date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,43.78,43.79,43.5,43.5,20600.0,25.9155,25.9214,25.7497,25.7497,20600.0
2008-03-25 09:35:00,43.5,43.55,43.5,43.55,1400.0,25.7497,25.7793,25.7497,25.7793,1400.0
2008-03-25 09:40:00,43.59,43.64,43.59,43.62,9500.0,25.803,25.8326,25.803,25.8207,9500.0
2008-03-25 09:45:00,43.63,43.63,43.57,43.57,5200.0,25.8267,25.8267,25.7911,25.7911,5200.0
2008-03-25 09:50:00,43.57,43.57,43.48,43.48,2600.0,25.7911,25.7911,25.7379,25.7379,2600.0
2008-03-25 09:55:00,43.45,43.45,43.45,43.45,2100.0,25.7201,25.7201,25.7201,25.7201,2100.0
2008-03-25 10:00:00,43.42,43.44,43.35,43.42,7800.0,25.7024,25.7142,25.6609,25.7024,7800.0
2008-03-25 10:05:00,43.43,43.43,43.42,43.42,2500.0,25.7083,25.7083,25.7024,25.7024,2500.0
2008-03-25 10:10:00,43.43,43.46,43.43,43.46,900.0,25.7083,25.726,25.7083,25.726,900.0
2008-03-25 10:15:00,43.45,43.47,43.45,43.46,700.0,25.7201,25.732,25.7201,25.726,700.0
2008-03-25 10:20:00,43.5,43.5,43.48,43.49,2000.0,25.7497,25.7497,25.7379,25.7438,2000.0
2008-03-25 10:25:00,43.48,43.48,43.39,43.39,8600.0,25.7379,25.7379,25.6846,25.6846,8600.0
2008-03-25 10:30:00,43.42,43.42,43.36,43.37,3000.0,25.7024,25.7024,25.6668,25.6728,3000.0
2008-03-25 10:35:00,43.36,43.37,43.36,43.37,2400.0,25.6668,25.6728,25.6668,25.6728,2400.0
2008-03-25 10:40:00,43.38,43.44,43.38,43.41,3400.0,25.6787,25.7142,25.6787,25.6964,3400.0
2008-03-25 10:45:00,43.44,43.45,43.44,43.45,2400.0,25.7142,25.7201,25.7142,25.7201,2400.0
2008-03-25 10:50:00,43.46,43.46,43.42,43.46,3900.0,25.726,25.726,25.7024,25.726,3900.0
2008-03-25 10:55:00,43.44,43.44,43.4,43.41,5100.0,25.7142,25.7142,25.6905,25.6964,5100.0
2008-03-25 11:00:00,43.43,43.5,43.41,43.5,3700.0,25.7083,25.7497,25.6964,25.7497,3700.0
2008-03-25 11:05:00,43.5,43.5,43.5,43.5,400.0,25.7497,25.7497,25.7497,25.7497,400.0
2008-03-25 11:10:00,43.46,43.48,43.46,43.48,9400.0,25.726,25.7379,25.726,25.7379,9400.0
2008-03-25 11:15:00,43.52,43.52,43.5,43.5,5100.0,25.7615,25.7615,25.7497,25.7497,5100.0
2008-03-25 11:20:00,43.49,43.49,43.49,43.49,400.0,25.7438,25.7438,25.7438,25.7438,400.0
2008-03-25 11:25:00,43.53,43.53,43.53,43.53,2000.0,25.7675,25.7675,25.7675,25.7675,2000.0
2008-03-25 11:30:00,43.56,43.56,43.56,43.56,3400.0,25.7852,25.7852,25.7852,25.7852,3400.0
2008-03-25 11:35:00,43.58,43.59,43.57,43.57,6900.0,25.7971,25.803,25.7911,25.7911,6900.0
2008-03-25 11:40:00,43.58,43.62,43.58,43.62,3900.0,25.7971,25.8207,25.7971,25.8207,3900.0
2008-03-25 11:45:00,43.62,43.62,43.62,43.62,300.0,25.8207,25.8207,25.8207,25.8207,300.0
2008-03-25 11:50:00,43.66,43.66,43.66,43.66,100.0,25.8444,25.8444,25.8444,25.8444,100.0
2008-03-25 11:55:00,43.6,43.61,43.6,43.61,900.0,25.8089,25.8148,25.8089,25.8148,900.0
2008-03-25 12:00:00,43.6,43.62,43.6,43.62,7600.0,25.8089,25.8207,25.8089,25.8207,7600.0
2008-03-25 12:05:00,43.64,43.68,43.64,43.67,2400.0,25.8326,25.8563,25.8326,25.8503,2400.0
2008-03-25 12:10:00,43.69,43.69,43.66,43.66,1000.0,25.8622,25.8622,25.8444,25.8444,1000.0
2008-03-25 12:15:00,43.71,43.71,43.71,43.71,900.0,25.874,25.874,25.874,25.874,900.0
2008-03-25 12:20:00,43.72,43.72,43.67,43.68,4300.0,25.8799,25.8799,25.8503,25.8563,4300.0
2008-03-25 12:25:00,43.68,43.68,43.68,43.68,0.0,25.8563,25.8563,25.8563,25.8563,0.0
2008-03-25 12:30:00,43.75,43.76,43.73,43.76,6500.0,25.8977,25.9036,25.8859,25.9036,6500.0
2008-03-25 12:35:00,43.74,43.75,43.74,43.75,800.0,25.8918,25.8977,25.8918,25.8977,800.0
2008-03-25 12:40:00,43.75,43.75,43.75,43.75,0.0,25.8977,25.8977,25.8977,25.8977,0.0
2008-03-25 12:45:00,43.83,43.83,43.83,43.83,600.0,25.9451,25.9451,25.9451,25.9451,600.0
2008-03-25 12:50:00,43.84,43.85,43.82,43.82,3500.0,25.951,25.9569,25.9391,25.9391,3500.0
2008-03-25 12:55:00,43.78,43.81,43.77,43.77,2500.0,25.9155,25.9332,25.9095,25.9095,2500.0
2008-03-25 13:00:00,43.76,43.77,43.75,43.75,3000.0,25.9036,25.9095,25.8977,25.8977,3000.0
2008-03-25 13:05:00,43.75,43.75,43.75,43.75,0.0,25.8977,25.8977,25.8977,25.8977,0.0
2008-03-25 13:10:00,43.73,43.8,43.73,43.8,12200.0,25.8859,25.9273,25.8859,25.9273,12200.0
2008-03-25 13:15:00,43.8,43.8,43.79,43.8,6000.0,25.9273,25.9273,25.9214,25.9273,6000.0
2008-03-25 13:20:00,43.78,43.78,43.78,43.78,500.0,25.9155,25.9155,25.9155,25.9155,500.0
2008-03-25 13:25:00,43.78,43.78,43.78,43.78,0.0,25.9155,25.9155,25.9155,25.9155,0.0
2008-03-25 13:30:00,43.83,43.84,43.82,43.82,600.0,25.9451,25.951,25.9391,25.9391,600.0
2008-03-25 13:35:00,43.84,43.85,43.84,43.84,5300.0,25.951,25.9569,25.951,25.951,5300.0
2008-03-25 13:40:00,43.8,43.82,43.8,43.82,300.0,25.9273,25.9391,25.9273,25.9391,300.0
2008-03-25 13:45:00,43.82,43.88,43.82,43.88,4600.0,25.9391,25.9747,25.9391,25.9747,4600.0
2008-03-25 13:50:00,43.86,43.87,43.86,43.87,2500.0,25.9628,25.9687,25.9628,25.9687,2500.0
2008-03-25 13:55:00,43.9,43.9,43.88,43.89,1300.0,25.9865,25.9865,25.9747,25.9806,1300.0
2008-03-25 14:00:00,43.88,43.89,43.86,43.89,2300.0,25.9747,25.9806,25.9628,25.9806,2300.0
2008-03-25 14:05:00,43.88,43.88,43.88,43.88,1100.0,25.9747,25.9747,25.9747,25.9747,1100.0
2008-03-25 14:10:00,43.88,43.88,43.84,43.86,5400.0,25.9747,25.9747,25.951,25.9628,5400.0
2008-03-25 14:15:00,43.87,43.87,43.84,43.84,4700.0,25.9687,25.9687,25.951,25.951,4700.0
2008-03-25 14:20:00,43.85,43.85,43.85,43.85,700.0,25.9569,25.9569,25.9569,25.9569,700.0
2008-03-25 14:25:00,43.82,43.82,43.82,43.82,1300.0,25.9391,25.9391,25.9391,25.9391,1300.0
2008-03-25 14:30:00,43.78,43.78,43.78,43.78,2700.0,25.9155,25.9155,25.9155,25.9155,2700.0
2008-03-25 14:35:00,43.79,43.79,43.76,43.78,700.0,25.9214,25.9214,25.9036,25.9155,700.0
2008-03-25 14:40:00,43.78,43.78,43.76,43.76,400.0,25.9155,25.9155,25.9036,25.9036,400.0
2008-03-25 14:45:00,43.81,43.82,43.81,43.81,500.0,25.9332,25.9391,25.9332,25.9332,500.0
2008-03-25 14:50:00,43.84,43.84,43.81,43.81,2400.0,25.951,25.951,25.9332,25.9332,2400.0
2008-03-25 14:55:00,43.89,43.89,43.85,43.85,1600.0,25.9806,25.9806,25.9569,25.9569,1600.0
2008-03-25 15:00:00,43.88,43.88,43.87,43.88,2400.0,25.9747,25.9747,25.9687,25.9747,2400.0
2008-03-25 15:05:00,43.89,43.89,43.89,43.89,600.0,25.9806,25.9806,25.9806,25.9806,600.0
2008-03-25 15:10:00,43.82,43.88,43.82,43.87,4300.0,25.9391,25.9747,25.9391,25.9687,4300.0
2008-03-25 15:15:00,43.91,43.91,43.89,43.89,200.0,25.9924,25.9924,25.9806,25.9806,200.0
2008-03-25 15:20:00,43.85,43.88,43.85,43.88,3700.0,25.9569,25.9747,25.9569,25.9747,3700.0
2008-03-25 15:25:00,43.88,43.9,43.88,43.9,2300.0,25.9747,25.9865,25.9747,25.9865,2300.0
2008-03-25 15:30:00,43.91,43.95,43.91,43.93,900.0,25.9924,26.0161,25.9924,26.0042,900.0
2008-03-25 15:35:00,43.91,43.91,43.89,43.89,2300.0,25.9924,25.9924,25.9806,25.9806,2300.0
2008-03-25 15:40:00,43.89,43.91,43.87,43.87,13300.0,25.9806,25.9924,25.9687,25.9687,13300.0
2008-03-25 15:45:00,43.85,43.86,43.81,43.81,10100.0,25.9569,25.9628,25.9332,25.9332,10100.0
2008-03-25 15:50:00,43.83,43.83,43.81,43.81,1600.0,25.9451,25.9451,25.9332,25.9332,1600.0
2008-03-25 15:55:00,43.85,43.88,43.85,43.87,3400.0,25.9569,25.9747,25.9569,25.9687,3400.0
2008-03-26 09:30:00,44.18,44.19,43.92,43.95,21100.0,26.1522,26.1582,25.9983,26.0161,21100.0
2008-03-26 09:35:00,43.94,43.94,43.84,43.85,11000.0,26.0102,26.0102,25.951,25.9569,11000.0
2008-03-26 09:40:00,43.87,43.89,43.87,43.88,2400.0,25.9687,25.9806,25.9687,25.9747,2400.0
2008-03-26 09:45:00,43.86,43.86,43.8,43.8,3900.0,25.9628,25.9628,25.9273,25.9273,3900.0
2008-03-26 09:50:00,43.81,43.81,43.8,43.81,2200.0,25.9332,25.9332,25.9273,25.9332,2200.0
2008-03-26 09:55:00,43.8,43.81,43.79,43.81,2200.0,25.9273,25.9332,25.9214,25.9332,2200.0
2008-03-26 10:00:00,43.81,43.88,43.81,43.86,2100.0,25.9332,25.9747,25.9332,25.9628,2100.0
2008-03-26 10:05:00,43.86,43.88,43.84,43.87,2500.0,25.9628,25.9747,25.951,25.9687,2500.0
2008-03-26 10:10:00,43.88,43.88,43.84,43.84,1000.0,25.9747,25.9747,25.951,25.951,1000.0
2008-03-26 10:15:00,43.82,43.82,43.82,43.82,1700.0,25.9391,25.9391,25.9391,25.9391,1700.0
2008-03-26 10:20:00,43.83,43.83,43.81,43.82,1300.0,25.9451,25.9451,25.9332,25.9391,1300.0
2008-03-26 10:25:00,43.81,43.81,43.79,43.8,1100.0,25.9332,25.9332,25.9214,25.9273,1100.0
2008-03-26 10:30:00,43.79,43.8,43.78,43.78,700.0,25.9214,25.9273,25.9155,25.9155,700.0
2008-03-26 10:35:00,43.77,43.77,43.76,43.77,1300.0,25.9095,25.9095,25.9036,25.9095,1300.0
2008-03-26 10:40:00,43.75,43.77,43.75,43.77,900.0,25.8977,25.9095,25.8977,25.9095,900.0
2008-03-26 10:45:00,43.73,43.73,43.68,43.69,6900.0,25.8859,25.8859,25.8563,25.8622,6900.0
2008-03-26 10:50:00,43.68,43.69,43.68,43.69,2500.0,25.8563,25.8622,25.8563,25.8622,2500.0
2008-03-26 10:55:00,43.7,43.75,43.7,43.71,8400.0,25.8681,25.8977,25.8681,25.874,8400.0
2008-03-26 11:00:00,43.74,43.74,43.72,43.72,500.0,25.8918,25.8918,25.8799,25.8799,500.0
2008-03-26 11:05:00,43.71,43.76,43.71,43.76,4800.0,25.874,25.9036,25.874,25.9036,4800.0
2008-03-26 11:10:00,43.8,43.8,43.8,43.8,200.0,25.9273,25.9273,25.9273,25.9273,200.0
2008-03-26 11:15:00,43.79,43.79,43.76,43.76,5800.0,25.9214,25.9214,25.9036,25.9036,5800.0
2008-03-26 11:20:00,43.76,43.76,43.72,43.72,2000.0,25.9036,25.9036,25.8799,25.8799,2000.0
2008-03-26 11:25:00,43.81,43.81,43.81,43.81,300.0,25.9332,25.9332,25.9332,25.9332,300.0
2008-03-26 11:30:00,43.85,43.85,43.83,43.83,2300.0,25.9569,25.9569,25.9451,25.9451,2300.0
2008-03-26 11:35:00,43.86,43.87,43.86,43.86,800.0,25.9628,25.9687,25.9628,25.9628,800.0
2008-03-26 11:40:00,43.83,43.83,43.8,43.8,1400.0,25.9451,25.9451,25.9273,25.9273,1400.0
2008-03-26 11:45:00,43.81,43.81,43.81,43.81,100.0,25.9332,25.9332,25.9332,25.9332,100.0
2008-03-26 11:50:00,43.87,43.88,43.87,43.88,3000.0,25.9687,25.9747,25.9687,25.9747,3000.0
2008-03-26 11:55:00,43.88,43.88,43.88,43.88,0.0,25.9747,25.9747,25.9747,25.9747,0.0
2008-03-26 12:00:00,43.88,43.88,43.88,43.88,0.0,25.9747,25.9747,25.9747,25.9747,0.0
2008-03-26 12:05:00,43.86,43.86,43.86,43.86,1100.0,25.9628,25.9628,25.9628,25.9628,1100.0
2008-03-26 12:10:00,43.86,43.86,43.86,43.86,0.0,25.9628,25.9628,25.9628,25.9628,0.0
2008-03-26 12:15:00,43.87,43.87,43.85,43.85,1400.0,25.9687,25.9687,25.9569,25.9569,1400.0
2008-03-26 12:20:00,43.86,43.87,43.86,43.87,600.0,25.9628,25.9687,25.9628,25.9687,600.0
2008-03-26 12:25:00,43.87,43.89,43.87,43.88,4600.0,25.9687,25.9806,25.9687,25.9747,4600.0
2008-03-26 12:30:00,43.86,43.86,43.84,43.84,1700.0,25.9628,25.9628,25.951,25.951,1700.0
2008-03-26 12:35:00,43.82,43.82,43.79,43.79,3300.0,25.9391,25.9391,25.9214,25.9214,3300.0
2008-03-26 12:40:00,43.76,43.76,43.76,43.76,200.0,25.9036,25.9036,25.9036,25.9036,200.0
2008-03-26 12:45:00,43.76,43.76,43.76,43.76,700.0,25.9036,25.9036,25.9036,25.9036,700.0
2008-03-26 12:50:00,43.76,43.78,43.74,43.78,1900.0,25.9036,25.9155,25.8918,25.9155,1900.0
2008-03-26 12:55:00,43.75,43.75,43.74,43.74,600.0,25.8977,25.8977,25.8918,25.8918,600.0
2008-03-26 13:00:00,43.78,43.81,43.78,43.81,4100.0,25.9155,25.9332,25.9155,25.9332,4100.0
2008-03-26 13:05:00,43.8,43.8,43.79,43.8,600.0,25.9273,25.9273,25.9214,25.9273,600.0
2008-03-26 13:10:00,43.79,43.79,43.79,43.79,400.0,25.9214,25.9214,25.9214,25.9214,400.0
2008-03-26 13:15:00,43.82,43.83,43.82,43.83,600.0,25.9391,25.9451,25.9391,25.9451,600.0
2008-03-26 13:20:00,43.81,43.81,43.79,43.79,700.0,25.9332,25.9332,25.9214,25.9214,700.0
2008-03-26 13:25:00,43.8,43.8,43.8,43.8,400.0,25.9273,25.9273,25.9273,25.9273,400.0
2008-03-26 13:30:00,43.78,43.78,43.75,43.75,15900.0,25.9155,25.9155,25.8977,25.8977,15900.0
2008-03-26 13:35:00,43.77,43.78,43.77,43.78,1000.0,25.9095,25.9155,25.9095,25.9155,1000.0
2008-03-26 13:40:00,43.78,43.78,43.78,43.78,0.0,25.9155,25.9155,25.9155,25.9155,0.0
2008-03-26 13:45:00,43.78,43.78,43.78,43.78,0.0,25.9155,25.9155,25.9155,25.9155,0.0
2008-03-26 13:50:00,43.79,43.79,43.79,43.79,200.0,25.9214,25.9214,25.9214,25.9214,200.0
2008-03-26 13:55:00,43.81,43.81,43.8,43.8,400.0,25.9332,25.9332,25.9273,25.9273,400.0
2008-03-26 14:00:00,43.78,43.79,43.76,43.77,2000.0,25.9155,25.9214,25.9036,25.9095,2000.0
2008-03-26 14:05:00,43.81,43.81,43.81,43.81,1000.0,25.9332,25.9332,25.9332,25.9332,1000.0
2008-03-26 14:10:00,43.82,43.85,43.82,43.85,25300.0,25.9391,25.9569,25.9391,25.9569,25300.0
2008-03-26 14:15:00,43.87,43.87,43.84,43.84,800.0,25.9687,25.9687,25.951,25.951,800.0
2008-03-26 14:20:00,43.87,43.87,43.83,43.83,600.0,25.9687,25.9687,25.9451,25.9451,600.0
2008-03-26 14:25:00,43.86,43.86,43.86,43.86,700.0,25.9628,25.9628,25.9628,25.9628,700.0
2008-03-26 14:30:00,43.86,43.86,43.86,43.86,0.0,25.9628,25.9628,25.9628,25.9628,0.0
2008-03-26 14:35:00,43.93,43.93,43.91,43.91,900.0,26.0042,26.0042,25.9924,25.9924,900.0
2008-03-26 14:40:00,43.87,43.87,43.87,43.87,7100.0,25.9687,25.9687,25.9687,25.9687,7100.0
2008-03-26 14:45:00,43.85,43.86,43.85,43.86,600.0,25.9569,25.9628,25.9569,25.9628,600.0
2008-03-26 14:50:00,43.92,43.98,43.92,43.98,3000.0,25.9983,26.0338,25.9983,26.0338,3000.0
2008-03-26 14:55:00,43.96,44.04,43.96,44.04,2000.0,26.022,26.0694,26.022,26.0694,2000.0
2008-03-26 15:00:00,44.02,44.02,43.98,43.98,9600.0,26.0575,26.0575,26.0338,26.0338,9600.0
2008-03-26 15:05:00,43.98,43.98,43.98,43.98,0.0,26.0338,26.0338,26.0338,26.0338,0.0
2008-03-26 15:10:00,43.92,43.92,43.9,43.9,3400.0,25.9983,25.9983,25.9865,25.9865,3400.0
2008-03-26 15:15:00,43.9,43.9,43.9,43.9,0.0,25.9865,25.9865,25.9865,25.9865,0.0
2008-03-26 15:20:00,43.9,43.9,43.89,43.89,10400.0,25.9865,25.9865,25.9806,25.9806,10400.0
2008-03-26 15:25:00,43.92,43.93,43.87,43.87,5300.0,25.9983,26.0042,25.9687,25.9687,5300.0
2008-03-26 15:30:00,43.89,43.9,43.89,43.89,1200.0,25.9806,25.9865,25.9806,25.9806,1200.0
2008-03-26 15:35:00,43.87,43.87,43.84,43.84,1300.0,25.9687,25.9687,25.951,25.951,1300.0
2008-03-26 15:40:00,43.86,43.86,43.83,43.86,5100.0,25.9628,25.9628,25.9451,25.9628,5100.0
2008-03-26 15:45:00,43.86,43.86,43.84,43.86,1200.0,25.9628,25.9628,25.951,25.9628,1200.0
2008-03-26 15:50:00,43.9,43.9,43.85,43.85,16200.0,25.9865,25.9865,25.9569,25.9569,16200.0
2008-03-26 15:55:00,43.88,43.89,43.88,43.89,3600.0,25.9747,25.9806,25.9747,25.9806,3600.0
2008-03-27 09:30:00,44.87,44.93,44.48,44.48,8500.0,26.5607,26.5962,26.3298,26.3298,8500.0
2008-03-27 09:35:00,44.43,44.44,44.4,44.4,1600.0,26.3002,26.3061,26.2825,26.2825,1600.0
2008-03-27 09:40:00,44.42,44.47,44.42,44.43,1900.0,26.2943,26.3239,26.2943,26.3002,1900.0
2008-03-27 09:45:00,44.41,44.45,44.41,44.44,1900.0,26.2884,26.3121,26.2884,26.3061,1900.0
2008-03-27 09:50:00,44.35,44.36,44.35,44.35,1600.0,26.2529,26.2588,26.2529,26.2529,1600.0
2008-03-27 09:55:00,44.34,44.34,44.34,44.34,400.0,26.2469,26.2469,26.2469,26.2469,400.0
2008-03-27 10:00:00,44.36,44.36,44.36,44.36,500.0,26.2588,26.2588,26.2588,26.2588,500.0
2008-03-27 10:05:00,44.28,44.28,44.28,44.28,600.0,26.2114,26.2114,26.2114,26.2114,600.0
2008-03-27 10:10:00,44.24,44.24,44.24,44.24,100.0,26.1878,26.1878,26.1878,26.1878,100.0
2008-03-27 10:15:00,44.24,44.24,44.24,44.24,0.0,26.1878,26.1878,26.1878,26.1878,0.0
2008-03-27 10:20:00,44.18,44.18,44.18,44.18,100.0,26.1522,26.1522,26.1522,26.1522,100.0
2008-03-27 10:25:00,44.17,44.17,44.13,44.13,900.0,26.1463,26.1463,26.1226,26.1226,900.0
2008-03-27 10:30:00,44.13,44.13,44.13,44.13,0.0,26.1226,26.1226,26.1226,26.1226,0.0
2008-03-27 10:35:00,44.02,44.02,44.02,44.02,5700.0,26.0575,26.0575,26.0575,26.0575,5700.0
2008-03-27 10:40:00,44.08,44.09,44.08,44.09,1800.0,26.093,26.099,26.093,26.099,1800.0
2008-03-27 10:45:00,44.05,44.05,44.05,44.05,100.0,26.0753,26.0753,26.0753,26.0753,100.0
2008-03-27 10:50:00,44.03,44.14,44.03,44.14,8500.0,26.0634,26.1286,26.0634,26.1286,8500.0
2008-03-27 10:55:00,44.14,44.14,44.14,44.14,0.0,26.1286,26.1286,26.1286,26.1286,0.0
2008-03-27 11:00:00,44.16,44.16,44.14,44.14,5100.0,26.1404,26.1404,26.1286,26.1286,5100.0
2008-03-27 11:05:00,44.1,44.11,44.09,44.11,400.0,26.1049,26.1108,26.099,26.1108,400.0
2008-03-27 11:10:00,44.11,44.11,44.11,44.11,0.0,26.1108,26.1108,26.1108,26.1108,0.0
2008-03-27 11:15:00,44.15,44.17,44.15,44.17,5800.0,26.1345,26.1463,26.1345,26.1463,5800.0
2008-03-27 11:20:00,44.2,44.21,44.18,44.18,13800.0,26.1641,26.17,26.1522,26.1522,13800.0
2008-03-27 11:25:00,44.19,44.23,44.19,44.19,3600.0,26.1582,26.1818,26.1582,26.1582,3600.0
2008-03-27 11:30:00,44.19,44.19,44.19,44.19,200.0,26.1582,26.1582,26.1582,26.1582,200.0
2008-03-27 11:35:00,44.22,44.22,44.22,44.22,100.0,26.1759,26.1759,26.1759,26.1759,100.0
2008-03-27 11:40:00,44.22,44.26,44.22,44.26,1900.0,26.1759,26.1996,26.1759,26.1996,1900.0
2008-03-27 11:45:00,44.28,44.29,44.26,44.28,4200.0,26.2114,26.2173,26.1996,26.2114,4200.0
2008-03-27 11:50:00,44.28,44.28,44.25,44.26,1900.0,26.2114,26.2114,26.1937,26.1996,1900.0
2008-03-27 11:55:00,44.24,44.25,44.24,44.25,300.0,26.1878,26.1937,26.1878,26.1937,300.0
2008-03-27 12:00:00,44.25,44.25,44.25,44.25,0.0,26.1937,26.1937,26.1937,26.1937,0.0
2008-03-27 12:05:00,44.2,44.2,44.18,44.2,5300.0,26.1641,26.1641,26.1522,26.1641,5300.0
2008-03-27 12:10:00,44.22,44.25,44.22,44.25,1400.0,26.1759,26.1937,26.1759,26.1937,1400.0
2008-03-27 12:15:00,44.3,44.3,44.27,44.27,2500.0,26.2233,26.2233,26.2055,26.2055,2500.0
2008-03-27 12:20:00,44.29,44.31,44.27,44.27,9100.0,26.2173,26.2292,26.2055,26.2055,9100.0
2008-03-27 12:25:00,44.26,44.28,44.26,44.28,2300.0,26.1996,26.2114,26.1996,26.2114,2300.0
2008-03-27 12:30:00,44.31,44.32,44.31,44.32,2000.0,26.2292,26.2351,26.2292,26.2351,2000.0
2008-03-27 12:35:00,44.32,44.32,44.32,44.32,100.0,26.2351,26.2351,26.2351,26.2351,100.0
2008-03-27 12:40:00,44.32,44.32,44.32,44.32,1000.0,26.2351,26.2351,26.2351,26.2351,1000.0
2008-03-27 12:45:00,44.34,44.34,44.34,44.34,200.0,26.2469,26.2469,26.2469,26.2469,200.0
2008-03-27 12:50:00,44.29,44.3,44.29,44.3,800.0,26.2173,26.2233,26.2173,26.2233,800.0
2008-03-27 12:55:00,44.29,44.29,44.25,44.25,1400.0,26.2173,26.2173,26.1937,26.1937,1400.0
2008-03-27 13:00:00,44.27,44.27,44.27,44.27,4400.0,26.2055,26.2055,26.2055,26.2055,4400.0
2008-03-27 13:05:00,44.29,44.31,44.28,44.28,3900.0,26.2173,26.2292,26.2114,26.2114,3900.0
2008-03-27 13:10:00,44.27,44.27,44.27,44.27,1600.0,26.2055,26.2055,26.2055,26.2055,1600.0
2008-03-27 13:15:00,44.3,44.3,44.28,44.28,1600.0,26.2233,26.2233,26.2114,26.2114,1600.0
2008-03-27 13:20:00,44.23,44.23,44.23,44.23,500.0,26.1818,26.1818,26.1818,26.1818,500.0
2008-03-27 13:25:00,44.26,44.26,44.25,44.25,600.0,26.1996,26.1996,26.1937,26.1937,600.0
2008-03-27 13:30:00,44.23,44.23,44.17,44.17,500.0,26.1818,26.1818,26.1463,26.1463,500.0
2008-03-27 13:35:00,44.15,44.22,44.15,44.22,900.0,26.1345,26.1759,26.1345,26.1759,900.0
2008-03-27 13:40:00,44.2,44.2,44.17,44.19,800.0,26.1641,26.1641,26.1463,26.1582,800.0
2008-03-27 13:45:00,44.18,44.19,44.18,44.19,700.0,26.1522,26.1582,26.1522,26.1582,700.0
2008-03-27 13:50:00,44.15,44.18,44.15,44.18,2200.0,26.1345,26.1522,26.1345,26.1522,2200.0
2008-03-27 13:55:00,44.18,44.18,44.18,44.18,0.0,26.1522,26.1522,26.1522,26.1522,0.0
2008-03-27 14:00:00,44.18,44.18,44.18,44.18,0.0,26.1522,26.1522,26.1522,26.1522,0.0
2008-03-27 14:05:00,44.07,44.13,44.07,44.13,5800.0,26.0871,26.1226,26.0871,26.1226,5800.0
2008-03-27 14:10:00,44.15,44.15,44.13,44.13,14100.0,26.1345,26.1345,26.1226,26.1226,14100.0
2008-03-27 14:15:00,44.12,44.13,44.1,44.1,400.0,26.1167,26.1226,26.1049,26.1049,400.0
2008-03-27 14:20:00,44.08,44.14,44.08,44.14,700.0,26.093,26.1286,26.093,26.1286,700.0
2008-03-27 14:25:00,44.11,44.11,44.1,44.1,600.0,26.1108,26.1108,26.1049,26.1049,600.0
2008-03-27 14:30:00,44.1,44.1,44.1,44.1,0.0,26.1049,26.1049,26.1049,26.1049,0.0
2008-03-27 14:35:00,44.12,44.13,44.12,44.13,800.0,26.1167,26.1226,26.1167,26.1226,800.0
2008-03-27 14:40:00,44.17,44.18,44.17,44.18,2400.0,26.1463,26.1522,26.1463,26.1522,2400.0
2008-03-27 14:45:00,44.17,44.17,44.17,44.17,400.0,26.1463,26.1463,26.1463,26.1463,400.0
2008-03-27 14:50:00,44.17,44.17,44.17,44.17,0.0,26.1463,26.1463,26.1463,26.1463,0.0
2008-03-27 14:55:00,44.15,44.15,44.12,44.13,1100.0,26.1345,26.1345,26.1167,26.1226,1100.0
2008-03-27 15:00:00,44.13,44.13,44.13,44.13,0.0,26.1226,26.1226,26.1226,26.1226,0.0
2008-03-27 15:05:00,44.13,44.13,44.13,44.13,100.0,26.1226,26.1226,26.1226,26.1226,100.0
2008-03-27 15:10:00,44.12,44.13,44.1,44.1,1000.0,26.1167,26.1226,26.1049,26.1049,1000.0
2008-03-27 15:15:00,44.15,44.15,44.1,44.1,700.0,26.1345,26.1345,26.1049,26.1049,700.0
2008-03-27 15:20:00,44.07,44.07,44.04,44.06,1900.0,26.0871,26.0871,26.0694,26.0812,1900.0
2008-03-27 15:25:00,44.04,44.06,44.04,44.05,1900.0,26.0694,26.0812,26.0694,26.0753,1900.0
2008-03-27 15:30:00,44.07,44.12,44.06,44.06,2600.0,26.0871,26.1167,26.0812,26.0812,2600.0
2008-03-27 15:35:00,44.03,44.03,43.95,43.95,10100.0,26.0634,26.0634,26.0161,26.0161,10100.0
2008-03-27 15:40:00,43.93,43.97,43.93,43.95,1900.0,26.0042,26.0279,26.0042,26.0161,1900.0
2008-03-27 15:45:00,43.99,43.99,43.99,43.99,200.0,26.0398,26.0398,26.0398,26.0398,200.0
2008-03-27 15:50:00,43.96,43.96,43.9,43.91,8900.0,26.022,26.022,25.9865,25.9924,8900.0
2008-03-27 15:55:00,43.87,43.9,43.86,43.9,6200.0,25.9687,25.9865,25.9628,25.9865,6200.0
2008-03-28 09:30:00,44.17,44.17,44.1,44.15,4800.0,26.1463,26.1463,26.1049,26.1345,4800.0
2008-03-28 09:35:00,44.1,44.11,44.1,44.1,1900.0,26.1049,26.1108,26.1049,26.1049,1900.0
2008-03-28 09:40:00,44.08,44.08,44.07,44.07,1700.0,26.093,26.093,26.0871,26.0871,1700.0
2008-03-28 09:45:00,44.02,44.02,44.02,44.02,200.0,26.0575,26.0575,26.0575,26.0575,200.0
2008-03-28 09:50:00,44.07,44.16,44.07,44.14,7300.0,26.0871,26.1404,26.0871,26.1286,7300.0
2008-03-28 09:55:00,44.14,44.19,44.14,44.16,5100.0,26.1286,26.1582,26.1286,26.1404,5100.0
2008-03-28 10:00:00,44.14,44.21,44.14,44.21,2800.0,26.1286,26.17,26.1286,26.17,2800.0
2008-03-28 10:05:00,44.21,44.21,44.21,44.21,900.0,26.17,26.17,26.17,26.17,900.0
2008-03-28 10:10:00,44.2,44.2,44.19,44.19,2000.0,26.1641,26.1641,26.1582,26.1582,2000.0
2008-03-28 10:15:00,44.16,44.16,44.16,44.16,500.0,26.1404,26.1404,26.1404,26.1404,500.0
2008-03-28 10:20:00,44.18,44.18,44.18,44.18,2900.0,26.1522,26.1522,26.1522,26.1522,2900.0
2008-03-28 10:25:00,44.22,44.22,44.2,44.21,4200.0,26.1759,26.1759,26.1641,26.17,4200.0
2008-03-28 10:30:00,44.22,44.25,44.22,44.25,3900.0,26.1759,26.1937,26.1759,26.1937,3900.0
2008-03-28 10:35:00,44.19,44.19,44.18,44.18,3600.0,26.1582,26.1582,26.1522,26.1522,3600.0
2008-03-28 10:40:00,44.12,44.14,44.12,44.14,1300.0,26.1167,26.1286,26.1167,26.1286,1300.0
2008-03-28 10:45:00,44.13,44.13,44.13,44.13,100.0,26.1226,26.1226,26.1226,26.1226,100.0
2008-03-28 10:50:00,44.13,44.13,44.13,44.13,0.0,26.1226,26.1226,26.1226,26.1226,0.0
2008-03-28 10:55:00,44.13,44.13,44.13,44.13,600.0,26.1226,26.1226,26.1226,26.1226,600.0
2008-03-28 11:00:00,44.17,44.17,44.15,44.15,4100.0,26.1463,26.1463,26.1345,26.1345,4100.0
2008-03-28 11:05:00,44.18,44.18,44.18,44.18,200.0,26.1522,26.1522,26.1522,26.1522,200.0
2008-03-28 11:10:00,44.15,44.15,44.15,44.15,200.0,26.1345,26.1345,26.1345,26.1345,200.0
2008-03-28 11:15:00,44.12,44.12,44.12,44.12,200.0,26.1167,26.1167,26.1167,26.1167,200.0
2008-03-28 11:20:00,44.14,44.19,44.14,44.19,3600.0,26.1286,26.1582,26.1286,26.1582,3600.0
2008-03-28 11:25:00,44.2,44.2,44.2,44.2,200.0,26.1641,26.1641,26.1641,26.1641,200.0
2008-03-28 11:30:00,44.19,44.22,44.18,44.18,3400.0,26.1582,26.1759,26.1522,26.1522,3400.0
2008-03-28 11:35:00,44.22,44.23,44.22,44.23,8500.0,26.1759,26.1818,26.1759,26.1818,8500.0
2008-03-28 11:40:00,44.19,44.21,44.18,44.18,5600.0,26.1582,26.17,26.1522,26.1522,5600.0
2008-03-28 11:45:00,44.22,44.22,44.22,44.22,1700.0,26.1759,26.1759,26.1759,26.1759,1700.0
2008-03-28 11:50:00,44.17,44.18,44.15,44.15,3900.0,26.1463,26.1522,26.1345,26.1345,3900.0
2008-03-28 11:55:00,44.18,44.2,44.16,44.16,11000.0,26.1522,26.1641,26.1404,26.1404,11000.0
2008-03-28 12:00:00,44.15,44.17,44.12,44.12,11100.0,26.1345,26.1463,26.1167,26.1167,11100.0
2008-03-28 12:05:00,44.09,44.11,44.06,44.07,4200.0,26.099,26.1108,26.0812,26.0871,4200.0
2008-03-28 12:10:00,44.09,44.09,44.07,44.09,2700.0,26.099,26.099,26.0871,26.099,2700.0
2008-03-28 12:15:00,44.08,44.08,44.06,44.06,400.0,26.093,26.093,26.0812,26.0812,400.0
2008-03-28 12:20:00,44.07,44.07,44.04,44.04,2800.0,26.0871,26.0871,26.0694,26.0694,2800.0
2008-03-28 12:25:00,44.1,44.1,44.1,44.1,1100.0,26.1049,26.1049,26.1049,26.1049,1100.0
2008-03-28 12:30:00,44.09,44.09,44.09,44.09,100.0,26.099,26.099,26.099,26.099,100.0
2008-03-28 12:35:00,44.08,44.08,44.07,44.07,2900.0,26.093,26.093,26.0871,26.0871,2900.0
2008-03-28 12:40:00,44.07,44.07,44.07,44.07,0.0,26.0871,26.0871,26.0871,26.0871,0.0
2008-03-28 12:45:00,44.04,44.04,44.03,44.03,4100.0,26.0694,26.0694,26.0634,26.0634,4100.0
2008-03-28 12:50:00,44.08,44.08,44.08,44.08,200.0,26.093,26.093,26.093,26.093,200.0
2008-03-28 12:55:00,44.06,44.08,44.06,44.06,700.0,26.0812,26.093,26.0812,26.0812,700.0
2008-03-28 13:00:00,44.09,44.09,44.09,44.09,100.0,26.099,26.099,26.099,26.099,100.0
2008-03-28 13:05:00,44.09,44.1,44.09,44.1,11600.0,26.099,26.1049,26.099,26.1049,11600.0
2008-03-28 13:10:00,44.08,44.08,44.08,44.08,700.0,26.093,26.093,26.093,26.093,700.0
2008-03-28 13:15:00,44.1,44.11,44.1,44.11,2100.0,26.1049,26.1108,26.1049,26.1108,2100.0
2008-03-28 13:20:00,44.11,44.11,44.1,44.1,2400.0,26.1108,26.1108,26.1049,26.1049,2400.0
2008-03-28 13:25:00,44.1,44.1,44.1,44.1,0.0,26.1049,26.1049,26.1049,26.1049,0.0
2008-03-28 13:30:00,44.1,44.1,44.1,44.1,100.0,26.1049,26.1049,26.1049,26.1049,100.0
2008-03-28 13:35:00,44.07,44.07,44.07,44.07,400.0,26.0871,26.0871,26.0871,26.0871,400.0
2008-03-28 13:40:00,44.0,44.0,43.99,44.0,1700.0,26.0457,26.0457,26.0398,26.0457,1700.0
2008-03-28 13:45:00,44.02,44.02,44.02,44.02,3100.0,26.0575,26.0575,26.0575,26.0575,3100.0
2008-03-28 13:50:00,44.0,44.0,43.99,43.99,2000.0,26.0457,26.0457,26.0398,26.0398,2000.0
2008-03-28 13:55:00,43.97,43.97,43.97,43.97,100.0,26.0279,26.0279,26.0279,26.0279,100.0
2008-03-28 14:00:00,43.97,43.97,43.97,43.97,0.0,26.0279,26.0279,26.0279,26.0279,0.0
2008-03-28 14:05:00,43.99,43.99,43.99,43.99,1000.0,26.0398,26.0398,26.0398,26.0398,1000.0
2008-03-28 14:10:00,43.98,43.98,43.98,43.98,100.0,26.0338,26.0338,26.0338,26.0338,100.0
2008-03-28 14:15:00,44.0,44.0,43.98,43.98,7200.0,26.0457,26.0457,26.0338,26.0338,7200.0
2008-03-28 14:20:00,43.95,43.99,43.95,43.96,6100.0,26.0161,26.0398,26.0161,26.022,6100.0
2008-03-28 14:25:00,43.95,43.96,43.93,43.93,5400.0,26.0161,26.022,26.0042,26.0042,5400.0
2008-03-28 14:30:00,43.93,43.93,43.93,43.93,2300.0,26.0042,26.0042,26.0042,26.0042,2300.0
2008-03-28 14:35:00,43.93,43.93,43.93,43.93,0.0,26.0042,26.0042,26.0042,26.0042,0.0
2008-03-28 14:40:00,43.93,43.93,43.93,43.93,0.0,26.0042,26.0042,26.0042,26.0042,0.0
2008-03-28 14:45:00,43.88,43.88,43.88,43.88,200.0,25.9747,25.9747,25.9747,25.9747,200.0
2008-03-28 14:50:00,43.94,43.94,43.94,43.94,100.0,26.0102,26.0102,26.0102,26.0102,100.0
2008-03-28 14:55:00,43.96,43.96,43.96,43.96,1100.0,26.022,26.022,26.022,26.022,1100.0
2008-03-28 15:00:00,43.96,43.96,43.96,43.96,0.0,26.022,26.022,26.022,26.022,0.0
2008-03-28 15:05:00,43.92,43.92,43.9,43.9,2300.0,25.9983,25.9983,25.9865,25.9865,2300.0
2008-03-28 15:10:00,43.89,43.89,43.89,43.89,200.0,25.9806,25.9806,25.9806,25.9806,200.0
2008-03-28 15:15:00,43.86,43.86,43.81,43.81,4900.0,25.9628,25.9628,25.9332,25.9332,4900.0
2008-03-28 15:20:00,43.9,43.9,43.9,43.9,400.0,25.9865,25.9865,25.9865,25.9865,400.0
2008-03-28 15:25:00,43.9,43.91,43.89,43.91,1300.0,25.9865,25.9924,25.9806,25.9924,1300.0
2008-03-28 15:30:00,43.88,43.88,43.84,43.88,1800.0,25.9747,25.9747,25.951,25.9747,1800.0
2008-03-28 15:35:00,43.89,43.89,43.87,43.87,200.0,25.9806,25.9806,25.9687,25.9687,200.0
2008-03-28 15:40:00,43.84,43.85,43.81,43.81,1900.0,25.951,25.9569,25.9332,25.9332,1900.0
2008-03-28 15:45:00,43.81,43.81,43.76,43.76,700.0,25.9332,25.9332,25.9036,25.9036,700.0
2008-03-28 15:50:00,43.76,43.76,43.76,43.76,0.0,25.9036,25.9036,25.9036,25.9036,0.0
2008-03-28 15:55:00,43.84,43.84,43.81,43.81,2800.0,25.951,25.951,25.9332,25.9332,2800.0
2008-03-31 09:25:00,45.52,45.7,45.15,45.7,900.0,26.9454,27.052,26.7264,27.052,900.0
2008-03-31 09:30:00,45.15,45.15,43.82,43.89,126500.0,26.7264,26.7264,25.9391,25.9806,126500.0
2008-03-31 09:35:00,43.84,43.85,43.84,43.85,900.0,25.951,25.9569,25.951,25.9569,900.0
2008-03-31 09:40:00,43.89,44.02,43.89,43.97,7700.0,25.9806,26.0575,25.9806,26.0279,7700.0
2008-03-31 09:45:00,43.98,44.03,43.98,44.02,8100.0,26.0338,26.0634,26.0338,26.0575,8100.0
2008-03-31 09:50:00,44.02,44.02,43.98,43.98,4300.0,26.0575,26.0575,26.0338,26.0338,4300.0
2008-03-31 09:55:00,44.04,44.08,44.04,44.05,7000.0,26.0694,26.093,26.0694,26.0753,7000.0
2008-03-31 10:00:00,44.02,44.05,44.02,44.03,3700.0,26.0575,26.0753,26.0575,26.0634,3700.0
2008-03-31 10:05:00,44.0,44.0,44.0,44.0,5000.0,26.0457,26.0457,26.0457,26.0457,5000.0
2008-03-31 10:10:00,44.0,44.0,44.0,44.0,0.0,26.0457,26.0457,26.0457,26.0457,0.0
2008-03-31 10:15:00,44.07,44.07,44.02,44.07,5100.0,26.0871,26.0871,26.0575,26.0871,5100.0
2008-03-31 10:20:00,44.07,44.1,44.07,44.1,1100.0,26.0871,26.1049,26.0871,26.1049,1100.0
2008-03-31 10:25:00,43.99,43.99,43.99,43.99,6000.0,26.0398,26.0398,26.0398,26.0398,6000.0
2008-03-31 10:30:00,44.02,44.02,44.02,44.02,1400.0,26.0575,26.0575,26.0575,26.0575,1400.0
2008-03-31 10:35:00,43.97,44.04,43.97,44.04,1000.0,26.0279,26.0694,26.0279,26.0694,1000.0
2008-03-31 10:40:00,44.04,44.04,44.04,44.04,0.0,26.0694,26.0694,26.0694,26.0694,0.0
2008-03-31 10:45:00,43.96,43.97,43.96,43.96,2600.0,26.022,26.0279,26.022,26.022,2600.0
2008-03-31 10:50:00,43.94,43.94,43.91,43.91,4000.0,26.0102,26.0102,25.9924,25.9924,4000.0
2008-03-31 10:55:00,43.94,43.94,43.94,43.94,1500.0,26.0102,26.0102,26.0102,26.0102,1500.0
2008-03-31 11:00:00,43.94,43.94,43.94,43.94,0.0,26.0102,26.0102,26.0102,26.0102,0.0
2008-03-31 11:05:00,43.98,43.98,43.98,43.98,1000.0,26.0338,26.0338,26.0338,26.0338,1000.0
2008-03-31 11:10:00,43.95,43.95,43.95,43.95,100.0,26.0161,26.0161,26.0161,26.0161,100.0
2008-03-31 11:15:00,43.93,43.94,43.93,43.94,2600.0,26.0042,26.0102,26.0042,26.0102,2600.0
2008-03-31 11:20:00,43.95,43.97,43.95,43.97,1900.0,26.0161,26.0279,26.0161,26.0279,1900.0
2008-03-31 11:25:00,43.98,44.03,43.98,44.01,10000.0,26.0338,26.0634,26.0338,26.0516,10000.0
2008-03-31 11:30:00,44.0,44.07,44.0,44.07,1300.0,26.0457,26.0871,26.0457,26.0871,1300.0
2008-03-31 11:35:00,44.04,44.07,44.04,44.07,6800.0,26.0694,26.0871,26.0694,26.0871,6800.0
2008-03-31 11:40:00,44.07,44.07,44.07,44.07,0.0,26.0871,26.0871,26.0871,26.0871,0.0
2008-03-31 11:45:00,44.11,44.16,44.11,44.16,47100.0,26.1108,26.1404,26.1108,26.1404,47100.0
2008-03-31 11:50:00,44.13,44.13,44.13,44.13,100.0,26.1226,26.1226,26.1226,26.1226,100.0
2008-03-31 11:55:00,44.16,44.16,44.16,44.16,1100.0,26.1404,26.1404,26.1404,26.1404,1100.0
2008-03-31 12:00:00,44.14,44.14,44.12,44.13,2000.0,26.1286,26.1286,26.1167,26.1226,2000.0
2008-03-31 12:05:00,44.1,44.1,44.1,44.1,1300.0,26.1049,26.1049,26.1049,26.1049,1300.0
2008-03-31 12:10:00,44.12,44.12,44.12,44.12,300.0,26.1167,26.1167,26.1167,26.1167,300.0
2008-03-31 12:15:00,44.12,44.12,44.12,44.12,0.0,26.1167,26.1167,26.1167,26.1167,0.0
2008-03-31 12:20:00,44.12,44.12,44.12,44.12,0.0,26.1167,26.1167,26.1167,26.1167,0.0
2008-03-31 12:25:00,44.04,44.05,44.04,44.05,1300.0,26.0694,26.0753,26.0694,26.0753,1300.0
2008-03-31 12:30:00,44.06,44.08,44.06,44.08,500.0,26.0812,26.093,26.0812,26.093,500.0
2008-03-31 12:35:00,44.09,44.09,44.09,44.09,100.0,26.099,26.099,26.099,26.099,100.0
2008-03-31 12:40:00,44.11,44.11,44.11,44.11,200.0,26.1108,26.1108,26.1108,26.1108,200.0
2008-03-31 12:45:00,44.1,44.1,44.1,44.1,200.0,26.1049,26.1049,26.1049,26.1049,200.0
2008-03-31 12:50:00,44.11,44.11,44.11,44.11,1700.0,26.1108,26.1108,26.1108,26.1108,1700.0
2008-03-31 12:55:00,44.17,44.17,44.17,44.17,100.0,26.1463,26.1463,26.1463,26.1463,100.0
2008-03-31 13:00:00,44.19,44.19,44.16,44.16,3200.0,26.1582,26.1582,26.1404,26.1404,3200.0
2008-03-31 13:05:00,44.16,44.16,44.16,44.16,0.0,26.1404,26.1404,26.1404,26.1404,0.0
2008-03-31 13:10:00,44.2,44.22,44.2,44.22,1400.0,26.1641,26.1759,26.1641,26.1759,1400.0
2008-03-31 13:15:00,44.21,44.24,44.21,44.23,6400.0,26.17,26.1878,26.17,26.1818,6400.0
2008-03-31 13:20:00,44.23,44.23,44.23,44.23,0.0,26.1818,26.1818,26.1818,26.1818,0.0
2008-03-31 13:25:00,44.23,44.23,44.23,44.23,0.0,26.1818,26.1818,26.1818,26.1818,0.0
2008-03-31 13:30:00,44.22,44.26,44.21,44.26,3400.0,26.1759,26.1996,26.17,26.1996,3400.0
2008-03-31 13:35:00,44.24,44.24,44.24,44.24,1200.0,26.1878,26.1878,26.1878,26.1878,1200.0
2008-03-31 13:40:00,44.22,44.23,44.21,44.21,3200.0,26.1759,26.1818,26.17,26.17,3200.0
2008-03-31 13:45:00,44.19,44.19,44.19,44.19,400.0,26.1582,26.1582,26.1582,26.1582,400.0
2008-03-31 13:50:00,44.18,44.18,44.16,44.17,3900.0,26.1522,26.1522,26.1404,26.1463,3900.0
2008-03-31 13:55:00,44.19,44.19,44.14,44.14,13200.0,26.1582,26.1582,26.1286,26.1286,13200.0
2008-03-31 14:00:00,44.14,44.15,44.1,44.1,1400.0,26.1286,26.1345,26.1049,26.1049,1400.0
2008-03-31 14:05:00,44.12,44.12,44.09,44.11,4400.0,26.1167,26.1167,26.099,26.1108,4400.0
2008-03-31 14:10:00,44.12,44.13,44.07,44.07,5200.0,26.1167,26.1226,26.0871,26.0871,5200.0
2008-03-31 14:15:00,44.11,44.11,44.11,44.11,300.0,26.1108,26.1108,26.1108,26.1108,300.0
2008-03-31 14:20:00,44.12,44.14,44.12,44.14,105000.0,26.1167,26.1286,26.1167,26.1286,105000.0
2008-03-31 14:25:00,44.12,44.17,44.11,44.17,51800.0,26.1167,26.1463,26.1108,26.1463,51800.0
2008-03-31 14:30:00,44.15,44.21,44.15,44.17,50800.0,26.1345,26.17,26.1345,26.1463,50800.0
2008-03-31 14:35:00,44.18,44.18,44.16,44.16,107000.0,26.1522,26.1522,26.1404,26.1404,107000.0
2008-03-31 14:40:00,44.16,44.16,44.16,44.16,0.0,26.1404,26.1404,26.1404,26.1404,0.0
2008-03-31 14:45:00,44.09,44.09,44.09,44.09,700.0,26.099,26.099,26.099,26.099,700.0
2008-03-31 14:50:00,44.01,44.06,44.0,44.0,103300.0,26.0516,26.0812,26.0457,26.0457,103300.0
2008-03-31 14:55:00,44.05,44.07,44.05,44.07,2200.0,26.0753,26.0871,26.0753,26.0871,2200.0
2008-03-31 15:00:00,44.07,44.07,44.07,44.07,0.0,26.0871,26.0871,26.0871,26.0871,0.0
2008-03-31 15:05:00,44.05,44.06,44.05,44.06,2700.0,26.0753,26.0812,26.0753,26.0812,2700.0
2008-03-31 15:10:00,44.06,44.06,44.06,44.06,0.0,26.0812,26.0812,26.0812,26.0812,0.0
2008-03-31 15:15:00,44.11,44.11,44.05,44.05,300.0,26.1108,26.1108,26.0753,26.0753,300.0
2008-03-31 15:20:00,44.08,44.1,44.08,44.1,600.0,26.093,26.1049,26.093,26.1049,600.0
2008-03-31 15:25:00,44.14,44.15,44.1,44.11,7400.0,26.1286,26.1345,26.1049,26.1108,7400.0
2008-03-31 15:30:00,44.11,44.15,44.09,44.14,2200.0,26.1108,26.1345,26.099,26.1286,2200.0
2008-03-31 15:35:00,44.16,44.16,44.12,44.12,700.0,26.1404,26.1404,26.1167,26.1167,700.0
2008-03-31 15:40:00,44.14,44.23,44.14,44.2,45700.0,26.1286,26.1818,26.1286,26.1641,45700.0
2008-03-31 15:45:00,44.19,44.24,44.19,44.21,15200.0,26.1582,26.1878,26.1582,26.17,15200.0
2008-03-31 15:50:00,44.22,44.23,44.18,44.2,17400.0,26.1759,26.1818,26.1522,26.1641,17400.0
2008-03-31 15:55:00,44.2,44.2,44.11,44.11,25600.0,26.1641,26.1641,26.1108,26.1108,25600.0
2008-04-01 09:30:00,44.37,44.61,44.37,44.59,37000.0,26.2647,26.4068,26.2647,26.3949,37000.0
2008-04-01 09:35:00,44.64,44.65,44.64,44.64,4100.0,26.4245,26.4304,26.4245,26.4245,4100.0
2008-04-01 09:40:00,44.59,44.59,44.59,44.59,300.0,26.3949,26.3949,26.3949,26.3949,300.0
2008-04-01 09:45:00,44.56,44.56,44.56,44.56,2200.0,26.3772,26.3772,26.3772,26.3772,2200.0
2008-04-01 09:50:00,44.52,44.52,44.52,44.52,200.0,26.3535,26.3535,26.3535,26.3535,200.0
2008-04-01 09:55:00,44.59,44.64,44.59,44.64,700.0,26.3949,26.4245,26.3949,26.4245,700.0
2008-04-01 10:00:00,44.68,44.7,44.68,44.7,5300.0,26.4482,26.46,26.4482,26.46,5300.0
2008-04-01 10:05:00,44.67,44.67,44.67,44.67,100.0,26.4423,26.4423,26.4423,26.4423,100.0
2008-04-01 10:10:00,44.65,44.65,44.63,44.65,500.0,26.4304,26.4304,26.4186,26.4304,500.0
2008-04-01 10:15:00,44.66,44.68,44.66,44.67,4400.0,26.4364,26.4482,26.4364,26.4423,4400.0
2008-04-01 10:20:00,44.68,44.69,44.61,44.61,4300.0,26.4482,26.4541,26.4068,26.4068,4300.0
2008-04-01 10:25:00,44.61,44.63,44.61,44.63,1300.0,26.4068,26.4186,26.4068,26.4186,1300.0
2008-04-01 10:30:00,44.68,44.68,44.68,44.68,400.0,26.4482,26.4482,26.4482,26.4482,400.0
2008-04-01 10:35:00,44.72,44.72,44.66,44.68,900.0,26.4719,26.4719,26.4364,26.4482,900.0
2008-04-01 10:40:00,44.73,44.73,44.73,44.73,200.0,26.4778,26.4778,26.4778,26.4778,200.0
2008-04-01 10:45:00,44.73,44.73,44.72,44.72,1800.0,26.4778,26.4778,26.4719,26.4719,1800.0
2008-04-01 10:50:00,44.73,44.81,44.73,44.81,1100.0,26.4778,26.5252,26.4778,26.5252,1100.0
2008-04-01 10:55:00,44.81,44.88,44.81,44.88,4000.0,26.5252,26.5666,26.5252,26.5666,4000.0
2008-04-01 11:00:00,44.9,44.91,44.9,44.91,800.0,26.5784,26.5844,26.5784,26.5844,800.0
2008-04-01 11:05:00,44.93,44.95,44.93,44.95,600.0,26.5962,26.608,26.5962,26.608,600.0
2008-04-01 11:10:00,44.97,44.97,44.93,44.94,2000.0,26.6199,26.6199,26.5962,26.6021,2000.0
2008-04-01 11:15:00,44.94,44.94,44.94,44.94,0.0,26.6021,26.6021,26.6021,26.6021,0.0
2008-04-01 11:20:00,44.92,44.92,44.92,44.92,500.0,26.5903,26.5903,26.5903,26.5903,500.0
2008-04-01 11:25:00,44.92,44.92,44.92,44.92,0.0,26.5903,26.5903,26.5903,26.5903,0.0
2008-04-01 11:30:00,44.92,44.93,44.9,44.92,6500.0,26.5903,26.5962,26.5784,26.5903,6500.0
2008-04-01 11:35:00,44.92,44.92,44.92,44.92,0.0,26.5903,26.5903,26.5903,26.5903,0.0
2008-04-01 11:40:00,44.91,44.91,44.91,44.91,100.0,26.5844,26.5844,26.5844,26.5844,100.0
2008-04-01 11:45:00,44.92,44.93,44.92,44.93,9300.0,26.5903,26.5962,26.5903,26.5962,9300.0
2008-04-01 11:50:00,44.94,44.94,44.94,44.94,500.0,26.6021,26.6021,26.6021,26.6021,500.0
2008-04-01 11:55:00,44.92,44.97,44.92,44.96,2900.0,26.5903,26.6199,26.5903,26.614,2900.0
2008-04-01 12:00:00,44.95,44.95,44.95,44.95,600.0,26.608,26.608,26.608,26.608,600.0
2008-04-01 12:05:00,44.95,44.96,44.95,44.95,10500.0,26.608,26.614,26.608,26.608,10500.0
2008-04-01 12:10:00,44.96,44.97,44.91,44.92,9700.0,26.614,26.6199,26.5844,26.5903,9700.0
2008-04-01 12:15:00,44.94,44.97,44.94,44.97,5100.0,26.6021,26.6199,26.6021,26.6199,5100.0
2008-04-01 12:20:00,45.0,45.0,45.0,45.0,500.0,26.6376,26.6376,26.6376,26.6376,500.0
2008-04-01 12:25:00,44.99,45.0,44.98,45.0,2300.0,26.6317,26.6376,26.6258,26.6376,2300.0
2008-04-01 12:30:00,45.01,45.03,45.01,45.03,5000.0,26.6436,26.6554,26.6436,26.6554,5000.0
2008-04-01 12:35:00,45.05,45.05,45.05,45.05,300.0,26.6672,26.6672,26.6672,26.6672,300.0
2008-04-01 12:40:00,45.08,45.08,45.08,45.08,100.0,26.685,26.685,26.685,26.685,100.0
2008-04-01 12:45:00,45.08,45.08,45.08,45.08,0.0,26.685,26.685,26.685,26.685,0.0
2008-04-01 12:50:00,45.08,45.08,45.08,45.08,0.0,26.685,26.685,26.685,26.685,0.0
2008-04-01 12:55:00,45.05,45.09,45.05,45.09,8200.0,26.6672,26.6909,26.6672,26.6909,8200.0
2008-04-01 13:00:00,45.13,45.13,45.13,45.13,500.0,26.7146,26.7146,26.7146,26.7146,500.0
2008-04-01 13:05:00,45.13,45.13,45.13,45.13,500.0,26.7146,26.7146,26.7146,26.7146,500.0
2008-04-01 13:10:00,45.13,45.13,45.13,45.13,0.0,26.7146,26.7146,26.7146,26.7146,0.0
2008-04-01 13:15:00,45.12,45.13,45.12,45.13,900.0,26.7087,26.7146,26.7087,26.7146,900.0
2008-04-01 13:20:00,45.13,45.13,45.13,45.13,100.0,26.7146,26.7146,26.7146,26.7146,100.0
2008-04-01 13:25:00,45.16,45.16,45.16,45.16,200.0,26.7323,26.7323,26.7323,26.7323,200.0
2008-04-01 13:30:00,45.12,45.12,45.12,45.12,1800.0,26.7087,26.7087,26.7087,26.7087,1800.0
2008-04-01 13:35:00,45.12,45.12,45.1,45.1,800.0,26.7087,26.7087,26.6968,26.6968,800.0
2008-04-01 13:40:00,45.05,45.05,45.05,45.05,1100.0,26.6672,26.6672,26.6672,26.6672,1100.0
2008-04-01 13:45:00,45.05,45.07,45.05,45.07,600.0,26.6672,26.6791,26.6672,26.6791,600.0
2008-04-01 13:50:00,45.07,45.07,45.06,45.06,7300.0,26.6791,26.6791,26.6731,26.6731,7300.0
2008-04-01 13:55:00,45.06,45.06,45.06,45.06,0.0,26.6731,26.6731,26.6731,26.6731,0.0
2008-04-01 14:00:00,45.04,45.05,45.02,45.05,4700.0,26.6613,26.6672,26.6495,26.6672,4700.0
2008-04-01 14:05:00,45.05,45.06,45.02,45.02,5500.0,26.6672,26.6731,26.6495,26.6495,5500.0
2008-04-01 14:10:00,45.07,45.08,45.05,45.08,3000.0,26.6791,26.685,26.6672,26.685,3000.0
2008-04-01 14:15:00,45.08,45.08,45.08,45.08,0.0,26.685,26.685,26.685,26.685,0.0
2008-04-01 14:20:00,45.1,45.17,45.1,45.17,3600.0,26.6968,26.7383,26.6968,26.7383,3600.0
2008-04-01 14:25:00,45.17,45.17,45.13,45.13,2500.0,26.7383,26.7383,26.7146,26.7146,2500.0
2008-04-01 14:30:00,45.12,45.12,45.12,45.12,1400.0,26.7087,26.7087,26.7087,26.7087,1400.0
2008-04-01 14:35:00,45.18,45.24,45.18,45.24,4300.0,26.7442,26.7797,26.7442,26.7797,4300.0
2008-04-01 14:40:00,45.22,45.22,45.21,45.21,1000.0,26.7679,26.7679,26.7619,26.7619,1000.0
2008-04-01 14:45:00,45.21,45.23,45.21,45.23,3200.0,26.7619,26.7738,26.7619,26.7738,3200.0
2008-04-01 14:50:00,45.28,45.29,45.25,45.26,2200.0,26.8034,26.8093,26.7856,26.7915,2200.0
2008-04-01 14:55:00,45.26,45.26,45.26,45.26,0.0,26.7915,26.7915,26.7915,26.7915,0.0
2008-04-01 15:00:00,45.22,45.22,45.22,45.22,1500.0,26.7679,26.7679,26.7679,26.7679,1500.0
2008-04-01 15:05:00,45.31,45.31,45.3,45.3,1100.0,26.8211,26.8211,26.8152,26.8152,1100.0
2008-04-01 15:10:00,45.3,45.3,45.25,45.25,8500.0,26.8152,26.8152,26.7856,26.7856,8500.0
2008-04-01 15:15:00,45.25,45.25,45.24,45.24,11600.0,26.7856,26.7856,26.7797,26.7797,11600.0
2008-04-01 15:20:00,45.24,45.25,45.24,45.25,1600.0,26.7797,26.7856,26.7797,26.7856,1600.0
2008-04-01 15:25:00,45.25,45.25,45.25,45.25,0.0,26.7856,26.7856,26.7856,26.7856,0.0
2008-04-01 15:30:00,45.3,45.3,45.24,45.24,13000.0,26.8152,26.8152,26.7797,26.7797,13000.0
2008-04-01 15:35:00,45.2,45.25,45.19,45.24,13500.0,26.756,26.7856,26.7501,26.7797,13500.0
2008-04-01 15:40:00,45.24,45.24,45.24,45.24,0.0,26.7797,26.7797,26.7797,26.7797,0.0
2008-04-01 15:45:00,45.35,45.35,45.32,45.32,1800.0,26.8448,26.8448,26.8271,26.8271,1800.0
2008-04-01 15:50:00,45.32,45.32,45.31,45.32,5800.0,26.8271,26.8271,26.8211,26.8271,5800.0
2008-04-01 15:55:00,45.37,45.37,45.33,45.33,2900.0,26.8567,26.8567,26.833,26.833,2900.0
2008-04-02 09:30:00,45.72,45.74,45.32,45.34,8100.0,27.0638,27.0757,26.8271,26.8389,8100.0
2008-04-02 09:35:00,45.35,45.37,45.35,45.37,2300.0,26.8448,26.8567,26.8448,26.8567,2300.0
2008-04-02 09:40:00,45.34,45.34,45.3,45.3,3700.0,26.8389,26.8389,26.8152,26.8152,3700.0
2008-04-02 09:45:00,45.31,45.31,45.29,45.29,6700.0,26.8211,26.8211,26.8093,26.8093,6700.0
2008-04-02 09:50:00,45.29,45.29,45.16,45.16,15800.0,26.8093,26.8093,26.7323,26.7323,15800.0
2008-04-02 09:55:00,45.15,45.17,45.15,45.17,5400.0,26.7264,26.7383,26.7264,26.7383,5400.0
2008-04-02 10:00:00,45.15,45.17,45.15,45.17,800.0,26.7264,26.7383,26.7264,26.7383,800.0
2008-04-02 10:05:00,45.24,45.26,45.24,45.26,1300.0,26.7797,26.7915,26.7797,26.7915,1300.0
2008-04-02 10:10:00,45.26,45.27,45.26,45.27,2900.0,26.7915,26.7975,26.7915,26.7975,2900.0
2008-04-02 10:15:00,45.26,45.26,45.26,45.26,400.0,26.7915,26.7915,26.7915,26.7915,400.0
2008-04-02 10:20:00,45.27,45.34,45.27,45.34,52800.0,26.7975,26.8389,26.7975,26.8389,52800.0
2008-04-02 10:25:00,45.33,45.36,45.33,45.36,2300.0,26.833,26.8507,26.833,26.8507,2300.0
2008-04-02 10:30:00,45.39,45.39,45.37,45.37,1500.0,26.8685,26.8685,26.8567,26.8567,1500.0
2008-04-02 10:35:00,45.4,45.45,45.4,45.45,1000.0,26.8744,26.904,26.8744,26.904,1000.0
2008-04-02 10:40:00,45.47,45.48,45.43,45.43,1800.0,26.9158,26.9218,26.8922,26.8922,1800.0
2008-04-02 10:45:00,45.42,45.48,45.42,45.48,2000.0,26.8862,26.9218,26.8862,26.9218,2000.0
2008-04-02 10:50:00,45.47,45.49,45.47,45.48,2000.0,26.9158,26.9277,26.9158,26.9218,2000.0
2008-04-02 10:55:00,45.47,45.52,45.47,45.52,2800.0,26.9158,26.9454,26.9158,26.9454,2800.0
2008-04-02 11:00:00,45.5,45.54,45.5,45.54,1100.0,26.9336,26.9573,26.9336,26.9573,1100.0
2008-04-02 11:05:00,45.55,45.55,45.5,45.5,2500.0,26.9632,26.9632,26.9336,26.9336,2500.0
2008-04-02 11:10:00,45.5,45.5,45.5,45.5,1000.0,26.9336,26.9336,26.9336,26.9336,1000.0
2008-04-02 11:15:00,45.49,45.49,45.49,45.49,600.0,26.9277,26.9277,26.9277,26.9277,600.0
2008-04-02 11:20:00,45.44,45.44,45.44,45.44,100.0,26.8981,26.8981,26.8981,26.8981,100.0
2008-04-02 11:25:00,45.4,45.4,45.38,45.38,400.0,26.8744,26.8744,26.8626,26.8626,400.0
2008-04-02 11:30:00,45.41,45.43,45.4,45.43,3200.0,26.8803,26.8922,26.8744,26.8922,3200.0
2008-04-02 11:35:00,45.44,45.44,45.44,45.44,100.0,26.8981,26.8981,26.8981,26.8981,100.0
2008-04-02 11:40:00,45.45,45.46,45.45,45.46,2400.0,26.904,26.9099,26.904,26.9099,2400.0
2008-04-02 11:45:00,45.51,45.51,45.5,45.5,1200.0,26.9395,26.9395,26.9336,26.9336,1200.0
2008-04-02 11:50:00,45.51,45.51,45.51,45.51,400.0,26.9395,26.9395,26.9395,26.9395,400.0
2008-04-02 11:55:00,45.51,45.51,45.5,45.51,300.0,26.9395,26.9395,26.9336,26.9395,300.0
2008-04-02 12:00:00,45.54,45.55,45.54,45.55,1000.0,26.9573,26.9632,26.9573,26.9632,1000.0
2008-04-02 12:05:00,45.54,45.55,45.54,45.54,22700.0,26.9573,26.9632,26.9573,26.9573,22700.0
2008-04-02 12:10:00,45.53,45.53,45.5,45.53,1600.0,26.9514,26.9514,26.9336,26.9514,1600.0
2008-04-02 12:15:00,45.53,45.53,45.53,45.53,0.0,26.9514,26.9514,26.9514,26.9514,0.0
2008-04-02 12:20:00,45.49,45.51,45.49,45.5,600.0,26.9277,26.9395,26.9277,26.9336,600.0
2008-04-02 12:25:00,45.49,45.49,45.48,45.48,3600.0,26.9277,26.9277,26.9218,26.9218,3600.0
2008-04-02 12:30:00,45.48,45.48,45.48,45.48,0.0,26.9218,26.9218,26.9218,26.9218,0.0
2008-04-02 12:35:00,45.47,45.48,45.45,45.45,15600.0,26.9158,26.9218,26.904,26.904,15600.0
2008-04-02 12:40:00,45.47,45.47,45.47,45.47,200.0,26.9158,26.9158,26.9158,26.9158,200.0
2008-04-02 12:45:00,45.41,45.43,45.41,45.43,300.0,26.8803,26.8922,26.8803,26.8922,300.0
2008-04-02 12:50:00,45.44,45.44,45.44,45.44,200.0,26.8981,26.8981,26.8981,26.8981,200.0
2008-04-02 12:55:00,45.44,45.44,45.44,45.44,0.0,26.8981,26.8981,26.8981,26.8981,0.0
2008-04-02 13:00:00,45.44,45.44,45.44,45.44,0.0,26.8981,26.8981,26.8981,26.8981,0.0
2008-04-02 13:05:00,45.52,45.52,45.52,45.52,1100.0,26.9454,26.9454,26.9454,26.9454,1100.0
2008-04-02 13:10:00,45.49,45.49,45.47,45.47,1100.0,26.9277,26.9277,26.9158,26.9158,1100.0
2008-04-02 13:15:00,45.47,45.47,45.47,45.47,100.0,26.9158,26.9158,26.9158,26.9158,100.0
2008-04-02 13:20:00,45.47,45.47,45.47,45.47,0.0,26.9158,26.9158,26.9158,26.9158,0.0
2008-04-02 13:25:00,45.5,45.5,45.5,45.5,1200.0,26.9336,26.9336,26.9336,26.9336,1200.0
2008-04-02 13:30:00,45.49,45.51,45.49,45.5,7800.0,26.9277,26.9395,26.9277,26.9336,7800.0
2008-04-02 13:35:00,45.49,45.5,45.49,45.5,3000.0,26.9277,26.9336,26.9277,26.9336,3000.0
2008-04-02 13:40:00,45.53,45.58,45.53,45.58,1200.0,26.9514,26.981,26.9514,26.981,1200.0
2008-04-02 13:45:00,45.56,45.57,45.55,45.57,1100.0,26.9691,26.975,26.9632,26.975,1100.0
2008-04-02 13:50:00,45.59,45.59,45.59,45.59,300.0,26.9869,26.9869,26.9869,26.9869,300.0
2008-04-02 13:55:00,45.61,45.61,45.59,45.59,2000.0,26.9987,26.9987,26.9869,26.9869,2000.0
2008-04-02 14:00:00,45.57,45.62,45.57,45.62,2700.0,26.975,27.0046,26.975,27.0046,2700.0
2008-04-02 14:05:00,45.66,45.66,45.62,45.62,5600.0,27.0283,27.0283,27.0046,27.0046,5600.0
2008-04-02 14:10:00,45.64,45.64,45.63,45.63,300.0,27.0165,27.0165,27.0106,27.0106,300.0
2008-04-02 14:15:00,45.63,45.63,45.63,45.63,0.0,27.0106,27.0106,27.0106,27.0106,0.0
2008-04-02 14:20:00,45.62,45.62,45.62,45.62,100.0,27.0046,27.0046,27.0046,27.0046,100.0
2008-04-02 14:25:00,45.59,45.59,45.59,45.59,900.0,26.9869,26.9869,26.9869,26.9869,900.0
2008-04-02 14:30:00,45.58,45.58,45.5,45.5,7200.0,26.981,26.981,26.9336,26.9336,7200.0
2008-04-02 14:35:00,45.45,45.49,45.45,45.49,4200.0,26.904,26.9277,26.904,26.9277,4200.0
2008-04-02 14:40:00,45.48,45.48,45.48,45.48,100.0,26.9218,26.9218,26.9218,26.9218,100.0
2008-04-02 14:45:00,45.48,45.48,45.48,45.48,0.0,26.9218,26.9218,26.9218,26.9218,0.0
2008-04-02 14:50:00,45.37,45.39,45.37,45.39,1500.0,26.8567,26.8685,26.8567,26.8685,1500.0
2008-04-02 14:55:00,45.43,45.43,45.43,45.43,2300.0,26.8922,26.8922,26.8922,26.8922,2300.0
2008-04-02 15:00:00,45.43,45.43,45.43,45.43,0.0,26.8922,26.8922,26.8922,26.8922,0.0
2008-04-02 15:05:00,45.43,45.43,45.43,45.43,0.0,26.8922,26.8922,26.8922,26.8922,0.0
2008-04-02 15:10:00,45.37,45.44,45.37,45.43,1800.0,26.8567,26.8981,26.8567,26.8922,1800.0
2008-04-02 15:15:00,45.4,45.4,45.4,45.4,200.0,26.8744,26.8744,26.8744,26.8744,200.0
2008-04-02 15:20:00,45.44,45.44,45.4,45.4,1600.0,26.8981,26.8981,26.8744,26.8744,1600.0
2008-04-02 15:25:00,45.39,45.39,45.39,45.39,1100.0,26.8685,26.8685,26.8685,26.8685,1100.0
2008-04-02 15:30:00,45.44,45.45,45.44,45.45,3400.0,26.8981,26.904,26.8981,26.904,3400.0
2008-04-02 15:35:00,45.43,45.43,45.43,45.43,800.0,26.8922,26.8922,26.8922,26.8922,800.0
2008-04-02 15:40:00,45.44,45.44,45.42,45.44,6300.0,26.8981,26.8981,26.8862,26.8981,6300.0
2008-04-02 15:45:00,45.41,45.44,45.41,45.43,5200.0,26.8803,26.8981,26.8803,26.8922,5200.0
2008-04-02 15:50:00,45.44,45.44,45.42,45.43,2400.0,26.8981,26.8981,26.8862,26.8922,2400.0
2008-04-02 15:55:00,45.47,45.51,45.46,45.51,5000.0,26.9158,26.9395,26.9099,26.9395,5000.0
2008-04-03 09:30:00,45.0,45.23,44.94,45.21,2800.0,26.6376,26.7738,26.6021,26.7619,2800.0
2008-04-03 09:35:00,45.22,45.22,45.22,45.22,100.0,26.7679,26.7679,26.7679,26.7679,100.0
2008-04-03 09:40:00,45.19,45.19,45.19,45.19,100.0,26.7501,26.7501,26.7501,26.7501,100.0
2008-04-03 09:45:00,45.19,45.23,45.19,45.23,5700.0,26.7501,26.7738,26.7501,26.7738,5700.0
2008-04-03 09:50:00,45.26,45.26,45.26,45.26,100.0,26.7915,26.7915,26.7915,26.7915,100.0
2008-04-03 09:55:00,45.26,45.3,45.25,45.3,1400.0,26.7915,26.8152,26.7856,26.8152,1400.0
2008-04-03 10:00:00,45.32,45.34,45.29,45.29,6500.0,26.8271,26.8389,26.8093,26.8093,6500.0
2008-04-03 10:05:00,45.33,45.36,45.33,45.36,4500.0,26.833,26.8507,26.833,26.8507,4500.0
2008-04-03 10:10:00,45.33,45.33,45.29,45.31,6200.0,26.833,26.833,26.8093,26.8211,6200.0
2008-04-03 10:15:00,45.26,45.26,45.26,45.26,2300.0,26.7915,26.7915,26.7915,26.7915,2300.0
2008-04-03 10:20:00,45.26,45.26,45.26,45.26,0.0,26.7915,26.7915,26.7915,26.7915,0.0
2008-04-03 10:25:00,45.21,45.22,45.21,45.22,1600.0,26.7619,26.7679,26.7619,26.7679,1600.0
2008-04-03 10:30:00,45.2,45.23,45.2,45.23,300.0,26.756,26.7738,26.756,26.7738,300.0
2008-04-03 10:35:00,45.24,45.28,45.24,45.28,1500.0,26.7797,26.8034,26.7797,26.8034,1500.0
2008-04-03 10:40:00,45.28,45.31,45.28,45.31,3000.0,26.8034,26.8211,26.8034,26.8211,3000.0
2008-04-03 10:45:00,45.3,45.3,45.29,45.29,1800.0,26.8152,26.8152,26.8093,26.8093,1800.0
2008-04-03 10:50:00,45.29,45.29,45.25,45.25,3300.0,26.8093,26.8093,26.7856,26.7856,3300.0
2008-04-03 10:55:00,45.28,45.28,45.28,45.28,300.0,26.8034,26.8034,26.8034,26.8034,300.0
2008-04-03 11:00:00,45.26,45.26,45.26,45.26,300.0,26.7915,26.7915,26.7915,26.7915,300.0
2008-04-03 11:05:00,45.27,45.31,45.27,45.29,600.0,26.7975,26.8211,26.7975,26.8093,600.0
2008-04-03 11:10:00,45.34,45.34,45.34,45.34,1000.0,26.8389,26.8389,26.8389,26.8389,1000.0
2008-04-03 11:15:00,45.39,45.4,45.39,45.4,500.0,26.8685,26.8744,26.8685,26.8744,500.0
2008-04-03 11:20:00,45.42,45.42,45.41,45.41,2700.0,26.8862,26.8862,26.8803,26.8803,2700.0
2008-04-03 11:25:00,45.41,45.41,45.41,45.41,0.0,26.8803,26.8803,26.8803,26.8803,0.0
2008-04-03 11:30:00,45.41,45.41,45.41,45.41,0.0,26.8803,26.8803,26.8803,26.8803,0.0
2008-04-03 11:35:00,45.49,45.49,45.49,45.49,400.0,26.9277,26.9277,26.9277,26.9277,400.0
2008-04-03 11:40:00,45.49,45.49,45.49,45.49,0.0,26.9277,26.9277,26.9277,26.9277,0.0
2008-04-03 11:45:00,45.51,45.57,45.51,45.54,9500.0,26.9395,26.975,26.9395,26.9573,9500.0
2008-04-03 11:50:00,45.5,45.5,45.5,45.5,600.0,26.9336,26.9336,26.9336,26.9336,600.0
2008-04-03 11:55:00,45.5,45.5,45.5,45.5,0.0,26.9336,26.9336,26.9336,26.9336,0.0
2008-04-03 12:00:00,45.5,45.5,45.5,45.5,0.0,26.9336,26.9336,26.9336,26.9336,0.0
2008-04-03 12:05:00,45.53,45.53,45.53,45.53,100.0,26.9514,26.9514,26.9514,26.9514,100.0
2008-04-03 12:10:00,45.51,45.51,45.51,45.51,200.0,26.9395,26.9395,26.9395,26.9395,200.0
2008-04-03 12:15:00,45.51,45.51,45.51,45.51,0.0,26.9395,26.9395,26.9395,26.9395,0.0
2008-04-03 12:20:00,45.51,45.51,45.51,45.51,0.0,26.9395,26.9395,26.9395,26.9395,0.0
2008-04-03 12:25:00,45.5,45.52,45.49,45.51,32300.0,26.9336,26.9454,26.9277,26.9395,32300.0
2008-04-03 12:30:00,45.5,45.5,45.5,45.5,5900.0,26.9336,26.9336,26.9336,26.9336,5900.0
2008-04-03 12:35:00,45.53,45.53,45.52,45.52,11700.0,26.9514,26.9514,26.9454,26.9454,11700.0
2008-04-03 12:40:00,45.55,45.6,45.55,45.6,6200.0,26.9632,26.9928,26.9632,26.9928,6200.0
2008-04-03 12:45:00,45.59,45.63,45.59,45.63,1300.0,26.9869,27.0106,26.9869,27.0106,1300.0
2008-04-03 12:50:00,45.59,45.61,45.59,45.61,300.0,26.9869,26.9987,26.9869,26.9987,300.0
2008-04-03 12:55:00,45.61,45.61,45.61,45.61,0.0,26.9987,26.9987,26.9987,26.9987,0.0
2008-04-03 13:00:00,45.61,45.61,45.61,45.61,0.0,26.9987,26.9987,26.9987,26.9987,0.0
2008-04-03 13:05:00,45.61,45.61,45.61,45.61,1800.0,26.9987,26.9987,26.9987,26.9987,1800.0
2008-04-03 13:10:00,45.6,45.6,45.6,45.6,100.0,26.9928,26.9928,26.9928,26.9928,100.0
2008-04-03 13:15:00,45.6,45.6,45.6,45.6,0.0,26.9928,26.9928,26.9928,26.9928,0.0
2008-04-03 13:20:00,45.75,45.75,45.75,45.75,100.0,27.0816,27.0816,27.0816,27.0816,100.0
2008-04-03 13:25:00,45.76,45.76,45.75,45.75,2300.0,27.0875,27.0875,27.0816,27.0816,2300.0
2008-04-03 13:30:00,45.74,45.74,45.73,45.73,500.0,27.0757,27.0757,27.0698,27.0698,500.0
2008-04-03 13:35:00,45.71,45.71,45.71,45.71,4300.0,27.0579,27.0579,27.0579,27.0579,4300.0
2008-04-03 13:40:00,45.7,45.7,45.69,45.69,2700.0,27.052,27.052,27.0461,27.0461,2700.0
2008-04-03 13:45:00,45.69,45.69,45.69,45.69,0.0,27.0461,27.0461,27.0461,27.0461,0.0
2008-04-03 13:50:00,45.66,45.68,45.66,45.68,1300.0,27.0283,27.0402,27.0283,27.0402,1300.0
2008-04-03 13:55:00,45.66,45.66,45.65,45.65,800.0,27.0283,27.0283,27.0224,27.0224,800.0
2008-04-03 14:00:00,45.65,45.66,45.65,45.66,2300.0,27.0224,27.0283,27.0224,27.0283,2300.0
2008-04-03 14:05:00,45.7,45.7,45.67,45.67,5200.0,27.052,27.052,27.0342,27.0342,5200.0
2008-04-03 14:10:00,45.72,45.72,45.72,45.72,200.0,27.0638,27.0638,27.0638,27.0638,200.0
2008-04-03 14:15:00,45.67,45.67,45.65,45.65,900.0,27.0342,27.0342,27.0224,27.0224,900.0
2008-04-03 14:20:00,45.66,45.67,45.66,45.67,800.0,27.0283,27.0342,27.0283,27.0342,800.0
2008-04-03 14:25:00,45.67,45.67,45.67,45.67,0.0,27.0342,27.0342,27.0342,27.0342,0.0
2008-04-03 14:30:00,45.74,45.74,45.74,45.74,500.0,27.0757,27.0757,27.0757,27.0757,500.0
2008-04-03 14:35:00,45.72,45.72,45.65,45.65,2100.0,27.0638,27.0638,27.0224,27.0224,2100.0
2008-04-03 14:40:00,45.67,45.72,45.67,45.71,1800.0,27.0342,27.0638,27.0342,27.0579,1800.0
2008-04-03 14:45:00,45.72,45.72,45.68,45.71,12000.0,27.0638,27.0638,27.0402,27.0579,12000.0
2008-04-03 14:50:00,45.73,45.73,45.71,45.71,5500.0,27.0698,27.0698,27.0579,27.0579,5500.0
2008-04-03 14:55:00,45.71,45.75,45.71,45.75,1200.0,27.0579,27.0816,27.0579,27.0816,1200.0
2008-04-03 15:00:00,45.75,45.75,45.7,45.7,6400.0,27.0816,27.0816,27.052,27.052,6400.0
2008-04-03 15:05:00,45.74,45.74,45.74,45.74,400.0,27.0757,27.0757,27.0757,27.0757,400.0
2008-04-03 15:10:00,45.74,45.74,45.74,45.74,0.0,27.0757,27.0757,27.0757,27.0757,0.0
2008-04-03 15:15:00,45.67,45.67,45.65,45.65,700.0,27.0342,27.0342,27.0224,27.0224,700.0
2008-04-03 15:20:00,45.65,45.65,45.65,45.65,0.0,27.0224,27.0224,27.0224,27.0224,0.0
2008-04-03 15:25:00,45.65,45.66,45.65,45.66,1500.0,27.0224,27.0283,27.0224,27.0283,1500.0
2008-04-03 15:30:00,45.62,45.65,45.62,45.63,5800.0,27.0046,27.0224,27.0046,27.0106,5800.0
2008-04-03 15:35:00,45.65,45.65,45.65,45.65,300.0,27.0224,27.0224,27.0224,27.0224,300.0
2008-04-03 15:40:00,45.67,45.67,45.6,45.6,8000.0,27.0342,27.0342,26.9928,26.9928,8000.0
2008-04-03 15:45:00,45.59,45.59,45.59,45.59,700.0,26.9869,26.9869,26.9869,26.9869,700.0
2008-04-03 15:50:00,45.58,45.58,45.58,45.58,400.0,26.981,26.981,26.981,26.981,400.0
2008-04-03 15:55:00,45.62,45.64,45.61,45.63,5100.0,27.0046,27.0165,26.9987,27.0106,5100.0
2008-04-04 09:30:00,45.79,45.81,45.66,45.68,69700.0,27.1053,27.1171,27.0283,27.0402,69700.0
2008-04-04 09:35:00,45.67,45.69,45.67,45.69,2700.0,27.0342,27.0461,27.0342,27.0461,2700.0
2008-04-04 09:40:00,45.67,45.75,45.66,45.75,11600.0,27.0342,27.0816,27.0283,27.0816,11600.0
2008-04-04 09:45:00,45.76,45.76,45.72,45.72,3600.0,27.0875,27.0875,27.0638,27.0638,3600.0
2008-04-04 09:50:00,45.68,45.71,45.68,45.71,1200.0,27.0402,27.0579,27.0402,27.0579,1200.0
2008-04-04 09:55:00,45.71,45.71,45.71,45.71,0.0,27.0579,27.0579,27.0579,27.0579,0.0
2008-04-04 10:00:00,45.68,45.68,45.68,45.68,2000.0,27.0402,27.0402,27.0402,27.0402,2000.0
2008-04-04 10:05:00,45.73,45.73,45.61,45.63,1200.0,27.0698,27.0698,26.9987,27.0106,1200.0
2008-04-04 10:10:00,45.59,45.59,45.54,45.54,5000.0,26.9869,26.9869,26.9573,26.9573,5000.0
2008-04-04 10:15:00,45.54,45.54,45.51,45.51,4000.0,26.9573,26.9573,26.9395,26.9395,4000.0
2008-04-04 10:20:00,45.52,45.54,45.52,45.53,5500.0,26.9454,26.9573,26.9454,26.9514,5500.0
2008-04-04 10:25:00,45.53,45.53,45.53,45.53,200.0,26.9514,26.9514,26.9514,26.9514,200.0
2008-04-04 10:30:00,45.57,45.57,45.52,45.52,2400.0,26.975,26.975,26.9454,26.9454,2400.0
2008-04-04 10:35:00,45.5,45.5,45.5,45.5,100.0,26.9336,26.9336,26.9336,26.9336,100.0
2008-04-04 10:40:00,45.57,45.57,45.57,45.57,1900.0,26.975,26.975,26.975,26.975,1900.0
2008-04-04 10:45:00,45.57,45.57,45.57,45.57,0.0,26.975,26.975,26.975,26.975,0.0
2008-04-04 10:50:00,45.57,45.57,45.57,45.57,0.0,26.975,26.975,26.975,26.975,0.0
2008-04-04 10:55:00,45.7,45.7,45.7,45.7,600.0,27.052,27.052,27.052,27.052,600.0
2008-04-04 11:00:00,45.71,45.73,45.71,45.73,900.0,27.0579,27.0698,27.0579,27.0698,900.0
2008-04-04 11:05:00,45.76,45.76,45.73,45.73,3100.0,27.0875,27.0875,27.0698,27.0698,3100.0
2008-04-04 11:10:00,45.73,45.73,45.73,45.73,0.0,27.0698,27.0698,27.0698,27.0698,0.0
2008-04-04 11:15:00,45.72,45.72,45.72,45.72,300.0,27.0638,27.0638,27.0638,27.0638,300.0
2008-04-04 11:20:00,45.73,45.73,45.73,45.73,100.0,27.0698,27.0698,27.0698,27.0698,100.0
2008-04-04 11:25:00,45.73,45.8,45.73,45.8,16100.0,27.0698,27.1112,27.0698,27.1112,16100.0
2008-04-04 11:30:00,45.79,45.82,45.78,45.82,700.0,27.1053,27.123,27.0994,27.123,700.0
2008-04-04 11:35:00,45.85,45.85,45.84,45.85,4200.0,27.1408,27.1408,27.1349,27.1408,4200.0
2008-04-04 11:40:00,45.84,45.85,45.84,45.85,700.0,27.1349,27.1408,27.1349,27.1408,700.0
2008-04-04 11:45:00,45.8,45.81,45.8,45.8,3800.0,27.1112,27.1171,27.1112,27.1112,3800.0
2008-04-04 11:50:00,45.8,45.8,45.8,45.8,0.0,27.1112,27.1112,27.1112,27.1112,0.0
2008-04-04 11:55:00,45.76,45.78,45.76,45.78,500.0,27.0875,27.0994,27.0875,27.0994,500.0
2008-04-04 12:00:00,45.77,45.79,45.77,45.79,2100.0,27.0934,27.1053,27.0934,27.1053,2100.0
2008-04-04 12:05:00,45.79,45.79,45.77,45.79,5100.0,27.1053,27.1053,27.0934,27.1053,5100.0
2008-04-04 12:10:00,45.82,45.86,45.81,45.81,23400.0,27.123,27.1467,27.1171,27.1171,23400.0
2008-04-04 12:15:00,45.81,45.81,45.81,45.81,1100.0,27.1171,27.1171,27.1171,27.1171,1100.0
2008-04-04 12:20:00,45.84,45.86,45.83,45.86,6900.0,27.1349,27.1467,27.1289,27.1467,6900.0
2008-04-04 12:25:00,45.82,45.82,45.82,45.82,2200.0,27.123,27.123,27.123,27.123,2200.0
2008-04-04 12:30:00,45.82,45.82,45.82,45.82,0.0,27.123,27.123,27.123,27.123,0.0
2008-04-04 12:35:00,45.82,45.82,45.82,45.82,0.0,27.123,27.123,27.123,27.123,0.0
2008-04-04 12:40:00,45.93,45.94,45.9,45.94,8100.0,27.1881,27.1941,27.1704,27.1941,8100.0
2008-04-04 12:45:00,45.94,45.94,45.89,45.9,5600.0,27.1941,27.1941,27.1645,27.1704,5600.0
2008-04-04 12:50:00,45.9,45.9,45.9,45.9,0.0,27.1704,27.1704,27.1704,27.1704,0.0
2008-04-04 12:55:00,45.9,45.97,45.9,45.97,7600.0,27.1704,27.2118,27.1704,27.2118,7600.0
2008-04-04 13:00:00,45.93,45.93,45.93,45.93,100.0,27.1881,27.1881,27.1881,27.1881,100.0
2008-04-04 13:05:00,45.96,45.96,45.94,45.94,6200.0,27.2059,27.2059,27.1941,27.1941,6200.0
2008-04-04 13:10:00,45.92,45.93,45.92,45.93,1600.0,27.1822,27.1881,27.1822,27.1881,1600.0
2008-04-04 13:15:00,45.93,45.93,45.93,45.93,0.0,27.1881,27.1881,27.1881,27.1881,0.0
2008-04-04 13:20:00,45.94,45.94,45.94,45.94,100.0,27.1941,27.1941,27.1941,27.1941,100.0
2008-04-04 13:25:00,45.97,45.98,45.96,45.98,8200.0,27.2118,27.2177,27.2059,27.2177,8200.0
2008-04-04 13:30:00,45.97,45.97,45.97,45.97,15400.0,27.2118,27.2118,27.2118,27.2118,15400.0
2008-04-04 13:35:00,45.96,45.96,45.94,45.96,7400.0,27.2059,27.2059,27.1941,27.2059,7400.0
2008-04-04 13:40:00,45.95,45.95,45.95,45.95,3000.0,27.2,27.2,27.2,27.2,3000.0
2008-04-04 13:45:00,45.92,45.92,45.92,45.92,200.0,27.1822,27.1822,27.1822,27.1822,200.0
2008-04-04 13:50:00,45.86,45.88,45.86,45.88,6200.0,27.1467,27.1585,27.1467,27.1585,6200.0
2008-04-04 13:55:00,45.88,45.88,45.88,45.88,0.0,27.1585,27.1585,27.1585,27.1585,0.0
2008-04-04 14:00:00,45.93,45.93,45.93,45.93,500.0,27.1881,27.1881,27.1881,27.1881,500.0
2008-04-04 14:05:00,45.93,45.93,45.93,45.93,0.0,27.1881,27.1881,27.1881,27.1881,0.0
2008-04-04 14:10:00,45.86,45.86,45.86,45.86,100.0,27.1467,27.1467,27.1467,27.1467,100.0
2008-04-04 14:15:00,45.89,45.89,45.89,45.89,500.0,27.1645,27.1645,27.1645,27.1645,500.0
2008-04-04 14:20:00,45.88,45.89,45.88,45.89,3800.0,27.1585,27.1645,27.1585,27.1645,3800.0
2008-04-04 14:25:00,45.85,45.85,45.85,45.85,100.0,27.1408,27.1408,27.1408,27.1408,100.0
2008-04-04 14:30:00,45.85,45.85,45.85,45.85,0.0,27.1408,27.1408,27.1408,27.1408,0.0
2008-04-04 14:35:00,45.89,45.9,45.89,45.9,1000.0,27.1645,27.1704,27.1645,27.1704,1000.0
2008-04-04 14:40:00,45.93,45.94,45.93,45.93,2800.0,27.1881,27.1941,27.1881,27.1881,2800.0
2008-04-04 14:45:00,45.94,45.94,45.92,45.92,800.0,27.1941,27.1941,27.1822,27.1822,800.0
2008-04-04 14:50:00,45.92,45.92,45.92,45.92,0.0,27.1822,27.1822,27.1822,27.1822,0.0
2008-04-04 14:55:00,45.96,45.96,45.88,45.88,17200.0,27.2059,27.2059,27.1585,27.1585,17200.0
2008-04-04 15:00:00,45.89,45.89,45.84,45.85,6000.0,27.1645,27.1645,27.1349,27.1408,6000.0
2008-04-04 15:05:00,45.85,45.86,45.85,45.86,300.0,27.1408,27.1467,27.1408,27.1467,300.0
2008-04-04 15:10:00,45.85,45.86,45.81,45.81,1700.0,27.1408,27.1467,27.1171,27.1171,1700.0
2008-04-04 15:15:00,45.82,45.83,45.82,45.82,23800.0,27.123,27.1289,27.123,27.123,23800.0
2008-04-04 15:20:00,45.83,45.83,45.83,45.83,100.0,27.1289,27.1289,27.1289,27.1289,100.0
2008-04-04 15:25:00,45.81,45.84,45.81,45.83,3000.0,27.1171,27.1349,27.1171,27.1289,3000.0
2008-04-04 15:30:00,45.84,45.84,45.84,45.84,200.0,27.1349,27.1349,27.1349,27.1349,200.0
2008-04-04 15:35:00,45.86,45.86,45.8,45.8,7300.0,27.1467,27.1467,27.1112,27.1112,7300.0
2008-04-04 15:40:00,45.78,45.82,45.78,45.81,8200.0,27.0994,27.123,27.0994,27.1171,8200.0
2008-04-04 15:45:00,45.8,45.8,45.77,45.78,3900.0,27.1112,27.1112,27.0934,27.0994,3900.0
2008-04-04 15:50:00,45.79,45.83,45.79,45.79,7800.0,27.1053,27.1289,27.1053,27.1053,7800.0
2008-04-04 15:55:00,45.81,45.85,45.81,45.84,3600.0,27.1171,27.1408,27.1171,27.1349,3600.0
2008-04-07 09:30:00,46.58,46.58,46.21,46.23,17800.0,27.5729,27.5729,27.3539,27.3657,17800.0
2008-04-07 09:35:00,46.14,46.14,46.13,46.14,6900.0,27.3125,27.3125,27.3065,27.3125,6900.0
2008-04-07 09:40:00,46.15,46.15,46.13,46.13,1600.0,27.3184,27.3184,27.3065,27.3065,1600.0
2008-04-07 09:45:00,46.16,46.16,46.11,46.13,1900.0,27.3243,27.3243,27.2947,27.3065,1900.0
2008-04-07 09:50:00,46.15,46.17,46.14,46.17,3500.0,27.3184,27.3302,27.3125,27.3302,3500.0
2008-04-07 09:55:00,46.17,46.17,46.16,46.16,6400.0,27.3302,27.3302,27.3243,27.3243,6400.0
2008-04-07 10:00:00,46.17,46.17,46.17,46.17,100.0,27.3302,27.3302,27.3302,27.3302,100.0
2008-04-07 10:05:00,46.14,46.14,46.14,46.14,500.0,27.3125,27.3125,27.3125,27.3125,500.0
2008-04-07 10:10:00,46.11,46.11,46.1,46.1,6500.0,27.2947,27.2947,27.2888,27.2888,6500.0
2008-04-07 10:15:00,46.1,46.1,46.1,46.1,0.0,27.2888,27.2888,27.2888,27.2888,0.0
2008-04-07 10:20:00,46.1,46.1,46.1,46.1,0.0,27.2888,27.2888,27.2888,27.2888,0.0
2008-04-07 10:25:00,46.07,46.07,46.03,46.03,300.0,27.271,27.271,27.2473,27.2473,300.0
2008-04-07 10:30:00,46.02,46.02,46.02,46.02,100.0,27.2414,27.2414,27.2414,27.2414,100.0
2008-04-07 10:35:00,46.06,46.06,46.03,46.03,1200.0,27.2651,27.2651,27.2473,27.2473,1200.0
2008-04-07 10:40:00,46.05,46.07,46.05,46.07,1900.0,27.2592,27.271,27.2592,27.271,1900.0
2008-04-07 10:45:00,46.07,46.07,46.07,46.07,0.0,27.271,27.271,27.271,27.271,0.0
2008-04-07 10:50:00,46.06,46.06,46.06,46.06,900.0,27.2651,27.2651,27.2651,27.2651,900.0
2008-04-07 10:55:00,46.08,46.08,46.07,46.07,400.0,27.2769,27.2769,27.271,27.271,400.0
2008-04-07 11:00:00,46.1,46.15,46.1,46.15,3000.0,27.2888,27.3184,27.2888,27.3184,3000.0
2008-04-07 11:05:00,46.11,46.11,46.11,46.11,100.0,27.2947,27.2947,27.2947,27.2947,100.0
2008-04-07 11:10:00,46.09,46.09,46.06,46.08,1500.0,27.2829,27.2829,27.2651,27.2769,1500.0
2008-04-07 11:15:00,46.08,46.08,46.08,46.08,0.0,27.2769,27.2769,27.2769,27.2769,0.0
2008-04-07 11:20:00,46.09,46.11,46.09,46.1,1900.0,27.2829,27.2947,27.2829,27.2888,1900.0
2008-04-07 11:25:00,46.12,46.14,46.12,46.14,2100.0,27.3006,27.3125,27.3006,27.3125,2100.0
2008-04-07 11:30:00,46.15,46.17,46.15,46.17,900.0,27.3184,27.3302,27.3184,27.3302,900.0
2008-04-07 11:35:00,46.18,46.18,46.16,46.16,2100.0,27.3361,27.3361,27.3243,27.3243,2100.0
2008-04-07 11:40:00,46.23,46.25,46.23,46.23,800.0,27.3657,27.3776,27.3657,27.3657,800.0
2008-04-07 11:45:00,46.25,46.25,46.25,46.25,900.0,27.3776,27.3776,27.3776,27.3776,900.0
2008-04-07 11:50:00,46.25,46.25,46.25,46.25,0.0,27.3776,27.3776,27.3776,27.3776,0.0
2008-04-07 11:55:00,46.17,46.2,46.16,46.2,600.0,27.3302,27.348,27.3243,27.348,600.0
2008-04-07 12:00:00,46.19,46.19,46.16,46.16,2400.0,27.342,27.342,27.3243,27.3243,2400.0
2008-04-07 12:05:00,46.17,46.18,46.16,46.18,1400.0,27.3302,27.3361,27.3243,27.3361,1400.0
2008-04-07 12:10:00,46.17,46.17,46.17,46.17,100.0,27.3302,27.3302,27.3302,27.3302,100.0
2008-04-07 12:15:00,46.18,46.2,46.18,46.2,1800.0,27.3361,27.348,27.3361,27.348,1800.0
2008-04-07 12:20:00,46.2,46.2,46.19,46.19,5800.0,27.348,27.348,27.342,27.342,5800.0
2008-04-07 12:25:00,46.2,46.2,46.2,46.2,200.0,27.348,27.348,27.348,27.348,200.0
2008-04-07 12:30:00,46.2,46.2,46.17,46.17,1300.0,27.348,27.348,27.3302,27.3302,1300.0
2008-04-07 12:35:00,46.22,46.25,46.22,46.24,2800.0,27.3598,27.3776,27.3598,27.3716,2800.0
2008-04-07 12:40:00,46.22,46.28,46.22,46.28,1300.0,27.3598,27.3953,27.3598,27.3953,1300.0
2008-04-07 12:45:00,46.27,46.27,46.27,46.27,200.0,27.3894,27.3894,27.3894,27.3894,200.0
2008-04-07 12:50:00,46.24,46.25,46.24,46.25,2300.0,27.3716,27.3776,27.3716,27.3776,2300.0
2008-04-07 12:55:00,46.27,46.27,46.27,46.27,200.0,27.3894,27.3894,27.3894,27.3894,200.0
2008-04-07 13:00:00,46.25,46.25,46.25,46.25,2000.0,27.3776,27.3776,27.3776,27.3776,2000.0
2008-04-07 13:05:00,46.23,46.24,46.21,46.21,2200.0,27.3657,27.3716,27.3539,27.3539,2200.0
2008-04-07 13:10:00,46.21,46.21,46.2,46.21,1500.0,27.3539,27.3539,27.348,27.3539,1500.0
2008-04-07 13:15:00,46.19,46.19,46.19,46.19,400.0,27.342,27.342,27.342,27.342,400.0
2008-04-07 13:20:00,46.18,46.19,46.18,46.19,300.0,27.3361,27.342,27.3361,27.342,300.0
2008-04-07 13:25:00,46.21,46.21,46.21,46.21,200.0,27.3539,27.3539,27.3539,27.3539,200.0
2008-04-07 13:30:00,46.2,46.21,46.2,46.21,1500.0,27.348,27.3539,27.348,27.3539,1500.0
2008-04-07 13:35:00,46.2,46.21,46.18,46.18,5500.0,27.348,27.3539,27.3361,27.3361,5500.0
2008-04-07 13:40:00,46.2,46.2,46.19,46.2,800.0,27.348,27.348,27.342,27.348,800.0
2008-04-07 13:45:00,46.19,46.19,46.19,46.19,400.0,27.342,27.342,27.342,27.342,400.0
2008-04-07 13:50:00,46.18,46.18,46.17,46.17,14200.0,27.3361,27.3361,27.3302,27.3302,14200.0
2008-04-07 13:55:00,46.17,46.17,46.14,46.14,2000.0,27.3302,27.3302,27.3125,27.3125,2000.0
2008-04-07 14:00:00,46.14,46.14,46.12,46.12,200.0,27.3125,27.3125,27.3006,27.3006,200.0
2008-04-07 14:05:00,46.12,46.12,46.12,46.12,0.0,27.3006,27.3006,27.3006,27.3006,0.0
2008-04-07 14:10:00,46.13,46.13,46.13,46.13,700.0,27.3065,27.3065,27.3065,27.3065,700.0
2008-04-07 14:15:00,46.13,46.15,46.13,46.15,1400.0,27.3065,27.3184,27.3065,27.3184,1400.0
2008-04-07 14:20:00,46.15,46.15,46.15,46.15,0.0,27.3184,27.3184,27.3184,27.3184,0.0
2008-04-07 14:25:00,46.15,46.15,46.15,46.15,0.0,27.3184,27.3184,27.3184,27.3184,0.0
2008-04-07 14:30:00,46.09,46.09,46.06,46.07,8000.0,27.2829,27.2829,27.2651,27.271,8000.0
2008-04-07 14:35:00,46.06,46.06,46.03,46.06,3300.0,27.2651,27.2651,27.2473,27.2651,3300.0
2008-04-07 14:40:00,46.05,46.06,46.05,46.06,700.0,27.2592,27.2651,27.2592,27.2651,700.0
2008-04-07 14:45:00,46.06,46.06,46.06,46.06,100.0,27.2651,27.2651,27.2651,27.2651,100.0
2008-04-07 14:50:00,46.08,46.08,46.08,46.08,100.0,27.2769,27.2769,27.2769,27.2769,100.0
2008-04-07 14:55:00,46.05,46.05,46.05,46.05,100.0,27.2592,27.2592,27.2592,27.2592,100.0
2008-04-07 15:00:00,46.03,46.05,46.03,46.05,800.0,27.2473,27.2592,27.2473,27.2592,800.0
2008-04-07 15:05:00,46.04,46.05,46.01,46.02,1900.0,27.2533,27.2592,27.2355,27.2414,1900.0
2008-04-07 15:10:00,46.03,46.04,46.03,46.04,1200.0,27.2473,27.2533,27.2473,27.2533,1200.0
2008-04-07 15:15:00,46.04,46.04,46.04,46.04,100.0,27.2533,27.2533,27.2533,27.2533,100.0
2008-04-07 15:20:00,46.07,46.07,46.05,46.05,1500.0,27.271,27.271,27.2592,27.2592,1500.0
2008-04-07 15:25:00,46.09,46.09,46.09,46.09,100.0,27.2829,27.2829,27.2829,27.2829,100.0
2008-04-07 15:30:00,46.05,46.05,46.02,46.02,300.0,27.2592,27.2592,27.2414,27.2414,300.0
2008-04-07 15:35:00,46.0,46.01,46.0,46.01,2800.0,27.2296,27.2355,27.2296,27.2355,2800.0
2008-04-07 15:40:00,46.09,46.09,46.04,46.07,5800.0,27.2829,27.2829,27.2533,27.271,5800.0
2008-04-07 15:45:00,46.08,46.08,46.05,46.07,3700.0,27.2769,27.2769,27.2592,27.271,3700.0
2008-04-07 15:50:00,46.06,46.06,46.03,46.04,10300.0,27.2651,27.2651,27.2473,27.2533,10300.0
2008-04-07 15:55:00,46.03,46.05,46.02,46.02,9600.0,27.2473,27.2592,27.2414,27.2414,9600.0
2008-04-08 09:30:00,45.77,45.77,45.36,45.37,13600.0,27.0934,27.0934,26.8507,26.8567,13600.0
2008-04-08 09:35:00,45.41,45.41,45.38,45.38,6700.0,26.8803,26.8803,26.8626,26.8626,6700.0
2008-04-08 09:40:00,45.36,45.43,45.36,45.43,2800.0,26.8507,26.8922,26.8507,26.8922,2800.0
2008-04-08 09:45:00,45.42,45.42,45.41,45.41,1200.0,26.8862,26.8862,26.8803,26.8803,1200.0
2008-04-08 09:50:00,45.43,45.47,45.43,45.47,2300.0,26.8922,26.9158,26.8922,26.9158,2300.0
2008-04-08 09:55:00,45.5,45.5,45.47,45.48,6400.0,26.9336,26.9336,26.9158,26.9218,6400.0
2008-04-08 10:00:00,45.47,45.49,45.46,45.49,2900.0,26.9158,26.9277,26.9099,26.9277,2900.0
2008-04-08 10:05:00,45.45,45.45,45.41,45.44,900.0,26.904,26.904,26.8803,26.8981,900.0
2008-04-08 10:10:00,45.47,45.47,45.47,45.47,100.0,26.9158,26.9158,26.9158,26.9158,100.0
2008-04-08 10:15:00,45.48,45.48,45.48,45.48,100.0,26.9218,26.9218,26.9218,26.9218,100.0
2008-04-08 10:20:00,45.47,45.52,45.47,45.52,1700.0,26.9158,26.9454,26.9158,26.9454,1700.0
2008-04-08 10:25:00,45.52,45.52,45.52,45.52,0.0,26.9454,26.9454,26.9454,26.9454,0.0
2008-04-08 10:30:00,45.45,45.45,45.45,45.45,700.0,26.904,26.904,26.904,26.904,700.0
2008-04-08 10:35:00,45.44,45.51,45.44,45.51,700.0,26.8981,26.9395,26.8981,26.9395,700.0
2008-04-08 10:40:00,45.54,45.54,45.54,45.54,200.0,26.9573,26.9573,26.9573,26.9573,200.0
2008-04-08 10:45:00,45.57,45.57,45.57,45.57,100.0,26.975,26.975,26.975,26.975,100.0
2008-04-08 10:50:00,45.54,45.54,45.54,45.54,500.0,26.9573,26.9573,26.9573,26.9573,500.0
2008-04-08 10:55:00,45.52,45.52,45.52,45.52,500.0,26.9454,26.9454,26.9454,26.9454,500.0
2008-04-08 11:00:00,45.51,45.51,45.51,45.51,100.0,26.9395,26.9395,26.9395,26.9395,100.0
2008-04-08 11:05:00,45.53,45.53,45.53,45.53,800.0,26.9514,26.9514,26.9514,26.9514,800.0
2008-04-08 11:10:00,45.53,45.53,45.53,45.53,0.0,26.9514,26.9514,26.9514,26.9514,0.0
2008-04-08 11:15:00,45.52,45.52,45.52,45.52,500.0,26.9454,26.9454,26.9454,26.9454,500.0
2008-04-08 11:20:00,45.53,45.57,45.53,45.57,2400.0,26.9514,26.975,26.9514,26.975,2400.0
2008-04-08 11:25:00,45.56,45.56,45.53,45.53,2400.0,26.9691,26.9691,26.9514,26.9514,2400.0
2008-04-08 11:30:00,45.55,45.59,45.55,45.56,1400.0,26.9632,26.9869,26.9632,26.9691,1400.0
2008-04-08 11:35:00,45.65,45.66,45.58,45.58,7700.0,27.0224,27.0283,26.981,26.981,7700.0
2008-04-08 11:40:00,45.58,45.58,45.54,45.54,700.0,26.981,26.981,26.9573,26.9573,700.0
2008-04-08 11:45:00,45.54,45.54,45.54,45.54,100.0,26.9573,26.9573,26.9573,26.9573,100.0
2008-04-08 11:50:00,45.52,45.52,45.5,45.5,1700.0,26.9454,26.9454,26.9336,26.9336,1700.0
2008-04-08 11:55:00,45.56,45.56,45.56,45.56,600.0,26.9691,26.9691,26.9691,26.9691,600.0
2008-04-08 12:00:00,45.52,45.52,45.52,45.52,1500.0,26.9454,26.9454,26.9454,26.9454,1500.0
2008-04-08 12:05:00,45.53,45.54,45.53,45.54,1100.0,26.9514,26.9573,26.9514,26.9573,1100.0
2008-04-08 12:10:00,45.5,45.52,45.5,45.5,3300.0,26.9336,26.9454,26.9336,26.9336,3300.0
2008-04-08 12:15:00,45.5,45.53,45.5,45.53,300.0,26.9336,26.9514,26.9336,26.9514,300.0
2008-04-08 12:20:00,45.53,45.54,45.53,45.54,600.0,26.9514,26.9573,26.9514,26.9573,600.0
2008-04-08 12:25:00,45.58,45.58,45.55,45.55,16300.0,26.981,26.981,26.9632,26.9632,16300.0
2008-04-08 12:30:00,45.57,45.59,45.57,45.59,17800.0,26.975,26.9869,26.975,26.9869,17800.0
2008-04-08 12:35:00,45.59,45.59,45.59,45.59,0.0,26.9869,26.9869,26.9869,26.9869,0.0
2008-04-08 12:40:00,45.57,45.57,45.56,45.56,600.0,26.975,26.975,26.9691,26.9691,600.0
2008-04-08 12:45:00,45.58,45.58,45.58,45.58,1500.0,26.981,26.981,26.981,26.981,1500.0
2008-04-08 12:50:00,45.59,45.59,45.59,45.59,1200.0,26.9869,26.9869,26.9869,26.9869,1200.0
2008-04-08 12:55:00,45.57,45.57,45.57,45.57,200.0,26.975,26.975,26.975,26.975,200.0
2008-04-08 13:00:00,45.55,45.55,45.54,45.54,900.0,26.9632,26.9632,26.9573,26.9573,900.0
2008-04-08 13:05:00,45.56,45.56,45.56,45.56,3100.0,26.9691,26.9691,26.9691,26.9691,3100.0
2008-04-08 13:10:00,45.57,45.57,45.57,45.57,200.0,26.975,26.975,26.975,26.975,200.0
2008-04-08 13:15:00,45.54,45.54,45.54,45.54,700.0,26.9573,26.9573,26.9573,26.9573,700.0
2008-04-08 13:20:00,45.54,45.54,45.54,45.54,500.0,26.9573,26.9573,26.9573,26.9573,500.0
2008-04-08 13:25:00,45.54,45.54,45.52,45.52,2000.0,26.9573,26.9573,26.9454,26.9454,2000.0
2008-04-08 13:30:00,45.51,45.51,45.49,45.49,5000.0,26.9395,26.9395,26.9277,26.9277,5000.0
2008-04-08 13:35:00,45.48,45.52,45.48,45.52,8800.0,26.9218,26.9454,26.9218,26.9454,8800.0
2008-04-08 13:40:00,45.52,45.52,45.52,45.52,100.0,26.9454,26.9454,26.9454,26.9454,100.0
2008-04-08 13:45:00,45.52,45.52,45.52,45.52,100.0,26.9454,26.9454,26.9454,26.9454,100.0
2008-04-08 13:50:00,45.53,45.53,45.53,45.53,500.0,26.9514,26.9514,26.9514,26.9514,500.0
2008-04-08 13:55:00,45.54,45.54,45.54,45.54,1500.0,26.9573,26.9573,26.9573,26.9573,1500.0
2008-04-08 14:00:00,45.51,45.51,45.49,45.51,7900.0,26.9395,26.9395,26.9277,26.9395,7900.0
2008-04-08 14:05:00,45.51,45.52,45.5,45.5,500.0,26.9395,26.9454,26.9336,26.9336,500.0
2008-04-08 14:10:00,45.47,45.47,45.47,45.47,600.0,26.9158,26.9158,26.9158,26.9158,600.0
2008-04-08 14:15:00,45.47,45.47,45.47,45.47,0.0,26.9158,26.9158,26.9158,26.9158,0.0
2008-04-08 14:20:00,45.47,45.47,45.47,45.47,0.0,26.9158,26.9158,26.9158,26.9158,0.0
2008-04-08 14:25:00,45.46,45.46,45.45,45.45,4100.0,26.9099,26.9099,26.904,26.904,4100.0
2008-04-08 14:30:00,45.48,45.48,45.48,45.48,2000.0,26.9218,26.9218,26.9218,26.9218,2000.0
2008-04-08 14:35:00,45.48,45.48,45.48,45.48,0.0,26.9218,26.9218,26.9218,26.9218,0.0
2008-04-08 14:40:00,45.51,45.53,45.5,45.53,300.0,26.9395,26.9514,26.9336,26.9514,300.0
2008-04-08 14:45:00,45.5,45.55,45.5,45.55,600.0,26.9336,26.9632,26.9336,26.9632,600.0
2008-04-08 14:50:00,45.55,45.55,45.55,45.55,0.0,26.9632,26.9632,26.9632,26.9632,0.0
2008-04-08 14:55:00,45.61,45.61,45.61,45.61,400.0,26.9987,26.9987,26.9987,26.9987,400.0
2008-04-08 15:00:00,45.6,45.6,45.57,45.57,1800.0,26.9928,26.9928,26.975,26.975,1800.0
2008-04-08 15:05:00,45.54,45.54,45.54,45.54,300.0,26.9573,26.9573,26.9573,26.9573,300.0
2008-04-08 15:10:00,45.54,45.54,45.54,45.54,0.0,26.9573,26.9573,26.9573,26.9573,0.0
2008-04-08 15:15:00,45.54,45.54,45.54,45.54,0.0,26.9573,26.9573,26.9573,26.9573,0.0
2008-04-08 15:20:00,45.53,45.54,45.53,45.54,1400.0,26.9514,26.9573,26.9514,26.9573,1400.0
2008-04-08 15:25:00,45.55,45.55,45.55,45.55,200.0,26.9632,26.9632,26.9632,26.9632,200.0
2008-04-08 15:30:00,45.62,45.62,45.62,45.62,400.0,27.0046,27.0046,27.0046,27.0046,400.0
2008-04-08 15:35:00,45.62,45.62,45.62,45.62,0.0,27.0046,27.0046,27.0046,27.0046,0.0
2008-04-08 15:40:00,45.64,45.64,45.64,45.64,600.0,27.0165,27.0165,27.0165,27.0165,600.0
2008-04-08 15:45:00,45.63,45.63,45.6,45.6,1200.0,27.0106,27.0106,26.9928,26.9928,1200.0
2008-04-08 15:50:00,45.64,45.64,45.62,45.62,500.0,27.0165,27.0165,27.0046,27.0046,500.0
2008-04-08 15:55:00,45.61,45.64,45.61,45.62,4200.0,26.9987,27.0165,26.9987,27.0046,4200.0
2008-04-09 09:30:00,45.55,45.63,45.31,45.55,30800.0,26.9632,27.0106,26.8211,26.9632,30800.0
2008-04-09 09:35:00,45.54,45.56,45.54,45.56,4500.0,26.9573,26.9691,26.9573,26.9691,4500.0
2008-04-09 09:40:00,45.5,45.52,45.46,45.5,92800.0,26.9336,26.9454,26.9099,26.9336,92800.0
2008-04-09 09:45:00,45.48,45.48,45.44,45.44,1200.0,26.9218,26.9218,26.8981,26.8981,1200.0
2008-04-09 09:50:00,45.44,45.44,45.44,45.44,0.0,26.8981,26.8981,26.8981,26.8981,0.0
2008-04-09 09:55:00,45.4,45.4,45.4,45.4,700.0,26.8744,26.8744,26.8744,26.8744,700.0
2008-04-09 10:00:00,45.41,45.41,45.38,45.39,8700.0,26.8803,26.8803,26.8626,26.8685,8700.0
2008-04-09 10:05:00,45.39,45.41,45.35,45.39,115300.0,26.8685,26.8803,26.8448,26.8685,115300.0
2008-04-09 10:10:00,45.39,45.41,45.39,45.41,1500.0,26.8685,26.8803,26.8685,26.8803,1500.0
2008-04-09 10:15:00,45.41,45.41,45.41,45.41,0.0,26.8803,26.8803,26.8803,26.8803,0.0
2008-04-09 10:20:00,45.47,45.49,45.47,45.48,55000.0,26.9158,26.9277,26.9158,26.9218,55000.0
2008-04-09 10:25:00,45.48,45.48,45.44,45.45,800.0,26.9218,26.9218,26.8981,26.904,800.0
2008-04-09 10:30:00,45.43,45.43,45.4,45.41,3200.0,26.8922,26.8922,26.8744,26.8803,3200.0
2008-04-09 10:35:00,45.42,45.42,45.38,45.38,900.0,26.8862,26.8862,26.8626,26.8626,900.0
2008-04-09 10:40:00,45.37,45.39,45.36,45.39,5800.0,26.8567,26.8685,26.8507,26.8685,5800.0
2008-04-09 10:45:00,45.4,45.4,45.4,45.4,5000.0,26.8744,26.8744,26.8744,26.8744,5000.0
2008-04-09 10:50:00,45.4,45.4,45.4,45.4,0.0,26.8744,26.8744,26.8744,26.8744,0.0
2008-04-09 10:55:00,45.42,45.44,45.42,45.44,10300.0,26.8862,26.8981,26.8862,26.8981,10300.0
2008-04-09 11:00:00,45.47,45.47,45.46,45.46,500.0,26.9158,26.9158,26.9099,26.9099,500.0
2008-04-09 11:05:00,45.45,45.45,45.45,45.45,100.0,26.904,26.904,26.904,26.904,100.0
2008-04-09 11:10:00,45.42,45.42,45.42,45.42,300.0,26.8862,26.8862,26.8862,26.8862,300.0
2008-04-09 11:15:00,45.43,45.43,45.41,45.42,5300.0,26.8922,26.8922,26.8803,26.8862,5300.0
2008-04-09 11:20:00,45.46,45.46,45.4,45.4,2100.0,26.9099,26.9099,26.8744,26.8744,2100.0
2008-04-09 11:25:00,45.38,45.38,45.38,45.38,3700.0,26.8626,26.8626,26.8626,26.8626,3700.0
2008-04-09 11:30:00,45.41,45.42,45.41,45.42,400.0,26.8803,26.8862,26.8803,26.8862,400.0
2008-04-09 11:35:00,45.41,45.41,45.34,45.35,104200.0,26.8803,26.8803,26.8389,26.8448,104200.0
2008-04-09 11:40:00,45.31,45.31,45.31,45.31,300.0,26.8211,26.8211,26.8211,26.8211,300.0
2008-04-09 11:45:00,45.33,45.33,45.33,45.33,5000.0,26.833,26.833,26.833,26.833,5000.0
2008-04-09 11:50:00,45.33,45.33,45.28,45.31,3700.0,26.833,26.833,26.8034,26.8211,3700.0
2008-04-09 11:55:00,45.27,45.27,45.27,45.27,200.0,26.7975,26.7975,26.7975,26.7975,200.0
2008-04-09 12:00:00,45.26,45.26,45.26,45.26,200.0,26.7915,26.7915,26.7915,26.7915,200.0
2008-04-09 12:05:00,45.25,45.25,45.25,45.25,100.0,26.7856,26.7856,26.7856,26.7856,100.0
2008-04-09 12:10:00,45.27,45.29,45.26,45.29,400.0,26.7975,26.8093,26.7915,26.8093,400.0
2008-04-09 12:15:00,45.26,45.3,45.26,45.3,2500.0,26.7915,26.8152,26.7915,26.8152,2500.0
2008-04-09 12:20:00,45.24,45.28,45.24,45.28,5800.0,26.7797,26.8034,26.7797,26.8034,5800.0
2008-04-09 12:25:00,45.28,45.28,45.28,45.28,0.0,26.8034,26.8034,26.8034,26.8034,0.0
2008-04-09 12:30:00,45.28,45.28,45.28,45.28,0.0,26.8034,26.8034,26.8034,26.8034,0.0
2008-04-09 12:35:00,45.34,45.34,45.33,45.33,2000.0,26.8389,26.8389,26.833,26.833,2000.0
2008-04-09 12:40:00,45.35,45.35,45.33,45.33,900.0,26.8448,26.8448,26.833,26.833,900.0
2008-04-09 12:45:00,45.34,45.34,45.34,45.34,5000.0,26.8389,26.8389,26.8389,26.8389,5000.0
2008-04-09 12:50:00,45.35,45.35,45.35,45.35,400.0,26.8448,26.8448,26.8448,26.8448,400.0
2008-04-09 12:55:00,45.35,45.35,45.35,45.35,1000.0,26.8448,26.8448,26.8448,26.8448,1000.0
2008-04-09 13:00:00,45.37,45.37,45.37,45.37,900.0,26.8567,26.8567,26.8567,26.8567,900.0
2008-04-09 13:05:00,45.32,45.39,45.31,45.39,2300.0,26.8271,26.8685,26.8211,26.8685,2300.0
2008-04-09 13:10:00,45.41,45.41,45.41,45.41,200.0,26.8803,26.8803,26.8803,26.8803,200.0
2008-04-09 13:15:00,45.4,45.4,45.4,45.4,400.0,26.8744,26.8744,26.8744,26.8744,400.0
2008-04-09 13:20:00,45.4,45.4,45.4,45.4,0.0,26.8744,26.8744,26.8744,26.8744,0.0
2008-04-09 13:25:00,45.4,45.4,45.4,45.4,0.0,26.8744,26.8744,26.8744,26.8744,0.0
2008-04-09 13:30:00,45.37,45.37,45.37,45.37,400.0,26.8567,26.8567,26.8567,26.8567,400.0
2008-04-09 13:35:00,45.37,45.37,45.37,45.37,0.0,26.8567,26.8567,26.8567,26.8567,0.0
2008-04-09 13:40:00,45.39,45.42,45.39,45.42,1800.0,26.8685,26.8862,26.8685,26.8862,1800.0
2008-04-09 13:45:00,45.42,45.43,45.41,45.41,8200.0,26.8862,26.8922,26.8803,26.8803,8200.0
2008-04-09 13:50:00,45.4,45.4,45.37,45.39,3600.0,26.8744,26.8744,26.8567,26.8685,3600.0
2008-04-09 13:55:00,45.39,45.39,45.39,45.39,0.0,26.8685,26.8685,26.8685,26.8685,0.0
2008-04-09 14:00:00,45.48,45.48,45.46,45.46,400.0,26.9218,26.9218,26.9099,26.9099,400.0
2008-04-09 14:05:00,45.45,45.48,45.45,45.48,38900.0,26.904,26.9218,26.904,26.9218,38900.0
2008-04-09 14:10:00,45.42,45.43,45.39,45.39,26000.0,26.8862,26.8922,26.8685,26.8685,26000.0
2008-04-09 14:15:00,45.38,45.4,45.37,45.4,64000.0,26.8626,26.8744,26.8567,26.8744,64000.0
2008-04-09 14:20:00,45.38,45.38,45.38,45.38,700.0,26.8626,26.8626,26.8626,26.8626,700.0
2008-04-09 14:25:00,45.32,45.35,45.31,45.35,2700.0,26.8271,26.8448,26.8211,26.8448,2700.0
2008-04-09 14:30:00,45.33,45.33,45.26,45.27,7800.0,26.833,26.833,26.7915,26.7975,7800.0
2008-04-09 14:35:00,45.27,45.27,45.27,45.27,300.0,26.7975,26.7975,26.7975,26.7975,300.0
2008-04-09 14:40:00,45.28,45.31,45.26,45.26,1600.0,26.8034,26.8211,26.7915,26.7915,1600.0
2008-04-09 14:45:00,45.27,45.28,45.27,45.28,5900.0,26.7975,26.8034,26.7975,26.8034,5900.0
2008-04-09 14:50:00,45.22,45.23,45.22,45.23,1500.0,26.7679,26.7738,26.7679,26.7738,1500.0
2008-04-09 14:55:00,45.24,45.24,45.24,45.24,200.0,26.7797,26.7797,26.7797,26.7797,200.0
2008-04-09 15:00:00,45.19,45.19,45.16,45.16,600.0,26.7501,26.7501,26.7323,26.7323,600.0
2008-04-09 15:05:00,45.2,45.22,45.19,45.22,800.0,26.756,26.7679,26.7501,26.7679,800.0
2008-04-09 15:10:00,45.23,45.23,45.2,45.2,2100.0,26.7738,26.7738,26.756,26.756,2100.0
2008-04-09 15:15:00,45.2,45.2,45.2,45.2,0.0,26.756,26.756,26.756,26.756,0.0
2008-04-09 15:20:00,45.28,45.28,45.28,45.28,400.0,26.8034,26.8034,26.8034,26.8034,400.0
2008-04-09 15:25:00,45.24,45.3,45.24,45.3,1000.0,26.7797,26.8152,26.7797,26.8152,1000.0
2008-04-09 15:30:00,45.28,45.33,45.28,45.33,3600.0,26.8034,26.833,26.8034,26.833,3600.0
2008-04-09 15:35:00,45.32,45.35,45.32,45.33,31500.0,26.8271,26.8448,26.8271,26.833,31500.0
2008-04-09 15:40:00,45.34,45.34,45.34,45.34,400.0,26.8389,26.8389,26.8389,26.8389,400.0
2008-04-09 15:45:00,45.33,45.33,45.33,45.33,200.0,26.833,26.833,26.833,26.833,200.0
2008-04-09 15:50:00,45.27,45.27,45.22,45.23,9700.0,26.7975,26.7975,26.7679,26.7738,9700.0
2008-04-09 15:55:00,45.26,45.29,45.26,45.29,3300.0,26.7915,26.8093,26.7915,26.8093,3300.0
2008-04-10 09:30:00,45.11,45.47,45.11,45.24,22100.0,26.7027,26.9158,26.7027,26.7797,22100.0
2008-04-10 09:35:00,45.23,45.23,45.16,45.16,13200.0,26.7738,26.7738,26.7323,26.7323,13200.0
2008-04-10 09:40:00,45.1,45.1,45.08,45.08,2500.0,26.6968,26.6968,26.685,26.685,2500.0
2008-04-10 09:45:00,45.05,45.05,45.0,45.0,6700.0,26.6672,26.6672,26.6376,26.6376,6700.0
2008-04-10 09:50:00,45.01,45.01,44.93,44.93,18500.0,26.6436,26.6436,26.5962,26.5962,18500.0
2008-04-10 09:55:00,44.9,44.9,44.88,44.88,5100.0,26.5784,26.5784,26.5666,26.5666,5100.0
2008-04-10 10:00:00,44.9,44.9,44.9,44.9,200.0,26.5784,26.5784,26.5784,26.5784,200.0
2008-04-10 10:05:00,44.85,44.92,44.83,44.9,7900.0,26.5488,26.5903,26.537,26.5784,7900.0
2008-04-10 10:10:00,44.94,44.94,44.94,44.94,200.0,26.6021,26.6021,26.6021,26.6021,200.0
2008-04-10 10:15:00,44.97,44.97,44.95,44.95,500.0,26.6199,26.6199,26.608,26.608,500.0
2008-04-10 10:20:00,45.08,45.08,45.08,45.08,6000.0,26.685,26.685,26.685,26.685,6000.0
2008-04-10 10:25:00,45.1,45.1,45.1,45.1,400.0,26.6968,26.6968,26.6968,26.6968,400.0
2008-04-10 10:30:00,45.11,45.11,45.11,45.11,100.0,26.7027,26.7027,26.7027,26.7027,100.0
2008-04-10 10:35:00,45.1,45.1,45.08,45.08,200.0,26.6968,26.6968,26.685,26.685,200.0
2008-04-10 10:40:00,45.06,45.17,45.06,45.17,1600.0,26.6731,26.7383,26.6731,26.7383,1600.0
2008-04-10 10:45:00,45.17,45.25,45.17,45.25,7400.0,26.7383,26.7856,26.7383,26.7856,7400.0
2008-04-10 10:50:00,45.25,45.25,45.25,45.25,0.0,26.7856,26.7856,26.7856,26.7856,0.0
2008-04-10 10:55:00,45.18,45.24,45.18,45.24,2300.0,26.7442,26.7797,26.7442,26.7797,2300.0
2008-04-10 11:00:00,45.23,45.23,45.19,45.19,800.0,26.7738,26.7738,26.7501,26.7501,800.0
2008-04-10 11:05:00,45.21,45.21,45.21,45.21,400.0,26.7619,26.7619,26.7619,26.7619,400.0
2008-04-10 11:10:00,45.23,45.23,45.22,45.22,300.0,26.7738,26.7738,26.7679,26.7679,300.0
2008-04-10 11:15:00,45.25,45.25,45.24,45.25,3000.0,26.7856,26.7856,26.7797,26.7856,3000.0
2008-04-10 11:20:00,45.3,45.3,45.3,45.3,200.0,26.8152,26.8152,26.8152,26.8152,200.0
2008-04-10 11:25:00,45.29,45.32,45.29,45.3,1300.0,26.8093,26.8271,26.8093,26.8152,1300.0
2008-04-10 11:30:00,45.26,45.26,45.26,45.26,1500.0,26.7915,26.7915,26.7915,26.7915,1500.0
2008-04-10 11:35:00,45.31,45.33,45.3,45.33,3700.0,26.8211,26.833,26.8152,26.833,3700.0
2008-04-10 11:40:00,45.29,45.29,45.29,45.29,100.0,26.8093,26.8093,26.8093,26.8093,100.0
2008-04-10 11:45:00,45.31,45.32,45.31,45.32,300.0,26.8211,26.8271,26.8211,26.8271,300.0
2008-04-10 11:50:00,45.3,45.3,45.3,45.3,200.0,26.8152,26.8152,26.8152,26.8152,200.0
2008-04-10 11:55:00,45.3,45.3,45.3,45.3,0.0,26.8152,26.8152,26.8152,26.8152,0.0
2008-04-10 12:00:00,45.3,45.3,45.3,45.3,0.0,26.8152,26.8152,26.8152,26.8152,0.0
2008-04-10 12:05:00,45.3,45.3,45.3,45.3,0.0,26.8152,26.8152,26.8152,26.8152,0.0
2008-04-10 12:10:00,45.22,45.22,45.22,45.22,200.0,26.7679,26.7679,26.7679,26.7679,200.0
2008-04-10 12:15:00,45.22,45.22,45.22,45.22,0.0,26.7679,26.7679,26.7679,26.7679,0.0
2008-04-10 12:20:00,45.22,45.22,45.22,45.22,1100.0,26.7679,26.7679,26.7679,26.7679,1100.0
2008-04-10 12:25:00,45.22,45.22,45.22,45.22,0.0,26.7679,26.7679,26.7679,26.7679,0.0
2008-04-10 12:30:00,45.19,45.19,45.19,45.19,100.0,26.7501,26.7501,26.7501,26.7501,100.0
2008-04-10 12:35:00,45.19,45.19,45.19,45.19,0.0,26.7501,26.7501,26.7501,26.7501,0.0
2008-04-10 12:40:00,45.19,45.19,45.19,45.19,0.0,26.7501,26.7501,26.7501,26.7501,0.0
2008-04-10 12:45:00,45.18,45.18,45.16,45.17,300.0,26.7442,26.7442,26.7323,26.7383,300.0
2008-04-10 12:50:00,45.17,45.17,45.15,45.15,500.0,26.7383,26.7383,26.7264,26.7264,500.0
2008-04-10 12:55:00,45.14,45.16,45.12,45.16,700.0,26.7205,26.7323,26.7087,26.7323,700.0
2008-04-10 13:00:00,45.15,45.15,45.15,45.15,200.0,26.7264,26.7264,26.7264,26.7264,200.0
2008-04-10 13:05:00,45.15,45.15,45.15,45.15,0.0,26.7264,26.7264,26.7264,26.7264,0.0
2008-04-10 13:10:00,45.13,45.13,45.13,45.13,500.0,26.7146,26.7146,26.7146,26.7146,500.0
2008-04-10 13:15:00,45.15,45.15,45.15,45.15,1500.0,26.7264,26.7264,26.7264,26.7264,1500.0
2008-04-10 13:20:00,45.16,45.18,45.16,45.17,6100.0,26.7323,26.7442,26.7323,26.7383,6100.0
2008-04-10 13:25:00,45.19,45.19,45.19,45.19,400.0,26.7501,26.7501,26.7501,26.7501,400.0
2008-04-10 13:30:00,45.19,45.19,45.19,45.19,0.0,26.7501,26.7501,26.7501,26.7501,0.0
2008-04-10 13:35:00,45.24,45.24,45.24,45.24,400.0,26.7797,26.7797,26.7797,26.7797,400.0
2008-04-10 13:40:00,45.24,45.24,45.24,45.24,100.0,26.7797,26.7797,26.7797,26.7797,100.0
2008-04-10 13:45:00,45.2,45.2,45.2,45.2,500.0,26.756,26.756,26.756,26.756,500.0
2008-04-10 13:50:00,45.19,45.19,45.19,45.19,600.0,26.7501,26.7501,26.7501,26.7501,600.0
2008-04-10 13:55:00,45.17,45.17,45.17,45.17,4300.0,26.7383,26.7383,26.7383,26.7383,4300.0
2008-04-10 14:00:00,45.17,45.17,45.17,45.17,0.0,26.7383,26.7383,26.7383,26.7383,0.0
2008-04-10 14:05:00,45.17,45.17,45.17,45.17,0.0,26.7383,26.7383,26.7383,26.7383,0.0
2008-04-10 14:10:00,45.13,45.13,45.13,45.13,300.0,26.7146,26.7146,26.7146,26.7146,300.0
2008-04-10 14:15:00,45.11,45.11,45.11,45.11,600.0,26.7027,26.7027,26.7027,26.7027,600.0
2008-04-10 14:20:00,45.14,45.14,45.14,45.14,100.0,26.7205,26.7205,26.7205,26.7205,100.0
2008-04-10 14:25:00,45.14,45.14,45.14,45.14,0.0,26.7205,26.7205,26.7205,26.7205,0.0
2008-04-10 14:30:00,45.12,45.16,45.12,45.16,6100.0,26.7087,26.7323,26.7087,26.7323,6100.0
2008-04-10 14:35:00,45.16,45.16,45.16,45.16,0.0,26.7323,26.7323,26.7323,26.7323,0.0
2008-04-10 14:40:00,45.16,45.16,45.16,45.16,0.0,26.7323,26.7323,26.7323,26.7323,0.0
2008-04-10 14:45:00,45.16,45.16,45.16,45.16,0.0,26.7323,26.7323,26.7323,26.7323,0.0
2008-04-10 14:50:00,45.15,45.15,45.13,45.13,4400.0,26.7264,26.7264,26.7146,26.7146,4400.0
2008-04-10 14:55:00,45.14,45.14,45.14,45.14,1900.0,26.7205,26.7205,26.7205,26.7205,1900.0
2008-04-10 15:00:00,45.19,45.19,45.19,45.19,100.0,26.7501,26.7501,26.7501,26.7501,100.0
2008-04-10 15:05:00,45.19,45.19,45.19,45.19,0.0,26.7501,26.7501,26.7501,26.7501,0.0
2008-04-10 15:10:00,45.15,45.18,45.15,45.18,1000.0,26.7264,26.7442,26.7264,26.7442,1000.0
2008-04-10 15:15:00,45.18,45.18,45.18,45.18,0.0,26.7442,26.7442,26.7442,26.7442,0.0
2008-04-10 15:20:00,45.15,45.15,45.15,45.15,100.0,26.7264,26.7264,26.7264,26.7264,100.0
2008-04-10 15:25:00,45.15,45.15,45.15,45.15,0.0,26.7264,26.7264,26.7264,26.7264,0.0
2008-04-10 15:30:00,45.14,45.14,45.09,45.09,2100.0,26.7205,26.7205,26.6909,26.6909,2100.0
2008-04-10 15:35:00,45.1,45.11,45.1,45.11,1200.0,26.6968,26.7027,26.6968,26.7027,1200.0
2008-04-10 15:40:00,45.11,45.11,45.08,45.08,1300.0,26.7027,26.7027,26.685,26.685,1300.0
2008-04-10 15:45:00,45.08,45.08,45.08,45.08,800.0,26.685,26.685,26.685,26.685,800.0
2008-04-10 15:50:00,45.07,45.11,45.07,45.11,7500.0,26.6791,26.7027,26.6791,26.7027,7500.0
2008-04-10 15:55:00,45.14,45.15,45.14,45.15,4000.0,26.7205,26.7264,26.7205,26.7264,4000.0
2008-04-11 09:30:00,44.6,44.9,44.5,44.9,3300.0,26.4009,26.5784,26.3417,26.5784,3300.0
2008-04-11 09:35:00,44.89,44.89,44.83,44.85,6900.0,26.5725,26.5725,26.537,26.5488,6900.0
2008-04-11 09:40:00,44.8,44.83,44.8,44.83,1400.0,26.5192,26.537,26.5192,26.537,1400.0
2008-04-11 09:45:00,44.86,44.86,44.86,44.86,700.0,26.5548,26.5548,26.5548,26.5548,700.0
2008-04-11 09:50:00,44.91,44.91,44.91,44.91,100.0,26.5844,26.5844,26.5844,26.5844,100.0
2008-04-11 09:55:00,44.9,44.9,44.87,44.88,7000.0,26.5784,26.5784,26.5607,26.5666,7000.0
2008-04-11 10:00:00,44.83,44.83,44.79,44.83,3500.0,26.537,26.537,26.5133,26.537,3500.0
2008-04-11 10:05:00,44.79,44.79,44.76,44.76,10900.0,26.5133,26.5133,26.4956,26.4956,10900.0
2008-04-11 10:10:00,44.78,44.78,44.78,44.78,200.0,26.5074,26.5074,26.5074,26.5074,200.0
2008-04-11 10:15:00,44.82,44.82,44.82,44.82,1000.0,26.5311,26.5311,26.5311,26.5311,1000.0
2008-04-11 10:20:00,44.82,44.82,44.82,44.82,0.0,26.5311,26.5311,26.5311,26.5311,0.0
2008-04-11 10:25:00,44.87,44.87,44.82,44.85,6300.0,26.5607,26.5607,26.5311,26.5488,6300.0
2008-04-11 10:30:00,44.86,44.86,44.86,44.86,2400.0,26.5548,26.5548,26.5548,26.5548,2400.0
2008-04-11 10:35:00,44.92,44.94,44.92,44.94,1100.0,26.5903,26.6021,26.5903,26.6021,1100.0
2008-04-11 10:40:00,44.95,44.99,44.95,44.98,2300.0,26.608,26.6317,26.608,26.6258,2300.0
2008-04-11 10:45:00,44.99,44.99,44.99,44.99,1000.0,26.6317,26.6317,26.6317,26.6317,1000.0
2008-04-11 10:50:00,44.97,44.97,44.97,44.97,500.0,26.6199,26.6199,26.6199,26.6199,500.0
2008-04-11 10:55:00,44.97,44.97,44.97,44.97,300.0,26.6199,26.6199,26.6199,26.6199,300.0
2008-04-11 11:00:00,44.89,44.91,44.89,44.91,2100.0,26.5725,26.5844,26.5725,26.5844,2100.0
2008-04-11 11:05:00,44.91,44.91,44.91,44.91,0.0,26.5844,26.5844,26.5844,26.5844,0.0
2008-04-11 11:10:00,44.95,44.95,44.95,44.95,300.0,26.608,26.608,26.608,26.608,300.0
2008-04-11 11:15:00,44.92,44.93,44.92,44.93,800.0,26.5903,26.5962,26.5903,26.5962,800.0
2008-04-11 11:20:00,44.94,44.94,44.92,44.94,6200.0,26.6021,26.6021,26.5903,26.6021,6200.0
2008-04-11 11:25:00,44.91,44.93,44.91,44.92,5300.0,26.5844,26.5962,26.5844,26.5903,5300.0
2008-04-11 11:30:00,44.9,44.9,44.9,44.9,300.0,26.5784,26.5784,26.5784,26.5784,300.0
2008-04-11 11:35:00,44.91,44.91,44.91,44.91,2600.0,26.5844,26.5844,26.5844,26.5844,2600.0
2008-04-11 11:40:00,44.9,44.94,44.89,44.94,6700.0,26.5784,26.6021,26.5725,26.6021,6700.0
2008-04-11 11:45:00,44.93,44.93,44.93,44.93,500.0,26.5962,26.5962,26.5962,26.5962,500.0
2008-04-11 11:50:00,44.88,44.88,44.87,44.87,700.0,26.5666,26.5666,26.5607,26.5607,700.0
2008-04-11 11:55:00,44.88,44.88,44.85,44.85,1600.0,26.5666,26.5666,26.5488,26.5488,1600.0
2008-04-11 12:00:00,44.82,44.82,44.82,44.82,400.0,26.5311,26.5311,26.5311,26.5311,400.0
2008-04-11 12:05:00,44.85,44.85,44.82,44.85,7600.0,26.5488,26.5488,26.5311,26.5488,7600.0
2008-04-11 12:10:00,44.85,44.86,44.85,44.86,1800.0,26.5488,26.5548,26.5488,26.5548,1800.0
2008-04-11 12:15:00,44.84,44.84,44.84,44.84,200.0,26.5429,26.5429,26.5429,26.5429,200.0
2008-04-11 12:20:00,44.8,44.8,44.79,44.79,300.0,26.5192,26.5192,26.5133,26.5133,300.0
2008-04-11 12:25:00,44.75,44.75,44.7,44.7,4300.0,26.4896,26.4896,26.46,26.46,4300.0
2008-04-11 12:30:00,44.71,44.72,44.71,44.72,300.0,26.466,26.4719,26.466,26.4719,300.0
2008-04-11 12:35:00,44.73,44.73,44.7,44.71,4000.0,26.4778,26.4778,26.46,26.466,4000.0
2008-04-11 12:40:00,44.71,44.73,44.7,44.7,700.0,26.466,26.4778,26.46,26.46,700.0
2008-04-11 12:45:00,44.71,44.75,44.7,44.72,800.0,26.466,26.4896,26.46,26.4719,800.0
2008-04-11 12:50:00,44.73,44.73,44.72,44.72,5400.0,26.4778,26.4778,26.4719,26.4719,5400.0
2008-04-11 12:55:00,44.77,44.77,44.76,44.76,5900.0,26.5015,26.5015,26.4956,26.4956,5900.0
2008-04-11 13:00:00,44.74,44.74,44.72,44.72,1100.0,26.4837,26.4837,26.4719,26.4719,1100.0
2008-04-11 13:05:00,44.75,44.75,44.73,44.73,1500.0,26.4896,26.4896,26.4778,26.4778,1500.0
2008-04-11 13:10:00,44.76,44.76,44.76,44.76,500.0,26.4956,26.4956,26.4956,26.4956,500.0
2008-04-11 13:15:00,44.78,44.78,44.78,44.78,200.0,26.5074,26.5074,26.5074,26.5074,200.0
2008-04-11 13:20:00,44.8,44.8,44.76,44.79,2300.0,26.5192,26.5192,26.4956,26.5133,2300.0
2008-04-11 13:25:00,44.79,44.79,44.76,44.76,800.0,26.5133,26.5133,26.4956,26.4956,800.0
2008-04-11 13:30:00,44.76,44.76,44.76,44.76,0.0,26.4956,26.4956,26.4956,26.4956,0.0
2008-04-11 13:35:00,44.74,44.74,44.71,44.73,3300.0,26.4837,26.4837,26.466,26.4778,3300.0
2008-04-11 13:40:00,44.74,44.74,44.72,44.72,1800.0,26.4837,26.4837,26.4719,26.4719,1800.0
2008-04-11 13:45:00,44.71,44.72,44.7,44.72,6800.0,26.466,26.4719,26.46,26.4719,6800.0
2008-04-11 13:50:00,44.72,44.72,44.7,44.71,3200.0,26.4719,26.4719,26.46,26.466,3200.0
2008-04-11 13:55:00,44.68,44.72,44.67,44.69,14400.0,26.4482,26.4719,26.4423,26.4541,14400.0
2008-04-11 14:00:00,44.72,44.72,44.72,44.72,800.0,26.4719,26.4719,26.4719,26.4719,800.0
2008-04-11 14:05:00,44.7,44.71,44.7,44.71,4400.0,26.46,26.466,26.46,26.466,4400.0
2008-04-11 14:10:00,44.68,44.68,44.63,44.66,5600.0,26.4482,26.4482,26.4186,26.4364,5600.0
2008-04-11 14:15:00,44.62,44.62,44.6,44.62,8700.0,26.4127,26.4127,26.4009,26.4127,8700.0
2008-04-11 14:20:00,44.61,44.61,44.61,44.61,200.0,26.4068,26.4068,26.4068,26.4068,200.0
2008-04-11 14:25:00,44.64,44.68,44.64,44.68,800.0,26.4245,26.4482,26.4245,26.4482,800.0
2008-04-11 14:30:00,44.68,44.7,44.67,44.68,2200.0,26.4482,26.46,26.4423,26.4482,2200.0
2008-04-11 14:35:00,44.68,44.69,44.68,44.69,3500.0,26.4482,26.4541,26.4482,26.4541,3500.0
2008-04-11 14:40:00,44.7,44.7,44.7,44.7,200.0,26.46,26.46,26.46,26.46,200.0
2008-04-11 14:45:00,44.68,44.68,44.67,44.67,10300.0,26.4482,26.4482,26.4423,26.4423,10300.0
2008-04-11 14:50:00,44.67,44.67,44.67,44.67,0.0,26.4423,26.4423,26.4423,26.4423,0.0
2008-04-11 14:55:00,44.7,44.7,44.69,44.69,600.0,26.46,26.46,26.4541,26.4541,600.0
2008-04-11 15:00:00,44.69,44.69,44.64,44.66,1900.0,26.4541,26.4541,26.4245,26.4364,1900.0
2008-04-11 15:05:00,44.67,44.67,44.61,44.61,3300.0,26.4423,26.4423,26.4068,26.4068,3300.0
2008-04-11 15:10:00,44.62,44.62,44.56,44.56,18700.0,26.4127,26.4127,26.3772,26.3772,18700.0
2008-04-11 15:15:00,44.58,44.58,44.57,44.58,500.0,26.389,26.389,26.3831,26.389,500.0
2008-04-11 15:20:00,44.57,44.58,44.57,44.58,7100.0,26.3831,26.389,26.3831,26.389,7100.0
2008-04-11 15:25:00,44.58,44.6,44.58,44.6,700.0,26.389,26.4009,26.389,26.4009,700.0
2008-04-11 15:30:00,44.59,44.61,44.59,44.61,8300.0,26.3949,26.4068,26.3949,26.4068,8300.0
2008-04-11 15:35:00,44.57,44.57,44.51,44.51,900.0,26.3831,26.3831,26.3476,26.3476,900.0
2008-04-11 15:40:00,44.54,44.55,44.53,44.53,1700.0,26.3653,26.3713,26.3594,26.3594,1700.0
2008-04-11 15:45:00,44.53,44.53,44.5,44.51,700.0,26.3594,26.3594,26.3417,26.3476,700.0
2008-04-11 15:50:00,44.51,44.51,44.47,44.51,3500.0,26.3476,26.3476,26.3239,26.3476,3500.0
2008-04-11 15:55:00,44.52,44.54,44.51,44.51,2500.0,26.3535,26.3653,26.3476,26.3476,2500.0
2008-04-14 09:30:00,45.12,45.12,44.55,44.64,7300.0,26.7087,26.7087,26.3713,26.4245,7300.0
2008-04-14 09:35:00,44.59,44.64,44.59,44.64,5900.0,26.3949,26.4245,26.3949,26.4245,5900.0
2008-04-14 09:40:00,44.59,44.59,44.59,44.59,100.0,26.3949,26.3949,26.3949,26.3949,100.0
2008-04-14 09:45:00,44.61,44.61,44.61,44.61,3500.0,26.4068,26.4068,26.4068,26.4068,3500.0
2008-04-14 09:50:00,44.61,44.62,44.61,44.62,800.0,26.4068,26.4127,26.4068,26.4127,800.0
2008-04-14 09:55:00,44.62,44.62,44.61,44.61,200.0,26.4127,26.4127,26.4068,26.4068,200.0
2008-04-14 10:00:00,44.64,44.64,44.64,44.64,800.0,26.4245,26.4245,26.4245,26.4245,800.0
2008-04-14 10:05:00,44.65,44.67,44.65,44.67,3000.0,26.4304,26.4423,26.4304,26.4423,3000.0
2008-04-14 10:10:00,44.61,44.61,44.61,44.61,500.0,26.4068,26.4068,26.4068,26.4068,500.0
2008-04-14 10:15:00,44.62,44.63,44.62,44.62,2900.0,26.4127,26.4186,26.4127,26.4127,2900.0
2008-04-14 10:20:00,44.62,44.62,44.62,44.62,0.0,26.4127,26.4127,26.4127,26.4127,0.0
2008-04-14 10:25:00,44.6,44.61,44.6,44.61,400.0,26.4009,26.4068,26.4009,26.4068,400.0
2008-04-14 10:30:00,44.58,44.64,44.58,44.64,1400.0,26.389,26.4245,26.389,26.4245,1400.0
2008-04-14 10:35:00,44.62,44.62,44.62,44.62,100.0,26.4127,26.4127,26.4127,26.4127,100.0
2008-04-14 10:40:00,44.67,44.68,44.67,44.68,17700.0,26.4423,26.4482,26.4423,26.4482,17700.0
2008-04-14 10:45:00,44.63,44.63,44.62,44.62,800.0,26.4186,26.4186,26.4127,26.4127,800.0
2008-04-14 10:50:00,44.62,44.62,44.62,44.62,200.0,26.4127,26.4127,26.4127,26.4127,200.0
2008-04-14 10:55:00,44.6,44.6,44.6,44.6,900.0,26.4009,26.4009,26.4009,26.4009,900.0
2008-04-14 11:00:00,44.64,44.65,44.64,44.65,400.0,26.4245,26.4304,26.4245,26.4304,400.0
2008-04-14 11:05:00,44.65,44.65,44.61,44.61,1900.0,26.4304,26.4304,26.4068,26.4068,1900.0
2008-04-14 11:10:00,44.58,44.6,44.58,44.6,900.0,26.389,26.4009,26.389,26.4009,900.0
2008-04-14 11:15:00,44.6,44.6,44.6,44.6,0.0,26.4009,26.4009,26.4009,26.4009,0.0
2008-04-14 11:20:00,44.58,44.58,44.58,44.58,400.0,26.389,26.389,26.389,26.389,400.0
2008-04-14 11:25:00,44.59,44.59,44.56,44.57,1900.0,26.3949,26.3949,26.3772,26.3831,1900.0
2008-04-14 11:30:00,44.56,44.56,44.54,44.54,3500.0,26.3772,26.3772,26.3653,26.3653,3500.0
2008-04-14 11:35:00,44.57,44.59,44.57,44.59,200.0,26.3831,26.3949,26.3831,26.3949,200.0
2008-04-14 11:40:00,44.58,44.58,44.55,44.58,1200.0,26.389,26.389,26.3713,26.389,1200.0
2008-04-14 11:45:00,44.58,44.58,44.58,44.58,0.0,26.389,26.389,26.389,26.389,0.0
2008-04-14 11:50:00,44.6,44.6,44.56,44.56,300.0,26.4009,26.4009,26.3772,26.3772,300.0
2008-04-14 11:55:00,44.56,44.58,44.56,44.58,200.0,26.3772,26.389,26.3772,26.389,200.0
2008-04-14 12:00:00,44.61,44.61,44.61,44.61,1600.0,26.4068,26.4068,26.4068,26.4068,1600.0
2008-04-14 12:05:00,44.58,44.58,44.58,44.58,300.0,26.389,26.389,26.389,26.389,300.0
2008-04-14 12:10:00,44.58,44.58,44.58,44.58,0.0,26.389,26.389,26.389,26.389,0.0
2008-04-14 12:15:00,44.59,44.59,44.59,44.59,500.0,26.3949,26.3949,26.3949,26.3949,500.0
2008-04-14 12:20:00,44.59,44.59,44.59,44.59,0.0,26.3949,26.3949,26.3949,26.3949,0.0
2008-04-14 12:25:00,44.6,44.71,44.6,44.71,1400.0,26.4009,26.466,26.4009,26.466,1400.0
2008-04-14 12:30:00,44.69,44.71,44.69,44.71,400.0,26.4541,26.466,26.4541,26.466,400.0
2008-04-14 12:35:00,44.7,44.7,44.7,44.7,3100.0,26.46,26.46,26.46,26.46,3100.0
2008-04-14 12:40:00,44.69,44.69,44.69,44.69,800.0,26.4541,26.4541,26.4541,26.4541,800.0
2008-04-14 12:45:00,44.73,44.73,44.71,44.71,7700.0,26.4778,26.4778,26.466,26.466,7700.0
2008-04-14 12:50:00,44.73,44.73,44.72,44.72,400.0,26.4778,26.4778,26.4719,26.4719,400.0
2008-04-14 12:55:00,44.72,44.72,44.72,44.72,0.0,26.4719,26.4719,26.4719,26.4719,0.0
2008-04-14 13:00:00,44.72,44.72,44.72,44.72,0.0,26.4719,26.4719,26.4719,26.4719,0.0
2008-04-14 13:05:00,44.68,44.68,44.68,44.68,300.0,26.4482,26.4482,26.4482,26.4482,300.0
2008-04-14 13:10:00,44.71,44.71,44.71,44.71,700.0,26.466,26.466,26.466,26.466,700.0
2008-04-14 13:15:00,44.67,44.67,44.67,44.67,700.0,26.4423,26.4423,26.4423,26.4423,700.0
2008-04-14 13:20:00,44.67,44.67,44.67,44.67,0.0,26.4423,26.4423,26.4423,26.4423,0.0
2008-04-14 13:25:00,44.69,44.69,44.66,44.67,700.0,26.4541,26.4541,26.4364,26.4423,700.0
2008-04-14 13:30:00,44.67,44.67,44.67,44.67,200.0,26.4423,26.4423,26.4423,26.4423,200.0
2008-04-14 13:35:00,44.66,44.66,44.66,44.66,100.0,26.4364,26.4364,26.4364,26.4364,100.0
2008-04-14 13:40:00,44.67,44.67,44.67,44.67,1500.0,26.4423,26.4423,26.4423,26.4423,1500.0
2008-04-14 13:45:00,44.64,44.64,44.61,44.62,2500.0,26.4245,26.4245,26.4068,26.4127,2500.0
2008-04-14 13:50:00,44.61,44.61,44.59,44.59,300.0,26.4068,26.4068,26.3949,26.3949,300.0
2008-04-14 13:55:00,44.59,44.59,44.59,44.59,100.0,26.3949,26.3949,26.3949,26.3949,100.0
2008-04-14 14:00:00,44.59,44.59,44.59,44.59,0.0,26.3949,26.3949,26.3949,26.3949,0.0
2008-04-14 14:05:00,44.57,44.57,44.57,44.57,600.0,26.3831,26.3831,26.3831,26.3831,600.0
2008-04-14 14:10:00,44.56,44.56,44.55,44.55,200.0,26.3772,26.3772,26.3713,26.3713,200.0
2008-04-14 14:15:00,44.55,44.55,44.55,44.55,0.0,26.3713,26.3713,26.3713,26.3713,0.0
2008-04-14 14:20:00,44.58,44.58,44.58,44.58,100.0,26.389,26.389,26.389,26.389,100.0
2008-04-14 14:25:00,44.58,44.58,44.58,44.58,2000.0,26.389,26.389,26.389,26.389,2000.0
2008-04-14 14:30:00,44.61,44.61,44.61,44.61,500.0,26.4068,26.4068,26.4068,26.4068,500.0
2008-04-14 14:35:00,44.61,44.61,44.61,44.61,0.0,26.4068,26.4068,26.4068,26.4068,0.0
2008-04-14 14:40:00,44.61,44.61,44.61,44.61,200.0,26.4068,26.4068,26.4068,26.4068,200.0
2008-04-14 14:45:00,44.6,44.6,44.57,44.57,2800.0,26.4009,26.4009,26.3831,26.3831,2800.0
2008-04-14 14:50:00,44.59,44.59,44.59,44.59,100.0,26.3949,26.3949,26.3949,26.3949,100.0
2008-04-14 14:55:00,44.54,44.54,44.54,44.54,1800.0,26.3653,26.3653,26.3653,26.3653,1800.0
2008-04-14 15:00:00,44.52,44.53,44.52,44.53,300.0,26.3535,26.3594,26.3535,26.3594,300.0
2008-04-14 15:05:00,44.49,44.5,44.48,44.5,600.0,26.3357,26.3417,26.3298,26.3417,600.0
2008-04-14 15:10:00,44.47,44.47,44.47,44.47,200.0,26.3239,26.3239,26.3239,26.3239,200.0
2008-04-14 15:15:00,44.47,44.47,44.47,44.47,0.0,26.3239,26.3239,26.3239,26.3239,0.0
2008-04-14 15:20:00,44.52,44.53,44.52,44.53,200.0,26.3535,26.3594,26.3535,26.3594,200.0
2008-04-14 15:25:00,44.5,44.53,44.48,44.48,900.0,26.3417,26.3594,26.3298,26.3298,900.0
2008-04-14 15:30:00,44.45,44.51,44.45,44.51,3800.0,26.3121,26.3476,26.3121,26.3476,3800.0
2008-04-14 15:35:00,44.49,44.49,44.49,44.49,1500.0,26.3357,26.3357,26.3357,26.3357,1500.0
2008-04-14 15:40:00,44.51,44.53,44.51,44.53,200.0,26.3476,26.3594,26.3476,26.3594,200.0
2008-04-14 15:45:00,44.53,44.57,44.53,44.55,2100.0,26.3594,26.3831,26.3594,26.3713,2100.0
2008-04-14 15:50:00,44.53,44.56,44.53,44.55,2100.0,26.3594,26.3772,26.3594,26.3713,2100.0
2008-04-14 15:55:00,44.55,44.58,44.55,44.58,2800.0,26.3713,26.389,26.3713,26.389,2800.0
2008-04-15 09:30:00,44.93,44.93,44.9,44.91,6600.0,26.5962,26.5962,26.5784,26.5844,6600.0
2008-04-15 09:35:00,44.87,44.87,44.87,44.87,4000.0,26.5607,26.5607,26.5607,26.5607,4000.0
2008-04-15 09:40:00,44.89,44.9,44.87,44.9,500.0,26.5725,26.5784,26.5607,26.5784,500.0
2008-04-15 09:45:00,44.9,44.9,44.9,44.9,0.0,26.5784,26.5784,26.5784,26.5784,0.0
2008-04-15 09:50:00,44.88,44.88,44.88,44.88,1300.0,26.5666,26.5666,26.5666,26.5666,1300.0
2008-04-15 09:55:00,44.88,44.88,44.88,44.88,0.0,26.5666,26.5666,26.5666,26.5666,0.0
2008-04-15 10:00:00,44.83,44.83,44.83,44.83,100.0,26.537,26.537,26.537,26.537,100.0
2008-04-15 10:05:00,44.88,44.89,44.85,44.85,1200.0,26.5666,26.5725,26.5488,26.5488,1200.0
2008-04-15 10:10:00,44.85,44.86,44.83,44.83,6000.0,26.5488,26.5548,26.537,26.537,6000.0
2008-04-15 10:15:00,44.82,44.82,44.82,44.82,200.0,26.5311,26.5311,26.5311,26.5311,200.0
2008-04-15 10:20:00,44.82,44.82,44.82,44.82,0.0,26.5311,26.5311,26.5311,26.5311,0.0
2008-04-15 10:25:00,44.82,44.82,44.82,44.82,0.0,26.5311,26.5311,26.5311,26.5311,0.0
2008-04-15 10:30:00,44.82,44.82,44.82,44.82,0.0,26.5311,26.5311,26.5311,26.5311,0.0
2008-04-15 10:35:00,44.82,44.82,44.82,44.82,0.0,26.5311,26.5311,26.5311,26.5311,0.0
2008-04-15 10:40:00,44.76,44.76,44.76,44.76,300.0,26.4956,26.4956,26.4956,26.4956,300.0
2008-04-15 10:45:00,44.76,44.76,44.76,44.76,0.0,26.4956,26.4956,26.4956,26.4956,0.0
2008-04-15 10:50:00,44.79,44.79,44.77,44.77,2200.0,26.5133,26.5133,26.5015,26.5015,2200.0
2008-04-15 10:55:00,44.77,44.79,44.77,44.79,300.0,26.5015,26.5133,26.5015,26.5133,300.0
2008-04-15 11:00:00,44.79,44.79,44.79,44.79,1600.0,26.5133,26.5133,26.5133,26.5133,1600.0
2008-04-15 11:05:00,44.8,44.81,44.76,44.76,1100.0,26.5192,26.5252,26.4956,26.4956,1100.0
2008-04-15 11:10:00,44.68,44.68,44.63,44.63,5600.0,26.4482,26.4482,26.4186,26.4186,5600.0
2008-04-15 11:15:00,44.63,44.63,44.63,44.63,0.0,26.4186,26.4186,26.4186,26.4186,0.0
2008-04-15 11:20:00,44.63,44.63,44.63,44.63,0.0,26.4186,26.4186,26.4186,26.4186,0.0
2008-04-15 11:25:00,44.61,44.61,44.61,44.61,200.0,26.4068,26.4068,26.4068,26.4068,200.0
2008-04-15 11:30:00,44.64,44.64,44.64,44.64,300.0,26.4245,26.4245,26.4245,26.4245,300.0
2008-04-15 11:35:00,44.68,44.68,44.68,44.68,400.0,26.4482,26.4482,26.4482,26.4482,400.0
2008-04-15 11:40:00,44.68,44.68,44.68,44.68,0.0,26.4482,26.4482,26.4482,26.4482,0.0
2008-04-15 11:45:00,44.68,44.68,44.68,44.68,200.0,26.4482,26.4482,26.4482,26.4482,200.0
2008-04-15 11:50:00,44.72,44.72,44.67,44.67,1400.0,26.4719,26.4719,26.4423,26.4423,1400.0
2008-04-15 11:55:00,44.68,44.69,44.68,44.69,5200.0,26.4482,26.4541,26.4482,26.4541,5200.0
2008-04-15 12:00:00,44.67,44.67,44.67,44.67,600.0,26.4423,26.4423,26.4423,26.4423,600.0
2008-04-15 12:05:00,44.67,44.67,44.67,44.67,2800.0,26.4423,26.4423,26.4423,26.4423,2800.0
2008-04-15 12:10:00,44.65,44.67,44.65,44.67,2600.0,26.4304,26.4423,26.4304,26.4423,2600.0
2008-04-15 12:15:00,44.69,44.69,44.68,44.68,1600.0,26.4541,26.4541,26.4482,26.4482,1600.0
2008-04-15 12:20:00,44.69,44.69,44.69,44.69,900.0,26.4541,26.4541,26.4541,26.4541,900.0
2008-04-15 12:25:00,44.71,44.72,44.7,44.72,25600.0,26.466,26.4719,26.46,26.4719,25600.0
2008-04-15 12:30:00,44.77,44.77,44.77,44.77,300.0,26.5015,26.5015,26.5015,26.5015,300.0
2008-04-15 12:35:00,44.74,44.76,44.74,44.75,6900.0,26.4837,26.4956,26.4837,26.4896,6900.0
2008-04-15 12:40:00,44.75,44.77,44.75,44.77,2100.0,26.4896,26.5015,26.4896,26.5015,2100.0
2008-04-15 12:45:00,44.77,44.77,44.77,44.77,0.0,26.5015,26.5015,26.5015,26.5015,0.0
2008-04-15 12:50:00,44.77,44.77,44.77,44.77,0.0,26.5015,26.5015,26.5015,26.5015,0.0
2008-04-15 12:55:00,44.75,44.75,44.75,44.75,200.0,26.4896,26.4896,26.4896,26.4896,200.0
2008-04-15 13:00:00,44.72,44.74,44.71,44.73,1900.0,26.4719,26.4837,26.466,26.4778,1900.0
2008-04-15 13:05:00,44.72,44.74,44.72,44.73,2500.0,26.4719,26.4837,26.4719,26.4778,2500.0
2008-04-15 13:10:00,44.71,44.74,44.71,44.74,1500.0,26.466,26.4837,26.466,26.4837,1500.0
2008-04-15 13:15:00,44.74,44.74,44.74,44.74,700.0,26.4837,26.4837,26.4837,26.4837,700.0
2008-04-15 13:20:00,44.75,44.77,44.75,44.77,2300.0,26.4896,26.5015,26.4896,26.5015,2300.0
2008-04-15 13:25:00,44.79,44.79,44.72,44.74,3100.0,26.5133,26.5133,26.4719,26.4837,3100.0
2008-04-15 13:30:00,44.74,44.74,44.74,44.74,1100.0,26.4837,26.4837,26.4837,26.4837,1100.0
2008-04-15 13:35:00,44.72,44.72,44.71,44.71,3400.0,26.4719,26.4719,26.466,26.466,3400.0
2008-04-15 13:40:00,44.71,44.74,44.71,44.74,800.0,26.466,26.4837,26.466,26.4837,800.0
2008-04-15 13:45:00,44.74,44.74,44.74,44.74,0.0,26.4837,26.4837,26.4837,26.4837,0.0
2008-04-15 13:50:00,44.8,44.8,44.8,44.8,200.0,26.5192,26.5192,26.5192,26.5192,200.0
2008-04-15 13:55:00,44.82,44.82,44.82,44.82,700.0,26.5311,26.5311,26.5311,26.5311,700.0
2008-04-15 14:00:00,44.83,44.84,44.83,44.84,14900.0,26.537,26.5429,26.537,26.5429,14900.0
2008-04-15 14:05:00,44.85,44.85,44.85,44.85,200.0,26.5488,26.5488,26.5488,26.5488,200.0
2008-04-15 14:10:00,44.82,44.82,44.82,44.82,200.0,26.5311,26.5311,26.5311,26.5311,200.0
2008-04-15 14:15:00,44.84,44.84,44.84,44.84,2200.0,26.5429,26.5429,26.5429,26.5429,2200.0
2008-04-15 14:20:00,44.84,44.84,44.84,44.84,0.0,26.5429,26.5429,26.5429,26.5429,0.0
2008-04-15 14:25:00,44.81,44.82,44.8,44.8,5800.0,26.5252,26.5311,26.5192,26.5192,5800.0
2008-04-15 14:30:00,44.84,44.84,44.84,44.84,100.0,26.5429,26.5429,26.5429,26.5429,100.0
2008-04-15 14:35:00,44.84,44.86,44.84,44.86,300.0,26.5429,26.5548,26.5429,26.5548,300.0
2008-04-15 14:40:00,44.85,44.86,44.83,44.83,3200.0,26.5488,26.5548,26.537,26.537,3200.0
2008-04-15 14:45:00,44.85,44.85,44.82,44.82,2200.0,26.5488,26.5488,26.5311,26.5311,2200.0
2008-04-15 14:50:00,44.8,44.8,44.77,44.77,8300.0,26.5192,26.5192,26.5015,26.5015,8300.0
2008-04-15 14:55:00,44.78,44.78,44.78,44.78,500.0,26.5074,26.5074,26.5074,26.5074,500.0
2008-04-15 15:00:00,44.77,44.77,44.77,44.77,1100.0,26.5015,26.5015,26.5015,26.5015,1100.0
2008-04-15 15:05:00,44.76,44.78,44.74,44.78,7700.0,26.4956,26.5074,26.4837,26.5074,7700.0
2008-04-15 15:10:00,44.78,44.78,44.78,44.78,0.0,26.5074,26.5074,26.5074,26.5074,0.0
2008-04-15 15:15:00,44.78,44.78,44.78,44.78,0.0,26.5074,26.5074,26.5074,26.5074,0.0
2008-04-15 15:20:00,44.78,44.83,44.78,44.83,1100.0,26.5074,26.537,26.5074,26.537,1100.0
2008-04-15 15:25:00,44.82,44.84,44.81,44.84,1600.0,26.5311,26.5429,26.5252,26.5429,1600.0
2008-04-15 15:30:00,44.85,44.87,44.85,44.86,5800.0,26.5488,26.5607,26.5488,26.5548,5800.0
2008-04-15 15:35:00,44.86,44.86,44.81,44.86,9200.0,26.5548,26.5548,26.5252,26.5548,9200.0
2008-04-15 15:40:00,44.8,44.84,44.8,44.84,12600.0,26.5192,26.5429,26.5192,26.5429,12600.0
2008-04-15 15:45:00,44.83,44.85,44.83,44.85,900.0,26.537,26.5488,26.537,26.5488,900.0
2008-04-15 15:50:00,44.83,44.83,44.8,44.83,1000.0,26.537,26.537,26.5192,26.537,1000.0
2008-04-15 15:55:00,44.83,44.84,44.8,44.84,4900.0,26.537,26.5429,26.5192,26.5429,4900.0
2008-04-16 09:30:00,45.68,45.69,45.61,45.61,13200.0,27.0402,27.0461,26.9987,26.9987,13200.0
2008-04-16 09:35:00,45.65,45.65,45.64,45.64,5200.0,27.0224,27.0224,27.0165,27.0165,5200.0
2008-04-16 09:40:00,45.63,45.63,45.63,45.63,900.0,27.0106,27.0106,27.0106,27.0106,900.0
2008-04-16 09:45:00,45.62,45.74,45.62,45.74,13300.0,27.0046,27.0757,27.0046,27.0757,13300.0
2008-04-16 09:50:00,45.74,45.76,45.74,45.76,2600.0,27.0757,27.0875,27.0757,27.0875,2600.0
2008-04-16 09:55:00,45.75,45.76,45.74,45.74,5100.0,27.0816,27.0875,27.0757,27.0757,5100.0
2008-04-16 10:00:00,45.75,45.75,45.74,45.74,6200.0,27.0816,27.0816,27.0757,27.0757,6200.0
2008-04-16 10:05:00,45.72,45.72,45.7,45.7,900.0,27.0638,27.0638,27.052,27.052,900.0
2008-04-16 10:10:00,45.7,45.7,45.7,45.7,0.0,27.052,27.052,27.052,27.052,0.0
2008-04-16 10:15:00,45.68,45.73,45.68,45.73,2900.0,27.0402,27.0698,27.0402,27.0698,2900.0
2008-04-16 10:20:00,45.76,45.79,45.76,45.79,2400.0,27.0875,27.1053,27.0875,27.1053,2400.0
2008-04-16 10:25:00,45.8,45.87,45.8,45.87,3500.0,27.1112,27.1526,27.1112,27.1526,3500.0
2008-04-16 10:30:00,45.87,45.89,45.86,45.89,1200.0,27.1526,27.1645,27.1467,27.1645,1200.0
2008-04-16 10:35:00,45.93,45.93,45.93,45.93,200.0,27.1881,27.1881,27.1881,27.1881,200.0
2008-04-16 10:40:00,45.89,45.89,45.85,45.87,600.0,27.1645,27.1645,27.1408,27.1526,600.0
2008-04-16 10:45:00,45.86,45.86,45.86,45.86,500.0,27.1467,27.1467,27.1467,27.1467,500.0
2008-04-16 10:50:00,45.92,45.92,45.91,45.92,1100.0,27.1822,27.1822,27.1763,27.1822,1100.0
2008-04-16 10:55:00,45.92,45.95,45.91,45.93,800.0,27.1822,27.2,27.1763,27.1881,800.0
2008-04-16 11:00:00,45.95,45.98,45.93,45.95,7600.0,27.2,27.2177,27.1881,27.2,7600.0
2008-04-16 11:05:00,45.97,45.97,45.92,45.92,1300.0,27.2118,27.2118,27.1822,27.1822,1300.0
2008-04-16 11:10:00,45.91,45.91,45.9,45.91,1800.0,27.1763,27.1763,27.1704,27.1763,1800.0
2008-04-16 11:15:00,45.94,45.94,45.94,45.94,7700.0,27.1941,27.1941,27.1941,27.1941,7700.0
2008-04-16 11:20:00,45.92,45.93,45.91,45.93,3200.0,27.1822,27.1881,27.1763,27.1881,3200.0
2008-04-16 11:25:00,45.93,45.93,45.93,45.93,1900.0,27.1881,27.1881,27.1881,27.1881,1900.0
2008-04-16 11:30:00,45.91,45.93,45.91,45.93,800.0,27.1763,27.1881,27.1763,27.1881,800.0
2008-04-16 11:35:00,45.92,45.92,45.91,45.91,10600.0,27.1822,27.1822,27.1763,27.1763,10600.0
2008-04-16 11:40:00,45.92,45.92,45.91,45.92,1400.0,27.1822,27.1822,27.1763,27.1822,1400.0
2008-04-16 11:45:00,45.94,45.95,45.94,45.95,900.0,27.1941,27.2,27.1941,27.2,900.0
2008-04-16 11:50:00,45.92,45.93,45.92,45.93,500.0,27.1822,27.1881,27.1822,27.1881,500.0
2008-04-16 11:55:00,45.97,45.97,45.97,45.97,800.0,27.2118,27.2118,27.2118,27.2118,800.0
2008-04-16 12:00:00,46.0,46.0,45.96,45.99,1300.0,27.2296,27.2296,27.2059,27.2237,1300.0
2008-04-16 12:05:00,45.99,45.99,45.99,45.99,0.0,27.2237,27.2237,27.2237,27.2237,0.0
2008-04-16 12:10:00,45.99,46.01,45.99,46.01,2100.0,27.2237,27.2355,27.2237,27.2355,2100.0
2008-04-16 12:15:00,45.96,45.99,45.96,45.99,1600.0,27.2059,27.2237,27.2059,27.2237,1600.0
2008-04-16 12:20:00,46.0,46.0,45.98,45.98,8200.0,27.2296,27.2296,27.2177,27.2177,8200.0
2008-04-16 12:25:00,45.98,45.98,45.98,45.98,0.0,27.2177,27.2177,27.2177,27.2177,0.0
2008-04-16 12:30:00,46.05,46.05,46.03,46.03,2800.0,27.2592,27.2592,27.2473,27.2473,2800.0
2008-04-16 12:35:00,46.04,46.04,46.04,46.04,600.0,27.2533,27.2533,27.2533,27.2533,600.0
2008-04-16 12:40:00,46.04,46.04,46.0,46.0,200.0,27.2533,27.2533,27.2296,27.2296,200.0
2008-04-16 12:45:00,46.01,46.01,46.01,46.01,900.0,27.2355,27.2355,27.2355,27.2355,900.0
2008-04-16 12:50:00,45.99,45.99,45.99,45.99,600.0,27.2237,27.2237,27.2237,27.2237,600.0
2008-04-16 12:55:00,45.99,45.99,45.99,45.99,0.0,27.2237,27.2237,27.2237,27.2237,0.0
2008-04-16 13:00:00,45.99,45.99,45.99,45.99,0.0,27.2237,27.2237,27.2237,27.2237,0.0
2008-04-16 13:05:00,45.99,46.01,45.99,46.01,300.0,27.2237,27.2355,27.2237,27.2355,300.0
2008-04-16 13:10:00,46.02,46.04,46.02,46.04,37400.0,27.2414,27.2533,27.2414,27.2533,37400.0
2008-04-16 13:15:00,46.03,46.03,45.98,45.98,6300.0,27.2473,27.2473,27.2177,27.2177,6300.0
2008-04-16 13:20:00,46.03,46.03,46.03,46.03,400.0,27.2473,27.2473,27.2473,27.2473,400.0
2008-04-16 13:25:00,46.04,46.07,46.04,46.07,2200.0,27.2533,27.271,27.2533,27.271,2200.0
2008-04-16 13:30:00,46.05,46.05,46.05,46.05,3600.0,27.2592,27.2592,27.2592,27.2592,3600.0
2008-04-16 13:35:00,46.0,46.02,45.97,46.02,46800.0,27.2296,27.2414,27.2118,27.2414,46800.0
2008-04-16 13:40:00,46.02,46.02,46.02,46.02,24300.0,27.2414,27.2414,27.2414,27.2414,24300.0
2008-04-16 13:45:00,46.05,46.05,46.05,46.05,21500.0,27.2592,27.2592,27.2592,27.2592,21500.0
2008-04-16 13:50:00,46.01,46.01,46.01,46.01,300.0,27.2355,27.2355,27.2355,27.2355,300.0
2008-04-16 13:55:00,46.01,46.01,46.01,46.01,0.0,27.2355,27.2355,27.2355,27.2355,0.0
2008-04-16 14:00:00,45.98,46.03,45.98,46.02,74200.0,27.2177,27.2473,27.2177,27.2414,74200.0
2008-04-16 14:05:00,45.99,45.99,45.98,45.98,1600.0,27.2237,27.2237,27.2177,27.2177,1600.0
2008-04-16 14:10:00,45.98,45.98,45.95,45.95,12300.0,27.2177,27.2177,27.2,27.2,12300.0
2008-04-16 14:15:00,45.98,46.01,45.94,45.94,3000.0,27.2177,27.2355,27.1941,27.1941,3000.0
2008-04-16 14:20:00,45.93,45.95,45.91,45.92,6100.0,27.1881,27.2,27.1763,27.1822,6100.0
2008-04-16 14:25:00,45.93,46.03,45.93,46.03,1500.0,27.1881,27.2473,27.1881,27.2473,1500.0
2008-04-16 14:30:00,46.01,46.03,46.01,46.01,4500.0,27.2355,27.2473,27.2355,27.2355,4500.0
2008-04-16 14:35:00,46.02,46.02,46.01,46.02,1200.0,27.2414,27.2414,27.2355,27.2414,1200.0
2008-04-16 14:40:00,46.02,46.02,46.02,46.02,800.0,27.2414,27.2414,27.2414,27.2414,800.0
2008-04-16 14:45:00,46.02,46.03,46.02,46.02,1000.0,27.2414,27.2473,27.2414,27.2414,1000.0
2008-04-16 14:50:00,46.07,46.16,46.07,46.16,800.0,27.271,27.3243,27.271,27.3243,800.0
2008-04-16 14:55:00,46.17,46.17,46.13,46.13,11400.0,27.3302,27.3302,27.3065,27.3065,11400.0
2008-04-16 15:00:00,46.13,46.15,46.12,46.15,6000.0,27.3065,27.3184,27.3006,27.3184,6000.0
2008-04-16 15:05:00,46.13,46.13,46.13,46.13,700.0,27.3065,27.3065,27.3065,27.3065,700.0
2008-04-16 15:10:00,46.17,46.17,46.17,46.17,1000.0,27.3302,27.3302,27.3302,27.3302,1000.0
2008-04-16 15:15:00,46.17,46.19,46.17,46.19,1900.0,27.3302,27.342,27.3302,27.342,1900.0
2008-04-16 15:20:00,46.17,46.17,46.17,46.17,2000.0,27.3302,27.3302,27.3302,27.3302,2000.0
2008-04-16 15:25:00,46.19,46.21,46.18,46.21,2200.0,27.342,27.3539,27.3361,27.3539,2200.0
2008-04-16 15:30:00,46.19,46.19,46.19,46.19,300.0,27.342,27.342,27.342,27.342,300.0
2008-04-16 15:35:00,46.21,46.27,46.21,46.27,1700.0,27.3539,27.3894,27.3539,27.3894,1700.0
2008-04-16 15:40:00,46.25,46.27,46.25,46.25,8600.0,27.3776,27.3894,27.3776,27.3776,8600.0
2008-04-16 15:45:00,46.25,46.29,46.25,46.29,13100.0,27.3776,27.4012,27.3776,27.4012,13100.0
2008-04-16 15:50:00,46.29,46.29,46.27,46.27,18400.0,27.4012,27.4012,27.3894,27.3894,18400.0
2008-04-16 15:55:00,46.25,46.27,46.23,46.27,30100.0,27.3776,27.3894,27.3657,27.3894,30100.0
2008-04-17 09:30:00,46.01,46.01,45.54,45.55,49000.0,27.2355,27.2355,26.9573,26.9632,49000.0
2008-04-17 09:35:00,45.56,45.59,45.55,45.55,8500.0,26.9691,26.9869,26.9632,26.9632,8500.0
2008-04-17 09:40:00,45.53,45.62,45.53,45.61,3200.0,26.9514,27.0046,26.9514,26.9987,3200.0
2008-04-17 09:45:00,45.62,45.65,45.62,45.64,2500.0,27.0046,27.0224,27.0046,27.0165,2500.0
2008-04-17 09:50:00,45.63,45.63,45.57,45.58,3100.0,27.0106,27.0106,26.975,26.981,3100.0
2008-04-17 09:55:00,45.58,45.58,45.55,45.57,12300.0,26.981,26.981,26.9632,26.975,12300.0
2008-04-17 10:00:00,45.57,45.61,45.56,45.59,9900.0,26.975,26.9987,26.9691,26.9869,9900.0
2008-04-17 10:05:00,45.55,45.56,45.55,45.55,3300.0,26.9632,26.9691,26.9632,26.9632,3300.0
2008-04-17 10:10:00,45.58,45.64,45.58,45.64,14600.0,26.981,27.0165,26.981,27.0165,14600.0
2008-04-17 10:15:00,45.68,45.72,45.68,45.72,5700.0,27.0402,27.0638,27.0402,27.0638,5700.0
2008-04-17 10:20:00,45.72,45.74,45.71,45.73,2900.0,27.0638,27.0757,27.0579,27.0698,2900.0
2008-04-17 10:25:00,45.72,45.72,45.7,45.7,2300.0,27.0638,27.0638,27.052,27.052,2300.0
2008-04-17 10:30:00,45.66,45.7,45.66,45.66,11700.0,27.0283,27.052,27.0283,27.0283,11700.0
2008-04-17 10:35:00,45.67,45.67,45.67,45.67,600.0,27.0342,27.0342,27.0342,27.0342,600.0
2008-04-17 10:40:00,45.68,45.69,45.67,45.68,4600.0,27.0402,27.0461,27.0342,27.0402,4600.0
2008-04-17 10:45:00,45.67,45.67,45.67,45.67,800.0,27.0342,27.0342,27.0342,27.0342,800.0
2008-04-17 10:50:00,45.63,45.63,45.62,45.62,300.0,27.0106,27.0106,27.0046,27.0046,300.0
2008-04-17 10:55:00,45.62,45.65,45.62,45.65,900.0,27.0046,27.0224,27.0046,27.0224,900.0
2008-04-17 11:00:00,45.64,45.67,45.64,45.64,2000.0,27.0165,27.0342,27.0165,27.0165,2000.0
2008-04-17 11:05:00,45.63,45.63,45.63,45.63,400.0,27.0106,27.0106,27.0106,27.0106,400.0
2008-04-17 11:10:00,45.64,45.64,45.63,45.63,300.0,27.0165,27.0165,27.0106,27.0106,300.0
2008-04-17 11:15:00,45.62,45.62,45.62,45.62,100.0,27.0046,27.0046,27.0046,27.0046,100.0
2008-04-17 11:20:00,45.63,45.63,45.63,45.63,100.0,27.0106,27.0106,27.0106,27.0106,100.0
2008-04-17 11:25:00,45.6,45.62,45.58,45.62,1400.0,26.9928,27.0046,26.981,27.0046,1400.0
2008-04-17 11:30:00,45.61,45.61,45.61,45.61,200.0,26.9987,26.9987,26.9987,26.9987,200.0
2008-04-17 11:35:00,45.66,45.66,45.66,45.66,700.0,27.0283,27.0283,27.0283,27.0283,700.0
2008-04-17 11:40:00,45.63,45.63,45.62,45.62,2600.0,27.0106,27.0106,27.0046,27.0046,2600.0
2008-04-17 11:45:00,45.62,45.63,45.62,45.63,500.0,27.0046,27.0106,27.0046,27.0106,500.0
2008-04-17 11:50:00,45.61,45.62,45.61,45.62,500.0,26.9987,27.0046,26.9987,27.0046,500.0
2008-04-17 11:55:00,45.6,45.6,45.55,45.55,200.0,26.9928,26.9928,26.9632,26.9632,200.0
2008-04-17 12:00:00,45.55,45.55,45.55,45.55,0.0,26.9632,26.9632,26.9632,26.9632,0.0
2008-04-17 12:05:00,45.55,45.55,45.55,45.55,0.0,26.9632,26.9632,26.9632,26.9632,0.0
2008-04-17 12:10:00,45.65,45.65,45.63,45.63,3400.0,27.0224,27.0224,27.0106,27.0106,3400.0
2008-04-17 12:15:00,45.61,45.64,45.61,45.63,3000.0,26.9987,27.0165,26.9987,27.0106,3000.0
2008-04-17 12:20:00,45.63,45.64,45.61,45.61,500.0,27.0106,27.0165,26.9987,26.9987,500.0
2008-04-17 12:25:00,45.61,45.61,45.61,45.61,0.0,26.9987,26.9987,26.9987,26.9987,0.0
2008-04-17 12:30:00,45.61,45.61,45.61,45.61,800.0,26.9987,26.9987,26.9987,26.9987,800.0
2008-04-17 12:35:00,45.58,45.61,45.58,45.61,1200.0,26.981,26.9987,26.981,26.9987,1200.0
2008-04-17 12:40:00,45.62,45.62,45.62,45.62,300.0,27.0046,27.0046,27.0046,27.0046,300.0
2008-04-17 12:45:00,45.64,45.64,45.62,45.62,1300.0,27.0165,27.0165,27.0046,27.0046,1300.0
2008-04-17 12:50:00,45.64,45.67,45.64,45.67,500.0,27.0165,27.0342,27.0165,27.0342,500.0
2008-04-17 12:55:00,45.69,45.69,45.69,45.69,100.0,27.0461,27.0461,27.0461,27.0461,100.0
2008-04-17 13:00:00,45.73,45.73,45.72,45.72,1300.0,27.0698,27.0698,27.0638,27.0638,1300.0
2008-04-17 13:05:00,45.73,45.73,45.73,45.73,200.0,27.0698,27.0698,27.0698,27.0698,200.0
2008-04-17 13:10:00,45.73,45.73,45.73,45.73,0.0,27.0698,27.0698,27.0698,27.0698,0.0
2008-04-17 13:15:00,45.71,45.71,45.71,45.71,100.0,27.0579,27.0579,27.0579,27.0579,100.0
2008-04-17 13:20:00,45.71,45.71,45.71,45.71,500.0,27.0579,27.0579,27.0579,27.0579,500.0
2008-04-17 13:25:00,45.77,45.79,45.77,45.79,1200.0,27.0934,27.1053,27.0934,27.1053,1200.0
2008-04-17 13:30:00,45.8,45.8,45.8,45.8,200.0,27.1112,27.1112,27.1112,27.1112,200.0
2008-04-17 13:35:00,45.8,45.82,45.8,45.82,500.0,27.1112,27.123,27.1112,27.123,500.0
2008-04-17 13:40:00,45.82,45.82,45.82,45.82,0.0,27.123,27.123,27.123,27.123,0.0
2008-04-17 13:45:00,45.77,45.77,45.75,45.75,400.0,27.0934,27.0934,27.0816,27.0816,400.0
2008-04-17 13:50:00,45.78,45.79,45.74,45.74,4900.0,27.0994,27.1053,27.0757,27.0757,4900.0
2008-04-17 13:55:00,45.73,45.73,45.73,45.73,300.0,27.0698,27.0698,27.0698,27.0698,300.0
2008-04-17 14:00:00,45.73,45.73,45.73,45.73,700.0,27.0698,27.0698,27.0698,27.0698,700.0
2008-04-17 14:05:00,45.72,45.72,45.72,45.72,300.0,27.0638,27.0638,27.0638,27.0638,300.0
2008-04-17 14:10:00,45.7,45.71,45.69,45.71,6300.0,27.052,27.0579,27.0461,27.0579,6300.0
2008-04-17 14:15:00,45.73,45.73,45.7,45.72,8200.0,27.0698,27.0698,27.052,27.0638,8200.0
2008-04-17 14:20:00,45.71,45.71,45.71,45.71,3100.0,27.0579,27.0579,27.0579,27.0579,3100.0
2008-04-17 14:25:00,45.7,45.7,45.7,45.7,100.0,27.052,27.052,27.052,27.052,100.0
2008-04-17 14:30:00,45.74,45.74,45.74,45.74,400.0,27.0757,27.0757,27.0757,27.0757,400.0
2008-04-17 14:35:00,45.73,45.77,45.73,45.77,300.0,27.0698,27.0934,27.0698,27.0934,300.0
2008-04-17 14:40:00,45.77,45.78,45.76,45.78,2200.0,27.0934,27.0994,27.0875,27.0994,2200.0
2008-04-17 14:45:00,45.76,45.76,45.76,45.76,100.0,27.0875,27.0875,27.0875,27.0875,100.0
2008-04-17 14:50:00,45.72,45.72,45.71,45.71,400.0,27.0638,27.0638,27.0579,27.0579,400.0
2008-04-17 14:55:00,45.74,45.74,45.72,45.72,500.0,27.0757,27.0757,27.0638,27.0638,500.0
2008-04-17 15:00:00,45.72,45.72,45.72,45.72,0.0,27.0638,27.0638,27.0638,27.0638,0.0
2008-04-17 15:05:00,45.72,45.77,45.72,45.77,900.0,27.0638,27.0934,27.0638,27.0934,900.0
2008-04-17 15:10:00,45.74,45.76,45.73,45.75,2700.0,27.0757,27.0875,27.0698,27.0816,2700.0
2008-04-17 15:15:00,45.79,45.79,45.77,45.77,4300.0,27.1053,27.1053,27.0934,27.0934,4300.0
2008-04-17 15:20:00,45.76,45.8,45.76,45.8,2500.0,27.0875,27.1112,27.0875,27.1112,2500.0
2008-04-17 15:25:00,45.76,45.77,45.74,45.76,2600.0,27.0875,27.0934,27.0757,27.0875,2600.0
2008-04-17 15:30:00,45.77,45.77,45.77,45.77,500.0,27.0934,27.0934,27.0934,27.0934,500.0
2008-04-17 15:35:00,45.81,45.84,45.81,45.84,300.0,27.1171,27.1349,27.1171,27.1349,300.0
2008-04-17 15:40:00,45.83,45.83,45.77,45.79,7600.0,27.1289,27.1289,27.0934,27.1053,7600.0
2008-04-17 15:45:00,45.79,45.81,45.75,45.77,8600.0,27.1053,27.1171,27.0816,27.0934,8600.0
2008-04-17 15:50:00,45.77,45.78,45.74,45.74,7700.0,27.0934,27.0994,27.0757,27.0757,7700.0
2008-04-17 15:55:00,45.73,45.75,45.63,45.68,11500.0,27.0698,27.0816,27.0106,27.0402,11500.0
2008-04-18 09:30:00,46.91,46.91,46.03,46.05,15600.0,27.7683,27.7683,27.2473,27.2592,15600.0
2008-04-18 09:35:00,46.07,46.08,46.07,46.08,1600.0,27.271,27.2769,27.271,27.2769,1600.0
2008-04-18 09:40:00,46.04,46.04,46.04,46.04,2100.0,27.2533,27.2533,27.2533,27.2533,2100.0
2008-04-18 09:45:00,46.04,46.06,46.04,46.05,800.0,27.2533,27.2651,27.2533,27.2592,800.0
2008-04-18 09:50:00,46.03,46.05,46.02,46.03,12600.0,27.2473,27.2592,27.2414,27.2473,12600.0
2008-04-18 09:55:00,46.07,46.07,46.05,46.05,1000.0,27.271,27.271,27.2592,27.2592,1000.0
2008-04-18 10:00:00,46.02,46.03,45.99,45.99,7500.0,27.2414,27.2473,27.2237,27.2237,7500.0
2008-04-18 10:05:00,45.96,45.96,45.95,45.95,900.0,27.2059,27.2059,27.2,27.2,900.0
2008-04-18 10:10:00,45.95,45.99,45.95,45.99,3800.0,27.2,27.2237,27.2,27.2237,3800.0
2008-04-18 10:15:00,45.98,46.02,45.98,46.0,2300.0,27.2177,27.2414,27.2177,27.2296,2300.0
2008-04-18 10:20:00,46.0,46.0,45.97,45.99,2300.0,27.2296,27.2296,27.2118,27.2237,2300.0
2008-04-18 10:25:00,45.98,45.99,45.97,45.97,2600.0,27.2177,27.2237,27.2118,27.2118,2600.0
2008-04-18 10:30:00,45.97,46.05,45.97,46.05,2500.0,27.2118,27.2592,27.2118,27.2592,2500.0
2008-04-18 10:35:00,46.04,46.04,46.02,46.02,1200.0,27.2533,27.2533,27.2414,27.2414,1200.0
2008-04-18 10:40:00,46.09,46.09,46.09,46.09,600.0,27.2829,27.2829,27.2829,27.2829,600.0
2008-04-18 10:45:00,46.14,46.17,46.13,46.13,14300.0,27.3125,27.3302,27.3065,27.3065,14300.0
2008-04-18 10:50:00,46.12,46.13,46.12,46.13,17900.0,27.3006,27.3065,27.3006,27.3065,17900.0
2008-04-18 10:55:00,46.11,46.11,46.11,46.11,9400.0,27.2947,27.2947,27.2947,27.2947,9400.0
2008-04-18 11:00:00,46.18,46.18,46.16,46.17,3300.0,27.3361,27.3361,27.3243,27.3302,3300.0
2008-04-18 11:05:00,46.11,46.11,46.1,46.1,19600.0,27.2947,27.2947,27.2888,27.2888,19600.0
2008-04-18 11:10:00,46.08,46.08,46.08,46.08,700.0,27.2769,27.2769,27.2769,27.2769,700.0
2008-04-18 11:15:00,46.1,46.1,46.07,46.07,600.0,27.2888,27.2888,27.271,27.271,600.0
2008-04-18 11:20:00,46.08,46.11,46.08,46.11,1500.0,27.2769,27.2947,27.2769,27.2947,1500.0
2008-04-18 11:25:00,46.11,46.11,46.09,46.09,7200.0,27.2947,27.2947,27.2829,27.2829,7200.0
2008-04-18 11:30:00,46.13,46.14,46.13,46.14,700.0,27.3065,27.3125,27.3065,27.3125,700.0
2008-04-18 11:35:00,46.1,46.11,46.1,46.1,4100.0,27.2888,27.2947,27.2888,27.2888,4100.0
2008-04-18 11:40:00,46.12,46.12,46.09,46.09,3200.0,27.3006,27.3006,27.2829,27.2829,3200.0
2008-04-18 11:45:00,46.12,46.19,46.12,46.19,1600.0,27.3006,27.342,27.3006,27.342,1600.0
2008-04-18 11:50:00,46.17,46.18,46.14,46.17,1600.0,27.3302,27.3361,27.3125,27.3302,1600.0
2008-04-18 11:55:00,46.19,46.19,46.19,46.19,1000.0,27.342,27.342,27.342,27.342,1000.0
2008-04-18 12:00:00,46.18,46.18,46.14,46.14,400.0,27.3361,27.3361,27.3125,27.3125,400.0
2008-04-18 12:05:00,46.17,46.17,46.15,46.15,2600.0,27.3302,27.3302,27.3184,27.3184,2600.0
2008-04-18 12:10:00,46.15,46.15,46.15,46.15,0.0,27.3184,27.3184,27.3184,27.3184,0.0
2008-04-18 12:15:00,46.17,46.18,46.17,46.18,900.0,27.3302,27.3361,27.3302,27.3361,900.0
2008-04-18 12:20:00,46.18,46.18,46.18,46.18,0.0,27.3361,27.3361,27.3361,27.3361,0.0
2008-04-18 12:25:00,46.23,46.23,46.19,46.22,2200.0,27.3657,27.3657,27.342,27.3598,2200.0
2008-04-18 12:30:00,46.23,46.23,46.23,46.23,100.0,27.3657,27.3657,27.3657,27.3657,100.0
2008-04-18 12:35:00,46.21,46.21,46.21,46.21,300.0,27.3539,27.3539,27.3539,27.3539,300.0
2008-04-18 12:40:00,46.23,46.25,46.22,46.22,5000.0,27.3657,27.3776,27.3598,27.3598,5000.0
2008-04-18 12:45:00,46.22,46.22,46.22,46.22,0.0,27.3598,27.3598,27.3598,27.3598,0.0
2008-04-18 12:50:00,46.22,46.22,46.22,46.22,1000.0,27.3598,27.3598,27.3598,27.3598,1000.0
2008-04-18 12:55:00,46.21,46.21,46.21,46.21,200.0,27.3539,27.3539,27.3539,27.3539,200.0
2008-04-18 13:00:00,46.21,46.22,46.21,46.22,500.0,27.3539,27.3598,27.3539,27.3598,500.0
2008-04-18 13:05:00,46.22,46.24,46.21,46.23,4000.0,27.3598,27.3716,27.3539,27.3657,4000.0
2008-04-18 13:10:00,46.27,46.27,46.27,46.27,400.0,27.3894,27.3894,27.3894,27.3894,400.0
2008-04-18 13:15:00,46.25,46.25,46.25,46.25,500.0,27.3776,27.3776,27.3776,27.3776,500.0
2008-04-18 13:20:00,46.28,46.28,46.28,46.28,100.0,27.3953,27.3953,27.3953,27.3953,100.0
2008-04-18 13:25:00,46.28,46.31,46.28,46.3,41500.0,27.3953,27.4131,27.3953,27.4072,41500.0
2008-04-18 13:30:00,46.29,46.29,46.29,46.29,1000.0,27.4012,27.4012,27.4012,27.4012,1000.0
2008-04-18 13:35:00,46.31,46.31,46.31,46.31,700.0,27.4131,27.4131,27.4131,27.4131,700.0
2008-04-18 13:40:00,46.3,46.32,46.28,46.29,2100.0,27.4072,27.419,27.3953,27.4012,2100.0
2008-04-18 13:45:00,46.3,46.3,46.3,46.3,400.0,27.4072,27.4072,27.4072,27.4072,400.0
2008-04-18 13:50:00,46.3,46.3,46.3,46.3,0.0,27.4072,27.4072,27.4072,27.4072,0.0
2008-04-18 13:55:00,46.3,46.3,46.3,46.3,0.0,27.4072,27.4072,27.4072,27.4072,0.0
2008-04-18 14:00:00,46.3,46.3,46.3,46.3,0.0,27.4072,27.4072,27.4072,27.4072,0.0
2008-04-18 14:05:00,46.26,46.26,46.26,46.26,500.0,27.3835,27.3835,27.3835,27.3835,500.0
2008-04-18 14:10:00,46.26,46.26,46.26,46.26,800.0,27.3835,27.3835,27.3835,27.3835,800.0
2008-04-18 14:15:00,46.29,46.29,46.29,46.29,300.0,27.4012,27.4012,27.4012,27.4012,300.0
2008-04-18 14:20:00,46.32,46.33,46.3,46.3,700.0,27.419,27.4249,27.4072,27.4072,700.0
2008-04-18 14:25:00,46.32,46.32,46.28,46.28,600.0,27.419,27.419,27.3953,27.3953,600.0
2008-04-18 14:30:00,46.28,46.28,46.28,46.28,0.0,27.3953,27.3953,27.3953,27.3953,0.0
2008-04-18 14:35:00,46.31,46.33,46.31,46.31,2000.0,27.4131,27.4249,27.4131,27.4131,2000.0
2008-04-18 14:40:00,46.34,46.34,46.34,46.34,300.0,27.4308,27.4308,27.4308,27.4308,300.0
2008-04-18 14:45:00,46.32,46.32,46.31,46.32,9000.0,27.419,27.419,27.4131,27.419,9000.0
2008-04-18 14:50:00,46.31,46.33,46.3,46.31,8500.0,27.4131,27.4249,27.4072,27.4131,8500.0
2008-04-18 14:55:00,46.33,46.36,46.3,46.3,2100.0,27.4249,27.4427,27.4072,27.4072,2100.0
2008-04-18 15:00:00,46.24,46.24,46.24,46.24,1400.0,27.3716,27.3716,27.3716,27.3716,1400.0
2008-04-18 15:05:00,46.26,46.28,46.26,46.28,300.0,27.3835,27.3953,27.3835,27.3953,300.0
2008-04-18 15:10:00,46.28,46.29,46.28,46.29,2300.0,27.3953,27.4012,27.3953,27.4012,2300.0
2008-04-18 15:15:00,46.29,46.29,46.29,46.29,0.0,27.4012,27.4012,27.4012,27.4012,0.0
2008-04-18 15:20:00,46.29,46.29,46.29,46.29,0.0,27.4012,27.4012,27.4012,27.4012,0.0
2008-04-18 15:25:00,46.25,46.26,46.23,46.23,6900.0,27.3776,27.3835,27.3657,27.3657,6900.0
2008-04-18 15:30:00,46.24,46.28,46.24,46.28,900.0,27.3716,27.3953,27.3716,27.3953,900.0
2008-04-18 15:35:00,46.26,46.26,46.24,46.25,500.0,27.3835,27.3835,27.3716,27.3776,500.0
2008-04-18 15:40:00,46.26,46.26,46.23,46.23,7900.0,27.3835,27.3835,27.3657,27.3657,7900.0
2008-04-18 15:45:00,46.21,46.22,46.21,46.22,6300.0,27.3539,27.3598,27.3539,27.3598,6300.0
2008-04-18 15:50:00,46.23,46.25,46.22,46.25,19700.0,27.3657,27.3776,27.3598,27.3776,19700.0
2008-04-18 15:55:00,46.24,46.26,46.23,46.25,10500.0,27.3716,27.3835,27.3657,27.3776,10500.0
2008-04-21 09:30:00,46.44,46.44,46.25,46.28,3700.0,27.49,27.49,27.3776,27.3953,3700.0
2008-04-21 09:35:00,46.28,46.28,46.28,46.28,0.0,27.3953,27.3953,27.3953,27.3953,0.0
2008-04-21 09:40:00,46.3,46.3,46.29,46.29,2000.0,27.4072,27.4072,27.4012,27.4012,2000.0
2008-04-21 09:45:00,46.29,46.29,46.29,46.29,0.0,27.4012,27.4012,27.4012,27.4012,0.0
2008-04-21 09:50:00,46.32,46.32,46.32,46.32,7800.0,27.419,27.419,27.419,27.419,7800.0
2008-04-21 09:55:00,46.32,46.32,46.32,46.32,0.0,27.419,27.419,27.419,27.419,0.0
2008-04-21 10:00:00,46.3,46.3,46.28,46.28,1700.0,27.4072,27.4072,27.3953,27.3953,1700.0
2008-04-21 10:05:00,46.27,46.28,46.26,46.27,8800.0,27.3894,27.3953,27.3835,27.3894,8800.0
2008-04-21 10:10:00,46.23,46.23,46.23,46.23,400.0,27.3657,27.3657,27.3657,27.3657,400.0
2008-04-21 10:15:00,46.25,46.25,46.23,46.23,1200.0,27.3776,27.3776,27.3657,27.3657,1200.0
2008-04-21 10:20:00,46.23,46.23,46.23,46.23,0.0,27.3657,27.3657,27.3657,27.3657,0.0
2008-04-21 10:25:00,46.22,46.22,46.17,46.17,2800.0,27.3598,27.3598,27.3302,27.3302,2800.0
2008-04-21 10:30:00,46.16,46.16,46.16,46.16,800.0,27.3243,27.3243,27.3243,27.3243,800.0
2008-04-21 10:35:00,46.16,46.17,46.14,46.15,1500.0,27.3243,27.3302,27.3125,27.3184,1500.0
2008-04-21 10:40:00,46.18,46.18,46.18,46.18,100.0,27.3361,27.3361,27.3361,27.3361,100.0
2008-04-21 10:45:00,46.18,46.18,46.18,46.18,0.0,27.3361,27.3361,27.3361,27.3361,0.0
2008-04-21 10:50:00,46.23,46.26,46.23,46.26,400.0,27.3657,27.3835,27.3657,27.3835,400.0
2008-04-21 10:55:00,46.26,46.26,46.26,46.26,0.0,27.3835,27.3835,27.3835,27.3835,0.0
2008-04-21 11:00:00,46.2,46.2,46.2,46.2,2200.0,27.348,27.348,27.348,27.348,2200.0
2008-04-21 11:05:00,46.21,46.21,46.21,46.21,500.0,27.3539,27.3539,27.3539,27.3539,500.0
2008-04-21 11:10:00,46.21,46.21,46.21,46.21,0.0,27.3539,27.3539,27.3539,27.3539,0.0
2008-04-21 11:15:00,46.23,46.25,46.23,46.25,2800.0,27.3657,27.3776,27.3657,27.3776,2800.0
2008-04-21 11:20:00,46.23,46.23,46.19,46.19,1500.0,27.3657,27.3657,27.342,27.342,1500.0
2008-04-21 11:25:00,46.2,46.2,46.2,46.2,500.0,27.348,27.348,27.348,27.348,500.0
2008-04-21 11:30:00,46.23,46.24,46.23,46.24,1100.0,27.3657,27.3716,27.3657,27.3716,1100.0
2008-04-21 11:35:00,46.27,46.28,46.26,46.28,4200.0,27.3894,27.3953,27.3835,27.3953,4200.0
2008-04-21 11:40:00,46.28,46.28,46.28,46.28,0.0,27.3953,27.3953,27.3953,27.3953,0.0
2008-04-21 11:45:00,46.3,46.3,46.3,46.3,100.0,27.4072,27.4072,27.4072,27.4072,100.0
2008-04-21 11:50:00,46.27,46.27,46.27,46.27,2800.0,27.3894,27.3894,27.3894,27.3894,2800.0
2008-04-21 11:55:00,46.3,46.31,46.3,46.31,500.0,27.4072,27.4131,27.4072,27.4131,500.0
2008-04-21 12:00:00,46.31,46.35,46.31,46.35,52100.0,27.4131,27.4368,27.4131,27.4368,52100.0
2008-04-21 12:05:00,46.34,46.37,46.34,46.35,5100.0,27.4308,27.4486,27.4308,27.4368,5100.0
2008-04-21 12:10:00,46.33,46.35,46.33,46.35,2900.0,27.4249,27.4368,27.4249,27.4368,2900.0
2008-04-21 12:15:00,46.32,46.32,46.32,46.32,100.0,27.419,27.419,27.419,27.419,100.0
2008-04-21 12:20:00,46.32,46.32,46.32,46.32,100.0,27.419,27.419,27.419,27.419,100.0
2008-04-21 12:25:00,46.32,46.34,46.32,46.34,800.0,27.419,27.4308,27.419,27.4308,800.0
2008-04-21 12:30:00,46.34,46.34,46.34,46.34,0.0,27.4308,27.4308,27.4308,27.4308,0.0
2008-04-21 12:35:00,46.3,46.3,46.3,46.3,400.0,27.4072,27.4072,27.4072,27.4072,400.0
2008-04-21 12:40:00,46.29,46.29,46.25,46.25,7000.0,27.4012,27.4012,27.3776,27.3776,7000.0
2008-04-21 12:45:00,46.25,46.25,46.25,46.25,0.0,27.3776,27.3776,27.3776,27.3776,0.0
2008-04-21 12:50:00,46.29,46.32,46.29,46.32,1700.0,27.4012,27.419,27.4012,27.419,1700.0
2008-04-21 12:55:00,46.33,46.33,46.33,46.33,1000.0,27.4249,27.4249,27.4249,27.4249,1000.0
2008-04-21 13:00:00,46.31,46.32,46.28,46.32,5100.0,27.4131,27.419,27.3953,27.419,5100.0
2008-04-21 13:05:00,46.35,46.37,46.35,46.37,1000.0,27.4368,27.4486,27.4368,27.4486,1000.0
2008-04-21 13:10:00,46.36,46.36,46.35,46.35,3100.0,27.4427,27.4427,27.4368,27.4368,3100.0
2008-04-21 13:15:00,46.36,46.36,46.36,46.36,100.0,27.4427,27.4427,27.4427,27.4427,100.0
2008-04-21 13:20:00,46.34,46.36,46.34,46.36,800.0,27.4308,27.4427,27.4308,27.4427,800.0
2008-04-21 13:25:00,46.34,46.34,46.34,46.34,300.0,27.4308,27.4308,27.4308,27.4308,300.0
2008-04-21 13:30:00,46.34,46.34,46.32,46.32,1800.0,27.4308,27.4308,27.419,27.419,1800.0
2008-04-21 13:35:00,46.32,46.32,46.32,46.32,0.0,27.419,27.419,27.419,27.419,0.0
2008-04-21 13:40:00,46.25,46.25,46.25,46.25,3000.0,27.3776,27.3776,27.3776,27.3776,3000.0
2008-04-21 13:45:00,46.25,46.25,46.25,46.25,1200.0,27.3776,27.3776,27.3776,27.3776,1200.0
2008-04-21 13:50:00,46.25,46.25,46.25,46.25,0.0,27.3776,27.3776,27.3776,27.3776,0.0
2008-04-21 13:55:00,46.24,46.24,46.24,46.24,1500.0,27.3716,27.3716,27.3716,27.3716,1500.0
2008-04-21 14:00:00,46.25,46.27,46.24,46.27,1100.0,27.3776,27.3894,27.3716,27.3894,1100.0
2008-04-21 14:05:00,46.27,46.27,46.27,46.27,700.0,27.3894,27.3894,27.3894,27.3894,700.0
2008-04-21 14:10:00,46.27,46.27,46.24,46.24,400.0,27.3894,27.3894,27.3716,27.3716,400.0
2008-04-21 14:15:00,46.28,46.28,46.28,46.28,1000.0,27.3953,27.3953,27.3953,27.3953,1000.0
2008-04-21 14:20:00,46.3,46.3,46.26,46.26,1200.0,27.4072,27.4072,27.3835,27.3835,1200.0
2008-04-21 14:25:00,46.28,46.28,46.28,46.28,600.0,27.3953,27.3953,27.3953,27.3953,600.0
2008-04-21 14:30:00,46.28,46.28,46.28,46.28,0.0,27.3953,27.3953,27.3953,27.3953,0.0
2008-04-21 14:35:00,46.28,46.28,46.28,46.28,0.0,27.3953,27.3953,27.3953,27.3953,0.0
2008-04-21 14:40:00,46.28,46.28,46.28,46.28,0.0,27.3953,27.3953,27.3953,27.3953,0.0
2008-04-21 14:45:00,46.39,46.4,46.39,46.4,300.0,27.4604,27.4664,27.4604,27.4664,300.0
2008-04-21 14:50:00,46.41,46.41,46.41,46.41,100.0,27.4723,27.4723,27.4723,27.4723,100.0
2008-04-21 14:55:00,46.42,46.42,46.42,46.42,600.0,27.4782,27.4782,27.4782,27.4782,600.0
2008-04-21 15:00:00,46.43,46.46,46.43,46.46,2700.0,27.4841,27.5019,27.4841,27.5019,2700.0
2008-04-21 15:05:00,46.45,46.45,46.45,46.45,2000.0,27.496,27.496,27.496,27.496,2000.0
2008-04-21 15:10:00,46.45,46.46,46.45,46.45,7900.0,27.496,27.5019,27.496,27.496,7900.0
2008-04-21 15:15:00,46.43,46.45,46.43,46.45,1200.0,27.4841,27.496,27.4841,27.496,1200.0
2008-04-21 15:20:00,46.46,46.48,46.45,46.45,1600.0,27.5019,27.5137,27.496,27.496,1600.0
2008-04-21 15:25:00,46.47,46.47,46.44,46.44,1300.0,27.5078,27.5078,27.49,27.49,1300.0
2008-04-21 15:30:00,46.47,46.47,46.44,46.47,12100.0,27.5078,27.5078,27.49,27.5078,12100.0
2008-04-21 15:35:00,46.47,46.48,46.47,46.48,5000.0,27.5078,27.5137,27.5078,27.5137,5000.0
2008-04-21 15:40:00,46.5,46.5,46.5,46.5,2500.0,27.5256,27.5256,27.5256,27.5256,2500.0
2008-04-21 15:45:00,46.52,46.52,46.5,46.51,16200.0,27.5374,27.5374,27.5256,27.5315,16200.0
2008-04-21 15:50:00,46.5,46.5,46.46,46.46,2100.0,27.5256,27.5256,27.5019,27.5019,2100.0
2008-04-21 15:55:00,46.51,46.53,46.49,46.53,13000.0,27.5315,27.5433,27.5196,27.5433,13000.0
2008-04-22 09:30:00,46.62,46.62,46.05,46.07,19100.0,27.5966,27.5966,27.2592,27.271,19100.0
2008-04-22 09:35:00,46.12,46.12,46.08,46.08,1000.0,27.3006,27.3006,27.2769,27.2769,1000.0
2008-04-22 09:40:00,46.06,46.07,46.06,46.07,2200.0,27.2651,27.271,27.2651,27.271,2200.0
2008-04-22 09:45:00,46.07,46.12,46.06,46.08,26200.0,27.271,27.3006,27.2651,27.2769,26200.0
2008-04-22 09:50:00,46.05,46.05,45.99,45.99,7900.0,27.2592,27.2592,27.2237,27.2237,7900.0
2008-04-22 09:55:00,45.99,46.04,45.99,46.04,13200.0,27.2237,27.2533,27.2237,27.2533,13200.0
2008-04-22 10:00:00,46.05,46.05,46.05,46.05,600.0,27.2592,27.2592,27.2592,27.2592,600.0
2008-04-22 10:05:00,46.1,46.1,46.08,46.08,2800.0,27.2888,27.2888,27.2769,27.2769,2800.0
2008-04-22 10:10:00,46.07,46.12,46.07,46.12,15800.0,27.271,27.3006,27.271,27.3006,15800.0
2008-04-22 10:15:00,46.17,46.2,46.17,46.2,6500.0,27.3302,27.348,27.3302,27.348,6500.0
2008-04-22 10:20:00,46.16,46.16,46.13,46.13,8800.0,27.3243,27.3243,27.3065,27.3065,8800.0
2008-04-22 10:25:00,46.13,46.14,46.08,46.1,8100.0,27.3065,27.3125,27.2769,27.2888,8100.0
2008-04-22 10:30:00,46.09,46.09,46.09,46.09,1600.0,27.2829,27.2829,27.2829,27.2829,1600.0
2008-04-22 10:35:00,46.04,46.04,46.0,46.0,7400.0,27.2533,27.2533,27.2296,27.2296,7400.0
2008-04-22 10:40:00,46.02,46.04,46.02,46.04,1000.0,27.2414,27.2533,27.2414,27.2533,1000.0
2008-04-22 10:45:00,46.09,46.09,46.06,46.08,2800.0,27.2829,27.2829,27.2651,27.2769,2800.0
2008-04-22 10:50:00,46.06,46.06,46.06,46.06,100.0,27.2651,27.2651,27.2651,27.2651,100.0
2008-04-22 10:55:00,46.08,46.11,46.08,46.11,3000.0,27.2769,27.2947,27.2769,27.2947,3000.0
2008-04-22 11:00:00,46.08,46.1,46.08,46.1,700.0,27.2769,27.2888,27.2769,27.2888,700.0
2008-04-22 11:05:00,46.09,46.09,46.08,46.08,12100.0,27.2829,27.2829,27.2769,27.2769,12100.0
2008-04-22 11:10:00,46.08,46.08,46.08,46.08,10000.0,27.2769,27.2769,27.2769,27.2769,10000.0
2008-04-22 11:15:00,46.13,46.13,46.13,46.13,12000.0,27.3065,27.3065,27.3065,27.3065,12000.0
2008-04-22 11:20:00,46.15,46.15,46.13,46.13,300.0,27.3184,27.3184,27.3065,27.3065,300.0
2008-04-22 11:25:00,46.13,46.14,46.13,46.13,600.0,27.3065,27.3125,27.3065,27.3065,600.0
2008-04-22 11:30:00,46.16,46.19,46.16,46.17,3500.0,27.3243,27.342,27.3243,27.3302,3500.0
2008-04-22 11:35:00,46.19,46.19,46.19,46.19,200.0,27.342,27.342,27.342,27.342,200.0
2008-04-22 11:40:00,46.2,46.2,46.15,46.15,5200.0,27.348,27.348,27.3184,27.3184,5200.0
2008-04-22 11:45:00,46.16,46.16,46.13,46.13,600.0,27.3243,27.3243,27.3065,27.3065,600.0
2008-04-22 11:50:00,46.08,46.08,46.05,46.05,30600.0,27.2769,27.2769,27.2592,27.2592,30600.0
2008-04-22 11:55:00,46.06,46.06,46.04,46.06,5700.0,27.2651,27.2651,27.2533,27.2651,5700.0
2008-04-22 12:00:00,46.07,46.08,46.05,46.05,11200.0,27.271,27.2769,27.2592,27.2592,11200.0
2008-04-22 12:05:00,46.08,46.08,46.05,46.08,3100.0,27.2769,27.2769,27.2592,27.2769,3100.0
2008-04-22 12:10:00,46.08,46.09,46.08,46.09,2800.0,27.2769,27.2829,27.2769,27.2829,2800.0
2008-04-22 12:15:00,46.1,46.1,46.1,46.1,200.0,27.2888,27.2888,27.2888,27.2888,200.0
2008-04-22 12:20:00,46.07,46.07,46.07,46.07,500.0,27.271,27.271,27.271,27.271,500.0
2008-04-22 12:25:00,46.07,46.07,46.05,46.05,200.0,27.271,27.271,27.2592,27.2592,200.0
2008-04-22 12:30:00,46.01,46.02,45.99,45.99,1000.0,27.2355,27.2414,27.2237,27.2237,1000.0
2008-04-22 12:35:00,45.97,45.97,45.95,45.95,6000.0,27.2118,27.2118,27.2,27.2,6000.0
2008-04-22 12:40:00,45.97,45.98,45.92,45.92,16300.0,27.2118,27.2177,27.1822,27.1822,16300.0
2008-04-22 12:45:00,45.89,45.89,45.89,45.89,1500.0,27.1645,27.1645,27.1645,27.1645,1500.0
2008-04-22 12:50:00,45.91,45.91,45.84,45.84,700.0,27.1763,27.1763,27.1349,27.1349,700.0
2008-04-22 12:55:00,45.84,45.84,45.83,45.83,200.0,27.1349,27.1349,27.1289,27.1289,200.0
2008-04-22 13:00:00,45.83,45.85,45.79,45.85,9100.0,27.1289,27.1408,27.1053,27.1408,9100.0
2008-04-22 13:05:00,45.85,45.89,45.85,45.89,800.0,27.1408,27.1645,27.1408,27.1645,800.0
2008-04-22 13:10:00,45.89,45.93,45.89,45.93,2500.0,27.1645,27.1881,27.1645,27.1881,2500.0
2008-04-22 13:15:00,45.91,45.91,45.9,45.9,1000.0,27.1763,27.1763,27.1704,27.1704,1000.0
2008-04-22 13:20:00,45.93,45.93,45.91,45.91,400.0,27.1881,27.1881,27.1763,27.1763,400.0
2008-04-22 13:25:00,45.89,45.92,45.89,45.9,800.0,27.1645,27.1822,27.1645,27.1704,800.0
2008-04-22 13:30:00,45.93,45.94,45.9,45.9,15000.0,27.1881,27.1941,27.1704,27.1704,15000.0
2008-04-22 13:35:00,45.93,45.93,45.93,45.93,400.0,27.1881,27.1881,27.1881,27.1881,400.0
2008-04-22 13:40:00,45.94,45.94,45.94,45.94,300.0,27.1941,27.1941,27.1941,27.1941,300.0
2008-04-22 13:45:00,45.93,45.96,45.93,45.96,1900.0,27.1881,27.2059,27.1881,27.2059,1900.0
2008-04-22 13:50:00,45.96,45.96,45.96,45.96,200.0,27.2059,27.2059,27.2059,27.2059,200.0
2008-04-22 13:55:00,46.0,46.0,45.99,45.99,6800.0,27.2296,27.2296,27.2237,27.2237,6800.0
2008-04-22 14:00:00,45.99,45.99,45.95,45.95,14100.0,27.2237,27.2237,27.2,27.2,14100.0
2008-04-22 14:05:00,45.96,45.97,45.96,45.97,5600.0,27.2059,27.2118,27.2059,27.2118,5600.0
2008-04-22 14:10:00,45.92,45.93,45.91,45.92,1300.0,27.1822,27.1881,27.1763,27.1822,1300.0
2008-04-22 14:15:00,45.91,45.91,45.91,45.91,12400.0,27.1763,27.1763,27.1763,27.1763,12400.0
2008-04-22 14:20:00,45.91,45.93,45.91,45.93,300.0,27.1763,27.1881,27.1763,27.1881,300.0
2008-04-22 14:25:00,45.95,45.97,45.95,45.97,1300.0,27.2,27.2118,27.2,27.2118,1300.0
2008-04-22 14:30:00,45.94,45.95,45.94,45.94,2700.0,27.1941,27.2,27.1941,27.1941,2700.0
2008-04-22 14:35:00,45.92,45.92,45.89,45.89,3700.0,27.1822,27.1822,27.1645,27.1645,3700.0
2008-04-22 14:40:00,45.91,45.91,45.85,45.85,13300.0,27.1763,27.1763,27.1408,27.1408,13300.0
2008-04-22 14:45:00,45.85,45.86,45.85,45.86,200.0,27.1408,27.1467,27.1408,27.1467,200.0
2008-04-22 14:50:00,45.85,45.86,45.85,45.86,400.0,27.1408,27.1467,27.1408,27.1467,400.0
2008-04-22 14:55:00,45.85,45.85,45.85,45.85,100.0,27.1408,27.1408,27.1408,27.1408,100.0
2008-04-22 15:00:00,45.85,45.85,45.85,45.85,0.0,27.1408,27.1408,27.1408,27.1408,0.0
2008-04-22 15:05:00,45.91,45.97,45.91,45.97,5100.0,27.1763,27.2118,27.1763,27.2118,5100.0
2008-04-22 15:10:00,45.95,45.98,45.95,45.98,16300.0,27.2,27.2177,27.2,27.2177,16300.0
2008-04-22 15:15:00,45.96,45.97,45.96,45.96,1400.0,27.2059,27.2118,27.2059,27.2059,1400.0
2008-04-22 15:20:00,45.96,45.97,45.96,45.97,900.0,27.2059,27.2118,27.2059,27.2118,900.0
2008-04-22 15:25:00,45.94,45.97,45.94,45.97,200.0,27.1941,27.2118,27.1941,27.2118,200.0
2008-04-22 15:30:00,46.02,46.02,45.98,45.98,700.0,27.2414,27.2414,27.2177,27.2177,700.0
2008-04-22 15:35:00,46.0,46.0,45.99,46.0,1700.0,27.2296,27.2296,27.2237,27.2296,1700.0
2008-04-22 15:40:00,46.01,46.01,45.99,46.0,71300.0,27.2355,27.2355,27.2237,27.2296,71300.0
2008-04-22 15:45:00,45.98,45.99,45.96,45.98,26500.0,27.2177,27.2237,27.2059,27.2177,26500.0
2008-04-22 15:50:00,46.02,46.03,45.99,46.02,22400.0,27.2414,27.2473,27.2237,27.2414,22400.0
2008-04-22 15:55:00,46.01,46.02,45.99,46.01,29200.0,27.2355,27.2414,27.2237,27.2355,29200.0
2008-04-23 09:30:00,46.13,46.13,45.94,45.94,7500.0,27.3065,27.3065,27.1941,27.1941,7500.0
2008-04-23 09:35:00,45.94,45.94,45.87,45.88,11800.0,27.1941,27.1941,27.1526,27.1585,11800.0
2008-04-23 09:40:00,45.86,45.86,45.84,45.85,6300.0,27.1467,27.1467,27.1349,27.1408,6300.0
2008-04-23 09:45:00,45.84,45.84,45.8,45.82,13900.0,27.1349,27.1349,27.1112,27.123,13900.0
2008-04-23 09:50:00,45.81,45.85,45.81,45.85,6000.0,27.1171,27.1408,27.1171,27.1408,6000.0
2008-04-23 09:55:00,45.85,45.86,45.84,45.84,8900.0,27.1408,27.1467,27.1349,27.1349,8900.0
2008-04-23 10:00:00,45.84,45.85,45.82,45.82,8100.0,27.1349,27.1408,27.123,27.123,8100.0
2008-04-23 10:05:00,45.81,45.82,45.79,45.82,4300.0,27.1171,27.123,27.1053,27.123,4300.0
2008-04-23 10:10:00,45.78,45.78,45.78,45.78,2500.0,27.0994,27.0994,27.0994,27.0994,2500.0
2008-04-23 10:15:00,45.82,45.87,45.82,45.87,600.0,27.123,27.1526,27.123,27.1526,600.0
2008-04-23 10:20:00,45.9,45.9,45.9,45.9,200.0,27.1704,27.1704,27.1704,27.1704,200.0
2008-04-23 10:25:00,45.92,45.97,45.92,45.97,1600.0,27.1822,27.2118,27.1822,27.2118,1600.0
2008-04-23 10:30:00,45.97,45.97,45.97,45.97,0.0,27.2118,27.2118,27.2118,27.2118,0.0
2008-04-23 10:35:00,46.0,46.08,45.99,46.08,700.0,27.2296,27.2769,27.2237,27.2769,700.0
2008-04-23 10:40:00,46.08,46.08,46.08,46.08,400.0,27.2769,27.2769,27.2769,27.2769,400.0
2008-04-23 10:45:00,46.1,46.18,46.1,46.18,2800.0,27.2888,27.3361,27.2888,27.3361,2800.0
2008-04-23 10:50:00,46.24,46.25,46.23,46.25,1600.0,27.3716,27.3776,27.3657,27.3776,1600.0
2008-04-23 10:55:00,46.25,46.25,46.25,46.25,500.0,27.3776,27.3776,27.3776,27.3776,500.0
2008-04-23 11:00:00,46.27,46.27,46.27,46.27,1100.0,27.3894,27.3894,27.3894,27.3894,1100.0
2008-04-23 11:05:00,46.3,46.3,46.3,46.3,200.0,27.4072,27.4072,27.4072,27.4072,200.0
2008-04-23 11:10:00,46.26,46.26,46.26,46.26,100.0,27.3835,27.3835,27.3835,27.3835,100.0
2008-04-23 11:15:00,46.26,46.26,46.26,46.26,0.0,27.3835,27.3835,27.3835,27.3835,0.0
2008-04-23 11:20:00,46.25,46.25,46.25,46.25,100.0,27.3776,27.3776,27.3776,27.3776,100.0
2008-04-23 11:25:00,46.26,46.3,46.26,46.3,3200.0,27.3835,27.4072,27.3835,27.4072,3200.0
2008-04-23 11:30:00,46.29,46.33,46.28,46.33,4400.0,27.4012,27.4249,27.3953,27.4249,4400.0
2008-04-23 11:35:00,46.33,46.33,46.33,46.33,0.0,27.4249,27.4249,27.4249,27.4249,0.0
2008-04-23 11:40:00,46.32,46.32,46.28,46.29,20100.0,27.419,27.419,27.3953,27.4012,20100.0
2008-04-23 11:45:00,46.32,46.32,46.26,46.26,37000.0,27.419,27.419,27.3835,27.3835,37000.0
2008-04-23 11:50:00,46.32,46.32,46.23,46.23,42300.0,27.419,27.419,27.3657,27.3657,42300.0
2008-04-23 11:55:00,46.24,46.24,46.24,46.24,200.0,27.3716,27.3716,27.3716,27.3716,200.0
2008-04-23 12:00:00,46.17,46.17,46.15,46.15,17300.0,27.3302,27.3302,27.3184,27.3184,17300.0
2008-04-23 12:05:00,46.15,46.17,46.15,46.17,500.0,27.3184,27.3302,27.3184,27.3302,500.0
2008-04-23 12:10:00,46.11,46.11,46.11,46.11,4900.0,27.2947,27.2947,27.2947,27.2947,4900.0
2008-04-23 12:15:00,46.13,46.13,46.13,46.13,200.0,27.3065,27.3065,27.3065,27.3065,200.0
2008-04-23 12:20:00,46.09,46.09,46.07,46.07,800.0,27.2829,27.2829,27.271,27.271,800.0
2008-04-23 12:25:00,46.08,46.08,46.08,46.08,100.0,27.2769,27.2769,27.2769,27.2769,100.0
2008-04-23 12:30:00,46.07,46.07,46.05,46.05,1400.0,27.271,27.271,27.2592,27.2592,1400.0
2008-04-23 12:35:00,46.05,46.05,46.05,46.05,0.0,27.2592,27.2592,27.2592,27.2592,0.0
2008-04-23 12:40:00,45.98,45.99,45.98,45.99,800.0,27.2177,27.2237,27.2177,27.2237,800.0
2008-04-23 12:45:00,46.01,46.01,46.01,46.01,100.0,27.2355,27.2355,27.2355,27.2355,100.0
2008-04-23 12:50:00,46.01,46.01,46.01,46.01,0.0,27.2355,27.2355,27.2355,27.2355,0.0
2008-04-23 12:55:00,46.0,46.0,46.0,46.0,1200.0,27.2296,27.2296,27.2296,27.2296,1200.0
2008-04-23 13:00:00,46.0,46.0,46.0,46.0,100.0,27.2296,27.2296,27.2296,27.2296,100.0
2008-04-23 13:05:00,45.99,46.01,45.99,46.01,400.0,27.2237,27.2355,27.2237,27.2355,400.0
2008-04-23 13:10:00,46.04,46.06,46.04,46.06,600.0,27.2533,27.2651,27.2533,27.2651,600.0
2008-04-23 13:15:00,46.05,46.05,46.05,46.05,100.0,27.2592,27.2592,27.2592,27.2592,100.0
2008-04-23 13:20:00,46.04,46.06,46.04,46.06,200.0,27.2533,27.2651,27.2533,27.2651,200.0
2008-04-23 13:25:00,46.08,46.08,46.06,46.08,1800.0,27.2769,27.2769,27.2651,27.2769,1800.0
2008-04-23 13:30:00,46.05,46.05,46.05,46.05,800.0,27.2592,27.2592,27.2592,27.2592,800.0
2008-04-23 13:35:00,46.07,46.07,46.07,46.07,100.0,27.271,27.271,27.271,27.271,100.0
2008-04-23 13:40:00,46.08,46.09,46.05,46.05,4500.0,27.2769,27.2829,27.2592,27.2592,4500.0
2008-04-23 13:45:00,46.07,46.07,46.07,46.07,100.0,27.271,27.271,27.271,27.271,100.0
2008-04-23 13:50:00,46.07,46.07,46.07,46.07,0.0,27.271,27.271,27.271,27.271,0.0
2008-04-23 13:55:00,46.1,46.1,46.1,46.1,100.0,27.2888,27.2888,27.2888,27.2888,100.0
2008-04-23 14:00:00,46.1,46.12,46.1,46.12,500.0,27.2888,27.3006,27.2888,27.3006,500.0
2008-04-23 14:05:00,46.11,46.11,46.1,46.1,3000.0,27.2947,27.2947,27.2888,27.2888,3000.0
2008-04-23 14:10:00,46.13,46.14,46.13,46.14,500.0,27.3065,27.3125,27.3065,27.3125,500.0
2008-04-23 14:15:00,46.17,46.17,46.13,46.13,3200.0,27.3302,27.3302,27.3065,27.3065,3200.0
2008-04-23 14:20:00,46.15,46.15,46.12,46.12,7000.0,27.3184,27.3184,27.3006,27.3006,7000.0
2008-04-23 14:25:00,46.1,46.11,46.1,46.11,2100.0,27.2888,27.2947,27.2888,27.2947,2100.0
2008-04-23 14:30:00,46.12,46.17,46.12,46.17,1000.0,27.3006,27.3302,27.3006,27.3302,1000.0
2008-04-23 14:35:00,46.18,46.18,46.11,46.11,1800.0,27.3361,27.3361,27.2947,27.2947,1800.0
2008-04-23 14:40:00,46.14,46.14,46.12,46.12,1200.0,27.3125,27.3125,27.3006,27.3006,1200.0
2008-04-23 14:45:00,46.12,46.13,46.12,46.13,6700.0,27.3006,27.3065,27.3006,27.3065,6700.0
2008-04-23 14:50:00,46.15,46.16,46.15,46.16,800.0,27.3184,27.3243,27.3184,27.3243,800.0
2008-04-23 14:55:00,46.14,46.14,46.14,46.14,4000.0,27.3125,27.3125,27.3125,27.3125,4000.0
2008-04-23 15:00:00,46.16,46.19,46.16,46.18,1500.0,27.3243,27.342,27.3243,27.3361,1500.0
2008-04-23 15:05:00,46.17,46.17,46.16,46.16,8800.0,27.3302,27.3302,27.3243,27.3243,8800.0
2008-04-23 15:10:00,46.16,46.16,46.16,46.16,0.0,27.3243,27.3243,27.3243,27.3243,0.0
2008-04-23 15:15:00,46.24,46.25,46.23,46.25,12300.0,27.3716,27.3776,27.3657,27.3776,12300.0
2008-04-23 15:20:00,46.25,46.29,46.25,46.29,6200.0,27.3776,27.4012,27.3776,27.4012,6200.0
2008-04-23 15:25:00,46.32,46.32,46.22,46.22,18500.0,27.419,27.419,27.3598,27.3598,18500.0
2008-04-23 15:30:00,46.22,46.26,46.22,46.22,15500.0,27.3598,27.3835,27.3598,27.3598,15500.0
2008-04-23 15:35:00,46.2,46.23,46.19,46.23,18000.0,27.348,27.3657,27.342,27.3657,18000.0
2008-04-23 15:40:00,46.25,46.25,46.23,46.23,12700.0,27.3776,27.3776,27.3657,27.3657,12700.0
2008-04-23 15:45:00,46.21,46.21,46.19,46.19,20700.0,27.3539,27.3539,27.342,27.342,20700.0
2008-04-23 15:50:00,46.23,46.23,46.23,46.23,3000.0,27.3657,27.3657,27.3657,27.3657,3000.0
2008-04-23 15:55:00,46.22,46.26,46.2,46.26,25900.0,27.3598,27.3835,27.348,27.3835,25900.0
2008-04-24 09:30:00,46.52,46.52,45.8,45.87,14200.0,27.5374,27.5374,27.1112,27.1526,14200.0
2008-04-24 09:35:00,45.89,45.89,45.81,45.81,21600.0,27.1645,27.1645,27.1171,27.1171,21600.0
2008-04-24 09:40:00,45.79,45.79,45.74,45.75,15100.0,27.1053,27.1053,27.0757,27.0816,15100.0
2008-04-24 09:45:00,45.76,45.76,45.73,45.73,5700.0,27.0875,27.0875,27.0698,27.0698,5700.0
2008-04-24 09:50:00,45.71,45.72,45.71,45.72,1200.0,27.0579,27.0638,27.0579,27.0638,1200.0
2008-04-24 09:55:00,45.74,45.77,45.74,45.76,6400.0,27.0757,27.0934,27.0757,27.0875,6400.0
2008-04-24 10:00:00,45.75,45.76,45.66,45.68,17200.0,27.0816,27.0875,27.0283,27.0402,17200.0
2008-04-24 10:05:00,45.66,45.67,45.58,45.58,25900.0,27.0283,27.0342,26.981,26.981,25900.0
2008-04-24 10:10:00,45.59,45.66,45.59,45.65,3900.0,26.9869,27.0283,26.9869,27.0224,3900.0
2008-04-24 10:15:00,45.65,45.65,45.63,45.64,3200.0,27.0224,27.0224,27.0106,27.0165,3200.0
2008-04-24 10:20:00,45.61,45.61,45.57,45.57,5900.0,26.9987,26.9987,26.975,26.975,5900.0
2008-04-24 10:25:00,45.6,45.6,45.56,45.6,9500.0,26.9928,26.9928,26.9691,26.9928,9500.0
2008-04-24 10:30:00,45.59,45.59,45.55,45.55,1800.0,26.9869,26.9869,26.9632,26.9632,1800.0
2008-04-24 10:35:00,45.55,45.56,45.55,45.56,4000.0,26.9632,26.9691,26.9632,26.9691,4000.0
2008-04-24 10:40:00,45.58,45.58,45.58,45.58,600.0,26.981,26.981,26.981,26.981,600.0
2008-04-24 10:45:00,45.59,45.6,45.59,45.6,500.0,26.9869,26.9928,26.9869,26.9928,500.0
2008-04-24 10:50:00,45.57,45.59,45.55,45.59,1700.0,26.975,26.9869,26.9632,26.9869,1700.0
2008-04-24 10:55:00,45.61,45.63,45.6,45.63,12000.0,26.9987,27.0106,26.9928,27.0106,12000.0
2008-04-24 11:00:00,45.65,45.65,45.61,45.61,12100.0,27.0224,27.0224,26.9987,26.9987,12100.0
2008-04-24 11:05:00,45.59,45.65,45.59,45.65,2000.0,26.9869,27.0224,26.9869,27.0224,2000.0
2008-04-24 11:10:00,45.7,45.7,45.65,45.65,200.0,27.052,27.052,27.0224,27.0224,200.0
2008-04-24 11:15:00,45.71,45.71,45.71,45.71,400.0,27.0579,27.0579,27.0579,27.0579,400.0
2008-04-24 11:20:00,45.71,45.71,45.66,45.66,4400.0,27.0579,27.0579,27.0283,27.0283,4400.0
2008-04-24 11:25:00,45.72,45.72,45.72,45.72,100.0,27.0638,27.0638,27.0638,27.0638,100.0
2008-04-24 11:30:00,45.76,45.82,45.76,45.82,7000.0,27.0875,27.123,27.0875,27.123,7000.0
2008-04-24 11:35:00,45.83,45.84,45.81,45.81,7200.0,27.1289,27.1349,27.1171,27.1171,7200.0
2008-04-24 11:40:00,45.83,45.86,45.83,45.86,6500.0,27.1289,27.1467,27.1289,27.1467,6500.0
2008-04-24 11:45:00,45.86,45.86,45.86,45.86,0.0,27.1467,27.1467,27.1467,27.1467,0.0
2008-04-24 11:50:00,45.98,45.98,45.9,45.9,6100.0,27.2177,27.2177,27.1704,27.1704,6100.0
2008-04-24 11:55:00,45.91,45.91,45.89,45.89,2600.0,27.1763,27.1763,27.1645,27.1645,2600.0
2008-04-24 12:00:00,45.94,45.96,45.92,45.96,2100.0,27.1941,27.2059,27.1822,27.2059,2100.0
2008-04-24 12:05:00,45.98,45.98,45.98,45.98,400.0,27.2177,27.2177,27.2177,27.2177,400.0
2008-04-24 12:10:00,45.97,45.97,45.97,45.97,6000.0,27.2118,27.2118,27.2118,27.2118,6000.0
2008-04-24 12:15:00,46.03,46.03,46.0,46.0,2100.0,27.2473,27.2473,27.2296,27.2296,2100.0
2008-04-24 12:20:00,46.0,46.0,45.99,46.0,1600.0,27.2296,27.2296,27.2237,27.2296,1600.0
2008-04-24 12:25:00,46.0,46.0,46.0,46.0,0.0,27.2296,27.2296,27.2296,27.2296,0.0
2008-04-24 12:30:00,45.99,45.99,45.97,45.98,1200.0,27.2237,27.2237,27.2118,27.2177,1200.0
2008-04-24 12:35:00,45.99,46.01,45.99,46.01,3000.0,27.2237,27.2355,27.2237,27.2355,3000.0
2008-04-24 12:40:00,46.02,46.05,46.02,46.05,1400.0,27.2414,27.2592,27.2414,27.2592,1400.0
2008-04-24 12:45:00,46.07,46.08,46.06,46.06,2200.0,27.271,27.2769,27.2651,27.2651,2200.0
2008-04-24 12:50:00,46.0,46.0,46.0,46.0,100.0,27.2296,27.2296,27.2296,27.2296,100.0
2008-04-24 12:55:00,46.0,46.01,46.0,46.01,600.0,27.2296,27.2355,27.2296,27.2355,600.0
2008-04-24 13:00:00,46.01,46.01,46.01,46.01,0.0,27.2355,27.2355,27.2355,27.2355,0.0
2008-04-24 13:05:00,46.01,46.03,46.01,46.01,5300.0,27.2355,27.2473,27.2355,27.2355,5300.0
2008-04-24 13:10:00,46.02,46.02,46.02,46.02,1100.0,27.2414,27.2414,27.2414,27.2414,1100.0
2008-04-24 13:15:00,46.0,46.02,45.97,45.97,1700.0,27.2296,27.2414,27.2118,27.2118,1700.0
2008-04-24 13:20:00,45.99,45.99,45.95,45.95,400.0,27.2237,27.2237,27.2,27.2,400.0
2008-04-24 13:25:00,45.96,45.96,45.96,45.96,100.0,27.2059,27.2059,27.2059,27.2059,100.0
2008-04-24 13:30:00,45.99,45.99,45.99,45.99,100.0,27.2237,27.2237,27.2237,27.2237,100.0
2008-04-24 13:35:00,45.99,45.99,45.99,45.99,0.0,27.2237,27.2237,27.2237,27.2237,0.0
2008-04-24 13:40:00,46.01,46.01,46.01,46.01,200.0,27.2355,27.2355,27.2355,27.2355,200.0
2008-04-24 13:45:00,46.01,46.01,46.01,46.01,0.0,27.2355,27.2355,27.2355,27.2355,0.0
2008-04-24 13:50:00,46.02,46.02,46.0,46.0,300.0,27.2414,27.2414,27.2296,27.2296,300.0
2008-04-24 13:55:00,46.03,46.07,46.03,46.06,1400.0,27.2473,27.271,27.2473,27.2651,1400.0
2008-04-24 14:00:00,46.06,46.06,46.06,46.06,0.0,27.2651,27.2651,27.2651,27.2651,0.0
2008-04-24 14:05:00,46.11,46.13,46.11,46.11,11300.0,27.2947,27.3065,27.2947,27.2947,11300.0
2008-04-24 14:10:00,46.14,46.14,46.14,46.14,1000.0,27.3125,27.3125,27.3125,27.3125,1000.0
2008-04-24 14:15:00,46.18,46.18,46.18,46.18,4000.0,27.3361,27.3361,27.3361,27.3361,4000.0
2008-04-24 14:20:00,46.15,46.19,46.15,46.19,300.0,27.3184,27.342,27.3184,27.342,300.0
2008-04-24 14:25:00,46.16,46.16,46.14,46.16,9200.0,27.3243,27.3243,27.3125,27.3243,9200.0
2008-04-24 14:30:00,46.19,46.19,46.15,46.15,15900.0,27.342,27.342,27.3184,27.3184,15900.0
2008-04-24 14:35:00,46.22,46.22,46.16,46.17,8100.0,27.3598,27.3598,27.3243,27.3302,8100.0
2008-04-24 14:40:00,46.19,46.19,46.17,46.17,5100.0,27.342,27.342,27.3302,27.3302,5100.0
2008-04-24 14:45:00,46.24,46.26,46.23,46.23,3200.0,27.3716,27.3835,27.3657,27.3657,3200.0
2008-04-24 14:50:00,46.16,46.2,46.16,46.2,500.0,27.3243,27.348,27.3243,27.348,500.0
2008-04-24 14:55:00,46.18,46.22,46.18,46.22,1400.0,27.3361,27.3598,27.3361,27.3598,1400.0
2008-04-24 15:00:00,46.21,46.22,46.21,46.22,4300.0,27.3539,27.3598,27.3539,27.3598,4300.0
2008-04-24 15:05:00,46.22,46.24,46.22,46.23,5100.0,27.3598,27.3716,27.3598,27.3657,5100.0
2008-04-24 15:10:00,46.24,46.24,46.22,46.22,1500.0,27.3716,27.3716,27.3598,27.3598,1500.0
2008-04-24 15:15:00,46.2,46.2,46.15,46.15,6800.0,27.348,27.348,27.3184,27.3184,6800.0
2008-04-24 15:20:00,46.12,46.12,46.12,46.12,100.0,27.3006,27.3006,27.3006,27.3006,100.0
2008-04-24 15:25:00,46.14,46.21,46.14,46.19,3000.0,27.3125,27.3539,27.3125,27.342,3000.0
2008-04-24 15:30:00,46.18,46.18,46.16,46.17,4500.0,27.3361,27.3361,27.3243,27.3302,4500.0
2008-04-24 15:35:00,46.2,46.2,46.13,46.13,7300.0,27.348,27.348,27.3065,27.3065,7300.0
2008-04-24 15:40:00,46.11,46.11,46.08,46.08,6000.0,27.2947,27.2947,27.2769,27.2769,6000.0
2008-04-24 15:45:00,46.04,46.08,46.04,46.04,7100.0,27.2533,27.2769,27.2533,27.2533,7100.0
2008-04-24 15:50:00,46.05,46.05,46.05,46.05,2000.0,27.2592,27.2592,27.2592,27.2592,2000.0
2008-04-24 15:55:00,46.11,46.11,46.03,46.03,21700.0,27.2947,27.2947,27.2473,27.2473,21700.0
2008-04-25 09:30:00,46.6,46.6,46.44,46.44,2300.0,27.5847,27.5847,27.49,27.49,2300.0
2008-04-25 09:35:00,46.42,46.43,46.41,46.41,9800.0,27.4782,27.4841,27.4723,27.4723,9800.0
2008-04-25 09:40:00,46.41,46.44,46.41,46.42,11200.0,27.4723,27.49,27.4723,27.4782,11200.0
2008-04-25 09:45:00,46.42,46.42,46.34,46.34,14300.0,27.4782,27.4782,27.4308,27.4308,14300.0
2008-04-25 09:50:00,46.36,46.37,46.36,46.37,3800.0,27.4427,27.4486,27.4427,27.4486,3800.0
2008-04-25 09:55:00,46.35,46.37,46.31,46.36,10600.0,27.4368,27.4486,27.4131,27.4427,10600.0
2008-04-25 10:00:00,46.28,46.28,46.24,46.24,11100.0,27.3953,27.3953,27.3716,27.3716,11100.0
2008-04-25 10:05:00,46.24,46.25,46.24,46.25,3200.0,27.3716,27.3776,27.3716,27.3776,3200.0
2008-04-25 10:10:00,46.27,46.29,46.27,46.29,500.0,27.3894,27.4012,27.3894,27.4012,500.0
2008-04-25 10:15:00,46.3,46.31,46.28,46.3,12100.0,27.4072,27.4131,27.3953,27.4072,12100.0
2008-04-25 10:20:00,46.33,46.33,46.33,46.33,800.0,27.4249,27.4249,27.4249,27.4249,800.0
2008-04-25 10:25:00,46.37,46.37,46.37,46.37,1000.0,27.4486,27.4486,27.4486,27.4486,1000.0
2008-04-25 10:30:00,46.35,46.37,46.34,46.37,11600.0,27.4368,27.4486,27.4308,27.4486,11600.0
2008-04-25 10:35:00,46.4,46.4,46.33,46.35,7100.0,27.4664,27.4664,27.4249,27.4368,7100.0
2008-04-25 10:40:00,46.32,46.34,46.32,46.34,1200.0,27.419,27.4308,27.419,27.4308,1200.0
2008-04-25 10:45:00,46.36,46.36,46.35,46.35,4500.0,27.4427,27.4427,27.4368,27.4368,4500.0
2008-04-25 10:50:00,46.35,46.38,46.35,46.35,4500.0,27.4368,27.4545,27.4368,27.4368,4500.0
2008-04-25 10:55:00,46.35,46.4,46.35,46.4,1400.0,27.4368,27.4664,27.4368,27.4664,1400.0
2008-04-25 11:00:00,46.44,46.46,46.43,46.43,3300.0,27.49,27.5019,27.4841,27.4841,3300.0
2008-04-25 11:05:00,46.43,46.43,46.43,46.43,0.0,27.4841,27.4841,27.4841,27.4841,0.0
2008-04-25 11:10:00,46.39,46.39,46.31,46.32,10100.0,27.4604,27.4604,27.4131,27.419,10100.0
2008-04-25 11:15:00,46.3,46.3,46.28,46.28,3900.0,27.4072,27.4072,27.3953,27.3953,3900.0
2008-04-25 11:20:00,46.3,46.3,46.27,46.27,6500.0,27.4072,27.4072,27.3894,27.3894,6500.0
2008-04-25 11:25:00,46.29,46.3,46.28,46.29,7300.0,27.4012,27.4072,27.3953,27.4012,7300.0
2008-04-25 11:30:00,46.29,46.37,46.29,46.35,2900.0,27.4012,27.4486,27.4012,27.4368,2900.0
2008-04-25 11:35:00,46.31,46.33,46.3,46.33,6600.0,27.4131,27.4249,27.4072,27.4249,6600.0
2008-04-25 11:40:00,46.3,46.36,46.3,46.35,2200.0,27.4072,27.4427,27.4072,27.4368,2200.0
2008-04-25 11:45:00,46.36,46.36,46.36,46.36,1900.0,27.4427,27.4427,27.4427,27.4427,1900.0
2008-04-25 11:50:00,46.37,46.37,46.37,46.37,1000.0,27.4486,27.4486,27.4486,27.4486,1000.0
2008-04-25 11:55:00,46.37,46.37,46.37,46.37,0.0,27.4486,27.4486,27.4486,27.4486,0.0
2008-04-25 12:00:00,46.33,46.33,46.33,46.33,3300.0,27.4249,27.4249,27.4249,27.4249,3300.0
2008-04-25 12:05:00,46.36,46.36,46.36,46.36,100.0,27.4427,27.4427,27.4427,27.4427,100.0
2008-04-25 12:10:00,46.4,46.4,46.4,46.4,100.0,27.4664,27.4664,27.4664,27.4664,100.0
2008-04-25 12:15:00,46.4,46.4,46.4,46.4,200.0,27.4664,27.4664,27.4664,27.4664,200.0
2008-04-25 12:20:00,46.36,46.37,46.36,46.37,3600.0,27.4427,27.4486,27.4427,27.4486,3600.0
2008-04-25 12:25:00,46.37,46.37,46.37,46.37,200.0,27.4486,27.4486,27.4486,27.4486,200.0
2008-04-25 12:30:00,46.34,46.34,46.31,46.31,6800.0,27.4308,27.4308,27.4131,27.4131,6800.0
2008-04-25 12:35:00,46.32,46.33,46.32,46.33,600.0,27.419,27.4249,27.419,27.4249,600.0
2008-04-25 12:40:00,46.36,46.36,46.36,46.36,1000.0,27.4427,27.4427,27.4427,27.4427,1000.0
2008-04-25 12:45:00,46.4,46.4,46.4,46.4,5500.0,27.4664,27.4664,27.4664,27.4664,5500.0
2008-04-25 12:50:00,46.39,46.39,46.34,46.34,1300.0,27.4604,27.4604,27.4308,27.4308,1300.0
2008-04-25 12:55:00,46.35,46.35,46.32,46.32,6400.0,27.4368,27.4368,27.419,27.419,6400.0
2008-04-25 13:00:00,46.33,46.33,46.33,46.33,200.0,27.4249,27.4249,27.4249,27.4249,200.0
2008-04-25 13:05:00,46.32,46.33,46.32,46.33,2200.0,27.419,27.4249,27.419,27.4249,2200.0
2008-04-25 13:10:00,46.33,46.33,46.31,46.31,3100.0,27.4249,27.4249,27.4131,27.4131,3100.0
2008-04-25 13:15:00,46.29,46.31,46.29,46.31,3900.0,27.4012,27.4131,27.4012,27.4131,3900.0
2008-04-25 13:20:00,46.3,46.3,46.3,46.3,3500.0,27.4072,27.4072,27.4072,27.4072,3500.0
2008-04-25 13:25:00,46.3,46.3,46.3,46.3,4000.0,27.4072,27.4072,27.4072,27.4072,4000.0
2008-04-25 13:30:00,46.28,46.28,46.25,46.28,7600.0,27.3953,27.3953,27.3776,27.3953,7600.0
2008-04-25 13:35:00,46.28,46.3,46.28,46.3,1300.0,27.3953,27.4072,27.3953,27.4072,1300.0
2008-04-25 13:40:00,46.29,46.29,46.29,46.29,1800.0,27.4012,27.4012,27.4012,27.4012,1800.0
2008-04-25 13:45:00,46.31,46.31,46.31,46.31,2000.0,27.4131,27.4131,27.4131,27.4131,2000.0
2008-04-25 13:50:00,46.32,46.35,46.32,46.35,500.0,27.419,27.4368,27.419,27.4368,500.0
2008-04-25 13:55:00,46.39,46.42,46.39,46.42,1300.0,27.4604,27.4782,27.4604,27.4782,1300.0
2008-04-25 14:00:00,46.38,46.38,46.37,46.37,2100.0,27.4545,27.4545,27.4486,27.4486,2100.0
2008-04-25 14:05:00,46.41,46.41,46.41,46.41,300.0,27.4723,27.4723,27.4723,27.4723,300.0
2008-04-25 14:10:00,46.39,46.4,46.39,46.4,6200.0,27.4604,27.4664,27.4604,27.4664,6200.0
2008-04-25 14:15:00,46.39,46.39,46.38,46.38,700.0,27.4604,27.4604,27.4545,27.4545,700.0
2008-04-25 14:20:00,46.41,46.41,46.38,46.38,10600.0,27.4723,27.4723,27.4545,27.4545,10600.0
2008-04-25 14:25:00,46.38,46.39,46.37,46.38,5000.0,27.4545,27.4604,27.4486,27.4545,5000.0
2008-04-25 14:30:00,46.39,46.39,46.39,46.39,500.0,27.4604,27.4604,27.4604,27.4604,500.0
2008-04-25 14:35:00,46.39,46.39,46.38,46.38,1200.0,27.4604,27.4604,27.4545,27.4545,1200.0
2008-04-25 14:40:00,46.39,46.41,46.39,46.41,5300.0,27.4604,27.4723,27.4604,27.4723,5300.0
2008-04-25 14:45:00,46.39,46.4,46.35,46.36,11300.0,27.4604,27.4664,27.4368,27.4427,11300.0
2008-04-25 14:50:00,46.37,46.37,46.37,46.37,600.0,27.4486,27.4486,27.4486,27.4486,600.0
2008-04-25 14:55:00,46.42,46.43,46.42,46.43,2900.0,27.4782,27.4841,27.4782,27.4841,2900.0
2008-04-25 15:00:00,46.44,46.46,46.44,46.46,2600.0,27.49,27.5019,27.49,27.5019,2600.0
2008-04-25 15:05:00,46.44,46.49,46.42,46.49,25300.0,27.49,27.5196,27.4782,27.5196,25300.0
2008-04-25 15:10:00,46.48,46.53,46.48,46.52,16700.0,27.5137,27.5433,27.5137,27.5374,16700.0
2008-04-25 15:15:00,46.53,46.54,46.51,46.54,22500.0,27.5433,27.5492,27.5315,27.5492,22500.0
2008-04-25 15:20:00,46.54,46.57,46.53,46.56,18400.0,27.5492,27.567,27.5433,27.5611,18400.0
2008-04-25 15:25:00,46.55,46.56,46.5,46.52,12600.0,27.5551,27.5611,27.5256,27.5374,12600.0
2008-04-25 15:30:00,46.55,46.57,46.49,46.52,27600.0,27.5551,27.567,27.5196,27.5374,27600.0
2008-04-25 15:35:00,46.51,46.52,46.5,46.5,6300.0,27.5315,27.5374,27.5256,27.5256,6300.0
2008-04-25 15:40:00,46.47,46.49,46.45,46.49,2100.0,27.5078,27.5196,27.496,27.5196,2100.0
2008-04-25 15:45:00,46.49,46.5,46.47,46.49,12100.0,27.5196,27.5256,27.5078,27.5196,12100.0
2008-04-25 15:50:00,46.48,46.5,46.44,46.44,4700.0,27.5137,27.5256,27.49,27.49,4700.0
2008-04-25 15:55:00,46.45,46.49,46.43,46.47,7300.0,27.496,27.5196,27.4841,27.5078,7300.0
2008-04-28 09:30:00,47.15,47.15,46.68,46.68,8000.0,27.9103,27.9103,27.6321,27.6321,8000.0
2008-04-28 09:35:00,46.65,46.65,46.63,46.63,12800.0,27.6143,27.6143,27.6025,27.6025,12800.0
2008-04-28 09:40:00,46.64,46.64,46.61,46.61,2500.0,27.6084,27.6084,27.5907,27.5907,2500.0
2008-04-28 09:45:00,46.61,46.61,46.59,46.59,5800.0,27.5907,27.5907,27.5788,27.5788,5800.0
2008-04-28 09:50:00,46.63,46.66,46.63,46.66,300.0,27.6025,27.6203,27.6025,27.6203,300.0
2008-04-28 09:55:00,46.68,46.68,46.67,46.67,800.0,27.6321,27.6321,27.6262,27.6262,800.0
2008-04-28 10:00:00,46.66,46.66,46.65,46.65,1400.0,27.6203,27.6203,27.6143,27.6143,1400.0
2008-04-28 10:05:00,46.65,46.66,46.64,46.66,14600.0,27.6143,27.6203,27.6084,27.6203,14600.0
2008-04-28 10:10:00,46.66,46.7,46.66,46.67,5000.0,27.6203,27.6439,27.6203,27.6262,5000.0
2008-04-28 10:15:00,46.68,46.7,46.68,46.7,7000.0,27.6321,27.6439,27.6321,27.6439,7000.0
2008-04-28 10:20:00,46.67,46.67,46.66,46.66,8300.0,27.6262,27.6262,27.6203,27.6203,8300.0
2008-04-28 10:25:00,46.67,46.69,46.67,46.69,1100.0,27.6262,27.638,27.6262,27.638,1100.0
2008-04-28 10:30:00,46.68,46.73,46.68,46.73,2500.0,27.6321,27.6617,27.6321,27.6617,2500.0
2008-04-28 10:35:00,46.74,46.75,46.73,46.74,3500.0,27.6676,27.6735,27.6617,27.6676,3500.0
2008-04-28 10:40:00,46.74,46.74,46.73,46.73,3400.0,27.6676,27.6676,27.6617,27.6617,3400.0
2008-04-28 10:45:00,46.75,46.75,46.75,46.75,100.0,27.6735,27.6735,27.6735,27.6735,100.0
2008-04-28 10:50:00,46.75,46.75,46.73,46.74,4600.0,27.6735,27.6735,27.6617,27.6676,4600.0
2008-04-28 10:55:00,46.77,46.77,46.75,46.76,8600.0,27.6854,27.6854,27.6735,27.6795,8600.0
2008-04-28 11:00:00,46.73,46.76,46.72,46.73,10400.0,27.6617,27.6795,27.6558,27.6617,10400.0
2008-04-28 11:05:00,46.73,46.75,46.73,46.75,1100.0,27.6617,27.6735,27.6617,27.6735,1100.0
2008-04-28 11:10:00,46.75,46.75,46.75,46.75,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2008-04-28 11:15:00,46.7,46.7,46.65,46.65,8300.0,27.6439,27.6439,27.6143,27.6143,8300.0
2008-04-28 11:20:00,46.65,46.65,46.65,46.65,9900.0,27.6143,27.6143,27.6143,27.6143,9900.0
2008-04-28 11:25:00,46.66,46.69,46.65,46.69,5400.0,27.6203,27.638,27.6143,27.638,5400.0
2008-04-28 11:30:00,46.71,46.71,46.71,46.71,100.0,27.6499,27.6499,27.6499,27.6499,100.0
2008-04-28 11:35:00,46.68,46.68,46.67,46.67,1300.0,27.6321,27.6321,27.6262,27.6262,1300.0
2008-04-28 11:40:00,46.69,46.69,46.68,46.68,5500.0,27.638,27.638,27.6321,27.6321,5500.0
2008-04-28 11:45:00,46.67,46.7,46.66,46.7,1000.0,27.6262,27.6439,27.6203,27.6439,1000.0
2008-04-28 11:50:00,46.74,46.74,46.71,46.71,2000.0,27.6676,27.6676,27.6499,27.6499,2000.0
2008-04-28 11:55:00,46.71,46.71,46.68,46.68,1800.0,27.6499,27.6499,27.6321,27.6321,1800.0
2008-04-28 12:00:00,46.69,46.69,46.69,46.69,2600.0,27.638,27.638,27.638,27.638,2600.0
2008-04-28 12:05:00,46.7,46.72,46.7,46.72,1700.0,27.6439,27.6558,27.6439,27.6558,1700.0
2008-04-28 12:10:00,46.72,46.72,46.69,46.69,2200.0,27.6558,27.6558,27.638,27.638,2200.0
2008-04-28 12:15:00,46.71,46.71,46.69,46.69,5200.0,27.6499,27.6499,27.638,27.638,5200.0
2008-04-28 12:20:00,46.71,46.71,46.68,46.68,5500.0,27.6499,27.6499,27.6321,27.6321,5500.0
2008-04-28 12:25:00,46.72,46.72,46.72,46.72,1800.0,27.6558,27.6558,27.6558,27.6558,1800.0
2008-04-28 12:30:00,46.73,46.73,46.72,46.72,2200.0,27.6617,27.6617,27.6558,27.6558,2200.0
2008-04-28 12:35:00,46.71,46.71,46.7,46.7,1400.0,27.6499,27.6499,27.6439,27.6439,1400.0
2008-04-28 12:40:00,46.7,46.7,46.67,46.7,12500.0,27.6439,27.6439,27.6262,27.6439,12500.0
2008-04-28 12:45:00,46.7,46.7,46.68,46.7,5200.0,27.6439,27.6439,27.6321,27.6439,5200.0
2008-04-28 12:50:00,46.67,46.69,46.67,46.67,2900.0,27.6262,27.638,27.6262,27.6262,2900.0
2008-04-28 12:55:00,46.68,46.68,46.67,46.68,600.0,27.6321,27.6321,27.6262,27.6321,600.0
2008-04-28 13:00:00,46.67,46.69,46.66,46.69,1800.0,27.6262,27.638,27.6203,27.638,1800.0
2008-04-28 13:05:00,46.69,46.72,46.69,46.71,3000.0,27.638,27.6558,27.638,27.6499,3000.0
2008-04-28 13:10:00,46.72,46.72,46.72,46.72,200.0,27.6558,27.6558,27.6558,27.6558,200.0
2008-04-28 13:15:00,46.73,46.73,46.71,46.71,1400.0,27.6617,27.6617,27.6499,27.6499,1400.0
2008-04-28 13:20:00,46.72,46.72,46.7,46.72,1900.0,27.6558,27.6558,27.6439,27.6558,1900.0
2008-04-28 13:25:00,46.72,46.72,46.71,46.71,12000.0,27.6558,27.6558,27.6499,27.6499,12000.0
2008-04-28 13:30:00,46.74,46.77,46.74,46.75,7200.0,27.6676,27.6854,27.6676,27.6735,7200.0
2008-04-28 13:35:00,46.77,46.77,46.75,46.76,2800.0,27.6854,27.6854,27.6735,27.6795,2800.0
2008-04-28 13:40:00,46.77,46.77,46.77,46.77,200.0,27.6854,27.6854,27.6854,27.6854,200.0
2008-04-28 13:45:00,46.74,46.74,46.73,46.73,19800.0,27.6676,27.6676,27.6617,27.6617,19800.0
2008-04-28 13:50:00,46.73,46.75,46.73,46.75,1100.0,27.6617,27.6735,27.6617,27.6735,1100.0
2008-04-28 13:55:00,46.75,46.75,46.74,46.74,3000.0,27.6735,27.6735,27.6676,27.6676,3000.0
2008-04-28 14:00:00,46.74,46.75,46.74,46.75,400.0,27.6676,27.6735,27.6676,27.6735,400.0
2008-04-28 14:05:00,46.75,46.75,46.75,46.75,100.0,27.6735,27.6735,27.6735,27.6735,100.0
2008-04-28 14:10:00,46.77,46.77,46.75,46.75,3400.0,27.6854,27.6854,27.6735,27.6735,3400.0
2008-04-28 14:15:00,46.75,46.75,46.74,46.74,4000.0,27.6735,27.6735,27.6676,27.6676,4000.0
2008-04-28 14:20:00,46.72,46.73,46.72,46.73,2200.0,27.6558,27.6617,27.6558,27.6617,2200.0
2008-04-28 14:25:00,46.74,46.75,46.74,46.75,4900.0,27.6676,27.6735,27.6676,27.6735,4900.0
2008-04-28 14:30:00,46.75,46.75,46.75,46.75,300.0,27.6735,27.6735,27.6735,27.6735,300.0
2008-04-28 14:35:00,46.76,46.76,46.74,46.74,1100.0,27.6795,27.6795,27.6676,27.6676,1100.0
2008-04-28 14:40:00,46.78,46.78,46.78,46.78,100.0,27.6913,27.6913,27.6913,27.6913,100.0
2008-04-28 14:45:00,46.78,46.78,46.74,46.74,11100.0,27.6913,27.6913,27.6676,27.6676,11100.0
2008-04-28 14:50:00,46.74,46.75,46.73,46.74,7800.0,27.6676,27.6735,27.6617,27.6676,7800.0
2008-04-28 14:55:00,46.73,46.73,46.73,46.73,400.0,27.6617,27.6617,27.6617,27.6617,400.0
2008-04-28 15:00:00,46.75,46.77,46.75,46.77,4400.0,27.6735,27.6854,27.6735,27.6854,4400.0
2008-04-28 15:05:00,46.78,46.78,46.75,46.75,2600.0,27.6913,27.6913,27.6735,27.6735,2600.0
2008-04-28 15:10:00,46.78,46.79,46.78,46.79,1500.0,27.6913,27.6972,27.6913,27.6972,1500.0
2008-04-28 15:15:00,46.8,46.81,46.8,46.81,4800.0,27.7031,27.7091,27.7031,27.7091,4800.0
2008-04-28 15:20:00,46.81,46.83,46.8,46.8,7500.0,27.7091,27.7209,27.7031,27.7031,7500.0
2008-04-28 15:25:00,46.78,46.78,46.75,46.75,11200.0,27.6913,27.6913,27.6735,27.6735,11200.0
2008-04-28 15:30:00,46.75,46.77,46.72,46.72,31600.0,27.6735,27.6854,27.6558,27.6558,31600.0
2008-04-28 15:35:00,46.72,46.74,46.71,46.74,19400.0,27.6558,27.6676,27.6499,27.6676,19400.0
2008-04-28 15:40:00,46.75,46.76,46.73,46.73,32600.0,27.6735,27.6795,27.6617,27.6617,32600.0
2008-04-28 15:45:00,46.74,46.74,46.7,46.7,25600.0,27.6676,27.6676,27.6439,27.6439,25600.0
2008-04-28 15:50:00,46.69,46.7,46.65,46.65,44000.0,27.638,27.6439,27.6143,27.6143,44000.0
2008-04-28 15:55:00,46.66,46.66,46.63,46.63,16400.0,27.6203,27.6203,27.6025,27.6025,16400.0
2008-04-29 09:30:00,46.82,46.82,46.28,46.28,30000.0,27.715,27.715,27.3953,27.3953,30000.0
2008-04-29 09:35:00,46.34,46.34,46.34,46.34,3000.0,27.4308,27.4308,27.4308,27.4308,3000.0
2008-04-29 09:40:00,46.34,46.34,46.29,46.29,3200.0,27.4308,27.4308,27.4012,27.4012,3200.0
2008-04-29 09:45:00,46.29,46.33,46.29,46.33,15400.0,27.4012,27.4249,27.4012,27.4249,15400.0
2008-04-29 09:50:00,46.34,46.36,46.31,46.33,61200.0,27.4308,27.4427,27.4131,27.4249,61200.0
2008-04-29 09:55:00,46.34,46.34,46.33,46.33,5100.0,27.4308,27.4308,27.4249,27.4249,5100.0
2008-04-29 10:00:00,46.36,46.38,46.34,46.38,13500.0,27.4427,27.4545,27.4308,27.4545,13500.0
2008-04-29 10:05:00,46.36,46.36,46.32,46.33,19200.0,27.4427,27.4427,27.419,27.4249,19200.0
2008-04-29 10:10:00,46.33,46.33,46.25,46.25,51100.0,27.4249,27.4249,27.3776,27.3776,51100.0
2008-04-29 10:15:00,46.25,46.25,46.24,46.24,6400.0,27.3776,27.3776,27.3716,27.3716,6400.0
2008-04-29 10:20:00,46.28,46.3,46.28,46.28,11900.0,27.3953,27.4072,27.3953,27.3953,11900.0
2008-04-29 10:25:00,46.25,46.28,46.25,46.28,8500.0,27.3776,27.3953,27.3776,27.3953,8500.0
2008-04-29 10:30:00,46.27,46.3,46.27,46.28,3500.0,27.3894,27.4072,27.3894,27.3953,3500.0
2008-04-29 10:35:00,46.28,46.28,46.28,46.28,8000.0,27.3953,27.3953,27.3953,27.3953,8000.0
2008-04-29 10:40:00,46.28,46.29,46.27,46.27,4000.0,27.3953,27.4012,27.3894,27.3894,4000.0
2008-04-29 10:45:00,46.26,46.3,46.26,46.3,8700.0,27.3835,27.4072,27.3835,27.4072,8700.0
2008-04-29 10:50:00,46.25,46.25,46.22,46.22,14400.0,27.3776,27.3776,27.3598,27.3598,14400.0
2008-04-29 10:55:00,46.23,46.23,46.23,46.23,300.0,27.3657,27.3657,27.3657,27.3657,300.0
2008-04-29 11:00:00,46.21,46.21,46.21,46.21,300.0,27.3539,27.3539,27.3539,27.3539,300.0
2008-04-29 11:05:00,46.23,46.23,46.23,46.23,800.0,27.3657,27.3657,27.3657,27.3657,800.0
2008-04-29 11:10:00,46.23,46.26,46.23,46.26,11300.0,27.3657,27.3835,27.3657,27.3835,11300.0
2008-04-29 11:15:00,46.26,46.27,46.24,46.27,11200.0,27.3835,27.3894,27.3716,27.3894,11200.0
2008-04-29 11:20:00,46.3,46.3,46.3,46.3,3000.0,27.4072,27.4072,27.4072,27.4072,3000.0
2008-04-29 11:25:00,46.3,46.3,46.3,46.3,0.0,27.4072,27.4072,27.4072,27.4072,0.0
2008-04-29 11:30:00,46.31,46.32,46.31,46.32,8100.0,27.4131,27.419,27.4131,27.419,8100.0
2008-04-29 11:35:00,46.32,46.32,46.32,46.32,0.0,27.419,27.419,27.419,27.419,0.0
2008-04-29 11:40:00,46.32,46.32,46.32,46.32,100.0,27.419,27.419,27.419,27.419,100.0
2008-04-29 11:45:00,46.32,46.32,46.32,46.32,0.0,27.419,27.419,27.419,27.419,0.0
2008-04-29 11:50:00,46.33,46.35,46.33,46.35,5800.0,27.4249,27.4368,27.4249,27.4368,5800.0
2008-04-29 11:55:00,46.35,46.35,46.35,46.35,0.0,27.4368,27.4368,27.4368,27.4368,0.0
2008-04-29 12:00:00,46.33,46.34,46.33,46.34,1700.0,27.4249,27.4308,27.4249,27.4308,1700.0
2008-04-29 12:05:00,46.35,46.35,46.32,46.32,300.0,27.4368,27.4368,27.419,27.419,300.0
2008-04-29 12:10:00,46.33,46.33,46.32,46.32,1900.0,27.4249,27.4249,27.419,27.419,1900.0
2008-04-29 12:15:00,46.32,46.32,46.25,46.29,13800.0,27.419,27.419,27.3776,27.4012,13800.0
2008-04-29 12:20:00,46.3,46.3,46.3,46.3,6500.0,27.4072,27.4072,27.4072,27.4072,6500.0
2008-04-29 12:25:00,46.31,46.31,46.31,46.31,2000.0,27.4131,27.4131,27.4131,27.4131,2000.0
2008-04-29 12:30:00,46.31,46.31,46.31,46.31,0.0,27.4131,27.4131,27.4131,27.4131,0.0
2008-04-29 12:35:00,46.31,46.31,46.31,46.31,0.0,27.4131,27.4131,27.4131,27.4131,0.0
2008-04-29 12:40:00,46.32,46.36,46.32,46.36,2800.0,27.419,27.4427,27.419,27.4427,2800.0
2008-04-29 12:45:00,46.35,46.35,46.32,46.34,8500.0,27.4368,27.4368,27.419,27.4308,8500.0
2008-04-29 12:50:00,46.32,46.34,46.3,46.34,13800.0,27.419,27.4308,27.4072,27.4308,13800.0
2008-04-29 12:55:00,46.3,46.31,46.3,46.3,14700.0,27.4072,27.4131,27.4072,27.4072,14700.0
2008-04-29 13:00:00,46.28,46.28,46.25,46.26,17500.0,27.3953,27.3953,27.3776,27.3835,17500.0
2008-04-29 13:05:00,46.28,46.32,46.28,46.32,900.0,27.3953,27.419,27.3953,27.419,900.0
2008-04-29 13:10:00,46.3,46.32,46.29,46.29,3800.0,27.4072,27.419,27.4012,27.4012,3800.0
2008-04-29 13:15:00,46.31,46.31,46.28,46.3,6200.0,27.4131,27.4131,27.3953,27.4072,6200.0
2008-04-29 13:20:00,46.3,46.3,46.26,46.26,1200.0,27.4072,27.4072,27.3835,27.3835,1200.0
2008-04-29 13:25:00,46.27,46.28,46.27,46.28,8300.0,27.3894,27.3953,27.3894,27.3953,8300.0
2008-04-29 13:30:00,46.31,46.31,46.3,46.3,6400.0,27.4131,27.4131,27.4072,27.4072,6400.0
2008-04-29 13:35:00,46.32,46.33,46.32,46.32,3800.0,27.419,27.4249,27.419,27.419,3800.0
2008-04-29 13:40:00,46.32,46.32,46.32,46.32,100.0,27.419,27.419,27.419,27.419,100.0
2008-04-29 13:45:00,46.29,46.29,46.29,46.29,300.0,27.4012,27.4012,27.4012,27.4012,300.0
2008-04-29 13:50:00,46.3,46.3,46.28,46.28,10200.0,27.4072,27.4072,27.3953,27.3953,10200.0
2008-04-29 13:55:00,46.28,46.3,46.28,46.28,9900.0,27.3953,27.4072,27.3953,27.3953,9900.0
2008-04-29 14:00:00,46.29,46.3,46.29,46.29,6500.0,27.4012,27.4072,27.4012,27.4012,6500.0
2008-04-29 14:05:00,46.29,46.3,46.29,46.29,3000.0,27.4012,27.4072,27.4012,27.4012,3000.0
2008-04-29 14:10:00,46.29,46.3,46.29,46.3,500.0,27.4012,27.4072,27.4012,27.4072,500.0
2008-04-29 14:15:00,46.3,46.3,46.25,46.28,21500.0,27.4072,27.4072,27.3776,27.3953,21500.0
2008-04-29 14:20:00,46.29,46.29,46.29,46.29,4600.0,27.4012,27.4012,27.4012,27.4012,4600.0
2008-04-29 14:25:00,46.29,46.29,46.29,46.29,3000.0,27.4012,27.4012,27.4012,27.4012,3000.0
2008-04-29 14:30:00,46.29,46.3,46.28,46.29,6500.0,27.4012,27.4072,27.3953,27.4012,6500.0
2008-04-29 14:35:00,46.27,46.29,46.26,46.26,47500.0,27.3894,27.4012,27.3835,27.3835,47500.0
2008-04-29 14:40:00,46.28,46.28,46.28,46.28,3000.0,27.3953,27.3953,27.3953,27.3953,3000.0
2008-04-29 14:45:00,46.33,46.35,46.32,46.35,5300.0,27.4249,27.4368,27.419,27.4368,5300.0
2008-04-29 14:50:00,46.35,46.35,46.31,46.33,12600.0,27.4368,27.4368,27.4131,27.4249,12600.0
2008-04-29 14:55:00,46.33,46.35,46.33,46.35,3600.0,27.4249,27.4368,27.4249,27.4368,3600.0
2008-04-29 15:00:00,46.34,46.34,46.32,46.32,18500.0,27.4308,27.4308,27.419,27.419,18500.0
2008-04-29 15:05:00,46.32,46.32,46.32,46.32,0.0,27.419,27.419,27.419,27.419,0.0
2008-04-29 15:10:00,46.32,46.33,46.32,46.33,9500.0,27.419,27.4249,27.419,27.4249,9500.0
2008-04-29 15:15:00,46.32,46.33,46.31,46.31,1400.0,27.419,27.4249,27.4131,27.4131,1400.0
2008-04-29 15:20:00,46.29,46.29,46.26,46.29,17400.0,27.4012,27.4012,27.3835,27.4012,17400.0
2008-04-29 15:25:00,46.27,46.27,46.24,46.26,31200.0,27.3894,27.3894,27.3716,27.3835,31200.0
2008-04-29 15:30:00,46.25,46.26,46.25,46.26,11000.0,27.3776,27.3835,27.3776,27.3835,11000.0
2008-04-29 15:35:00,46.27,46.27,46.27,46.27,2500.0,27.3894,27.3894,27.3894,27.3894,2500.0
2008-04-29 15:40:00,46.26,46.27,46.24,46.25,58900.0,27.3835,27.3894,27.3716,27.3776,58900.0
2008-04-29 15:45:00,46.24,46.24,46.22,46.22,15100.0,27.3716,27.3716,27.3598,27.3598,15100.0
2008-04-29 15:50:00,46.21,46.22,46.19,46.19,8700.0,27.3539,27.3598,27.342,27.342,8700.0
2008-04-29 15:55:00,46.19,46.22,46.17,46.22,24100.0,27.342,27.3598,27.3302,27.3598,24100.0
2008-04-30 09:30:00,47.53,47.53,46.36,46.39,23200.0,28.1353,28.1353,27.4427,27.4604,23200.0
2008-04-30 09:35:00,46.38,46.4,46.37,46.4,5400.0,27.4545,27.4664,27.4486,27.4664,5400.0
2008-04-30 09:40:00,46.37,46.39,46.37,46.38,2300.0,27.4486,27.4604,27.4486,27.4545,2300.0
2008-04-30 09:45:00,46.42,46.48,46.42,46.48,15600.0,27.4782,27.5137,27.4782,27.5137,15600.0
2008-04-30 09:50:00,46.49,46.49,46.46,46.46,300.0,27.5196,27.5196,27.5019,27.5019,300.0
2008-04-30 09:55:00,46.44,46.44,46.43,46.44,7100.0,27.49,27.49,27.4841,27.49,7100.0
2008-04-30 10:00:00,46.41,46.43,46.41,46.43,800.0,27.4723,27.4841,27.4723,27.4841,800.0
2008-04-30 10:05:00,46.43,46.43,46.43,46.43,0.0,27.4841,27.4841,27.4841,27.4841,0.0
2008-04-30 10:10:00,46.46,46.47,46.46,46.47,900.0,27.5019,27.5078,27.5019,27.5078,900.0
2008-04-30 10:15:00,46.45,46.45,46.45,46.45,1200.0,27.496,27.496,27.496,27.496,1200.0
2008-04-30 10:20:00,46.44,46.44,46.42,46.44,1400.0,27.49,27.49,27.4782,27.49,1400.0
2008-04-30 10:25:00,46.44,46.44,46.44,46.44,0.0,27.49,27.49,27.49,27.49,0.0
2008-04-30 10:30:00,46.47,46.48,46.47,46.48,1900.0,27.5078,27.5137,27.5078,27.5137,1900.0
2008-04-30 10:35:00,46.46,46.46,46.46,46.46,2500.0,27.5019,27.5019,27.5019,27.5019,2500.0
2008-04-30 10:40:00,46.49,46.49,46.48,46.48,1100.0,27.5196,27.5196,27.5137,27.5137,1100.0
2008-04-30 10:45:00,46.51,46.52,46.51,46.52,1800.0,27.5315,27.5374,27.5315,27.5374,1800.0
2008-04-30 10:50:00,46.5,46.5,46.5,46.5,100.0,27.5256,27.5256,27.5256,27.5256,100.0
2008-04-30 10:55:00,46.5,46.5,46.5,46.5,0.0,27.5256,27.5256,27.5256,27.5256,0.0
2008-04-30 11:00:00,46.56,46.58,46.56,46.57,1500.0,27.5611,27.5729,27.5611,27.567,1500.0
2008-04-30 11:05:00,46.63,46.63,46.63,46.63,1000.0,27.6025,27.6025,27.6025,27.6025,1000.0
2008-04-30 11:10:00,46.64,46.64,46.59,46.59,1100.0,27.6084,27.6084,27.5788,27.5788,1100.0
2008-04-30 11:15:00,46.59,46.63,46.59,46.6,5900.0,27.5788,27.6025,27.5788,27.5847,5900.0
2008-04-30 11:20:00,46.58,46.6,46.57,46.6,5500.0,27.5729,27.5847,27.567,27.5847,5500.0
2008-04-30 11:25:00,46.6,46.6,46.6,46.6,0.0,27.5847,27.5847,27.5847,27.5847,0.0
2008-04-30 11:30:00,46.6,46.62,46.58,46.62,1700.0,27.5847,27.5966,27.5729,27.5966,1700.0
2008-04-30 11:35:00,46.6,46.61,46.59,46.59,3200.0,27.5847,27.5907,27.5788,27.5788,3200.0
2008-04-30 11:40:00,46.6,46.6,46.59,46.59,600.0,27.5847,27.5847,27.5788,27.5788,600.0
2008-04-30 11:45:00,46.59,46.59,46.55,46.57,18200.0,27.5788,27.5788,27.5551,27.567,18200.0
2008-04-30 11:50:00,46.59,46.59,46.57,46.57,1200.0,27.5788,27.5788,27.567,27.567,1200.0
2008-04-30 11:55:00,46.58,46.62,46.58,46.61,85300.0,27.5729,27.5966,27.5729,27.5907,85300.0
2008-04-30 12:00:00,46.61,46.63,46.6,46.62,44500.0,27.5907,27.6025,27.5847,27.5966,44500.0
2008-04-30 12:05:00,46.61,46.61,46.56,46.58,22700.0,27.5907,27.5907,27.5611,27.5729,22700.0
2008-04-30 12:10:00,46.58,46.61,46.58,46.61,4100.0,27.5729,27.5907,27.5729,27.5907,4100.0
2008-04-30 12:15:00,46.61,46.62,46.59,46.61,8700.0,27.5907,27.5966,27.5788,27.5907,8700.0
2008-04-30 12:20:00,46.56,46.57,46.56,46.57,4000.0,27.5611,27.567,27.5611,27.567,4000.0
2008-04-30 12:25:00,46.58,46.59,46.58,46.58,4800.0,27.5729,27.5788,27.5729,27.5729,4800.0
2008-04-30 12:30:00,46.55,46.58,46.54,46.58,11800.0,27.5551,27.5729,27.5492,27.5729,11800.0
2008-04-30 12:35:00,46.59,46.59,46.56,46.56,7200.0,27.5788,27.5788,27.5611,27.5611,7200.0
2008-04-30 12:40:00,46.57,46.57,46.54,46.54,3300.0,27.567,27.567,27.5492,27.5492,3300.0
2008-04-30 12:45:00,46.54,46.54,46.54,46.54,0.0,27.5492,27.5492,27.5492,27.5492,0.0
2008-04-30 12:50:00,46.54,46.54,46.54,46.54,0.0,27.5492,27.5492,27.5492,27.5492,0.0
2008-04-30 12:55:00,46.6,46.6,46.6,46.6,5600.0,27.5847,27.5847,27.5847,27.5847,5600.0
2008-04-30 13:00:00,46.61,46.61,46.61,46.61,2000.0,27.5907,27.5907,27.5907,27.5907,2000.0
2008-04-30 13:05:00,46.6,46.6,46.6,46.6,800.0,27.5847,27.5847,27.5847,27.5847,800.0
2008-04-30 13:10:00,46.64,46.64,46.62,46.62,1200.0,27.6084,27.6084,27.5966,27.5966,1200.0
2008-04-30 13:15:00,46.64,46.64,46.64,46.64,6100.0,27.6084,27.6084,27.6084,27.6084,6100.0
2008-04-30 13:20:00,46.64,46.64,46.62,46.62,1100.0,27.6084,27.6084,27.5966,27.5966,1100.0
2008-04-30 13:25:00,46.62,46.62,46.62,46.62,0.0,27.5966,27.5966,27.5966,27.5966,0.0
2008-04-30 13:30:00,46.62,46.62,46.6,46.6,400.0,27.5966,27.5966,27.5847,27.5847,400.0
2008-04-30 13:35:00,46.62,46.63,46.58,46.63,16400.0,27.5966,27.6025,27.5729,27.6025,16400.0
2008-04-30 13:40:00,46.62,46.62,46.58,46.61,4000.0,27.5966,27.5966,27.5729,27.5907,4000.0
2008-04-30 13:45:00,46.59,46.59,46.59,46.59,7400.0,27.5788,27.5788,27.5788,27.5788,7400.0
2008-04-30 13:50:00,46.56,46.56,46.56,46.56,100.0,27.5611,27.5611,27.5611,27.5611,100.0
2008-04-30 13:55:00,46.55,46.55,46.54,46.55,1100.0,27.5551,27.5551,27.5492,27.5551,1100.0
2008-04-30 14:00:00,46.57,46.57,46.54,46.54,1600.0,27.567,27.567,27.5492,27.5492,1600.0
2008-04-30 14:05:00,46.57,46.62,46.56,46.62,19700.0,27.567,27.5966,27.5611,27.5966,19700.0
2008-04-30 14:10:00,46.62,46.62,46.62,46.62,200.0,27.5966,27.5966,27.5966,27.5966,200.0
2008-04-30 14:15:00,46.67,46.8,46.45,46.74,14800.0,27.6262,27.7031,27.496,27.6676,14800.0
2008-04-30 14:20:00,46.7,46.7,46.59,46.61,8900.0,27.6439,27.6439,27.5788,27.5907,8900.0
2008-04-30 14:25:00,46.61,46.68,46.61,46.65,11400.0,27.5907,27.6321,27.5907,27.6143,11400.0
2008-04-30 14:30:00,46.64,46.73,46.64,46.66,5000.0,27.6084,27.6617,27.6084,27.6203,5000.0
2008-04-30 14:35:00,46.67,46.71,46.67,46.7,15100.0,27.6262,27.6499,27.6262,27.6439,15100.0
2008-04-30 14:40:00,46.7,46.75,46.68,46.74,2200.0,27.6439,27.6735,27.6321,27.6676,2200.0
2008-04-30 14:45:00,46.74,46.76,46.73,46.73,2900.0,27.6676,27.6795,27.6617,27.6617,2900.0
2008-04-30 14:50:00,46.71,46.71,46.69,46.69,2600.0,27.6499,27.6499,27.638,27.638,2600.0
2008-04-30 14:55:00,46.59,46.67,46.57,46.57,17300.0,27.5788,27.6262,27.567,27.567,17300.0
2008-04-30 15:00:00,46.55,46.56,46.52,46.52,800.0,27.5551,27.5611,27.5374,27.5374,800.0
2008-04-30 15:05:00,46.52,46.52,46.52,46.52,0.0,27.5374,27.5374,27.5374,27.5374,0.0
2008-04-30 15:10:00,46.45,46.45,46.39,46.39,500.0,27.496,27.496,27.4604,27.4604,500.0
2008-04-30 15:15:00,46.41,46.42,46.41,46.42,7400.0,27.4723,27.4782,27.4723,27.4782,7400.0
2008-04-30 15:20:00,46.49,46.49,46.46,46.46,700.0,27.5196,27.5196,27.5019,27.5019,700.0
2008-04-30 15:25:00,46.45,46.47,46.42,46.44,900.0,27.496,27.5078,27.4782,27.49,900.0
2008-04-30 15:30:00,46.42,46.42,46.42,46.42,2000.0,27.4782,27.4782,27.4782,27.4782,2000.0
2008-04-30 15:35:00,46.51,46.52,46.51,46.51,4900.0,27.5315,27.5374,27.5315,27.5315,4900.0
2008-04-30 15:40:00,46.5,46.5,46.45,46.47,6600.0,27.5256,27.5256,27.496,27.5078,6600.0
2008-04-30 15:45:00,46.5,46.5,46.46,46.46,1500.0,27.5256,27.5256,27.5019,27.5019,1500.0
2008-04-30 15:50:00,46.43,46.49,46.43,46.45,9100.0,27.4841,27.5196,27.4841,27.496,9100.0
2008-04-30 15:55:00,46.46,46.46,46.37,46.4,5500.0,27.5019,27.5019,27.4486,27.4664,5500.0
2008-05-01 09:30:00,46.56,46.56,46.26,46.26,7300.0,27.5611,27.5611,27.3835,27.3835,7300.0
2008-05-01 09:35:00,46.22,46.22,46.12,46.12,2400.0,27.3598,27.3598,27.3006,27.3006,2400.0
2008-05-01 09:40:00,46.2,46.22,46.2,46.22,2400.0,27.348,27.3598,27.348,27.3598,2400.0
2008-05-01 09:45:00,46.23,46.27,46.23,46.27,5500.0,27.3657,27.3894,27.3657,27.3894,5500.0
2008-05-01 09:50:00,46.26,46.28,46.26,46.27,3300.0,27.3835,27.3953,27.3835,27.3894,3300.0
2008-05-01 09:55:00,46.29,46.29,46.26,46.28,2800.0,27.4012,27.4012,27.3835,27.3953,2800.0
2008-05-01 10:00:00,46.29,46.34,46.29,46.34,11200.0,27.4012,27.4308,27.4012,27.4308,11200.0
2008-05-01 10:05:00,46.35,46.35,46.3,46.3,2100.0,27.4368,27.4368,27.4072,27.4072,2100.0
2008-05-01 10:10:00,46.3,46.3,46.3,46.3,0.0,27.4072,27.4072,27.4072,27.4072,0.0
2008-05-01 10:15:00,46.29,46.29,46.29,46.29,300.0,27.4012,27.4012,27.4012,27.4012,300.0
2008-05-01 10:20:00,46.25,46.27,46.25,46.25,7100.0,27.3776,27.3894,27.3776,27.3776,7100.0
2008-05-01 10:25:00,46.27,46.33,46.27,46.33,1100.0,27.3894,27.4249,27.3894,27.4249,1100.0
2008-05-01 10:30:00,46.31,46.33,46.31,46.33,1200.0,27.4131,27.4249,27.4131,27.4249,1200.0
2008-05-01 10:35:00,46.28,46.28,46.24,46.24,700.0,27.3953,27.3953,27.3716,27.3716,700.0
2008-05-01 10:40:00,46.24,46.25,46.24,46.25,200.0,27.3716,27.3776,27.3716,27.3776,200.0
2008-05-01 10:45:00,46.24,46.24,46.24,46.24,1700.0,27.3716,27.3716,27.3716,27.3716,1700.0
2008-05-01 10:50:00,46.23,46.23,46.21,46.21,11700.0,27.3657,27.3657,27.3539,27.3539,11700.0
2008-05-01 10:55:00,46.24,46.26,46.23,46.26,1700.0,27.3716,27.3835,27.3657,27.3835,1700.0
2008-05-01 11:00:00,46.25,46.27,46.25,46.27,1000.0,27.3776,27.3894,27.3776,27.3894,1000.0
2008-05-01 11:05:00,46.29,46.29,46.26,46.26,2700.0,27.4012,27.4012,27.3835,27.3835,2700.0
2008-05-01 11:10:00,46.3,46.3,46.29,46.29,700.0,27.4072,27.4072,27.4012,27.4012,700.0
2008-05-01 11:15:00,46.25,46.27,46.25,46.27,19900.0,27.3776,27.3894,27.3776,27.3894,19900.0
2008-05-01 11:20:00,46.26,46.29,46.26,46.29,1100.0,27.3835,27.4012,27.3835,27.4012,1100.0
2008-05-01 11:25:00,46.32,46.32,46.29,46.29,1200.0,27.419,27.419,27.4012,27.4012,1200.0
2008-05-01 11:30:00,46.29,46.32,46.29,46.32,7800.0,27.4012,27.419,27.4012,27.419,7800.0
2008-05-01 11:35:00,46.27,46.27,46.24,46.25,13000.0,27.3894,27.3894,27.3716,27.3776,13000.0
2008-05-01 11:40:00,46.26,46.29,46.26,46.28,3500.0,27.3835,27.4012,27.3835,27.3953,3500.0
2008-05-01 11:45:00,46.28,46.29,46.28,46.28,700.0,27.3953,27.4012,27.3953,27.3953,700.0
2008-05-01 11:50:00,46.28,46.28,46.28,46.28,0.0,27.3953,27.3953,27.3953,27.3953,0.0
2008-05-01 11:55:00,46.29,46.29,46.29,46.29,700.0,27.4012,27.4012,27.4012,27.4012,700.0
2008-05-01 12:00:00,46.3,46.31,46.3,46.3,10400.0,27.4072,27.4131,27.4072,27.4072,10400.0
2008-05-01 12:05:00,46.28,46.28,46.27,46.27,2100.0,27.3953,27.3953,27.3894,27.3894,2100.0
2008-05-01 12:10:00,46.28,46.32,46.28,46.29,11000.0,27.3953,27.419,27.3953,27.4012,11000.0
2008-05-01 12:15:00,46.29,46.29,46.29,46.29,0.0,27.4012,27.4012,27.4012,27.4012,0.0
2008-05-01 12:20:00,46.34,46.34,46.31,46.31,2300.0,27.4308,27.4308,27.4131,27.4131,2300.0
2008-05-01 12:25:00,46.31,46.31,46.31,46.31,0.0,27.4131,27.4131,27.4131,27.4131,0.0
2008-05-01 12:30:00,46.31,46.31,46.31,46.31,0.0,27.4131,27.4131,27.4131,27.4131,0.0
2008-05-01 12:35:00,46.36,46.45,46.36,46.45,4800.0,27.4427,27.496,27.4427,27.496,4800.0
2008-05-01 12:40:00,46.45,46.45,46.45,46.45,0.0,27.496,27.496,27.496,27.496,0.0
2008-05-01 12:45:00,46.49,46.49,46.49,46.49,100.0,27.5196,27.5196,27.5196,27.5196,100.0
2008-05-01 12:50:00,46.5,46.52,46.47,46.52,1200.0,27.5256,27.5374,27.5078,27.5374,1200.0
2008-05-01 12:55:00,46.52,46.52,46.52,46.52,0.0,27.5374,27.5374,27.5374,27.5374,0.0
2008-05-01 13:00:00,46.52,46.52,46.52,46.52,0.0,27.5374,27.5374,27.5374,27.5374,0.0
2008-05-01 13:05:00,46.52,46.52,46.52,46.52,0.0,27.5374,27.5374,27.5374,27.5374,0.0
2008-05-01 13:10:00,46.51,46.51,46.51,46.51,400.0,27.5315,27.5315,27.5315,27.5315,400.0
2008-05-01 13:15:00,46.54,46.58,46.54,46.58,1400.0,27.5492,27.5729,27.5492,27.5729,1400.0
2008-05-01 13:20:00,46.57,46.58,46.56,46.57,2500.0,27.567,27.5729,27.5611,27.567,2500.0
2008-05-01 13:25:00,46.6,46.6,46.6,46.6,100.0,27.5847,27.5847,27.5847,27.5847,100.0
2008-05-01 13:30:00,46.59,46.59,46.55,46.57,3900.0,27.5788,27.5788,27.5551,27.567,3900.0
2008-05-01 13:35:00,46.58,46.58,46.58,46.58,400.0,27.5729,27.5729,27.5729,27.5729,400.0
2008-05-01 13:40:00,46.58,46.58,46.55,46.57,500.0,27.5729,27.5729,27.5551,27.567,500.0
2008-05-01 13:45:00,46.57,46.57,46.57,46.57,200.0,27.567,27.567,27.567,27.567,200.0
2008-05-01 13:50:00,46.57,46.57,46.57,46.57,0.0,27.567,27.567,27.567,27.567,0.0
2008-05-01 13:55:00,46.56,46.56,46.55,46.55,1100.0,27.5611,27.5611,27.5551,27.5551,1100.0
2008-05-01 14:00:00,46.55,46.55,46.5,46.5,1900.0,27.5551,27.5551,27.5256,27.5256,1900.0
2008-05-01 14:05:00,46.52,46.56,46.52,46.56,1200.0,27.5374,27.5611,27.5374,27.5611,1200.0
2008-05-01 14:10:00,46.56,46.56,46.56,46.56,700.0,27.5611,27.5611,27.5611,27.5611,700.0
2008-05-01 14:15:00,46.58,46.6,46.57,46.6,1500.0,27.5729,27.5847,27.567,27.5847,1500.0
2008-05-01 14:20:00,46.6,46.6,46.6,46.6,0.0,27.5847,27.5847,27.5847,27.5847,0.0
2008-05-01 14:25:00,46.63,46.63,46.58,46.59,900.0,27.6025,27.6025,27.5729,27.5788,900.0
2008-05-01 14:30:00,46.55,46.62,46.55,46.62,1200.0,27.5551,27.5966,27.5551,27.5966,1200.0
2008-05-01 14:35:00,46.65,46.65,46.65,46.65,1700.0,27.6143,27.6143,27.6143,27.6143,1700.0
2008-05-01 14:40:00,46.66,46.7,46.66,46.7,700.0,27.6203,27.6439,27.6203,27.6439,700.0
2008-05-01 14:45:00,46.7,46.71,46.7,46.7,1500.0,27.6439,27.6499,27.6439,27.6439,1500.0
2008-05-01 14:50:00,46.68,46.68,46.68,46.68,400.0,27.6321,27.6321,27.6321,27.6321,400.0
2008-05-01 14:55:00,46.68,46.68,46.63,46.64,3400.0,27.6321,27.6321,27.6025,27.6084,3400.0
2008-05-01 15:00:00,46.65,46.65,46.6,46.6,2900.0,27.6143,27.6143,27.5847,27.5847,2900.0
2008-05-01 15:05:00,46.64,46.64,46.61,46.63,1300.0,27.6084,27.6084,27.5907,27.6025,1300.0
2008-05-01 15:10:00,46.61,46.66,46.61,46.66,2100.0,27.5907,27.6203,27.5907,27.6203,2100.0
2008-05-01 15:15:00,46.65,46.69,46.65,46.69,1700.0,27.6143,27.638,27.6143,27.638,1700.0
2008-05-01 15:20:00,46.64,46.7,46.64,46.7,600.0,27.6084,27.6439,27.6084,27.6439,600.0
2008-05-01 15:25:00,46.64,46.64,46.64,46.64,200.0,27.6084,27.6084,27.6084,27.6084,200.0
2008-05-01 15:30:00,46.68,46.68,46.61,46.61,3200.0,27.6321,27.6321,27.5907,27.5907,3200.0
2008-05-01 15:35:00,46.63,46.64,46.59,46.64,5800.0,27.6025,27.6084,27.5788,27.6084,5800.0
2008-05-01 15:40:00,46.64,46.68,46.64,46.68,1200.0,27.6084,27.6321,27.6084,27.6321,1200.0
2008-05-01 15:45:00,46.67,46.68,46.64,46.68,5900.0,27.6262,27.6321,27.6084,27.6321,5900.0
2008-05-01 15:50:00,46.72,46.72,46.72,46.72,100.0,27.6558,27.6558,27.6558,27.6558,100.0
2008-05-01 15:55:00,46.78,46.78,46.76,46.76,800.0,27.6913,27.6913,27.6795,27.6795,800.0
2008-05-02 09:30:00,47.19,47.19,47.03,47.03,6100.0,27.934,27.934,27.8393,27.8393,6100.0
2008-05-02 09:35:00,47.05,47.05,47.01,47.01,5900.0,27.8511,27.8511,27.8274,27.8274,5900.0
2008-05-02 09:40:00,46.97,47.02,46.97,47.02,3500.0,27.8038,27.8334,27.8038,27.8334,3500.0
2008-05-02 09:45:00,46.98,47.0,46.98,47.0,13300.0,27.8097,27.8215,27.8097,27.8215,13300.0
2008-05-02 09:50:00,47.0,47.0,47.0,47.0,200.0,27.8215,27.8215,27.8215,27.8215,200.0
2008-05-02 09:55:00,47.0,47.0,47.0,47.0,2000.0,27.8215,27.8215,27.8215,27.8215,2000.0
2008-05-02 10:00:00,47.05,47.11,47.05,47.11,6000.0,27.8511,27.8866,27.8511,27.8866,6000.0
2008-05-02 10:05:00,47.05,47.06,47.05,47.05,9900.0,27.8511,27.857,27.8511,27.8511,9900.0
2008-05-02 10:10:00,47.09,47.09,47.09,47.09,4900.0,27.8748,27.8748,27.8748,27.8748,4900.0
2008-05-02 10:15:00,47.09,47.09,47.07,47.07,3200.0,27.8748,27.8748,27.863,27.863,3200.0
2008-05-02 10:20:00,47.03,47.03,46.98,46.98,2700.0,27.8393,27.8393,27.8097,27.8097,2700.0
2008-05-02 10:25:00,46.96,46.96,46.96,46.96,6600.0,27.7978,27.7978,27.7978,27.7978,6600.0
2008-05-02 10:30:00,46.95,46.98,46.95,46.98,2600.0,27.7919,27.8097,27.7919,27.8097,2600.0
2008-05-02 10:35:00,46.97,46.97,46.96,46.97,18700.0,27.8038,27.8038,27.7978,27.8038,18700.0
2008-05-02 10:40:00,46.97,46.97,46.97,46.97,0.0,27.8038,27.8038,27.8038,27.8038,0.0
2008-05-02 10:45:00,46.95,46.95,46.91,46.91,3300.0,27.7919,27.7919,27.7683,27.7683,3300.0
2008-05-02 10:50:00,46.93,46.93,46.91,46.93,300.0,27.7801,27.7801,27.7683,27.7801,300.0
2008-05-02 10:55:00,46.9,46.91,46.87,46.87,10900.0,27.7623,27.7683,27.7446,27.7446,10900.0
2008-05-02 11:00:00,46.88,46.93,46.88,46.93,1400.0,27.7505,27.7801,27.7505,27.7801,1400.0
2008-05-02 11:05:00,46.93,46.93,46.93,46.93,0.0,27.7801,27.7801,27.7801,27.7801,0.0
2008-05-02 11:10:00,46.96,46.99,46.96,46.98,1800.0,27.7978,27.8156,27.7978,27.8097,1800.0
2008-05-02 11:15:00,46.98,46.98,46.98,46.98,500.0,27.8097,27.8097,27.8097,27.8097,500.0
2008-05-02 11:20:00,47.01,47.01,47.01,47.01,300.0,27.8274,27.8274,27.8274,27.8274,300.0
2008-05-02 11:25:00,47.01,47.01,47.01,47.01,0.0,27.8274,27.8274,27.8274,27.8274,0.0
2008-05-02 11:30:00,47.0,47.02,47.0,47.01,10800.0,27.8215,27.8334,27.8215,27.8274,10800.0
2008-05-02 11:35:00,46.99,46.99,46.98,46.98,14000.0,27.8156,27.8156,27.8097,27.8097,14000.0
2008-05-02 11:40:00,47.01,47.06,47.01,47.06,108600.0,27.8274,27.857,27.8274,27.857,108600.0
2008-05-02 11:45:00,47.07,47.07,47.06,47.07,1800.0,27.863,27.863,27.857,27.863,1800.0
2008-05-02 11:50:00,47.05,47.05,47.05,47.05,200.0,27.8511,27.8511,27.8511,27.8511,200.0
2008-05-02 11:55:00,47.06,47.06,47.0,47.0,11400.0,27.857,27.857,27.8215,27.8215,11400.0
2008-05-02 12:00:00,47.0,47.0,46.96,46.96,68900.0,27.8215,27.8215,27.7978,27.7978,68900.0
2008-05-02 12:05:00,46.96,46.97,46.95,46.95,11100.0,27.7978,27.8038,27.7919,27.7919,11100.0
2008-05-02 12:10:00,46.96,46.99,46.96,46.98,1600.0,27.7978,27.8156,27.7978,27.8097,1600.0
2008-05-02 12:15:00,46.96,46.97,46.96,46.97,6200.0,27.7978,27.8038,27.7978,27.8038,6200.0
2008-05-02 12:20:00,46.93,46.93,46.93,46.93,3000.0,27.7801,27.7801,27.7801,27.7801,3000.0
2008-05-02 12:25:00,46.91,46.91,46.88,46.88,8700.0,27.7683,27.7683,27.7505,27.7505,8700.0
2008-05-02 12:30:00,46.88,46.91,46.87,46.87,17800.0,27.7505,27.7683,27.7446,27.7446,17800.0
2008-05-02 12:35:00,46.87,46.87,46.87,46.87,0.0,27.7446,27.7446,27.7446,27.7446,0.0
2008-05-02 12:40:00,46.87,46.87,46.87,46.87,0.0,27.7446,27.7446,27.7446,27.7446,0.0
2008-05-02 12:45:00,46.87,46.87,46.87,46.87,0.0,27.7446,27.7446,27.7446,27.7446,0.0
2008-05-02 12:50:00,46.85,46.89,46.85,46.89,17400.0,27.7327,27.7564,27.7327,27.7564,17400.0
2008-05-02 12:55:00,46.91,46.92,46.88,46.88,3600.0,27.7683,27.7742,27.7505,27.7505,3600.0
2008-05-02 13:00:00,46.83,46.83,46.82,46.82,5500.0,27.7209,27.7209,27.715,27.715,5500.0
2008-05-02 13:05:00,46.79,46.79,46.77,46.77,1900.0,27.6972,27.6972,27.6854,27.6854,1900.0
2008-05-02 13:10:00,46.75,46.75,46.75,46.75,5400.0,27.6735,27.6735,27.6735,27.6735,5400.0
2008-05-02 13:15:00,46.75,46.75,46.75,46.75,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2008-05-02 13:20:00,46.73,46.77,46.73,46.77,17400.0,27.6617,27.6854,27.6617,27.6854,17400.0
2008-05-02 13:25:00,46.78,46.8,46.78,46.79,1800.0,27.6913,27.7031,27.6913,27.6972,1800.0
2008-05-02 13:30:00,46.79,46.79,46.77,46.77,1400.0,27.6972,27.6972,27.6854,27.6854,1400.0
2008-05-02 13:35:00,46.79,46.79,46.79,46.79,200.0,27.6972,27.6972,27.6972,27.6972,200.0
2008-05-02 13:40:00,46.8,46.8,46.8,46.8,100.0,27.7031,27.7031,27.7031,27.7031,100.0
2008-05-02 13:45:00,46.84,46.84,46.84,46.84,200.0,27.7268,27.7268,27.7268,27.7268,200.0
2008-05-02 13:50:00,46.83,46.83,46.82,46.82,300.0,27.7209,27.7209,27.715,27.715,300.0
2008-05-02 13:55:00,46.82,46.82,46.82,46.82,0.0,27.715,27.715,27.715,27.715,0.0
2008-05-02 14:00:00,46.8,46.85,46.8,46.84,13500.0,27.7031,27.7327,27.7031,27.7268,13500.0
2008-05-02 14:05:00,46.74,46.74,46.71,46.71,1500.0,27.6676,27.6676,27.6499,27.6499,1500.0
2008-05-02 14:10:00,46.77,46.77,46.77,46.77,1000.0,27.6854,27.6854,27.6854,27.6854,1000.0
2008-05-02 14:15:00,46.78,46.78,46.78,46.78,200.0,27.6913,27.6913,27.6913,27.6913,200.0
2008-05-02 14:20:00,46.8,46.8,46.79,46.8,11200.0,27.7031,27.7031,27.6972,27.7031,11200.0
2008-05-02 14:25:00,46.8,46.8,46.8,46.8,700.0,27.7031,27.7031,27.7031,27.7031,700.0
2008-05-02 14:30:00,46.78,46.81,46.78,46.81,3200.0,27.6913,27.7091,27.6913,27.7091,3200.0
2008-05-02 14:35:00,46.83,46.85,46.83,46.85,1700.0,27.7209,27.7327,27.7209,27.7327,1700.0
2008-05-02 14:40:00,46.78,46.79,46.78,46.79,500.0,27.6913,27.6972,27.6913,27.6972,500.0
2008-05-02 14:45:00,46.77,46.77,46.77,46.77,1400.0,27.6854,27.6854,27.6854,27.6854,1400.0
2008-05-02 14:50:00,46.84,46.84,46.83,46.83,4700.0,27.7268,27.7268,27.7209,27.7209,4700.0
2008-05-02 14:55:00,46.83,46.84,46.82,46.82,2400.0,27.7209,27.7268,27.715,27.715,2400.0
2008-05-02 15:00:00,46.79,46.79,46.79,46.79,1600.0,27.6972,27.6972,27.6972,27.6972,1600.0
2008-05-02 15:05:00,46.79,46.79,46.79,46.79,0.0,27.6972,27.6972,27.6972,27.6972,0.0
2008-05-02 15:10:00,46.87,46.87,46.84,46.84,4900.0,27.7446,27.7446,27.7268,27.7268,4900.0
2008-05-02 15:15:00,46.86,46.86,46.86,46.86,600.0,27.7387,27.7387,27.7387,27.7387,600.0
2008-05-02 15:20:00,46.85,46.85,46.85,46.85,100.0,27.7327,27.7327,27.7327,27.7327,100.0
2008-05-02 15:25:00,46.83,46.9,46.83,46.9,1500.0,27.7209,27.7623,27.7209,27.7623,1500.0
2008-05-02 15:30:00,46.88,46.88,46.84,46.86,3200.0,27.7505,27.7505,27.7268,27.7387,3200.0
2008-05-02 15:35:00,46.86,46.86,46.86,46.86,100.0,27.7387,27.7387,27.7387,27.7387,100.0
2008-05-02 15:40:00,46.88,46.89,46.88,46.89,26400.0,27.7505,27.7564,27.7505,27.7564,26400.0
2008-05-02 15:45:00,46.89,46.89,46.86,46.89,25000.0,27.7564,27.7564,27.7387,27.7564,25000.0
2008-05-02 15:50:00,46.86,46.89,46.86,46.89,7700.0,27.7387,27.7564,27.7387,27.7564,7700.0
2008-05-02 15:55:00,46.88,46.94,46.88,46.94,2500.0,27.7505,27.786,27.7505,27.786,2500.0
2008-05-05 09:30:00,47.29,47.29,46.93,46.93,20300.0,27.9932,27.9932,27.7801,27.7801,20300.0
2008-05-05 09:35:00,46.93,46.94,46.92,46.94,1800.0,27.7801,27.786,27.7742,27.786,1800.0
2008-05-05 09:40:00,46.92,46.92,46.91,46.92,700.0,27.7742,27.7742,27.7683,27.7742,700.0
2008-05-05 09:45:00,46.97,46.97,46.97,46.97,5000.0,27.8038,27.8038,27.8038,27.8038,5000.0
2008-05-05 09:50:00,46.97,46.98,46.97,46.97,24800.0,27.8038,27.8097,27.8038,27.8038,24800.0
2008-05-05 09:55:00,46.97,46.99,46.97,46.97,2100.0,27.8038,27.8156,27.8038,27.8038,2100.0
2008-05-05 10:00:00,46.99,47.02,46.94,46.98,29200.0,27.8156,27.8334,27.786,27.8097,29200.0
2008-05-05 10:05:00,46.94,47.01,46.94,47.01,17100.0,27.786,27.8274,27.786,27.8274,17100.0
2008-05-05 10:10:00,47.0,47.02,46.97,47.0,3900.0,27.8215,27.8334,27.8038,27.8215,3900.0
2008-05-05 10:15:00,46.98,47.0,46.93,46.95,24100.0,27.8097,27.8215,27.7801,27.7919,24100.0
2008-05-05 10:20:00,46.95,46.95,46.91,46.92,11400.0,27.7919,27.7919,27.7683,27.7742,11400.0
2008-05-05 10:25:00,46.93,46.93,46.92,46.92,800.0,27.7801,27.7801,27.7742,27.7742,800.0
2008-05-05 10:30:00,46.91,46.91,46.89,46.91,1200.0,27.7683,27.7683,27.7564,27.7683,1200.0
2008-05-05 10:35:00,46.91,46.95,46.91,46.95,1200.0,27.7683,27.7919,27.7683,27.7919,1200.0
2008-05-05 10:40:00,46.93,46.93,46.93,46.93,3700.0,27.7801,27.7801,27.7801,27.7801,3700.0
2008-05-05 10:45:00,46.94,46.97,46.94,46.97,1600.0,27.786,27.8038,27.786,27.8038,1600.0
2008-05-05 10:50:00,46.96,46.96,46.96,46.96,100.0,27.7978,27.7978,27.7978,27.7978,100.0
2008-05-05 10:55:00,46.91,46.91,46.91,46.91,14000.0,27.7683,27.7683,27.7683,27.7683,14000.0
2008-05-05 11:00:00,46.91,46.91,46.91,46.91,0.0,27.7683,27.7683,27.7683,27.7683,0.0
2008-05-05 11:05:00,46.9,46.9,46.89,46.89,1200.0,27.7623,27.7623,27.7564,27.7564,1200.0
2008-05-05 11:10:00,46.89,46.91,46.89,46.91,7500.0,27.7564,27.7683,27.7564,27.7683,7500.0
2008-05-05 11:15:00,46.94,46.96,46.93,46.96,6100.0,27.786,27.7978,27.7801,27.7978,6100.0
2008-05-05 11:20:00,46.95,46.97,46.95,46.97,1000.0,27.7919,27.8038,27.7919,27.8038,1000.0
2008-05-05 11:25:00,46.97,46.97,46.97,46.97,0.0,27.8038,27.8038,27.8038,27.8038,0.0
2008-05-05 11:30:00,46.99,46.99,46.99,46.99,800.0,27.8156,27.8156,27.8156,27.8156,800.0
2008-05-05 11:35:00,46.99,47.02,46.99,47.02,900.0,27.8156,27.8334,27.8156,27.8334,900.0
2008-05-05 11:40:00,47.04,47.04,47.02,47.02,400.0,27.8452,27.8452,27.8334,27.8334,400.0
2008-05-05 11:45:00,47.02,47.05,47.02,47.05,1400.0,27.8334,27.8511,27.8334,27.8511,1400.0
2008-05-05 11:50:00,47.05,47.05,47.05,47.05,0.0,27.8511,27.8511,27.8511,27.8511,0.0
2008-05-05 11:55:00,47.04,47.04,47.04,47.04,700.0,27.8452,27.8452,27.8452,27.8452,700.0
2008-05-05 12:00:00,47.05,47.06,47.03,47.05,5300.0,27.8511,27.857,27.8393,27.8511,5300.0
2008-05-05 12:05:00,47.05,47.05,47.03,47.03,11300.0,27.8511,27.8511,27.8393,27.8393,11300.0
2008-05-05 12:10:00,47.04,47.04,47.04,47.04,2600.0,27.8452,27.8452,27.8452,27.8452,2600.0
2008-05-05 12:15:00,47.01,47.01,46.99,46.99,8400.0,27.8274,27.8274,27.8156,27.8156,8400.0
2008-05-05 12:20:00,46.99,46.99,46.99,46.99,0.0,27.8156,27.8156,27.8156,27.8156,0.0
2008-05-05 12:25:00,46.97,47.0,46.96,47.0,2000.0,27.8038,27.8215,27.7978,27.8215,2000.0
2008-05-05 12:30:00,46.98,47.01,46.98,47.01,700.0,27.8097,27.8274,27.8097,27.8274,700.0
2008-05-05 12:35:00,47.02,47.03,47.02,47.02,3000.0,27.8334,27.8393,27.8334,27.8334,3000.0
2008-05-05 12:40:00,47.02,47.02,47.02,47.02,400.0,27.8334,27.8334,27.8334,27.8334,400.0
2008-05-05 12:45:00,46.99,47.03,46.99,47.03,45800.0,27.8156,27.8393,27.8156,27.8393,45800.0
2008-05-05 12:50:00,47.03,47.05,47.01,47.05,22200.0,27.8393,27.8511,27.8274,27.8511,22200.0
2008-05-05 12:55:00,47.06,47.08,47.06,47.08,11300.0,27.857,27.8689,27.857,27.8689,11300.0
2008-05-05 13:00:00,47.07,47.08,47.07,47.07,2000.0,27.863,27.8689,27.863,27.863,2000.0
2008-05-05 13:05:00,47.07,47.08,47.07,47.08,1300.0,27.863,27.8689,27.863,27.8689,1300.0
2008-05-05 13:10:00,47.08,47.08,47.06,47.06,800.0,27.8689,27.8689,27.857,27.857,800.0
2008-05-05 13:15:00,47.08,47.1,47.08,47.1,1800.0,27.8689,27.8807,27.8689,27.8807,1800.0
2008-05-05 13:20:00,47.1,47.1,47.1,47.1,0.0,27.8807,27.8807,27.8807,27.8807,0.0
2008-05-05 13:25:00,47.07,47.08,47.06,47.08,1000.0,27.863,27.8689,27.857,27.8689,1000.0
2008-05-05 13:30:00,47.08,47.09,47.07,47.07,800.0,27.8689,27.8748,27.863,27.863,800.0
2008-05-05 13:35:00,47.07,47.07,47.06,47.06,2900.0,27.863,27.863,27.857,27.857,2900.0
2008-05-05 13:40:00,47.06,47.06,47.05,47.05,1200.0,27.857,27.857,27.8511,27.8511,1200.0
2008-05-05 13:45:00,47.07,47.07,47.05,47.07,2200.0,27.863,27.863,27.8511,27.863,2200.0
2008-05-05 13:50:00,47.05,47.05,47.05,47.05,800.0,27.8511,27.8511,27.8511,27.8511,800.0
2008-05-05 13:55:00,47.04,47.04,47.04,47.04,700.0,27.8452,27.8452,27.8452,27.8452,700.0
2008-05-05 14:00:00,47.05,47.06,47.03,47.03,17500.0,27.8511,27.857,27.8393,27.8393,17500.0
2008-05-05 14:05:00,47.03,47.03,47.03,47.03,0.0,27.8393,27.8393,27.8393,27.8393,0.0
2008-05-05 14:10:00,47.04,47.05,47.03,47.03,1800.0,27.8452,27.8511,27.8393,27.8393,1800.0
2008-05-05 14:15:00,47.04,47.05,47.04,47.05,2900.0,27.8452,27.8511,27.8452,27.8511,2900.0
2008-05-05 14:20:00,47.05,47.07,47.04,47.07,7500.0,27.8511,27.863,27.8452,27.863,7500.0
2008-05-05 14:25:00,47.04,47.04,47.02,47.03,4900.0,27.8452,27.8452,27.8334,27.8393,4900.0
2008-05-05 14:30:00,47.03,47.03,47.02,47.02,6400.0,27.8393,27.8393,27.8334,27.8334,6400.0
2008-05-05 14:35:00,47.03,47.05,47.0,47.01,11200.0,27.8393,27.8511,27.8215,27.8274,11200.0
2008-05-05 14:40:00,47.02,47.02,47.02,47.02,100.0,27.8334,27.8334,27.8334,27.8334,100.0
2008-05-05 14:45:00,47.03,47.06,47.02,47.06,2400.0,27.8393,27.857,27.8334,27.857,2400.0
2008-05-05 14:50:00,47.07,47.08,47.03,47.03,3600.0,27.863,27.8689,27.8393,27.8393,3600.0
2008-05-05 14:55:00,47.06,47.06,47.04,47.04,3800.0,27.857,27.857,27.8452,27.8452,3800.0
2008-05-05 15:00:00,47.04,47.04,47.04,47.04,200.0,27.8452,27.8452,27.8452,27.8452,200.0
2008-05-05 15:05:00,47.04,47.07,47.04,47.07,1400.0,27.8452,27.863,27.8452,27.863,1400.0
2008-05-05 15:10:00,47.07,47.07,47.07,47.07,7700.0,27.863,27.863,27.863,27.863,7700.0
2008-05-05 15:15:00,47.09,47.09,47.06,47.07,3400.0,27.8748,27.8748,27.857,27.863,3400.0
2008-05-05 15:20:00,47.06,47.06,47.03,47.05,5200.0,27.857,27.857,27.8393,27.8511,5200.0
2008-05-05 15:25:00,47.06,47.06,47.06,47.06,400.0,27.857,27.857,27.857,27.857,400.0
2008-05-05 15:30:00,47.06,47.06,47.04,47.05,3000.0,27.857,27.857,27.8452,27.8511,3000.0
2008-05-05 15:35:00,47.05,47.05,47.05,47.05,1400.0,27.8511,27.8511,27.8511,27.8511,1400.0
2008-05-05 15:40:00,47.03,47.05,47.02,47.05,6600.0,27.8393,27.8511,27.8334,27.8511,6600.0
2008-05-05 15:45:00,47.02,47.03,47.02,47.03,5400.0,27.8334,27.8393,27.8334,27.8393,5400.0
2008-05-05 15:50:00,47.0,47.01,47.0,47.01,600.0,27.8215,27.8274,27.8215,27.8274,600.0
2008-05-05 15:55:00,47.0,47.02,47.0,47.01,3000.0,27.8215,27.8334,27.8215,27.8274,3000.0
2008-05-06 09:30:00,47.18,47.18,46.79,46.79,26600.0,27.9281,27.9281,27.6972,27.6972,26600.0
2008-05-06 09:35:00,46.8,46.84,46.79,46.79,9100.0,27.7031,27.7268,27.6972,27.6972,9100.0
2008-05-06 09:40:00,46.79,46.85,46.79,46.85,18400.0,27.6972,27.7327,27.6972,27.7327,18400.0
2008-05-06 09:45:00,46.81,46.81,46.77,46.77,5400.0,27.7091,27.7091,27.6854,27.6854,5400.0
2008-05-06 09:50:00,46.78,46.78,46.75,46.75,5600.0,27.6913,27.6913,27.6735,27.6735,5600.0
2008-05-06 09:55:00,46.79,46.81,46.79,46.81,1500.0,27.6972,27.7091,27.6972,27.7091,1500.0
2008-05-06 10:00:00,46.81,46.83,46.81,46.83,6700.0,27.7091,27.7209,27.7091,27.7209,6700.0
2008-05-06 10:05:00,46.91,46.91,46.91,46.91,800.0,27.7683,27.7683,27.7683,27.7683,800.0
2008-05-06 10:10:00,46.91,46.91,46.9,46.9,4000.0,27.7683,27.7683,27.7623,27.7623,4000.0
2008-05-06 10:15:00,46.91,46.96,46.9,46.96,700.0,27.7683,27.7978,27.7623,27.7978,700.0
2008-05-06 10:20:00,46.95,46.97,46.95,46.95,3200.0,27.7919,27.8038,27.7919,27.7919,3200.0
2008-05-06 10:25:00,46.94,46.95,46.93,46.93,400.0,27.786,27.7919,27.7801,27.7801,400.0
2008-05-06 10:30:00,46.92,46.92,46.91,46.91,400.0,27.7742,27.7742,27.7683,27.7683,400.0
2008-05-06 10:35:00,46.93,46.93,46.93,46.93,1000.0,27.7801,27.7801,27.7801,27.7801,1000.0
2008-05-06 10:40:00,46.92,46.99,46.92,46.99,800.0,27.7742,27.8156,27.7742,27.8156,800.0
2008-05-06 10:45:00,46.98,46.99,46.97,46.97,800.0,27.8097,27.8156,27.8038,27.8038,800.0
2008-05-06 10:50:00,47.01,47.03,47.01,47.03,1800.0,27.8274,27.8393,27.8274,27.8393,1800.0
2008-05-06 10:55:00,47.02,47.02,47.02,47.02,300.0,27.8334,27.8334,27.8334,27.8334,300.0
2008-05-06 11:00:00,47.07,47.08,47.05,47.05,1200.0,27.863,27.8689,27.8511,27.8511,1200.0
2008-05-06 11:05:00,47.04,47.08,47.04,47.04,700.0,27.8452,27.8689,27.8452,27.8452,700.0
2008-05-06 11:10:00,47.05,47.05,47.04,47.04,6800.0,27.8511,27.8511,27.8452,27.8452,6800.0
2008-05-06 11:15:00,47.04,47.04,47.02,47.02,1600.0,27.8452,27.8452,27.8334,27.8334,1600.0
2008-05-06 11:20:00,47.03,47.05,47.02,47.05,1200.0,27.8393,27.8511,27.8334,27.8511,1200.0
2008-05-06 11:25:00,47.06,47.07,47.06,47.07,400.0,27.857,27.863,27.857,27.863,400.0
2008-05-06 11:30:00,47.05,47.06,47.05,47.06,600.0,27.8511,27.857,27.8511,27.857,600.0
2008-05-06 11:35:00,47.04,47.04,47.02,47.02,400.0,27.8452,27.8452,27.8334,27.8334,400.0
2008-05-06 11:40:00,47.02,47.02,47.02,47.02,500.0,27.8334,27.8334,27.8334,27.8334,500.0
2008-05-06 11:45:00,47.02,47.03,47.01,47.03,900.0,27.8334,27.8393,27.8274,27.8393,900.0
2008-05-06 11:50:00,47.04,47.06,47.04,47.06,3300.0,27.8452,27.857,27.8452,27.857,3300.0
2008-05-06 11:55:00,47.08,47.08,47.08,47.08,300.0,27.8689,27.8689,27.8689,27.8689,300.0
2008-05-06 12:00:00,47.11,47.14,47.11,47.14,11700.0,27.8866,27.9044,27.8866,27.9044,11700.0
2008-05-06 12:05:00,47.12,47.14,47.12,47.14,700.0,27.8926,27.9044,27.8926,27.9044,700.0
2008-05-06 12:10:00,47.16,47.17,47.16,47.17,5100.0,27.9162,27.9222,27.9162,27.9222,5100.0
2008-05-06 12:15:00,47.19,47.19,47.18,47.18,700.0,27.934,27.934,27.9281,27.9281,700.0
2008-05-06 12:20:00,47.2,47.2,47.19,47.2,1600.0,27.9399,27.9399,27.934,27.9399,1600.0
2008-05-06 12:25:00,47.2,47.2,47.2,47.2,0.0,27.9399,27.9399,27.9399,27.9399,0.0
2008-05-06 12:30:00,47.2,47.2,47.17,47.17,700.0,27.9399,27.9399,27.9222,27.9222,700.0
2008-05-06 12:35:00,47.13,47.15,47.13,47.15,500.0,27.8985,27.9103,27.8985,27.9103,500.0
2008-05-06 12:40:00,47.13,47.13,47.12,47.12,600.0,27.8985,27.8985,27.8926,27.8926,600.0
2008-05-06 12:45:00,47.15,47.16,47.13,47.16,2500.0,27.9103,27.9162,27.8985,27.9162,2500.0
2008-05-06 12:50:00,47.17,47.19,47.17,47.19,500.0,27.9222,27.934,27.9222,27.934,500.0
2008-05-06 12:55:00,47.16,47.18,47.16,47.18,900.0,27.9162,27.9281,27.9162,27.9281,900.0
2008-05-06 13:00:00,47.18,47.18,47.18,47.18,0.0,27.9281,27.9281,27.9281,27.9281,0.0
2008-05-06 13:05:00,47.18,47.18,47.18,47.18,0.0,27.9281,27.9281,27.9281,27.9281,0.0
2008-05-06 13:10:00,47.18,47.18,47.18,47.18,0.0,27.9281,27.9281,27.9281,27.9281,0.0
2008-05-06 13:15:00,47.2,47.2,47.2,47.2,800.0,27.9399,27.9399,27.9399,27.9399,800.0
2008-05-06 13:20:00,47.2,47.2,47.2,47.2,0.0,27.9399,27.9399,27.9399,27.9399,0.0
2008-05-06 13:25:00,47.2,47.2,47.17,47.17,1700.0,27.9399,27.9399,27.9222,27.9222,1700.0
2008-05-06 13:30:00,47.18,47.19,47.18,47.19,1100.0,27.9281,27.934,27.9281,27.934,1100.0
2008-05-06 13:35:00,47.16,47.16,47.16,47.16,600.0,27.9162,27.9162,27.9162,27.9162,600.0
2008-05-06 13:40:00,47.19,47.19,47.17,47.17,1300.0,27.934,27.934,27.9222,27.9222,1300.0
2008-05-06 13:45:00,47.22,47.22,47.2,47.2,1200.0,27.9518,27.9518,27.9399,27.9399,1200.0
2008-05-06 13:50:00,47.17,47.17,47.17,47.17,400.0,27.9222,27.9222,27.9222,27.9222,400.0
2008-05-06 13:55:00,47.19,47.19,47.19,47.19,800.0,27.934,27.934,27.934,27.934,800.0
2008-05-06 14:00:00,47.19,47.19,47.16,47.16,1500.0,27.934,27.934,27.9162,27.9162,1500.0
2008-05-06 14:05:00,47.1,47.11,47.1,47.11,600.0,27.8807,27.8866,27.8807,27.8866,600.0
2008-05-06 14:10:00,47.12,47.12,47.12,47.12,1200.0,27.8926,27.8926,27.8926,27.8926,1200.0
2008-05-06 14:15:00,47.11,47.12,47.1,47.11,2100.0,27.8866,27.8926,27.8807,27.8866,2100.0
2008-05-06 14:20:00,47.1,47.13,47.1,47.12,2000.0,27.8807,27.8985,27.8807,27.8926,2000.0
2008-05-06 14:25:00,47.17,47.18,47.17,47.18,600.0,27.9222,27.9281,27.9222,27.9281,600.0
2008-05-06 14:30:00,47.19,47.19,47.19,47.19,5100.0,27.934,27.934,27.934,27.934,5100.0
2008-05-06 14:35:00,47.22,47.22,47.22,47.22,400.0,27.9518,27.9518,27.9518,27.9518,400.0
2008-05-06 14:40:00,47.19,47.21,47.19,47.2,2500.0,27.934,27.9458,27.934,27.9399,2500.0
2008-05-06 14:45:00,47.19,47.25,47.19,47.25,800.0,27.934,27.9695,27.934,27.9695,800.0
2008-05-06 14:50:00,47.25,47.26,47.24,47.26,3700.0,27.9695,27.9754,27.9636,27.9754,3700.0
2008-05-06 14:55:00,47.28,47.28,47.25,47.25,2700.0,27.9873,27.9873,27.9695,27.9695,2700.0
2008-05-06 15:00:00,47.25,47.25,47.25,47.25,2900.0,27.9695,27.9695,27.9695,27.9695,2900.0
2008-05-06 15:05:00,47.26,47.26,47.26,47.26,2200.0,27.9754,27.9754,27.9754,27.9754,2200.0
2008-05-06 15:10:00,47.27,47.27,47.26,47.26,1500.0,27.9814,27.9814,27.9754,27.9754,1500.0
2008-05-06 15:15:00,47.27,47.29,47.27,47.29,900.0,27.9814,27.9932,27.9814,27.9932,900.0
2008-05-06 15:20:00,47.27,47.27,47.26,47.27,1400.0,27.9814,27.9814,27.9754,27.9814,1400.0
2008-05-06 15:25:00,47.29,47.29,47.29,47.29,1400.0,27.9932,27.9932,27.9932,27.9932,1400.0
2008-05-06 15:30:00,47.29,47.29,47.29,47.29,800.0,27.9932,27.9932,27.9932,27.9932,800.0
2008-05-06 15:35:00,47.33,47.33,47.31,47.32,4700.0,28.0169,28.0169,28.005,28.0109,4700.0
2008-05-06 15:40:00,47.31,47.32,47.24,47.24,19600.0,28.005,28.0109,27.9636,27.9636,19600.0
2008-05-06 15:45:00,47.24,47.27,47.2,47.22,48800.0,27.9636,27.9814,27.9399,27.9518,48800.0
2008-05-06 15:50:00,47.21,47.23,47.2,47.22,18900.0,27.9458,27.9577,27.9399,27.9518,18900.0
2008-05-06 15:55:00,47.23,47.26,47.19,47.19,24000.0,27.9577,27.9754,27.934,27.934,24000.0
2008-05-07 09:30:00,47.05,47.05,46.98,46.98,13900.0,27.8511,27.8511,27.8097,27.8097,13900.0
2008-05-07 09:35:00,46.99,47.01,46.98,46.99,3500.0,27.8156,27.8274,27.8097,27.8156,3500.0
2008-05-07 09:40:00,46.96,46.98,46.96,46.98,500.0,27.7978,27.8097,27.7978,27.8097,500.0
2008-05-07 09:45:00,46.99,47.02,46.99,47.02,1800.0,27.8156,27.8334,27.8156,27.8334,1800.0
2008-05-07 09:50:00,47.04,47.04,47.04,47.04,100.0,27.8452,27.8452,27.8452,27.8452,100.0
2008-05-07 09:55:00,47.07,47.07,47.07,47.07,1500.0,27.863,27.863,27.863,27.863,1500.0
2008-05-07 10:00:00,47.07,47.07,47.07,47.07,0.0,27.863,27.863,27.863,27.863,0.0
2008-05-07 10:05:00,46.97,46.98,46.97,46.97,1100.0,27.8038,27.8097,27.8038,27.8038,1100.0
2008-05-07 10:10:00,46.97,46.99,46.97,46.99,1300.0,27.8038,27.8156,27.8038,27.8156,1300.0
2008-05-07 10:15:00,46.98,47.0,46.98,46.99,1100.0,27.8097,27.8215,27.8097,27.8156,1100.0
2008-05-07 10:20:00,46.99,47.01,46.99,47.01,2200.0,27.8156,27.8274,27.8156,27.8274,2200.0
2008-05-07 10:25:00,47.03,47.03,47.03,47.03,100.0,27.8393,27.8393,27.8393,27.8393,100.0
2008-05-07 10:30:00,47.02,47.03,47.02,47.03,700.0,27.8334,27.8393,27.8334,27.8393,700.0
2008-05-07 10:35:00,47.03,47.03,47.03,47.03,0.0,27.8393,27.8393,27.8393,27.8393,0.0
2008-05-07 10:40:00,47.07,47.07,47.07,47.07,100.0,27.863,27.863,27.863,27.863,100.0
2008-05-07 10:45:00,47.05,47.05,47.01,47.01,2800.0,27.8511,27.8511,27.8274,27.8274,2800.0
2008-05-07 10:50:00,47.03,47.03,47.03,47.03,900.0,27.8393,27.8393,27.8393,27.8393,900.0
2008-05-07 10:55:00,47.02,47.02,47.0,47.0,8200.0,27.8334,27.8334,27.8215,27.8215,8200.0
2008-05-07 11:00:00,47.0,47.0,47.0,47.0,0.0,27.8215,27.8215,27.8215,27.8215,0.0
2008-05-07 11:05:00,47.0,47.0,47.0,47.0,0.0,27.8215,27.8215,27.8215,27.8215,0.0
2008-05-07 11:10:00,47.01,47.01,47.01,47.01,200.0,27.8274,27.8274,27.8274,27.8274,200.0
2008-05-07 11:15:00,46.99,46.99,46.98,46.98,300.0,27.8156,27.8156,27.8097,27.8097,300.0
2008-05-07 11:20:00,46.99,46.99,46.97,46.98,11500.0,27.8156,27.8156,27.8038,27.8097,11500.0
2008-05-07 11:25:00,46.98,46.98,46.94,46.94,400.0,27.8097,27.8097,27.786,27.786,400.0
2008-05-07 11:30:00,46.95,46.95,46.92,46.93,600.0,27.7919,27.7919,27.7742,27.7801,600.0
2008-05-07 11:35:00,46.9,46.9,46.86,46.88,2400.0,27.7623,27.7623,27.7387,27.7505,2400.0
2008-05-07 11:40:00,46.89,46.95,46.89,46.95,3300.0,27.7564,27.7919,27.7564,27.7919,3300.0
2008-05-07 11:45:00,46.89,46.9,46.89,46.9,700.0,27.7564,27.7623,27.7564,27.7623,700.0
2008-05-07 11:50:00,46.85,46.89,46.85,46.89,600.0,27.7327,27.7564,27.7327,27.7564,600.0
2008-05-07 11:55:00,46.87,46.87,46.87,46.87,100.0,27.7446,27.7446,27.7446,27.7446,100.0
2008-05-07 12:00:00,46.87,46.89,46.87,46.88,2400.0,27.7446,27.7564,27.7446,27.7505,2400.0
2008-05-07 12:05:00,46.91,46.93,46.91,46.93,300.0,27.7683,27.7801,27.7683,27.7801,300.0
2008-05-07 12:10:00,46.89,46.89,46.87,46.88,4500.0,27.7564,27.7564,27.7446,27.7505,4500.0
2008-05-07 12:15:00,46.88,46.88,46.88,46.88,200.0,27.7505,27.7505,27.7505,27.7505,200.0
2008-05-07 12:20:00,46.88,46.88,46.88,46.88,0.0,27.7505,27.7505,27.7505,27.7505,0.0
2008-05-07 12:25:00,46.87,46.88,46.84,46.86,2700.0,27.7446,27.7505,27.7268,27.7387,2700.0
2008-05-07 12:30:00,46.88,46.89,46.86,46.89,9300.0,27.7505,27.7564,27.7387,27.7564,9300.0
2008-05-07 12:35:00,46.88,46.88,46.87,46.87,700.0,27.7505,27.7505,27.7446,27.7446,700.0
2008-05-07 12:40:00,46.88,46.89,46.86,46.89,500.0,27.7505,27.7564,27.7387,27.7564,500.0
2008-05-07 12:45:00,46.89,46.89,46.88,46.88,400.0,27.7564,27.7564,27.7505,27.7505,400.0
2008-05-07 12:50:00,46.9,46.9,46.9,46.9,1000.0,27.7623,27.7623,27.7623,27.7623,1000.0
2008-05-07 12:55:00,46.91,46.92,46.91,46.92,6200.0,27.7683,27.7742,27.7683,27.7742,6200.0
2008-05-07 13:00:00,46.91,46.91,46.91,46.91,900.0,27.7683,27.7683,27.7683,27.7683,900.0
2008-05-07 13:05:00,46.91,46.91,46.91,46.91,0.0,27.7683,27.7683,27.7683,27.7683,0.0
2008-05-07 13:10:00,46.8,46.81,46.8,46.81,3600.0,27.7031,27.7091,27.7031,27.7091,3600.0
2008-05-07 13:15:00,46.81,46.82,46.81,46.82,3300.0,27.7091,27.715,27.7091,27.715,3300.0
2008-05-07 13:20:00,46.83,46.83,46.79,46.8,2100.0,27.7209,27.7209,27.6972,27.7031,2100.0
2008-05-07 13:25:00,46.81,46.81,46.8,46.8,1300.0,27.7091,27.7091,27.7031,27.7031,1300.0
2008-05-07 13:30:00,46.78,46.81,46.78,46.8,5200.0,27.6913,27.7091,27.6913,27.7031,5200.0
2008-05-07 13:35:00,46.82,46.82,46.82,46.82,300.0,27.715,27.715,27.715,27.715,300.0
2008-05-07 13:40:00,46.79,46.8,46.79,46.79,600.0,27.6972,27.7031,27.6972,27.6972,600.0
2008-05-07 13:45:00,46.77,46.82,46.77,46.8,3600.0,27.6854,27.715,27.6854,27.7031,3600.0
2008-05-07 13:50:00,46.8,46.82,46.8,46.82,1200.0,27.7031,27.715,27.7031,27.715,1200.0
2008-05-07 13:55:00,46.77,46.77,46.77,46.77,200.0,27.6854,27.6854,27.6854,27.6854,200.0
2008-05-07 14:00:00,46.78,46.78,46.77,46.78,4600.0,27.6913,27.6913,27.6854,27.6913,4600.0
2008-05-07 14:05:00,46.76,46.78,46.76,46.78,4200.0,27.6795,27.6913,27.6795,27.6913,4200.0
2008-05-07 14:10:00,46.78,46.79,46.77,46.79,4400.0,27.6913,27.6972,27.6854,27.6972,4400.0
2008-05-07 14:15:00,46.77,46.77,46.72,46.74,14900.0,27.6854,27.6854,27.6558,27.6676,14900.0
2008-05-07 14:20:00,46.73,46.74,46.71,46.71,9500.0,27.6617,27.6676,27.6499,27.6499,9500.0
2008-05-07 14:25:00,46.65,46.65,46.63,46.65,5300.0,27.6143,27.6143,27.6025,27.6143,5300.0
2008-05-07 14:30:00,46.61,46.61,46.57,46.58,14400.0,27.5907,27.5907,27.567,27.5729,14400.0
2008-05-07 14:35:00,46.57,46.57,46.55,46.55,6300.0,27.567,27.567,27.5551,27.5551,6300.0
2008-05-07 14:40:00,46.54,46.57,46.54,46.57,11100.0,27.5492,27.567,27.5492,27.567,11100.0
2008-05-07 14:45:00,46.57,46.57,46.51,46.51,6100.0,27.567,27.567,27.5315,27.5315,6100.0
2008-05-07 14:50:00,46.53,46.53,46.53,46.53,4500.0,27.5433,27.5433,27.5433,27.5433,4500.0
2008-05-07 14:55:00,46.53,46.58,46.53,46.58,13700.0,27.5433,27.5729,27.5433,27.5729,13700.0
2008-05-07 15:00:00,46.56,46.58,46.56,46.58,7300.0,27.5611,27.5729,27.5611,27.5729,7300.0
2008-05-07 15:05:00,46.59,46.59,46.52,46.52,2100.0,27.5788,27.5788,27.5374,27.5374,2100.0
2008-05-07 15:10:00,46.51,46.51,46.5,46.5,10200.0,27.5315,27.5315,27.5256,27.5256,10200.0
2008-05-07 15:15:00,46.52,46.53,46.52,46.52,4100.0,27.5374,27.5433,27.5374,27.5374,4100.0
2008-05-07 15:20:00,46.52,46.52,46.46,46.46,3900.0,27.5374,27.5374,27.5019,27.5019,3900.0
2008-05-07 15:25:00,46.43,46.43,46.36,46.38,12500.0,27.4841,27.4841,27.4427,27.4545,12500.0
2008-05-07 15:30:00,46.39,46.39,46.36,46.38,10700.0,27.4604,27.4604,27.4427,27.4545,10700.0
2008-05-07 15:35:00,46.41,46.44,46.41,46.43,11500.0,27.4723,27.49,27.4723,27.4841,11500.0
2008-05-07 15:40:00,46.43,46.43,46.41,46.43,11200.0,27.4841,27.4841,27.4723,27.4841,11200.0
2008-05-07 15:45:00,46.47,46.53,46.43,46.43,10300.0,27.5078,27.5433,27.4841,27.4841,10300.0
2008-05-07 15:50:00,46.45,46.45,46.36,46.42,12600.0,27.496,27.496,27.4427,27.4782,12600.0
2008-05-07 15:55:00,46.39,46.42,46.34,46.41,12900.0,27.4604,27.4782,27.4308,27.4723,12900.0
2008-05-08 09:30:00,46.83,47.05,46.83,46.85,6000.0,27.7209,27.8511,27.7209,27.7327,6000.0
2008-05-08 09:35:00,46.82,46.82,46.8,46.81,2200.0,27.715,27.715,27.7031,27.7091,2200.0
2008-05-08 09:40:00,46.82,46.82,46.8,46.81,3600.0,27.715,27.715,27.7031,27.7091,3600.0
2008-05-08 09:45:00,46.83,46.84,46.82,46.84,6300.0,27.7209,27.7268,27.715,27.7268,6300.0
2008-05-08 09:50:00,46.88,46.9,46.88,46.9,6700.0,27.7505,27.7623,27.7505,27.7623,6700.0
2008-05-08 09:55:00,46.9,46.9,46.82,46.82,2500.0,27.7623,27.7623,27.715,27.715,2500.0
2008-05-08 10:00:00,46.81,46.81,46.79,46.8,300.0,27.7091,27.7091,27.6972,27.7031,300.0
2008-05-08 10:05:00,46.8,46.8,46.8,46.8,2400.0,27.7031,27.7031,27.7031,27.7031,2400.0
2008-05-08 10:10:00,46.8,46.8,46.8,46.8,0.0,27.7031,27.7031,27.7031,27.7031,0.0
2008-05-08 10:15:00,46.79,46.79,46.78,46.78,1100.0,27.6972,27.6972,27.6913,27.6913,1100.0
2008-05-08 10:20:00,46.78,46.78,46.78,46.78,0.0,27.6913,27.6913,27.6913,27.6913,0.0
2008-05-08 10:25:00,46.8,46.8,46.8,46.8,800.0,27.7031,27.7031,27.7031,27.7031,800.0
2008-05-08 10:30:00,46.84,46.84,46.84,46.84,200.0,27.7268,27.7268,27.7268,27.7268,200.0
2008-05-08 10:35:00,46.82,46.82,46.82,46.82,800.0,27.715,27.715,27.715,27.715,800.0
2008-05-08 10:40:00,46.8,46.82,46.8,46.82,1400.0,27.7031,27.715,27.7031,27.715,1400.0
2008-05-08 10:45:00,46.82,46.82,46.82,46.82,0.0,27.715,27.715,27.715,27.715,0.0
2008-05-08 10:50:00,46.78,46.78,46.78,46.78,100.0,27.6913,27.6913,27.6913,27.6913,100.0
2008-05-08 10:55:00,46.76,46.82,46.76,46.82,6700.0,27.6795,27.715,27.6795,27.715,6700.0
2008-05-08 11:00:00,46.81,46.81,46.79,46.79,2000.0,27.7091,27.7091,27.6972,27.6972,2000.0
2008-05-08 11:05:00,46.79,46.88,46.79,46.87,6600.0,27.6972,27.7505,27.6972,27.7446,6600.0
2008-05-08 11:10:00,46.89,46.91,46.88,46.91,1200.0,27.7564,27.7683,27.7505,27.7683,1200.0
2008-05-08 11:15:00,46.92,46.92,46.89,46.89,2400.0,27.7742,27.7742,27.7564,27.7564,2400.0
2008-05-08 11:20:00,46.89,46.94,46.89,46.91,3700.0,27.7564,27.786,27.7564,27.7683,3700.0
2008-05-08 11:25:00,46.92,46.92,46.92,46.92,200.0,27.7742,27.7742,27.7742,27.7742,200.0
2008-05-08 11:30:00,46.9,46.94,46.89,46.94,6500.0,27.7623,27.786,27.7564,27.786,6500.0
2008-05-08 11:35:00,46.95,46.96,46.93,46.93,2300.0,27.7919,27.7978,27.7801,27.7801,2300.0
2008-05-08 11:40:00,46.92,46.92,46.87,46.88,2500.0,27.7742,27.7742,27.7446,27.7505,2500.0
2008-05-08 11:45:00,46.88,46.88,46.87,46.88,1300.0,27.7505,27.7505,27.7446,27.7505,1300.0
2008-05-08 11:50:00,46.86,46.9,46.86,46.9,5700.0,27.7387,27.7623,27.7387,27.7623,5700.0
2008-05-08 11:55:00,46.93,46.93,46.92,46.92,600.0,27.7801,27.7801,27.7742,27.7742,600.0
2008-05-08 12:00:00,46.89,46.89,46.87,46.89,1700.0,27.7564,27.7564,27.7446,27.7564,1700.0
2008-05-08 12:05:00,46.88,46.88,46.86,46.86,4000.0,27.7505,27.7505,27.7387,27.7387,4000.0
2008-05-08 12:10:00,46.9,46.91,46.89,46.9,3500.0,27.7623,27.7683,27.7564,27.7623,3500.0
2008-05-08 12:15:00,46.87,46.91,46.87,46.91,3500.0,27.7446,27.7683,27.7446,27.7683,3500.0
2008-05-08 12:20:00,46.91,46.91,46.87,46.88,4900.0,27.7683,27.7683,27.7446,27.7505,4900.0
2008-05-08 12:25:00,46.87,46.87,46.87,46.87,2100.0,27.7446,27.7446,27.7446,27.7446,2100.0
2008-05-08 12:30:00,46.87,46.87,46.86,46.86,2200.0,27.7446,27.7446,27.7387,27.7387,2200.0
2008-05-08 12:35:00,46.86,46.86,46.86,46.86,300.0,27.7387,27.7387,27.7387,27.7387,300.0
2008-05-08 12:40:00,46.84,46.86,46.84,46.86,800.0,27.7268,27.7387,27.7268,27.7387,800.0
2008-05-08 12:45:00,46.88,46.88,46.87,46.87,3400.0,27.7505,27.7505,27.7446,27.7446,3400.0
2008-05-08 12:50:00,46.89,46.89,46.86,46.86,5100.0,27.7564,27.7564,27.7387,27.7387,5100.0
2008-05-08 12:55:00,46.86,46.86,46.86,46.86,0.0,27.7387,27.7387,27.7387,27.7387,0.0
2008-05-08 13:00:00,46.86,46.86,46.86,46.86,0.0,27.7387,27.7387,27.7387,27.7387,0.0
2008-05-08 13:05:00,46.86,46.86,46.86,46.86,0.0,27.7387,27.7387,27.7387,27.7387,0.0
2008-05-08 13:10:00,46.84,46.86,46.84,46.86,1300.0,27.7268,27.7387,27.7268,27.7387,1300.0
2008-05-08 13:15:00,46.83,46.84,46.83,46.84,600.0,27.7209,27.7268,27.7209,27.7268,600.0
2008-05-08 13:20:00,46.92,46.92,46.92,46.92,2000.0,27.7742,27.7742,27.7742,27.7742,2000.0
2008-05-08 13:25:00,46.99,46.99,46.99,46.99,1000.0,27.8156,27.8156,27.8156,27.8156,1000.0
2008-05-08 13:30:00,46.97,47.0,46.97,46.98,5300.0,27.8038,27.8215,27.8038,27.8097,5300.0
2008-05-08 13:35:00,46.98,46.99,46.96,46.98,3400.0,27.8097,27.8156,27.7978,27.8097,3400.0
2008-05-08 13:40:00,46.98,46.98,46.98,46.98,400.0,27.8097,27.8097,27.8097,27.8097,400.0
2008-05-08 13:45:00,46.96,46.97,46.95,46.96,1300.0,27.7978,27.8038,27.7919,27.7978,1300.0
2008-05-08 13:50:00,46.97,47.02,46.97,46.98,1500.0,27.8038,27.8334,27.8038,27.8097,1500.0
2008-05-08 13:55:00,46.98,46.98,46.98,46.98,0.0,27.8097,27.8097,27.8097,27.8097,0.0
2008-05-08 14:00:00,47.02,47.02,46.97,46.97,1100.0,27.8334,27.8334,27.8038,27.8038,1100.0
2008-05-08 14:05:00,46.95,46.96,46.95,46.96,200.0,27.7919,27.7978,27.7919,27.7978,200.0
2008-05-08 14:10:00,46.95,46.95,46.95,46.95,700.0,27.7919,27.7919,27.7919,27.7919,700.0
2008-05-08 14:15:00,46.92,46.92,46.9,46.9,600.0,27.7742,27.7742,27.7623,27.7623,600.0
2008-05-08 14:20:00,46.89,46.91,46.89,46.9,1200.0,27.7564,27.7683,27.7564,27.7623,1200.0
2008-05-08 14:25:00,46.87,46.87,46.87,46.87,1300.0,27.7446,27.7446,27.7446,27.7446,1300.0
2008-05-08 14:30:00,46.88,46.88,46.84,46.84,4100.0,27.7505,27.7505,27.7268,27.7268,4100.0
2008-05-08 14:35:00,46.84,46.84,46.84,46.84,0.0,27.7268,27.7268,27.7268,27.7268,0.0
2008-05-08 14:40:00,46.84,46.84,46.82,46.83,2900.0,27.7268,27.7268,27.715,27.7209,2900.0
2008-05-08 14:45:00,46.82,46.83,46.82,46.82,5900.0,27.715,27.7209,27.715,27.715,5900.0
2008-05-08 14:50:00,46.81,46.81,46.8,46.81,4200.0,27.7091,27.7091,27.7031,27.7091,4200.0
2008-05-08 14:55:00,46.81,46.81,46.79,46.81,900.0,27.7091,27.7091,27.6972,27.7091,900.0
2008-05-08 15:00:00,46.81,46.81,46.81,46.81,0.0,27.7091,27.7091,27.7091,27.7091,0.0
2008-05-08 15:05:00,46.84,46.84,46.79,46.79,1400.0,27.7268,27.7268,27.6972,27.6972,1400.0
2008-05-08 15:10:00,46.82,46.82,46.77,46.77,1100.0,27.715,27.715,27.6854,27.6854,1100.0
2008-05-08 15:15:00,46.74,46.74,46.73,46.74,2700.0,27.6676,27.6676,27.6617,27.6676,2700.0
2008-05-08 15:20:00,46.72,46.75,46.71,46.73,2400.0,27.6558,27.6735,27.6499,27.6617,2400.0
2008-05-08 15:25:00,46.77,46.77,46.77,46.77,5000.0,27.6854,27.6854,27.6854,27.6854,5000.0
2008-05-08 15:30:00,46.75,46.79,46.75,46.79,1600.0,27.6735,27.6972,27.6735,27.6972,1600.0
2008-05-08 15:35:00,46.77,46.77,46.76,46.77,5700.0,27.6854,27.6854,27.6795,27.6854,5700.0
2008-05-08 15:40:00,46.78,46.78,46.77,46.77,5400.0,27.6913,27.6913,27.6854,27.6854,5400.0
2008-05-08 15:45:00,46.78,46.79,46.77,46.79,700.0,27.6913,27.6972,27.6854,27.6972,700.0
2008-05-08 15:50:00,46.83,46.83,46.83,46.83,400.0,27.7209,27.7209,27.7209,27.7209,400.0
2008-05-08 15:55:00,46.82,46.84,46.79,46.81,2800.0,27.715,27.7268,27.6972,27.7091,2800.0
2008-05-09 09:30:00,46.52,46.52,46.35,46.35,12100.0,27.5374,27.5374,27.4368,27.4368,12100.0
2008-05-09 09:35:00,46.37,46.39,46.37,46.39,1100.0,27.4486,27.4604,27.4486,27.4604,1100.0
2008-05-09 09:40:00,46.42,46.46,46.41,46.46,4500.0,27.4782,27.5019,27.4723,27.5019,4500.0
2008-05-09 09:45:00,46.44,46.44,46.42,46.42,2100.0,27.49,27.49,27.4782,27.4782,2100.0
2008-05-09 09:50:00,46.42,46.42,46.4,46.4,900.0,27.4782,27.4782,27.4664,27.4664,900.0
2008-05-09 09:55:00,46.39,46.39,46.39,46.39,100.0,27.4604,27.4604,27.4604,27.4604,100.0
2008-05-09 10:00:00,46.39,46.39,46.39,46.39,2000.0,27.4604,27.4604,27.4604,27.4604,2000.0
2008-05-09 10:05:00,46.42,46.42,46.42,46.42,200.0,27.4782,27.4782,27.4782,27.4782,200.0
2008-05-09 10:10:00,46.41,46.41,46.41,46.41,17000.0,27.4723,27.4723,27.4723,27.4723,17000.0
2008-05-09 10:15:00,46.41,46.41,46.41,46.41,0.0,27.4723,27.4723,27.4723,27.4723,0.0
2008-05-09 10:20:00,46.4,46.4,46.4,46.4,500.0,27.4664,27.4664,27.4664,27.4664,500.0
2008-05-09 10:25:00,46.39,46.39,46.39,46.39,500.0,27.4604,27.4604,27.4604,27.4604,500.0
2008-05-09 10:30:00,46.39,46.4,46.39,46.4,1300.0,27.4604,27.4664,27.4604,27.4664,1300.0
2008-05-09 10:35:00,46.41,46.42,46.41,46.42,700.0,27.4723,27.4782,27.4723,27.4782,700.0
2008-05-09 10:40:00,46.45,46.5,46.45,46.48,12600.0,27.496,27.5256,27.496,27.5137,12600.0
2008-05-09 10:45:00,46.5,46.5,46.5,46.5,7800.0,27.5256,27.5256,27.5256,27.5256,7800.0
2008-05-09 10:50:00,46.5,46.5,46.5,46.5,400.0,27.5256,27.5256,27.5256,27.5256,400.0
2008-05-09 10:55:00,46.52,46.52,46.5,46.5,200.0,27.5374,27.5374,27.5256,27.5256,200.0
2008-05-09 11:00:00,46.54,46.55,46.54,46.54,700.0,27.5492,27.5551,27.5492,27.5492,700.0
2008-05-09 11:05:00,46.51,46.51,46.51,46.51,500.0,27.5315,27.5315,27.5315,27.5315,500.0
2008-05-09 11:10:00,46.52,46.52,46.52,46.52,1800.0,27.5374,27.5374,27.5374,27.5374,1800.0
2008-05-09 11:15:00,46.52,46.52,46.5,46.5,300.0,27.5374,27.5374,27.5256,27.5256,300.0
2008-05-09 11:20:00,46.51,46.51,46.49,46.49,700.0,27.5315,27.5315,27.5196,27.5196,700.0
2008-05-09 11:25:00,46.49,46.5,46.49,46.5,1200.0,27.5196,27.5256,27.5196,27.5256,1200.0
2008-05-09 11:30:00,46.5,46.5,46.5,46.5,2200.0,27.5256,27.5256,27.5256,27.5256,2200.0
2008-05-09 11:35:00,46.5,46.5,46.45,46.45,2000.0,27.5256,27.5256,27.496,27.496,2000.0
2008-05-09 11:40:00,46.42,46.42,46.42,46.42,100.0,27.4782,27.4782,27.4782,27.4782,100.0
2008-05-09 11:45:00,46.42,46.43,46.42,46.43,200.0,27.4782,27.4841,27.4782,27.4841,200.0
2008-05-09 11:50:00,46.45,46.45,46.45,46.45,400.0,27.496,27.496,27.496,27.496,400.0
2008-05-09 11:55:00,46.45,46.45,46.45,46.45,0.0,27.496,27.496,27.496,27.496,0.0
2008-05-09 12:00:00,46.45,46.46,46.45,46.46,1000.0,27.496,27.5019,27.496,27.5019,1000.0
2008-05-09 12:05:00,46.45,46.45,46.43,46.44,2400.0,27.496,27.496,27.4841,27.49,2400.0
2008-05-09 12:10:00,46.44,46.46,46.44,46.46,1000.0,27.49,27.5019,27.49,27.5019,1000.0
2008-05-09 12:15:00,46.44,46.44,46.44,46.44,1500.0,27.49,27.49,27.49,27.49,1500.0
2008-05-09 12:20:00,46.44,46.44,46.44,46.44,0.0,27.49,27.49,27.49,27.49,0.0
2008-05-09 12:25:00,46.44,46.45,46.44,46.45,1300.0,27.49,27.496,27.49,27.496,1300.0
2008-05-09 12:30:00,46.45,46.45,46.45,46.45,900.0,27.496,27.496,27.496,27.496,900.0
2008-05-09 12:35:00,46.45,46.45,46.45,46.45,100.0,27.496,27.496,27.496,27.496,100.0
2008-05-09 12:40:00,46.45,46.45,46.45,46.45,0.0,27.496,27.496,27.496,27.496,0.0
2008-05-09 12:45:00,46.45,46.45,46.45,46.45,0.0,27.496,27.496,27.496,27.496,0.0
2008-05-09 12:50:00,46.44,46.44,46.44,46.44,400.0,27.49,27.49,27.49,27.49,400.0
2008-05-09 12:55:00,46.46,46.46,46.46,46.46,17800.0,27.5019,27.5019,27.5019,27.5019,17800.0
2008-05-09 13:00:00,46.46,46.48,46.46,46.47,4900.0,27.5019,27.5137,27.5019,27.5078,4900.0
2008-05-09 13:05:00,46.46,46.48,46.43,46.45,3300.0,27.5019,27.5137,27.4841,27.496,3300.0
2008-05-09 13:10:00,46.42,46.42,46.42,46.42,500.0,27.4782,27.4782,27.4782,27.4782,500.0
2008-05-09 13:15:00,46.39,46.39,46.37,46.38,900.0,27.4604,27.4604,27.4486,27.4545,900.0
2008-05-09 13:20:00,46.39,46.4,46.39,46.4,2800.0,27.4604,27.4664,27.4604,27.4664,2800.0
2008-05-09 13:25:00,46.4,46.4,46.38,46.38,600.0,27.4664,27.4664,27.4545,27.4545,600.0
2008-05-09 13:30:00,46.37,46.37,46.34,46.34,1200.0,27.4486,27.4486,27.4308,27.4308,1200.0
2008-05-09 13:35:00,46.34,46.4,46.34,46.4,600.0,27.4308,27.4664,27.4308,27.4664,600.0
2008-05-09 13:40:00,46.43,46.44,46.43,46.44,500.0,27.4841,27.49,27.4841,27.49,500.0
2008-05-09 13:45:00,46.44,46.46,46.44,46.46,1200.0,27.49,27.5019,27.49,27.5019,1200.0
2008-05-09 13:50:00,46.46,46.46,46.46,46.46,1500.0,27.5019,27.5019,27.5019,27.5019,1500.0
2008-05-09 13:55:00,46.44,46.45,46.44,46.45,500.0,27.49,27.496,27.49,27.496,500.0
2008-05-09 14:00:00,46.47,46.5,46.47,46.5,1000.0,27.5078,27.5256,27.5078,27.5256,1000.0
2008-05-09 14:05:00,46.5,46.5,46.49,46.49,600.0,27.5256,27.5256,27.5196,27.5196,600.0
2008-05-09 14:10:00,46.47,46.47,46.46,46.46,300.0,27.5078,27.5078,27.5019,27.5019,300.0
2008-05-09 14:15:00,46.49,46.51,46.49,46.49,4700.0,27.5196,27.5315,27.5196,27.5196,4700.0
2008-05-09 14:20:00,46.47,46.47,46.45,46.46,4100.0,27.5078,27.5078,27.496,27.5019,4100.0
2008-05-09 14:25:00,46.47,46.47,46.46,46.46,2600.0,27.5078,27.5078,27.5019,27.5019,2600.0
2008-05-09 14:30:00,46.45,46.46,46.44,46.44,900.0,27.496,27.5019,27.49,27.49,900.0
2008-05-09 14:35:00,46.44,46.44,46.44,46.44,0.0,27.49,27.49,27.49,27.49,0.0
2008-05-09 14:40:00,46.49,46.51,46.49,46.51,600.0,27.5196,27.5315,27.5196,27.5315,600.0
2008-05-09 14:45:00,46.49,46.49,46.49,46.49,400.0,27.5196,27.5196,27.5196,27.5196,400.0
2008-05-09 14:50:00,46.48,46.48,46.45,46.45,9000.0,27.5137,27.5137,27.496,27.496,9000.0
2008-05-09 14:55:00,46.46,46.46,46.45,46.45,9200.0,27.5019,27.5019,27.496,27.496,9200.0
2008-05-09 15:00:00,46.45,46.46,46.44,46.44,28000.0,27.496,27.5019,27.49,27.49,28000.0
2008-05-09 15:05:00,46.45,46.45,46.44,46.44,3300.0,27.496,27.496,27.49,27.49,3300.0
2008-05-09 15:10:00,46.43,46.45,46.42,46.45,2100.0,27.4841,27.496,27.4782,27.496,2100.0
2008-05-09 15:15:00,46.46,46.48,46.46,46.48,1700.0,27.5019,27.5137,27.5019,27.5137,1700.0
2008-05-09 15:20:00,46.47,46.47,46.45,46.45,3200.0,27.5078,27.5078,27.496,27.496,3200.0
2008-05-09 15:25:00,46.51,46.59,46.51,46.59,3000.0,27.5315,27.5788,27.5315,27.5788,3000.0
2008-05-09 15:30:00,46.59,46.65,46.59,46.62,2200.0,27.5788,27.6143,27.5788,27.5966,2200.0
2008-05-09 15:35:00,46.62,46.62,46.61,46.61,4400.0,27.5966,27.5966,27.5907,27.5907,4400.0
2008-05-09 15:40:00,46.62,46.62,46.59,46.59,2200.0,27.5966,27.5966,27.5788,27.5788,2200.0
2008-05-09 15:45:00,46.55,46.55,46.5,46.5,2000.0,27.5551,27.5551,27.5256,27.5256,2000.0
2008-05-09 15:50:00,46.5,46.5,46.49,46.49,1000.0,27.5256,27.5256,27.5196,27.5196,1000.0
2008-05-09 15:55:00,46.52,46.52,46.51,46.52,700.0,27.5374,27.5374,27.5315,27.5374,700.0
2008-05-12 09:30:00,46.69,46.69,46.48,46.67,16200.0,27.638,27.638,27.5137,27.6262,16200.0
2008-05-12 09:35:00,46.65,46.7,46.65,46.7,1700.0,27.6143,27.6439,27.6143,27.6439,1700.0
2008-05-12 09:40:00,46.71,46.72,46.71,46.71,2100.0,27.6499,27.6558,27.6499,27.6499,2100.0
2008-05-12 09:45:00,46.72,46.72,46.72,46.72,500.0,27.6558,27.6558,27.6558,27.6558,500.0
2008-05-12 09:50:00,46.64,46.65,46.61,46.64,3300.0,27.6084,27.6143,27.5907,27.6084,3300.0
2008-05-12 09:55:00,46.62,46.62,46.62,46.62,500.0,27.5966,27.5966,27.5966,27.5966,500.0
2008-05-12 10:00:00,46.62,46.62,46.62,46.62,500.0,27.5966,27.5966,27.5966,27.5966,500.0
2008-05-12 10:05:00,46.6,46.6,46.59,46.59,5000.0,27.5847,27.5847,27.5788,27.5788,5000.0
2008-05-12 10:10:00,46.6,46.6,46.6,46.6,500.0,27.5847,27.5847,27.5847,27.5847,500.0
2008-05-12 10:15:00,46.59,46.59,46.59,46.59,100.0,27.5788,27.5788,27.5788,27.5788,100.0
2008-05-12 10:20:00,46.59,46.59,46.59,46.59,0.0,27.5788,27.5788,27.5788,27.5788,0.0
2008-05-12 10:25:00,46.63,46.63,46.63,46.63,1300.0,27.6025,27.6025,27.6025,27.6025,1300.0
2008-05-12 10:30:00,46.59,46.61,46.59,46.61,500.0,27.5788,27.5907,27.5788,27.5907,500.0
2008-05-12 10:35:00,46.67,46.67,46.66,46.66,1600.0,27.6262,27.6262,27.6203,27.6203,1600.0
2008-05-12 10:40:00,46.66,46.66,46.66,46.66,0.0,27.6203,27.6203,27.6203,27.6203,0.0
2008-05-12 10:45:00,46.68,46.74,46.68,46.74,600.0,27.6321,27.6676,27.6321,27.6676,600.0
2008-05-12 10:50:00,46.73,46.74,46.73,46.74,5100.0,27.6617,27.6676,27.6617,27.6676,5100.0
2008-05-12 10:55:00,46.74,46.74,46.74,46.74,0.0,27.6676,27.6676,27.6676,27.6676,0.0
2008-05-12 11:00:00,46.74,46.74,46.74,46.74,0.0,27.6676,27.6676,27.6676,27.6676,0.0
2008-05-12 11:05:00,46.74,46.74,46.74,46.74,100.0,27.6676,27.6676,27.6676,27.6676,100.0
2008-05-12 11:10:00,46.74,46.74,46.74,46.74,0.0,27.6676,27.6676,27.6676,27.6676,0.0
2008-05-12 11:15:00,46.77,46.77,46.77,46.77,100.0,27.6854,27.6854,27.6854,27.6854,100.0
2008-05-12 11:20:00,46.75,46.8,46.75,46.8,6000.0,27.6735,27.7031,27.6735,27.7031,6000.0
2008-05-12 11:25:00,46.78,46.78,46.78,46.78,600.0,27.6913,27.6913,27.6913,27.6913,600.0
2008-05-12 11:30:00,46.82,46.82,46.81,46.81,3300.0,27.715,27.715,27.7091,27.7091,3300.0
2008-05-12 11:35:00,46.83,46.83,46.83,46.83,500.0,27.7209,27.7209,27.7209,27.7209,500.0
2008-05-12 11:40:00,46.84,46.85,46.84,46.84,4600.0,27.7268,27.7327,27.7268,27.7268,4600.0
2008-05-12 11:45:00,46.86,46.86,46.85,46.86,11100.0,27.7387,27.7387,27.7327,27.7387,11100.0
2008-05-12 11:50:00,46.89,46.89,46.87,46.87,400.0,27.7564,27.7564,27.7446,27.7446,400.0
2008-05-12 11:55:00,46.88,46.88,46.88,46.88,100.0,27.7505,27.7505,27.7505,27.7505,100.0
2008-05-12 12:00:00,46.9,46.9,46.88,46.88,800.0,27.7623,27.7623,27.7505,27.7505,800.0
2008-05-12 12:05:00,46.88,46.9,46.88,46.9,800.0,27.7505,27.7623,27.7505,27.7623,800.0
2008-05-12 12:10:00,46.9,46.9,46.88,46.88,2900.0,27.7623,27.7623,27.7505,27.7505,2900.0
2008-05-12 12:15:00,46.91,46.91,46.91,46.91,600.0,27.7683,27.7683,27.7683,27.7683,600.0
2008-05-12 12:20:00,46.93,46.93,46.93,46.93,100.0,27.7801,27.7801,27.7801,27.7801,100.0
2008-05-12 12:25:00,46.91,46.91,46.91,46.91,200.0,27.7683,27.7683,27.7683,27.7683,200.0
2008-05-12 12:30:00,46.91,46.91,46.91,46.91,0.0,27.7683,27.7683,27.7683,27.7683,0.0
2008-05-12 12:35:00,46.91,46.91,46.91,46.91,0.0,27.7683,27.7683,27.7683,27.7683,0.0
2008-05-12 12:40:00,46.91,46.91,46.89,46.89,900.0,27.7683,27.7683,27.7564,27.7564,900.0
2008-05-12 12:45:00,46.91,46.92,46.91,46.92,1600.0,27.7683,27.7742,27.7683,27.7742,1600.0
2008-05-12 12:50:00,46.92,46.92,46.92,46.92,200.0,27.7742,27.7742,27.7742,27.7742,200.0
2008-05-12 12:55:00,46.98,46.98,46.98,46.98,5500.0,27.8097,27.8097,27.8097,27.8097,5500.0
2008-05-12 13:00:00,46.97,46.97,46.93,46.93,1300.0,27.8038,27.8038,27.7801,27.7801,1300.0
2008-05-12 13:05:00,46.91,46.96,46.91,46.95,8400.0,27.7683,27.7978,27.7683,27.7919,8400.0
2008-05-12 13:10:00,46.95,46.95,46.93,46.93,1400.0,27.7919,27.7919,27.7801,27.7801,1400.0
2008-05-12 13:15:00,46.92,46.92,46.92,46.92,900.0,27.7742,27.7742,27.7742,27.7742,900.0
2008-05-12 13:20:00,46.92,46.92,46.92,46.92,0.0,27.7742,27.7742,27.7742,27.7742,0.0
2008-05-12 13:25:00,46.9,46.9,46.9,46.9,700.0,27.7623,27.7623,27.7623,27.7623,700.0
2008-05-12 13:30:00,46.92,46.92,46.87,46.89,3100.0,27.7742,27.7742,27.7446,27.7564,3100.0
2008-05-12 13:35:00,46.88,46.89,46.88,46.89,2000.0,27.7505,27.7564,27.7505,27.7564,2000.0
2008-05-12 13:40:00,46.89,46.89,46.89,46.89,0.0,27.7564,27.7564,27.7564,27.7564,0.0
2008-05-12 13:45:00,46.88,46.88,46.88,46.88,700.0,27.7505,27.7505,27.7505,27.7505,700.0
2008-05-12 13:50:00,46.87,46.87,46.87,46.87,600.0,27.7446,27.7446,27.7446,27.7446,600.0
2008-05-12 13:55:00,46.88,46.91,46.88,46.88,5700.0,27.7505,27.7683,27.7505,27.7505,5700.0
2008-05-12 14:00:00,46.9,46.9,46.89,46.89,500.0,27.7623,27.7623,27.7564,27.7564,500.0
2008-05-12 14:05:00,46.89,46.89,46.89,46.89,0.0,27.7564,27.7564,27.7564,27.7564,0.0
2008-05-12 14:10:00,46.93,46.94,46.93,46.94,700.0,27.7801,27.786,27.7801,27.786,700.0
2008-05-12 14:15:00,46.94,46.94,46.94,46.94,0.0,27.786,27.786,27.786,27.786,0.0
2008-05-12 14:20:00,46.95,46.95,46.91,46.91,1700.0,27.7919,27.7919,27.7683,27.7683,1700.0
2008-05-12 14:25:00,46.93,46.98,46.93,46.98,1700.0,27.7801,27.8097,27.7801,27.8097,1700.0
2008-05-12 14:30:00,46.99,47.01,46.98,47.01,2600.0,27.8156,27.8274,27.8097,27.8274,2600.0
2008-05-12 14:35:00,47.01,47.01,47.0,47.0,4000.0,27.8274,27.8274,27.8215,27.8215,4000.0
2008-05-12 14:40:00,47.01,47.01,46.97,46.97,500.0,27.8274,27.8274,27.8038,27.8038,500.0
2008-05-12 14:45:00,46.99,46.99,46.99,46.99,1800.0,27.8156,27.8156,27.8156,27.8156,1800.0
2008-05-12 14:50:00,47.0,47.0,47.0,47.0,200.0,27.8215,27.8215,27.8215,27.8215,200.0
2008-05-12 14:55:00,46.99,47.0,46.99,46.99,1300.0,27.8156,27.8215,27.8156,27.8156,1300.0
2008-05-12 15:00:00,46.99,46.99,46.98,46.98,600.0,27.8156,27.8156,27.8097,27.8097,600.0
2008-05-12 15:05:00,47.0,47.0,46.98,46.98,600.0,27.8215,27.8215,27.8097,27.8097,600.0
2008-05-12 15:10:00,46.99,46.99,46.99,46.99,600.0,27.8156,27.8156,27.8156,27.8156,600.0
2008-05-12 15:15:00,46.99,46.99,46.99,46.99,0.0,27.8156,27.8156,27.8156,27.8156,0.0
2008-05-12 15:20:00,47.03,47.03,47.03,47.03,4200.0,27.8393,27.8393,27.8393,27.8393,4200.0
2008-05-12 15:25:00,47.0,47.0,47.0,47.0,200.0,27.8215,27.8215,27.8215,27.8215,200.0
2008-05-12 15:30:00,46.97,46.98,46.96,46.98,4300.0,27.8038,27.8097,27.7978,27.8097,4300.0
2008-05-12 15:35:00,47.0,47.01,46.97,46.99,64000.0,27.8215,27.8274,27.8038,27.8156,64000.0
2008-05-12 15:40:00,47.0,47.0,46.98,46.99,3800.0,27.8215,27.8215,27.8097,27.8156,3800.0
2008-05-12 15:45:00,46.99,47.03,46.99,47.03,3500.0,27.8156,27.8393,27.8156,27.8393,3500.0
2008-05-12 15:50:00,47.03,47.03,47.03,47.03,300.0,27.8393,27.8393,27.8393,27.8393,300.0
2008-05-12 15:55:00,47.03,47.04,47.01,47.01,3000.0,27.8393,27.8452,27.8274,27.8274,3000.0
2008-05-13 09:30:00,47.05,47.05,46.76,46.76,31900.0,27.8511,27.8511,27.6795,27.6795,31900.0
2008-05-13 09:35:00,46.75,46.78,46.74,46.78,7300.0,27.6735,27.6913,27.6676,27.6913,7300.0
2008-05-13 09:40:00,46.76,46.77,46.76,46.76,5400.0,27.6795,27.6854,27.6795,27.6795,5400.0
2008-05-13 09:45:00,46.75,46.77,46.75,46.76,1800.0,27.6735,27.6854,27.6735,27.6795,1800.0
2008-05-13 09:50:00,46.77,46.77,46.72,46.72,25700.0,27.6854,27.6854,27.6558,27.6558,25700.0
2008-05-13 09:55:00,46.7,46.7,46.7,46.7,2100.0,27.6439,27.6439,27.6439,27.6439,2100.0
2008-05-13 10:00:00,46.69,46.72,46.69,46.72,1100.0,27.638,27.6558,27.638,27.6558,1100.0
2008-05-13 10:05:00,46.71,46.71,46.69,46.71,6400.0,27.6499,27.6499,27.638,27.6499,6400.0
2008-05-13 10:10:00,46.72,46.75,46.72,46.73,2500.0,27.6558,27.6735,27.6558,27.6617,2500.0
2008-05-13 10:15:00,46.68,46.68,46.66,46.68,6400.0,27.6321,27.6321,27.6203,27.6321,6400.0
2008-05-13 10:20:00,46.74,46.74,46.73,46.74,1900.0,27.6676,27.6676,27.6617,27.6676,1900.0
2008-05-13 10:25:00,46.74,46.74,46.74,46.74,1400.0,27.6676,27.6676,27.6676,27.6676,1400.0
2008-05-13 10:30:00,46.73,46.73,46.72,46.72,1000.0,27.6617,27.6617,27.6558,27.6558,1000.0
2008-05-13 10:35:00,46.72,46.72,46.72,46.72,0.0,27.6558,27.6558,27.6558,27.6558,0.0
2008-05-13 10:40:00,46.77,46.77,46.75,46.75,2900.0,27.6854,27.6854,27.6735,27.6735,2900.0
2008-05-13 10:45:00,46.74,46.74,46.66,46.66,1000.0,27.6676,27.6676,27.6203,27.6203,1000.0
2008-05-13 10:50:00,46.68,46.68,46.67,46.67,1700.0,27.6321,27.6321,27.6262,27.6262,1700.0
2008-05-13 10:55:00,46.68,46.68,46.68,46.68,100.0,27.6321,27.6321,27.6321,27.6321,100.0
2008-05-13 11:00:00,46.66,46.67,46.63,46.67,2200.0,27.6203,27.6262,27.6025,27.6262,2200.0
2008-05-13 11:05:00,46.67,46.67,46.67,46.67,200.0,27.6262,27.6262,27.6262,27.6262,200.0
2008-05-13 11:10:00,46.7,46.7,46.7,46.7,700.0,27.6439,27.6439,27.6439,27.6439,700.0
2008-05-13 11:15:00,46.72,46.72,46.69,46.69,1400.0,27.6558,27.6558,27.638,27.638,1400.0
2008-05-13 11:20:00,46.68,46.68,46.67,46.68,2100.0,27.6321,27.6321,27.6262,27.6321,2100.0
2008-05-13 11:25:00,46.7,46.73,46.7,46.71,2300.0,27.6439,27.6617,27.6439,27.6499,2300.0
2008-05-13 11:30:00,46.71,46.72,46.71,46.72,1100.0,27.6499,27.6558,27.6499,27.6558,1100.0
2008-05-13 11:35:00,46.75,46.75,46.75,46.75,200.0,27.6735,27.6735,27.6735,27.6735,200.0
2008-05-13 11:40:00,46.7,46.71,46.67,46.7,11300.0,27.6439,27.6499,27.6262,27.6439,11300.0
2008-05-13 11:45:00,46.7,46.7,46.7,46.7,0.0,27.6439,27.6439,27.6439,27.6439,0.0
2008-05-13 11:50:00,46.75,46.77,46.75,46.76,1500.0,27.6735,27.6854,27.6735,27.6795,1500.0
2008-05-13 11:55:00,46.78,46.81,46.77,46.78,2300.0,27.6913,27.7091,27.6854,27.6913,2300.0
2008-05-13 12:00:00,46.77,46.78,46.77,46.78,200.0,27.6854,27.6913,27.6854,27.6913,200.0
2008-05-13 12:05:00,46.74,46.75,46.72,46.72,1700.0,27.6676,27.6735,27.6558,27.6558,1700.0
2008-05-13 12:10:00,46.75,46.75,46.75,46.75,400.0,27.6735,27.6735,27.6735,27.6735,400.0
2008-05-13 12:15:00,46.75,46.75,46.75,46.75,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2008-05-13 12:20:00,46.75,46.75,46.75,46.75,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2008-05-13 12:25:00,46.77,46.77,46.77,46.77,400.0,27.6854,27.6854,27.6854,27.6854,400.0
2008-05-13 12:30:00,46.77,46.77,46.73,46.73,1400.0,27.6854,27.6854,27.6617,27.6617,1400.0
2008-05-13 12:35:00,46.76,46.76,46.75,46.75,500.0,27.6795,27.6795,27.6735,27.6735,500.0
2008-05-13 12:40:00,46.75,46.75,46.75,46.75,300.0,27.6735,27.6735,27.6735,27.6735,300.0
2008-05-13 12:45:00,46.75,46.75,46.75,46.75,1600.0,27.6735,27.6735,27.6735,27.6735,1600.0
2008-05-13 12:50:00,46.75,46.75,46.75,46.75,0.0,27.6735,27.6735,27.6735,27.6735,0.0
2008-05-13 12:55:00,46.75,46.77,46.75,46.76,53100.0,27.6735,27.6854,27.6735,27.6795,53100.0
2008-05-13 13:00:00,46.77,46.77,46.76,46.76,19900.0,27.6854,27.6854,27.6795,27.6795,19900.0
2008-05-13 13:05:00,46.76,46.76,46.76,46.76,0.0,27.6795,27.6795,27.6795,27.6795,0.0
2008-05-13 13:10:00,46.75,46.75,46.75,46.75,600.0,27.6735,27.6735,27.6735,27.6735,600.0
2008-05-13 13:15:00,46.74,46.74,46.74,46.74,1000.0,27.6676,27.6676,27.6676,27.6676,1000.0
2008-05-13 13:20:00,46.8,46.8,46.8,46.8,700.0,27.7031,27.7031,27.7031,27.7031,700.0
2008-05-13 13:25:00,46.8,46.8,46.78,46.8,7500.0,27.7031,27.7031,27.6913,27.7031,7500.0
2008-05-13 13:30:00,46.8,46.82,46.8,46.82,400.0,27.7031,27.715,27.7031,27.715,400.0
2008-05-13 13:35:00,46.81,46.81,46.8,46.81,3800.0,27.7091,27.7091,27.7031,27.7091,3800.0
2008-05-13 13:40:00,46.81,46.81,46.79,46.79,8000.0,27.7091,27.7091,27.6972,27.6972,8000.0
2008-05-13 13:45:00,46.81,46.81,46.81,46.81,200.0,27.7091,27.7091,27.7091,27.7091,200.0
2008-05-13 13:50:00,46.81,46.81,46.81,46.81,0.0,27.7091,27.7091,27.7091,27.7091,0.0
2008-05-13 13:55:00,46.81,46.81,46.81,46.81,0.0,27.7091,27.7091,27.7091,27.7091,0.0
2008-05-13 14:00:00,46.77,46.79,46.77,46.79,600.0,27.6854,27.6972,27.6854,27.6972,600.0
2008-05-13 14:05:00,46.79,46.79,46.79,46.79,0.0,27.6972,27.6972,27.6972,27.6972,0.0
2008-05-13 14:10:00,46.78,46.81,46.78,46.81,4500.0,27.6913,27.7091,27.6913,27.7091,4500.0
2008-05-13 14:15:00,46.77,46.77,46.75,46.75,1500.0,27.6854,27.6854,27.6735,27.6735,1500.0
2008-05-13 14:20:00,46.78,46.78,46.75,46.75,1300.0,27.6913,27.6913,27.6735,27.6735,1300.0
2008-05-13 14:25:00,46.77,46.77,46.77,46.77,3700.0,27.6854,27.6854,27.6854,27.6854,3700.0
2008-05-13 14:30:00,46.76,46.76,46.76,46.76,600.0,27.6795,27.6795,27.6795,27.6795,600.0
2008-05-13 14:35:00,46.77,46.77,46.77,46.77,400.0,27.6854,27.6854,27.6854,27.6854,400.0
2008-05-13 14:40:00,46.77,46.77,46.76,46.76,600.0,27.6854,27.6854,27.6795,27.6795,600.0
2008-05-13 14:45:00,46.76,46.76,46.76,46.76,1600.0,27.6795,27.6795,27.6795,27.6795,1600.0
2008-05-13 14:50:00,46.76,46.76,46.76,46.76,300.0,27.6795,27.6795,27.6795,27.6795,300.0
2008-05-13 14:55:00,46.75,46.77,46.75,46.76,1200.0,27.6735,27.6854,27.6735,27.6795,1200.0
2008-05-13 15:00:00,46.83,46.85,46.81,46.85,2700.0,27.7209,27.7327,27.7091,27.7327,2700.0
2008-05-13 15:05:00,46.83,46.85,46.83,46.83,2500.0,27.7209,27.7327,27.7209,27.7209,2500.0
2008-05-13 15:10:00,46.83,46.84,46.83,46.84,300.0,27.7209,27.7268,27.7209,27.7268,300.0
2008-05-13 15:15:00,46.82,46.82,46.8,46.8,3600.0,27.715,27.715,27.7031,27.7031,3600.0
2008-05-13 15:20:00,46.8,46.82,46.79,46.79,7500.0,27.7031,27.715,27.6972,27.6972,7500.0
2008-05-13 15:25:00,46.8,46.8,46.78,46.78,700.0,27.7031,27.7031,27.6913,27.6913,700.0
2008-05-13 15:30:00,46.8,46.81,46.8,46.81,15400.0,27.7031,27.7091,27.7031,27.7091,15400.0
2008-05-13 15:35:00,46.8,46.8,46.8,46.8,2700.0,27.7031,27.7031,27.7031,27.7031,2700.0
2008-05-13 15:40:00,46.81,46.81,46.79,46.79,2300.0,27.7091,27.7091,27.6972,27.6972,2300.0
2008-05-13 15:45:00,46.78,46.78,46.76,46.76,2200.0,27.6913,27.6913,27.6795,27.6795,2200.0
2008-05-13 15:50:00,46.76,46.76,46.76,46.76,0.0,27.6795,27.6795,27.6795,27.6795,0.0
2008-05-13 15:55:00,46.76,46.79,46.75,46.78,2300.0,27.6795,27.6972,27.6735,27.6913,2300.0
2008-05-14 09:30:00,47.46,47.95,46.9,46.92,10600.0,28.0938,28.3839,27.7623,27.7742,10600.0
2008-05-14 09:35:00,46.9,46.97,46.9,46.97,5900.0,27.7623,27.8038,27.7623,27.8038,5900.0
2008-05-14 09:40:00,46.96,47.01,46.96,47.0,12700.0,27.7978,27.8274,27.7978,27.8215,12700.0
2008-05-14 09:45:00,46.99,47.03,46.97,47.03,2100.0,27.8156,27.8393,27.8038,27.8393,2100.0
2008-05-14 09:50:00,47.02,47.04,47.02,47.04,200.0,27.8334,27.8452,27.8334,27.8452,200.0
2008-05-14 09:55:00,47.03,47.03,47.0,47.0,3000.0,27.8393,27.8393,27.8215,27.8215,3000.0
2008-05-14 10:00:00,47.02,47.02,47.02,47.02,1400.0,27.8334,27.8334,27.8334,27.8334,1400.0
2008-05-14 10:05:00,47.02,47.02,47.01,47.01,5500.0,27.8334,27.8334,27.8274,27.8274,5500.0
2008-05-14 10:10:00,47.06,47.06,47.06,47.06,200.0,27.857,27.857,27.857,27.857,200.0
2008-05-14 10:15:00,47.06,47.06,47.06,47.06,0.0,27.857,27.857,27.857,27.857,0.0
2008-05-14 10:20:00,47.1,47.1,47.07,47.07,1200.0,27.8807,27.8807,27.863,27.863,1200.0
2008-05-14 10:25:00,47.07,47.07,47.07,47.07,0.0,27.863,27.863,27.863,27.863,0.0
2008-05-14 10:30:00,47.12,47.13,47.11,47.11,800.0,27.8926,27.8985,27.8866,27.8866,800.0
2008-05-14 10:35:00,47.11,47.11,47.11,47.11,0.0,27.8866,27.8866,27.8866,27.8866,0.0
2008-05-14 10:40:00,47.11,47.11,47.11,47.11,0.0,27.8866,27.8866,27.8866,27.8866,0.0
2008-05-14 10:45:00,47.13,47.13,47.11,47.11,3000.0,27.8985,27.8985,27.8866,27.8866,3000.0
2008-05-14 10:50:00,47.11,47.11,47.11,47.11,0.0,27.8866,27.8866,27.8866,27.8866,0.0
2008-05-14 10:55:00,47.1,47.1,47.08,47.08,3200.0,27.8807,27.8807,27.8689,27.8689,3200.0
2008-05-14 11:00:00,47.06,47.06,47.03,47.03,500.0,27.857,27.857,27.8393,27.8393,500.0
2008-05-14 11:05:00,47.04,47.04,47.04,47.04,1200.0,27.8452,27.8452,27.8452,27.8452,1200.0
2008-05-14 11:10:00,47.03,47.04,47.02,47.04,3800.0,27.8393,27.8452,27.8334,27.8452,3800.0
2008-05-14 11:15:00,47.06,47.06,47.06,47.06,5900.0,27.857,27.857,27.857,27.857,5900.0
2008-05-14 11:20:00,46.98,46.98,46.98,46.98,100.0,27.8097,27.8097,27.8097,27.8097,100.0
2008-05-14 11:25:00,47.0,47.02,47.0,47.02,500.0,27.8215,27.8334,27.8215,27.8334,500.0
2008-05-14 11:30:00,47.05,47.06,47.04,47.04,1000.0,27.8511,27.857,27.8452,27.8452,1000.0
2008-05-14 11:35:00,47.05,47.06,47.03,47.06,1100.0,27.8511,27.857,27.8393,27.857,1100.0
2008-05-14 11:40:00,47.05,47.09,47.05,47.09,500.0,27.8511,27.8748,27.8511,27.8748,500.0
2008-05-14 11:45:00,47.08,47.08,47.08,47.08,900.0,27.8689,27.8689,27.8689,27.8689,900.0
2008-05-14 11:50:00,47.06,47.07,47.05,47.05,1100.0,27.857,27.863,27.8511,27.8511,1100.0
2008-05-14 11:55:00,47.06,47.06,47.05,47.05,800.0,27.857,27.857,27.8511,27.8511,800.0
2008-05-14 12:00:00,47.06,47.06,47.05,47.05,300.0,27.857,27.857,27.8511,27.8511,300.0
2008-05-14 12:05:00,47.05,47.05,47.05,47.05,0.0,27.8511,27.8511,27.8511,27.8511,0.0
2008-05-14 12:10:00,47.07,47.08,47.07,47.08,5000.0,27.863,27.8689,27.863,27.8689,5000.0
2008-05-14 12:15:00,47.08,47.08,47.08,47.08,600.0,27.8689,27.8689,27.8689,27.8689,600.0
2008-05-14 12:20:00,47.07,47.07,47.05,47.07,1600.0,27.863,27.863,27.8511,27.863,1600.0
2008-05-14 12:25:00,47.07,47.07,47.07,47.07,500.0,27.863,27.863,27.863,27.863,500.0
2008-05-14 12:30:00,47.08,47.08,47.05,47.06,1500.0,27.8689,27.8689,27.8511,27.857,1500.0
2008-05-14 12:35:00,47.06,47.08,47.06,47.08,1000.0,27.857,27.8689,27.857,27.8689,1000.0
2008-05-14 12:40:00,47.06,47.08,47.06,47.08,3300.0,27.857,27.8689,27.857,27.8689,3300.0
2008-05-14 12:45:00,47.08,47.08,47.06,47.08,1400.0,27.8689,27.8689,27.857,27.8689,1400.0
2008-05-14 12:50:00,47.07,47.07,47.07,47.07,1300.0,27.863,27.863,27.863,27.863,1300.0
2008-05-14 12:55:00,47.09,47.09,47.09,47.09,100.0,27.8748,27.8748,27.8748,27.8748,100.0
2008-05-14 13:00:00,47.1,47.1,47.1,47.1,900.0,27.8807,27.8807,27.8807,27.8807,900.0
2008-05-14 13:05:00,47.08,47.1,47.08,47.1,1100.0,27.8689,27.8807,27.8689,27.8807,1100.0
2008-05-14 13:10:00,47.11,47.12,47.11,47.11,400.0,27.8866,27.8926,27.8866,27.8866,400.0
2008-05-14 13:15:00,47.14,47.14,47.12,47.13,700.0,27.9044,27.9044,27.8926,27.8985,700.0
2008-05-14 13:20:00,47.11,47.11,47.11,47.11,500.0,27.8866,27.8866,27.8866,27.8866,500.0
2008-05-14 13:25:00,47.12,47.12,47.12,47.12,1100.0,27.8926,27.8926,27.8926,27.8926,1100.0
2008-05-14 13:30:00,47.13,47.13,47.13,47.13,2000.0,27.8985,27.8985,27.8985,27.8985,2000.0
2008-05-14 13:35:00,47.13,47.13,47.13,47.13,0.0,27.8985,27.8985,27.8985,27.8985,0.0
2008-05-14 13:40:00,47.13,47.13,47.13,47.13,0.0,27.8985,27.8985,27.8985,27.8985,0.0
2008-05-14 13:45:00,47.13,47.15,47.13,47.13,2500.0,27.8985,27.9103,27.8985,27.8985,2500.0
2008-05-14 13:50:00,47.1,47.1,47.1,47.1,300.0,27.8807,27.8807,27.8807,27.8807,300.0
2008-05-14 13:55:00,47.1,47.12,47.1,47.12,1000.0,27.8807,27.8926,27.8807,27.8926,1000.0
2008-05-14 14:00:00,47.14,47.14,47.1,47.1,900.0,27.9044,27.9044,27.8807,27.8807,900.0
2008-05-14 14:05:00,47.07,47.07,47.07,47.07,1400.0,27.863,27.863,27.863,27.863,1400.0
2008-05-14 14:10:00,47.07,47.07,47.07,47.07,0.0,27.863,27.863,27.863,27.863,0.0
2008-05-14 14:15:00,47.06,47.06,47.06,47.06,1800.0,27.857,27.857,27.857,27.857,1800.0
2008-05-14 14:20:00,47.06,47.06,47.05,47.05,1600.0,27.857,27.857,27.8511,27.8511,1600.0
2008-05-14 14:25:00,47.07,47.07,47.05,47.05,400.0,27.863,27.863,27.8511,27.8511,400.0
2008-05-14 14:30:00,47.08,47.12,47.08,47.1,3800.0,27.8689,27.8926,27.8689,27.8807,3800.0
2008-05-14 14:35:00,47.06,47.06,47.03,47.03,2400.0,27.857,27.857,27.8393,27.8393,2400.0
2008-05-14 14:40:00,47.04,47.05,47.04,47.05,1200.0,27.8452,27.8511,27.8452,27.8511,1200.0
2008-05-14 14:45:00,47.05,47.05,47.04,47.04,500.0,27.8511,27.8511,27.8452,27.8452,500.0
2008-05-14 14:50:00,47.04,47.04,47.0,47.04,3300.0,27.8452,27.8452,27.8215,27.8452,3300.0
2008-05-14 14:55:00,47.04,47.04,47.04,47.04,3300.0,27.8452,27.8452,27.8452,27.8452,3300.0
2008-05-14 15:00:00,47.03,47.03,47.03,47.03,900.0,27.8393,27.8393,27.8393,27.8393,900.0
2008-05-14 15:05:00,47.0,47.01,47.0,47.01,400.0,27.8215,27.8274,27.8215,27.8274,400.0
2008-05-14 15:10:00,47.02,47.02,47.0,47.0,900.0,27.8334,27.8334,27.8215,27.8215,900.0
2008-05-14 15:15:00,47.0,47.0,47.0,47.0,0.0,27.8215,27.8215,27.8215,27.8215,0.0
2008-05-14 15:20:00,47.01,47.01,47.0,47.0,300.0,27.8274,27.8274,27.8215,27.8215,300.0
2008-05-14 15:25:00,46.95,46.97,46.95,46.97,300.0,27.7919,27.8038,27.7919,27.8038,300.0
2008-05-14 15:30:00,46.96,46.96,46.96,46.96,900.0,27.7978,27.7978,27.7978,27.7978,900.0
2008-05-14 15:35:00,46.91,46.93,46.89,46.93,8000.0,27.7683,27.7801,27.7564,27.7801,8000.0
2008-05-14 15:40:00,46.94,46.94,46.87,46.87,3500.0,27.786,27.786,27.7446,27.7446,3500.0
2008-05-14 15:45:00,46.85,46.89,46.85,46.89,1000.0,27.7327,27.7564,27.7327,27.7564,1000.0
2008-05-14 15:50:00,46.89,46.89,46.85,46.85,3400.0,27.7564,27.7564,27.7327,27.7327,3400.0
2008-05-14 15:55:00,46.85,46.85,46.83,46.83,3100.0,27.7327,27.7327,27.7209,27.7209,3100.0
2008-05-15 09:30:00,47.14,47.19,47.14,47.19,5700.0,27.9044,27.934,27.9044,27.934,5700.0
2008-05-15 09:35:00,47.14,47.14,47.12,47.12,3300.0,27.9044,27.9044,27.8926,27.8926,3300.0
2008-05-15 09:40:00,47.14,47.16,47.14,47.16,1900.0,27.9044,27.9162,27.9044,27.9162,1900.0
2008-05-15 09:45:00,47.16,47.16,47.15,47.16,8800.0,27.9162,27.9162,27.9103,27.9162,8800.0
2008-05-15 09:50:00,47.16,47.16,47.16,47.16,0.0,27.9162,27.9162,27.9162,27.9162,0.0
2008-05-15 09:55:00,47.22,47.22,47.22,47.22,100.0,27.9518,27.9518,27.9518,27.9518,100.0
2008-05-15 10:00:00,47.23,47.23,47.21,47.21,1500.0,27.9577,27.9577,27.9458,27.9458,1500.0
2008-05-15 10:05:00,47.21,47.21,47.21,47.21,0.0,27.9458,27.9458,27.9458,27.9458,0.0
2008-05-15 10:10:00,47.21,47.21,47.21,47.21,0.0,27.9458,27.9458,27.9458,27.9458,0.0
2008-05-15 10:15:00,47.21,47.21,47.21,47.21,0.0,27.9458,27.9458,27.9458,27.9458,0.0
2008-05-15 10:20:00,47.2,47.21,47.2,47.21,1700.0,27.9399,27.9458,27.9399,27.9458,1700.0
2008-05-15 10:25:00,47.24,47.24,47.21,47.21,2300.0,27.9636,27.9636,27.9458,27.9458,2300.0
2008-05-15 10:30:00,47.25,47.26,47.25,47.26,1400.0,27.9695,27.9754,27.9695,27.9754,1400.0
2008-05-15 10:35:00,47.21,47.21,47.21,47.21,300.0,27.9458,27.9458,27.9458,27.9458,300.0
2008-05-15 10:40:00,47.24,47.26,47.22,47.26,2000.0,27.9636,27.9754,27.9518,27.9754,2000.0
2008-05-15 10:45:00,47.27,47.29,47.27,47.29,2700.0,27.9814,27.9932,27.9814,27.9932,2700.0
2008-05-15 10:50:00,47.27,47.27,47.27,47.27,200.0,27.9814,27.9814,27.9814,27.9814,200.0
2008-05-15 10:55:00,47.27,47.27,47.27,47.27,0.0,27.9814,27.9814,27.9814,27.9814,0.0
2008-05-15 11:00:00,47.3,47.3,47.3,47.3,400.0,27.9991,27.9991,27.9991,27.9991,400.0
2008-05-15 11:05:00,47.29,47.3,47.29,47.3,500.0,27.9932,27.9991,27.9932,27.9991,500.0
2008-05-15 11:10:00,47.3,47.3,47.3,47.3,0.0,27.9991,27.9991,27.9991,27.9991,0.0
2008-05-15 11:15:00,47.28,47.29,47.27,47.27,1500.0,27.9873,27.9932,27.9814,27.9814,1500.0
2008-05-15 11:20:00,47.28,47.3,47.28,47.3,2400.0,27.9873,27.9991,27.9873,27.9991,2400.0
2008-05-15 11:25:00,47.29,47.29,47.27,47.29,3200.0,27.9932,27.9932,27.9814,27.9932,3200.0
2008-05-15 11:30:00,47.27,47.29,47.27,47.29,8700.0,27.9814,27.9932,27.9814,27.9932,8700.0
2008-05-15 11:35:00,47.27,47.27,47.27,47.27,400.0,27.9814,27.9814,27.9814,27.9814,400.0
2008-05-15 11:40:00,47.25,47.27,47.25,47.27,3800.0,27.9695,27.9814,27.9695,27.9814,3800.0
2008-05-15 11:45:00,47.29,47.29,47.26,47.28,2600.0,27.9932,27.9932,27.9754,27.9873,2600.0
2008-05-15 11:50:00,47.32,47.32,47.3,47.3,1000.0,28.0109,28.0109,27.9991,27.9991,1000.0
2008-05-15 11:55:00,47.33,47.33,47.33,47.33,1800.0,28.0169,28.0169,28.0169,28.0169,1800.0
2008-05-15 12:00:00,47.33,47.36,47.33,47.36,2300.0,28.0169,28.0346,28.0169,28.0346,2300.0
2008-05-15 12:05:00,47.36,47.36,47.34,47.35,1000.0,28.0346,28.0346,28.0228,28.0287,1000.0
2008-05-15 12:10:00,47.36,47.36,47.36,47.36,200.0,28.0346,28.0346,28.0346,28.0346,200.0
2008-05-15 12:15:00,47.35,47.37,47.35,47.37,1300.0,28.0287,28.0405,28.0287,28.0405,1300.0
2008-05-15 12:20:00,47.39,47.39,47.37,47.39,700.0,28.0524,28.0524,28.0405,28.0524,700.0
2008-05-15 12:25:00,47.42,47.42,47.41,47.42,5400.0,28.0701,28.0701,28.0642,28.0701,5400.0
2008-05-15 12:30:00,47.45,47.46,47.43,47.46,6100.0,28.0879,28.0938,28.0761,28.0938,6100.0
2008-05-15 12:35:00,47.4,47.4,47.35,47.35,2000.0,28.0583,28.0583,28.0287,28.0287,2000.0
2008-05-15 12:40:00,47.39,47.39,47.34,47.34,1100.0,28.0524,28.0524,28.0228,28.0228,1100.0
2008-05-15 12:45:00,47.35,47.37,47.35,47.36,1600.0,28.0287,28.0405,28.0287,28.0346,1600.0
2008-05-15 12:50:00,47.33,47.33,47.33,47.33,1700.0,28.0169,28.0169,28.0169,28.0169,1700.0
2008-05-15 12:55:00,47.31,47.33,47.29,47.33,8700.0,28.005,28.0169,27.9932,28.0169,8700.0
2008-05-15 13:00:00,47.29,47.35,47.29,47.33,1500.0,27.9932,28.0287,27.9932,28.0169,1500.0
2008-05-15 13:05:00,47.33,47.33,47.33,47.33,500.0,28.0169,28.0169,28.0169,28.0169,500.0
2008-05-15 13:10:00,47.33,47.33,47.33,47.33,0.0,28.0169,28.0169,28.0169,28.0169,0.0
2008-05-15 13:15:00,47.31,47.31,47.3,47.3,800.0,28.005,28.005,27.9991,27.9991,800.0
2008-05-15 13:20:00,47.31,47.34,47.3,47.34,2600.0,28.005,28.0228,27.9991,28.0228,2600.0
2008-05-15 13:25:00,47.34,47.34,47.34,47.34,0.0,28.0228,28.0228,28.0228,28.0228,0.0
2008-05-15 13:30:00,47.33,47.33,47.33,47.33,200.0,28.0169,28.0169,28.0169,28.0169,200.0
2008-05-15 13:35:00,47.34,47.35,47.34,47.35,800.0,28.0228,28.0287,28.0228,28.0287,800.0
2008-05-15 13:40:00,47.31,47.31,47.31,47.31,100.0,28.005,28.005,28.005,28.005,100.0
2008-05-15 13:45:00,47.33,47.33,47.33,47.33,100.0,28.0169,28.0169,28.0169,28.0169,100.0
2008-05-15 13:50:00,47.34,47.34,47.31,47.31,2100.0,28.0228,28.0228,28.005,28.005,2100.0
2008-05-15 13:55:00,47.32,47.33,47.32,47.33,1300.0,28.0109,28.0169,28.0109,28.0169,1300.0
2008-05-15 14:00:00,47.33,47.33,47.33,47.33,0.0,28.0169,28.0169,28.0169,28.0169,0.0
2008-05-15 14:05:00,47.33,47.33,47.33,47.33,100.0,28.0169,28.0169,28.0169,28.0169,100.0
2008-05-15 14:10:00,47.33,47.33,47.33,47.33,0.0,28.0169,28.0169,28.0169,28.0169,0.0
2008-05-15 14:15:00,47.33,47.33,47.33,47.33,0.0,28.0169,28.0169,28.0169,28.0169,0.0
2008-05-15 14:20:00,47.38,47.39,47.36,47.36,2800.0,28.0465,28.0524,28.0346,28.0346,2800.0
2008-05-15 14:25:00,47.32,47.32,47.32,47.32,900.0,28.0109,28.0109,28.0109,28.0109,900.0
2008-05-15 14:30:00,47.34,47.34,47.34,47.34,15400.0,28.0228,28.0228,28.0228,28.0228,15400.0
2008-05-15 14:35:00,47.36,47.36,47.36,47.36,10500.0,28.0346,28.0346,28.0346,28.0346,10500.0
2008-05-15 14:40:00,47.38,47.38,47.38,47.38,400.0,28.0465,28.0465,28.0465,28.0465,400.0
2008-05-15 14:45:00,47.4,47.4,47.38,47.38,800.0,28.0583,28.0583,28.0465,28.0465,800.0
2008-05-15 14:50:00,47.4,47.42,47.4,47.42,8400.0,28.0583,28.0701,28.0583,28.0701,8400.0
2008-05-15 14:55:00,47.43,47.46,47.43,47.46,1200.0,28.0761,28.0938,28.0761,28.0938,1200.0
2008-05-15 15:00:00,47.42,47.45,47.4,47.4,5900.0,28.0701,28.0879,28.0583,28.0583,5900.0
2008-05-15 15:05:00,47.44,47.44,47.44,47.44,200.0,28.082,28.082,28.082,28.082,200.0
2008-05-15 15:10:00,47.47,47.47,47.46,47.46,2300.0,28.0997,28.0997,28.0938,28.0938,2300.0
2008-05-15 15:15:00,47.46,47.46,47.46,47.46,0.0,28.0938,28.0938,28.0938,28.0938,0.0
2008-05-15 15:20:00,47.45,47.45,47.45,47.45,1200.0,28.0879,28.0879,28.0879,28.0879,1200.0
2008-05-15 15:25:00,47.45,47.45,47.45,47.45,0.0,28.0879,28.0879,28.0879,28.0879,0.0
2008-05-15 15:30:00,47.47,47.47,47.46,47.46,1600.0,28.0997,28.0997,28.0938,28.0938,1600.0
2008-05-15 15:35:00,47.46,47.5,47.46,47.5,3500.0,28.0938,28.1175,28.0938,28.1175,3500.0
2008-05-15 15:40:00,47.55,47.58,47.51,47.57,2400.0,28.1471,28.1649,28.1234,28.1589,2400.0
2008-05-15 15:45:00,47.6,47.63,47.6,47.61,6600.0,28.1767,28.1945,28.1767,28.1826,6600.0
2008-05-15 15:50:00,47.63,47.63,47.59,47.59,1500.0,28.1945,28.1945,28.1708,28.1708,1500.0
2008-05-15 15:55:00,47.54,47.56,47.54,47.56,1100.0,28.1412,28.153,28.1412,28.153,1100.0
2008-05-16 09:30:00,47.87,47.87,47.76,47.78,5100.0,28.3365,28.3365,28.2714,28.2832,5100.0
2008-05-16 09:35:00,47.77,47.78,47.77,47.78,700.0,28.2773,28.2832,28.2773,28.2832,700.0
2008-05-16 09:40:00,47.77,47.77,47.75,47.75,300.0,28.2773,28.2773,28.2655,28.2655,300.0
2008-05-16 09:45:00,47.73,47.74,47.73,47.74,1300.0,28.2536,28.2596,28.2536,28.2596,1300.0
2008-05-16 09:50:00,47.78,47.82,47.78,47.82,14800.0,28.2832,28.3069,28.2832,28.3069,14800.0
2008-05-16 09:55:00,47.82,47.82,47.78,47.81,2400.0,28.3069,28.3069,28.2832,28.301,2400.0
2008-05-16 10:00:00,47.79,47.79,47.73,47.73,2600.0,28.2892,28.2892,28.2536,28.2536,2600.0
2008-05-16 10:05:00,47.73,47.77,47.73,47.77,2700.0,28.2536,28.2773,28.2536,28.2773,2700.0
2008-05-16 10:10:00,47.76,47.77,47.76,47.77,1800.0,28.2714,28.2773,28.2714,28.2773,1800.0
2008-05-16 10:15:00,47.78,47.84,47.78,47.84,5300.0,28.2832,28.3188,28.2832,28.3188,5300.0
2008-05-16 10:20:00,47.85,47.85,47.77,47.77,7200.0,28.3247,28.3247,28.2773,28.2773,7200.0
2008-05-16 10:25:00,47.77,47.82,47.77,47.82,1500.0,28.2773,28.3069,28.2773,28.3069,1500.0
2008-05-16 10:30:00,47.83,47.86,47.83,47.85,1900.0,28.3128,28.3306,28.3128,28.3247,1900.0
2008-05-16 10:35:00,47.88,47.88,47.86,47.86,1700.0,28.3424,28.3424,28.3306,28.3306,1700.0
2008-05-16 10:40:00,47.85,47.86,47.85,47.86,2300.0,28.3247,28.3306,28.3247,28.3306,2300.0
2008-05-16 10:45:00,47.86,47.88,47.85,47.85,4100.0,28.3306,28.3424,28.3247,28.3247,4100.0
2008-05-16 10:50:00,47.83,47.83,47.77,47.79,2700.0,28.3128,28.3128,28.2773,28.2892,2700.0
2008-05-16 10:55:00,47.75,47.75,47.72,47.75,3300.0,28.2655,28.2655,28.2477,28.2655,3300.0
2008-05-16 11:00:00,47.75,47.75,47.75,47.75,700.0,28.2655,28.2655,28.2655,28.2655,700.0
2008-05-16 11:05:00,47.76,47.76,47.76,47.76,200.0,28.2714,28.2714,28.2714,28.2714,200.0
2008-05-16 11:10:00,47.81,47.82,47.8,47.82,2400.0,28.301,28.3069,28.2951,28.3069,2400.0
2008-05-16 11:15:00,47.78,47.81,47.78,47.81,3800.0,28.2832,28.301,28.2832,28.301,3800.0
2008-05-16 11:20:00,47.83,47.84,47.83,47.84,1800.0,28.3128,28.3188,28.3128,28.3188,1800.0
2008-05-16 11:25:00,47.81,47.81,47.8,47.8,700.0,28.301,28.301,28.2951,28.2951,700.0
2008-05-16 11:30:00,47.85,47.89,47.85,47.89,700.0,28.3247,28.3484,28.3247,28.3484,700.0
2008-05-16 11:35:00,47.9,47.94,47.89,47.91,6000.0,28.3543,28.378,28.3484,28.3602,6000.0
2008-05-16 11:40:00,47.92,47.92,47.92,47.92,400.0,28.3661,28.3661,28.3661,28.3661,400.0
2008-05-16 11:45:00,47.92,47.93,47.92,47.92,1700.0,28.3661,28.372,28.3661,28.3661,1700.0
2008-05-16 11:50:00,47.93,47.93,47.93,47.93,1100.0,28.372,28.372,28.372,28.372,1100.0
2008-05-16 11:55:00,47.93,47.93,47.91,47.91,6200.0,28.372,28.372,28.3602,28.3602,6200.0
2008-05-16 12:00:00,47.9,47.9,47.9,47.9,9700.0,28.3543,28.3543,28.3543,28.3543,9700.0
2008-05-16 12:05:00,47.91,47.91,47.91,47.91,600.0,28.3602,28.3602,28.3602,28.3602,600.0
2008-05-16 12:10:00,47.91,47.92,47.9,47.9,2000.0,28.3602,28.3661,28.3543,28.3543,2000.0
2008-05-16 12:15:00,47.94,47.94,47.93,47.94,3900.0,28.378,28.378,28.372,28.378,3900.0
2008-05-16 12:20:00,47.92,47.94,47.92,47.93,2200.0,28.3661,28.378,28.3661,28.372,2200.0
2008-05-16 12:25:00,47.91,47.91,47.91,47.91,500.0,28.3602,28.3602,28.3602,28.3602,500.0
2008-05-16 12:30:00,47.95,47.95,47.94,47.94,8400.0,28.3839,28.3839,28.378,28.378,8400.0
2008-05-16 12:35:00,47.93,47.94,47.92,47.94,6600.0,28.372,28.378,28.3661,28.378,6600.0
2008-05-16 12:40:00,47.94,47.94,47.94,47.94,0.0,28.378,28.378,28.378,28.378,0.0
2008-05-16 12:45:00,47.93,47.95,47.93,47.95,1000.0,28.372,28.3839,28.372,28.3839,1000.0
2008-05-16 12:50:00,47.92,47.96,47.92,47.93,2600.0,28.3661,28.3898,28.3661,28.372,2600.0
2008-05-16 12:55:00,47.94,47.94,47.94,47.94,2200.0,28.378,28.378,28.378,28.378,2200.0
2008-05-16 13:00:00,47.93,47.94,47.93,47.94,2000.0,28.372,28.378,28.372,28.378,2000.0
2008-05-16 13:05:00,47.96,47.99,47.96,47.99,500.0,28.3898,28.4076,28.3898,28.4076,500.0
2008-05-16 13:10:00,47.95,47.95,47.95,47.95,900.0,28.3839,28.3839,28.3839,28.3839,900.0
2008-05-16 13:15:00,47.91,47.94,47.91,47.94,3900.0,28.3602,28.378,28.3602,28.378,3900.0
2008-05-16 13:20:00,47.92,47.92,47.92,47.92,200.0,28.3661,28.3661,28.3661,28.3661,200.0
2008-05-16 13:25:00,47.92,47.92,47.92,47.92,21600.0,28.3661,28.3661,28.3661,28.3661,21600.0
2008-05-16 13:30:00,47.91,47.92,47.91,47.92,1000.0,28.3602,28.3661,28.3602,28.3661,1000.0
2008-05-16 13:35:00,47.93,47.93,47.9,47.91,6800.0,28.372,28.372,28.3543,28.3602,6800.0
2008-05-16 13:40:00,47.91,47.91,47.91,47.91,700.0,28.3602,28.3602,28.3602,28.3602,700.0
2008-05-16 13:45:00,47.87,47.87,47.87,47.87,200.0,28.3365,28.3365,28.3365,28.3365,200.0
2008-05-16 13:50:00,47.88,47.88,47.88,47.88,900.0,28.3424,28.3424,28.3424,28.3424,900.0
2008-05-16 13:55:00,47.94,47.94,47.94,47.94,200.0,28.378,28.378,28.378,28.378,200.0
2008-05-16 14:00:00,47.94,47.94,47.94,47.94,0.0,28.378,28.378,28.378,28.378,0.0
2008-05-16 14:05:00,47.94,47.94,47.94,47.94,0.0,28.378,28.378,28.378,28.378,0.0
2008-05-16 14:10:00,47.94,47.94,47.94,47.94,0.0,28.378,28.378,28.378,28.378,0.0
2008-05-16 14:15:00,47.96,47.96,47.96,47.96,1000.0,28.3898,28.3898,28.3898,28.3898,1000.0
2008-05-16 14:20:00,47.96,47.96,47.93,47.93,6600.0,28.3898,28.3898,28.372,28.372,6600.0
2008-05-16 14:25:00,47.91,47.91,47.89,47.89,10400.0,28.3602,28.3602,28.3484,28.3484,10400.0
2008-05-16 14:30:00,47.94,47.94,47.94,47.94,200.0,28.378,28.378,28.378,28.378,200.0
2008-05-16 14:35:00,47.93,47.95,47.93,47.95,500.0,28.372,28.3839,28.372,28.3839,500.0
2008-05-16 14:40:00,47.95,47.96,47.95,47.96,1900.0,28.3839,28.3898,28.3839,28.3898,1900.0
2008-05-16 14:45:00,47.97,47.98,47.97,47.97,3000.0,28.3957,28.4016,28.3957,28.3957,3000.0
2008-05-16 14:50:00,47.99,48.0,47.99,48.0,1100.0,28.4076,28.4135,28.4076,28.4135,1100.0
2008-05-16 14:55:00,47.97,48.0,47.97,48.0,1000.0,28.3957,28.4135,28.3957,28.4135,1000.0
2008-05-16 15:00:00,47.98,47.98,47.98,47.98,5700.0,28.4016,28.4016,28.4016,28.4016,5700.0
2008-05-16 15:05:00,47.97,48.0,47.94,48.0,15400.0,28.3957,28.4135,28.378,28.4135,15400.0
2008-05-16 15:10:00,48.03,48.04,48.03,48.04,1000.0,28.4312,28.4372,28.4312,28.4372,1000.0
2008-05-16 15:15:00,48.04,48.04,48.03,48.03,6000.0,28.4372,28.4372,28.4312,28.4312,6000.0
2008-05-16 15:20:00,48.05,48.09,48.05,48.08,14300.0,28.4431,28.4667,28.4431,28.4608,14300.0
2008-05-16 15:25:00,48.07,48.09,48.06,48.06,5100.0,28.4549,28.4667,28.449,28.449,5100.0
2008-05-16 15:30:00,48.08,48.08,48.08,48.08,1600.0,28.4608,28.4608,28.4608,28.4608,1600.0
2008-05-16 15:35:00,48.08,48.08,48.06,48.06,600.0,28.4608,28.4608,28.449,28.449,600.0
2008-05-16 15:40:00,48.07,48.07,48.05,48.05,2300.0,28.4549,28.4549,28.4431,28.4431,2300.0
2008-05-16 15:45:00,48.05,48.07,48.05,48.07,3500.0,28.4431,28.4549,28.4431,28.4549,3500.0
2008-05-16 15:50:00,48.07,48.08,48.07,48.07,2200.0,28.4549,28.4608,28.4549,28.4549,2200.0
2008-05-16 15:55:00,48.07,48.13,48.07,48.13,5600.0,28.4549,28.4904,28.4549,28.4904,5600.0
2008-05-19 09:30:00,48.07,48.13,48.07,48.07,4600.0,28.4549,28.4904,28.4549,28.4549,4600.0
2008-05-19 09:35:00,48.05,48.06,48.02,48.06,5100.0,28.4431,28.449,28.4253,28.449,5100.0
2008-05-19 09:40:00,48.04,48.04,48.02,48.02,900.0,28.4372,28.4372,28.4253,28.4253,900.0
2008-05-19 09:45:00,48.06,48.06,48.02,48.04,6300.0,28.449,28.449,28.4253,28.4372,6300.0
2008-05-19 09:50:00,48.04,48.04,48.04,48.04,0.0,28.4372,28.4372,28.4372,28.4372,0.0
2008-05-19 09:55:00,48.11,48.11,48.1,48.1,1100.0,28.4786,28.4786,28.4727,28.4727,1100.0
2008-05-19 10:00:00,48.12,48.12,48.07,48.07,10000.0,28.4845,28.4845,28.4549,28.4549,10000.0
2008-05-19 10:05:00,48.07,48.08,48.07,48.08,1100.0,28.4549,28.4608,28.4549,28.4608,1100.0
2008-05-19 10:10:00,48.1,48.1,48.09,48.09,3600.0,28.4727,28.4727,28.4667,28.4667,3600.0
2008-05-19 10:15:00,48.1,48.1,48.1,48.1,400.0,28.4727,28.4727,28.4727,28.4727,400.0
2008-05-19 10:20:00,48.11,48.11,48.11,48.11,4700.0,28.4786,28.4786,28.4786,28.4786,4700.0
2008-05-19 10:25:00,48.1,48.11,48.08,48.11,6500.0,28.4727,28.4786,28.4608,28.4786,6500.0
2008-05-19 10:30:00,48.09,48.09,48.07,48.07,1900.0,28.4667,28.4667,28.4549,28.4549,1900.0
2008-05-19 10:35:00,48.08,48.14,48.08,48.14,4200.0,28.4608,28.4963,28.4608,28.4963,4200.0
2008-05-19 10:40:00,48.14,48.14,48.11,48.13,6800.0,28.4963,28.4963,28.4786,28.4904,6800.0
2008-05-19 10:45:00,48.11,48.11,48.09,48.1,3700.0,28.4786,28.4786,28.4667,28.4727,3700.0
2008-05-19 10:50:00,48.09,48.09,48.07,48.08,4300.0,28.4667,28.4667,28.4549,28.4608,4300.0
2008-05-19 10:55:00,48.12,48.12,48.12,48.12,1200.0,28.4845,28.4845,28.4845,28.4845,1200.0
2008-05-19 11:00:00,48.12,48.12,48.11,48.11,2800.0,28.4845,28.4845,28.4786,28.4786,2800.0
2008-05-19 11:05:00,48.07,48.07,48.07,48.07,300.0,28.4549,28.4549,28.4549,28.4549,300.0
2008-05-19 11:10:00,48.08,48.1,48.08,48.1,3600.0,28.4608,28.4727,28.4608,28.4727,3600.0
2008-05-19 11:15:00,48.06,48.06,48.06,48.06,4500.0,28.449,28.449,28.449,28.449,4500.0
2008-05-19 11:20:00,48.11,48.13,48.11,48.13,2500.0,28.4786,28.4904,28.4786,28.4904,2500.0
2008-05-19 11:25:00,48.15,48.17,48.15,48.17,4000.0,28.5023,28.5141,28.5023,28.5141,4000.0
2008-05-19 11:30:00,48.16,48.19,48.16,48.19,2600.0,28.5082,28.5259,28.5082,28.5259,2600.0
2008-05-19 11:35:00,48.2,48.25,48.19,48.25,600.0,28.5319,28.5615,28.5259,28.5615,600.0
2008-05-19 11:40:00,48.25,48.28,48.25,48.27,1300.0,28.5615,28.5792,28.5615,28.5733,1300.0
2008-05-19 11:45:00,48.27,48.27,48.25,48.25,1700.0,28.5733,28.5733,28.5615,28.5615,1700.0
2008-05-19 11:50:00,48.25,48.25,48.22,48.22,3100.0,28.5615,28.5615,28.5437,28.5437,3100.0
2008-05-19 11:55:00,48.22,48.22,48.22,48.22,300.0,28.5437,28.5437,28.5437,28.5437,300.0
2008-05-19 12:00:00,48.22,48.22,48.22,48.22,0.0,28.5437,28.5437,28.5437,28.5437,0.0
2008-05-19 12:05:00,48.22,48.24,48.22,48.24,1500.0,28.5437,28.5555,28.5437,28.5555,1500.0
2008-05-19 12:10:00,48.25,48.25,48.24,48.25,2600.0,28.5615,28.5615,28.5555,28.5615,2600.0
2008-05-19 12:15:00,48.26,48.27,48.26,48.27,4200.0,28.5674,28.5733,28.5674,28.5733,4200.0
2008-05-19 12:20:00,48.27,48.27,48.27,48.27,0.0,28.5733,28.5733,28.5733,28.5733,0.0
2008-05-19 12:25:00,48.28,48.28,48.28,48.28,300.0,28.5792,28.5792,28.5792,28.5792,300.0
2008-05-19 12:30:00,48.28,48.28,48.27,48.27,1700.0,28.5792,28.5792,28.5733,28.5733,1700.0
2008-05-19 12:35:00,48.26,48.26,48.26,48.26,1000.0,28.5674,28.5674,28.5674,28.5674,1000.0
2008-05-19 12:40:00,48.29,48.29,48.27,48.27,1400.0,28.5851,28.5851,28.5733,28.5733,1400.0
2008-05-19 12:45:00,48.26,48.26,48.25,48.25,1500.0,28.5674,28.5674,28.5615,28.5615,1500.0
2008-05-19 12:50:00,48.25,48.25,48.25,48.25,5600.0,28.5615,28.5615,28.5615,28.5615,5600.0
2008-05-19 12:55:00,48.26,48.26,48.26,48.26,4700.0,28.5674,28.5674,28.5674,28.5674,4700.0
2008-05-19 13:00:00,48.29,48.29,48.26,48.28,600.0,28.5851,28.5851,28.5674,28.5792,600.0
2008-05-19 13:05:00,48.27,48.27,48.27,48.27,3100.0,28.5733,28.5733,28.5733,28.5733,3100.0
2008-05-19 13:10:00,48.26,48.26,48.24,48.24,2500.0,28.5674,28.5674,28.5555,28.5555,2500.0
2008-05-19 13:15:00,48.25,48.25,48.25,48.25,1400.0,28.5615,28.5615,28.5615,28.5615,1400.0
2008-05-19 13:20:00,48.26,48.26,48.24,48.25,7600.0,28.5674,28.5674,28.5555,28.5615,7600.0
2008-05-19 13:25:00,48.28,48.28,48.28,48.28,1000.0,28.5792,28.5792,28.5792,28.5792,1000.0
2008-05-19 13:30:00,48.27,48.27,48.24,48.26,4000.0,28.5733,28.5733,28.5555,28.5674,4000.0
2008-05-19 13:35:00,48.25,48.25,48.25,48.25,1300.0,28.5615,28.5615,28.5615,28.5615,1300.0
2008-05-19 13:40:00,48.24,48.25,48.24,48.24,4000.0,28.5555,28.5615,28.5555,28.5555,4000.0
2008-05-19 13:45:00,48.21,48.22,48.21,48.21,4300.0,28.5378,28.5437,28.5378,28.5378,4300.0
2008-05-19 13:50:00,48.21,48.21,48.21,48.21,0.0,28.5378,28.5378,28.5378,28.5378,0.0
2008-05-19 13:55:00,48.19,48.19,48.16,48.19,1800.0,28.5259,28.5259,28.5082,28.5259,1800.0
2008-05-19 14:00:00,48.16,48.16,48.16,48.16,100.0,28.5082,28.5082,28.5082,28.5082,100.0
2008-05-19 14:05:00,48.17,48.17,48.17,48.17,2300.0,28.5141,28.5141,28.5141,28.5141,2300.0
2008-05-19 14:10:00,48.15,48.15,48.12,48.12,500.0,28.5023,28.5023,28.4845,28.4845,500.0
2008-05-19 14:15:00,48.1,48.1,48.04,48.08,3500.0,28.4727,28.4727,28.4372,28.4608,3500.0
2008-05-19 14:20:00,48.08,48.09,48.08,48.09,5000.0,28.4608,28.4667,28.4608,28.4667,5000.0
2008-05-19 14:25:00,48.08,48.08,48.04,48.04,800.0,28.4608,28.4608,28.4372,28.4372,800.0
2008-05-19 14:30:00,48.08,48.09,48.08,48.09,700.0,28.4608,28.4667,28.4608,28.4667,700.0
2008-05-19 14:35:00,48.05,48.06,48.05,48.06,400.0,28.4431,28.449,28.4431,28.449,400.0
2008-05-19 14:40:00,48.08,48.08,48.08,48.08,1900.0,28.4608,28.4608,28.4608,28.4608,1900.0
2008-05-19 14:45:00,48.04,48.04,48.04,48.04,1300.0,28.4372,28.4372,28.4372,28.4372,1300.0
2008-05-19 14:50:00,48.04,48.04,48.04,48.04,0.0,28.4372,28.4372,28.4372,28.4372,0.0
2008-05-19 14:55:00,48.09,48.09,48.09,48.09,100.0,28.4667,28.4667,28.4667,28.4667,100.0
2008-05-19 15:00:00,48.1,48.1,48.06,48.06,2200.0,28.4727,28.4727,28.449,28.449,2200.0
2008-05-19 15:05:00,48.07,48.07,48.06,48.07,900.0,28.4549,28.4549,28.449,28.4549,900.0
2008-05-19 15:10:00,48.11,48.11,48.11,48.11,100.0,28.4786,28.4786,28.4786,28.4786,100.0
2008-05-19 15:15:00,48.1,48.1,48.05,48.07,4500.0,28.4727,28.4727,28.4431,28.4549,4500.0
2008-05-19 15:20:00,48.07,48.07,48.07,48.07,0.0,28.4549,28.4549,28.4549,28.4549,0.0
2008-05-19 15:25:00,48.05,48.05,48.04,48.04,1800.0,28.4431,28.4431,28.4372,28.4372,1800.0
2008-05-19 15:30:00,48.04,48.05,47.98,47.98,3500.0,28.4372,28.4431,28.4016,28.4016,3500.0
2008-05-19 15:35:00,47.97,47.97,47.91,47.91,1600.0,28.3957,28.3957,28.3602,28.3602,1600.0
2008-05-19 15:40:00,47.91,47.94,47.9,47.94,2200.0,28.3602,28.378,28.3543,28.378,2200.0
2008-05-19 15:45:00,47.94,47.94,47.93,47.93,600.0,28.378,28.378,28.372,28.372,600.0
2008-05-19 15:50:00,47.94,47.99,47.94,47.99,1800.0,28.378,28.4076,28.378,28.4076,1800.0
2008-05-19 15:55:00,47.97,47.98,47.96,47.98,4200.0,28.3957,28.4016,28.3898,28.4016,4200.0
2008-05-20 09:30:00,47.9,47.9,47.77,47.77,3400.0,28.3543,28.3543,28.2773,28.2773,3400.0
2008-05-20 09:35:00,47.75,47.77,47.75,47.77,4700.0,28.2655,28.2773,28.2655,28.2773,4700.0
2008-05-20 09:40:00,47.76,47.77,47.75,47.75,2700.0,28.2714,28.2773,28.2655,28.2655,2700.0
2008-05-20 09:45:00,47.76,47.79,47.76,47.79,1100.0,28.2714,28.2892,28.2714,28.2892,1100.0
2008-05-20 09:50:00,47.78,47.78,47.78,47.78,100.0,28.2832,28.2832,28.2832,28.2832,100.0
2008-05-20 09:55:00,47.75,47.75,47.75,47.75,700.0,28.2655,28.2655,28.2655,28.2655,700.0
2008-05-20 10:00:00,47.72,47.72,47.69,47.71,3300.0,28.2477,28.2477,28.23,28.2418,3300.0
2008-05-20 10:05:00,47.72,47.74,47.72,47.74,900.0,28.2477,28.2596,28.2477,28.2596,900.0
2008-05-20 10:10:00,47.73,47.73,47.71,47.73,5500.0,28.2536,28.2536,28.2418,28.2536,5500.0
2008-05-20 10:15:00,47.72,47.73,47.69,47.7,5100.0,28.2477,28.2536,28.23,28.2359,5100.0
2008-05-20 10:20:00,47.69,47.69,47.69,47.69,1000.0,28.23,28.23,28.23,28.23,1000.0
2008-05-20 10:25:00,47.73,47.73,47.71,47.73,3200.0,28.2536,28.2536,28.2418,28.2536,3200.0
2008-05-20 10:30:00,47.71,47.71,47.65,47.65,3700.0,28.2418,28.2418,28.2063,28.2063,3700.0
2008-05-20 10:35:00,47.64,47.66,47.64,47.64,3900.0,28.2004,28.2122,28.2004,28.2004,3900.0
2008-05-20 10:40:00,47.64,47.64,47.64,47.64,0.0,28.2004,28.2004,28.2004,28.2004,0.0
2008-05-20 10:45:00,47.64,47.67,47.64,47.66,1200.0,28.2004,28.2181,28.2004,28.2122,1200.0
2008-05-20 10:50:00,47.67,47.68,47.66,47.66,1700.0,28.2181,28.2241,28.2122,28.2122,1700.0
2008-05-20 10:55:00,47.66,47.69,47.66,47.69,2000.0,28.2122,28.23,28.2122,28.23,2000.0
2008-05-20 11:00:00,47.69,47.69,47.63,47.63,2800.0,28.23,28.23,28.1945,28.1945,2800.0
2008-05-20 11:05:00,47.63,47.63,47.62,47.62,1100.0,28.1945,28.1945,28.1885,28.1885,1100.0
2008-05-20 11:10:00,47.62,47.62,47.62,47.62,100.0,28.1885,28.1885,28.1885,28.1885,100.0
2008-05-20 11:15:00,47.66,47.66,47.66,47.66,400.0,28.2122,28.2122,28.2122,28.2122,400.0
2008-05-20 11:20:00,47.65,47.66,47.64,47.66,800.0,28.2063,28.2122,28.2004,28.2122,800.0
2008-05-20 11:25:00,47.66,47.66,47.66,47.66,100.0,28.2122,28.2122,28.2122,28.2122,100.0
2008-05-20 11:30:00,47.66,47.66,47.62,47.63,9000.0,28.2122,28.2122,28.1885,28.1945,9000.0
2008-05-20 11:35:00,47.61,47.62,47.61,47.62,2900.0,28.1826,28.1885,28.1826,28.1885,2900.0
2008-05-20 11:40:00,47.59,47.6,47.57,47.57,1000.0,28.1708,28.1767,28.1589,28.1589,1000.0
2008-05-20 11:45:00,47.54,47.56,47.54,47.56,400.0,28.1412,28.153,28.1412,28.153,400.0
2008-05-20 11:50:00,47.55,47.57,47.55,47.57,1500.0,28.1471,28.1589,28.1471,28.1589,1500.0
2008-05-20 11:55:00,47.55,47.57,47.54,47.57,1400.0,28.1471,28.1589,28.1412,28.1589,1400.0
2008-05-20 12:00:00,47.56,47.58,47.56,47.57,4900.0,28.153,28.1649,28.153,28.1589,4900.0
2008-05-20 12:05:00,47.59,47.59,47.57,47.57,300.0,28.1708,28.1708,28.1589,28.1589,300.0
2008-05-20 12:10:00,47.57,47.57,47.57,47.57,800.0,28.1589,28.1589,28.1589,28.1589,800.0
2008-05-20 12:15:00,47.59,47.61,47.59,47.6,4600.0,28.1708,28.1826,28.1708,28.1767,4600.0
2008-05-20 12:20:00,47.6,47.66,47.6,47.66,6300.0,28.1767,28.2122,28.1767,28.2122,6300.0
2008-05-20 12:25:00,47.63,47.66,47.63,47.66,1400.0,28.1945,28.2122,28.1945,28.2122,1400.0
2008-05-20 12:30:00,47.65,47.65,47.65,47.65,200.0,28.2063,28.2063,28.2063,28.2063,200.0
2008-05-20 12:35:00,47.66,47.66,47.66,47.66,300.0,28.2122,28.2122,28.2122,28.2122,300.0
2008-05-20 12:40:00,47.64,47.64,47.6,47.61,2800.0,28.2004,28.2004,28.1767,28.1826,2800.0
2008-05-20 12:45:00,47.61,47.61,47.61,47.61,0.0,28.1826,28.1826,28.1826,28.1826,0.0
2008-05-20 12:50:00,47.61,47.61,47.6,47.6,1600.0,28.1826,28.1826,28.1767,28.1767,1600.0
2008-05-20 12:55:00,47.58,47.58,47.57,47.57,900.0,28.1649,28.1649,28.1589,28.1589,900.0
2008-05-20 13:00:00,47.57,47.57,47.57,47.57,0.0,28.1589,28.1589,28.1589,28.1589,0.0
2008-05-20 13:05:00,47.57,47.57,47.57,47.57,0.0,28.1589,28.1589,28.1589,28.1589,0.0
2008-05-20 13:10:00,47.66,47.66,47.66,47.66,100.0,28.2122,28.2122,28.2122,28.2122,100.0
2008-05-20 13:15:00,47.67,47.67,47.66,47.66,800.0,28.2181,28.2181,28.2122,28.2122,800.0
2008-05-20 13:20:00,47.65,47.65,47.59,47.61,1400.0,28.2063,28.2063,28.1708,28.1826,1400.0
2008-05-20 13:25:00,47.64,47.64,47.64,47.64,200.0,28.2004,28.2004,28.2004,28.2004,200.0
2008-05-20 13:30:00,47.63,47.63,47.58,47.58,8900.0,28.1945,28.1945,28.1649,28.1649,8900.0
2008-05-20 13:35:00,47.59,47.59,47.55,47.55,400.0,28.1708,28.1708,28.1471,28.1471,400.0
2008-05-20 13:40:00,47.55,47.55,47.55,47.55,700.0,28.1471,28.1471,28.1471,28.1471,700.0
2008-05-20 13:45:00,47.55,47.57,47.55,47.57,800.0,28.1471,28.1589,28.1471,28.1589,800.0
2008-05-20 13:50:00,47.55,47.56,47.53,47.55,600.0,28.1471,28.153,28.1353,28.1471,600.0
2008-05-20 13:55:00,47.53,47.53,47.5,47.5,1200.0,28.1353,28.1353,28.1175,28.1175,1200.0
2008-05-20 14:00:00,47.52,47.52,47.52,47.52,600.0,28.1293,28.1293,28.1293,28.1293,600.0
2008-05-20 14:05:00,47.52,47.52,47.47,47.48,3100.0,28.1293,28.1293,28.0997,28.1057,3100.0
2008-05-20 14:10:00,47.5,47.5,47.5,47.5,800.0,28.1175,28.1175,28.1175,28.1175,800.0
2008-05-20 14:15:00,47.48,47.48,47.45,47.45,1000.0,28.1057,28.1057,28.0879,28.0879,1000.0
2008-05-20 14:20:00,47.46,47.47,47.44,47.44,1000.0,28.0938,28.0997,28.082,28.082,1000.0
2008-05-20 14:25:00,47.44,47.46,47.44,47.46,1000.0,28.082,28.0938,28.082,28.0938,1000.0
2008-05-20 14:30:00,47.44,47.49,47.44,47.47,2400.0,28.082,28.1116,28.082,28.0997,2400.0
2008-05-20 14:35:00,47.5,47.52,47.5,47.51,3900.0,28.1175,28.1293,28.1175,28.1234,3900.0
2008-05-20 14:40:00,47.51,47.51,47.49,47.5,2000.0,28.1234,28.1234,28.1116,28.1175,2000.0
2008-05-20 14:45:00,47.5,47.5,47.46,47.48,2600.0,28.1175,28.1175,28.0938,28.1057,2600.0
2008-05-20 14:50:00,47.5,47.51,47.49,47.5,3700.0,28.1175,28.1234,28.1116,28.1175,3700.0
2008-05-20 14:55:00,47.49,47.51,47.48,47.48,8100.0,28.1116,28.1234,28.1057,28.1057,8100.0
2008-05-20 15:00:00,47.47,47.49,47.47,47.49,1100.0,28.0997,28.1116,28.0997,28.1116,1100.0
2008-05-20 15:05:00,47.51,47.53,47.51,47.51,4300.0,28.1234,28.1353,28.1234,28.1234,4300.0
2008-05-20 15:10:00,47.55,47.55,47.54,47.55,1100.0,28.1471,28.1471,28.1412,28.1471,1100.0
2008-05-20 15:15:00,47.52,47.52,47.52,47.52,100.0,28.1293,28.1293,28.1293,28.1293,100.0
2008-05-20 15:20:00,47.56,47.56,47.51,47.51,1400.0,28.153,28.153,28.1234,28.1234,1400.0
2008-05-20 15:25:00,47.54,47.54,47.51,47.52,800.0,28.1412,28.1412,28.1234,28.1293,800.0
2008-05-20 15:30:00,47.5,47.5,47.47,47.48,1400.0,28.1175,28.1175,28.0997,28.1057,1400.0
2008-05-20 15:35:00,47.46,47.47,47.43,47.43,23900.0,28.0938,28.0997,28.0761,28.0761,23900.0
2008-05-20 15:40:00,47.45,47.45,47.45,47.45,1700.0,28.0879,28.0879,28.0879,28.0879,1700.0
2008-05-20 15:45:00,47.49,47.52,47.49,47.52,3500.0,28.1116,28.1293,28.1116,28.1293,3500.0
2008-05-20 15:50:00,47.54,47.57,47.54,47.56,4500.0,28.1412,28.1589,28.1412,28.153,4500.0
2008-05-20 15:55:00,47.59,47.59,47.54,47.54,9000.0,28.1708,28.1708,28.1412,28.1412,9000.0
2008-05-21 09:30:00,47.74,47.74,47.53,47.53,4900.0,28.2596,28.2596,28.1353,28.1353,4900.0
2008-05-21 09:35:00,47.57,47.57,47.53,47.57,9200.0,28.1589,28.1589,28.1353,28.1589,9200.0
2008-05-21 09:40:00,47.58,47.6,47.55,47.6,1500.0,28.1649,28.1767,28.1471,28.1767,1500.0
2008-05-21 09:45:00,47.59,47.59,47.53,47.54,5700.0,28.1708,28.1708,28.1353,28.1412,5700.0
2008-05-21 09:50:00,47.54,47.54,47.52,47.54,8400.0,28.1412,28.1412,28.1293,28.1412,8400.0
2008-05-21 09:55:00,47.53,47.53,47.49,47.49,10100.0,28.1353,28.1353,28.1116,28.1116,10100.0
2008-05-21 10:00:00,47.51,47.51,47.51,47.51,1000.0,28.1234,28.1234,28.1234,28.1234,1000.0
2008-05-21 10:05:00,47.54,47.54,47.54,47.54,200.0,28.1412,28.1412,28.1412,28.1412,200.0
2008-05-21 10:10:00,47.54,47.54,47.54,47.54,0.0,28.1412,28.1412,28.1412,28.1412,0.0
2008-05-21 10:15:00,47.48,47.48,47.48,47.48,300.0,28.1057,28.1057,28.1057,28.1057,300.0
2008-05-21 10:20:00,47.49,47.49,47.49,47.49,400.0,28.1116,28.1116,28.1116,28.1116,400.0
2008-05-21 10:25:00,47.51,47.52,47.51,47.52,2000.0,28.1234,28.1293,28.1234,28.1293,2000.0
2008-05-21 10:30:00,47.49,47.5,47.45,47.46,4900.0,28.1116,28.1175,28.0879,28.0938,4900.0
2008-05-21 10:35:00,47.46,47.46,47.46,47.46,0.0,28.0938,28.0938,28.0938,28.0938,0.0
2008-05-21 10:40:00,47.49,47.51,47.48,47.51,500.0,28.1116,28.1234,28.1057,28.1234,500.0
2008-05-21 10:45:00,47.45,47.47,47.45,47.47,700.0,28.0879,28.0997,28.0879,28.0997,700.0
2008-05-21 10:50:00,47.47,47.47,47.47,47.47,0.0,28.0997,28.0997,28.0997,28.0997,0.0
2008-05-21 10:55:00,47.42,47.42,47.41,47.41,700.0,28.0701,28.0701,28.0642,28.0642,700.0
2008-05-21 11:00:00,47.4,47.4,47.37,47.37,1800.0,28.0583,28.0583,28.0405,28.0405,1800.0
2008-05-21 11:05:00,47.37,47.37,47.37,47.37,0.0,28.0405,28.0405,28.0405,28.0405,0.0
2008-05-21 11:10:00,47.37,47.37,47.37,47.37,0.0,28.0405,28.0405,28.0405,28.0405,0.0
2008-05-21 11:15:00,47.43,47.43,47.43,47.43,100.0,28.0761,28.0761,28.0761,28.0761,100.0
2008-05-21 11:20:00,47.46,47.46,47.46,47.46,300.0,28.0938,28.0938,28.0938,28.0938,300.0
2008-05-21 11:25:00,47.48,47.48,47.44,47.47,1100.0,28.1057,28.1057,28.082,28.0997,1100.0
2008-05-21 11:30:00,47.5,47.51,47.5,47.51,2600.0,28.1175,28.1234,28.1175,28.1234,2600.0
2008-05-21 11:35:00,47.51,47.51,47.48,47.48,600.0,28.1234,28.1234,28.1057,28.1057,600.0
2008-05-21 11:40:00,47.49,47.49,47.45,47.45,2500.0,28.1116,28.1116,28.0879,28.0879,2500.0
2008-05-21 11:45:00,47.45,47.45,47.45,47.45,0.0,28.0879,28.0879,28.0879,28.0879,0.0
2008-05-21 11:50:00,47.51,47.51,47.5,47.5,300.0,28.1234,28.1234,28.1175,28.1175,300.0
2008-05-21 11:55:00,47.56,47.56,47.56,47.56,1400.0,28.153,28.153,28.153,28.153,1400.0
2008-05-21 12:00:00,47.56,47.56,47.56,47.56,7100.0,28.153,28.153,28.153,28.153,7100.0
2008-05-21 12:05:00,47.56,47.56,47.54,47.54,1400.0,28.153,28.153,28.1412,28.1412,1400.0
2008-05-21 12:10:00,47.54,47.54,47.54,47.54,400.0,28.1412,28.1412,28.1412,28.1412,400.0
2008-05-21 12:15:00,47.51,47.51,47.5,47.5,2500.0,28.1234,28.1234,28.1175,28.1175,2500.0
2008-05-21 12:20:00,47.5,47.5,47.5,47.5,0.0,28.1175,28.1175,28.1175,28.1175,0.0
2008-05-21 12:25:00,47.52,47.52,47.52,47.52,200.0,28.1293,28.1293,28.1293,28.1293,200.0
2008-05-21 12:30:00,47.52,47.52,47.52,47.52,0.0,28.1293,28.1293,28.1293,28.1293,0.0
2008-05-21 12:35:00,47.52,47.52,47.49,47.49,2500.0,28.1293,28.1293,28.1116,28.1116,2500.0
2008-05-21 12:40:00,47.49,47.49,47.49,47.49,0.0,28.1116,28.1116,28.1116,28.1116,0.0
2008-05-21 12:45:00,47.53,47.53,47.53,47.53,1200.0,28.1353,28.1353,28.1353,28.1353,1200.0
2008-05-21 12:50:00,47.5,47.51,47.5,47.51,400.0,28.1175,28.1234,28.1175,28.1234,400.0
2008-05-21 12:55:00,47.51,47.51,47.51,47.51,200.0,28.1234,28.1234,28.1234,28.1234,200.0
2008-05-21 13:00:00,47.47,47.47,47.45,47.45,2800.0,28.0997,28.0997,28.0879,28.0879,2800.0
2008-05-21 13:05:00,47.44,47.44,47.43,47.43,1300.0,28.082,28.082,28.0761,28.0761,1300.0
2008-05-21 13:10:00,47.48,47.48,47.48,47.48,700.0,28.1057,28.1057,28.1057,28.1057,700.0
2008-05-21 13:15:00,47.48,47.48,47.48,47.48,0.0,28.1057,28.1057,28.1057,28.1057,0.0
2008-05-21 13:20:00,47.46,47.46,47.41,47.41,3200.0,28.0938,28.0938,28.0642,28.0642,3200.0
2008-05-21 13:25:00,47.42,47.43,47.41,47.41,10100.0,28.0701,28.0761,28.0642,28.0642,10100.0
2008-05-21 13:30:00,47.44,47.47,47.44,47.45,17800.0,28.082,28.0997,28.082,28.0879,17800.0
2008-05-21 13:35:00,47.45,47.45,47.45,47.45,0.0,28.0879,28.0879,28.0879,28.0879,0.0
2008-05-21 13:40:00,47.44,47.45,47.44,47.45,3900.0,28.082,28.0879,28.082,28.0879,3900.0
2008-05-21 13:45:00,47.45,47.48,47.45,47.48,1000.0,28.0879,28.1057,28.0879,28.1057,1000.0
2008-05-21 13:50:00,47.43,47.43,47.4,47.4,4100.0,28.0761,28.0761,28.0583,28.0583,4100.0
2008-05-21 13:55:00,47.41,47.41,47.37,47.37,1000.0,28.0642,28.0642,28.0405,28.0405,1000.0
2008-05-21 14:00:00,47.35,47.36,47.22,47.22,7900.0,28.0287,28.0346,27.9518,27.9518,7900.0
2008-05-21 14:05:00,47.27,47.28,47.21,47.24,3600.0,27.9814,27.9873,27.9458,27.9636,3600.0
2008-05-21 14:10:00,47.2,47.2,47.18,47.2,1400.0,27.9399,27.9399,27.9281,27.9399,1400.0
2008-05-21 14:15:00,47.18,47.18,47.11,47.11,3500.0,27.9281,27.9281,27.8866,27.8866,3500.0
2008-05-21 14:20:00,47.1,47.15,47.1,47.15,2300.0,27.8807,27.9103,27.8807,27.9103,2300.0
2008-05-21 14:25:00,47.11,47.13,47.1,47.11,4700.0,27.8866,27.8985,27.8807,27.8866,4700.0
2008-05-21 14:30:00,47.12,47.15,47.07,47.07,2700.0,27.8926,27.9103,27.863,27.863,2700.0
2008-05-21 14:35:00,47.07,47.11,47.06,47.11,1800.0,27.863,27.8866,27.857,27.8866,1800.0
2008-05-21 14:40:00,47.07,47.09,47.05,47.09,10200.0,27.863,27.8748,27.8511,27.8748,10200.0
2008-05-21 14:45:00,47.06,47.06,47.03,47.03,4800.0,27.857,27.857,27.8393,27.8393,4800.0
2008-05-21 14:50:00,47.02,47.06,47.02,47.05,3400.0,27.8334,27.857,27.8334,27.8511,3400.0
2008-05-21 14:55:00,47.08,47.09,47.08,47.08,6700.0,27.8689,27.8748,27.8689,27.8689,6700.0
2008-05-21 15:00:00,47.12,47.12,47.12,47.12,2200.0,27.8926,27.8926,27.8926,27.8926,2200.0
2008-05-21 15:05:00,47.07,47.1,47.06,47.1,5000.0,27.863,27.8807,27.857,27.8807,5000.0
2008-05-21 15:10:00,47.08,47.12,47.08,47.12,3100.0,27.8689,27.8926,27.8689,27.8926,3100.0
2008-05-21 15:15:00,47.13,47.13,47.13,47.13,400.0,27.8985,27.8985,27.8985,27.8985,400.0
2008-05-21 15:20:00,47.13,47.13,47.13,47.13,0.0,27.8985,27.8985,27.8985,27.8985,0.0
2008-05-21 15:25:00,47.11,47.11,47.1,47.1,4000.0,27.8866,27.8866,27.8807,27.8807,4000.0
2008-05-21 15:30:00,47.1,47.1,47.09,47.1,2200.0,27.8807,27.8807,27.8748,27.8807,2200.0
2008-05-21 15:35:00,47.08,47.08,47.06,47.06,2200.0,27.8689,27.8689,27.857,27.857,2200.0
2008-05-21 15:40:00,47.06,47.06,46.99,46.99,12100.0,27.857,27.857,27.8156,27.8156,12100.0
2008-05-21 15:45:00,47.0,47.06,47.0,47.04,6800.0,27.8215,27.857,27.8215,27.8452,6800.0
2008-05-21 15:50:00,47.04,47.04,47.02,47.02,5700.0,27.8452,27.8452,27.8334,27.8334,5700.0
2008-05-21 15:55:00,46.99,47.03,46.97,47.02,11800.0,27.8156,27.8393,27.8038,27.8334,11800.0
2008-05-22 09:30:00,47.37,48.45,47.37,47.46,5900.0,28.0405,28.6798,28.0405,28.0938,5900.0
2008-05-22 09:35:00,47.48,47.5,47.48,47.5,700.0,28.1057,28.1175,28.1057,28.1175,700.0
2008-05-22 09:40:00,47.48,47.48,47.45,47.48,1800.0,28.1057,28.1057,28.0879,28.1057,1800.0
2008-05-22 09:45:00,47.48,47.48,47.43,47.43,4200.0,28.1057,28.1057,28.0761,28.0761,4200.0
2008-05-22 09:50:00,47.42,47.43,47.42,47.42,400.0,28.0701,28.0761,28.0701,28.0701,400.0
2008-05-22 09:55:00,47.45,47.45,47.45,47.45,3000.0,28.0879,28.0879,28.0879,28.0879,3000.0
2008-05-22 10:00:00,47.51,47.51,47.48,47.48,2500.0,28.1234,28.1234,28.1057,28.1057,2500.0
2008-05-22 10:05:00,47.5,47.5,47.45,47.46,6800.0,28.1175,28.1175,28.0879,28.0938,6800.0
2008-05-22 10:10:00,47.49,47.54,47.48,47.53,2800.0,28.1116,28.1412,28.1057,28.1353,2800.0
2008-05-22 10:15:00,47.54,47.55,47.53,47.53,4400.0,28.1412,28.1471,28.1353,28.1353,4400.0
2008-05-22 10:20:00,47.52,47.53,47.52,47.53,800.0,28.1293,28.1353,28.1293,28.1353,800.0
2008-05-22 10:25:00,47.52,47.53,47.5,47.53,8200.0,28.1293,28.1353,28.1175,28.1353,8200.0
2008-05-22 10:30:00,47.58,47.63,47.58,47.6,3700.0,28.1649,28.1945,28.1649,28.1767,3700.0
2008-05-22 10:35:00,47.62,47.62,47.6,47.6,1100.0,28.1885,28.1885,28.1767,28.1767,1100.0
2008-05-22 10:40:00,47.59,47.63,47.58,47.58,22300.0,28.1708,28.1945,28.1649,28.1649,22300.0
2008-05-22 10:45:00,47.56,47.56,47.55,47.55,6900.0,28.153,28.153,28.1471,28.1471,6900.0
2008-05-22 10:50:00,47.57,47.6,47.51,47.52,20900.0,28.1589,28.1767,28.1234,28.1293,20900.0
2008-05-22 10:55:00,47.54,47.54,47.54,47.54,900.0,28.1412,28.1412,28.1412,28.1412,900.0
2008-05-22 11:00:00,47.59,47.63,47.59,47.63,7500.0,28.1708,28.1945,28.1708,28.1945,7500.0
2008-05-22 11:05:00,47.6,47.62,47.6,47.62,200.0,28.1767,28.1885,28.1767,28.1885,200.0
2008-05-22 11:10:00,47.67,47.68,47.67,47.68,3800.0,28.2181,28.2241,28.2181,28.2241,3800.0
2008-05-22 11:15:00,47.67,47.67,47.64,47.64,6000.0,28.2181,28.2181,28.2004,28.2004,6000.0
2008-05-22 11:20:00,47.64,47.64,47.62,47.62,3400.0,28.2004,28.2004,28.1885,28.1885,3400.0
2008-05-22 11:25:00,47.61,47.61,47.61,47.61,600.0,28.1826,28.1826,28.1826,28.1826,600.0
2008-05-22 11:30:00,47.53,47.53,47.52,47.52,4600.0,28.1353,28.1353,28.1293,28.1293,4600.0
2008-05-22 11:35:00,47.5,47.5,47.5,47.5,4300.0,28.1175,28.1175,28.1175,28.1175,4300.0
2008-05-22 11:40:00,47.49,47.49,47.49,47.49,400.0,28.1116,28.1116,28.1116,28.1116,400.0
2008-05-22 11:45:00,47.49,47.49,47.49,47.49,0.0,28.1116,28.1116,28.1116,28.1116,0.0
2008-05-22 11:50:00,47.45,47.45,47.41,47.41,500.0,28.0879,28.0879,28.0642,28.0642,500.0
2008-05-22 11:55:00,47.41,47.41,47.41,47.41,0.0,28.0642,28.0642,28.0642,28.0642,0.0
2008-05-22 12:00:00,47.43,47.43,47.43,47.43,200.0,28.0761,28.0761,28.0761,28.0761,200.0
2008-05-22 12:05:00,47.42,47.42,47.42,47.42,100.0,28.0701,28.0701,28.0701,28.0701,100.0
2008-05-22 12:10:00,47.42,47.42,47.42,47.42,0.0,28.0701,28.0701,28.0701,28.0701,0.0
2008-05-22 12:15:00,47.43,47.44,47.42,47.42,500.0,28.0761,28.082,28.0701,28.0701,500.0
2008-05-22 12:20:00,47.43,47.43,47.43,47.43,200.0,28.0761,28.0761,28.0761,28.0761,200.0
2008-05-22 12:25:00,47.45,47.45,47.45,47.45,100.0,28.0879,28.0879,28.0879,28.0879,100.0
2008-05-22 12:30:00,47.5,47.5,47.5,47.5,300.0,28.1175,28.1175,28.1175,28.1175,300.0
2008-05-22 12:35:00,47.48,47.48,47.47,47.47,200.0,28.1057,28.1057,28.0997,28.0997,200.0
2008-05-22 12:40:00,47.49,47.53,47.49,47.52,4000.0,28.1116,28.1353,28.1116,28.1293,4000.0
2008-05-22 12:45:00,47.51,47.55,47.51,47.55,1800.0,28.1234,28.1471,28.1234,28.1471,1800.0
2008-05-22 12:50:00,47.53,47.53,47.51,47.51,2200.0,28.1353,28.1353,28.1234,28.1234,2200.0
2008-05-22 12:55:00,47.52,47.53,47.51,47.53,600.0,28.1293,28.1353,28.1234,28.1353,600.0
2008-05-22 13:00:00,47.54,47.54,47.54,47.54,1000.0,28.1412,28.1412,28.1412,28.1412,1000.0
2008-05-22 13:05:00,47.55,47.55,47.55,47.55,200.0,28.1471,28.1471,28.1471,28.1471,200.0
2008-05-22 13:10:00,47.55,47.55,47.52,47.52,500.0,28.1471,28.1471,28.1293,28.1293,500.0
2008-05-22 13:15:00,47.52,47.52,47.52,47.52,100.0,28.1293,28.1293,28.1293,28.1293,100.0
2008-05-22 13:20:00,47.52,47.52,47.52,47.52,300.0,28.1293,28.1293,28.1293,28.1293,300.0
2008-05-22 13:25:00,47.54,47.54,47.54,47.54,400.0,28.1412,28.1412,28.1412,28.1412,400.0
2008-05-22 13:30:00,47.54,47.54,47.54,47.54,0.0,28.1412,28.1412,28.1412,28.1412,0.0
2008-05-22 13:35:00,47.55,47.55,47.55,47.55,300.0,28.1471,28.1471,28.1471,28.1471,300.0
2008-05-22 13:40:00,47.57,47.57,47.57,47.57,1300.0,28.1589,28.1589,28.1589,28.1589,1300.0
2008-05-22 13:45:00,47.59,47.59,47.56,47.59,2400.0,28.1708,28.1708,28.153,28.1708,2400.0
2008-05-22 13:50:00,47.61,47.61,47.61,47.61,100.0,28.1826,28.1826,28.1826,28.1826,100.0
2008-05-22 13:55:00,47.63,47.63,47.6,47.6,2800.0,28.1945,28.1945,28.1767,28.1767,2800.0
2008-05-22 14:00:00,47.6,47.62,47.6,47.62,300.0,28.1767,28.1885,28.1767,28.1885,300.0
2008-05-22 14:05:00,47.61,47.61,47.55,47.55,800.0,28.1826,28.1826,28.1471,28.1471,800.0
2008-05-22 14:10:00,47.54,47.54,47.51,47.51,1400.0,28.1412,28.1412,28.1234,28.1234,1400.0
2008-05-22 14:15:00,47.51,47.51,47.45,47.46,4900.0,28.1234,28.1234,28.0879,28.0938,4900.0
2008-05-22 14:20:00,47.48,47.49,47.48,47.49,400.0,28.1057,28.1116,28.1057,28.1116,400.0
2008-05-22 14:25:00,47.49,47.49,47.49,47.49,0.0,28.1116,28.1116,28.1116,28.1116,0.0
2008-05-22 14:30:00,47.44,47.46,47.44,47.46,4100.0,28.082,28.0938,28.082,28.0938,4100.0
2008-05-22 14:35:00,47.47,47.48,47.46,47.48,1300.0,28.0997,28.1057,28.0938,28.1057,1300.0
2008-05-22 14:40:00,47.49,47.49,47.49,47.49,1700.0,28.1116,28.1116,28.1116,28.1116,1700.0
2008-05-22 14:45:00,47.51,47.51,47.51,47.51,1100.0,28.1234,28.1234,28.1234,28.1234,1100.0
2008-05-22 14:50:00,47.5,47.51,47.5,47.51,10800.0,28.1175,28.1234,28.1175,28.1234,10800.0
2008-05-22 14:55:00,47.52,47.53,47.52,47.52,9700.0,28.1293,28.1353,28.1293,28.1293,9700.0
2008-05-22 15:00:00,47.51,47.51,47.49,47.49,17000.0,28.1234,28.1234,28.1116,28.1116,17000.0
2008-05-22 15:05:00,47.5,47.54,47.5,47.52,1600.0,28.1175,28.1412,28.1175,28.1293,1600.0
2008-05-22 15:10:00,47.52,47.54,47.52,47.54,2400.0,28.1293,28.1412,28.1293,28.1412,2400.0
2008-05-22 15:15:00,47.51,47.51,47.51,47.51,1800.0,28.1234,28.1234,28.1234,28.1234,1800.0
2008-05-22 15:20:00,47.5,47.5,47.47,47.47,1000.0,28.1175,28.1175,28.0997,28.0997,1000.0
2008-05-22 15:25:00,47.49,47.5,47.46,47.46,5000.0,28.1116,28.1175,28.0938,28.0938,5000.0
2008-05-22 15:30:00,47.46,47.47,47.44,47.46,3100.0,28.0938,28.0997,28.082,28.0938,3100.0
2008-05-22 15:35:00,47.47,47.47,47.43,47.46,3200.0,28.0997,28.0997,28.0761,28.0938,3200.0
2008-05-22 15:40:00,47.5,47.5,47.5,47.5,400.0,28.1175,28.1175,28.1175,28.1175,400.0
2008-05-22 15:45:00,47.48,47.53,47.48,47.53,2400.0,28.1057,28.1353,28.1057,28.1353,2400.0
2008-05-22 15:50:00,47.53,47.53,47.53,47.53,0.0,28.1353,28.1353,28.1353,28.1353,0.0
2008-05-22 15:55:00,47.52,47.54,47.51,47.51,7000.0,28.1293,28.1412,28.1234,28.1234,7000.0
2008-05-23 09:30:00,47.78,47.78,47.41,47.41,12900.0,28.2832,28.2832,28.0642,28.0642,12900.0
2008-05-23 09:35:00,47.4,47.41,47.4,47.41,3100.0,28.0583,28.0642,28.0583,28.0642,3100.0
2008-05-23 09:40:00,47.36,47.36,47.35,47.36,5500.0,28.0346,28.0346,28.0287,28.0346,5500.0
2008-05-23 09:45:00,47.35,47.35,47.29,47.29,2100.0,28.0287,28.0287,27.9932,27.9932,2100.0
2008-05-23 09:50:00,47.29,47.29,47.29,47.29,0.0,27.9932,27.9932,27.9932,27.9932,0.0
2008-05-23 09:55:00,47.29,47.33,47.29,47.33,7900.0,27.9932,28.0169,27.9932,28.0169,7900.0
2008-05-23 10:00:00,47.28,47.3,47.28,47.28,12900.0,27.9873,27.9991,27.9873,27.9873,12900.0
2008-05-23 10:05:00,47.28,47.31,47.28,47.31,1000.0,27.9873,28.005,27.9873,28.005,1000.0
2008-05-23 10:10:00,47.3,47.3,47.3,47.3,2300.0,27.9991,27.9991,27.9991,27.9991,2300.0
2008-05-23 10:15:00,47.3,47.3,47.3,47.3,0.0,27.9991,27.9991,27.9991,27.9991,0.0
2008-05-23 10:20:00,47.31,47.31,47.31,47.31,100.0,28.005,28.005,28.005,28.005,100.0
2008-05-23 10:25:00,47.26,47.26,47.23,47.23,12500.0,27.9754,27.9754,27.9577,27.9577,12500.0
2008-05-23 10:30:00,47.19,47.19,47.17,47.17,500.0,27.934,27.934,27.9222,27.9222,500.0
2008-05-23 10:35:00,47.18,47.18,47.13,47.14,2400.0,27.9281,27.9281,27.8985,27.9044,2400.0
2008-05-23 10:40:00,47.14,47.15,47.14,47.15,800.0,27.9044,27.9103,27.9044,27.9103,800.0
2008-05-23 10:45:00,47.15,47.15,47.15,47.15,100.0,27.9103,27.9103,27.9103,27.9103,100.0
2008-05-23 10:50:00,47.16,47.16,47.16,47.16,200.0,27.9162,27.9162,27.9162,27.9162,200.0
2008-05-23 10:55:00,47.13,47.13,47.13,47.13,1600.0,27.8985,27.8985,27.8985,27.8985,1600.0
2008-05-23 11:00:00,47.15,47.16,47.13,47.13,1300.0,27.9103,27.9162,27.8985,27.8985,1300.0
2008-05-23 11:05:00,47.13,47.14,47.13,47.14,600.0,27.8985,27.9044,27.8985,27.9044,600.0
2008-05-23 11:10:00,47.08,47.08,47.0,47.01,14100.0,27.8689,27.8689,27.8215,27.8274,14100.0
2008-05-23 11:15:00,47.02,47.02,47.02,47.02,900.0,27.8334,27.8334,27.8334,27.8334,900.0
2008-05-23 11:20:00,47.02,47.04,47.02,47.04,1000.0,27.8334,27.8452,27.8334,27.8452,1000.0
2008-05-23 11:25:00,47.04,47.04,47.04,47.04,200.0,27.8452,27.8452,27.8452,27.8452,200.0
2008-05-23 11:30:00,46.98,47.0,46.98,47.0,1600.0,27.8097,27.8215,27.8097,27.8215,1600.0
2008-05-23 11:35:00,46.96,46.97,46.95,46.96,6300.0,27.7978,27.8038,27.7919,27.7978,6300.0
2008-05-23 11:40:00,46.98,47.0,46.98,46.99,2500.0,27.8097,27.8215,27.8097,27.8156,2500.0
2008-05-23 11:45:00,46.99,47.01,46.99,47.01,2100.0,27.8156,27.8274,27.8156,27.8274,2100.0
2008-05-23 11:50:00,47.01,47.01,47.01,47.01,300.0,27.8274,27.8274,27.8274,27.8274,300.0
2008-05-23 11:55:00,46.99,47.02,46.99,47.02,3100.0,27.8156,27.8334,27.8156,27.8334,3100.0
2008-05-23 12:00:00,47.04,47.04,47.04,47.04,200.0,27.8452,27.8452,27.8452,27.8452,200.0
2008-05-23 12:05:00,47.03,47.03,47.03,47.03,4600.0,27.8393,27.8393,27.8393,27.8393,4600.0
2008-05-23 12:10:00,47.03,47.04,47.03,47.04,1700.0,27.8393,27.8452,27.8393,27.8452,1700.0
2008-05-23 12:15:00,47.03,47.03,47.03,47.03,1100.0,27.8393,27.8393,27.8393,27.8393,1100.0
2008-05-23 12:20:00,46.99,47.01,46.99,47.01,1000.0,27.8156,27.8274,27.8156,27.8274,1000.0
2008-05-23 12:25:00,47.01,47.01,47.01,47.01,0.0,27.8274,27.8274,27.8274,27.8274,0.0
2008-05-23 12:30:00,46.98,46.98,46.98,46.98,300.0,27.8097,27.8097,27.8097,27.8097,300.0
2008-05-23 12:35:00,46.95,46.97,46.95,46.96,1400.0,27.7919,27.8038,27.7919,27.7978,1400.0
2008-05-23 12:40:00,46.95,46.97,46.95,46.97,1900.0,27.7919,27.8038,27.7919,27.8038,1900.0
2008-05-23 12:45:00,46.95,46.95,46.95,46.95,400.0,27.7919,27.7919,27.7919,27.7919,400.0
2008-05-23 12:50:00,46.98,46.98,46.98,46.98,400.0,27.8097,27.8097,27.8097,27.8097,400.0
2008-05-23 12:55:00,46.94,46.94,46.94,46.94,100.0,27.786,27.786,27.786,27.786,100.0
2008-05-23 13:00:00,46.93,46.93,46.93,46.93,1000.0,27.7801,27.7801,27.7801,27.7801,1000.0
2008-05-23 13:05:00,46.97,46.97,46.97,46.97,600.0,27.8038,27.8038,27.8038,27.8038,600.0
2008-05-23 13:10:00,46.95,46.95,46.95,46.95,600.0,27.7919,27.7919,27.7919,27.7919,600.0
2008-05-23 13:15:00,46.97,46.98,46.96,46.98,300.0,27.8038,27.8097,27.7978,27.8097,300.0
2008-05-23 13:20:00,47.0,47.0,46.98,46.99,2300.0,27.8215,27.8215,27.8097,27.8156,2300.0
2008-05-23 13:25:00,46.97,46.97,46.97,46.97,800.0,27.8038,27.8038,27.8038,27.8038,800.0
2008-05-23 13:30:00,46.99,47.01,46.99,47.01,400.0,27.8156,27.8274,27.8156,27.8274,400.0
2008-05-23 13:35:00,47.01,47.01,47.01,47.01,0.0,27.8274,27.8274,27.8274,27.8274,0.0
2008-05-23 13:40:00,47.0,47.02,46.99,47.02,1500.0,27.8215,27.8334,27.8156,27.8334,1500.0
2008-05-23 13:45:00,46.98,47.02,46.98,47.02,2100.0,27.8097,27.8334,27.8097,27.8334,2100.0
2008-05-23 13:50:00,47.0,47.0,46.95,46.95,2100.0,27.8215,27.8215,27.7919,27.7919,2100.0
2008-05-23 13:55:00,46.96,46.96,46.94,46.94,500.0,27.7978,27.7978,27.786,27.786,500.0
2008-05-23 14:00:00,46.94,46.94,46.94,46.94,0.0,27.786,27.786,27.786,27.786,0.0
2008-05-23 14:05:00,46.95,46.95,46.95,46.95,1500.0,27.7919,27.7919,27.7919,27.7919,1500.0
2008-05-23 14:10:00,46.95,46.95,46.95,46.95,0.0,27.7919,27.7919,27.7919,27.7919,0.0
2008-05-23 14:15:00,46.94,46.94,46.93,46.93,300.0,27.786,27.786,27.7801,27.7801,300.0
2008-05-23 14:20:00,46.93,46.93,46.91,46.91,500.0,27.7801,27.7801,27.7683,27.7683,500.0
2008-05-23 14:25:00,46.93,46.93,46.93,46.93,2400.0,27.7801,27.7801,27.7801,27.7801,2400.0
2008-05-23 14:30:00,46.92,46.96,46.92,46.96,600.0,27.7742,27.7978,27.7742,27.7978,600.0
2008-05-23 14:35:00,46.97,46.97,46.97,46.97,200.0,27.8038,27.8038,27.8038,27.8038,200.0
2008-05-23 14:40:00,46.99,46.99,46.99,46.99,400.0,27.8156,27.8156,27.8156,27.8156,400.0
2008-05-23 14:45:00,47.0,47.04,47.0,47.04,1700.0,27.8215,27.8452,27.8215,27.8452,1700.0
2008-05-23 14:50:00,47.04,47.04,47.04,47.04,0.0,27.8452,27.8452,27.8452,27.8452,0.0
2008-05-23 14:55:00,47.04,47.04,47.03,47.03,4800.0,27.8452,27.8452,27.8393,27.8393,4800.0
2008-05-23 15:00:00,47.02,47.02,47.02,47.02,21700.0,27.8334,27.8334,27.8334,27.8334,21700.0
2008-05-23 15:05:00,47.05,47.05,47.05,47.05,100.0,27.8511,27.8511,27.8511,27.8511,100.0
2008-05-23 15:10:00,47.03,47.03,46.99,46.99,1300.0,27.8393,27.8393,27.8156,27.8156,1300.0
2008-05-23 15:15:00,47.0,47.04,47.0,47.04,4600.0,27.8215,27.8452,27.8215,27.8452,4600.0
2008-05-23 15:20:00,47.01,47.01,47.01,47.01,100.0,27.8274,27.8274,27.8274,27.8274,100.0
2008-05-23 15:25:00,47.04,47.04,47.03,47.03,500.0,27.8452,27.8452,27.8393,27.8393,500.0
2008-05-23 15:30:00,47.07,47.1,47.07,47.1,400.0,27.863,27.8807,27.863,27.8807,400.0
2008-05-23 15:35:00,47.05,47.05,47.05,47.05,700.0,27.8511,27.8511,27.8511,27.8511,700.0
2008-05-23 15:40:00,47.05,47.05,47.02,47.04,900.0,27.8511,27.8511,27.8334,27.8452,900.0
2008-05-23 15:45:00,47.03,47.03,47.02,47.02,1300.0,27.8393,27.8393,27.8334,27.8334,1300.0
2008-05-23 15:50:00,47.05,47.05,47.01,47.01,700.0,27.8511,27.8511,27.8274,27.8274,700.0
2008-05-23 15:55:00,47.0,47.01,46.97,46.99,3500.0,27.8215,27.8274,27.8038,27.8156,3500.0
2008-05-27 09:30:00,46.81,46.83,46.64,46.64,24900.0,27.7091,27.7209,27.6084,27.6084,24900.0
2008-05-27 09:35:00,46.64,46.7,46.64,46.7,16900.0,27.6084,27.6439,27.6084,27.6439,16900.0
2008-05-27 09:40:00,46.71,46.73,46.7,46.73,2000.0,27.6499,27.6617,27.6439,27.6617,2000.0
2008-05-27 09:45:00,46.76,46.83,46.76,46.83,6700.0,27.6795,27.7209,27.6795,27.7209,6700.0
2008-05-27 09:50:00,46.82,46.83,46.8,46.8,2700.0,27.715,27.7209,27.7031,27.7031,2700.0
2008-05-27 09:55:00,46.8,46.81,46.74,46.76,2400.0,27.7031,27.7091,27.6676,27.6795,2400.0
2008-05-27 10:00:00,46.76,46.8,46.76,46.8,3500.0,27.6795,27.7031,27.6795,27.7031,3500.0
2008-05-27 10:05:00,46.85,46.85,46.85,46.85,7500.0,27.7327,27.7327,27.7327,27.7327,7500.0
2008-05-27 10:10:00,46.85,46.85,46.85,46.85,0.0,27.7327,27.7327,27.7327,27.7327,0.0
2008-05-27 10:15:00,46.85,46.85,46.83,46.83,3600.0,27.7327,27.7327,27.7209,27.7209,3600.0
2008-05-27 10:20:00,46.84,46.84,46.84,46.84,500.0,27.7268,27.7268,27.7268,27.7268,500.0
2008-05-27 10:25:00,46.85,46.85,46.82,46.82,5300.0,27.7327,27.7327,27.715,27.715,5300.0
2008-05-27 10:30:00,46.81,46.81,46.8,46.8,500.0,27.7091,27.7091,27.7031,27.7031,500.0
2008-05-27 10:35:00,46.77,46.78,46.77,46.78,1900.0,27.6854,27.6913,27.6854,27.6913,1900.0
2008-05-27 10:40:00,46.79,46.79,46.79,46.79,100.0,27.6972,27.6972,27.6972,27.6972,100.0
2008-05-27 10:45:00,46.81,46.81,46.8,46.8,2000.0,27.7091,27.7091,27.7031,27.7031,2000.0
2008-05-27 10:50:00,46.8,46.8,46.8,46.8,0.0,27.7031,27.7031,27.7031,27.7031,0.0
2008-05-27 10:55:00,46.8,46.82,46.8,46.82,6300.0,27.7031,27.715,27.7031,27.715,6300.0
2008-05-27 11:00:00,46.83,46.83,46.83,46.83,5000.0,27.7209,27.7209,27.7209,27.7209,5000.0
2008-05-27 11:05:00,46.83,46.83,46.78,46.78,1600.0,27.7209,27.7209,27.6913,27.6913,1600.0
2008-05-27 11:10:00,46.72,46.72,46.7,46.7,4000.0,27.6558,27.6558,27.6439,27.6439,4000.0
2008-05-27 11:15:00,46.67,46.67,46.66,46.66,500.0,27.6262,27.6262,27.6203,27.6203,500.0
2008-05-27 11:20:00,46.69,46.69,46.64,46.64,5000.0,27.638,27.638,27.6084,27.6084,5000.0
2008-05-27 11:25:00,46.64,46.66,46.64,46.65,19000.0,27.6084,27.6203,27.6084,27.6143,19000.0
2008-05-27 11:30:00,46.64,46.64,46.61,46.62,3400.0,27.6084,27.6084,27.5907,27.5966,3400.0
2008-05-27 11:35:00,46.6,46.61,46.58,46.61,1100.0,27.5847,27.5907,27.5729,27.5907,1100.0
2008-05-27 11:40:00,46.63,46.64,46.63,46.64,1100.0,27.6025,27.6084,27.6025,27.6084,1100.0
2008-05-27 11:45:00,46.63,46.63,46.61,46.61,600.0,27.6025,27.6025,27.5907,27.5907,600.0
2008-05-27 11:50:00,46.57,46.58,46.57,46.58,1300.0,27.567,27.5729,27.567,27.5729,1300.0
2008-05-27 11:55:00,46.58,46.58,46.58,46.58,0.0,27.5729,27.5729,27.5729,27.5729,0.0
2008-05-27 12:00:00,46.55,46.56,46.55,46.56,500.0,27.5551,27.5611,27.5551,27.5611,500.0
2008-05-27 12:05:00,46.54,46.54,46.54,46.54,100.0,27.5492,27.5492,27.5492,27.5492,100.0
2008-05-27 12:10:00,46.55,46.55,46.55,46.55,3100.0,27.5551,27.5551,27.5551,27.5551,3100.0
2008-05-27 12:15:00,46.55,46.55,46.55,46.55,0.0,27.5551,27.5551,27.5551,27.5551,0.0
2008-05-27 12:20:00,46.59,46.59,46.59,46.59,1300.0,27.5788,27.5788,27.5788,27.5788,1300.0
2008-05-27 12:25:00,46.56,46.61,46.56,46.61,2600.0,27.5611,27.5907,27.5611,27.5907,2600.0
2008-05-27 12:30:00,46.59,46.59,46.59,46.59,300.0,27.5788,27.5788,27.5788,27.5788,300.0
2008-05-27 12:35:00,46.6,46.6,46.6,46.6,700.0,27.5847,27.5847,27.5847,27.5847,700.0
2008-05-27 12:40:00,46.62,46.62,46.59,46.59,1900.0,27.5966,27.5966,27.5788,27.5788,1900.0
2008-05-27 12:45:00,46.59,46.59,46.59,46.59,0.0,27.5788,27.5788,27.5788,27.5788,0.0
2008-05-27 12:50:00,46.59,46.59,46.59,46.59,300.0,27.5788,27.5788,27.5788,27.5788,300.0
2008-05-27 12:55:00,46.59,46.64,46.59,46.63,500.0,27.5788,27.6084,27.5788,27.6025,500.0
2008-05-27 13:00:00,46.62,46.63,46.62,46.63,1600.0,27.5966,27.6025,27.5966,27.6025,1600.0
2008-05-27 13:05:00,46.61,46.61,46.6,46.6,400.0,27.5907,27.5907,27.5847,27.5847,400.0
2008-05-27 13:10:00,46.62,46.62,46.58,46.6,1900.0,27.5966,27.5966,27.5729,27.5847,1900.0
2008-05-27 13:15:00,46.63,46.64,46.63,46.64,4900.0,27.6025,27.6084,27.6025,27.6084,4900.0
2008-05-27 13:20:00,46.63,46.66,46.63,46.65,1200.0,27.6025,27.6203,27.6025,27.6143,1200.0
2008-05-27 13:25:00,46.66,46.66,46.66,46.66,600.0,27.6203,27.6203,27.6203,27.6203,600.0
2008-05-27 13:30:00,46.66,46.66,46.66,46.66,0.0,27.6203,27.6203,27.6203,27.6203,0.0
2008-05-27 13:35:00,46.65,46.65,46.65,46.65,200.0,27.6143,27.6143,27.6143,27.6143,200.0
2008-05-27 13:40:00,46.68,46.68,46.68,46.68,6600.0,27.6321,27.6321,27.6321,27.6321,6600.0
2008-05-27 13:45:00,46.69,46.7,46.69,46.7,300.0,27.638,27.6439,27.638,27.6439,300.0
2008-05-27 13:50:00,46.69,46.69,46.69,46.69,2000.0,27.638,27.638,27.638,27.638,2000.0
2008-05-27 13:55:00,46.7,46.7,46.69,46.7,900.0,27.6439,27.6439,27.638,27.6439,900.0
2008-05-27 14:00:00,46.72,46.72,46.68,46.68,3800.0,27.6558,27.6558,27.6321,27.6321,3800.0
2008-05-27 14:05:00,46.7,46.7,46.7,46.7,400.0,27.6439,27.6439,27.6439,27.6439,400.0
2008-05-27 14:10:00,46.71,46.71,46.7,46.7,3600.0,27.6499,27.6499,27.6439,27.6439,3600.0
2008-05-27 14:15:00,46.72,46.72,46.71,46.71,1400.0,27.6558,27.6558,27.6499,27.6499,1400.0
2008-05-27 14:20:00,46.7,46.7,46.7,46.7,100.0,27.6439,27.6439,27.6439,27.6439,100.0
2008-05-27 14:25:00,46.7,46.7,46.7,46.7,0.0,27.6439,27.6439,27.6439,27.6439,0.0
2008-05-27 14:30:00,46.71,46.71,46.68,46.68,5300.0,27.6499,27.6499,27.6321,27.6321,5300.0
2008-05-27 14:35:00,46.71,46.74,46.71,46.73,1000.0,27.6499,27.6676,27.6499,27.6617,1000.0
2008-05-27 14:40:00,46.73,46.73,46.73,46.73,0.0,27.6617,27.6617,27.6617,27.6617,0.0
2008-05-27 14:45:00,46.81,46.83,46.8,46.83,3800.0,27.7091,27.7209,27.7031,27.7209,3800.0
2008-05-27 14:50:00,46.83,46.83,46.83,46.83,0.0,27.7209,27.7209,27.7209,27.7209,0.0
2008-05-27 14:55:00,46.81,46.81,46.81,46.81,200.0,27.7091,27.7091,27.7091,27.7091,200.0
2008-05-27 15:00:00,46.82,46.83,46.79,46.79,1300.0,27.715,27.7209,27.6972,27.6972,1300.0
2008-05-27 15:05:00,46.82,46.83,46.81,46.81,11500.0,27.715,27.7209,27.7091,27.7091,11500.0
2008-05-27 15:10:00,46.83,46.83,46.8,46.8,7000.0,27.7209,27.7209,27.7031,27.7031,7000.0
2008-05-27 15:15:00,46.82,46.84,46.81,46.81,3100.0,27.715,27.7268,27.7091,27.7091,3100.0
2008-05-27 15:20:00,46.79,46.81,46.79,46.79,7600.0,27.6972,27.7091,27.6972,27.6972,7600.0
2008-05-27 15:25:00,46.82,46.82,46.8,46.8,800.0,27.715,27.715,27.7031,27.7031,800.0
2008-05-27 15:30:00,46.79,46.82,46.79,46.82,300.0,27.6972,27.715,27.6972,27.715,300.0
2008-05-27 15:35:00,46.81,46.83,46.81,46.83,6300.0,27.7091,27.7209,27.7091,27.7209,6300.0
2008-05-27 15:40:00,46.83,46.83,46.83,46.83,1700.0,27.7209,27.7209,27.7209,27.7209,1700.0
2008-05-27 15:45:00,46.81,46.83,46.81,46.81,900.0,27.7091,27.7209,27.7091,27.7091,900.0
2008-05-27 15:50:00,46.83,46.83,46.78,46.83,6100.0,27.7209,27.7209,27.6913,27.7209,6100.0
2008-05-27 15:55:00,46.85,46.85,46.82,46.84,2700.0,27.7327,27.7327,27.715,27.7268,2700.0
2008-05-28 09:30:00,47.08,47.08,46.78,46.79,33800.0,27.8689,27.8689,27.6913,27.6972,33800.0
2008-05-28 09:35:00,46.78,46.79,46.76,46.76,7900.0,27.6913,27.6972,27.6795,27.6795,7900.0
2008-05-28 09:40:00,46.8,46.82,46.78,46.78,12400.0,27.7031,27.715,27.6913,27.6913,12400.0
2008-05-28 09:45:00,46.78,46.79,46.74,46.74,17500.0,27.6913,27.6972,27.6676,27.6676,17500.0
2008-05-28 09:50:00,46.72,46.72,46.72,46.72,1000.0,27.6558,27.6558,27.6558,27.6558,1000.0
2008-05-28 09:55:00,46.74,46.75,46.73,46.75,6200.0,27.6676,27.6735,27.6617,27.6735,6200.0
2008-05-28 10:00:00,46.74,46.74,46.7,46.71,57500.0,27.6676,27.6676,27.6439,27.6499,57500.0
2008-05-28 10:05:00,46.71,46.72,46.71,46.71,52000.0,27.6499,27.6558,27.6499,27.6499,52000.0
2008-05-28 10:10:00,46.69,46.75,46.69,46.75,3700.0,27.638,27.6735,27.638,27.6735,3700.0
2008-05-28 10:15:00,46.75,46.77,46.73,46.73,9800.0,27.6735,27.6854,27.6617,27.6617,9800.0
2008-05-28 10:20:00,46.73,46.73,46.68,46.68,9100.0,27.6617,27.6617,27.6321,27.6321,9100.0
2008-05-28 10:25:00,46.68,46.68,46.67,46.68,7300.0,27.6321,27.6321,27.6262,27.6321,7300.0
2008-05-28 10:30:00,46.68,46.71,46.68,46.71,6000.0,27.6321,27.6499,27.6321,27.6499,6000.0
2008-05-28 10:35:00,46.7,46.71,46.69,46.69,2100.0,27.6439,27.6499,27.638,27.638,2100.0
2008-05-28 10:40:00,46.71,46.71,46.71,46.71,1100.0,27.6499,27.6499,27.6499,27.6499,1100.0
2008-05-28 10:45:00,46.75,46.75,46.75,46.75,10700.0,27.6735,27.6735,27.6735,27.6735,10700.0
2008-05-28 10:50:00,46.75,46.75,46.74,46.74,3700.0,27.6735,27.6735,27.6676,27.6676,3700.0
2008-05-28 10:55:00,46.76,46.78,46.76,46.76,3500.0,27.6795,27.6913,27.6795,27.6795,3500.0
2008-05-28 11:00:00,46.79,46.79,46.72,46.72,8700.0,27.6972,27.6972,27.6558,27.6558,8700.0
2008-05-28 11:05:00,46.72,46.72,46.67,46.68,7900.0,27.6558,27.6558,27.6262,27.6321,7900.0
2008-05-28 11:10:00,46.66,46.66,46.65,46.65,2300.0,27.6203,27.6203,27.6143,27.6143,2300.0
2008-05-28 11:15:00,46.7,46.7,46.7,46.7,300.0,27.6439,27.6439,27.6439,27.6439,300.0
2008-05-28 11:20:00,46.7,46.7,46.67,46.67,4200.0,27.6439,27.6439,27.6262,27.6262,4200.0
2008-05-28 11:25:00,46.69,46.69,46.69,46.69,200.0,27.638,27.638,27.638,27.638,200.0
2008-05-28 11:30:00,46.66,46.69,46.65,46.69,3600.0,27.6203,27.638,27.6143,27.638,3600.0
2008-05-28 11:35:00,46.67,46.69,46.67,46.69,2700.0,27.6262,27.638,27.6262,27.638,2700.0
2008-05-28 11:40:00,46.69,46.73,46.69,46.73,3300.0,27.638,27.6617,27.638,27.6617,3300.0
2008-05-28 11:45:00,46.7,46.7,46.69,46.69,21000.0,27.6439,27.6439,27.638,27.638,21000.0
2008-05-28 11:50:00,46.69,46.69,46.69,46.69,0.0,27.638,27.638,27.638,27.638,0.0
2008-05-28 11:55:00,46.68,46.68,46.65,46.65,4900.0,27.6321,27.6321,27.6143,27.6143,4900.0
2008-05-28 12:00:00,46.58,46.58,46.58,46.58,1500.0,27.5729,27.5729,27.5729,27.5729,1500.0
2008-05-28 12:05:00,46.59,46.59,46.53,46.53,15700.0,27.5788,27.5788,27.5433,27.5433,15700.0
2008-05-28 12:10:00,46.53,46.55,46.53,46.53,2500.0,27.5433,27.5551,27.5433,27.5433,2500.0
2008-05-28 12:15:00,46.58,46.63,46.58,46.63,2300.0,27.5729,27.6025,27.5729,27.6025,2300.0
2008-05-28 12:20:00,46.65,46.66,46.65,46.66,900.0,27.6143,27.6203,27.6143,27.6203,900.0
2008-05-28 12:25:00,46.66,46.66,46.66,46.66,0.0,27.6203,27.6203,27.6203,27.6203,0.0
2008-05-28 12:30:00,46.66,46.66,46.65,46.65,6000.0,27.6203,27.6203,27.6143,27.6143,6000.0
2008-05-28 12:35:00,46.65,46.65,46.65,46.65,0.0,27.6143,27.6143,27.6143,27.6143,0.0
2008-05-28 12:40:00,46.67,46.68,46.66,46.68,4300.0,27.6262,27.6321,27.6203,27.6321,4300.0
2008-05-28 12:45:00,46.68,46.68,46.68,46.68,100.0,27.6321,27.6321,27.6321,27.6321,100.0
2008-05-28 12:50:00,46.72,46.72,46.72,46.72,400.0,27.6558,27.6558,27.6558,27.6558,400.0
2008-05-28 12:55:00,46.72,46.72,46.72,46.72,0.0,27.6558,27.6558,27.6558,27.6558,0.0
2008-05-28 13:00:00,46.75,46.75,46.75,46.75,200.0,27.6735,27.6735,27.6735,27.6735,200.0
2008-05-28 13:05:00,46.77,46.77,46.77,46.77,1300.0,27.6854,27.6854,27.6854,27.6854,1300.0
2008-05-28 13:10:00,46.75,46.75,46.75,46.75,8500.0,27.6735,27.6735,27.6735,27.6735,8500.0
2008-05-28 13:15:00,46.74,46.77,46.74,46.74,8900.0,27.6676,27.6854,27.6676,27.6676,8900.0
2008-05-28 13:20:00,46.73,46.73,46.72,46.72,1800.0,27.6617,27.6617,27.6558,27.6558,1800.0
2008-05-28 13:25:00,46.72,46.72,46.72,46.72,0.0,27.6558,27.6558,27.6558,27.6558,0.0
2008-05-28 13:30:00,46.71,46.72,46.7,46.7,6900.0,27.6499,27.6558,27.6439,27.6439,6900.0
2008-05-28 13:35:00,46.71,46.72,46.71,46.72,700.0,27.6499,27.6558,27.6499,27.6558,700.0
2008-05-28 13:40:00,46.71,46.71,46.66,46.66,4200.0,27.6499,27.6499,27.6203,27.6203,4200.0
2008-05-28 13:45:00,46.65,46.66,46.65,46.66,8000.0,27.6143,27.6203,27.6143,27.6203,8000.0
2008-05-28 13:50:00,46.65,46.66,46.64,46.66,2500.0,27.6143,27.6203,27.6084,27.6203,2500.0
2008-05-28 13:55:00,46.65,46.68,46.65,46.68,5900.0,27.6143,27.6321,27.6143,27.6321,5900.0
2008-05-28 14:00:00,46.68,46.69,46.66,46.69,12600.0,27.6321,27.638,27.6203,27.638,12600.0
2008-05-28 14:05:00,46.68,46.73,46.68,46.73,44200.0,27.6321,27.6617,27.6321,27.6617,44200.0
2008-05-28 14:10:00,46.71,46.72,46.71,46.72,8700.0,27.6499,27.6558,27.6499,27.6558,8700.0
2008-05-28 14:15:00,46.72,46.72,46.7,46.7,13400.0,27.6558,27.6558,27.6439,27.6439,13400.0
2008-05-28 14:20:00,46.72,46.72,46.72,46.72,100.0,27.6558,27.6558,27.6558,27.6558,100.0
2008-05-28 14:25:00,46.71,46.71,46.69,46.69,300.0,27.6499,27.6499,27.638,27.638,300.0
2008-05-28 14:30:00,46.69,46.69,46.69,46.69,0.0,27.638,27.638,27.638,27.638,0.0
2008-05-28 14:35:00,46.72,46.75,46.72,46.75,3500.0,27.6558,27.6735,27.6558,27.6735,3500.0
2008-05-28 14:40:00,46.78,46.8,46.77,46.8,16800.0,27.6913,27.7031,27.6854,27.7031,16800.0
2008-05-28 14:45:00,46.78,46.82,46.78,46.79,7800.0,27.6913,27.715,27.6913,27.6972,7800.0
2008-05-28 14:50:00,46.79,46.79,46.79,46.79,0.0,27.6972,27.6972,27.6972,27.6972,0.0
2008-05-28 14:55:00,46.77,46.78,46.76,46.78,12600.0,27.6854,27.6913,27.6795,27.6913,12600.0
2008-05-28 15:00:00,46.78,46.81,46.77,46.81,6700.0,27.6913,27.7091,27.6854,27.7091,6700.0
2008-05-28 15:05:00,46.81,46.81,46.81,46.81,900.0,27.7091,27.7091,27.7091,27.7091,900.0
2008-05-28 15:10:00,46.81,46.81,46.81,46.81,0.0,27.7091,27.7091,27.7091,27.7091,0.0
2008-05-28 15:15:00,46.82,46.82,46.82,46.82,800.0,27.715,27.715,27.715,27.715,800.0
2008-05-28 15:20:00,46.82,46.82,46.81,46.82,5000.0,27.715,27.715,27.7091,27.715,5000.0
2008-05-28 15:25:00,46.84,46.87,46.84,46.87,3400.0,27.7268,27.7446,27.7268,27.7446,3400.0
2008-05-28 15:30:00,46.89,46.92,46.89,46.92,4400.0,27.7564,27.7742,27.7564,27.7742,4400.0
2008-05-28 15:35:00,46.91,46.91,46.86,46.9,2200.0,27.7683,27.7683,27.7387,27.7623,2200.0
2008-05-28 15:40:00,46.88,46.88,46.85,46.85,10000.0,27.7505,27.7505,27.7327,27.7327,10000.0
2008-05-28 15:45:00,46.85,46.9,46.85,46.9,1200.0,27.7327,27.7623,27.7327,27.7623,1200.0
2008-05-28 15:50:00,46.87,46.91,46.87,46.91,11400.0,27.7446,27.7683,27.7446,27.7683,11400.0
2008-05-28 15:55:00,46.9,46.91,46.89,46.91,12500.0,27.7623,27.7683,27.7564,27.7683,12500.0
2008-05-29 09:30:00,47.13,47.13,46.51,46.57,18800.0,27.8985,27.8985,27.5315,27.567,18800.0
2008-05-29 09:35:00,46.61,46.61,46.56,46.56,1200.0,27.5907,27.5907,27.5611,27.5611,1200.0
2008-05-29 09:40:00,46.59,46.59,46.59,46.59,6400.0,27.5788,27.5788,27.5788,27.5788,6400.0
2008-05-29 09:45:00,46.63,46.63,46.6,46.61,6100.0,27.6025,27.6025,27.5847,27.5907,6100.0
2008-05-29 09:50:00,46.61,46.61,46.61,46.61,100.0,27.5907,27.5907,27.5907,27.5907,100.0
2008-05-29 09:55:00,46.57,46.57,46.55,46.56,7700.0,27.567,27.567,27.5551,27.5611,7700.0
2008-05-29 10:00:00,46.57,46.57,46.54,46.57,16500.0,27.567,27.567,27.5492,27.567,16500.0
2008-05-29 10:05:00,46.5,46.5,46.5,46.5,1300.0,27.5256,27.5256,27.5256,27.5256,1300.0
2008-05-29 10:10:00,46.5,46.5,46.5,46.5,100.0,27.5256,27.5256,27.5256,27.5256,100.0
2008-05-29 10:15:00,46.5,46.5,46.5,46.5,13500.0,27.5256,27.5256,27.5256,27.5256,13500.0
2008-05-29 10:20:00,46.5,46.5,46.5,46.5,0.0,27.5256,27.5256,27.5256,27.5256,0.0
2008-05-29 10:25:00,46.61,46.61,46.6,46.6,400.0,27.5907,27.5907,27.5847,27.5847,400.0
2008-05-29 10:30:00,46.58,46.58,46.55,46.55,3200.0,27.5729,27.5729,27.5551,27.5551,3200.0
2008-05-29 10:35:00,46.57,46.57,46.57,46.57,4900.0,27.567,27.567,27.567,27.567,4900.0
2008-05-29 10:40:00,46.57,46.57,46.57,46.57,0.0,27.567,27.567,27.567,27.567,0.0
2008-05-29 10:45:00,46.63,46.69,46.63,46.67,2000.0,27.6025,27.638,27.6025,27.6262,2000.0
2008-05-29 10:50:00,46.67,46.78,46.67,46.7,4500.0,27.6262,27.6913,27.6262,27.6439,4500.0
2008-05-29 10:55:00,46.74,46.74,46.74,46.74,800.0,27.6676,27.6676,27.6676,27.6676,800.0
2008-05-29 11:00:00,46.75,46.75,46.75,46.75,200.0,27.6735,27.6735,27.6735,27.6735,200.0
2008-05-29 11:05:00,46.7,46.7,46.7,46.7,100.0,27.6439,27.6439,27.6439,27.6439,100.0
2008-05-29 11:10:00,46.72,46.72,46.71,46.71,5700.0,27.6558,27.6558,27.6499,27.6499,5700.0
2008-05-29 11:15:00,46.68,46.73,46.68,46.73,3500.0,27.6321,27.6617,27.6321,27.6617,3500.0
2008-05-29 11:20:00,46.73,46.73,46.73,46.73,10100.0,27.6617,27.6617,27.6617,27.6617,10100.0
2008-05-29 11:25:00,46.69,46.69,46.68,46.69,3200.0,27.638,27.638,27.6321,27.638,3200.0
2008-05-29 11:30:00,46.71,46.71,46.71,46.71,100.0,27.6499,27.6499,27.6499,27.6499,100.0
2008-05-29 11:35:00,46.69,46.69,46.69,46.69,800.0,27.638,27.638,27.638,27.638,800.0
2008-05-29 11:40:00,46.71,46.71,46.71,46.71,2900.0,27.6499,27.6499,27.6499,27.6499,2900.0
2008-05-29 11:45:00,46.73,46.73,46.73,46.73,200.0,27.6617,27.6617,27.6617,27.6617,200.0
2008-05-29 11:50:00,46.79,46.79,46.77,46.77,2800.0,27.6972,27.6972,27.6854,27.6854,2800.0
2008-05-29 11:55:00,46.8,46.8,46.75,46.75,5900.0,27.7031,27.7031,27.6735,27.6735,5900.0
2008-05-29 12:00:00,46.79,46.79,46.76,46.76,1500.0,27.6972,27.6972,27.6795,27.6795,1500.0
2008-05-29 12:05:00,46.75,46.75,46.74,46.74,500.0,27.6735,27.6735,27.6676,27.6676,500.0
2008-05-29 12:10:00,46.75,46.75,46.73,46.73,7400.0,27.6735,27.6735,27.6617,27.6617,7400.0
2008-05-29 12:15:00,46.72,46.72,46.72,46.72,1300.0,27.6558,27.6558,27.6558,27.6558,1300.0
2008-05-29 12:20:00,46.73,46.74,46.72,46.74,4600.0,27.6617,27.6676,27.6558,27.6676,4600.0
2008-05-29 12:25:00,46.75,46.76,46.74,46.76,2500.0,27.6735,27.6795,27.6676,27.6795,2500.0
2008-05-29 12:30:00,46.76,46.83,46.76,46.83,2800.0,27.6795,27.7209,27.6795,27.7209,2800.0
2008-05-29 12:35:00,46.86,46.91,46.86,46.91,1300.0,27.7387,27.7683,27.7387,27.7683,1300.0
2008-05-29 12:40:00,46.93,46.93,46.89,46.89,2300.0,27.7801,27.7801,27.7564,27.7564,2300.0
2008-05-29 12:45:00,46.91,46.91,46.91,46.91,100.0,27.7683,27.7683,27.7683,27.7683,100.0
2008-05-29 12:50:00,46.9,46.92,46.9,46.9,3100.0,27.7623,27.7742,27.7623,27.7623,3100.0
2008-05-29 12:55:00,46.9,46.9,46.9,46.9,0.0,27.7623,27.7623,27.7623,27.7623,0.0
2008-05-29 13:00:00,46.9,46.9,46.9,46.9,0.0,27.7623,27.7623,27.7623,27.7623,0.0
2008-05-29 13:05:00,46.87,46.87,46.85,46.87,42100.0,27.7446,27.7446,27.7327,27.7446,42100.0
2008-05-29 13:10:00,46.85,46.85,46.85,46.85,200.0,27.7327,27.7327,27.7327,27.7327,200.0
2008-05-29 13:15:00,46.86,46.86,46.85,46.86,600.0,27.7387,27.7387,27.7327,27.7387,600.0
2008-05-29 13:20:00,46.82,46.82,46.8,46.8,4500.0,27.715,27.715,27.7031,27.7031,4500.0
2008-05-29 13:25:00,46.83,46.84,46.83,46.83,3300.0,27.7209,27.7268,27.7209,27.7209,3300.0
2008-05-29 13:30:00,46.83,46.83,46.83,46.83,0.0,27.7209,27.7209,27.7209,27.7209,0.0
2008-05-29 13:35:00,46.83,46.83,46.83,46.83,0.0,27.7209,27.7209,27.7209,27.7209,0.0
2008-05-29 13:40:00,46.84,46.84,46.83,46.84,4100.0,27.7268,27.7268,27.7209,27.7268,4100.0
2008-05-29 13:45:00,46.85,46.88,46.85,46.88,700.0,27.7327,27.7505,27.7327,27.7505,700.0
2008-05-29 13:50:00,46.89,46.89,46.89,46.89,100.0,27.7564,27.7564,27.7564,27.7564,100.0
2008-05-29 13:55:00,46.89,46.89,46.86,46.86,1300.0,27.7564,27.7564,27.7387,27.7387,1300.0
2008-05-29 14:00:00,46.86,46.86,46.85,46.85,600.0,27.7387,27.7387,27.7327,27.7327,600.0
2008-05-29 14:05:00,46.86,46.87,46.85,46.85,4200.0,27.7387,27.7446,27.7327,27.7327,4200.0
2008-05-29 14:10:00,46.86,46.86,46.85,46.86,1500.0,27.7387,27.7387,27.7327,27.7387,1500.0
2008-05-29 14:15:00,46.86,46.86,46.86,46.86,300.0,27.7387,27.7387,27.7387,27.7387,300.0
2008-05-29 14:20:00,46.92,46.92,46.92,46.92,800.0,27.7742,27.7742,27.7742,27.7742,800.0
2008-05-29 14:25:00,46.88,46.88,46.88,46.88,1000.0,27.7505,27.7505,27.7505,27.7505,1000.0
2008-05-29 14:30:00,46.9,46.9,46.88,46.88,4300.0,27.7623,27.7623,27.7505,27.7505,4300.0
2008-05-29 14:35:00,46.88,46.88,46.83,46.83,200.0,27.7505,27.7505,27.7209,27.7209,200.0
2008-05-29 14:40:00,46.85,46.86,46.85,46.86,1000.0,27.7327,27.7387,27.7327,27.7387,1000.0
2008-05-29 14:45:00,46.86,46.86,46.86,46.86,1600.0,27.7387,27.7387,27.7387,27.7387,1600.0
2008-05-29 14:50:00,46.86,46.86,46.86,46.86,0.0,27.7387,27.7387,27.7387,27.7387,0.0
2008-05-29 14:55:00,46.9,46.91,46.87,46.87,4200.0,27.7623,27.7683,27.7446,27.7446,4200.0
2008-05-29 15:00:00,46.86,46.86,46.83,46.83,1700.0,27.7387,27.7387,27.7209,27.7209,1700.0
2008-05-29 15:05:00,46.83,46.83,46.83,46.83,0.0,27.7209,27.7209,27.7209,27.7209,0.0
2008-05-29 15:10:00,46.88,46.88,46.87,46.87,4600.0,27.7505,27.7505,27.7446,27.7446,4600.0
2008-05-29 15:15:00,46.85,46.85,46.85,46.85,600.0,27.7327,27.7327,27.7327,27.7327,600.0
2008-05-29 15:20:00,46.85,46.85,46.85,46.85,0.0,27.7327,27.7327,27.7327,27.7327,0.0
2008-05-29 15:25:00,46.83,46.83,46.83,46.83,100.0,27.7209,27.7209,27.7209,27.7209,100.0
2008-05-29 15:30:00,46.83,46.83,46.8,46.8,2000.0,27.7209,27.7209,27.7031,27.7031,2000.0
2008-05-29 15:35:00,46.82,46.83,46.82,46.83,2200.0,27.715,27.7209,27.715,27.7209,2200.0
2008-05-29 15:40:00,46.8,46.83,46.79,46.83,1600.0,27.7031,27.7209,27.6972,27.7209,1600.0
2008-05-29 15:45:00,46.81,46.81,46.79,46.79,900.0,27.7091,27.7091,27.6972,27.6972,900.0
2008-05-29 15:50:00,46.84,46.84,46.83,46.83,2300.0,27.7268,27.7268,27.7209,27.7209,2300.0
2008-05-29 15:55:00,46.84,46.85,46.81,46.81,7600.0,27.7268,27.7327,27.7091,27.7091,7600.0
2008-05-30 09:30:00,47.09,47.09,46.97,46.97,5500.0,27.8748,27.8748,27.8038,27.8038,5500.0
2008-05-30 09:35:00,46.95,46.97,46.95,46.96,16800.0,27.7919,27.8038,27.7919,27.7978,16800.0
2008-05-30 09:40:00,46.96,46.96,46.96,46.96,300.0,27.7978,27.7978,27.7978,27.7978,300.0
2008-05-30 09:45:00,46.94,46.96,46.94,46.96,1000.0,27.786,27.7978,27.786,27.7978,1000.0
2008-05-30 09:50:00,46.97,46.97,46.97,46.97,1000.0,27.8038,27.8038,27.8038,27.8038,1000.0
2008-05-30 09:55:00,46.96,46.96,46.95,46.95,5000.0,27.7978,27.7978,27.7919,27.7919,5000.0
2008-05-30 10:00:00,46.94,46.94,46.94,46.94,600.0,27.786,27.786,27.786,27.786,600.0
2008-05-30 10:05:00,46.94,46.94,46.94,46.94,0.0,27.786,27.786,27.786,27.786,0.0
2008-05-30 10:10:00,46.95,46.95,46.94,46.94,400.0,27.7919,27.7919,27.786,27.786,400.0
2008-05-30 10:15:00,46.94,46.94,46.94,46.94,300.0,27.786,27.786,27.786,27.786,300.0
2008-05-30 10:20:00,47.0,47.0,47.0,47.0,300.0,27.8215,27.8215,27.8215,27.8215,300.0
2008-05-30 10:25:00,47.08,47.08,47.08,47.08,1000.0,27.8689,27.8689,27.8689,27.8689,1000.0
2008-05-30 10:30:00,47.08,47.08,47.08,47.08,300.0,27.8689,27.8689,27.8689,27.8689,300.0
2008-05-30 10:35:00,47.03,47.04,47.0,47.02,26700.0,27.8393,27.8452,27.8215,27.8334,26700.0
2008-05-30 10:40:00,47.06,47.06,47.06,47.06,100.0,27.857,27.857,27.857,27.857,100.0
2008-05-30 10:45:00,47.02,47.02,47.02,47.02,400.0,27.8334,27.8334,27.8334,27.8334,400.0
2008-05-30 10:50:00,47.02,47.02,46.99,47.0,1000.0,27.8334,27.8334,27.8156,27.8215,1000.0
2008-05-30 10:55:00,46.97,46.98,46.97,46.97,11300.0,27.8038,27.8097,27.8038,27.8038,11300.0
2008-05-30 11:00:00,47.0,47.0,46.98,46.98,2300.0,27.8215,27.8215,27.8097,27.8097,2300.0
2008-05-30 11:05:00,47.0,47.01,46.98,46.98,800.0,27.8215,27.8274,27.8097,27.8097,800.0
2008-05-30 11:10:00,46.96,46.96,46.95,46.95,2100.0,27.7978,27.7978,27.7919,27.7919,2100.0
2008-05-30 11:15:00,46.97,46.97,46.94,46.94,2300.0,27.8038,27.8038,27.786,27.786,2300.0
2008-05-30 11:20:00,46.95,46.97,46.95,46.97,300.0,27.7919,27.8038,27.7919,27.8038,300.0
2008-05-30 11:25:00,46.95,46.95,46.94,46.94,8900.0,27.7919,27.7919,27.786,27.786,8900.0
2008-05-30 11:30:00,46.93,46.97,46.88,46.97,7600.0,27.7801,27.8038,27.7505,27.8038,7600.0
2008-05-30 11:35:00,46.98,47.0,46.98,47.0,2400.0,27.8097,27.8215,27.8097,27.8215,2400.0
2008-05-30 11:40:00,47.01,47.04,47.0,47.04,700.0,27.8274,27.8452,27.8215,27.8452,700.0
2008-05-30 11:45:00,47.04,47.04,47.04,47.04,100.0,27.8452,27.8452,27.8452,27.8452,100.0
2008-05-30 11:50:00,47.04,47.04,47.04,47.04,0.0,27.8452,27.8452,27.8452,27.8452,0.0
2008-05-30 11:55:00,47.05,47.05,47.05,47.05,300.0,27.8511,27.8511,27.8511,27.8511,300.0
2008-05-30 12:00:00,47.06,47.06,47.06,47.06,200.0,27.857,27.857,27.857,27.857,200.0
2008-05-30 12:05:00,47.05,47.05,47.05,47.05,300.0,27.8511,27.8511,27.8511,27.8511,300.0
2008-05-30 12:10:00,47.01,47.01,46.99,46.99,3500.0,27.8274,27.8274,27.8156,27.8156,3500.0
2008-05-30 12:15:00,46.99,46.99,46.99,46.99,0.0,27.8156,27.8156,27.8156,27.8156,0.0
2008-05-30 12:20:00,46.98,46.98,46.98,46.98,500.0,27.8097,27.8097,27.8097,27.8097,500.0
2008-05-30 12:25:00,46.96,46.96,46.96,46.96,300.0,27.7978,27.7978,27.7978,27.7978,300.0
2008-05-30 12:30:00,47.0,47.02,46.98,47.0,1200.0,27.8215,27.8334,27.8097,27.8215,1200.0
2008-05-30 12:35:00,46.96,46.98,46.96,46.98,500.0,27.7978,27.8097,27.7978,27.8097,500.0
2008-05-30 12:40:00,46.98,46.98,46.97,46.98,5400.0,27.8097,27.8097,27.8038,27.8097,5400.0
2008-05-30 12:45:00,46.97,46.97,46.96,46.96,1500.0,27.8038,27.8038,27.7978,27.7978,1500.0
2008-05-30 12:50:00,46.95,46.95,46.95,46.95,100.0,27.7919,27.7919,27.7919,27.7919,100.0
2008-05-30 12:55:00,46.94,46.94,46.94,46.94,100.0,27.786,27.786,27.786,27.786,100.0
2008-05-30 13:00:00,46.97,46.97,46.97,46.97,200.0,27.8038,27.8038,27.8038,27.8038,200.0
2008-05-30 13:05:00,46.96,46.97,46.96,46.97,400.0,27.7978,27.8038,27.7978,27.8038,400.0
2008-05-30 13:10:00,46.96,46.96,46.95,46.96,1600.0,27.7978,27.7978,27.7919,27.7978,1600.0
2008-05-30 13:15:00,46.97,46.97,46.95,46.95,200.0,27.8038,27.8038,27.7919,27.7919,200.0
2008-05-30 13:20:00,47.0,47.0,47.0,47.0,300.0,27.8215,27.8215,27.8215,27.8215,300.0
2008-05-30 13:25:00,47.0,47.01,47.0,47.01,700.0,27.8215,27.8274,27.8215,27.8274,700.0
2008-05-30 13:30:00,47.0,47.0,47.0,47.0,300.0,27.8215,27.8215,27.8215,27.8215,300.0
2008-05-30 13:35:00,46.99,47.01,46.99,47.01,54300.0,27.8156,27.8274,27.8156,27.8274,54300.0
2008-05-30 13:40:00,47.01,47.01,47.01,47.01,0.0,27.8274,27.8274,27.8274,27.8274,0.0
2008-05-30 13:45:00,47.03,47.04,47.03,47.03,2000.0,27.8393,27.8452,27.8393,27.8393,2000.0
2008-05-30 13:50:00,47.04,47.04,47.02,47.02,2700.0,27.8452,27.8452,27.8334,27.8334,2700.0
2008-05-30 13:55:00,47.02,47.02,47.02,47.02,0.0,27.8334,27.8334,27.8334,27.8334,0.0
2008-05-30 14:00:00,47.02,47.02,47.01,47.01,500.0,27.8334,27.8334,27.8274,27.8274,500.0
2008-05-30 14:05:00,47.0,47.01,47.0,47.0,700.0,27.8215,27.8274,27.8215,27.8215,700.0
2008-05-30 14:10:00,46.99,47.01,46.99,47.01,500.0,27.8156,27.8274,27.8156,27.8274,500.0
2008-05-30 14:15:00,47.01,47.01,47.0,47.0,500.0,27.8274,27.8274,27.8215,27.8215,500.0
2008-05-30 14:20:00,47.0,47.0,47.0,47.0,100.0,27.8215,27.8215,27.8215,27.8215,100.0
2008-05-30 14:25:00,47.01,47.02,47.01,47.01,1400.0,27.8274,27.8334,27.8274,27.8274,1400.0
2008-05-30 14:30:00,47.03,47.04,47.03,47.04,800.0,27.8393,27.8452,27.8393,27.8452,800.0
2008-05-30 14:35:00,47.03,47.04,47.03,47.03,600.0,27.8393,27.8452,27.8393,27.8393,600.0
2008-05-30 14:40:00,47.04,47.08,47.04,47.07,2400.0,27.8452,27.8689,27.8452,27.863,2400.0
2008-05-30 14:45:00,47.05,47.05,47.05,47.05,200.0,27.8511,27.8511,27.8511,27.8511,200.0
2008-05-30 14:50:00,47.07,47.07,47.06,47.06,600.0,27.863,27.863,27.857,27.857,600.0
2008-05-30 14:55:00,47.08,47.08,47.08,47.08,500.0,27.8689,27.8689,27.8689,27.8689,500.0
2008-05-30 15:00:00,47.08,47.08,47.08,47.08,700.0,27.8689,27.8689,27.8689,27.8689,700.0
2008-05-30 15:05:00,47.07,47.07,47.07,47.07,100.0,27.863,27.863,27.863,27.863,100.0
2008-05-30 15:10:00,47.07,47.07,47.07,47.07,300.0,27.863,27.863,27.863,27.863,300.0
2008-05-30 15:15:00,47.07,47.07,47.04,47.04,500.0,27.863,27.863,27.8452,27.8452,500.0
2008-05-30 15:20:00,47.05,47.05,47.05,47.05,1400.0,27.8511,27.8511,27.8511,27.8511,1400.0
2008-05-30 15:25:00,47.05,47.05,47.05,47.05,0.0,27.8511,27.8511,27.8511,27.8511,0.0
2008-05-30 15:30:00,47.07,47.1,47.07,47.08,900.0,27.863,27.8807,27.863,27.8689,900.0
2008-05-30 15:35:00,47.05,47.05,47.04,47.05,1400.0,27.8511,27.8511,27.8452,27.8511,1400.0
2008-05-30 15:40:00,47.07,47.08,47.06,47.07,3800.0,27.863,27.8689,27.857,27.863,3800.0
2008-05-30 15:45:00,47.07,47.09,47.06,47.07,2700.0,27.863,27.8748,27.857,27.863,2700.0
2008-05-30 15:50:00,47.07,47.09,47.06,47.09,3000.0,27.863,27.8748,27.857,27.8748,3000.0
2008-05-30 15:55:00,47.07,47.07,47.0,47.0,6400.0,27.863,27.863,27.8215,27.8215,6400.0
2008-06-02 09:30:00,47.99,48.25,46.54,46.63,12800.0,28.4076,28.5615,27.5492,27.6025,12800.0
2008-06-02 09:35:00,46.63,46.63,46.63,46.63,4100.0,27.6025,27.6025,27.6025,27.6025,4100.0
2008-06-02 09:40:00,46.62,46.64,46.6,46.63,5300.0,27.5966,27.6084,27.5847,27.6025,5300.0
2008-06-02 09:45:00,46.6,46.61,46.6,46.61,700.0,27.5847,27.5907,27.5847,27.5907,700.0
2008-06-02 09:50:00,46.58,46.58,46.57,46.57,300.0,27.5729,27.5729,27.567,27.567,300.0
2008-06-02 09:55:00,46.56,46.56,46.56,46.56,100.0,27.5611,27.5611,27.5611,27.5611,100.0
2008-06-02 10:00:00,46.6,46.6,46.56,46.56,1400.0,27.5847,27.5847,27.5611,27.5611,1400.0
2008-06-02 10:05:00,46.59,46.62,46.59,46.59,1900.0,27.5788,27.5966,27.5788,27.5788,1900.0
2008-06-02 10:10:00,46.58,46.6,46.58,46.59,3500.0,27.5729,27.5847,27.5729,27.5788,3500.0
2008-06-02 10:15:00,46.58,46.58,46.58,46.58,100.0,27.5729,27.5729,27.5729,27.5729,100.0
2008-06-02 10:20:00,46.58,46.58,46.58,46.58,1000.0,27.5729,27.5729,27.5729,27.5729,1000.0
2008-06-02 10:25:00,46.6,46.6,46.59,46.59,1100.0,27.5847,27.5847,27.5788,27.5788,1100.0
2008-06-02 10:30:00,46.56,46.56,46.55,46.55,700.0,27.5611,27.5611,27.5551,27.5551,700.0
2008-06-02 10:35:00,46.55,46.57,46.55,46.57,7900.0,27.5551,27.567,27.5551,27.567,7900.0
2008-06-02 10:40:00,46.56,46.59,46.56,46.59,600.0,27.5611,27.5788,27.5611,27.5788,600.0
2008-06-02 10:45:00,46.59,46.59,46.59,46.59,0.0,27.5788,27.5788,27.5788,27.5788,0.0
2008-06-02 10:50:00,46.62,46.64,46.61,46.61,2000.0,27.5966,27.6084,27.5907,27.5907,2000.0
2008-06-02 10:55:00,46.64,46.64,46.49,46.57,21800.0,27.6084,27.6084,27.5196,27.567,21800.0
2008-06-02 11:00:00,46.61,46.61,46.58,46.58,13200.0,27.5907,27.5907,27.5729,27.5729,13200.0
2008-06-02 11:05:00,46.64,46.64,46.63,46.63,1100.0,27.6084,27.6084,27.6025,27.6025,1100.0
2008-06-02 11:10:00,46.67,46.67,46.55,46.66,21100.0,27.6262,27.6262,27.5551,27.6203,21100.0
2008-06-02 11:15:00,46.65,46.65,46.63,46.63,2000.0,27.6143,27.6143,27.6025,27.6025,2000.0
2008-06-02 11:20:00,46.62,46.63,46.62,46.63,1000.0,27.5966,27.6025,27.5966,27.6025,1000.0
2008-06-02 11:25:00,46.63,46.64,46.62,46.63,11100.0,27.6025,27.6084,27.5966,27.6025,11100.0
2008-06-02 11:30:00,46.6,46.6,46.6,46.6,300.0,27.5847,27.5847,27.5847,27.5847,300.0
2008-06-02 11:35:00,46.57,46.58,46.56,46.58,7100.0,27.567,27.5729,27.5611,27.5729,7100.0
2008-06-02 11:40:00,46.6,46.63,46.6,46.63,8900.0,27.5847,27.6025,27.5847,27.6025,8900.0
2008-06-02 11:45:00,46.64,46.64,46.61,46.61,700.0,27.6084,27.6084,27.5907,27.5907,700.0
2008-06-02 11:50:00,46.65,46.65,46.65,46.65,100.0,27.6143,27.6143,27.6143,27.6143,100.0
2008-06-02 11:55:00,46.65,46.65,46.65,46.65,0.0,27.6143,27.6143,27.6143,27.6143,0.0
2008-06-02 12:00:00,46.66,46.66,46.66,46.66,900.0,27.6203,27.6203,27.6203,27.6203,900.0
2008-06-02 12:05:00,46.67,46.67,46.67,46.67,600.0,27.6262,27.6262,27.6262,27.6262,600.0
2008-06-02 12:10:00,46.68,46.68,46.68,46.68,9700.0,27.6321,27.6321,27.6321,27.6321,9700.0
2008-06-02 12:15:00,46.68,46.68,46.68,46.68,1200.0,27.6321,27.6321,27.6321,27.6321,1200.0
2008-06-02 12:20:00,46.66,46.66,46.66,46.66,100.0,27.6203,27.6203,27.6203,27.6203,100.0
2008-06-02 12:25:00,46.64,46.67,46.63,46.66,20000.0,27.6084,27.6262,27.6025,27.6203,20000.0
2008-06-02 12:30:00,46.66,46.67,46.66,46.67,9100.0,27.6203,27.6262,27.6203,27.6262,9100.0
2008-06-02 12:35:00,46.56,46.58,46.5,46.51,4400.0,27.5611,27.5729,27.5256,27.5315,4400.0
2008-06-02 12:40:00,46.48,46.48,46.4,46.42,2900.0,27.5137,27.5137,27.4664,27.4782,2900.0
2008-06-02 12:45:00,46.41,46.41,46.41,46.41,900.0,27.4723,27.4723,27.4723,27.4723,900.0
2008-06-02 12:50:00,46.42,46.42,46.4,46.41,3700.0,27.4782,27.4782,27.4664,27.4723,3700.0
2008-06-02 12:55:00,46.43,46.43,46.43,46.43,500.0,27.4841,27.4841,27.4841,27.4841,500.0
2008-06-02 13:00:00,46.38,46.39,46.38,46.39,500.0,27.4545,27.4604,27.4545,27.4604,500.0
2008-06-02 13:05:00,46.39,46.41,46.38,46.41,700.0,27.4604,27.4723,27.4545,27.4723,700.0
2008-06-02 13:10:00,46.41,46.41,46.4,46.4,3100.0,27.4723,27.4723,27.4664,27.4664,3100.0
2008-06-02 13:15:00,46.42,46.43,46.41,46.43,1400.0,27.4782,27.4841,27.4723,27.4841,1400.0
2008-06-02 13:20:00,46.41,46.41,46.41,46.41,700.0,27.4723,27.4723,27.4723,27.4723,700.0
2008-06-02 13:25:00,46.44,46.44,46.44,46.44,500.0,27.49,27.49,27.49,27.49,500.0
2008-06-02 13:30:00,46.4,46.44,46.4,46.43,11700.0,27.4664,27.49,27.4664,27.4841,11700.0
2008-06-02 13:35:00,46.43,46.43,46.43,46.43,0.0,27.4841,27.4841,27.4841,27.4841,0.0
2008-06-02 13:40:00,46.48,46.48,46.45,46.45,6100.0,27.5137,27.5137,27.496,27.496,6100.0
2008-06-02 13:45:00,46.45,46.45,46.45,46.45,200.0,27.496,27.496,27.496,27.496,200.0
2008-06-02 13:50:00,46.46,46.46,46.46,46.46,1200.0,27.5019,27.5019,27.5019,27.5019,1200.0
2008-06-02 13:55:00,46.46,46.46,46.44,46.44,200.0,27.5019,27.5019,27.49,27.49,200.0
2008-06-02 14:00:00,46.47,46.47,46.43,46.45,14700.0,27.5078,27.5078,27.4841,27.496,14700.0
2008-06-02 14:05:00,46.44,46.48,46.44,46.45,2700.0,27.49,27.5137,27.49,27.496,2700.0
2008-06-02 14:10:00,46.48,46.48,46.48,46.48,4400.0,27.5137,27.5137,27.5137,27.5137,4400.0
2008-06-02 14:15:00,46.47,46.47,46.47,46.47,1000.0,27.5078,27.5078,27.5078,27.5078,1000.0
2008-06-02 14:20:00,46.45,46.48,46.45,46.47,1200.0,27.496,27.5137,27.496,27.5078,1200.0
2008-06-02 14:25:00,46.48,46.48,46.48,46.48,5600.0,27.5137,27.5137,27.5137,27.5137,5600.0
2008-06-02 14:30:00,46.5,46.5,46.47,46.47,2100.0,27.5256,27.5256,27.5078,27.5078,2100.0
2008-06-02 14:35:00,46.49,46.5,46.49,46.5,2100.0,27.5196,27.5256,27.5196,27.5256,2100.0
2008-06-02 14:40:00,46.5,46.5,46.5,46.5,0.0,27.5256,27.5256,27.5256,27.5256,0.0
2008-06-02 14:45:00,46.47,46.47,46.47,46.47,10200.0,27.5078,27.5078,27.5078,27.5078,10200.0
2008-06-02 14:50:00,46.46,46.49,46.45,46.45,6100.0,27.5019,27.5196,27.496,27.496,6100.0
2008-06-02 14:55:00,46.48,46.48,46.47,46.48,2900.0,27.5137,27.5137,27.5078,27.5137,2900.0
2008-06-02 15:00:00,46.46,46.46,46.45,46.45,6300.0,27.5019,27.5019,27.496,27.496,6300.0
2008-06-02 15:05:00,46.47,46.47,46.45,46.46,3100.0,27.5078,27.5078,27.496,27.5019,3100.0
2008-06-02 15:10:00,46.47,46.47,46.47,46.47,800.0,27.5078,27.5078,27.5078,27.5078,800.0
2008-06-02 15:15:00,46.41,46.41,46.4,46.4,2100.0,27.4723,27.4723,27.4664,27.4664,2100.0
2008-06-02 15:20:00,46.41,46.42,46.4,46.41,1500.0,27.4723,27.4782,27.4664,27.4723,1500.0
2008-06-02 15:25:00,46.41,46.48,46.41,46.48,2200.0,27.4723,27.5137,27.4723,27.5137,2200.0
2008-06-02 15:30:00,46.51,46.52,46.5,46.52,3900.0,27.5315,27.5374,27.5256,27.5374,3900.0
2008-06-02 15:35:00,46.51,46.51,46.51,46.51,200.0,27.5315,27.5315,27.5315,27.5315,200.0
2008-06-02 15:40:00,46.48,46.5,46.48,46.5,5900.0,27.5137,27.5256,27.5137,27.5256,5900.0
2008-06-02 15:45:00,46.5,46.5,46.5,46.5,0.0,27.5256,27.5256,27.5256,27.5256,0.0
2008-06-02 15:50:00,46.58,46.58,46.58,46.58,200.0,27.5729,27.5729,27.5729,27.5729,200.0
2008-06-02 15:55:00,46.58,46.59,46.58,46.58,9900.0,27.5729,27.5788,27.5729,27.5729,9900.0
2008-06-03 09:30:00,47.07,47.07,46.6,46.6,7400.0,27.863,27.863,27.5847,27.5847,7400.0
2008-06-03 09:35:00,46.58,46.59,46.57,46.59,10300.0,27.5729,27.5788,27.567,27.5788,10300.0
2008-06-03 09:40:00,46.54,46.54,46.47,46.5,13800.0,27.5492,27.5492,27.5078,27.5256,13800.0
2008-06-03 09:45:00,46.48,46.49,46.47,46.47,7500.0,27.5137,27.5196,27.5078,27.5078,7500.0
2008-06-03 09:50:00,46.47,46.47,46.47,46.47,0.0,27.5078,27.5078,27.5078,27.5078,0.0
2008-06-03 09:55:00,46.53,46.53,46.53,46.53,200.0,27.5433,27.5433,27.5433,27.5433,200.0
2008-06-03 10:00:00,46.53,46.55,46.52,46.55,5900.0,27.5433,27.5551,27.5374,27.5551,5900.0
2008-06-03 10:05:00,46.6,46.62,46.6,46.62,600.0,27.5847,27.5966,27.5847,27.5966,600.0
2008-06-03 10:10:00,46.61,46.61,46.6,46.6,1100.0,27.5907,27.5907,27.5847,27.5847,1100.0
2008-06-03 10:15:00,46.61,46.61,46.57,46.57,7000.0,27.5907,27.5907,27.567,27.567,7000.0
2008-06-03 10:20:00,46.57,46.57,46.57,46.57,0.0,27.567,27.567,27.567,27.567,0.0
2008-06-03 10:25:00,46.58,46.6,46.58,46.6,700.0,27.5729,27.5847,27.5729,27.5847,700.0
2008-06-03 10:30:00,46.57,46.57,46.57,46.57,1100.0,27.567,27.567,27.567,27.567,1100.0
2008-06-03 10:35:00,46.59,46.6,46.59,46.6,400.0,27.5788,27.5847,27.5788,27.5847,400.0
2008-06-03 10:40:00,46.59,46.59,46.59,46.59,100.0,27.5788,27.5788,27.5788,27.5788,100.0
2008-06-03 10:45:00,46.55,46.58,46.55,46.58,800.0,27.5551,27.5729,27.5551,27.5729,800.0
2008-06-03 10:50:00,46.58,46.62,46.57,46.62,5400.0,27.5729,27.5966,27.567,27.5966,5400.0
2008-06-03 10:55:00,46.64,46.64,46.64,46.64,1600.0,27.6084,27.6084,27.6084,27.6084,1600.0
2008-06-03 11:00:00,46.65,46.65,46.65,46.65,800.0,27.6143,27.6143,27.6143,27.6143,800.0
2008-06-03 11:05:00,46.65,46.65,46.63,46.63,500.0,27.6143,27.6143,27.6025,27.6025,500.0
2008-06-03 11:10:00,46.64,46.64,46.63,46.63,1300.0,27.6084,27.6084,27.6025,27.6025,1300.0
2008-06-03 11:15:00,46.68,46.68,46.68,46.68,2000.0,27.6321,27.6321,27.6321,27.6321,2000.0
2008-06-03 11:20:00,46.68,46.68,46.68,46.68,700.0,27.6321,27.6321,27.6321,27.6321,700.0
2008-06-03 11:25:00,46.65,46.65,46.65,46.65,100.0,27.6143,27.6143,27.6143,27.6143,100.0
2008-06-03 11:30:00,46.71,46.71,46.71,46.71,1000.0,27.6499,27.6499,27.6499,27.6499,1000.0
2008-06-03 11:35:00,46.71,46.71,46.71,46.71,2800.0,27.6499,27.6499,27.6499,27.6499,2800.0
2008-06-03 11:40:00,46.72,46.75,46.72,46.74,1300.0,27.6558,27.6735,27.6558,27.6676,1300.0
2008-06-03 11:45:00,46.74,46.74,46.74,46.74,700.0,27.6676,27.6676,27.6676,27.6676,700.0
2008-06-03 11:50:00,46.72,46.74,46.72,46.74,4100.0,27.6558,27.6676,27.6558,27.6676,4100.0
2008-06-03 11:55:00,46.74,46.74,46.74,46.74,0.0,27.6676,27.6676,27.6676,27.6676,0.0
2008-06-03 12:00:00,46.75,46.75,46.72,46.73,10500.0,27.6735,27.6735,27.6558,27.6617,10500.0
2008-06-03 12:05:00,46.71,46.75,46.71,46.75,1400.0,27.6499,27.6735,27.6499,27.6735,1400.0
2008-06-03 12:10:00,46.71,46.74,46.71,46.71,4200.0,27.6499,27.6676,27.6499,27.6499,4200.0
2008-06-03 12:15:00,46.71,46.71,46.71,46.71,0.0,27.6499,27.6499,27.6499,27.6499,0.0
2008-06-03 12:20:00,46.67,46.67,46.67,46.67,2300.0,27.6262,27.6262,27.6262,27.6262,2300.0
2008-06-03 12:25:00,46.66,46.66,46.63,46.64,900.0,27.6203,27.6203,27.6025,27.6084,900.0
2008-06-03 12:30:00,46.62,46.65,46.62,46.65,4400.0,27.5966,27.6143,27.5966,27.6143,4400.0
2008-06-03 12:35:00,46.65,46.65,46.65,46.65,200.0,27.6143,27.6143,27.6143,27.6143,200.0
2008-06-03 12:40:00,46.63,46.63,46.59,46.59,9000.0,27.6025,27.6025,27.5788,27.5788,9000.0
2008-06-03 12:45:00,46.61,46.63,46.61,46.62,2600.0,27.5907,27.6025,27.5907,27.5966,2600.0
2008-06-03 12:50:00,46.61,46.61,46.61,46.61,600.0,27.5907,27.5907,27.5907,27.5907,600.0
2008-06-03 12:55:00,46.59,46.59,46.59,46.59,400.0,27.5788,27.5788,27.5788,27.5788,400.0
2008-06-03 13:00:00,46.61,46.61,46.61,46.61,400.0,27.5907,27.5907,27.5907,27.5907,400.0
2008-06-03 13:05:00,46.61,46.61,46.61,46.61,0.0,27.5907,27.5907,27.5907,27.5907,0.0
2008-06-03 13:10:00,46.62,46.62,46.62,46.62,300.0,27.5966,27.5966,27.5966,27.5966,300.0
2008-06-03 13:15:00,46.6,46.62,46.6,46.62,2100.0,27.5847,27.5966,27.5847,27.5966,2100.0
2008-06-03 13:20:00,46.61,46.62,46.6,46.6,5400.0,27.5907,27.5966,27.5847,27.5847,5400.0
2008-06-03 13:25:00,46.6,46.61,46.53,46.53,1200.0,27.5847,27.5907,27.5433,27.5433,1200.0
2008-06-03 13:30:00,46.45,46.45,46.45,46.45,3300.0,27.496,27.496,27.496,27.496,3300.0
2008-06-03 13:35:00,46.47,46.47,46.47,46.47,100.0,27.5078,27.5078,27.5078,27.5078,100.0
2008-06-03 13:40:00,46.45,46.45,46.42,46.42,5600.0,27.496,27.496,27.4782,27.4782,5600.0
2008-06-03 13:45:00,46.41,46.41,46.37,46.38,3100.0,27.4723,27.4723,27.4486,27.4545,3100.0
2008-06-03 13:50:00,46.38,46.38,46.34,46.34,5100.0,27.4545,27.4545,27.4308,27.4308,5100.0
2008-06-03 13:55:00,46.32,46.37,46.3,46.37,4000.0,27.419,27.4486,27.4072,27.4486,4000.0
2008-06-03 14:00:00,46.36,46.37,46.36,46.37,1400.0,27.4427,27.4486,27.4427,27.4486,1400.0
2008-06-03 14:05:00,46.35,46.38,46.32,46.37,2900.0,27.4368,27.4545,27.419,27.4486,2900.0
2008-06-03 14:10:00,46.34,46.36,46.34,46.35,800.0,27.4308,27.4427,27.4308,27.4368,800.0
2008-06-03 14:15:00,46.34,46.34,46.32,46.32,500.0,27.4308,27.4308,27.419,27.419,500.0
2008-06-03 14:20:00,46.31,46.31,46.26,46.27,3800.0,27.4131,27.4131,27.3835,27.3894,3800.0
2008-06-03 14:25:00,46.24,46.25,46.2,46.21,4900.0,27.3716,27.3776,27.348,27.3539,4900.0
2008-06-03 14:30:00,46.22,46.23,46.22,46.23,300.0,27.3598,27.3657,27.3598,27.3657,300.0
2008-06-03 14:35:00,46.24,46.27,46.24,46.25,1600.0,27.3716,27.3894,27.3716,27.3776,1600.0
2008-06-03 14:40:00,46.26,46.28,46.22,46.22,7000.0,27.3835,27.3953,27.3598,27.3598,7000.0
2008-06-03 14:45:00,46.28,46.28,46.25,46.28,2100.0,27.3953,27.3953,27.3776,27.3953,2100.0
2008-06-03 14:50:00,46.29,46.31,46.29,46.3,2500.0,27.4012,27.4131,27.4012,27.4072,2500.0
2008-06-03 14:55:00,46.3,46.32,46.3,46.32,3100.0,27.4072,27.419,27.4072,27.419,3100.0
2008-06-03 15:00:00,46.33,46.42,46.3,46.4,4300.0,27.4249,27.4782,27.4072,27.4664,4300.0
2008-06-03 15:05:00,46.4,46.43,46.39,46.39,7100.0,27.4664,27.4841,27.4604,27.4604,7100.0
2008-06-03 15:10:00,46.43,46.44,46.41,46.41,2200.0,27.4841,27.49,27.4723,27.4723,2200.0
2008-06-03 15:15:00,46.39,46.43,46.39,46.41,13300.0,27.4604,27.4841,27.4604,27.4723,13300.0
2008-06-03 15:20:00,46.4,46.46,46.38,46.46,500.0,27.4664,27.5019,27.4545,27.5019,500.0
2008-06-03 15:25:00,46.43,46.44,46.43,46.44,300.0,27.4841,27.49,27.4841,27.49,300.0
2008-06-03 15:30:00,46.43,46.43,46.4,46.42,3900.0,27.4841,27.4841,27.4664,27.4782,3900.0
2008-06-03 15:35:00,46.48,46.48,46.46,46.47,2300.0,27.5137,27.5137,27.5019,27.5078,2300.0
2008-06-03 15:40:00,46.49,46.51,46.46,46.46,2100.0,27.5196,27.5315,27.5019,27.5019,2100.0
2008-06-03 15:45:00,46.44,46.45,46.44,46.45,2300.0,27.49,27.496,27.49,27.496,2300.0
2008-06-03 15:50:00,46.43,46.45,46.42,46.42,700.0,27.4841,27.496,27.4782,27.4782,700.0
2008-06-03 15:55:00,46.42,46.43,46.4,46.42,2100.0,27.4782,27.4841,27.4664,27.4782,2100.0
2008-06-04 09:30:00,46.4,46.4,46.1,46.11,7600.0,27.4664,27.4664,27.2888,27.2947,7600.0
2008-06-04 09:35:00,46.11,46.16,46.1,46.14,4700.0,27.2947,27.3243,27.2888,27.3125,4700.0
2008-06-04 09:40:00,46.18,46.18,46.18,46.18,1200.0,27.3361,27.3361,27.3361,27.3361,1200.0
2008-06-04 09:45:00,46.17,46.17,46.17,46.17,1500.0,27.3302,27.3302,27.3302,27.3302,1500.0
2008-06-04 09:50:00,46.18,46.18,46.18,46.18,300.0,27.3361,27.3361,27.3361,27.3361,300.0
2008-06-04 09:55:00,46.17,46.17,46.12,46.12,900.0,27.3302,27.3302,27.3006,27.3006,900.0
2008-06-04 10:00:00,46.14,46.16,46.11,46.13,6300.0,27.3125,27.3243,27.2947,27.3065,6300.0
2008-06-04 10:05:00,46.13,46.15,46.12,46.15,1000.0,27.3065,27.3184,27.3006,27.3184,1000.0
2008-06-04 10:10:00,46.15,46.17,46.15,46.17,400.0,27.3184,27.3302,27.3184,27.3302,400.0
2008-06-04 10:15:00,46.18,46.18,46.18,46.18,4000.0,27.3361,27.3361,27.3361,27.3361,4000.0
2008-06-04 10:20:00,46.18,46.18,46.18,46.18,0.0,27.3361,27.3361,27.3361,27.3361,0.0
2008-06-04 10:25:00,46.24,46.26,46.24,46.26,1200.0,27.3716,27.3835,27.3716,27.3835,1200.0
2008-06-04 10:30:00,46.25,46.27,46.25,46.26,9300.0,27.3776,27.3894,27.3776,27.3835,9300.0
2008-06-04 10:35:00,46.27,46.27,46.25,46.26,2400.0,27.3894,27.3894,27.3776,27.3835,2400.0
2008-06-04 10:40:00,46.26,46.26,46.26,46.26,500.0,27.3835,27.3835,27.3835,27.3835,500.0
2008-06-04 10:45:00,46.26,46.26,46.26,46.26,0.0,27.3835,27.3835,27.3835,27.3835,0.0
2008-06-04 10:50:00,46.3,46.35,46.28,46.35,4000.0,27.4072,27.4368,27.3953,27.4368,4000.0
2008-06-04 10:55:00,46.36,46.36,46.36,46.36,200.0,27.4427,27.4427,27.4427,27.4427,200.0
2008-06-04 11:00:00,46.34,46.34,46.33,46.33,700.0,27.4308,27.4308,27.4249,27.4249,700.0
2008-06-04 11:05:00,46.34,46.34,46.33,46.34,3200.0,27.4308,27.4308,27.4249,27.4308,3200.0
2008-06-04 11:10:00,46.37,46.39,46.37,46.39,1000.0,27.4486,27.4604,27.4486,27.4604,1000.0
2008-06-04 11:15:00,46.39,46.39,46.35,46.35,1000.0,27.4604,27.4604,27.4368,27.4368,1000.0
2008-06-04 11:20:00,46.39,46.39,46.39,46.39,200.0,27.4604,27.4604,27.4604,27.4604,200.0
2008-06-04 11:25:00,46.41,46.41,46.37,46.37,2100.0,27.4723,27.4723,27.4486,27.4486,2100.0
2008-06-04 11:30:00,46.38,46.38,46.38,46.38,300.0,27.4545,27.4545,27.4545,27.4545,300.0
2008-06-04 11:35:00,46.35,46.38,46.35,46.37,22700.0,27.4368,27.4545,27.4368,27.4486,22700.0
2008-06-04 11:40:00,46.36,46.36,46.31,46.34,3800.0,27.4427,27.4427,27.4131,27.4308,3800.0
2008-06-04 11:45:00,46.33,46.35,46.33,46.35,2000.0,27.4249,27.4368,27.4249,27.4368,2000.0
2008-06-04 11:50:00,46.36,46.36,46.35,46.35,1500.0,27.4427,27.4427,27.4368,27.4368,1500.0
2008-06-04 11:55:00,46.37,46.37,46.37,46.37,1000.0,27.4486,27.4486,27.4486,27.4486,1000.0
2008-06-04 12:00:00,46.34,46.34,46.34,46.34,900.0,27.4308,27.4308,27.4308,27.4308,900.0
2008-06-04 12:05:00,46.34,46.34,46.34,46.34,0.0,27.4308,27.4308,27.4308,27.4308,0.0
2008-06-04 12:10:00,46.32,46.34,46.32,46.34,3700.0,27.419,27.4308,27.419,27.4308,3700.0
2008-06-04 12:15:00,46.38,46.38,46.38,46.38,5900.0,27.4545,27.4545,27.4545,27.4545,5900.0
2008-06-04 12:20:00,46.38,46.38,46.38,46.38,1100.0,27.4545,27.4545,27.4545,27.4545,1100.0
2008-06-04 12:25:00,46.38,46.38,46.38,46.38,5200.0,27.4545,27.4545,27.4545,27.4545,5200.0
2008-06-04 12:30:00,46.39,46.39,46.36,46.39,9800.0,27.4604,27.4604,27.4427,27.4604,9800.0
2008-06-04 12:35:00,46.38,46.38,46.34,46.34,1900.0,27.4545,27.4545,27.4308,27.4308,1900.0
2008-06-04 12:40:00,46.3,46.3,46.3,46.3,1200.0,27.4072,27.4072,27.4072,27.4072,1200.0
2008-06-04 12:45:00,46.26,46.27,46.26,46.27,400.0,27.3835,27.3894,27.3835,27.3894,400.0
2008-06-04 12:50:00,46.27,46.27,46.27,46.27,0.0,27.3894,27.3894,27.3894,27.3894,0.0
2008-06-04 12:55:00,46.27,46.28,46.25,46.25,1300.0,27.3894,27.3953,27.3776,27.3776,1300.0
2008-06-04 13:00:00,46.29,46.32,46.28,46.28,1900.0,27.4012,27.419,27.3953,27.3953,1900.0
2008-06-04 13:05:00,46.27,46.27,46.27,46.27,400.0,27.3894,27.3894,27.3894,27.3894,400.0
2008-06-04 13:10:00,46.24,46.24,46.24,46.24,3300.0,27.3716,27.3716,27.3716,27.3716,3300.0
2008-06-04 13:15:00,46.3,46.3,46.3,46.3,400.0,27.4072,27.4072,27.4072,27.4072,400.0
2008-06-04 13:20:00,46.32,46.32,46.32,46.32,1300.0,27.419,27.419,27.419,27.419,1300.0
2008-06-04 13:25:00,46.32,46.36,46.32,46.35,3400.0,27.419,27.4427,27.419,27.4368,3400.0
2008-06-04 13:30:00,46.33,46.37,46.33,46.37,4300.0,27.4249,27.4486,27.4249,27.4486,4300.0
2008-06-04 13:35:00,46.36,46.36,46.36,46.36,800.0,27.4427,27.4427,27.4427,27.4427,800.0
2008-06-04 13:40:00,46.34,46.35,46.33,46.35,7300.0,27.4308,27.4368,27.4249,27.4368,7300.0
2008-06-04 13:45:00,46.33,46.35,46.32,46.32,1700.0,27.4249,27.4368,27.419,27.419,1700.0
2008-06-04 13:50:00,46.33,46.36,46.31,46.36,2100.0,27.4249,27.4427,27.4131,27.4427,2100.0
2008-06-04 13:55:00,46.36,46.36,46.36,46.36,0.0,27.4427,27.4427,27.4427,27.4427,0.0
2008-06-04 14:00:00,46.35,46.35,46.34,46.34,4200.0,27.4368,27.4368,27.4308,27.4308,4200.0
2008-06-04 14:05:00,46.33,46.34,46.32,46.32,21800.0,27.4249,27.4308,27.419,27.419,21800.0
2008-06-04 14:10:00,46.29,46.29,46.23,46.23,1200.0,27.4012,27.4012,27.3657,27.3657,1200.0
2008-06-04 14:15:00,46.24,46.24,46.23,46.23,700.0,27.3716,27.3716,27.3657,27.3657,700.0
2008-06-04 14:20:00,46.18,46.18,46.17,46.17,2200.0,27.3361,27.3361,27.3302,27.3302,2200.0
2008-06-04 14:25:00,46.21,46.22,46.19,46.19,2900.0,27.3539,27.3598,27.342,27.342,2900.0
2008-06-04 14:30:00,46.19,46.23,46.16,46.23,2300.0,27.342,27.3657,27.3243,27.3657,2300.0
2008-06-04 14:35:00,46.25,46.26,46.25,46.25,8800.0,27.3776,27.3835,27.3776,27.3776,8800.0
2008-06-04 14:40:00,46.26,46.28,46.25,46.25,3900.0,27.3835,27.3953,27.3776,27.3776,3900.0
2008-06-04 14:45:00,46.17,46.17,46.08,46.11,9500.0,27.3302,27.3302,27.2769,27.2947,9500.0
2008-06-04 14:50:00,46.12,46.13,46.07,46.07,13000.0,27.3006,27.3065,27.271,27.271,13000.0
2008-06-04 14:55:00,46.05,46.08,46.04,46.06,2400.0,27.2592,27.2769,27.2533,27.2651,2400.0
2008-06-04 15:00:00,46.04,46.11,46.04,46.1,12700.0,27.2533,27.2947,27.2533,27.2888,12700.0
2008-06-04 15:05:00,46.07,46.12,46.07,46.09,16600.0,27.271,27.3006,27.271,27.2829,16600.0
2008-06-04 15:10:00,46.08,46.08,46.04,46.05,2100.0,27.2769,27.2769,27.2533,27.2592,2100.0
2008-06-04 15:15:00,46.09,46.15,46.06,46.14,5300.0,27.2829,27.3184,27.2651,27.3125,5300.0
2008-06-04 15:20:00,46.1,46.16,46.08,46.16,6200.0,27.2888,27.3243,27.2769,27.3243,6200.0
2008-06-04 15:25:00,46.13,46.13,46.07,46.07,4700.0,27.3065,27.3065,27.271,27.271,4700.0
2008-06-04 15:30:00,46.08,46.09,46.06,46.06,4900.0,27.2769,27.2829,27.2651,27.2651,4900.0
2008-06-04 15:35:00,46.06,46.09,46.06,46.07,5800.0,27.2651,27.2829,27.2651,27.271,5800.0
2008-06-04 15:40:00,46.07,46.07,46.05,46.07,2000.0,27.271,27.271,27.2592,27.271,2000.0
2008-06-04 15:45:00,46.09,46.19,46.09,46.19,3000.0,27.2829,27.342,27.2829,27.342,3000.0
2008-06-04 15:50:00,46.19,46.19,46.11,46.18,3200.0,27.342,27.342,27.2947,27.3361,3200.0
2008-06-04 15:55:00,46.19,46.19,46.17,46.17,5600.0,27.342,27.342,27.3302,27.3302,5600.0
2008-06-05 09:30:00,46.97,46.97,46.17,46.17,16100.0,27.8038,27.8038,27.3302,27.3302,16100.0
2008-06-05 09:35:00,46.16,46.27,46.16,46.27,1800.0,27.3243,27.3894,27.3243,27.3894,1800.0
2008-06-05 09:40:00,46.29,46.38,46.29,46.38,2400.0,27.4012,27.4545,27.4012,27.4545,2400.0
2008-06-05 09:45:00,46.36,46.38,46.35,46.35,900.0,27.4427,27.4545,27.4368,27.4368,900.0
2008-06-05 09:50:00,46.38,46.38,46.38,46.38,600.0,27.4545,27.4545,27.4545,27.4545,600.0
2008-06-05 09:55:00,46.38,46.38,46.38,46.38,0.0,27.4545,27.4545,27.4545,27.4545,0.0
2008-06-05 10:00:00,46.33,46.33,46.26,46.31,14700.0,27.4249,27.4249,27.3835,27.4131,14700.0
2008-06-05 10:05:00,46.38,46.38,46.38,46.38,700.0,27.4545,27.4545,27.4545,27.4545,700.0
2008-06-05 10:10:00,46.4,46.45,46.4,46.45,2600.0,27.4664,27.496,27.4664,27.496,2600.0
2008-06-05 10:15:00,46.47,46.49,46.45,46.49,3200.0,27.5078,27.5196,27.496,27.5196,3200.0
2008-06-05 10:20:00,46.48,46.48,46.46,46.46,2000.0,27.5137,27.5137,27.5019,27.5019,2000.0
2008-06-05 10:25:00,46.44,46.45,46.44,46.45,1200.0,27.49,27.496,27.49,27.496,1200.0
2008-06-05 10:30:00,46.43,46.48,46.43,46.48,1100.0,27.4841,27.5137,27.4841,27.5137,1100.0
2008-06-05 10:35:00,46.47,46.47,46.47,46.47,700.0,27.5078,27.5078,27.5078,27.5078,700.0
2008-06-05 10:40:00,46.42,46.42,46.42,46.42,100.0,27.4782,27.4782,27.4782,27.4782,100.0
2008-06-05 10:45:00,46.42,46.42,46.42,46.42,0.0,27.4782,27.4782,27.4782,27.4782,0.0
2008-06-05 10:50:00,46.44,46.44,46.42,46.42,500.0,27.49,27.49,27.4782,27.4782,500.0
2008-06-05 10:55:00,46.42,46.42,46.41,46.41,600.0,27.4782,27.4782,27.4723,27.4723,600.0
2008-06-05 11:00:00,46.44,46.45,46.44,46.45,800.0,27.49,27.496,27.49,27.496,800.0
2008-06-05 11:05:00,46.45,46.45,46.45,46.45,0.0,27.496,27.496,27.496,27.496,0.0
2008-06-05 11:10:00,46.4,46.41,46.4,46.41,4500.0,27.4664,27.4723,27.4664,27.4723,4500.0
2008-06-05 11:15:00,46.41,46.41,46.41,46.41,0.0,27.4723,27.4723,27.4723,27.4723,0.0
2008-06-05 11:20:00,46.44,46.44,46.44,46.44,500.0,27.49,27.49,27.49,27.49,500.0
2008-06-05 11:25:00,46.47,46.47,46.47,46.47,800.0,27.5078,27.5078,27.5078,27.5078,800.0
2008-06-05 11:30:00,46.47,46.47,46.47,46.47,200.0,27.5078,27.5078,27.5078,27.5078,200.0
2008-06-05 11:35:00,46.47,46.47,46.47,46.47,0.0,27.5078,27.5078,27.5078,27.5078,0.0
2008-06-05 11:40:00,46.45,46.45,46.45,46.45,200.0,27.496,27.496,27.496,27.496,200.0
2008-06-05 11:45:00,46.5,46.5,46.5,46.5,2300.0,27.5256,27.5256,27.5256,27.5256,2300.0
2008-06-05 11:50:00,46.54,46.54,46.51,46.51,300.0,27.5492,27.5492,27.5315,27.5315,300.0
2008-06-05 11:55:00,46.51,46.51,46.5,46.5,600.0,27.5315,27.5315,27.5256,27.5256,600.0
2008-06-05 12:00:00,46.49,46.52,46.49,46.51,9900.0,27.5196,27.5374,27.5196,27.5315,9900.0
2008-06-05 12:05:00,46.53,46.54,46.51,46.54,900.0,27.5433,27.5492,27.5315,27.5492,900.0
2008-06-05 12:10:00,46.52,46.56,46.52,46.56,11100.0,27.5374,27.5611,27.5374,27.5611,11100.0
2008-06-05 12:15:00,46.55,46.55,46.54,46.54,1100.0,27.5551,27.5551,27.5492,27.5492,1100.0
2008-06-05 12:20:00,46.55,46.62,46.55,46.62,4900.0,27.5551,27.5966,27.5551,27.5966,4900.0
2008-06-05 12:25:00,46.61,46.61,46.6,46.6,1400.0,27.5907,27.5907,27.5847,27.5847,1400.0
2008-06-05 12:30:00,46.61,46.61,46.61,46.61,8000.0,27.5907,27.5907,27.5907,27.5907,8000.0
2008-06-05 12:35:00,46.61,46.61,46.61,46.61,0.0,27.5907,27.5907,27.5907,27.5907,0.0
2008-06-05 12:40:00,46.61,46.61,46.61,46.61,0.0,27.5907,27.5907,27.5907,27.5907,0.0
2008-06-05 12:45:00,46.62,46.62,46.59,46.6,14000.0,27.5966,27.5966,27.5788,27.5847,14000.0
2008-06-05 12:50:00,46.6,46.64,46.6,46.64,1600.0,27.5847,27.6084,27.5847,27.6084,1600.0
2008-06-05 12:55:00,46.63,46.64,46.63,46.64,8500.0,27.6025,27.6084,27.6025,27.6084,8500.0
2008-06-05 13:00:00,46.64,46.64,46.64,46.64,0.0,27.6084,27.6084,27.6084,27.6084,0.0
2008-06-05 13:05:00,46.64,46.64,46.64,46.64,0.0,27.6084,27.6084,27.6084,27.6084,0.0
2008-06-05 13:10:00,46.65,46.65,46.65,46.65,600.0,27.6143,27.6143,27.6143,27.6143,600.0
2008-06-05 13:15:00,46.64,46.65,46.64,46.64,700.0,27.6084,27.6143,27.6084,27.6084,700.0
2008-06-05 13:20:00,46.64,46.64,46.61,46.61,1700.0,27.6084,27.6084,27.5907,27.5907,1700.0
2008-06-05 13:25:00,46.66,46.66,46.64,46.66,900.0,27.6203,27.6203,27.6084,27.6203,900.0
2008-06-05 13:30:00,46.62,46.66,46.62,46.62,2500.0,27.5966,27.6203,27.5966,27.5966,2500.0
2008-06-05 13:35:00,46.62,46.68,46.62,46.68,2600.0,27.5966,27.6321,27.5966,27.6321,2600.0
2008-06-05 13:40:00,46.7,46.72,46.7,46.72,700.0,27.6439,27.6558,27.6439,27.6558,700.0
2008-06-05 13:45:00,46.72,46.72,46.72,46.72,10000.0,27.6558,27.6558,27.6558,27.6558,10000.0
2008-06-05 13:50:00,46.7,46.7,46.7,46.7,2100.0,27.6439,27.6439,27.6439,27.6439,2100.0
2008-06-05 13:55:00,46.71,46.71,46.71,46.71,200.0,27.6499,27.6499,27.6499,27.6499,200.0
2008-06-05 14:00:00,46.72,46.74,46.72,46.73,2000.0,27.6558,27.6676,27.6558,27.6617,2000.0
2008-06-05 14:05:00,46.73,46.73,46.73,46.73,600.0,27.6617,27.6617,27.6617,27.6617,600.0
2008-06-05 14:10:00,46.72,46.72,46.72,46.72,600.0,27.6558,27.6558,27.6558,27.6558,600.0
2008-06-05 14:15:00,46.69,46.69,46.66,46.69,4300.0,27.638,27.638,27.6203,27.638,4300.0
2008-06-05 14:20:00,46.59,46.59,46.59,46.59,200.0,27.5788,27.5788,27.5788,27.5788,200.0
2008-06-05 14:25:00,46.64,46.66,46.63,46.66,10300.0,27.6084,27.6203,27.6025,27.6203,10300.0
2008-06-05 14:30:00,46.66,46.66,46.66,46.66,0.0,27.6203,27.6203,27.6203,27.6203,0.0
2008-06-05 14:35:00,46.64,46.67,46.64,46.67,600.0,27.6084,27.6262,27.6084,27.6262,600.0
2008-06-05 14:40:00,46.67,46.67,46.66,46.66,4800.0,27.6262,27.6262,27.6203,27.6203,4800.0
2008-06-05 14:45:00,46.66,46.66,46.66,46.66,0.0,27.6203,27.6203,27.6203,27.6203,0.0
2008-06-05 14:50:00,46.66,46.66,46.66,46.66,0.0,27.6203,27.6203,27.6203,27.6203,0.0
2008-06-05 14:55:00,46.77,46.77,46.74,46.74,200.0,27.6854,27.6854,27.6676,27.6676,200.0
2008-06-05 15:00:00,46.75,46.77,46.75,46.77,1300.0,27.6735,27.6854,27.6735,27.6854,1300.0
2008-06-05 15:05:00,46.78,46.84,46.78,46.84,3700.0,27.6913,27.7268,27.6913,27.7268,3700.0
2008-06-05 15:10:00,46.84,46.84,46.84,46.84,2700.0,27.7268,27.7268,27.7268,27.7268,2700.0
2008-06-05 15:15:00,46.84,46.85,46.84,46.84,4400.0,27.7268,27.7327,27.7268,27.7268,4400.0
2008-06-05 15:20:00,46.83,46.83,46.83,46.83,200.0,27.7209,27.7209,27.7209,27.7209,200.0
2008-06-05 15:25:00,46.85,46.86,46.83,46.83,10700.0,27.7327,27.7387,27.7209,27.7209,10700.0
2008-06-05 15:30:00,46.82,46.84,46.77,46.8,7600.0,27.715,27.7268,27.6854,27.7031,7600.0
2008-06-05 15:35:00,46.8,46.83,46.8,46.83,1300.0,27.7031,27.7209,27.7031,27.7209,1300.0
2008-06-05 15:40:00,46.83,46.83,46.8,46.83,16100.0,27.7209,27.7209,27.7031,27.7209,16100.0
2008-06-05 15:45:00,46.84,46.84,46.82,46.82,1900.0,27.7268,27.7268,27.715,27.715,1900.0
2008-06-05 15:50:00,46.86,46.86,46.83,46.83,19400.0,27.7387,27.7387,27.7209,27.7209,19400.0
2008-06-05 15:55:00,46.83,46.88,46.83,46.88,3500.0,27.7209,27.7505,27.7209,27.7505,3500.0
2008-06-06 09:30:00,46.49,46.49,46.27,46.3,59800.0,27.5196,27.5196,27.3894,27.4072,59800.0
2008-06-06 09:35:00,46.28,46.33,46.28,46.32,274900.0,27.3953,27.4249,27.3953,27.419,274900.0
2008-06-06 09:40:00,46.32,46.34,46.29,46.34,14600.0,27.419,27.4308,27.4012,27.4308,14600.0
2008-06-06 09:45:00,46.35,46.37,46.31,46.35,3500.0,27.4368,27.4486,27.4131,27.4368,3500.0
2008-06-06 09:50:00,46.34,46.35,46.34,46.35,600.0,27.4308,27.4368,27.4308,27.4368,600.0
2008-06-06 09:55:00,46.32,46.34,46.32,46.34,1800.0,27.419,27.4308,27.419,27.4308,1800.0
2008-06-06 10:00:00,46.32,46.32,46.26,46.28,8800.0,27.419,27.419,27.3835,27.3953,8800.0
2008-06-06 10:05:00,46.21,46.21,46.15,46.15,12600.0,27.3539,27.3539,27.3184,27.3184,12600.0
2008-06-06 10:10:00,46.13,46.17,46.13,46.14,11600.0,27.3065,27.3302,27.3065,27.3125,11600.0
2008-06-06 10:15:00,46.19,46.19,46.19,46.19,1000.0,27.342,27.342,27.342,27.342,1000.0
2008-06-06 10:20:00,46.22,46.22,46.2,46.2,1300.0,27.3598,27.3598,27.348,27.348,1300.0
2008-06-06 10:25:00,46.2,46.2,46.14,46.14,3900.0,27.348,27.348,27.3125,27.3125,3900.0
2008-06-06 10:30:00,46.11,46.16,46.11,46.16,32400.0,27.2947,27.3243,27.2947,27.3243,32400.0
2008-06-06 10:35:00,46.15,46.15,46.07,46.07,8200.0,27.3184,27.3184,27.271,27.271,8200.0
2008-06-06 10:40:00,46.07,46.07,46.07,46.07,100.0,27.271,27.271,27.271,27.271,100.0
2008-06-06 10:45:00,46.09,46.1,46.08,46.1,7000.0,27.2829,27.2888,27.2769,27.2888,7000.0
2008-06-06 10:50:00,46.1,46.18,46.1,46.15,53900.0,27.2888,27.3361,27.2888,27.3184,53900.0
2008-06-06 10:55:00,46.18,46.18,46.16,46.16,44700.0,27.3361,27.3361,27.3243,27.3243,44700.0
2008-06-06 11:00:00,46.17,46.19,46.17,46.19,1800.0,27.3302,27.342,27.3302,27.342,1800.0
2008-06-06 11:05:00,46.19,46.19,46.04,46.05,9300.0,27.342,27.342,27.2533,27.2592,9300.0
2008-06-06 11:10:00,46.03,46.06,46.03,46.06,1400.0,27.2473,27.2651,27.2473,27.2651,1400.0
2008-06-06 11:15:00,46.06,46.06,46.03,46.04,3100.0,27.2651,27.2651,27.2473,27.2533,3100.0
2008-06-06 11:20:00,46.08,46.1,46.07,46.1,2000.0,27.2769,27.2888,27.271,27.2888,2000.0
2008-06-06 11:25:00,46.08,46.1,46.06,46.06,1700.0,27.2769,27.2888,27.2651,27.2651,1700.0
2008-06-06 11:30:00,46.03,46.03,45.97,46.0,8300.0,27.2473,27.2473,27.2118,27.2296,8300.0
2008-06-06 11:35:00,46.02,46.09,46.02,46.07,11400.0,27.2414,27.2829,27.2414,27.271,11400.0
2008-06-06 11:40:00,46.07,46.07,46.01,46.03,14100.0,27.271,27.271,27.2355,27.2473,14100.0
2008-06-06 11:45:00,46.05,46.06,46.04,46.05,700.0,27.2592,27.2651,27.2533,27.2592,700.0
2008-06-06 11:50:00,46.05,46.05,46.05,46.05,0.0,27.2592,27.2592,27.2592,27.2592,0.0
2008-06-06 11:55:00,46.05,46.05,45.97,45.97,6200.0,27.2592,27.2592,27.2118,27.2118,6200.0
2008-06-06 12:00:00,46.01,46.01,45.96,45.96,1000.0,27.2355,27.2355,27.2059,27.2059,1000.0
2008-06-06 12:05:00,45.94,45.95,45.91,45.92,21100.0,27.1941,27.2,27.1763,27.1822,21100.0
2008-06-06 12:10:00,45.98,45.98,45.98,45.98,600.0,27.2177,27.2177,27.2177,27.2177,600.0
2008-06-06 12:15:00,45.99,45.99,45.96,45.97,2000.0,27.2237,27.2237,27.2059,27.2118,2000.0
2008-06-06 12:20:00,45.98,45.98,45.95,45.95,5400.0,27.2177,27.2177,27.2,27.2,5400.0
2008-06-06 12:25:00,45.95,45.96,45.93,45.95,2000.0,27.2,27.2059,27.1881,27.2,2000.0
2008-06-06 12:30:00,45.95,45.97,45.95,45.96,4600.0,27.2,27.2118,27.2,27.2059,4600.0
2008-06-06 12:35:00,45.96,45.98,45.96,45.98,1900.0,27.2059,27.2177,27.2059,27.2177,1900.0
2008-06-06 12:40:00,46.0,46.03,46.0,46.03,500.0,27.2296,27.2473,27.2296,27.2473,500.0
2008-06-06 12:45:00,46.03,46.04,46.03,46.04,700.0,27.2473,27.2533,27.2473,27.2533,700.0
2008-06-06 12:50:00,46.01,46.01,45.97,45.97,600.0,27.2355,27.2355,27.2118,27.2118,600.0
2008-06-06 12:55:00,45.97,45.97,45.96,45.96,1800.0,27.2118,27.2118,27.2059,27.2059,1800.0
2008-06-06 13:00:00,45.99,45.99,45.93,45.93,4000.0,27.2237,27.2237,27.1881,27.1881,4000.0
2008-06-06 13:05:00,45.92,45.94,45.9,45.94,2400.0,27.1822,27.1941,27.1704,27.1941,2400.0
2008-06-06 13:10:00,45.94,45.99,45.9,45.99,4800.0,27.1941,27.2237,27.1704,27.2237,4800.0
2008-06-06 13:15:00,45.94,45.94,45.94,45.94,100.0,27.1941,27.1941,27.1941,27.1941,100.0
2008-06-06 13:20:00,45.97,45.97,45.97,45.97,1900.0,27.2118,27.2118,27.2118,27.2118,1900.0
2008-06-06 13:25:00,45.96,45.96,45.95,45.95,600.0,27.2059,27.2059,27.2,27.2,600.0
2008-06-06 13:30:00,45.93,45.96,45.93,45.96,7500.0,27.1881,27.2059,27.1881,27.2059,7500.0
2008-06-06 13:35:00,45.97,46.0,45.95,45.95,7500.0,27.2118,27.2296,27.2,27.2,7500.0
2008-06-06 13:40:00,45.96,45.98,45.95,45.98,10700.0,27.2059,27.2177,27.2,27.2177,10700.0
2008-06-06 13:45:00,46.01,46.01,46.01,46.01,200.0,27.2355,27.2355,27.2355,27.2355,200.0
2008-06-06 13:50:00,45.99,45.99,45.94,45.95,6300.0,27.2237,27.2237,27.1941,27.2,6300.0
2008-06-06 13:55:00,45.94,45.96,45.94,45.95,700.0,27.1941,27.2059,27.1941,27.2,700.0
2008-06-06 14:00:00,45.95,45.96,45.92,45.95,2400.0,27.2,27.2059,27.1822,27.2,2400.0
2008-06-06 14:05:00,45.96,45.96,45.88,45.9,700.0,27.2059,27.2059,27.1585,27.1704,700.0
2008-06-06 14:10:00,45.93,45.93,45.81,45.81,1600.0,27.1881,27.1881,27.1171,27.1171,1600.0
2008-06-06 14:15:00,45.84,45.84,45.8,45.83,3100.0,27.1349,27.1349,27.1112,27.1289,3100.0
2008-06-06 14:20:00,45.87,45.87,45.87,45.87,1000.0,27.1526,27.1526,27.1526,27.1526,1000.0
2008-06-06 14:25:00,45.84,45.87,45.82,45.84,9100.0,27.1349,27.1526,27.123,27.1349,9100.0
2008-06-06 14:30:00,45.87,45.89,45.87,45.88,1500.0,27.1526,27.1645,27.1526,27.1585,1500.0
2008-06-06 14:35:00,45.88,45.88,45.88,45.88,0.0,27.1585,27.1585,27.1585,27.1585,0.0
2008-06-06 14:40:00,45.82,45.84,45.81,45.82,2500.0,27.123,27.1349,27.1171,27.123,2500.0
2008-06-06 14:45:00,45.84,45.86,45.84,45.85,1500.0,27.1349,27.1467,27.1349,27.1408,1500.0
2008-06-06 14:50:00,45.82,45.82,45.8,45.8,600.0,27.123,27.123,27.1112,27.1112,600.0
2008-06-06 14:55:00,45.78,45.8,45.77,45.77,3800.0,27.0994,27.1112,27.0934,27.0934,3800.0
2008-06-06 15:00:00,45.84,45.84,45.84,45.84,1600.0,27.1349,27.1349,27.1349,27.1349,1600.0
2008-06-06 15:05:00,45.81,45.89,45.81,45.89,2600.0,27.1171,27.1645,27.1171,27.1645,2600.0
2008-06-06 15:10:00,45.88,45.93,45.88,45.88,2600.0,27.1585,27.1881,27.1585,27.1585,2600.0
2008-06-06 15:15:00,45.9,45.9,45.8,45.82,6100.0,27.1704,27.1704,27.1112,27.123,6100.0
2008-06-06 15:20:00,45.82,45.82,45.78,45.78,3400.0,27.123,27.123,27.0994,27.0994,3400.0
2008-06-06 15:25:00,45.77,45.78,45.74,45.77,3300.0,27.0934,27.0994,27.0757,27.0934,3300.0
2008-06-06 15:30:00,45.75,45.75,45.68,45.68,1700.0,27.0816,27.0816,27.0402,27.0402,1700.0
2008-06-06 15:35:00,45.68,45.76,45.68,45.72,9200.0,27.0402,27.0875,27.0402,27.0638,9200.0
2008-06-06 15:40:00,45.69,45.7,45.67,45.69,2100.0,27.0461,27.052,27.0342,27.0461,2100.0
2008-06-06 15:45:00,45.68,45.68,45.64,45.64,2000.0,27.0402,27.0402,27.0165,27.0165,2000.0
2008-06-06 15:50:00,45.64,45.64,45.6,45.62,4400.0,27.0165,27.0165,26.9928,27.0046,4400.0
2008-06-06 15:55:00,45.61,45.61,45.55,45.57,3700.0,26.9987,26.9987,26.9632,26.975,3700.0
2008-06-09 09:30:00,46.08,46.08,45.84,45.85,8400.0,27.2769,27.2769,27.1349,27.1408,8400.0
2008-06-09 09:35:00,45.79,45.8,45.79,45.8,1400.0,27.1053,27.1112,27.1053,27.1112,1400.0
2008-06-09 09:40:00,45.77,45.77,45.72,45.72,500.0,27.0934,27.0934,27.0638,27.0638,500.0
2008-06-09 09:45:00,45.7,45.71,45.69,45.69,2400.0,27.052,27.0579,27.0461,27.0461,2400.0
2008-06-09 09:50:00,45.72,45.81,45.72,45.8,1200.0,27.0638,27.1171,27.0638,27.1112,1200.0
2008-06-09 09:55:00,45.81,45.81,45.78,45.78,600.0,27.1171,27.1171,27.0994,27.0994,600.0
2008-06-09 10:00:00,45.81,45.82,45.79,45.79,4800.0,27.1171,27.123,27.1053,27.1053,4800.0
2008-06-09 10:05:00,45.79,45.79,45.78,45.78,500.0,27.1053,27.1053,27.0994,27.0994,500.0
2008-06-09 10:10:00,45.77,45.81,45.75,45.81,1500.0,27.0934,27.1171,27.0816,27.1171,1500.0
2008-06-09 10:15:00,45.86,45.86,45.83,45.83,1200.0,27.1467,27.1467,27.1289,27.1289,1200.0
2008-06-09 10:20:00,45.82,45.82,45.76,45.77,1200.0,27.123,27.123,27.0875,27.0934,1200.0
2008-06-09 10:25:00,45.78,45.78,45.76,45.76,200.0,27.0994,27.0994,27.0875,27.0875,200.0
2008-06-09 10:30:00,45.78,45.79,45.77,45.79,1500.0,27.0994,27.1053,27.0934,27.1053,1500.0
2008-06-09 10:35:00,45.8,45.81,45.78,45.78,11000.0,27.1112,27.1171,27.0994,27.0994,11000.0
2008-06-09 10:40:00,45.77,45.78,45.77,45.77,600.0,27.0934,27.0994,27.0934,27.0934,600.0
2008-06-09 10:45:00,45.77,45.77,45.75,45.76,400.0,27.0934,27.0934,27.0816,27.0875,400.0
2008-06-09 10:50:00,45.78,45.78,45.78,45.78,200.0,27.0994,27.0994,27.0994,27.0994,200.0
2008-06-09 10:55:00,45.76,45.78,45.74,45.74,1000.0,27.0875,27.0994,27.0757,27.0757,1000.0
2008-06-09 11:00:00,45.72,45.75,45.72,45.75,2000.0,27.0638,27.0816,27.0638,27.0816,2000.0
2008-06-09 11:05:00,45.74,45.76,45.74,45.76,2700.0,27.0757,27.0875,27.0757,27.0875,2700.0
2008-06-09 11:10:00,45.74,45.75,45.74,45.75,8000.0,27.0757,27.0816,27.0757,27.0816,8000.0
2008-06-09 11:15:00,45.75,45.75,45.75,45.75,0.0,27.0816,27.0816,27.0816,27.0816,0.0
2008-06-09 11:20:00,45.74,45.75,45.74,45.75,2800.0,27.0757,27.0816,27.0757,27.0816,2800.0
2008-06-09 11:25:00,45.72,45.72,45.72,45.72,100.0,27.0638,27.0638,27.0638,27.0638,100.0
2008-06-09 11:30:00,45.79,45.79,45.75,45.75,4900.0,27.1053,27.1053,27.0816,27.0816,4900.0
2008-06-09 11:35:00,45.75,45.75,45.75,45.75,2000.0,27.0816,27.0816,27.0816,27.0816,2000.0
2008-06-09 11:40:00,45.75,45.75,45.75,45.75,0.0,27.0816,27.0816,27.0816,27.0816,0.0
2008-06-09 11:45:00,45.74,45.74,45.74,45.74,200.0,27.0757,27.0757,27.0757,27.0757,200.0
2008-06-09 11:50:00,45.73,45.73,45.73,45.73,100.0,27.0698,27.0698,27.0698,27.0698,100.0
2008-06-09 11:55:00,45.73,45.73,45.73,45.73,4700.0,27.0698,27.0698,27.0698,27.0698,4700.0
2008-06-09 12:00:00,45.73,45.73,45.73,45.73,0.0,27.0698,27.0698,27.0698,27.0698,0.0
2008-06-09 12:05:00,45.73,45.73,45.73,45.73,0.0,27.0698,27.0698,27.0698,27.0698,0.0
2008-06-09 12:10:00,45.73,45.73,45.73,45.73,0.0,27.0698,27.0698,27.0698,27.0698,0.0
2008-06-09 12:15:00,45.68,45.69,45.67,45.69,1400.0,27.0402,27.0461,27.0342,27.0461,1400.0
2008-06-09 12:20:00,45.69,45.69,45.69,45.69,0.0,27.0461,27.0461,27.0461,27.0461,0.0
2008-06-09 12:25:00,45.69,45.69,45.69,45.69,400.0,27.0461,27.0461,27.0461,27.0461,400.0
2008-06-09 12:30:00,45.69,45.69,45.69,45.69,900.0,27.0461,27.0461,27.0461,27.0461,900.0
2008-06-09 12:35:00,45.67,45.67,45.66,45.66,1800.0,27.0342,27.0342,27.0283,27.0283,1800.0
2008-06-09 12:40:00,45.67,45.67,45.66,45.66,6900.0,27.0342,27.0342,27.0283,27.0283,6900.0
2008-06-09 12:45:00,45.66,45.66,45.66,45.66,0.0,27.0283,27.0283,27.0283,27.0283,0.0
2008-06-09 12:50:00,45.68,45.69,45.67,45.67,4000.0,27.0402,27.0461,27.0342,27.0342,4000.0
2008-06-09 12:55:00,45.63,45.63,45.63,45.63,4300.0,27.0106,27.0106,27.0106,27.0106,4300.0
2008-06-09 13:00:00,45.6,45.6,45.6,45.6,200.0,26.9928,26.9928,26.9928,26.9928,200.0
2008-06-09 13:05:00,45.53,45.53,45.5,45.5,1100.0,26.9514,26.9514,26.9336,26.9336,1100.0
2008-06-09 13:10:00,45.5,45.5,45.5,45.5,0.0,26.9336,26.9336,26.9336,26.9336,0.0
2008-06-09 13:15:00,45.4,45.4,45.39,45.4,900.0,26.8744,26.8744,26.8685,26.8744,900.0
2008-06-09 13:20:00,45.39,45.39,45.38,45.39,1000.0,26.8685,26.8685,26.8626,26.8685,1000.0
2008-06-09 13:25:00,45.39,45.45,45.39,45.45,2800.0,26.8685,26.904,26.8685,26.904,2800.0
2008-06-09 13:30:00,45.45,45.49,45.45,45.49,800.0,26.904,26.9277,26.904,26.9277,800.0
2008-06-09 13:35:00,45.47,45.48,45.47,45.48,800.0,26.9158,26.9218,26.9158,26.9218,800.0
2008-06-09 13:40:00,45.49,45.49,45.47,45.47,1500.0,26.9277,26.9277,26.9158,26.9158,1500.0
2008-06-09 13:45:00,45.43,45.46,45.42,45.42,5100.0,26.8922,26.9099,26.8862,26.8862,5100.0
2008-06-09 13:50:00,45.33,45.34,45.33,45.34,1400.0,26.833,26.8389,26.833,26.8389,1400.0
2008-06-09 13:55:00,45.35,45.38,45.34,45.38,12000.0,26.8448,26.8626,26.8389,26.8626,12000.0
2008-06-09 14:00:00,45.35,45.38,45.35,45.38,6900.0,26.8448,26.8626,26.8448,26.8626,6900.0
2008-06-09 14:05:00,45.38,45.38,45.33,45.33,7300.0,26.8626,26.8626,26.833,26.833,7300.0
2008-06-09 14:10:00,45.34,45.34,45.34,45.34,100.0,26.8389,26.8389,26.8389,26.8389,100.0
2008-06-09 14:15:00,45.33,45.34,45.27,45.31,5300.0,26.833,26.8389,26.7975,26.8211,5300.0
2008-06-09 14:20:00,45.31,45.31,45.28,45.31,5000.0,26.8211,26.8211,26.8034,26.8211,5000.0
2008-06-09 14:25:00,45.37,45.37,45.37,45.37,300.0,26.8567,26.8567,26.8567,26.8567,300.0
2008-06-09 14:30:00,45.42,45.43,45.42,45.43,5300.0,26.8862,26.8922,26.8862,26.8922,5300.0
2008-06-09 14:35:00,45.43,45.43,45.43,45.43,0.0,26.8922,26.8922,26.8922,26.8922,0.0
2008-06-09 14:40:00,45.45,45.45,45.42,45.43,1600.0,26.904,26.904,26.8862,26.8922,1600.0
2008-06-09 14:45:00,45.42,45.45,45.42,45.45,7700.0,26.8862,26.904,26.8862,26.904,7700.0
2008-06-09 14:50:00,45.46,45.46,45.44,45.46,1800.0,26.9099,26.9099,26.8981,26.9099,1800.0
2008-06-09 14:55:00,45.46,45.46,45.46,45.46,0.0,26.9099,26.9099,26.9099,26.9099,0.0
2008-06-09 15:00:00,45.38,45.38,45.33,45.33,3400.0,26.8626,26.8626,26.833,26.833,3400.0
2008-06-09 15:05:00,45.33,45.33,45.33,45.33,100.0,26.833,26.833,26.833,26.833,100.0
2008-06-09 15:10:00,45.34,45.4,45.34,45.4,1200.0,26.8389,26.8744,26.8389,26.8744,1200.0
2008-06-09 15:15:00,45.35,45.37,45.34,45.34,4400.0,26.8448,26.8567,26.8389,26.8389,4400.0
2008-06-09 15:20:00,45.38,45.38,45.36,45.36,11000.0,26.8626,26.8626,26.8507,26.8507,11000.0
2008-06-09 15:25:00,45.36,45.36,45.36,45.36,100.0,26.8507,26.8507,26.8507,26.8507,100.0
2008-06-09 15:30:00,45.4,45.4,45.4,45.4,4300.0,26.8744,26.8744,26.8744,26.8744,4300.0
2008-06-09 15:35:00,45.4,45.4,45.4,45.4,0.0,26.8744,26.8744,26.8744,26.8744,0.0
2008-06-09 15:40:00,45.42,45.5,45.42,45.46,4200.0,26.8862,26.9336,26.8862,26.9099,4200.0
2008-06-09 15:45:00,45.49,45.51,45.46,45.47,4300.0,26.9277,26.9395,26.9099,26.9158,4300.0
2008-06-09 15:50:00,45.49,45.54,45.49,45.53,4200.0,26.9277,26.9573,26.9277,26.9514,4200.0
2008-06-09 15:55:00,45.52,45.54,45.51,45.51,4300.0,26.9454,26.9573,26.9395,26.9395,4300.0
2008-06-10 09:30:00,44.77,44.77,44.72,44.74,29100.0,26.5015,26.5015,26.4719,26.4837,29100.0
2008-06-10 09:35:00,44.75,44.82,44.75,44.8,5700.0,26.4896,26.5311,26.4896,26.5192,5700.0
2008-06-10 09:40:00,44.79,44.86,44.79,44.86,1500.0,26.5133,26.5548,26.5133,26.5548,1500.0
2008-06-10 09:45:00,44.83,44.89,44.83,44.89,16800.0,26.537,26.5725,26.537,26.5725,16800.0
2008-06-10 09:50:00,44.91,44.91,44.88,44.88,3300.0,26.5844,26.5844,26.5666,26.5666,3300.0
2008-06-10 09:55:00,44.88,44.88,44.88,44.88,0.0,26.5666,26.5666,26.5666,26.5666,0.0
2008-06-10 10:00:00,44.84,44.85,44.81,44.82,3400.0,26.5429,26.5488,26.5252,26.5311,3400.0
2008-06-10 10:05:00,44.84,44.84,44.84,44.84,300.0,26.5429,26.5429,26.5429,26.5429,300.0
2008-06-10 10:10:00,44.86,44.95,44.86,44.95,2300.0,26.5548,26.608,26.5548,26.608,2300.0
2008-06-10 10:15:00,44.99,45.0,44.99,45.0,1000.0,26.6317,26.6376,26.6317,26.6376,1000.0
2008-06-10 10:20:00,44.96,44.96,44.95,44.95,2800.0,26.614,26.614,26.608,26.608,2800.0
2008-06-10 10:25:00,44.93,44.93,44.93,44.93,1800.0,26.5962,26.5962,26.5962,26.5962,1800.0
2008-06-10 10:30:00,44.92,44.95,44.9,44.95,900.0,26.5903,26.608,26.5784,26.608,900.0
2008-06-10 10:35:00,44.9,44.9,44.89,44.89,3000.0,26.5784,26.5784,26.5725,26.5725,3000.0
2008-06-10 10:40:00,44.9,44.9,44.9,44.9,100.0,26.5784,26.5784,26.5784,26.5784,100.0
2008-06-10 10:45:00,44.93,44.94,44.93,44.94,1200.0,26.5962,26.6021,26.5962,26.6021,1200.0
2008-06-10 10:50:00,44.88,44.88,44.88,44.88,200.0,26.5666,26.5666,26.5666,26.5666,200.0
2008-06-10 10:55:00,44.85,44.87,44.83,44.86,1300.0,26.5488,26.5607,26.537,26.5548,1300.0
2008-06-10 11:00:00,44.85,44.91,44.85,44.87,1000.0,26.5488,26.5844,26.5488,26.5607,1000.0
2008-06-10 11:05:00,44.79,44.82,44.79,44.82,1200.0,26.5133,26.5311,26.5133,26.5311,1200.0
2008-06-10 11:10:00,44.81,44.81,44.81,44.81,4200.0,26.5252,26.5252,26.5252,26.5252,4200.0
2008-06-10 11:15:00,44.82,44.84,44.82,44.84,300.0,26.5311,26.5429,26.5311,26.5429,300.0
2008-06-10 11:20:00,44.84,44.84,44.84,44.84,300.0,26.5429,26.5429,26.5429,26.5429,300.0
2008-06-10 11:25:00,44.82,44.82,44.82,44.82,1900.0,26.5311,26.5311,26.5311,26.5311,1900.0
2008-06-10 11:30:00,44.75,44.75,44.7,44.7,4400.0,26.4896,26.4896,26.46,26.46,4400.0
2008-06-10 11:35:00,44.71,44.71,44.71,44.71,100.0,26.466,26.466,26.466,26.466,100.0
2008-06-10 11:40:00,44.7,44.75,44.7,44.75,300.0,26.46,26.4896,26.46,26.4896,300.0
2008-06-10 11:45:00,44.83,44.83,44.83,44.83,100.0,26.537,26.537,26.537,26.537,100.0
2008-06-10 11:50:00,44.8,44.8,44.77,44.78,1800.0,26.5192,26.5192,26.5015,26.5074,1800.0
2008-06-10 11:55:00,44.78,44.78,44.78,44.78,0.0,26.5074,26.5074,26.5074,26.5074,0.0
2008-06-10 12:00:00,44.76,44.76,44.71,44.74,1000.0,26.4956,26.4956,26.466,26.4837,1000.0
2008-06-10 12:05:00,44.74,44.78,44.74,44.78,900.0,26.4837,26.5074,26.4837,26.5074,900.0
2008-06-10 12:10:00,44.81,44.83,44.79,44.82,1500.0,26.5252,26.537,26.5133,26.5311,1500.0
2008-06-10 12:15:00,44.83,44.83,44.81,44.82,9500.0,26.537,26.537,26.5252,26.5311,9500.0
2008-06-10 12:20:00,44.82,44.84,44.82,44.84,200.0,26.5311,26.5429,26.5311,26.5429,200.0
2008-06-10 12:25:00,44.87,44.87,44.87,44.87,100.0,26.5607,26.5607,26.5607,26.5607,100.0
2008-06-10 12:30:00,44.84,44.87,44.84,44.87,300.0,26.5429,26.5607,26.5429,26.5607,300.0
2008-06-10 12:35:00,44.89,44.91,44.89,44.91,700.0,26.5725,26.5844,26.5725,26.5844,700.0
2008-06-10 12:40:00,44.88,44.88,44.88,44.88,1800.0,26.5666,26.5666,26.5666,26.5666,1800.0
2008-06-10 12:45:00,44.88,44.88,44.85,44.85,700.0,26.5666,26.5666,26.5488,26.5488,700.0
2008-06-10 12:50:00,44.86,44.86,44.83,44.86,13000.0,26.5548,26.5548,26.537,26.5548,13000.0
2008-06-10 12:55:00,44.86,44.87,44.86,44.87,1400.0,26.5548,26.5607,26.5548,26.5607,1400.0
2008-06-10 13:00:00,44.87,44.87,44.87,44.87,0.0,26.5607,26.5607,26.5607,26.5607,0.0
2008-06-10 13:05:00,44.84,44.85,44.84,44.84,1300.0,26.5429,26.5488,26.5429,26.5429,1300.0
2008-06-10 13:10:00,44.86,44.94,44.86,44.94,1600.0,26.5548,26.6021,26.5548,26.6021,1600.0
2008-06-10 13:15:00,44.94,44.94,44.89,44.89,4300.0,26.6021,26.6021,26.5725,26.5725,4300.0
2008-06-10 13:20:00,44.88,44.88,44.87,44.87,2100.0,26.5666,26.5666,26.5607,26.5607,2100.0
2008-06-10 13:25:00,44.88,44.92,44.88,44.92,2200.0,26.5666,26.5903,26.5666,26.5903,2200.0
2008-06-10 13:30:00,44.92,44.92,44.85,44.85,2100.0,26.5903,26.5903,26.5488,26.5488,2100.0
2008-06-10 13:35:00,44.85,44.85,44.85,44.85,700.0,26.5488,26.5488,26.5488,26.5488,700.0
2008-06-10 13:40:00,44.84,44.84,44.84,44.84,100.0,26.5429,26.5429,26.5429,26.5429,100.0
2008-06-10 13:45:00,44.82,44.83,44.82,44.82,1500.0,26.5311,26.537,26.5311,26.5311,1500.0
2008-06-10 13:50:00,44.85,44.85,44.82,44.82,3700.0,26.5488,26.5488,26.5311,26.5311,3700.0
2008-06-10 13:55:00,44.82,44.82,44.82,44.82,1100.0,26.5311,26.5311,26.5311,26.5311,1100.0
2008-06-10 14:00:00,44.7,44.7,44.7,44.7,500.0,26.46,26.46,26.46,26.46,500.0
2008-06-10 14:05:00,44.7,44.7,44.66,44.66,1100.0,26.46,26.46,26.4364,26.4364,1100.0
2008-06-10 14:10:00,44.67,44.67,44.63,44.65,3100.0,26.4423,26.4423,26.4186,26.4304,3100.0
2008-06-10 14:15:00,44.67,44.67,44.63,44.63,700.0,26.4423,26.4423,26.4186,26.4186,700.0
2008-06-10 14:20:00,44.64,44.66,44.64,44.66,1900.0,26.4245,26.4364,26.4245,26.4364,1900.0
2008-06-10 14:25:00,44.66,44.68,44.65,44.68,4600.0,26.4364,26.4482,26.4304,26.4482,4600.0
2008-06-10 14:30:00,44.67,44.67,44.67,44.67,1000.0,26.4423,26.4423,26.4423,26.4423,1000.0
2008-06-10 14:35:00,44.69,44.7,44.67,44.67,1500.0,26.4541,26.46,26.4423,26.4423,1500.0
2008-06-10 14:40:00,44.7,44.73,44.7,44.73,1500.0,26.46,26.4778,26.46,26.4778,1500.0
2008-06-10 14:45:00,44.69,44.69,44.69,44.69,200.0,26.4541,26.4541,26.4541,26.4541,200.0
2008-06-10 14:50:00,44.69,44.69,44.67,44.67,1800.0,26.4541,26.4541,26.4423,26.4423,1800.0
2008-06-10 14:55:00,44.69,44.73,44.69,44.72,400.0,26.4541,26.4778,26.4541,26.4719,400.0
2008-06-10 15:00:00,44.75,44.76,44.75,44.76,2400.0,26.4896,26.4956,26.4896,26.4956,2400.0
2008-06-10 15:05:00,44.76,44.76,44.76,44.76,100.0,26.4956,26.4956,26.4956,26.4956,100.0
2008-06-10 15:10:00,44.79,44.81,44.79,44.81,1300.0,26.5133,26.5252,26.5133,26.5252,1300.0
2008-06-10 15:15:00,44.8,44.8,44.75,44.77,10000.0,26.5192,26.5192,26.4896,26.5015,10000.0
2008-06-10 15:20:00,44.75,44.78,44.75,44.78,3200.0,26.4896,26.5074,26.4896,26.5074,3200.0
2008-06-10 15:25:00,44.81,44.81,44.81,44.81,200.0,26.5252,26.5252,26.5252,26.5252,200.0
2008-06-10 15:30:00,44.81,44.82,44.78,44.82,1800.0,26.5252,26.5311,26.5074,26.5311,1800.0
2008-06-10 15:35:00,44.79,44.79,44.78,44.78,200.0,26.5133,26.5133,26.5074,26.5074,200.0
2008-06-10 15:40:00,44.76,44.76,44.74,44.75,1300.0,26.4956,26.4956,26.4837,26.4896,1300.0
2008-06-10 15:45:00,44.76,44.8,44.76,44.79,3800.0,26.4956,26.5192,26.4956,26.5133,3800.0
2008-06-10 15:50:00,44.78,44.8,44.77,44.8,900.0,26.5074,26.5192,26.5015,26.5192,900.0
2008-06-10 15:55:00,44.78,44.78,44.73,44.75,4700.0,26.5074,26.5074,26.4778,26.4896,4700.0
2008-06-11 09:30:00,44.91,44.91,44.53,44.59,17100.0,26.5844,26.5844,26.3594,26.3949,17100.0
2008-06-11 09:35:00,44.62,44.68,44.62,44.68,3100.0,26.4127,26.4482,26.4127,26.4482,3100.0
2008-06-11 09:40:00,44.68,44.68,44.68,44.68,0.0,26.4482,26.4482,26.4482,26.4482,0.0
2008-06-11 09:45:00,44.61,44.64,44.61,44.61,5000.0,26.4068,26.4245,26.4068,26.4068,5000.0
2008-06-11 09:50:00,44.61,44.61,44.54,44.54,1700.0,26.4068,26.4068,26.3653,26.3653,1700.0
2008-06-11 09:55:00,44.54,44.54,44.47,44.47,15800.0,26.3653,26.3653,26.3239,26.3239,15800.0
2008-06-11 10:00:00,44.45,44.45,44.43,44.43,800.0,26.3121,26.3121,26.3002,26.3002,800.0
2008-06-11 10:05:00,44.43,44.43,44.34,44.34,3900.0,26.3002,26.3002,26.2469,26.2469,3900.0
2008-06-11 10:10:00,44.34,44.35,44.2,44.28,2400.0,26.2469,26.2529,26.1641,26.2114,2400.0
2008-06-11 10:15:00,44.3,44.33,44.3,44.33,2100.0,26.2233,26.241,26.2233,26.241,2100.0
2008-06-11 10:20:00,44.29,44.29,44.23,44.26,4600.0,26.2173,26.2173,26.1818,26.1996,4600.0
2008-06-11 10:25:00,44.25,44.27,44.22,44.24,4600.0,26.1937,26.2055,26.1759,26.1878,4600.0
2008-06-11 10:30:00,44.3,44.33,44.3,44.3,700.0,26.2233,26.241,26.2233,26.2233,700.0
2008-06-11 10:35:00,44.29,44.3,44.25,44.27,27000.0,26.2173,26.2233,26.1937,26.2055,27000.0
2008-06-11 10:40:00,44.28,44.28,44.17,44.17,3500.0,26.2114,26.2114,26.1463,26.1463,3500.0
2008-06-11 10:45:00,44.17,44.22,44.17,44.22,1800.0,26.1463,26.1759,26.1463,26.1759,1800.0
2008-06-11 10:50:00,44.23,44.29,44.23,44.29,2100.0,26.1818,26.2173,26.1818,26.2173,2100.0
2008-06-11 10:55:00,44.32,44.32,44.3,44.3,1500.0,26.2351,26.2351,26.2233,26.2233,1500.0
2008-06-11 11:00:00,44.36,44.36,44.29,44.29,1500.0,26.2588,26.2588,26.2173,26.2173,1500.0
2008-06-11 11:05:00,44.32,44.32,44.3,44.3,4900.0,26.2351,26.2351,26.2233,26.2233,4900.0
2008-06-11 11:10:00,44.27,44.34,44.27,44.34,1600.0,26.2055,26.2469,26.2055,26.2469,1600.0
2008-06-11 11:15:00,44.34,44.34,44.32,44.32,800.0,26.2469,26.2469,26.2351,26.2351,800.0
2008-06-11 11:20:00,44.29,44.29,44.29,44.29,1200.0,26.2173,26.2173,26.2173,26.2173,1200.0
2008-06-11 11:25:00,44.29,44.3,44.28,44.28,18300.0,26.2173,26.2233,26.2114,26.2114,18300.0
2008-06-11 11:30:00,44.28,44.28,44.26,44.26,11100.0,26.2114,26.2114,26.1996,26.1996,11100.0
2008-06-11 11:35:00,44.25,44.3,44.25,44.3,2900.0,26.1937,26.2233,26.1937,26.2233,2900.0
2008-06-11 11:40:00,44.27,44.31,44.27,44.3,1500.0,26.2055,26.2292,26.2055,26.2233,1500.0
2008-06-11 11:45:00,44.28,44.28,44.23,44.23,3600.0,26.2114,26.2114,26.1818,26.1818,3600.0
2008-06-11 11:50:00,44.26,44.28,44.23,44.27,4300.0,26.1996,26.2114,26.1818,26.2055,4300.0
2008-06-11 11:55:00,44.3,44.34,44.28,44.34,4700.0,26.2233,26.2469,26.2114,26.2469,4700.0
2008-06-11 12:00:00,44.32,44.32,44.3,44.31,1800.0,26.2351,26.2351,26.2233,26.2292,1800.0
2008-06-11 12:05:00,44.29,44.32,44.28,44.32,2100.0,26.2173,26.2351,26.2114,26.2351,2100.0
2008-06-11 12:10:00,44.33,44.33,44.3,44.32,4800.0,26.241,26.241,26.2233,26.2351,4800.0
2008-06-11 12:15:00,44.32,44.32,44.32,44.32,0.0,26.2351,26.2351,26.2351,26.2351,0.0
2008-06-11 12:20:00,44.27,44.27,44.27,44.27,300.0,26.2055,26.2055,26.2055,26.2055,300.0
2008-06-11 12:25:00,44.27,44.27,44.27,44.27,0.0,26.2055,26.2055,26.2055,26.2055,0.0
2008-06-11 12:30:00,44.25,44.25,44.24,44.24,300.0,26.1937,26.1937,26.1878,26.1878,300.0
2008-06-11 12:35:00,44.28,44.28,44.25,44.25,2300.0,26.2114,26.2114,26.1937,26.1937,2300.0
2008-06-11 12:40:00,44.28,44.28,44.16,44.16,6100.0,26.2114,26.2114,26.1404,26.1404,6100.0
2008-06-11 12:45:00,44.15,44.2,44.15,44.2,15700.0,26.1345,26.1641,26.1345,26.1641,15700.0
2008-06-11 12:50:00,44.2,44.2,44.2,44.2,0.0,26.1641,26.1641,26.1641,26.1641,0.0
2008-06-11 12:55:00,44.2,44.22,44.2,44.22,3400.0,26.1641,26.1759,26.1641,26.1759,3400.0
2008-06-11 13:00:00,44.2,44.26,44.2,44.26,6600.0,26.1641,26.1996,26.1641,26.1996,6600.0
2008-06-11 13:05:00,44.25,44.25,44.23,44.24,2000.0,26.1937,26.1937,26.1818,26.1878,2000.0
2008-06-11 13:10:00,44.24,44.24,44.24,44.24,3200.0,26.1878,26.1878,26.1878,26.1878,3200.0
2008-06-11 13:15:00,44.26,44.26,44.26,44.26,500.0,26.1996,26.1996,26.1996,26.1996,500.0
2008-06-11 13:20:00,44.26,44.26,44.26,44.26,0.0,26.1996,26.1996,26.1996,26.1996,0.0
2008-06-11 13:25:00,44.22,44.23,44.22,44.23,3200.0,26.1759,26.1818,26.1759,26.1818,3200.0
2008-06-11 13:30:00,44.25,44.25,44.22,44.22,2000.0,26.1937,26.1937,26.1759,26.1759,2000.0
2008-06-11 13:35:00,44.21,44.24,44.21,44.21,4200.0,26.17,26.1878,26.17,26.17,4200.0
2008-06-11 13:40:00,44.24,44.24,44.22,44.22,900.0,26.1878,26.1878,26.1759,26.1759,900.0
2008-06-11 13:45:00,44.25,44.27,44.24,44.24,4300.0,26.1937,26.2055,26.1878,26.1878,4300.0
2008-06-11 13:50:00,44.25,44.25,44.17,44.19,3000.0,26.1937,26.1937,26.1463,26.1582,3000.0
2008-06-11 13:55:00,44.22,44.26,44.22,44.26,4000.0,26.1759,26.1996,26.1759,26.1996,4000.0
2008-06-11 14:00:00,44.27,44.27,44.27,44.27,3300.0,26.2055,26.2055,26.2055,26.2055,3300.0
2008-06-11 14:05:00,44.29,44.3,44.28,44.28,900.0,26.2173,26.2233,26.2114,26.2114,900.0
2008-06-11 14:10:00,44.28,44.28,44.28,44.28,400.0,26.2114,26.2114,26.2114,26.2114,400.0
2008-06-11 14:15:00,44.34,44.34,44.32,44.33,3600.0,26.2469,26.2469,26.2351,26.241,3600.0
2008-06-11 14:20:00,44.34,44.4,44.34,44.4,2500.0,26.2469,26.2825,26.2469,26.2825,2500.0
2008-06-11 14:25:00,44.38,44.4,44.35,44.37,3600.0,26.2706,26.2825,26.2529,26.2647,3600.0
2008-06-11 14:30:00,44.35,44.36,44.3,44.3,5000.0,26.2529,26.2588,26.2233,26.2233,5000.0
2008-06-11 14:35:00,44.31,44.31,44.29,44.3,1600.0,26.2292,26.2292,26.2173,26.2233,1600.0
2008-06-11 14:40:00,44.31,44.34,44.31,44.33,2100.0,26.2292,26.2469,26.2292,26.241,2100.0
2008-06-11 14:45:00,44.32,44.33,44.32,44.32,2100.0,26.2351,26.241,26.2351,26.2351,2100.0
2008-06-11 14:50:00,44.32,44.36,44.32,44.36,2300.0,26.2351,26.2588,26.2351,26.2588,2300.0
2008-06-11 14:55:00,44.31,44.31,44.31,44.31,100.0,26.2292,26.2292,26.2292,26.2292,100.0
2008-06-11 15:00:00,44.3,44.3,44.3,44.3,100.0,26.2233,26.2233,26.2233,26.2233,100.0
2008-06-11 15:05:00,44.31,44.32,44.31,44.32,2000.0,26.2292,26.2351,26.2292,26.2351,2000.0
2008-06-11 15:10:00,44.32,44.32,44.32,44.32,0.0,26.2351,26.2351,26.2351,26.2351,0.0
2008-06-11 15:15:00,44.31,44.31,44.31,44.31,600.0,26.2292,26.2292,26.2292,26.2292,600.0
2008-06-11 15:20:00,44.23,44.23,44.23,44.23,400.0,26.1818,26.1818,26.1818,26.1818,400.0
2008-06-11 15:25:00,44.24,44.25,44.21,44.25,4700.0,26.1878,26.1937,26.17,26.1937,4700.0
2008-06-11 15:30:00,44.25,44.27,44.23,44.23,10100.0,26.1937,26.2055,26.1818,26.1818,10100.0
2008-06-11 15:35:00,44.21,44.21,44.21,44.21,700.0,26.17,26.17,26.17,26.17,700.0
2008-06-11 15:40:00,44.17,44.21,44.17,44.21,5100.0,26.1463,26.17,26.1463,26.17,5100.0
2008-06-11 15:45:00,44.18,44.18,44.12,44.12,4100.0,26.1522,26.1522,26.1167,26.1167,4100.0
2008-06-11 15:50:00,44.11,44.11,44.09,44.1,8600.0,26.1108,26.1108,26.099,26.1049,8600.0
2008-06-11 15:55:00,44.12,44.12,44.08,44.08,1800.0,26.1167,26.1167,26.093,26.093,1800.0
2008-06-12 09:30:00,44.01,44.05,44.01,44.05,20500.0,26.0516,26.0753,26.0516,26.0753,20500.0
2008-06-12 09:35:00,44.04,44.05,44.04,44.05,200.0,26.0694,26.0753,26.0694,26.0753,200.0
2008-06-12 09:40:00,44.09,44.12,44.09,44.12,2200.0,26.099,26.1167,26.099,26.1167,2200.0
2008-06-12 09:45:00,44.13,44.17,44.13,44.14,1100.0,26.1226,26.1463,26.1226,26.1286,1100.0
2008-06-12 09:50:00,44.12,44.17,44.12,44.17,600.0,26.1167,26.1463,26.1167,26.1463,600.0
2008-06-12 09:55:00,44.17,44.17,44.17,44.17,0.0,26.1463,26.1463,26.1463,26.1463,0.0
2008-06-12 10:00:00,44.16,44.16,44.15,44.15,2500.0,26.1404,26.1404,26.1345,26.1345,2500.0
2008-06-12 10:05:00,44.14,44.14,44.14,44.14,200.0,26.1286,26.1286,26.1286,26.1286,200.0
2008-06-12 10:10:00,44.13,44.13,44.13,44.13,9900.0,26.1226,26.1226,26.1226,26.1226,9900.0
2008-06-12 10:15:00,44.16,44.16,44.12,44.12,3400.0,26.1404,26.1404,26.1167,26.1167,3400.0
2008-06-12 10:20:00,44.15,44.15,44.05,44.05,5300.0,26.1345,26.1345,26.0753,26.0753,5300.0
2008-06-12 10:25:00,44.06,44.1,44.06,44.1,500.0,26.0812,26.1049,26.0812,26.1049,500.0
2008-06-12 10:30:00,44.1,44.1,44.1,44.1,0.0,26.1049,26.1049,26.1049,26.1049,0.0
2008-06-12 10:35:00,44.07,44.09,44.07,44.09,6200.0,26.0871,26.099,26.0871,26.099,6200.0
2008-06-12 10:40:00,44.06,44.06,44.06,44.06,300.0,26.0812,26.0812,26.0812,26.0812,300.0
2008-06-12 10:45:00,44.04,44.04,44.04,44.04,2800.0,26.0694,26.0694,26.0694,26.0694,2800.0
2008-06-12 10:50:00,44.0,44.04,44.0,44.04,3800.0,26.0457,26.0694,26.0457,26.0694,3800.0
2008-06-12 10:55:00,44.08,44.08,44.08,44.08,700.0,26.093,26.093,26.093,26.093,700.0
2008-06-12 11:00:00,44.14,44.16,44.14,44.16,1900.0,26.1286,26.1404,26.1286,26.1404,1900.0
2008-06-12 11:05:00,44.16,44.16,44.16,44.16,62900.0,26.1404,26.1404,26.1404,26.1404,62900.0
2008-06-12 11:10:00,44.12,44.15,44.12,44.15,4400.0,26.1167,26.1345,26.1167,26.1345,4400.0
2008-06-12 11:15:00,44.16,44.16,44.16,44.16,700.0,26.1404,26.1404,26.1404,26.1404,700.0
2008-06-12 11:20:00,44.16,44.16,44.16,44.16,0.0,26.1404,26.1404,26.1404,26.1404,0.0
2008-06-12 11:25:00,44.18,44.18,44.14,44.17,2000.0,26.1522,26.1522,26.1286,26.1463,2000.0
2008-06-12 11:30:00,44.16,44.16,44.16,44.16,2500.0,26.1404,26.1404,26.1404,26.1404,2500.0
2008-06-12 11:35:00,44.17,44.17,44.17,44.17,3000.0,26.1463,26.1463,26.1463,26.1463,3000.0
2008-06-12 11:40:00,44.17,44.17,44.17,44.17,400.0,26.1463,26.1463,26.1463,26.1463,400.0
2008-06-12 11:45:00,44.11,44.11,44.11,44.11,200.0,26.1108,26.1108,26.1108,26.1108,200.0
2008-06-12 11:50:00,44.08,44.08,44.06,44.06,10400.0,26.093,26.093,26.0812,26.0812,10400.0
2008-06-12 11:55:00,44.06,44.06,44.06,44.06,0.0,26.0812,26.0812,26.0812,26.0812,0.0
2008-06-12 12:00:00,44.1,44.1,44.1,44.1,300.0,26.1049,26.1049,26.1049,26.1049,300.0
2008-06-12 12:05:00,44.12,44.12,44.09,44.1,7900.0,26.1167,26.1167,26.099,26.1049,7900.0
2008-06-12 12:10:00,44.08,44.1,44.08,44.1,300.0,26.093,26.1049,26.093,26.1049,300.0
2008-06-12 12:15:00,44.09,44.09,44.09,44.09,1000.0,26.099,26.099,26.099,26.099,1000.0
2008-06-12 12:20:00,44.09,44.09,44.09,44.09,0.0,26.099,26.099,26.099,26.099,0.0
2008-06-12 12:25:00,44.09,44.09,44.09,44.09,0.0,26.099,26.099,26.099,26.099,0.0
2008-06-12 12:30:00,44.09,44.09,44.09,44.09,0.0,26.099,26.099,26.099,26.099,0.0
2008-06-12 12:35:00,44.13,44.13,44.13,44.13,2300.0,26.1226,26.1226,26.1226,26.1226,2300.0
2008-06-12 12:40:00,44.12,44.12,44.12,44.12,3800.0,26.1167,26.1167,26.1167,26.1167,3800.0
2008-06-12 12:45:00,44.12,44.12,44.12,44.12,0.0,26.1167,26.1167,26.1167,26.1167,0.0
2008-06-12 12:50:00,44.06,44.06,44.05,44.06,1000.0,26.0812,26.0812,26.0753,26.0812,1000.0
2008-06-12 12:55:00,44.05,44.05,44.04,44.04,600.0,26.0753,26.0753,26.0694,26.0694,600.0
2008-06-12 13:00:00,44.08,44.09,44.08,44.09,1600.0,26.093,26.099,26.093,26.099,1600.0
2008-06-12 13:05:00,44.06,44.1,44.06,44.1,300.0,26.0812,26.1049,26.0812,26.1049,300.0
2008-06-12 13:10:00,44.07,44.07,44.03,44.03,1600.0,26.0871,26.0871,26.0634,26.0634,1600.0
2008-06-12 13:15:00,44.06,44.06,44.06,44.06,200.0,26.0812,26.0812,26.0812,26.0812,200.0
2008-06-12 13:20:00,44.03,44.06,44.03,44.06,800.0,26.0634,26.0812,26.0634,26.0812,800.0
2008-06-12 13:25:00,44.1,44.1,44.09,44.09,900.0,26.1049,26.1049,26.099,26.099,900.0
2008-06-12 13:30:00,44.09,44.09,44.09,44.09,0.0,26.099,26.099,26.099,26.099,0.0
2008-06-12 13:35:00,44.09,44.09,44.09,44.09,0.0,26.099,26.099,26.099,26.099,0.0
2008-06-12 13:40:00,44.09,44.09,44.09,44.09,0.0,26.099,26.099,26.099,26.099,0.0
2008-06-12 13:45:00,44.09,44.09,44.02,44.03,3200.0,26.099,26.099,26.0575,26.0634,3200.0
2008-06-12 13:50:00,44.0,44.0,43.97,43.97,1800.0,26.0457,26.0457,26.0279,26.0279,1800.0
2008-06-12 13:55:00,43.97,43.97,43.97,43.97,0.0,26.0279,26.0279,26.0279,26.0279,0.0
2008-06-12 14:00:00,43.99,44.0,43.97,43.97,800.0,26.0398,26.0457,26.0279,26.0279,800.0
2008-06-12 14:05:00,43.99,43.99,43.99,43.99,800.0,26.0398,26.0398,26.0398,26.0398,800.0
2008-06-12 14:10:00,44.01,44.01,44.01,44.01,800.0,26.0516,26.0516,26.0516,26.0516,800.0
2008-06-12 14:15:00,44.03,44.03,44.0,44.0,3300.0,26.0634,26.0634,26.0457,26.0457,3300.0
2008-06-12 14:20:00,44.0,44.04,44.0,44.01,5200.0,26.0457,26.0694,26.0457,26.0516,5200.0
2008-06-12 14:25:00,44.01,44.03,44.01,44.03,800.0,26.0516,26.0634,26.0516,26.0634,800.0
2008-06-12 14:30:00,44.03,44.03,44.03,44.03,0.0,26.0634,26.0634,26.0634,26.0634,0.0
2008-06-12 14:35:00,43.97,43.97,43.9,43.9,4700.0,26.0279,26.0279,25.9865,25.9865,4700.0
2008-06-12 14:40:00,43.94,43.96,43.94,43.96,2900.0,26.0102,26.022,26.0102,26.022,2900.0
2008-06-12 14:45:00,43.9,43.9,43.9,43.9,100.0,25.9865,25.9865,25.9865,25.9865,100.0
2008-06-12 14:50:00,43.89,43.89,43.89,43.89,2900.0,25.9806,25.9806,25.9806,25.9806,2900.0
2008-06-12 14:55:00,43.9,43.94,43.9,43.94,8600.0,25.9865,26.0102,25.9865,26.0102,8600.0
2008-06-12 15:00:00,43.91,43.91,43.9,43.91,5500.0,25.9924,25.9924,25.9865,25.9924,5500.0
2008-06-12 15:05:00,43.92,43.92,43.91,43.91,800.0,25.9983,25.9983,25.9924,25.9924,800.0
2008-06-12 15:10:00,43.92,43.95,43.88,43.88,500.0,25.9983,26.0161,25.9747,25.9747,500.0
2008-06-12 15:15:00,43.9,43.91,43.84,43.84,1000.0,25.9865,25.9924,25.951,25.951,1000.0
2008-06-12 15:20:00,43.86,43.87,43.85,43.87,600.0,25.9628,25.9687,25.9569,25.9687,600.0
2008-06-12 15:25:00,43.78,43.78,43.78,43.78,500.0,25.9155,25.9155,25.9155,25.9155,500.0
2008-06-12 15:30:00,43.8,43.82,43.79,43.81,2600.0,25.9273,25.9391,25.9214,25.9332,2600.0
2008-06-12 15:35:00,43.83,43.83,43.82,43.82,3400.0,25.9451,25.9451,25.9391,25.9391,3400.0
2008-06-12 15:40:00,43.79,43.79,43.79,43.79,1400.0,25.9214,25.9214,25.9214,25.9214,1400.0
2008-06-12 15:45:00,43.89,43.89,43.85,43.85,600.0,25.9806,25.9806,25.9569,25.9569,600.0
2008-06-12 15:50:00,43.84,43.88,43.84,43.88,1600.0,25.951,25.9747,25.951,25.9747,1600.0
2008-06-12 15:55:00,43.9,43.94,43.9,43.93,4500.0,25.9865,26.0102,25.9865,26.0042,4500.0
2008-06-13 09:30:00,43.93,43.95,43.88,43.93,7700.0,26.0042,26.0161,25.9747,26.0042,7700.0
2008-06-13 09:35:00,43.92,43.95,43.92,43.95,700.0,25.9983,26.0161,25.9983,26.0161,700.0
2008-06-13 09:40:00,43.9,43.9,43.86,43.87,9200.0,25.9865,25.9865,25.9628,25.9687,9200.0
2008-06-13 09:45:00,43.86,43.86,43.86,43.86,500.0,25.9628,25.9628,25.9628,25.9628,500.0
2008-06-13 09:50:00,43.87,43.91,43.87,43.91,1200.0,25.9687,25.9924,25.9687,25.9924,1200.0
2008-06-13 09:55:00,43.88,43.98,43.88,43.98,3800.0,25.9747,26.0338,25.9747,26.0338,3800.0
2008-06-13 10:00:00,44.02,44.12,44.02,44.12,4000.0,26.0575,26.1167,26.0575,26.1167,4000.0
2008-06-13 10:05:00,44.18,44.18,44.18,44.18,600.0,26.1522,26.1522,26.1522,26.1522,600.0
2008-06-13 10:10:00,44.14,44.17,44.14,44.17,600.0,26.1286,26.1463,26.1286,26.1463,600.0
2008-06-13 10:15:00,44.13,44.25,44.13,44.25,1000.0,26.1226,26.1937,26.1226,26.1937,1000.0
2008-06-13 10:20:00,44.25,44.25,44.25,44.25,0.0,26.1937,26.1937,26.1937,26.1937,0.0
2008-06-13 10:25:00,44.25,44.28,44.25,44.27,2000.0,26.1937,26.2114,26.1937,26.2055,2000.0
2008-06-13 10:30:00,44.27,44.27,44.27,44.27,2000.0,26.2055,26.2055,26.2055,26.2055,2000.0
2008-06-13 10:35:00,44.29,44.29,44.29,44.29,300.0,26.2173,26.2173,26.2173,26.2173,300.0
2008-06-13 10:40:00,44.21,44.23,44.2,44.23,5300.0,26.17,26.1818,26.1641,26.1818,5300.0
2008-06-13 10:45:00,44.24,44.24,44.2,44.2,1400.0,26.1878,26.1878,26.1641,26.1641,1400.0
2008-06-13 10:50:00,44.23,44.23,44.23,44.23,1300.0,26.1818,26.1818,26.1818,26.1818,1300.0
2008-06-13 10:55:00,44.21,44.21,44.2,44.21,1500.0,26.17,26.17,26.1641,26.17,1500.0
2008-06-13 11:00:00,44.25,44.26,44.25,44.26,400.0,26.1937,26.1996,26.1937,26.1996,400.0
2008-06-13 11:05:00,44.25,44.25,44.24,44.24,400.0,26.1937,26.1937,26.1878,26.1878,400.0
2008-06-13 11:10:00,44.23,44.27,44.23,44.27,1000.0,26.1818,26.2055,26.1818,26.2055,1000.0
2008-06-13 11:15:00,44.27,44.28,44.26,44.28,3500.0,26.2055,26.2114,26.1996,26.2114,3500.0
2008-06-13 11:20:00,44.32,44.33,44.32,44.33,1300.0,26.2351,26.241,26.2351,26.241,1300.0
2008-06-13 11:25:00,44.34,44.34,44.34,44.34,1000.0,26.2469,26.2469,26.2469,26.2469,1000.0
2008-06-13 11:30:00,44.35,44.37,44.34,44.34,5900.0,26.2529,26.2647,26.2469,26.2469,5900.0
2008-06-13 11:35:00,44.31,44.31,44.3,44.3,500.0,26.2292,26.2292,26.2233,26.2233,500.0
2008-06-13 11:40:00,44.3,44.3,44.3,44.3,0.0,26.2233,26.2233,26.2233,26.2233,0.0
2008-06-13 11:45:00,44.26,44.26,44.25,44.25,5500.0,26.1996,26.1996,26.1937,26.1937,5500.0
2008-06-13 11:50:00,44.28,44.29,44.28,44.29,800.0,26.2114,26.2173,26.2114,26.2173,800.0
2008-06-13 11:55:00,44.26,44.26,44.26,44.26,200.0,26.1996,26.1996,26.1996,26.1996,200.0
2008-06-13 12:00:00,44.26,44.26,44.26,44.26,0.0,26.1996,26.1996,26.1996,26.1996,0.0
2008-06-13 12:05:00,44.25,44.27,44.25,44.27,4400.0,26.1937,26.2055,26.1937,26.2055,4400.0
2008-06-13 12:10:00,44.26,44.26,44.26,44.26,400.0,26.1996,26.1996,26.1996,26.1996,400.0
2008-06-13 12:15:00,44.3,44.3,44.3,44.3,400.0,26.2233,26.2233,26.2233,26.2233,400.0
2008-06-13 12:20:00,44.28,44.28,44.28,44.28,100.0,26.2114,26.2114,26.2114,26.2114,100.0
2008-06-13 12:25:00,44.28,44.28,44.28,44.28,0.0,26.2114,26.2114,26.2114,26.2114,0.0
2008-06-13 12:30:00,44.28,44.28,44.28,44.28,0.0,26.2114,26.2114,26.2114,26.2114,0.0
2008-06-13 12:35:00,44.27,44.27,44.27,44.27,500.0,26.2055,26.2055,26.2055,26.2055,500.0
2008-06-13 12:40:00,44.19,44.19,44.19,44.19,200.0,26.1582,26.1582,26.1582,26.1582,200.0
2008-06-13 12:45:00,44.17,44.17,44.17,44.17,800.0,26.1463,26.1463,26.1463,26.1463,800.0
2008-06-13 12:50:00,44.16,44.16,44.16,44.16,500.0,26.1404,26.1404,26.1404,26.1404,500.0
2008-06-13 12:55:00,44.15,44.17,44.15,44.17,9700.0,26.1345,26.1463,26.1345,26.1463,9700.0
2008-06-13 13:00:00,44.17,44.17,44.14,44.14,500.0,26.1463,26.1463,26.1286,26.1286,500.0
2008-06-13 13:05:00,44.11,44.11,44.11,44.11,400.0,26.1108,26.1108,26.1108,26.1108,400.0
2008-06-13 13:10:00,44.13,44.18,44.13,44.17,3800.0,26.1226,26.1522,26.1226,26.1463,3800.0
2008-06-13 13:15:00,44.17,44.17,44.16,44.16,1100.0,26.1463,26.1463,26.1404,26.1404,1100.0
2008-06-13 13:20:00,44.15,44.18,44.12,44.15,16200.0,26.1345,26.1522,26.1167,26.1345,16200.0
2008-06-13 13:25:00,44.12,44.12,44.12,44.12,500.0,26.1167,26.1167,26.1167,26.1167,500.0
2008-06-13 13:30:00,44.13,44.13,44.1,44.1,2200.0,26.1226,26.1226,26.1049,26.1049,2200.0
2008-06-13 13:35:00,44.12,44.12,44.05,44.08,8800.0,26.1167,26.1167,26.0753,26.093,8800.0
2008-06-13 13:40:00,44.06,44.06,44.06,44.06,6900.0,26.0812,26.0812,26.0812,26.0812,6900.0
2008-06-13 13:45:00,44.05,44.05,44.03,44.03,300.0,26.0753,26.0753,26.0634,26.0634,300.0
2008-06-13 13:50:00,44.03,44.03,44.03,44.03,200.0,26.0634,26.0634,26.0634,26.0634,200.0
2008-06-13 13:55:00,44.06,44.06,44.05,44.05,300.0,26.0812,26.0812,26.0753,26.0753,300.0
2008-06-13 14:00:00,44.05,44.05,44.05,44.05,300.0,26.0753,26.0753,26.0753,26.0753,300.0
2008-06-13 14:05:00,44.05,44.05,44.01,44.02,1400.0,26.0753,26.0753,26.0516,26.0575,1400.0
2008-06-13 14:10:00,44.02,44.02,44.02,44.02,600.0,26.0575,26.0575,26.0575,26.0575,600.0
2008-06-13 14:15:00,44.06,44.12,44.06,44.12,800.0,26.0812,26.1167,26.0812,26.1167,800.0
2008-06-13 14:20:00,44.09,44.09,44.07,44.09,1300.0,26.099,26.099,26.0871,26.099,1300.0
2008-06-13 14:25:00,44.08,44.08,44.05,44.08,1200.0,26.093,26.093,26.0753,26.093,1200.0
2008-06-13 14:30:00,44.09,44.09,44.08,44.08,2000.0,26.099,26.099,26.093,26.093,2000.0
2008-06-13 14:35:00,44.08,44.08,44.07,44.08,2000.0,26.093,26.093,26.0871,26.093,2000.0
2008-06-13 14:40:00,44.06,44.19,44.06,44.19,1100.0,26.0812,26.1582,26.0812,26.1582,1100.0
2008-06-13 14:45:00,44.19,44.19,44.16,44.16,200.0,26.1582,26.1582,26.1404,26.1404,200.0
2008-06-13 14:50:00,44.17,44.17,44.13,44.13,1400.0,26.1463,26.1463,26.1226,26.1226,1400.0
2008-06-13 14:55:00,44.16,44.17,44.16,44.17,1600.0,26.1404,26.1463,26.1404,26.1463,1600.0
2008-06-13 15:00:00,44.19,44.2,44.17,44.19,1100.0,26.1582,26.1641,26.1463,26.1582,1100.0
2008-06-13 15:05:00,44.19,44.19,44.19,44.19,0.0,26.1582,26.1582,26.1582,26.1582,0.0
2008-06-13 15:10:00,44.22,44.24,44.22,44.24,1800.0,26.1759,26.1878,26.1759,26.1878,1800.0
2008-06-13 15:15:00,44.22,44.22,44.19,44.19,1300.0,26.1759,26.1759,26.1582,26.1582,1300.0
2008-06-13 15:20:00,44.19,44.19,44.19,44.19,900.0,26.1582,26.1582,26.1582,26.1582,900.0
2008-06-13 15:25:00,44.22,44.22,44.19,44.19,1000.0,26.1759,26.1759,26.1582,26.1582,1000.0
2008-06-13 15:30:00,44.18,44.18,44.16,44.16,16400.0,26.1522,26.1522,26.1404,26.1404,16400.0
2008-06-13 15:35:00,44.14,44.17,44.14,44.16,2900.0,26.1286,26.1463,26.1286,26.1404,2900.0
2008-06-13 15:40:00,44.24,44.24,44.21,44.21,13800.0,26.1878,26.1878,26.17,26.17,13800.0
2008-06-13 15:45:00,44.26,44.28,44.26,44.28,3600.0,26.1996,26.2114,26.1996,26.2114,3600.0
2008-06-13 15:50:00,44.28,44.3,44.28,44.3,2400.0,26.2114,26.2233,26.2114,26.2233,2400.0
2008-06-13 15:55:00,44.31,44.34,44.3,44.33,4500.0,26.2292,26.2469,26.2233,26.241,4500.0
2008-06-16 09:30:00,44.41,44.41,44.35,44.35,4900.0,26.2884,26.2884,26.2529,26.2529,4900.0
2008-06-16 09:35:00,44.37,44.38,44.37,44.38,900.0,26.2647,26.2706,26.2647,26.2706,900.0
2008-06-16 09:40:00,44.42,44.42,44.38,44.38,2000.0,26.2943,26.2943,26.2706,26.2706,2000.0
2008-06-16 09:45:00,44.35,44.36,44.35,44.36,300.0,26.2529,26.2588,26.2529,26.2588,300.0
2008-06-16 09:50:00,44.38,44.42,44.38,44.42,1200.0,26.2706,26.2943,26.2706,26.2943,1200.0
2008-06-16 09:55:00,44.41,44.41,44.4,44.4,4000.0,26.2884,26.2884,26.2825,26.2825,4000.0
2008-06-16 10:00:00,44.39,44.39,44.35,44.35,2300.0,26.2765,26.2765,26.2529,26.2529,2300.0
2008-06-16 10:05:00,44.27,44.29,44.25,44.29,12100.0,26.2055,26.2173,26.1937,26.2173,12100.0
2008-06-16 10:10:00,44.27,44.34,44.27,44.34,700.0,26.2055,26.2469,26.2055,26.2469,700.0
2008-06-16 10:15:00,44.34,44.34,44.34,44.34,0.0,26.2469,26.2469,26.2469,26.2469,0.0
2008-06-16 10:20:00,44.39,44.4,44.37,44.37,10600.0,26.2765,26.2825,26.2647,26.2647,10600.0
2008-06-16 10:25:00,44.37,44.39,44.37,44.39,2500.0,26.2647,26.2765,26.2647,26.2765,2500.0
2008-06-16 10:30:00,44.4,44.4,44.4,44.4,100.0,26.2825,26.2825,26.2825,26.2825,100.0
2008-06-16 10:35:00,44.4,44.4,44.37,44.37,2900.0,26.2825,26.2825,26.2647,26.2647,2900.0
2008-06-16 10:40:00,44.45,44.45,44.45,44.45,300.0,26.3121,26.3121,26.3121,26.3121,300.0
2008-06-16 10:45:00,44.46,44.46,44.43,44.43,3800.0,26.318,26.318,26.3002,26.3002,3800.0
2008-06-16 10:50:00,44.47,44.49,44.47,44.49,11000.0,26.3239,26.3357,26.3239,26.3357,11000.0
2008-06-16 10:55:00,44.5,44.53,44.5,44.53,1200.0,26.3417,26.3594,26.3417,26.3594,1200.0
2008-06-16 11:00:00,44.48,44.48,44.47,44.47,2700.0,26.3298,26.3298,26.3239,26.3239,2700.0
2008-06-16 11:05:00,44.46,44.46,44.46,44.46,1200.0,26.318,26.318,26.318,26.318,1200.0
2008-06-16 11:10:00,44.43,44.43,44.43,44.43,600.0,26.3002,26.3002,26.3002,26.3002,600.0
2008-06-16 11:15:00,44.43,44.46,44.43,44.46,8500.0,26.3002,26.318,26.3002,26.318,8500.0
2008-06-16 11:20:00,44.46,44.46,44.46,44.46,0.0,26.318,26.318,26.318,26.318,0.0
2008-06-16 11:25:00,44.45,44.45,44.45,44.45,200.0,26.3121,26.3121,26.3121,26.3121,200.0
2008-06-16 11:30:00,44.45,44.45,44.45,44.45,400.0,26.3121,26.3121,26.3121,26.3121,400.0
2008-06-16 11:35:00,44.48,44.49,44.48,44.49,2600.0,26.3298,26.3357,26.3298,26.3357,2600.0
2008-06-16 11:40:00,44.51,44.51,44.51,44.51,200.0,26.3476,26.3476,26.3476,26.3476,200.0
2008-06-16 11:45:00,44.51,44.51,44.51,44.51,0.0,26.3476,26.3476,26.3476,26.3476,0.0
2008-06-16 11:50:00,44.48,44.48,44.48,44.48,500.0,26.3298,26.3298,26.3298,26.3298,500.0
2008-06-16 11:55:00,44.48,44.48,44.48,44.48,0.0,26.3298,26.3298,26.3298,26.3298,0.0
2008-06-16 12:00:00,44.48,44.48,44.47,44.47,1000.0,26.3298,26.3298,26.3239,26.3239,1000.0
2008-06-16 12:05:00,44.47,44.47,44.47,44.47,0.0,26.3239,26.3239,26.3239,26.3239,0.0
2008-06-16 12:10:00,44.47,44.47,44.47,44.47,0.0,26.3239,26.3239,26.3239,26.3239,0.0
2008-06-16 12:15:00,44.5,44.5,44.47,44.47,300.0,26.3417,26.3417,26.3239,26.3239,300.0
2008-06-16 12:20:00,44.48,44.49,44.47,44.49,1400.0,26.3298,26.3357,26.3239,26.3357,1400.0
2008-06-16 12:25:00,44.48,44.48,44.48,44.48,600.0,26.3298,26.3298,26.3298,26.3298,600.0
2008-06-16 12:30:00,44.48,44.48,44.48,44.48,0.0,26.3298,26.3298,26.3298,26.3298,0.0
2008-06-16 12:35:00,44.51,44.51,44.46,44.49,600.0,26.3476,26.3476,26.318,26.3357,600.0
2008-06-16 12:40:00,44.49,44.49,44.49,44.49,16500.0,26.3357,26.3357,26.3357,26.3357,16500.0
2008-06-16 12:45:00,44.49,44.49,44.49,44.49,0.0,26.3357,26.3357,26.3357,26.3357,0.0
2008-06-16 12:50:00,44.54,44.56,44.54,44.56,10300.0,26.3653,26.3772,26.3653,26.3772,10300.0
2008-06-16 12:55:00,44.52,44.52,44.52,44.52,3300.0,26.3535,26.3535,26.3535,26.3535,3300.0
2008-06-16 13:00:00,44.51,44.51,44.51,44.51,900.0,26.3476,26.3476,26.3476,26.3476,900.0
2008-06-16 13:05:00,44.51,44.51,44.51,44.51,0.0,26.3476,26.3476,26.3476,26.3476,0.0
2008-06-16 13:10:00,44.44,44.48,44.44,44.47,4500.0,26.3061,26.3298,26.3061,26.3239,4500.0
2008-06-16 13:15:00,44.51,44.51,44.49,44.49,1900.0,26.3476,26.3476,26.3357,26.3357,1900.0
2008-06-16 13:20:00,44.53,44.53,44.53,44.53,900.0,26.3594,26.3594,26.3594,26.3594,900.0
2008-06-16 13:25:00,44.53,44.55,44.53,44.54,6600.0,26.3594,26.3713,26.3594,26.3653,6600.0
2008-06-16 13:30:00,44.6,44.63,44.57,44.63,4200.0,26.4009,26.4186,26.3831,26.4186,4200.0
2008-06-16 13:35:00,44.6,44.6,44.6,44.6,100.0,26.4009,26.4009,26.4009,26.4009,100.0
2008-06-16 13:40:00,44.62,44.62,44.62,44.62,300.0,26.4127,26.4127,26.4127,26.4127,300.0
2008-06-16 13:45:00,44.59,44.6,44.59,44.6,2100.0,26.3949,26.4009,26.3949,26.4009,2100.0
2008-06-16 13:50:00,44.61,44.61,44.61,44.61,900.0,26.4068,26.4068,26.4068,26.4068,900.0
2008-06-16 13:55:00,44.61,44.61,44.61,44.61,0.0,26.4068,26.4068,26.4068,26.4068,0.0
2008-06-16 14:00:00,44.62,44.62,44.61,44.61,900.0,26.4127,26.4127,26.4068,26.4068,900.0
2008-06-16 14:05:00,44.61,44.61,44.61,44.61,0.0,26.4068,26.4068,26.4068,26.4068,0.0
2008-06-16 14:10:00,44.61,44.61,44.61,44.61,0.0,26.4068,26.4068,26.4068,26.4068,0.0
2008-06-16 14:15:00,44.59,44.59,44.59,44.59,900.0,26.3949,26.3949,26.3949,26.3949,900.0
2008-06-16 14:20:00,44.61,44.61,44.61,44.61,400.0,26.4068,26.4068,26.4068,26.4068,400.0
2008-06-16 14:25:00,44.59,44.59,44.57,44.57,4300.0,26.3949,26.3949,26.3831,26.3831,4300.0
2008-06-16 14:30:00,44.57,44.58,44.57,44.58,2000.0,26.3831,26.389,26.3831,26.389,2000.0
2008-06-16 14:35:00,44.58,44.59,44.58,44.59,800.0,26.389,26.3949,26.389,26.3949,800.0
2008-06-16 14:40:00,44.59,44.59,44.59,44.59,0.0,26.3949,26.3949,26.3949,26.3949,0.0
2008-06-16 14:45:00,44.61,44.61,44.6,44.61,2000.0,26.4068,26.4068,26.4009,26.4068,2000.0
2008-06-16 14:50:00,44.62,44.62,44.62,44.62,300.0,26.4127,26.4127,26.4127,26.4127,300.0
2008-06-16 14:55:00,44.65,44.65,44.65,44.65,1000.0,26.4304,26.4304,26.4304,26.4304,1000.0
2008-06-16 15:00:00,44.65,44.65,44.61,44.64,12200.0,26.4304,26.4304,26.4068,26.4245,12200.0
2008-06-16 15:05:00,44.62,44.62,44.62,44.62,1400.0,26.4127,26.4127,26.4127,26.4127,1400.0
2008-06-16 15:10:00,44.62,44.62,44.62,44.62,2700.0,26.4127,26.4127,26.4127,26.4127,2700.0
2008-06-16 15:15:00,44.62,44.66,44.62,44.62,7200.0,26.4127,26.4364,26.4127,26.4127,7200.0
2008-06-16 15:20:00,44.63,44.63,44.57,44.57,6300.0,26.4186,26.4186,26.3831,26.3831,6300.0
2008-06-16 15:25:00,44.59,44.59,44.59,44.59,1300.0,26.3949,26.3949,26.3949,26.3949,1300.0
2008-06-16 15:30:00,44.55,44.55,44.55,44.55,200.0,26.3713,26.3713,26.3713,26.3713,200.0
2008-06-16 15:35:00,44.51,44.51,44.51,44.51,800.0,26.3476,26.3476,26.3476,26.3476,800.0
2008-06-16 15:40:00,44.51,44.51,44.5,44.5,1200.0,26.3476,26.3476,26.3417,26.3417,1200.0
2008-06-16 15:45:00,44.51,44.52,44.49,44.49,7500.0,26.3476,26.3535,26.3357,26.3357,7500.0
2008-06-16 15:50:00,44.49,44.53,44.49,44.52,6900.0,26.3357,26.3594,26.3357,26.3535,6900.0
2008-06-16 15:55:00,44.52,44.56,44.52,44.56,2100.0,26.3535,26.3772,26.3535,26.3772,2100.0
2008-06-17 09:30:00,44.55,45.03,44.55,45.02,4500.0,26.3713,26.6554,26.3713,26.6495,4500.0
2008-06-17 09:35:00,45.03,45.03,44.97,44.98,3400.0,26.6554,26.6554,26.6199,26.6258,3400.0
2008-06-17 09:40:00,44.98,44.98,44.9,44.9,7300.0,26.6258,26.6258,26.5784,26.5784,7300.0
2008-06-17 09:45:00,44.92,44.92,44.92,44.92,800.0,26.5903,26.5903,26.5903,26.5903,800.0
2008-06-17 09:50:00,44.93,44.95,44.93,44.95,3700.0,26.5962,26.608,26.5962,26.608,3700.0
2008-06-17 09:55:00,44.97,44.97,44.97,44.97,2600.0,26.6199,26.6199,26.6199,26.6199,2600.0
2008-06-17 10:00:00,44.95,44.96,44.95,44.96,700.0,26.608,26.614,26.608,26.614,700.0
2008-06-17 10:05:00,44.96,44.96,44.96,44.96,300.0,26.614,26.614,26.614,26.614,300.0
2008-06-17 10:10:00,44.92,44.92,44.92,44.92,300.0,26.5903,26.5903,26.5903,26.5903,300.0
2008-06-17 10:15:00,44.91,44.91,44.91,44.91,1200.0,26.5844,26.5844,26.5844,26.5844,1200.0
2008-06-17 10:20:00,44.9,44.9,44.84,44.84,14400.0,26.5784,26.5784,26.5429,26.5429,14400.0
2008-06-17 10:25:00,44.84,44.85,44.84,44.85,20200.0,26.5429,26.5488,26.5429,26.5488,20200.0
2008-06-17 10:30:00,44.82,44.85,44.82,44.85,2300.0,26.5311,26.5488,26.5311,26.5488,2300.0
2008-06-17 10:35:00,44.94,44.94,44.94,44.94,1000.0,26.6021,26.6021,26.6021,26.6021,1000.0
2008-06-17 10:40:00,44.91,44.91,44.91,44.91,200.0,26.5844,26.5844,26.5844,26.5844,200.0
2008-06-17 10:45:00,44.91,44.91,44.91,44.91,0.0,26.5844,26.5844,26.5844,26.5844,0.0
2008-06-17 10:50:00,44.91,44.94,44.91,44.93,2600.0,26.5844,26.6021,26.5844,26.5962,2600.0
2008-06-17 10:55:00,44.94,44.94,44.93,44.93,3000.0,26.6021,26.6021,26.5962,26.5962,3000.0
2008-06-17 11:00:00,44.92,44.94,44.92,44.94,800.0,26.5903,26.6021,26.5903,26.6021,800.0
2008-06-17 11:05:00,44.93,44.97,44.93,44.96,1400.0,26.5962,26.6199,26.5962,26.614,1400.0
2008-06-17 11:10:00,44.96,44.96,44.96,44.96,0.0,26.614,26.614,26.614,26.614,0.0
2008-06-17 11:15:00,44.91,44.93,44.91,44.93,1100.0,26.5844,26.5962,26.5844,26.5962,1100.0
2008-06-17 11:20:00,44.87,44.87,44.87,44.87,500.0,26.5607,26.5607,26.5607,26.5607,500.0
2008-06-17 11:25:00,44.86,44.86,44.82,44.82,27300.0,26.5548,26.5548,26.5311,26.5311,27300.0
2008-06-17 11:30:00,44.79,44.79,44.79,44.79,100.0,26.5133,26.5133,26.5133,26.5133,100.0
2008-06-17 11:35:00,44.74,44.75,44.74,44.75,700.0,26.4837,26.4896,26.4837,26.4896,700.0
2008-06-17 11:40:00,44.75,44.75,44.73,44.73,700.0,26.4896,26.4896,26.4778,26.4778,700.0
2008-06-17 11:45:00,44.74,44.74,44.74,44.74,100.0,26.4837,26.4837,26.4837,26.4837,100.0
2008-06-17 11:50:00,44.72,44.73,44.72,44.73,500.0,26.4719,26.4778,26.4719,26.4778,500.0
2008-06-17 11:55:00,44.74,44.74,44.73,44.74,1200.0,26.4837,26.4837,26.4778,26.4837,1200.0
2008-06-17 12:00:00,44.76,44.76,44.76,44.76,200.0,26.4956,26.4956,26.4956,26.4956,200.0
2008-06-17 12:05:00,44.77,44.8,44.77,44.8,5500.0,26.5015,26.5192,26.5015,26.5192,5500.0
2008-06-17 12:10:00,44.8,44.8,44.8,44.8,0.0,26.5192,26.5192,26.5192,26.5192,0.0
2008-06-17 12:15:00,44.78,44.78,44.78,44.78,2200.0,26.5074,26.5074,26.5074,26.5074,2200.0
2008-06-17 12:20:00,44.76,44.76,44.76,44.76,1200.0,26.4956,26.4956,26.4956,26.4956,1200.0
2008-06-17 12:25:00,44.77,44.77,44.72,44.72,3200.0,26.5015,26.5015,26.4719,26.4719,3200.0
2008-06-17 12:30:00,44.74,44.74,44.69,44.69,1500.0,26.4837,26.4837,26.4541,26.4541,1500.0
2008-06-17 12:35:00,44.69,44.7,44.69,44.7,400.0,26.4541,26.46,26.4541,26.46,400.0
2008-06-17 12:40:00,44.73,44.73,44.71,44.71,2500.0,26.4778,26.4778,26.466,26.466,2500.0
2008-06-17 12:45:00,44.72,44.73,44.7,44.7,2100.0,26.4719,26.4778,26.46,26.46,2100.0
2008-06-17 12:50:00,44.7,44.7,44.7,44.7,0.0,26.46,26.46,26.46,26.46,0.0
2008-06-17 12:55:00,44.72,44.72,44.72,44.72,700.0,26.4719,26.4719,26.4719,26.4719,700.0
2008-06-17 13:00:00,44.72,44.73,44.68,44.68,2000.0,26.4719,26.4778,26.4482,26.4482,2000.0
2008-06-17 13:05:00,44.72,44.72,44.72,44.72,400.0,26.4719,26.4719,26.4719,26.4719,400.0
2008-06-17 13:10:00,44.77,44.78,44.76,44.78,3300.0,26.5015,26.5074,26.4956,26.5074,3300.0
2008-06-17 13:15:00,44.78,44.78,44.77,44.77,1600.0,26.5074,26.5074,26.5015,26.5015,1600.0
2008-06-17 13:20:00,44.77,44.77,44.77,44.77,0.0,26.5015,26.5015,26.5015,26.5015,0.0
2008-06-17 13:25:00,44.77,44.77,44.77,44.77,0.0,26.5015,26.5015,26.5015,26.5015,0.0
2008-06-17 13:30:00,44.81,44.82,44.81,44.82,900.0,26.5252,26.5311,26.5252,26.5311,900.0
2008-06-17 13:35:00,44.82,44.82,44.82,44.82,0.0,26.5311,26.5311,26.5311,26.5311,0.0
2008-06-17 13:40:00,44.78,44.78,44.78,44.78,200.0,26.5074,26.5074,26.5074,26.5074,200.0
2008-06-17 13:45:00,44.77,44.78,44.77,44.78,600.0,26.5015,26.5074,26.5015,26.5074,600.0
2008-06-17 13:50:00,44.78,44.8,44.78,44.8,300.0,26.5074,26.5192,26.5074,26.5192,300.0
2008-06-17 13:55:00,44.8,44.8,44.8,44.8,0.0,26.5192,26.5192,26.5192,26.5192,0.0
2008-06-17 14:00:00,44.8,44.8,44.8,44.8,0.0,26.5192,26.5192,26.5192,26.5192,0.0
2008-06-17 14:05:00,44.78,44.78,44.76,44.78,800.0,26.5074,26.5074,26.4956,26.5074,800.0
2008-06-17 14:10:00,44.79,44.79,44.78,44.78,2000.0,26.5133,26.5133,26.5074,26.5074,2000.0
2008-06-17 14:15:00,44.76,44.78,44.76,44.78,7900.0,26.4956,26.5074,26.4956,26.5074,7900.0
2008-06-17 14:20:00,44.8,44.8,44.78,44.78,3200.0,26.5192,26.5192,26.5074,26.5074,3200.0
2008-06-17 14:25:00,44.75,44.75,44.75,44.75,2200.0,26.4896,26.4896,26.4896,26.4896,2200.0
2008-06-17 14:30:00,44.76,44.77,44.76,44.77,6800.0,26.4956,26.5015,26.4956,26.5015,6800.0
2008-06-17 14:35:00,44.75,44.75,44.75,44.75,800.0,26.4896,26.4896,26.4896,26.4896,800.0
2008-06-17 14:40:00,44.74,44.78,44.74,44.78,500.0,26.4837,26.5074,26.4837,26.5074,500.0
2008-06-17 14:45:00,44.76,44.76,44.76,44.76,3000.0,26.4956,26.4956,26.4956,26.4956,3000.0
2008-06-17 14:50:00,44.79,44.79,44.79,44.79,400.0,26.5133,26.5133,26.5133,26.5133,400.0
2008-06-17 14:55:00,44.8,44.81,44.79,44.8,8600.0,26.5192,26.5252,26.5133,26.5192,8600.0
2008-06-17 15:00:00,44.78,44.78,44.76,44.76,2300.0,26.5074,26.5074,26.4956,26.4956,2300.0
2008-06-17 15:05:00,44.76,44.76,44.76,44.76,0.0,26.4956,26.4956,26.4956,26.4956,0.0
2008-06-17 15:10:00,44.74,44.78,44.74,44.78,200.0,26.4837,26.5074,26.4837,26.5074,200.0
2008-06-17 15:15:00,44.72,44.72,44.72,44.72,3000.0,26.4719,26.4719,26.4719,26.4719,3000.0
2008-06-17 15:20:00,44.72,44.72,44.72,44.72,0.0,26.4719,26.4719,26.4719,26.4719,0.0
2008-06-17 15:25:00,44.72,44.73,44.72,44.73,1200.0,26.4719,26.4778,26.4719,26.4778,1200.0
2008-06-17 15:30:00,44.72,44.73,44.69,44.73,8200.0,26.4719,26.4778,26.4541,26.4778,8200.0
2008-06-17 15:35:00,44.69,44.69,44.68,44.69,1700.0,26.4541,26.4541,26.4482,26.4541,1700.0
2008-06-17 15:40:00,44.67,44.69,44.66,44.66,3200.0,26.4423,26.4541,26.4364,26.4364,3200.0
2008-06-17 15:45:00,44.66,44.67,44.64,44.67,900.0,26.4364,26.4423,26.4245,26.4423,900.0
2008-06-17 15:50:00,44.68,44.68,44.68,44.68,200.0,26.4482,26.4482,26.4482,26.4482,200.0
2008-06-17 15:55:00,44.69,44.7,44.67,44.67,6400.0,26.4541,26.46,26.4423,26.4423,6400.0
2008-06-18 09:30:00,44.67,44.67,44.33,44.33,11300.0,26.4423,26.4423,26.241,26.241,11300.0
2008-06-18 09:35:00,44.35,44.36,44.35,44.36,1900.0,26.2529,26.2588,26.2529,26.2588,1900.0
2008-06-18 09:40:00,44.38,44.39,44.38,44.38,2900.0,26.2706,26.2765,26.2706,26.2706,2900.0
2008-06-18 09:45:00,44.37,44.38,44.37,44.38,1200.0,26.2647,26.2706,26.2647,26.2706,1200.0
2008-06-18 09:50:00,44.32,44.32,44.32,44.32,300.0,26.2351,26.2351,26.2351,26.2351,300.0
2008-06-18 09:55:00,44.29,44.29,44.29,44.29,2200.0,26.2173,26.2173,26.2173,26.2173,2200.0
2008-06-18 10:00:00,44.29,44.29,44.29,44.29,1700.0,26.2173,26.2173,26.2173,26.2173,1700.0
2008-06-18 10:05:00,44.31,44.31,44.28,44.3,3900.0,26.2292,26.2292,26.2114,26.2233,3900.0
2008-06-18 10:10:00,44.29,44.29,44.29,44.29,2000.0,26.2173,26.2173,26.2173,26.2173,2000.0
2008-06-18 10:15:00,44.29,44.29,44.29,44.29,0.0,26.2173,26.2173,26.2173,26.2173,0.0
2008-06-18 10:20:00,44.3,44.3,44.29,44.29,4100.0,26.2233,26.2233,26.2173,26.2173,4100.0
2008-06-18 10:25:00,44.25,44.27,44.25,44.27,300.0,26.1937,26.2055,26.1937,26.2055,300.0
2008-06-18 10:30:00,44.25,44.25,44.25,44.25,100.0,26.1937,26.1937,26.1937,26.1937,100.0
2008-06-18 10:35:00,44.22,44.22,44.22,44.22,300.0,26.1759,26.1759,26.1759,26.1759,300.0
2008-06-18 10:40:00,44.22,44.22,44.22,44.22,0.0,26.1759,26.1759,26.1759,26.1759,0.0
2008-06-18 10:45:00,44.16,44.16,44.13,44.13,1700.0,26.1404,26.1404,26.1226,26.1226,1700.0
2008-06-18 10:50:00,44.13,44.13,44.13,44.13,100.0,26.1226,26.1226,26.1226,26.1226,100.0
2008-06-18 10:55:00,44.15,44.24,44.15,44.24,800.0,26.1345,26.1878,26.1345,26.1878,800.0
2008-06-18 11:00:00,44.24,44.25,44.24,44.25,400.0,26.1878,26.1937,26.1878,26.1937,400.0
2008-06-18 11:05:00,44.24,44.24,44.24,44.24,100.0,26.1878,26.1878,26.1878,26.1878,100.0
2008-06-18 11:10:00,44.31,44.31,44.29,44.29,300.0,26.2292,26.2292,26.2173,26.2173,300.0
2008-06-18 11:15:00,44.27,44.27,44.27,44.27,700.0,26.2055,26.2055,26.2055,26.2055,700.0
2008-06-18 11:20:00,44.28,44.28,44.28,44.28,1000.0,26.2114,26.2114,26.2114,26.2114,1000.0
2008-06-18 11:25:00,44.29,44.29,44.29,44.29,200.0,26.2173,26.2173,26.2173,26.2173,200.0
2008-06-18 11:30:00,44.25,44.28,44.25,44.28,2700.0,26.1937,26.2114,26.1937,26.2114,2700.0
2008-06-18 11:35:00,44.34,44.34,44.34,44.34,1600.0,26.2469,26.2469,26.2469,26.2469,1600.0
2008-06-18 11:40:00,44.32,44.32,44.32,44.32,1500.0,26.2351,26.2351,26.2351,26.2351,1500.0
2008-06-18 11:45:00,44.3,44.31,44.3,44.31,2200.0,26.2233,26.2292,26.2233,26.2292,2200.0
2008-06-18 11:50:00,44.37,44.37,44.35,44.36,1900.0,26.2647,26.2647,26.2529,26.2588,1900.0
2008-06-18 11:55:00,44.37,44.37,44.37,44.37,100.0,26.2647,26.2647,26.2647,26.2647,100.0
2008-06-18 12:00:00,44.34,44.34,44.32,44.33,2300.0,26.2469,26.2469,26.2351,26.241,2300.0
2008-06-18 12:05:00,44.31,44.31,44.31,44.31,1100.0,26.2292,26.2292,26.2292,26.2292,1100.0
2008-06-18 12:10:00,44.32,44.32,44.32,44.32,100.0,26.2351,26.2351,26.2351,26.2351,100.0
2008-06-18 12:15:00,44.32,44.32,44.32,44.32,200.0,26.2351,26.2351,26.2351,26.2351,200.0
2008-06-18 12:20:00,44.32,44.32,44.32,44.32,100.0,26.2351,26.2351,26.2351,26.2351,100.0
2008-06-18 12:25:00,44.32,44.32,44.32,44.32,1300.0,26.2351,26.2351,26.2351,26.2351,1300.0
2008-06-18 12:30:00,44.32,44.32,44.32,44.32,0.0,26.2351,26.2351,26.2351,26.2351,0.0
2008-06-18 12:35:00,44.34,44.34,44.34,44.34,200.0,26.2469,26.2469,26.2469,26.2469,200.0
2008-06-18 12:40:00,44.32,44.32,44.3,44.3,800.0,26.2351,26.2351,26.2233,26.2233,800.0
2008-06-18 12:45:00,44.28,44.28,44.28,44.28,100.0,26.2114,26.2114,26.2114,26.2114,100.0
2008-06-18 12:50:00,44.24,44.27,44.24,44.27,1000.0,26.1878,26.2055,26.1878,26.2055,1000.0
2008-06-18 12:55:00,44.26,44.28,44.26,44.28,1100.0,26.1996,26.2114,26.1996,26.2114,1100.0
2008-06-18 13:00:00,44.28,44.28,44.28,44.28,0.0,26.2114,26.2114,26.2114,26.2114,0.0
2008-06-18 13:05:00,44.3,44.3,44.26,44.26,1200.0,26.2233,26.2233,26.1996,26.1996,1200.0
2008-06-18 13:10:00,44.25,44.25,44.24,44.24,14100.0,26.1937,26.1937,26.1878,26.1878,14100.0
2008-06-18 13:15:00,44.18,44.25,44.18,44.25,1700.0,26.1522,26.1937,26.1522,26.1937,1700.0
2008-06-18 13:20:00,44.2,44.24,44.2,44.24,1100.0,26.1641,26.1878,26.1641,26.1878,1100.0
2008-06-18 13:25:00,44.27,44.27,44.27,44.27,500.0,26.2055,26.2055,26.2055,26.2055,500.0
2008-06-18 13:30:00,44.27,44.27,44.27,44.27,2000.0,26.2055,26.2055,26.2055,26.2055,2000.0
2008-06-18 13:35:00,44.27,44.27,44.27,44.27,0.0,26.2055,26.2055,26.2055,26.2055,0.0
2008-06-18 13:40:00,44.27,44.27,44.27,44.27,2500.0,26.2055,26.2055,26.2055,26.2055,2500.0
2008-06-18 13:45:00,44.29,44.29,44.25,44.27,3700.0,26.2173,26.2173,26.1937,26.2055,3700.0
2008-06-18 13:50:00,44.32,44.32,44.3,44.31,1200.0,26.2351,26.2351,26.2233,26.2292,1200.0
2008-06-18 13:55:00,44.31,44.31,44.3,44.3,1600.0,26.2292,26.2292,26.2233,26.2233,1600.0
2008-06-18 14:00:00,44.32,44.34,44.32,44.34,5300.0,26.2351,26.2469,26.2351,26.2469,5300.0
2008-06-18 14:05:00,44.35,44.37,44.35,44.36,2500.0,26.2529,26.2647,26.2529,26.2588,2500.0
2008-06-18 14:10:00,44.32,44.32,44.32,44.32,100.0,26.2351,26.2351,26.2351,26.2351,100.0
2008-06-18 14:15:00,44.31,44.34,44.29,44.29,3500.0,26.2292,26.2469,26.2173,26.2173,3500.0
2008-06-18 14:20:00,44.28,44.29,44.22,44.22,2700.0,26.2114,26.2173,26.1759,26.1759,2700.0
2008-06-18 14:25:00,44.23,44.24,44.23,44.24,2200.0,26.1818,26.1878,26.1818,26.1878,2200.0
2008-06-18 14:30:00,44.24,44.24,44.21,44.21,3900.0,26.1878,26.1878,26.17,26.17,3900.0
2008-06-18 14:35:00,44.28,44.28,44.28,44.28,1000.0,26.2114,26.2114,26.2114,26.2114,1000.0
2008-06-18 14:40:00,44.29,44.31,44.26,44.31,8400.0,26.2173,26.2292,26.1996,26.2292,8400.0
2008-06-18 14:45:00,44.28,44.28,44.28,44.28,100.0,26.2114,26.2114,26.2114,26.2114,100.0
2008-06-18 14:50:00,44.3,44.33,44.3,44.32,3000.0,26.2233,26.241,26.2233,26.2351,3000.0
2008-06-18 14:55:00,44.35,44.35,44.35,44.35,400.0,26.2529,26.2529,26.2529,26.2529,400.0
2008-06-18 15:00:00,44.35,44.35,44.31,44.31,800.0,26.2529,26.2529,26.2292,26.2292,800.0
2008-06-18 15:05:00,44.36,44.37,44.36,44.37,1000.0,26.2588,26.2647,26.2588,26.2647,1000.0
2008-06-18 15:10:00,44.41,44.41,44.41,44.41,100.0,26.2884,26.2884,26.2884,26.2884,100.0
2008-06-18 15:15:00,44.42,44.42,44.42,44.42,300.0,26.2943,26.2943,26.2943,26.2943,300.0
2008-06-18 15:20:00,44.45,44.45,44.43,44.43,300.0,26.3121,26.3121,26.3002,26.3002,300.0
2008-06-18 15:25:00,44.43,44.44,44.41,44.41,1000.0,26.3002,26.3061,26.2884,26.2884,1000.0
2008-06-18 15:30:00,44.38,44.4,44.35,44.35,4800.0,26.2706,26.2825,26.2529,26.2529,4800.0
2008-06-18 15:35:00,44.38,44.38,44.38,44.38,300.0,26.2706,26.2706,26.2706,26.2706,300.0
2008-06-18 15:40:00,44.37,44.37,44.3,44.3,2200.0,26.2647,26.2647,26.2233,26.2233,2200.0
2008-06-18 15:45:00,44.33,44.33,44.3,44.31,1600.0,26.241,26.241,26.2233,26.2292,1600.0
2008-06-18 15:50:00,44.31,44.38,44.31,44.35,1200.0,26.2292,26.2706,26.2292,26.2529,1200.0
2008-06-18 15:55:00,44.33,44.35,44.33,44.35,3700.0,26.241,26.2529,26.241,26.2529,3700.0
2008-06-19 09:30:00,44.34,44.34,44.15,44.15,4500.0,26.2469,26.2469,26.1345,26.1345,4500.0
2008-06-19 09:35:00,44.2,44.21,44.18,44.2,2700.0,26.1641,26.17,26.1522,26.1641,2700.0
2008-06-19 09:40:00,44.14,44.14,44.14,44.14,400.0,26.1286,26.1286,26.1286,26.1286,400.0
2008-06-19 09:45:00,44.13,44.14,44.12,44.13,3100.0,26.1226,26.1286,26.1167,26.1226,3100.0
2008-06-19 09:50:00,44.09,44.12,44.09,44.12,11700.0,26.099,26.1167,26.099,26.1167,11700.0
2008-06-19 09:55:00,44.15,44.15,44.12,44.13,3100.0,26.1345,26.1345,26.1167,26.1226,3100.0
2008-06-19 10:00:00,44.1,44.1,44.02,44.05,13800.0,26.1049,26.1049,26.0575,26.0753,13800.0
2008-06-19 10:05:00,44.04,44.04,43.96,43.99,6400.0,26.0694,26.0694,26.022,26.0398,6400.0
2008-06-19 10:10:00,43.97,43.99,43.97,43.99,2200.0,26.0279,26.0398,26.0279,26.0398,2200.0
2008-06-19 10:15:00,43.95,43.95,43.95,43.95,500.0,26.0161,26.0161,26.0161,26.0161,500.0
2008-06-19 10:20:00,43.98,44.05,43.98,44.04,2800.0,26.0338,26.0753,26.0338,26.0694,2800.0
2008-06-19 10:25:00,44.05,44.11,44.05,44.11,25300.0,26.0753,26.1108,26.0753,26.1108,25300.0
2008-06-19 10:30:00,44.11,44.12,44.09,44.09,2600.0,26.1108,26.1167,26.099,26.099,2600.0
2008-06-19 10:35:00,44.1,44.1,44.1,44.1,100.0,26.1049,26.1049,26.1049,26.1049,100.0
2008-06-19 10:40:00,44.1,44.1,44.1,44.1,0.0,26.1049,26.1049,26.1049,26.1049,0.0
2008-06-19 10:45:00,44.1,44.1,44.1,44.1,0.0,26.1049,26.1049,26.1049,26.1049,0.0
2008-06-19 10:50:00,44.14,44.14,44.14,44.14,500.0,26.1286,26.1286,26.1286,26.1286,500.0
2008-06-19 10:55:00,44.16,44.16,44.16,44.16,600.0,26.1404,26.1404,26.1404,26.1404,600.0
2008-06-19 11:00:00,44.21,44.22,44.19,44.2,3600.0,26.17,26.1759,26.1582,26.1641,3600.0
2008-06-19 11:05:00,44.18,44.18,44.09,44.11,7900.0,26.1522,26.1522,26.099,26.1108,7900.0
2008-06-19 11:10:00,44.11,44.11,44.06,44.06,2000.0,26.1108,26.1108,26.0812,26.0812,2000.0
2008-06-19 11:15:00,44.06,44.07,44.05,44.05,1300.0,26.0812,26.0871,26.0753,26.0753,1300.0
2008-06-19 11:20:00,44.07,44.07,44.0,44.0,1400.0,26.0871,26.0871,26.0457,26.0457,1400.0
2008-06-19 11:25:00,43.99,43.99,43.98,43.98,5600.0,26.0398,26.0398,26.0338,26.0338,5600.0
2008-06-19 11:30:00,43.98,43.99,43.97,43.98,2400.0,26.0338,26.0398,26.0279,26.0338,2400.0
2008-06-19 11:35:00,43.95,43.97,43.93,43.94,1100.0,26.0161,26.0279,26.0042,26.0102,1100.0
2008-06-19 11:40:00,43.94,43.94,43.94,43.94,500.0,26.0102,26.0102,26.0102,26.0102,500.0
2008-06-19 11:45:00,43.94,43.96,43.94,43.96,400.0,26.0102,26.022,26.0102,26.022,400.0
2008-06-19 11:50:00,43.94,43.96,43.94,43.96,400.0,26.0102,26.022,26.0102,26.022,400.0
2008-06-19 11:55:00,43.97,43.98,43.97,43.98,800.0,26.0279,26.0338,26.0279,26.0338,800.0
2008-06-19 12:00:00,43.96,44.0,43.96,44.0,1600.0,26.022,26.0457,26.022,26.0457,1600.0
2008-06-19 12:05:00,44.04,44.04,44.04,44.04,4300.0,26.0694,26.0694,26.0694,26.0694,4300.0
2008-06-19 12:10:00,44.05,44.05,44.04,44.04,1600.0,26.0753,26.0753,26.0694,26.0694,1600.0
2008-06-19 12:15:00,44.04,44.04,44.04,44.04,0.0,26.0694,26.0694,26.0694,26.0694,0.0
2008-06-19 12:20:00,44.12,44.12,44.11,44.11,1400.0,26.1167,26.1167,26.1108,26.1108,1400.0
2008-06-19 12:25:00,44.12,44.12,44.12,44.12,600.0,26.1167,26.1167,26.1167,26.1167,600.0
2008-06-19 12:30:00,44.11,44.11,44.11,44.11,1400.0,26.1108,26.1108,26.1108,26.1108,1400.0
2008-06-19 12:35:00,44.11,44.11,44.11,44.11,0.0,26.1108,26.1108,26.1108,26.1108,0.0
2008-06-19 12:40:00,44.08,44.08,44.08,44.08,300.0,26.093,26.093,26.093,26.093,300.0
2008-06-19 12:45:00,44.08,44.09,44.07,44.08,5300.0,26.093,26.099,26.0871,26.093,5300.0
2008-06-19 12:50:00,44.08,44.1,44.07,44.1,2500.0,26.093,26.1049,26.0871,26.1049,2500.0
2008-06-19 12:55:00,44.09,44.09,44.08,44.08,2300.0,26.099,26.099,26.093,26.093,2300.0
2008-06-19 13:00:00,44.08,44.09,44.08,44.09,900.0,26.093,26.099,26.093,26.099,900.0
2008-06-19 13:05:00,44.09,44.09,44.07,44.07,200.0,26.099,26.099,26.0871,26.0871,200.0
2008-06-19 13:10:00,44.1,44.12,44.09,44.12,900.0,26.1049,26.1167,26.099,26.1167,900.0
2008-06-19 13:15:00,44.12,44.12,44.12,44.12,100.0,26.1167,26.1167,26.1167,26.1167,100.0
2008-06-19 13:20:00,44.1,44.1,44.1,44.1,100.0,26.1049,26.1049,26.1049,26.1049,100.0
2008-06-19 13:25:00,44.13,44.13,44.13,44.13,200.0,26.1226,26.1226,26.1226,26.1226,200.0
2008-06-19 13:30:00,44.14,44.14,44.14,44.14,300.0,26.1286,26.1286,26.1286,26.1286,300.0
2008-06-19 13:35:00,44.14,44.15,44.13,44.15,1100.0,26.1286,26.1345,26.1226,26.1345,1100.0
2008-06-19 13:40:00,44.14,44.14,44.1,44.1,1400.0,26.1286,26.1286,26.1049,26.1049,1400.0
2008-06-19 13:45:00,44.09,44.09,44.07,44.08,2000.0,26.099,26.099,26.0871,26.093,2000.0
2008-06-19 13:50:00,44.08,44.09,44.08,44.09,1700.0,26.093,26.099,26.093,26.099,1700.0
2008-06-19 13:55:00,44.09,44.09,44.07,44.07,600.0,26.099,26.099,26.0871,26.0871,600.0
2008-06-19 14:00:00,44.06,44.08,44.05,44.08,1700.0,26.0812,26.093,26.0753,26.093,1700.0
2008-06-19 14:05:00,44.08,44.08,44.08,44.08,0.0,26.093,26.093,26.093,26.093,0.0
2008-06-19 14:10:00,44.08,44.08,44.08,44.08,0.0,26.093,26.093,26.093,26.093,0.0
2008-06-19 14:15:00,44.13,44.14,44.13,44.14,2000.0,26.1226,26.1286,26.1226,26.1286,2000.0
2008-06-19 14:20:00,44.14,44.16,44.14,44.15,4300.0,26.1286,26.1404,26.1286,26.1345,4300.0
2008-06-19 14:25:00,44.17,44.19,44.16,44.16,3500.0,26.1463,26.1582,26.1404,26.1404,3500.0
2008-06-19 14:30:00,44.21,44.21,44.21,44.21,1400.0,26.17,26.17,26.17,26.17,1400.0
2008-06-19 14:35:00,44.23,44.24,44.23,44.24,1300.0,26.1818,26.1878,26.1818,26.1878,1300.0
2008-06-19 14:40:00,44.22,44.27,44.22,44.27,9400.0,26.1759,26.2055,26.1759,26.2055,9400.0
2008-06-19 14:45:00,44.26,44.26,44.22,44.22,4200.0,26.1996,26.1996,26.1759,26.1759,4200.0
2008-06-19 14:50:00,44.22,44.23,44.22,44.23,4600.0,26.1759,26.1818,26.1759,26.1818,4600.0
2008-06-19 14:55:00,44.23,44.23,44.23,44.23,0.0,26.1818,26.1818,26.1818,26.1818,0.0
2008-06-19 15:00:00,44.27,44.28,44.27,44.28,600.0,26.2055,26.2114,26.2055,26.2114,600.0
2008-06-19 15:05:00,44.28,44.28,44.28,44.28,0.0,26.2114,26.2114,26.2114,26.2114,0.0
2008-06-19 15:10:00,44.25,44.25,44.25,44.25,1200.0,26.1937,26.1937,26.1937,26.1937,1200.0
2008-06-19 15:15:00,44.22,44.24,44.22,44.24,400.0,26.1759,26.1878,26.1759,26.1878,400.0
2008-06-19 15:20:00,44.24,44.24,44.24,44.24,200.0,26.1878,26.1878,26.1878,26.1878,200.0
2008-06-19 15:25:00,44.24,44.24,44.24,44.24,0.0,26.1878,26.1878,26.1878,26.1878,0.0
2008-06-19 15:30:00,44.25,44.28,44.25,44.26,6900.0,26.1937,26.2114,26.1937,26.1996,6900.0
2008-06-19 15:35:00,44.23,44.27,44.23,44.27,700.0,26.1818,26.2055,26.1818,26.2055,700.0
2008-06-19 15:40:00,44.26,44.28,44.25,44.27,3800.0,26.1996,26.2114,26.1937,26.2055,3800.0
2008-06-19 15:45:00,44.26,44.26,44.26,44.26,200.0,26.1996,26.1996,26.1996,26.1996,200.0
2008-06-19 15:50:00,44.25,44.25,44.23,44.25,700.0,26.1937,26.1937,26.1818,26.1937,700.0
2008-06-19 15:55:00,44.24,44.25,44.21,44.25,3400.0,26.1878,26.1937,26.17,26.1937,3400.0
2008-06-20 09:30:00,44.13,44.13,43.5,43.5,25600.0,26.1226,26.1226,25.7497,25.7497,25600.0
2008-06-20 09:35:00,43.5,43.54,43.5,43.53,4700.0,25.7497,25.7734,25.7497,25.7675,4700.0
2008-06-20 09:40:00,43.53,43.53,43.41,43.41,7000.0,25.7675,25.7675,25.6964,25.6964,7000.0
2008-06-20 09:45:00,43.4,43.45,43.4,43.45,5200.0,25.6905,25.7201,25.6905,25.7201,5200.0
2008-06-20 09:50:00,43.5,43.5,43.45,43.46,4200.0,25.7497,25.7497,25.7201,25.726,4200.0
2008-06-20 09:55:00,43.44,43.44,43.44,43.44,10200.0,25.7142,25.7142,25.7142,25.7142,10200.0
2008-06-20 10:00:00,43.41,43.41,43.35,43.35,2500.0,25.6964,25.6964,25.6609,25.6609,2500.0
2008-06-20 10:05:00,43.25,43.29,43.25,43.29,2400.0,25.6017,25.6254,25.6017,25.6254,2400.0
2008-06-20 10:10:00,43.34,43.37,43.33,43.37,10300.0,25.655,25.6728,25.6491,25.6728,10300.0
2008-06-20 10:15:00,43.37,43.38,43.37,43.38,4600.0,25.6728,25.6787,25.6728,25.6787,4600.0
2008-06-20 10:20:00,43.37,43.39,43.37,43.39,9400.0,25.6728,25.6846,25.6728,25.6846,9400.0
2008-06-20 10:25:00,43.36,43.39,43.33,43.39,16100.0,25.6668,25.6846,25.6491,25.6846,16100.0
2008-06-20 10:30:00,43.4,43.4,43.4,43.4,7200.0,25.6905,25.6905,25.6905,25.6905,7200.0
2008-06-20 10:35:00,43.37,43.39,43.3,43.3,7500.0,25.6728,25.6846,25.6313,25.6313,7500.0
2008-06-20 10:40:00,43.31,43.33,43.29,43.33,12400.0,25.6372,25.6491,25.6254,25.6491,12400.0
2008-06-20 10:45:00,43.31,43.34,43.3,43.3,7300.0,25.6372,25.655,25.6313,25.6313,7300.0
2008-06-20 10:50:00,43.27,43.32,43.27,43.32,3900.0,25.6136,25.6432,25.6136,25.6432,3900.0
2008-06-20 10:55:00,43.35,43.37,43.35,43.37,3700.0,25.6609,25.6728,25.6609,25.6728,3700.0
2008-06-20 11:00:00,43.37,43.37,43.37,43.37,0.0,25.6728,25.6728,25.6728,25.6728,0.0
2008-06-20 11:05:00,43.38,43.45,43.37,43.43,3000.0,25.6787,25.7201,25.6728,25.7083,3000.0
2008-06-20 11:10:00,43.46,43.46,43.45,43.45,1600.0,25.726,25.726,25.7201,25.7201,1600.0
2008-06-20 11:15:00,43.44,43.45,43.44,43.45,200.0,25.7142,25.7201,25.7142,25.7201,200.0
2008-06-20 11:20:00,43.51,43.51,43.51,43.51,600.0,25.7556,25.7556,25.7556,25.7556,600.0
2008-06-20 11:25:00,43.51,43.52,43.5,43.52,3300.0,25.7556,25.7615,25.7497,25.7615,3300.0
2008-06-20 11:30:00,43.5,43.5,43.42,43.42,63900.0,25.7497,25.7497,25.7024,25.7024,63900.0
2008-06-20 11:35:00,43.43,43.46,43.43,43.46,1000.0,25.7083,25.726,25.7083,25.726,1000.0
2008-06-20 11:40:00,43.46,43.46,43.46,43.46,0.0,25.726,25.726,25.726,25.726,0.0
2008-06-20 11:45:00,43.46,43.46,43.46,43.46,4600.0,25.726,25.726,25.726,25.726,4600.0
2008-06-20 11:50:00,43.46,43.46,43.46,43.46,0.0,25.726,25.726,25.726,25.726,0.0
2008-06-20 11:55:00,43.42,43.44,43.4,43.44,2700.0,25.7024,25.7142,25.6905,25.7142,2700.0
2008-06-20 12:00:00,43.44,43.44,43.44,43.44,0.0,25.7142,25.7142,25.7142,25.7142,0.0
2008-06-20 12:05:00,43.39,43.39,43.35,43.35,9300.0,25.6846,25.6846,25.6609,25.6609,9300.0
2008-06-20 12:10:00,43.33,43.33,43.33,43.33,800.0,25.6491,25.6491,25.6491,25.6491,800.0
2008-06-20 12:15:00,43.35,43.35,43.35,43.35,800.0,25.6609,25.6609,25.6609,25.6609,800.0
2008-06-20 12:20:00,43.34,43.35,43.32,43.34,4100.0,25.655,25.6609,25.6432,25.655,4100.0
2008-06-20 12:25:00,43.32,43.32,43.32,43.32,100.0,25.6432,25.6432,25.6432,25.6432,100.0
2008-06-20 12:30:00,43.37,43.37,43.37,43.37,200.0,25.6728,25.6728,25.6728,25.6728,200.0
2008-06-20 12:35:00,43.38,43.39,43.36,43.36,2100.0,25.6787,25.6846,25.6668,25.6668,2100.0
2008-06-20 12:40:00,43.35,43.37,43.35,43.37,1700.0,25.6609,25.6728,25.6609,25.6728,1700.0
2008-06-20 12:45:00,43.37,43.37,43.35,43.36,4900.0,25.6728,25.6728,25.6609,25.6668,4900.0
2008-06-20 12:50:00,43.37,43.39,43.37,43.39,800.0,25.6728,25.6846,25.6728,25.6846,800.0
2008-06-20 12:55:00,43.37,43.37,43.36,43.36,1100.0,25.6728,25.6728,25.6668,25.6668,1100.0
2008-06-20 13:00:00,43.36,43.38,43.35,43.38,600.0,25.6668,25.6787,25.6609,25.6787,600.0
2008-06-20 13:05:00,43.39,43.4,43.37,43.4,1900.0,25.6846,25.6905,25.6728,25.6905,1900.0
2008-06-20 13:10:00,43.4,43.4,43.35,43.35,400.0,25.6905,25.6905,25.6609,25.6609,400.0
2008-06-20 13:15:00,43.4,43.4,43.38,43.38,400.0,25.6905,25.6905,25.6787,25.6787,400.0
2008-06-20 13:20:00,43.37,43.38,43.35,43.37,3200.0,25.6728,25.6787,25.6609,25.6728,3200.0
2008-06-20 13:25:00,43.36,43.36,43.33,43.33,18600.0,25.6668,25.6668,25.6491,25.6491,18600.0
2008-06-20 13:30:00,43.32,43.32,43.26,43.28,9500.0,25.6432,25.6432,25.6076,25.6195,9500.0
2008-06-20 13:35:00,43.3,43.3,43.29,43.29,1500.0,25.6313,25.6313,25.6254,25.6254,1500.0
2008-06-20 13:40:00,43.3,43.32,43.29,43.32,12700.0,25.6313,25.6432,25.6254,25.6432,12700.0
2008-06-20 13:45:00,43.32,43.32,43.32,43.32,0.0,25.6432,25.6432,25.6432,25.6432,0.0
2008-06-20 13:50:00,43.33,43.34,43.32,43.32,700.0,25.6491,25.655,25.6432,25.6432,700.0
2008-06-20 13:55:00,43.31,43.31,43.31,43.31,500.0,25.6372,25.6372,25.6372,25.6372,500.0
2008-06-20 14:00:00,43.3,43.3,43.28,43.29,2300.0,25.6313,25.6313,25.6195,25.6254,2300.0
2008-06-20 14:05:00,43.29,43.29,43.28,43.28,9500.0,25.6254,25.6254,25.6195,25.6195,9500.0
2008-06-20 14:10:00,43.27,43.27,43.2,43.2,1800.0,25.6136,25.6136,25.5721,25.5721,1800.0
2008-06-20 14:15:00,43.17,43.17,43.17,43.17,200.0,25.5544,25.5544,25.5544,25.5544,200.0
2008-06-20 14:20:00,43.2,43.23,43.18,43.23,14100.0,25.5721,25.5899,25.5603,25.5899,14100.0
2008-06-20 14:25:00,43.23,43.23,43.2,43.2,1100.0,25.5899,25.5899,25.5721,25.5721,1100.0
2008-06-20 14:30:00,43.22,43.22,43.22,43.22,1300.0,25.584,25.584,25.584,25.584,1300.0
2008-06-20 14:35:00,43.19,43.19,43.19,43.19,800.0,25.5662,25.5662,25.5662,25.5662,800.0
2008-06-20 14:40:00,43.19,43.23,43.19,43.22,3500.0,25.5662,25.5899,25.5662,25.584,3500.0
2008-06-20 14:45:00,43.24,43.24,43.22,43.23,2600.0,25.5958,25.5958,25.584,25.5899,2600.0
2008-06-20 14:50:00,43.25,43.25,43.2,43.22,5500.0,25.6017,25.6017,25.5721,25.584,5500.0
2008-06-20 14:55:00,43.19,43.19,43.13,43.14,2500.0,25.5662,25.5662,25.5307,25.5366,2500.0
2008-06-20 15:00:00,43.15,43.15,43.14,43.14,2300.0,25.5425,25.5425,25.5366,25.5366,2300.0
2008-06-20 15:05:00,43.12,43.19,43.12,43.19,2000.0,25.5248,25.5662,25.5248,25.5662,2000.0
2008-06-20 15:10:00,43.18,43.19,43.18,43.19,2900.0,25.5603,25.5662,25.5603,25.5662,2900.0
2008-06-20 15:15:00,43.19,43.19,43.19,43.19,1000.0,25.5662,25.5662,25.5662,25.5662,1000.0
2008-06-20 15:20:00,43.15,43.2,43.15,43.19,1400.0,25.5425,25.5721,25.5425,25.5662,1400.0
2008-06-20 15:25:00,43.23,43.25,43.21,43.21,7300.0,25.5899,25.6017,25.578,25.578,7300.0
2008-06-20 15:30:00,43.2,43.25,43.2,43.23,19400.0,25.5721,25.6017,25.5721,25.5899,19400.0
2008-06-20 15:35:00,43.22,43.23,43.19,43.19,2500.0,25.584,25.5899,25.5662,25.5662,2500.0
2008-06-20 15:40:00,43.22,43.25,43.2,43.22,1200.0,25.584,25.6017,25.5721,25.584,1200.0
2008-06-20 15:45:00,43.23,43.24,43.22,43.22,4300.0,25.5899,25.5958,25.584,25.584,4300.0
2008-06-20 15:50:00,43.23,43.3,43.23,43.28,1800.0,25.5899,25.6313,25.5899,25.6195,1800.0
2008-06-20 15:55:00,43.28,43.3,43.22,43.23,5300.0,25.6195,25.6313,25.584,25.5899,5300.0
2008-06-23 09:30:00,43.45,43.45,43.21,43.21,11000.0,25.7201,25.7201,25.578,25.578,11000.0
2008-06-23 09:35:00,43.22,43.27,43.22,43.25,8900.0,25.584,25.6136,25.584,25.6017,8900.0
2008-06-23 09:40:00,43.28,43.29,43.27,43.29,3200.0,25.6195,25.6254,25.6136,25.6254,3200.0
2008-06-23 09:45:00,43.3,43.32,43.29,43.32,1800.0,25.6313,25.6432,25.6254,25.6432,1800.0
2008-06-23 09:50:00,43.22,43.22,43.18,43.18,1200.0,25.584,25.584,25.5603,25.5603,1200.0
2008-06-23 09:55:00,43.18,43.18,43.18,43.18,100.0,25.5603,25.5603,25.5603,25.5603,100.0
2008-06-23 10:00:00,43.15,43.15,43.15,43.15,2100.0,25.5425,25.5425,25.5425,25.5425,2100.0
2008-06-23 10:05:00,43.14,43.14,43.08,43.08,400.0,25.5366,25.5366,25.5011,25.5011,400.0
2008-06-23 10:10:00,43.16,43.19,43.14,43.19,4900.0,25.5484,25.5662,25.5366,25.5662,4900.0
2008-06-23 10:15:00,43.18,43.18,43.16,43.17,1400.0,25.5603,25.5603,25.5484,25.5544,1400.0
2008-06-23 10:20:00,43.16,43.16,43.16,43.16,200.0,25.5484,25.5484,25.5484,25.5484,200.0
2008-06-23 10:25:00,43.14,43.14,43.14,43.14,100.0,25.5366,25.5366,25.5366,25.5366,100.0
2008-06-23 10:30:00,43.14,43.19,43.14,43.19,2800.0,25.5366,25.5662,25.5366,25.5662,2800.0
2008-06-23 10:35:00,43.19,43.19,43.19,43.19,400.0,25.5662,25.5662,25.5662,25.5662,400.0
2008-06-23 10:40:00,43.17,43.17,43.16,43.16,800.0,25.5544,25.5544,25.5484,25.5484,800.0
2008-06-23 10:45:00,43.15,43.15,43.15,43.15,600.0,25.5425,25.5425,25.5425,25.5425,600.0
2008-06-23 10:50:00,43.11,43.11,43.09,43.09,400.0,25.5189,25.5189,25.507,25.507,400.0
2008-06-23 10:55:00,43.11,43.14,43.11,43.14,7200.0,25.5189,25.5366,25.5189,25.5366,7200.0
2008-06-23 11:00:00,43.14,43.15,43.14,43.14,3900.0,25.5366,25.5425,25.5366,25.5366,3900.0
2008-06-23 11:05:00,43.13,43.13,43.13,43.13,300.0,25.5307,25.5307,25.5307,25.5307,300.0
2008-06-23 11:10:00,43.11,43.11,43.09,43.11,1600.0,25.5189,25.5189,25.507,25.5189,1600.0
2008-06-23 11:15:00,43.12,43.14,43.08,43.08,3500.0,25.5248,25.5366,25.5011,25.5011,3500.0
2008-06-23 11:20:00,43.1,43.11,43.09,43.1,1000.0,25.5129,25.5189,25.507,25.5129,1000.0
2008-06-23 11:25:00,43.07,43.11,43.07,43.11,900.0,25.4952,25.5189,25.4952,25.5189,900.0
2008-06-23 11:30:00,43.15,43.15,43.12,43.12,3600.0,25.5425,25.5425,25.5248,25.5248,3600.0
2008-06-23 11:35:00,43.14,43.14,43.13,43.13,2900.0,25.5366,25.5366,25.5307,25.5307,2900.0
2008-06-23 11:40:00,43.12,43.13,43.11,43.11,1200.0,25.5248,25.5307,25.5189,25.5189,1200.0
2008-06-23 11:45:00,43.11,43.12,43.07,43.07,1600.0,25.5189,25.5248,25.4952,25.4952,1600.0
2008-06-23 11:50:00,43.1,43.1,43.08,43.08,300.0,25.5129,25.5129,25.5011,25.5011,300.0
2008-06-23 11:55:00,43.09,43.12,43.09,43.12,400.0,25.507,25.5248,25.507,25.5248,400.0
2008-06-23 12:00:00,43.13,43.14,43.13,43.13,5600.0,25.5307,25.5366,25.5307,25.5307,5600.0
2008-06-23 12:05:00,43.12,43.12,43.09,43.11,9600.0,25.5248,25.5248,25.507,25.5189,9600.0
2008-06-23 12:10:00,43.06,43.07,43.05,43.05,1000.0,25.4893,25.4952,25.4833,25.4833,1000.0
2008-06-23 12:15:00,43.05,43.05,43.05,43.05,1000.0,25.4833,25.4833,25.4833,25.4833,1000.0
2008-06-23 12:20:00,43.08,43.08,43.08,43.08,1400.0,25.5011,25.5011,25.5011,25.5011,1400.0
2008-06-23 12:25:00,43.07,43.08,43.07,43.08,5000.0,25.4952,25.5011,25.4952,25.5011,5000.0
2008-06-23 12:30:00,43.1,43.12,43.1,43.11,5100.0,25.5129,25.5248,25.5129,25.5189,5100.0
2008-06-23 12:35:00,43.12,43.12,43.12,43.12,100.0,25.5248,25.5248,25.5248,25.5248,100.0
2008-06-23 12:40:00,43.11,43.13,43.11,43.13,5200.0,25.5189,25.5307,25.5189,25.5307,5200.0
2008-06-23 12:45:00,43.13,43.15,43.13,43.14,7900.0,25.5307,25.5425,25.5307,25.5366,7900.0
2008-06-23 12:50:00,43.16,43.16,43.16,43.16,600.0,25.5484,25.5484,25.5484,25.5484,600.0
2008-06-23 12:55:00,43.15,43.23,43.15,43.23,5400.0,25.5425,25.5899,25.5425,25.5899,5400.0
2008-06-23 13:00:00,43.22,43.24,43.21,43.24,4200.0,25.584,25.5958,25.578,25.5958,4200.0
2008-06-23 13:05:00,43.25,43.27,43.25,43.27,1400.0,25.6017,25.6136,25.6017,25.6136,1400.0
2008-06-23 13:10:00,43.22,43.22,43.22,43.22,3900.0,25.584,25.584,25.584,25.584,3900.0
2008-06-23 13:15:00,43.19,43.22,43.19,43.22,1600.0,25.5662,25.584,25.5662,25.584,1600.0
2008-06-23 13:20:00,43.2,43.26,43.2,43.26,3700.0,25.5721,25.6076,25.5721,25.6076,3700.0
2008-06-23 13:25:00,43.25,43.26,43.25,43.26,1900.0,25.6017,25.6076,25.6017,25.6076,1900.0
2008-06-23 13:30:00,43.27,43.29,43.26,43.28,3700.0,25.6136,25.6254,25.6076,25.6195,3700.0
2008-06-23 13:35:00,43.28,43.28,43.28,43.28,0.0,25.6195,25.6195,25.6195,25.6195,0.0
2008-06-23 13:40:00,43.25,43.25,43.25,43.25,200.0,25.6017,25.6017,25.6017,25.6017,200.0
2008-06-23 13:45:00,43.29,43.31,43.29,43.31,400.0,25.6254,25.6372,25.6254,25.6372,400.0
2008-06-23 13:50:00,43.33,43.33,43.3,43.3,1800.0,25.6491,25.6491,25.6313,25.6313,1800.0
2008-06-23 13:55:00,43.31,43.31,43.31,43.31,200.0,25.6372,25.6372,25.6372,25.6372,200.0
2008-06-23 14:00:00,43.31,43.31,43.31,43.31,0.0,25.6372,25.6372,25.6372,25.6372,0.0
2008-06-23 14:05:00,43.28,43.28,43.28,43.28,1100.0,25.6195,25.6195,25.6195,25.6195,1100.0
2008-06-23 14:10:00,43.28,43.28,43.28,43.28,0.0,25.6195,25.6195,25.6195,25.6195,0.0
2008-06-23 14:15:00,43.27,43.27,43.27,43.27,800.0,25.6136,25.6136,25.6136,25.6136,800.0
2008-06-23 14:20:00,43.28,43.28,43.28,43.28,300.0,25.6195,25.6195,25.6195,25.6195,300.0
2008-06-23 14:25:00,43.28,43.28,43.28,43.28,0.0,25.6195,25.6195,25.6195,25.6195,0.0
2008-06-23 14:30:00,43.25,43.28,43.25,43.28,1200.0,25.6017,25.6195,25.6017,25.6195,1200.0
2008-06-23 14:35:00,43.25,43.27,43.25,43.27,3200.0,25.6017,25.6136,25.6017,25.6136,3200.0
2008-06-23 14:40:00,43.23,43.23,43.23,43.23,300.0,25.5899,25.5899,25.5899,25.5899,300.0
2008-06-23 14:45:00,43.23,43.23,43.19,43.22,800.0,25.5899,25.5899,25.5662,25.584,800.0
2008-06-23 14:50:00,43.21,43.21,43.21,43.21,2300.0,25.578,25.578,25.578,25.578,2300.0
2008-06-23 14:55:00,43.21,43.21,43.21,43.21,3400.0,25.578,25.578,25.578,25.578,3400.0
2008-06-23 15:00:00,43.21,43.21,43.19,43.19,600.0,25.578,25.578,25.5662,25.5662,600.0
2008-06-23 15:05:00,43.21,43.22,43.21,43.22,900.0,25.578,25.584,25.578,25.584,900.0
2008-06-23 15:10:00,43.2,43.2,43.2,43.2,100.0,25.5721,25.5721,25.5721,25.5721,100.0
2008-06-23 15:15:00,43.22,43.22,43.18,43.18,2800.0,25.584,25.584,25.5603,25.5603,2800.0
2008-06-23 15:20:00,43.18,43.2,43.18,43.2,300.0,25.5603,25.5721,25.5603,25.5721,300.0
2008-06-23 15:25:00,43.22,43.22,43.22,43.22,300.0,25.584,25.584,25.584,25.584,300.0
2008-06-23 15:30:00,43.22,43.23,43.2,43.21,21000.0,25.584,25.5899,25.5721,25.578,21000.0
2008-06-23 15:35:00,43.22,43.22,43.22,43.22,200.0,25.584,25.584,25.584,25.584,200.0
2008-06-23 15:40:00,43.25,43.25,43.23,43.23,2000.0,25.6017,25.6017,25.5899,25.5899,2000.0
2008-06-23 15:45:00,43.23,43.24,43.21,43.21,1400.0,25.5899,25.5958,25.578,25.578,1400.0
2008-06-23 15:50:00,43.21,43.21,43.18,43.2,12500.0,25.578,25.578,25.5603,25.5721,12500.0
2008-06-23 15:55:00,43.19,43.19,43.17,43.19,5600.0,25.5662,25.5662,25.5544,25.5662,5600.0
2008-06-24 09:30:00,43.14,43.14,42.93,42.94,37200.0,25.5366,25.5366,25.4123,25.4182,37200.0
2008-06-24 09:35:00,43.03,43.04,43.03,43.04,1000.0,25.4715,25.4774,25.4715,25.4774,1000.0
2008-06-24 09:40:00,43.0,43.0,42.95,42.95,2400.0,25.4537,25.4537,25.4241,25.4241,2400.0
2008-06-24 09:45:00,42.94,42.94,42.94,42.94,1200.0,25.4182,25.4182,25.4182,25.4182,1200.0
2008-06-24 09:50:00,42.9,42.9,42.87,42.87,1800.0,25.3945,25.3945,25.3768,25.3768,1800.0
2008-06-24 09:55:00,42.91,42.91,42.91,42.91,1000.0,25.4005,25.4005,25.4005,25.4005,1000.0
2008-06-24 10:00:00,42.86,42.86,42.79,42.83,13400.0,25.3709,25.3709,25.3294,25.3531,13400.0
2008-06-24 10:05:00,42.87,42.89,42.87,42.89,800.0,25.3768,25.3886,25.3768,25.3886,800.0
2008-06-24 10:10:00,42.88,42.95,42.88,42.95,300.0,25.3827,25.4241,25.3827,25.4241,300.0
2008-06-24 10:15:00,42.94,42.95,42.93,42.93,2100.0,25.4182,25.4241,25.4123,25.4123,2100.0
2008-06-24 10:20:00,42.93,42.93,42.93,42.93,300.0,25.4123,25.4123,25.4123,25.4123,300.0
2008-06-24 10:25:00,42.89,42.89,42.89,42.89,1000.0,25.3886,25.3886,25.3886,25.3886,1000.0
2008-06-24 10:30:00,42.9,42.9,42.87,42.87,3600.0,25.3945,25.3945,25.3768,25.3768,3600.0
2008-06-24 10:35:00,42.83,42.84,42.81,42.84,1800.0,25.3531,25.359,25.3413,25.359,1800.0
2008-06-24 10:40:00,42.82,42.83,42.82,42.83,10000.0,25.3472,25.3531,25.3472,25.3531,10000.0
2008-06-24 10:45:00,42.88,42.91,42.88,42.91,1900.0,25.3827,25.4005,25.3827,25.4005,1900.0
2008-06-24 10:50:00,42.91,42.95,42.91,42.95,6800.0,25.4005,25.4241,25.4005,25.4241,6800.0
2008-06-24 10:55:00,43.0,43.01,43.0,43.0,1000.0,25.4537,25.4597,25.4537,25.4537,1000.0
2008-06-24 11:00:00,43.04,43.05,43.03,43.05,500.0,25.4774,25.4833,25.4715,25.4833,500.0
2008-06-24 11:05:00,43.09,43.09,43.09,43.09,1400.0,25.507,25.507,25.507,25.507,1400.0
2008-06-24 11:10:00,43.09,43.09,43.09,43.09,0.0,25.507,25.507,25.507,25.507,0.0
2008-06-24 11:15:00,43.1,43.22,43.1,43.21,4800.0,25.5129,25.584,25.5129,25.578,4800.0
2008-06-24 11:20:00,43.23,43.23,43.21,43.21,600.0,25.5899,25.5899,25.578,25.578,600.0
2008-06-24 11:25:00,43.21,43.21,43.21,43.21,500.0,25.578,25.578,25.578,25.578,500.0
2008-06-24 11:30:00,43.16,43.16,43.09,43.09,4100.0,25.5484,25.5484,25.507,25.507,4100.0
2008-06-24 11:35:00,43.08,43.13,43.08,43.13,1400.0,25.5011,25.5307,25.5011,25.5307,1400.0
2008-06-24 11:40:00,43.13,43.13,43.13,43.13,400.0,25.5307,25.5307,25.5307,25.5307,400.0
2008-06-24 11:45:00,43.13,43.14,43.13,43.14,300.0,25.5307,25.5366,25.5307,25.5366,300.0
2008-06-24 11:50:00,43.16,43.16,43.16,43.16,500.0,25.5484,25.5484,25.5484,25.5484,500.0
2008-06-24 11:55:00,43.21,43.21,43.2,43.2,200.0,25.578,25.578,25.5721,25.5721,200.0
2008-06-24 12:00:00,43.19,43.19,43.16,43.18,2700.0,25.5662,25.5662,25.5484,25.5603,2700.0
2008-06-24 12:05:00,43.15,43.15,43.15,43.15,300.0,25.5425,25.5425,25.5425,25.5425,300.0
2008-06-24 12:10:00,43.19,43.19,43.19,43.19,500.0,25.5662,25.5662,25.5662,25.5662,500.0
2008-06-24 12:15:00,43.16,43.16,43.16,43.16,1900.0,25.5484,25.5484,25.5484,25.5484,1900.0
2008-06-24 12:20:00,43.16,43.17,43.15,43.17,48200.0,25.5484,25.5544,25.5425,25.5544,48200.0
2008-06-24 12:25:00,43.19,43.3,43.19,43.29,4400.0,25.5662,25.6313,25.5662,25.6254,4400.0
2008-06-24 12:30:00,43.29,43.29,43.26,43.26,1900.0,25.6254,25.6254,25.6076,25.6076,1900.0
2008-06-24 12:35:00,43.25,43.3,43.25,43.3,1300.0,25.6017,25.6313,25.6017,25.6313,1300.0
2008-06-24 12:40:00,43.27,43.27,43.23,43.23,2000.0,25.6136,25.6136,25.5899,25.5899,2000.0
2008-06-24 12:45:00,43.2,43.2,43.16,43.16,4100.0,25.5721,25.5721,25.5484,25.5484,4100.0
2008-06-24 12:50:00,43.16,43.16,43.14,43.14,1600.0,25.5484,25.5484,25.5366,25.5366,1600.0
2008-06-24 12:55:00,43.13,43.16,43.13,43.16,1100.0,25.5307,25.5484,25.5307,25.5484,1100.0
2008-06-24 13:00:00,43.15,43.16,43.15,43.16,6300.0,25.5425,25.5484,25.5425,25.5484,6300.0
2008-06-24 13:05:00,43.16,43.21,43.16,43.18,2100.0,25.5484,25.578,25.5484,25.5603,2100.0
2008-06-24 13:10:00,43.16,43.16,43.14,43.16,15700.0,25.5484,25.5484,25.5366,25.5484,15700.0
2008-06-24 13:15:00,43.14,43.16,43.14,43.16,600.0,25.5366,25.5484,25.5366,25.5484,600.0
2008-06-24 13:20:00,43.14,43.14,43.14,43.14,800.0,25.5366,25.5366,25.5366,25.5366,800.0
2008-06-24 13:25:00,43.18,43.18,43.15,43.15,300.0,25.5603,25.5603,25.5425,25.5425,300.0
2008-06-24 13:30:00,43.13,43.15,43.13,43.13,700.0,25.5307,25.5425,25.5307,25.5307,700.0
2008-06-24 13:35:00,43.11,43.11,43.1,43.1,1200.0,25.5189,25.5189,25.5129,25.5129,1200.0
2008-06-24 13:40:00,43.1,43.1,43.1,43.1,900.0,25.5129,25.5129,25.5129,25.5129,900.0
2008-06-24 13:45:00,43.08,43.13,43.08,43.13,10100.0,25.5011,25.5307,25.5011,25.5307,10100.0
2008-06-24 13:50:00,43.13,43.19,43.12,43.19,2200.0,25.5307,25.5662,25.5248,25.5662,2200.0
2008-06-24 13:55:00,43.2,43.2,43.19,43.19,400.0,25.5721,25.5721,25.5662,25.5662,400.0
2008-06-24 14:00:00,43.2,43.2,43.2,43.2,1000.0,25.5721,25.5721,25.5721,25.5721,1000.0
2008-06-24 14:05:00,43.28,43.28,43.23,43.26,6400.0,25.6195,25.6195,25.5899,25.6076,6400.0
2008-06-24 14:10:00,43.2,43.2,43.16,43.18,4700.0,25.5721,25.5721,25.5484,25.5603,4700.0
2008-06-24 14:15:00,43.15,43.19,43.15,43.19,3200.0,25.5425,25.5662,25.5425,25.5662,3200.0
2008-06-24 14:20:00,43.18,43.18,43.17,43.17,400.0,25.5603,25.5603,25.5544,25.5544,400.0
2008-06-24 14:25:00,43.18,43.21,43.18,43.21,2800.0,25.5603,25.578,25.5603,25.578,2800.0
2008-06-24 14:30:00,43.16,43.2,43.16,43.2,3200.0,25.5484,25.5721,25.5484,25.5721,3200.0
2008-06-24 14:35:00,43.19,43.2,43.15,43.15,7500.0,25.5662,25.5721,25.5425,25.5425,7500.0
2008-06-24 14:40:00,43.14,43.14,43.12,43.13,2200.0,25.5366,25.5366,25.5248,25.5307,2200.0
2008-06-24 14:45:00,43.13,43.13,43.05,43.05,3900.0,25.5307,25.5307,25.4833,25.4833,3900.0
2008-06-24 14:50:00,43.05,43.08,43.05,43.07,3900.0,25.4833,25.5011,25.4833,25.4952,3900.0
2008-06-24 14:55:00,43.11,43.11,43.07,43.07,8000.0,25.5189,25.5189,25.4952,25.4952,8000.0
2008-06-24 15:00:00,43.1,43.1,43.1,43.1,1200.0,25.5129,25.5129,25.5129,25.5129,1200.0
2008-06-24 15:05:00,43.04,43.04,43.0,43.0,1200.0,25.4774,25.4774,25.4537,25.4537,1200.0
2008-06-24 15:10:00,43.05,43.05,43.01,43.01,13100.0,25.4833,25.4833,25.4597,25.4597,13100.0
2008-06-24 15:15:00,43.03,43.06,43.03,43.04,900.0,25.4715,25.4893,25.4715,25.4774,900.0
2008-06-24 15:20:00,43.05,43.06,43.04,43.04,1600.0,25.4833,25.4893,25.4774,25.4774,1600.0
2008-06-24 15:25:00,43.02,43.03,43.0,43.02,2000.0,25.4656,25.4715,25.4537,25.4656,2000.0
2008-06-24 15:30:00,43.03,43.04,43.03,43.04,10800.0,25.4715,25.4774,25.4715,25.4774,10800.0
2008-06-24 15:35:00,43.01,43.03,42.97,43.02,10600.0,25.4597,25.4715,25.436,25.4656,10600.0
2008-06-24 15:40:00,43.03,43.06,43.01,43.06,2500.0,25.4715,25.4893,25.4597,25.4893,2500.0
2008-06-24 15:45:00,43.06,43.06,43.04,43.05,2000.0,25.4893,25.4893,25.4774,25.4833,2000.0
2008-06-24 15:50:00,43.05,43.05,43.0,43.02,16400.0,25.4833,25.4833,25.4537,25.4656,16400.0
2008-06-24 15:55:00,43.01,43.06,43.0,43.03,32600.0,25.4597,25.4893,25.4537,25.4715,32600.0
2008-06-25 09:30:00,43.5,43.6,43.11,43.4,7300.0,25.7497,25.8089,25.5189,25.6905,7300.0
2008-06-25 09:35:00,43.38,43.47,43.37,43.47,11500.0,25.6787,25.732,25.6728,25.732,11500.0
2008-06-25 09:40:00,43.44,43.48,43.44,43.45,2500.0,25.7142,25.7379,25.7142,25.7201,2500.0
2008-06-25 09:45:00,43.46,43.48,43.43,43.43,3300.0,25.726,25.7379,25.7083,25.7083,3300.0
2008-06-25 09:50:00,43.42,43.42,43.42,43.42,800.0,25.7024,25.7024,25.7024,25.7024,800.0
2008-06-25 09:55:00,43.42,43.43,43.4,43.42,800.0,25.7024,25.7083,25.6905,25.7024,800.0
2008-06-25 10:00:00,43.41,43.46,43.41,43.43,1900.0,25.6964,25.726,25.6964,25.7083,1900.0
2008-06-25 10:05:00,43.42,43.42,43.39,43.39,1400.0,25.7024,25.7024,25.6846,25.6846,1400.0
2008-06-25 10:10:00,43.39,43.41,43.38,43.38,1200.0,25.6846,25.6964,25.6787,25.6787,1200.0
2008-06-25 10:15:00,43.39,43.39,43.39,43.39,800.0,25.6846,25.6846,25.6846,25.6846,800.0
2008-06-25 10:20:00,43.4,43.4,43.4,43.4,500.0,25.6905,25.6905,25.6905,25.6905,500.0
2008-06-25 10:25:00,43.41,43.42,43.38,43.4,2300.0,25.6964,25.7024,25.6787,25.6905,2300.0
2008-06-25 10:30:00,43.42,43.45,43.42,43.45,1800.0,25.7024,25.7201,25.7024,25.7201,1800.0
2008-06-25 10:35:00,43.46,43.52,43.46,43.5,4300.0,25.726,25.7615,25.726,25.7497,4300.0
2008-06-25 10:40:00,43.47,43.52,43.47,43.51,6800.0,25.732,25.7615,25.732,25.7556,6800.0
2008-06-25 10:45:00,43.52,43.55,43.52,43.55,1100.0,25.7615,25.7793,25.7615,25.7793,1100.0
2008-06-25 10:50:00,43.54,43.56,43.5,43.5,7700.0,25.7734,25.7852,25.7497,25.7497,7700.0
2008-06-25 10:55:00,43.52,43.54,43.49,43.49,5600.0,25.7615,25.7734,25.7438,25.7438,5600.0
2008-06-25 11:00:00,43.49,43.51,43.49,43.5,3500.0,25.7438,25.7556,25.7438,25.7497,3500.0
2008-06-25 11:05:00,43.48,43.5,43.48,43.5,4000.0,25.7379,25.7497,25.7379,25.7497,4000.0
2008-06-25 11:10:00,43.48,43.48,43.48,43.48,300.0,25.7379,25.7379,25.7379,25.7379,300.0
2008-06-25 11:15:00,43.5,43.5,43.48,43.48,500.0,25.7497,25.7497,25.7379,25.7379,500.0
2008-06-25 11:20:00,43.49,43.49,43.48,43.49,1300.0,25.7438,25.7438,25.7379,25.7438,1300.0
2008-06-25 11:25:00,43.49,43.5,43.48,43.49,1700.0,25.7438,25.7497,25.7379,25.7438,1700.0
2008-06-25 11:30:00,43.5,43.55,43.5,43.53,1800.0,25.7497,25.7793,25.7497,25.7675,1800.0
2008-06-25 11:35:00,43.51,43.51,43.46,43.49,6600.0,25.7556,25.7556,25.726,25.7438,6600.0
2008-06-25 11:40:00,43.48,43.48,43.45,43.46,1800.0,25.7379,25.7379,25.7201,25.726,1800.0
2008-06-25 11:45:00,43.47,43.48,43.47,43.47,2300.0,25.732,25.7379,25.732,25.732,2300.0
2008-06-25 11:50:00,43.47,43.47,43.47,43.47,400.0,25.732,25.732,25.732,25.732,400.0
2008-06-25 11:55:00,43.49,43.52,43.47,43.52,1900.0,25.7438,25.7615,25.732,25.7615,1900.0
2008-06-25 12:00:00,43.49,43.5,43.48,43.48,1000.0,25.7438,25.7497,25.7379,25.7379,1000.0
2008-06-25 12:05:00,43.48,43.49,43.47,43.49,1700.0,25.7379,25.7438,25.732,25.7438,1700.0
2008-06-25 12:10:00,43.48,43.49,43.46,43.48,13000.0,25.7379,25.7438,25.726,25.7379,13000.0
2008-06-25 12:15:00,43.47,43.48,43.46,43.48,2700.0,25.732,25.7379,25.726,25.7379,2700.0
2008-06-25 12:20:00,43.47,43.5,43.45,43.5,7000.0,25.732,25.7497,25.7201,25.7497,7000.0
2008-06-25 12:25:00,43.49,43.5,43.48,43.5,1600.0,25.7438,25.7497,25.7379,25.7497,1600.0
2008-06-25 12:30:00,43.49,43.53,43.49,43.53,700.0,25.7438,25.7675,25.7438,25.7675,700.0
2008-06-25 12:35:00,43.48,43.52,43.48,43.52,15400.0,25.7379,25.7615,25.7379,25.7615,15400.0
2008-06-25 12:40:00,43.51,43.51,43.49,43.49,3500.0,25.7556,25.7556,25.7438,25.7438,3500.0
2008-06-25 12:45:00,43.48,43.48,43.48,43.48,300.0,25.7379,25.7379,25.7379,25.7379,300.0
2008-06-25 12:50:00,43.5,43.5,43.5,43.5,900.0,25.7497,25.7497,25.7497,25.7497,900.0
2008-06-25 12:55:00,43.5,43.5,43.5,43.5,400.0,25.7497,25.7497,25.7497,25.7497,400.0
2008-06-25 13:00:00,43.49,43.49,43.49,43.49,2400.0,25.7438,25.7438,25.7438,25.7438,2400.0
2008-06-25 13:05:00,43.51,43.51,43.5,43.5,400.0,25.7556,25.7556,25.7497,25.7497,400.0
2008-06-25 13:10:00,43.51,43.54,43.5,43.53,700.0,25.7556,25.7734,25.7497,25.7675,700.0
2008-06-25 13:15:00,43.53,43.53,43.51,43.52,400.0,25.7675,25.7675,25.7556,25.7615,400.0
2008-06-25 13:20:00,43.52,43.52,43.51,43.51,200.0,25.7615,25.7615,25.7556,25.7556,200.0
2008-06-25 13:25:00,43.49,43.5,43.48,43.5,1300.0,25.7438,25.7497,25.7379,25.7497,1300.0
2008-06-25 13:30:00,43.5,43.52,43.49,43.49,1100.0,25.7497,25.7615,25.7438,25.7438,1100.0
2008-06-25 13:35:00,43.5,43.5,43.49,43.49,400.0,25.7497,25.7497,25.7438,25.7438,400.0
2008-06-25 13:40:00,43.47,43.47,43.47,43.47,300.0,25.732,25.732,25.732,25.732,300.0
2008-06-25 13:45:00,43.47,43.5,43.46,43.47,2800.0,25.732,25.7497,25.726,25.732,2800.0
2008-06-25 13:50:00,43.47,43.49,43.46,43.49,5700.0,25.732,25.7438,25.726,25.7438,5700.0
2008-06-25 13:55:00,43.51,43.51,43.49,43.51,14500.0,25.7556,25.7556,25.7438,25.7556,14500.0
2008-06-25 14:00:00,43.51,43.51,43.51,43.51,0.0,25.7556,25.7556,25.7556,25.7556,0.0
2008-06-25 14:05:00,43.55,43.57,43.52,43.52,3200.0,25.7793,25.7911,25.7615,25.7615,3200.0
2008-06-25 14:10:00,43.5,43.64,43.44,43.64,18900.0,25.7497,25.8326,25.7142,25.8326,18900.0
2008-06-25 14:15:00,43.63,43.69,43.63,43.66,8400.0,25.8267,25.8622,25.8267,25.8444,8400.0
2008-06-25 14:20:00,43.64,43.64,43.64,43.64,100.0,25.8326,25.8326,25.8326,25.8326,100.0
2008-06-25 14:25:00,43.63,43.65,43.62,43.64,5600.0,25.8267,25.8385,25.8207,25.8326,5600.0
2008-06-25 14:30:00,43.59,43.59,43.53,43.57,7000.0,25.803,25.803,25.7675,25.7911,7000.0
2008-06-25 14:35:00,43.62,43.69,43.62,43.66,10100.0,25.8207,25.8622,25.8207,25.8444,10100.0
2008-06-25 14:40:00,43.69,43.69,43.62,43.67,7000.0,25.8622,25.8622,25.8207,25.8503,7000.0
2008-06-25 14:45:00,43.58,43.64,43.58,43.64,3300.0,25.7971,25.8326,25.7971,25.8326,3300.0
2008-06-25 14:50:00,43.67,43.71,43.66,43.69,2300.0,25.8503,25.874,25.8444,25.8622,2300.0
2008-06-25 14:55:00,43.7,43.71,43.67,43.7,4100.0,25.8681,25.874,25.8503,25.8681,4100.0
2008-06-25 15:00:00,43.7,43.82,43.7,43.82,3600.0,25.8681,25.9391,25.8681,25.9391,3600.0
2008-06-25 15:05:00,43.84,43.85,43.84,43.84,10700.0,25.951,25.9569,25.951,25.951,10700.0
2008-06-25 15:10:00,43.81,43.82,43.77,43.77,900.0,25.9332,25.9391,25.9095,25.9095,900.0
2008-06-25 15:15:00,43.81,43.83,43.81,43.82,700.0,25.9332,25.9451,25.9332,25.9391,700.0
2008-06-25 15:20:00,43.73,43.73,43.65,43.67,2300.0,25.8859,25.8859,25.8385,25.8503,2300.0
2008-06-25 15:25:00,43.66,43.72,43.63,43.71,2000.0,25.8444,25.8799,25.8267,25.874,2000.0
2008-06-25 15:30:00,43.66,43.67,43.6,43.6,4700.0,25.8444,25.8503,25.8089,25.8089,4700.0
2008-06-25 15:35:00,43.59,43.61,43.55,43.61,6700.0,25.803,25.8148,25.7793,25.8148,6700.0
2008-06-25 15:40:00,43.59,43.62,43.58,43.62,8500.0,25.803,25.8207,25.7971,25.8207,8500.0
2008-06-25 15:45:00,43.61,43.61,43.52,43.52,8000.0,25.8148,25.8148,25.7615,25.7615,8000.0
2008-06-25 15:50:00,43.51,43.54,43.5,43.54,22900.0,25.7556,25.7734,25.7497,25.7734,22900.0
2008-06-25 15:55:00,43.56,43.56,43.47,43.5,14300.0,25.7852,25.7852,25.732,25.7497,14300.0
2008-06-26 09:30:00,43.37,43.37,43.0,43.01,33900.0,25.6728,25.6728,25.4537,25.4597,33900.0
2008-06-26 09:35:00,43.07,43.07,43.03,43.03,3300.0,25.4952,25.4952,25.4715,25.4715,3300.0
2008-06-26 09:40:00,43.05,43.05,43.01,43.01,15800.0,25.4833,25.4833,25.4597,25.4597,15800.0
2008-06-26 09:45:00,43.01,43.04,42.98,42.98,23000.0,25.4597,25.4774,25.4419,25.4419,23000.0
2008-06-26 09:50:00,42.96,42.98,42.95,42.98,12600.0,25.4301,25.4419,25.4241,25.4419,12600.0
2008-06-26 09:55:00,42.99,43.03,42.98,43.03,28900.0,25.4478,25.4715,25.4419,25.4715,28900.0
2008-06-26 10:00:00,43.05,43.08,43.04,43.04,2000.0,25.4833,25.5011,25.4774,25.4774,2000.0
2008-06-26 10:05:00,43.01,43.01,42.96,43.0,3500.0,25.4597,25.4597,25.4301,25.4537,3500.0
2008-06-26 10:10:00,42.99,42.99,42.98,42.99,70400.0,25.4478,25.4478,25.4419,25.4478,70400.0
2008-06-26 10:15:00,43.0,43.0,42.96,42.97,44900.0,25.4537,25.4537,25.4301,25.436,44900.0
2008-06-26 10:20:00,42.98,43.02,42.98,43.0,75900.0,25.4419,25.4656,25.4419,25.4537,75900.0
2008-06-26 10:25:00,43.0,43.07,43.0,43.06,67600.0,25.4537,25.4952,25.4537,25.4893,67600.0
2008-06-26 10:30:00,43.07,43.07,43.05,43.05,64800.0,25.4952,25.4952,25.4833,25.4833,64800.0
2008-06-26 10:35:00,43.01,43.02,42.98,42.99,5200.0,25.4597,25.4656,25.4419,25.4478,5200.0
2008-06-26 10:40:00,42.96,42.97,42.9,42.93,45000.0,25.4301,25.436,25.3945,25.4123,45000.0
2008-06-26 10:45:00,42.92,42.93,42.89,42.93,800.0,25.4064,25.4123,25.3886,25.4123,800.0
2008-06-26 10:50:00,42.93,42.93,42.83,42.83,2900.0,25.4123,25.4123,25.3531,25.3531,2900.0
2008-06-26 10:55:00,42.85,42.85,42.76,42.77,7600.0,25.3649,25.3649,25.3117,25.3176,7600.0
2008-06-26 11:00:00,42.79,42.82,42.79,42.79,3900.0,25.3294,25.3472,25.3294,25.3294,3900.0
2008-06-26 11:05:00,42.85,42.85,42.85,42.85,100.0,25.3649,25.3649,25.3649,25.3649,100.0
2008-06-26 11:10:00,42.85,42.85,42.85,42.85,0.0,25.3649,25.3649,25.3649,25.3649,0.0
2008-06-26 11:15:00,42.83,42.85,42.8,42.84,4400.0,25.3531,25.3649,25.3353,25.359,4400.0
2008-06-26 11:20:00,42.77,42.77,42.76,42.77,800.0,25.3176,25.3176,25.3117,25.3176,800.0
2008-06-26 11:25:00,42.8,42.83,42.8,42.8,8900.0,25.3353,25.3531,25.3353,25.3353,8900.0
2008-06-26 11:30:00,42.75,42.81,42.73,42.74,11600.0,25.3057,25.3413,25.2939,25.2998,11600.0
2008-06-26 11:35:00,42.75,42.75,42.71,42.72,27000.0,25.3057,25.3057,25.2821,25.288,27000.0
2008-06-26 11:40:00,42.72,42.75,42.72,42.75,1500.0,25.288,25.3057,25.288,25.3057,1500.0
2008-06-26 11:45:00,42.77,42.77,42.76,42.77,1600.0,25.3176,25.3176,25.3117,25.3176,1600.0
2008-06-26 11:50:00,42.78,42.78,42.75,42.75,1300.0,25.3235,25.3235,25.3057,25.3057,1300.0
2008-06-26 11:55:00,42.75,42.78,42.74,42.78,1800.0,25.3057,25.3235,25.2998,25.3235,1800.0
2008-06-26 12:00:00,42.78,42.78,42.72,42.72,1400.0,25.3235,25.3235,25.288,25.288,1400.0
2008-06-26 12:05:00,42.71,42.75,42.65,42.65,4200.0,25.2821,25.3057,25.2466,25.2466,4200.0
2008-06-26 12:10:00,42.64,42.65,42.63,42.65,4900.0,25.2406,25.2466,25.2347,25.2466,4900.0
2008-06-26 12:15:00,42.65,42.67,42.64,42.67,1600.0,25.2466,25.2584,25.2406,25.2584,1600.0
2008-06-26 12:20:00,42.65,42.65,42.65,42.65,200.0,25.2466,25.2466,25.2466,25.2466,200.0
2008-06-26 12:25:00,42.67,42.67,42.61,42.61,4000.0,25.2584,25.2584,25.2229,25.2229,4000.0
2008-06-26 12:30:00,42.6,42.6,42.57,42.57,1400.0,25.217,25.217,25.1992,25.1992,1400.0
2008-06-26 12:35:00,42.55,42.56,42.54,42.56,1000.0,25.1874,25.1933,25.1814,25.1933,1000.0
2008-06-26 12:40:00,42.54,42.55,42.54,42.55,10700.0,25.1814,25.1874,25.1814,25.1874,10700.0
2008-06-26 12:45:00,42.58,42.58,42.55,42.55,2400.0,25.2051,25.2051,25.1874,25.1874,2400.0
2008-06-26 12:50:00,42.55,42.57,42.54,42.57,300.0,25.1874,25.1992,25.1814,25.1992,300.0
2008-06-26 12:55:00,42.58,42.64,42.58,42.63,1100.0,25.2051,25.2406,25.2051,25.2347,1100.0
2008-06-26 13:00:00,42.66,42.66,42.64,42.66,4800.0,25.2525,25.2525,25.2406,25.2525,4800.0
2008-06-26 13:05:00,42.66,42.66,42.62,42.64,2300.0,25.2525,25.2525,25.2288,25.2406,2300.0
2008-06-26 13:10:00,42.65,42.65,42.64,42.64,2400.0,25.2466,25.2466,25.2406,25.2406,2400.0
2008-06-26 13:15:00,42.64,42.65,42.62,42.62,2900.0,25.2406,25.2466,25.2288,25.2288,2900.0
2008-06-26 13:20:00,42.62,42.62,42.61,42.61,9200.0,25.2288,25.2288,25.2229,25.2229,9200.0
2008-06-26 13:25:00,42.6,42.62,42.55,42.56,1800.0,25.217,25.2288,25.1874,25.1933,1800.0
2008-06-26 13:30:00,42.59,42.59,42.56,42.57,1800.0,25.211,25.211,25.1933,25.1992,1800.0
2008-06-26 13:35:00,42.56,42.59,42.56,42.58,1000.0,25.1933,25.211,25.1933,25.2051,1000.0
2008-06-26 13:40:00,42.59,42.59,42.56,42.58,1300.0,25.211,25.211,25.1933,25.2051,1300.0
2008-06-26 13:45:00,42.58,42.61,42.58,42.61,1900.0,25.2051,25.2229,25.2051,25.2229,1900.0
2008-06-26 13:50:00,42.59,42.64,42.59,42.64,9400.0,25.211,25.2406,25.211,25.2406,9400.0
2008-06-26 13:55:00,42.6,42.63,42.59,42.6,1400.0,25.217,25.2347,25.211,25.217,1400.0
2008-06-26 14:00:00,42.6,42.62,42.59,42.61,2000.0,25.217,25.2288,25.211,25.2229,2000.0
2008-06-26 14:05:00,42.64,42.65,42.61,42.65,1100.0,25.2406,25.2466,25.2229,25.2466,1100.0
2008-06-26 14:10:00,42.63,42.64,42.58,42.59,1900.0,25.2347,25.2406,25.2051,25.211,1900.0
2008-06-26 14:15:00,42.57,42.57,42.57,42.57,100.0,25.1992,25.1992,25.1992,25.1992,100.0
2008-06-26 14:20:00,42.52,42.54,42.52,42.53,300.0,25.1696,25.1814,25.1696,25.1755,300.0
2008-06-26 14:25:00,42.5,42.55,42.5,42.55,900.0,25.1578,25.1874,25.1578,25.1874,900.0
2008-06-26 14:30:00,42.55,42.55,42.55,42.55,100.0,25.1874,25.1874,25.1874,25.1874,100.0
2008-06-26 14:35:00,42.5,42.57,42.5,42.55,3000.0,25.1578,25.1992,25.1578,25.1874,3000.0
2008-06-26 14:40:00,42.5,42.51,42.44,42.44,2100.0,25.1578,25.1637,25.1222,25.1222,2100.0
2008-06-26 14:45:00,42.48,42.48,42.43,42.43,2000.0,25.1459,25.1459,25.1163,25.1163,2000.0
2008-06-26 14:50:00,42.43,42.46,42.43,42.45,2100.0,25.1163,25.1341,25.1163,25.1282,2100.0
2008-06-26 14:55:00,42.46,42.48,42.45,42.45,10400.0,25.1341,25.1459,25.1282,25.1282,10400.0
2008-06-26 15:00:00,42.46,42.53,42.45,42.53,1400.0,25.1341,25.1755,25.1282,25.1755,1400.0
2008-06-26 15:05:00,42.51,42.51,42.49,42.5,1500.0,25.1637,25.1637,25.1518,25.1578,1500.0
2008-06-26 15:10:00,42.48,42.48,42.48,42.48,100.0,25.1459,25.1459,25.1459,25.1459,100.0
2008-06-26 15:15:00,42.46,42.56,42.46,42.47,8400.0,25.1341,25.1933,25.1341,25.14,8400.0
2008-06-26 15:20:00,42.49,42.55,42.49,42.5,7600.0,25.1518,25.1874,25.1518,25.1578,7600.0
2008-06-26 15:25:00,42.55,42.56,42.49,42.53,6900.0,25.1874,25.1933,25.1518,25.1755,6900.0
2008-06-26 15:30:00,42.53,42.54,42.48,42.52,26700.0,25.1755,25.1814,25.1459,25.1696,26700.0
2008-06-26 15:35:00,42.49,42.55,42.49,42.53,8300.0,25.1518,25.1874,25.1518,25.1755,8300.0
2008-06-26 15:40:00,42.53,42.55,42.47,42.47,1600.0,25.1755,25.1874,25.14,25.14,1600.0
2008-06-26 15:45:00,42.47,42.5,42.46,42.5,38100.0,25.14,25.1578,25.1341,25.1578,38100.0
2008-06-26 15:50:00,42.49,42.49,42.43,42.43,6200.0,25.1518,25.1518,25.1163,25.1163,6200.0
2008-06-26 15:55:00,42.43,42.46,42.42,42.44,15900.0,25.1163,25.1341,25.1104,25.1222,15900.0
2008-06-27 09:30:00,42.99,43.24,42.26,42.78,14000.0,25.4478,25.5958,25.0157,25.3235,14000.0
2008-06-27 09:35:00,42.78,42.78,42.66,42.69,8600.0,25.3235,25.3235,25.2525,25.2702,8600.0
2008-06-27 09:40:00,42.67,42.69,42.61,42.64,9800.0,25.2584,25.2702,25.2229,25.2406,9800.0
2008-06-27 09:45:00,42.59,42.68,42.59,42.68,2600.0,25.211,25.2643,25.211,25.2643,2600.0
2008-06-27 09:50:00,42.65,42.7,42.63,42.7,18300.0,25.2466,25.2762,25.2347,25.2762,18300.0
2008-06-27 09:55:00,42.72,42.73,42.68,42.73,10900.0,25.288,25.2939,25.2643,25.2939,10900.0
2008-06-27 10:00:00,42.83,42.87,42.83,42.84,6800.0,25.3531,25.3768,25.3531,25.359,6800.0
2008-06-27 10:05:00,42.81,42.84,42.81,42.84,2700.0,25.3413,25.359,25.3413,25.359,2700.0
2008-06-27 10:10:00,42.84,42.84,42.82,42.84,3400.0,25.359,25.359,25.3472,25.359,3400.0
2008-06-27 10:15:00,42.78,42.79,42.77,42.77,1500.0,25.3235,25.3294,25.3176,25.3176,1500.0
2008-06-27 10:20:00,42.75,42.76,42.72,42.75,7100.0,25.3057,25.3117,25.288,25.3057,7100.0
2008-06-27 10:25:00,42.78,42.79,42.76,42.76,3800.0,25.3235,25.3294,25.3117,25.3117,3800.0
2008-06-27 10:30:00,42.78,42.85,42.78,42.85,22000.0,25.3235,25.3649,25.3235,25.3649,22000.0
2008-06-27 10:35:00,42.85,42.88,42.81,42.81,10200.0,25.3649,25.3827,25.3413,25.3413,10200.0
2008-06-27 10:40:00,42.82,42.82,42.73,42.75,22500.0,25.3472,25.3472,25.2939,25.3057,22500.0
2008-06-27 10:45:00,42.75,42.75,42.67,42.67,4200.0,25.3057,25.3057,25.2584,25.2584,4200.0
2008-06-27 10:50:00,42.65,42.67,42.62,42.62,22000.0,25.2466,25.2584,25.2288,25.2288,22000.0
2008-06-27 10:55:00,42.61,42.61,42.6,42.6,5700.0,25.2229,25.2229,25.217,25.217,5700.0
2008-06-27 11:00:00,42.54,42.54,42.54,42.54,200.0,25.1814,25.1814,25.1814,25.1814,200.0
2008-06-27 11:05:00,42.57,42.64,42.57,42.64,3700.0,25.1992,25.2406,25.1992,25.2406,3700.0
2008-06-27 11:10:00,42.66,42.66,42.66,42.66,100.0,25.2525,25.2525,25.2525,25.2525,100.0
2008-06-27 11:15:00,42.65,42.66,42.6,42.6,900.0,25.2466,25.2525,25.217,25.217,900.0
2008-06-27 11:20:00,42.63,42.65,42.63,42.65,700.0,25.2347,25.2466,25.2347,25.2466,700.0
2008-06-27 11:25:00,42.66,42.67,42.65,42.67,2700.0,25.2525,25.2584,25.2466,25.2584,2700.0
2008-06-27 11:30:00,42.7,42.7,42.7,42.7,100.0,25.2762,25.2762,25.2762,25.2762,100.0
2008-06-27 11:35:00,42.72,42.72,42.72,42.72,100.0,25.288,25.288,25.288,25.288,100.0
2008-06-27 11:40:00,42.68,42.7,42.68,42.7,400.0,25.2643,25.2762,25.2643,25.2762,400.0
2008-06-27 11:45:00,42.72,42.75,42.72,42.75,800.0,25.288,25.3057,25.288,25.3057,800.0
2008-06-27 11:50:00,42.69,42.69,42.69,42.69,100.0,25.2702,25.2702,25.2702,25.2702,100.0
2008-06-27 11:55:00,42.65,42.67,42.65,42.67,1200.0,25.2466,25.2584,25.2466,25.2584,1200.0
2008-06-27 12:00:00,42.67,42.67,42.67,42.67,100.0,25.2584,25.2584,25.2584,25.2584,100.0
2008-06-27 12:05:00,42.7,42.74,42.7,42.74,3100.0,25.2762,25.2998,25.2762,25.2998,3100.0
2008-06-27 12:10:00,42.73,42.76,42.73,42.76,500.0,25.2939,25.3117,25.2939,25.3117,500.0
2008-06-27 12:15:00,42.74,42.74,42.71,42.73,600.0,25.2998,25.2998,25.2821,25.2939,600.0
2008-06-27 12:20:00,42.71,42.71,42.71,42.71,200.0,25.2821,25.2821,25.2821,25.2821,200.0
2008-06-27 12:25:00,42.73,42.73,42.73,42.73,300.0,25.2939,25.2939,25.2939,25.2939,300.0
2008-06-27 12:30:00,42.75,42.75,42.7,42.7,200.0,25.3057,25.3057,25.2762,25.2762,200.0
2008-06-27 12:35:00,42.7,42.7,42.7,42.7,0.0,25.2762,25.2762,25.2762,25.2762,0.0
2008-06-27 12:40:00,42.7,42.7,42.68,42.68,900.0,25.2762,25.2762,25.2643,25.2643,900.0
2008-06-27 12:45:00,42.7,42.7,42.65,42.65,2300.0,25.2762,25.2762,25.2466,25.2466,2300.0
2008-06-27 12:50:00,42.69,42.69,42.66,42.67,3400.0,25.2702,25.2702,25.2525,25.2584,3400.0
2008-06-27 12:55:00,42.7,42.7,42.65,42.66,1500.0,25.2762,25.2762,25.2466,25.2525,1500.0
2008-06-27 13:00:00,42.65,42.68,42.65,42.68,2500.0,25.2466,25.2643,25.2466,25.2643,2500.0
2008-06-27 13:05:00,42.63,42.63,42.59,42.59,1800.0,25.2347,25.2347,25.211,25.211,1800.0
2008-06-27 13:10:00,42.6,42.6,42.54,42.56,1800.0,25.217,25.217,25.1814,25.1933,1800.0
2008-06-27 13:15:00,42.57,42.57,42.57,42.57,100.0,25.1992,25.1992,25.1992,25.1992,100.0
2008-06-27 13:20:00,42.53,42.55,42.53,42.53,700.0,25.1755,25.1874,25.1755,25.1755,700.0
2008-06-27 13:25:00,42.53,42.53,42.51,42.51,200.0,25.1755,25.1755,25.1637,25.1637,200.0
2008-06-27 13:30:00,42.51,42.53,42.5,42.51,1700.0,25.1637,25.1755,25.1578,25.1637,1700.0
2008-06-27 13:35:00,42.49,42.51,42.48,42.48,400.0,25.1518,25.1637,25.1459,25.1459,400.0
2008-06-27 13:40:00,42.47,42.52,42.47,42.52,6600.0,25.14,25.1696,25.14,25.1696,6600.0
2008-06-27 13:45:00,42.5,42.52,42.49,42.5,1600.0,25.1578,25.1696,25.1518,25.1578,1600.0
2008-06-27 13:50:00,42.5,42.51,42.49,42.49,1300.0,25.1578,25.1637,25.1518,25.1518,1300.0
2008-06-27 13:55:00,42.5,42.56,42.5,42.54,2100.0,25.1578,25.1933,25.1578,25.1814,2100.0
2008-06-27 14:00:00,42.56,42.57,42.55,42.56,15500.0,25.1933,25.1992,25.1874,25.1933,15500.0
2008-06-27 14:05:00,42.57,42.59,42.57,42.57,1100.0,25.1992,25.211,25.1992,25.1992,1100.0
2008-06-27 14:10:00,42.59,42.59,42.56,42.56,1500.0,25.211,25.211,25.1933,25.1933,1500.0
2008-06-27 14:15:00,42.54,42.64,42.54,42.64,1100.0,25.1814,25.2406,25.1814,25.2406,1100.0
2008-06-27 14:20:00,42.59,42.6,42.55,42.6,3000.0,25.211,25.217,25.1874,25.217,3000.0
2008-06-27 14:25:00,42.58,42.66,42.56,42.64,6800.0,25.2051,25.2525,25.1933,25.2406,6800.0
2008-06-27 14:30:00,42.66,42.69,42.66,42.67,3700.0,25.2525,25.2702,25.2525,25.2584,3700.0
2008-06-27 14:35:00,42.65,42.65,42.64,42.65,2100.0,25.2466,25.2466,25.2406,25.2466,2100.0
2008-06-27 14:40:00,42.65,42.67,42.64,42.66,700.0,25.2466,25.2584,25.2406,25.2525,700.0
2008-06-27 14:45:00,42.62,42.65,42.62,42.64,10800.0,25.2288,25.2466,25.2288,25.2406,10800.0
2008-06-27 14:50:00,42.67,42.69,42.65,42.65,8500.0,25.2584,25.2702,25.2466,25.2466,8500.0
2008-06-27 14:55:00,42.66,42.69,42.64,42.69,1600.0,25.2525,25.2702,25.2406,25.2702,1600.0
2008-06-27 15:00:00,42.64,42.64,42.64,42.64,1000.0,25.2406,25.2406,25.2406,25.2406,1000.0
2008-06-27 15:05:00,42.61,42.64,42.61,42.63,4900.0,25.2229,25.2406,25.2229,25.2347,4900.0
2008-06-27 15:10:00,42.66,42.69,42.66,42.69,4500.0,25.2525,25.2702,25.2525,25.2702,4500.0
2008-06-27 15:15:00,42.68,42.68,42.64,42.66,600.0,25.2643,25.2643,25.2406,25.2525,600.0
2008-06-27 15:20:00,42.62,42.66,42.62,42.66,2100.0,25.2288,25.2525,25.2288,25.2525,2100.0
2008-06-27 15:25:00,42.64,42.64,42.59,42.63,19000.0,25.2406,25.2406,25.211,25.2347,19000.0
2008-06-27 15:30:00,42.6,42.6,42.57,42.58,2100.0,25.217,25.217,25.1992,25.2051,2100.0
2008-06-27 15:35:00,42.57,42.65,42.57,42.63,1500.0,25.1992,25.2466,25.1992,25.2347,1500.0
2008-06-27 15:40:00,42.61,42.72,42.61,42.7,7000.0,25.2229,25.288,25.2229,25.2762,7000.0
2008-06-27 15:45:00,42.68,42.7,42.66,42.67,2700.0,25.2643,25.2762,25.2525,25.2584,2700.0
2008-06-27 15:50:00,42.66,42.67,42.64,42.64,1100.0,25.2525,25.2584,25.2406,25.2406,1100.0
2008-06-27 15:55:00,42.63,42.65,42.63,42.64,3400.0,25.2347,25.2466,25.2347,25.2406,3400.0
2008-06-30 09:30:00,42.51,43.15,42.51,42.94,63900.0,25.1637,25.5425,25.1637,25.4182,63900.0
2008-06-30 09:35:00,43.0,43.04,43.0,43.02,54000.0,25.4537,25.4774,25.4537,25.4656,54000.0
2008-06-30 09:40:00,43.02,43.08,43.02,43.08,11500.0,25.4656,25.5011,25.4656,25.5011,11500.0
2008-06-30 09:45:00,43.05,43.05,43.05,43.05,200.0,25.4833,25.4833,25.4833,25.4833,200.0
2008-06-30 09:50:00,43.07,43.07,43.01,43.04,1700.0,25.4952,25.4952,25.4597,25.4774,1700.0
2008-06-30 09:55:00,42.97,42.99,42.95,42.95,1300.0,25.436,25.4478,25.4241,25.4241,1300.0
2008-06-30 10:00:00,42.93,42.96,42.88,42.88,5900.0,25.4123,25.4301,25.3827,25.3827,5900.0
2008-06-30 10:05:00,42.95,42.96,42.94,42.94,4900.0,25.4241,25.4301,25.4182,25.4182,4900.0
2008-06-30 10:10:00,42.91,42.91,42.91,42.91,600.0,25.4005,25.4005,25.4005,25.4005,600.0
2008-06-30 10:15:00,42.91,42.91,42.91,42.91,0.0,25.4005,25.4005,25.4005,25.4005,0.0
2008-06-30 10:20:00,42.94,42.96,42.93,42.96,12900.0,25.4182,25.4301,25.4123,25.4301,12900.0
2008-06-30 10:25:00,42.95,42.98,42.95,42.98,4100.0,25.4241,25.4419,25.4241,25.4419,4100.0
2008-06-30 10:30:00,42.97,42.98,42.96,42.98,2600.0,25.436,25.4419,25.4301,25.4419,2600.0
2008-06-30 10:35:00,42.97,43.02,42.97,43.02,1800.0,25.436,25.4656,25.436,25.4656,1800.0
2008-06-30 10:40:00,42.96,42.96,42.95,42.95,5000.0,25.4301,25.4301,25.4241,25.4241,5000.0
2008-06-30 10:45:00,42.93,42.97,42.93,42.96,1400.0,25.4123,25.436,25.4123,25.4301,1400.0
2008-06-30 10:50:00,42.99,42.99,42.95,42.96,1200.0,25.4478,25.4478,25.4241,25.4301,1200.0
2008-06-30 10:55:00,43.03,43.03,43.03,43.03,1800.0,25.4715,25.4715,25.4715,25.4715,1800.0
2008-06-30 11:00:00,43.03,43.05,43.03,43.03,6400.0,25.4715,25.4833,25.4715,25.4715,6400.0
2008-06-30 11:05:00,43.03,43.03,42.99,42.99,2600.0,25.4715,25.4715,25.4478,25.4478,2600.0
2008-06-30 11:10:00,43.0,43.0,43.0,43.0,800.0,25.4537,25.4537,25.4537,25.4537,800.0
2008-06-30 11:15:00,42.99,43.0,42.99,42.99,8200.0,25.4478,25.4537,25.4478,25.4478,8200.0
2008-06-30 11:20:00,42.98,43.0,42.98,42.98,1400.0,25.4419,25.4537,25.4419,25.4419,1400.0
2008-06-30 11:25:00,43.0,43.02,43.0,43.02,3600.0,25.4537,25.4656,25.4537,25.4656,3600.0
2008-06-30 11:30:00,43.03,43.07,43.03,43.06,26500.0,25.4715,25.4952,25.4715,25.4893,26500.0
2008-06-30 11:35:00,43.04,43.08,43.03,43.08,9600.0,25.4774,25.5011,25.4715,25.5011,9600.0
2008-06-30 11:40:00,43.07,43.07,43.07,43.07,5200.0,25.4952,25.4952,25.4952,25.4952,5200.0
2008-06-30 11:45:00,43.0,43.01,43.0,43.01,1200.0,25.4537,25.4597,25.4537,25.4597,1200.0
2008-06-30 11:50:00,43.01,43.03,43.0,43.0,9800.0,25.4597,25.4715,25.4537,25.4537,9800.0
2008-06-30 11:55:00,43.0,43.04,43.0,43.04,1800.0,25.4537,25.4774,25.4537,25.4774,1800.0
2008-06-30 12:00:00,43.01,43.01,43.01,43.01,5900.0,25.4597,25.4597,25.4597,25.4597,5900.0
2008-06-30 12:05:00,42.97,43.02,42.95,43.02,1000.0,25.436,25.4656,25.4241,25.4656,1000.0
2008-06-30 12:10:00,43.03,43.03,43.02,43.02,200.0,25.4715,25.4715,25.4656,25.4656,200.0
2008-06-30 12:15:00,43.04,43.04,43.02,43.04,1200.0,25.4774,25.4774,25.4656,25.4774,1200.0
2008-06-30 12:20:00,43.04,43.04,43.04,43.04,1000.0,25.4774,25.4774,25.4774,25.4774,1000.0
2008-06-30 12:25:00,43.03,43.03,43.02,43.02,400.0,25.4715,25.4715,25.4656,25.4656,400.0
2008-06-30 12:30:00,43.03,43.05,43.03,43.05,700.0,25.4715,25.4833,25.4715,25.4833,700.0
2008-06-30 12:35:00,43.03,43.03,43.03,43.03,4000.0,25.4715,25.4715,25.4715,25.4715,4000.0
2008-06-30 12:40:00,43.04,43.04,43.04,43.04,800.0,25.4774,25.4774,25.4774,25.4774,800.0
2008-06-30 12:45:00,43.05,43.1,43.05,43.1,5800.0,25.4833,25.5129,25.4833,25.5129,5800.0
2008-06-30 12:50:00,43.03,43.03,43.03,43.03,5100.0,25.4715,25.4715,25.4715,25.4715,5100.0
2008-06-30 12:55:00,43.05,43.05,43.01,43.01,1900.0,25.4833,25.4833,25.4597,25.4597,1900.0
2008-06-30 13:00:00,43.02,43.02,43.02,43.02,400.0,25.4656,25.4656,25.4656,25.4656,400.0
2008-06-30 13:05:00,42.98,43.0,42.98,42.98,1500.0,25.4419,25.4537,25.4419,25.4419,1500.0
2008-06-30 13:10:00,42.99,43.01,42.99,43.01,1300.0,25.4478,25.4597,25.4478,25.4597,1300.0
2008-06-30 13:15:00,43.01,43.01,43.01,43.01,300.0,25.4597,25.4597,25.4597,25.4597,300.0
2008-06-30 13:20:00,43.04,43.06,43.04,43.04,3800.0,25.4774,25.4893,25.4774,25.4774,3800.0
2008-06-30 13:25:00,43.03,43.03,43.01,43.02,1100.0,25.4715,25.4715,25.4597,25.4656,1100.0
2008-06-30 13:30:00,43.0,43.0,43.0,43.0,1500.0,25.4537,25.4537,25.4537,25.4537,1500.0
2008-06-30 13:35:00,42.99,42.99,42.99,42.99,600.0,25.4478,25.4478,25.4478,25.4478,600.0
2008-06-30 13:40:00,42.99,42.99,42.96,42.96,800.0,25.4478,25.4478,25.4301,25.4301,800.0
2008-06-30 13:45:00,42.97,42.97,42.93,42.93,5200.0,25.436,25.436,25.4123,25.4123,5200.0
2008-06-30 13:50:00,42.95,42.95,42.91,42.91,1400.0,25.4241,25.4241,25.4005,25.4005,1400.0
2008-06-30 13:55:00,42.93,42.95,42.93,42.94,94600.0,25.4123,25.4241,25.4123,25.4182,94600.0
2008-06-30 14:00:00,42.94,42.97,42.94,42.97,70300.0,25.4182,25.436,25.4182,25.436,70300.0
2008-06-30 14:05:00,42.96,42.98,42.92,42.98,54300.0,25.4301,25.4419,25.4064,25.4419,54300.0
2008-06-30 14:10:00,42.98,42.99,42.98,42.99,7000.0,25.4419,25.4478,25.4419,25.4478,7000.0
2008-06-30 14:15:00,43.0,43.01,42.97,43.0,5000.0,25.4537,25.4597,25.436,25.4537,5000.0
2008-06-30 14:20:00,42.97,42.98,42.97,42.98,200.0,25.436,25.4419,25.436,25.4419,200.0
2008-06-30 14:25:00,42.98,42.98,42.98,42.98,0.0,25.4419,25.4419,25.4419,25.4419,0.0
2008-06-30 14:30:00,43.03,43.05,43.01,43.02,5000.0,25.4715,25.4833,25.4597,25.4656,5000.0
2008-06-30 14:35:00,43.0,43.02,43.0,43.02,3200.0,25.4537,25.4656,25.4537,25.4656,3200.0
2008-06-30 14:40:00,43.0,43.05,43.0,43.03,3500.0,25.4537,25.4833,25.4537,25.4715,3500.0
2008-06-30 14:45:00,43.03,43.04,43.03,43.03,4400.0,25.4715,25.4774,25.4715,25.4715,4400.0
2008-06-30 14:50:00,43.05,43.06,43.05,43.06,2300.0,25.4833,25.4893,25.4833,25.4893,2300.0
2008-06-30 14:55:00,43.06,43.06,42.99,43.03,1700.0,25.4893,25.4893,25.4478,25.4715,1700.0
2008-06-30 15:00:00,43.05,43.05,43.05,43.05,1000.0,25.4833,25.4833,25.4833,25.4833,1000.0
2008-06-30 15:05:00,43.05,43.05,43.05,43.05,0.0,25.4833,25.4833,25.4833,25.4833,0.0
2008-06-30 15:10:00,43.04,43.08,43.04,43.08,16600.0,25.4774,25.5011,25.4774,25.5011,16600.0
2008-06-30 15:15:00,43.07,43.08,43.07,43.08,200.0,25.4952,25.5011,25.4952,25.5011,200.0
2008-06-30 15:20:00,43.06,43.08,43.05,43.08,2000.0,25.4893,25.5011,25.4833,25.5011,2000.0
2008-06-30 15:25:00,43.05,43.05,43.05,43.05,400.0,25.4833,25.4833,25.4833,25.4833,400.0
2008-06-30 15:30:00,43.05,43.05,43.0,43.02,3600.0,25.4833,25.4833,25.4537,25.4656,3600.0
2008-06-30 15:35:00,43.02,43.04,43.02,43.04,4500.0,25.4656,25.4774,25.4656,25.4774,4500.0
2008-06-30 15:40:00,43.04,43.06,43.04,43.06,3600.0,25.4774,25.4893,25.4774,25.4893,3600.0
2008-06-30 15:45:00,43.04,43.04,43.0,43.0,2500.0,25.4774,25.4774,25.4537,25.4537,2500.0
2008-06-30 15:50:00,43.0,43.0,42.91,42.91,1200.0,25.4537,25.4537,25.4005,25.4005,1200.0
2008-06-30 15:55:00,42.91,42.91,42.84,42.85,8600.0,25.4005,25.4005,25.359,25.3649,8600.0
2008-07-01 09:30:00,42.21,42.27,42.21,42.27,212000.0,24.9861,25.0216,24.9861,25.0216,212000.0
2008-07-01 09:35:00,42.29,42.29,42.19,42.2,345300.0,25.0335,25.0335,24.9743,24.9802,345300.0
2008-07-01 09:40:00,42.22,42.25,42.19,42.2,323100.0,24.992,25.0098,24.9743,24.9802,323100.0
2008-07-01 09:45:00,42.19,42.26,42.18,42.23,268400.0,24.9743,25.0157,24.9683,24.9979,268400.0
2008-07-01 09:50:00,42.26,42.27,42.24,42.24,252400.0,25.0157,25.0216,25.0039,25.0039,252400.0
2008-07-01 09:55:00,42.25,42.27,42.25,42.27,113000.0,25.0098,25.0216,25.0098,25.0216,113000.0
2008-07-01 10:00:00,42.3,42.4,42.3,42.4,28500.0,25.0394,25.0986,25.0394,25.0986,28500.0
2008-07-01 10:05:00,42.41,42.43,42.39,42.4,186200.0,25.1045,25.1163,25.0926,25.0986,186200.0
2008-07-01 10:10:00,42.38,42.39,42.34,42.35,286800.0,25.0867,25.0926,25.0631,25.069,286800.0
2008-07-01 10:15:00,42.36,42.36,42.32,42.34,499200.0,25.0749,25.0749,25.0512,25.0631,499200.0
2008-07-01 10:20:00,42.34,42.36,42.32,42.32,82800.0,25.0631,25.0749,25.0512,25.0512,82800.0
2008-07-01 10:25:00,42.33,42.35,42.31,42.31,474500.0,25.0571,25.069,25.0453,25.0453,474500.0
2008-07-01 10:30:00,42.35,42.43,42.35,42.4,59500.0,25.069,25.1163,25.069,25.0986,59500.0
2008-07-01 10:35:00,42.44,42.5,42.43,42.47,44200.0,25.1222,25.1578,25.1163,25.14,44200.0
2008-07-01 10:40:00,42.48,42.48,42.4,42.4,194500.0,25.1459,25.1459,25.0986,25.0986,194500.0
2008-07-01 10:45:00,42.42,42.44,42.38,42.44,156100.0,25.1104,25.1222,25.0867,25.1222,156100.0
2008-07-01 10:50:00,42.43,42.43,42.4,42.4,1700.0,25.1163,25.1163,25.0986,25.0986,1700.0
2008-07-01 10:55:00,42.39,42.41,42.35,42.39,354500.0,25.0926,25.1045,25.069,25.0926,354500.0
2008-07-01 11:00:00,42.43,42.5,42.43,42.48,125600.0,25.1163,25.1578,25.1163,25.1459,125600.0
2008-07-01 11:05:00,42.5,42.52,42.44,42.44,204000.0,25.1578,25.1696,25.1222,25.1222,204000.0
2008-07-01 11:10:00,42.44,42.49,42.44,42.45,10000.0,25.1222,25.1518,25.1222,25.1282,10000.0
2008-07-01 11:15:00,42.47,42.48,42.37,42.37,306700.0,25.14,25.1459,25.0808,25.0808,306700.0
2008-07-01 11:20:00,42.35,42.39,42.35,42.36,287500.0,25.069,25.0926,25.069,25.0749,287500.0
2008-07-01 11:25:00,42.36,42.37,42.34,42.35,146900.0,25.0749,25.0808,25.0631,25.069,146900.0
2008-07-01 11:30:00,42.37,42.37,42.32,42.34,318000.0,25.0808,25.0808,25.0512,25.0631,318000.0
2008-07-01 11:35:00,42.35,42.35,42.33,42.33,117000.0,25.069,25.069,25.0571,25.0571,117000.0
2008-07-01 11:40:00,42.31,42.31,42.26,42.31,151800.0,25.0453,25.0453,25.0157,25.0453,151800.0
2008-07-01 11:45:00,42.25,42.29,42.25,42.26,7800.0,25.0098,25.0335,25.0098,25.0157,7800.0
2008-07-01 11:50:00,42.25,42.27,42.19,42.19,505900.0,25.0098,25.0216,24.9743,24.9743,505900.0
2008-07-01 11:55:00,42.19,42.19,42.1,42.12,58700.0,24.9743,24.9743,24.921,24.9328,58700.0
2008-07-01 12:00:00,42.13,42.13,42.08,42.1,205500.0,24.9387,24.9387,24.9091,24.921,205500.0
2008-07-01 12:05:00,42.07,42.08,42.04,42.08,3000.0,24.9032,24.9091,24.8855,24.9091,3000.0
2008-07-01 12:10:00,42.06,42.06,41.95,41.97,18500.0,24.8973,24.8973,24.8322,24.844,18500.0
2008-07-01 12:15:00,41.94,41.99,41.91,41.99,109300.0,24.8263,24.8559,24.8085,24.8559,109300.0
2008-07-01 12:20:00,42.01,42.03,41.91,41.93,5300.0,24.8677,24.8795,24.8085,24.8204,5300.0
2008-07-01 12:25:00,41.92,41.92,41.82,41.88,10800.0,24.8144,24.8144,24.7552,24.7908,10800.0
2008-07-01 12:30:00,41.89,41.96,41.89,41.95,104600.0,24.7967,24.8381,24.7967,24.8322,104600.0
2008-07-01 12:35:00,41.95,41.97,41.95,41.97,3000.0,24.8322,24.844,24.8322,24.844,3000.0
2008-07-01 12:40:00,41.97,41.97,41.88,41.88,7300.0,24.844,24.844,24.7908,24.7908,7300.0
2008-07-01 12:45:00,41.89,41.97,41.89,41.97,4800.0,24.7967,24.844,24.7967,24.844,4800.0
2008-07-01 12:50:00,41.97,42.01,41.94,42.01,117700.0,24.844,24.8677,24.8263,24.8677,117700.0
2008-07-01 12:55:00,42.01,42.05,42.0,42.02,104500.0,24.8677,24.8914,24.8618,24.8736,104500.0
2008-07-01 13:00:00,41.99,42.03,41.99,42.01,175300.0,24.8559,24.8795,24.8559,24.8677,175300.0
2008-07-01 13:05:00,41.98,41.98,41.98,41.98,100.0,24.85,24.85,24.85,24.85,100.0
2008-07-01 13:10:00,41.94,41.97,41.94,41.96,3200.0,24.8263,24.844,24.8263,24.8381,3200.0
2008-07-01 13:15:00,41.96,42.0,41.96,41.99,1900.0,24.8381,24.8618,24.8381,24.8559,1900.0
2008-07-01 13:20:00,41.99,42.04,41.98,42.04,17000.0,24.8559,24.8855,24.85,24.8855,17000.0
2008-07-01 13:25:00,42.02,42.02,41.99,41.99,4100.0,24.8736,24.8736,24.8559,24.8559,4100.0
2008-07-01 13:30:00,41.98,41.98,41.96,41.97,2400.0,24.85,24.85,24.8381,24.844,2400.0
2008-07-01 13:35:00,41.97,41.97,41.95,41.96,3100.0,24.844,24.844,24.8322,24.8381,3100.0
2008-07-01 13:40:00,41.98,41.98,41.95,41.95,5200.0,24.85,24.85,24.8322,24.8322,5200.0
2008-07-01 13:45:00,41.95,42.08,41.95,42.08,4200.0,24.8322,24.9091,24.8322,24.9091,4200.0
2008-07-01 13:50:00,42.08,42.11,42.06,42.07,20100.0,24.9091,24.9269,24.8973,24.9032,20100.0
2008-07-01 13:55:00,42.11,42.13,42.09,42.12,2000.0,24.9269,24.9387,24.9151,24.9328,2000.0
2008-07-01 14:00:00,42.11,42.17,42.11,42.17,11200.0,24.9269,24.9624,24.9269,24.9624,11200.0
2008-07-01 14:05:00,42.16,42.21,42.16,42.17,4300.0,24.9565,24.9861,24.9565,24.9624,4300.0
2008-07-01 14:10:00,42.17,42.27,42.17,42.27,1900.0,24.9624,25.0216,24.9624,25.0216,1900.0
2008-07-01 14:15:00,42.23,42.27,42.22,42.27,3300.0,24.9979,25.0216,24.992,25.0216,3300.0
2008-07-01 14:20:00,42.27,42.31,42.27,42.31,1600.0,25.0216,25.0453,25.0216,25.0453,1600.0
2008-07-01 14:25:00,42.31,42.31,42.23,42.25,3700.0,25.0453,25.0453,24.9979,25.0098,3700.0
2008-07-01 14:30:00,42.24,42.27,42.23,42.25,2700.0,25.0039,25.0216,24.9979,25.0098,2700.0
2008-07-01 14:35:00,42.25,42.3,42.25,42.3,1500.0,25.0098,25.0394,25.0098,25.0394,1500.0
2008-07-01 14:40:00,42.33,42.41,42.33,42.4,6200.0,25.0571,25.1045,25.0571,25.0986,6200.0
2008-07-01 14:45:00,42.44,42.45,42.44,42.45,3100.0,25.1222,25.1282,25.1222,25.1282,3100.0
2008-07-01 14:50:00,42.39,42.4,42.35,42.38,13100.0,25.0926,25.0986,25.069,25.0867,13100.0
2008-07-01 14:55:00,42.39,42.4,42.36,42.36,14000.0,25.0926,25.0986,25.0749,25.0749,14000.0
2008-07-01 15:00:00,42.37,42.37,42.3,42.34,13500.0,25.0808,25.0808,25.0394,25.0631,13500.0
2008-07-01 15:05:00,42.35,42.38,42.32,42.35,13600.0,25.069,25.0867,25.0512,25.069,13600.0
2008-07-01 15:10:00,42.36,42.36,42.33,42.33,3200.0,25.0749,25.0749,25.0571,25.0571,3200.0
2008-07-01 15:15:00,42.32,42.37,42.31,42.32,4900.0,25.0512,25.0808,25.0453,25.0512,4900.0
2008-07-01 15:20:00,42.29,42.31,42.29,42.31,4900.0,25.0335,25.0453,25.0335,25.0453,4900.0
2008-07-01 15:25:00,42.33,42.36,42.31,42.34,3400.0,25.0571,25.0749,25.0453,25.0631,3400.0
2008-07-01 15:30:00,42.3,42.36,42.3,42.34,6800.0,25.0394,25.0749,25.0394,25.0631,6800.0
2008-07-01 15:35:00,42.34,42.41,42.34,42.39,5000.0,25.0631,25.1045,25.0631,25.0926,5000.0
2008-07-01 15:40:00,42.39,42.39,42.37,42.39,14100.0,25.0926,25.0926,25.0808,25.0926,14100.0
2008-07-01 15:45:00,42.37,42.41,42.36,42.4,9100.0,25.0808,25.1045,25.0749,25.0986,9100.0
2008-07-01 15:50:00,42.37,42.42,42.37,42.42,12700.0,25.0808,25.1104,25.0808,25.1104,12700.0
2008-07-01 15:55:00,42.44,42.48,42.43,42.46,8600.0,25.1222,25.1459,25.1163,25.1341,8600.0
2008-07-02 09:30:00,42.76,43.04,42.65,42.66,33100.0,25.3117,25.4774,25.2466,25.2525,33100.0
2008-07-02 09:35:00,42.65,42.66,42.62,42.64,39100.0,25.2466,25.2525,25.2288,25.2406,39100.0
2008-07-02 09:40:00,42.63,42.65,42.59,42.59,27200.0,25.2347,25.2466,25.211,25.211,27200.0
2008-07-02 09:45:00,42.62,42.62,42.58,42.59,8100.0,25.2288,25.2288,25.2051,25.211,8100.0
2008-07-02 09:50:00,42.59,42.59,42.51,42.51,5200.0,25.211,25.211,25.1637,25.1637,5200.0
2008-07-02 09:55:00,42.54,42.6,42.54,42.6,2900.0,25.1814,25.217,25.1814,25.217,2900.0
2008-07-02 10:00:00,42.61,42.63,42.59,42.59,4100.0,25.2229,25.2347,25.211,25.211,4100.0
2008-07-02 10:05:00,42.62,42.62,42.62,42.62,100.0,25.2288,25.2288,25.2288,25.2288,100.0
2008-07-02 10:10:00,42.63,42.63,42.57,42.57,400.0,25.2347,25.2347,25.1992,25.1992,400.0
2008-07-02 10:15:00,42.58,42.58,42.45,42.45,2700.0,25.2051,25.2051,25.1282,25.1282,2700.0
2008-07-02 10:20:00,42.45,42.45,42.45,42.45,0.0,25.1282,25.1282,25.1282,25.1282,0.0
2008-07-02 10:25:00,42.48,42.48,42.43,42.44,3200.0,25.1459,25.1459,25.1163,25.1222,3200.0
2008-07-02 10:30:00,42.45,42.45,42.41,42.41,900.0,25.1282,25.1282,25.1045,25.1045,900.0
2008-07-02 10:35:00,42.42,42.42,42.38,42.42,10900.0,25.1104,25.1104,25.0867,25.1104,10900.0
2008-07-02 10:40:00,42.36,42.41,42.36,42.4,3600.0,25.0749,25.1045,25.0749,25.0986,3600.0
2008-07-02 10:45:00,42.4,42.4,42.4,42.4,0.0,25.0986,25.0986,25.0986,25.0986,0.0
2008-07-02 10:50:00,42.46,42.49,42.44,42.46,4600.0,25.1341,25.1518,25.1222,25.1341,4600.0
2008-07-02 10:55:00,42.42,42.42,42.42,42.42,400.0,25.1104,25.1104,25.1104,25.1104,400.0
2008-07-02 11:00:00,42.41,42.42,42.41,42.42,4200.0,25.1045,25.1104,25.1045,25.1104,4200.0
2008-07-02 11:05:00,42.38,42.39,42.35,42.35,2900.0,25.0867,25.0926,25.069,25.069,2900.0
2008-07-02 11:10:00,42.33,42.35,42.32,42.35,1800.0,25.0571,25.069,25.0512,25.069,1800.0
2008-07-02 11:15:00,42.35,42.35,42.35,42.35,100.0,25.069,25.069,25.069,25.069,100.0
2008-07-02 11:20:00,42.38,42.38,42.37,42.37,800.0,25.0867,25.0867,25.0808,25.0808,800.0
2008-07-02 11:25:00,42.37,42.38,42.28,42.28,11500.0,25.0808,25.0867,25.0275,25.0275,11500.0
2008-07-02 11:30:00,42.27,42.27,42.27,42.27,100.0,25.0216,25.0216,25.0216,25.0216,100.0
2008-07-02 11:35:00,42.23,42.24,42.21,42.22,1500.0,24.9979,25.0039,24.9861,24.992,1500.0
2008-07-02 11:40:00,42.22,42.26,42.22,42.23,2800.0,24.992,25.0157,24.992,24.9979,2800.0
2008-07-02 11:45:00,42.21,42.22,42.2,42.2,500.0,24.9861,24.992,24.9802,24.9802,500.0
2008-07-02 11:50:00,42.23,42.23,42.15,42.15,2100.0,24.9979,24.9979,24.9506,24.9506,2100.0
2008-07-02 11:55:00,42.18,42.18,42.17,42.17,900.0,24.9683,24.9683,24.9624,24.9624,900.0
2008-07-02 12:00:00,42.17,42.21,42.17,42.17,25400.0,24.9624,24.9861,24.9624,24.9624,25400.0
2008-07-02 12:05:00,42.19,42.19,42.19,42.19,1100.0,24.9743,24.9743,24.9743,24.9743,1100.0
2008-07-02 12:10:00,42.19,42.19,42.19,42.19,2400.0,24.9743,24.9743,24.9743,24.9743,2400.0
2008-07-02 12:15:00,42.2,42.2,42.16,42.16,1600.0,24.9802,24.9802,24.9565,24.9565,1600.0
2008-07-02 12:20:00,42.15,42.16,42.15,42.15,1000.0,24.9506,24.9565,24.9506,24.9506,1000.0
2008-07-02 12:25:00,42.15,42.15,42.15,42.15,0.0,24.9506,24.9506,24.9506,24.9506,0.0
2008-07-02 12:30:00,42.11,42.13,42.1,42.13,600.0,24.9269,24.9387,24.921,24.9387,600.0
2008-07-02 12:35:00,42.1,42.1,42.1,42.1,1200.0,24.921,24.921,24.921,24.921,1200.0
2008-07-02 12:40:00,42.16,42.16,42.16,42.16,100.0,24.9565,24.9565,24.9565,24.9565,100.0
2008-07-02 12:45:00,42.18,42.18,42.18,42.18,200.0,24.9683,24.9683,24.9683,24.9683,200.0
2008-07-02 12:50:00,42.2,42.2,42.2,42.2,400.0,24.9802,24.9802,24.9802,24.9802,400.0
2008-07-02 12:55:00,42.17,42.17,42.17,42.17,500.0,24.9624,24.9624,24.9624,24.9624,500.0
2008-07-02 13:00:00,42.18,42.18,42.17,42.17,300.0,24.9683,24.9683,24.9624,24.9624,300.0
2008-07-02 13:05:00,42.09,42.09,42.09,42.09,4000.0,24.9151,24.9151,24.9151,24.9151,4000.0
2008-07-02 13:10:00,42.11,42.11,42.11,42.11,1300.0,24.9269,24.9269,24.9269,24.9269,1300.0
2008-07-02 13:15:00,42.09,42.11,42.09,42.11,400.0,24.9151,24.9269,24.9151,24.9269,400.0
2008-07-02 13:20:00,42.11,42.11,42.11,42.11,0.0,24.9269,24.9269,24.9269,24.9269,0.0
2008-07-02 13:25:00,42.14,42.16,42.14,42.16,4800.0,24.9447,24.9565,24.9447,24.9565,4800.0
2008-07-02 13:30:00,42.15,42.15,42.15,42.15,200.0,24.9506,24.9506,24.9506,24.9506,200.0
2008-07-02 13:35:00,42.15,42.15,42.15,42.15,200.0,24.9506,24.9506,24.9506,24.9506,200.0
2008-07-02 13:40:00,42.18,42.18,42.18,42.18,300.0,24.9683,24.9683,24.9683,24.9683,300.0
2008-07-02 13:45:00,42.13,42.13,42.13,42.13,100.0,24.9387,24.9387,24.9387,24.9387,100.0
2008-07-02 13:50:00,42.25,42.25,42.22,42.22,3900.0,25.0098,25.0098,24.992,24.992,3900.0
2008-07-02 13:55:00,42.28,42.28,42.24,42.25,7700.0,25.0275,25.0275,25.0039,25.0098,7700.0
2008-07-02 14:00:00,42.25,42.3,42.25,42.3,33000.0,25.0098,25.0394,25.0098,25.0394,33000.0
2008-07-02 14:05:00,42.28,42.3,42.26,42.26,6200.0,25.0275,25.0394,25.0157,25.0157,6200.0
2008-07-02 14:10:00,42.26,42.26,42.26,42.26,1200.0,25.0157,25.0157,25.0157,25.0157,1200.0
2008-07-02 14:15:00,42.26,42.26,42.23,42.25,1700.0,25.0157,25.0157,24.9979,25.0098,1700.0
2008-07-02 14:20:00,42.21,42.21,42.2,42.21,1500.0,24.9861,24.9861,24.9802,24.9861,1500.0
2008-07-02 14:25:00,42.2,42.2,42.12,42.13,2200.0,24.9802,24.9802,24.9328,24.9387,2200.0
2008-07-02 14:30:00,42.03,42.1,42.03,42.1,500.0,24.8795,24.921,24.8795,24.921,500.0
2008-07-02 14:35:00,42.08,42.09,42.03,42.03,3400.0,24.9091,24.9151,24.8795,24.8795,3400.0
2008-07-02 14:40:00,42.02,42.07,42.02,42.07,47000.0,24.8736,24.9032,24.8736,24.9032,47000.0
2008-07-02 14:45:00,42.06,42.09,42.06,42.07,7100.0,24.8973,24.9151,24.8973,24.9032,7100.0
2008-07-02 14:50:00,42.07,42.07,42.0,42.02,13500.0,24.9032,24.9032,24.8618,24.8736,13500.0
2008-07-02 14:55:00,42.02,42.03,42.0,42.01,14100.0,24.8736,24.8795,24.8618,24.8677,14100.0
2008-07-02 15:00:00,42.0,42.0,41.94,42.0,23300.0,24.8618,24.8618,24.8263,24.8618,23300.0
2008-07-02 15:05:00,41.99,41.99,41.95,41.95,4400.0,24.8559,24.8559,24.8322,24.8322,4400.0
2008-07-02 15:10:00,41.94,41.95,41.91,41.95,12100.0,24.8263,24.8322,24.8085,24.8322,12100.0
2008-07-02 15:15:00,41.96,41.99,41.94,41.95,7400.0,24.8381,24.8559,24.8263,24.8322,7400.0
2008-07-02 15:20:00,41.96,41.98,41.93,41.96,7000.0,24.8381,24.85,24.8204,24.8381,7000.0
2008-07-02 15:25:00,41.97,41.98,41.88,41.9,15600.0,24.844,24.85,24.7908,24.8026,15600.0
2008-07-02 15:30:00,41.89,41.89,41.85,41.85,8200.0,24.7967,24.7967,24.773,24.773,8200.0
2008-07-02 15:35:00,41.85,41.85,41.8,41.82,5700.0,24.773,24.773,24.7434,24.7552,5700.0
2008-07-02 15:40:00,41.83,41.83,41.73,41.75,13300.0,24.7612,24.7612,24.702,24.7138,13300.0
2008-07-02 15:45:00,41.79,41.79,41.67,41.67,18300.0,24.7375,24.7375,24.6664,24.6664,18300.0
2008-07-02 15:50:00,41.7,41.72,41.7,41.72,1700.0,24.6842,24.696,24.6842,24.696,1700.0
2008-07-02 15:55:00,41.77,41.9,41.77,41.79,450800.0,24.7256,24.8026,24.7256,24.7375,450800.0
2008-07-03 09:30:00,42.22,42.25,42.08,42.08,30300.0,24.992,25.0098,24.9091,24.9091,30300.0
2008-07-03 09:35:00,42.06,42.11,42.06,42.09,53200.0,24.8973,24.9269,24.8973,24.9151,53200.0
2008-07-03 09:40:00,42.1,42.1,42.04,42.04,17100.0,24.921,24.921,24.8855,24.8855,17100.0
2008-07-03 09:45:00,41.96,41.98,41.88,41.89,8600.0,24.8381,24.85,24.7908,24.7967,8600.0
2008-07-03 09:50:00,41.9,41.9,41.86,41.9,7500.0,24.8026,24.8026,24.7789,24.8026,7500.0
2008-07-03 09:55:00,41.94,41.94,41.89,41.89,52700.0,24.8263,24.8263,24.7967,24.7967,52700.0
2008-07-03 10:00:00,41.83,41.85,41.71,41.73,10000.0,24.7612,24.773,24.6901,24.702,10000.0
2008-07-03 10:05:00,41.69,41.78,41.69,41.78,2300.0,24.6783,24.7316,24.6783,24.7316,2300.0
2008-07-03 10:10:00,41.76,41.79,41.76,41.78,4900.0,24.7197,24.7375,24.7197,24.7316,4900.0
2008-07-03 10:15:00,41.78,41.88,41.78,41.88,4500.0,24.7316,24.7908,24.7316,24.7908,4500.0
2008-07-03 10:20:00,41.87,41.9,41.87,41.88,4900.0,24.7848,24.8026,24.7848,24.7908,4900.0
2008-07-03 10:25:00,41.87,41.93,41.87,41.93,2100.0,24.7848,24.8204,24.7848,24.8204,2100.0
2008-07-03 10:30:00,41.95,41.95,41.95,41.95,1000.0,24.8322,24.8322,24.8322,24.8322,1000.0
2008-07-03 10:35:00,41.94,42.02,41.93,42.02,6100.0,24.8263,24.8736,24.8204,24.8736,6100.0
2008-07-03 10:40:00,42.06,42.07,42.04,42.04,3300.0,24.8973,24.9032,24.8855,24.8855,3300.0
2008-07-03 10:45:00,42.02,42.04,42.0,42.04,1500.0,24.8736,24.8855,24.8618,24.8855,1500.0
2008-07-03 10:50:00,42.06,42.06,42.06,42.06,400.0,24.8973,24.8973,24.8973,24.8973,400.0
2008-07-03 10:55:00,42.08,42.08,42.01,42.01,1300.0,24.9091,24.9091,24.8677,24.8677,1300.0
2008-07-03 11:00:00,42.0,42.06,42.0,42.03,104000.0,24.8618,24.8973,24.8618,24.8795,104000.0
2008-07-03 11:05:00,42.03,42.09,42.03,42.09,56900.0,24.8795,24.9151,24.8795,24.9151,56900.0
2008-07-03 11:10:00,42.11,42.11,42.07,42.08,2100.0,24.9269,24.9269,24.9032,24.9091,2100.0
2008-07-03 11:15:00,42.1,42.11,42.1,42.1,900.0,24.921,24.9269,24.921,24.921,900.0
2008-07-03 11:20:00,42.04,42.04,42.03,42.03,7700.0,24.8855,24.8855,24.8795,24.8795,7700.0
2008-07-03 11:25:00,42.04,42.07,42.03,42.07,5900.0,24.8855,24.9032,24.8795,24.9032,5900.0
2008-07-03 11:30:00,42.1,42.1,42.05,42.06,65300.0,24.921,24.921,24.8914,24.8973,65300.0
2008-07-03 11:35:00,42.06,42.06,42.06,42.06,8200.0,24.8973,24.8973,24.8973,24.8973,8200.0
2008-07-03 11:40:00,42.08,42.08,42.06,42.07,6900.0,24.9091,24.9091,24.8973,24.9032,6900.0
2008-07-03 11:45:00,42.03,42.06,42.03,42.05,700.0,24.8795,24.8973,24.8795,24.8914,700.0
2008-07-03 11:50:00,42.08,42.11,42.08,42.1,55400.0,24.9091,24.9269,24.9091,24.921,55400.0
2008-07-03 11:55:00,42.09,42.09,42.09,42.09,400.0,24.9151,24.9151,24.9151,24.9151,400.0
2008-07-03 12:00:00,42.08,42.09,42.01,42.01,2000.0,24.9091,24.9151,24.8677,24.8677,2000.0
2008-07-03 12:05:00,41.94,41.94,41.93,41.93,1200.0,24.8263,24.8263,24.8204,24.8204,1200.0
2008-07-03 12:10:00,41.93,41.94,41.92,41.94,52000.0,24.8204,24.8263,24.8144,24.8263,52000.0
2008-07-03 12:15:00,41.96,41.98,41.96,41.98,1900.0,24.8381,24.85,24.8381,24.85,1900.0
2008-07-03 12:20:00,41.98,41.98,41.94,41.94,2500.0,24.85,24.85,24.8263,24.8263,2500.0
2008-07-03 12:25:00,41.97,41.98,41.97,41.98,3900.0,24.844,24.85,24.844,24.85,3900.0
2008-07-03 12:30:00,41.93,41.93,41.91,41.91,4800.0,24.8204,24.8204,24.8085,24.8085,4800.0
2008-07-03 12:35:00,41.91,41.99,41.91,41.99,12900.0,24.8085,24.8559,24.8085,24.8559,12900.0
2008-07-03 12:40:00,41.97,42.0,41.95,41.95,6500.0,24.844,24.8618,24.8322,24.8322,6500.0
2008-07-03 12:45:00,41.99,42.03,41.98,42.02,3900.0,24.8559,24.8795,24.85,24.8736,3900.0
2008-07-03 12:50:00,42.01,42.01,41.97,41.97,50200.0,24.8677,24.8677,24.844,24.844,50200.0
2008-07-03 12:55:00,41.97,42.0,41.97,41.98,12500.0,24.844,24.8618,24.844,24.85,12500.0
2008-07-07 09:30:00,43.08,43.13,41.39,41.88,73600.0,25.5011,25.5307,24.5007,24.7908,73600.0
2008-07-07 09:35:00,41.88,41.96,41.87,41.9,11200.0,24.7908,24.8381,24.7848,24.8026,11200.0
2008-07-07 09:40:00,41.89,41.91,41.83,41.83,26400.0,24.7967,24.8085,24.7612,24.7612,26400.0
2008-07-07 09:45:00,41.86,41.9,41.82,41.86,19600.0,24.7789,24.8026,24.7552,24.7789,19600.0
2008-07-07 09:50:00,41.84,41.93,41.82,41.93,5200.0,24.7671,24.8204,24.7552,24.8204,5200.0
2008-07-07 09:55:00,41.91,41.95,41.91,41.92,3600.0,24.8085,24.8322,24.8085,24.8144,3600.0
2008-07-07 10:00:00,41.94,42.01,41.9,41.99,413800.0,24.8263,24.8677,24.8026,24.8559,413800.0
2008-07-07 10:05:00,41.99,42.01,41.98,41.99,324000.0,24.8559,24.8677,24.85,24.8559,324000.0
2008-07-07 10:10:00,41.98,42.0,41.97,42.0,230200.0,24.85,24.8618,24.844,24.8618,230200.0
2008-07-07 10:15:00,41.99,41.99,41.94,41.94,414400.0,24.8559,24.8559,24.8263,24.8263,414400.0
2008-07-07 10:20:00,41.94,41.98,41.94,41.98,18500.0,24.8263,24.85,24.8263,24.85,18500.0
2008-07-07 10:25:00,41.98,41.99,41.95,41.97,3900.0,24.85,24.8559,24.8322,24.844,3900.0
2008-07-07 10:30:00,42.04,42.04,42.01,42.01,12400.0,24.8855,24.8855,24.8677,24.8677,12400.0
2008-07-07 10:35:00,42.04,42.11,42.02,42.11,38500.0,24.8855,24.9269,24.8736,24.9269,38500.0
2008-07-07 10:40:00,42.1,42.1,42.1,42.1,200.0,24.921,24.921,24.921,24.921,200.0
2008-07-07 10:45:00,42.08,42.08,42.08,42.08,1000.0,24.9091,24.9091,24.9091,24.9091,1000.0
2008-07-07 10:50:00,42.06,42.06,42.04,42.04,600.0,24.8973,24.8973,24.8855,24.8855,600.0
2008-07-07 10:55:00,42.04,42.06,42.04,42.06,2500.0,24.8855,24.8973,24.8855,24.8973,2500.0
2008-07-07 11:00:00,42.12,42.14,42.12,42.14,800.0,24.9328,24.9447,24.9328,24.9447,800.0
2008-07-07 11:05:00,42.07,42.07,42.0,42.0,7600.0,24.9032,24.9032,24.8618,24.8618,7600.0
2008-07-07 11:10:00,42.07,42.07,42.04,42.04,1100.0,24.9032,24.9032,24.8855,24.8855,1100.0
2008-07-07 11:15:00,42.07,42.07,42.05,42.05,600.0,24.9032,24.9032,24.8914,24.8914,600.0
2008-07-07 11:20:00,42.03,42.03,42.03,42.03,700.0,24.8795,24.8795,24.8795,24.8795,700.0
2008-07-07 11:25:00,42.01,42.07,42.01,42.07,12800.0,24.8677,24.9032,24.8677,24.9032,12800.0
2008-07-07 11:30:00,42.09,42.09,42.06,42.06,800.0,24.9151,24.9151,24.8973,24.8973,800.0
2008-07-07 11:35:00,42.07,42.07,42.03,42.05,3800.0,24.9032,24.9032,24.8795,24.8914,3800.0
2008-07-07 11:40:00,42.04,42.04,42.02,42.02,1000.0,24.8855,24.8855,24.8736,24.8736,1000.0
2008-07-07 11:45:00,42.02,42.02,42.01,42.01,3800.0,24.8736,24.8736,24.8677,24.8677,3800.0
2008-07-07 11:50:00,41.97,41.97,41.97,41.97,200.0,24.844,24.844,24.844,24.844,200.0
2008-07-07 11:55:00,42.01,42.02,42.0,42.0,1300.0,24.8677,24.8736,24.8618,24.8618,1300.0
2008-07-07 12:00:00,41.99,42.0,41.99,42.0,600.0,24.8559,24.8618,24.8559,24.8618,600.0
2008-07-07 12:05:00,42.03,42.03,42.0,42.0,200.0,24.8795,24.8795,24.8618,24.8618,200.0
2008-07-07 12:10:00,41.97,41.97,41.93,41.93,1600.0,24.844,24.844,24.8204,24.8204,1600.0
2008-07-07 12:15:00,41.93,41.93,41.8,41.8,2400.0,24.8204,24.8204,24.7434,24.7434,2400.0
2008-07-07 12:20:00,41.84,41.84,41.71,41.72,2200.0,24.7671,24.7671,24.6901,24.696,2200.0
2008-07-07 12:25:00,41.75,41.75,41.65,41.65,1900.0,24.7138,24.7138,24.6546,24.6546,1900.0
2008-07-07 12:30:00,41.65,41.67,41.6,41.64,3700.0,24.6546,24.6664,24.625,24.6487,3700.0
2008-07-07 12:35:00,41.69,41.71,41.69,41.71,600.0,24.6783,24.6901,24.6783,24.6901,600.0
2008-07-07 12:40:00,41.76,41.76,41.69,41.69,1700.0,24.7197,24.7197,24.6783,24.6783,1700.0
2008-07-07 12:45:00,41.69,41.69,41.69,41.69,400.0,24.6783,24.6783,24.6783,24.6783,400.0
2008-07-07 12:50:00,41.69,41.69,41.69,41.69,0.0,24.6783,24.6783,24.6783,24.6783,0.0
2008-07-07 12:55:00,41.68,41.68,41.55,41.55,2100.0,24.6724,24.6724,24.5954,24.5954,2100.0
2008-07-07 13:00:00,41.52,41.52,41.43,41.52,13300.0,24.5777,24.5777,24.5244,24.5777,13300.0
2008-07-07 13:05:00,41.54,41.55,41.5,41.54,14500.0,24.5895,24.5954,24.5658,24.5895,14500.0
2008-07-07 13:10:00,41.55,41.55,41.55,41.55,2500.0,24.5954,24.5954,24.5954,24.5954,2500.0
2008-07-07 13:15:00,41.57,41.57,41.56,41.56,8000.0,24.6073,24.6073,24.6013,24.6013,8000.0
2008-07-07 13:20:00,41.55,41.56,41.54,41.56,2900.0,24.5954,24.6013,24.5895,24.6013,2900.0
2008-07-07 13:25:00,41.56,41.56,41.53,41.53,800.0,24.6013,24.6013,24.5836,24.5836,800.0
2008-07-07 13:30:00,41.55,41.6,41.55,41.6,1500.0,24.5954,24.625,24.5954,24.625,1500.0
2008-07-07 13:35:00,41.57,41.57,41.5,41.52,800.0,24.6073,24.6073,24.5658,24.5777,800.0
2008-07-07 13:40:00,41.49,41.53,41.48,41.53,5000.0,24.5599,24.5836,24.554,24.5836,5000.0
2008-07-07 13:45:00,41.57,41.57,41.54,41.54,400.0,24.6073,24.6073,24.5895,24.5895,400.0
2008-07-07 13:50:00,41.51,41.51,41.49,41.49,1000.0,24.5717,24.5717,24.5599,24.5599,1000.0
2008-07-07 13:55:00,41.49,41.53,41.49,41.53,1600.0,24.5599,24.5836,24.5599,24.5836,1600.0
2008-07-07 14:00:00,41.53,41.58,41.53,41.58,1100.0,24.5836,24.6132,24.5836,24.6132,1100.0
2008-07-07 14:05:00,41.51,41.51,41.43,41.46,1800.0,24.5717,24.5717,24.5244,24.5421,1800.0
2008-07-07 14:10:00,41.46,41.53,41.42,41.52,7400.0,24.5421,24.5836,24.5185,24.5777,7400.0
2008-07-07 14:15:00,41.51,41.53,41.51,41.51,10900.0,24.5717,24.5836,24.5717,24.5717,10900.0
2008-07-07 14:20:00,41.56,41.58,41.52,41.55,1400.0,24.6013,24.6132,24.5777,24.5954,1400.0
2008-07-07 14:25:00,41.59,41.59,41.59,41.59,1400.0,24.6191,24.6191,24.6191,24.6191,1400.0
2008-07-07 14:30:00,41.56,41.56,41.56,41.56,100.0,24.6013,24.6013,24.6013,24.6013,100.0
2008-07-07 14:35:00,41.56,41.56,41.52,41.52,1900.0,24.6013,24.6013,24.5777,24.5777,1900.0
2008-07-07 14:40:00,41.51,41.51,41.48,41.48,2000.0,24.5717,24.5717,24.554,24.554,2000.0
2008-07-07 14:45:00,41.45,41.46,41.43,41.45,5000.0,24.5362,24.5421,24.5244,24.5362,5000.0
2008-07-07 14:50:00,41.45,41.45,41.45,41.45,0.0,24.5362,24.5362,24.5362,24.5362,0.0
2008-07-07 14:55:00,41.46,41.49,41.46,41.49,900.0,24.5421,24.5599,24.5421,24.5599,900.0
2008-07-07 15:00:00,41.53,41.6,41.53,41.59,1700.0,24.5836,24.625,24.5836,24.6191,1700.0
2008-07-07 15:05:00,41.55,41.6,41.55,41.6,5600.0,24.5954,24.625,24.5954,24.625,5600.0
2008-07-07 15:10:00,41.61,41.69,41.61,41.69,9900.0,24.6309,24.6783,24.6309,24.6783,9900.0
2008-07-07 15:15:00,41.7,41.72,41.66,41.72,3700.0,24.6842,24.696,24.6605,24.696,3700.0
2008-07-07 15:20:00,41.72,41.72,41.7,41.7,1000.0,24.696,24.696,24.6842,24.6842,1000.0
2008-07-07 15:25:00,41.69,41.85,41.69,41.85,1600.0,24.6783,24.773,24.6783,24.773,1600.0
2008-07-07 15:30:00,41.87,41.9,41.82,41.9,8500.0,24.7848,24.8026,24.7552,24.8026,8500.0
2008-07-07 15:35:00,41.9,41.91,41.85,41.88,7100.0,24.8026,24.8085,24.773,24.7908,7100.0
2008-07-07 15:40:00,41.9,41.94,41.88,41.88,8400.0,24.8026,24.8263,24.7908,24.7908,8400.0
2008-07-07 15:45:00,41.83,41.86,41.82,41.82,3100.0,24.7612,24.7789,24.7552,24.7552,3100.0
2008-07-07 15:50:00,41.81,41.84,41.78,41.78,3000.0,24.7493,24.7671,24.7316,24.7316,3000.0
2008-07-07 15:55:00,41.74,41.74,41.67,41.67,3400.0,24.7079,24.7079,24.6664,24.6664,3400.0
2008-07-08 09:30:00,41.64,41.64,41.41,41.45,23600.0,24.6487,24.6487,24.5125,24.5362,23600.0
2008-07-08 09:35:00,41.43,41.53,41.41,41.52,76300.0,24.5244,24.5836,24.5125,24.5777,76300.0
2008-07-08 09:40:00,41.52,41.66,41.52,41.61,80700.0,24.5777,24.6605,24.5777,24.6309,80700.0
2008-07-08 09:45:00,41.62,41.62,41.54,41.54,12500.0,24.6368,24.6368,24.5895,24.5895,12500.0
2008-07-08 09:50:00,41.55,41.58,41.55,41.58,3600.0,24.5954,24.6132,24.5954,24.6132,3600.0
2008-07-08 09:55:00,41.56,41.56,41.5,41.5,2900.0,24.6013,24.6013,24.5658,24.5658,2900.0
2008-07-08 10:00:00,41.47,41.49,41.38,41.47,9100.0,24.5481,24.5599,24.4948,24.5481,9100.0
2008-07-08 10:05:00,41.46,41.5,41.45,41.5,1700.0,24.5421,24.5658,24.5362,24.5658,1700.0
2008-07-08 10:10:00,41.47,41.51,41.46,41.46,7000.0,24.5481,24.5717,24.5421,24.5421,7000.0
2008-07-08 10:15:00,41.47,41.5,41.45,41.46,10800.0,24.5481,24.5658,24.5362,24.5421,10800.0
2008-07-08 10:20:00,41.44,41.44,41.44,41.44,1000.0,24.5303,24.5303,24.5303,24.5303,1000.0
2008-07-08 10:25:00,41.43,41.45,41.41,41.43,6100.0,24.5244,24.5362,24.5125,24.5244,6100.0
2008-07-08 10:30:00,41.46,41.46,41.38,41.4,16900.0,24.5421,24.5421,24.4948,24.5066,16900.0
2008-07-08 10:35:00,41.42,41.42,41.27,41.28,3100.0,24.5185,24.5185,24.4297,24.4356,3100.0
2008-07-08 10:40:00,41.29,41.29,41.25,41.29,1600.0,24.4415,24.4415,24.4178,24.4415,1600.0
2008-07-08 10:45:00,41.28,41.28,41.24,41.27,8400.0,24.4356,24.4356,24.4119,24.4297,8400.0
2008-07-08 10:50:00,41.29,41.34,41.28,41.33,25800.0,24.4415,24.4711,24.4356,24.4652,25800.0
2008-07-08 10:55:00,41.32,41.36,41.3,41.35,16600.0,24.4593,24.4829,24.4474,24.477,16600.0
2008-07-08 11:00:00,41.37,41.39,41.34,41.37,4100.0,24.4889,24.5007,24.4711,24.4889,4100.0
2008-07-08 11:05:00,41.35,41.37,41.3,41.36,6300.0,24.477,24.4889,24.4474,24.4829,6300.0
2008-07-08 11:10:00,41.38,41.43,41.35,41.43,4000.0,24.4948,24.5244,24.477,24.5244,4000.0
2008-07-08 11:15:00,41.44,41.46,41.42,41.43,10000.0,24.5303,24.5421,24.5185,24.5244,10000.0
2008-07-08 11:20:00,41.45,41.47,41.41,41.43,9200.0,24.5362,24.5481,24.5125,24.5244,9200.0
2008-07-08 11:25:00,41.41,41.46,41.41,41.46,1900.0,24.5125,24.5421,24.5125,24.5421,1900.0
2008-07-08 11:30:00,41.43,41.43,41.39,41.39,4000.0,24.5244,24.5244,24.5007,24.5007,4000.0
2008-07-08 11:35:00,41.39,41.42,41.37,41.42,6100.0,24.5007,24.5185,24.4889,24.5185,6100.0
2008-07-08 11:40:00,41.38,41.4,41.38,41.39,4000.0,24.4948,24.5066,24.4948,24.5007,4000.0
2008-07-08 11:45:00,41.36,41.41,41.36,41.4,1100.0,24.4829,24.5125,24.4829,24.5066,1100.0
2008-07-08 11:50:00,41.42,41.42,41.4,41.4,500.0,24.5185,24.5185,24.5066,24.5066,500.0
2008-07-08 11:55:00,41.35,41.38,41.35,41.38,2500.0,24.477,24.4948,24.477,24.4948,2500.0
2008-07-08 12:00:00,41.37,41.37,41.36,41.36,600.0,24.4889,24.4889,24.4829,24.4829,600.0
2008-07-08 12:05:00,41.37,41.38,41.36,41.36,2100.0,24.4889,24.4948,24.4829,24.4829,2100.0
2008-07-08 12:10:00,41.4,41.41,41.38,41.4,3500.0,24.5066,24.5125,24.4948,24.5066,3500.0
2008-07-08 12:15:00,41.45,41.45,41.4,41.4,1900.0,24.5362,24.5362,24.5066,24.5066,1900.0
2008-07-08 12:20:00,41.38,41.48,41.38,41.48,300.0,24.4948,24.554,24.4948,24.554,300.0
2008-07-08 12:25:00,41.51,41.51,41.51,41.51,800.0,24.5717,24.5717,24.5717,24.5717,800.0
2008-07-08 12:30:00,41.51,41.52,41.51,41.52,400.0,24.5717,24.5777,24.5717,24.5777,400.0
2008-07-08 12:35:00,41.53,41.53,41.53,41.53,100.0,24.5836,24.5836,24.5836,24.5836,100.0
2008-07-08 12:40:00,41.52,41.55,41.52,41.52,1200.0,24.5777,24.5954,24.5777,24.5777,1200.0
2008-07-08 12:45:00,41.51,41.51,41.45,41.48,14800.0,24.5717,24.5717,24.5362,24.554,14800.0
2008-07-08 12:50:00,41.48,41.48,41.48,41.48,0.0,24.554,24.554,24.554,24.554,0.0
2008-07-08 12:55:00,41.46,41.47,41.46,41.47,3000.0,24.5421,24.5481,24.5421,24.5481,3000.0
2008-07-08 13:00:00,41.46,41.5,41.46,41.49,6100.0,24.5421,24.5658,24.5421,24.5599,6100.0
2008-07-08 13:05:00,41.5,41.53,41.49,41.52,11600.0,24.5658,24.5836,24.5599,24.5777,11600.0
2008-07-08 13:10:00,41.52,41.52,41.52,41.52,300.0,24.5777,24.5777,24.5777,24.5777,300.0
2008-07-08 13:15:00,41.5,41.51,41.44,41.44,2200.0,24.5658,24.5717,24.5303,24.5303,2200.0
2008-07-08 13:20:00,41.44,41.44,41.44,41.44,0.0,24.5303,24.5303,24.5303,24.5303,0.0
2008-07-08 13:25:00,41.46,41.46,41.45,41.45,2900.0,24.5421,24.5421,24.5362,24.5362,2900.0
2008-07-08 13:30:00,41.46,41.47,41.46,41.47,600.0,24.5421,24.5481,24.5421,24.5481,600.0
2008-07-08 13:35:00,41.45,41.47,41.38,41.38,8100.0,24.5362,24.5481,24.4948,24.4948,8100.0
2008-07-08 13:40:00,41.38,41.38,41.38,41.38,500.0,24.4948,24.4948,24.4948,24.4948,500.0
2008-07-08 13:45:00,41.43,41.43,41.43,41.43,1000.0,24.5244,24.5244,24.5244,24.5244,1000.0
2008-07-08 13:50:00,41.41,41.43,41.4,41.41,11200.0,24.5125,24.5244,24.5066,24.5125,11200.0
2008-07-08 13:55:00,41.4,41.42,41.34,41.34,3700.0,24.5066,24.5185,24.4711,24.4711,3700.0
2008-07-08 14:00:00,41.38,41.39,41.35,41.38,900.0,24.4948,24.5007,24.477,24.4948,900.0
2008-07-08 14:05:00,41.43,41.43,41.43,41.43,100.0,24.5244,24.5244,24.5244,24.5244,100.0
2008-07-08 14:10:00,41.43,41.45,41.43,41.45,700.0,24.5244,24.5362,24.5244,24.5362,700.0
2008-07-08 14:15:00,41.45,41.45,41.45,41.45,700.0,24.5362,24.5362,24.5362,24.5362,700.0
2008-07-08 14:20:00,41.47,41.47,41.47,41.47,100.0,24.5481,24.5481,24.5481,24.5481,100.0
2008-07-08 14:25:00,41.44,41.48,41.43,41.48,500.0,24.5303,24.554,24.5244,24.554,500.0
2008-07-08 14:30:00,41.5,41.51,41.5,41.51,3000.0,24.5658,24.5717,24.5658,24.5717,3000.0
2008-07-08 14:35:00,41.54,41.59,41.52,41.52,5500.0,24.5895,24.6191,24.5777,24.5777,5500.0
2008-07-08 14:40:00,41.56,41.65,41.56,41.62,22400.0,24.6013,24.6546,24.6013,24.6368,22400.0
2008-07-08 14:45:00,41.65,41.69,41.65,41.65,20800.0,24.6546,24.6783,24.6546,24.6546,20800.0
2008-07-08 14:50:00,41.66,41.67,41.65,41.66,2800.0,24.6605,24.6664,24.6546,24.6605,2800.0
2008-07-08 14:55:00,41.68,41.72,41.66,41.72,6200.0,24.6724,24.696,24.6605,24.696,6200.0
2008-07-08 15:00:00,41.74,41.76,41.7,41.76,6000.0,24.7079,24.7197,24.6842,24.7197,6000.0
2008-07-08 15:05:00,41.78,41.8,41.78,41.8,12700.0,24.7316,24.7434,24.7316,24.7434,12700.0
2008-07-08 15:10:00,41.83,41.85,41.81,41.81,6500.0,24.7612,24.773,24.7493,24.7493,6500.0
2008-07-08 15:15:00,41.81,41.81,41.81,41.81,0.0,24.7493,24.7493,24.7493,24.7493,0.0
2008-07-08 15:20:00,41.8,41.8,41.79,41.79,2900.0,24.7434,24.7434,24.7375,24.7375,2900.0
2008-07-08 15:25:00,41.78,41.84,41.78,41.84,2300.0,24.7316,24.7671,24.7316,24.7671,2300.0
2008-07-08 15:30:00,41.81,41.82,41.81,41.82,10400.0,24.7493,24.7552,24.7493,24.7552,10400.0
2008-07-08 15:35:00,41.82,41.84,41.8,41.84,1700.0,24.7552,24.7671,24.7434,24.7671,1700.0
2008-07-08 15:40:00,41.84,41.85,41.84,41.85,6200.0,24.7671,24.773,24.7671,24.773,6200.0
2008-07-08 15:45:00,41.82,41.86,41.82,41.84,51100.0,24.7552,24.7789,24.7552,24.7671,51100.0
2008-07-08 15:50:00,41.84,41.88,41.83,41.88,29200.0,24.7671,24.7908,24.7612,24.7908,29200.0
2008-07-08 15:55:00,41.86,41.92,41.83,41.87,40500.0,24.7789,24.8144,24.7612,24.7848,40500.0
2008-07-09 09:30:00,42.13,42.27,41.95,42.1,16800.0,24.9387,25.0216,24.8322,24.921,16800.0
2008-07-09 09:35:00,42.11,42.13,42.04,42.08,23300.0,24.9269,24.9387,24.8855,24.9091,23300.0
2008-07-09 09:40:00,42.07,42.07,42.03,42.03,6400.0,24.9032,24.9032,24.8795,24.8795,6400.0
2008-07-09 09:45:00,42.04,42.05,42.03,42.04,5000.0,24.8855,24.8914,24.8795,24.8855,5000.0
2008-07-09 09:50:00,42.04,42.04,41.98,41.99,684500.0,24.8855,24.8855,24.85,24.8559,684500.0
2008-07-09 09:55:00,42.01,42.04,42.01,42.02,4200.0,24.8677,24.8855,24.8677,24.8736,4200.0
2008-07-09 10:00:00,42.01,42.01,41.99,41.99,1500.0,24.8677,24.8677,24.8559,24.8559,1500.0
2008-07-09 10:05:00,41.95,41.97,41.95,41.97,1700.0,24.8322,24.844,24.8322,24.844,1700.0
2008-07-09 10:10:00,41.96,41.99,41.96,41.99,1300.0,24.8381,24.8559,24.8381,24.8559,1300.0
2008-07-09 10:15:00,42.02,42.03,42.02,42.02,3900.0,24.8736,24.8795,24.8736,24.8736,3900.0
2008-07-09 10:20:00,42.04,42.07,42.04,42.06,5400.0,24.8855,24.9032,24.8855,24.8973,5400.0
2008-07-09 10:25:00,42.13,42.13,42.12,42.13,2000.0,24.9387,24.9387,24.9328,24.9387,2000.0
2008-07-09 10:30:00,42.12,42.13,42.09,42.09,2400.0,24.9328,24.9387,24.9151,24.9151,2400.0
2008-07-09 10:35:00,42.09,42.09,42.06,42.08,7000.0,24.9151,24.9151,24.8973,24.9091,7000.0
2008-07-09 10:40:00,42.04,42.07,42.04,42.07,1600.0,24.8855,24.9032,24.8855,24.9032,1600.0
2008-07-09 10:45:00,42.03,42.06,42.03,42.06,1900.0,24.8795,24.8973,24.8795,24.8973,1900.0
2008-07-09 10:50:00,42.05,42.08,42.05,42.05,24600.0,24.8914,24.9091,24.8914,24.8914,24600.0
2008-07-09 10:55:00,42.07,42.12,42.07,42.12,1100.0,24.9032,24.9328,24.9032,24.9328,1100.0
2008-07-09 11:00:00,42.11,42.12,42.11,42.12,1900.0,24.9269,24.9328,24.9269,24.9328,1900.0
2008-07-09 11:05:00,42.14,42.14,42.14,42.14,100.0,24.9447,24.9447,24.9447,24.9447,100.0
2008-07-09 11:10:00,42.13,42.15,42.1,42.1,2000.0,24.9387,24.9506,24.921,24.921,2000.0
2008-07-09 11:15:00,42.08,42.09,42.05,42.09,4200.0,24.9091,24.9151,24.8914,24.9151,4200.0
2008-07-09 11:20:00,42.12,42.12,42.1,42.1,1700.0,24.9328,24.9328,24.921,24.921,1700.0
2008-07-09 11:25:00,42.09,42.14,42.09,42.14,4700.0,24.9151,24.9447,24.9151,24.9447,4700.0
2008-07-09 11:30:00,42.17,42.17,42.13,42.16,8300.0,24.9624,24.9624,24.9387,24.9565,8300.0
2008-07-09 11:35:00,42.13,42.13,42.11,42.11,1100.0,24.9387,24.9387,24.9269,24.9269,1100.0
2008-07-09 11:40:00,42.13,42.13,42.13,42.13,200.0,24.9387,24.9387,24.9387,24.9387,200.0
2008-07-09 11:45:00,42.13,42.14,42.13,42.14,1500.0,24.9387,24.9447,24.9387,24.9447,1500.0
2008-07-09 11:50:00,42.1,42.11,42.1,42.1,700.0,24.921,24.9269,24.921,24.921,700.0
2008-07-09 11:55:00,42.14,42.17,42.14,42.17,1800.0,24.9447,24.9624,24.9447,24.9624,1800.0
2008-07-09 12:00:00,42.17,42.17,42.17,42.17,0.0,24.9624,24.9624,24.9624,24.9624,0.0
2008-07-09 12:05:00,42.11,42.11,42.1,42.11,2700.0,24.9269,24.9269,24.921,24.9269,2700.0
2008-07-09 12:10:00,42.11,42.11,42.11,42.11,0.0,24.9269,24.9269,24.9269,24.9269,0.0
2008-07-09 12:15:00,42.11,42.11,42.07,42.09,9700.0,24.9269,24.9269,24.9032,24.9151,9700.0
2008-07-09 12:20:00,42.11,42.11,42.11,42.11,1800.0,24.9269,24.9269,24.9269,24.9269,1800.0
2008-07-09 12:25:00,42.11,42.11,42.11,42.11,13800.0,24.9269,24.9269,24.9269,24.9269,13800.0
2008-07-09 12:30:00,42.13,42.14,42.12,42.12,10800.0,24.9387,24.9447,24.9328,24.9328,10800.0
2008-07-09 12:35:00,42.12,42.12,42.12,42.12,0.0,24.9328,24.9328,24.9328,24.9328,0.0
2008-07-09 12:40:00,42.06,42.06,42.06,42.06,100.0,24.8973,24.8973,24.8973,24.8973,100.0
2008-07-09 12:45:00,42.05,42.05,42.01,42.01,4000.0,24.8914,24.8914,24.8677,24.8677,4000.0
2008-07-09 12:50:00,42.02,42.03,42.02,42.03,1300.0,24.8736,24.8795,24.8736,24.8795,1300.0
2008-07-09 12:55:00,42.03,42.03,42.03,42.03,1300.0,24.8795,24.8795,24.8795,24.8795,1300.0
2008-07-09 13:00:00,42.0,42.0,41.92,41.92,900.0,24.8618,24.8618,24.8144,24.8144,900.0
2008-07-09 13:05:00,41.93,41.93,41.88,41.88,800.0,24.8204,24.8204,24.7908,24.7908,800.0
2008-07-09 13:10:00,41.9,41.92,41.9,41.92,600.0,24.8026,24.8144,24.8026,24.8144,600.0
2008-07-09 13:15:00,41.89,41.93,41.89,41.91,5800.0,24.7967,24.8204,24.7967,24.8085,5800.0
2008-07-09 13:20:00,41.94,41.96,41.94,41.94,2700.0,24.8263,24.8381,24.8263,24.8263,2700.0
2008-07-09 13:25:00,41.91,41.92,41.91,41.92,700.0,24.8085,24.8144,24.8085,24.8144,700.0
2008-07-09 13:30:00,41.93,41.96,41.93,41.96,2400.0,24.8204,24.8381,24.8204,24.8381,2400.0
2008-07-09 13:35:00,41.97,41.98,41.93,41.93,5500.0,24.844,24.85,24.8204,24.8204,5500.0
2008-07-09 13:40:00,41.94,41.96,41.92,41.96,3100.0,24.8263,24.8381,24.8144,24.8381,3100.0
2008-07-09 13:45:00,41.94,41.94,41.94,41.94,300.0,24.8263,24.8263,24.8263,24.8263,300.0
2008-07-09 13:50:00,41.96,41.96,41.91,41.91,800.0,24.8381,24.8381,24.8085,24.8085,800.0
2008-07-09 13:55:00,41.92,41.94,41.92,41.94,900.0,24.8144,24.8263,24.8144,24.8263,900.0
2008-07-09 14:00:00,41.92,41.92,41.85,41.91,6000.0,24.8144,24.8144,24.773,24.8085,6000.0
2008-07-09 14:05:00,41.92,41.94,41.92,41.93,1200.0,24.8144,24.8263,24.8144,24.8204,1200.0
2008-07-09 14:10:00,41.95,41.96,41.94,41.94,1400.0,24.8322,24.8381,24.8263,24.8263,1400.0
2008-07-09 14:15:00,41.94,41.96,41.9,41.9,6400.0,24.8263,24.8381,24.8026,24.8026,6400.0
2008-07-09 14:20:00,41.86,41.87,41.84,41.86,1500.0,24.7789,24.7848,24.7671,24.7789,1500.0
2008-07-09 14:25:00,41.89,41.89,41.87,41.88,4600.0,24.7967,24.7967,24.7848,24.7908,4600.0
2008-07-09 14:30:00,41.89,41.89,41.89,41.89,1000.0,24.7967,24.7967,24.7967,24.7967,1000.0
2008-07-09 14:35:00,41.87,41.88,41.83,41.84,5200.0,24.7848,24.7908,24.7612,24.7671,5200.0
2008-07-09 14:40:00,41.84,41.84,41.84,41.84,1100.0,24.7671,24.7671,24.7671,24.7671,1100.0
2008-07-09 14:45:00,41.82,41.87,41.82,41.87,2200.0,24.7552,24.7848,24.7552,24.7848,2200.0
2008-07-09 14:50:00,41.83,41.83,41.67,41.67,2600.0,24.7612,24.7612,24.6664,24.6664,2600.0
2008-07-09 14:55:00,41.72,41.74,41.7,41.74,5500.0,24.696,24.7079,24.6842,24.7079,5500.0
2008-07-09 15:00:00,41.66,41.66,41.64,41.65,2100.0,24.6605,24.6605,24.6487,24.6546,2100.0
2008-07-09 15:05:00,41.65,41.7,41.63,41.66,4600.0,24.6546,24.6842,24.6428,24.6605,4600.0
2008-07-09 15:10:00,41.63,41.65,41.63,41.65,2900.0,24.6428,24.6546,24.6428,24.6546,2900.0
2008-07-09 15:15:00,41.65,41.67,41.65,41.66,1600.0,24.6546,24.6664,24.6546,24.6605,1600.0
2008-07-09 15:20:00,41.66,41.68,41.66,41.68,3200.0,24.6605,24.6724,24.6605,24.6724,3200.0
2008-07-09 15:25:00,41.69,41.71,41.68,41.69,8800.0,24.6783,24.6901,24.6724,24.6783,8800.0
2008-07-09 15:30:00,41.69,41.71,41.68,41.68,11000.0,24.6783,24.6901,24.6724,24.6724,11000.0
2008-07-09 15:35:00,41.67,41.7,41.64,41.64,12900.0,24.6664,24.6842,24.6487,24.6487,12900.0
2008-07-09 15:40:00,41.63,41.63,41.5,41.5,155900.0,24.6428,24.6428,24.5658,24.5658,155900.0
2008-07-09 15:45:00,41.49,41.54,41.47,41.5,22200.0,24.5599,24.5895,24.5481,24.5658,22200.0
2008-07-09 15:50:00,41.47,41.52,41.47,41.51,11600.0,24.5481,24.5777,24.5481,24.5717,11600.0
2008-07-09 15:55:00,41.49,41.51,41.44,41.45,32200.0,24.5599,24.5717,24.5303,24.5362,32200.0
2008-07-10 09:30:00,41.5,41.6,41.5,41.6,20300.0,24.5658,24.625,24.5658,24.625,20300.0
2008-07-10 09:35:00,41.55,41.55,41.44,41.44,43400.0,24.5954,24.5954,24.5303,24.5303,43400.0
2008-07-10 09:40:00,41.41,41.6,41.41,41.59,4700.0,24.5125,24.625,24.5125,24.6191,4700.0
2008-07-10 09:45:00,41.61,41.63,41.58,41.63,16400.0,24.6309,24.6428,24.6132,24.6428,16400.0
2008-07-10 09:50:00,41.62,41.62,41.54,41.57,28700.0,24.6368,24.6368,24.5895,24.6073,28700.0
2008-07-10 09:55:00,41.55,41.57,41.5,41.5,5500.0,24.5954,24.6073,24.5658,24.5658,5500.0
2008-07-10 10:00:00,41.51,41.51,41.44,41.44,5000.0,24.5717,24.5717,24.5303,24.5303,5000.0
2008-07-10 10:05:00,41.44,41.49,41.43,41.48,9300.0,24.5303,24.5599,24.5244,24.554,9300.0
2008-07-10 10:10:00,41.49,41.53,41.44,41.44,25600.0,24.5599,24.5836,24.5303,24.5303,25600.0
2008-07-10 10:15:00,41.44,41.44,41.33,41.33,76000.0,24.5303,24.5303,24.4652,24.4652,76000.0
2008-07-10 10:20:00,41.34,41.39,41.34,41.35,7300.0,24.4711,24.5007,24.4711,24.477,7300.0
2008-07-10 10:25:00,41.36,41.42,41.33,41.42,1600.0,24.4829,24.5185,24.4652,24.5185,1600.0
2008-07-10 10:30:00,41.41,41.44,41.41,41.44,3800.0,24.5125,24.5303,24.5125,24.5303,3800.0
2008-07-10 10:35:00,41.44,41.45,41.41,41.41,2500.0,24.5303,24.5362,24.5125,24.5125,2500.0
2008-07-10 10:40:00,41.43,41.55,41.43,41.55,7100.0,24.5244,24.5954,24.5244,24.5954,7100.0
2008-07-10 10:45:00,41.6,41.62,41.56,41.56,11500.0,24.625,24.6368,24.6013,24.6013,11500.0
2008-07-10 10:50:00,41.53,41.53,41.53,41.53,100.0,24.5836,24.5836,24.5836,24.5836,100.0
2008-07-10 10:55:00,41.55,41.58,41.51,41.51,2800.0,24.5954,24.6132,24.5717,24.5717,2800.0
2008-07-10 11:00:00,41.54,41.59,41.47,41.58,37700.0,24.5895,24.6191,24.5481,24.6132,37700.0
2008-07-10 11:05:00,41.59,41.6,41.48,41.48,50000.0,24.6191,24.625,24.554,24.554,50000.0
2008-07-10 11:10:00,41.5,41.52,41.5,41.52,2100.0,24.5658,24.5777,24.5658,24.5777,2100.0
2008-07-10 11:15:00,41.53,41.53,41.48,41.49,2700.0,24.5836,24.5836,24.554,24.5599,2700.0
2008-07-10 11:20:00,41.51,41.51,41.5,41.5,2400.0,24.5717,24.5717,24.5658,24.5658,2400.0
2008-07-10 11:25:00,41.5,41.5,41.5,41.5,0.0,24.5658,24.5658,24.5658,24.5658,0.0
2008-07-10 11:30:00,41.46,41.51,41.46,41.51,5900.0,24.5421,24.5717,24.5421,24.5717,5900.0
2008-07-10 11:35:00,41.55,41.58,41.55,41.55,5600.0,24.5954,24.6132,24.5954,24.5954,5600.0
2008-07-10 11:40:00,41.53,41.53,41.53,41.53,400.0,24.5836,24.5836,24.5836,24.5836,400.0
2008-07-10 11:45:00,41.53,41.53,41.46,41.5,12200.0,24.5836,24.5836,24.5421,24.5658,12200.0
2008-07-10 11:50:00,41.5,41.5,41.5,41.5,0.0,24.5658,24.5658,24.5658,24.5658,0.0
2008-07-10 11:55:00,41.5,41.5,41.5,41.5,400.0,24.5658,24.5658,24.5658,24.5658,400.0
2008-07-10 12:00:00,41.56,41.66,41.56,41.66,1600.0,24.6013,24.6605,24.6013,24.6605,1600.0
2008-07-10 12:05:00,41.63,41.64,41.63,41.64,1900.0,24.6428,24.6487,24.6428,24.6487,1900.0
2008-07-10 12:10:00,41.62,41.67,41.61,41.65,7900.0,24.6368,24.6664,24.6309,24.6546,7900.0
2008-07-10 12:15:00,41.69,41.69,41.65,41.65,3100.0,24.6783,24.6783,24.6546,24.6546,3100.0
2008-07-10 12:20:00,41.67,41.67,41.61,41.65,2000.0,24.6664,24.6664,24.6309,24.6546,2000.0
2008-07-10 12:25:00,41.65,41.65,41.61,41.61,5000.0,24.6546,24.6546,24.6309,24.6309,5000.0
2008-07-10 12:30:00,41.6,41.61,41.58,41.58,1100.0,24.625,24.6309,24.6132,24.6132,1100.0
2008-07-10 12:35:00,41.57,41.57,41.53,41.55,800.0,24.6073,24.6073,24.5836,24.5954,800.0
2008-07-10 12:40:00,41.56,41.56,41.56,41.56,700.0,24.6013,24.6013,24.6013,24.6013,700.0
2008-07-10 12:45:00,41.58,41.58,41.56,41.56,1200.0,24.6132,24.6132,24.6013,24.6013,1200.0
2008-07-10 12:50:00,41.56,41.57,41.49,41.49,2300.0,24.6013,24.6073,24.5599,24.5599,2300.0
2008-07-10 12:55:00,41.52,41.52,41.52,41.52,1100.0,24.5777,24.5777,24.5777,24.5777,1100.0
2008-07-10 13:00:00,41.51,41.55,41.51,41.55,1900.0,24.5717,24.5954,24.5717,24.5954,1900.0
2008-07-10 13:05:00,41.55,41.55,41.51,41.53,7400.0,24.5954,24.5954,24.5717,24.5836,7400.0
2008-07-10 13:10:00,41.53,41.6,41.53,41.58,33300.0,24.5836,24.625,24.5836,24.6132,33300.0
2008-07-10 13:15:00,41.57,41.64,41.57,41.64,26600.0,24.6073,24.6487,24.6073,24.6487,26600.0
2008-07-10 13:20:00,41.63,41.64,41.62,41.63,23700.0,24.6428,24.6487,24.6368,24.6428,23700.0
2008-07-10 13:25:00,41.62,41.68,41.61,41.68,29100.0,24.6368,24.6724,24.6309,24.6724,29100.0
2008-07-10 13:30:00,41.68,41.75,41.68,41.75,37100.0,24.6724,24.7138,24.6724,24.7138,37100.0
2008-07-10 13:35:00,41.76,41.76,41.72,41.72,33300.0,24.7197,24.7197,24.696,24.696,33300.0
2008-07-10 13:40:00,41.74,41.75,41.74,41.74,29000.0,24.7079,24.7138,24.7079,24.7079,29000.0
2008-07-10 13:45:00,41.74,41.76,41.73,41.76,28000.0,24.7079,24.7197,24.702,24.7197,28000.0
2008-07-10 13:50:00,41.76,41.81,41.74,41.81,25900.0,24.7197,24.7493,24.7079,24.7493,25900.0
2008-07-10 13:55:00,41.81,41.83,41.77,41.78,39800.0,24.7493,24.7612,24.7256,24.7316,39800.0
2008-07-10 14:00:00,41.73,41.73,41.73,41.73,1000.0,24.702,24.702,24.702,24.702,1000.0
2008-07-10 14:05:00,41.74,41.77,41.73,41.73,2300.0,24.7079,24.7256,24.702,24.702,2300.0
2008-07-10 14:10:00,41.7,41.74,41.64,41.64,14100.0,24.6842,24.7079,24.6487,24.6487,14100.0
2008-07-10 14:15:00,41.65,41.65,41.64,41.64,2200.0,24.6546,24.6546,24.6487,24.6487,2200.0
2008-07-10 14:20:00,41.6,41.6,41.6,41.6,1500.0,24.625,24.625,24.625,24.625,1500.0
2008-07-10 14:25:00,41.59,41.6,41.47,41.5,17700.0,24.6191,24.625,24.5481,24.5658,17700.0
2008-07-10 14:30:00,41.52,41.58,41.52,41.53,10900.0,24.5777,24.6132,24.5777,24.5836,10900.0
2008-07-10 14:35:00,41.55,41.56,41.54,41.54,4500.0,24.5954,24.6013,24.5895,24.5895,4500.0
2008-07-10 14:40:00,41.45,41.45,41.44,41.44,7600.0,24.5362,24.5362,24.5303,24.5303,7600.0
2008-07-10 14:45:00,41.41,41.45,41.41,41.42,8500.0,24.5125,24.5362,24.5125,24.5185,8500.0
2008-07-10 14:50:00,41.41,41.41,41.32,41.34,25800.0,24.5125,24.5125,24.4593,24.4711,25800.0
2008-07-10 14:55:00,41.35,41.39,41.35,41.38,7700.0,24.477,24.5007,24.477,24.4948,7700.0
2008-07-10 15:00:00,41.35,41.49,41.35,41.46,10000.0,24.477,24.5599,24.477,24.5421,10000.0
2008-07-10 15:05:00,41.48,41.54,41.44,41.54,23800.0,24.554,24.5895,24.5303,24.5895,23800.0
2008-07-10 15:10:00,41.55,41.63,41.52,41.63,6600.0,24.5954,24.6428,24.5777,24.6428,6600.0
2008-07-10 15:15:00,41.59,41.59,41.59,41.59,7100.0,24.6191,24.6191,24.6191,24.6191,7100.0
2008-07-10 15:20:00,41.62,41.62,41.62,41.62,1600.0,24.6368,24.6368,24.6368,24.6368,1600.0
2008-07-10 15:25:00,41.67,41.67,41.6,41.61,5900.0,24.6664,24.6664,24.625,24.6309,5900.0
2008-07-10 15:30:00,41.62,41.62,41.6,41.61,1100.0,24.6368,24.6368,24.625,24.6309,1100.0
2008-07-10 15:35:00,41.56,41.56,41.56,41.56,1600.0,24.6013,24.6013,24.6013,24.6013,1600.0
2008-07-10 15:40:00,41.58,41.62,41.58,41.62,2900.0,24.6132,24.6368,24.6132,24.6368,2900.0
2008-07-10 15:45:00,41.62,41.68,41.62,41.67,8100.0,24.6368,24.6724,24.6368,24.6664,8100.0
2008-07-10 15:50:00,41.67,41.67,41.65,41.67,1100.0,24.6664,24.6664,24.6546,24.6664,1100.0
2008-07-10 15:55:00,41.64,41.72,41.64,41.72,1600.0,24.6487,24.696,24.6487,24.696,1600.0
2008-07-11 09:30:00,41.34,41.34,41.0,41.0,20200.0,24.4711,24.4711,24.2698,24.2698,20200.0
2008-07-11 09:35:00,41.05,41.15,41.05,41.11,18400.0,24.2994,24.3586,24.2994,24.335,18400.0
2008-07-11 09:40:00,41.09,41.15,41.07,41.15,35300.0,24.3231,24.3586,24.3113,24.3586,35300.0
2008-07-11 09:45:00,41.16,41.2,41.15,41.2,3500.0,24.3646,24.3882,24.3586,24.3882,3500.0
2008-07-11 09:50:00,41.26,41.26,41.15,41.21,4800.0,24.4237,24.4237,24.3586,24.3942,4800.0
2008-07-11 09:55:00,41.23,41.24,41.23,41.24,5200.0,24.406,24.4119,24.406,24.4119,5200.0
2008-07-11 10:00:00,41.25,41.3,41.23,41.3,3400.0,24.4178,24.4474,24.406,24.4474,3400.0
2008-07-11 10:05:00,41.3,41.3,41.26,41.26,2800.0,24.4474,24.4474,24.4237,24.4237,2800.0
2008-07-11 10:10:00,41.25,41.25,41.25,41.25,4300.0,24.4178,24.4178,24.4178,24.4178,4300.0
2008-07-11 10:15:00,41.24,41.24,41.2,41.2,7200.0,24.4119,24.4119,24.3882,24.3882,7200.0
2008-07-11 10:20:00,41.19,41.19,41.16,41.16,4300.0,24.3823,24.3823,24.3646,24.3646,4300.0
2008-07-11 10:25:00,41.2,41.21,41.06,41.08,7800.0,24.3882,24.3942,24.3054,24.3172,7800.0
2008-07-11 10:30:00,41.09,41.12,41.04,41.07,5400.0,24.3231,24.3409,24.2935,24.3113,5400.0
2008-07-11 10:35:00,41.09,41.1,41.04,41.07,1900.0,24.3231,24.329,24.2935,24.3113,1900.0
2008-07-11 10:40:00,41.03,41.04,41.02,41.03,5100.0,24.2876,24.2935,24.2817,24.2876,5100.0
2008-07-11 10:45:00,41.05,41.1,41.05,41.06,2100.0,24.2994,24.329,24.2994,24.3054,2100.0
2008-07-11 10:50:00,41.08,41.09,41.08,41.08,1100.0,24.3172,24.3231,24.3172,24.3172,1100.0
2008-07-11 10:55:00,41.07,41.12,41.07,41.12,3300.0,24.3113,24.3409,24.3113,24.3409,3300.0
2008-07-11 11:00:00,41.11,41.12,41.11,41.11,3000.0,24.335,24.3409,24.335,24.335,3000.0
2008-07-11 11:05:00,41.06,41.06,41.06,41.06,200.0,24.3054,24.3054,24.3054,24.3054,200.0
2008-07-11 11:10:00,41.05,41.05,41.03,41.05,1600.0,24.2994,24.2994,24.2876,24.2994,1600.0
2008-07-11 11:15:00,41.01,41.02,41.0,41.02,3400.0,24.2758,24.2817,24.2698,24.2817,3400.0
2008-07-11 11:20:00,40.98,40.98,40.91,40.91,20800.0,24.258,24.258,24.2166,24.2166,20800.0
2008-07-11 11:25:00,40.91,40.91,40.85,40.85,1400.0,24.2166,24.2166,24.181,24.181,1400.0
2008-07-11 11:30:00,40.82,40.82,40.71,40.74,5000.0,24.1633,24.1633,24.0982,24.1159,5000.0
2008-07-11 11:35:00,40.78,40.8,40.78,40.8,5400.0,24.1396,24.1515,24.1396,24.1515,5400.0
2008-07-11 11:40:00,40.82,40.82,40.82,40.82,3500.0,24.1633,24.1633,24.1633,24.1633,3500.0
2008-07-11 11:45:00,40.86,40.86,40.84,40.84,1400.0,24.187,24.187,24.1751,24.1751,1400.0
2008-07-11 11:50:00,40.86,40.86,40.83,40.83,17100.0,24.187,24.187,24.1692,24.1692,17100.0
2008-07-11 11:55:00,40.85,40.88,40.85,40.88,800.0,24.181,24.1988,24.181,24.1988,800.0
2008-07-11 12:00:00,40.82,40.86,40.82,40.86,5300.0,24.1633,24.187,24.1633,24.187,5300.0
2008-07-11 12:05:00,40.84,40.84,40.82,40.82,1700.0,24.1751,24.1751,24.1633,24.1633,1700.0
2008-07-11 12:10:00,40.8,40.8,40.79,40.79,1400.0,24.1515,24.1515,24.1455,24.1455,1400.0
2008-07-11 12:15:00,40.8,40.83,40.8,40.81,4300.0,24.1515,24.1692,24.1515,24.1574,4300.0
2008-07-11 12:20:00,40.84,40.84,40.81,40.81,1600.0,24.1751,24.1751,24.1574,24.1574,1600.0
2008-07-11 12:25:00,40.83,40.83,40.83,40.83,1000.0,24.1692,24.1692,24.1692,24.1692,1000.0
2008-07-11 12:30:00,40.76,40.76,40.75,40.75,3300.0,24.1278,24.1278,24.1219,24.1219,3300.0
2008-07-11 12:35:00,40.75,40.75,40.75,40.75,0.0,24.1219,24.1219,24.1219,24.1219,0.0
2008-07-11 12:40:00,40.7,40.74,40.7,40.74,2200.0,24.0923,24.1159,24.0923,24.1159,2200.0
2008-07-11 12:45:00,40.73,40.75,40.72,40.73,1800.0,24.11,24.1219,24.1041,24.11,1800.0
2008-07-11 12:50:00,40.73,40.73,40.68,40.68,2500.0,24.11,24.11,24.0804,24.0804,2500.0
2008-07-11 12:55:00,40.65,40.66,40.64,40.66,4600.0,24.0627,24.0686,24.0567,24.0686,4600.0
2008-07-11 13:00:00,40.64,40.66,40.63,40.64,3100.0,24.0567,24.0686,24.0508,24.0567,3100.0
2008-07-11 13:05:00,40.67,40.68,40.66,40.67,1500.0,24.0745,24.0804,24.0686,24.0745,1500.0
2008-07-11 13:10:00,40.67,40.67,40.67,40.67,0.0,24.0745,24.0745,24.0745,24.0745,0.0
2008-07-11 13:15:00,40.68,40.68,40.68,40.68,300.0,24.0804,24.0804,24.0804,24.0804,300.0
2008-07-11 13:20:00,40.71,40.74,40.71,40.74,4500.0,24.0982,24.1159,24.0982,24.1159,4500.0
2008-07-11 13:25:00,40.75,40.75,40.75,40.75,100.0,24.1219,24.1219,24.1219,24.1219,100.0
2008-07-11 13:30:00,40.73,40.75,40.73,40.75,4400.0,24.11,24.1219,24.11,24.1219,4400.0
2008-07-11 13:35:00,40.76,40.76,40.76,40.76,400.0,24.1278,24.1278,24.1278,24.1278,400.0
2008-07-11 13:40:00,40.83,40.84,40.81,40.83,3300.0,24.1692,24.1751,24.1574,24.1692,3300.0
2008-07-11 13:45:00,40.77,40.78,40.77,40.78,600.0,24.1337,24.1396,24.1337,24.1396,600.0
2008-07-11 13:50:00,40.76,40.77,40.73,40.76,7200.0,24.1278,24.1337,24.11,24.1278,7200.0
2008-07-11 13:55:00,40.76,40.83,40.76,40.82,2800.0,24.1278,24.1692,24.1278,24.1633,2800.0
2008-07-11 14:00:00,40.75,40.83,40.75,40.82,2000.0,24.1219,24.1692,24.1219,24.1633,2000.0
2008-07-11 14:05:00,40.8,40.89,40.8,40.88,7200.0,24.1515,24.2047,24.1515,24.1988,7200.0
2008-07-11 14:10:00,40.84,40.85,40.82,40.85,4500.0,24.1751,24.181,24.1633,24.181,4500.0
2008-07-11 14:15:00,40.87,40.87,40.82,40.85,2000.0,24.1929,24.1929,24.1633,24.181,2000.0
2008-07-11 14:20:00,40.83,40.83,40.74,40.74,4000.0,24.1692,24.1692,24.1159,24.1159,4000.0
2008-07-11 14:25:00,40.75,40.76,40.75,40.76,800.0,24.1219,24.1278,24.1219,24.1278,800.0
2008-07-11 14:30:00,40.74,40.74,40.7,40.7,300.0,24.1159,24.1159,24.0923,24.0923,300.0
2008-07-11 14:35:00,40.7,40.7,40.7,40.7,0.0,24.0923,24.0923,24.0923,24.0923,0.0
2008-07-11 14:40:00,40.78,40.79,40.77,40.78,1700.0,24.1396,24.1455,24.1337,24.1396,1700.0
2008-07-11 14:45:00,40.86,40.98,40.85,40.98,5400.0,24.187,24.258,24.181,24.258,5400.0
2008-07-11 14:50:00,41.0,41.09,40.9,40.94,149600.0,24.2698,24.3231,24.2106,24.2343,149600.0
2008-07-11 14:55:00,41.0,41.04,41.0,41.04,1300.0,24.2698,24.2935,24.2698,24.2935,1300.0
2008-07-11 15:00:00,41.05,41.2,41.01,41.2,16800.0,24.2994,24.3882,24.2758,24.3882,16800.0
2008-07-11 15:05:00,41.23,41.23,40.98,41.15,4600.0,24.406,24.406,24.258,24.3586,4600.0
2008-07-11 15:10:00,41.22,41.22,41.01,41.01,2100.0,24.4001,24.4001,24.2758,24.2758,2100.0
2008-07-11 15:15:00,41.08,41.08,40.99,40.99,1200.0,24.3172,24.3172,24.2639,24.2639,1200.0
2008-07-11 15:20:00,40.95,41.04,40.95,41.03,4700.0,24.2402,24.2935,24.2402,24.2876,4700.0
2008-07-11 15:25:00,40.96,40.96,40.96,40.96,600.0,24.2462,24.2462,24.2462,24.2462,600.0
2008-07-11 15:30:00,41.01,41.11,40.87,40.9,4800.0,24.2758,24.335,24.1929,24.2106,4800.0
2008-07-11 15:35:00,40.9,40.94,40.89,40.91,9000.0,24.2106,24.2343,24.2047,24.2166,9000.0
2008-07-11 15:40:00,40.89,40.98,40.89,40.9,1300.0,24.2047,24.258,24.2047,24.2106,1300.0
2008-07-11 15:45:00,40.97,40.97,40.93,40.93,3400.0,24.2521,24.2521,24.2284,24.2284,3400.0
2008-07-11 15:50:00,40.95,41.12,40.95,41.03,5200.0,24.2402,24.3409,24.2402,24.2876,5200.0
2008-07-11 15:55:00,41.01,41.01,40.98,40.98,10400.0,24.2758,24.2758,24.258,24.258,10400.0
2008-07-14 09:30:00,41.49,41.73,40.94,41.41,34000.0,24.5599,24.702,24.2343,24.5125,34000.0
2008-07-14 09:35:00,41.4,41.42,41.37,41.37,5500.0,24.5066,24.5185,24.4889,24.4889,5500.0
2008-07-14 09:40:00,41.35,41.38,41.32,41.32,4300.0,24.477,24.4948,24.4593,24.4593,4300.0
2008-07-14 09:45:00,41.27,41.32,41.27,41.31,5300.0,24.4297,24.4593,24.4297,24.4533,5300.0
2008-07-14 09:50:00,41.3,41.3,41.21,41.23,4600.0,24.4474,24.4474,24.3942,24.406,4600.0
2008-07-14 09:55:00,41.21,41.22,41.17,41.17,2600.0,24.3942,24.4001,24.3705,24.3705,2600.0
2008-07-14 10:00:00,41.14,41.16,41.13,41.13,2000.0,24.3527,24.3646,24.3468,24.3468,2000.0
2008-07-14 10:05:00,41.17,41.2,41.17,41.2,2400.0,24.3705,24.3882,24.3705,24.3882,2400.0
2008-07-14 10:10:00,41.2,41.2,41.15,41.19,4500.0,24.3882,24.3882,24.3586,24.3823,4500.0
2008-07-14 10:15:00,41.23,41.24,41.22,41.24,1500.0,24.406,24.4119,24.4001,24.4119,1500.0
2008-07-14 10:20:00,41.25,41.25,41.21,41.21,1900.0,24.4178,24.4178,24.3942,24.3942,1900.0
2008-07-14 10:25:00,41.16,41.16,41.12,41.15,1100.0,24.3646,24.3646,24.3409,24.3586,1100.0
2008-07-14 10:30:00,41.2,41.23,41.19,41.19,2700.0,24.3882,24.406,24.3823,24.3823,2700.0
2008-07-14 10:35:00,41.21,41.23,41.19,41.21,13300.0,24.3942,24.406,24.3823,24.3942,13300.0
2008-07-14 10:40:00,41.16,41.16,41.16,41.16,1000.0,24.3646,24.3646,24.3646,24.3646,1000.0
2008-07-14 10:45:00,41.14,41.14,41.12,41.12,4500.0,24.3527,24.3527,24.3409,24.3409,4500.0
2008-07-14 10:50:00,41.15,41.16,41.12,41.16,2500.0,24.3586,24.3646,24.3409,24.3646,2500.0
2008-07-14 10:55:00,41.18,41.2,41.18,41.2,300.0,24.3764,24.3882,24.3764,24.3882,300.0
2008-07-14 11:00:00,41.22,41.22,41.18,41.18,1400.0,24.4001,24.4001,24.3764,24.3764,1400.0
2008-07-14 11:05:00,41.17,41.19,41.17,41.19,1700.0,24.3705,24.3823,24.3705,24.3823,1700.0
2008-07-14 11:10:00,41.1,41.1,41.1,41.1,200.0,24.329,24.329,24.329,24.329,200.0
2008-07-14 11:15:00,41.17,41.17,41.17,41.17,900.0,24.3705,24.3705,24.3705,24.3705,900.0
2008-07-14 11:20:00,41.08,41.08,41.07,41.07,1000.0,24.3172,24.3172,24.3113,24.3113,1000.0
2008-07-14 11:25:00,41.07,41.08,41.07,41.08,1500.0,24.3113,24.3172,24.3113,24.3172,1500.0
2008-07-14 11:30:00,41.09,41.09,41.09,41.09,2300.0,24.3231,24.3231,24.3231,24.3231,2300.0
2008-07-14 11:35:00,41.13,41.13,41.13,41.13,1100.0,24.3468,24.3468,24.3468,24.3468,1100.0
2008-07-14 11:40:00,41.15,41.15,41.15,41.15,200.0,24.3586,24.3586,24.3586,24.3586,200.0
2008-07-14 11:45:00,41.13,41.13,41.11,41.11,17900.0,24.3468,24.3468,24.335,24.335,17900.0
2008-07-14 11:50:00,41.06,41.1,41.0,41.0,900.0,24.3054,24.329,24.2698,24.2698,900.0
2008-07-14 11:55:00,40.91,40.97,40.86,40.96,10700.0,24.2166,24.2521,24.187,24.2462,10700.0
2008-07-14 12:00:00,40.9,40.96,40.9,40.96,1300.0,24.2106,24.2462,24.2106,24.2462,1300.0
2008-07-14 12:05:00,40.94,40.95,40.92,40.93,5200.0,24.2343,24.2402,24.2225,24.2284,5200.0
2008-07-14 12:10:00,40.95,40.95,40.91,40.91,300.0,24.2402,24.2402,24.2166,24.2166,300.0
2008-07-14 12:15:00,40.93,40.96,40.93,40.96,1100.0,24.2284,24.2462,24.2284,24.2462,1100.0
2008-07-14 12:20:00,40.97,40.98,40.92,40.94,6100.0,24.2521,24.258,24.2225,24.2343,6100.0
2008-07-14 12:25:00,40.93,40.93,40.88,40.88,400.0,24.2284,24.2284,24.1988,24.1988,400.0
2008-07-14 12:30:00,40.91,40.92,40.91,40.92,900.0,24.2166,24.2225,24.2166,24.2225,900.0
2008-07-14 12:35:00,40.92,40.92,40.85,40.88,600.0,24.2225,24.2225,24.181,24.1988,600.0
2008-07-14 12:40:00,40.88,40.88,40.88,40.88,0.0,24.1988,24.1988,24.1988,24.1988,0.0
2008-07-14 12:45:00,40.92,40.92,40.92,40.92,100.0,24.2225,24.2225,24.2225,24.2225,100.0
2008-07-14 12:50:00,40.92,40.95,40.92,40.95,1000.0,24.2225,24.2402,24.2225,24.2402,1000.0
2008-07-14 12:55:00,40.99,40.99,40.97,40.97,3500.0,24.2639,24.2639,24.2521,24.2521,3500.0
2008-07-14 13:00:00,40.93,40.93,40.91,40.91,700.0,24.2284,24.2284,24.2166,24.2166,700.0
2008-07-14 13:05:00,40.91,40.91,40.91,40.91,0.0,24.2166,24.2166,24.2166,24.2166,0.0
2008-07-14 13:10:00,40.85,40.85,40.85,40.85,100.0,24.181,24.181,24.181,24.181,100.0
2008-07-14 13:15:00,40.88,40.89,40.88,40.88,400.0,24.1988,24.2047,24.1988,24.1988,400.0
2008-07-14 13:20:00,40.88,40.88,40.86,40.88,7000.0,24.1988,24.1988,24.187,24.1988,7000.0
2008-07-14 13:25:00,40.84,40.84,40.84,40.84,1000.0,24.1751,24.1751,24.1751,24.1751,1000.0
2008-07-14 13:30:00,40.85,40.87,40.85,40.87,400.0,24.181,24.1929,24.181,24.1929,400.0
2008-07-14 13:35:00,40.88,40.89,40.88,40.89,400.0,24.1988,24.2047,24.1988,24.2047,400.0
2008-07-14 13:40:00,40.92,40.92,40.92,40.92,100.0,24.2225,24.2225,24.2225,24.2225,100.0
2008-07-14 13:45:00,40.92,40.92,40.92,40.92,0.0,24.2225,24.2225,24.2225,24.2225,0.0
2008-07-14 13:50:00,40.96,40.98,40.94,40.95,6500.0,24.2462,24.258,24.2343,24.2402,6500.0
2008-07-14 13:55:00,40.93,40.94,40.92,40.94,56500.0,24.2284,24.2343,24.2225,24.2343,56500.0
2008-07-14 14:00:00,40.94,40.94,40.94,40.94,2900.0,24.2343,24.2343,24.2343,24.2343,2900.0
2008-07-14 14:05:00,40.94,40.98,40.94,40.98,4400.0,24.2343,24.258,24.2343,24.258,4400.0
2008-07-14 14:10:00,40.97,40.99,40.95,40.95,8800.0,24.2521,24.2639,24.2402,24.2402,8800.0
2008-07-14 14:15:00,40.93,40.97,40.91,40.97,2700.0,24.2284,24.2521,24.2166,24.2521,2700.0
2008-07-14 14:20:00,40.95,40.97,40.92,40.93,5100.0,24.2402,24.2521,24.2225,24.2284,5100.0
2008-07-14 14:25:00,40.96,41.02,40.93,41.0,4100.0,24.2462,24.2817,24.2284,24.2698,4100.0
2008-07-14 14:30:00,41.02,41.02,41.02,41.02,300.0,24.2817,24.2817,24.2817,24.2817,300.0
2008-07-14 14:35:00,41.01,41.01,40.98,40.98,300.0,24.2758,24.2758,24.258,24.258,300.0
2008-07-14 14:40:00,41.01,41.01,41.01,41.01,300.0,24.2758,24.2758,24.2758,24.2758,300.0
2008-07-14 14:45:00,40.92,40.92,40.88,40.9,24700.0,24.2225,24.2225,24.1988,24.2106,24700.0
2008-07-14 14:50:00,40.89,40.89,40.89,40.89,100.0,24.2047,24.2047,24.2047,24.2047,100.0
2008-07-14 14:55:00,40.9,40.9,40.85,40.85,50500.0,24.2106,24.2106,24.181,24.181,50500.0
2008-07-14 15:00:00,40.9,40.91,40.89,40.91,600.0,24.2106,24.2166,24.2047,24.2166,600.0
2008-07-14 15:05:00,40.84,40.84,40.84,40.84,100.0,24.1751,24.1751,24.1751,24.1751,100.0
2008-07-14 15:10:00,40.89,40.89,40.89,40.89,100.0,24.2047,24.2047,24.2047,24.2047,100.0
2008-07-14 15:15:00,40.92,40.92,40.92,40.92,8600.0,24.2225,24.2225,24.2225,24.2225,8600.0
2008-07-14 15:20:00,40.9,41.03,40.9,40.98,5400.0,24.2106,24.2876,24.2106,24.258,5400.0
2008-07-14 15:25:00,41.03,41.04,41.02,41.04,2000.0,24.2876,24.2935,24.2817,24.2935,2000.0
2008-07-14 15:30:00,41.03,41.1,41.03,41.09,5100.0,24.2876,24.329,24.2876,24.3231,5100.0
2008-07-14 15:35:00,41.08,41.11,41.07,41.07,27700.0,24.3172,24.335,24.3113,24.3113,27700.0
2008-07-14 15:40:00,41.04,41.04,40.99,41.01,9000.0,24.2935,24.2935,24.2639,24.2758,9000.0
2008-07-14 15:45:00,41.01,41.02,41.0,41.01,2000.0,24.2758,24.2817,24.2698,24.2758,2000.0
2008-07-14 15:50:00,41.02,41.02,40.92,40.92,7100.0,24.2817,24.2817,24.2225,24.2225,7100.0
2008-07-14 15:55:00,40.9,40.93,40.89,40.93,2400.0,24.2106,24.2284,24.2047,24.2284,2400.0
2008-07-15 09:30:00,40.8,40.8,40.38,40.45,29900.0,24.1515,24.1515,23.9028,23.9443,29900.0
2008-07-15 09:35:00,40.44,40.44,40.37,40.39,21300.0,23.9384,23.9384,23.8969,23.9088,21300.0
2008-07-15 09:40:00,40.39,40.4,40.37,40.37,3400.0,23.9088,23.9147,23.8969,23.8969,3400.0
2008-07-15 09:45:00,40.4,40.4,40.38,40.39,800.0,23.9147,23.9147,23.9028,23.9088,800.0
2008-07-15 09:50:00,40.32,40.32,40.23,40.23,18200.0,23.8673,23.8673,23.814,23.814,18200.0
2008-07-15 09:55:00,40.21,40.23,40.19,40.2,7400.0,23.8022,23.814,23.7904,23.7963,7400.0
2008-07-15 10:00:00,40.18,40.21,40.14,40.14,28900.0,23.7844,23.8022,23.7608,23.7608,28900.0
2008-07-15 10:05:00,40.13,40.13,40.07,40.13,10300.0,23.7548,23.7548,23.7193,23.7548,10300.0
2008-07-15 10:10:00,40.12,40.16,40.12,40.16,27600.0,23.7489,23.7726,23.7489,23.7726,27600.0
2008-07-15 10:15:00,40.16,40.19,40.13,40.19,12200.0,23.7726,23.7904,23.7548,23.7904,12200.0
2008-07-15 10:20:00,40.21,40.22,40.19,40.2,2000.0,23.8022,23.8081,23.7904,23.7963,2000.0
2008-07-15 10:25:00,40.23,40.23,40.19,40.19,800.0,23.814,23.814,23.7904,23.7904,800.0
2008-07-15 10:30:00,40.2,40.2,40.13,40.14,2500.0,23.7963,23.7963,23.7548,23.7608,2500.0
2008-07-15 10:35:00,40.13,40.19,40.12,40.19,5300.0,23.7548,23.7904,23.7489,23.7904,5300.0
2008-07-15 10:40:00,40.22,40.25,40.21,40.25,3000.0,23.8081,23.8259,23.8022,23.8259,3000.0
2008-07-15 10:45:00,40.26,40.27,40.22,40.27,1700.0,23.8318,23.8377,23.8081,23.8377,1700.0
2008-07-15 10:50:00,40.25,40.34,40.25,40.32,3000.0,23.8259,23.8792,23.8259,23.8673,3000.0
2008-07-15 10:55:00,40.3,40.3,40.3,40.3,500.0,23.8555,23.8555,23.8555,23.8555,500.0
2008-07-15 11:00:00,40.31,40.37,40.31,40.37,8000.0,23.8614,23.8969,23.8614,23.8969,8000.0
2008-07-15 11:05:00,40.44,40.54,40.44,40.5,27400.0,23.9384,23.9975,23.9384,23.9739,27400.0
2008-07-15 11:10:00,40.49,40.49,40.4,40.4,6600.0,23.9679,23.9679,23.9147,23.9147,6600.0
2008-07-15 11:15:00,40.4,40.42,40.39,40.42,9300.0,23.9147,23.9265,23.9088,23.9265,9300.0
2008-07-15 11:20:00,40.46,40.48,40.45,40.47,5200.0,23.9502,23.962,23.9443,23.9561,5200.0
2008-07-15 11:25:00,40.45,40.45,40.41,40.41,2500.0,23.9443,23.9443,23.9206,23.9206,2500.0
2008-07-15 11:30:00,40.41,40.44,40.39,40.39,4900.0,23.9206,23.9384,23.9088,23.9088,4900.0
2008-07-15 11:35:00,40.35,40.37,40.35,40.35,6200.0,23.8851,23.8969,23.8851,23.8851,6200.0
2008-07-15 11:40:00,40.36,40.37,40.28,40.28,1600.0,23.891,23.8969,23.8436,23.8436,1600.0
2008-07-15 11:45:00,40.32,40.34,40.3,40.33,1100.0,23.8673,23.8792,23.8555,23.8732,1100.0
2008-07-15 11:50:00,40.41,40.41,40.38,40.39,1800.0,23.9206,23.9206,23.9028,23.9088,1800.0
2008-07-15 11:55:00,40.42,40.51,40.42,40.47,12100.0,23.9265,23.9798,23.9265,23.9561,12100.0
2008-07-15 12:00:00,40.47,40.5,40.47,40.5,6700.0,23.9561,23.9739,23.9561,23.9739,6700.0
2008-07-15 12:05:00,40.5,40.53,40.47,40.47,6300.0,23.9739,23.9916,23.9561,23.9561,6300.0
2008-07-15 12:10:00,40.46,40.46,40.46,40.46,900.0,23.9502,23.9502,23.9502,23.9502,900.0
2008-07-15 12:15:00,40.5,40.52,40.45,40.52,3000.0,23.9739,23.9857,23.9443,23.9857,3000.0
2008-07-15 12:20:00,40.53,40.56,40.52,40.52,1300.0,23.9916,24.0094,23.9857,23.9857,1300.0
2008-07-15 12:25:00,40.51,40.51,40.51,40.51,100.0,23.9798,23.9798,23.9798,23.9798,100.0
2008-07-15 12:30:00,40.6,40.64,40.56,40.64,1400.0,24.0331,24.0567,24.0094,24.0567,1400.0
2008-07-15 12:35:00,40.61,40.62,40.56,40.62,1500.0,24.039,24.0449,24.0094,24.0449,1500.0
2008-07-15 12:40:00,40.59,40.66,40.59,40.62,6600.0,24.0271,24.0686,24.0271,24.0449,6600.0
2008-07-15 12:45:00,40.62,40.62,40.62,40.62,0.0,24.0449,24.0449,24.0449,24.0449,0.0
2008-07-15 12:50:00,40.6,40.6,40.6,40.6,600.0,24.0331,24.0331,24.0331,24.0331,600.0
2008-07-15 12:55:00,40.65,40.65,40.62,40.62,500.0,24.0627,24.0627,24.0449,24.0449,500.0
2008-07-15 13:00:00,40.77,40.77,40.71,40.72,5900.0,24.1337,24.1337,24.0982,24.1041,5900.0
2008-07-15 13:05:00,40.71,40.75,40.7,40.7,4200.0,24.0982,24.1219,24.0923,24.0923,4200.0
2008-07-15 13:10:00,40.72,40.72,40.7,40.7,400.0,24.1041,24.1041,24.0923,24.0923,400.0
2008-07-15 13:15:00,40.69,40.71,40.68,40.71,6600.0,24.0863,24.0982,24.0804,24.0982,6600.0
2008-07-15 13:20:00,40.68,40.68,40.62,40.62,3200.0,24.0804,24.0804,24.0449,24.0449,3200.0
2008-07-15 13:25:00,40.61,40.61,40.56,40.58,10700.0,24.039,24.039,24.0094,24.0212,10700.0
2008-07-15 13:30:00,40.56,40.63,40.56,40.62,4100.0,24.0094,24.0508,24.0094,24.0449,4100.0
2008-07-15 13:35:00,40.61,40.61,40.56,40.56,800.0,24.039,24.039,24.0094,24.0094,800.0
2008-07-15 13:40:00,40.59,40.6,40.59,40.6,500.0,24.0271,24.0331,24.0271,24.0331,500.0
2008-07-15 13:45:00,40.59,40.68,40.59,40.68,8000.0,24.0271,24.0804,24.0271,24.0804,8000.0
2008-07-15 13:50:00,40.69,40.69,40.69,40.69,600.0,24.0863,24.0863,24.0863,24.0863,600.0
2008-07-15 13:55:00,40.69,40.69,40.69,40.69,0.0,24.0863,24.0863,24.0863,24.0863,0.0
2008-07-15 14:00:00,40.63,40.63,40.59,40.59,1500.0,24.0508,24.0508,24.0271,24.0271,1500.0
2008-07-15 14:05:00,40.62,40.62,40.56,40.57,1900.0,24.0449,24.0449,24.0094,24.0153,1900.0
2008-07-15 14:10:00,40.57,40.57,40.57,40.57,100.0,24.0153,24.0153,24.0153,24.0153,100.0
2008-07-15 14:15:00,40.55,40.62,40.55,40.62,6300.0,24.0035,24.0449,24.0035,24.0449,6300.0
2008-07-15 14:20:00,40.64,40.64,40.58,40.58,2200.0,24.0567,24.0567,24.0212,24.0212,2200.0
2008-07-15 14:25:00,40.61,40.65,40.6,40.64,3600.0,24.039,24.0627,24.0331,24.0567,3600.0
2008-07-15 14:30:00,40.64,40.7,40.63,40.63,3800.0,24.0567,24.0923,24.0508,24.0508,3800.0
2008-07-15 14:35:00,40.64,40.64,40.62,40.62,700.0,24.0567,24.0567,24.0449,24.0449,700.0
2008-07-15 14:40:00,40.62,40.62,40.57,40.58,2100.0,24.0449,24.0449,24.0153,24.0212,2100.0
2008-07-15 14:45:00,40.6,40.6,40.59,40.59,1200.0,24.0331,24.0331,24.0271,24.0271,1200.0
2008-07-15 14:50:00,40.62,40.65,40.59,40.65,5800.0,24.0449,24.0627,24.0271,24.0627,5800.0
2008-07-15 14:55:00,40.66,40.66,40.62,40.65,8400.0,24.0686,24.0686,24.0449,24.0627,8400.0
2008-07-15 15:00:00,40.65,40.73,40.65,40.72,6500.0,24.0627,24.11,24.0627,24.1041,6500.0
2008-07-15 15:05:00,40.71,40.76,40.69,40.76,5900.0,24.0982,24.1278,24.0863,24.1278,5900.0
2008-07-15 15:10:00,40.7,40.7,40.66,40.66,3400.0,24.0923,24.0923,24.0686,24.0686,3400.0
2008-07-15 15:15:00,40.66,40.66,40.63,40.65,3100.0,24.0686,24.0686,24.0508,24.0627,3100.0
2008-07-15 15:20:00,40.61,40.61,40.61,40.61,1300.0,24.039,24.039,24.039,24.039,1300.0
2008-07-15 15:25:00,40.6,40.6,40.57,40.57,1300.0,24.0331,24.0331,24.0153,24.0153,1300.0
2008-07-15 15:30:00,40.55,40.58,40.5,40.5,6800.0,24.0035,24.0212,23.9739,23.9739,6800.0
2008-07-15 15:35:00,40.49,40.52,40.49,40.52,3700.0,23.9679,23.9857,23.9679,23.9857,3700.0
2008-07-15 15:40:00,40.52,40.52,40.4,40.41,16600.0,23.9857,23.9857,23.9147,23.9206,16600.0
2008-07-15 15:45:00,40.43,40.43,40.41,40.41,3900.0,23.9324,23.9324,23.9206,23.9206,3900.0
2008-07-15 15:50:00,40.4,40.4,40.39,40.39,1000.0,23.9147,23.9147,23.9088,23.9088,1000.0
2008-07-15 15:55:00,40.39,40.39,40.31,40.31,5000.0,23.9088,23.9088,23.8614,23.8614,5000.0
2008-07-16 09:30:00,40.24,40.24,40.18,40.24,12100.0,23.82,23.82,23.7844,23.82,12100.0
2008-07-16 09:35:00,40.27,40.28,40.22,40.22,4300.0,23.8377,23.8436,23.8081,23.8081,4300.0
2008-07-16 09:40:00,40.2,40.22,40.17,40.18,3300.0,23.7963,23.8081,23.7785,23.7844,3300.0
2008-07-16 09:45:00,40.14,40.14,40.07,40.08,9000.0,23.7608,23.7608,23.7193,23.7253,9000.0
2008-07-16 09:50:00,40.1,40.25,40.1,40.22,10200.0,23.7371,23.8259,23.7371,23.8081,10200.0
2008-07-16 09:55:00,40.26,40.36,40.26,40.36,12700.0,23.8318,23.891,23.8318,23.891,12700.0
2008-07-16 10:00:00,40.36,40.38,40.34,40.34,6300.0,23.891,23.9028,23.8792,23.8792,6300.0
2008-07-16 10:05:00,40.33,40.33,40.29,40.31,2400.0,23.8732,23.8732,23.8496,23.8614,2400.0
2008-07-16 10:10:00,40.3,40.3,40.26,40.26,1400.0,23.8555,23.8555,23.8318,23.8318,1400.0
2008-07-16 10:15:00,40.26,40.29,40.26,40.26,6700.0,23.8318,23.8496,23.8318,23.8318,6700.0
2008-07-16 10:20:00,40.24,40.26,40.24,40.25,6400.0,23.82,23.8318,23.82,23.8259,6400.0
2008-07-16 10:25:00,40.26,40.32,40.26,40.32,3800.0,23.8318,23.8673,23.8318,23.8673,3800.0
2008-07-16 10:30:00,40.31,40.32,40.29,40.3,2700.0,23.8614,23.8673,23.8496,23.8555,2700.0
2008-07-16 10:35:00,40.35,40.41,40.34,40.41,4200.0,23.8851,23.9206,23.8792,23.9206,4200.0
2008-07-16 10:40:00,40.42,40.45,40.41,40.44,18600.0,23.9265,23.9443,23.9206,23.9384,18600.0
2008-07-16 10:45:00,40.44,40.48,40.42,40.42,4100.0,23.9384,23.962,23.9265,23.9265,4100.0
2008-07-16 10:50:00,40.42,40.45,40.4,40.4,12000.0,23.9265,23.9443,23.9147,23.9147,12000.0
2008-07-16 10:55:00,40.44,40.44,40.4,40.41,13900.0,23.9384,23.9384,23.9147,23.9206,13900.0
2008-07-16 11:00:00,40.42,40.49,40.42,40.49,52500.0,23.9265,23.9679,23.9265,23.9679,52500.0
2008-07-16 11:05:00,40.53,40.59,40.53,40.56,5100.0,23.9916,24.0271,23.9916,24.0094,5100.0
2008-07-16 11:10:00,40.56,40.59,40.56,40.59,50400.0,24.0094,24.0271,24.0094,24.0271,50400.0
2008-07-16 11:15:00,40.59,40.59,40.57,40.57,500.0,24.0271,24.0271,24.0153,24.0153,500.0
2008-07-16 11:20:00,40.56,40.56,40.5,40.5,2400.0,24.0094,24.0094,23.9739,23.9739,2400.0
2008-07-16 11:25:00,40.52,40.53,40.49,40.53,5400.0,23.9857,23.9916,23.9679,23.9916,5400.0
2008-07-16 11:30:00,40.54,40.56,40.54,40.55,8900.0,23.9975,24.0094,23.9975,24.0035,8900.0
2008-07-16 11:35:00,40.56,40.58,40.55,40.56,64400.0,24.0094,24.0212,24.0035,24.0094,64400.0
2008-07-16 11:40:00,40.53,40.54,40.52,40.53,62800.0,23.9916,23.9975,23.9857,23.9916,62800.0
2008-07-16 11:45:00,40.51,40.56,40.51,40.56,600.0,23.9798,24.0094,23.9798,24.0094,600.0
2008-07-16 11:50:00,40.61,40.63,40.6,40.63,1800.0,24.039,24.0508,24.0331,24.0508,1800.0
2008-07-16 11:55:00,40.66,40.66,40.65,40.65,3700.0,24.0686,24.0686,24.0627,24.0627,3700.0
2008-07-16 12:00:00,40.62,40.64,40.6,40.63,5300.0,24.0449,24.0567,24.0331,24.0508,5300.0
2008-07-16 12:05:00,40.64,40.65,40.63,40.63,2900.0,24.0567,24.0627,24.0508,24.0508,2900.0
2008-07-16 12:10:00,40.62,40.66,40.58,40.66,2700.0,24.0449,24.0686,24.0212,24.0686,2700.0
2008-07-16 12:15:00,40.66,40.66,40.6,40.66,5700.0,24.0686,24.0686,24.0331,24.0686,5700.0
2008-07-16 12:20:00,40.67,40.67,40.61,40.65,3100.0,24.0745,24.0745,24.039,24.0627,3100.0
2008-07-16 12:25:00,40.66,40.73,40.66,40.73,3900.0,24.0686,24.11,24.0686,24.11,3900.0
2008-07-16 12:30:00,40.74,40.74,40.73,40.73,3600.0,24.1159,24.1159,24.11,24.11,3600.0
2008-07-16 12:35:00,40.73,40.73,40.73,40.73,900.0,24.11,24.11,24.11,24.11,900.0
2008-07-16 12:40:00,40.7,40.73,40.7,40.73,900.0,24.0923,24.11,24.0923,24.11,900.0
2008-07-16 12:45:00,40.71,40.73,40.67,40.71,37500.0,24.0982,24.11,24.0745,24.0982,37500.0
2008-07-16 12:50:00,40.71,40.73,40.67,40.73,9600.0,24.0982,24.11,24.0745,24.11,9600.0
2008-07-16 12:55:00,40.74,40.75,40.73,40.73,4800.0,24.1159,24.1219,24.11,24.11,4800.0
2008-07-16 13:00:00,40.72,40.78,40.72,40.78,5000.0,24.1041,24.1396,24.1041,24.1396,5000.0
2008-07-16 13:05:00,40.78,40.78,40.77,40.78,4100.0,24.1396,24.1396,24.1337,24.1396,4100.0
2008-07-16 13:10:00,40.76,40.76,40.71,40.71,17500.0,24.1278,24.1278,24.0982,24.0982,17500.0
2008-07-16 13:15:00,40.73,40.73,40.72,40.73,5700.0,24.11,24.11,24.1041,24.11,5700.0
2008-07-16 13:20:00,40.74,40.78,40.74,40.78,900.0,24.1159,24.1396,24.1159,24.1396,900.0
2008-07-16 13:25:00,40.79,40.79,40.79,40.79,300.0,24.1455,24.1455,24.1455,24.1455,300.0
2008-07-16 13:30:00,40.77,40.77,40.77,40.77,100.0,24.1337,24.1337,24.1337,24.1337,100.0
2008-07-16 13:35:00,40.78,40.78,40.75,40.76,34600.0,24.1396,24.1396,24.1219,24.1278,34600.0
2008-07-16 13:40:00,40.78,40.78,40.74,40.76,3700.0,24.1396,24.1396,24.1159,24.1278,3700.0
2008-07-16 13:45:00,40.78,40.78,40.74,40.75,9400.0,24.1396,24.1396,24.1159,24.1219,9400.0
2008-07-16 13:50:00,40.74,40.74,40.74,40.74,3100.0,24.1159,24.1159,24.1159,24.1159,3100.0
2008-07-16 13:55:00,40.76,40.76,40.74,40.74,4300.0,24.1278,24.1278,24.1159,24.1159,4300.0
2008-07-16 14:00:00,40.74,40.74,40.67,40.69,6400.0,24.1159,24.1159,24.0745,24.0863,6400.0
2008-07-16 14:05:00,40.68,40.68,40.65,40.68,1200.0,24.0804,24.0804,24.0627,24.0804,1200.0
2008-07-16 14:10:00,40.63,40.7,40.54,40.69,118600.0,24.0508,24.0923,23.9975,24.0863,118600.0
2008-07-16 14:15:00,40.71,40.75,40.71,40.74,7800.0,24.0982,24.1219,24.0982,24.1159,7800.0
2008-07-16 14:20:00,40.71,40.72,40.71,40.72,500.0,24.0982,24.1041,24.0982,24.1041,500.0
2008-07-16 14:25:00,40.77,40.77,40.72,40.72,5400.0,24.1337,24.1337,24.1041,24.1041,5400.0
2008-07-16 14:30:00,40.73,40.78,40.73,40.78,7500.0,24.11,24.1396,24.11,24.1396,7500.0
2008-07-16 14:35:00,40.78,40.83,40.78,40.83,28500.0,24.1396,24.1692,24.1396,24.1692,28500.0
2008-07-16 14:40:00,40.83,40.83,40.81,40.81,1400.0,24.1692,24.1692,24.1574,24.1574,1400.0
2008-07-16 14:45:00,40.8,40.82,40.8,40.82,4100.0,24.1515,24.1633,24.1515,24.1633,4100.0
2008-07-16 14:50:00,40.83,40.85,40.78,40.83,8900.0,24.1692,24.181,24.1396,24.1692,8900.0
2008-07-16 14:55:00,40.84,40.88,40.84,40.88,13200.0,24.1751,24.1988,24.1751,24.1988,13200.0
2008-07-16 15:00:00,40.86,40.91,40.86,40.9,5900.0,24.187,24.2166,24.187,24.2106,5900.0
2008-07-16 15:05:00,40.88,40.9,40.88,40.9,1600.0,24.1988,24.2106,24.1988,24.2106,1600.0
2008-07-16 15:10:00,40.9,40.9,40.86,40.87,10200.0,24.2106,24.2106,24.187,24.1929,10200.0
2008-07-16 15:15:00,40.89,40.89,40.88,40.88,3700.0,24.2047,24.2047,24.1988,24.1988,3700.0
2008-07-16 15:20:00,40.93,40.93,40.91,40.91,7000.0,24.2284,24.2284,24.2166,24.2166,7000.0
2008-07-16 15:25:00,40.93,40.93,40.93,40.93,100.0,24.2284,24.2284,24.2284,24.2284,100.0
2008-07-16 15:30:00,40.93,40.93,40.93,40.93,100.0,24.2284,24.2284,24.2284,24.2284,100.0
2008-07-16 15:35:00,40.95,40.98,40.95,40.96,15100.0,24.2402,24.258,24.2402,24.2462,15100.0
2008-07-16 15:40:00,41.01,41.01,41.01,41.01,1500.0,24.2758,24.2758,24.2758,24.2758,1500.0
2008-07-16 15:45:00,41.01,41.01,40.98,40.98,3300.0,24.2758,24.2758,24.258,24.258,3300.0
2008-07-16 15:50:00,41.01,41.03,41.01,41.02,32600.0,24.2758,24.2876,24.2758,24.2817,32600.0
2008-07-16 15:55:00,41.09,41.1,41.08,41.09,40800.0,24.3231,24.329,24.3172,24.3231,40800.0
2008-07-17 09:30:00,41.66,41.99,41.53,41.66,89500.0,24.6605,24.8559,24.5836,24.6605,89500.0
2008-07-17 09:35:00,41.67,41.72,41.67,41.71,14800.0,24.6664,24.696,24.6664,24.6901,14800.0
2008-07-17 09:40:00,41.7,41.74,41.7,41.74,8000.0,24.6842,24.7079,24.6842,24.7079,8000.0
2008-07-17 09:45:00,41.76,41.8,41.75,41.75,11000.0,24.7197,24.7434,24.7138,24.7138,11000.0
2008-07-17 09:50:00,41.69,41.69,41.65,41.65,800.0,24.6783,24.6783,24.6546,24.6546,800.0
2008-07-17 09:55:00,41.63,41.63,41.54,41.54,5000.0,24.6428,24.6428,24.5895,24.5895,5000.0
2008-07-17 10:00:00,41.57,41.6,41.57,41.58,3600.0,24.6073,24.625,24.6073,24.6132,3600.0
2008-07-17 10:05:00,41.55,41.56,41.46,41.5,9700.0,24.5954,24.6013,24.5421,24.5658,9700.0
2008-07-17 10:10:00,41.47,41.51,41.46,41.5,6400.0,24.5481,24.5717,24.5421,24.5658,6400.0
2008-07-17 10:15:00,41.53,41.6,41.53,41.6,1500.0,24.5836,24.625,24.5836,24.625,1500.0
2008-07-17 10:20:00,41.58,41.58,41.58,41.58,1000.0,24.6132,24.6132,24.6132,24.6132,1000.0
2008-07-17 10:25:00,41.58,41.58,41.58,41.58,0.0,24.6132,24.6132,24.6132,24.6132,0.0
2008-07-17 10:30:00,41.56,41.56,41.54,41.56,400.0,24.6013,24.6013,24.5895,24.6013,400.0
2008-07-17 10:35:00,41.55,41.58,41.55,41.57,1800.0,24.5954,24.6132,24.5954,24.6073,1800.0
2008-07-17 10:40:00,41.48,41.49,41.48,41.49,900.0,24.554,24.5599,24.554,24.5599,900.0
2008-07-17 10:45:00,41.5,41.52,41.5,41.52,4400.0,24.5658,24.5777,24.5658,24.5777,4400.0
2008-07-17 10:50:00,41.5,41.5,41.49,41.49,2200.0,24.5658,24.5658,24.5599,24.5599,2200.0
2008-07-17 10:55:00,41.45,41.5,41.45,41.5,500.0,24.5362,24.5658,24.5362,24.5658,500.0
2008-07-17 11:00:00,41.5,41.5,41.5,41.5,0.0,24.5658,24.5658,24.5658,24.5658,0.0
2008-07-17 11:05:00,41.41,41.41,41.4,41.4,500.0,24.5125,24.5125,24.5066,24.5066,500.0
2008-07-17 11:10:00,41.37,41.37,41.37,41.37,700.0,24.4889,24.4889,24.4889,24.4889,700.0
2008-07-17 11:15:00,41.43,41.43,41.4,41.4,6000.0,24.5244,24.5244,24.5066,24.5066,6000.0
2008-07-17 11:20:00,41.39,41.41,41.38,41.41,8500.0,24.5007,24.5125,24.4948,24.5125,8500.0
2008-07-17 11:25:00,41.45,41.49,41.45,41.49,7800.0,24.5362,24.5599,24.5362,24.5599,7800.0
2008-07-17 11:30:00,41.49,41.49,41.49,41.49,0.0,24.5599,24.5599,24.5599,24.5599,0.0
2008-07-17 11:35:00,41.52,41.54,41.52,41.54,1600.0,24.5777,24.5895,24.5777,24.5895,1600.0
2008-07-17 11:40:00,41.55,41.6,41.55,41.6,5500.0,24.5954,24.625,24.5954,24.625,5500.0
2008-07-17 11:45:00,41.59,41.59,41.59,41.59,4100.0,24.6191,24.6191,24.6191,24.6191,4100.0
2008-07-17 11:50:00,41.53,41.56,41.53,41.56,700.0,24.5836,24.6013,24.5836,24.6013,700.0
2008-07-17 11:55:00,41.52,41.54,41.52,41.54,600.0,24.5777,24.5895,24.5777,24.5895,600.0
2008-07-17 12:00:00,41.54,41.54,41.54,41.54,0.0,24.5895,24.5895,24.5895,24.5895,0.0
2008-07-17 12:05:00,41.51,41.51,41.5,41.5,3400.0,24.5717,24.5717,24.5658,24.5658,3400.0
2008-07-17 12:10:00,41.5,41.5,41.47,41.48,6000.0,24.5658,24.5658,24.5481,24.554,6000.0
2008-07-17 12:15:00,41.49,41.52,41.49,41.52,1000.0,24.5599,24.5777,24.5599,24.5777,1000.0
2008-07-17 12:20:00,41.5,41.54,41.5,41.54,1800.0,24.5658,24.5895,24.5658,24.5895,1800.0
2008-07-17 12:25:00,41.54,41.54,41.54,41.54,0.0,24.5895,24.5895,24.5895,24.5895,0.0
2008-07-17 12:30:00,41.48,41.48,41.48,41.48,300.0,24.554,24.554,24.554,24.554,300.0
2008-07-17 12:35:00,41.48,41.48,41.45,41.45,3700.0,24.554,24.554,24.5362,24.5362,3700.0
2008-07-17 12:40:00,41.47,41.47,41.46,41.46,900.0,24.5481,24.5481,24.5421,24.5421,900.0
2008-07-17 12:45:00,41.46,41.46,41.46,41.46,0.0,24.5421,24.5421,24.5421,24.5421,0.0
2008-07-17 12:50:00,41.49,41.49,41.49,41.49,200.0,24.5599,24.5599,24.5599,24.5599,200.0
2008-07-17 12:55:00,41.5,41.53,41.5,41.53,4900.0,24.5658,24.5836,24.5658,24.5836,4900.0
2008-07-17 13:00:00,41.53,41.53,41.53,41.53,0.0,24.5836,24.5836,24.5836,24.5836,0.0
2008-07-17 13:05:00,41.54,41.54,41.54,41.54,4400.0,24.5895,24.5895,24.5895,24.5895,4400.0
2008-07-17 13:10:00,41.55,41.58,41.55,41.58,500.0,24.5954,24.6132,24.5954,24.6132,500.0
2008-07-17 13:15:00,41.62,41.7,41.62,41.7,4600.0,24.6368,24.6842,24.6368,24.6842,4600.0
2008-07-17 13:20:00,41.72,41.72,41.67,41.67,2200.0,24.696,24.696,24.6664,24.6664,2200.0
2008-07-17 13:25:00,41.69,41.69,41.69,41.69,2200.0,24.6783,24.6783,24.6783,24.6783,2200.0
2008-07-17 13:30:00,41.69,41.7,41.67,41.67,600.0,24.6783,24.6842,24.6664,24.6664,600.0
2008-07-17 13:35:00,41.7,41.74,41.68,41.73,6400.0,24.6842,24.7079,24.6724,24.702,6400.0
2008-07-17 13:40:00,41.73,41.76,41.73,41.75,800.0,24.702,24.7197,24.702,24.7138,800.0
2008-07-17 13:45:00,41.73,41.73,41.69,41.71,11000.0,24.702,24.702,24.6783,24.6901,11000.0
2008-07-17 13:50:00,41.71,41.71,41.69,41.69,2500.0,24.6901,24.6901,24.6783,24.6783,2500.0
2008-07-17 13:55:00,41.69,41.69,41.69,41.69,700.0,24.6783,24.6783,24.6783,24.6783,700.0
2008-07-17 14:00:00,41.68,41.68,41.67,41.67,1200.0,24.6724,24.6724,24.6664,24.6664,1200.0
2008-07-17 14:05:00,41.66,41.66,41.65,41.65,2400.0,24.6605,24.6605,24.6546,24.6546,2400.0
2008-07-17 14:10:00,41.64,41.69,41.64,41.66,94600.0,24.6487,24.6783,24.6487,24.6605,94600.0
2008-07-17 14:15:00,41.65,41.67,41.63,41.67,2200.0,24.6546,24.6664,24.6428,24.6664,2200.0
2008-07-17 14:20:00,41.67,41.71,41.64,41.64,6000.0,24.6664,24.6901,24.6487,24.6487,6000.0
2008-07-17 14:25:00,41.67,41.67,41.66,41.66,1900.0,24.6664,24.6664,24.6605,24.6605,1900.0
2008-07-17 14:30:00,41.63,41.64,41.61,41.61,4300.0,24.6428,24.6487,24.6309,24.6309,4300.0
2008-07-17 14:35:00,41.6,41.62,41.6,41.61,3700.0,24.625,24.6368,24.625,24.6309,3700.0
2008-07-17 14:40:00,41.61,41.61,41.61,41.61,0.0,24.6309,24.6309,24.6309,24.6309,0.0
2008-07-17 14:45:00,41.56,41.56,41.51,41.54,6100.0,24.6013,24.6013,24.5717,24.5895,6100.0
2008-07-17 14:50:00,41.55,41.58,41.52,41.58,7300.0,24.5954,24.6132,24.5777,24.6132,7300.0
2008-07-17 14:55:00,41.55,41.55,41.54,41.54,3700.0,24.5954,24.5954,24.5895,24.5895,3700.0
2008-07-17 15:00:00,41.55,41.6,41.55,41.59,4400.0,24.5954,24.625,24.5954,24.6191,4400.0
2008-07-17 15:05:00,41.55,41.55,41.55,41.55,900.0,24.5954,24.5954,24.5954,24.5954,900.0
2008-07-17 15:10:00,41.53,41.54,41.53,41.53,3900.0,24.5836,24.5895,24.5836,24.5836,3900.0
2008-07-17 15:15:00,41.54,41.59,41.54,41.59,4300.0,24.5895,24.6191,24.5895,24.6191,4300.0
2008-07-17 15:20:00,41.59,41.65,41.57,41.63,6400.0,24.6191,24.6546,24.6073,24.6428,6400.0
2008-07-17 15:25:00,41.6,41.62,41.58,41.59,5800.0,24.625,24.6368,24.6132,24.6191,5800.0
2008-07-17 15:30:00,41.6,41.6,41.6,41.6,300.0,24.625,24.625,24.625,24.625,300.0
2008-07-17 15:35:00,41.58,41.58,41.53,41.53,3300.0,24.6132,24.6132,24.5836,24.5836,3300.0
2008-07-17 15:40:00,41.52,41.59,41.51,41.59,8000.0,24.5777,24.6191,24.5717,24.6191,8000.0
2008-07-17 15:45:00,41.56,41.69,41.56,41.69,4300.0,24.6013,24.6783,24.6013,24.6783,4300.0
2008-07-17 15:50:00,41.71,41.71,41.71,41.71,200.0,24.6901,24.6901,24.6901,24.6901,200.0
2008-07-17 15:55:00,41.69,41.69,41.65,41.67,6400.0,24.6783,24.6783,24.6546,24.6664,6400.0
2008-07-18 09:30:00,41.47,41.75,41.47,41.75,1700.0,24.5481,24.7138,24.5481,24.7138,1700.0
2008-07-18 09:35:00,41.69,41.7,41.68,41.68,14000.0,24.6783,24.6842,24.6724,24.6724,14000.0
2008-07-18 09:40:00,41.68,41.68,41.68,41.68,0.0,24.6724,24.6724,24.6724,24.6724,0.0
2008-07-18 09:45:00,41.55,41.58,41.54,41.58,18900.0,24.5954,24.6132,24.5895,24.6132,18900.0
2008-07-18 09:50:00,41.61,41.61,41.54,41.56,4300.0,24.6309,24.6309,24.5895,24.6013,4300.0
2008-07-18 09:55:00,41.54,41.55,41.53,41.54,4700.0,24.5895,24.5954,24.5836,24.5895,4700.0
2008-07-18 10:00:00,41.55,41.56,41.55,41.55,12900.0,24.5954,24.6013,24.5954,24.5954,12900.0
2008-07-18 10:05:00,41.54,41.62,41.54,41.62,6000.0,24.5895,24.6368,24.5895,24.6368,6000.0
2008-07-18 10:10:00,41.62,41.65,41.62,41.64,2400.0,24.6368,24.6546,24.6368,24.6487,2400.0
2008-07-18 10:15:00,41.63,41.64,41.63,41.64,300.0,24.6428,24.6487,24.6428,24.6487,300.0
2008-07-18 10:20:00,41.6,41.6,41.59,41.59,400.0,24.625,24.625,24.6191,24.6191,400.0
2008-07-18 10:25:00,41.54,41.55,41.53,41.55,1100.0,24.5895,24.5954,24.5836,24.5954,1100.0
2008-07-18 10:30:00,41.53,41.59,41.52,41.59,2200.0,24.5836,24.6191,24.5777,24.6191,2200.0
2008-07-18 10:35:00,41.59,41.63,41.59,41.6,3600.0,24.6191,24.6428,24.6191,24.625,3600.0
2008-07-18 10:40:00,41.56,41.61,41.56,41.61,2600.0,24.6013,24.6309,24.6013,24.6309,2600.0
2008-07-18 10:45:00,41.67,41.68,41.67,41.68,4700.0,24.6664,24.6724,24.6664,24.6724,4700.0
2008-07-18 10:50:00,41.72,41.72,41.71,41.71,1600.0,24.696,24.696,24.6901,24.6901,1600.0
2008-07-18 10:55:00,41.72,41.72,41.7,41.7,4500.0,24.696,24.696,24.6842,24.6842,4500.0
2008-07-18 11:00:00,41.71,41.71,41.71,41.71,1500.0,24.6901,24.6901,24.6901,24.6901,1500.0
2008-07-18 11:05:00,41.73,41.73,41.73,41.73,600.0,24.702,24.702,24.702,24.702,600.0
2008-07-18 11:10:00,41.81,41.81,41.8,41.8,1300.0,24.7493,24.7493,24.7434,24.7434,1300.0
2008-07-18 11:15:00,41.84,41.84,41.8,41.8,4700.0,24.7671,24.7671,24.7434,24.7434,4700.0
2008-07-18 11:20:00,41.8,41.81,41.8,41.81,500.0,24.7434,24.7493,24.7434,24.7493,500.0
2008-07-18 11:25:00,41.77,41.83,41.77,41.83,16700.0,24.7256,24.7612,24.7256,24.7612,16700.0
2008-07-18 11:30:00,41.82,41.89,41.82,41.85,1400.0,24.7552,24.7967,24.7552,24.773,1400.0
2008-07-18 11:35:00,41.87,41.87,41.87,41.87,200.0,24.7848,24.7848,24.7848,24.7848,200.0
2008-07-18 11:40:00,41.85,41.85,41.85,41.85,500.0,24.773,24.773,24.773,24.773,500.0
2008-07-18 11:45:00,41.87,41.87,41.87,41.87,600.0,24.7848,24.7848,24.7848,24.7848,600.0
2008-07-18 11:50:00,41.83,41.83,41.83,41.83,200.0,24.7612,24.7612,24.7612,24.7612,200.0
2008-07-18 11:55:00,41.83,41.83,41.83,41.83,0.0,24.7612,24.7612,24.7612,24.7612,0.0
2008-07-18 12:00:00,41.85,41.87,41.85,41.87,600.0,24.773,24.7848,24.773,24.7848,600.0
2008-07-18 12:05:00,41.87,41.87,41.87,41.87,0.0,24.7848,24.7848,24.7848,24.7848,0.0
2008-07-18 12:10:00,41.82,41.82,41.82,41.82,500.0,24.7552,24.7552,24.7552,24.7552,500.0
2008-07-18 12:15:00,41.79,41.79,41.79,41.79,400.0,24.7375,24.7375,24.7375,24.7375,400.0
2008-07-18 12:20:00,41.78,41.83,41.78,41.83,1300.0,24.7316,24.7612,24.7316,24.7612,1300.0
2008-07-18 12:25:00,41.82,41.82,41.8,41.81,800.0,24.7552,24.7552,24.7434,24.7493,800.0
2008-07-18 12:30:00,41.77,41.77,41.75,41.75,1600.0,24.7256,24.7256,24.7138,24.7138,1600.0
2008-07-18 12:35:00,41.76,41.81,41.76,41.81,3900.0,24.7197,24.7493,24.7197,24.7493,3900.0
2008-07-18 12:40:00,41.81,41.81,41.81,41.81,600.0,24.7493,24.7493,24.7493,24.7493,600.0
2008-07-18 12:45:00,41.81,41.81,41.81,41.81,0.0,24.7493,24.7493,24.7493,24.7493,0.0
2008-07-18 12:50:00,41.81,41.81,41.79,41.8,1800.0,24.7493,24.7493,24.7375,24.7434,1800.0
2008-07-18 12:55:00,41.8,41.8,41.8,41.8,0.0,24.7434,24.7434,24.7434,24.7434,0.0
2008-07-18 13:00:00,41.78,41.78,41.76,41.78,2400.0,24.7316,24.7316,24.7197,24.7316,2400.0
2008-07-18 13:05:00,41.77,41.77,41.76,41.76,2000.0,24.7256,24.7256,24.7197,24.7197,2000.0
2008-07-18 13:10:00,41.72,41.76,41.7,41.76,9500.0,24.696,24.7197,24.6842,24.7197,9500.0
2008-07-18 13:15:00,41.75,41.79,41.75,41.78,2400.0,24.7138,24.7375,24.7138,24.7316,2400.0
2008-07-18 13:20:00,41.75,41.79,41.75,41.79,600.0,24.7138,24.7375,24.7138,24.7375,600.0
2008-07-18 13:25:00,41.79,41.79,41.79,41.79,0.0,24.7375,24.7375,24.7375,24.7375,0.0
2008-07-18 13:30:00,41.78,41.78,41.75,41.77,1800.0,24.7316,24.7316,24.7138,24.7256,1800.0
2008-07-18 13:35:00,41.82,41.82,41.82,41.82,2000.0,24.7552,24.7552,24.7552,24.7552,2000.0
2008-07-18 13:40:00,41.83,41.85,41.83,41.84,2600.0,24.7612,24.773,24.7612,24.7671,2600.0
2008-07-18 13:45:00,41.84,41.84,41.84,41.84,400.0,24.7671,24.7671,24.7671,24.7671,400.0
2008-07-18 13:50:00,41.83,41.83,41.83,41.83,600.0,24.7612,24.7612,24.7612,24.7612,600.0
2008-07-18 13:55:00,41.84,41.84,41.83,41.84,2900.0,24.7671,24.7671,24.7612,24.7671,2900.0
2008-07-18 14:00:00,41.82,41.82,41.82,41.82,400.0,24.7552,24.7552,24.7552,24.7552,400.0
2008-07-18 14:05:00,41.82,41.83,41.8,41.8,1300.0,24.7552,24.7612,24.7434,24.7434,1300.0
2008-07-18 14:10:00,41.87,41.87,41.87,41.87,700.0,24.7848,24.7848,24.7848,24.7848,700.0
2008-07-18 14:15:00,41.85,41.86,41.85,41.86,200.0,24.773,24.7789,24.773,24.7789,200.0
2008-07-18 14:20:00,41.87,41.89,41.86,41.86,2000.0,24.7848,24.7967,24.7789,24.7789,2000.0
2008-07-18 14:25:00,41.86,41.86,41.85,41.86,300.0,24.7789,24.7789,24.773,24.7789,300.0
2008-07-18 14:30:00,41.83,41.83,41.79,41.79,600.0,24.7612,24.7612,24.7375,24.7375,600.0
2008-07-18 14:35:00,41.83,41.85,41.83,41.85,16300.0,24.7612,24.773,24.7612,24.773,16300.0
2008-07-18 14:40:00,41.82,41.82,41.82,41.82,300.0,24.7552,24.7552,24.7552,24.7552,300.0
2008-07-18 14:45:00,41.84,41.84,41.8,41.8,19800.0,24.7671,24.7671,24.7434,24.7434,19800.0
2008-07-18 14:50:00,41.79,41.79,41.74,41.75,1500.0,24.7375,24.7375,24.7079,24.7138,1500.0
2008-07-18 14:55:00,41.75,41.8,41.75,41.79,67100.0,24.7138,24.7434,24.7138,24.7375,67100.0
2008-07-18 15:00:00,41.78,41.78,41.78,41.78,400.0,24.7316,24.7316,24.7316,24.7316,400.0
2008-07-18 15:05:00,41.78,41.78,41.77,41.77,500.0,24.7316,24.7316,24.7256,24.7256,500.0
2008-07-18 15:10:00,41.78,41.81,41.76,41.81,2300.0,24.7316,24.7493,24.7197,24.7493,2300.0
2008-07-18 15:15:00,41.79,41.79,41.78,41.78,1100.0,24.7375,24.7375,24.7316,24.7316,1100.0
2008-07-18 15:20:00,41.81,41.83,41.79,41.79,1700.0,24.7493,24.7612,24.7375,24.7375,1700.0
2008-07-18 15:25:00,41.8,41.81,41.79,41.79,900.0,24.7434,24.7493,24.7375,24.7375,900.0
2008-07-18 15:30:00,41.82,41.85,41.82,41.85,1900.0,24.7552,24.773,24.7552,24.773,1900.0
2008-07-18 15:35:00,41.85,41.88,41.85,41.87,5500.0,24.773,24.7908,24.773,24.7848,5500.0
2008-07-18 15:40:00,41.89,41.89,41.84,41.85,8800.0,24.7967,24.7967,24.7671,24.773,8800.0
2008-07-18 15:45:00,41.9,41.92,41.89,41.9,2000.0,24.8026,24.8144,24.7967,24.8026,2000.0
2008-07-18 15:50:00,41.88,41.9,41.88,41.9,2600.0,24.7908,24.8026,24.7908,24.8026,2600.0
2008-07-18 15:55:00,41.89,41.9,41.89,41.9,7700.0,24.7967,24.8026,24.7967,24.8026,7700.0
2008-07-21 09:30:00,42.17,42.28,42.17,42.26,10800.0,24.9624,25.0275,24.9624,25.0157,10800.0
2008-07-21 09:35:00,42.22,42.22,42.22,42.22,1400.0,24.992,24.992,24.992,24.992,1400.0
2008-07-21 09:40:00,42.25,42.25,42.24,42.24,1800.0,25.0098,25.0098,25.0039,25.0039,1800.0
2008-07-21 09:45:00,42.24,42.26,42.24,42.26,2000.0,25.0039,25.0157,25.0039,25.0157,2000.0
2008-07-21 09:50:00,42.24,42.24,42.2,42.21,2400.0,25.0039,25.0039,24.9802,24.9861,2400.0
2008-07-21 09:55:00,42.22,42.22,42.21,42.22,1600.0,24.992,24.992,24.9861,24.992,1600.0
2008-07-21 10:00:00,42.22,42.25,42.2,42.2,6400.0,24.992,25.0098,24.9802,24.9802,6400.0
2008-07-21 10:05:00,42.11,42.11,42.11,42.11,700.0,24.9269,24.9269,24.9269,24.9269,700.0
2008-07-21 10:10:00,42.14,42.14,42.13,42.13,400.0,24.9447,24.9447,24.9387,24.9387,400.0
2008-07-21 10:15:00,42.15,42.19,42.15,42.19,2900.0,24.9506,24.9743,24.9506,24.9743,2900.0
2008-07-21 10:20:00,42.19,42.19,42.19,42.19,0.0,24.9743,24.9743,24.9743,24.9743,0.0
2008-07-21 10:25:00,42.13,42.13,42.13,42.13,500.0,24.9387,24.9387,24.9387,24.9387,500.0
2008-07-21 10:30:00,42.13,42.13,42.12,42.12,700.0,24.9387,24.9387,24.9328,24.9328,700.0
2008-07-21 10:35:00,42.11,42.12,42.11,42.12,2400.0,24.9269,24.9328,24.9269,24.9328,2400.0
2008-07-21 10:40:00,42.17,42.17,42.15,42.16,4000.0,24.9624,24.9624,24.9506,24.9565,4000.0
2008-07-21 10:45:00,42.16,42.16,42.16,42.16,0.0,24.9565,24.9565,24.9565,24.9565,0.0
2008-07-21 10:50:00,42.14,42.15,42.13,42.15,700.0,24.9447,24.9506,24.9387,24.9506,700.0
2008-07-21 10:55:00,42.17,42.18,42.17,42.18,300.0,24.9624,24.9683,24.9624,24.9683,300.0
2008-07-21 11:00:00,42.19,42.19,42.13,42.13,600.0,24.9743,24.9743,24.9387,24.9387,600.0
2008-07-21 11:05:00,42.15,42.21,42.15,42.21,1800.0,24.9506,24.9861,24.9506,24.9861,1800.0
2008-07-21 11:10:00,42.22,42.22,42.21,42.21,400.0,24.992,24.992,24.9861,24.9861,400.0
2008-07-21 11:15:00,42.21,42.21,42.2,42.2,1200.0,24.9861,24.9861,24.9802,24.9802,1200.0
2008-07-21 11:20:00,42.2,42.2,42.2,42.2,0.0,24.9802,24.9802,24.9802,24.9802,0.0
2008-07-21 11:25:00,42.15,42.15,42.15,42.15,1500.0,24.9506,24.9506,24.9506,24.9506,1500.0
2008-07-21 11:30:00,42.13,42.13,42.13,42.13,100.0,24.9387,24.9387,24.9387,24.9387,100.0
2008-07-21 11:35:00,42.11,42.11,42.11,42.11,15000.0,24.9269,24.9269,24.9269,24.9269,15000.0
2008-07-21 11:40:00,42.11,42.11,42.11,42.11,0.0,24.9269,24.9269,24.9269,24.9269,0.0
2008-07-21 11:45:00,42.04,42.07,42.04,42.07,1400.0,24.8855,24.9032,24.8855,24.9032,1400.0
2008-07-21 11:50:00,42.08,42.08,42.05,42.06,4800.0,24.9091,24.9091,24.8914,24.8973,4800.0
2008-07-21 11:55:00,42.0,42.0,42.0,42.0,4000.0,24.8618,24.8618,24.8618,24.8618,4000.0
2008-07-21 12:00:00,42.03,42.03,42.03,42.03,4700.0,24.8795,24.8795,24.8795,24.8795,4700.0
2008-07-21 12:05:00,42.03,42.03,42.03,42.03,0.0,24.8795,24.8795,24.8795,24.8795,0.0
2008-07-21 12:10:00,42.03,42.03,42.03,42.03,0.0,24.8795,24.8795,24.8795,24.8795,0.0
2008-07-21 12:15:00,41.98,42.0,41.97,42.0,1800.0,24.85,24.8618,24.844,24.8618,1800.0
2008-07-21 12:20:00,42.02,42.02,41.98,41.98,3300.0,24.8736,24.8736,24.85,24.85,3300.0
2008-07-21 12:25:00,42.05,42.05,42.02,42.03,8600.0,24.8914,24.8914,24.8736,24.8795,8600.0
2008-07-21 12:30:00,42.09,42.09,42.08,42.08,500.0,24.9151,24.9151,24.9091,24.9091,500.0
2008-07-21 12:35:00,42.08,42.08,42.08,42.08,0.0,24.9091,24.9091,24.9091,24.9091,0.0
2008-07-21 12:40:00,42.08,42.08,42.08,42.08,0.0,24.9091,24.9091,24.9091,24.9091,0.0
2008-07-21 12:45:00,42.1,42.1,42.09,42.09,200.0,24.921,24.921,24.9151,24.9151,200.0
2008-07-21 12:50:00,42.07,42.07,42.05,42.05,4000.0,24.9032,24.9032,24.8914,24.8914,4000.0
2008-07-21 12:55:00,42.03,42.03,42.03,42.03,600.0,24.8795,24.8795,24.8795,24.8795,600.0
2008-07-21 13:00:00,42.07,42.07,42.07,42.07,400.0,24.9032,24.9032,24.9032,24.9032,400.0
2008-07-21 13:05:00,42.04,42.04,42.04,42.04,900.0,24.8855,24.8855,24.8855,24.8855,900.0
2008-07-21 13:10:00,42.04,42.04,42.04,42.04,0.0,24.8855,24.8855,24.8855,24.8855,0.0
2008-07-21 13:15:00,42.11,42.11,42.11,42.11,33800.0,24.9269,24.9269,24.9269,24.9269,33800.0
2008-07-21 13:20:00,42.11,42.11,42.11,42.11,0.0,24.9269,24.9269,24.9269,24.9269,0.0
2008-07-21 13:25:00,42.11,42.11,42.11,42.11,0.0,24.9269,24.9269,24.9269,24.9269,0.0
2008-07-21 13:30:00,42.11,42.11,42.11,42.11,0.0,24.9269,24.9269,24.9269,24.9269,0.0
2008-07-21 13:35:00,42.13,42.13,42.13,42.13,100.0,24.9387,24.9387,24.9387,24.9387,100.0
2008-07-21 13:40:00,42.13,42.13,42.13,42.13,0.0,24.9387,24.9387,24.9387,24.9387,0.0
2008-07-21 13:45:00,42.09,42.1,42.08,42.1,1400.0,24.9151,24.921,24.9091,24.921,1400.0
2008-07-21 13:50:00,42.09,42.1,42.09,42.09,11200.0,24.9151,24.921,24.9151,24.9151,11200.0
2008-07-21 13:55:00,42.11,42.11,42.09,42.09,2200.0,24.9269,24.9269,24.9151,24.9151,2200.0
2008-07-21 14:00:00,42.09,42.1,42.07,42.09,5800.0,24.9151,24.921,24.9032,24.9151,5800.0
2008-07-21 14:05:00,42.03,42.05,41.98,42.01,6900.0,24.8795,24.8914,24.85,24.8677,6900.0
2008-07-21 14:10:00,42.03,42.06,42.03,42.05,2400.0,24.8795,24.8973,24.8795,24.8914,2400.0
2008-07-21 14:15:00,42.06,42.06,42.05,42.05,500.0,24.8973,24.8973,24.8914,24.8914,500.0
2008-07-21 14:20:00,42.06,42.06,42.04,42.05,1400.0,24.8973,24.8973,24.8855,24.8914,1400.0
2008-07-21 14:25:00,42.03,42.05,42.02,42.02,1000.0,24.8795,24.8914,24.8736,24.8736,1000.0
2008-07-21 14:30:00,42.0,42.03,42.0,42.03,1500.0,24.8618,24.8795,24.8618,24.8795,1500.0
2008-07-21 14:35:00,42.03,42.03,42.01,42.03,3200.0,24.8795,24.8795,24.8677,24.8795,3200.0
2008-07-21 14:40:00,42.03,42.03,42.03,42.03,0.0,24.8795,24.8795,24.8795,24.8795,0.0
2008-07-21 14:45:00,42.02,42.03,42.02,42.03,3200.0,24.8736,24.8795,24.8736,24.8795,3200.0
2008-07-21 14:50:00,42.05,42.05,42.04,42.04,2300.0,24.8914,24.8914,24.8855,24.8855,2300.0
2008-07-21 14:55:00,42.05,42.05,42.04,42.04,200.0,24.8914,24.8914,24.8855,24.8855,200.0
2008-07-21 15:00:00,42.03,42.04,42.02,42.02,4700.0,24.8795,24.8855,24.8736,24.8736,4700.0
2008-07-21 15:05:00,42.02,42.02,41.99,41.99,1700.0,24.8736,24.8736,24.8559,24.8559,1700.0
2008-07-21 15:10:00,42.02,42.04,42.01,42.01,2600.0,24.8736,24.8855,24.8677,24.8677,2600.0
2008-07-21 15:15:00,42.04,42.07,42.04,42.07,3100.0,24.8855,24.9032,24.8855,24.9032,3100.0
2008-07-21 15:20:00,42.09,42.09,42.09,42.09,200.0,24.9151,24.9151,24.9151,24.9151,200.0
2008-07-21 15:25:00,42.06,42.09,42.06,42.09,3700.0,24.8973,24.9151,24.8973,24.9151,3700.0
2008-07-21 15:30:00,42.07,42.07,42.07,42.07,4100.0,24.9032,24.9032,24.9032,24.9032,4100.0
2008-07-21 15:35:00,42.06,42.08,42.06,42.08,1700.0,24.8973,24.9091,24.8973,24.9091,1700.0
2008-07-21 15:40:00,42.07,42.12,42.07,42.11,15600.0,24.9032,24.9328,24.9032,24.9269,15600.0
2008-07-21 15:45:00,42.1,42.12,42.1,42.12,300.0,24.921,24.9328,24.921,24.9328,300.0
2008-07-21 15:50:00,42.12,42.12,42.09,42.12,1800.0,24.9328,24.9328,24.9151,24.9328,1800.0
2008-07-21 15:55:00,42.1,42.16,42.1,42.16,15500.0,24.921,24.9565,24.921,24.9565,15500.0
2008-07-22 09:30:00,41.82,41.82,41.5,41.64,83900.0,24.7552,24.7552,24.5658,24.6487,83900.0
2008-07-22 09:35:00,41.63,41.66,41.6,41.6,23400.0,24.6428,24.6605,24.625,24.625,23400.0
2008-07-22 09:40:00,41.61,41.64,41.61,41.64,900.0,24.6309,24.6487,24.6309,24.6487,900.0
2008-07-22 09:45:00,41.62,41.64,41.62,41.64,46400.0,24.6368,24.6487,24.6368,24.6487,46400.0
2008-07-22 09:50:00,41.66,41.69,41.66,41.68,3200.0,24.6605,24.6783,24.6605,24.6724,3200.0
2008-07-22 09:55:00,41.69,41.69,41.69,41.69,900.0,24.6783,24.6783,24.6783,24.6783,900.0
2008-07-22 10:00:00,41.71,41.73,41.71,41.71,13300.0,24.6901,24.702,24.6901,24.6901,13300.0
2008-07-22 10:05:00,41.77,41.77,41.75,41.75,15400.0,24.7256,24.7256,24.7138,24.7138,15400.0
2008-07-22 10:10:00,41.75,41.75,41.74,41.75,8400.0,24.7138,24.7138,24.7079,24.7138,8400.0
2008-07-22 10:15:00,41.77,41.84,41.73,41.84,14900.0,24.7256,24.7671,24.702,24.7671,14900.0
2008-07-22 10:20:00,41.87,41.9,41.87,41.9,2100.0,24.7848,24.8026,24.7848,24.8026,2100.0
2008-07-22 10:25:00,41.84,41.84,41.78,41.84,8500.0,24.7671,24.7671,24.7316,24.7671,8500.0
2008-07-22 10:30:00,41.81,41.81,41.78,41.8,400.0,24.7493,24.7493,24.7316,24.7434,400.0
2008-07-22 10:35:00,41.78,41.84,41.78,41.84,6300.0,24.7316,24.7671,24.7316,24.7671,6300.0
2008-07-22 10:40:00,41.86,41.87,41.84,41.87,2900.0,24.7789,24.7848,24.7671,24.7848,2900.0
2008-07-22 10:45:00,41.86,41.87,41.83,41.87,1600.0,24.7789,24.7848,24.7612,24.7848,1600.0
2008-07-22 10:50:00,41.84,41.86,41.84,41.84,1900.0,24.7671,24.7789,24.7671,24.7671,1900.0
2008-07-22 10:55:00,41.81,41.85,41.8,41.8,7400.0,24.7493,24.773,24.7434,24.7434,7400.0
2008-07-22 11:00:00,41.82,41.91,41.82,41.89,7900.0,24.7552,24.8085,24.7552,24.7967,7900.0
2008-07-22 11:05:00,41.91,41.98,41.91,41.97,36000.0,24.8085,24.85,24.8085,24.844,36000.0
2008-07-22 11:10:00,41.93,41.93,41.93,41.93,100.0,24.8204,24.8204,24.8204,24.8204,100.0
2008-07-22 11:15:00,41.94,41.94,41.91,41.92,28000.0,24.8263,24.8263,24.8085,24.8144,28000.0
2008-07-22 11:20:00,41.89,41.93,41.89,41.93,11400.0,24.7967,24.8204,24.7967,24.8204,11400.0
2008-07-22 11:25:00,41.91,41.96,41.91,41.96,5100.0,24.8085,24.8381,24.8085,24.8381,5100.0
2008-07-22 11:30:00,41.97,41.99,41.94,41.94,5200.0,24.844,24.8559,24.8263,24.8263,5200.0
2008-07-22 11:35:00,41.88,41.89,41.86,41.88,1500.0,24.7908,24.7967,24.7789,24.7908,1500.0
2008-07-22 11:40:00,41.86,41.87,41.84,41.87,6800.0,24.7789,24.7848,24.7671,24.7848,6800.0
2008-07-22 11:45:00,41.87,41.91,41.84,41.88,7900.0,24.7848,24.8085,24.7671,24.7908,7900.0
2008-07-22 11:50:00,41.86,41.86,41.84,41.84,1600.0,24.7789,24.7789,24.7671,24.7671,1600.0
2008-07-22 11:55:00,41.86,41.87,41.86,41.87,2700.0,24.7789,24.7848,24.7789,24.7848,2700.0
2008-07-22 12:00:00,41.85,41.87,41.85,41.87,2000.0,24.773,24.7848,24.773,24.7848,2000.0
2008-07-22 12:05:00,41.87,41.9,41.87,41.9,2500.0,24.7848,24.8026,24.7848,24.8026,2500.0
2008-07-22 12:10:00,41.89,41.89,41.89,41.89,100.0,24.7967,24.7967,24.7967,24.7967,100.0
2008-07-22 12:15:00,41.88,41.88,41.85,41.87,3200.0,24.7908,24.7908,24.773,24.7848,3200.0
2008-07-22 12:20:00,41.85,41.86,41.84,41.85,11700.0,24.773,24.7789,24.7671,24.773,11700.0
2008-07-22 12:25:00,41.85,41.85,41.75,41.77,47000.0,24.773,24.773,24.7138,24.7256,47000.0
2008-07-22 12:30:00,41.76,41.76,41.74,41.74,5400.0,24.7197,24.7197,24.7079,24.7079,5400.0
2008-07-22 12:35:00,41.78,41.78,41.77,41.77,3600.0,24.7316,24.7316,24.7256,24.7256,3600.0
2008-07-22 12:40:00,41.76,41.79,41.74,41.77,11500.0,24.7197,24.7375,24.7079,24.7256,11500.0
2008-07-22 12:45:00,41.75,41.79,41.75,41.77,3500.0,24.7138,24.7375,24.7138,24.7256,3500.0
2008-07-22 12:50:00,41.78,41.8,41.77,41.79,94200.0,24.7316,24.7434,24.7256,24.7375,94200.0
2008-07-22 12:55:00,41.81,41.81,41.81,41.81,1200.0,24.7493,24.7493,24.7493,24.7493,1200.0
2008-07-22 13:00:00,41.84,41.84,41.79,41.79,16800.0,24.7671,24.7671,24.7375,24.7375,16800.0
2008-07-22 13:05:00,41.79,41.79,41.79,41.79,1400.0,24.7375,24.7375,24.7375,24.7375,1400.0
2008-07-22 13:10:00,41.81,41.81,41.79,41.79,2500.0,24.7493,24.7493,24.7375,24.7375,2500.0
2008-07-22 13:15:00,41.78,41.8,41.78,41.8,3500.0,24.7316,24.7434,24.7316,24.7434,3500.0
2008-07-22 13:20:00,41.79,41.82,41.79,41.82,4600.0,24.7375,24.7552,24.7375,24.7552,4600.0
2008-07-22 13:25:00,41.8,41.81,41.79,41.8,2300.0,24.7434,24.7493,24.7375,24.7434,2300.0
2008-07-22 13:30:00,41.77,41.78,41.77,41.77,2500.0,24.7256,24.7316,24.7256,24.7256,2500.0
2008-07-22 13:35:00,41.77,41.79,41.76,41.79,4800.0,24.7256,24.7375,24.7197,24.7375,4800.0
2008-07-22 13:40:00,41.81,41.81,41.79,41.8,1700.0,24.7493,24.7493,24.7375,24.7434,1700.0
2008-07-22 13:45:00,41.81,41.81,41.8,41.81,700.0,24.7493,24.7493,24.7434,24.7493,700.0
2008-07-22 13:50:00,41.76,41.79,41.75,41.77,3300.0,24.7197,24.7375,24.7138,24.7256,3300.0
2008-07-22 13:55:00,41.77,41.77,41.75,41.76,4100.0,24.7256,24.7256,24.7138,24.7197,4100.0
2008-07-22 14:00:00,41.76,41.79,41.76,41.78,3700.0,24.7197,24.7375,24.7197,24.7316,3700.0
2008-07-22 14:05:00,41.77,41.79,41.77,41.79,8400.0,24.7256,24.7375,24.7256,24.7375,8400.0
2008-07-22 14:10:00,41.8,41.8,41.72,41.73,9700.0,24.7434,24.7434,24.696,24.702,9700.0
2008-07-22 14:15:00,41.73,41.77,41.73,41.76,2000.0,24.702,24.7256,24.702,24.7197,2000.0
2008-07-22 14:20:00,41.73,41.78,41.73,41.77,5800.0,24.702,24.7316,24.702,24.7256,5800.0
2008-07-22 14:25:00,41.76,41.78,41.75,41.77,4100.0,24.7197,24.7316,24.7138,24.7256,4100.0
2008-07-22 14:30:00,41.78,41.81,41.78,41.81,3200.0,24.7316,24.7493,24.7316,24.7493,3200.0
2008-07-22 14:35:00,41.79,41.82,41.77,41.82,4500.0,24.7375,24.7552,24.7256,24.7552,4500.0
2008-07-22 14:40:00,41.82,41.84,41.8,41.84,4600.0,24.7552,24.7671,24.7434,24.7671,4600.0
2008-07-22 14:45:00,41.87,41.87,41.85,41.86,2400.0,24.7848,24.7848,24.773,24.7789,2400.0
2008-07-22 14:50:00,41.87,41.89,41.85,41.88,5200.0,24.7848,24.7967,24.773,24.7908,5200.0
2008-07-22 14:55:00,41.87,41.88,41.84,41.87,12900.0,24.7848,24.7908,24.7671,24.7848,12900.0
2008-07-22 15:00:00,41.88,41.89,41.88,41.88,5200.0,24.7908,24.7967,24.7908,24.7908,5200.0
2008-07-22 15:05:00,41.88,41.88,41.84,41.84,5500.0,24.7908,24.7908,24.7671,24.7671,5500.0
2008-07-22 15:10:00,41.87,41.89,41.87,41.87,2200.0,24.7848,24.7967,24.7848,24.7848,2200.0
2008-07-22 15:15:00,41.87,41.9,41.87,41.9,2000.0,24.7848,24.8026,24.7848,24.8026,2000.0
2008-07-22 15:20:00,41.89,41.94,41.89,41.94,7700.0,24.7967,24.8263,24.7967,24.8263,7700.0
2008-07-22 15:25:00,41.93,41.97,41.93,41.97,4500.0,24.8204,24.844,24.8204,24.844,4500.0
2008-07-22 15:30:00,41.97,42.0,41.96,42.0,6900.0,24.844,24.8618,24.8381,24.8618,6900.0
2008-07-22 15:35:00,41.99,42.03,41.99,42.03,22100.0,24.8559,24.8795,24.8559,24.8795,22100.0
2008-07-22 15:40:00,42.03,42.16,42.03,42.16,7000.0,24.8795,24.9565,24.8795,24.9565,7000.0
2008-07-22 15:45:00,42.13,42.14,42.11,42.11,4400.0,24.9387,24.9447,24.9269,24.9269,4400.0
2008-07-22 15:50:00,42.13,42.16,42.13,42.16,3700.0,24.9387,24.9565,24.9387,24.9565,3700.0
2008-07-22 15:55:00,42.16,42.23,42.16,42.22,13900.0,24.9565,24.9979,24.9565,24.992,13900.0
2008-07-23 09:30:00,42.46,42.46,42.35,42.36,11600.0,25.1341,25.1341,25.069,25.0749,11600.0
2008-07-23 09:35:00,42.37,42.38,42.37,42.38,3900.0,25.0808,25.0867,25.0808,25.0867,3900.0
2008-07-23 09:40:00,42.36,42.36,42.35,42.35,10900.0,25.0749,25.0749,25.069,25.069,10900.0
2008-07-23 09:45:00,42.37,42.43,42.37,42.42,7500.0,25.0808,25.1163,25.0808,25.1104,7500.0
2008-07-23 09:50:00,42.38,42.4,42.37,42.38,4800.0,25.0867,25.0986,25.0808,25.0867,4800.0
2008-07-23 09:55:00,42.38,42.4,42.38,42.4,4200.0,25.0867,25.0986,25.0867,25.0986,4200.0
2008-07-23 10:00:00,42.39,42.39,42.39,42.39,200.0,25.0926,25.0926,25.0926,25.0926,200.0
2008-07-23 10:05:00,42.44,42.44,42.43,42.43,1000.0,25.1222,25.1222,25.1163,25.1163,1000.0
2008-07-23 10:10:00,42.42,42.43,42.42,42.43,3700.0,25.1104,25.1163,25.1104,25.1163,3700.0
2008-07-23 10:15:00,42.47,42.47,42.47,42.47,2000.0,25.14,25.14,25.14,25.14,2000.0
2008-07-23 10:20:00,42.55,42.57,42.53,42.53,4000.0,25.1874,25.1992,25.1755,25.1755,4000.0
2008-07-23 10:25:00,42.52,42.59,42.52,42.57,1800.0,25.1696,25.211,25.1696,25.1992,1800.0
2008-07-23 10:30:00,42.55,42.57,42.55,42.57,1500.0,25.1874,25.1992,25.1874,25.1992,1500.0
2008-07-23 10:35:00,42.55,42.62,42.53,42.62,16000.0,25.1874,25.2288,25.1755,25.2288,16000.0
2008-07-23 10:40:00,42.62,42.63,42.58,42.58,9400.0,25.2288,25.2347,25.2051,25.2051,9400.0
2008-07-23 10:45:00,42.57,42.6,42.56,42.56,5600.0,25.1992,25.217,25.1933,25.1933,5600.0
2008-07-23 10:50:00,42.54,42.56,42.54,42.56,200.0,25.1814,25.1933,25.1814,25.1933,200.0
2008-07-23 10:55:00,42.55,42.55,42.5,42.5,600.0,25.1874,25.1874,25.1578,25.1578,600.0
2008-07-23 11:00:00,42.47,42.47,42.44,42.44,3700.0,25.14,25.14,25.1222,25.1222,3700.0
2008-07-23 11:05:00,42.48,42.5,42.46,42.5,800.0,25.1459,25.1578,25.1341,25.1578,800.0
2008-07-23 11:10:00,42.51,42.51,42.51,42.51,100.0,25.1637,25.1637,25.1637,25.1637,100.0
2008-07-23 11:15:00,42.52,42.54,42.52,42.53,2700.0,25.1696,25.1814,25.1696,25.1755,2700.0
2008-07-23 11:20:00,42.52,42.52,42.49,42.49,600.0,25.1696,25.1696,25.1518,25.1518,600.0
2008-07-23 11:25:00,42.52,42.53,42.52,42.53,200.0,25.1696,25.1755,25.1696,25.1755,200.0
2008-07-23 11:30:00,42.56,42.56,42.53,42.53,1200.0,25.1933,25.1933,25.1755,25.1755,1200.0
2008-07-23 11:35:00,42.5,42.52,42.5,42.52,900.0,25.1578,25.1696,25.1578,25.1696,900.0
2008-07-23 11:40:00,42.5,42.5,42.47,42.5,5300.0,25.1578,25.1578,25.14,25.1578,5300.0
2008-07-23 11:45:00,42.48,42.5,42.48,42.5,900.0,25.1459,25.1578,25.1459,25.1578,900.0
2008-07-23 11:50:00,42.46,42.46,42.44,42.44,1000.0,25.1341,25.1341,25.1222,25.1222,1000.0
2008-07-23 11:55:00,42.4,42.4,42.38,42.38,400.0,25.0986,25.0986,25.0867,25.0867,400.0
2008-07-23 12:00:00,42.43,42.45,42.43,42.45,2100.0,25.1163,25.1282,25.1163,25.1282,2100.0
2008-07-23 12:05:00,42.41,42.41,42.41,42.41,6400.0,25.1045,25.1045,25.1045,25.1045,6400.0
2008-07-23 12:10:00,42.4,42.4,42.35,42.35,600.0,25.0986,25.0986,25.069,25.069,600.0
2008-07-23 12:15:00,42.37,42.38,42.37,42.38,300.0,25.0808,25.0867,25.0808,25.0867,300.0
2008-07-23 12:20:00,42.38,42.38,42.38,42.38,0.0,25.0867,25.0867,25.0867,25.0867,0.0
2008-07-23 12:25:00,42.41,42.41,42.41,42.41,300.0,25.1045,25.1045,25.1045,25.1045,300.0
2008-07-23 12:30:00,42.36,42.37,42.36,42.37,300.0,25.0749,25.0808,25.0749,25.0808,300.0
2008-07-23 12:35:00,42.37,42.4,42.37,42.4,19400.0,25.0808,25.0986,25.0808,25.0986,19400.0
2008-07-23 12:40:00,42.4,42.4,42.4,42.4,700.0,25.0986,25.0986,25.0986,25.0986,700.0
2008-07-23 12:45:00,42.39,42.42,42.39,42.42,600.0,25.0926,25.1104,25.0926,25.1104,600.0
2008-07-23 12:50:00,42.4,42.44,42.4,42.44,23900.0,25.0986,25.1222,25.0986,25.1222,23900.0
2008-07-23 12:55:00,42.45,42.46,42.43,42.44,2900.0,25.1282,25.1341,25.1163,25.1222,2900.0
2008-07-23 13:00:00,42.47,42.47,42.45,42.46,1000.0,25.14,25.14,25.1282,25.1341,1000.0
2008-07-23 13:05:00,42.43,42.44,42.39,42.39,3600.0,25.1163,25.1222,25.0926,25.0926,3600.0
2008-07-23 13:10:00,42.39,42.39,42.39,42.39,0.0,25.0926,25.0926,25.0926,25.0926,0.0
2008-07-23 13:15:00,42.41,42.43,42.41,42.43,2000.0,25.1045,25.1163,25.1045,25.1163,2000.0
2008-07-23 13:20:00,42.42,42.43,42.42,42.43,2300.0,25.1104,25.1163,25.1104,25.1163,2300.0
2008-07-23 13:25:00,42.44,42.44,42.44,42.44,400.0,25.1222,25.1222,25.1222,25.1222,400.0
2008-07-23 13:30:00,42.43,42.43,42.39,42.39,2700.0,25.1163,25.1163,25.0926,25.0926,2700.0
2008-07-23 13:35:00,42.42,42.42,42.42,42.42,200.0,25.1104,25.1104,25.1104,25.1104,200.0
2008-07-23 13:40:00,42.47,42.47,42.47,42.47,100.0,25.14,25.14,25.14,25.14,100.0
2008-07-23 13:45:00,42.51,42.52,42.49,42.49,21500.0,25.1637,25.1696,25.1518,25.1518,21500.0
2008-07-23 13:50:00,42.47,42.47,42.39,42.41,1600.0,25.14,25.14,25.0926,25.1045,1600.0
2008-07-23 13:55:00,42.35,42.41,42.35,42.41,8300.0,25.069,25.1045,25.069,25.1045,8300.0
2008-07-23 14:00:00,42.41,42.44,42.41,42.43,5800.0,25.1045,25.1222,25.1045,25.1163,5800.0
2008-07-23 14:05:00,42.45,42.47,42.43,42.44,1600.0,25.1282,25.14,25.1163,25.1222,1600.0
2008-07-23 14:10:00,42.42,42.46,42.42,42.46,1800.0,25.1104,25.1341,25.1104,25.1341,1800.0
2008-07-23 14:15:00,42.43,42.45,42.42,42.42,3100.0,25.1163,25.1282,25.1104,25.1104,3100.0
2008-07-23 14:20:00,42.42,42.47,42.41,42.47,4200.0,25.1104,25.14,25.1045,25.14,4200.0
2008-07-23 14:25:00,42.48,42.53,42.48,42.53,6300.0,25.1459,25.1755,25.1459,25.1755,6300.0
2008-07-23 14:30:00,42.53,42.56,42.53,42.55,3900.0,25.1755,25.1933,25.1755,25.1874,3900.0
2008-07-23 14:35:00,42.56,42.56,42.53,42.53,6000.0,25.1933,25.1933,25.1755,25.1755,6000.0
2008-07-23 14:40:00,42.44,42.47,42.44,42.45,7900.0,25.1222,25.14,25.1222,25.1282,7900.0
2008-07-23 14:45:00,42.46,42.47,42.42,42.42,2300.0,25.1341,25.14,25.1104,25.1104,2300.0
2008-07-23 14:50:00,42.43,42.49,42.43,42.49,2800.0,25.1163,25.1518,25.1163,25.1518,2800.0
2008-07-23 14:55:00,42.46,42.48,42.46,42.46,800.0,25.1341,25.1459,25.1341,25.1341,800.0
2008-07-23 15:00:00,42.42,42.42,42.41,42.41,300.0,25.1104,25.1104,25.1045,25.1045,300.0
2008-07-23 15:05:00,42.4,42.42,42.38,42.38,10600.0,25.0986,25.1104,25.0867,25.0867,10600.0
2008-07-23 15:10:00,42.38,42.45,42.38,42.44,6200.0,25.0867,25.1282,25.0867,25.1222,6200.0
2008-07-23 15:15:00,42.47,42.48,42.41,42.41,8700.0,25.14,25.1459,25.1045,25.1045,8700.0
2008-07-23 15:20:00,42.43,42.47,42.43,42.47,7700.0,25.1163,25.14,25.1163,25.14,7700.0
2008-07-23 15:25:00,42.46,42.46,42.38,42.39,4100.0,25.1341,25.1341,25.0867,25.0926,4100.0
2008-07-23 15:30:00,42.4,42.41,42.39,42.39,6700.0,25.0986,25.1045,25.0926,25.0926,6700.0
2008-07-23 15:35:00,42.4,42.41,42.36,42.36,2000.0,25.0986,25.1045,25.0749,25.0749,2000.0
2008-07-23 15:40:00,42.36,42.39,42.36,42.37,3600.0,25.0749,25.0926,25.0749,25.0808,3600.0
2008-07-23 15:45:00,42.38,42.39,42.36,42.39,1200.0,25.0867,25.0926,25.0749,25.0926,1200.0
2008-07-23 15:50:00,42.4,42.44,42.4,42.42,10700.0,25.0986,25.1222,25.0986,25.1104,10700.0
2008-07-23 15:55:00,42.42,42.46,42.39,42.46,7000.0,25.1104,25.1341,25.0926,25.1341,7000.0
2008-07-24 09:30:00,42.84,42.85,42.3,42.33,45400.0,25.359,25.3649,25.0394,25.0571,45400.0
2008-07-24 09:35:00,42.34,42.34,42.32,42.32,400.0,25.0631,25.0631,25.0512,25.0512,400.0
2008-07-24 09:40:00,42.3,42.32,42.3,42.31,5500.0,25.0394,25.0512,25.0394,25.0453,5500.0
2008-07-24 09:45:00,42.32,42.34,42.32,42.33,11700.0,25.0512,25.0631,25.0512,25.0571,11700.0
2008-07-24 09:50:00,42.26,42.26,42.26,42.26,4500.0,25.0157,25.0157,25.0157,25.0157,4500.0
2008-07-24 09:55:00,42.24,42.24,42.24,42.24,400.0,25.0039,25.0039,25.0039,25.0039,400.0
2008-07-24 10:00:00,42.21,42.21,42.18,42.19,4100.0,24.9861,24.9861,24.9683,24.9743,4100.0
2008-07-24 10:05:00,42.18,42.2,42.18,42.18,1700.0,24.9683,24.9802,24.9683,24.9683,1700.0
2008-07-24 10:10:00,42.16,42.16,42.15,42.15,1900.0,24.9565,24.9565,24.9506,24.9506,1900.0
2008-07-24 10:15:00,42.2,42.2,42.2,42.2,800.0,24.9802,24.9802,24.9802,24.9802,800.0
2008-07-24 10:20:00,42.19,42.19,42.17,42.18,1400.0,24.9743,24.9743,24.9624,24.9683,1400.0
2008-07-24 10:25:00,42.17,42.17,42.16,42.16,2100.0,24.9624,24.9624,24.9565,24.9565,2100.0
2008-07-24 10:30:00,42.23,42.23,42.2,42.2,8100.0,24.9979,24.9979,24.9802,24.9802,8100.0
2008-07-24 10:35:00,42.19,42.19,42.15,42.19,6900.0,24.9743,24.9743,24.9506,24.9743,6900.0
2008-07-24 10:40:00,42.18,42.18,42.18,42.18,400.0,24.9683,24.9683,24.9683,24.9683,400.0
2008-07-24 10:45:00,42.11,42.11,42.09,42.09,3600.0,24.9269,24.9269,24.9151,24.9151,3600.0
2008-07-24 10:50:00,42.09,42.09,42.07,42.07,1600.0,24.9151,24.9151,24.9032,24.9032,1600.0
2008-07-24 10:55:00,42.07,42.08,42.07,42.08,1500.0,24.9032,24.9091,24.9032,24.9091,1500.0
2008-07-24 11:00:00,42.06,42.07,42.06,42.07,1100.0,24.8973,24.9032,24.8973,24.9032,1100.0
2008-07-24 11:05:00,42.06,42.06,42.0,42.0,1800.0,24.8973,24.8973,24.8618,24.8618,1800.0
2008-07-24 11:10:00,41.94,41.94,41.91,41.91,1100.0,24.8263,24.8263,24.8085,24.8085,1100.0
2008-07-24 11:15:00,41.91,41.91,41.91,41.91,1200.0,24.8085,24.8085,24.8085,24.8085,1200.0
2008-07-24 11:20:00,41.92,41.92,41.9,41.9,1000.0,24.8144,24.8144,24.8026,24.8026,1000.0
2008-07-24 11:25:00,41.9,41.93,41.9,41.92,300.0,24.8026,24.8204,24.8026,24.8144,300.0
2008-07-24 11:30:00,41.9,41.92,41.9,41.92,1200.0,24.8026,24.8144,24.8026,24.8144,1200.0
2008-07-24 11:35:00,41.94,41.96,41.94,41.96,2300.0,24.8263,24.8381,24.8263,24.8381,2300.0
2008-07-24 11:40:00,41.94,41.95,41.94,41.95,4600.0,24.8263,24.8322,24.8263,24.8322,4600.0
2008-07-24 11:45:00,41.95,41.95,41.95,41.95,0.0,24.8322,24.8322,24.8322,24.8322,0.0
2008-07-24 11:50:00,41.95,41.95,41.95,41.95,0.0,24.8322,24.8322,24.8322,24.8322,0.0
2008-07-24 11:55:00,41.96,41.96,41.93,41.93,1000.0,24.8381,24.8381,24.8204,24.8204,1000.0
2008-07-24 12:00:00,41.93,41.93,41.93,41.93,100.0,24.8204,24.8204,24.8204,24.8204,100.0
2008-07-24 12:05:00,41.92,41.92,41.92,41.92,300.0,24.8144,24.8144,24.8144,24.8144,300.0
2008-07-24 12:10:00,41.92,41.92,41.92,41.92,100.0,24.8144,24.8144,24.8144,24.8144,100.0
2008-07-24 12:15:00,41.91,41.91,41.91,41.91,1000.0,24.8085,24.8085,24.8085,24.8085,1000.0
2008-07-24 12:20:00,41.9,41.9,41.9,41.9,500.0,24.8026,24.8026,24.8026,24.8026,500.0
2008-07-24 12:25:00,41.9,41.9,41.9,41.9,100.0,24.8026,24.8026,24.8026,24.8026,100.0
2008-07-24 12:30:00,41.87,41.87,41.86,41.87,2500.0,24.7848,24.7848,24.7789,24.7848,2500.0
2008-07-24 12:35:00,41.87,41.87,41.78,41.81,51100.0,24.7848,24.7848,24.7316,24.7493,51100.0
2008-07-24 12:40:00,41.81,41.86,41.81,41.85,10900.0,24.7493,24.7789,24.7493,24.773,10900.0
2008-07-24 12:45:00,41.86,41.89,41.85,41.89,600.0,24.7789,24.7967,24.773,24.7967,600.0
2008-07-24 12:50:00,41.91,41.91,41.89,41.89,1600.0,24.8085,24.8085,24.7967,24.7967,1600.0
2008-07-24 12:55:00,41.9,41.94,41.9,41.91,56100.0,24.8026,24.8263,24.8026,24.8085,56100.0
2008-07-24 13:00:00,41.89,41.89,41.87,41.87,14600.0,24.7967,24.7967,24.7848,24.7848,14600.0
2008-07-24 13:05:00,41.88,41.88,41.88,41.88,25000.0,24.7908,24.7908,24.7908,24.7908,25000.0
2008-07-24 13:10:00,41.91,41.93,41.91,41.93,400.0,24.8085,24.8204,24.8085,24.8204,400.0
2008-07-24 13:15:00,41.91,41.92,41.9,41.92,10400.0,24.8085,24.8144,24.8026,24.8144,10400.0
2008-07-24 13:20:00,41.92,41.92,41.92,41.92,200.0,24.8144,24.8144,24.8144,24.8144,200.0
2008-07-24 13:25:00,41.95,41.95,41.91,41.91,18200.0,24.8322,24.8322,24.8085,24.8085,18200.0
2008-07-24 13:30:00,41.93,41.93,41.91,41.91,1400.0,24.8204,24.8204,24.8085,24.8085,1400.0
2008-07-24 13:35:00,41.93,41.93,41.87,41.87,500.0,24.8204,24.8204,24.7848,24.7848,500.0
2008-07-24 13:40:00,41.9,41.9,41.85,41.85,6000.0,24.8026,24.8026,24.773,24.773,6000.0
2008-07-24 13:45:00,41.85,41.85,41.85,41.85,0.0,24.773,24.773,24.773,24.773,0.0
2008-07-24 13:50:00,41.91,41.91,41.91,41.91,100.0,24.8085,24.8085,24.8085,24.8085,100.0
2008-07-24 13:55:00,41.93,41.93,41.91,41.91,5200.0,24.8204,24.8204,24.8085,24.8085,5200.0
2008-07-24 14:00:00,41.87,41.88,41.87,41.88,2500.0,24.7848,24.7908,24.7848,24.7908,2500.0
2008-07-24 14:05:00,41.88,41.88,41.87,41.87,2300.0,24.7908,24.7908,24.7848,24.7848,2300.0
2008-07-24 14:10:00,41.88,41.88,41.83,41.85,8700.0,24.7908,24.7908,24.7612,24.773,8700.0
2008-07-24 14:15:00,41.8,41.81,41.8,41.81,800.0,24.7434,24.7493,24.7434,24.7493,800.0
2008-07-24 14:20:00,41.84,41.85,41.83,41.83,1400.0,24.7671,24.773,24.7612,24.7612,1400.0
2008-07-24 14:25:00,41.85,41.85,41.82,41.83,2300.0,24.773,24.773,24.7552,24.7612,2300.0
2008-07-24 14:30:00,41.84,41.85,41.82,41.82,4100.0,24.7671,24.773,24.7552,24.7552,4100.0
2008-07-24 14:35:00,41.82,41.83,41.81,41.83,40100.0,24.7552,24.7612,24.7493,24.7612,40100.0
2008-07-24 14:40:00,41.81,41.84,41.8,41.81,5400.0,24.7493,24.7671,24.7434,24.7493,5400.0
2008-07-24 14:45:00,41.85,41.85,41.85,41.85,300.0,24.773,24.773,24.773,24.773,300.0
2008-07-24 14:50:00,41.82,41.82,41.82,41.82,200.0,24.7552,24.7552,24.7552,24.7552,200.0
2008-07-24 14:55:00,41.83,41.83,41.83,41.83,200.0,24.7612,24.7612,24.7612,24.7612,200.0
2008-07-24 15:00:00,41.83,41.88,41.83,41.88,3400.0,24.7612,24.7908,24.7612,24.7908,3400.0
2008-07-24 15:05:00,41.89,41.89,41.84,41.84,12800.0,24.7967,24.7967,24.7671,24.7671,12800.0
2008-07-24 15:10:00,41.83,41.83,41.82,41.82,300.0,24.7612,24.7612,24.7552,24.7552,300.0
2008-07-24 15:15:00,41.82,41.83,41.75,41.76,5000.0,24.7552,24.7612,24.7138,24.7197,5000.0
2008-07-24 15:20:00,41.8,41.8,41.78,41.78,1700.0,24.7434,24.7434,24.7316,24.7316,1700.0
2008-07-24 15:25:00,41.73,41.75,41.73,41.75,1500.0,24.702,24.7138,24.702,24.7138,1500.0
2008-07-24 15:30:00,41.73,41.73,41.7,41.7,3100.0,24.702,24.702,24.6842,24.6842,3100.0
2008-07-24 15:35:00,41.73,41.73,41.72,41.72,5200.0,24.702,24.702,24.696,24.696,5200.0
2008-07-24 15:40:00,41.7,41.7,41.66,41.68,800.0,24.6842,24.6842,24.6605,24.6724,800.0
2008-07-24 15:45:00,41.68,41.7,41.66,41.7,15500.0,24.6724,24.6842,24.6605,24.6842,15500.0
2008-07-24 15:50:00,41.66,41.69,41.66,41.68,1500.0,24.6605,24.6783,24.6605,24.6724,1500.0
2008-07-24 15:55:00,41.69,41.75,41.69,41.72,5300.0,24.6783,24.7138,24.6783,24.696,5300.0
2008-07-25 09:30:00,41.7,41.7,41.62,41.64,24700.0,24.6842,24.6842,24.6368,24.6487,24700.0
2008-07-25 09:35:00,41.63,41.63,41.61,41.61,5200.0,24.6428,24.6428,24.6309,24.6309,5200.0
2008-07-25 09:40:00,41.6,41.61,41.55,41.55,5500.0,24.625,24.6309,24.5954,24.5954,5500.0
2008-07-25 09:45:00,41.57,41.57,41.57,41.57,1000.0,24.6073,24.6073,24.6073,24.6073,1000.0
2008-07-25 09:50:00,41.63,41.63,41.63,41.63,500.0,24.6428,24.6428,24.6428,24.6428,500.0
2008-07-25 09:55:00,41.64,41.78,41.64,41.77,13300.0,24.6487,24.7316,24.6487,24.7256,13300.0
2008-07-25 10:00:00,41.82,41.84,41.82,41.84,3800.0,24.7552,24.7671,24.7552,24.7671,3800.0
2008-07-25 10:05:00,41.88,41.88,41.84,41.85,600.0,24.7908,24.7908,24.7671,24.773,600.0
2008-07-25 10:10:00,41.83,41.87,41.83,41.87,4500.0,24.7612,24.7848,24.7612,24.7848,4500.0
2008-07-25 10:15:00,41.85,41.85,41.81,41.82,2000.0,24.773,24.773,24.7493,24.7552,2000.0
2008-07-25 10:20:00,41.82,41.82,41.82,41.82,100.0,24.7552,24.7552,24.7552,24.7552,100.0
2008-07-25 10:25:00,41.77,41.79,41.75,41.75,4700.0,24.7256,24.7375,24.7138,24.7138,4700.0
2008-07-25 10:30:00,41.72,41.75,41.72,41.75,800.0,24.696,24.7138,24.696,24.7138,800.0
2008-07-25 10:35:00,41.79,41.79,41.78,41.78,200.0,24.7375,24.7375,24.7316,24.7316,200.0
2008-07-25 10:40:00,41.83,41.83,41.83,41.83,3400.0,24.7612,24.7612,24.7612,24.7612,3400.0
2008-07-25 10:45:00,41.88,41.9,41.88,41.9,1300.0,24.7908,24.8026,24.7908,24.8026,1300.0
2008-07-25 10:50:00,41.87,41.89,41.87,41.89,7900.0,24.7848,24.7967,24.7848,24.7967,7900.0
2008-07-25 10:55:00,41.86,41.86,41.86,41.86,600.0,24.7789,24.7789,24.7789,24.7789,600.0
2008-07-25 11:00:00,41.92,41.92,41.92,41.92,50000.0,24.8144,24.8144,24.8144,24.8144,50000.0
2008-07-25 11:05:00,41.91,41.93,41.89,41.9,47000.0,24.8085,24.8204,24.7967,24.8026,47000.0
2008-07-25 11:10:00,41.88,41.9,41.86,41.9,54700.0,24.7908,24.8026,24.7789,24.8026,54700.0
2008-07-25 11:15:00,41.91,41.92,41.88,41.89,52600.0,24.8085,24.8144,24.7908,24.7967,52600.0
2008-07-25 11:20:00,41.87,41.87,41.87,41.87,100.0,24.7848,24.7848,24.7848,24.7848,100.0
2008-07-25 11:25:00,41.83,41.84,41.83,41.84,700.0,24.7612,24.7671,24.7612,24.7671,700.0
2008-07-25 11:30:00,41.88,41.88,41.83,41.86,63800.0,24.7908,24.7908,24.7612,24.7789,63800.0
2008-07-25 11:35:00,41.87,41.88,41.86,41.86,7000.0,24.7848,24.7908,24.7789,24.7789,7000.0
2008-07-25 11:40:00,41.84,41.84,41.82,41.83,37000.0,24.7671,24.7671,24.7552,24.7612,37000.0
2008-07-25 11:45:00,41.84,41.84,41.82,41.82,1700.0,24.7671,24.7671,24.7552,24.7552,1700.0
2008-07-25 11:50:00,41.81,41.81,41.81,41.81,2200.0,24.7493,24.7493,24.7493,24.7493,2200.0
2008-07-25 11:55:00,41.79,41.85,41.79,41.85,1000.0,24.7375,24.773,24.7375,24.773,1000.0
2008-07-25 12:00:00,41.84,41.84,41.82,41.83,2300.0,24.7671,24.7671,24.7552,24.7612,2300.0
2008-07-25 12:05:00,41.85,41.85,41.85,41.85,4800.0,24.773,24.773,24.773,24.773,4800.0
2008-07-25 12:10:00,41.85,41.86,41.85,41.86,800.0,24.773,24.7789,24.773,24.7789,800.0
2008-07-25 12:15:00,41.82,41.83,41.81,41.81,12800.0,24.7552,24.7612,24.7493,24.7493,12800.0
2008-07-25 12:20:00,41.78,41.8,41.73,41.8,6200.0,24.7316,24.7434,24.702,24.7434,6200.0
2008-07-25 12:25:00,41.81,41.81,41.81,41.81,2000.0,24.7493,24.7493,24.7493,24.7493,2000.0
2008-07-25 12:30:00,41.8,41.81,41.8,41.8,12100.0,24.7434,24.7493,24.7434,24.7434,12100.0
2008-07-25 12:35:00,41.8,41.8,41.8,41.8,300.0,24.7434,24.7434,24.7434,24.7434,300.0
2008-07-25 12:40:00,41.8,41.82,41.8,41.82,1700.0,24.7434,24.7552,24.7434,24.7552,1700.0
2008-07-25 12:45:00,41.8,41.8,41.8,41.8,300.0,24.7434,24.7434,24.7434,24.7434,300.0
2008-07-25 12:50:00,41.85,41.85,41.85,41.85,100.0,24.773,24.773,24.773,24.773,100.0
2008-07-25 12:55:00,41.84,41.84,41.82,41.82,3300.0,24.7671,24.7671,24.7552,24.7552,3300.0
2008-07-25 13:00:00,41.88,41.88,41.88,41.88,100.0,24.7908,24.7908,24.7908,24.7908,100.0
2008-07-25 13:05:00,41.88,41.88,41.88,41.88,0.0,24.7908,24.7908,24.7908,24.7908,0.0
2008-07-25 13:10:00,41.84,41.84,41.73,41.77,2600.0,24.7671,24.7671,24.702,24.7256,2600.0
2008-07-25 13:15:00,41.77,41.8,41.77,41.8,2400.0,24.7256,24.7434,24.7256,24.7434,2400.0
2008-07-25 13:20:00,41.79,41.79,41.79,41.79,100.0,24.7375,24.7375,24.7375,24.7375,100.0
2008-07-25 13:25:00,41.79,41.79,41.79,41.79,0.0,24.7375,24.7375,24.7375,24.7375,0.0
2008-07-25 13:30:00,41.72,41.72,41.72,41.72,900.0,24.696,24.696,24.696,24.696,900.0
2008-07-25 13:35:00,41.72,41.72,41.72,41.72,0.0,24.696,24.696,24.696,24.696,0.0
2008-07-25 13:40:00,41.69,41.69,41.64,41.64,1000.0,24.6783,24.6783,24.6487,24.6487,1000.0
2008-07-25 13:45:00,41.64,41.64,41.64,41.64,0.0,24.6487,24.6487,24.6487,24.6487,0.0
2008-07-25 13:50:00,41.64,41.64,41.64,41.64,0.0,24.6487,24.6487,24.6487,24.6487,0.0
2008-07-25 13:55:00,41.71,41.72,41.68,41.72,9400.0,24.6901,24.696,24.6724,24.696,9400.0
2008-07-25 14:00:00,41.69,41.74,41.69,41.74,600.0,24.6783,24.7079,24.6783,24.7079,600.0
2008-07-25 14:05:00,41.73,41.76,41.72,41.76,1000.0,24.702,24.7197,24.696,24.7197,1000.0
2008-07-25 14:10:00,41.76,41.76,41.73,41.73,900.0,24.7197,24.7197,24.702,24.702,900.0
2008-07-25 14:15:00,41.75,41.75,41.75,41.75,300.0,24.7138,24.7138,24.7138,24.7138,300.0
2008-07-25 14:20:00,41.7,41.7,41.7,41.7,100.0,24.6842,24.6842,24.6842,24.6842,100.0
2008-07-25 14:25:00,41.74,41.74,41.74,41.74,500.0,24.7079,24.7079,24.7079,24.7079,500.0
2008-07-25 14:30:00,41.72,41.72,41.72,41.72,300.0,24.696,24.696,24.696,24.696,300.0
2008-07-25 14:35:00,41.73,41.73,41.73,41.73,2400.0,24.702,24.702,24.702,24.702,2400.0
2008-07-25 14:40:00,41.76,41.76,41.76,41.76,1400.0,24.7197,24.7197,24.7197,24.7197,1400.0
2008-07-25 14:45:00,41.76,41.77,41.75,41.77,2800.0,24.7197,24.7256,24.7138,24.7256,2800.0
2008-07-25 14:50:00,41.77,41.77,41.77,41.77,0.0,24.7256,24.7256,24.7256,24.7256,0.0
2008-07-25 14:55:00,41.77,41.77,41.77,41.77,0.0,24.7256,24.7256,24.7256,24.7256,0.0
2008-07-25 15:00:00,41.76,41.76,41.7,41.71,37000.0,24.7197,24.7197,24.6842,24.6901,37000.0
2008-07-25 15:05:00,41.74,41.74,41.74,41.74,200.0,24.7079,24.7079,24.7079,24.7079,200.0
2008-07-25 15:10:00,41.72,41.72,41.67,41.67,3100.0,24.696,24.696,24.6664,24.6664,3100.0
2008-07-25 15:15:00,41.67,41.67,41.67,41.67,0.0,24.6664,24.6664,24.6664,24.6664,0.0
2008-07-25 15:20:00,41.67,41.69,41.63,41.69,10200.0,24.6664,24.6783,24.6428,24.6783,10200.0
2008-07-25 15:25:00,41.68,41.68,41.63,41.65,4700.0,24.6724,24.6724,24.6428,24.6546,4700.0
2008-07-25 15:30:00,41.66,41.66,41.62,41.65,1900.0,24.6605,24.6605,24.6368,24.6546,1900.0
2008-07-25 15:35:00,41.64,41.64,41.62,41.62,2600.0,24.6487,24.6487,24.6368,24.6368,2600.0
2008-07-25 15:40:00,41.67,41.67,41.63,41.64,4600.0,24.6664,24.6664,24.6428,24.6487,4600.0
2008-07-25 15:45:00,41.67,41.71,41.67,41.71,2600.0,24.6664,24.6901,24.6664,24.6901,2600.0
2008-07-25 15:50:00,41.73,41.77,41.73,41.77,5200.0,24.702,24.7256,24.702,24.7256,5200.0
2008-07-25 15:55:00,41.78,41.79,41.75,41.75,7100.0,24.7316,24.7375,24.7138,24.7138,7100.0
2008-07-28 09:30:00,41.51,41.76,41.51,41.72,21900.0,24.5717,24.7197,24.5717,24.696,21900.0
2008-07-28 09:35:00,41.77,41.78,41.72,41.78,3900.0,24.7256,24.7316,24.696,24.7316,3900.0
2008-07-28 09:40:00,41.78,41.81,41.78,41.81,1000.0,24.7316,24.7493,24.7316,24.7493,1000.0
2008-07-28 09:45:00,41.78,41.78,41.72,41.75,3300.0,24.7316,24.7316,24.696,24.7138,3300.0
2008-07-28 09:50:00,41.72,41.72,41.71,41.71,600.0,24.696,24.696,24.6901,24.6901,600.0
2008-07-28 09:55:00,41.72,41.72,41.69,41.69,7500.0,24.696,24.696,24.6783,24.6783,7500.0
2008-07-28 10:00:00,41.73,41.75,41.73,41.75,2200.0,24.702,24.7138,24.702,24.7138,2200.0
2008-07-28 10:05:00,41.74,41.77,41.74,41.77,9000.0,24.7079,24.7256,24.7079,24.7256,9000.0
2008-07-28 10:10:00,41.75,41.77,41.75,41.76,19700.0,24.7138,24.7256,24.7138,24.7197,19700.0
2008-07-28 10:15:00,41.74,41.75,41.74,41.75,500.0,24.7079,24.7138,24.7079,24.7138,500.0
2008-07-28 10:20:00,41.78,41.79,41.73,41.73,6500.0,24.7316,24.7375,24.702,24.702,6500.0
2008-07-28 10:25:00,41.74,41.74,41.69,41.73,12000.0,24.7079,24.7079,24.6783,24.702,12000.0
2008-07-28 10:30:00,41.75,41.75,41.72,41.72,5100.0,24.7138,24.7138,24.696,24.696,5100.0
2008-07-28 10:35:00,41.7,41.71,41.7,41.71,1100.0,24.6842,24.6901,24.6842,24.6901,1100.0
2008-07-28 10:40:00,41.73,41.73,41.66,41.66,2000.0,24.702,24.702,24.6605,24.6605,2000.0
2008-07-28 10:45:00,41.65,41.65,41.65,41.65,300.0,24.6546,24.6546,24.6546,24.6546,300.0
2008-07-28 10:50:00,41.67,41.68,41.67,41.67,400.0,24.6664,24.6724,24.6664,24.6664,400.0
2008-07-28 10:55:00,41.67,41.67,41.6,41.6,3100.0,24.6664,24.6664,24.625,24.625,3100.0
2008-07-28 11:00:00,41.6,41.6,41.58,41.58,2000.0,24.625,24.625,24.6132,24.6132,2000.0
2008-07-28 11:05:00,41.58,41.58,41.58,41.58,0.0,24.6132,24.6132,24.6132,24.6132,0.0
2008-07-28 11:10:00,41.55,41.55,41.55,41.55,300.0,24.5954,24.5954,24.5954,24.5954,300.0
2008-07-28 11:15:00,41.53,41.53,41.5,41.5,500.0,24.5836,24.5836,24.5658,24.5658,500.0
2008-07-28 11:20:00,41.52,41.56,41.52,41.56,800.0,24.5777,24.6013,24.5777,24.6013,800.0
2008-07-28 11:25:00,41.53,41.53,41.53,41.53,1000.0,24.5836,24.5836,24.5836,24.5836,1000.0
2008-07-28 11:30:00,41.53,41.54,41.52,41.52,2300.0,24.5836,24.5895,24.5777,24.5777,2300.0
2008-07-28 11:35:00,41.46,41.46,41.46,41.46,500.0,24.5421,24.5421,24.5421,24.5421,500.0
2008-07-28 11:40:00,41.48,41.48,41.44,41.44,1100.0,24.554,24.554,24.5303,24.5303,1100.0
2008-07-28 11:45:00,41.46,41.47,41.45,41.45,4400.0,24.5421,24.5481,24.5362,24.5362,4400.0
2008-07-28 11:50:00,41.47,41.47,41.47,41.47,200.0,24.5481,24.5481,24.5481,24.5481,200.0
2008-07-28 11:55:00,41.49,41.5,41.47,41.47,13600.0,24.5599,24.5658,24.5481,24.5481,13600.0
2008-07-28 12:00:00,41.48,41.48,41.47,41.48,1600.0,24.554,24.554,24.5481,24.554,1600.0
2008-07-28 12:05:00,41.47,41.5,41.47,41.48,1500.0,24.5481,24.5658,24.5481,24.554,1500.0
2008-07-28 12:10:00,41.48,41.48,41.48,41.48,0.0,24.554,24.554,24.554,24.554,0.0
2008-07-28 12:15:00,41.48,41.48,41.45,41.48,5300.0,24.554,24.554,24.5362,24.554,5300.0
2008-07-28 12:20:00,41.47,41.48,41.47,41.48,200.0,24.5481,24.554,24.5481,24.554,200.0
2008-07-28 12:25:00,41.46,41.46,41.46,41.46,1100.0,24.5421,24.5421,24.5421,24.5421,1100.0
2008-07-28 12:30:00,41.49,41.5,41.49,41.5,700.0,24.5599,24.5658,24.5599,24.5658,700.0
2008-07-28 12:35:00,41.46,41.46,41.46,41.46,1000.0,24.5421,24.5421,24.5421,24.5421,1000.0
2008-07-28 12:40:00,41.46,41.46,41.46,41.46,0.0,24.5421,24.5421,24.5421,24.5421,0.0
2008-07-28 12:45:00,41.38,41.38,41.38,41.38,4000.0,24.4948,24.4948,24.4948,24.4948,4000.0
2008-07-28 12:50:00,41.39,41.39,41.36,41.36,5500.0,24.5007,24.5007,24.4829,24.4829,5500.0
2008-07-28 12:55:00,41.36,41.36,41.36,41.36,0.0,24.4829,24.4829,24.4829,24.4829,0.0
2008-07-28 13:00:00,41.27,41.27,41.27,41.27,200.0,24.4297,24.4297,24.4297,24.4297,200.0
2008-07-28 13:05:00,41.31,41.31,41.31,41.31,900.0,24.4533,24.4533,24.4533,24.4533,900.0
2008-07-28 13:10:00,41.34,41.34,41.34,41.34,100.0,24.4711,24.4711,24.4711,24.4711,100.0
2008-07-28 13:15:00,41.35,41.35,41.35,41.35,500.0,24.477,24.477,24.477,24.477,500.0
2008-07-28 13:20:00,41.35,41.35,41.34,41.35,1300.0,24.477,24.477,24.4711,24.477,1300.0
2008-07-28 13:25:00,41.34,41.35,41.34,41.35,500.0,24.4711,24.477,24.4711,24.477,500.0
2008-07-28 13:30:00,41.35,41.35,41.32,41.32,1800.0,24.477,24.477,24.4593,24.4593,1800.0
2008-07-28 13:35:00,41.3,41.31,41.28,41.31,9100.0,24.4474,24.4533,24.4356,24.4533,9100.0
2008-07-28 13:40:00,41.3,41.35,41.3,41.35,24200.0,24.4474,24.477,24.4474,24.477,24200.0
2008-07-28 13:45:00,41.35,41.35,41.34,41.34,2300.0,24.477,24.477,24.4711,24.4711,2300.0
2008-07-28 13:50:00,41.34,41.34,41.32,41.34,700.0,24.4711,24.4711,24.4593,24.4711,700.0
2008-07-28 13:55:00,41.38,41.38,41.38,41.38,100.0,24.4948,24.4948,24.4948,24.4948,100.0
2008-07-28 14:00:00,41.35,41.35,41.35,41.35,400.0,24.477,24.477,24.477,24.477,400.0
2008-07-28 14:05:00,41.35,41.35,41.35,41.35,100.0,24.477,24.477,24.477,24.477,100.0
2008-07-28 14:10:00,41.32,41.33,41.3,41.3,2000.0,24.4593,24.4652,24.4474,24.4474,2000.0
2008-07-28 14:15:00,41.29,41.3,41.25,41.29,52300.0,24.4415,24.4474,24.4178,24.4415,52300.0
2008-07-28 14:20:00,41.29,41.29,41.28,41.29,14400.0,24.4415,24.4415,24.4356,24.4415,14400.0
2008-07-28 14:25:00,41.29,41.29,41.27,41.28,3000.0,24.4415,24.4415,24.4297,24.4356,3000.0
2008-07-28 14:30:00,41.32,41.32,41.32,41.32,100.0,24.4593,24.4593,24.4593,24.4593,100.0
2008-07-28 14:35:00,41.35,41.35,41.35,41.35,3900.0,24.477,24.477,24.477,24.477,3900.0
2008-07-28 14:40:00,41.36,41.36,41.33,41.33,5100.0,24.4829,24.4829,24.4652,24.4652,5100.0
2008-07-28 14:45:00,41.3,41.3,41.3,41.3,800.0,24.4474,24.4474,24.4474,24.4474,800.0
2008-07-28 14:50:00,41.29,41.3,41.27,41.3,5900.0,24.4415,24.4474,24.4297,24.4474,5900.0
2008-07-28 14:55:00,41.3,41.31,41.25,41.25,5600.0,24.4474,24.4533,24.4178,24.4178,5600.0
2008-07-28 15:00:00,41.25,41.25,41.25,41.25,800.0,24.4178,24.4178,24.4178,24.4178,800.0
2008-07-28 15:05:00,41.27,41.28,41.24,41.28,2200.0,24.4297,24.4356,24.4119,24.4356,2200.0
2008-07-28 15:10:00,41.27,41.27,41.26,41.26,800.0,24.4297,24.4297,24.4237,24.4237,800.0
2008-07-28 15:15:00,41.3,41.31,41.3,41.3,2000.0,24.4474,24.4533,24.4474,24.4474,2000.0
2008-07-28 15:20:00,41.31,41.31,41.28,41.28,400.0,24.4533,24.4533,24.4356,24.4356,400.0
2008-07-28 15:25:00,41.3,41.3,41.28,41.29,1700.0,24.4474,24.4474,24.4356,24.4415,1700.0
2008-07-28 15:30:00,41.29,41.29,41.29,41.29,0.0,24.4415,24.4415,24.4415,24.4415,0.0
2008-07-28 15:35:00,41.2,41.2,41.19,41.19,600.0,24.3882,24.3882,24.3823,24.3823,600.0
2008-07-28 15:40:00,41.17,41.21,41.17,41.2,7500.0,24.3705,24.3942,24.3705,24.3882,7500.0
2008-07-28 15:45:00,41.18,41.18,41.16,41.16,2500.0,24.3764,24.3764,24.3646,24.3646,2500.0
2008-07-28 15:50:00,41.13,41.15,41.06,41.15,106700.0,24.3468,24.3586,24.3054,24.3586,106700.0
2008-07-28 15:55:00,41.16,41.21,41.11,41.16,116500.0,24.3646,24.3942,24.335,24.3646,116500.0
2008-07-29 09:30:00,41.08,41.18,41.08,41.17,28900.0,24.3172,24.3764,24.3172,24.3705,28900.0
2008-07-29 09:35:00,41.18,41.19,41.11,41.11,2800.0,24.3764,24.3823,24.335,24.335,2800.0
2008-07-29 09:40:00,41.08,41.12,41.08,41.12,1500.0,24.3172,24.3409,24.3172,24.3409,1500.0
2008-07-29 09:45:00,41.1,41.1,41.08,41.08,19000.0,24.329,24.329,24.3172,24.3172,19000.0
2008-07-29 09:50:00,41.08,41.18,41.08,41.18,14400.0,24.3172,24.3764,24.3172,24.3764,14400.0
2008-07-29 09:55:00,41.18,41.22,41.17,41.17,3900.0,24.3764,24.4001,24.3705,24.3705,3900.0
2008-07-29 10:00:00,41.2,41.22,41.17,41.22,2200.0,24.3882,24.4001,24.3705,24.4001,2200.0
2008-07-29 10:05:00,41.23,41.28,41.2,41.27,14500.0,24.406,24.4356,24.3882,24.4297,14500.0
2008-07-29 10:10:00,41.27,41.27,41.24,41.26,4100.0,24.4297,24.4297,24.4119,24.4237,4100.0
2008-07-29 10:15:00,41.28,41.31,41.28,41.29,2000.0,24.4356,24.4533,24.4356,24.4415,2000.0
2008-07-29 10:20:00,41.28,41.29,41.23,41.29,2400.0,24.4356,24.4415,24.406,24.4415,2400.0
2008-07-29 10:25:00,41.26,41.28,41.24,41.27,2100.0,24.4237,24.4356,24.4119,24.4297,2100.0
2008-07-29 10:30:00,41.28,41.32,41.26,41.3,3400.0,24.4356,24.4593,24.4237,24.4474,3400.0
2008-07-29 10:35:00,41.32,41.32,41.3,41.31,1500.0,24.4593,24.4593,24.4474,24.4533,1500.0
2008-07-29 10:40:00,41.32,41.34,41.31,41.31,5300.0,24.4593,24.4711,24.4533,24.4533,5300.0
2008-07-29 10:45:00,41.32,41.36,41.32,41.36,1000.0,24.4593,24.4829,24.4593,24.4829,1000.0
2008-07-29 10:50:00,41.35,41.36,41.34,41.34,1000.0,24.477,24.4829,24.4711,24.4711,1000.0
2008-07-29 10:55:00,41.34,41.34,41.28,41.3,1600.0,24.4711,24.4711,24.4356,24.4474,1600.0
2008-07-29 11:00:00,41.29,41.31,41.29,41.31,2100.0,24.4415,24.4533,24.4415,24.4533,2100.0
2008-07-29 11:05:00,41.28,41.3,41.27,41.27,1600.0,24.4356,24.4474,24.4297,24.4297,1600.0
2008-07-29 11:10:00,41.25,41.25,41.25,41.25,2600.0,24.4178,24.4178,24.4178,24.4178,2600.0
2008-07-29 11:15:00,41.27,41.29,41.26,41.26,5000.0,24.4297,24.4415,24.4237,24.4237,5000.0
2008-07-29 11:20:00,41.25,41.25,41.25,41.25,300.0,24.4178,24.4178,24.4178,24.4178,300.0
2008-07-29 11:25:00,41.23,41.23,41.23,41.23,3000.0,24.406,24.406,24.406,24.406,3000.0
2008-07-29 11:30:00,41.21,41.22,41.21,41.22,1500.0,24.3942,24.4001,24.3942,24.4001,1500.0
2008-07-29 11:35:00,41.24,41.24,41.24,41.24,200.0,24.4119,24.4119,24.4119,24.4119,200.0
2008-07-29 11:40:00,41.28,41.28,41.28,41.28,3400.0,24.4356,24.4356,24.4356,24.4356,3400.0
2008-07-29 11:45:00,41.29,41.32,41.28,41.28,5600.0,24.4415,24.4593,24.4356,24.4356,5600.0
2008-07-29 11:50:00,41.29,41.29,41.29,41.29,100.0,24.4415,24.4415,24.4415,24.4415,100.0
2008-07-29 11:55:00,41.26,41.26,41.26,41.26,200.0,24.4237,24.4237,24.4237,24.4237,200.0
2008-07-29 12:00:00,41.26,41.26,41.26,41.26,0.0,24.4237,24.4237,24.4237,24.4237,0.0
2008-07-29 12:05:00,41.25,41.25,41.24,41.25,1800.0,24.4178,24.4178,24.4119,24.4178,1800.0
2008-07-29 12:10:00,41.25,41.27,41.24,41.24,1200.0,24.4178,24.4297,24.4119,24.4119,1200.0
2008-07-29 12:15:00,41.29,41.29,41.25,41.26,4600.0,24.4415,24.4415,24.4178,24.4237,4600.0
2008-07-29 12:20:00,41.25,41.25,41.25,41.25,200.0,24.4178,24.4178,24.4178,24.4178,200.0
2008-07-29 12:25:00,41.26,41.27,41.25,41.27,3500.0,24.4237,24.4297,24.4178,24.4297,3500.0
2008-07-29 12:30:00,41.29,41.29,41.27,41.28,1200.0,24.4415,24.4415,24.4297,24.4356,1200.0
2008-07-29 12:35:00,41.26,41.26,41.26,41.26,400.0,24.4237,24.4237,24.4237,24.4237,400.0
2008-07-29 12:40:00,41.26,41.26,41.26,41.26,2600.0,24.4237,24.4237,24.4237,24.4237,2600.0
2008-07-29 12:45:00,41.26,41.26,41.26,41.26,0.0,24.4237,24.4237,24.4237,24.4237,0.0
2008-07-29 12:50:00,41.27,41.27,41.27,41.27,1400.0,24.4297,24.4297,24.4297,24.4297,1400.0
2008-07-29 12:55:00,41.27,41.27,41.27,41.27,100.0,24.4297,24.4297,24.4297,24.4297,100.0
2008-07-29 13:00:00,41.29,41.3,41.29,41.3,6400.0,24.4415,24.4474,24.4415,24.4474,6400.0
2008-07-29 13:05:00,41.28,41.28,41.28,41.28,900.0,24.4356,24.4356,24.4356,24.4356,900.0
2008-07-29 13:10:00,41.29,41.29,41.27,41.27,1700.0,24.4415,24.4415,24.4297,24.4297,1700.0
2008-07-29 13:15:00,41.27,41.27,41.27,41.27,0.0,24.4297,24.4297,24.4297,24.4297,0.0
2008-07-29 13:20:00,41.27,41.27,41.27,41.27,0.0,24.4297,24.4297,24.4297,24.4297,0.0
2008-07-29 13:25:00,41.3,41.3,41.3,41.3,200.0,24.4474,24.4474,24.4474,24.4474,200.0
2008-07-29 13:30:00,41.3,41.3,41.3,41.3,0.0,24.4474,24.4474,24.4474,24.4474,0.0
2008-07-29 13:35:00,41.3,41.3,41.3,41.3,0.0,24.4474,24.4474,24.4474,24.4474,0.0
2008-07-29 13:40:00,41.35,41.37,41.34,41.35,4400.0,24.477,24.4889,24.4711,24.477,4400.0
2008-07-29 13:45:00,41.34,41.36,41.34,41.36,500.0,24.4711,24.4829,24.4711,24.4829,500.0
2008-07-29 13:50:00,41.36,41.36,41.36,41.36,0.0,24.4829,24.4829,24.4829,24.4829,0.0
2008-07-29 13:55:00,41.36,41.36,41.36,41.36,0.0,24.4829,24.4829,24.4829,24.4829,0.0
2008-07-29 14:00:00,41.37,41.37,41.37,41.37,500.0,24.4889,24.4889,24.4889,24.4889,500.0
2008-07-29 14:05:00,41.33,41.33,41.33,41.33,8500.0,24.4652,24.4652,24.4652,24.4652,8500.0
2008-07-29 14:10:00,41.32,41.32,41.3,41.3,4700.0,24.4593,24.4593,24.4474,24.4474,4700.0
2008-07-29 14:15:00,41.32,41.32,41.31,41.31,800.0,24.4593,24.4593,24.4533,24.4533,800.0
2008-07-29 14:20:00,41.34,41.34,41.34,41.34,4800.0,24.4711,24.4711,24.4711,24.4711,4800.0
2008-07-29 14:25:00,41.33,41.33,41.33,41.33,300.0,24.4652,24.4652,24.4652,24.4652,300.0
2008-07-29 14:30:00,41.35,41.35,41.35,41.35,1100.0,24.477,24.477,24.477,24.477,1100.0
2008-07-29 14:35:00,41.37,41.37,41.31,41.31,3900.0,24.4889,24.4889,24.4533,24.4533,3900.0
2008-07-29 14:40:00,41.29,41.32,41.26,41.27,11200.0,24.4415,24.4593,24.4237,24.4297,11200.0
2008-07-29 14:45:00,41.28,41.3,41.28,41.28,3600.0,24.4356,24.4474,24.4356,24.4356,3600.0
2008-07-29 14:50:00,41.3,41.3,41.3,41.3,300.0,24.4474,24.4474,24.4474,24.4474,300.0
2008-07-29 14:55:00,41.36,41.36,41.36,41.36,300.0,24.4829,24.4829,24.4829,24.4829,300.0
2008-07-29 15:00:00,41.35,41.37,41.35,41.35,5900.0,24.477,24.4889,24.477,24.477,5900.0
2008-07-29 15:05:00,41.35,41.38,41.35,41.38,5300.0,24.477,24.4948,24.477,24.4948,5300.0
2008-07-29 15:10:00,41.37,41.37,41.37,41.37,3500.0,24.4889,24.4889,24.4889,24.4889,3500.0
2008-07-29 15:15:00,41.38,41.41,41.36,41.39,2300.0,24.4948,24.5125,24.4829,24.5007,2300.0
2008-07-29 15:20:00,41.41,41.44,41.4,41.44,1600.0,24.5125,24.5303,24.5066,24.5303,1600.0
2008-07-29 15:25:00,41.46,41.47,41.42,41.46,7400.0,24.5421,24.5481,24.5185,24.5421,7400.0
2008-07-29 15:30:00,41.45,41.46,41.44,41.46,4000.0,24.5362,24.5421,24.5303,24.5421,4000.0
2008-07-29 15:35:00,41.49,41.51,41.49,41.51,1600.0,24.5599,24.5717,24.5599,24.5717,1600.0
2008-07-29 15:40:00,41.51,41.51,41.5,41.5,1200.0,24.5717,24.5717,24.5658,24.5658,1200.0
2008-07-29 15:45:00,41.49,41.5,41.46,41.46,6300.0,24.5599,24.5658,24.5421,24.5421,6300.0
2008-07-29 15:50:00,41.46,41.53,41.46,41.53,13700.0,24.5421,24.5836,24.5421,24.5836,13700.0
2008-07-29 15:55:00,41.54,41.55,41.52,41.52,14100.0,24.5895,24.5954,24.5777,24.5777,14100.0
2008-07-30 09:30:00,41.98,42.29,41.7,41.7,68400.0,24.85,25.0335,24.6842,24.6842,68400.0
2008-07-30 09:35:00,41.72,41.74,41.7,41.73,7800.0,24.696,24.7079,24.6842,24.702,7800.0
2008-07-30 09:40:00,41.73,41.78,41.73,41.78,2700.0,24.702,24.7316,24.702,24.7316,2700.0
2008-07-30 09:45:00,41.75,41.75,41.71,41.71,3000.0,24.7138,24.7138,24.6901,24.6901,3000.0
2008-07-30 09:50:00,41.72,41.74,41.71,41.72,6100.0,24.696,24.7079,24.6901,24.696,6100.0
2008-07-30 09:55:00,41.71,41.72,41.68,41.68,2700.0,24.6901,24.696,24.6724,24.6724,2700.0
2008-07-30 10:00:00,41.7,41.7,41.7,41.7,2500.0,24.6842,24.6842,24.6842,24.6842,2500.0
2008-07-30 10:05:00,41.7,41.75,41.7,41.74,2900.0,24.6842,24.7138,24.6842,24.7079,2900.0
2008-07-30 10:10:00,41.76,41.8,41.76,41.8,400.0,24.7197,24.7434,24.7197,24.7434,400.0
2008-07-30 10:15:00,41.8,41.8,41.8,41.8,0.0,24.7434,24.7434,24.7434,24.7434,0.0
2008-07-30 10:20:00,41.82,41.82,41.82,41.82,100.0,24.7552,24.7552,24.7552,24.7552,100.0
2008-07-30 10:25:00,41.82,41.82,41.82,41.82,0.0,24.7552,24.7552,24.7552,24.7552,0.0
2008-07-30 10:30:00,41.84,41.86,41.84,41.86,2400.0,24.7671,24.7789,24.7671,24.7789,2400.0
2008-07-30 10:35:00,41.85,41.85,41.8,41.82,5600.0,24.773,24.773,24.7434,24.7552,5600.0
2008-07-30 10:40:00,41.79,41.79,41.75,41.77,3400.0,24.7375,24.7375,24.7138,24.7256,3400.0
2008-07-30 10:45:00,41.77,41.84,41.77,41.83,7200.0,24.7256,24.7671,24.7256,24.7612,7200.0
2008-07-30 10:50:00,41.8,41.8,41.77,41.77,1800.0,24.7434,24.7434,24.7256,24.7256,1800.0
2008-07-30 10:55:00,41.76,41.77,41.72,41.72,19300.0,24.7197,24.7256,24.696,24.696,19300.0
2008-07-30 11:00:00,41.69,41.77,41.69,41.77,2400.0,24.6783,24.7256,24.6783,24.7256,2400.0
2008-07-30 11:05:00,41.78,41.78,41.78,41.78,100.0,24.7316,24.7316,24.7316,24.7316,100.0
2008-07-30 11:10:00,41.78,41.78,41.74,41.74,5700.0,24.7316,24.7316,24.7079,24.7079,5700.0
2008-07-30 11:15:00,41.74,41.74,41.74,41.74,0.0,24.7079,24.7079,24.7079,24.7079,0.0
2008-07-30 11:20:00,41.73,41.75,41.7,41.7,8900.0,24.702,24.7138,24.6842,24.6842,8900.0
2008-07-30 11:25:00,41.71,41.78,41.71,41.78,4500.0,24.6901,24.7316,24.6901,24.7316,4500.0
2008-07-30 11:30:00,41.78,41.79,41.77,41.77,6400.0,24.7316,24.7375,24.7256,24.7256,6400.0
2008-07-30 11:35:00,41.77,41.77,41.72,41.74,12600.0,24.7256,24.7256,24.696,24.7079,12600.0
2008-07-30 11:40:00,41.76,41.76,41.75,41.75,1100.0,24.7197,24.7197,24.7138,24.7138,1100.0
2008-07-30 11:45:00,41.76,41.76,41.76,41.76,200.0,24.7197,24.7197,24.7197,24.7197,200.0
2008-07-30 11:50:00,41.78,41.78,41.78,41.78,1500.0,24.7316,24.7316,24.7316,24.7316,1500.0
2008-07-30 11:55:00,41.77,41.77,41.77,41.77,38500.0,24.7256,24.7256,24.7256,24.7256,38500.0
2008-07-30 12:00:00,41.73,41.73,41.72,41.72,300.0,24.702,24.702,24.696,24.696,300.0
2008-07-30 12:05:00,41.69,41.7,41.69,41.7,1000.0,24.6783,24.6842,24.6783,24.6842,1000.0
2008-07-30 12:10:00,41.7,41.7,41.7,41.7,1300.0,24.6842,24.6842,24.6842,24.6842,1300.0
2008-07-30 12:15:00,41.7,41.7,41.68,41.68,900.0,24.6842,24.6842,24.6724,24.6724,900.0
2008-07-30 12:20:00,41.7,41.72,41.7,41.72,1200.0,24.6842,24.696,24.6842,24.696,1200.0
2008-07-30 12:25:00,41.72,41.72,41.72,41.72,0.0,24.696,24.696,24.696,24.696,0.0
2008-07-30 12:30:00,41.71,41.71,41.69,41.7,2600.0,24.6901,24.6901,24.6783,24.6842,2600.0
2008-07-30 12:35:00,41.66,41.66,41.65,41.65,1800.0,24.6605,24.6605,24.6546,24.6546,1800.0
2008-07-30 12:40:00,41.61,41.61,41.61,41.61,900.0,24.6309,24.6309,24.6309,24.6309,900.0
2008-07-30 12:45:00,41.61,41.61,41.61,41.61,0.0,24.6309,24.6309,24.6309,24.6309,0.0
2008-07-30 12:50:00,41.58,41.61,41.58,41.61,2300.0,24.6132,24.6309,24.6132,24.6309,2300.0
2008-07-30 12:55:00,41.62,41.62,41.62,41.62,100.0,24.6368,24.6368,24.6368,24.6368,100.0
2008-07-30 13:00:00,41.62,41.62,41.62,41.62,0.0,24.6368,24.6368,24.6368,24.6368,0.0
2008-07-30 13:05:00,41.59,41.6,41.55,41.59,4500.0,24.6191,24.625,24.5954,24.6191,4500.0
2008-07-30 13:10:00,41.55,41.6,41.55,41.6,6100.0,24.5954,24.625,24.5954,24.625,6100.0
2008-07-30 13:15:00,41.63,41.63,41.61,41.61,1200.0,24.6428,24.6428,24.6309,24.6309,1200.0
2008-07-30 13:20:00,41.64,41.64,41.64,41.64,2000.0,24.6487,24.6487,24.6487,24.6487,2000.0
2008-07-30 13:25:00,41.64,41.64,41.64,41.64,300.0,24.6487,24.6487,24.6487,24.6487,300.0
2008-07-30 13:30:00,41.64,41.64,41.64,41.64,0.0,24.6487,24.6487,24.6487,24.6487,0.0
2008-07-30 13:35:00,41.68,41.68,41.67,41.67,2600.0,24.6724,24.6724,24.6664,24.6664,2600.0
2008-07-30 13:40:00,41.67,41.67,41.67,41.67,0.0,24.6664,24.6664,24.6664,24.6664,0.0
2008-07-30 13:45:00,41.67,41.67,41.67,41.67,0.0,24.6664,24.6664,24.6664,24.6664,0.0
2008-07-30 13:50:00,41.64,41.64,41.56,41.56,2000.0,24.6487,24.6487,24.6013,24.6013,2000.0
2008-07-30 13:55:00,41.57,41.59,41.54,41.59,22900.0,24.6073,24.6191,24.5895,24.6191,22900.0
2008-07-30 14:00:00,41.58,41.6,41.57,41.6,500.0,24.6132,24.625,24.6073,24.625,500.0
2008-07-30 14:05:00,41.62,41.63,41.58,41.59,39800.0,24.6368,24.6428,24.6132,24.6191,39800.0
2008-07-30 14:10:00,41.62,41.62,41.61,41.61,12200.0,24.6368,24.6368,24.6309,24.6309,12200.0
2008-07-30 14:15:00,41.61,41.61,41.57,41.57,900.0,24.6309,24.6309,24.6073,24.6073,900.0
2008-07-30 14:20:00,41.6,41.6,41.6,41.6,1700.0,24.625,24.625,24.625,24.625,1700.0
2008-07-30 14:25:00,41.6,41.62,41.6,41.62,4900.0,24.625,24.6368,24.625,24.6368,4900.0
2008-07-30 14:30:00,41.68,41.72,41.67,41.72,17200.0,24.6724,24.696,24.6664,24.696,17200.0
2008-07-30 14:35:00,41.72,41.72,41.69,41.69,7800.0,24.696,24.696,24.6783,24.6783,7800.0
2008-07-30 14:40:00,41.69,41.69,41.68,41.68,3200.0,24.6783,24.6783,24.6724,24.6724,3200.0
2008-07-30 14:45:00,41.69,41.69,41.69,41.69,100.0,24.6783,24.6783,24.6783,24.6783,100.0
2008-07-30 14:50:00,41.68,41.71,41.67,41.69,15400.0,24.6724,24.6901,24.6664,24.6783,15400.0
2008-07-30 14:55:00,41.69,41.71,41.67,41.69,4900.0,24.6783,24.6901,24.6664,24.6783,4900.0
2008-07-30 15:00:00,41.69,41.69,41.69,41.69,0.0,24.6783,24.6783,24.6783,24.6783,0.0
2008-07-30 15:05:00,41.69,41.7,41.64,41.66,5100.0,24.6783,24.6842,24.6487,24.6605,5100.0
2008-07-30 15:10:00,41.64,41.64,41.62,41.62,1000.0,24.6487,24.6487,24.6368,24.6368,1000.0
2008-07-30 15:15:00,41.64,41.68,41.64,41.68,2000.0,24.6487,24.6724,24.6487,24.6724,2000.0
2008-07-30 15:20:00,41.73,41.73,41.73,41.73,200.0,24.702,24.702,24.702,24.702,200.0
2008-07-30 15:25:00,41.76,41.79,41.76,41.79,1700.0,24.7197,24.7375,24.7197,24.7375,1700.0
2008-07-30 15:30:00,41.87,41.87,41.87,41.87,3200.0,24.7848,24.7848,24.7848,24.7848,3200.0
2008-07-30 15:35:00,41.86,41.91,41.85,41.9,8000.0,24.7789,24.8085,24.773,24.8026,8000.0
2008-07-30 15:40:00,41.92,41.95,41.92,41.92,5800.0,24.8144,24.8322,24.8144,24.8144,5800.0
2008-07-30 15:45:00,41.92,41.92,41.88,41.89,11600.0,24.8144,24.8144,24.7908,24.7967,11600.0
2008-07-30 15:50:00,41.87,41.87,41.87,41.87,1800.0,24.7848,24.7848,24.7848,24.7848,1800.0
2008-07-30 15:55:00,41.88,41.93,41.88,41.92,2700.0,24.7908,24.8204,24.7908,24.8144,2700.0
2008-07-31 09:30:00,41.55,41.66,41.54,41.63,11300.0,24.5954,24.6605,24.5895,24.6428,11300.0
2008-07-31 09:35:00,41.64,41.69,41.63,41.69,9200.0,24.6487,24.6783,24.6428,24.6783,9200.0
2008-07-31 09:40:00,41.71,41.72,41.7,41.72,600.0,24.6901,24.696,24.6842,24.696,600.0
2008-07-31 09:45:00,41.76,41.76,41.74,41.75,2900.0,24.7197,24.7197,24.7079,24.7138,2900.0
2008-07-31 09:50:00,41.78,41.82,41.78,41.81,7700.0,24.7316,24.7552,24.7316,24.7493,7700.0
2008-07-31 09:55:00,41.79,41.79,41.74,41.76,8700.0,24.7375,24.7375,24.7079,24.7197,8700.0
2008-07-31 10:00:00,41.75,41.75,41.7,41.71,3800.0,24.7138,24.7138,24.6842,24.6901,3800.0
2008-07-31 10:05:00,41.72,41.74,41.71,41.71,7000.0,24.696,24.7079,24.6901,24.6901,7000.0
2008-07-31 10:10:00,41.71,41.73,41.69,41.73,10200.0,24.6901,24.702,24.6783,24.702,10200.0
2008-07-31 10:15:00,41.76,41.76,41.74,41.74,3400.0,24.7197,24.7197,24.7079,24.7079,3400.0
2008-07-31 10:20:00,41.76,41.78,41.76,41.78,4900.0,24.7197,24.7316,24.7197,24.7316,4900.0
2008-07-31 10:25:00,41.81,41.84,41.81,41.83,6900.0,24.7493,24.7671,24.7493,24.7612,6900.0
2008-07-31 10:30:00,41.85,41.85,41.82,41.82,6100.0,24.773,24.773,24.7552,24.7552,6100.0
2008-07-31 10:35:00,41.81,41.81,41.79,41.79,200.0,24.7493,24.7493,24.7375,24.7375,200.0
2008-07-31 10:40:00,41.8,41.8,41.77,41.8,1200.0,24.7434,24.7434,24.7256,24.7434,1200.0
2008-07-31 10:45:00,41.76,41.78,41.76,41.78,2900.0,24.7197,24.7316,24.7197,24.7316,2900.0
2008-07-31 10:50:00,41.8,41.8,41.8,41.8,1300.0,24.7434,24.7434,24.7434,24.7434,1300.0
2008-07-31 10:55:00,41.8,41.8,41.77,41.78,10600.0,24.7434,24.7434,24.7256,24.7316,10600.0
2008-07-31 11:00:00,41.78,41.78,41.78,41.78,0.0,24.7316,24.7316,24.7316,24.7316,0.0
2008-07-31 11:05:00,41.77,41.77,41.77,41.77,1400.0,24.7256,24.7256,24.7256,24.7256,1400.0
2008-07-31 11:10:00,41.77,41.77,41.77,41.77,0.0,24.7256,24.7256,24.7256,24.7256,0.0
2008-07-31 11:15:00,41.78,41.78,41.78,41.78,200.0,24.7316,24.7316,24.7316,24.7316,200.0
2008-07-31 11:20:00,41.78,41.78,41.77,41.77,1300.0,24.7316,24.7316,24.7256,24.7256,1300.0
2008-07-31 11:25:00,41.73,41.73,41.67,41.69,1700.0,24.702,24.702,24.6664,24.6783,1700.0
2008-07-31 11:30:00,41.7,41.7,41.62,41.66,2700.0,24.6842,24.6842,24.6368,24.6605,2700.0
2008-07-31 11:35:00,41.66,41.66,41.66,41.66,0.0,24.6605,24.6605,24.6605,24.6605,0.0
2008-07-31 11:40:00,41.67,41.67,41.63,41.63,2500.0,24.6664,24.6664,24.6428,24.6428,2500.0
2008-07-31 11:45:00,41.61,41.63,41.58,41.62,2900.0,24.6309,24.6428,24.6132,24.6368,2900.0
2008-07-31 11:50:00,41.63,41.63,41.61,41.61,2300.0,24.6428,24.6428,24.6309,24.6309,2300.0
2008-07-31 11:55:00,41.64,41.64,41.64,41.64,900.0,24.6487,24.6487,24.6487,24.6487,900.0
2008-07-31 12:00:00,41.63,41.63,41.63,41.63,200.0,24.6428,24.6428,24.6428,24.6428,200.0
2008-07-31 12:05:00,41.63,41.63,41.63,41.63,0.0,24.6428,24.6428,24.6428,24.6428,0.0
2008-07-31 12:10:00,41.6,41.6,41.6,41.6,1000.0,24.625,24.625,24.625,24.625,1000.0
2008-07-31 12:15:00,41.56,41.56,41.54,41.55,1200.0,24.6013,24.6013,24.5895,24.5954,1200.0
2008-07-31 12:20:00,41.55,41.55,41.55,41.55,0.0,24.5954,24.5954,24.5954,24.5954,0.0
2008-07-31 12:25:00,41.55,41.57,41.55,41.57,5500.0,24.5954,24.6073,24.5954,24.6073,5500.0
2008-07-31 12:30:00,41.54,41.6,41.54,41.6,3800.0,24.5895,24.625,24.5895,24.625,3800.0
2008-07-31 12:35:00,41.59,41.59,41.57,41.57,400.0,24.6191,24.6191,24.6073,24.6073,400.0
2008-07-31 12:40:00,41.58,41.62,41.57,41.61,1300.0,24.6132,24.6368,24.6073,24.6309,1300.0
2008-07-31 12:45:00,41.62,41.63,41.62,41.63,1000.0,24.6368,24.6428,24.6368,24.6428,1000.0
2008-07-31 12:50:00,41.6,41.6,41.6,41.6,300.0,24.625,24.625,24.625,24.625,300.0
2008-07-31 12:55:00,41.62,41.62,41.61,41.61,1500.0,24.6368,24.6368,24.6309,24.6309,1500.0
2008-07-31 13:00:00,41.6,41.6,41.6,41.6,25700.0,24.625,24.625,24.625,24.625,25700.0
2008-07-31 13:05:00,41.58,41.62,41.58,41.61,12400.0,24.6132,24.6368,24.6132,24.6309,12400.0
2008-07-31 13:10:00,41.64,41.64,41.63,41.63,1000.0,24.6487,24.6487,24.6428,24.6428,1000.0
2008-07-31 13:15:00,41.63,41.63,41.63,41.63,0.0,24.6428,24.6428,24.6428,24.6428,0.0
2008-07-31 13:20:00,41.63,41.63,41.63,41.63,0.0,24.6428,24.6428,24.6428,24.6428,0.0
2008-07-31 13:25:00,41.63,41.63,41.63,41.63,0.0,24.6428,24.6428,24.6428,24.6428,0.0
2008-07-31 13:30:00,41.63,41.63,41.63,41.63,0.0,24.6428,24.6428,24.6428,24.6428,0.0
2008-07-31 13:35:00,41.67,41.67,41.66,41.66,400.0,24.6664,24.6664,24.6605,24.6605,400.0
2008-07-31 13:40:00,41.69,41.69,41.69,41.69,4800.0,24.6783,24.6783,24.6783,24.6783,4800.0
2008-07-31 13:45:00,41.68,41.7,41.68,41.7,900.0,24.6724,24.6842,24.6724,24.6842,900.0
2008-07-31 13:50:00,41.7,41.7,41.7,41.7,0.0,24.6842,24.6842,24.6842,24.6842,0.0
2008-07-31 13:55:00,41.65,41.66,41.63,41.63,1400.0,24.6546,24.6605,24.6428,24.6428,1400.0
2008-07-31 14:00:00,41.66,41.66,41.66,41.66,300.0,24.6605,24.6605,24.6605,24.6605,300.0
2008-07-31 14:05:00,41.7,41.7,41.7,41.7,200.0,24.6842,24.6842,24.6842,24.6842,200.0
2008-07-31 14:10:00,41.67,41.7,41.67,41.7,400.0,24.6664,24.6842,24.6664,24.6842,400.0
2008-07-31 14:15:00,41.7,41.75,41.7,41.75,9100.0,24.6842,24.7138,24.6842,24.7138,9100.0
2008-07-31 14:20:00,41.75,41.75,41.7,41.73,9600.0,24.7138,24.7138,24.6842,24.702,9600.0
2008-07-31 14:25:00,41.7,41.7,41.7,41.7,100.0,24.6842,24.6842,24.6842,24.6842,100.0
2008-07-31 14:30:00,41.7,41.75,41.7,41.75,3900.0,24.6842,24.7138,24.6842,24.7138,3900.0
2008-07-31 14:35:00,41.75,41.79,41.74,41.79,6200.0,24.7138,24.7375,24.7079,24.7375,6200.0
2008-07-31 14:40:00,41.77,41.79,41.77,41.79,1800.0,24.7256,24.7375,24.7256,24.7375,1800.0
2008-07-31 14:45:00,41.72,41.72,41.69,41.69,3700.0,24.696,24.696,24.6783,24.6783,3700.0
2008-07-31 14:50:00,41.69,41.69,41.64,41.65,4000.0,24.6783,24.6783,24.6487,24.6546,4000.0
2008-07-31 14:55:00,41.65,41.68,41.63,41.68,12000.0,24.6546,24.6724,24.6428,24.6724,12000.0
2008-07-31 15:00:00,41.7,41.7,41.63,41.64,23200.0,24.6842,24.6842,24.6428,24.6487,23200.0
2008-07-31 15:05:00,41.65,41.65,41.61,41.63,8600.0,24.6546,24.6546,24.6309,24.6428,8600.0
2008-07-31 15:10:00,41.61,41.66,41.61,41.66,6200.0,24.6309,24.6605,24.6309,24.6605,6200.0
2008-07-31 15:15:00,41.67,41.67,41.58,41.6,23000.0,24.6664,24.6664,24.6132,24.625,23000.0
2008-07-31 15:20:00,41.6,41.61,41.53,41.56,25100.0,24.625,24.6309,24.5836,24.6013,25100.0
2008-07-31 15:25:00,41.56,41.58,41.56,41.56,4500.0,24.6013,24.6132,24.6013,24.6013,4500.0
2008-07-31 15:30:00,41.56,41.57,41.49,41.51,4200.0,24.6013,24.6073,24.5599,24.5717,4200.0
2008-07-31 15:35:00,41.52,41.53,41.46,41.46,6300.0,24.5777,24.5836,24.5421,24.5421,6300.0
2008-07-31 15:40:00,41.45,41.49,41.41,41.42,6200.0,24.5362,24.5599,24.5125,24.5185,6200.0
2008-07-31 15:45:00,41.42,41.43,41.4,41.4,2900.0,24.5185,24.5244,24.5066,24.5066,2900.0
2008-07-31 15:50:00,41.41,41.41,41.36,41.36,6800.0,24.5125,24.5125,24.4829,24.4829,6800.0
2008-07-31 15:55:00,41.35,41.43,41.35,41.43,10300.0,24.477,24.5244,24.477,24.5244,10300.0
2008-08-01 09:30:00,41.37,41.37,41.25,41.29,11200.0,24.4889,24.4889,24.4178,24.4415,11200.0
2008-08-01 09:35:00,41.27,41.27,41.21,41.21,2100.0,24.4297,24.4297,24.3942,24.3942,2100.0
2008-08-01 09:40:00,41.21,41.21,41.17,41.17,5200.0,24.3942,24.3942,24.3705,24.3705,5200.0
2008-08-01 09:45:00,41.15,41.15,41.1,41.11,13300.0,24.3586,24.3586,24.329,24.335,13300.0
2008-08-01 09:50:00,41.12,41.12,41.04,41.04,4500.0,24.3409,24.3409,24.2935,24.2935,4500.0
2008-08-01 09:55:00,41.04,41.04,41.03,41.03,8300.0,24.2935,24.2935,24.2876,24.2876,8300.0
2008-08-01 10:00:00,41.09,41.12,41.07,41.12,7500.0,24.3231,24.3409,24.3113,24.3409,7500.0
2008-08-01 10:05:00,41.11,41.12,40.92,40.92,6800.0,24.335,24.3409,24.2225,24.2225,6800.0
2008-08-01 10:10:00,40.91,40.91,40.91,40.91,300.0,24.2166,24.2166,24.2166,24.2166,300.0
2008-08-01 10:15:00,40.95,40.96,40.94,40.94,1200.0,24.2402,24.2462,24.2343,24.2343,1200.0
2008-08-01 10:20:00,40.95,40.95,40.89,40.89,1700.0,24.2402,24.2402,24.2047,24.2047,1700.0
2008-08-01 10:25:00,40.89,40.91,40.89,40.89,2100.0,24.2047,24.2166,24.2047,24.2047,2100.0
2008-08-01 10:30:00,40.93,40.93,40.93,40.93,200.0,24.2284,24.2284,24.2284,24.2284,200.0
2008-08-01 10:35:00,40.93,40.94,40.89,40.94,2900.0,24.2284,24.2343,24.2047,24.2343,2900.0
2008-08-01 10:40:00,40.95,40.95,40.91,40.91,1900.0,24.2402,24.2402,24.2166,24.2166,1900.0
2008-08-01 10:45:00,40.89,40.95,40.89,40.95,1600.0,24.2047,24.2402,24.2047,24.2402,1600.0
2008-08-01 10:50:00,40.94,40.94,40.92,40.92,12500.0,24.2343,24.2343,24.2225,24.2225,12500.0
2008-08-01 10:55:00,40.95,40.95,40.88,40.88,200.0,24.2402,24.2402,24.1988,24.1988,200.0
2008-08-01 11:00:00,40.92,40.92,40.92,40.92,1000.0,24.2225,24.2225,24.2225,24.2225,1000.0
2008-08-01 11:05:00,40.92,40.93,40.91,40.93,3000.0,24.2225,24.2284,24.2166,24.2284,3000.0
2008-08-01 11:10:00,40.93,40.93,40.93,40.93,100.0,24.2284,24.2284,24.2284,24.2284,100.0
2008-08-01 11:15:00,40.94,40.97,40.93,40.97,8600.0,24.2343,24.2521,24.2284,24.2521,8600.0
2008-08-01 11:20:00,40.95,40.97,40.91,40.94,25200.0,24.2402,24.2521,24.2166,24.2343,25200.0
2008-08-01 11:25:00,40.97,40.97,40.96,40.96,50500.0,24.2521,24.2521,24.2462,24.2462,50500.0
2008-08-01 11:30:00,40.95,40.99,40.94,40.98,8200.0,24.2402,24.2639,24.2343,24.258,8200.0
2008-08-01 11:35:00,41.0,41.03,40.99,41.03,4800.0,24.2698,24.2876,24.2639,24.2876,4800.0
2008-08-01 11:40:00,41.01,41.02,41.01,41.02,100700.0,24.2758,24.2817,24.2758,24.2817,100700.0
2008-08-01 11:45:00,41.03,41.03,41.0,41.0,36500.0,24.2876,24.2876,24.2698,24.2698,36500.0
2008-08-01 11:50:00,41.0,41.0,41.0,41.0,0.0,24.2698,24.2698,24.2698,24.2698,0.0
2008-08-01 11:55:00,41.0,41.02,40.99,40.99,12400.0,24.2698,24.2817,24.2639,24.2639,12400.0
2008-08-01 12:00:00,41.0,41.0,40.94,40.96,600.0,24.2698,24.2698,24.2343,24.2462,600.0
2008-08-01 12:05:00,40.96,40.97,40.95,40.95,1100.0,24.2462,24.2521,24.2402,24.2402,1100.0
2008-08-01 12:10:00,40.98,41.02,40.98,41.02,2200.0,24.258,24.2817,24.258,24.2817,2200.0
2008-08-01 12:15:00,41.02,41.02,41.02,41.02,0.0,24.2817,24.2817,24.2817,24.2817,0.0
2008-08-01 12:20:00,40.93,40.94,40.93,40.94,300.0,24.2284,24.2343,24.2284,24.2343,300.0
2008-08-01 12:25:00,40.95,40.96,40.95,40.96,400.0,24.2402,24.2462,24.2402,24.2462,400.0
2008-08-01 12:30:00,40.92,40.92,40.89,40.89,400.0,24.2225,24.2225,24.2047,24.2047,400.0
2008-08-01 12:35:00,40.92,40.92,40.92,40.92,200.0,24.2225,24.2225,24.2225,24.2225,200.0
2008-08-01 12:40:00,40.93,40.93,40.93,40.93,5100.0,24.2284,24.2284,24.2284,24.2284,5100.0
2008-08-01 12:45:00,40.92,40.93,40.92,40.93,300.0,24.2225,24.2284,24.2225,24.2284,300.0
2008-08-01 12:50:00,40.91,40.91,40.79,40.8,12700.0,24.2166,24.2166,24.1455,24.1515,12700.0
2008-08-01 12:55:00,40.81,40.82,40.8,40.8,1500.0,24.1574,24.1633,24.1515,24.1515,1500.0
2008-08-01 13:00:00,40.84,40.87,40.8,40.81,34200.0,24.1751,24.1929,24.1515,24.1574,34200.0
2008-08-01 13:05:00,40.85,40.87,40.85,40.87,2400.0,24.181,24.1929,24.181,24.1929,2400.0
2008-08-01 13:10:00,40.88,40.91,40.88,40.9,8700.0,24.1988,24.2166,24.1988,24.2106,8700.0
2008-08-01 13:15:00,40.95,40.98,40.94,40.98,5100.0,24.2402,24.258,24.2343,24.258,5100.0
2008-08-01 13:20:00,40.94,40.96,40.92,40.96,400.0,24.2343,24.2462,24.2225,24.2462,400.0
2008-08-01 13:25:00,40.96,41.0,40.96,41.0,4600.0,24.2462,24.2698,24.2462,24.2698,4600.0
2008-08-01 13:30:00,40.99,41.0,40.97,40.97,5900.0,24.2639,24.2698,24.2521,24.2521,5900.0
2008-08-01 13:35:00,40.97,40.97,40.96,40.96,2400.0,24.2521,24.2521,24.2462,24.2462,2400.0
2008-08-01 13:40:00,40.98,40.98,40.97,40.97,3100.0,24.258,24.258,24.2521,24.2521,3100.0
2008-08-01 13:45:00,40.97,40.98,40.94,40.98,14800.0,24.2521,24.258,24.2343,24.258,14800.0
2008-08-01 13:50:00,41.01,41.01,40.99,40.99,1600.0,24.2758,24.2758,24.2639,24.2639,1600.0
2008-08-01 13:55:00,40.99,40.99,40.97,40.97,18300.0,24.2639,24.2639,24.2521,24.2521,18300.0
2008-08-01 14:00:00,40.97,40.97,40.85,40.86,6200.0,24.2521,24.2521,24.181,24.187,6200.0
2008-08-01 14:05:00,40.9,40.91,40.9,40.91,2000.0,24.2106,24.2166,24.2106,24.2166,2000.0
2008-08-01 14:10:00,40.88,40.9,40.88,40.9,3100.0,24.1988,24.2106,24.1988,24.2106,3100.0
2008-08-01 14:15:00,40.86,40.91,40.86,40.9,4000.0,24.187,24.2166,24.187,24.2106,4000.0
2008-08-01 14:20:00,40.92,40.92,40.91,40.91,2400.0,24.2225,24.2225,24.2166,24.2166,2400.0
2008-08-01 14:25:00,40.9,40.9,40.9,40.9,1500.0,24.2106,24.2106,24.2106,24.2106,1500.0
2008-08-01 14:30:00,40.9,40.9,40.87,40.9,1300.0,24.2106,24.2106,24.1929,24.2106,1300.0
2008-08-01 14:35:00,40.89,40.89,40.88,40.88,600.0,24.2047,24.2047,24.1988,24.1988,600.0
2008-08-01 14:40:00,40.88,40.88,40.85,40.85,1300.0,24.1988,24.1988,24.181,24.181,1300.0
2008-08-01 14:45:00,40.9,40.93,40.89,40.93,3400.0,24.2106,24.2284,24.2047,24.2284,3400.0
2008-08-01 14:50:00,40.95,40.95,40.94,40.94,16500.0,24.2402,24.2402,24.2343,24.2343,16500.0
2008-08-01 14:55:00,40.94,40.94,40.94,40.94,100.0,24.2343,24.2343,24.2343,24.2343,100.0
2008-08-01 15:00:00,40.94,40.95,40.88,40.88,21600.0,24.2343,24.2402,24.1988,24.1988,21600.0
2008-08-01 15:05:00,40.84,40.87,40.84,40.87,2600.0,24.1751,24.1929,24.1751,24.1929,2600.0
2008-08-01 15:10:00,40.87,40.92,40.87,40.9,4700.0,24.1929,24.2225,24.1929,24.2106,4700.0
2008-08-01 15:15:00,40.89,40.89,40.89,40.89,400.0,24.2047,24.2047,24.2047,24.2047,400.0
2008-08-01 15:20:00,40.88,40.9,40.88,40.9,400.0,24.1988,24.2106,24.1988,24.2106,400.0
2008-08-01 15:25:00,40.91,40.91,40.87,40.89,2500.0,24.2166,24.2166,24.1929,24.2047,2500.0
2008-08-01 15:30:00,40.85,40.93,40.85,40.91,11200.0,24.181,24.2284,24.181,24.2166,11200.0
2008-08-01 15:35:00,40.91,40.94,40.91,40.94,8100.0,24.2166,24.2343,24.2166,24.2343,8100.0
2008-08-01 15:40:00,40.95,40.99,40.95,40.98,3900.0,24.2402,24.2639,24.2402,24.258,3900.0
2008-08-01 15:45:00,40.95,40.98,40.94,40.98,1300.0,24.2402,24.258,24.2343,24.258,1300.0
2008-08-01 15:50:00,40.97,40.97,40.92,40.94,15200.0,24.2521,24.2521,24.2225,24.2343,15200.0
2008-08-01 15:55:00,40.91,40.91,40.87,40.89,6600.0,24.2166,24.2166,24.1929,24.2047,6600.0
2008-08-04 09:30:00,40.85,40.85,40.73,40.73,20700.0,24.181,24.181,24.11,24.11,20700.0
2008-08-04 09:35:00,40.73,40.76,40.71,40.71,6400.0,24.11,24.1278,24.0982,24.0982,6400.0
2008-08-04 09:40:00,40.7,40.73,40.68,40.73,11800.0,24.0923,24.11,24.0804,24.11,11800.0
2008-08-04 09:45:00,40.73,40.73,40.7,40.71,1900.0,24.11,24.11,24.0923,24.0982,1900.0
2008-08-04 09:50:00,40.72,40.72,40.69,40.72,12300.0,24.1041,24.1041,24.0863,24.1041,12300.0
2008-08-04 09:55:00,40.72,40.72,40.72,40.72,2600.0,24.1041,24.1041,24.1041,24.1041,2600.0
2008-08-04 10:00:00,40.76,40.76,40.66,40.66,21800.0,24.1278,24.1278,24.0686,24.0686,21800.0
2008-08-04 10:05:00,40.71,40.71,40.67,40.67,60200.0,24.0982,24.0982,24.0745,24.0745,60200.0
2008-08-04 10:10:00,40.68,40.68,40.68,40.68,5700.0,24.0804,24.0804,24.0804,24.0804,5700.0
2008-08-04 10:15:00,40.65,40.67,40.64,40.64,2400.0,24.0627,24.0745,24.0567,24.0567,2400.0
2008-08-04 10:20:00,40.67,40.68,40.66,40.67,1800.0,24.0745,24.0804,24.0686,24.0745,1800.0
2008-08-04 10:25:00,40.65,40.67,40.63,40.67,120500.0,24.0627,24.0745,24.0508,24.0745,120500.0
2008-08-04 10:30:00,40.7,40.7,40.69,40.69,12900.0,24.0923,24.0923,24.0863,24.0863,12900.0
2008-08-04 10:35:00,40.71,40.71,40.67,40.67,1200.0,24.0982,24.0982,24.0745,24.0745,1200.0
2008-08-04 10:40:00,40.66,40.66,40.65,40.65,2000.0,24.0686,24.0686,24.0627,24.0627,2000.0
2008-08-04 10:45:00,40.63,40.63,40.59,40.6,5000.0,24.0508,24.0508,24.0271,24.0331,5000.0
2008-08-04 10:50:00,40.6,40.6,40.6,40.6,500.0,24.0331,24.0331,24.0331,24.0331,500.0
2008-08-04 10:55:00,40.6,40.6,40.59,40.59,500.0,24.0331,24.0331,24.0271,24.0271,500.0
2008-08-04 11:00:00,40.55,40.56,40.54,40.55,7800.0,24.0035,24.0094,23.9975,24.0035,7800.0
2008-08-04 11:05:00,40.55,40.55,40.53,40.53,1100.0,24.0035,24.0035,23.9916,23.9916,1100.0
2008-08-04 11:10:00,40.56,40.56,40.54,40.54,2400.0,24.0094,24.0094,23.9975,23.9975,2400.0
2008-08-04 11:15:00,40.52,40.53,40.52,40.52,3400.0,23.9857,23.9916,23.9857,23.9857,3400.0
2008-08-04 11:20:00,40.5,40.5,40.49,40.5,11400.0,23.9739,23.9739,23.9679,23.9739,11400.0
2008-08-04 11:25:00,40.51,40.51,40.51,40.51,200.0,23.9798,23.9798,23.9798,23.9798,200.0
2008-08-04 11:30:00,40.49,40.49,40.48,40.48,1800.0,23.9679,23.9679,23.962,23.962,1800.0
2008-08-04 11:35:00,40.51,40.51,40.5,40.51,5600.0,23.9798,23.9798,23.9739,23.9798,5600.0
2008-08-04 11:40:00,40.53,40.6,40.53,40.6,3700.0,23.9916,24.0331,23.9916,24.0331,3700.0
2008-08-04 11:45:00,40.59,40.59,40.56,40.56,2400.0,24.0271,24.0271,24.0094,24.0094,2400.0
2008-08-04 11:50:00,40.57,40.57,40.55,40.55,3500.0,24.0153,24.0153,24.0035,24.0035,3500.0
2008-08-04 11:55:00,40.56,40.57,40.52,40.57,8500.0,24.0094,24.0153,23.9857,24.0153,8500.0
2008-08-04 12:00:00,40.59,40.59,40.56,40.58,3600.0,24.0271,24.0271,24.0094,24.0212,3600.0
2008-08-04 12:05:00,40.56,40.6,40.56,40.56,600.0,24.0094,24.0331,24.0094,24.0094,600.0
2008-08-04 12:10:00,40.57,40.63,40.56,40.62,15300.0,24.0153,24.0508,24.0094,24.0449,15300.0
2008-08-04 12:15:00,40.64,40.66,40.63,40.63,900.0,24.0567,24.0686,24.0508,24.0508,900.0
2008-08-04 12:20:00,40.6,40.62,40.6,40.62,700.0,24.0331,24.0449,24.0331,24.0449,700.0
2008-08-04 12:25:00,40.59,40.62,40.59,40.62,1200.0,24.0271,24.0449,24.0271,24.0449,1200.0
2008-08-04 12:30:00,40.62,40.62,40.62,40.62,0.0,24.0449,24.0449,24.0449,24.0449,0.0
2008-08-04 12:35:00,40.63,40.63,40.63,40.63,1000.0,24.0508,24.0508,24.0508,24.0508,1000.0
2008-08-04 12:40:00,40.61,40.61,40.58,40.6,5500.0,24.039,24.039,24.0212,24.0331,5500.0
2008-08-04 12:45:00,40.6,40.62,40.56,40.56,2000.0,24.0331,24.0449,24.0094,24.0094,2000.0
2008-08-04 12:50:00,40.58,40.58,40.54,40.54,3600.0,24.0212,24.0212,23.9975,23.9975,3600.0
2008-08-04 12:55:00,40.54,40.54,40.54,40.54,200.0,23.9975,23.9975,23.9975,23.9975,200.0
2008-08-04 13:00:00,40.55,40.56,40.52,40.55,3500.0,24.0035,24.0094,23.9857,24.0035,3500.0
2008-08-04 13:05:00,40.51,40.51,40.51,40.51,100.0,23.9798,23.9798,23.9798,23.9798,100.0
2008-08-04 13:10:00,40.53,40.55,40.53,40.55,200.0,23.9916,24.0035,23.9916,24.0035,200.0
2008-08-04 13:15:00,40.55,40.55,40.55,40.55,0.0,24.0035,24.0035,24.0035,24.0035,0.0
2008-08-04 13:20:00,40.51,40.52,40.51,40.52,2100.0,23.9798,23.9857,23.9798,23.9857,2100.0
2008-08-04 13:25:00,40.53,40.55,40.53,40.54,1600.0,23.9916,24.0035,23.9916,23.9975,1600.0
2008-08-04 13:30:00,40.56,40.56,40.56,40.56,100.0,24.0094,24.0094,24.0094,24.0094,100.0
2008-08-04 13:35:00,40.55,40.55,40.55,40.55,100.0,24.0035,24.0035,24.0035,24.0035,100.0
2008-08-04 13:40:00,40.56,40.56,40.56,40.56,100.0,24.0094,24.0094,24.0094,24.0094,100.0
2008-08-04 13:45:00,40.59,40.59,40.57,40.58,2600.0,24.0271,24.0271,24.0153,24.0212,2600.0
2008-08-04 13:50:00,40.58,40.58,40.58,40.58,0.0,24.0212,24.0212,24.0212,24.0212,0.0
2008-08-04 13:55:00,40.55,40.59,40.53,40.57,7900.0,24.0035,24.0271,23.9916,24.0153,7900.0
2008-08-04 14:00:00,40.6,40.6,40.6,40.6,1200.0,24.0331,24.0331,24.0331,24.0331,1200.0
2008-08-04 14:05:00,40.57,40.57,40.57,40.57,600.0,24.0153,24.0153,24.0153,24.0153,600.0
2008-08-04 14:10:00,40.58,40.6,40.57,40.6,5100.0,24.0212,24.0331,24.0153,24.0331,5100.0
2008-08-04 14:15:00,40.58,40.61,40.58,40.58,1500.0,24.0212,24.039,24.0212,24.0212,1500.0
2008-08-04 14:20:00,40.63,40.67,40.63,40.67,400.0,24.0508,24.0745,24.0508,24.0745,400.0
2008-08-04 14:25:00,40.65,40.68,40.63,40.65,3400.0,24.0627,24.0804,24.0508,24.0627,3400.0
2008-08-04 14:30:00,40.68,40.72,40.68,40.7,6300.0,24.0804,24.1041,24.0804,24.0923,6300.0
2008-08-04 14:35:00,40.72,40.72,40.72,40.72,100.0,24.1041,24.1041,24.1041,24.1041,100.0
2008-08-04 14:40:00,40.7,40.71,40.7,40.71,500.0,24.0923,24.0982,24.0923,24.0982,500.0
2008-08-04 14:45:00,40.75,40.75,40.74,40.74,4200.0,24.1219,24.1219,24.1159,24.1159,4200.0
2008-08-04 14:50:00,40.74,40.75,40.71,40.71,1300.0,24.1159,24.1219,24.0982,24.0982,1300.0
2008-08-04 14:55:00,40.71,40.74,40.67,40.72,16400.0,24.0982,24.1159,24.0745,24.1041,16400.0
2008-08-04 15:00:00,40.74,40.74,40.72,40.72,1800.0,24.1159,24.1159,24.1041,24.1041,1800.0
2008-08-04 15:05:00,40.7,40.72,40.68,40.68,2100.0,24.0923,24.1041,24.0804,24.0804,2100.0
2008-08-04 15:10:00,40.69,40.69,40.66,40.67,6800.0,24.0863,24.0863,24.0686,24.0745,6800.0
2008-08-04 15:15:00,40.66,40.66,40.63,40.64,5800.0,24.0686,24.0686,24.0508,24.0567,5800.0
2008-08-04 15:20:00,40.63,40.64,40.59,40.6,4900.0,24.0508,24.0567,24.0271,24.0331,4900.0
2008-08-04 15:25:00,40.6,40.61,40.52,40.55,6300.0,24.0331,24.039,23.9857,24.0035,6300.0
2008-08-04 15:30:00,40.53,40.58,40.53,40.56,3300.0,23.9916,24.0212,23.9916,24.0094,3300.0
2008-08-04 15:35:00,40.56,40.56,40.55,40.55,500.0,24.0094,24.0094,24.0035,24.0035,500.0
2008-08-04 15:40:00,40.56,40.56,40.46,40.49,3400.0,24.0094,24.0094,23.9502,23.9679,3400.0
2008-08-04 15:45:00,40.51,40.51,40.48,40.51,2700.0,23.9798,23.9798,23.962,23.9798,2700.0
2008-08-04 15:50:00,40.53,40.54,40.53,40.54,2900.0,23.9916,23.9975,23.9916,23.9975,2900.0
2008-08-04 15:55:00,40.57,40.57,40.54,40.55,3600.0,24.0153,24.0153,23.9975,24.0035,3600.0
2008-08-05 09:30:00,40.89,41.05,40.89,41.04,10500.0,24.2047,24.2994,24.2047,24.2935,10500.0
2008-08-05 09:35:00,41.04,41.06,41.01,41.02,1900.0,24.2935,24.3054,24.2758,24.2817,1900.0
2008-08-05 09:40:00,41.01,41.01,41.0,41.0,1300.0,24.2758,24.2758,24.2698,24.2698,1300.0
2008-08-05 09:45:00,41.0,41.0,40.96,40.97,6000.0,24.2698,24.2698,24.2462,24.2521,6000.0
2008-08-05 09:50:00,40.98,40.99,40.98,40.99,1500.0,24.258,24.2639,24.258,24.2639,1500.0
2008-08-05 09:55:00,40.99,41.05,40.98,41.04,3300.0,24.2639,24.2994,24.258,24.2935,3300.0
2008-08-05 10:00:00,41.05,41.08,41.04,41.08,4600.0,24.2994,24.3172,24.2935,24.3172,4600.0
2008-08-05 10:05:00,41.09,41.09,41.09,41.09,300.0,24.3231,24.3231,24.3231,24.3231,300.0
2008-08-05 10:10:00,41.08,41.11,41.08,41.11,1500.0,24.3172,24.335,24.3172,24.335,1500.0
2008-08-05 10:15:00,41.08,41.1,41.08,41.09,3400.0,24.3172,24.329,24.3172,24.3231,3400.0
2008-08-05 10:20:00,41.09,41.09,41.06,41.06,2000.0,24.3231,24.3231,24.3054,24.3054,2000.0
2008-08-05 10:25:00,41.06,41.06,41.06,41.06,0.0,24.3054,24.3054,24.3054,24.3054,0.0
2008-08-05 10:30:00,41.06,41.09,41.06,41.09,4000.0,24.3054,24.3231,24.3054,24.3231,4000.0
2008-08-05 10:35:00,41.07,41.07,41.07,41.07,1400.0,24.3113,24.3113,24.3113,24.3113,1400.0
2008-08-05 10:40:00,41.07,41.07,41.07,41.07,0.0,24.3113,24.3113,24.3113,24.3113,0.0
2008-08-05 10:45:00,41.1,41.1,41.1,41.1,500.0,24.329,24.329,24.329,24.329,500.0
2008-08-05 10:50:00,41.12,41.15,41.12,41.13,2300.0,24.3409,24.3586,24.3409,24.3468,2300.0
2008-08-05 10:55:00,41.15,41.15,41.15,41.15,200.0,24.3586,24.3586,24.3586,24.3586,200.0
2008-08-05 11:00:00,41.17,41.18,41.15,41.18,2200.0,24.3705,24.3764,24.3586,24.3764,2200.0
2008-08-05 11:05:00,41.15,41.19,41.15,41.19,3100.0,24.3586,24.3823,24.3586,24.3823,3100.0
2008-08-05 11:10:00,41.19,41.19,41.15,41.15,1400.0,24.3823,24.3823,24.3586,24.3586,1400.0
2008-08-05 11:15:00,41.17,41.18,41.17,41.18,1200.0,24.3705,24.3764,24.3705,24.3764,1200.0
2008-08-05 11:20:00,41.17,41.17,41.17,41.17,300.0,24.3705,24.3705,24.3705,24.3705,300.0
2008-08-05 11:25:00,41.17,41.17,41.17,41.17,600.0,24.3705,24.3705,24.3705,24.3705,600.0
2008-08-05 11:30:00,41.19,41.19,41.18,41.18,2400.0,24.3823,24.3823,24.3764,24.3764,2400.0
2008-08-05 11:35:00,41.2,41.24,41.2,41.24,4400.0,24.3882,24.4119,24.3882,24.4119,4400.0
2008-08-05 11:40:00,41.23,41.23,41.21,41.21,1200.0,24.406,24.406,24.3942,24.3942,1200.0
2008-08-05 11:45:00,41.22,41.25,41.22,41.25,3100.0,24.4001,24.4178,24.4001,24.4178,3100.0
2008-08-05 11:50:00,41.25,41.25,41.25,41.25,100.0,24.4178,24.4178,24.4178,24.4178,100.0
2008-08-05 11:55:00,41.25,41.25,41.25,41.25,0.0,24.4178,24.4178,24.4178,24.4178,0.0
2008-08-05 12:00:00,41.24,41.24,41.24,41.24,300.0,24.4119,24.4119,24.4119,24.4119,300.0
2008-08-05 12:05:00,41.23,41.23,41.23,41.23,4900.0,24.406,24.406,24.406,24.406,4900.0
2008-08-05 12:10:00,41.23,41.23,41.21,41.21,1200.0,24.406,24.406,24.3942,24.3942,1200.0
2008-08-05 12:15:00,41.21,41.25,41.21,41.25,10100.0,24.3942,24.4178,24.3942,24.4178,10100.0
2008-08-05 12:20:00,41.23,41.23,41.23,41.23,10300.0,24.406,24.406,24.406,24.406,10300.0
2008-08-05 12:25:00,41.23,41.26,41.23,41.26,1100.0,24.406,24.4237,24.406,24.4237,1100.0
2008-08-05 12:30:00,41.26,41.26,41.25,41.25,8700.0,24.4237,24.4237,24.4178,24.4178,8700.0
2008-08-05 12:35:00,41.25,41.25,41.25,41.25,0.0,24.4178,24.4178,24.4178,24.4178,0.0
2008-08-05 12:40:00,41.24,41.24,41.24,41.24,900.0,24.4119,24.4119,24.4119,24.4119,900.0
2008-08-05 12:45:00,41.24,41.24,41.24,41.24,0.0,24.4119,24.4119,24.4119,24.4119,0.0
2008-08-05 12:50:00,41.25,41.25,41.25,41.25,600.0,24.4178,24.4178,24.4178,24.4178,600.0
2008-08-05 12:55:00,41.24,41.24,41.22,41.24,6900.0,24.4119,24.4119,24.4001,24.4119,6900.0
2008-08-05 13:00:00,41.24,41.24,41.23,41.24,3500.0,24.4119,24.4119,24.406,24.4119,3500.0
2008-08-05 13:05:00,41.23,41.23,41.23,41.23,300.0,24.406,24.406,24.406,24.406,300.0
2008-08-05 13:10:00,41.23,41.23,41.23,41.23,0.0,24.406,24.406,24.406,24.406,0.0
2008-08-05 13:15:00,41.23,41.23,41.23,41.23,0.0,24.406,24.406,24.406,24.406,0.0
2008-08-05 13:20:00,41.2,41.2,41.2,41.2,100.0,24.3882,24.3882,24.3882,24.3882,100.0
2008-08-05 13:25:00,41.18,41.2,41.18,41.2,2600.0,24.3764,24.3882,24.3764,24.3882,2600.0
2008-08-05 13:30:00,41.2,41.21,41.2,41.2,3700.0,24.3882,24.3942,24.3882,24.3882,3700.0
2008-08-05 13:35:00,41.19,41.2,41.19,41.2,4400.0,24.3823,24.3882,24.3823,24.3882,4400.0
2008-08-05 13:40:00,41.21,41.25,41.21,41.25,2700.0,24.3942,24.4178,24.3942,24.4178,2700.0
2008-08-05 13:45:00,41.24,41.24,41.22,41.23,9300.0,24.4119,24.4119,24.4001,24.406,9300.0
2008-08-05 13:50:00,41.2,41.24,41.2,41.24,800.0,24.3882,24.4119,24.3882,24.4119,800.0
2008-08-05 13:55:00,41.21,41.21,41.17,41.2,5700.0,24.3942,24.3942,24.3705,24.3882,5700.0
2008-08-05 14:00:00,41.19,41.23,41.19,41.23,8300.0,24.3823,24.406,24.3823,24.406,8300.0
2008-08-05 14:05:00,41.24,41.25,41.2,41.2,4000.0,24.4119,24.4178,24.3882,24.3882,4000.0
2008-08-05 14:10:00,41.2,41.29,41.18,41.29,6500.0,24.3882,24.4415,24.3764,24.4415,6500.0
2008-08-05 14:15:00,41.39,41.4,41.33,41.33,1500.0,24.5007,24.5066,24.4652,24.4652,1500.0
2008-08-05 14:20:00,41.32,41.34,41.25,41.28,10100.0,24.4593,24.4711,24.4178,24.4356,10100.0
2008-08-05 14:25:00,41.3,41.33,41.25,41.33,2000.0,24.4474,24.4652,24.4178,24.4652,2000.0
2008-08-05 14:30:00,41.32,41.34,41.32,41.34,2300.0,24.4593,24.4711,24.4593,24.4711,2300.0
2008-08-05 14:35:00,41.33,41.34,41.33,41.34,500.0,24.4652,24.4711,24.4652,24.4711,500.0
2008-08-05 14:40:00,41.33,41.39,41.33,41.39,1500.0,24.4652,24.5007,24.4652,24.5007,1500.0
2008-08-05 14:45:00,41.44,41.44,41.44,41.44,2700.0,24.5303,24.5303,24.5303,24.5303,2700.0
2008-08-05 14:50:00,41.43,41.43,41.39,41.42,6200.0,24.5244,24.5244,24.5007,24.5185,6200.0
2008-08-05 14:55:00,41.38,41.4,41.37,41.4,400.0,24.4948,24.5066,24.4889,24.5066,400.0
2008-08-05 15:00:00,41.36,41.37,41.34,41.36,3800.0,24.4829,24.4889,24.4711,24.4829,3800.0
2008-08-05 15:05:00,41.36,41.38,41.35,41.35,1100.0,24.4829,24.4948,24.477,24.477,1100.0
2008-08-05 15:10:00,41.38,41.4,41.38,41.39,7700.0,24.4948,24.5066,24.4948,24.5007,7700.0
2008-08-05 15:15:00,41.37,41.38,41.36,41.36,1100.0,24.4889,24.4948,24.4829,24.4829,1100.0
2008-08-05 15:20:00,41.37,41.37,41.36,41.37,11100.0,24.4889,24.4889,24.4829,24.4889,11100.0
2008-08-05 15:25:00,41.37,41.38,41.35,41.36,2400.0,24.4889,24.4948,24.477,24.4829,2400.0
2008-08-05 15:30:00,41.36,41.36,41.36,41.36,100.0,24.4829,24.4829,24.4829,24.4829,100.0
2008-08-05 15:35:00,41.39,41.43,41.39,41.43,1300.0,24.5007,24.5244,24.5007,24.5244,1300.0
2008-08-05 15:40:00,41.44,41.5,41.44,41.48,15300.0,24.5303,24.5658,24.5303,24.554,15300.0
2008-08-05 15:45:00,41.48,41.49,41.48,41.49,1500.0,24.554,24.5599,24.554,24.5599,1500.0
2008-08-05 15:50:00,41.5,41.53,41.5,41.53,4700.0,24.5658,24.5836,24.5658,24.5836,4700.0
2008-08-05 15:55:00,41.53,41.53,41.51,41.51,32000.0,24.5836,24.5836,24.5717,24.5717,32000.0
2008-08-06 09:30:00,41.61,41.61,41.24,41.26,10700.0,24.6309,24.6309,24.4119,24.4237,10700.0
2008-08-06 09:35:00,41.25,41.25,41.16,41.17,24100.0,24.4178,24.4178,24.3646,24.3705,24100.0
2008-08-06 09:40:00,41.18,41.2,41.18,41.2,1200.0,24.3764,24.3882,24.3764,24.3882,1200.0
2008-08-06 09:45:00,41.15,41.18,41.15,41.18,1200.0,24.3586,24.3764,24.3586,24.3764,1200.0
2008-08-06 09:50:00,41.18,41.18,41.18,41.18,0.0,24.3764,24.3764,24.3764,24.3764,0.0
2008-08-06 09:55:00,41.22,41.22,41.22,41.22,2000.0,24.4001,24.4001,24.4001,24.4001,2000.0
2008-08-06 10:00:00,41.24,41.24,41.24,41.24,100.0,24.4119,24.4119,24.4119,24.4119,100.0
2008-08-06 10:05:00,41.26,41.32,41.26,41.31,3100.0,24.4237,24.4593,24.4237,24.4533,3100.0
2008-08-06 10:10:00,41.3,41.3,41.3,41.3,900.0,24.4474,24.4474,24.4474,24.4474,900.0
2008-08-06 10:15:00,41.32,41.32,41.32,41.32,2300.0,24.4593,24.4593,24.4593,24.4593,2300.0
2008-08-06 10:20:00,41.32,41.32,41.32,41.32,0.0,24.4593,24.4593,24.4593,24.4593,0.0
2008-08-06 10:25:00,41.31,41.31,41.3,41.3,4100.0,24.4533,24.4533,24.4474,24.4474,4100.0
2008-08-06 10:30:00,41.3,41.3,41.25,41.25,8900.0,24.4474,24.4474,24.4178,24.4178,8900.0
2008-08-06 10:35:00,41.24,41.3,41.24,41.26,2300.0,24.4119,24.4474,24.4119,24.4237,2300.0
2008-08-06 10:40:00,41.24,41.24,41.2,41.2,7900.0,24.4119,24.4119,24.3882,24.3882,7900.0
2008-08-06 10:45:00,41.23,41.27,41.22,41.26,12400.0,24.406,24.4297,24.4001,24.4237,12400.0
2008-08-06 10:50:00,41.27,41.27,41.25,41.25,800.0,24.4297,24.4297,24.4178,24.4178,800.0
2008-08-06 10:55:00,41.28,41.28,41.28,41.28,1500.0,24.4356,24.4356,24.4356,24.4356,1500.0
2008-08-06 11:00:00,41.26,41.27,41.26,41.27,700.0,24.4237,24.4297,24.4237,24.4297,700.0
2008-08-06 11:05:00,41.3,41.31,41.3,41.31,600.0,24.4474,24.4533,24.4474,24.4533,600.0
2008-08-06 11:10:00,41.31,41.34,41.31,41.34,7700.0,24.4533,24.4711,24.4533,24.4711,7700.0
2008-08-06 11:15:00,41.36,41.4,41.36,41.38,2800.0,24.4829,24.5066,24.4829,24.4948,2800.0
2008-08-06 11:20:00,41.35,41.36,41.35,41.36,500.0,24.477,24.4829,24.477,24.4829,500.0
2008-08-06 11:25:00,41.37,41.39,41.35,41.35,8900.0,24.4889,24.5007,24.477,24.477,8900.0
2008-08-06 11:30:00,41.33,41.36,41.32,41.36,8500.0,24.4652,24.4829,24.4593,24.4829,8500.0
2008-08-06 11:35:00,41.36,41.36,41.32,41.34,9600.0,24.4829,24.4829,24.4593,24.4711,9600.0
2008-08-06 11:40:00,41.33,41.35,41.3,41.35,36400.0,24.4652,24.477,24.4474,24.477,36400.0
2008-08-06 11:45:00,41.32,41.33,41.32,41.33,600.0,24.4593,24.4652,24.4593,24.4652,600.0
2008-08-06 11:50:00,41.3,41.31,41.3,41.31,700.0,24.4474,24.4533,24.4474,24.4533,700.0
2008-08-06 11:55:00,41.31,41.31,41.31,41.31,0.0,24.4533,24.4533,24.4533,24.4533,0.0
2008-08-06 12:00:00,41.34,41.35,41.33,41.33,500.0,24.4711,24.477,24.4652,24.4652,500.0
2008-08-06 12:05:00,41.38,41.41,41.36,41.36,3600.0,24.4948,24.5125,24.4829,24.4829,3600.0
2008-08-06 12:10:00,41.37,41.37,41.36,41.36,1400.0,24.4889,24.4889,24.4829,24.4829,1400.0
2008-08-06 12:15:00,41.35,41.36,41.35,41.36,200.0,24.477,24.4829,24.477,24.4829,200.0
2008-08-06 12:20:00,41.36,41.36,41.36,41.36,1000.0,24.4829,24.4829,24.4829,24.4829,1000.0
2008-08-06 12:25:00,41.38,41.42,41.38,41.42,1500.0,24.4948,24.5185,24.4948,24.5185,1500.0
2008-08-06 12:30:00,41.41,41.41,41.4,41.4,400.0,24.5125,24.5125,24.5066,24.5066,400.0
2008-08-06 12:35:00,41.4,41.41,41.4,41.41,1100.0,24.5066,24.5125,24.5066,24.5125,1100.0
2008-08-06 12:40:00,41.4,41.47,41.39,41.46,2400.0,24.5066,24.5481,24.5007,24.5421,2400.0
2008-08-06 12:45:00,41.46,41.47,41.46,41.46,8000.0,24.5421,24.5481,24.5421,24.5421,8000.0
2008-08-06 12:50:00,41.44,41.44,41.43,41.43,5600.0,24.5303,24.5303,24.5244,24.5244,5600.0
2008-08-06 12:55:00,41.42,41.42,41.42,41.42,400.0,24.5185,24.5185,24.5185,24.5185,400.0
2008-08-06 13:00:00,41.43,41.43,41.4,41.4,800.0,24.5244,24.5244,24.5066,24.5066,800.0
2008-08-06 13:05:00,41.4,41.4,41.4,41.4,0.0,24.5066,24.5066,24.5066,24.5066,0.0
2008-08-06 13:10:00,41.42,41.42,41.41,41.41,3600.0,24.5185,24.5185,24.5125,24.5125,3600.0
2008-08-06 13:15:00,41.38,41.42,41.37,41.42,6200.0,24.4948,24.5185,24.4889,24.5185,6200.0
2008-08-06 13:20:00,41.42,41.44,41.41,41.41,10700.0,24.5185,24.5303,24.5125,24.5125,10700.0
2008-08-06 13:25:00,41.41,41.41,41.41,41.41,0.0,24.5125,24.5125,24.5125,24.5125,0.0
2008-08-06 13:30:00,41.45,41.45,41.45,41.45,200.0,24.5362,24.5362,24.5362,24.5362,200.0
2008-08-06 13:35:00,41.44,41.44,41.41,41.42,3500.0,24.5303,24.5303,24.5125,24.5185,3500.0
2008-08-06 13:40:00,41.41,41.41,41.41,41.41,400.0,24.5125,24.5125,24.5125,24.5125,400.0
2008-08-06 13:45:00,41.42,41.45,41.42,41.45,5000.0,24.5185,24.5362,24.5185,24.5362,5000.0
2008-08-06 13:50:00,41.42,41.42,41.38,41.38,2200.0,24.5185,24.5185,24.4948,24.4948,2200.0
2008-08-06 13:55:00,41.4,41.4,41.38,41.38,1100.0,24.5066,24.5066,24.4948,24.4948,1100.0
2008-08-06 14:00:00,41.42,41.42,41.4,41.4,1400.0,24.5185,24.5185,24.5066,24.5066,1400.0
2008-08-06 14:05:00,41.42,41.43,41.42,41.43,5700.0,24.5185,24.5244,24.5185,24.5244,5700.0
2008-08-06 14:10:00,41.43,41.46,41.43,41.46,2200.0,24.5244,24.5421,24.5244,24.5421,2200.0
2008-08-06 14:15:00,41.46,41.46,41.46,41.46,0.0,24.5421,24.5421,24.5421,24.5421,0.0
2008-08-06 14:20:00,41.5,41.51,41.49,41.49,5500.0,24.5658,24.5717,24.5599,24.5599,5500.0
2008-08-06 14:25:00,41.49,41.49,41.49,41.49,0.0,24.5599,24.5599,24.5599,24.5599,0.0
2008-08-06 14:30:00,41.46,41.46,41.46,41.46,100.0,24.5421,24.5421,24.5421,24.5421,100.0
2008-08-06 14:35:00,41.49,41.49,41.47,41.47,2900.0,24.5599,24.5599,24.5481,24.5481,2900.0
2008-08-06 14:40:00,41.45,41.53,41.45,41.53,2600.0,24.5362,24.5836,24.5362,24.5836,2600.0
2008-08-06 14:45:00,41.52,41.52,41.52,41.52,600.0,24.5777,24.5777,24.5777,24.5777,600.0
2008-08-06 14:50:00,41.55,41.58,41.55,41.57,2500.0,24.5954,24.6132,24.5954,24.6073,2500.0
2008-08-06 14:55:00,41.56,41.57,41.56,41.57,1800.0,24.6013,24.6073,24.6013,24.6073,1800.0
2008-08-06 15:00:00,41.56,41.57,41.56,41.56,2300.0,24.6013,24.6073,24.6013,24.6013,2300.0
2008-08-06 15:05:00,41.57,41.57,41.56,41.56,500.0,24.6073,24.6073,24.6013,24.6013,500.0
2008-08-06 15:10:00,41.56,41.56,41.55,41.56,7200.0,24.6013,24.6013,24.5954,24.6013,7200.0
2008-08-06 15:15:00,41.55,41.55,41.53,41.53,4100.0,24.5954,24.5954,24.5836,24.5836,4100.0
2008-08-06 15:20:00,41.56,41.56,41.51,41.53,1200.0,24.6013,24.6013,24.5717,24.5836,1200.0
2008-08-06 15:25:00,41.53,41.53,41.52,41.52,3300.0,24.5836,24.5836,24.5777,24.5777,3300.0
2008-08-06 15:30:00,41.51,41.51,41.49,41.5,2000.0,24.5717,24.5717,24.5599,24.5658,2000.0
2008-08-06 15:35:00,41.5,41.51,41.5,41.51,400.0,24.5658,24.5717,24.5658,24.5717,400.0
2008-08-06 15:40:00,41.53,41.53,41.51,41.51,900.0,24.5836,24.5836,24.5717,24.5717,900.0
2008-08-06 15:45:00,41.53,41.53,41.53,41.53,300.0,24.5836,24.5836,24.5836,24.5836,300.0
2008-08-06 15:50:00,41.53,41.55,41.51,41.55,3800.0,24.5836,24.5954,24.5717,24.5954,3800.0
2008-08-06 15:55:00,41.54,41.55,41.53,41.53,1800.0,24.5895,24.5954,24.5836,24.5836,1800.0
2008-08-07 09:30:00,41.26,41.59,41.14,41.15,35000.0,24.4237,24.6191,24.3527,24.3586,35000.0
2008-08-07 09:35:00,41.11,41.11,41.06,41.06,2600.0,24.335,24.335,24.3054,24.3054,2600.0
2008-08-07 09:40:00,41.07,41.07,41.03,41.05,2200.0,24.3113,24.3113,24.2876,24.2994,2200.0
2008-08-07 09:45:00,41.03,41.03,41.02,41.03,1300.0,24.2876,24.2876,24.2817,24.2876,1300.0
2008-08-07 09:50:00,41.08,41.11,41.07,41.1,13600.0,24.3172,24.335,24.3113,24.329,13600.0
2008-08-07 09:55:00,41.1,41.1,41.07,41.07,6700.0,24.329,24.329,24.3113,24.3113,6700.0
2008-08-07 10:00:00,41.09,41.09,41.07,41.07,12000.0,24.3231,24.3231,24.3113,24.3113,12000.0
2008-08-07 10:05:00,41.09,41.09,41.09,41.09,1200.0,24.3231,24.3231,24.3231,24.3231,1200.0
2008-08-07 10:10:00,41.07,41.08,41.07,41.08,1000.0,24.3113,24.3172,24.3113,24.3172,1000.0
2008-08-07 10:15:00,41.09,41.14,41.09,41.14,1100.0,24.3231,24.3527,24.3231,24.3527,1100.0
2008-08-07 10:20:00,41.14,41.14,41.1,41.1,3100.0,24.3527,24.3527,24.329,24.329,3100.0
2008-08-07 10:25:00,41.12,41.12,41.11,41.12,700.0,24.3409,24.3409,24.335,24.3409,700.0
2008-08-07 10:30:00,41.12,41.12,41.12,41.12,0.0,24.3409,24.3409,24.3409,24.3409,0.0
2008-08-07 10:35:00,41.11,41.12,41.08,41.1,3100.0,24.335,24.3409,24.3172,24.329,3100.0
2008-08-07 10:40:00,41.05,41.05,41.05,41.05,500.0,24.2994,24.2994,24.2994,24.2994,500.0
2008-08-07 10:45:00,41.04,41.07,41.04,41.07,12200.0,24.2935,24.3113,24.2935,24.3113,12200.0
2008-08-07 10:50:00,41.06,41.06,41.06,41.06,2300.0,24.3054,24.3054,24.3054,24.3054,2300.0
2008-08-07 10:55:00,41.09,41.1,41.09,41.1,1500.0,24.3231,24.329,24.3231,24.329,1500.0
2008-08-07 11:00:00,41.12,41.18,41.12,41.14,3800.0,24.3409,24.3764,24.3409,24.3527,3800.0
2008-08-07 11:05:00,41.14,41.14,41.14,41.14,0.0,24.3527,24.3527,24.3527,24.3527,0.0
2008-08-07 11:10:00,41.15,41.19,41.15,41.18,2100.0,24.3586,24.3823,24.3586,24.3764,2100.0
2008-08-07 11:15:00,41.14,41.14,41.14,41.14,2700.0,24.3527,24.3527,24.3527,24.3527,2700.0
2008-08-07 11:20:00,41.09,41.09,41.07,41.07,300.0,24.3231,24.3231,24.3113,24.3113,300.0
2008-08-07 11:25:00,41.06,41.07,41.06,41.07,2900.0,24.3054,24.3113,24.3054,24.3113,2900.0
2008-08-07 11:30:00,41.07,41.08,41.05,41.05,12200.0,24.3113,24.3172,24.2994,24.2994,12200.0
2008-08-07 11:35:00,41.06,41.06,41.06,41.06,500.0,24.3054,24.3054,24.3054,24.3054,500.0
2008-08-07 11:40:00,41.02,41.02,41.0,41.0,6000.0,24.2817,24.2817,24.2698,24.2698,6000.0
2008-08-07 11:45:00,41.0,41.04,41.0,41.03,5100.0,24.2698,24.2935,24.2698,24.2876,5100.0
2008-08-07 11:50:00,41.05,41.05,41.05,41.05,700.0,24.2994,24.2994,24.2994,24.2994,700.0
2008-08-07 11:55:00,41.04,41.04,41.0,41.0,4200.0,24.2935,24.2935,24.2698,24.2698,4200.0
2008-08-07 12:00:00,40.97,40.97,40.97,40.97,300.0,24.2521,24.2521,24.2521,24.2521,300.0
2008-08-07 12:05:00,40.99,40.99,40.99,40.99,9000.0,24.2639,24.2639,24.2639,24.2639,9000.0
2008-08-07 12:10:00,40.97,41.01,40.96,41.01,19100.0,24.2521,24.2758,24.2462,24.2758,19100.0
2008-08-07 12:15:00,41.0,41.02,41.0,41.01,9800.0,24.2698,24.2817,24.2698,24.2758,9800.0
2008-08-07 12:20:00,40.99,40.99,40.99,40.99,100.0,24.2639,24.2639,24.2639,24.2639,100.0
2008-08-07 12:25:00,40.99,40.99,40.99,40.99,0.0,24.2639,24.2639,24.2639,24.2639,0.0
2008-08-07 12:30:00,41.04,41.04,41.02,41.02,200.0,24.2935,24.2935,24.2817,24.2817,200.0
2008-08-07 12:35:00,41.02,41.02,41.02,41.02,0.0,24.2817,24.2817,24.2817,24.2817,0.0
2008-08-07 12:40:00,41.06,41.06,41.06,41.06,19900.0,24.3054,24.3054,24.3054,24.3054,19900.0
2008-08-07 12:45:00,41.06,41.1,41.06,41.1,500.0,24.3054,24.329,24.3054,24.329,500.0
2008-08-07 12:50:00,41.07,41.07,41.07,41.07,100.0,24.3113,24.3113,24.3113,24.3113,100.0
2008-08-07 12:55:00,41.08,41.08,41.07,41.07,600.0,24.3172,24.3172,24.3113,24.3113,600.0
2008-08-07 13:00:00,41.06,41.06,41.05,41.06,700.0,24.3054,24.3054,24.2994,24.3054,700.0
2008-08-07 13:05:00,41.06,41.06,41.06,41.06,0.0,24.3054,24.3054,24.3054,24.3054,0.0
2008-08-07 13:10:00,41.05,41.07,41.05,41.07,400.0,24.2994,24.3113,24.2994,24.3113,400.0
2008-08-07 13:15:00,41.07,41.07,41.05,41.05,18300.0,24.3113,24.3113,24.2994,24.2994,18300.0
2008-08-07 13:20:00,41.06,41.06,41.06,41.06,1000.0,24.3054,24.3054,24.3054,24.3054,1000.0
2008-08-07 13:25:00,41.05,41.06,41.03,41.06,10700.0,24.2994,24.3054,24.2876,24.3054,10700.0
2008-08-07 13:30:00,41.1,41.1,41.06,41.06,600.0,24.329,24.329,24.3054,24.3054,600.0
2008-08-07 13:35:00,41.03,41.03,41.03,41.03,100.0,24.2876,24.2876,24.2876,24.2876,100.0
2008-08-07 13:40:00,41.03,41.05,41.03,41.05,12200.0,24.2876,24.2994,24.2876,24.2994,12200.0
2008-08-07 13:45:00,41.03,41.04,41.03,41.04,1200.0,24.2876,24.2935,24.2876,24.2935,1200.0
2008-08-07 13:50:00,41.05,41.05,41.05,41.05,500.0,24.2994,24.2994,24.2994,24.2994,500.0
2008-08-07 13:55:00,41.03,41.03,40.99,40.99,800.0,24.2876,24.2876,24.2639,24.2639,800.0
2008-08-07 14:00:00,41.0,41.01,40.97,40.98,18700.0,24.2698,24.2758,24.2521,24.258,18700.0
2008-08-07 14:05:00,40.98,40.99,40.96,40.96,3700.0,24.258,24.2639,24.2462,24.2462,3700.0
2008-08-07 14:10:00,40.96,40.98,40.96,40.98,9900.0,24.2462,24.258,24.2462,24.258,9900.0
2008-08-07 14:15:00,40.99,40.99,40.96,40.97,7000.0,24.2639,24.2639,24.2462,24.2521,7000.0
2008-08-07 14:20:00,40.95,40.98,40.95,40.98,2100.0,24.2402,24.258,24.2402,24.258,2100.0
2008-08-07 14:25:00,40.99,41.0,40.98,40.98,6000.0,24.2639,24.2698,24.258,24.258,6000.0
2008-08-07 14:30:00,41.0,41.0,40.98,40.99,1200.0,24.2698,24.2698,24.258,24.2639,1200.0
2008-08-07 14:35:00,40.98,41.01,40.96,40.96,11200.0,24.258,24.2758,24.2462,24.2462,11200.0
2008-08-07 14:40:00,40.95,40.95,40.94,40.95,2200.0,24.2402,24.2402,24.2343,24.2402,2200.0
2008-08-07 14:45:00,40.92,40.92,40.89,40.89,2300.0,24.2225,24.2225,24.2047,24.2047,2300.0
2008-08-07 14:50:00,40.9,40.9,40.88,40.9,13700.0,24.2106,24.2106,24.1988,24.2106,13700.0
2008-08-07 14:55:00,40.92,40.93,40.85,40.85,2200.0,24.2225,24.2284,24.181,24.181,2200.0
2008-08-07 15:00:00,40.84,40.88,40.79,40.79,6400.0,24.1751,24.1988,24.1455,24.1455,6400.0
2008-08-07 15:05:00,40.8,40.81,40.8,40.81,300.0,24.1515,24.1574,24.1515,24.1574,300.0
2008-08-07 15:10:00,40.83,40.84,40.79,40.83,4000.0,24.1692,24.1751,24.1455,24.1692,4000.0
2008-08-07 15:15:00,40.84,40.85,40.83,40.85,1700.0,24.1751,24.181,24.1692,24.181,1700.0
2008-08-07 15:20:00,40.82,40.83,40.82,40.82,2100.0,24.1633,24.1692,24.1633,24.1633,2100.0
2008-08-07 15:25:00,40.84,40.84,40.83,40.83,400.0,24.1751,24.1751,24.1692,24.1692,400.0
2008-08-07 15:30:00,40.82,40.83,40.7,40.7,800.0,24.1633,24.1692,24.0923,24.0923,800.0
2008-08-07 15:35:00,40.68,40.68,40.63,40.66,5100.0,24.0804,24.0804,24.0508,24.0686,5100.0
2008-08-07 15:40:00,40.65,40.65,40.65,40.65,100.0,24.0627,24.0627,24.0627,24.0627,100.0
2008-08-07 15:45:00,40.63,40.66,40.63,40.65,1100.0,24.0508,24.0686,24.0508,24.0627,1100.0
2008-08-07 15:50:00,40.63,40.7,40.63,40.7,2200.0,24.0508,24.0923,24.0508,24.0923,2200.0
2008-08-07 15:55:00,40.71,40.72,40.69,40.71,7300.0,24.0982,24.1041,24.0863,24.0982,7300.0
2008-08-08 09:30:00,40.45,40.45,40.12,40.16,15100.0,23.9443,23.9443,23.7489,23.7726,15100.0
2008-08-08 09:35:00,40.19,40.28,40.18,40.27,10300.0,23.7904,23.8436,23.7844,23.8377,10300.0
2008-08-08 09:40:00,40.27,40.27,40.22,40.22,2000.0,23.8377,23.8377,23.8081,23.8081,2000.0
2008-08-08 09:45:00,40.22,40.22,40.2,40.22,5800.0,23.8081,23.8081,23.7963,23.8081,5800.0
2008-08-08 09:50:00,40.23,40.26,40.23,40.26,8200.0,23.814,23.8318,23.814,23.8318,8200.0
2008-08-08 09:55:00,40.3,40.3,40.26,40.26,12500.0,23.8555,23.8555,23.8318,23.8318,12500.0
2008-08-08 10:00:00,40.27,40.31,40.25,40.29,10000.0,23.8377,23.8614,23.8259,23.8496,10000.0
2008-08-08 10:05:00,40.31,40.41,40.28,40.41,9600.0,23.8614,23.9206,23.8436,23.9206,9600.0
2008-08-08 10:10:00,40.41,40.48,40.41,40.48,2000.0,23.9206,23.962,23.9206,23.962,2000.0
2008-08-08 10:15:00,40.5,40.57,40.5,40.54,8200.0,23.9739,24.0153,23.9739,23.9975,8200.0
2008-08-08 10:20:00,40.57,40.66,40.57,40.66,28900.0,24.0153,24.0686,24.0153,24.0686,28900.0
2008-08-08 10:25:00,40.67,40.69,40.66,40.68,3800.0,24.0745,24.0863,24.0686,24.0804,3800.0
2008-08-08 10:30:00,40.68,40.68,40.64,40.64,4500.0,24.0804,24.0804,24.0567,24.0567,4500.0
2008-08-08 10:35:00,40.67,40.67,40.67,40.67,100.0,24.0745,24.0745,24.0745,24.0745,100.0
2008-08-08 10:40:00,40.64,40.66,40.64,40.66,4700.0,24.0567,24.0686,24.0567,24.0686,4700.0
2008-08-08 10:45:00,40.64,40.64,40.64,40.64,500.0,24.0567,24.0567,24.0567,24.0567,500.0
2008-08-08 10:50:00,40.62,40.62,40.62,40.62,400.0,24.0449,24.0449,24.0449,24.0449,400.0
2008-08-08 10:55:00,40.65,40.65,40.6,40.6,14300.0,24.0627,24.0627,24.0331,24.0331,14300.0
2008-08-08 11:00:00,40.6,40.62,40.6,40.62,1200.0,24.0331,24.0449,24.0331,24.0449,1200.0
2008-08-08 11:05:00,40.63,40.63,40.57,40.57,500.0,24.0508,24.0508,24.0153,24.0153,500.0
2008-08-08 11:10:00,40.62,40.62,40.62,40.62,600.0,24.0449,24.0449,24.0449,24.0449,600.0
2008-08-08 11:15:00,40.61,40.63,40.61,40.61,1400.0,24.039,24.0508,24.039,24.039,1400.0
2008-08-08 11:20:00,40.63,40.63,40.61,40.63,700.0,24.0508,24.0508,24.039,24.0508,700.0
2008-08-08 11:25:00,40.61,40.62,40.61,40.62,2200.0,24.039,24.0449,24.039,24.0449,2200.0
2008-08-08 11:30:00,40.61,40.63,40.61,40.63,1100.0,24.039,24.0508,24.039,24.0508,1100.0
2008-08-08 11:35:00,40.64,40.64,40.6,40.62,2300.0,24.0567,24.0567,24.0331,24.0449,2300.0
2008-08-08 11:40:00,40.63,40.66,40.63,40.66,4400.0,24.0508,24.0686,24.0508,24.0686,4400.0
2008-08-08 11:45:00,40.65,40.67,40.65,40.67,3200.0,24.0627,24.0745,24.0627,24.0745,3200.0
2008-08-08 11:50:00,40.66,40.67,40.63,40.63,6000.0,24.0686,24.0745,24.0508,24.0508,6000.0
2008-08-08 11:55:00,40.67,40.69,40.65,40.66,4700.0,24.0745,24.0863,24.0627,24.0686,4700.0
2008-08-08 12:00:00,40.68,40.72,40.68,40.7,4100.0,24.0804,24.1041,24.0804,24.0923,4100.0
2008-08-08 12:05:00,40.7,40.72,40.67,40.67,2500.0,24.0923,24.1041,24.0745,24.0745,2500.0
2008-08-08 12:10:00,40.69,40.71,40.68,40.7,10200.0,24.0863,24.0982,24.0804,24.0923,10200.0
2008-08-08 12:15:00,40.74,40.79,40.74,40.79,2500.0,24.1159,24.1455,24.1159,24.1455,2500.0
2008-08-08 12:20:00,40.8,40.8,40.77,40.78,2100.0,24.1515,24.1515,24.1337,24.1396,2100.0
2008-08-08 12:25:00,40.8,40.8,40.78,40.78,200.0,24.1515,24.1515,24.1396,24.1396,200.0
2008-08-08 12:30:00,40.76,40.77,40.75,40.75,1100.0,24.1278,24.1337,24.1219,24.1219,1100.0
2008-08-08 12:35:00,40.74,40.74,40.73,40.74,700.0,24.1159,24.1159,24.11,24.1159,700.0
2008-08-08 12:40:00,40.76,40.76,40.76,40.76,500.0,24.1278,24.1278,24.1278,24.1278,500.0
2008-08-08 12:45:00,40.76,40.76,40.75,40.75,1900.0,24.1278,24.1278,24.1219,24.1219,1900.0
2008-08-08 12:50:00,40.75,40.76,40.75,40.76,3500.0,24.1219,24.1278,24.1219,24.1278,3500.0
2008-08-08 12:55:00,40.76,40.77,40.75,40.77,800.0,24.1278,24.1337,24.1219,24.1337,800.0
2008-08-08 13:00:00,40.76,40.76,40.76,40.76,5900.0,24.1278,24.1278,24.1278,24.1278,5900.0
2008-08-08 13:05:00,40.77,40.77,40.77,40.77,1000.0,24.1337,24.1337,24.1337,24.1337,1000.0
2008-08-08 13:10:00,40.76,40.76,40.75,40.76,1800.0,24.1278,24.1278,24.1219,24.1278,1800.0
2008-08-08 13:15:00,40.76,40.76,40.76,40.76,0.0,24.1278,24.1278,24.1278,24.1278,0.0
2008-08-08 13:20:00,40.77,40.79,40.77,40.79,700.0,24.1337,24.1455,24.1337,24.1455,700.0
2008-08-08 13:25:00,40.81,40.84,40.81,40.83,4500.0,24.1574,24.1751,24.1574,24.1692,4500.0
2008-08-08 13:30:00,40.85,40.85,40.84,40.85,1100.0,24.181,24.181,24.1751,24.181,1100.0
2008-08-08 13:35:00,40.87,40.88,40.87,40.88,3300.0,24.1929,24.1988,24.1929,24.1988,3300.0
2008-08-08 13:40:00,40.87,40.91,40.87,40.89,6100.0,24.1929,24.2166,24.1929,24.2047,6100.0
2008-08-08 13:45:00,40.88,40.88,40.87,40.87,400.0,24.1988,24.1988,24.1929,24.1929,400.0
2008-08-08 13:50:00,40.88,40.88,40.86,40.86,700.0,24.1988,24.1988,24.187,24.187,700.0
2008-08-08 13:55:00,40.87,40.87,40.85,40.85,500.0,24.1929,24.1929,24.181,24.181,500.0
2008-08-08 14:00:00,40.85,40.85,40.85,40.85,100.0,24.181,24.181,24.181,24.181,100.0
2008-08-08 14:05:00,40.86,40.87,40.86,40.87,2900.0,24.187,24.1929,24.187,24.1929,2900.0
2008-08-08 14:10:00,40.89,40.89,40.86,40.86,1400.0,24.2047,24.2047,24.187,24.187,1400.0
2008-08-08 14:15:00,40.86,40.86,40.86,40.86,0.0,24.187,24.187,24.187,24.187,0.0
2008-08-08 14:20:00,40.9,40.9,40.9,40.9,200.0,24.2106,24.2106,24.2106,24.2106,200.0
2008-08-08 14:25:00,40.91,40.92,40.91,40.92,9900.0,24.2166,24.2225,24.2166,24.2225,9900.0
2008-08-08 14:30:00,40.96,40.97,40.96,40.96,2500.0,24.2462,24.2521,24.2462,24.2462,2500.0
2008-08-08 14:35:00,40.94,40.94,40.92,40.93,1400.0,24.2343,24.2343,24.2225,24.2284,1400.0
2008-08-08 14:40:00,40.93,40.95,40.92,40.92,8200.0,24.2284,24.2402,24.2225,24.2225,8200.0
2008-08-08 14:45:00,40.93,40.93,40.88,40.88,2300.0,24.2284,24.2284,24.1988,24.1988,2300.0
2008-08-08 14:50:00,40.88,40.88,40.88,40.88,0.0,24.1988,24.1988,24.1988,24.1988,0.0
2008-08-08 14:55:00,40.87,40.88,40.85,40.86,8900.0,24.1929,24.1988,24.181,24.187,8900.0
2008-08-08 15:00:00,40.86,40.86,40.86,40.86,0.0,24.187,24.187,24.187,24.187,0.0
2008-08-08 15:05:00,40.89,40.89,40.87,40.88,11100.0,24.2047,24.2047,24.1929,24.1988,11100.0
2008-08-08 15:10:00,40.88,40.88,40.87,40.87,10700.0,24.1988,24.1988,24.1929,24.1929,10700.0
2008-08-08 15:15:00,40.88,40.88,40.84,40.84,900.0,24.1988,24.1988,24.1751,24.1751,900.0
2008-08-08 15:20:00,40.85,40.85,40.85,40.85,1800.0,24.181,24.181,24.181,24.181,1800.0
2008-08-08 15:25:00,40.86,40.89,40.85,40.89,1200.0,24.187,24.2047,24.181,24.2047,1200.0
2008-08-08 15:30:00,40.86,40.88,40.84,40.88,900.0,24.187,24.1988,24.1751,24.1988,900.0
2008-08-08 15:35:00,40.88,40.92,40.87,40.91,3100.0,24.1988,24.2225,24.1929,24.2166,3100.0
2008-08-08 15:40:00,40.94,40.94,40.93,40.93,6700.0,24.2343,24.2343,24.2284,24.2284,6700.0
2008-08-08 15:45:00,40.91,40.93,40.91,40.93,4800.0,24.2166,24.2284,24.2166,24.2284,4800.0
2008-08-08 15:50:00,40.93,40.93,40.89,40.91,3600.0,24.2284,24.2284,24.2047,24.2166,3600.0
2008-08-08 15:55:00,40.89,40.89,40.88,40.89,4700.0,24.2047,24.2047,24.1988,24.2047,4700.0
2008-08-11 09:30:00,41.0,41.0,40.9,40.91,27700.0,24.2698,24.2698,24.2106,24.2166,27700.0
2008-08-11 09:35:00,40.95,40.95,40.93,40.93,5400.0,24.2402,24.2402,24.2284,24.2284,5400.0
2008-08-11 09:40:00,40.93,40.97,40.93,40.96,900.0,24.2284,24.2521,24.2284,24.2462,900.0
2008-08-11 09:45:00,40.94,40.95,40.94,40.95,1200.0,24.2343,24.2402,24.2343,24.2402,1200.0
2008-08-11 09:50:00,40.95,40.95,40.95,40.95,1600.0,24.2402,24.2402,24.2402,24.2402,1600.0
2008-08-11 09:55:00,40.95,40.99,40.95,40.97,2300.0,24.2402,24.2639,24.2402,24.2521,2300.0
2008-08-11 10:00:00,40.98,40.99,40.98,40.99,1900.0,24.258,24.2639,24.258,24.2639,1900.0
2008-08-11 10:05:00,40.95,40.95,40.95,40.95,300.0,24.2402,24.2402,24.2402,24.2402,300.0
2008-08-11 10:10:00,40.95,40.95,40.95,40.95,0.0,24.2402,24.2402,24.2402,24.2402,0.0
2008-08-11 10:15:00,40.97,40.97,40.97,40.97,10100.0,24.2521,24.2521,24.2521,24.2521,10100.0
2008-08-11 10:20:00,40.99,40.99,40.97,40.99,1800.0,24.2639,24.2639,24.2521,24.2639,1800.0
2008-08-11 10:25:00,40.99,40.99,40.99,40.99,0.0,24.2639,24.2639,24.2639,24.2639,0.0
2008-08-11 10:30:00,40.96,40.99,40.96,40.99,800.0,24.2462,24.2639,24.2462,24.2639,800.0
2008-08-11 10:35:00,40.99,40.99,40.97,40.97,1800.0,24.2639,24.2639,24.2521,24.2521,1800.0
2008-08-11 10:40:00,40.96,40.96,40.96,40.96,1000.0,24.2462,24.2462,24.2462,24.2462,1000.0
2008-08-11 10:45:00,40.99,41.02,40.99,41.02,4000.0,24.2639,24.2817,24.2639,24.2817,4000.0
2008-08-11 10:50:00,41.03,41.03,41.03,41.03,800.0,24.2876,24.2876,24.2876,24.2876,800.0
2008-08-11 10:55:00,41.04,41.04,41.0,41.0,6400.0,24.2935,24.2935,24.2698,24.2698,6400.0
2008-08-11 11:00:00,41.0,41.04,41.0,41.04,5000.0,24.2698,24.2935,24.2698,24.2935,5000.0
2008-08-11 11:05:00,41.02,41.05,41.02,41.05,10300.0,24.2817,24.2994,24.2817,24.2994,10300.0
2008-08-11 11:10:00,41.03,41.04,41.0,41.0,9400.0,24.2876,24.2935,24.2698,24.2698,9400.0
2008-08-11 11:15:00,41.02,41.02,41.02,41.02,800.0,24.2817,24.2817,24.2817,24.2817,800.0
2008-08-11 11:20:00,41.02,41.02,41.02,41.02,0.0,24.2817,24.2817,24.2817,24.2817,0.0
2008-08-11 11:25:00,41.04,41.04,41.02,41.03,600.0,24.2935,24.2935,24.2817,24.2876,600.0
2008-08-11 11:30:00,41.03,41.04,41.03,41.04,200.0,24.2876,24.2935,24.2876,24.2935,200.0
2008-08-11 11:35:00,41.07,41.07,41.07,41.07,1100.0,24.3113,24.3113,24.3113,24.3113,1100.0
2008-08-11 11:40:00,41.08,41.09,41.06,41.06,1100.0,24.3172,24.3231,24.3054,24.3054,1100.0
2008-08-11 11:45:00,41.08,41.08,41.06,41.07,3900.0,24.3172,24.3172,24.3054,24.3113,3900.0
2008-08-11 11:50:00,41.05,41.05,41.05,41.05,300.0,24.2994,24.2994,24.2994,24.2994,300.0
2008-08-11 11:55:00,41.04,41.06,41.04,41.06,1300.0,24.2935,24.3054,24.2935,24.3054,1300.0
2008-08-11 12:00:00,41.03,41.03,41.03,41.03,2900.0,24.2876,24.2876,24.2876,24.2876,2900.0
2008-08-11 12:05:00,41.02,41.02,41.02,41.02,300.0,24.2817,24.2817,24.2817,24.2817,300.0
2008-08-11 12:10:00,41.0,41.0,41.0,41.0,200.0,24.2698,24.2698,24.2698,24.2698,200.0
2008-08-11 12:15:00,41.0,41.0,41.0,41.0,0.0,24.2698,24.2698,24.2698,24.2698,0.0
2008-08-11 12:20:00,41.04,41.06,41.04,41.06,1600.0,24.2935,24.3054,24.2935,24.3054,1600.0
2008-08-11 12:25:00,41.06,41.08,41.06,41.07,1500.0,24.3054,24.3172,24.3054,24.3113,1500.0
2008-08-11 12:30:00,41.06,41.06,41.06,41.06,600.0,24.3054,24.3054,24.3054,24.3054,600.0
2008-08-11 12:35:00,41.02,41.05,41.02,41.05,1500.0,24.2817,24.2994,24.2817,24.2994,1500.0
2008-08-11 12:40:00,41.05,41.05,41.05,41.05,4300.0,24.2994,24.2994,24.2994,24.2994,4300.0
2008-08-11 12:45:00,41.01,41.03,41.01,41.03,2700.0,24.2758,24.2876,24.2758,24.2876,2700.0
2008-08-11 12:50:00,41.02,41.03,41.02,41.02,4800.0,24.2817,24.2876,24.2817,24.2817,4800.0
2008-08-11 12:55:00,41.01,41.02,41.01,41.02,6000.0,24.2758,24.2817,24.2758,24.2817,6000.0
2008-08-11 13:00:00,41.02,41.02,41.02,41.02,0.0,24.2817,24.2817,24.2817,24.2817,0.0
2008-08-11 13:05:00,41.03,41.04,41.03,41.03,1300.0,24.2876,24.2935,24.2876,24.2876,1300.0
2008-08-11 13:10:00,41.02,41.02,40.99,40.99,600.0,24.2817,24.2817,24.2639,24.2639,600.0
2008-08-11 13:15:00,41.0,41.02,41.0,41.02,1800.0,24.2698,24.2817,24.2698,24.2817,1800.0
2008-08-11 13:20:00,41.0,41.03,41.0,41.03,400.0,24.2698,24.2876,24.2698,24.2876,400.0
2008-08-11 13:25:00,41.03,41.03,41.03,41.03,0.0,24.2876,24.2876,24.2876,24.2876,0.0
2008-08-11 13:30:00,41.06,41.07,41.04,41.04,3500.0,24.3054,24.3113,24.2935,24.2935,3500.0
2008-08-11 13:35:00,41.02,41.02,41.02,41.02,600.0,24.2817,24.2817,24.2817,24.2817,600.0
2008-08-11 13:40:00,40.99,40.99,40.99,40.99,1100.0,24.2639,24.2639,24.2639,24.2639,1100.0
2008-08-11 13:45:00,41.01,41.01,41.01,41.01,200.0,24.2758,24.2758,24.2758,24.2758,200.0
2008-08-11 13:50:00,41.01,41.03,41.01,41.03,900.0,24.2758,24.2876,24.2758,24.2876,900.0
2008-08-11 13:55:00,41.03,41.03,40.99,40.99,500.0,24.2876,24.2876,24.2639,24.2639,500.0
2008-08-11 14:00:00,40.99,40.99,40.98,40.98,3400.0,24.2639,24.2639,24.258,24.258,3400.0
2008-08-11 14:05:00,40.98,40.98,40.98,40.98,0.0,24.258,24.258,24.258,24.258,0.0
2008-08-11 14:10:00,40.95,40.95,40.95,40.95,3600.0,24.2402,24.2402,24.2402,24.2402,3600.0
2008-08-11 14:15:00,40.94,40.96,40.94,40.96,1100.0,24.2343,24.2462,24.2343,24.2462,1100.0
2008-08-11 14:20:00,40.96,40.96,40.9,40.93,13800.0,24.2462,24.2462,24.2106,24.2284,13800.0
2008-08-11 14:25:00,40.92,40.94,40.89,40.93,3300.0,24.2225,24.2343,24.2047,24.2284,3300.0
2008-08-11 14:30:00,40.9,40.92,40.9,40.92,1200.0,24.2106,24.2225,24.2106,24.2225,1200.0
2008-08-11 14:35:00,40.89,40.9,40.89,40.9,900.0,24.2047,24.2106,24.2047,24.2106,900.0
2008-08-11 14:40:00,40.9,40.9,40.9,40.9,0.0,24.2106,24.2106,24.2106,24.2106,0.0
2008-08-11 14:45:00,40.87,40.89,40.87,40.89,300.0,24.1929,24.2047,24.1929,24.2047,300.0
2008-08-11 14:50:00,40.84,40.85,40.84,40.85,1000.0,24.1751,24.181,24.1751,24.181,1000.0
2008-08-11 14:55:00,40.85,40.85,40.85,40.85,0.0,24.181,24.181,24.181,24.181,0.0
2008-08-11 15:00:00,40.87,40.91,40.87,40.9,2600.0,24.1929,24.2166,24.1929,24.2106,2600.0
2008-08-11 15:05:00,40.95,40.96,40.95,40.96,1400.0,24.2402,24.2462,24.2402,24.2462,1400.0
2008-08-11 15:10:00,40.92,40.93,40.92,40.93,1600.0,24.2225,24.2284,24.2225,24.2284,1600.0
2008-08-11 15:15:00,40.92,40.92,40.92,40.92,100.0,24.2225,24.2225,24.2225,24.2225,100.0
2008-08-11 15:20:00,40.91,40.91,40.86,40.86,300.0,24.2166,24.2166,24.187,24.187,300.0
2008-08-11 15:25:00,40.83,40.83,40.83,40.83,500.0,24.1692,24.1692,24.1692,24.1692,500.0
2008-08-11 15:30:00,40.81,40.81,40.77,40.77,4000.0,24.1574,24.1574,24.1337,24.1337,4000.0
2008-08-11 15:35:00,40.75,40.79,40.75,40.79,6300.0,24.1219,24.1455,24.1219,24.1455,6300.0
2008-08-11 15:40:00,40.78,40.8,40.78,40.8,3000.0,24.1396,24.1515,24.1396,24.1515,3000.0
2008-08-11 15:45:00,40.8,40.82,40.8,40.81,11500.0,24.1515,24.1633,24.1515,24.1574,11500.0
2008-08-11 15:50:00,40.83,40.86,40.83,40.86,300.0,24.1692,24.187,24.1692,24.187,300.0
2008-08-11 15:55:00,40.86,40.88,40.84,40.87,3500.0,24.187,24.1988,24.1751,24.1929,3500.0
2008-08-12 09:30:00,40.86,40.9,40.76,40.79,27100.0,24.187,24.2106,24.1278,24.1455,27100.0
2008-08-12 09:35:00,40.77,40.82,40.77,40.78,17700.0,24.1337,24.1633,24.1337,24.1396,17700.0
2008-08-12 09:40:00,40.77,40.78,40.73,40.77,4500.0,24.1337,24.1396,24.11,24.1337,4500.0
2008-08-12 09:45:00,40.79,40.81,40.76,40.76,11300.0,24.1455,24.1574,24.1278,24.1278,11300.0
2008-08-12 09:50:00,40.76,40.79,40.73,40.73,2200.0,24.1278,24.1455,24.11,24.11,2200.0
2008-08-12 09:55:00,40.77,40.77,40.77,40.77,200.0,24.1337,24.1337,24.1337,24.1337,200.0
2008-08-12 10:00:00,40.78,40.79,40.76,40.78,1700.0,24.1396,24.1455,24.1278,24.1396,1700.0
2008-08-12 10:05:00,40.79,40.79,40.77,40.79,500.0,24.1455,24.1455,24.1337,24.1455,500.0
2008-08-12 10:10:00,40.73,40.73,40.73,40.73,3500.0,24.11,24.11,24.11,24.11,3500.0
2008-08-12 10:15:00,40.71,40.75,40.71,40.72,3300.0,24.0982,24.1219,24.0982,24.1041,3300.0
2008-08-12 10:20:00,40.72,40.72,40.72,40.72,0.0,24.1041,24.1041,24.1041,24.1041,0.0
2008-08-12 10:25:00,40.66,40.66,40.65,40.65,600.0,24.0686,24.0686,24.0627,24.0627,600.0
2008-08-12 10:30:00,40.65,40.65,40.65,40.65,0.0,24.0627,24.0627,24.0627,24.0627,0.0
2008-08-12 10:35:00,40.64,40.65,40.63,40.63,5500.0,24.0567,24.0627,24.0508,24.0508,5500.0
2008-08-12 10:40:00,40.65,40.65,40.64,40.64,4700.0,24.0627,24.0627,24.0567,24.0567,4700.0
2008-08-12 10:45:00,40.67,40.67,40.65,40.66,42900.0,24.0745,24.0745,24.0627,24.0686,42900.0
2008-08-12 10:50:00,40.63,40.64,40.62,40.64,52200.0,24.0508,24.0567,24.0449,24.0567,52200.0
2008-08-12 10:55:00,40.61,40.64,40.61,40.64,2900.0,24.039,24.0567,24.039,24.0567,2900.0
2008-08-12 11:00:00,40.64,40.64,40.59,40.62,64900.0,24.0567,24.0567,24.0271,24.0449,64900.0
2008-08-12 11:05:00,40.6,40.64,40.6,40.64,74900.0,24.0331,24.0567,24.0331,24.0567,74900.0
2008-08-12 11:10:00,40.63,40.63,40.61,40.62,2700.0,24.0508,24.0508,24.039,24.0449,2700.0
2008-08-12 11:15:00,40.63,40.65,40.62,40.65,41300.0,24.0508,24.0627,24.0449,24.0627,41300.0
2008-08-12 11:20:00,40.69,40.69,40.65,40.65,1200.0,24.0863,24.0863,24.0627,24.0627,1200.0
2008-08-12 11:25:00,40.71,40.72,40.71,40.72,400.0,24.0982,24.1041,24.0982,24.1041,400.0
2008-08-12 11:30:00,40.72,40.72,40.72,40.72,1400.0,24.1041,24.1041,24.1041,24.1041,1400.0
2008-08-12 11:35:00,40.7,40.73,40.67,40.73,29300.0,24.0923,24.11,24.0745,24.11,29300.0
2008-08-12 11:40:00,40.73,40.73,40.73,40.73,0.0,24.11,24.11,24.11,24.11,0.0
2008-08-12 11:45:00,40.75,40.75,40.75,40.75,100.0,24.1219,24.1219,24.1219,24.1219,100.0
2008-08-12 11:50:00,40.76,40.78,40.76,40.76,3800.0,24.1278,24.1396,24.1278,24.1278,3800.0
2008-08-12 11:55:00,40.76,40.77,40.74,40.75,31900.0,24.1278,24.1337,24.1159,24.1219,31900.0
2008-08-12 12:00:00,40.78,40.78,40.78,40.78,200.0,24.1396,24.1396,24.1396,24.1396,200.0
2008-08-12 12:05:00,40.78,40.78,40.77,40.77,1200.0,24.1396,24.1396,24.1337,24.1337,1200.0
2008-08-12 12:10:00,40.77,40.77,40.76,40.76,7000.0,24.1337,24.1337,24.1278,24.1278,7000.0
2008-08-12 12:15:00,40.75,40.75,40.75,40.75,300.0,24.1219,24.1219,24.1219,24.1219,300.0
2008-08-12 12:20:00,40.76,40.76,40.76,40.76,800.0,24.1278,24.1278,24.1278,24.1278,800.0
2008-08-12 12:25:00,40.78,40.78,40.78,40.78,100.0,24.1396,24.1396,24.1396,24.1396,100.0
2008-08-12 12:30:00,40.78,40.78,40.78,40.78,300.0,24.1396,24.1396,24.1396,24.1396,300.0
2008-08-12 12:35:00,40.73,40.73,40.73,40.73,300.0,24.11,24.11,24.11,24.11,300.0
2008-08-12 12:40:00,40.74,40.74,40.74,40.74,1300.0,24.1159,24.1159,24.1159,24.1159,1300.0
2008-08-12 12:45:00,40.76,40.76,40.76,40.76,100.0,24.1278,24.1278,24.1278,24.1278,100.0
2008-08-12 12:50:00,40.76,40.76,40.76,40.76,100.0,24.1278,24.1278,24.1278,24.1278,100.0
2008-08-12 12:55:00,40.77,40.77,40.76,40.76,3000.0,24.1337,24.1337,24.1278,24.1278,3000.0
2008-08-12 13:00:00,40.77,40.79,40.77,40.79,1800.0,24.1337,24.1455,24.1337,24.1455,1800.0
2008-08-12 13:05:00,40.79,40.79,40.78,40.78,2400.0,24.1455,24.1455,24.1396,24.1396,2400.0
2008-08-12 13:10:00,40.8,40.8,40.8,40.8,2100.0,24.1515,24.1515,24.1515,24.1515,2100.0
2008-08-12 13:15:00,40.77,40.78,40.77,40.78,2500.0,24.1337,24.1396,24.1337,24.1396,2500.0
2008-08-12 13:20:00,40.78,40.79,40.78,40.79,16800.0,24.1396,24.1455,24.1396,24.1455,16800.0
2008-08-12 13:25:00,40.74,40.74,40.73,40.73,1100.0,24.1159,24.1159,24.11,24.11,1100.0
2008-08-12 13:30:00,40.71,40.71,40.71,40.71,1000.0,24.0982,24.0982,24.0982,24.0982,1000.0
2008-08-12 13:35:00,40.74,40.74,40.74,40.74,1400.0,24.1159,24.1159,24.1159,24.1159,1400.0
2008-08-12 13:40:00,40.74,40.74,40.74,40.74,0.0,24.1159,24.1159,24.1159,24.1159,0.0
2008-08-12 13:45:00,40.77,40.77,40.77,40.77,500.0,24.1337,24.1337,24.1337,24.1337,500.0
2008-08-12 13:50:00,40.75,40.75,40.69,40.72,6000.0,24.1219,24.1219,24.0863,24.1041,6000.0
2008-08-12 13:55:00,40.72,40.73,40.71,40.73,2900.0,24.1041,24.11,24.0982,24.11,2900.0
2008-08-12 14:00:00,40.75,40.76,40.75,40.76,1600.0,24.1219,24.1278,24.1219,24.1278,1600.0
2008-08-12 14:05:00,40.78,40.78,40.75,40.75,600.0,24.1396,24.1396,24.1219,24.1219,600.0
2008-08-12 14:10:00,40.75,40.75,40.75,40.75,200.0,24.1219,24.1219,24.1219,24.1219,200.0
2008-08-12 14:15:00,40.75,40.75,40.75,40.75,200.0,24.1219,24.1219,24.1219,24.1219,200.0
2008-08-12 14:20:00,40.75,40.76,40.73,40.76,20500.0,24.1219,24.1278,24.11,24.1278,20500.0
2008-08-12 14:25:00,40.8,40.82,40.79,40.79,1500.0,24.1515,24.1633,24.1455,24.1455,1500.0
2008-08-12 14:30:00,40.8,40.8,40.79,40.79,37900.0,24.1515,24.1515,24.1455,24.1455,37900.0
2008-08-12 14:35:00,40.8,40.8,40.8,40.8,200.0,24.1515,24.1515,24.1515,24.1515,200.0
2008-08-12 14:40:00,40.78,40.78,40.78,40.78,800.0,24.1396,24.1396,24.1396,24.1396,800.0
2008-08-12 14:45:00,40.77,40.78,40.76,40.77,4700.0,24.1337,24.1396,24.1278,24.1337,4700.0
2008-08-12 14:50:00,40.77,40.77,40.74,40.74,2800.0,24.1337,24.1337,24.1159,24.1159,2800.0
2008-08-12 14:55:00,40.76,40.76,40.71,40.71,1200.0,24.1278,24.1278,24.0982,24.0982,1200.0
2008-08-12 15:00:00,40.68,40.68,40.66,40.66,500.0,24.0804,24.0804,24.0686,24.0686,500.0
2008-08-12 15:05:00,40.67,40.69,40.67,40.69,900.0,24.0745,24.0863,24.0745,24.0863,900.0
2008-08-12 15:10:00,40.68,40.68,40.62,40.62,300.0,24.0804,24.0804,24.0449,24.0449,300.0
2008-08-12 15:15:00,40.62,40.62,40.62,40.62,400.0,24.0449,24.0449,24.0449,24.0449,400.0
2008-08-12 15:20:00,40.61,40.61,40.61,40.61,900.0,24.039,24.039,24.039,24.039,900.0
2008-08-12 15:25:00,40.61,40.63,40.61,40.61,2600.0,24.039,24.0508,24.039,24.039,2600.0
2008-08-12 15:30:00,40.56,40.56,40.51,40.52,2600.0,24.0094,24.0094,23.9798,23.9857,2600.0
2008-08-12 15:35:00,40.51,40.54,40.49,40.49,6500.0,23.9798,23.9975,23.9679,23.9679,6500.0
2008-08-12 15:40:00,40.51,40.55,40.51,40.55,1900.0,23.9798,24.0035,23.9798,24.0035,1900.0
2008-08-12 15:45:00,40.55,40.55,40.53,40.53,1700.0,24.0035,24.0035,23.9916,23.9916,1700.0
2008-08-12 15:50:00,40.57,40.59,40.53,40.59,6600.0,24.0153,24.0271,23.9916,24.0271,6600.0
2008-08-12 15:55:00,40.63,40.65,40.63,40.65,1500.0,24.0508,24.0627,24.0508,24.0627,1500.0
2008-08-13 09:30:00,40.04,40.04,39.97,40.0,25300.0,23.7016,23.7016,23.6601,23.6779,25300.0
2008-08-13 09:35:00,40.04,40.04,40.02,40.02,2000.0,23.7016,23.7016,23.6897,23.6897,2000.0
2008-08-13 09:40:00,39.98,39.98,39.91,39.93,5000.0,23.6661,23.6661,23.6246,23.6365,5000.0
2008-08-13 09:45:00,39.96,39.96,39.9,39.9,4800.0,23.6542,23.6542,23.6187,23.6187,4800.0
2008-08-13 09:50:00,39.94,39.96,39.91,39.92,13000.0,23.6424,23.6542,23.6246,23.6305,13000.0
2008-08-13 09:55:00,39.95,39.96,39.89,39.9,3100.0,23.6483,23.6542,23.6128,23.6187,3100.0
2008-08-13 10:00:00,39.93,39.97,39.92,39.97,3400.0,23.6365,23.6601,23.6305,23.6601,3400.0
2008-08-13 10:05:00,39.95,39.95,39.95,39.95,100.0,23.6483,23.6483,23.6483,23.6483,100.0
2008-08-13 10:10:00,39.91,39.91,39.91,39.91,100.0,23.6246,23.6246,23.6246,23.6246,100.0
2008-08-13 10:15:00,39.87,39.87,39.83,39.83,3200.0,23.6009,23.6009,23.5773,23.5773,3200.0
2008-08-13 10:20:00,39.89,39.94,39.89,39.94,22700.0,23.6128,23.6424,23.6128,23.6424,22700.0
2008-08-13 10:25:00,39.92,39.92,39.89,39.9,15100.0,23.6305,23.6305,23.6128,23.6187,15100.0
2008-08-13 10:30:00,39.84,39.84,39.83,39.83,1600.0,23.5832,23.5832,23.5773,23.5773,1600.0
2008-08-13 10:35:00,39.79,39.8,39.75,39.79,10800.0,23.5536,23.5595,23.5299,23.5536,10800.0
2008-08-13 10:40:00,39.81,39.81,39.78,39.78,900.0,23.5654,23.5654,23.5477,23.5477,900.0
2008-08-13 10:45:00,39.77,39.8,39.77,39.8,2300.0,23.5417,23.5595,23.5417,23.5595,2300.0
2008-08-13 10:50:00,39.83,39.83,39.8,39.8,1300.0,23.5773,23.5773,23.5595,23.5595,1300.0
2008-08-13 10:55:00,39.8,39.8,39.8,39.8,0.0,23.5595,23.5595,23.5595,23.5595,0.0
2008-08-13 11:00:00,39.84,39.84,39.84,39.84,1400.0,23.5832,23.5832,23.5832,23.5832,1400.0
2008-08-13 11:05:00,39.8,39.8,39.75,39.75,1200.0,23.5595,23.5595,23.5299,23.5299,1200.0
2008-08-13 11:10:00,39.75,39.75,39.75,39.75,100.0,23.5299,23.5299,23.5299,23.5299,100.0
2008-08-13 11:15:00,39.74,39.77,39.74,39.77,800.0,23.524,23.5417,23.524,23.5417,800.0
2008-08-13 11:20:00,39.78,39.78,39.77,39.77,1600.0,23.5477,23.5477,23.5417,23.5417,1600.0
2008-08-13 11:25:00,39.76,39.76,39.76,39.76,400.0,23.5358,23.5358,23.5358,23.5358,400.0
2008-08-13 11:30:00,39.74,39.74,39.72,39.72,3100.0,23.524,23.524,23.5121,23.5121,3100.0
2008-08-13 11:35:00,39.71,39.71,39.7,39.7,2600.0,23.5062,23.5062,23.5003,23.5003,2600.0
2008-08-13 11:40:00,39.67,39.68,39.67,39.67,1000.0,23.4826,23.4885,23.4826,23.4826,1000.0
2008-08-13 11:45:00,39.66,39.66,39.66,39.66,100.0,23.4766,23.4766,23.4766,23.4766,100.0
2008-08-13 11:50:00,39.68,39.68,39.68,39.68,300.0,23.4885,23.4885,23.4885,23.4885,300.0
2008-08-13 11:55:00,39.69,39.69,39.69,39.69,400.0,23.4944,23.4944,23.4944,23.4944,400.0
2008-08-13 12:00:00,39.71,39.73,39.71,39.73,4000.0,23.5062,23.5181,23.5062,23.5181,4000.0
2008-08-13 12:05:00,39.77,39.77,39.7,39.7,4100.0,23.5417,23.5417,23.5003,23.5003,4100.0
2008-08-13 12:10:00,39.71,39.71,39.71,39.71,100.0,23.5062,23.5062,23.5062,23.5062,100.0
2008-08-13 12:15:00,39.75,39.75,39.75,39.75,22900.0,23.5299,23.5299,23.5299,23.5299,22900.0
2008-08-13 12:20:00,39.79,39.79,39.79,39.79,400.0,23.5536,23.5536,23.5536,23.5536,400.0
2008-08-13 12:25:00,39.79,39.81,39.79,39.81,9700.0,23.5536,23.5654,23.5536,23.5654,9700.0
2008-08-13 12:30:00,39.8,39.8,39.8,39.8,200.0,23.5595,23.5595,23.5595,23.5595,200.0
2008-08-13 12:35:00,39.83,39.83,39.81,39.81,700.0,23.5773,23.5773,23.5654,23.5654,700.0
2008-08-13 12:40:00,39.79,39.83,39.79,39.83,5000.0,23.5536,23.5773,23.5536,23.5773,5000.0
2008-08-13 12:45:00,39.8,39.8,39.8,39.8,300.0,23.5595,23.5595,23.5595,23.5595,300.0
2008-08-13 12:50:00,39.79,39.82,39.79,39.82,1300.0,23.5536,23.5713,23.5536,23.5713,1300.0
2008-08-13 12:55:00,39.83,39.85,39.83,39.83,2600.0,23.5773,23.5891,23.5773,23.5773,2600.0
2008-08-13 13:00:00,39.82,39.85,39.82,39.85,2500.0,23.5713,23.5891,23.5713,23.5891,2500.0
2008-08-13 13:05:00,39.82,39.84,39.82,39.84,1200.0,23.5713,23.5832,23.5713,23.5832,1200.0
2008-08-13 13:10:00,39.82,39.83,39.82,39.83,700.0,23.5713,23.5773,23.5713,23.5773,700.0
2008-08-13 13:15:00,39.84,39.84,39.8,39.8,800.0,23.5832,23.5832,23.5595,23.5595,800.0
2008-08-13 13:20:00,39.82,39.84,39.81,39.84,1600.0,23.5713,23.5832,23.5654,23.5832,1600.0
2008-08-13 13:25:00,39.85,39.85,39.85,39.85,100.0,23.5891,23.5891,23.5891,23.5891,100.0
2008-08-13 13:30:00,39.91,39.95,39.91,39.95,3700.0,23.6246,23.6483,23.6246,23.6483,3700.0
2008-08-13 13:35:00,39.93,39.94,39.93,39.94,300.0,23.6365,23.6424,23.6365,23.6424,300.0
2008-08-13 13:40:00,39.97,39.98,39.96,39.96,1200.0,23.6601,23.6661,23.6542,23.6542,1200.0
2008-08-13 13:45:00,39.97,39.98,39.93,39.93,2800.0,23.6601,23.6661,23.6365,23.6365,2800.0
2008-08-13 13:50:00,39.97,39.99,39.97,39.99,3700.0,23.6601,23.672,23.6601,23.672,3700.0
2008-08-13 13:55:00,40.04,40.04,40.04,40.04,100.0,23.7016,23.7016,23.7016,23.7016,100.0
2008-08-13 14:00:00,40.03,40.07,40.02,40.04,4600.0,23.6957,23.7193,23.6897,23.7016,4600.0
2008-08-13 14:05:00,40.05,40.05,40.04,40.04,4800.0,23.7075,23.7075,23.7016,23.7016,4800.0
2008-08-13 14:10:00,40.02,40.02,40.01,40.02,5400.0,23.6897,23.6897,23.6838,23.6897,5400.0
2008-08-13 14:15:00,40.0,40.0,39.96,40.0,11900.0,23.6779,23.6779,23.6542,23.6779,11900.0
2008-08-13 14:20:00,40.0,40.0,39.97,39.97,4100.0,23.6779,23.6779,23.6601,23.6601,4100.0
2008-08-13 14:25:00,39.98,39.98,39.97,39.97,18000.0,23.6661,23.6661,23.6601,23.6601,18000.0
2008-08-13 14:30:00,39.97,39.97,39.97,39.97,0.0,23.6601,23.6601,23.6601,23.6601,0.0
2008-08-13 14:35:00,39.99,40.0,39.97,39.97,1800.0,23.672,23.6779,23.6601,23.6601,1800.0
2008-08-13 14:40:00,40.01,40.07,40.01,40.05,20000.0,23.6838,23.7193,23.6838,23.7075,20000.0
2008-08-13 14:45:00,40.08,40.08,40.08,40.08,200.0,23.7253,23.7253,23.7253,23.7253,200.0
2008-08-13 14:50:00,40.05,40.07,40.05,40.07,2200.0,23.7075,23.7193,23.7075,23.7193,2200.0
2008-08-13 14:55:00,40.06,40.15,40.06,40.15,7500.0,23.7134,23.7667,23.7134,23.7667,7500.0
2008-08-13 15:00:00,40.14,40.15,40.11,40.11,5500.0,23.7608,23.7667,23.743,23.743,5500.0
2008-08-13 15:05:00,40.09,40.09,40.06,40.06,5400.0,23.7312,23.7312,23.7134,23.7134,5400.0
2008-08-13 15:10:00,40.06,40.11,40.06,40.11,1900.0,23.7134,23.743,23.7134,23.743,1900.0
2008-08-13 15:15:00,40.11,40.12,40.07,40.1,4800.0,23.743,23.7489,23.7193,23.7371,4800.0
2008-08-13 15:20:00,40.1,40.1,40.02,40.02,2300.0,23.7371,23.7371,23.6897,23.6897,2300.0
2008-08-13 15:25:00,40.05,40.05,40.03,40.03,1400.0,23.7075,23.7075,23.6957,23.6957,1400.0
2008-08-13 15:30:00,40.03,40.03,39.96,39.96,2100.0,23.6957,23.6957,23.6542,23.6542,2100.0
2008-08-13 15:35:00,39.94,39.95,39.92,39.95,5200.0,23.6424,23.6483,23.6305,23.6483,5200.0
2008-08-13 15:40:00,39.96,39.96,39.89,39.89,4000.0,23.6542,23.6542,23.6128,23.6128,4000.0
2008-08-13 15:45:00,39.9,39.91,39.87,39.87,9500.0,23.6187,23.6246,23.6009,23.6009,9500.0
2008-08-13 15:50:00,39.86,39.9,39.85,39.89,12000.0,23.595,23.6187,23.5891,23.6128,12000.0
2008-08-13 15:55:00,39.91,39.98,39.9,39.97,11600.0,23.6246,23.6661,23.6187,23.6601,11600.0
2008-08-14 09:30:00,39.77,39.77,39.56,39.62,6600.0,23.5417,23.5417,23.4174,23.453,6600.0
2008-08-14 09:35:00,39.63,39.66,39.63,39.65,6000.0,23.4589,23.4766,23.4589,23.4707,6000.0
2008-08-14 09:40:00,39.65,39.66,39.64,39.65,2900.0,23.4707,23.4766,23.4648,23.4707,2900.0
2008-08-14 09:45:00,39.66,39.66,39.61,39.61,800.0,23.4766,23.4766,23.447,23.447,800.0
2008-08-14 09:50:00,39.63,39.66,39.62,39.65,4000.0,23.4589,23.4766,23.453,23.4707,4000.0
2008-08-14 09:55:00,39.67,39.73,39.66,39.73,14700.0,23.4826,23.5181,23.4766,23.5181,14700.0
2008-08-14 10:00:00,39.71,39.77,39.71,39.77,3600.0,23.5062,23.5417,23.5062,23.5417,3600.0
2008-08-14 10:05:00,39.75,39.75,39.72,39.74,1700.0,23.5299,23.5299,23.5121,23.524,1700.0
2008-08-14 10:10:00,39.72,39.73,39.71,39.71,1500.0,23.5121,23.5181,23.5062,23.5062,1500.0
2008-08-14 10:15:00,39.7,39.73,39.69,39.73,3000.0,23.5003,23.5181,23.4944,23.5181,3000.0
2008-08-14 10:20:00,39.75,39.76,39.73,39.75,6000.0,23.5299,23.5358,23.5181,23.5299,6000.0
2008-08-14 10:25:00,39.77,39.81,39.77,39.81,300.0,23.5417,23.5654,23.5417,23.5654,300.0
2008-08-14 10:30:00,39.85,39.89,39.84,39.86,2200.0,23.5891,23.6128,23.5832,23.595,2200.0
2008-08-14 10:35:00,39.86,39.88,39.85,39.85,2600.0,23.595,23.6069,23.5891,23.5891,2600.0
2008-08-14 10:40:00,39.85,39.88,39.85,39.88,900.0,23.5891,23.6069,23.5891,23.6069,900.0
2008-08-14 10:45:00,39.91,39.95,39.91,39.95,10000.0,23.6246,23.6483,23.6246,23.6483,10000.0
2008-08-14 10:50:00,39.95,39.97,39.95,39.95,6900.0,23.6483,23.6601,23.6483,23.6483,6900.0
2008-08-14 10:55:00,39.93,39.93,39.92,39.93,1200.0,23.6365,23.6365,23.6305,23.6365,1200.0
2008-08-14 11:00:00,39.93,39.93,39.93,39.93,2300.0,23.6365,23.6365,23.6365,23.6365,2300.0
2008-08-14 11:05:00,39.92,39.93,39.92,39.92,1300.0,23.6305,23.6365,23.6305,23.6305,1300.0
2008-08-14 11:10:00,39.97,39.98,39.91,39.92,6900.0,23.6601,23.6661,23.6246,23.6305,6900.0
2008-08-14 11:15:00,39.92,39.95,39.92,39.94,3700.0,23.6305,23.6483,23.6305,23.6424,3700.0
2008-08-14 11:20:00,39.96,39.98,39.96,39.98,1100.0,23.6542,23.6661,23.6542,23.6661,1100.0
2008-08-14 11:25:00,39.93,39.94,39.93,39.94,8200.0,23.6365,23.6424,23.6365,23.6424,8200.0
2008-08-14 11:30:00,39.93,39.93,39.93,39.93,1000.0,23.6365,23.6365,23.6365,23.6365,1000.0
2008-08-14 11:35:00,39.91,39.94,39.91,39.93,7000.0,23.6246,23.6424,23.6246,23.6365,7000.0
2008-08-14 11:40:00,39.89,39.91,39.89,39.89,1900.0,23.6128,23.6246,23.6128,23.6128,1900.0
2008-08-14 11:45:00,39.87,39.89,39.87,39.88,1400.0,23.6009,23.6128,23.6009,23.6069,1400.0
2008-08-14 11:50:00,39.88,39.88,39.85,39.85,3000.0,23.6069,23.6069,23.5891,23.5891,3000.0
2008-08-14 11:55:00,39.84,39.84,39.84,39.84,900.0,23.5832,23.5832,23.5832,23.5832,900.0
2008-08-14 12:00:00,39.83,39.87,39.83,39.87,500.0,23.5773,23.6009,23.5773,23.6009,500.0
2008-08-14 12:05:00,39.82,39.82,39.82,39.82,600.0,23.5713,23.5713,23.5713,23.5713,600.0
2008-08-14 12:10:00,39.8,39.8,39.8,39.8,500.0,23.5595,23.5595,23.5595,23.5595,500.0
2008-08-14 12:15:00,39.82,39.82,39.79,39.8,3700.0,23.5713,23.5713,23.5536,23.5595,3700.0
2008-08-14 12:20:00,39.82,39.82,39.81,39.81,400.0,23.5713,23.5713,23.5654,23.5654,400.0
2008-08-14 12:25:00,39.79,39.79,39.77,39.77,1100.0,23.5536,23.5536,23.5417,23.5417,1100.0
2008-08-14 12:30:00,39.78,39.78,39.73,39.73,17700.0,23.5477,23.5477,23.5181,23.5181,17700.0
2008-08-14 12:35:00,39.75,39.77,39.75,39.77,7000.0,23.5299,23.5417,23.5299,23.5417,7000.0
2008-08-14 12:40:00,39.75,39.86,39.75,39.86,2500.0,23.5299,23.595,23.5299,23.595,2500.0
2008-08-14 12:45:00,39.9,39.92,39.9,39.92,900.0,23.6187,23.6305,23.6187,23.6305,900.0
2008-08-14 12:50:00,39.92,39.92,39.92,39.92,0.0,23.6305,23.6305,23.6305,23.6305,0.0
2008-08-14 12:55:00,39.89,39.9,39.89,39.9,800.0,23.6128,23.6187,23.6128,23.6187,800.0
2008-08-14 13:00:00,39.89,39.9,39.89,39.9,1300.0,23.6128,23.6187,23.6128,23.6187,1300.0
2008-08-14 13:05:00,39.88,39.88,39.87,39.88,300.0,23.6069,23.6069,23.6009,23.6069,300.0
2008-08-14 13:10:00,39.87,39.87,39.87,39.87,1000.0,23.6009,23.6009,23.6009,23.6009,1000.0
2008-08-14 13:15:00,39.87,39.87,39.86,39.86,5500.0,23.6009,23.6009,23.595,23.595,5500.0
2008-08-14 13:20:00,39.86,39.86,39.86,39.86,0.0,23.595,23.595,23.595,23.595,0.0
2008-08-14 13:25:00,39.85,39.85,39.85,39.85,1100.0,23.5891,23.5891,23.5891,23.5891,1100.0
2008-08-14 13:30:00,39.83,39.84,39.82,39.84,1900.0,23.5773,23.5832,23.5713,23.5832,1900.0
2008-08-14 13:35:00,39.84,39.84,39.81,39.82,1500.0,23.5832,23.5832,23.5654,23.5713,1500.0
2008-08-14 13:40:00,39.79,39.81,39.77,39.81,1300.0,23.5536,23.5654,23.5417,23.5654,1300.0
2008-08-14 13:45:00,39.81,39.81,39.81,39.81,0.0,23.5654,23.5654,23.5654,23.5654,0.0
2008-08-14 13:50:00,39.8,39.81,39.79,39.81,3900.0,23.5595,23.5654,23.5536,23.5654,3900.0
2008-08-14 13:55:00,39.81,39.82,39.81,39.82,7500.0,23.5654,23.5713,23.5654,23.5713,7500.0
2008-08-14 14:00:00,39.85,39.85,39.85,39.85,100.0,23.5891,23.5891,23.5891,23.5891,100.0
2008-08-14 14:05:00,39.81,39.81,39.81,39.81,200.0,23.5654,23.5654,23.5654,23.5654,200.0
2008-08-14 14:10:00,39.83,39.83,39.83,39.83,800.0,23.5773,23.5773,23.5773,23.5773,800.0
2008-08-14 14:15:00,39.83,39.85,39.82,39.85,4000.0,23.5773,23.5891,23.5713,23.5891,4000.0
2008-08-14 14:20:00,39.85,39.85,39.85,39.85,1500.0,23.5891,23.5891,23.5891,23.5891,1500.0
2008-08-14 14:25:00,39.84,39.84,39.84,39.84,6100.0,23.5832,23.5832,23.5832,23.5832,6100.0
2008-08-14 14:30:00,39.84,39.84,39.84,39.84,0.0,23.5832,23.5832,23.5832,23.5832,0.0
2008-08-14 14:35:00,39.84,39.84,39.84,39.84,0.0,23.5832,23.5832,23.5832,23.5832,0.0
2008-08-14 14:40:00,39.8,39.8,39.79,39.79,600.0,23.5595,23.5595,23.5536,23.5536,600.0
2008-08-14 14:45:00,39.76,39.76,39.76,39.76,300.0,23.5358,23.5358,23.5358,23.5358,300.0
2008-08-14 14:50:00,39.74,39.76,39.74,39.76,700.0,23.524,23.5358,23.524,23.5358,700.0
2008-08-14 14:55:00,39.77,39.77,39.76,39.76,2700.0,23.5417,23.5417,23.5358,23.5358,2700.0
2008-08-14 15:00:00,39.74,39.74,39.69,39.71,1200.0,23.524,23.524,23.4944,23.5062,1200.0
2008-08-14 15:05:00,39.72,39.72,39.69,39.69,10400.0,23.5121,23.5121,23.4944,23.4944,10400.0
2008-08-14 15:10:00,39.72,39.73,39.71,39.73,13300.0,23.5121,23.5181,23.5062,23.5181,13300.0
2008-08-14 15:15:00,39.73,39.76,39.73,39.75,2800.0,23.5181,23.5358,23.5181,23.5299,2800.0
2008-08-14 15:20:00,39.76,39.76,39.74,39.74,2400.0,23.5358,23.5358,23.524,23.524,2400.0
2008-08-14 15:25:00,39.74,39.74,39.67,39.73,3700.0,23.524,23.524,23.4826,23.5181,3700.0
2008-08-14 15:30:00,39.71,39.75,39.71,39.75,1400.0,23.5062,23.5299,23.5062,23.5299,1400.0
2008-08-14 15:35:00,39.75,39.8,39.75,39.8,7100.0,23.5299,23.5595,23.5299,23.5595,7100.0
2008-08-14 15:40:00,39.8,39.8,39.78,39.8,2100.0,23.5595,23.5595,23.5477,23.5595,2100.0
2008-08-14 15:45:00,39.78,39.78,39.77,39.78,9100.0,23.5477,23.5477,23.5417,23.5477,9100.0
2008-08-14 15:50:00,39.75,39.76,39.74,39.75,2400.0,23.5299,23.5358,23.524,23.5299,2400.0
2008-08-14 15:55:00,39.76,39.76,39.74,39.76,12300.0,23.5358,23.5358,23.524,23.5358,12300.0
2008-08-15 09:30:00,39.68,39.68,39.54,39.58,21300.0,23.4885,23.4885,23.4056,23.4293,21300.0
2008-08-15 09:35:00,39.59,39.62,39.56,39.61,9500.0,23.4352,23.453,23.4174,23.447,9500.0
2008-08-15 09:40:00,39.6,39.64,39.6,39.64,4600.0,23.4411,23.4648,23.4411,23.4648,4600.0
2008-08-15 09:45:00,39.63,39.65,39.62,39.62,19500.0,23.4589,23.4707,23.453,23.453,19500.0
2008-08-15 09:50:00,39.62,39.62,39.54,39.54,19100.0,23.453,23.453,23.4056,23.4056,19100.0
2008-08-15 09:55:00,39.54,39.59,39.54,39.54,5700.0,23.4056,23.4352,23.4056,23.4056,5700.0
2008-08-15 10:00:00,39.54,39.54,39.47,39.5,71800.0,23.4056,23.4056,23.3642,23.3819,71800.0
2008-08-15 10:05:00,39.48,39.48,39.4,39.46,155500.0,23.3701,23.3701,23.3227,23.3582,155500.0
2008-08-15 10:10:00,39.46,39.46,39.46,39.46,200.0,23.3582,23.3582,23.3582,23.3582,200.0
2008-08-15 10:15:00,39.46,39.49,39.46,39.47,5100.0,23.3582,23.376,23.3582,23.3642,5100.0
2008-08-15 10:20:00,39.45,39.5,39.45,39.48,3700.0,23.3523,23.3819,23.3523,23.3701,3700.0
2008-08-15 10:25:00,39.52,39.55,39.52,39.54,6000.0,23.3938,23.4115,23.3938,23.4056,6000.0
2008-08-15 10:30:00,39.55,39.55,39.53,39.55,13200.0,23.4115,23.4115,23.3997,23.4115,13200.0
2008-08-15 10:35:00,39.55,39.55,39.53,39.54,2400.0,23.4115,23.4115,23.3997,23.4056,2400.0
2008-08-15 10:40:00,39.54,39.55,39.54,39.55,5900.0,23.4056,23.4115,23.4056,23.4115,5900.0
2008-08-15 10:45:00,39.53,39.55,39.52,39.55,3600.0,23.3997,23.4115,23.3938,23.4115,3600.0
2008-08-15 10:50:00,39.55,39.59,39.55,39.56,800.0,23.4115,23.4352,23.4115,23.4174,800.0
2008-08-15 10:55:00,39.58,39.58,39.58,39.58,500.0,23.4293,23.4293,23.4293,23.4293,500.0
2008-08-15 11:00:00,39.57,39.57,39.57,39.57,100.0,23.4234,23.4234,23.4234,23.4234,100.0
2008-08-15 11:05:00,39.57,39.57,39.56,39.57,4100.0,23.4234,23.4234,23.4174,23.4234,4100.0
2008-08-15 11:10:00,39.54,39.56,39.54,39.55,2800.0,23.4056,23.4174,23.4056,23.4115,2800.0
2008-08-15 11:15:00,39.55,39.55,39.53,39.53,3200.0,23.4115,23.4115,23.3997,23.3997,3200.0
2008-08-15 11:20:00,39.55,39.55,39.51,39.54,2900.0,23.4115,23.4115,23.3878,23.4056,2900.0
2008-08-15 11:25:00,39.55,39.55,39.55,39.55,1300.0,23.4115,23.4115,23.4115,23.4115,1300.0
2008-08-15 11:30:00,39.53,39.55,39.52,39.55,18200.0,23.3997,23.4115,23.3938,23.4115,18200.0
2008-08-15 11:35:00,39.54,39.54,39.51,39.51,800.0,23.4056,23.4056,23.3878,23.3878,800.0
2008-08-15 11:40:00,39.52,39.53,39.5,39.53,2100.0,23.3938,23.3997,23.3819,23.3997,2100.0
2008-08-15 11:45:00,39.49,39.5,39.47,39.49,1900.0,23.376,23.3819,23.3642,23.376,1900.0
2008-08-15 11:50:00,39.5,39.5,39.5,39.5,2800.0,23.3819,23.3819,23.3819,23.3819,2800.0
2008-08-15 11:55:00,39.5,39.52,39.49,39.52,7900.0,23.3819,23.3938,23.376,23.3938,7900.0
2008-08-15 12:00:00,39.48,39.5,39.47,39.49,10700.0,23.3701,23.3819,23.3642,23.376,10700.0
2008-08-15 12:05:00,39.52,39.53,39.51,39.51,4000.0,23.3938,23.3997,23.3878,23.3878,4000.0
2008-08-15 12:10:00,39.5,39.5,39.48,39.48,500.0,23.3819,23.3819,23.3701,23.3701,500.0
2008-08-15 12:15:00,39.49,39.53,39.49,39.53,5700.0,23.376,23.3997,23.376,23.3997,5700.0
2008-08-15 12:20:00,39.52,39.52,39.49,39.51,1700.0,23.3938,23.3938,23.376,23.3878,1700.0
2008-08-15 12:25:00,39.46,39.48,39.46,39.48,500.0,23.3582,23.3701,23.3582,23.3701,500.0
2008-08-15 12:30:00,39.49,39.5,39.48,39.5,2300.0,23.376,23.3819,23.3701,23.3819,2300.0
2008-08-15 12:35:00,39.47,39.52,39.47,39.52,4200.0,23.3642,23.3938,23.3642,23.3938,4200.0
2008-08-15 12:40:00,39.52,39.52,39.52,39.52,700.0,23.3938,23.3938,23.3938,23.3938,700.0
2008-08-15 12:45:00,39.53,39.54,39.53,39.54,300.0,23.3997,23.4056,23.3997,23.4056,300.0
2008-08-15 12:50:00,39.54,39.54,39.53,39.54,35200.0,23.4056,23.4056,23.3997,23.4056,35200.0
2008-08-15 12:55:00,39.51,39.51,39.49,39.49,1700.0,23.3878,23.3878,23.376,23.376,1700.0
2008-08-15 13:00:00,39.5,39.51,39.49,39.5,4500.0,23.3819,23.3878,23.376,23.3819,4500.0
2008-08-15 13:05:00,39.49,39.49,39.49,39.49,900.0,23.376,23.376,23.376,23.376,900.0
2008-08-15 13:10:00,39.48,39.5,39.48,39.5,600.0,23.3701,23.3819,23.3701,23.3819,600.0
2008-08-15 13:15:00,39.49,39.5,39.49,39.49,4200.0,23.376,23.3819,23.376,23.376,4200.0
2008-08-15 13:20:00,39.49,39.49,39.48,39.48,1300.0,23.376,23.376,23.3701,23.3701,1300.0
2008-08-15 13:25:00,39.47,39.47,39.45,39.45,2700.0,23.3642,23.3642,23.3523,23.3523,2700.0
2008-08-15 13:30:00,39.44,39.44,39.4,39.4,5000.0,23.3464,23.3464,23.3227,23.3227,5000.0
2008-08-15 13:35:00,39.41,39.42,39.39,39.39,7600.0,23.3286,23.3346,23.3168,23.3168,7600.0
2008-08-15 13:40:00,39.39,39.42,39.39,39.41,1400.0,23.3168,23.3346,23.3168,23.3286,1400.0
2008-08-15 13:45:00,39.42,39.42,39.39,39.4,12800.0,23.3346,23.3346,23.3168,23.3227,12800.0
2008-08-15 13:50:00,39.42,39.42,39.4,39.4,3600.0,23.3346,23.3346,23.3227,23.3227,3600.0
2008-08-15 13:55:00,39.4,39.42,39.4,39.42,2100.0,23.3227,23.3346,23.3227,23.3346,2100.0
2008-08-15 14:00:00,39.4,39.41,39.4,39.41,700.0,23.3227,23.3286,23.3227,23.3286,700.0
2008-08-15 14:05:00,39.41,39.41,39.37,39.37,6100.0,23.3286,23.3286,23.305,23.305,6100.0
2008-08-15 14:10:00,39.38,39.39,39.36,39.36,5800.0,23.3109,23.3168,23.299,23.299,5800.0
2008-08-15 14:15:00,39.39,39.39,39.38,39.38,700.0,23.3168,23.3168,23.3109,23.3109,700.0
2008-08-15 14:20:00,39.39,39.4,39.39,39.4,1500.0,23.3168,23.3227,23.3168,23.3227,1500.0
2008-08-15 14:25:00,39.39,39.39,39.39,39.39,500.0,23.3168,23.3168,23.3168,23.3168,500.0
2008-08-15 14:30:00,39.41,39.41,39.41,39.41,900.0,23.3286,23.3286,23.3286,23.3286,900.0
2008-08-15 14:35:00,39.39,39.4,39.38,39.4,4400.0,23.3168,23.3227,23.3109,23.3227,4400.0
2008-08-15 14:40:00,39.38,39.39,39.38,39.38,16500.0,23.3109,23.3168,23.3109,23.3109,16500.0
2008-08-15 14:45:00,39.41,39.42,39.4,39.42,1400.0,23.3286,23.3346,23.3227,23.3346,1400.0
2008-08-15 14:50:00,39.41,39.43,39.41,39.43,2700.0,23.3286,23.3405,23.3286,23.3405,2700.0
2008-08-15 14:55:00,39.44,39.44,39.43,39.43,10800.0,23.3464,23.3464,23.3405,23.3405,10800.0
2008-08-15 15:00:00,39.43,39.47,39.43,39.46,16700.0,23.3405,23.3642,23.3405,23.3582,16700.0
2008-08-15 15:05:00,39.44,39.45,39.44,39.45,1200.0,23.3464,23.3523,23.3464,23.3523,1200.0
2008-08-15 15:10:00,39.44,39.45,39.44,39.45,4300.0,23.3464,23.3523,23.3464,23.3523,4300.0
2008-08-15 15:15:00,39.45,39.45,39.44,39.45,400.0,23.3523,23.3523,23.3464,23.3523,400.0
2008-08-15 15:20:00,39.45,39.47,39.44,39.47,3000.0,23.3523,23.3642,23.3464,23.3642,3000.0
2008-08-15 15:25:00,39.48,39.49,39.48,39.49,3000.0,23.3701,23.376,23.3701,23.376,3000.0
2008-08-15 15:30:00,39.47,39.47,39.46,39.46,900.0,23.3642,23.3642,23.3582,23.3582,900.0
2008-08-15 15:35:00,39.45,39.47,39.45,39.47,1200.0,23.3523,23.3642,23.3523,23.3642,1200.0
2008-08-15 15:40:00,39.48,39.49,39.46,39.48,6100.0,23.3701,23.376,23.3582,23.3701,6100.0
2008-08-15 15:45:00,39.45,39.45,39.41,39.42,3300.0,23.3523,23.3523,23.3286,23.3346,3300.0
2008-08-15 15:50:00,39.43,39.48,39.41,39.44,7100.0,23.3405,23.3701,23.3286,23.3464,7100.0
2008-08-15 15:55:00,39.48,39.49,39.45,39.47,7100.0,23.3701,23.376,23.3523,23.3642,7100.0
2008-08-18 09:30:00,39.94,39.94,39.82,39.85,23800.0,23.6424,23.6424,23.5713,23.5891,23800.0
2008-08-18 09:35:00,39.85,39.85,39.77,39.8,6000.0,23.5891,23.5891,23.5417,23.5595,6000.0
2008-08-18 09:40:00,39.76,39.76,39.72,39.74,3200.0,23.5358,23.5358,23.5121,23.524,3200.0
2008-08-18 09:45:00,39.72,39.72,39.7,39.72,1900.0,23.5121,23.5121,23.5003,23.5121,1900.0
2008-08-18 09:50:00,39.71,39.71,39.66,39.69,4600.0,23.5062,23.5062,23.4766,23.4944,4600.0
2008-08-18 09:55:00,39.69,39.69,39.67,39.68,5900.0,23.4944,23.4944,23.4826,23.4885,5900.0
2008-08-18 10:00:00,39.68,39.69,39.68,39.68,3200.0,23.4885,23.4944,23.4885,23.4885,3200.0
2008-08-18 10:05:00,39.69,39.71,39.68,39.69,60500.0,23.4944,23.5062,23.4885,23.4944,60500.0
2008-08-18 10:10:00,39.65,39.7,39.62,39.7,58700.0,23.4707,23.5003,23.453,23.5003,58700.0
2008-08-18 10:15:00,39.63,39.64,39.63,39.63,2700.0,23.4589,23.4648,23.4589,23.4589,2700.0
2008-08-18 10:20:00,39.61,39.61,39.59,39.59,1200.0,23.447,23.447,23.4352,23.4352,1200.0
2008-08-18 10:25:00,39.58,39.62,39.58,39.61,1300.0,23.4293,23.453,23.4293,23.447,1300.0
2008-08-18 10:30:00,39.62,39.64,39.61,39.63,2800.0,23.453,23.4648,23.447,23.4589,2800.0
2008-08-18 10:35:00,39.63,39.64,39.63,39.64,32800.0,23.4589,23.4648,23.4589,23.4648,32800.0
2008-08-18 10:40:00,39.64,39.64,39.64,39.64,0.0,23.4648,23.4648,23.4648,23.4648,0.0
2008-08-18 10:45:00,39.69,39.69,39.66,39.66,2700.0,23.4944,23.4944,23.4766,23.4766,2700.0
2008-08-18 10:50:00,39.67,39.72,39.66,39.71,8500.0,23.4826,23.5121,23.4766,23.5062,8500.0
2008-08-18 10:55:00,39.71,39.72,39.67,39.71,2600.0,23.5062,23.5121,23.4826,23.5062,2600.0
2008-08-18 11:00:00,39.71,39.74,39.71,39.71,6900.0,23.5062,23.524,23.5062,23.5062,6900.0
2008-08-18 11:05:00,39.7,39.7,39.7,39.7,2000.0,23.5003,23.5003,23.5003,23.5003,2000.0
2008-08-18 11:10:00,39.73,39.73,39.72,39.72,2600.0,23.5181,23.5181,23.5121,23.5121,2600.0
2008-08-18 11:15:00,39.72,39.72,39.68,39.68,15700.0,23.5121,23.5121,23.4885,23.4885,15700.0
2008-08-18 11:20:00,39.7,39.7,39.68,39.68,3700.0,23.5003,23.5003,23.4885,23.4885,3700.0
2008-08-18 11:25:00,39.68,39.68,39.68,39.68,0.0,23.4885,23.4885,23.4885,23.4885,0.0
2008-08-18 11:30:00,39.71,39.72,39.71,39.72,3100.0,23.5062,23.5121,23.5062,23.5121,3100.0
2008-08-18 11:35:00,39.7,39.72,39.7,39.72,2800.0,23.5003,23.5121,23.5003,23.5121,2800.0
2008-08-18 11:40:00,39.71,39.71,39.66,39.69,9700.0,23.5062,23.5062,23.4766,23.4944,9700.0
2008-08-18 11:45:00,39.7,39.7,39.7,39.7,700.0,23.5003,23.5003,23.5003,23.5003,700.0
2008-08-18 11:50:00,39.7,39.73,39.68,39.73,7100.0,23.5003,23.5181,23.4885,23.5181,7100.0
2008-08-18 11:55:00,39.71,39.71,39.59,39.59,300.0,23.5062,23.5062,23.4352,23.4352,300.0
2008-08-18 12:00:00,39.58,39.59,39.58,39.59,900.0,23.4293,23.4352,23.4293,23.4352,900.0
2008-08-18 12:05:00,39.58,39.59,39.58,39.58,2600.0,23.4293,23.4352,23.4293,23.4293,2600.0
2008-08-18 12:10:00,39.57,39.58,39.56,39.56,1300.0,23.4234,23.4293,23.4174,23.4174,1300.0
2008-08-18 12:15:00,39.56,39.57,39.53,39.57,4400.0,23.4174,23.4234,23.3997,23.4234,4400.0
2008-08-18 12:20:00,39.56,39.56,39.56,39.56,3500.0,23.4174,23.4174,23.4174,23.4174,3500.0
2008-08-18 12:25:00,39.53,39.54,39.53,39.54,800.0,23.3997,23.4056,23.3997,23.4056,800.0
2008-08-18 12:30:00,39.57,39.58,39.56,39.57,1200.0,23.4234,23.4293,23.4174,23.4234,1200.0
2008-08-18 12:35:00,39.55,39.55,39.55,39.55,300.0,23.4115,23.4115,23.4115,23.4115,300.0
2008-08-18 12:40:00,39.47,39.49,39.47,39.47,700.0,23.3642,23.376,23.3642,23.3642,700.0
2008-08-18 12:45:00,39.46,39.47,39.44,39.44,6100.0,23.3582,23.3642,23.3464,23.3464,6100.0
2008-08-18 12:50:00,39.42,39.42,39.42,39.42,100.0,23.3346,23.3346,23.3346,23.3346,100.0
2008-08-18 12:55:00,39.43,39.44,39.43,39.44,300.0,23.3405,23.3464,23.3405,23.3464,300.0
2008-08-18 13:00:00,39.43,39.48,39.43,39.47,18300.0,23.3405,23.3701,23.3405,23.3642,18300.0
2008-08-18 13:05:00,39.47,39.47,39.47,39.47,9500.0,23.3642,23.3642,23.3642,23.3642,9500.0
2008-08-18 13:10:00,39.47,39.47,39.46,39.46,8200.0,23.3642,23.3642,23.3582,23.3582,8200.0
2008-08-18 13:15:00,39.43,39.44,39.43,39.44,2800.0,23.3405,23.3464,23.3405,23.3464,2800.0
2008-08-18 13:20:00,39.44,39.46,39.44,39.46,700.0,23.3464,23.3582,23.3464,23.3582,700.0
2008-08-18 13:25:00,39.46,39.48,39.46,39.48,600.0,23.3582,23.3701,23.3582,23.3701,600.0
2008-08-18 13:30:00,39.45,39.46,39.45,39.45,2600.0,23.3523,23.3582,23.3523,23.3523,2600.0
2008-08-18 13:35:00,39.47,39.48,39.46,39.46,1500.0,23.3642,23.3701,23.3582,23.3582,1500.0
2008-08-18 13:40:00,39.45,39.45,39.45,39.45,1300.0,23.3523,23.3523,23.3523,23.3523,1300.0
2008-08-18 13:45:00,39.41,39.45,39.41,39.44,3900.0,23.3286,23.3523,23.3286,23.3464,3900.0
2008-08-18 13:50:00,39.39,39.39,39.39,39.39,1400.0,23.3168,23.3168,23.3168,23.3168,1400.0
2008-08-18 13:55:00,39.41,39.42,39.41,39.42,1600.0,23.3286,23.3346,23.3286,23.3346,1600.0
2008-08-18 14:00:00,39.38,39.38,39.38,39.38,100.0,23.3109,23.3109,23.3109,23.3109,100.0
2008-08-18 14:05:00,39.36,39.39,39.36,39.37,1500.0,23.299,23.3168,23.299,23.305,1500.0
2008-08-18 14:10:00,39.37,39.38,39.36,39.37,15200.0,23.305,23.3109,23.299,23.305,15200.0
2008-08-18 14:15:00,39.36,39.36,39.3,39.3,3000.0,23.299,23.299,23.2635,23.2635,3000.0
2008-08-18 14:20:00,39.32,39.32,39.32,39.32,300.0,23.2754,23.2754,23.2754,23.2754,300.0
2008-08-18 14:25:00,39.31,39.32,39.3,39.32,5600.0,23.2695,23.2754,23.2635,23.2754,5600.0
2008-08-18 14:30:00,39.31,39.31,39.28,39.28,6500.0,23.2695,23.2695,23.2517,23.2517,6500.0
2008-08-18 14:35:00,39.28,39.28,39.28,39.28,0.0,23.2517,23.2517,23.2517,23.2517,0.0
2008-08-18 14:40:00,39.31,39.31,39.3,39.3,900.0,23.2695,23.2695,23.2635,23.2635,900.0
2008-08-18 14:45:00,39.29,39.32,39.27,39.31,18600.0,23.2576,23.2754,23.2458,23.2695,18600.0
2008-08-18 14:50:00,39.31,39.33,39.27,39.33,2900.0,23.2695,23.2813,23.2458,23.2813,2900.0
2008-08-18 14:55:00,39.32,39.32,39.32,39.32,100.0,23.2754,23.2754,23.2754,23.2754,100.0
2008-08-18 15:00:00,39.28,39.28,39.22,39.22,2400.0,23.2517,23.2517,23.2162,23.2162,2400.0
2008-08-18 15:05:00,39.25,39.25,39.25,39.25,400.0,23.2339,23.2339,23.2339,23.2339,400.0
2008-08-18 15:10:00,39.26,39.26,39.26,39.26,700.0,23.2399,23.2399,23.2399,23.2399,700.0
2008-08-18 15:15:00,39.29,39.29,39.24,39.25,16200.0,23.2576,23.2576,23.228,23.2339,16200.0
2008-08-18 15:20:00,39.24,39.28,39.23,39.28,6400.0,23.228,23.2517,23.2221,23.2517,6400.0
2008-08-18 15:25:00,39.29,39.29,39.28,39.29,500.0,23.2576,23.2576,23.2517,23.2576,500.0
2008-08-18 15:30:00,39.27,39.27,39.27,39.27,6100.0,23.2458,23.2458,23.2458,23.2458,6100.0
2008-08-18 15:35:00,39.27,39.27,39.27,39.27,0.0,23.2458,23.2458,23.2458,23.2458,0.0
2008-08-18 15:40:00,39.28,39.28,39.22,39.22,3200.0,23.2517,23.2517,23.2162,23.2162,3200.0
2008-08-18 15:45:00,39.25,39.25,39.2,39.24,6700.0,23.2339,23.2339,23.2043,23.228,6700.0
2008-08-18 15:50:00,39.26,39.32,39.26,39.32,9900.0,23.2399,23.2754,23.2399,23.2754,9900.0
2008-08-18 15:55:00,39.3,39.34,39.2,39.33,506800.0,23.2635,23.2872,23.2043,23.2813,506800.0
2008-08-19 09:30:00,38.95,38.95,38.88,38.88,6800.0,23.0563,23.0563,23.0149,23.0149,6800.0
2008-08-19 09:35:00,38.88,38.88,38.88,38.88,0.0,23.0149,23.0149,23.0149,23.0149,0.0
2008-08-19 09:40:00,38.95,38.95,38.95,38.95,600.0,23.0563,23.0563,23.0563,23.0563,600.0
2008-08-19 09:45:00,38.95,38.95,38.9,38.9,3000.0,23.0563,23.0563,23.0268,23.0268,3000.0
2008-08-19 09:50:00,38.89,38.9,38.86,38.88,5700.0,23.0208,23.0268,23.0031,23.0149,5700.0
2008-08-19 09:55:00,38.88,38.89,38.85,38.89,19300.0,23.0149,23.0208,22.9972,23.0208,19300.0
2008-08-19 10:00:00,38.86,38.87,38.81,38.85,6100.0,23.0031,23.009,22.9735,22.9972,6100.0
2008-08-19 10:05:00,38.85,38.85,38.78,38.78,4800.0,22.9972,22.9972,22.9557,22.9557,4800.0
2008-08-19 10:10:00,38.77,38.79,38.69,38.69,615800.0,22.9498,22.9616,22.9024,22.9024,615800.0
2008-08-19 10:15:00,38.7,38.71,38.7,38.7,42400.0,22.9084,22.9143,22.9084,22.9084,42400.0
2008-08-19 10:20:00,38.69,38.73,38.68,38.7,15300.0,22.9024,22.9261,22.8965,22.9084,15300.0
2008-08-19 10:25:00,38.69,38.72,38.68,38.72,9900.0,22.9024,22.9202,22.8965,22.9202,9900.0
2008-08-19 10:30:00,38.68,38.74,38.68,38.71,14700.0,22.8965,22.932,22.8965,22.9143,14700.0
2008-08-19 10:35:00,38.75,38.75,38.72,38.75,17800.0,22.938,22.938,22.9202,22.938,17800.0
2008-08-19 10:40:00,38.76,38.82,38.75,38.75,58400.0,22.9439,22.9794,22.938,22.938,58400.0
2008-08-19 10:45:00,38.76,38.78,38.75,38.75,106500.0,22.9439,22.9557,22.938,22.938,106500.0
2008-08-19 10:50:00,38.73,38.73,38.68,38.69,79800.0,22.9261,22.9261,22.8965,22.9024,79800.0
2008-08-19 10:55:00,38.68,38.72,38.68,38.69,7900.0,22.8965,22.9202,22.8965,22.9024,7900.0
2008-08-19 11:00:00,38.69,38.69,38.64,38.67,20300.0,22.9024,22.9024,22.8728,22.8906,20300.0
2008-08-19 11:05:00,38.67,38.69,38.67,38.69,13000.0,22.8906,22.9024,22.8906,22.9024,13000.0
2008-08-19 11:10:00,38.69,38.72,38.68,38.69,28100.0,22.9024,22.9202,22.8965,22.9024,28100.0
2008-08-19 11:15:00,38.67,38.73,38.67,38.7,43800.0,22.8906,22.9261,22.8906,22.9084,43800.0
2008-08-19 11:20:00,38.69,38.7,38.67,38.7,20000.0,22.9024,22.9084,22.8906,22.9084,20000.0
2008-08-19 11:25:00,38.71,38.74,38.71,38.72,15100.0,22.9143,22.932,22.9143,22.9202,15100.0
2008-08-19 11:30:00,38.71,38.71,38.69,38.69,46000.0,22.9143,22.9143,22.9024,22.9024,46000.0
2008-08-19 11:35:00,38.7,38.7,38.6,38.61,13000.0,22.9084,22.9084,22.8492,22.8551,13000.0
2008-08-19 11:40:00,38.61,38.63,38.59,38.63,35300.0,22.8551,22.8669,22.8432,22.8669,35300.0
2008-08-19 11:45:00,38.65,38.67,38.62,38.62,13000.0,22.8788,22.8906,22.861,22.861,13000.0
2008-08-19 11:50:00,38.64,38.65,38.62,38.62,20300.0,22.8728,22.8788,22.861,22.861,20300.0
2008-08-19 11:55:00,38.61,38.62,38.59,38.6,3400.0,22.8551,22.861,22.8432,22.8492,3400.0
2008-08-19 12:00:00,38.58,38.63,38.5,38.56,601500.0,22.8373,22.8669,22.79,22.8255,601500.0
2008-08-19 12:05:00,38.56,38.62,38.54,38.58,106200.0,22.8255,22.861,22.8137,22.8373,106200.0
2008-08-19 12:10:00,38.6,38.66,38.6,38.64,36500.0,22.8492,22.8847,22.8492,22.8728,36500.0
2008-08-19 12:15:00,38.65,38.7,38.64,38.7,10700.0,22.8788,22.9084,22.8728,22.9084,10700.0
2008-08-19 12:20:00,38.72,38.74,38.7,38.74,15200.0,22.9202,22.932,22.9084,22.932,15200.0
2008-08-19 12:25:00,38.74,38.76,38.72,38.76,13600.0,22.932,22.9439,22.9202,22.9439,13600.0
2008-08-19 12:30:00,38.75,38.75,38.69,38.71,46100.0,22.938,22.938,22.9024,22.9143,46100.0
2008-08-19 12:35:00,38.72,38.72,38.7,38.7,21400.0,22.9202,22.9202,22.9084,22.9084,21400.0
2008-08-19 12:40:00,38.71,38.73,38.69,38.71,31600.0,22.9143,22.9261,22.9024,22.9143,31600.0
2008-08-19 12:45:00,38.72,38.77,38.72,38.77,14500.0,22.9202,22.9498,22.9202,22.9498,14500.0
2008-08-19 12:50:00,38.74,38.76,38.73,38.76,10100.0,22.932,22.9439,22.9261,22.9439,10100.0
2008-08-19 12:55:00,38.76,38.8,38.75,38.76,20800.0,22.9439,22.9676,22.938,22.9439,20800.0
2008-08-19 13:00:00,38.76,38.81,38.73,38.78,83700.0,22.9439,22.9735,22.9261,22.9557,83700.0
2008-08-19 13:05:00,38.77,38.79,38.77,38.79,5900.0,22.9498,22.9616,22.9498,22.9616,5900.0
2008-08-19 13:10:00,38.78,38.79,38.78,38.78,10200.0,22.9557,22.9616,22.9557,22.9557,10200.0
2008-08-19 13:15:00,38.78,38.8,38.76,38.78,17700.0,22.9557,22.9676,22.9439,22.9557,17700.0
2008-08-19 13:20:00,38.77,38.81,38.76,38.78,14000.0,22.9498,22.9735,22.9439,22.9557,14000.0
2008-08-19 13:25:00,38.78,38.78,38.75,38.76,7400.0,22.9557,22.9557,22.938,22.9439,7400.0
2008-08-19 13:30:00,38.76,38.81,38.76,38.78,14800.0,22.9439,22.9735,22.9439,22.9557,14800.0
2008-08-19 13:35:00,38.77,38.77,38.74,38.76,13400.0,22.9498,22.9498,22.932,22.9439,13400.0
2008-08-19 13:40:00,38.78,38.82,38.78,38.81,13700.0,22.9557,22.9794,22.9557,22.9735,13700.0
2008-08-19 13:45:00,38.81,38.81,38.78,38.79,10700.0,22.9735,22.9735,22.9557,22.9616,10700.0
2008-08-19 13:50:00,38.8,38.8,38.76,38.77,12000.0,22.9676,22.9676,22.9439,22.9498,12000.0
2008-08-19 13:55:00,38.79,38.79,38.75,38.76,7300.0,22.9616,22.9616,22.938,22.9439,7300.0
2008-08-19 14:00:00,38.76,38.77,38.75,38.77,16500.0,22.9439,22.9498,22.938,22.9498,16500.0
2008-08-19 14:05:00,38.76,38.79,38.74,38.79,8000.0,22.9439,22.9616,22.932,22.9616,8000.0
2008-08-19 14:10:00,38.77,38.78,38.76,38.77,28700.0,22.9498,22.9557,22.9439,22.9498,28700.0
2008-08-19 14:15:00,38.77,38.77,38.75,38.75,5300.0,22.9498,22.9498,22.938,22.938,5300.0
2008-08-19 14:20:00,38.75,38.75,38.7,38.7,31900.0,22.938,22.938,22.9084,22.9084,31900.0
2008-08-19 14:25:00,38.68,38.7,38.67,38.69,7800.0,22.8965,22.9084,22.8906,22.9024,7800.0
2008-08-19 14:30:00,38.69,38.7,38.68,38.69,4000.0,22.9024,22.9084,22.8965,22.9024,4000.0
2008-08-19 14:35:00,38.7,38.71,38.69,38.69,5700.0,22.9084,22.9143,22.9024,22.9024,5700.0
2008-08-19 14:40:00,38.69,38.69,38.65,38.69,15900.0,22.9024,22.9024,22.8788,22.9024,15900.0
2008-08-19 14:45:00,38.68,38.72,38.68,38.72,6000.0,22.8965,22.9202,22.8965,22.9202,6000.0
2008-08-19 14:50:00,38.72,38.78,38.72,38.77,5200.0,22.9202,22.9557,22.9202,22.9498,5200.0
2008-08-19 14:55:00,38.77,38.78,38.74,38.76,5100.0,22.9498,22.9557,22.932,22.9439,5100.0
2008-08-19 15:00:00,38.76,38.76,38.71,38.72,47000.0,22.9439,22.9439,22.9143,22.9202,47000.0
2008-08-19 15:05:00,38.72,38.74,38.7,38.7,26200.0,22.9202,22.932,22.9084,22.9084,26200.0
2008-08-19 15:10:00,38.68,38.76,38.68,38.76,4200.0,22.8965,22.9439,22.8965,22.9439,4200.0
2008-08-19 15:15:00,38.75,38.76,38.74,38.76,8300.0,22.938,22.9439,22.932,22.9439,8300.0
2008-08-19 15:20:00,38.75,38.84,38.73,38.83,5100.0,22.938,22.9912,22.9261,22.9853,5100.0
2008-08-19 15:25:00,38.84,38.85,38.8,38.83,11900.0,22.9912,22.9972,22.9676,22.9853,11900.0
2008-08-19 15:30:00,38.81,38.81,38.76,38.78,9800.0,22.9735,22.9735,22.9439,22.9557,9800.0
2008-08-19 15:35:00,38.79,38.8,38.77,38.8,9100.0,22.9616,22.9676,22.9498,22.9676,9100.0
2008-08-19 15:40:00,38.79,38.81,38.77,38.81,8400.0,22.9616,22.9735,22.9498,22.9735,8400.0
2008-08-19 15:45:00,38.81,38.84,38.81,38.84,8200.0,22.9735,22.9912,22.9735,22.9912,8200.0
2008-08-19 15:50:00,38.84,38.86,38.81,38.85,15700.0,22.9912,23.0031,22.9735,22.9972,15700.0
2008-08-19 15:55:00,38.85,38.85,38.83,38.83,13600.0,22.9972,22.9972,22.9853,22.9853,13600.0
2008-08-20 09:30:00,38.88,38.97,38.85,38.85,12700.0,23.0149,23.0682,22.9972,22.9972,12700.0
2008-08-20 09:35:00,38.84,38.91,38.84,38.87,14300.0,22.9912,23.0327,22.9912,23.009,14300.0
2008-08-20 09:40:00,38.87,38.89,38.83,38.83,5000.0,23.009,23.0208,22.9853,22.9853,5000.0
2008-08-20 09:45:00,38.84,38.84,38.76,38.76,337900.0,22.9912,22.9912,22.9439,22.9439,337900.0
2008-08-20 09:50:00,38.78,38.81,38.78,38.81,258000.0,22.9557,22.9735,22.9557,22.9735,258000.0
2008-08-20 09:55:00,38.82,38.85,38.82,38.85,5400.0,22.9794,22.9972,22.9794,22.9972,5400.0
2008-08-20 10:00:00,38.85,38.85,38.79,38.84,165600.0,22.9972,22.9972,22.9616,22.9912,165600.0
2008-08-20 10:05:00,38.82,38.83,38.79,38.83,8400.0,22.9794,22.9853,22.9616,22.9853,8400.0
2008-08-20 10:10:00,38.86,38.91,38.86,38.89,42900.0,23.0031,23.0327,23.0031,23.0208,42900.0
2008-08-20 10:15:00,38.89,38.94,38.89,38.91,241200.0,23.0208,23.0504,23.0208,23.0327,241200.0
2008-08-20 10:20:00,38.91,38.95,38.89,38.92,145800.0,23.0327,23.0563,23.0208,23.0386,145800.0
2008-08-20 10:25:00,38.94,38.97,38.92,38.93,193600.0,23.0504,23.0682,23.0386,23.0445,193600.0
2008-08-20 10:30:00,38.91,38.95,38.9,38.95,8900.0,23.0327,23.0563,23.0268,23.0563,8900.0
2008-08-20 10:35:00,38.94,39.0,38.92,38.93,45100.0,23.0504,23.0859,23.0386,23.0445,45100.0
2008-08-20 10:40:00,38.95,38.97,38.92,38.97,9000.0,23.0563,23.0682,23.0386,23.0682,9000.0
2008-08-20 10:45:00,39.01,39.05,39.01,39.03,6900.0,23.0919,23.1155,23.0919,23.1037,6900.0
2008-08-20 10:50:00,39.04,39.09,39.04,39.07,5400.0,23.1096,23.1392,23.1096,23.1274,5400.0
2008-08-20 10:55:00,39.09,39.15,39.09,39.15,1300.0,23.1392,23.1747,23.1392,23.1747,1300.0
2008-08-20 11:00:00,39.15,39.15,39.09,39.09,10100.0,23.1747,23.1747,23.1392,23.1392,10100.0
2008-08-20 11:05:00,39.08,39.1,39.06,39.09,7100.0,23.1333,23.1451,23.1215,23.1392,7100.0
2008-08-20 11:10:00,39.11,39.11,39.04,39.04,13400.0,23.1511,23.1511,23.1096,23.1096,13400.0
2008-08-20 11:15:00,39.05,39.05,39.0,39.0,27700.0,23.1155,23.1155,23.0859,23.0859,27700.0
2008-08-20 11:20:00,39.01,39.01,38.98,39.01,11900.0,23.0919,23.0919,23.0741,23.0919,11900.0
2008-08-20 11:25:00,38.99,38.99,38.96,38.96,13700.0,23.08,23.08,23.0623,23.0623,13700.0
2008-08-20 11:30:00,38.97,38.98,38.94,38.94,2000.0,23.0682,23.0741,23.0504,23.0504,2000.0
2008-08-20 11:35:00,38.94,38.94,38.89,38.89,4600.0,23.0504,23.0504,23.0208,23.0208,4600.0
2008-08-20 11:40:00,38.9,38.9,38.85,38.9,2900.0,23.0268,23.0268,22.9972,23.0268,2900.0
2008-08-20 11:45:00,38.9,38.9,38.84,38.84,2200.0,23.0268,23.0268,22.9912,22.9912,2200.0
2008-08-20 11:50:00,38.86,38.91,38.82,38.91,15100.0,23.0031,23.0327,22.9794,23.0327,15100.0
2008-08-20 11:55:00,38.9,38.9,38.87,38.87,2800.0,23.0268,23.0268,23.009,23.009,2800.0
2008-08-20 12:00:00,38.91,38.92,38.88,38.88,2800.0,23.0327,23.0386,23.0149,23.0149,2800.0
2008-08-20 12:05:00,38.84,38.87,38.82,38.87,3600.0,22.9912,23.009,22.9794,23.009,3600.0
2008-08-20 12:10:00,38.83,38.83,38.81,38.82,2300.0,22.9853,22.9853,22.9735,22.9794,2300.0
2008-08-20 12:15:00,38.82,38.84,38.82,38.83,2500.0,22.9794,22.9912,22.9794,22.9853,2500.0
2008-08-20 12:20:00,38.82,38.83,38.81,38.82,1400.0,22.9794,22.9853,22.9735,22.9794,1400.0
2008-08-20 12:25:00,38.84,38.84,38.8,38.84,10100.0,22.9912,22.9912,22.9676,22.9912,10100.0
2008-08-20 12:30:00,38.83,38.84,38.83,38.83,2000.0,22.9853,22.9912,22.9853,22.9853,2000.0
2008-08-20 12:35:00,38.83,38.83,38.8,38.8,5800.0,22.9853,22.9853,22.9676,22.9676,5800.0
2008-08-20 12:40:00,38.8,38.82,38.78,38.81,8100.0,22.9676,22.9794,22.9557,22.9735,8100.0
2008-08-20 12:45:00,38.8,38.81,38.76,38.76,3300.0,22.9676,22.9735,22.9439,22.9439,3300.0
2008-08-20 12:50:00,38.78,38.78,38.76,38.77,2600.0,22.9557,22.9557,22.9439,22.9498,2600.0
2008-08-20 12:55:00,38.74,38.78,38.74,38.78,2500.0,22.932,22.9557,22.932,22.9557,2500.0
2008-08-20 13:00:00,38.78,38.78,38.75,38.75,2000.0,22.9557,22.9557,22.938,22.938,2000.0
2008-08-20 13:05:00,38.79,38.81,38.78,38.81,8500.0,22.9616,22.9735,22.9557,22.9735,8500.0
2008-08-20 13:10:00,38.8,38.84,38.8,38.83,5400.0,22.9676,22.9912,22.9676,22.9853,5400.0
2008-08-20 13:15:00,38.83,38.86,38.83,38.85,69900.0,22.9853,23.0031,22.9853,22.9972,69900.0
2008-08-20 13:20:00,38.85,38.85,38.82,38.82,1900.0,22.9972,22.9972,22.9794,22.9794,1900.0
2008-08-20 13:25:00,38.84,38.85,38.81,38.85,2700.0,22.9912,22.9972,22.9735,22.9972,2700.0
2008-08-20 13:30:00,38.86,38.88,38.86,38.86,1500.0,23.0031,23.0149,23.0031,23.0031,1500.0
2008-08-20 13:35:00,38.89,38.89,38.88,38.88,19500.0,23.0208,23.0208,23.0149,23.0149,19500.0
2008-08-20 13:40:00,38.88,38.88,38.86,38.87,2100.0,23.0149,23.0149,23.0031,23.009,2100.0
2008-08-20 13:45:00,38.87,38.91,38.87,38.9,8200.0,23.009,23.0327,23.009,23.0268,8200.0
2008-08-20 13:50:00,38.9,38.9,38.88,38.88,4800.0,23.0268,23.0268,23.0149,23.0149,4800.0
2008-08-20 13:55:00,38.89,38.89,38.86,38.89,2500.0,23.0208,23.0208,23.0031,23.0208,2500.0
2008-08-20 14:00:00,38.86,38.88,38.85,38.86,10900.0,23.0031,23.0149,22.9972,23.0031,10900.0
2008-08-20 14:05:00,38.86,38.87,38.84,38.85,9300.0,23.0031,23.009,22.9912,22.9972,9300.0
2008-08-20 14:10:00,38.83,38.85,38.83,38.85,5600.0,22.9853,22.9972,22.9853,22.9972,5600.0
2008-08-20 14:15:00,38.85,38.87,38.81,38.84,12800.0,22.9972,23.009,22.9735,22.9912,12800.0
2008-08-20 14:20:00,38.84,38.85,38.81,38.85,5000.0,22.9912,22.9972,22.9735,22.9972,5000.0
2008-08-20 14:25:00,38.85,38.87,38.84,38.85,1800.0,22.9972,23.009,22.9912,22.9972,1800.0
2008-08-20 14:30:00,38.85,38.85,38.83,38.83,2500.0,22.9972,22.9972,22.9853,22.9853,2500.0
2008-08-20 14:35:00,38.84,38.87,38.84,38.86,2600.0,22.9912,23.009,22.9912,23.0031,2600.0
2008-08-20 14:40:00,38.85,38.87,38.85,38.87,4400.0,22.9972,23.009,22.9972,23.009,4400.0
2008-08-20 14:45:00,38.9,38.91,38.9,38.9,2300.0,23.0268,23.0327,23.0268,23.0268,2300.0
2008-08-20 14:50:00,38.9,38.93,38.89,38.93,2600.0,23.0268,23.0445,23.0208,23.0445,2600.0
2008-08-20 14:55:00,38.95,38.96,38.94,38.96,3800.0,23.0563,23.0623,23.0504,23.0623,3800.0
2008-08-20 15:00:00,38.94,38.99,38.94,38.96,12700.0,23.0504,23.08,23.0504,23.0623,12700.0
2008-08-20 15:05:00,38.99,38.99,38.97,38.98,3100.0,23.08,23.08,23.0682,23.0741,3100.0
2008-08-20 15:10:00,38.96,39.0,38.96,39.0,2900.0,23.0623,23.0859,23.0623,23.0859,2900.0
2008-08-20 15:15:00,39.0,39.0,38.94,38.94,7500.0,23.0859,23.0859,23.0504,23.0504,7500.0
2008-08-20 15:20:00,38.92,38.94,38.92,38.92,4000.0,23.0386,23.0504,23.0386,23.0386,4000.0
2008-08-20 15:25:00,38.93,38.96,38.91,38.93,6300.0,23.0445,23.0623,23.0327,23.0445,6300.0
2008-08-20 15:30:00,38.93,38.96,38.9,38.9,13900.0,23.0445,23.0623,23.0268,23.0268,13900.0
2008-08-20 15:35:00,38.89,38.97,38.89,38.96,3900.0,23.0208,23.0682,23.0208,23.0623,3900.0
2008-08-20 15:40:00,38.97,39.06,38.97,39.05,4800.0,23.0682,23.1215,23.0682,23.1155,4800.0
2008-08-20 15:45:00,39.05,39.09,39.04,39.09,9000.0,23.1155,23.1392,23.1096,23.1392,9000.0
2008-08-20 15:50:00,39.07,39.1,39.06,39.09,8700.0,23.1274,23.1451,23.1215,23.1392,8700.0
2008-08-20 15:55:00,39.08,39.1,39.07,39.07,11200.0,23.1333,23.1451,23.1274,23.1274,11200.0
2008-08-21 09:30:00,38.9,39.0,38.9,38.99,27700.0,23.0268,23.0859,23.0268,23.08,27700.0
2008-08-21 09:35:00,38.97,38.99,38.96,38.99,13800.0,23.0682,23.08,23.0623,23.08,13800.0
2008-08-21 09:40:00,39.0,39.01,38.98,38.99,1100.0,23.0859,23.0919,23.0741,23.08,1100.0
2008-08-21 09:45:00,39.0,39.0,38.95,38.95,2100.0,23.0859,23.0859,23.0563,23.0563,2100.0
2008-08-21 09:50:00,38.97,39.01,38.97,39.01,300.0,23.0682,23.0919,23.0682,23.0919,300.0
2008-08-21 09:55:00,39.08,39.11,39.08,39.11,600.0,23.1333,23.1511,23.1333,23.1511,600.0
2008-08-21 10:00:00,39.08,39.17,39.07,39.1,21500.0,23.1333,23.1866,23.1274,23.1451,21500.0
2008-08-21 10:05:00,39.11,39.11,39.1,39.1,9300.0,23.1511,23.1511,23.1451,23.1451,9300.0
2008-08-21 10:10:00,39.12,39.13,39.1,39.13,5900.0,23.157,23.1629,23.1451,23.1629,5900.0
2008-08-21 10:15:00,39.14,39.24,39.14,39.24,7900.0,23.1688,23.228,23.1688,23.228,7900.0
2008-08-21 10:20:00,39.25,39.28,39.24,39.24,4700.0,23.2339,23.2517,23.228,23.228,4700.0
2008-08-21 10:25:00,39.24,39.24,39.21,39.21,2200.0,23.228,23.228,23.2103,23.2103,2200.0
2008-08-21 10:30:00,39.21,39.21,39.17,39.17,18900.0,23.2103,23.2103,23.1866,23.1866,18900.0
2008-08-21 10:35:00,39.15,39.17,39.14,39.17,4000.0,23.1747,23.1866,23.1688,23.1866,4000.0
2008-08-21 10:40:00,39.15,39.15,39.11,39.12,1100.0,23.1747,23.1747,23.1511,23.157,1100.0
2008-08-21 10:45:00,39.13,39.14,39.11,39.14,2600.0,23.1629,23.1688,23.1511,23.1688,2600.0
2008-08-21 10:50:00,39.13,39.14,39.13,39.14,12100.0,23.1629,23.1688,23.1629,23.1688,12100.0
2008-08-21 10:55:00,39.15,39.18,39.14,39.18,17200.0,23.1747,23.1925,23.1688,23.1925,17200.0
2008-08-21 11:00:00,39.16,39.16,39.12,39.15,2800.0,23.1807,23.1807,23.157,23.1747,2800.0
2008-08-21 11:05:00,39.17,39.17,39.11,39.11,5000.0,23.1866,23.1866,23.1511,23.1511,5000.0
2008-08-21 11:10:00,39.12,39.12,39.1,39.1,600.0,23.157,23.157,23.1451,23.1451,600.0
2008-08-21 11:15:00,39.13,39.13,39.08,39.08,1800.0,23.1629,23.1629,23.1333,23.1333,1800.0
2008-08-21 11:20:00,39.08,39.09,39.08,39.09,1700.0,23.1333,23.1392,23.1333,23.1392,1700.0
2008-08-21 11:25:00,39.07,39.09,39.07,39.09,1100.0,23.1274,23.1392,23.1274,23.1392,1100.0
2008-08-21 11:30:00,39.06,39.08,39.03,39.03,1300.0,23.1215,23.1333,23.1037,23.1037,1300.0
2008-08-21 11:35:00,39.05,39.08,39.05,39.06,26400.0,23.1155,23.1333,23.1155,23.1215,26400.0
2008-08-21 11:40:00,39.06,39.1,39.05,39.1,2100.0,23.1215,23.1451,23.1155,23.1451,2100.0
2008-08-21 11:45:00,39.13,39.13,39.09,39.09,2100.0,23.1629,23.1629,23.1392,23.1392,2100.0
2008-08-21 11:50:00,39.1,39.11,39.1,39.11,600.0,23.1451,23.1511,23.1451,23.1511,600.0
2008-08-21 11:55:00,39.1,39.1,39.06,39.06,3600.0,23.1451,23.1451,23.1215,23.1215,3600.0
2008-08-21 12:00:00,39.12,39.14,39.11,39.12,7800.0,23.157,23.1688,23.1511,23.157,7800.0
2008-08-21 12:05:00,39.14,39.14,39.11,39.12,7400.0,23.1688,23.1688,23.1511,23.157,7400.0
2008-08-21 12:10:00,39.11,39.11,39.11,39.11,300.0,23.1511,23.1511,23.1511,23.1511,300.0
2008-08-21 12:15:00,39.1,39.13,39.09,39.12,900.0,23.1451,23.1629,23.1392,23.157,900.0
2008-08-21 12:20:00,39.11,39.11,39.07,39.09,2200.0,23.1511,23.1511,23.1274,23.1392,2200.0
2008-08-21 12:25:00,39.07,39.08,39.04,39.04,600.0,23.1274,23.1333,23.1096,23.1096,600.0
2008-08-21 12:30:00,39.06,39.08,39.06,39.08,2100.0,23.1215,23.1333,23.1215,23.1333,2100.0
2008-08-21 12:35:00,39.08,39.08,39.08,39.08,300.0,23.1333,23.1333,23.1333,23.1333,300.0
2008-08-21 12:40:00,39.07,39.08,39.07,39.08,600.0,23.1274,23.1333,23.1274,23.1333,600.0
2008-08-21 12:45:00,39.06,39.08,39.06,39.08,1900.0,23.1215,23.1333,23.1215,23.1333,1900.0
2008-08-21 12:50:00,39.08,39.11,39.08,39.08,2200.0,23.1333,23.1511,23.1333,23.1333,2200.0
2008-08-21 12:55:00,39.1,39.1,39.09,39.1,800.0,23.1451,23.1451,23.1392,23.1451,800.0
2008-08-21 13:00:00,39.11,39.11,39.1,39.1,1600.0,23.1511,23.1511,23.1451,23.1451,1600.0
2008-08-21 13:05:00,39.12,39.13,39.12,39.13,400.0,23.157,23.1629,23.157,23.1629,400.0
2008-08-21 13:10:00,39.15,39.15,39.14,39.14,600.0,23.1747,23.1747,23.1688,23.1688,600.0
2008-08-21 13:15:00,39.18,39.18,39.14,39.18,56900.0,23.1925,23.1925,23.1688,23.1925,56900.0
2008-08-21 13:20:00,39.18,39.19,39.18,39.19,47100.0,23.1925,23.1984,23.1925,23.1984,47100.0
2008-08-21 13:25:00,39.18,39.18,39.16,39.16,59000.0,23.1925,23.1925,23.1807,23.1807,59000.0
2008-08-21 13:30:00,39.15,39.18,39.15,39.18,52400.0,23.1747,23.1925,23.1747,23.1925,52400.0
2008-08-21 13:35:00,39.18,39.19,39.17,39.19,3400.0,23.1925,23.1984,23.1866,23.1984,3400.0
2008-08-21 13:40:00,39.19,39.19,39.14,39.17,56800.0,23.1984,23.1984,23.1688,23.1866,56800.0
2008-08-21 13:45:00,39.17,39.17,39.15,39.16,55500.0,23.1866,23.1866,23.1747,23.1807,55500.0
2008-08-21 13:50:00,39.16,39.18,39.14,39.14,24800.0,23.1807,23.1925,23.1688,23.1688,24800.0
2008-08-21 13:55:00,39.15,39.15,39.12,39.13,1900.0,23.1747,23.1747,23.157,23.1629,1900.0
2008-08-21 14:00:00,39.15,39.16,39.15,39.16,1300.0,23.1747,23.1807,23.1747,23.1807,1300.0
2008-08-21 14:05:00,39.18,39.19,39.18,39.19,2500.0,23.1925,23.1984,23.1925,23.1984,2500.0
2008-08-21 14:10:00,39.17,39.22,39.14,39.22,7100.0,23.1866,23.2162,23.1688,23.2162,7100.0
2008-08-21 14:15:00,39.22,39.22,39.2,39.2,1600.0,23.2162,23.2162,23.2043,23.2043,1600.0
2008-08-21 14:20:00,39.22,39.22,39.19,39.2,18700.0,23.2162,23.2162,23.1984,23.2043,18700.0
2008-08-21 14:25:00,39.2,39.24,39.2,39.24,4100.0,23.2043,23.228,23.2043,23.228,4100.0
2008-08-21 14:30:00,39.21,39.25,39.21,39.25,2600.0,23.2103,23.2339,23.2103,23.2339,2600.0
2008-08-21 14:35:00,39.27,39.27,39.27,39.27,2000.0,23.2458,23.2458,23.2458,23.2458,2000.0
2008-08-21 14:40:00,39.28,39.28,39.28,39.28,600.0,23.2517,23.2517,23.2517,23.2517,600.0
2008-08-21 14:45:00,39.29,39.32,39.28,39.28,3500.0,23.2576,23.2754,23.2517,23.2517,3500.0
2008-08-21 14:50:00,39.3,39.31,39.3,39.3,2000.0,23.2635,23.2695,23.2635,23.2635,2000.0
2008-08-21 14:55:00,39.28,39.28,39.28,39.28,1400.0,23.2517,23.2517,23.2517,23.2517,1400.0
2008-08-21 15:00:00,39.28,39.32,39.28,39.31,3000.0,23.2517,23.2754,23.2517,23.2695,3000.0
2008-08-21 15:05:00,39.28,39.3,39.28,39.28,2000.0,23.2517,23.2635,23.2517,23.2517,2000.0
2008-08-21 15:10:00,39.29,39.34,39.29,39.32,6800.0,23.2576,23.2872,23.2576,23.2754,6800.0
2008-08-21 15:15:00,39.34,39.35,39.33,39.35,1200.0,23.2872,23.2931,23.2813,23.2931,1200.0
2008-08-21 15:20:00,39.35,39.35,39.32,39.35,1500.0,23.2931,23.2931,23.2754,23.2931,1500.0
2008-08-21 15:25:00,39.36,39.36,39.3,39.3,7500.0,23.299,23.299,23.2635,23.2635,7500.0
2008-08-21 15:30:00,39.31,39.33,39.3,39.33,3600.0,23.2695,23.2813,23.2635,23.2813,3600.0
2008-08-21 15:35:00,39.33,39.34,39.33,39.33,1900.0,23.2813,23.2872,23.2813,23.2813,1900.0
2008-08-21 15:40:00,39.34,39.36,39.33,39.33,13700.0,23.2872,23.299,23.2813,23.2813,13700.0
2008-08-21 15:45:00,39.36,39.37,39.33,39.35,8100.0,23.299,23.305,23.2813,23.2931,8100.0
2008-08-21 15:50:00,39.34,39.35,39.32,39.32,3000.0,23.2872,23.2931,23.2754,23.2754,3000.0
2008-08-21 15:55:00,39.33,39.35,39.29,39.31,48200.0,23.2813,23.2931,23.2576,23.2695,48200.0
2008-08-22 09:30:00,39.24,39.29,39.2,39.25,43400.0,23.228,23.2576,23.2043,23.2339,43400.0
2008-08-22 09:35:00,39.27,39.3,39.25,39.3,56400.0,23.2458,23.2635,23.2339,23.2635,56400.0
2008-08-22 09:40:00,39.29,39.3,39.29,39.3,1800.0,23.2576,23.2635,23.2576,23.2635,1800.0
2008-08-22 09:45:00,39.3,39.35,39.3,39.35,3700.0,23.2635,23.2931,23.2635,23.2931,3700.0
2008-08-22 09:50:00,39.36,39.38,39.34,39.36,2700.0,23.299,23.3109,23.2872,23.299,2700.0
2008-08-22 09:55:00,39.34,39.34,39.32,39.32,700.0,23.2872,23.2872,23.2754,23.2754,700.0
2008-08-22 10:00:00,39.33,39.34,39.3,39.31,3500.0,23.2813,23.2872,23.2635,23.2695,3500.0
2008-08-22 10:05:00,39.34,39.4,39.34,39.4,5500.0,23.2872,23.3227,23.2872,23.3227,5500.0
2008-08-22 10:10:00,39.4,39.4,39.4,39.4,1200.0,23.3227,23.3227,23.3227,23.3227,1200.0
2008-08-22 10:15:00,39.4,39.45,39.4,39.45,4000.0,23.3227,23.3523,23.3227,23.3523,4000.0
2008-08-22 10:20:00,39.45,39.46,39.42,39.43,18200.0,23.3523,23.3582,23.3346,23.3405,18200.0
2008-08-22 10:25:00,39.42,39.44,39.4,39.44,11300.0,23.3346,23.3464,23.3227,23.3464,11300.0
2008-08-22 10:30:00,39.43,39.48,39.43,39.48,5400.0,23.3405,23.3701,23.3405,23.3701,5400.0
2008-08-22 10:35:00,39.47,39.49,39.46,39.48,3400.0,23.3642,23.376,23.3582,23.3701,3400.0
2008-08-22 10:40:00,39.48,39.48,39.41,39.41,7400.0,23.3701,23.3701,23.3286,23.3286,7400.0
2008-08-22 10:45:00,39.46,39.49,39.46,39.49,12200.0,23.3582,23.376,23.3582,23.376,12200.0
2008-08-22 10:50:00,39.49,39.49,39.46,39.47,13400.0,23.376,23.376,23.3582,23.3642,13400.0
2008-08-22 10:55:00,39.46,39.49,39.46,39.47,37400.0,23.3582,23.376,23.3582,23.3642,37400.0
2008-08-22 11:00:00,39.46,39.46,39.4,39.43,13500.0,23.3582,23.3582,23.3227,23.3405,13500.0
2008-08-22 11:05:00,39.44,39.45,39.43,39.43,1700.0,23.3464,23.3523,23.3405,23.3405,1700.0
2008-08-22 11:10:00,39.42,39.45,39.42,39.45,10100.0,23.3346,23.3523,23.3346,23.3523,10100.0
2008-08-22 11:15:00,39.45,39.45,39.43,39.43,3000.0,23.3523,23.3523,23.3405,23.3405,3000.0
2008-08-22 11:20:00,39.41,39.42,39.41,39.42,300.0,23.3286,23.3346,23.3286,23.3346,300.0
2008-08-22 11:25:00,39.41,39.42,39.41,39.41,2000.0,23.3286,23.3346,23.3286,23.3286,2000.0
2008-08-22 11:30:00,39.41,39.45,39.41,39.45,6300.0,23.3286,23.3523,23.3286,23.3523,6300.0
2008-08-22 11:35:00,39.46,39.46,39.46,39.46,1100.0,23.3582,23.3582,23.3582,23.3582,1100.0
2008-08-22 11:40:00,39.45,39.46,39.43,39.43,1300.0,23.3523,23.3582,23.3405,23.3405,1300.0
2008-08-22 11:45:00,39.48,39.48,39.47,39.47,44400.0,23.3701,23.3701,23.3642,23.3642,44400.0
2008-08-22 11:50:00,39.47,39.47,39.46,39.46,600.0,23.3642,23.3642,23.3582,23.3582,600.0
2008-08-22 11:55:00,39.43,39.48,39.43,39.48,11400.0,23.3405,23.3701,23.3405,23.3701,11400.0
2008-08-22 12:00:00,39.45,39.45,39.43,39.43,10300.0,23.3523,23.3523,23.3405,23.3405,10300.0
2008-08-22 12:05:00,39.4,39.44,39.4,39.43,60400.0,23.3227,23.3464,23.3227,23.3405,60400.0
2008-08-22 12:10:00,39.43,39.43,39.42,39.42,700.0,23.3405,23.3405,23.3346,23.3346,700.0
2008-08-22 12:15:00,39.43,39.44,39.43,39.44,1900.0,23.3405,23.3464,23.3405,23.3464,1900.0
2008-08-22 12:20:00,39.38,39.38,39.37,39.37,300.0,23.3109,23.3109,23.305,23.305,300.0
2008-08-22 12:25:00,39.38,39.38,39.38,39.38,100.0,23.3109,23.3109,23.3109,23.3109,100.0
2008-08-22 12:30:00,39.37,39.37,39.37,39.37,500.0,23.305,23.305,23.305,23.305,500.0
2008-08-22 12:35:00,39.37,39.37,39.37,39.37,0.0,23.305,23.305,23.305,23.305,0.0
2008-08-22 12:40:00,39.38,39.4,39.38,39.39,6400.0,23.3109,23.3227,23.3109,23.3168,6400.0
2008-08-22 12:45:00,39.37,39.37,39.37,39.37,3700.0,23.305,23.305,23.305,23.305,3700.0
2008-08-22 12:50:00,39.37,39.37,39.37,39.37,0.0,23.305,23.305,23.305,23.305,0.0
2008-08-22 12:55:00,39.38,39.39,39.38,39.39,2300.0,23.3109,23.3168,23.3109,23.3168,2300.0
2008-08-22 13:00:00,39.42,39.42,39.42,39.42,900.0,23.3346,23.3346,23.3346,23.3346,900.0
2008-08-22 13:05:00,39.42,39.42,39.42,39.42,0.0,23.3346,23.3346,23.3346,23.3346,0.0
2008-08-22 13:10:00,39.43,39.45,39.4,39.45,7300.0,23.3405,23.3523,23.3227,23.3523,7300.0
2008-08-22 13:15:00,39.45,39.45,39.45,39.45,0.0,23.3523,23.3523,23.3523,23.3523,0.0
2008-08-22 13:20:00,39.43,39.44,39.43,39.43,1900.0,23.3405,23.3464,23.3405,23.3405,1900.0
2008-08-22 13:25:00,39.44,39.44,39.42,39.42,1700.0,23.3464,23.3464,23.3346,23.3346,1700.0
2008-08-22 13:30:00,39.42,39.42,39.42,39.42,0.0,23.3346,23.3346,23.3346,23.3346,0.0
2008-08-22 13:35:00,39.41,39.43,39.39,39.43,13400.0,23.3286,23.3405,23.3168,23.3405,13400.0
2008-08-22 13:40:00,39.4,39.45,39.4,39.45,25000.0,23.3227,23.3523,23.3227,23.3523,25000.0
2008-08-22 13:45:00,39.45,39.45,39.45,39.45,0.0,23.3523,23.3523,23.3523,23.3523,0.0
2008-08-22 13:50:00,39.45,39.45,39.44,39.44,1700.0,23.3523,23.3523,23.3464,23.3464,1700.0
2008-08-22 13:55:00,39.44,39.44,39.42,39.42,12800.0,23.3464,23.3464,23.3346,23.3346,12800.0
2008-08-22 14:00:00,39.42,39.43,39.37,39.37,3800.0,23.3346,23.3405,23.305,23.305,3800.0
2008-08-22 14:05:00,39.35,39.35,39.33,39.33,2500.0,23.2931,23.2931,23.2813,23.2813,2500.0
2008-08-22 14:10:00,39.34,39.35,39.34,39.35,400.0,23.2872,23.2931,23.2872,23.2931,400.0
2008-08-22 14:15:00,39.34,39.34,39.32,39.34,1700.0,23.2872,23.2872,23.2754,23.2872,1700.0
2008-08-22 14:20:00,39.4,39.4,39.4,39.4,1000.0,23.3227,23.3227,23.3227,23.3227,1000.0
2008-08-22 14:25:00,39.38,39.4,39.35,39.4,1800.0,23.3109,23.3227,23.2931,23.3227,1800.0
2008-08-22 14:30:00,39.37,39.37,39.37,39.37,1400.0,23.305,23.305,23.305,23.305,1400.0
2008-08-22 14:35:00,39.38,39.38,39.38,39.38,1900.0,23.3109,23.3109,23.3109,23.3109,1900.0
2008-08-22 14:40:00,39.39,39.4,39.37,39.37,700.0,23.3168,23.3227,23.305,23.305,700.0
2008-08-22 14:45:00,39.34,39.34,39.33,39.33,2600.0,23.2872,23.2872,23.2813,23.2813,2600.0
2008-08-22 14:50:00,39.33,39.34,39.32,39.34,5500.0,23.2813,23.2872,23.2754,23.2872,5500.0
2008-08-22 14:55:00,39.34,39.35,39.34,39.35,5300.0,23.2872,23.2931,23.2872,23.2931,5300.0
2008-08-22 15:00:00,39.34,39.35,39.33,39.33,29000.0,23.2872,23.2931,23.2813,23.2813,29000.0
2008-08-22 15:05:00,39.34,39.34,39.34,39.34,1100.0,23.2872,23.2872,23.2872,23.2872,1100.0
2008-08-22 15:10:00,39.33,39.35,39.33,39.35,4900.0,23.2813,23.2931,23.2813,23.2931,4900.0
2008-08-22 15:15:00,39.36,39.38,39.36,39.37,800.0,23.299,23.3109,23.299,23.305,800.0
2008-08-22 15:20:00,39.36,39.36,39.36,39.36,100.0,23.299,23.299,23.299,23.299,100.0
2008-08-22 15:25:00,39.36,39.37,39.33,39.33,5400.0,23.299,23.305,23.2813,23.2813,5400.0
2008-08-22 15:30:00,39.35,39.4,39.35,39.37,7300.0,23.2931,23.3227,23.2931,23.305,7300.0
2008-08-22 15:35:00,39.39,39.39,39.39,39.39,200.0,23.3168,23.3168,23.3168,23.3168,200.0
2008-08-22 15:40:00,39.42,39.42,39.4,39.4,400.0,23.3346,23.3346,23.3227,23.3227,400.0
2008-08-22 15:45:00,39.37,39.41,39.37,39.4,4300.0,23.305,23.3286,23.305,23.3227,4300.0
2008-08-22 15:50:00,39.43,39.43,39.43,39.43,1500.0,23.3405,23.3405,23.3405,23.3405,1500.0
2008-08-22 15:55:00,39.44,39.46,39.44,39.45,3200.0,23.3464,23.3582,23.3464,23.3523,3200.0
2008-08-25 09:30:00,39.37,39.45,39.23,39.25,71500.0,23.305,23.3523,23.2221,23.2339,71500.0
2008-08-25 09:35:00,39.28,39.28,39.24,39.25,6500.0,23.2517,23.2517,23.228,23.2339,6500.0
2008-08-25 09:40:00,39.25,39.29,39.25,39.27,93800.0,23.2339,23.2576,23.2339,23.2458,93800.0
2008-08-25 09:45:00,39.25,39.27,39.24,39.27,18000.0,23.2339,23.2458,23.228,23.2458,18000.0
2008-08-25 09:50:00,39.27,39.28,39.26,39.26,18300.0,23.2458,23.2517,23.2399,23.2399,18300.0
2008-08-25 09:55:00,39.26,39.3,39.26,39.3,3800.0,23.2399,23.2635,23.2399,23.2635,3800.0
2008-08-25 10:00:00,39.3,39.34,39.27,39.27,7100.0,23.2635,23.2872,23.2458,23.2458,7100.0
2008-08-25 10:05:00,39.29,39.29,39.29,39.29,100.0,23.2576,23.2576,23.2576,23.2576,100.0
2008-08-25 10:10:00,39.31,39.32,39.3,39.3,3900.0,23.2695,23.2754,23.2635,23.2635,3900.0
2008-08-25 10:15:00,39.32,39.32,39.31,39.32,3600.0,23.2754,23.2754,23.2695,23.2754,3600.0
2008-08-25 10:20:00,39.31,39.33,39.31,39.33,1200.0,23.2695,23.2813,23.2695,23.2813,1200.0
2008-08-25 10:25:00,39.3,39.3,39.3,39.3,300.0,23.2635,23.2635,23.2635,23.2635,300.0
2008-08-25 10:30:00,39.28,39.28,39.28,39.28,7700.0,23.2517,23.2517,23.2517,23.2517,7700.0
2008-08-25 10:35:00,39.27,39.29,39.27,39.29,200.0,23.2458,23.2576,23.2458,23.2576,200.0
2008-08-25 10:40:00,39.27,39.27,39.26,39.26,1200.0,23.2458,23.2458,23.2399,23.2399,1200.0
2008-08-25 10:45:00,39.24,39.24,39.24,39.24,300.0,23.228,23.228,23.228,23.228,300.0
2008-08-25 10:50:00,39.22,39.22,39.18,39.18,4800.0,23.2162,23.2162,23.1925,23.1925,4800.0
2008-08-25 10:55:00,39.18,39.18,39.18,39.18,0.0,23.1925,23.1925,23.1925,23.1925,0.0
2008-08-25 11:00:00,39.15,39.15,39.14,39.14,6400.0,23.1747,23.1747,23.1688,23.1688,6400.0
2008-08-25 11:05:00,39.1,39.13,39.1,39.1,2100.0,23.1451,23.1629,23.1451,23.1451,2100.0
2008-08-25 11:10:00,39.11,39.11,39.09,39.09,2900.0,23.1511,23.1511,23.1392,23.1392,2900.0
2008-08-25 11:15:00,39.05,39.08,39.05,39.08,600.0,23.1155,23.1333,23.1155,23.1333,600.0
2008-08-25 11:20:00,39.09,39.09,39.08,39.09,1000.0,23.1392,23.1392,23.1333,23.1392,1000.0
2008-08-25 11:25:00,39.11,39.11,39.11,39.11,3300.0,23.1511,23.1511,23.1511,23.1511,3300.0
2008-08-25 11:30:00,39.1,39.1,39.07,39.08,8700.0,23.1451,23.1451,23.1274,23.1333,8700.0
2008-08-25 11:35:00,39.07,39.08,39.07,39.08,300.0,23.1274,23.1333,23.1274,23.1333,300.0
2008-08-25 11:40:00,39.04,39.06,39.04,39.06,3200.0,23.1096,23.1215,23.1096,23.1215,3200.0
2008-08-25 11:45:00,39.1,39.1,39.1,39.1,800.0,23.1451,23.1451,23.1451,23.1451,800.0
2008-08-25 11:50:00,39.11,39.11,39.09,39.1,3800.0,23.1511,23.1511,23.1392,23.1451,3800.0
2008-08-25 11:55:00,39.11,39.11,39.0,39.02,54100.0,23.1511,23.1511,23.0859,23.0978,54100.0
2008-08-25 12:00:00,39.02,39.02,39.0,39.0,300.0,23.0978,23.0978,23.0859,23.0859,300.0
2008-08-25 12:05:00,38.95,38.95,38.95,38.95,200.0,23.0563,23.0563,23.0563,23.0563,200.0
2008-08-25 12:10:00,39.0,39.0,38.99,38.99,400.0,23.0859,23.0859,23.08,23.08,400.0
2008-08-25 12:15:00,38.95,38.95,38.95,38.95,4200.0,23.0563,23.0563,23.0563,23.0563,4200.0
2008-08-25 12:20:00,38.95,38.95,38.94,38.94,3400.0,23.0563,23.0563,23.0504,23.0504,3400.0
2008-08-25 12:25:00,38.92,38.95,38.92,38.95,500.0,23.0386,23.0563,23.0386,23.0563,500.0
2008-08-25 12:30:00,38.95,38.95,38.9,38.9,18600.0,23.0563,23.0563,23.0268,23.0268,18600.0
2008-08-25 12:35:00,38.92,38.92,38.92,38.92,200.0,23.0386,23.0386,23.0386,23.0386,200.0
2008-08-25 12:40:00,38.93,38.95,38.93,38.93,2500.0,23.0445,23.0563,23.0445,23.0445,2500.0
2008-08-25 12:45:00,38.93,38.93,38.93,38.93,0.0,23.0445,23.0445,23.0445,23.0445,0.0
2008-08-25 12:50:00,38.9,38.9,38.87,38.87,4700.0,23.0268,23.0268,23.009,23.009,4700.0
2008-08-25 12:55:00,38.87,38.88,38.87,38.88,1000.0,23.009,23.0149,23.009,23.0149,1000.0
2008-08-25 13:00:00,38.89,38.91,38.88,38.9,4700.0,23.0208,23.0327,23.0149,23.0268,4700.0
2008-08-25 13:05:00,38.89,38.89,38.87,38.88,2500.0,23.0208,23.0208,23.009,23.0149,2500.0
2008-08-25 13:10:00,38.87,38.89,38.87,38.88,1800.0,23.009,23.0208,23.009,23.0149,1800.0
2008-08-25 13:15:00,38.89,38.89,38.85,38.85,1100.0,23.0208,23.0208,22.9972,22.9972,1100.0
2008-08-25 13:20:00,38.85,38.86,38.85,38.86,600.0,22.9972,23.0031,22.9972,23.0031,600.0
2008-08-25 13:25:00,38.9,38.91,38.89,38.91,600.0,23.0268,23.0327,23.0208,23.0327,600.0
2008-08-25 13:30:00,38.9,38.91,38.9,38.91,3400.0,23.0268,23.0327,23.0268,23.0327,3400.0
2008-08-25 13:35:00,38.89,38.89,38.88,38.88,2000.0,23.0208,23.0208,23.0149,23.0149,2000.0
2008-08-25 13:40:00,38.88,38.9,38.88,38.9,900.0,23.0149,23.0268,23.0149,23.0268,900.0
2008-08-25 13:45:00,38.9,38.9,38.87,38.88,3300.0,23.0268,23.0268,23.009,23.0149,3300.0
2008-08-25 13:50:00,38.88,38.89,38.88,38.89,600.0,23.0149,23.0208,23.0149,23.0208,600.0
2008-08-25 13:55:00,38.89,38.89,38.89,38.89,100.0,23.0208,23.0208,23.0208,23.0208,100.0
2008-08-25 14:00:00,38.88,38.9,38.86,38.86,2300.0,23.0149,23.0268,23.0031,23.0031,2300.0
2008-08-25 14:05:00,38.86,38.88,38.86,38.87,7700.0,23.0031,23.0149,23.0031,23.009,7700.0
2008-08-25 14:10:00,38.87,38.87,38.84,38.84,400.0,23.009,23.009,22.9912,22.9912,400.0
2008-08-25 14:15:00,38.84,38.84,38.81,38.84,9300.0,22.9912,22.9912,22.9735,22.9912,9300.0
2008-08-25 14:20:00,38.84,38.85,38.84,38.85,400.0,22.9912,22.9972,22.9912,22.9972,400.0
2008-08-25 14:25:00,38.85,38.85,38.85,38.85,300.0,22.9972,22.9972,22.9972,22.9972,300.0
2008-08-25 14:30:00,38.86,38.86,38.86,38.86,1400.0,23.0031,23.0031,23.0031,23.0031,1400.0
2008-08-25 14:35:00,38.86,38.86,38.86,38.86,0.0,23.0031,23.0031,23.0031,23.0031,0.0
2008-08-25 14:40:00,38.85,38.85,38.85,38.85,500.0,22.9972,22.9972,22.9972,22.9972,500.0
2008-08-25 14:45:00,38.89,38.89,38.88,38.88,2900.0,23.0208,23.0208,23.0149,23.0149,2900.0
2008-08-25 14:50:00,38.87,38.88,38.87,38.87,500.0,23.009,23.0149,23.009,23.009,500.0
2008-08-25 14:55:00,38.86,38.86,38.8,38.8,1300.0,23.0031,23.0031,22.9676,22.9676,1300.0
2008-08-25 15:00:00,38.79,38.82,38.79,38.81,4200.0,22.9616,22.9794,22.9616,22.9735,4200.0
2008-08-25 15:05:00,38.8,38.8,38.77,38.77,1000.0,22.9676,22.9676,22.9498,22.9498,1000.0
2008-08-25 15:10:00,38.78,38.79,38.76,38.76,2100.0,22.9557,22.9616,22.9439,22.9439,2100.0
2008-08-25 15:15:00,38.77,38.79,38.75,38.77,1900.0,22.9498,22.9616,22.938,22.9498,1900.0
2008-08-25 15:20:00,38.78,38.78,38.75,38.75,7000.0,22.9557,22.9557,22.938,22.938,7000.0
2008-08-25 15:25:00,38.74,38.77,38.73,38.77,1700.0,22.932,22.9498,22.9261,22.9498,1700.0
2008-08-25 15:30:00,38.74,38.75,38.74,38.75,1200.0,22.932,22.938,22.932,22.938,1200.0
2008-08-25 15:35:00,38.75,38.75,38.73,38.73,900.0,22.938,22.938,22.9261,22.9261,900.0
2008-08-25 15:40:00,38.72,38.75,38.7,38.72,4700.0,22.9202,22.938,22.9084,22.9202,4700.0
2008-08-25 15:45:00,38.73,38.78,38.72,38.78,4400.0,22.9261,22.9557,22.9202,22.9557,4400.0
2008-08-25 15:50:00,38.77,38.78,38.75,38.78,11700.0,22.9498,22.9557,22.938,22.9557,11700.0
2008-08-25 15:55:00,38.8,38.81,38.79,38.81,9100.0,22.9676,22.9735,22.9616,22.9735,9100.0
2008-08-26 09:30:00,38.7,38.76,38.7,38.7,2600.0,22.9084,22.9439,22.9084,22.9084,2600.0
2008-08-26 09:35:00,38.72,38.74,38.67,38.74,43400.0,22.9202,22.932,22.8906,22.932,43400.0
2008-08-26 09:40:00,38.78,38.84,38.78,38.84,54000.0,22.9557,22.9912,22.9557,22.9912,54000.0
2008-08-26 09:45:00,38.84,38.84,38.84,38.84,0.0,22.9912,22.9912,22.9912,22.9912,0.0
2008-08-26 09:50:00,38.83,38.83,38.82,38.82,1100.0,22.9853,22.9853,22.9794,22.9794,1100.0
2008-08-26 09:55:00,38.79,38.82,38.79,38.81,10500.0,22.9616,22.9794,22.9616,22.9735,10500.0
2008-08-26 10:00:00,38.85,38.92,38.8,38.92,35800.0,22.9972,23.0386,22.9676,23.0386,35800.0
2008-08-26 10:05:00,38.96,38.96,38.92,38.92,600.0,23.0623,23.0623,23.0386,23.0386,600.0
2008-08-26 10:10:00,38.96,38.96,38.96,38.96,100.0,23.0623,23.0623,23.0623,23.0623,100.0
2008-08-26 10:15:00,38.94,38.94,38.94,38.94,300.0,23.0504,23.0504,23.0504,23.0504,300.0
2008-08-26 10:20:00,38.97,38.98,38.97,38.97,1100.0,23.0682,23.0741,23.0682,23.0682,1100.0
2008-08-26 10:25:00,38.96,38.97,38.96,38.96,3900.0,23.0623,23.0682,23.0623,23.0623,3900.0
2008-08-26 10:30:00,39.04,39.07,39.04,39.07,400.0,23.1096,23.1274,23.1096,23.1274,400.0
2008-08-26 10:35:00,39.06,39.06,39.05,39.06,1700.0,23.1215,23.1215,23.1155,23.1215,1700.0
2008-08-26 10:40:00,39.06,39.06,39.06,39.06,0.0,23.1215,23.1215,23.1215,23.1215,0.0
2008-08-26 10:45:00,39.08,39.1,39.05,39.1,2100.0,23.1333,23.1451,23.1155,23.1451,2100.0
2008-08-26 10:50:00,39.09,39.09,39.08,39.08,600.0,23.1392,23.1392,23.1333,23.1333,600.0
2008-08-26 10:55:00,39.11,39.11,39.11,39.11,500.0,23.1511,23.1511,23.1511,23.1511,500.0
2008-08-26 11:00:00,39.15,39.15,39.15,39.15,2900.0,23.1747,23.1747,23.1747,23.1747,2900.0
2008-08-26 11:05:00,39.16,39.17,39.11,39.13,9000.0,23.1807,23.1866,23.1511,23.1629,9000.0
2008-08-26 11:10:00,39.13,39.13,39.11,39.12,11200.0,23.1629,23.1629,23.1511,23.157,11200.0
2008-08-26 11:15:00,39.12,39.12,39.12,39.12,0.0,23.157,23.157,23.157,23.157,0.0
2008-08-26 11:20:00,39.14,39.15,39.14,39.15,4300.0,23.1688,23.1747,23.1688,23.1747,4300.0
2008-08-26 11:25:00,39.14,39.14,39.11,39.11,7700.0,23.1688,23.1688,23.1511,23.1511,7700.0
2008-08-26 11:30:00,39.11,39.11,39.08,39.09,700.0,23.1511,23.1511,23.1333,23.1392,700.0
2008-08-26 11:35:00,39.05,39.05,39.02,39.02,12100.0,23.1155,23.1155,23.0978,23.0978,12100.0
2008-08-26 11:40:00,39.04,39.05,39.04,39.04,20000.0,23.1096,23.1155,23.1096,23.1096,20000.0
2008-08-26 11:45:00,39.03,39.03,39.02,39.02,2300.0,23.1037,23.1037,23.0978,23.0978,2300.0
2008-08-26 11:50:00,39.04,39.04,39.02,39.02,13700.0,23.1096,23.1096,23.0978,23.0978,13700.0
2008-08-26 11:55:00,39.02,39.04,39.02,39.04,3500.0,23.0978,23.1096,23.0978,23.1096,3500.0
2008-08-26 12:00:00,39.01,39.02,39.0,39.02,10600.0,23.0919,23.0978,23.0859,23.0978,10600.0
2008-08-26 12:05:00,38.99,39.03,38.99,39.03,1600.0,23.08,23.1037,23.08,23.1037,1600.0
2008-08-26 12:10:00,39.01,39.02,39.01,39.02,10900.0,23.0919,23.0978,23.0919,23.0978,10900.0
2008-08-26 12:15:00,39.01,39.01,39.01,39.01,300.0,23.0919,23.0919,23.0919,23.0919,300.0
2008-08-26 12:20:00,38.98,39.03,38.98,39.02,3000.0,23.0741,23.1037,23.0741,23.0978,3000.0
2008-08-26 12:25:00,38.99,39.02,38.99,39.0,26900.0,23.08,23.0978,23.08,23.0859,26900.0
2008-08-26 12:30:00,39.0,39.0,38.96,38.97,15000.0,23.0859,23.0859,23.0623,23.0682,15000.0
2008-08-26 12:35:00,38.99,38.99,38.97,38.98,4600.0,23.08,23.08,23.0682,23.0741,4600.0
2008-08-26 12:40:00,38.98,39.0,38.98,39.0,51700.0,23.0741,23.0859,23.0741,23.0859,51700.0
2008-08-26 12:45:00,39.0,39.01,39.0,39.01,10300.0,23.0859,23.0919,23.0859,23.0919,10300.0
2008-08-26 12:50:00,39.01,39.01,38.98,38.98,12000.0,23.0919,23.0919,23.0741,23.0741,12000.0
2008-08-26 12:55:00,38.99,39.02,38.98,39.02,8000.0,23.08,23.0978,23.0741,23.0978,8000.0
2008-08-26 13:00:00,38.96,38.97,38.96,38.97,1800.0,23.0623,23.0682,23.0623,23.0682,1800.0
2008-08-26 13:05:00,38.97,38.97,38.95,38.95,400.0,23.0682,23.0682,23.0563,23.0563,400.0
2008-08-26 13:10:00,38.94,38.96,38.94,38.95,4500.0,23.0504,23.0623,23.0504,23.0563,4500.0
2008-08-26 13:15:00,38.93,38.93,38.91,38.92,1400.0,23.0445,23.0445,23.0327,23.0386,1400.0
2008-08-26 13:20:00,38.93,38.95,38.93,38.95,1700.0,23.0445,23.0563,23.0445,23.0563,1700.0
2008-08-26 13:25:00,38.95,38.95,38.95,38.95,1300.0,23.0563,23.0563,23.0563,23.0563,1300.0
2008-08-26 13:30:00,38.93,38.93,38.89,38.91,1500.0,23.0445,23.0445,23.0208,23.0327,1500.0
2008-08-26 13:35:00,38.91,38.91,38.91,38.91,1000.0,23.0327,23.0327,23.0327,23.0327,1000.0
2008-08-26 13:40:00,38.92,38.92,38.91,38.92,1500.0,23.0386,23.0386,23.0327,23.0386,1500.0
2008-08-26 13:45:00,38.91,38.91,38.91,38.91,400.0,23.0327,23.0327,23.0327,23.0327,400.0
2008-08-26 13:50:00,38.9,38.94,38.9,38.94,2400.0,23.0268,23.0504,23.0268,23.0504,2400.0
2008-08-26 13:55:00,38.92,38.92,38.9,38.92,1600.0,23.0386,23.0386,23.0268,23.0386,1600.0
2008-08-26 14:00:00,38.88,38.92,38.86,38.92,3200.0,23.0149,23.0386,23.0031,23.0386,3200.0
2008-08-26 14:05:00,38.9,38.93,38.88,38.93,4700.0,23.0268,23.0445,23.0149,23.0445,4700.0
2008-08-26 14:10:00,38.93,38.95,38.93,38.94,8800.0,23.0445,23.0563,23.0445,23.0504,8800.0
2008-08-26 14:15:00,38.94,38.94,38.84,38.88,5800.0,23.0504,23.0504,22.9912,23.0149,5800.0
2008-08-26 14:20:00,38.88,38.92,38.88,38.92,1800.0,23.0149,23.0386,23.0149,23.0386,1800.0
2008-08-26 14:25:00,38.89,38.89,38.84,38.87,9900.0,23.0208,23.0208,22.9912,23.009,9900.0
2008-08-26 14:30:00,38.86,38.89,38.85,38.88,9400.0,23.0031,23.0208,22.9972,23.0149,9400.0
2008-08-26 14:35:00,38.88,38.9,38.86,38.9,7200.0,23.0149,23.0268,23.0031,23.0268,7200.0
2008-08-26 14:40:00,38.89,38.91,38.89,38.91,2200.0,23.0208,23.0327,23.0208,23.0327,2200.0
2008-08-26 14:45:00,38.88,38.89,38.86,38.89,5400.0,23.0149,23.0208,23.0031,23.0208,5400.0
2008-08-26 14:50:00,38.91,38.92,38.89,38.92,12400.0,23.0327,23.0386,23.0208,23.0386,12400.0
2008-08-26 14:55:00,38.88,38.89,38.86,38.89,14500.0,23.0149,23.0208,23.0031,23.0208,14500.0
2008-08-26 15:00:00,38.87,38.87,38.85,38.86,2900.0,23.009,23.009,22.9972,23.0031,2900.0
2008-08-26 15:05:00,38.85,38.89,38.85,38.88,8900.0,22.9972,23.0208,22.9972,23.0149,8900.0
2008-08-26 15:10:00,38.88,38.91,38.86,38.91,5000.0,23.0149,23.0327,23.0031,23.0327,5000.0
2008-08-26 15:15:00,38.9,38.91,38.88,38.91,14600.0,23.0268,23.0327,23.0149,23.0327,14600.0
2008-08-26 15:20:00,38.93,38.94,38.89,38.9,23800.0,23.0445,23.0504,23.0208,23.0268,23800.0
2008-08-26 15:25:00,38.9,38.9,38.87,38.9,5600.0,23.0268,23.0268,23.009,23.0268,5600.0
2008-08-26 15:30:00,38.89,38.93,38.89,38.91,5600.0,23.0208,23.0445,23.0208,23.0327,5600.0
2008-08-26 15:35:00,38.89,38.96,38.89,38.96,15300.0,23.0208,23.0623,23.0208,23.0623,15300.0
2008-08-26 15:40:00,38.95,39.01,38.93,38.96,40100.0,23.0563,23.0919,23.0445,23.0623,40100.0
2008-08-26 15:45:00,38.94,38.98,38.94,38.96,17700.0,23.0504,23.0741,23.0504,23.0623,17700.0
2008-08-26 15:50:00,38.96,38.99,38.95,38.96,29200.0,23.0623,23.08,23.0563,23.0623,29200.0
2008-08-26 15:55:00,38.97,38.97,38.91,38.94,25200.0,23.0682,23.0682,23.0327,23.0504,25200.0
2008-08-27 09:30:00,39.07,39.16,39.07,39.14,11100.0,23.1274,23.1807,23.1274,23.1688,11100.0
2008-08-27 09:35:00,39.15,39.18,39.14,39.18,6200.0,23.1747,23.1925,23.1688,23.1925,6200.0
2008-08-27 09:40:00,39.16,39.16,39.16,39.16,800.0,23.1807,23.1807,23.1807,23.1807,800.0
2008-08-27 09:45:00,39.15,39.15,39.15,39.15,8200.0,23.1747,23.1747,23.1747,23.1747,8200.0
2008-08-27 09:50:00,39.07,39.07,39.07,39.07,100.0,23.1274,23.1274,23.1274,23.1274,100.0
2008-08-27 09:55:00,39.07,39.08,39.06,39.08,1600.0,23.1274,23.1333,23.1215,23.1333,1600.0
2008-08-27 10:00:00,39.13,39.13,39.13,39.13,2600.0,23.1629,23.1629,23.1629,23.1629,2600.0
2008-08-27 10:05:00,39.12,39.17,39.12,39.17,1600.0,23.157,23.1866,23.157,23.1866,1600.0
2008-08-27 10:10:00,39.16,39.17,39.14,39.14,2400.0,23.1807,23.1866,23.1688,23.1688,2400.0
2008-08-27 10:15:00,39.13,39.17,39.12,39.17,5300.0,23.1629,23.1866,23.157,23.1866,5300.0
2008-08-27 10:20:00,39.17,39.2,39.17,39.2,3500.0,23.1866,23.2043,23.1866,23.2043,3500.0
2008-08-27 10:25:00,39.22,39.22,39.22,39.22,100.0,23.2162,23.2162,23.2162,23.2162,100.0
2008-08-27 10:30:00,39.21,39.23,39.21,39.23,2800.0,23.2103,23.2221,23.2103,23.2221,2800.0
2008-08-27 10:35:00,39.25,39.27,39.22,39.27,12700.0,23.2339,23.2458,23.2162,23.2458,12700.0
2008-08-27 10:40:00,39.25,39.26,39.25,39.25,1200.0,23.2339,23.2399,23.2339,23.2339,1200.0
2008-08-27 10:45:00,39.26,39.28,39.26,39.27,8500.0,23.2399,23.2517,23.2399,23.2458,8500.0
2008-08-27 10:50:00,39.25,39.25,39.21,39.21,4500.0,23.2339,23.2339,23.2103,23.2103,4500.0
2008-08-27 10:55:00,39.19,39.19,39.19,39.19,2400.0,23.1984,23.1984,23.1984,23.1984,2400.0
2008-08-27 11:00:00,39.2,39.2,39.18,39.18,300.0,23.2043,23.2043,23.1925,23.1925,300.0
2008-08-27 11:05:00,39.18,39.23,39.18,39.2,4100.0,23.1925,23.2221,23.1925,23.2043,4100.0
2008-08-27 11:10:00,39.23,39.23,39.21,39.22,2000.0,23.2221,23.2221,23.2103,23.2162,2000.0
2008-08-27 11:15:00,39.22,39.22,39.22,39.22,0.0,23.2162,23.2162,23.2162,23.2162,0.0
2008-08-27 11:20:00,39.23,39.25,39.23,39.25,15500.0,23.2221,23.2339,23.2221,23.2339,15500.0
2008-08-27 11:25:00,39.21,39.21,39.16,39.16,1200.0,23.2103,23.2103,23.1807,23.1807,1200.0
2008-08-27 11:30:00,39.11,39.13,39.08,39.13,29800.0,23.1511,23.1629,23.1333,23.1629,29800.0
2008-08-27 11:35:00,39.15,39.16,39.13,39.15,9400.0,23.1747,23.1807,23.1629,23.1747,9400.0
2008-08-27 11:40:00,39.14,39.14,39.13,39.13,2000.0,23.1688,23.1688,23.1629,23.1629,2000.0
2008-08-27 11:45:00,39.14,39.14,39.14,39.14,4000.0,23.1688,23.1688,23.1688,23.1688,4000.0
2008-08-27 11:50:00,39.11,39.11,39.08,39.09,1600.0,23.1511,23.1511,23.1333,23.1392,1600.0
2008-08-27 11:55:00,39.1,39.1,39.1,39.1,3500.0,23.1451,23.1451,23.1451,23.1451,3500.0
2008-08-27 12:00:00,39.11,39.13,39.11,39.13,9400.0,23.1511,23.1629,23.1511,23.1629,9400.0
2008-08-27 12:05:00,39.17,39.2,39.17,39.2,2100.0,23.1866,23.2043,23.1866,23.2043,2100.0
2008-08-27 12:10:00,39.2,39.21,39.19,39.19,1200.0,23.2043,23.2103,23.1984,23.1984,1200.0
2008-08-27 12:15:00,39.2,39.21,39.2,39.21,1600.0,23.2043,23.2103,23.2043,23.2103,1600.0
2008-08-27 12:20:00,39.23,39.23,39.21,39.21,1000.0,23.2221,23.2221,23.2103,23.2103,1000.0
2008-08-27 12:25:00,39.22,39.24,39.21,39.21,9500.0,23.2162,23.228,23.2103,23.2103,9500.0
2008-08-27 12:30:00,39.25,39.27,39.25,39.25,9400.0,23.2339,23.2458,23.2339,23.2339,9400.0
2008-08-27 12:35:00,39.24,39.24,39.24,39.24,200.0,23.228,23.228,23.228,23.228,200.0
2008-08-27 12:40:00,39.24,39.27,39.24,39.27,3800.0,23.228,23.2458,23.228,23.2458,3800.0
2008-08-27 12:45:00,39.3,39.32,39.3,39.32,700.0,23.2635,23.2754,23.2635,23.2754,700.0
2008-08-27 12:50:00,39.31,39.32,39.31,39.31,600.0,23.2695,23.2754,23.2695,23.2695,600.0
2008-08-27 12:55:00,39.3,39.33,39.3,39.32,1600.0,23.2635,23.2813,23.2635,23.2754,1600.0
2008-08-27 13:00:00,39.32,39.32,39.28,39.29,5600.0,23.2754,23.2754,23.2517,23.2576,5600.0
2008-08-27 13:05:00,39.29,39.3,39.29,39.3,1300.0,23.2576,23.2635,23.2576,23.2635,1300.0
2008-08-27 13:10:00,39.32,39.32,39.31,39.31,1500.0,23.2754,23.2754,23.2695,23.2695,1500.0
2008-08-27 13:15:00,39.31,39.31,39.31,39.31,100.0,23.2695,23.2695,23.2695,23.2695,100.0
2008-08-27 13:20:00,39.31,39.31,39.31,39.31,0.0,23.2695,23.2695,23.2695,23.2695,0.0
2008-08-27 13:25:00,39.3,39.31,39.3,39.31,300.0,23.2635,23.2695,23.2635,23.2695,300.0
2008-08-27 13:30:00,39.32,39.32,39.31,39.31,2400.0,23.2754,23.2754,23.2695,23.2695,2400.0
2008-08-27 13:35:00,39.3,39.31,39.3,39.31,600.0,23.2635,23.2695,23.2635,23.2695,600.0
2008-08-27 13:40:00,39.33,39.33,39.33,39.33,22300.0,23.2813,23.2813,23.2813,23.2813,22300.0
2008-08-27 13:45:00,39.34,39.35,39.34,39.34,1600.0,23.2872,23.2931,23.2872,23.2872,1600.0
2008-08-27 13:50:00,39.31,39.31,39.3,39.3,2700.0,23.2695,23.2695,23.2635,23.2635,2700.0
2008-08-27 13:55:00,39.3,39.31,39.29,39.29,2400.0,23.2635,23.2695,23.2576,23.2576,2400.0
2008-08-27 14:00:00,39.3,39.31,39.29,39.31,1400.0,23.2635,23.2695,23.2576,23.2695,1400.0
2008-08-27 14:05:00,39.32,39.34,39.29,39.33,9100.0,23.2754,23.2872,23.2576,23.2813,9100.0
2008-08-27 14:10:00,39.32,39.34,39.32,39.33,2300.0,23.2754,23.2872,23.2754,23.2813,2300.0
2008-08-27 14:15:00,39.32,39.36,39.32,39.36,3000.0,23.2754,23.299,23.2754,23.299,3000.0
2008-08-27 14:20:00,39.35,39.35,39.35,39.35,400.0,23.2931,23.2931,23.2931,23.2931,400.0
2008-08-27 14:25:00,39.36,39.36,39.36,39.36,500.0,23.299,23.299,23.299,23.299,500.0
2008-08-27 14:30:00,39.37,39.37,39.32,39.34,2300.0,23.305,23.305,23.2754,23.2872,2300.0
2008-08-27 14:35:00,39.34,39.36,39.33,39.34,7800.0,23.2872,23.299,23.2813,23.2872,7800.0
2008-08-27 14:40:00,39.33,39.37,39.33,39.37,8600.0,23.2813,23.305,23.2813,23.305,8600.0
2008-08-27 14:45:00,39.37,39.37,39.37,39.37,0.0,23.305,23.305,23.305,23.305,0.0
2008-08-27 14:50:00,39.39,39.39,39.36,39.36,1400.0,23.3168,23.3168,23.299,23.299,1400.0
2008-08-27 14:55:00,39.32,39.32,39.32,39.32,1000.0,23.2754,23.2754,23.2754,23.2754,1000.0
2008-08-27 15:00:00,39.33,39.36,39.33,39.36,27000.0,23.2813,23.299,23.2813,23.299,27000.0
2008-08-27 15:05:00,39.34,39.34,39.33,39.33,7400.0,23.2872,23.2872,23.2813,23.2813,7400.0
2008-08-27 15:10:00,39.36,39.36,39.34,39.34,800.0,23.299,23.299,23.2872,23.2872,800.0
2008-08-27 15:15:00,39.27,39.3,39.26,39.3,14200.0,23.2458,23.2635,23.2399,23.2635,14200.0
2008-08-27 15:20:00,39.26,39.28,39.26,39.28,900.0,23.2399,23.2517,23.2399,23.2517,900.0
2008-08-27 15:25:00,39.26,39.27,39.26,39.26,500.0,23.2399,23.2458,23.2399,23.2399,500.0
2008-08-27 15:30:00,39.26,39.26,39.26,39.26,600.0,23.2399,23.2399,23.2399,23.2399,600.0
2008-08-27 15:35:00,39.28,39.28,39.25,39.25,4900.0,23.2517,23.2517,23.2339,23.2339,4900.0
2008-08-27 15:40:00,39.25,39.25,39.25,39.25,0.0,23.2339,23.2339,23.2339,23.2339,0.0
2008-08-27 15:45:00,39.25,39.25,39.25,39.25,1000.0,23.2339,23.2339,23.2339,23.2339,1000.0
2008-08-27 15:50:00,39.26,39.26,39.26,39.26,3700.0,23.2399,23.2399,23.2399,23.2399,3700.0
2008-08-27 15:55:00,39.29,39.34,39.29,39.33,9400.0,23.2576,23.2872,23.2576,23.2813,9400.0
2008-08-28 09:30:00,39.72,39.83,39.72,39.83,12700.0,23.5121,23.5773,23.5121,23.5773,12700.0
2008-08-28 09:35:00,39.83,39.83,39.81,39.81,400.0,23.5773,23.5773,23.5654,23.5654,400.0
2008-08-28 09:40:00,39.79,39.79,39.77,39.77,5900.0,23.5536,23.5536,23.5417,23.5417,5900.0
2008-08-28 09:45:00,39.76,39.77,39.74,39.77,18200.0,23.5358,23.5417,23.524,23.5417,18200.0
2008-08-28 09:50:00,39.77,39.77,39.77,39.77,0.0,23.5417,23.5417,23.5417,23.5417,0.0
2008-08-28 09:55:00,39.78,39.78,39.78,39.78,3700.0,23.5477,23.5477,23.5477,23.5477,3700.0
2008-08-28 10:00:00,39.79,39.79,39.78,39.78,6400.0,23.5536,23.5536,23.5477,23.5477,6400.0
2008-08-28 10:05:00,39.76,39.8,39.75,39.8,6600.0,23.5358,23.5595,23.5299,23.5595,6600.0
2008-08-28 10:10:00,39.8,39.81,39.8,39.81,6000.0,23.5595,23.5654,23.5595,23.5654,6000.0
2008-08-28 10:15:00,39.84,39.85,39.84,39.85,4900.0,23.5832,23.5891,23.5832,23.5891,4900.0
2008-08-28 10:20:00,39.81,39.81,39.78,39.78,16600.0,23.5654,23.5654,23.5477,23.5477,16600.0
2008-08-28 10:25:00,39.76,39.78,39.76,39.78,800.0,23.5358,23.5477,23.5358,23.5477,800.0
2008-08-28 10:30:00,39.78,39.78,39.75,39.75,2800.0,23.5477,23.5477,23.5299,23.5299,2800.0
2008-08-28 10:35:00,39.75,39.77,39.74,39.77,8500.0,23.5299,23.5417,23.524,23.5417,8500.0
2008-08-28 10:40:00,39.78,39.81,39.78,39.81,5000.0,23.5477,23.5654,23.5477,23.5654,5000.0
2008-08-28 10:45:00,39.85,39.85,39.83,39.84,39100.0,23.5891,23.5891,23.5773,23.5832,39100.0
2008-08-28 10:50:00,39.88,39.88,39.87,39.87,3600.0,23.6069,23.6069,23.6009,23.6009,3600.0
2008-08-28 10:55:00,39.85,39.85,39.83,39.84,53600.0,23.5891,23.5891,23.5773,23.5832,53600.0
2008-08-28 11:00:00,39.83,39.84,39.83,39.84,21000.0,23.5773,23.5832,23.5773,23.5832,21000.0
2008-08-28 11:05:00,39.84,39.88,39.84,39.88,2000.0,23.5832,23.6069,23.5832,23.6069,2000.0
2008-08-28 11:10:00,39.87,39.87,39.84,39.84,700.0,23.6009,23.6009,23.5832,23.5832,700.0
2008-08-28 11:15:00,39.85,39.85,39.84,39.84,8700.0,23.5891,23.5891,23.5832,23.5832,8700.0
2008-08-28 11:20:00,39.83,39.83,39.8,39.8,1100.0,23.5773,23.5773,23.5595,23.5595,1100.0
2008-08-28 11:25:00,39.78,39.78,39.77,39.78,2500.0,23.5477,23.5477,23.5417,23.5477,2500.0
2008-08-28 11:30:00,39.81,39.82,39.81,39.82,6300.0,23.5654,23.5713,23.5654,23.5713,6300.0
2008-08-28 11:35:00,39.79,39.79,39.78,39.78,1900.0,23.5536,23.5536,23.5477,23.5477,1900.0
2008-08-28 11:40:00,39.78,39.78,39.73,39.73,29700.0,23.5477,23.5477,23.5181,23.5181,29700.0
2008-08-28 11:45:00,39.75,39.79,39.75,39.79,7100.0,23.5299,23.5536,23.5299,23.5536,7100.0
2008-08-28 11:50:00,39.79,39.8,39.79,39.8,52300.0,23.5536,23.5595,23.5536,23.5595,52300.0
2008-08-28 11:55:00,39.8,39.83,39.78,39.81,4500.0,23.5595,23.5773,23.5477,23.5654,4500.0
2008-08-28 12:00:00,39.83,39.83,39.83,39.83,100.0,23.5773,23.5773,23.5773,23.5773,100.0
2008-08-28 12:05:00,39.77,39.81,39.77,39.8,35300.0,23.5417,23.5654,23.5417,23.5595,35300.0
2008-08-28 12:10:00,39.8,39.82,39.77,39.78,27400.0,23.5595,23.5713,23.5417,23.5477,27400.0
2008-08-28 12:15:00,39.77,39.8,39.77,39.79,5900.0,23.5417,23.5595,23.5417,23.5536,5900.0
2008-08-28 12:20:00,39.81,39.82,39.77,39.8,1600.0,23.5654,23.5713,23.5417,23.5595,1600.0
2008-08-28 12:25:00,39.82,39.85,39.82,39.85,300.0,23.5713,23.5891,23.5713,23.5891,300.0
2008-08-28 12:30:00,39.86,39.86,39.83,39.83,500.0,23.595,23.595,23.5773,23.5773,500.0
2008-08-28 12:35:00,39.81,39.81,39.81,39.81,300.0,23.5654,23.5654,23.5654,23.5654,300.0
2008-08-28 12:40:00,39.81,39.81,39.79,39.79,3000.0,23.5654,23.5654,23.5536,23.5536,3000.0
2008-08-28 12:45:00,39.81,39.81,39.8,39.8,1400.0,23.5654,23.5654,23.5595,23.5595,1400.0
2008-08-28 12:50:00,39.8,39.84,39.79,39.84,2100.0,23.5595,23.5832,23.5536,23.5832,2100.0
2008-08-28 12:55:00,39.83,39.83,39.82,39.82,3300.0,23.5773,23.5773,23.5713,23.5713,3300.0
2008-08-28 13:00:00,39.75,39.78,39.75,39.78,3100.0,23.5299,23.5477,23.5299,23.5477,3100.0
2008-08-28 13:05:00,39.78,39.78,39.78,39.78,0.0,23.5477,23.5477,23.5477,23.5477,0.0
2008-08-28 13:10:00,39.75,39.75,39.73,39.73,600.0,23.5299,23.5299,23.5181,23.5181,600.0
2008-08-28 13:15:00,39.74,39.75,39.73,39.75,900.0,23.524,23.5299,23.5181,23.5299,900.0
2008-08-28 13:20:00,39.76,39.77,39.76,39.77,200.0,23.5358,23.5417,23.5358,23.5417,200.0
2008-08-28 13:25:00,39.76,39.77,39.75,39.77,1000.0,23.5358,23.5417,23.5299,23.5417,1000.0
2008-08-28 13:30:00,39.77,39.77,39.77,39.77,0.0,23.5417,23.5417,23.5417,23.5417,0.0
2008-08-28 13:35:00,39.83,39.83,39.81,39.83,2000.0,23.5773,23.5773,23.5654,23.5773,2000.0
2008-08-28 13:40:00,39.82,39.83,39.82,39.83,1900.0,23.5713,23.5773,23.5713,23.5773,1900.0
2008-08-28 13:45:00,39.85,39.85,39.85,39.85,100.0,23.5891,23.5891,23.5891,23.5891,100.0
2008-08-28 13:50:00,39.83,39.83,39.81,39.83,61200.0,23.5773,23.5773,23.5654,23.5773,61200.0
2008-08-28 13:55:00,39.82,39.83,39.82,39.83,3900.0,23.5713,23.5773,23.5713,23.5773,3900.0
2008-08-28 14:00:00,39.8,39.81,39.8,39.8,27600.0,23.5595,23.5654,23.5595,23.5595,27600.0
2008-08-28 14:05:00,39.78,39.79,39.78,39.79,10600.0,23.5477,23.5536,23.5477,23.5536,10600.0
2008-08-28 14:10:00,39.81,39.82,39.81,39.82,2400.0,23.5654,23.5713,23.5654,23.5713,2400.0
2008-08-28 14:15:00,39.84,39.85,39.84,39.84,4600.0,23.5832,23.5891,23.5832,23.5832,4600.0
2008-08-28 14:20:00,39.85,39.85,39.84,39.84,2200.0,23.5891,23.5891,23.5832,23.5832,2200.0
2008-08-28 14:25:00,39.83,39.84,39.82,39.84,1300.0,23.5773,23.5832,23.5713,23.5832,1300.0
2008-08-28 14:30:00,39.85,39.85,39.84,39.84,300.0,23.5891,23.5891,23.5832,23.5832,300.0
2008-08-28 14:35:00,39.85,39.87,39.85,39.86,1700.0,23.5891,23.6009,23.5891,23.595,1700.0
2008-08-28 14:40:00,39.85,39.88,39.8,39.87,9200.0,23.5891,23.6069,23.5595,23.6009,9200.0
2008-08-28 14:45:00,39.87,39.87,39.86,39.86,300.0,23.6009,23.6009,23.595,23.595,300.0
2008-08-28 14:50:00,39.86,39.86,39.86,39.86,300.0,23.595,23.595,23.595,23.595,300.0
2008-08-28 14:55:00,39.87,39.87,39.86,39.86,1500.0,23.6009,23.6009,23.595,23.595,1500.0
2008-08-28 15:00:00,39.86,39.86,39.84,39.86,2200.0,23.595,23.595,23.5832,23.595,2200.0
2008-08-28 15:05:00,39.89,39.89,39.88,39.88,6600.0,23.6128,23.6128,23.6069,23.6069,6600.0
2008-08-28 15:10:00,39.87,39.88,39.87,39.87,4000.0,23.6009,23.6069,23.6009,23.6009,4000.0
2008-08-28 15:15:00,39.88,39.91,39.85,39.9,4800.0,23.6069,23.6246,23.5891,23.6187,4800.0
2008-08-28 15:20:00,39.9,39.9,39.84,39.88,7900.0,23.6187,23.6187,23.5832,23.6069,7900.0
2008-08-28 15:25:00,39.88,39.88,39.85,39.85,7000.0,23.6069,23.6069,23.5891,23.5891,7000.0
2008-08-28 15:30:00,39.87,39.87,39.86,39.86,10100.0,23.6009,23.6009,23.595,23.595,10100.0
2008-08-28 15:35:00,39.87,39.88,39.86,39.88,5900.0,23.6009,23.6069,23.595,23.6069,5900.0
2008-08-28 15:40:00,39.91,39.93,39.9,39.92,6200.0,23.6246,23.6365,23.6187,23.6305,6200.0
2008-08-28 15:45:00,39.9,39.91,39.89,39.89,14100.0,23.6187,23.6246,23.6128,23.6128,14100.0
2008-08-28 15:50:00,39.89,39.9,39.89,39.89,1100.0,23.6128,23.6187,23.6128,23.6128,1100.0
2008-08-28 15:55:00,39.88,39.91,39.88,39.9,9700.0,23.6069,23.6246,23.6069,23.6187,9700.0
2008-08-29 09:30:00,40.06,40.06,40.0,40.01,18000.0,23.7134,23.7134,23.6779,23.6838,18000.0
2008-08-29 09:35:00,40.0,40.0,40.0,40.0,1100.0,23.6779,23.6779,23.6779,23.6779,1100.0
2008-08-29 09:40:00,40.01,40.06,40.01,40.05,1900.0,23.6838,23.7134,23.6838,23.7075,1900.0
2008-08-29 09:45:00,40.07,40.11,40.07,40.07,6200.0,23.7193,23.743,23.7193,23.7193,6200.0
2008-08-29 09:50:00,40.07,40.07,40.05,40.07,4600.0,23.7193,23.7193,23.7075,23.7193,4600.0
2008-08-29 09:55:00,40.04,40.04,40.0,40.02,2800.0,23.7016,23.7016,23.6779,23.6897,2800.0
2008-08-29 10:00:00,40.02,40.02,39.98,39.98,6200.0,23.6897,23.6897,23.6661,23.6661,6200.0
2008-08-29 10:05:00,39.98,39.98,39.98,39.98,0.0,23.6661,23.6661,23.6661,23.6661,0.0
2008-08-29 10:10:00,40.01,40.03,40.01,40.02,19700.0,23.6838,23.6957,23.6838,23.6897,19700.0
2008-08-29 10:15:00,40.02,40.02,40.02,40.02,200.0,23.6897,23.6897,23.6897,23.6897,200.0
2008-08-29 10:20:00,40.05,40.05,40.02,40.02,900.0,23.7075,23.7075,23.6897,23.6897,900.0
2008-08-29 10:25:00,40.0,40.02,40.0,40.02,1300.0,23.6779,23.6897,23.6779,23.6897,1300.0
2008-08-29 10:30:00,40.01,40.01,40.01,40.01,200.0,23.6838,23.6838,23.6838,23.6838,200.0
2008-08-29 10:35:00,39.97,39.97,39.97,39.97,800.0,23.6601,23.6601,23.6601,23.6601,800.0
2008-08-29 10:40:00,39.97,39.97,39.97,39.97,0.0,23.6601,23.6601,23.6601,23.6601,0.0
2008-08-29 10:45:00,39.91,39.93,39.91,39.93,400.0,23.6246,23.6365,23.6246,23.6365,400.0
2008-08-29 10:50:00,39.95,39.95,39.91,39.91,800.0,23.6483,23.6483,23.6246,23.6246,800.0
2008-08-29 10:55:00,39.92,39.92,39.91,39.91,600.0,23.6305,23.6305,23.6246,23.6246,600.0
2008-08-29 11:00:00,39.93,39.93,39.93,39.93,1500.0,23.6365,23.6365,23.6365,23.6365,1500.0
2008-08-29 11:05:00,39.93,39.93,39.93,39.93,0.0,23.6365,23.6365,23.6365,23.6365,0.0
2008-08-29 11:10:00,39.95,39.95,39.94,39.95,700.0,23.6483,23.6483,23.6424,23.6483,700.0
2008-08-29 11:15:00,39.94,39.95,39.94,39.95,2400.0,23.6424,23.6483,23.6424,23.6483,2400.0
2008-08-29 11:20:00,39.91,39.91,39.86,39.86,13700.0,23.6246,23.6246,23.595,23.595,13700.0
2008-08-29 11:25:00,39.85,39.91,39.82,39.91,1200.0,23.5891,23.6246,23.5713,23.6246,1200.0
2008-08-29 11:30:00,39.9,39.9,39.9,39.9,100.0,23.6187,23.6187,23.6187,23.6187,100.0
2008-08-29 11:35:00,39.87,39.87,39.87,39.87,200.0,23.6009,23.6009,23.6009,23.6009,200.0
2008-08-29 11:40:00,39.85,39.86,39.85,39.86,4500.0,23.5891,23.595,23.5891,23.595,4500.0
2008-08-29 11:45:00,39.86,39.86,39.86,39.86,0.0,23.595,23.595,23.595,23.595,0.0
2008-08-29 11:50:00,39.86,39.86,39.86,39.86,0.0,23.595,23.595,23.595,23.595,0.0
2008-08-29 11:55:00,39.86,39.86,39.86,39.86,3000.0,23.595,23.595,23.595,23.595,3000.0
2008-08-29 12:00:00,39.83,39.83,39.81,39.82,1100.0,23.5773,23.5773,23.5654,23.5713,1100.0
2008-08-29 12:05:00,39.77,39.77,39.76,39.76,1000.0,23.5417,23.5417,23.5358,23.5358,1000.0
2008-08-29 12:10:00,39.77,39.78,39.77,39.78,1600.0,23.5417,23.5477,23.5417,23.5477,1600.0
2008-08-29 12:15:00,39.78,39.78,39.78,39.78,0.0,23.5477,23.5477,23.5477,23.5477,0.0
2008-08-29 12:20:00,39.81,39.81,39.78,39.78,900.0,23.5654,23.5654,23.5477,23.5477,900.0
2008-08-29 12:25:00,39.81,39.81,39.78,39.78,200.0,23.5654,23.5654,23.5477,23.5477,200.0
2008-08-29 12:30:00,39.8,39.8,39.8,39.8,400.0,23.5595,23.5595,23.5595,23.5595,400.0
2008-08-29 12:35:00,39.79,39.79,39.76,39.78,8000.0,23.5536,23.5536,23.5358,23.5477,8000.0
2008-08-29 12:40:00,39.79,39.8,39.78,39.78,4300.0,23.5536,23.5595,23.5477,23.5477,4300.0
2008-08-29 12:45:00,39.78,39.79,39.77,39.77,15800.0,23.5477,23.5536,23.5417,23.5417,15800.0
2008-08-29 12:50:00,39.76,39.77,39.76,39.77,800.0,23.5358,23.5417,23.5358,23.5417,800.0
2008-08-29 12:55:00,39.78,39.78,39.74,39.74,300.0,23.5477,23.5477,23.524,23.524,300.0
2008-08-29 13:00:00,39.78,39.8,39.78,39.8,600.0,23.5477,23.5595,23.5477,23.5595,600.0
2008-08-29 13:05:00,39.78,39.79,39.78,39.79,4600.0,23.5477,23.5536,23.5477,23.5536,4600.0
2008-08-29 13:10:00,39.8,39.81,39.8,39.81,3800.0,23.5595,23.5654,23.5595,23.5654,3800.0
2008-08-29 13:15:00,39.79,39.81,39.79,39.8,1700.0,23.5536,23.5654,23.5536,23.5595,1700.0
2008-08-29 13:20:00,39.81,39.84,39.81,39.81,5700.0,23.5654,23.5832,23.5654,23.5654,5700.0
2008-08-29 13:25:00,39.83,39.84,39.83,39.84,1000.0,23.5773,23.5832,23.5773,23.5832,1000.0
2008-08-29 13:30:00,39.84,39.84,39.79,39.79,3300.0,23.5832,23.5832,23.5536,23.5536,3300.0
2008-08-29 13:35:00,39.8,39.8,39.79,39.79,20400.0,23.5595,23.5595,23.5536,23.5536,20400.0
2008-08-29 13:40:00,39.79,39.79,39.79,39.79,600.0,23.5536,23.5536,23.5536,23.5536,600.0
2008-08-29 13:45:00,39.8,39.8,39.8,39.8,900.0,23.5595,23.5595,23.5595,23.5595,900.0
2008-08-29 13:50:00,39.8,39.8,39.79,39.79,700.0,23.5595,23.5595,23.5536,23.5536,700.0
2008-08-29 13:55:00,39.79,39.79,39.79,39.79,0.0,23.5536,23.5536,23.5536,23.5536,0.0
2008-08-29 14:00:00,39.81,39.81,39.81,39.81,200.0,23.5654,23.5654,23.5654,23.5654,200.0
2008-08-29 14:05:00,39.8,39.83,39.8,39.83,1700.0,23.5595,23.5773,23.5595,23.5773,1700.0
2008-08-29 14:10:00,39.81,39.84,39.81,39.84,2800.0,23.5654,23.5832,23.5654,23.5832,2800.0
2008-08-29 14:15:00,39.84,39.84,39.82,39.82,2900.0,23.5832,23.5832,23.5713,23.5713,2900.0
2008-08-29 14:20:00,39.82,39.82,39.82,39.82,0.0,23.5713,23.5713,23.5713,23.5713,0.0
2008-08-29 14:25:00,39.82,39.85,39.82,39.85,900.0,23.5713,23.5891,23.5713,23.5891,900.0
2008-08-29 14:30:00,39.86,39.86,39.84,39.84,400.0,23.595,23.595,23.5832,23.5832,400.0
2008-08-29 14:35:00,39.82,39.82,39.82,39.82,200.0,23.5713,23.5713,23.5713,23.5713,200.0
2008-08-29 14:40:00,39.82,39.84,39.81,39.84,1700.0,23.5713,23.5832,23.5654,23.5832,1700.0
2008-08-29 14:45:00,39.8,39.8,39.78,39.78,4900.0,23.5595,23.5595,23.5477,23.5477,4900.0
2008-08-29 14:50:00,39.81,39.81,39.76,39.8,14800.0,23.5654,23.5654,23.5358,23.5595,14800.0
2008-08-29 14:55:00,39.82,39.83,39.81,39.83,2600.0,23.5713,23.5773,23.5654,23.5773,2600.0
2008-08-29 15:00:00,39.83,39.83,39.81,39.81,1800.0,23.5773,23.5773,23.5654,23.5654,1800.0
2008-08-29 15:05:00,39.8,39.8,39.77,39.79,3500.0,23.5595,23.5595,23.5417,23.5536,3500.0
2008-08-29 15:10:00,39.78,39.81,39.78,39.81,5300.0,23.5477,23.5654,23.5477,23.5654,5300.0
2008-08-29 15:15:00,39.83,39.83,39.79,39.79,1300.0,23.5773,23.5773,23.5536,23.5536,1300.0
2008-08-29 15:20:00,39.79,39.79,39.79,39.79,100.0,23.5536,23.5536,23.5536,23.5536,100.0
2008-08-29 15:25:00,39.8,39.81,39.79,39.79,1000.0,23.5595,23.5654,23.5536,23.5536,1000.0
2008-08-29 15:30:00,39.79,39.79,39.79,39.79,0.0,23.5536,23.5536,23.5536,23.5536,0.0
2008-08-29 15:35:00,39.8,39.8,39.77,39.77,3100.0,23.5595,23.5595,23.5417,23.5417,3100.0
2008-08-29 15:40:00,39.75,39.76,39.74,39.76,11100.0,23.5299,23.5358,23.524,23.5358,11100.0
2008-08-29 15:45:00,39.75,39.76,39.75,39.76,2600.0,23.5299,23.5358,23.5299,23.5358,2600.0
2008-08-29 15:50:00,39.76,39.76,39.72,39.72,2300.0,23.5358,23.5358,23.5121,23.5121,2300.0
2008-08-29 15:55:00,39.73,39.73,39.71,39.72,19900.0,23.5181,23.5181,23.5062,23.5121,19900.0
2008-09-02 09:30:00,40.22,40.22,39.66,39.66,15700.0,23.8081,23.8081,23.4766,23.4766,15700.0
2008-09-02 09:35:00,39.64,39.64,39.64,39.64,800.0,23.4648,23.4648,23.4648,23.4648,800.0
2008-09-02 09:40:00,39.64,39.64,39.64,39.64,0.0,23.4648,23.4648,23.4648,23.4648,0.0
2008-09-02 09:45:00,39.71,39.71,39.64,39.67,21000.0,23.5062,23.5062,23.4648,23.4826,21000.0
2008-09-02 09:50:00,39.67,39.67,39.6,39.61,9800.0,23.4826,23.4826,23.4411,23.447,9800.0
2008-09-02 09:55:00,39.61,39.62,39.59,39.59,12000.0,23.447,23.453,23.4352,23.4352,12000.0
2008-09-02 10:00:00,39.59,39.62,39.56,39.62,36700.0,23.4352,23.453,23.4174,23.453,36700.0
2008-09-02 10:05:00,39.63,39.66,39.63,39.63,34600.0,23.4589,23.4766,23.4589,23.4589,34600.0
2008-09-02 10:10:00,39.63,39.63,39.62,39.62,5300.0,23.4589,23.4589,23.453,23.453,5300.0
2008-09-02 10:15:00,39.65,39.65,39.62,39.62,6400.0,23.4707,23.4707,23.453,23.453,6400.0
2008-09-02 10:20:00,39.62,39.64,39.62,39.64,1500.0,23.453,23.4648,23.453,23.4648,1500.0
2008-09-02 10:25:00,39.61,39.61,39.59,39.59,1500.0,23.447,23.447,23.4352,23.4352,1500.0
2008-09-02 10:30:00,39.61,39.61,39.61,39.61,100.0,23.447,23.447,23.447,23.447,100.0
2008-09-02 10:35:00,39.61,39.61,39.59,39.6,5400.0,23.447,23.447,23.4352,23.4411,5400.0
2008-09-02 10:40:00,39.6,39.6,39.6,39.6,0.0,23.4411,23.4411,23.4411,23.4411,0.0
2008-09-02 10:45:00,39.56,39.56,39.54,39.54,7600.0,23.4174,23.4174,23.4056,23.4056,7600.0
2008-09-02 10:50:00,39.54,39.54,39.54,39.54,0.0,23.4056,23.4056,23.4056,23.4056,0.0
2008-09-02 10:55:00,39.54,39.55,39.52,39.55,2200.0,23.4056,23.4115,23.3938,23.4115,2200.0
2008-09-02 11:00:00,39.56,39.56,39.55,39.55,8000.0,23.4174,23.4174,23.4115,23.4115,8000.0
2008-09-02 11:05:00,39.52,39.54,39.52,39.54,1700.0,23.3938,23.4056,23.3938,23.4056,1700.0
2008-09-02 11:10:00,39.54,39.55,39.54,39.55,400.0,23.4056,23.4115,23.4056,23.4115,400.0
2008-09-02 11:15:00,39.56,39.56,39.56,39.56,100.0,23.4174,23.4174,23.4174,23.4174,100.0
2008-09-02 11:20:00,39.55,39.55,39.55,39.55,2000.0,23.4115,23.4115,23.4115,23.4115,2000.0
2008-09-02 11:25:00,39.55,39.55,39.55,39.55,0.0,23.4115,23.4115,23.4115,23.4115,0.0
2008-09-02 11:30:00,39.6,39.6,39.6,39.6,100.0,23.4411,23.4411,23.4411,23.4411,100.0
2008-09-02 11:35:00,39.6,39.6,39.58,39.59,11300.0,23.4411,23.4411,23.4293,23.4352,11300.0
2008-09-02 11:40:00,39.57,39.57,39.55,39.55,2200.0,23.4234,23.4234,23.4115,23.4115,2200.0
2008-09-02 11:45:00,39.54,39.54,39.53,39.53,22200.0,23.4056,23.4056,23.3997,23.3997,22200.0
2008-09-02 11:50:00,39.54,39.55,39.5,39.54,7300.0,23.4056,23.4115,23.3819,23.4056,7300.0
2008-09-02 11:55:00,39.56,39.56,39.54,39.54,16000.0,23.4174,23.4174,23.4056,23.4056,16000.0
2008-09-02 12:00:00,39.54,39.54,39.54,39.54,48000.0,23.4056,23.4056,23.4056,23.4056,48000.0
2008-09-02 12:05:00,39.53,39.54,39.52,39.52,2200.0,23.3997,23.4056,23.3938,23.3938,2200.0
2008-09-02 12:10:00,39.51,39.51,39.51,39.51,12400.0,23.3878,23.3878,23.3878,23.3878,12400.0
2008-09-02 12:15:00,39.52,39.53,39.5,39.51,9900.0,23.3938,23.3997,23.3819,23.3878,9900.0
2008-09-02 12:20:00,39.49,39.49,39.48,39.48,3300.0,23.376,23.376,23.3701,23.3701,3300.0
2008-09-02 12:25:00,39.44,39.44,39.42,39.42,18600.0,23.3464,23.3464,23.3346,23.3346,18600.0
2008-09-02 12:30:00,39.41,39.41,39.38,39.39,6600.0,23.3286,23.3286,23.3109,23.3168,6600.0
2008-09-02 12:35:00,39.41,39.41,39.39,39.4,6000.0,23.3286,23.3286,23.3168,23.3227,6000.0
2008-09-02 12:40:00,39.4,39.4,39.38,39.38,2800.0,23.3227,23.3227,23.3109,23.3109,2800.0
2008-09-02 12:45:00,39.39,39.39,39.39,39.39,1200.0,23.3168,23.3168,23.3168,23.3168,1200.0
2008-09-02 12:50:00,39.39,39.39,39.39,39.39,0.0,23.3168,23.3168,23.3168,23.3168,0.0
2008-09-02 12:55:00,39.42,39.43,39.41,39.42,10800.0,23.3346,23.3405,23.3286,23.3346,10800.0
2008-09-02 13:00:00,39.42,39.43,39.4,39.43,1000.0,23.3346,23.3405,23.3227,23.3405,1000.0
2008-09-02 13:05:00,39.42,39.44,39.42,39.44,400.0,23.3346,23.3464,23.3346,23.3464,400.0
2008-09-02 13:10:00,39.43,39.48,39.43,39.48,1400.0,23.3405,23.3701,23.3405,23.3701,1400.0
2008-09-02 13:15:00,39.49,39.49,39.48,39.48,1900.0,23.376,23.376,23.3701,23.3701,1900.0
2008-09-02 13:20:00,39.46,39.47,39.44,39.44,22700.0,23.3582,23.3642,23.3464,23.3464,22700.0
2008-09-02 13:25:00,39.44,39.46,39.44,39.46,800.0,23.3464,23.3582,23.3464,23.3582,800.0
2008-09-02 13:30:00,39.46,39.46,39.44,39.45,1700.0,23.3582,23.3582,23.3464,23.3523,1700.0
2008-09-02 13:35:00,39.47,39.49,39.47,39.48,12000.0,23.3642,23.376,23.3642,23.3701,12000.0
2008-09-02 13:40:00,39.49,39.49,39.44,39.44,1400.0,23.376,23.376,23.3464,23.3464,1400.0
2008-09-02 13:45:00,39.42,39.42,39.39,39.39,1700.0,23.3346,23.3346,23.3168,23.3168,1700.0
2008-09-02 13:50:00,39.38,39.38,39.33,39.33,9500.0,23.3109,23.3109,23.2813,23.2813,9500.0
2008-09-02 13:55:00,39.31,39.32,39.3,39.3,11700.0,23.2695,23.2754,23.2635,23.2635,11700.0
2008-09-02 14:00:00,39.29,39.29,39.28,39.29,16200.0,23.2576,23.2576,23.2517,23.2576,16200.0
2008-09-02 14:05:00,39.3,39.31,39.28,39.28,17900.0,23.2635,23.2695,23.2517,23.2517,17900.0
2008-09-02 14:10:00,39.28,39.28,39.22,39.26,5500.0,23.2517,23.2517,23.2162,23.2399,5500.0
2008-09-02 14:15:00,39.23,39.23,39.19,39.23,12500.0,23.2221,23.2221,23.1984,23.2221,12500.0
2008-09-02 14:20:00,39.23,39.25,39.22,39.25,22700.0,23.2221,23.2339,23.2162,23.2339,22700.0
2008-09-02 14:25:00,39.24,39.26,39.24,39.24,900.0,23.228,23.2399,23.228,23.228,900.0
2008-09-02 14:30:00,39.22,39.25,39.22,39.25,5500.0,23.2162,23.2339,23.2162,23.2339,5500.0
2008-09-02 14:35:00,39.24,39.24,39.19,39.19,1900.0,23.228,23.228,23.1984,23.1984,1900.0
2008-09-02 14:40:00,39.17,39.19,39.15,39.15,14200.0,23.1866,23.1984,23.1747,23.1747,14200.0
2008-09-02 14:45:00,39.14,39.18,39.14,39.17,2500.0,23.1688,23.1925,23.1688,23.1866,2500.0
2008-09-02 14:50:00,39.16,39.16,39.09,39.12,2500.0,23.1807,23.1807,23.1392,23.157,2500.0
2008-09-02 14:55:00,39.12,39.15,39.11,39.14,8300.0,23.157,23.1747,23.1511,23.1688,8300.0
2008-09-02 15:00:00,39.16,39.16,39.08,39.08,2500.0,23.1807,23.1807,23.1333,23.1333,2500.0
2008-09-02 15:05:00,39.12,39.16,39.1,39.16,1700.0,23.157,23.1807,23.1451,23.1807,1700.0
2008-09-02 15:10:00,39.15,39.16,39.14,39.15,2900.0,23.1747,23.1807,23.1688,23.1747,2900.0
2008-09-02 15:15:00,39.16,39.16,39.15,39.15,300.0,23.1807,23.1807,23.1747,23.1747,300.0
2008-09-02 15:20:00,39.17,39.19,39.17,39.19,1600.0,23.1866,23.1984,23.1866,23.1984,1600.0
2008-09-02 15:25:00,39.18,39.19,39.18,39.19,2600.0,23.1925,23.1984,23.1925,23.1984,2600.0
2008-09-02 15:30:00,39.22,39.23,39.22,39.22,3700.0,23.2162,23.2221,23.2162,23.2162,3700.0
2008-09-02 15:35:00,39.22,39.22,39.18,39.19,6200.0,23.2162,23.2162,23.1925,23.1984,6200.0
2008-09-02 15:40:00,39.21,39.21,39.16,39.16,4900.0,23.2103,23.2103,23.1807,23.1807,4900.0
2008-09-02 15:45:00,39.15,39.19,39.15,39.18,3700.0,23.1747,23.1984,23.1747,23.1925,3700.0
2008-09-02 15:50:00,39.18,39.19,39.18,39.18,1100.0,23.1925,23.1984,23.1925,23.1925,1100.0
2008-09-02 15:55:00,39.17,39.19,39.12,39.12,12100.0,23.1866,23.1984,23.157,23.157,12100.0
2008-09-03 09:30:00,39.21,39.21,39.12,39.12,12800.0,23.2103,23.2103,23.157,23.157,12800.0
2008-09-03 09:35:00,39.04,39.04,38.98,39.0,9900.0,23.1096,23.1096,23.0741,23.0859,9900.0
2008-09-03 09:40:00,39.03,39.04,39.02,39.04,10900.0,23.1037,23.1096,23.0978,23.1096,10900.0
2008-09-03 09:45:00,39.0,39.07,39.0,39.07,3700.0,23.0859,23.1274,23.0859,23.1274,3700.0
2008-09-03 09:50:00,39.07,39.11,39.06,39.09,8000.0,23.1274,23.1511,23.1215,23.1392,8000.0
2008-09-03 09:55:00,39.09,39.1,39.04,39.06,2800.0,23.1392,23.1451,23.1096,23.1215,2800.0
2008-09-03 10:00:00,39.03,39.09,39.02,39.08,12600.0,23.1037,23.1392,23.0978,23.1333,12600.0
2008-09-03 10:05:00,39.09,39.09,39.08,39.08,1600.0,23.1392,23.1392,23.1333,23.1333,1600.0
2008-09-03 10:10:00,39.03,39.05,39.03,39.04,5200.0,23.1037,23.1155,23.1037,23.1096,5200.0
2008-09-03 10:15:00,39.05,39.05,39.02,39.02,1500.0,23.1155,23.1155,23.0978,23.0978,1500.0
2008-09-03 10:20:00,39.02,39.07,39.02,39.07,11200.0,23.0978,23.1274,23.0978,23.1274,11200.0
2008-09-03 10:25:00,39.1,39.1,39.1,39.1,500.0,23.1451,23.1451,23.1451,23.1451,500.0
2008-09-03 10:30:00,39.13,39.17,39.13,39.15,19300.0,23.1629,23.1866,23.1629,23.1747,19300.0
2008-09-03 10:35:00,39.15,39.16,39.13,39.13,1900.0,23.1747,23.1807,23.1629,23.1629,1900.0
2008-09-03 10:40:00,39.13,39.13,39.12,39.13,2300.0,23.1629,23.1629,23.157,23.1629,2300.0
2008-09-03 10:45:00,39.09,39.09,39.08,39.08,1800.0,23.1392,23.1392,23.1333,23.1333,1800.0
2008-09-03 10:50:00,39.07,39.09,39.05,39.06,3300.0,23.1274,23.1392,23.1155,23.1215,3300.0
2008-09-03 10:55:00,39.06,39.06,39.01,39.02,1000.0,23.1215,23.1215,23.0919,23.0978,1000.0
2008-09-03 11:00:00,39.0,39.03,38.99,39.03,8700.0,23.0859,23.1037,23.08,23.1037,8700.0
2008-09-03 11:05:00,39.02,39.04,39.02,39.02,3800.0,23.0978,23.1096,23.0978,23.0978,3800.0
2008-09-03 11:10:00,39.02,39.02,38.94,38.95,13700.0,23.0978,23.0978,23.0504,23.0563,13700.0
2008-09-03 11:15:00,38.93,38.93,38.9,38.92,2400.0,23.0445,23.0445,23.0268,23.0386,2400.0
2008-09-03 11:20:00,38.91,38.91,38.9,38.9,7100.0,23.0327,23.0327,23.0268,23.0268,7100.0
2008-09-03 11:25:00,38.91,38.91,38.9,38.9,40100.0,23.0327,23.0327,23.0268,23.0268,40100.0
2008-09-03 11:30:00,38.89,38.91,38.86,38.88,40300.0,23.0208,23.0327,23.0031,23.0149,40300.0
2008-09-03 11:35:00,38.86,38.86,38.8,38.85,9800.0,23.0031,23.0031,22.9676,22.9972,9800.0
2008-09-03 11:40:00,38.83,38.85,38.83,38.85,2100.0,22.9853,22.9972,22.9853,22.9972,2100.0
2008-09-03 11:45:00,38.89,38.91,38.89,38.91,600.0,23.0208,23.0327,23.0208,23.0327,600.0
2008-09-03 11:50:00,38.9,38.9,38.9,38.9,9000.0,23.0268,23.0268,23.0268,23.0268,9000.0
2008-09-03 11:55:00,38.91,38.91,38.86,38.87,11200.0,23.0327,23.0327,23.0031,23.009,11200.0
2008-09-03 12:00:00,38.88,38.9,38.86,38.88,8200.0,23.0149,23.0268,23.0031,23.0149,8200.0
2008-09-03 12:05:00,38.91,38.91,38.85,38.85,4200.0,23.0327,23.0327,22.9972,22.9972,4200.0
2008-09-03 12:10:00,38.84,38.85,38.8,38.8,27200.0,22.9912,22.9972,22.9676,22.9676,27200.0
2008-09-03 12:15:00,38.82,38.84,38.81,38.83,1400.0,22.9794,22.9912,22.9735,22.9853,1400.0
2008-09-03 12:20:00,38.82,38.85,38.82,38.85,1500.0,22.9794,22.9972,22.9794,22.9972,1500.0
2008-09-03 12:25:00,38.85,38.86,38.83,38.83,900.0,22.9972,23.0031,22.9853,22.9853,900.0
2008-09-03 12:30:00,38.84,38.84,38.83,38.83,800.0,22.9912,22.9912,22.9853,22.9853,800.0
2008-09-03 12:35:00,38.85,38.88,38.85,38.88,800.0,22.9972,23.0149,22.9972,23.0149,800.0
2008-09-03 12:40:00,38.87,38.88,38.87,38.88,1000.0,23.009,23.0149,23.009,23.0149,1000.0
2008-09-03 12:45:00,38.88,38.88,38.84,38.85,12200.0,23.0149,23.0149,22.9912,22.9972,12200.0
2008-09-03 12:50:00,38.83,38.83,38.83,38.83,300.0,22.9853,22.9853,22.9853,22.9853,300.0
2008-09-03 12:55:00,38.82,38.85,38.82,38.85,500.0,22.9794,22.9972,22.9794,22.9972,500.0
2008-09-03 13:00:00,38.84,38.86,38.82,38.86,3600.0,22.9912,23.0031,22.9794,23.0031,3600.0
2008-09-03 13:05:00,38.87,38.87,38.87,38.87,100.0,23.009,23.009,23.009,23.009,100.0
2008-09-03 13:10:00,38.86,38.89,38.86,38.89,500.0,23.0031,23.0208,23.0031,23.0208,500.0
2008-09-03 13:15:00,38.89,38.89,38.89,38.89,0.0,23.0208,23.0208,23.0208,23.0208,0.0
2008-09-03 13:20:00,38.89,38.89,38.89,38.89,0.0,23.0208,23.0208,23.0208,23.0208,0.0
2008-09-03 13:25:00,38.88,38.88,38.88,38.88,34200.0,23.0149,23.0149,23.0149,23.0149,34200.0
2008-09-03 13:30:00,38.9,38.9,38.9,38.9,1200.0,23.0268,23.0268,23.0268,23.0268,1200.0
2008-09-03 13:35:00,38.86,38.88,38.86,38.88,700.0,23.0031,23.0149,23.0031,23.0149,700.0
2008-09-03 13:40:00,38.86,38.89,38.86,38.89,1200.0,23.0031,23.0208,23.0031,23.0208,1200.0
2008-09-03 13:45:00,38.9,38.91,38.88,38.91,7700.0,23.0268,23.0327,23.0149,23.0327,7700.0
2008-09-03 13:50:00,38.94,38.95,38.89,38.91,7100.0,23.0504,23.0563,23.0208,23.0327,7100.0
2008-09-03 13:55:00,38.9,38.94,38.9,38.94,1900.0,23.0268,23.0504,23.0268,23.0504,1900.0
2008-09-03 14:00:00,38.9,38.91,38.86,38.91,6100.0,23.0268,23.0327,23.0031,23.0327,6100.0
2008-09-03 14:05:00,38.94,38.94,38.93,38.93,1400.0,23.0504,23.0504,23.0445,23.0445,1400.0
2008-09-03 14:10:00,38.87,38.87,38.82,38.84,6500.0,23.009,23.009,22.9794,22.9912,6500.0
2008-09-03 14:15:00,38.82,38.82,38.81,38.82,2800.0,22.9794,22.9794,22.9735,22.9794,2800.0
2008-09-03 14:20:00,38.81,38.81,38.79,38.81,1300.0,22.9735,22.9735,22.9616,22.9735,1300.0
2008-09-03 14:25:00,38.84,38.86,38.84,38.86,19100.0,22.9912,23.0031,22.9912,23.0031,19100.0
2008-09-03 14:30:00,38.84,38.87,38.84,38.87,7300.0,22.9912,23.009,22.9912,23.009,7300.0
2008-09-03 14:35:00,38.85,38.91,38.83,38.91,1300.0,22.9972,23.0327,22.9853,23.0327,1300.0
2008-09-03 14:40:00,38.89,38.89,38.88,38.89,1700.0,23.0208,23.0208,23.0149,23.0208,1700.0
2008-09-03 14:45:00,38.9,38.9,38.87,38.87,900.0,23.0268,23.0268,23.009,23.009,900.0
2008-09-03 14:50:00,38.84,38.86,38.83,38.83,1000.0,22.9912,23.0031,22.9853,22.9853,1000.0
2008-09-03 14:55:00,38.85,38.85,38.85,38.85,600.0,22.9972,22.9972,22.9972,22.9972,600.0
2008-09-03 15:00:00,38.87,38.9,38.87,38.9,17400.0,23.009,23.0268,23.009,23.0268,17400.0
2008-09-03 15:05:00,38.84,38.84,38.83,38.83,400.0,22.9912,22.9912,22.9853,22.9853,400.0
2008-09-03 15:10:00,38.83,38.88,38.82,38.86,3600.0,22.9853,23.0149,22.9794,23.0031,3600.0
2008-09-03 15:15:00,38.86,38.86,38.83,38.86,3000.0,23.0031,23.0031,22.9853,23.0031,3000.0
2008-09-03 15:20:00,38.96,38.98,38.95,38.95,1100.0,23.0623,23.0741,23.0563,23.0563,1100.0
2008-09-03 15:25:00,38.95,38.98,38.94,38.95,2800.0,23.0563,23.0741,23.0504,23.0563,2800.0
2008-09-03 15:30:00,38.93,38.95,38.87,38.95,36800.0,23.0445,23.0563,23.009,23.0563,36800.0
2008-09-03 15:35:00,38.94,39.0,38.94,38.98,3700.0,23.0504,23.0859,23.0504,23.0741,3700.0
2008-09-03 15:40:00,38.98,38.98,38.94,38.94,800.0,23.0741,23.0741,23.0504,23.0504,800.0
2008-09-03 15:45:00,38.94,38.96,38.94,38.96,3200.0,23.0504,23.0623,23.0504,23.0623,3200.0
2008-09-03 15:50:00,38.96,39.01,38.96,39.0,1800.0,23.0623,23.0919,23.0623,23.0859,1800.0
2008-09-03 15:55:00,39.01,39.02,38.99,39.01,4000.0,23.0919,23.0978,23.08,23.0919,4000.0
2008-09-04 09:30:00,38.58,38.58,38.2,38.5,16000.0,22.8373,22.8373,22.6124,22.79,16000.0
2008-09-04 09:35:00,38.52,38.55,38.5,38.55,30800.0,22.8018,22.8196,22.79,22.8196,30800.0
2008-09-04 09:40:00,38.55,38.56,38.54,38.54,4000.0,22.8196,22.8255,22.8137,22.8137,4000.0
2008-09-04 09:45:00,38.49,38.5,38.46,38.46,2100.0,22.7841,22.79,22.7663,22.7663,2100.0
2008-09-04 09:50:00,38.46,38.46,38.46,38.46,600.0,22.7663,22.7663,22.7663,22.7663,600.0
2008-09-04 09:55:00,38.49,38.5,38.49,38.5,900.0,22.7841,22.79,22.7841,22.79,900.0
2008-09-04 10:00:00,38.49,38.52,38.46,38.46,1600.0,22.7841,22.8018,22.7663,22.7663,1600.0
2008-09-04 10:05:00,38.46,38.48,38.46,38.48,1600.0,22.7663,22.7781,22.7663,22.7781,1600.0
2008-09-04 10:10:00,38.47,38.47,38.46,38.47,2700.0,22.7722,22.7722,22.7663,22.7722,2700.0
2008-09-04 10:15:00,38.44,38.44,38.43,38.43,900.0,22.7545,22.7545,22.7485,22.7485,900.0
2008-09-04 10:20:00,38.41,38.41,38.34,38.36,1900.0,22.7367,22.7367,22.6953,22.7071,1900.0
2008-09-04 10:25:00,38.36,38.37,38.32,38.32,8700.0,22.7071,22.713,22.6834,22.6834,8700.0
2008-09-04 10:30:00,38.28,38.28,38.14,38.14,8800.0,22.6597,22.6597,22.5769,22.5769,8800.0
2008-09-04 10:35:00,38.14,38.14,38.01,38.05,29200.0,22.5769,22.5769,22.4999,22.5236,29200.0
2008-09-04 10:40:00,38.06,38.06,37.93,37.95,38200.0,22.5295,22.5295,22.4526,22.4644,38200.0
2008-09-04 10:45:00,37.95,37.97,37.9,37.9,11700.0,22.4644,22.4762,22.4348,22.4348,11700.0
2008-09-04 10:50:00,37.9,37.93,37.88,37.92,30600.0,22.4348,22.4526,22.423,22.4466,30600.0
2008-09-04 10:55:00,37.92,37.92,37.91,37.91,1800.0,22.4466,22.4466,22.4407,22.4407,1800.0
2008-09-04 11:00:00,37.9,37.92,37.87,37.87,6000.0,22.4348,22.4466,22.417,22.417,6000.0
2008-09-04 11:05:00,37.89,37.89,37.78,37.81,16500.0,22.4289,22.4289,22.3638,22.3815,16500.0
2008-09-04 11:10:00,37.79,37.8,37.76,37.76,12500.0,22.3697,22.3756,22.3519,22.3519,12500.0
2008-09-04 11:15:00,37.74,37.74,37.63,37.63,21900.0,22.3401,22.3401,22.275,22.275,21900.0
2008-09-04 11:20:00,37.65,37.67,37.6,37.62,41700.0,22.2868,22.2987,22.2572,22.2691,41700.0
2008-09-04 11:25:00,37.61,37.66,37.61,37.65,6400.0,22.2631,22.2927,22.2631,22.2868,6400.0
2008-09-04 11:30:00,37.63,37.65,37.62,37.63,10400.0,22.275,22.2868,22.2691,22.275,10400.0
2008-09-04 11:35:00,37.63,37.63,37.59,37.63,3900.0,22.275,22.275,22.2513,22.275,3900.0
2008-09-04 11:40:00,37.63,37.67,37.63,37.67,14900.0,22.275,22.2987,22.275,22.2987,14900.0
2008-09-04 11:45:00,37.65,37.65,37.65,37.65,2200.0,22.2868,22.2868,22.2868,22.2868,2200.0
2008-09-04 11:50:00,37.67,37.72,37.67,37.72,5200.0,22.2987,22.3283,22.2987,22.3283,5200.0
2008-09-04 11:55:00,37.71,37.72,37.66,37.66,2800.0,22.3223,22.3283,22.2927,22.2927,2800.0
2008-09-04 12:00:00,37.66,37.69,37.66,37.69,4300.0,22.2927,22.3105,22.2927,22.3105,4300.0
2008-09-04 12:05:00,37.68,37.73,37.68,37.72,9900.0,22.3046,22.3342,22.3046,22.3283,9900.0
2008-09-04 12:10:00,37.73,37.73,37.72,37.73,5100.0,22.3342,22.3342,22.3283,22.3342,5100.0
2008-09-04 12:15:00,37.73,37.73,37.7,37.71,3700.0,22.3342,22.3342,22.3164,22.3223,3700.0
2008-09-04 12:20:00,37.69,37.69,37.67,37.67,5200.0,22.3105,22.3105,22.2987,22.2987,5200.0
2008-09-04 12:25:00,37.67,37.68,37.67,37.67,7300.0,22.2987,22.3046,22.2987,22.2987,7300.0
2008-09-04 12:30:00,37.71,37.71,37.68,37.7,50100.0,22.3223,22.3223,22.3046,22.3164,50100.0
2008-09-04 12:35:00,37.68,37.69,37.68,37.69,2300.0,22.3046,22.3105,22.3046,22.3105,2300.0
2008-09-04 12:40:00,37.67,37.67,37.66,37.66,1000.0,22.2987,22.2987,22.2927,22.2927,1000.0
2008-09-04 12:45:00,37.64,37.64,37.55,37.55,5600.0,22.2809,22.2809,22.2276,22.2276,5600.0
2008-09-04 12:50:00,37.55,37.55,37.54,37.55,10100.0,22.2276,22.2276,22.2217,22.2276,10100.0
2008-09-04 12:55:00,37.57,37.58,37.57,37.58,4300.0,22.2395,22.2454,22.2395,22.2454,4300.0
2008-09-04 13:00:00,37.59,37.62,37.59,37.6,3500.0,22.2513,22.2691,22.2513,22.2572,3500.0
2008-09-04 13:05:00,37.59,37.59,37.56,37.56,50600.0,22.2513,22.2513,22.2335,22.2335,50600.0
2008-09-04 13:10:00,37.59,37.6,37.57,37.57,6500.0,22.2513,22.2572,22.2395,22.2395,6500.0
2008-09-04 13:15:00,37.55,37.57,37.55,37.57,1500.0,22.2276,22.2395,22.2276,22.2395,1500.0
2008-09-04 13:20:00,37.55,37.55,37.53,37.53,53100.0,22.2276,22.2276,22.2158,22.2158,53100.0
2008-09-04 13:25:00,37.52,37.53,37.47,37.5,3100.0,22.2099,22.2158,22.1803,22.198,3100.0
2008-09-04 13:30:00,37.48,37.5,37.43,37.47,63900.0,22.1862,22.198,22.1566,22.1803,63900.0
2008-09-04 13:35:00,37.47,37.49,37.45,37.46,46600.0,22.1803,22.1921,22.1684,22.1743,46600.0
2008-09-04 13:40:00,37.46,37.49,37.45,37.49,37200.0,22.1743,22.1921,22.1684,22.1921,37200.0
2008-09-04 13:45:00,37.47,37.47,37.47,37.47,200.0,22.1803,22.1803,22.1803,22.1803,200.0
2008-09-04 13:50:00,37.45,37.5,37.45,37.48,52900.0,22.1684,22.198,22.1684,22.1862,52900.0
2008-09-04 13:55:00,37.49,37.51,37.49,37.51,2100.0,22.1921,22.2039,22.1921,22.2039,2100.0
2008-09-04 14:00:00,37.51,37.51,37.45,37.46,6000.0,22.2039,22.2039,22.1684,22.1743,6000.0
2008-09-04 14:05:00,37.46,37.47,37.4,37.41,11400.0,22.1743,22.1803,22.1388,22.1448,11400.0
2008-09-04 14:10:00,37.41,37.42,37.35,37.36,26700.0,22.1448,22.1507,22.1092,22.1152,26700.0
2008-09-04 14:15:00,37.36,37.37,37.31,37.31,2200.0,22.1152,22.1211,22.0856,22.0856,2200.0
2008-09-04 14:20:00,37.32,37.33,37.3,37.32,3200.0,22.0915,22.0974,22.0796,22.0915,3200.0
2008-09-04 14:25:00,37.32,37.4,37.32,37.4,5800.0,22.0915,22.1388,22.0915,22.1388,5800.0
2008-09-04 14:30:00,37.41,37.41,37.41,37.41,25900.0,22.1448,22.1448,22.1448,22.1448,25900.0
2008-09-04 14:35:00,37.41,37.42,37.41,37.41,2900.0,22.1448,22.1507,22.1448,22.1448,2900.0
2008-09-04 14:40:00,37.41,37.43,37.41,37.43,700.0,22.1448,22.1566,22.1448,22.1566,700.0
2008-09-04 14:45:00,37.44,37.44,37.42,37.42,1000.0,22.1625,22.1625,22.1507,22.1507,1000.0
2008-09-04 14:50:00,37.4,37.4,37.37,37.37,10400.0,22.1388,22.1388,22.1211,22.1211,10400.0
2008-09-04 14:55:00,37.38,37.41,37.37,37.41,5900.0,22.127,22.1448,22.1211,22.1448,5900.0
2008-09-04 15:00:00,37.41,37.43,37.4,37.43,18000.0,22.1448,22.1566,22.1388,22.1566,18000.0
2008-09-04 15:05:00,37.42,37.44,37.42,37.44,2100.0,22.1507,22.1625,22.1507,22.1625,2100.0
2008-09-04 15:10:00,37.42,37.47,37.42,37.47,10100.0,22.1507,22.1803,22.1507,22.1803,10100.0
2008-09-04 15:15:00,37.47,37.48,37.46,37.47,1700.0,22.1803,22.1862,22.1743,22.1803,1700.0
2008-09-04 15:20:00,37.44,37.45,37.41,37.43,9700.0,22.1625,22.1684,22.1448,22.1566,9700.0
2008-09-04 15:25:00,37.42,37.46,37.41,37.45,13900.0,22.1507,22.1743,22.1448,22.1684,13900.0
2008-09-04 15:30:00,37.45,37.45,37.42,37.42,4700.0,22.1684,22.1684,22.1507,22.1507,4700.0
2008-09-04 15:35:00,37.42,37.44,37.4,37.4,8400.0,22.1507,22.1625,22.1388,22.1388,8400.0
2008-09-04 15:40:00,37.37,37.39,37.34,37.39,21100.0,22.1211,22.1329,22.1033,22.1329,21100.0
2008-09-04 15:45:00,37.38,37.39,37.37,37.37,2800.0,22.127,22.1329,22.1211,22.1211,2800.0
2008-09-04 15:50:00,37.38,37.4,37.38,37.38,7400.0,22.127,22.1388,22.127,22.127,7400.0
2008-09-04 15:55:00,37.37,37.38,37.27,37.29,25100.0,22.1211,22.127,22.0619,22.0737,25100.0
2008-09-05 09:30:00,37.17,37.17,37.07,37.16,3400.0,22.0027,22.0027,21.9435,21.9968,3400.0
2008-09-05 09:35:00,37.13,37.16,37.11,37.14,101500.0,21.979,21.9968,21.9672,21.9849,101500.0
2008-09-05 09:40:00,37.14,37.2,37.12,37.2,22400.0,21.9849,22.0204,21.9731,22.0204,22400.0
2008-09-05 09:45:00,37.22,37.26,37.22,37.24,1000.0,22.0323,22.056,22.0323,22.0441,1000.0
2008-09-05 09:50:00,37.26,37.26,37.24,37.26,18000.0,22.056,22.056,22.0441,22.056,18000.0
2008-09-05 09:55:00,37.28,37.28,37.22,37.23,6900.0,22.0678,22.0678,22.0323,22.0382,6900.0
2008-09-05 10:00:00,37.2,37.2,37.17,37.2,12300.0,22.0204,22.0204,22.0027,22.0204,12300.0
2008-09-05 10:05:00,37.19,37.19,37.08,37.08,2200.0,22.0145,22.0145,21.9494,21.9494,2200.0
2008-09-05 10:10:00,37.08,37.08,37.0,37.0,14700.0,21.9494,21.9494,21.9021,21.9021,14700.0
2008-09-05 10:15:00,36.99,37.03,36.99,37.02,5600.0,21.8961,21.9198,21.8961,21.9139,5600.0
2008-09-05 10:20:00,37.03,37.05,36.99,36.99,5200.0,21.9198,21.9316,21.8961,21.8961,5200.0
2008-09-05 10:25:00,36.95,36.95,36.94,36.94,4900.0,21.8725,21.8725,21.8665,21.8665,4900.0
2008-09-05 10:30:00,36.94,36.95,36.88,36.88,9300.0,21.8665,21.8725,21.831,21.831,9300.0
2008-09-05 10:35:00,36.89,36.97,36.89,36.95,10700.0,21.8369,21.8843,21.8369,21.8725,10700.0
2008-09-05 10:40:00,36.95,36.95,36.9,36.9,4400.0,21.8725,21.8725,21.8429,21.8429,4400.0
2008-09-05 10:45:00,36.88,36.91,36.85,36.86,8900.0,21.831,21.8488,21.8133,21.8192,8900.0
2008-09-05 10:50:00,36.81,36.83,36.8,36.82,9100.0,21.7896,21.8014,21.7837,21.7955,9100.0
2008-09-05 10:55:00,36.81,36.81,36.74,36.75,7000.0,21.7896,21.7896,21.7481,21.7541,7000.0
2008-09-05 11:00:00,36.76,36.76,36.75,36.76,3100.0,21.76,21.76,21.7541,21.76,3100.0
2008-09-05 11:05:00,36.76,36.83,36.76,36.79,9100.0,21.76,21.8014,21.76,21.7777,9100.0
2008-09-05 11:10:00,36.77,36.79,36.77,36.79,1600.0,21.7659,21.7777,21.7659,21.7777,1600.0
2008-09-05 11:15:00,36.75,36.77,36.66,36.66,2600.0,21.7541,21.7659,21.7008,21.7008,2600.0
2008-09-05 11:20:00,36.69,36.7,36.69,36.69,1700.0,21.7185,21.7245,21.7185,21.7185,1700.0
2008-09-05 11:25:00,36.72,36.75,36.71,36.73,7300.0,21.7363,21.7541,21.7304,21.7422,7300.0
2008-09-05 11:30:00,36.74,36.77,36.74,36.74,27300.0,21.7481,21.7659,21.7481,21.7481,27300.0
2008-09-05 11:35:00,36.74,36.78,36.74,36.78,3500.0,21.7481,21.7718,21.7481,21.7718,3500.0
2008-09-05 11:40:00,36.81,36.84,36.8,36.8,16600.0,21.7896,21.8073,21.7837,21.7837,16600.0
2008-09-05 11:45:00,36.78,36.86,36.78,36.86,5600.0,21.7718,21.8192,21.7718,21.8192,5600.0
2008-09-05 11:50:00,36.87,36.98,36.85,36.98,7800.0,21.8251,21.8902,21.8133,21.8902,7800.0
2008-09-05 11:55:00,36.98,37.04,36.95,36.95,11900.0,21.8902,21.9257,21.8725,21.8725,11900.0
2008-09-05 12:00:00,36.97,37.03,36.92,37.03,2700.0,21.8843,21.9198,21.8547,21.9198,2700.0
2008-09-05 12:05:00,36.99,37.0,36.96,36.96,2400.0,21.8961,21.9021,21.8784,21.8784,2400.0
2008-09-05 12:10:00,36.97,36.97,36.94,36.94,2500.0,21.8843,21.8843,21.8665,21.8665,2500.0
2008-09-05 12:15:00,36.91,36.92,36.91,36.92,38600.0,21.8488,21.8547,21.8488,21.8547,38600.0
2008-09-05 12:20:00,36.92,36.94,36.9,36.91,62900.0,21.8547,21.8665,21.8429,21.8488,62900.0
2008-09-05 12:25:00,36.91,36.95,36.91,36.95,12400.0,21.8488,21.8725,21.8488,21.8725,12400.0
2008-09-05 12:30:00,36.95,37.01,36.94,36.94,6500.0,21.8725,21.908,21.8665,21.8665,6500.0
2008-09-05 12:35:00,36.97,37.0,36.97,37.0,17700.0,21.8843,21.9021,21.8843,21.9021,17700.0
2008-09-05 12:40:00,37.0,37.0,37.0,37.0,0.0,21.9021,21.9021,21.9021,21.9021,0.0
2008-09-05 12:45:00,37.0,37.05,36.99,37.02,2800.0,21.9021,21.9316,21.8961,21.9139,2800.0
2008-09-05 12:50:00,36.98,36.98,36.97,36.97,3100.0,21.8902,21.8902,21.8843,21.8843,3100.0
2008-09-05 12:55:00,37.01,37.01,36.97,37.01,1200.0,21.908,21.908,21.8843,21.908,1200.0
2008-09-05 13:00:00,37.0,37.02,36.97,36.97,5900.0,21.9021,21.9139,21.8843,21.8843,5900.0
2008-09-05 13:05:00,37.01,37.05,37.01,37.05,5200.0,21.908,21.9316,21.908,21.9316,5200.0
2008-09-05 13:10:00,37.06,37.08,37.06,37.06,2800.0,21.9376,21.9494,21.9376,21.9376,2800.0
2008-09-05 13:15:00,37.1,37.11,37.06,37.06,33100.0,21.9612,21.9672,21.9376,21.9376,33100.0
2008-09-05 13:20:00,37.02,37.02,37.02,37.02,200.0,21.9139,21.9139,21.9139,21.9139,200.0
2008-09-05 13:25:00,37.02,37.02,37.01,37.02,2800.0,21.9139,21.9139,21.908,21.9139,2800.0
2008-09-05 13:30:00,36.99,37.05,36.99,37.03,1700.0,21.8961,21.9316,21.8961,21.9198,1700.0
2008-09-05 13:35:00,37.06,37.07,36.96,36.99,6000.0,21.9376,21.9435,21.8784,21.8961,6000.0
2008-09-05 13:40:00,36.97,37.01,36.97,36.99,5100.0,21.8843,21.908,21.8843,21.8961,5100.0
2008-09-05 13:45:00,37.02,37.02,36.94,36.96,3100.0,21.9139,21.9139,21.8665,21.8784,3100.0
2008-09-05 13:50:00,36.93,36.95,36.93,36.95,2900.0,21.8606,21.8725,21.8606,21.8725,2900.0
2008-09-05 13:55:00,37.01,37.01,37.0,37.01,1500.0,21.908,21.908,21.9021,21.908,1500.0
2008-09-05 14:00:00,37.0,37.0,36.99,36.99,600.0,21.9021,21.9021,21.8961,21.8961,600.0
2008-09-05 14:05:00,37.0,37.02,36.99,37.01,13400.0,21.9021,21.9139,21.8961,21.908,13400.0
2008-09-05 14:10:00,37.01,37.04,37.0,37.04,2600.0,21.908,21.9257,21.9021,21.9257,2600.0
2008-09-05 14:15:00,37.04,37.06,37.04,37.06,2200.0,21.9257,21.9376,21.9257,21.9376,2200.0
2008-09-05 14:20:00,37.06,37.1,37.03,37.09,17100.0,21.9376,21.9612,21.9198,21.9553,17100.0
2008-09-05 14:25:00,37.08,37.09,37.08,37.09,700.0,21.9494,21.9553,21.9494,21.9553,700.0
2008-09-05 14:30:00,37.12,37.12,37.08,37.09,2700.0,21.9731,21.9731,21.9494,21.9553,2700.0
2008-09-05 14:35:00,37.1,37.1,37.09,37.09,1100.0,21.9612,21.9612,21.9553,21.9553,1100.0
2008-09-05 14:40:00,37.09,37.14,37.09,37.14,2200.0,21.9553,21.9849,21.9553,21.9849,2200.0
2008-09-05 14:45:00,37.14,37.15,37.14,37.15,9400.0,21.9849,21.9908,21.9849,21.9908,9400.0
2008-09-05 14:50:00,37.14,37.14,37.12,37.13,1100.0,21.9849,21.9849,21.9731,21.979,1100.0
2008-09-05 14:55:00,37.15,37.18,37.15,37.17,10200.0,21.9908,22.0086,21.9908,22.0027,10200.0
2008-09-05 15:00:00,37.18,37.19,37.14,37.19,8400.0,22.0086,22.0145,21.9849,22.0145,8400.0
2008-09-05 15:05:00,37.19,37.2,37.12,37.15,46600.0,22.0145,22.0204,21.9731,21.9908,46600.0
2008-09-05 15:10:00,37.14,37.14,37.09,37.13,40600.0,21.9849,21.9849,21.9553,21.979,40600.0
2008-09-05 15:15:00,37.12,37.15,37.12,37.15,3400.0,21.9731,21.9908,21.9731,21.9908,3400.0
2008-09-05 15:20:00,37.15,37.15,37.12,37.12,10000.0,21.9908,21.9908,21.9731,21.9731,10000.0
2008-09-05 15:25:00,37.12,37.12,37.09,37.11,4100.0,21.9731,21.9731,21.9553,21.9672,4100.0
2008-09-05 15:30:00,37.13,37.13,37.1,37.1,9600.0,21.979,21.979,21.9612,21.9612,9600.0
2008-09-05 15:35:00,37.1,37.16,37.1,37.16,64100.0,21.9612,21.9968,21.9612,21.9968,64100.0
2008-09-05 15:40:00,37.17,37.18,37.14,37.17,5400.0,22.0027,22.0086,21.9849,22.0027,5400.0
2008-09-05 15:45:00,37.17,37.22,37.16,37.2,17300.0,22.0027,22.0323,21.9968,22.0204,17300.0
2008-09-05 15:50:00,37.21,37.25,37.18,37.23,10400.0,22.0264,22.05,22.0086,22.0382,10400.0
2008-09-05 15:55:00,37.24,37.24,37.21,37.23,9000.0,22.0441,22.0441,22.0264,22.0382,9000.0
2008-09-08 09:30:00,38.24,38.37,38.24,38.32,16800.0,22.6361,22.713,22.6361,22.6834,16800.0
2008-09-08 09:35:00,38.31,38.31,38.29,38.3,12100.0,22.6775,22.6775,22.6657,22.6716,12100.0
2008-09-08 09:40:00,38.3,38.3,38.17,38.17,19200.0,22.6716,22.6716,22.5946,22.5946,19200.0
2008-09-08 09:45:00,38.17,38.17,38.17,38.17,0.0,22.5946,22.5946,22.5946,22.5946,0.0
2008-09-08 09:50:00,38.22,38.22,38.15,38.15,26700.0,22.6242,22.6242,22.5828,22.5828,26700.0
2008-09-08 09:55:00,38.18,38.18,38.05,38.05,7200.0,22.6006,22.6006,22.5236,22.5236,7200.0
2008-09-08 10:00:00,38.0,38.05,38.0,38.05,3900.0,22.494,22.5236,22.494,22.5236,3900.0
2008-09-08 10:05:00,38.05,38.1,38.05,38.1,6000.0,22.5236,22.5532,22.5236,22.5532,6000.0
2008-09-08 10:10:00,38.1,38.11,38.06,38.08,11900.0,22.5532,22.5591,22.5295,22.5414,11900.0
2008-09-08 10:15:00,38.06,38.08,38.02,38.03,12600.0,22.5295,22.5414,22.5058,22.5118,12600.0
2008-09-08 10:20:00,38.04,38.06,38.03,38.06,27100.0,22.5177,22.5295,22.5118,22.5295,27100.0
2008-09-08 10:25:00,38.07,38.07,38.04,38.07,7700.0,22.5354,22.5354,22.5177,22.5354,7700.0
2008-09-08 10:30:00,38.03,38.09,38.03,38.06,6000.0,22.5118,22.5473,22.5118,22.5295,6000.0
2008-09-08 10:35:00,38.05,38.07,38.04,38.07,1100.0,22.5236,22.5354,22.5177,22.5354,1100.0
2008-09-08 10:40:00,38.15,38.16,38.14,38.16,6200.0,22.5828,22.5887,22.5769,22.5887,6200.0
2008-09-08 10:45:00,38.13,38.13,38.13,38.13,2500.0,22.571,22.571,22.571,22.571,2500.0
2008-09-08 10:50:00,38.12,38.12,37.98,37.98,21800.0,22.565,22.565,22.4822,22.4822,21800.0
2008-09-08 10:55:00,37.96,37.96,37.96,37.96,1000.0,22.4703,22.4703,22.4703,22.4703,1000.0
2008-09-08 11:00:00,37.85,37.92,37.8,37.88,13400.0,22.4052,22.4466,22.3756,22.423,13400.0
2008-09-08 11:05:00,37.86,37.91,37.83,37.86,6200.0,22.4111,22.4407,22.3934,22.4111,6200.0
2008-09-08 11:10:00,37.9,37.92,37.86,37.92,6100.0,22.4348,22.4466,22.4111,22.4466,6100.0
2008-09-08 11:15:00,37.89,37.93,37.88,37.93,20000.0,22.4289,22.4526,22.423,22.4526,20000.0
2008-09-08 11:20:00,37.88,37.92,37.88,37.92,4300.0,22.423,22.4466,22.423,22.4466,4300.0
2008-09-08 11:25:00,37.94,37.94,37.84,37.84,1900.0,22.4585,22.4585,22.3993,22.3993,1900.0
2008-09-08 11:30:00,37.84,37.87,37.84,37.87,52600.0,22.3993,22.417,22.3993,22.417,52600.0
2008-09-08 11:35:00,37.84,37.92,37.84,37.91,2700.0,22.3993,22.4466,22.3993,22.4407,2700.0
2008-09-08 11:40:00,37.9,37.91,37.8,37.8,9300.0,22.4348,22.4407,22.3756,22.3756,9300.0
2008-09-08 11:45:00,37.79,37.79,37.74,37.74,2000.0,22.3697,22.3697,22.3401,22.3401,2000.0
2008-09-08 11:50:00,37.75,37.78,37.7,37.7,4500.0,22.346,22.3638,22.3164,22.3164,4500.0
2008-09-08 11:55:00,37.68,37.68,37.56,37.57,6900.0,22.3046,22.3046,22.2335,22.2395,6900.0
2008-09-08 12:00:00,37.57,37.61,37.57,37.61,7100.0,22.2395,22.2631,22.2395,22.2631,7100.0
2008-09-08 12:05:00,37.61,37.61,37.58,37.58,9800.0,22.2631,22.2631,22.2454,22.2454,9800.0
2008-09-08 12:10:00,37.55,37.55,37.48,37.53,6700.0,22.2276,22.2276,22.1862,22.2158,6700.0
2008-09-08 12:15:00,37.54,37.58,37.54,37.58,3800.0,22.2217,22.2454,22.2217,22.2454,3800.0
2008-09-08 12:20:00,37.61,37.63,37.61,37.63,22500.0,22.2631,22.275,22.2631,22.275,22500.0
2008-09-08 12:25:00,37.61,37.64,37.61,37.64,4600.0,22.2631,22.2809,22.2631,22.2809,4600.0
2008-09-08 12:30:00,37.66,37.7,37.65,37.68,8000.0,22.2927,22.3164,22.2868,22.3046,8000.0
2008-09-08 12:35:00,37.69,37.69,37.66,37.66,16200.0,22.3105,22.3105,22.2927,22.2927,16200.0
2008-09-08 12:40:00,37.68,37.72,37.68,37.69,8500.0,22.3046,22.3283,22.3046,22.3105,8500.0
2008-09-08 12:45:00,37.68,37.73,37.68,37.73,2800.0,22.3046,22.3342,22.3046,22.3342,2800.0
2008-09-08 12:50:00,37.7,37.7,37.67,37.69,4900.0,22.3164,22.3164,22.2987,22.3105,4900.0
2008-09-08 12:55:00,37.72,37.77,37.71,37.77,2500.0,22.3283,22.3579,22.3223,22.3579,2500.0
2008-09-08 13:00:00,37.76,37.77,37.75,37.77,51200.0,22.3519,22.3579,22.346,22.3579,51200.0
2008-09-08 13:05:00,37.74,37.74,37.66,37.66,5100.0,22.3401,22.3401,22.2927,22.2927,5100.0
2008-09-08 13:10:00,37.7,37.7,37.68,37.68,3100.0,22.3164,22.3164,22.3046,22.3046,3100.0
2008-09-08 13:15:00,37.67,37.68,37.64,37.68,3900.0,22.2987,22.3046,22.2809,22.3046,3900.0
2008-09-08 13:20:00,37.66,37.68,37.63,37.64,3200.0,22.2927,22.3046,22.275,22.2809,3200.0
2008-09-08 13:25:00,37.62,37.62,37.57,37.62,11700.0,22.2691,22.2691,22.2395,22.2691,11700.0
2008-09-08 13:30:00,37.6,37.62,37.55,37.57,6700.0,22.2572,22.2691,22.2276,22.2395,6700.0
2008-09-08 13:35:00,37.61,37.61,37.51,37.51,500.0,22.2631,22.2631,22.2039,22.2039,500.0
2008-09-08 13:40:00,37.46,37.52,37.46,37.52,1500.0,22.1743,22.2099,22.1743,22.2099,1500.0
2008-09-08 13:45:00,37.53,37.53,37.51,37.51,500.0,22.2158,22.2158,22.2039,22.2039,500.0
2008-09-08 13:50:00,37.5,37.5,37.47,37.47,200.0,22.198,22.198,22.1803,22.1803,200.0
2008-09-08 13:55:00,37.49,37.51,37.47,37.47,1800.0,22.1921,22.2039,22.1803,22.1803,1800.0
2008-09-08 14:00:00,37.44,37.54,37.44,37.54,16700.0,22.1625,22.2217,22.1625,22.2217,16700.0
2008-09-08 14:05:00,37.55,37.56,37.54,37.56,1900.0,22.2276,22.2335,22.2217,22.2335,1900.0
2008-09-08 14:10:00,37.6,37.64,37.6,37.64,1400.0,22.2572,22.2809,22.2572,22.2809,1400.0
2008-09-08 14:15:00,37.62,37.64,37.59,37.59,3200.0,22.2691,22.2809,22.2513,22.2513,3200.0
2008-09-08 14:20:00,37.58,37.61,37.58,37.61,1700.0,22.2454,22.2631,22.2454,22.2631,1700.0
2008-09-08 14:25:00,37.65,37.66,37.65,37.66,25600.0,22.2868,22.2927,22.2868,22.2927,25600.0
2008-09-08 14:30:00,37.64,37.65,37.63,37.64,8300.0,22.2809,22.2868,22.275,22.2809,8300.0
2008-09-08 14:35:00,37.65,37.72,37.65,37.71,4000.0,22.2868,22.3283,22.2868,22.3223,4000.0
2008-09-08 14:40:00,37.7,37.71,37.7,37.7,1700.0,22.3164,22.3223,22.3164,22.3164,1700.0
2008-09-08 14:45:00,37.7,37.72,37.65,37.65,4700.0,22.3164,22.3283,22.2868,22.2868,4700.0
2008-09-08 14:50:00,37.69,37.69,37.66,37.66,2800.0,22.3105,22.3105,22.2927,22.2927,2800.0
2008-09-08 14:55:00,37.66,37.66,37.62,37.64,2800.0,22.2927,22.2927,22.2691,22.2809,2800.0
2008-09-08 15:00:00,37.64,37.64,37.64,37.64,0.0,22.2809,22.2809,22.2809,22.2809,0.0
2008-09-08 15:05:00,37.65,37.65,37.63,37.65,900.0,22.2868,22.2868,22.275,22.2868,900.0
2008-09-08 15:10:00,37.61,37.69,37.61,37.69,1300.0,22.2631,22.3105,22.2631,22.3105,1300.0
2008-09-08 15:15:00,37.72,37.72,37.69,37.69,2300.0,22.3283,22.3283,22.3105,22.3105,2300.0
2008-09-08 15:20:00,37.73,37.76,37.73,37.76,500.0,22.3342,22.3519,22.3342,22.3519,500.0
2008-09-08 15:25:00,37.76,37.79,37.76,37.79,3100.0,22.3519,22.3697,22.3519,22.3697,3100.0
2008-09-08 15:30:00,37.78,37.85,37.76,37.85,3600.0,22.3638,22.4052,22.3519,22.4052,3600.0
2008-09-08 15:35:00,37.89,37.92,37.87,37.92,1700.0,22.4289,22.4466,22.417,22.4466,1700.0
2008-09-08 15:40:00,37.92,37.93,37.86,37.89,7400.0,22.4466,22.4526,22.4111,22.4289,7400.0
2008-09-08 15:45:00,37.91,37.92,37.87,37.92,28000.0,22.4407,22.4466,22.417,22.4466,28000.0
2008-09-08 15:50:00,37.9,37.9,37.85,37.85,7200.0,22.4348,22.4348,22.4052,22.4052,7200.0
2008-09-08 15:55:00,37.85,37.93,37.85,37.92,5300.0,22.4052,22.4526,22.4052,22.4466,5300.0
2008-09-09 09:30:00,37.67,37.68,37.6,37.6,18000.0,22.2987,22.3046,22.2572,22.2572,18000.0
2008-09-09 09:35:00,37.59,37.59,37.5,37.51,4200.0,22.2513,22.2513,22.198,22.2039,4200.0
2008-09-09 09:40:00,37.51,37.65,37.51,37.63,8900.0,22.2039,22.2868,22.2039,22.275,8900.0
2008-09-09 09:45:00,37.63,37.71,37.62,37.7,21300.0,22.275,22.3223,22.2691,22.3164,21300.0
2008-09-09 09:50:00,37.69,37.74,37.66,37.74,5300.0,22.3105,22.3401,22.2927,22.3401,5300.0
2008-09-09 09:55:00,37.73,37.75,37.73,37.73,24200.0,22.3342,22.346,22.3342,22.3342,24200.0
2008-09-09 10:00:00,37.7,37.75,37.69,37.75,22600.0,22.3164,22.346,22.3105,22.346,22600.0
2008-09-09 10:05:00,37.77,37.84,37.77,37.77,6300.0,22.3579,22.3993,22.3579,22.3579,6300.0
2008-09-09 10:10:00,37.78,37.78,37.68,37.69,10600.0,22.3638,22.3638,22.3046,22.3105,10600.0
2008-09-09 10:15:00,37.68,37.68,37.6,37.6,4700.0,22.3046,22.3046,22.2572,22.2572,4700.0
2008-09-09 10:20:00,37.6,37.63,37.6,37.62,8000.0,22.2572,22.275,22.2572,22.2691,8000.0
2008-09-09 10:25:00,37.61,37.61,37.53,37.53,2500.0,22.2631,22.2631,22.2158,22.2158,2500.0
2008-09-09 10:30:00,37.5,37.5,37.5,37.5,1400.0,22.198,22.198,22.198,22.198,1400.0
2008-09-09 10:35:00,37.49,37.49,37.43,37.45,9700.0,22.1921,22.1921,22.1566,22.1684,9700.0
2008-09-09 10:40:00,37.48,37.51,37.45,37.51,1100.0,22.1862,22.2039,22.1684,22.2039,1100.0
2008-09-09 10:45:00,37.45,37.45,37.41,37.41,500.0,22.1684,22.1684,22.1448,22.1448,500.0
2008-09-09 10:50:00,37.41,37.45,37.4,37.45,4600.0,22.1448,22.1684,22.1388,22.1684,4600.0
2008-09-09 10:55:00,37.43,37.43,37.33,37.36,8900.0,22.1566,22.1566,22.0974,22.1152,8900.0
2008-09-09 11:00:00,37.35,37.36,37.3,37.35,56800.0,22.1092,22.1152,22.0796,22.1092,56800.0
2008-09-09 11:05:00,37.38,37.4,37.38,37.4,4300.0,22.127,22.1388,22.127,22.1388,4300.0
2008-09-09 11:10:00,37.38,37.38,37.33,37.33,3200.0,22.127,22.127,22.0974,22.0974,3200.0
2008-09-09 11:15:00,37.32,37.42,37.32,37.42,8400.0,22.0915,22.1507,22.0915,22.1507,8400.0
2008-09-09 11:20:00,37.48,37.48,37.48,37.48,900.0,22.1862,22.1862,22.1862,22.1862,900.0
2008-09-09 11:25:00,37.49,37.49,37.46,37.46,11400.0,22.1921,22.1921,22.1743,22.1743,11400.0
2008-09-09 11:30:00,37.47,37.5,37.47,37.5,2000.0,22.1803,22.198,22.1803,22.198,2000.0
2008-09-09 11:35:00,37.5,37.5,37.48,37.48,400.0,22.198,22.198,22.1862,22.1862,400.0
2008-09-09 11:40:00,37.5,37.5,37.5,37.5,200.0,22.198,22.198,22.198,22.198,200.0
2008-09-09 11:45:00,37.49,37.5,37.49,37.5,900.0,22.1921,22.198,22.1921,22.198,900.0
2008-09-09 11:50:00,37.47,37.47,37.43,37.47,4800.0,22.1803,22.1803,22.1566,22.1803,4800.0
2008-09-09 11:55:00,37.44,37.45,37.44,37.44,2600.0,22.1625,22.1684,22.1625,22.1625,2600.0
2008-09-09 12:00:00,37.43,37.43,37.38,37.38,10100.0,22.1566,22.1566,22.127,22.127,10100.0
2008-09-09 12:05:00,37.42,37.42,37.38,37.38,1100.0,22.1507,22.1507,22.127,22.127,1100.0
2008-09-09 12:10:00,37.39,37.42,37.38,37.38,5700.0,22.1329,22.1507,22.127,22.127,5700.0
2008-09-09 12:15:00,37.35,37.38,37.35,37.37,2500.0,22.1092,22.127,22.1092,22.1211,2500.0
2008-09-09 12:20:00,37.4,37.43,37.4,37.43,800.0,22.1388,22.1566,22.1388,22.1566,800.0
2008-09-09 12:25:00,37.41,37.43,37.41,37.42,4900.0,22.1448,22.1566,22.1448,22.1507,4900.0
2008-09-09 12:30:00,37.43,37.48,37.43,37.46,4600.0,22.1566,22.1862,22.1566,22.1743,4600.0
2008-09-09 12:35:00,37.47,37.52,37.45,37.49,5900.0,22.1803,22.2099,22.1684,22.1921,5900.0
2008-09-09 12:40:00,37.47,37.47,37.45,37.45,400.0,22.1803,22.1803,22.1684,22.1684,400.0
2008-09-09 12:45:00,37.5,37.52,37.49,37.49,1100.0,22.198,22.2099,22.1921,22.1921,1100.0
2008-09-09 12:50:00,37.45,37.45,37.45,37.45,1000.0,22.1684,22.1684,22.1684,22.1684,1000.0
2008-09-09 12:55:00,37.43,37.44,37.42,37.42,10400.0,22.1566,22.1625,22.1507,22.1507,10400.0
2008-09-09 13:00:00,37.42,37.49,37.41,37.49,12800.0,22.1507,22.1921,22.1448,22.1921,12800.0
2008-09-09 13:05:00,37.5,37.5,37.46,37.46,3500.0,22.198,22.198,22.1743,22.1743,3500.0
2008-09-09 13:10:00,37.45,37.45,37.44,37.45,2300.0,22.1684,22.1684,22.1625,22.1684,2300.0
2008-09-09 13:15:00,37.47,37.49,37.47,37.49,13600.0,22.1803,22.1921,22.1803,22.1921,13600.0
2008-09-09 13:20:00,37.49,37.49,37.46,37.48,8000.0,22.1921,22.1921,22.1743,22.1862,8000.0
2008-09-09 13:25:00,37.46,37.46,37.42,37.44,2600.0,22.1743,22.1743,22.1507,22.1625,2600.0
2008-09-09 13:30:00,37.42,37.42,37.4,37.4,1000.0,22.1507,22.1507,22.1388,22.1388,1000.0
2008-09-09 13:35:00,37.38,37.38,37.37,37.38,2400.0,22.127,22.127,22.1211,22.127,2400.0
2008-09-09 13:40:00,37.37,37.37,37.37,37.37,2700.0,22.1211,22.1211,22.1211,22.1211,2700.0
2008-09-09 13:45:00,37.36,37.36,37.31,37.33,4800.0,22.1152,22.1152,22.0856,22.0974,4800.0
2008-09-09 13:50:00,37.32,37.33,37.3,37.3,8800.0,22.0915,22.0974,22.0796,22.0796,8800.0
2008-09-09 13:55:00,37.3,37.3,37.28,37.28,14100.0,22.0796,22.0796,22.0678,22.0678,14100.0
2008-09-09 14:00:00,37.27,37.29,37.25,37.28,3200.0,22.0619,22.0737,22.05,22.0678,3200.0
2008-09-09 14:05:00,37.27,37.35,37.27,37.35,7600.0,22.0619,22.1092,22.0619,22.1092,7600.0
2008-09-09 14:10:00,37.31,37.34,37.28,37.28,3600.0,22.0856,22.1033,22.0678,22.0678,3600.0
2008-09-09 14:15:00,37.29,37.31,37.25,37.25,3400.0,22.0737,22.0856,22.05,22.05,3400.0
2008-09-09 14:20:00,37.26,37.29,37.25,37.27,7000.0,22.056,22.0737,22.05,22.0619,7000.0
2008-09-09 14:25:00,37.28,37.28,37.28,37.28,500.0,22.0678,22.0678,22.0678,22.0678,500.0
2008-09-09 14:30:00,37.22,37.24,37.22,37.23,800.0,22.0323,22.0441,22.0323,22.0382,800.0
2008-09-09 14:35:00,37.19,37.19,37.15,37.17,21400.0,22.0145,22.0145,21.9908,22.0027,21400.0
2008-09-09 14:40:00,37.15,37.15,37.14,37.14,10800.0,21.9908,21.9908,21.9849,21.9849,10800.0
2008-09-09 14:45:00,37.13,37.17,37.1,37.17,5400.0,21.979,22.0027,21.9612,22.0027,5400.0
2008-09-09 14:50:00,37.16,37.19,37.12,37.13,11100.0,21.9968,22.0145,21.9731,21.979,11100.0
2008-09-09 14:55:00,37.06,37.06,37.06,37.06,200.0,21.9376,21.9376,21.9376,21.9376,200.0
2008-09-09 15:00:00,37.09,37.1,37.03,37.03,9100.0,21.9553,21.9612,21.9198,21.9198,9100.0
2008-09-09 15:05:00,37.05,37.06,37.02,37.03,11200.0,21.9316,21.9376,21.9139,21.9198,11200.0
2008-09-09 15:10:00,37.01,37.02,37.0,37.0,5100.0,21.908,21.9139,21.9021,21.9021,5100.0
2008-09-09 15:15:00,36.99,37.06,36.99,37.04,5600.0,21.8961,21.9376,21.8961,21.9257,5600.0
2008-09-09 15:20:00,37.04,37.07,37.02,37.07,5600.0,21.9257,21.9435,21.9139,21.9435,5600.0
2008-09-09 15:25:00,37.05,37.07,37.05,37.05,3900.0,21.9316,21.9435,21.9316,21.9316,3900.0
2008-09-09 15:30:00,37.07,37.1,37.07,37.08,4300.0,21.9435,21.9612,21.9435,21.9494,4300.0
2008-09-09 15:35:00,37.05,37.08,37.01,37.02,12900.0,21.9316,21.9494,21.908,21.9139,12900.0
2008-09-09 15:40:00,37.02,37.02,36.95,36.95,7900.0,21.9139,21.9139,21.8725,21.8725,7900.0
2008-09-09 15:45:00,36.95,36.97,36.92,36.92,4700.0,21.8725,21.8843,21.8547,21.8547,4700.0
2008-09-09 15:50:00,36.9,36.9,36.84,36.84,6800.0,21.8429,21.8429,21.8073,21.8073,6800.0
2008-09-09 15:55:00,36.83,36.85,36.77,36.77,10200.0,21.8014,21.8133,21.7659,21.7659,10200.0
2008-09-10 09:30:00,37.37,37.37,37.26,37.26,72500.0,22.1211,22.1211,22.056,22.056,72500.0
2008-09-10 09:35:00,37.22,37.23,37.2,37.21,32700.0,22.0323,22.0382,22.0204,22.0264,32700.0
2008-09-10 09:40:00,37.2,37.29,37.2,37.28,11100.0,22.0204,22.0737,22.0204,22.0678,11100.0
2008-09-10 09:45:00,37.29,37.29,37.24,37.28,19200.0,22.0737,22.0737,22.0441,22.0678,19200.0
2008-09-10 09:50:00,37.31,37.31,37.31,37.31,500.0,22.0856,22.0856,22.0856,22.0856,500.0
2008-09-10 09:55:00,37.34,37.36,37.33,37.33,10800.0,22.1033,22.1152,22.0974,22.0974,10800.0
2008-09-10 10:00:00,37.33,37.37,37.31,37.31,3100.0,22.0974,22.1211,22.0856,22.0856,3100.0
2008-09-10 10:05:00,37.34,37.35,37.31,37.32,36600.0,22.1033,22.1092,22.0856,22.0915,36600.0
2008-09-10 10:10:00,37.32,37.32,37.23,37.23,3700.0,22.0915,22.0915,22.0382,22.0382,3700.0
2008-09-10 10:15:00,37.25,37.25,37.24,37.25,1800.0,22.05,22.05,22.0441,22.05,1800.0
2008-09-10 10:20:00,37.25,37.25,37.25,37.25,0.0,22.05,22.05,22.05,22.05,0.0
2008-09-10 10:25:00,37.22,37.23,37.2,37.22,20700.0,22.0323,22.0382,22.0204,22.0323,20700.0
2008-09-10 10:30:00,37.24,37.25,37.22,37.25,7300.0,22.0441,22.05,22.0323,22.05,7300.0
2008-09-10 10:35:00,37.23,37.28,37.23,37.26,18700.0,22.0382,22.0678,22.0382,22.056,18700.0
2008-09-10 10:40:00,37.24,37.24,37.22,37.22,3800.0,22.0441,22.0441,22.0323,22.0323,3800.0
2008-09-10 10:45:00,37.22,37.22,37.15,37.15,9000.0,22.0323,22.0323,21.9908,21.9908,9000.0
2008-09-10 10:50:00,37.11,37.11,37.11,37.11,1600.0,21.9672,21.9672,21.9672,21.9672,1600.0
2008-09-10 10:55:00,37.1,37.1,37.0,37.03,43200.0,21.9612,21.9612,21.9021,21.9198,43200.0
2008-09-10 11:00:00,37.0,37.0,36.95,36.98,5100.0,21.9021,21.9021,21.8725,21.8902,5100.0
2008-09-10 11:05:00,37.04,37.08,37.04,37.08,3000.0,21.9257,21.9494,21.9257,21.9494,3000.0
2008-09-10 11:10:00,37.05,37.05,37.03,37.05,2600.0,21.9316,21.9316,21.9198,21.9316,2600.0
2008-09-10 11:15:00,37.03,37.04,37.03,37.03,11800.0,21.9198,21.9257,21.9198,21.9198,11800.0
2008-09-10 11:20:00,37.02,37.02,36.96,36.96,5500.0,21.9139,21.9139,21.8784,21.8784,5500.0
2008-09-10 11:25:00,36.99,36.99,36.95,36.95,7300.0,21.8961,21.8961,21.8725,21.8725,7300.0
2008-09-10 11:30:00,36.95,37.04,36.93,37.0,13300.0,21.8725,21.9257,21.8606,21.9021,13300.0
2008-09-10 11:35:00,37.01,37.04,37.0,37.04,7100.0,21.908,21.9257,21.9021,21.9257,7100.0
2008-09-10 11:40:00,37.07,37.13,37.07,37.13,14900.0,21.9435,21.979,21.9435,21.979,14900.0
2008-09-10 11:45:00,37.09,37.11,37.09,37.11,600.0,21.9553,21.9672,21.9553,21.9672,600.0
2008-09-10 11:50:00,37.11,37.12,37.06,37.06,4000.0,21.9672,21.9731,21.9376,21.9376,4000.0
2008-09-10 11:55:00,37.04,37.08,37.04,37.07,28500.0,21.9257,21.9494,21.9257,21.9435,28500.0
2008-09-10 12:00:00,37.06,37.09,37.06,37.09,2700.0,21.9376,21.9553,21.9376,21.9553,2700.0
2008-09-10 12:05:00,37.12,37.19,37.12,37.19,3200.0,21.9731,22.0145,21.9731,22.0145,3200.0
2008-09-10 12:10:00,37.14,37.16,37.14,37.16,500.0,21.9849,21.9968,21.9849,21.9968,500.0
2008-09-10 12:15:00,37.18,37.18,37.18,37.18,1200.0,22.0086,22.0086,22.0086,22.0086,1200.0
2008-09-10 12:20:00,37.16,37.17,37.16,37.16,2200.0,21.9968,22.0027,21.9968,21.9968,2200.0
2008-09-10 12:25:00,37.11,37.11,37.11,37.11,100.0,21.9672,21.9672,21.9672,21.9672,100.0
2008-09-10 12:30:00,37.13,37.13,37.13,37.13,1300.0,21.979,21.979,21.979,21.979,1300.0
2008-09-10 12:35:00,37.15,37.18,37.15,37.18,1900.0,21.9908,22.0086,21.9908,22.0086,1900.0
2008-09-10 12:40:00,37.2,37.2,37.15,37.15,4600.0,22.0204,22.0204,21.9908,21.9908,4600.0
2008-09-10 12:45:00,37.16,37.17,37.13,37.13,2000.0,21.9968,22.0027,21.979,21.979,2000.0
2008-09-10 12:50:00,37.14,37.14,37.13,37.14,900.0,21.9849,21.9849,21.979,21.9849,900.0
2008-09-10 12:55:00,37.13,37.13,37.13,37.13,25400.0,21.979,21.979,21.979,21.979,25400.0
2008-09-10 13:00:00,37.11,37.11,37.11,37.11,200.0,21.9672,21.9672,21.9672,21.9672,200.0
2008-09-10 13:05:00,37.15,37.15,37.1,37.1,5100.0,21.9908,21.9908,21.9612,21.9612,5100.0
2008-09-10 13:10:00,37.08,37.08,37.08,37.08,200.0,21.9494,21.9494,21.9494,21.9494,200.0
2008-09-10 13:15:00,37.07,37.08,37.07,37.08,500.0,21.9435,21.9494,21.9435,21.9494,500.0
2008-09-10 13:20:00,37.1,37.1,37.1,37.1,1100.0,21.9612,21.9612,21.9612,21.9612,1100.0
2008-09-10 13:25:00,37.1,37.1,37.09,37.1,1300.0,21.9612,21.9612,21.9553,21.9612,1300.0
2008-09-10 13:30:00,37.13,37.14,37.13,37.14,600.0,21.979,21.9849,21.979,21.9849,600.0
2008-09-10 13:35:00,37.16,37.23,37.16,37.22,6600.0,21.9968,22.0382,21.9968,22.0323,6600.0
2008-09-10 13:40:00,37.22,37.23,37.22,37.23,1100.0,22.0323,22.0382,22.0323,22.0382,1100.0
2008-09-10 13:45:00,37.16,37.19,37.16,37.18,4900.0,21.9968,22.0145,21.9968,22.0086,4900.0
2008-09-10 13:50:00,37.15,37.18,37.14,37.18,6300.0,21.9908,22.0086,21.9849,22.0086,6300.0
2008-09-10 13:55:00,37.17,37.18,37.16,37.16,1100.0,22.0027,22.0086,21.9968,21.9968,1100.0
2008-09-10 14:00:00,37.17,37.18,37.16,37.16,3200.0,22.0027,22.0086,21.9968,21.9968,3200.0
2008-09-10 14:05:00,37.14,37.19,37.14,37.18,10600.0,21.9849,22.0145,21.9849,22.0086,10600.0
2008-09-10 14:10:00,37.2,37.24,37.2,37.22,12700.0,22.0204,22.0441,22.0204,22.0323,12700.0
2008-09-10 14:15:00,37.27,37.32,37.27,37.32,5200.0,22.0619,22.0915,22.0619,22.0915,5200.0
2008-09-10 14:20:00,37.3,37.33,37.3,37.33,4000.0,22.0796,22.0974,22.0796,22.0974,4000.0
2008-09-10 14:25:00,37.32,37.32,37.28,37.28,3800.0,22.0915,22.0915,22.0678,22.0678,3800.0
2008-09-10 14:30:00,37.28,37.3,37.28,37.3,28600.0,22.0678,22.0796,22.0678,22.0796,28600.0
2008-09-10 14:35:00,37.34,37.34,37.31,37.31,800.0,22.1033,22.1033,22.0856,22.0856,800.0
2008-09-10 14:40:00,37.33,37.33,37.31,37.31,2000.0,22.0974,22.0974,22.0856,22.0856,2000.0
2008-09-10 14:45:00,37.33,37.34,37.31,37.33,7100.0,22.0974,22.1033,22.0856,22.0974,7100.0
2008-09-10 14:50:00,37.32,37.32,37.29,37.3,7500.0,22.0915,22.0915,22.0737,22.0796,7500.0
2008-09-10 14:55:00,37.29,37.29,37.24,37.24,6000.0,22.0737,22.0737,22.0441,22.0441,6000.0
2008-09-10 15:00:00,37.28,37.28,37.23,37.27,15300.0,22.0678,22.0678,22.0382,22.0619,15300.0
2008-09-10 15:05:00,37.26,37.3,37.26,37.29,7300.0,22.056,22.0796,22.056,22.0737,7300.0
2008-09-10 15:10:00,37.27,37.28,37.24,37.28,25300.0,22.0619,22.0678,22.0441,22.0678,25300.0
2008-09-10 15:15:00,37.29,37.37,37.29,37.36,5700.0,22.0737,22.1211,22.0737,22.1152,5700.0
2008-09-10 15:20:00,37.33,37.33,37.31,37.32,1400.0,22.0974,22.0974,22.0856,22.0915,1400.0
2008-09-10 15:25:00,37.32,37.32,37.27,37.31,11100.0,22.0915,22.0915,22.0619,22.0856,11100.0
2008-09-10 15:30:00,37.27,37.32,37.27,37.29,2000.0,22.0619,22.0915,22.0619,22.0737,2000.0
2008-09-10 15:35:00,37.28,37.28,37.2,37.2,2200.0,22.0678,22.0678,22.0204,22.0204,2200.0
2008-09-10 15:40:00,37.19,37.2,37.18,37.19,8700.0,22.0145,22.0204,22.0086,22.0145,8700.0
2008-09-10 15:45:00,37.19,37.19,37.13,37.15,7400.0,22.0145,22.0145,21.979,21.9908,7400.0
2008-09-10 15:50:00,37.15,37.15,37.12,37.12,5600.0,21.9908,21.9908,21.9731,21.9731,5600.0
2008-09-10 15:55:00,37.11,37.11,37.05,37.06,24300.0,21.9672,21.9672,21.9316,21.9376,24300.0
2008-09-11 09:30:00,36.24,36.24,36.15,36.19,15600.0,21.4522,21.4522,21.3989,21.4226,15600.0
2008-09-11 09:35:00,36.21,36.21,36.12,36.16,39600.0,21.4344,21.4344,21.3811,21.4048,39600.0
2008-09-11 09:40:00,36.16,36.17,36.08,36.1,16600.0,21.4048,21.4107,21.3575,21.3693,16600.0
2008-09-11 09:45:00,36.1,36.12,36.07,36.08,8100.0,21.3693,21.3811,21.3515,21.3575,8100.0
2008-09-11 09:50:00,36.07,36.14,36.07,36.14,1200.0,21.3515,21.393,21.3515,21.393,1200.0
2008-09-11 09:55:00,36.11,36.13,36.08,36.09,5500.0,21.3752,21.3871,21.3575,21.3634,5500.0
2008-09-11 10:00:00,36.07,36.16,36.07,36.11,14300.0,21.3515,21.4048,21.3515,21.3752,14300.0
2008-09-11 10:05:00,36.12,36.19,36.1,36.19,8000.0,21.3811,21.4226,21.3693,21.4226,8000.0
2008-09-11 10:10:00,36.18,36.26,36.16,36.22,6900.0,21.4167,21.464,21.4048,21.4403,6900.0
2008-09-11 10:15:00,36.23,36.25,36.21,36.21,2600.0,21.4463,21.4581,21.4344,21.4344,2600.0
2008-09-11 10:20:00,36.19,36.26,36.19,36.25,6800.0,21.4226,21.464,21.4226,21.4581,6800.0
2008-09-11 10:25:00,36.26,36.26,36.21,36.21,4100.0,21.464,21.464,21.4344,21.4344,4100.0
2008-09-11 10:30:00,36.21,36.21,36.17,36.2,8600.0,21.4344,21.4344,21.4107,21.4285,8600.0
2008-09-11 10:35:00,36.23,36.24,36.18,36.2,6100.0,21.4463,21.4522,21.4167,21.4285,6100.0
2008-09-11 10:40:00,36.24,36.3,36.24,36.3,5100.0,21.4522,21.4877,21.4522,21.4877,5100.0
2008-09-11 10:45:00,36.32,36.36,36.32,36.35,6800.0,21.4995,21.5232,21.4995,21.5173,6800.0
2008-09-11 10:50:00,36.37,36.44,36.37,36.44,2600.0,21.5291,21.5706,21.5291,21.5706,2600.0
2008-09-11 10:55:00,36.46,36.46,36.38,36.4,7200.0,21.5824,21.5824,21.535,21.5469,7200.0
2008-09-11 11:00:00,36.44,36.47,36.43,36.44,6300.0,21.5706,21.5883,21.5646,21.5706,6300.0
2008-09-11 11:05:00,36.44,36.51,36.44,36.44,4600.0,21.5706,21.612,21.5706,21.5706,4600.0
2008-09-11 11:10:00,36.44,36.44,36.35,36.39,41500.0,21.5706,21.5706,21.5173,21.541,41500.0
2008-09-11 11:15:00,36.4,36.43,36.36,36.36,7500.0,21.5469,21.5646,21.5232,21.5232,7500.0
2008-09-11 11:20:00,36.35,36.41,36.34,36.36,8500.0,21.5173,21.5528,21.5114,21.5232,8500.0
2008-09-11 11:25:00,36.36,36.37,36.36,36.37,1700.0,21.5232,21.5291,21.5232,21.5291,1700.0
2008-09-11 11:30:00,36.37,36.5,36.37,36.5,12200.0,21.5291,21.6061,21.5291,21.6061,12200.0
2008-09-11 11:35:00,36.49,36.52,36.49,36.52,1300.0,21.6002,21.6179,21.6002,21.6179,1300.0
2008-09-11 11:40:00,36.49,36.49,36.48,36.48,4900.0,21.6002,21.6002,21.5942,21.5942,4900.0
2008-09-11 11:45:00,36.46,36.46,36.43,36.46,3400.0,21.5824,21.5824,21.5646,21.5824,3400.0
2008-09-11 11:50:00,36.46,36.57,36.46,36.57,4500.0,21.5824,21.6475,21.5824,21.6475,4500.0
2008-09-11 11:55:00,36.61,36.62,36.56,36.57,4800.0,21.6712,21.6771,21.6416,21.6475,4800.0
2008-09-11 12:00:00,36.59,36.68,36.59,36.68,3000.0,21.6594,21.7126,21.6594,21.7126,3000.0
2008-09-11 12:05:00,36.69,36.7,36.62,36.62,5400.0,21.7185,21.7245,21.6771,21.6771,5400.0
2008-09-11 12:10:00,36.62,36.62,36.57,36.57,4400.0,21.6771,21.6771,21.6475,21.6475,4400.0
2008-09-11 12:15:00,36.55,36.55,36.55,36.55,400.0,21.6357,21.6357,21.6357,21.6357,400.0
2008-09-11 12:20:00,36.53,36.57,36.53,36.57,2000.0,21.6238,21.6475,21.6238,21.6475,2000.0
2008-09-11 12:25:00,36.55,36.56,36.55,36.55,1300.0,21.6357,21.6416,21.6357,21.6357,1300.0
2008-09-11 12:30:00,36.55,36.55,36.48,36.55,6800.0,21.6357,21.6357,21.5942,21.6357,6800.0
2008-09-11 12:35:00,36.57,36.61,36.55,36.55,5100.0,21.6475,21.6712,21.6357,21.6357,5100.0
2008-09-11 12:40:00,36.54,36.54,36.49,36.52,3800.0,21.6298,21.6298,21.6002,21.6179,3800.0
2008-09-11 12:45:00,36.49,36.56,36.49,36.53,3900.0,21.6002,21.6416,21.6002,21.6238,3900.0
2008-09-11 12:50:00,36.54,36.56,36.53,36.53,1200.0,21.6298,21.6416,21.6238,21.6238,1200.0
2008-09-11 12:55:00,36.56,36.56,36.56,36.56,100.0,21.6416,21.6416,21.6416,21.6416,100.0
2008-09-11 13:00:00,36.54,36.54,36.52,36.52,5700.0,21.6298,21.6298,21.6179,21.6179,5700.0
2008-09-11 13:05:00,36.55,36.55,36.46,36.46,3300.0,21.6357,21.6357,21.5824,21.5824,3300.0
2008-09-11 13:10:00,36.46,36.47,36.46,36.47,3400.0,21.5824,21.5883,21.5824,21.5883,3400.0
2008-09-11 13:15:00,36.42,36.43,36.37,36.39,10400.0,21.5587,21.5646,21.5291,21.541,10400.0
2008-09-11 13:20:00,36.38,36.4,36.38,36.38,4400.0,21.535,21.5469,21.535,21.535,4400.0
2008-09-11 13:25:00,36.37,36.39,36.36,36.39,6600.0,21.5291,21.541,21.5232,21.541,6600.0
2008-09-11 13:30:00,36.43,36.47,36.43,36.47,5800.0,21.5646,21.5883,21.5646,21.5883,5800.0
2008-09-11 13:35:00,36.47,36.54,36.47,36.54,4700.0,21.5883,21.6298,21.5883,21.6298,4700.0
2008-09-11 13:40:00,36.51,36.57,36.5,36.57,17900.0,21.612,21.6475,21.6061,21.6475,17900.0
2008-09-11 13:45:00,36.54,36.54,36.51,36.53,5100.0,21.6298,21.6298,21.612,21.6238,5100.0
2008-09-11 13:50:00,36.54,36.61,36.54,36.61,3200.0,21.6298,21.6712,21.6298,21.6712,3200.0
2008-09-11 13:55:00,36.62,36.62,36.6,36.6,5900.0,21.6771,21.6771,21.6653,21.6653,5900.0
2008-09-11 14:00:00,36.59,36.62,36.57,36.62,3700.0,21.6594,21.6771,21.6475,21.6771,3700.0
2008-09-11 14:05:00,36.63,36.69,36.63,36.69,4600.0,21.683,21.7185,21.683,21.7185,4600.0
2008-09-11 14:10:00,36.67,36.67,36.62,36.62,33200.0,21.7067,21.7067,21.6771,21.6771,33200.0
2008-09-11 14:15:00,36.62,36.69,36.62,36.67,3000.0,21.6771,21.7185,21.6771,21.7067,3000.0
2008-09-11 14:20:00,36.69,36.73,36.69,36.72,7300.0,21.7185,21.7422,21.7185,21.7363,7300.0
2008-09-11 14:25:00,36.72,36.72,36.69,36.72,12000.0,21.7363,21.7363,21.7185,21.7363,12000.0
2008-09-11 14:30:00,36.72,36.75,36.69,36.75,13000.0,21.7363,21.7541,21.7185,21.7541,13000.0
2008-09-11 14:35:00,36.72,36.72,36.69,36.69,7000.0,21.7363,21.7363,21.7185,21.7185,7000.0
2008-09-11 14:40:00,36.69,36.74,36.66,36.71,15300.0,21.7185,21.7481,21.7008,21.7304,15300.0
2008-09-11 14:45:00,36.72,36.85,36.72,36.82,11100.0,21.7363,21.8133,21.7363,21.7955,11100.0
2008-09-11 14:50:00,36.82,36.83,36.78,36.81,5300.0,21.7955,21.8014,21.7718,21.7896,5300.0
2008-09-11 14:55:00,36.83,36.84,36.77,36.78,7000.0,21.8014,21.8073,21.7659,21.7718,7000.0
2008-09-11 15:00:00,36.76,36.82,36.76,36.79,6100.0,21.76,21.7955,21.76,21.7777,6100.0
2008-09-11 15:05:00,36.79,36.82,36.78,36.8,37200.0,21.7777,21.7955,21.7718,21.7837,37200.0
2008-09-11 15:10:00,36.81,36.81,36.75,36.75,1500.0,21.7896,21.7896,21.7541,21.7541,1500.0
2008-09-11 15:15:00,36.72,36.73,36.64,36.64,5500.0,21.7363,21.7422,21.689,21.689,5500.0
2008-09-11 15:20:00,36.65,36.66,36.59,36.63,23100.0,21.6949,21.7008,21.6594,21.683,23100.0
2008-09-11 15:25:00,36.65,36.67,36.59,36.59,6600.0,21.6949,21.7067,21.6594,21.6594,6600.0
2008-09-11 15:30:00,36.57,36.59,36.54,36.58,18300.0,21.6475,21.6594,21.6298,21.6534,18300.0
2008-09-11 15:35:00,36.57,36.58,36.55,36.58,9700.0,21.6475,21.6534,21.6357,21.6534,9700.0
2008-09-11 15:40:00,36.58,36.68,36.56,36.67,18300.0,21.6534,21.7126,21.6416,21.7067,18300.0
2008-09-11 15:45:00,36.67,36.72,36.66,36.72,7500.0,21.7067,21.7363,21.7008,21.7363,7500.0
2008-09-11 15:50:00,36.71,36.81,36.71,36.81,10200.0,21.7304,21.7896,21.7304,21.7896,10200.0
2008-09-11 15:55:00,36.8,36.96,36.8,36.93,64500.0,21.7837,21.8784,21.7837,21.8606,64500.0
2008-09-12 09:30:00,36.7,37.04,36.7,37.04,25500.0,21.7245,21.9257,21.7245,21.9257,25500.0
2008-09-12 09:35:00,37.04,37.04,36.95,36.97,9500.0,21.9257,21.9257,21.8725,21.8843,9500.0
2008-09-12 09:40:00,36.96,36.99,36.94,36.98,8600.0,21.8784,21.8961,21.8665,21.8902,8600.0
2008-09-12 09:45:00,36.98,36.98,36.94,36.94,4100.0,21.8902,21.8902,21.8665,21.8665,4100.0
2008-09-12 09:50:00,36.89,37.03,36.89,37.03,3900.0,21.8369,21.9198,21.8369,21.9198,3900.0
2008-09-12 09:55:00,37.04,37.08,37.03,37.03,12600.0,21.9257,21.9494,21.9198,21.9198,12600.0
2008-09-12 10:00:00,37.01,37.07,36.94,37.07,18200.0,21.908,21.9435,21.8665,21.9435,18200.0
2008-09-12 10:05:00,37.08,37.17,37.06,37.17,14900.0,21.9494,22.0027,21.9376,22.0027,14900.0
2008-09-12 10:10:00,37.13,37.13,37.07,37.12,5200.0,21.979,21.979,21.9435,21.9731,5200.0
2008-09-12 10:15:00,37.19,37.19,37.19,37.19,100.0,22.0145,22.0145,22.0145,22.0145,100.0
2008-09-12 10:20:00,37.21,37.26,37.21,37.25,2500.0,22.0264,22.056,22.0264,22.05,2500.0
2008-09-12 10:25:00,37.27,37.29,37.25,37.25,4300.0,22.0619,22.0737,22.05,22.05,4300.0
2008-09-12 10:30:00,37.25,37.26,37.21,37.21,4300.0,22.05,22.056,22.0264,22.0264,4300.0
2008-09-12 10:35:00,37.21,37.21,37.21,37.21,0.0,22.0264,22.0264,22.0264,22.0264,0.0
2008-09-12 10:40:00,37.25,37.28,37.24,37.24,4400.0,22.05,22.0678,22.0441,22.0441,4400.0
2008-09-12 10:45:00,37.28,37.31,37.28,37.31,2000.0,22.0678,22.0856,22.0678,22.0856,2000.0
2008-09-12 10:50:00,37.34,37.34,37.32,37.32,1200.0,22.1033,22.1033,22.0915,22.0915,1200.0
2008-09-12 10:55:00,37.32,37.35,37.32,37.35,2800.0,22.0915,22.1092,22.0915,22.1092,2800.0
2008-09-12 11:00:00,37.39,37.4,37.39,37.4,200.0,22.1329,22.1388,22.1329,22.1388,200.0
2008-09-12 11:05:00,37.4,37.41,37.38,37.41,1500.0,22.1388,22.1448,22.127,22.1448,1500.0
2008-09-12 11:10:00,37.44,37.48,37.44,37.48,2600.0,22.1625,22.1862,22.1625,22.1862,2600.0
2008-09-12 11:15:00,37.49,37.54,37.49,37.52,700.0,22.1921,22.2217,22.1921,22.2099,700.0
2008-09-12 11:20:00,37.57,37.58,37.57,37.57,3000.0,22.2395,22.2454,22.2395,22.2395,3000.0
2008-09-12 11:25:00,37.62,37.62,37.58,37.58,7300.0,22.2691,22.2691,22.2454,22.2454,7300.0
2008-09-12 11:30:00,37.59,37.59,37.57,37.57,800.0,22.2513,22.2513,22.2395,22.2395,800.0
2008-09-12 11:35:00,37.61,37.62,37.58,37.62,5700.0,22.2631,22.2691,22.2454,22.2691,5700.0
2008-09-12 11:40:00,37.6,37.6,37.55,37.59,22600.0,22.2572,22.2572,22.2276,22.2513,22600.0
2008-09-12 11:45:00,37.56,37.61,37.54,37.61,4200.0,22.2335,22.2631,22.2217,22.2631,4200.0
2008-09-12 11:50:00,37.6,37.61,37.56,37.56,3100.0,22.2572,22.2631,22.2335,22.2335,3100.0
2008-09-12 11:55:00,37.57,37.57,37.55,37.55,1300.0,22.2395,22.2395,22.2276,22.2276,1300.0
2008-09-12 12:00:00,37.57,37.57,37.53,37.53,700.0,22.2395,22.2395,22.2158,22.2158,700.0
2008-09-12 12:05:00,37.5,37.5,37.5,37.5,400.0,22.198,22.198,22.198,22.198,400.0
2008-09-12 12:10:00,37.51,37.51,37.5,37.5,400.0,22.2039,22.2039,22.198,22.198,400.0
2008-09-12 12:15:00,37.49,37.57,37.49,37.57,5200.0,22.1921,22.2395,22.1921,22.2395,5200.0
2008-09-12 12:20:00,37.54,37.56,37.52,37.56,900.0,22.2217,22.2335,22.2099,22.2335,900.0
2008-09-12 12:25:00,37.53,37.53,37.53,37.53,900.0,22.2158,22.2158,22.2158,22.2158,900.0
2008-09-12 12:30:00,37.54,37.55,37.52,37.55,5300.0,22.2217,22.2276,22.2099,22.2276,5300.0
2008-09-12 12:35:00,37.53,37.56,37.53,37.54,800.0,22.2158,22.2335,22.2158,22.2217,800.0
2008-09-12 12:40:00,37.55,37.57,37.55,37.55,8100.0,22.2276,22.2395,22.2276,22.2276,8100.0
2008-09-12 12:45:00,37.54,37.54,37.41,37.41,4800.0,22.2217,22.2217,22.1448,22.1448,4800.0
2008-09-12 12:50:00,37.42,37.46,37.42,37.43,4300.0,22.1507,22.1743,22.1507,22.1566,4300.0
2008-09-12 12:55:00,37.4,37.41,37.39,37.41,2900.0,22.1388,22.1448,22.1329,22.1448,2900.0
2008-09-12 13:00:00,37.39,37.44,37.39,37.44,2200.0,22.1329,22.1625,22.1329,22.1625,2200.0
2008-09-12 13:05:00,37.43,37.43,37.39,37.39,500.0,22.1566,22.1566,22.1329,22.1329,500.0
2008-09-12 13:10:00,37.39,37.39,37.39,37.39,0.0,22.1329,22.1329,22.1329,22.1329,0.0
2008-09-12 13:15:00,37.39,37.43,37.38,37.38,1300.0,22.1329,22.1566,22.127,22.127,1300.0
2008-09-12 13:20:00,37.38,37.39,37.38,37.39,1900.0,22.127,22.1329,22.127,22.1329,1900.0
2008-09-12 13:25:00,37.4,37.46,37.4,37.46,4000.0,22.1388,22.1743,22.1388,22.1743,4000.0
2008-09-12 13:30:00,37.47,37.5,37.45,37.5,4400.0,22.1803,22.198,22.1684,22.198,4400.0
2008-09-12 13:35:00,37.49,37.49,37.47,37.47,600.0,22.1921,22.1921,22.1803,22.1803,600.0
2008-09-12 13:40:00,37.46,37.5,37.45,37.49,11700.0,22.1743,22.198,22.1684,22.1921,11700.0
2008-09-12 13:45:00,37.49,37.5,37.46,37.48,5100.0,22.1921,22.198,22.1743,22.1862,5100.0
2008-09-12 13:50:00,37.51,37.52,37.5,37.52,1600.0,22.2039,22.2099,22.198,22.2099,1600.0
2008-09-12 13:55:00,37.51,37.51,37.49,37.51,2100.0,22.2039,22.2039,22.1921,22.2039,2100.0
2008-09-12 14:00:00,37.54,37.54,37.4,37.4,9300.0,22.2217,22.2217,22.1388,22.1388,9300.0
2008-09-12 14:05:00,37.45,37.46,37.45,37.45,2800.0,22.1684,22.1743,22.1684,22.1684,2800.0
2008-09-12 14:10:00,37.42,37.43,37.42,37.43,400.0,22.1507,22.1566,22.1507,22.1566,400.0
2008-09-12 14:15:00,37.47,37.47,37.42,37.44,26100.0,22.1803,22.1803,22.1507,22.1625,26100.0
2008-09-12 14:20:00,37.46,37.49,37.46,37.48,15500.0,22.1743,22.1921,22.1743,22.1862,15500.0
2008-09-12 14:25:00,37.45,37.45,37.45,37.45,1000.0,22.1684,22.1684,22.1684,22.1684,1000.0
2008-09-12 14:30:00,37.44,37.45,37.4,37.4,3700.0,22.1625,22.1684,22.1388,22.1388,3700.0
2008-09-12 14:35:00,37.42,37.47,37.41,37.47,3400.0,22.1507,22.1803,22.1448,22.1803,3400.0
2008-09-12 14:40:00,37.48,37.56,37.48,37.56,9300.0,22.1862,22.2335,22.1862,22.2335,9300.0
2008-09-12 14:45:00,37.54,37.6,37.54,37.58,26500.0,22.2217,22.2572,22.2217,22.2454,26500.0
2008-09-12 14:50:00,37.54,37.55,37.54,37.55,300.0,22.2217,22.2276,22.2217,22.2276,300.0
2008-09-12 14:55:00,37.58,37.65,37.58,37.64,7300.0,22.2454,22.2868,22.2454,22.2809,7300.0
2008-09-12 15:00:00,37.65,37.65,37.59,37.61,4000.0,22.2868,22.2868,22.2513,22.2631,4000.0
2008-09-12 15:05:00,37.6,37.62,37.59,37.59,29600.0,22.2572,22.2691,22.2513,22.2513,29600.0
2008-09-12 15:10:00,37.59,37.66,37.59,37.65,10800.0,22.2513,22.2927,22.2513,22.2868,10800.0
2008-09-12 15:15:00,37.65,37.67,37.63,37.63,1300.0,22.2868,22.2987,22.275,22.275,1300.0
2008-09-12 15:20:00,37.63,37.63,37.58,37.6,17700.0,22.275,22.275,22.2454,22.2572,17700.0
2008-09-12 15:25:00,37.61,37.61,37.56,37.58,4900.0,22.2631,22.2631,22.2335,22.2454,4900.0
2008-09-12 15:30:00,37.58,37.61,37.58,37.58,16900.0,22.2454,22.2631,22.2454,22.2454,16900.0
2008-09-12 15:35:00,37.57,37.57,37.51,37.52,3000.0,22.2395,22.2395,22.2039,22.2099,3000.0
2008-09-12 15:40:00,37.52,37.54,37.52,37.52,1800.0,22.2099,22.2217,22.2099,22.2099,1800.0
2008-09-12 15:45:00,37.52,37.52,37.52,37.52,500.0,22.2099,22.2099,22.2099,22.2099,500.0
2008-09-12 15:50:00,37.51,37.56,37.51,37.55,18600.0,22.2039,22.2335,22.2039,22.2276,18600.0
2008-09-12 15:55:00,37.59,37.66,37.59,37.66,15600.0,22.2513,22.2927,22.2513,22.2927,15600.0
2008-09-15 09:30:00,36.01,36.06,35.98,36.06,11000.0,21.316,21.3456,21.2983,21.3456,11000.0
2008-09-15 09:35:00,36.09,36.09,36.01,36.01,6200.0,21.3634,21.3634,21.316,21.316,6200.0
2008-09-15 09:40:00,36.03,36.15,36.01,36.15,2400.0,21.3279,21.3989,21.316,21.3989,2400.0
2008-09-15 09:45:00,36.22,36.26,36.21,36.25,28800.0,21.4403,21.464,21.4344,21.4581,28800.0
2008-09-15 09:50:00,36.3,36.31,36.3,36.31,7200.0,21.4877,21.4936,21.4877,21.4936,7200.0
2008-09-15 09:55:00,36.12,36.14,36.1,36.11,3300.0,21.3811,21.393,21.3693,21.3752,3300.0
2008-09-15 10:00:00,36.12,36.18,36.09,36.18,8200.0,21.3811,21.4167,21.3634,21.4167,8200.0
2008-09-15 10:05:00,36.2,36.2,36.13,36.13,3200.0,21.4285,21.4285,21.3871,21.3871,3200.0
2008-09-15 10:10:00,36.15,36.23,36.15,36.23,12400.0,21.3989,21.4463,21.3989,21.4463,12400.0
2008-09-15 10:15:00,36.26,36.34,36.26,36.33,1800.0,21.464,21.5114,21.464,21.5054,1800.0
2008-09-15 10:20:00,36.32,36.33,36.3,36.33,1700.0,21.4995,21.5054,21.4877,21.5054,1700.0
2008-09-15 10:25:00,36.26,36.31,36.26,36.3,2300.0,21.464,21.4936,21.464,21.4877,2300.0
2008-09-15 10:30:00,36.31,36.31,36.31,36.31,200.0,21.4936,21.4936,21.4936,21.4936,200.0
2008-09-15 10:35:00,36.37,36.37,36.37,36.37,400.0,21.5291,21.5291,21.5291,21.5291,400.0
2008-09-15 10:40:00,36.38,36.38,36.38,36.38,1900.0,21.535,21.535,21.535,21.535,1900.0
2008-09-15 10:45:00,36.39,36.4,36.39,36.4,700.0,21.541,21.5469,21.541,21.5469,700.0
2008-09-15 10:50:00,36.5,36.58,36.5,36.58,2900.0,21.6061,21.6534,21.6061,21.6534,2900.0
2008-09-15 10:55:00,36.58,36.58,36.48,36.49,1500.0,21.6534,21.6534,21.5942,21.6002,1500.0
2008-09-15 11:00:00,36.52,36.57,36.52,36.54,2400.0,21.6179,21.6475,21.6179,21.6298,2400.0
2008-09-15 11:05:00,36.52,36.54,36.5,36.54,5900.0,21.6179,21.6298,21.6061,21.6298,5900.0
2008-09-15 11:10:00,36.5,36.53,36.5,36.53,1900.0,21.6061,21.6238,21.6061,21.6238,1900.0
2008-09-15 11:15:00,36.49,36.5,36.46,36.5,2800.0,21.6002,21.6061,21.5824,21.6061,2800.0
2008-09-15 11:20:00,36.5,36.51,36.44,36.44,3800.0,21.6061,21.612,21.5706,21.5706,3800.0
2008-09-15 11:25:00,36.41,36.43,36.37,36.37,1000.0,21.5528,21.5646,21.5291,21.5291,1000.0
2008-09-15 11:30:00,36.38,36.43,36.38,36.4,3300.0,21.535,21.5646,21.535,21.5469,3300.0
2008-09-15 11:35:00,36.42,36.42,36.36,36.37,62700.0,21.5587,21.5587,21.5232,21.5291,62700.0
2008-09-15 11:40:00,36.37,36.37,36.25,36.25,16000.0,21.5291,21.5291,21.4581,21.4581,16000.0
2008-09-15 11:45:00,36.24,36.26,36.21,36.26,4600.0,21.4522,21.464,21.4344,21.464,4600.0
2008-09-15 11:50:00,36.24,36.24,36.15,36.15,24000.0,21.4522,21.4522,21.3989,21.3989,24000.0
2008-09-15 11:55:00,36.19,36.19,36.14,36.14,5600.0,21.4226,21.4226,21.393,21.393,5600.0
2008-09-15 12:00:00,36.15,36.23,36.14,36.23,5700.0,21.3989,21.4463,21.393,21.4463,5700.0
2008-09-15 12:05:00,36.23,36.23,36.22,36.23,1300.0,21.4463,21.4463,21.4403,21.4463,1300.0
2008-09-15 12:10:00,36.24,36.32,36.23,36.28,6100.0,21.4522,21.4995,21.4463,21.4759,6100.0
2008-09-15 12:15:00,36.28,36.33,36.28,36.33,1000.0,21.4759,21.5054,21.4759,21.5054,1000.0
2008-09-15 12:20:00,36.39,36.41,36.39,36.41,200.0,21.541,21.5528,21.541,21.5528,200.0
2008-09-15 12:25:00,36.3,36.3,36.25,36.25,600.0,21.4877,21.4877,21.4581,21.4581,600.0
2008-09-15 12:30:00,36.25,36.25,36.25,36.25,0.0,21.4581,21.4581,21.4581,21.4581,0.0
2008-09-15 12:35:00,36.25,36.25,36.25,36.25,600.0,21.4581,21.4581,21.4581,21.4581,600.0
2008-09-15 12:40:00,36.28,36.3,36.25,36.25,1400.0,21.4759,21.4877,21.4581,21.4581,1400.0
2008-09-15 12:45:00,36.3,36.36,36.3,36.36,1100.0,21.4877,21.5232,21.4877,21.5232,1100.0
2008-09-15 12:50:00,36.31,36.37,36.31,36.37,400.0,21.4936,21.5291,21.4936,21.5291,400.0
2008-09-15 12:55:00,36.43,36.43,36.41,36.42,2100.0,21.5646,21.5646,21.5528,21.5587,2100.0
2008-09-15 13:00:00,36.43,36.43,36.41,36.43,7000.0,21.5646,21.5646,21.5528,21.5646,7000.0
2008-09-15 13:05:00,36.42,36.42,36.37,36.38,4300.0,21.5587,21.5587,21.5291,21.535,4300.0
2008-09-15 13:10:00,36.37,36.38,36.35,36.35,2500.0,21.5291,21.535,21.5173,21.5173,2500.0
2008-09-15 13:15:00,36.35,36.37,36.35,36.36,2600.0,21.5173,21.5291,21.5173,21.5232,2600.0
2008-09-15 13:20:00,36.36,36.37,36.35,36.35,2300.0,21.5232,21.5291,21.5173,21.5173,2300.0
2008-09-15 13:25:00,36.37,36.37,36.3,36.31,25300.0,21.5291,21.5291,21.4877,21.4936,25300.0
2008-09-15 13:30:00,36.32,36.34,36.32,36.34,1400.0,21.4995,21.5114,21.4995,21.5114,1400.0
2008-09-15 13:35:00,36.28,36.29,36.19,36.23,44700.0,21.4759,21.4818,21.4226,21.4463,44700.0
2008-09-15 13:40:00,36.21,36.21,36.2,36.21,8000.0,21.4344,21.4344,21.4285,21.4344,8000.0
2008-09-15 13:45:00,36.29,36.29,36.24,36.24,1500.0,21.4818,21.4818,21.4522,21.4522,1500.0
2008-09-15 13:50:00,36.18,36.18,36.1,36.11,2800.0,21.4167,21.4167,21.3693,21.3752,2800.0
2008-09-15 13:55:00,36.13,36.2,36.11,36.2,5300.0,21.3871,21.4285,21.3752,21.4285,5300.0
2008-09-15 14:00:00,36.27,36.27,36.24,36.26,3300.0,21.4699,21.4699,21.4522,21.464,3300.0
2008-09-15 14:05:00,36.24,36.24,36.19,36.2,4900.0,21.4522,21.4522,21.4226,21.4285,4900.0
2008-09-15 14:10:00,36.21,36.21,36.21,36.21,1100.0,21.4344,21.4344,21.4344,21.4344,1100.0
2008-09-15 14:15:00,36.22,36.33,36.22,36.3,3600.0,21.4403,21.5054,21.4403,21.4877,3600.0
2008-09-15 14:20:00,36.29,36.29,36.28,36.28,2000.0,21.4818,21.4818,21.4759,21.4759,2000.0
2008-09-15 14:25:00,36.31,36.34,36.23,36.23,15800.0,21.4936,21.5114,21.4463,21.4463,15800.0
2008-09-15 14:30:00,36.25,36.26,36.22,36.22,3600.0,21.4581,21.464,21.4403,21.4403,3600.0
2008-09-15 14:35:00,36.23,36.24,36.22,36.22,5100.0,21.4463,21.4522,21.4403,21.4403,5100.0
2008-09-15 14:40:00,36.18,36.18,36.08,36.09,9700.0,21.4167,21.4167,21.3575,21.3634,9700.0
2008-09-15 14:45:00,36.11,36.11,36.07,36.11,7300.0,21.3752,21.3752,21.3515,21.3752,7300.0
2008-09-15 14:50:00,36.12,36.15,36.1,36.14,9400.0,21.3811,21.3989,21.3693,21.393,9400.0
2008-09-15 14:55:00,36.12,36.12,36.04,36.06,2700.0,21.3811,21.3811,21.3338,21.3456,2700.0
2008-09-15 15:00:00,36.05,36.06,36.01,36.01,3400.0,21.3397,21.3456,21.316,21.316,3400.0
2008-09-15 15:05:00,36.0,36.0,35.95,35.96,3900.0,21.3101,21.3101,21.2805,21.2864,3900.0
2008-09-15 15:10:00,35.9,36.02,35.9,36.01,5800.0,21.2509,21.3219,21.2509,21.316,5800.0
2008-09-15 15:15:00,36.01,36.01,35.95,35.95,3000.0,21.316,21.316,21.2805,21.2805,3000.0
2008-09-15 15:20:00,35.93,35.95,35.91,35.92,8400.0,21.2687,21.2805,21.2568,21.2627,8400.0
2008-09-15 15:25:00,35.99,36.0,35.94,35.97,3600.0,21.3042,21.3101,21.2746,21.2923,3600.0
2008-09-15 15:30:00,36.02,36.25,36.02,36.25,21200.0,21.3219,21.4581,21.3219,21.4581,21200.0
2008-09-15 15:35:00,36.26,36.28,36.16,36.19,26400.0,21.464,21.4759,21.4048,21.4226,26400.0
2008-09-15 15:40:00,36.22,36.28,36.16,36.24,13300.0,21.4403,21.4759,21.4048,21.4522,13300.0
2008-09-15 15:45:00,36.21,36.27,36.13,36.13,14900.0,21.4344,21.4699,21.3871,21.3871,14900.0
2008-09-15 15:50:00,36.11,36.16,36.04,36.16,4400.0,21.3752,21.4048,21.3338,21.4048,4400.0
2008-09-15 15:55:00,36.19,36.4,36.08,36.09,31700.0,21.4226,21.5469,21.3575,21.3634,31700.0
2008-09-16 09:30:00,35.13,35.22,35.01,35.17,23000.0,20.7951,20.8484,20.7241,20.8188,23000.0
2008-09-16 09:35:00,35.22,35.26,35.15,35.24,5700.0,20.8484,20.8721,20.8069,20.8602,5700.0
2008-09-16 09:40:00,35.25,35.39,35.25,35.33,42100.0,20.8661,20.949,20.8661,20.9135,42100.0
2008-09-16 09:45:00,35.36,35.38,35.35,35.36,2700.0,20.9313,20.9431,20.9253,20.9313,2700.0
2008-09-16 09:50:00,35.35,35.35,35.28,35.29,5400.0,20.9253,20.9253,20.8839,20.8898,5400.0
2008-09-16 09:55:00,35.29,35.3,35.21,35.24,38400.0,20.8898,20.8957,20.8425,20.8602,38400.0
2008-09-16 10:00:00,35.31,35.4,35.31,35.4,7000.0,20.9017,20.9549,20.9017,20.9549,7000.0
2008-09-16 10:05:00,35.4,35.4,35.4,35.4,0.0,20.9549,20.9549,20.9549,20.9549,0.0
2008-09-16 10:10:00,35.45,35.6,35.43,35.6,3300.0,20.9845,21.0733,20.9727,21.0733,3300.0
2008-09-16 10:15:00,35.62,35.65,35.53,35.53,4900.0,21.0852,21.1029,21.0319,21.0319,4900.0
2008-09-16 10:20:00,35.53,35.63,35.53,35.62,2200.0,21.0319,21.0911,21.0319,21.0852,2200.0
2008-09-16 10:25:00,35.6,35.6,35.58,35.58,6000.0,21.0733,21.0733,21.0615,21.0615,6000.0
2008-09-16 10:30:00,35.59,35.63,35.59,35.63,2600.0,21.0674,21.0911,21.0674,21.0911,2600.0
2008-09-16 10:35:00,35.56,35.62,35.56,35.59,4000.0,21.0496,21.0852,21.0496,21.0674,4000.0
2008-09-16 10:40:00,35.54,35.54,35.46,35.47,17200.0,21.0378,21.0378,20.9905,20.9964,17200.0
2008-09-16 10:45:00,35.48,35.48,35.43,35.45,2000.0,21.0023,21.0023,20.9727,20.9845,2000.0
2008-09-16 10:50:00,35.51,35.63,35.4,35.63,13600.0,21.0201,21.0911,20.9549,21.0911,13600.0
2008-09-16 10:55:00,35.69,35.75,35.63,35.63,1600.0,21.1266,21.1621,21.0911,21.0911,1600.0
2008-09-16 11:00:00,35.63,35.81,35.61,35.81,9100.0,21.0911,21.1976,21.0792,21.1976,9100.0
2008-09-16 11:05:00,35.84,35.84,35.75,35.75,3500.0,21.2154,21.2154,21.1621,21.1621,3500.0
2008-09-16 11:10:00,35.75,35.79,35.7,35.73,2000.0,21.1621,21.1858,21.1325,21.1503,2000.0
2008-09-16 11:15:00,35.72,35.72,35.64,35.68,1300.0,21.1444,21.1444,21.097,21.1207,1300.0
2008-09-16 11:20:00,35.67,35.67,35.5,35.52,7600.0,21.1148,21.1148,21.0141,21.026,7600.0
2008-09-16 11:25:00,35.52,35.53,35.46,35.46,63200.0,21.026,21.0319,20.9905,20.9905,63200.0
2008-09-16 11:30:00,35.44,35.44,35.38,35.44,10300.0,20.9786,20.9786,20.9431,20.9786,10300.0
2008-09-16 11:35:00,35.43,35.43,35.36,35.36,1500.0,20.9727,20.9727,20.9313,20.9313,1500.0
2008-09-16 11:40:00,35.35,35.36,35.3,35.3,7300.0,20.9253,20.9313,20.8957,20.8957,7300.0
2008-09-16 11:45:00,35.39,35.39,35.37,35.37,1000.0,20.949,20.949,20.9372,20.9372,1000.0
2008-09-16 11:50:00,35.42,35.5,35.42,35.43,3900.0,20.9668,21.0141,20.9668,20.9727,3900.0
2008-09-16 11:55:00,35.45,35.52,35.4,35.48,5200.0,20.9845,21.026,20.9549,21.0023,5200.0
2008-09-16 12:00:00,35.5,35.57,35.42,35.42,7800.0,21.0141,21.0556,20.9668,20.9668,7800.0
2008-09-16 12:05:00,35.4,35.52,35.39,35.52,38200.0,20.9549,21.026,20.949,21.026,38200.0
2008-09-16 12:10:00,35.47,35.5,35.39,35.39,4600.0,20.9964,21.0141,20.949,20.949,4600.0
2008-09-16 12:15:00,35.4,35.56,35.4,35.56,5600.0,20.9549,21.0496,20.9549,21.0496,5600.0
2008-09-16 12:20:00,35.51,35.56,35.51,35.56,500.0,21.0201,21.0496,21.0201,21.0496,500.0
2008-09-16 12:25:00,35.51,35.61,35.5,35.58,3900.0,21.0201,21.0792,21.0141,21.0615,3900.0
2008-09-16 12:30:00,35.53,35.55,35.53,35.54,1000.0,21.0319,21.0437,21.0319,21.0378,1000.0
2008-09-16 12:35:00,35.54,35.55,35.48,35.51,5600.0,21.0378,21.0437,21.0023,21.0201,5600.0
2008-09-16 12:40:00,35.44,35.48,35.42,35.42,6900.0,20.9786,21.0023,20.9668,20.9668,6900.0
2008-09-16 12:45:00,35.44,35.45,35.44,35.45,600.0,20.9786,20.9845,20.9786,20.9845,600.0
2008-09-16 12:50:00,35.49,35.51,35.49,35.51,1700.0,21.0082,21.0201,21.0082,21.0201,1700.0
2008-09-16 12:55:00,35.52,35.52,35.52,35.52,200.0,21.026,21.026,21.026,21.026,200.0
2008-09-16 13:00:00,35.55,35.55,35.49,35.53,3100.0,21.0437,21.0437,21.0082,21.0319,3100.0
2008-09-16 13:05:00,35.49,35.55,35.49,35.55,3500.0,21.0082,21.0437,21.0082,21.0437,3500.0
2008-09-16 13:10:00,35.55,35.55,35.55,35.55,0.0,21.0437,21.0437,21.0437,21.0437,0.0
2008-09-16 13:15:00,35.58,35.58,35.58,35.58,100.0,21.0615,21.0615,21.0615,21.0615,100.0
2008-09-16 13:20:00,35.53,35.63,35.53,35.62,3900.0,21.0319,21.0911,21.0319,21.0852,3900.0
2008-09-16 13:25:00,35.61,35.61,35.57,35.57,200.0,21.0792,21.0792,21.0556,21.0556,200.0
2008-09-16 13:30:00,35.58,35.58,35.55,35.57,5100.0,21.0615,21.0615,21.0437,21.0556,5100.0
2008-09-16 13:35:00,35.55,35.55,35.5,35.51,2900.0,21.0437,21.0437,21.0141,21.0201,2900.0
2008-09-16 13:40:00,35.47,35.52,35.47,35.5,3700.0,20.9964,21.026,20.9964,21.0141,3700.0
2008-09-16 13:45:00,35.46,35.48,35.45,35.48,3100.0,20.9905,21.0023,20.9845,21.0023,3100.0
2008-09-16 13:50:00,35.49,35.51,35.46,35.48,6900.0,21.0082,21.0201,20.9905,21.0023,6900.0
2008-09-16 13:55:00,35.49,35.52,35.47,35.5,3800.0,21.0082,21.026,20.9964,21.0141,3800.0
2008-09-16 14:00:00,35.5,35.5,35.5,35.5,0.0,21.0141,21.0141,21.0141,21.0141,0.0
2008-09-16 14:05:00,35.49,35.6,35.49,35.6,1300.0,21.0082,21.0733,21.0082,21.0733,1300.0
2008-09-16 14:10:00,35.58,35.62,35.3,35.3,8400.0,21.0615,21.0852,20.8957,20.8957,8400.0
2008-09-16 14:15:00,35.24,35.36,35.05,35.2,30600.0,20.8602,20.9313,20.7478,20.8365,30600.0
2008-09-16 14:20:00,35.24,35.36,35.02,35.15,14900.0,20.8602,20.9313,20.73,20.8069,14900.0
2008-09-16 14:25:00,35.09,35.14,35.06,35.14,3300.0,20.7714,20.801,20.7537,20.801,3300.0
2008-09-16 14:30:00,35.22,35.25,35.14,35.14,16000.0,20.8484,20.8661,20.801,20.801,16000.0
2008-09-16 14:35:00,35.12,35.64,35.06,35.64,16600.0,20.7892,21.097,20.7537,21.097,16600.0
2008-09-16 14:40:00,35.66,35.68,35.42,35.52,22800.0,21.1088,21.1207,20.9668,21.026,22800.0
2008-09-16 14:45:00,35.52,35.78,35.52,35.65,19800.0,21.026,21.1799,21.026,21.1029,19800.0
2008-09-16 14:50:00,35.72,35.75,35.62,35.66,14800.0,21.1444,21.1621,21.0852,21.1088,14800.0
2008-09-16 14:55:00,35.73,35.87,35.73,35.75,7700.0,21.1503,21.2332,21.1503,21.1621,7700.0
2008-09-16 15:00:00,35.78,35.78,35.64,35.71,7000.0,21.1799,21.1799,21.097,21.1384,7000.0
2008-09-16 15:05:00,35.67,35.79,35.67,35.77,8400.0,21.1148,21.1858,21.1148,21.174,8400.0
2008-09-16 15:10:00,35.76,35.8,35.76,35.8,1100.0,21.168,21.1917,21.168,21.1917,1100.0
2008-09-16 15:15:00,35.82,35.99,35.82,35.96,17500.0,21.2036,21.3042,21.2036,21.2864,17500.0
2008-09-16 15:20:00,35.92,35.93,35.84,35.84,2000.0,21.2627,21.2687,21.2154,21.2154,2000.0
2008-09-16 15:25:00,35.77,35.77,35.68,35.73,7800.0,21.174,21.174,21.1207,21.1503,7800.0
2008-09-16 15:30:00,35.71,35.76,35.7,35.76,7400.0,21.1384,21.168,21.1325,21.168,7400.0
2008-09-16 15:35:00,35.78,35.84,35.78,35.84,1400.0,21.1799,21.2154,21.1799,21.2154,1400.0
2008-09-16 15:40:00,35.85,35.85,35.77,35.82,3400.0,21.2213,21.2213,21.174,21.2036,3400.0
2008-09-16 15:45:00,35.82,35.93,35.79,35.89,15300.0,21.2036,21.2687,21.1858,21.245,15300.0
2008-09-16 15:50:00,35.89,35.93,35.81,35.84,18600.0,21.245,21.2687,21.1976,21.2154,18600.0
2008-09-16 15:55:00,35.87,35.89,35.84,35.88,8600.0,21.2332,21.245,21.2154,21.2391,8600.0
2008-09-17 09:30:00,35.33,35.33,35.08,35.09,47600.0,20.9135,20.9135,20.7655,20.7714,47600.0
2008-09-17 09:35:00,35.08,35.11,35.0,35.11,9300.0,20.7655,20.7833,20.7182,20.7833,9300.0
2008-09-17 09:40:00,35.14,35.34,35.14,35.31,43800.0,20.801,20.9194,20.801,20.9017,43800.0
2008-09-17 09:45:00,35.3,35.33,35.24,35.31,23500.0,20.8957,20.9135,20.8602,20.9017,23500.0
2008-09-17 09:50:00,35.31,35.34,35.28,35.34,26200.0,20.9017,20.9194,20.8839,20.9194,26200.0
2008-09-17 09:55:00,35.33,35.37,35.33,35.33,19300.0,20.9135,20.9372,20.9135,20.9135,19300.0
2008-09-17 10:00:00,35.33,35.44,35.33,35.4,15600.0,20.9135,20.9786,20.9135,20.9549,15600.0
2008-09-17 10:05:00,35.39,35.4,35.32,35.32,61600.0,20.949,20.9549,20.9076,20.9076,61600.0
2008-09-17 10:10:00,35.33,35.33,35.23,35.23,6000.0,20.9135,20.9135,20.8543,20.8543,6000.0
2008-09-17 10:15:00,35.26,35.31,35.24,35.24,1500.0,20.8721,20.9017,20.8602,20.8602,1500.0
2008-09-17 10:20:00,35.23,35.23,35.17,35.17,700.0,20.8543,20.8543,20.8188,20.8188,700.0
2008-09-17 10:25:00,35.15,35.17,35.07,35.07,13700.0,20.8069,20.8188,20.7596,20.7596,13700.0
2008-09-17 10:30:00,35.06,35.14,35.06,35.09,8200.0,20.7537,20.801,20.7537,20.7714,8200.0
2008-09-17 10:35:00,35.05,35.07,34.99,35.01,25200.0,20.7478,20.7596,20.7122,20.7241,25200.0
2008-09-17 10:40:00,34.94,35.02,34.94,35.02,5100.0,20.6826,20.73,20.6826,20.73,5100.0
2008-09-17 10:45:00,35.05,35.05,34.97,35.03,8800.0,20.7478,20.7478,20.7004,20.7359,8800.0
2008-09-17 10:50:00,35.01,35.06,35.01,35.06,11700.0,20.7241,20.7537,20.7241,20.7537,11700.0
2008-09-17 10:55:00,35.07,35.07,35.01,35.01,400.0,20.7596,20.7596,20.7241,20.7241,400.0
2008-09-17 11:00:00,34.96,34.99,34.93,34.99,16600.0,20.6945,20.7122,20.6767,20.7122,16600.0
2008-09-17 11:05:00,34.92,34.97,34.89,34.94,5100.0,20.6708,20.7004,20.653,20.6826,5100.0
2008-09-17 11:10:00,34.96,34.96,34.8,34.8,2500.0,20.6945,20.6945,20.5998,20.5998,2500.0
2008-09-17 11:15:00,34.79,34.81,34.78,34.78,1800.0,20.5938,20.6057,20.5879,20.5879,1800.0
2008-09-17 11:20:00,34.82,34.82,34.74,34.74,6000.0,20.6116,20.6116,20.5643,20.5643,6000.0
2008-09-17 11:25:00,34.73,34.73,34.5,34.53,11400.0,20.5583,20.5583,20.4222,20.4399,11400.0
2008-09-17 11:30:00,34.53,34.65,34.53,34.65,4000.0,20.4399,20.511,20.4399,20.511,4000.0
2008-09-17 11:35:00,34.65,34.65,34.52,34.57,2400.0,20.511,20.511,20.434,20.4636,2400.0
2008-09-17 11:40:00,34.52,34.55,34.49,34.53,5200.0,20.434,20.4518,20.4163,20.4399,5200.0
2008-09-17 11:45:00,34.58,34.65,34.58,34.65,5100.0,20.4695,20.511,20.4695,20.511,5100.0
2008-09-17 11:50:00,34.61,34.64,34.61,34.61,3800.0,20.4873,20.5051,20.4873,20.4873,3800.0
2008-09-17 11:55:00,34.6,34.6,34.53,34.55,700.0,20.4814,20.4814,20.4399,20.4518,700.0
2008-09-17 12:00:00,34.51,34.52,34.41,34.41,2200.0,20.4281,20.434,20.3689,20.3689,2200.0
2008-09-17 12:05:00,34.32,34.32,34.25,34.31,5400.0,20.3156,20.3156,20.2742,20.3097,5400.0
2008-09-17 12:10:00,34.34,34.38,34.34,34.35,2200.0,20.3275,20.3512,20.3275,20.3334,2200.0
2008-09-17 12:15:00,34.39,34.44,34.37,34.37,8200.0,20.3571,20.3867,20.3452,20.3452,8200.0
2008-09-17 12:20:00,34.43,34.55,34.4,34.55,37500.0,20.3807,20.4518,20.363,20.4518,37500.0
2008-09-17 12:25:00,34.48,34.5,34.36,34.36,5300.0,20.4103,20.4222,20.3393,20.3393,5300.0
2008-09-17 12:30:00,34.51,34.51,34.51,34.51,1500.0,20.4281,20.4281,20.4281,20.4281,1500.0
2008-09-17 12:35:00,34.53,34.58,34.53,34.55,500.0,20.4399,20.4695,20.4399,20.4518,500.0
2008-09-17 12:40:00,34.56,34.68,34.51,34.68,5000.0,20.4577,20.5287,20.4281,20.5287,5000.0
2008-09-17 12:45:00,34.66,34.67,34.63,34.67,5300.0,20.5169,20.5228,20.4991,20.5228,5300.0
2008-09-17 12:50:00,34.61,34.62,34.58,34.62,1000.0,20.4873,20.4932,20.4695,20.4932,1000.0
2008-09-17 12:55:00,34.69,34.73,34.68,34.68,1000.0,20.5347,20.5583,20.5287,20.5287,1000.0
2008-09-17 13:00:00,34.66,34.72,34.58,34.72,6600.0,20.5169,20.5524,20.4695,20.5524,6600.0
2008-09-17 13:05:00,34.72,34.72,34.67,34.68,4100.0,20.5524,20.5524,20.5228,20.5287,4100.0
2008-09-17 13:10:00,34.72,34.73,34.67,34.67,11500.0,20.5524,20.5583,20.5228,20.5228,11500.0
2008-09-17 13:15:00,34.6,34.67,34.6,34.62,14300.0,20.4814,20.5228,20.4814,20.4932,14300.0
2008-09-17 13:20:00,34.65,34.73,34.62,34.71,19800.0,20.511,20.5583,20.4932,20.5465,19800.0
2008-09-17 13:25:00,34.72,34.72,34.61,34.62,5700.0,20.5524,20.5524,20.4873,20.4932,5700.0
2008-09-17 13:30:00,34.59,34.63,34.59,34.6,2400.0,20.4755,20.4991,20.4755,20.4814,2400.0
2008-09-17 13:35:00,34.62,34.62,34.53,34.59,3800.0,20.4932,20.4932,20.4399,20.4755,3800.0
2008-09-17 13:40:00,34.62,34.68,34.61,34.65,13300.0,20.4932,20.5287,20.4873,20.511,13300.0
2008-09-17 13:45:00,34.62,34.64,34.57,34.57,4300.0,20.4932,20.5051,20.4636,20.4636,4300.0
2008-09-17 13:50:00,34.55,34.66,34.52,34.62,11500.0,20.4518,20.5169,20.434,20.4932,11500.0
2008-09-17 13:55:00,34.64,34.75,34.63,34.68,6600.0,20.5051,20.5702,20.4991,20.5287,6600.0
2008-09-17 14:00:00,34.68,34.81,34.68,34.81,9600.0,20.5287,20.6057,20.5287,20.6057,9600.0
2008-09-17 14:05:00,34.87,34.87,34.8,34.81,2500.0,20.6412,20.6412,20.5998,20.6057,2500.0
2008-09-17 14:10:00,34.85,34.87,34.74,34.74,4200.0,20.6294,20.6412,20.5643,20.5643,4200.0
2008-09-17 14:15:00,34.72,34.82,34.69,34.81,6900.0,20.5524,20.6116,20.5347,20.6057,6900.0
2008-09-17 14:20:00,34.85,34.94,34.84,34.94,3700.0,20.6294,20.6826,20.6234,20.6826,3700.0
2008-09-17 14:25:00,34.88,35.03,34.88,35.03,2200.0,20.6471,20.7359,20.6471,20.7359,2200.0
2008-09-17 14:30:00,35.11,35.11,35.02,35.03,5300.0,20.7833,20.7833,20.73,20.7359,5300.0
2008-09-17 14:35:00,35.12,35.16,35.12,35.14,1100.0,20.7892,20.8129,20.7892,20.801,1100.0
2008-09-17 14:40:00,35.11,35.19,35.1,35.14,3300.0,20.7833,20.8306,20.7774,20.801,3300.0
2008-09-17 14:45:00,35.08,35.23,35.08,35.16,4300.0,20.7655,20.8543,20.7655,20.8129,4300.0
2008-09-17 14:50:00,35.13,35.13,35.06,35.06,4900.0,20.7951,20.7951,20.7537,20.7537,4900.0
2008-09-17 14:55:00,35.08,35.11,35.02,35.1,5900.0,20.7655,20.7833,20.73,20.7774,5900.0
2008-09-17 15:00:00,35.1,35.22,35.08,35.22,9900.0,20.7774,20.8484,20.7655,20.8484,9900.0
2008-09-17 15:05:00,35.24,35.31,35.21,35.22,4000.0,20.8602,20.9017,20.8425,20.8484,4000.0
2008-09-17 15:10:00,35.19,35.24,35.11,35.12,10800.0,20.8306,20.8602,20.7833,20.7892,10800.0
2008-09-17 15:15:00,35.14,35.17,35.11,35.15,3600.0,20.801,20.8188,20.7833,20.8069,3600.0
2008-09-17 15:20:00,35.12,35.12,35.0,35.0,2500.0,20.7892,20.7892,20.7182,20.7182,2500.0
2008-09-17 15:25:00,35.02,35.1,35.02,35.04,3900.0,20.73,20.7774,20.73,20.7418,3900.0
2008-09-17 15:30:00,34.99,34.99,34.91,34.95,1800.0,20.7122,20.7122,20.6649,20.6886,1800.0
2008-09-17 15:35:00,34.91,34.91,34.73,34.73,7300.0,20.6649,20.6649,20.5583,20.5583,7300.0
2008-09-17 15:40:00,34.76,34.81,34.73,34.74,2300.0,20.5761,20.6057,20.5583,20.5643,2300.0
2008-09-17 15:45:00,34.69,34.78,34.69,34.72,6700.0,20.5347,20.5879,20.5347,20.5524,6700.0
2008-09-17 15:50:00,34.73,34.73,34.59,34.59,4400.0,20.5583,20.5583,20.4755,20.4755,4400.0
2008-09-17 15:55:00,34.56,34.59,34.51,34.53,10900.0,20.4577,20.4755,20.4281,20.4399,10900.0
2008-09-18 09:30:00,35.09,35.46,35.09,35.37,3900.0,20.7714,20.9905,20.7714,20.9372,3900.0
2008-09-18 09:35:00,35.41,35.5,35.41,35.47,12100.0,20.9609,21.0141,20.9609,20.9964,12100.0
2008-09-18 09:40:00,35.5,35.52,35.4,35.4,13900.0,21.0141,21.026,20.9549,20.9549,13900.0
2008-09-18 09:45:00,35.35,35.35,35.29,35.29,3000.0,20.9253,20.9253,20.8898,20.8898,3000.0
2008-09-18 09:50:00,35.3,35.45,35.3,35.44,2200.0,20.8957,20.9845,20.8957,20.9786,2200.0
2008-09-18 09:55:00,35.48,35.59,35.48,35.58,5500.0,21.0023,21.0674,21.0023,21.0615,5500.0
2008-09-18 10:00:00,35.52,35.7,35.51,35.61,10800.0,21.026,21.1325,21.0201,21.0792,10800.0
2008-09-18 10:05:00,35.61,35.61,35.56,35.56,1600.0,21.0792,21.0792,21.0496,21.0496,1600.0
2008-09-18 10:10:00,35.54,35.56,35.49,35.49,2100.0,21.0378,21.0496,21.0082,21.0082,2100.0
2008-09-18 10:15:00,35.46,35.49,35.41,35.41,22400.0,20.9905,21.0082,20.9609,20.9609,22400.0
2008-09-18 10:20:00,35.44,35.48,35.42,35.48,4900.0,20.9786,21.0023,20.9668,21.0023,4900.0
2008-09-18 10:25:00,35.5,35.51,35.48,35.48,4400.0,21.0141,21.0201,21.0023,21.0023,4400.0
2008-09-18 10:30:00,35.52,35.52,35.42,35.43,14000.0,21.026,21.026,20.9668,20.9727,14000.0
2008-09-18 10:35:00,35.44,35.46,35.39,35.43,4200.0,20.9786,20.9905,20.949,20.9727,4200.0
2008-09-18 10:40:00,35.48,35.51,35.4,35.45,4100.0,21.0023,21.0201,20.9549,20.9845,4100.0
2008-09-18 10:45:00,35.38,35.43,35.38,35.43,6900.0,20.9431,20.9727,20.9431,20.9727,6900.0
2008-09-18 10:50:00,35.39,35.39,35.35,35.39,2200.0,20.949,20.949,20.9253,20.949,2200.0
2008-09-18 10:55:00,35.37,35.37,35.18,35.18,3200.0,20.9372,20.9372,20.8247,20.8247,3200.0
2008-09-18 11:00:00,35.14,35.24,35.14,35.22,8100.0,20.801,20.8602,20.801,20.8484,8100.0
2008-09-18 11:05:00,35.24,35.24,35.11,35.13,17100.0,20.8602,20.8602,20.7833,20.7951,17100.0
2008-09-18 11:10:00,35.14,35.14,35.07,35.08,6900.0,20.801,20.801,20.7596,20.7655,6900.0
2008-09-18 11:15:00,35.02,35.02,34.95,34.98,17800.0,20.73,20.73,20.6886,20.7063,17800.0
2008-09-18 11:20:00,34.98,34.98,34.98,34.98,0.0,20.7063,20.7063,20.7063,20.7063,0.0
2008-09-18 11:25:00,34.87,35.0,34.85,35.0,6000.0,20.6412,20.7182,20.6294,20.7182,6000.0
2008-09-18 11:30:00,34.96,35.03,34.95,35.0,10300.0,20.6945,20.7359,20.6886,20.7182,10300.0
2008-09-18 11:35:00,35.05,35.08,34.97,34.97,19500.0,20.7478,20.7655,20.7004,20.7004,19500.0
2008-09-18 11:40:00,34.96,34.96,34.87,34.87,1700.0,20.6945,20.6945,20.6412,20.6412,1700.0
2008-09-18 11:45:00,34.91,34.94,34.84,34.93,6400.0,20.6649,20.6826,20.6234,20.6767,6400.0
2008-09-18 11:50:00,34.8,34.8,34.75,34.78,3000.0,20.5998,20.5998,20.5702,20.5879,3000.0
2008-09-18 11:55:00,34.85,34.95,34.85,34.91,2600.0,20.6294,20.6886,20.6294,20.6649,2600.0
2008-09-18 12:00:00,34.91,34.91,34.79,34.79,1400.0,20.6649,20.6649,20.5938,20.5938,1400.0
2008-09-18 12:05:00,34.78,34.79,34.72,34.76,5000.0,20.5879,20.5938,20.5524,20.5761,5000.0
2008-09-18 12:10:00,34.83,34.84,34.75,34.83,2500.0,20.6175,20.6234,20.5702,20.6175,2500.0
2008-09-18 12:15:00,34.88,34.98,34.88,34.98,5300.0,20.6471,20.7063,20.6471,20.7063,5300.0
2008-09-18 12:20:00,34.97,34.97,34.93,34.93,2400.0,20.7004,20.7004,20.6767,20.6767,2400.0
2008-09-18 12:25:00,34.97,34.97,34.83,34.85,7600.0,20.7004,20.7004,20.6175,20.6294,7600.0
2008-09-18 12:30:00,34.8,34.81,34.75,34.76,5900.0,20.5998,20.6057,20.5702,20.5761,5900.0
2008-09-18 12:35:00,34.75,34.78,34.65,34.67,10000.0,20.5702,20.5879,20.511,20.5228,10000.0
2008-09-18 12:40:00,34.67,34.79,34.66,34.73,39600.0,20.5228,20.5938,20.5169,20.5583,39600.0
2008-09-18 12:45:00,34.7,34.73,34.52,34.54,31500.0,20.5406,20.5583,20.434,20.4459,31500.0
2008-09-18 12:50:00,34.52,34.66,34.52,34.63,3900.0,20.434,20.5169,20.434,20.4991,3900.0
2008-09-18 12:55:00,34.65,34.66,34.54,34.54,7100.0,20.511,20.5169,20.4459,20.4459,7100.0
2008-09-18 13:00:00,34.56,34.58,34.53,34.58,6300.0,20.4577,20.4695,20.4399,20.4695,6300.0
2008-09-18 13:05:00,34.59,34.88,34.59,34.85,4100.0,20.4755,20.6471,20.4755,20.6294,4100.0
2008-09-18 13:10:00,34.85,34.91,34.85,34.91,400.0,20.6294,20.6649,20.6294,20.6649,400.0
2008-09-18 13:15:00,34.9,35.03,34.89,34.93,6600.0,20.659,20.7359,20.653,20.6767,6600.0
2008-09-18 13:20:00,34.98,35.03,34.95,35.0,7000.0,20.7063,20.7359,20.6886,20.7182,7000.0
2008-09-18 13:25:00,34.98,35.02,34.91,34.98,13600.0,20.7063,20.73,20.6649,20.7063,13600.0
2008-09-18 13:30:00,35.03,35.33,35.03,35.33,17600.0,20.7359,20.9135,20.7359,20.9135,17600.0
2008-09-18 13:35:00,35.39,35.42,35.29,35.42,3100.0,20.949,20.9668,20.8898,20.9668,3100.0
2008-09-18 13:40:00,35.42,35.42,35.23,35.24,7700.0,20.9668,20.9668,20.8543,20.8602,7700.0
2008-09-18 13:45:00,35.26,35.39,35.24,35.39,4300.0,20.8721,20.949,20.8602,20.949,4300.0
2008-09-18 13:50:00,35.35,35.37,35.24,35.24,1900.0,20.9253,20.9372,20.8602,20.8602,1900.0
2008-09-18 13:55:00,35.38,35.38,35.38,35.38,400.0,20.9431,20.9431,20.9431,20.9431,400.0
2008-09-18 14:00:00,35.3,35.35,35.29,35.29,11700.0,20.8957,20.9253,20.8898,20.8898,11700.0
2008-09-18 14:05:00,35.24,35.24,35.12,35.15,10000.0,20.8602,20.8602,20.7892,20.8069,10000.0
2008-09-18 14:10:00,35.28,35.3,35.19,35.25,3900.0,20.8839,20.8957,20.8306,20.8661,3900.0
2008-09-18 14:15:00,35.29,35.34,35.25,35.25,2600.0,20.8898,20.9194,20.8661,20.8661,2600.0
2008-09-18 14:20:00,35.28,35.3,35.25,35.29,5200.0,20.8839,20.8957,20.8661,20.8898,5200.0
2008-09-18 14:25:00,35.25,35.28,35.25,35.26,1900.0,20.8661,20.8839,20.8661,20.8721,1900.0
2008-09-18 14:30:00,35.37,35.37,35.27,35.27,17100.0,20.9372,20.9372,20.878,20.878,17100.0
2008-09-18 14:35:00,35.31,35.33,35.23,35.23,2900.0,20.9017,20.9135,20.8543,20.8543,2900.0
2008-09-18 14:40:00,35.16,35.22,35.16,35.21,3400.0,20.8129,20.8484,20.8129,20.8425,3400.0
2008-09-18 14:45:00,35.21,35.38,35.18,35.37,5500.0,20.8425,20.9431,20.8247,20.9372,5500.0
2008-09-18 14:50:00,35.34,35.34,35.25,35.25,7700.0,20.9194,20.9194,20.8661,20.8661,7700.0
2008-09-18 14:55:00,35.23,35.4,35.21,35.31,10500.0,20.8543,20.9549,20.8425,20.9017,10500.0
2008-09-18 15:00:00,35.39,35.65,35.39,35.65,7900.0,20.949,21.1029,20.949,21.1029,7900.0
2008-09-18 15:05:00,35.67,35.72,35.61,35.72,18400.0,21.1148,21.1444,21.0792,21.1444,18400.0
2008-09-18 15:10:00,35.74,35.97,35.72,35.89,33100.0,21.1562,21.2923,21.1444,21.245,33100.0
2008-09-18 15:15:00,35.94,35.94,35.71,35.76,23300.0,21.2746,21.2746,21.1384,21.168,23300.0
2008-09-18 15:20:00,35.84,36.11,35.84,36.09,7100.0,21.2154,21.3752,21.2154,21.3634,7100.0
2008-09-18 15:25:00,36.13,36.16,35.95,35.95,4500.0,21.3871,21.4048,21.2805,21.2805,4500.0
2008-09-18 15:30:00,35.98,36.15,35.97,36.15,3100.0,21.2983,21.3989,21.2923,21.3989,3100.0
2008-09-18 15:35:00,36.26,36.27,36.05,36.15,2800.0,21.464,21.4699,21.3397,21.3989,2800.0
2008-09-18 15:40:00,36.06,36.1,36.02,36.1,8900.0,21.3456,21.3693,21.3219,21.3693,8900.0
2008-09-18 15:45:00,36.16,36.16,36.09,36.11,1700.0,21.4048,21.4048,21.3634,21.3752,1700.0
2008-09-18 15:50:00,36.12,36.12,36.02,36.04,5000.0,21.3811,21.3811,21.3219,21.3338,5000.0
2008-09-18 15:55:00,36.0,36.02,35.89,35.89,6200.0,21.3101,21.3219,21.245,21.245,6200.0
2008-09-19 09:30:00,38.56,40.0,37.42,38.26,22500.0,22.8255,23.6779,22.1507,22.6479,22500.0
2008-09-19 09:35:00,37.91,38.13,37.91,38.09,2000.0,22.4407,22.571,22.4407,22.5473,2000.0
2008-09-19 09:40:00,38.02,38.08,37.62,37.62,2900.0,22.5058,22.5414,22.2691,22.2691,2900.0
2008-09-19 09:45:00,37.68,38.28,37.41,37.41,8500.0,22.3046,22.6597,22.1448,22.1448,8500.0
2008-09-19 09:50:00,37.63,37.63,37.63,37.63,100.0,22.275,22.275,22.275,22.275,100.0
2008-09-19 09:55:00,37.45,37.54,37.45,37.53,3200.0,22.1684,22.2217,22.1684,22.2158,3200.0
2008-09-19 10:00:00,37.11,37.28,37.11,37.27,11100.0,21.9672,22.0678,21.9672,22.0619,11100.0
2008-09-19 10:05:00,37.3,37.56,37.2,37.36,17700.0,22.0796,22.2335,22.0204,22.1152,17700.0
2008-09-19 10:10:00,37.43,37.45,37.23,37.3,7400.0,22.1566,22.1684,22.0382,22.0796,7400.0
2008-09-19 10:15:00,37.36,37.46,37.22,37.46,5400.0,22.1152,22.1743,22.0323,22.1743,5400.0
2008-09-19 10:20:00,37.36,37.4,37.31,37.31,9200.0,22.1152,22.1388,22.0856,22.0856,9200.0
2008-09-19 10:25:00,37.27,37.27,37.25,37.25,6700.0,22.0619,22.0619,22.05,22.05,6700.0
2008-09-19 10:30:00,37.34,37.36,37.26,37.33,22000.0,22.1033,22.1152,22.056,22.0974,22000.0
2008-09-19 10:35:00,37.37,37.4,37.32,37.4,11100.0,22.1211,22.1388,22.0915,22.1388,11100.0
2008-09-19 10:40:00,37.4,37.45,37.4,37.44,2900.0,22.1388,22.1684,22.1388,22.1625,2900.0
2008-09-19 10:45:00,37.39,37.4,37.34,37.34,15000.0,22.1329,22.1388,22.1033,22.1033,15000.0
2008-09-19 10:50:00,37.37,37.42,37.34,37.4,8800.0,22.1211,22.1507,22.1033,22.1388,8800.0
2008-09-19 10:55:00,37.39,37.45,37.38,37.4,17100.0,22.1329,22.1684,22.127,22.1388,17100.0
2008-09-19 11:00:00,37.45,37.52,37.45,37.52,17800.0,22.1684,22.2099,22.1684,22.2099,17800.0
2008-09-19 11:05:00,37.74,37.79,37.74,37.79,1100.0,22.3401,22.3697,22.3401,22.3697,1100.0
2008-09-19 11:10:00,37.79,37.79,37.77,37.77,5700.0,22.3697,22.3697,22.3579,22.3579,5700.0
2008-09-19 11:15:00,37.79,37.82,37.75,37.76,19700.0,22.3697,22.3874,22.346,22.3519,19700.0
2008-09-19 11:20:00,37.87,37.89,37.87,37.89,2500.0,22.417,22.4289,22.417,22.4289,2500.0
2008-09-19 11:25:00,37.8,37.81,37.8,37.8,6600.0,22.3756,22.3815,22.3756,22.3756,6600.0
2008-09-19 11:30:00,37.74,37.79,37.72,37.77,1600.0,22.3401,22.3697,22.3283,22.3579,1600.0
2008-09-19 11:35:00,37.85,37.87,37.84,37.87,7600.0,22.4052,22.417,22.3993,22.417,7600.0
2008-09-19 11:40:00,37.88,38.04,37.88,38.04,13100.0,22.423,22.5177,22.423,22.5177,13100.0
2008-09-19 11:45:00,38.06,38.07,38.0,38.01,5700.0,22.5295,22.5354,22.494,22.4999,5700.0
2008-09-19 11:50:00,38.02,38.05,37.98,38.05,9700.0,22.5058,22.5236,22.4822,22.5236,9700.0
2008-09-19 11:55:00,38.05,38.05,38.05,38.05,0.0,22.5236,22.5236,22.5236,22.5236,0.0
2008-09-19 12:00:00,38.05,38.09,38.05,38.09,2000.0,22.5236,22.5473,22.5236,22.5473,2000.0
2008-09-19 12:05:00,38.12,38.15,38.12,38.14,900.0,22.565,22.5828,22.565,22.5769,900.0
2008-09-19 12:10:00,38.18,38.18,38.11,38.11,8500.0,22.6006,22.6006,22.5591,22.5591,8500.0
2008-09-19 12:15:00,38.17,38.17,38.11,38.11,1600.0,22.5946,22.5946,22.5591,22.5591,1600.0
2008-09-19 12:20:00,38.11,38.15,38.06,38.15,2100.0,22.5591,22.5828,22.5295,22.5828,2100.0
2008-09-19 12:25:00,38.2,38.33,38.2,38.33,2000.0,22.6124,22.6893,22.6124,22.6893,2000.0
2008-09-19 12:30:00,38.34,38.4,38.34,38.4,5900.0,22.6953,22.7308,22.6953,22.7308,5900.0
2008-09-19 12:35:00,38.46,38.46,38.39,38.39,8100.0,22.7663,22.7663,22.7249,22.7249,8100.0
2008-09-19 12:40:00,38.38,38.4,38.32,38.32,8400.0,22.7189,22.7308,22.6834,22.6834,8400.0
2008-09-19 12:45:00,38.31,38.33,38.3,38.33,8100.0,22.6775,22.6893,22.6716,22.6893,8100.0
2008-09-19 12:50:00,38.32,38.33,38.28,38.28,1000.0,22.6834,22.6893,22.6597,22.6597,1000.0
2008-09-19 12:55:00,38.29,38.3,38.29,38.3,500.0,22.6657,22.6716,22.6657,22.6716,500.0
2008-09-19 13:00:00,38.27,38.27,38.2,38.21,8700.0,22.6538,22.6538,22.6124,22.6183,8700.0
2008-09-19 13:05:00,38.2,38.21,38.09,38.17,32400.0,22.6124,22.6183,22.5473,22.5946,32400.0
2008-09-19 13:10:00,38.12,38.12,38.11,38.11,300.0,22.565,22.565,22.5591,22.5591,300.0
2008-09-19 13:15:00,38.13,38.16,38.13,38.16,800.0,22.571,22.5887,22.571,22.5887,800.0
2008-09-19 13:20:00,38.2,38.21,38.18,38.18,700.0,22.6124,22.6183,22.6006,22.6006,700.0
2008-09-19 13:25:00,38.22,38.24,38.19,38.24,3700.0,22.6242,22.6361,22.6065,22.6361,3700.0
2008-09-19 13:30:00,38.23,38.25,38.22,38.25,4200.0,22.6301,22.642,22.6242,22.642,4200.0
2008-09-19 13:35:00,38.25,38.25,38.25,38.25,200.0,22.642,22.642,22.642,22.642,200.0
2008-09-19 13:40:00,38.18,38.18,38.11,38.11,1400.0,22.6006,22.6006,22.5591,22.5591,1400.0
2008-09-19 13:45:00,38.06,38.08,38.05,38.06,1900.0,22.5295,22.5414,22.5236,22.5295,1900.0
2008-09-19 13:50:00,38.06,38.06,38.05,38.05,2800.0,22.5295,22.5295,22.5236,22.5236,2800.0
2008-09-19 13:55:00,38.03,38.03,38.01,38.02,7400.0,22.5118,22.5118,22.4999,22.5058,7400.0
2008-09-19 14:00:00,38.03,38.05,37.99,37.99,20900.0,22.5118,22.5236,22.4881,22.4881,20900.0
2008-09-19 14:05:00,37.99,38.0,37.98,38.0,16700.0,22.4881,22.494,22.4822,22.494,16700.0
2008-09-19 14:10:00,37.97,38.0,37.97,38.0,7300.0,22.4762,22.494,22.4762,22.494,7300.0
2008-09-19 14:15:00,38.0,38.06,38.0,38.06,4200.0,22.494,22.5295,22.494,22.5295,4200.0
2008-09-19 14:20:00,38.08,38.08,38.06,38.07,8700.0,22.5414,22.5414,22.5295,22.5354,8700.0
2008-09-19 14:25:00,38.17,38.17,38.17,38.17,100.0,22.5946,22.5946,22.5946,22.5946,100.0
2008-09-19 14:30:00,38.18,38.18,38.15,38.15,4600.0,22.6006,22.6006,22.5828,22.5828,4600.0
2008-09-19 14:35:00,38.14,38.17,38.14,38.16,6400.0,22.5769,22.5946,22.5769,22.5887,6400.0
2008-09-19 14:40:00,38.18,38.23,38.18,38.23,5100.0,22.6006,22.6301,22.6006,22.6301,5100.0
2008-09-19 14:45:00,38.23,38.26,38.2,38.26,8800.0,22.6301,22.6479,22.6124,22.6479,8800.0
2008-09-19 14:50:00,38.21,38.21,38.21,38.21,2200.0,22.6183,22.6183,22.6183,22.6183,2200.0
2008-09-19 14:55:00,38.17,38.17,38.11,38.15,8100.0,22.5946,22.5946,22.5591,22.5828,8100.0
2008-09-19 15:00:00,38.15,38.2,38.15,38.16,4600.0,22.5828,22.6124,22.5828,22.5887,4600.0
2008-09-19 15:05:00,38.11,38.12,38.05,38.07,5300.0,22.5591,22.565,22.5236,22.5354,5300.0
2008-09-19 15:10:00,38.07,38.11,38.07,38.11,1700.0,22.5354,22.5591,22.5354,22.5591,1700.0
2008-09-19 15:15:00,38.08,38.08,38.05,38.05,1000.0,22.5414,22.5414,22.5236,22.5236,1000.0
2008-09-19 15:20:00,38.03,38.09,38.03,38.09,1800.0,22.5118,22.5473,22.5118,22.5473,1800.0
2008-09-19 15:25:00,38.1,38.16,38.1,38.12,1600.0,22.5532,22.5887,22.5532,22.565,1600.0
2008-09-19 15:30:00,38.11,38.16,38.09,38.16,3700.0,22.5591,22.5887,22.5473,22.5887,3700.0
2008-09-19 15:35:00,38.22,38.22,38.16,38.21,2500.0,22.6242,22.6242,22.5887,22.6183,2500.0
2008-09-19 15:40:00,38.2,38.39,38.2,38.39,6700.0,22.6124,22.7249,22.6124,22.7249,6700.0
2008-09-19 15:45:00,38.37,38.38,38.25,38.29,11100.0,22.713,22.7189,22.642,22.6657,11100.0
2008-09-19 15:50:00,38.29,38.44,38.29,38.38,5400.0,22.6657,22.7545,22.6657,22.7189,5400.0
2008-09-19 15:55:00,38.38,38.44,38.37,38.39,2100.0,22.7189,22.7545,22.713,22.7249,2100.0
2008-09-22 09:30:00,38.44,38.56,38.27,38.37,29600.0,22.7545,22.8255,22.6538,22.713,29600.0
2008-09-22 09:35:00,38.3,38.3,38.3,38.3,300.0,22.6716,22.6716,22.6716,22.6716,300.0
2008-09-22 09:40:00,38.22,38.22,38.18,38.2,4500.0,22.6242,22.6242,22.6006,22.6124,4500.0
2008-09-22 09:45:00,38.15,38.21,38.14,38.21,10000.0,22.5828,22.6183,22.5769,22.6183,10000.0
2008-09-22 09:50:00,38.23,38.23,38.1,38.13,4200.0,22.6301,22.6301,22.5532,22.571,4200.0
2008-09-22 09:55:00,38.09,38.17,37.94,37.97,37200.0,22.5473,22.5946,22.4585,22.4762,37200.0
2008-09-22 10:00:00,38.01,38.01,38.01,38.01,300.0,22.4999,22.4999,22.4999,22.4999,300.0
2008-09-22 10:05:00,38.04,38.06,38.01,38.03,7100.0,22.5177,22.5295,22.4999,22.5118,7100.0
2008-09-22 10:10:00,38.08,38.08,38.02,38.04,18200.0,22.5414,22.5414,22.5058,22.5177,18200.0
2008-09-22 10:15:00,38.04,38.04,37.95,37.95,2800.0,22.5177,22.5177,22.4644,22.4644,2800.0
2008-09-22 10:20:00,37.94,37.98,37.89,37.95,4500.0,22.4585,22.4822,22.4289,22.4644,4500.0
2008-09-22 10:25:00,37.9,38.0,37.9,37.97,20500.0,22.4348,22.494,22.4348,22.4762,20500.0
2008-09-22 10:30:00,38.03,38.03,38.01,38.01,7000.0,22.5118,22.5118,22.4999,22.4999,7000.0
2008-09-22 10:35:00,38.0,38.02,37.97,37.97,5000.0,22.494,22.5058,22.4762,22.4762,5000.0
2008-09-22 10:40:00,37.98,38.07,37.98,38.04,3700.0,22.4822,22.5354,22.4822,22.5177,3700.0
2008-09-22 10:45:00,37.94,37.96,37.92,37.92,6700.0,22.4585,22.4703,22.4466,22.4466,6700.0
2008-09-22 10:50:00,37.93,37.94,37.87,37.91,4500.0,22.4526,22.4585,22.417,22.4407,4500.0
2008-09-22 10:55:00,37.97,37.98,37.91,37.91,7400.0,22.4762,22.4822,22.4407,22.4407,7400.0
2008-09-22 11:00:00,37.91,37.94,37.88,37.88,8300.0,22.4407,22.4585,22.423,22.423,8300.0
2008-09-22 11:05:00,37.89,37.9,37.89,37.9,1500.0,22.4289,22.4348,22.4289,22.4348,1500.0
2008-09-22 11:10:00,37.9,37.9,37.85,37.89,6700.0,22.4348,22.4348,22.4052,22.4289,6700.0
2008-09-22 11:15:00,37.89,37.89,37.89,37.89,0.0,22.4289,22.4289,22.4289,22.4289,0.0
2008-09-22 11:20:00,37.76,37.79,37.67,37.67,3100.0,22.3519,22.3697,22.2987,22.2987,3100.0
2008-09-22 11:25:00,37.67,37.67,37.67,37.67,0.0,22.2987,22.2987,22.2987,22.2987,0.0
2008-09-22 11:30:00,37.72,37.79,37.72,37.74,3100.0,22.3283,22.3697,22.3283,22.3401,3100.0
2008-09-22 11:35:00,37.69,37.71,37.69,37.71,500.0,22.3105,22.3223,22.3105,22.3223,500.0
2008-09-22 11:40:00,37.66,37.66,37.66,37.66,300.0,22.2927,22.2927,22.2927,22.2927,300.0
2008-09-22 11:45:00,37.59,37.63,37.58,37.62,3000.0,22.2513,22.275,22.2454,22.2691,3000.0
2008-09-22 11:50:00,37.6,37.6,37.54,37.58,4600.0,22.2572,22.2572,22.2217,22.2454,4600.0
2008-09-22 11:55:00,37.65,37.65,37.6,37.61,2100.0,22.2868,22.2868,22.2572,22.2631,2100.0
2008-09-22 12:00:00,37.68,37.7,37.65,37.67,8500.0,22.3046,22.3164,22.2868,22.2987,8500.0
2008-09-22 12:05:00,37.68,37.68,37.63,37.65,7000.0,22.3046,22.3046,22.275,22.2868,7000.0
2008-09-22 12:10:00,37.61,37.61,37.61,37.61,400.0,22.2631,22.2631,22.2631,22.2631,400.0
2008-09-22 12:15:00,37.58,37.58,37.52,37.56,800.0,22.2454,22.2454,22.2099,22.2335,800.0
2008-09-22 12:20:00,37.56,37.56,37.5,37.51,3300.0,22.2335,22.2335,22.198,22.2039,3300.0
2008-09-22 12:25:00,37.58,37.58,37.58,37.58,300.0,22.2454,22.2454,22.2454,22.2454,300.0
2008-09-22 12:30:00,37.58,37.58,37.58,37.58,0.0,22.2454,22.2454,22.2454,22.2454,0.0
2008-09-22 12:35:00,37.67,37.69,37.62,37.69,4300.0,22.2987,22.3105,22.2691,22.3105,4300.0
2008-09-22 12:40:00,37.71,37.71,37.71,37.71,200.0,22.3223,22.3223,22.3223,22.3223,200.0
2008-09-22 12:45:00,37.73,37.73,37.73,37.73,2600.0,22.3342,22.3342,22.3342,22.3342,2600.0
2008-09-22 12:50:00,37.75,37.75,37.75,37.75,800.0,22.346,22.346,22.346,22.346,800.0
2008-09-22 12:55:00,37.8,37.8,37.75,37.75,7300.0,22.3756,22.3756,22.346,22.346,7300.0
2008-09-22 13:00:00,37.75,37.76,37.72,37.72,1600.0,22.346,22.3519,22.3283,22.3283,1600.0
2008-09-22 13:05:00,37.75,37.75,37.69,37.75,4700.0,22.346,22.346,22.3105,22.346,4700.0
2008-09-22 13:10:00,37.83,37.83,37.79,37.81,3600.0,22.3934,22.3934,22.3697,22.3815,3600.0
2008-09-22 13:15:00,37.81,37.82,37.72,37.73,9400.0,22.3815,22.3874,22.3283,22.3342,9400.0
2008-09-22 13:20:00,37.73,37.76,37.69,37.76,8900.0,22.3342,22.3519,22.3105,22.3519,8900.0
2008-09-22 13:25:00,37.78,37.81,37.76,37.77,12200.0,22.3638,22.3815,22.3519,22.3579,12200.0
2008-09-22 13:30:00,37.82,37.83,37.8,37.8,10500.0,22.3874,22.3934,22.3756,22.3756,10500.0
2008-09-22 13:35:00,37.8,37.8,37.74,37.76,3600.0,22.3756,22.3756,22.3401,22.3519,3600.0
2008-09-22 13:40:00,37.76,37.79,37.73,37.77,5800.0,22.3519,22.3697,22.3342,22.3579,5800.0
2008-09-22 13:45:00,37.78,37.83,37.78,37.78,10100.0,22.3638,22.3934,22.3638,22.3638,10100.0
2008-09-22 13:50:00,37.78,37.83,37.76,37.83,5800.0,22.3638,22.3934,22.3519,22.3934,5800.0
2008-09-22 13:55:00,37.85,37.85,37.74,37.79,24900.0,22.4052,22.4052,22.3401,22.3697,24900.0
2008-09-22 14:00:00,37.81,37.83,37.81,37.82,1400.0,22.3815,22.3934,22.3815,22.3874,1400.0
2008-09-22 14:05:00,37.82,37.83,37.77,37.8,8100.0,22.3874,22.3934,22.3579,22.3756,8100.0
2008-09-22 14:10:00,37.85,37.86,37.85,37.86,500.0,22.4052,22.4111,22.4052,22.4111,500.0
2008-09-22 14:15:00,37.88,37.95,37.88,37.93,22500.0,22.423,22.4644,22.423,22.4526,22500.0
2008-09-22 14:20:00,37.93,37.93,37.84,37.86,10900.0,22.4526,22.4526,22.3993,22.4111,10900.0
2008-09-22 14:25:00,37.86,37.88,37.84,37.86,18200.0,22.4111,22.423,22.3993,22.4111,18200.0
2008-09-22 14:30:00,37.87,37.93,37.86,37.92,34700.0,22.417,22.4526,22.4111,22.4466,34700.0
2008-09-22 14:35:00,37.92,37.96,37.92,37.96,3900.0,22.4466,22.4703,22.4466,22.4703,3900.0
2008-09-22 14:40:00,37.94,37.96,37.85,37.85,15200.0,22.4585,22.4703,22.4052,22.4052,15200.0
2008-09-22 14:45:00,37.89,37.95,37.89,37.92,14200.0,22.4289,22.4644,22.4289,22.4466,14200.0
2008-09-22 14:50:00,37.9,37.92,37.83,37.84,9200.0,22.4348,22.4466,22.3934,22.3993,9200.0
2008-09-22 14:55:00,37.8,37.83,37.78,37.78,15900.0,22.3756,22.3934,22.3638,22.3638,15900.0
2008-09-22 15:00:00,37.79,37.86,37.79,37.84,10600.0,22.3697,22.4111,22.3697,22.3993,10600.0
2008-09-22 15:05:00,37.82,37.85,37.79,37.8,9500.0,22.3874,22.4052,22.3697,22.3756,9500.0
2008-09-22 15:10:00,37.81,37.86,37.81,37.82,29300.0,22.3815,22.4111,22.3815,22.3874,29300.0
2008-09-22 15:15:00,37.82,37.83,37.7,37.71,15100.0,22.3874,22.3934,22.3164,22.3223,15100.0
2008-09-22 15:20:00,37.64,37.67,37.64,37.64,3500.0,22.2809,22.2987,22.2809,22.2809,3500.0
2008-09-22 15:25:00,37.64,37.65,37.6,37.61,4700.0,22.2809,22.2868,22.2572,22.2631,4700.0
2008-09-22 15:30:00,37.62,37.68,37.61,37.62,15700.0,22.2691,22.3046,22.2631,22.2691,15700.0
2008-09-22 15:35:00,37.66,37.7,37.62,37.62,16800.0,22.2927,22.3164,22.2691,22.2691,16800.0
2008-09-22 15:40:00,37.66,37.66,37.5,37.51,27400.0,22.2927,22.2927,22.198,22.2039,27400.0
2008-09-22 15:45:00,37.52,37.52,37.46,37.51,19700.0,22.2099,22.2099,22.1743,22.2039,19700.0
2008-09-22 15:50:00,37.51,37.57,37.49,37.5,10400.0,22.2039,22.2395,22.1921,22.198,10400.0
2008-09-22 15:55:00,37.53,37.67,37.52,37.61,58700.0,22.2158,22.2987,22.2099,22.2631,58700.0
2008-09-23 09:30:00,37.98,37.98,37.56,37.56,7100.0,22.4822,22.4822,22.2335,22.2335,7100.0
2008-09-23 09:35:00,37.58,37.6,37.47,37.51,12300.0,22.2454,22.2572,22.1803,22.2039,12300.0
2008-09-23 09:40:00,37.49,37.58,37.49,37.58,16000.0,22.1921,22.2454,22.1921,22.2454,16000.0
2008-09-23 09:45:00,37.59,37.73,37.58,37.72,12300.0,22.2513,22.3342,22.2454,22.3283,12300.0
2008-09-23 09:50:00,37.73,37.77,37.7,37.7,6200.0,22.3342,22.3579,22.3164,22.3164,6200.0
2008-09-23 09:55:00,37.73,37.73,37.64,37.66,9400.0,22.3342,22.3342,22.2809,22.2927,9400.0
2008-09-23 10:00:00,37.62,37.65,37.6,37.63,6700.0,22.2691,22.2868,22.2572,22.275,6700.0
2008-09-23 10:05:00,37.66,37.74,37.65,37.65,3300.0,22.2927,22.3401,22.2868,22.2868,3300.0
2008-09-23 10:10:00,37.62,37.67,37.61,37.64,8000.0,22.2691,22.2987,22.2631,22.2809,8000.0
2008-09-23 10:15:00,37.62,37.64,37.59,37.62,1700.0,22.2691,22.2809,22.2513,22.2691,1700.0
2008-09-23 10:20:00,37.63,37.7,37.63,37.64,6700.0,22.275,22.3164,22.275,22.2809,6700.0
2008-09-23 10:25:00,37.65,37.7,37.61,37.61,1300.0,22.2868,22.3164,22.2631,22.2631,1300.0
2008-09-23 10:30:00,37.64,37.69,37.63,37.63,17200.0,22.2809,22.3105,22.275,22.275,17200.0
2008-09-23 10:35:00,37.64,37.65,37.58,37.58,3200.0,22.2809,22.2868,22.2454,22.2454,3200.0
2008-09-23 10:40:00,37.58,37.58,37.45,37.45,3400.0,22.2454,22.2454,22.1684,22.1684,3400.0
2008-09-23 10:45:00,37.48,37.49,37.43,37.46,4600.0,22.1862,22.1921,22.1566,22.1743,4600.0
2008-09-23 10:50:00,37.42,37.42,37.3,37.33,4100.0,22.1507,22.1507,22.0796,22.0974,4100.0
2008-09-23 10:55:00,37.34,37.36,37.31,37.31,5600.0,22.1033,22.1152,22.0856,22.0856,5600.0
2008-09-23 11:00:00,37.28,37.32,37.25,37.29,2400.0,22.0678,22.0915,22.05,22.0737,2400.0
2008-09-23 11:05:00,37.25,37.27,37.19,37.27,14100.0,22.05,22.0619,22.0145,22.0619,14100.0
2008-09-23 11:10:00,37.24,37.36,37.24,37.36,4400.0,22.0441,22.1152,22.0441,22.1152,4400.0
2008-09-23 11:15:00,37.41,37.42,37.38,37.4,3500.0,22.1448,22.1507,22.127,22.1388,3500.0
2008-09-23 11:20:00,37.43,37.44,37.39,37.39,2400.0,22.1566,22.1625,22.1329,22.1329,2400.0
2008-09-23 11:25:00,37.38,37.41,37.34,37.35,2600.0,22.127,22.1448,22.1033,22.1092,2600.0
2008-09-23 11:30:00,37.34,37.39,37.33,37.35,4800.0,22.1033,22.1329,22.0974,22.1092,4800.0
2008-09-23 11:35:00,37.33,37.33,37.23,37.29,7800.0,22.0974,22.0974,22.0382,22.0737,7800.0
2008-09-23 11:40:00,37.25,37.28,37.23,37.23,4500.0,22.05,22.0678,22.0382,22.0382,4500.0
2008-09-23 11:45:00,37.2,37.24,37.2,37.23,4200.0,22.0204,22.0441,22.0204,22.0382,4200.0
2008-09-23 11:50:00,37.24,37.3,37.22,37.3,4500.0,22.0441,22.0796,22.0323,22.0796,4500.0
2008-09-23 11:55:00,37.29,37.33,37.27,37.27,3100.0,22.0737,22.0974,22.0619,22.0619,3100.0
2008-09-23 12:00:00,37.26,37.3,37.24,37.28,30100.0,22.056,22.0796,22.0441,22.0678,30100.0
2008-09-23 12:05:00,37.28,37.33,37.27,37.31,4600.0,22.0678,22.0974,22.0619,22.0856,4600.0
2008-09-23 12:10:00,37.33,37.38,37.33,37.38,500.0,22.0974,22.127,22.0974,22.127,500.0
2008-09-23 12:15:00,37.34,37.36,37.33,37.36,2600.0,22.1033,22.1152,22.0974,22.1152,2600.0
2008-09-23 12:20:00,37.36,37.36,37.28,37.31,4200.0,22.1152,22.1152,22.0678,22.0856,4200.0
2008-09-23 12:25:00,37.31,37.32,37.26,37.26,1200.0,22.0856,22.0915,22.056,22.056,1200.0
2008-09-23 12:30:00,37.27,37.27,37.2,37.2,6800.0,22.0619,22.0619,22.0204,22.0204,6800.0
2008-09-23 12:35:00,37.22,37.23,37.19,37.19,2400.0,22.0323,22.0382,22.0145,22.0145,2400.0
2008-09-23 12:40:00,37.19,37.19,37.13,37.13,1400.0,22.0145,22.0145,21.979,21.979,1400.0
2008-09-23 12:45:00,37.13,37.16,37.11,37.11,2600.0,21.979,21.9968,21.9672,21.9672,2600.0
2008-09-23 12:50:00,37.15,37.15,37.01,37.03,1800.0,21.9908,21.9908,21.908,21.9198,1800.0
2008-09-23 12:55:00,37.02,37.06,37.02,37.06,3100.0,21.9139,21.9376,21.9139,21.9376,3100.0
2008-09-23 13:00:00,37.01,37.01,36.92,36.92,3800.0,21.908,21.908,21.8547,21.8547,3800.0
2008-09-23 13:05:00,36.85,36.86,36.78,36.78,20400.0,21.8133,21.8192,21.7718,21.7718,20400.0
2008-09-23 13:10:00,36.83,36.84,36.77,36.77,1100.0,21.8014,21.8073,21.7659,21.7659,1100.0
2008-09-23 13:15:00,36.79,36.82,36.78,36.79,4400.0,21.7777,21.7955,21.7718,21.7777,4400.0
2008-09-23 13:20:00,36.8,36.82,36.79,36.82,3500.0,21.7837,21.7955,21.7777,21.7955,3500.0
2008-09-23 13:25:00,36.79,36.79,36.77,36.79,800.0,21.7777,21.7777,21.7659,21.7777,800.0
2008-09-23 13:30:00,36.74,36.74,36.66,36.68,3500.0,21.7481,21.7481,21.7008,21.7126,3500.0
2008-09-23 13:35:00,36.69,36.77,36.66,36.77,6000.0,21.7185,21.7659,21.7008,21.7659,6000.0
2008-09-23 13:40:00,36.76,36.8,36.74,36.8,5800.0,21.76,21.7837,21.7481,21.7837,5800.0
2008-09-23 13:45:00,36.79,36.79,36.71,36.71,2500.0,21.7777,21.7777,21.7304,21.7304,2500.0
2008-09-23 13:50:00,36.66,36.71,36.66,36.7,12600.0,21.7008,21.7304,21.7008,21.7245,12600.0
2008-09-23 13:55:00,36.68,36.79,36.65,36.79,20000.0,21.7126,21.7777,21.6949,21.7777,20000.0
2008-09-23 14:00:00,36.82,36.85,36.77,36.79,3600.0,21.7955,21.8133,21.7659,21.7777,3600.0
2008-09-23 14:05:00,36.81,36.96,36.79,36.96,4900.0,21.7896,21.8784,21.7777,21.8784,4900.0
2008-09-23 14:10:00,36.97,37.03,36.93,36.99,20200.0,21.8843,21.9198,21.8606,21.8961,20200.0
2008-09-23 14:15:00,36.97,37.03,36.91,37.02,26700.0,21.8843,21.9198,21.8488,21.9139,26700.0
2008-09-23 14:20:00,37.03,37.06,36.95,37.01,5300.0,21.9198,21.9376,21.8725,21.908,5300.0
2008-09-23 14:25:00,37.0,37.11,37.0,37.11,33200.0,21.9021,21.9672,21.9021,21.9672,33200.0
2008-09-23 14:30:00,37.1,37.12,37.1,37.1,700.0,21.9612,21.9731,21.9612,21.9612,700.0
2008-09-23 14:35:00,37.07,37.08,37.04,37.06,6400.0,21.9435,21.9494,21.9257,21.9376,6400.0
2008-09-23 14:40:00,37.04,37.07,37.0,37.07,7300.0,21.9257,21.9435,21.9021,21.9435,7300.0
2008-09-23 14:45:00,37.05,37.19,37.05,37.19,6200.0,21.9316,22.0145,21.9316,22.0145,6200.0
2008-09-23 14:50:00,37.2,37.24,37.18,37.19,17400.0,22.0204,22.0441,22.0086,22.0145,17400.0
2008-09-23 14:55:00,37.18,37.23,37.16,37.16,3200.0,22.0086,22.0382,21.9968,21.9968,3200.0
2008-09-23 15:00:00,37.11,37.17,37.1,37.17,12800.0,21.9672,22.0027,21.9612,22.0027,12800.0
2008-09-23 15:05:00,37.14,37.23,37.14,37.22,12900.0,21.9849,22.0382,21.9849,22.0323,12900.0
2008-09-23 15:10:00,37.22,37.22,37.15,37.2,3900.0,22.0323,22.0323,21.9908,22.0204,3900.0
2008-09-23 15:15:00,37.21,37.31,37.21,37.27,6600.0,22.0264,22.0856,22.0264,22.0619,6600.0
2008-09-23 15:20:00,37.24,37.3,37.16,37.16,8300.0,22.0441,22.0796,21.9968,21.9968,8300.0
2008-09-23 15:25:00,37.18,37.18,37.1,37.11,6000.0,22.0086,22.0086,21.9612,21.9672,6000.0
2008-09-23 15:30:00,37.09,37.11,37.01,37.04,4800.0,21.9553,21.9672,21.908,21.9257,4800.0
2008-09-23 15:35:00,36.99,36.99,36.86,36.91,6200.0,21.8961,21.8961,21.8192,21.8488,6200.0
2008-09-23 15:40:00,36.89,37.03,36.88,36.97,50700.0,21.8369,21.9198,21.831,21.8843,50700.0
2008-09-23 15:45:00,36.85,36.88,36.76,36.81,1600.0,21.8133,21.831,21.76,21.7896,1600.0
2008-09-23 15:50:00,36.81,36.96,36.76,36.96,3800.0,21.7896,21.8784,21.76,21.8784,3800.0
2008-09-23 15:55:00,36.95,36.95,36.84,36.86,5400.0,21.8725,21.8725,21.8073,21.8192,5400.0
2008-09-24 09:30:00,37.15,37.4,37.15,37.39,4300.0,21.9908,22.1388,21.9908,22.1329,4300.0
2008-09-24 09:35:00,37.38,37.43,37.29,37.43,10500.0,22.127,22.1566,22.0737,22.1566,10500.0
2008-09-24 09:40:00,37.43,37.58,37.25,37.31,33000.0,22.1566,22.2454,22.05,22.0856,33000.0
2008-09-24 09:45:00,37.27,37.35,37.14,37.26,14900.0,22.0619,22.1092,21.9849,22.056,14900.0
2008-09-24 09:50:00,37.25,37.29,37.25,37.29,28200.0,22.05,22.0737,22.05,22.0737,28200.0
2008-09-24 09:55:00,37.3,37.33,37.27,37.33,2500.0,22.0796,22.0974,22.0619,22.0974,2500.0
2008-09-24 10:00:00,37.31,37.33,37.27,37.32,6900.0,22.0856,22.0974,22.0619,22.0915,6900.0
2008-09-24 10:05:00,37.3,37.32,37.24,37.24,8700.0,22.0796,22.0915,22.0441,22.0441,8700.0
2008-09-24 10:10:00,37.28,37.28,37.07,37.12,9700.0,22.0678,22.0678,21.9435,21.9731,9700.0
2008-09-24 10:15:00,37.09,37.09,37.0,37.04,22600.0,21.9553,21.9553,21.9021,21.9257,22600.0
2008-09-24 10:20:00,37.06,37.09,37.02,37.06,13200.0,21.9376,21.9553,21.9139,21.9376,13200.0
2008-09-24 10:25:00,37.05,37.05,37.0,37.03,10700.0,21.9316,21.9316,21.9021,21.9198,10700.0
2008-09-24 10:30:00,37.02,37.15,37.01,37.13,10700.0,21.9139,21.9908,21.908,21.979,10700.0
2008-09-24 10:35:00,37.11,37.12,37.07,37.1,9500.0,21.9672,21.9731,21.9435,21.9612,9500.0
2008-09-24 10:40:00,37.09,37.17,37.09,37.17,6300.0,21.9553,22.0027,21.9553,22.0027,6300.0
2008-09-24 10:45:00,37.13,37.15,37.12,37.12,600.0,21.979,21.9908,21.9731,21.9731,600.0
2008-09-24 10:50:00,37.12,37.13,37.11,37.11,7200.0,21.9731,21.979,21.9672,21.9672,7200.0
2008-09-24 10:55:00,37.07,37.09,37.04,37.04,3700.0,21.9435,21.9553,21.9257,21.9257,3700.0
2008-09-24 11:00:00,37.11,37.11,37.09,37.1,1000.0,21.9672,21.9672,21.9553,21.9612,1000.0
2008-09-24 11:05:00,37.09,37.09,37.06,37.09,3400.0,21.9553,21.9553,21.9376,21.9553,3400.0
2008-09-24 11:10:00,37.06,37.06,37.02,37.02,1800.0,21.9376,21.9376,21.9139,21.9139,1800.0
2008-09-24 11:15:00,37.03,37.03,36.98,36.98,900.0,21.9198,21.9198,21.8902,21.8902,900.0
2008-09-24 11:20:00,37.0,37.04,37.0,37.0,2600.0,21.9021,21.9257,21.9021,21.9021,2600.0
2008-09-24 11:25:00,37.04,37.07,37.04,37.07,2300.0,21.9257,21.9435,21.9257,21.9435,2300.0
2008-09-24 11:30:00,37.04,37.04,37.03,37.04,1500.0,21.9257,21.9257,21.9198,21.9257,1500.0
2008-09-24 11:35:00,37.0,37.0,36.97,36.99,9800.0,21.9021,21.9021,21.8843,21.8961,9800.0
2008-09-24 11:40:00,36.99,36.99,36.96,36.96,5700.0,21.8961,21.8961,21.8784,21.8784,5700.0
2008-09-24 11:45:00,36.96,36.96,36.88,36.9,3100.0,21.8784,21.8784,21.831,21.8429,3100.0
2008-09-24 11:50:00,36.92,36.99,36.87,36.96,8500.0,21.8547,21.8961,21.8251,21.8784,8500.0
2008-09-24 11:55:00,36.98,37.01,36.96,37.0,11800.0,21.8902,21.908,21.8784,21.9021,11800.0
2008-09-24 12:00:00,37.0,37.0,36.95,36.95,12400.0,21.9021,21.9021,21.8725,21.8725,12400.0
2008-09-24 12:05:00,36.93,36.93,36.87,36.87,1100.0,21.8606,21.8606,21.8251,21.8251,1100.0
2008-09-24 12:10:00,36.92,36.93,36.92,36.93,2500.0,21.8547,21.8606,21.8547,21.8606,2500.0
2008-09-24 12:15:00,36.95,36.97,36.95,36.96,12000.0,21.8725,21.8843,21.8725,21.8784,12000.0
2008-09-24 12:20:00,36.96,36.96,36.93,36.93,700.0,21.8784,21.8784,21.8606,21.8606,700.0
2008-09-24 12:25:00,36.9,36.9,36.86,36.86,500.0,21.8429,21.8429,21.8192,21.8192,500.0
2008-09-24 12:30:00,36.89,36.95,36.87,36.95,7700.0,21.8369,21.8725,21.8251,21.8725,7700.0
2008-09-24 12:35:00,36.95,36.95,36.88,36.88,1700.0,21.8725,21.8725,21.831,21.831,1700.0
2008-09-24 12:40:00,36.88,36.88,36.88,36.88,0.0,21.831,21.831,21.831,21.831,0.0
2008-09-24 12:45:00,36.91,36.96,36.91,36.93,9300.0,21.8488,21.8784,21.8488,21.8606,9300.0
2008-09-24 12:50:00,36.94,36.95,36.94,36.94,1100.0,21.8665,21.8725,21.8665,21.8665,1100.0
2008-09-24 12:55:00,36.95,36.95,36.95,36.95,100.0,21.8725,21.8725,21.8725,21.8725,100.0
2008-09-24 13:00:00,36.93,36.94,36.92,36.94,1000.0,21.8606,21.8665,21.8547,21.8665,1000.0
2008-09-24 13:05:00,36.92,37.03,36.92,37.03,2000.0,21.8547,21.9198,21.8547,21.9198,2000.0
2008-09-24 13:10:00,37.08,37.1,37.08,37.1,1100.0,21.9494,21.9612,21.9494,21.9612,1100.0
2008-09-24 13:15:00,37.06,37.06,37.05,37.05,200.0,21.9376,21.9376,21.9316,21.9316,200.0
2008-09-24 13:20:00,37.06,37.08,37.04,37.06,31500.0,21.9376,21.9494,21.9257,21.9376,31500.0
2008-09-24 13:25:00,37.16,37.16,37.13,37.13,1900.0,21.9968,21.9968,21.979,21.979,1900.0
2008-09-24 13:30:00,37.07,37.08,37.06,37.06,2400.0,21.9435,21.9494,21.9376,21.9376,2400.0
2008-09-24 13:35:00,37.08,37.08,37.07,37.07,1800.0,21.9494,21.9494,21.9435,21.9435,1800.0
2008-09-24 13:40:00,37.09,37.12,37.09,37.12,1100.0,21.9553,21.9731,21.9553,21.9731,1100.0
2008-09-24 13:45:00,37.13,37.14,37.11,37.13,500.0,21.979,21.9849,21.9672,21.979,500.0
2008-09-24 13:50:00,37.12,37.12,37.05,37.09,13900.0,21.9731,21.9731,21.9316,21.9553,13900.0
2008-09-24 13:55:00,37.06,37.06,37.02,37.02,1300.0,21.9376,21.9376,21.9139,21.9139,1300.0
2008-09-24 14:00:00,37.02,37.02,37.0,37.0,300.0,21.9139,21.9139,21.9021,21.9021,300.0
2008-09-24 14:05:00,37.02,37.02,36.97,36.97,1700.0,21.9139,21.9139,21.8843,21.8843,1700.0
2008-09-24 14:10:00,36.96,36.96,36.88,36.89,3800.0,21.8784,21.8784,21.831,21.8369,3800.0
2008-09-24 14:15:00,36.89,36.92,36.89,36.92,5200.0,21.8369,21.8547,21.8369,21.8547,5200.0
2008-09-24 14:20:00,36.94,36.97,36.92,36.96,4500.0,21.8665,21.8843,21.8547,21.8784,4500.0
2008-09-24 14:25:00,36.95,36.98,36.92,36.98,1200.0,21.8725,21.8902,21.8547,21.8902,1200.0
2008-09-24 14:30:00,36.98,37.02,36.98,37.0,2900.0,21.8902,21.9139,21.8902,21.9021,2900.0
2008-09-24 14:35:00,37.04,37.07,37.04,37.07,1100.0,21.9257,21.9435,21.9257,21.9435,1100.0
2008-09-24 14:40:00,37.06,37.13,37.06,37.09,2300.0,21.9376,21.979,21.9376,21.9553,2300.0
2008-09-24 14:45:00,37.1,37.12,37.09,37.1,13900.0,21.9612,21.9731,21.9553,21.9612,13900.0
2008-09-24 14:50:00,37.08,37.08,36.99,37.01,39600.0,21.9494,21.9494,21.8961,21.908,39600.0
2008-09-24 14:55:00,36.96,36.96,36.96,36.96,400.0,21.8784,21.8784,21.8784,21.8784,400.0
2008-09-24 15:00:00,36.95,36.95,36.89,36.9,1600.0,21.8725,21.8725,21.8369,21.8429,1600.0
2008-09-24 15:05:00,36.89,36.96,36.89,36.96,11700.0,21.8369,21.8784,21.8369,21.8784,11700.0
2008-09-24 15:10:00,36.98,36.98,36.91,36.92,3100.0,21.8902,21.8902,21.8488,21.8547,3100.0
2008-09-24 15:15:00,36.92,36.97,36.85,36.85,3500.0,21.8547,21.8843,21.8133,21.8133,3500.0
2008-09-24 15:20:00,36.8,36.88,36.8,36.88,2900.0,21.7837,21.831,21.7837,21.831,2900.0
2008-09-24 15:25:00,36.86,36.9,36.86,36.9,5100.0,21.8192,21.8429,21.8192,21.8429,5100.0
2008-09-24 15:30:00,36.95,36.97,36.9,36.92,8300.0,21.8725,21.8843,21.8429,21.8547,8300.0
2008-09-24 15:35:00,36.91,36.91,36.87,36.87,1400.0,21.8488,21.8488,21.8251,21.8251,1400.0
2008-09-24 15:40:00,36.8,36.8,36.78,36.78,7100.0,21.7837,21.7837,21.7718,21.7718,7100.0
2008-09-24 15:45:00,36.8,36.8,36.76,36.76,1400.0,21.7837,21.7837,21.76,21.76,1400.0
2008-09-24 15:50:00,36.75,36.81,36.73,36.81,2200.0,21.7541,21.7896,21.7422,21.7896,2200.0
2008-09-24 15:55:00,36.83,36.88,36.81,36.88,8700.0,21.8014,21.831,21.7896,21.831,8700.0
2008-09-25 09:30:00,37.15,37.44,37.15,37.44,16400.0,21.9908,22.1625,21.9908,22.1625,16400.0
2008-09-25 09:35:00,37.44,37.45,37.37,37.38,17800.0,22.1625,22.1684,22.1211,22.127,17800.0
2008-09-25 09:40:00,37.39,37.52,37.39,37.48,8100.0,22.1329,22.2099,22.1329,22.1862,8100.0
2008-09-25 09:45:00,37.49,37.53,37.49,37.5,2700.0,22.1921,22.2158,22.1921,22.198,2700.0
2008-09-25 09:50:00,37.53,37.59,37.52,37.57,8200.0,22.2158,22.2513,22.2099,22.2395,8200.0
2008-09-25 09:55:00,37.55,37.62,37.55,37.6,18100.0,22.2276,22.2691,22.2276,22.2572,18100.0
2008-09-25 10:00:00,37.59,37.6,37.55,37.58,22600.0,22.2513,22.2572,22.2276,22.2454,22600.0
2008-09-25 10:05:00,37.54,37.71,37.54,37.7,6000.0,22.2217,22.3223,22.2217,22.3164,6000.0
2008-09-25 10:10:00,37.69,37.75,37.67,37.67,7000.0,22.3105,22.346,22.2987,22.2987,7000.0
2008-09-25 10:15:00,37.7,37.71,37.7,37.7,3500.0,22.3164,22.3223,22.3164,22.3164,3500.0
2008-09-25 10:20:00,37.67,37.67,37.61,37.64,2900.0,22.2987,22.2987,22.2631,22.2809,2900.0
2008-09-25 10:25:00,37.63,37.63,37.52,37.54,9800.0,22.275,22.275,22.2099,22.2217,9800.0
2008-09-25 10:30:00,37.54,37.56,37.54,37.56,600.0,22.2217,22.2335,22.2217,22.2335,600.0
2008-09-25 10:35:00,37.58,37.58,37.53,37.53,800.0,22.2454,22.2454,22.2158,22.2158,800.0
2008-09-25 10:40:00,37.63,37.63,37.57,37.57,1000.0,22.275,22.275,22.2395,22.2395,1000.0
2008-09-25 10:45:00,37.57,37.61,37.57,37.61,2800.0,22.2395,22.2631,22.2395,22.2631,2800.0
2008-09-25 10:50:00,37.62,37.62,37.62,37.62,200.0,22.2691,22.2691,22.2691,22.2691,200.0
2008-09-25 10:55:00,37.63,37.63,37.58,37.58,300.0,22.275,22.275,22.2454,22.2454,300.0
2008-09-25 11:00:00,37.59,37.59,37.59,37.59,300.0,22.2513,22.2513,22.2513,22.2513,300.0
2008-09-25 11:05:00,37.61,37.61,37.54,37.54,4100.0,22.2631,22.2631,22.2217,22.2217,4100.0
2008-09-25 11:10:00,37.55,37.63,37.55,37.59,24000.0,22.2276,22.275,22.2276,22.2513,24000.0
2008-09-25 11:15:00,37.64,37.64,37.63,37.64,600.0,22.2809,22.2809,22.275,22.2809,600.0
2008-09-25 11:20:00,37.66,37.69,37.64,37.69,10000.0,22.2927,22.3105,22.2809,22.3105,10000.0
2008-09-25 11:25:00,37.69,37.7,37.68,37.69,2500.0,22.3105,22.3164,22.3046,22.3105,2500.0
2008-09-25 11:30:00,37.7,37.72,37.67,37.67,24200.0,22.3164,22.3283,22.2987,22.2987,24200.0
2008-09-25 11:35:00,37.67,37.67,37.61,37.61,46800.0,22.2987,22.2987,22.2631,22.2631,46800.0
2008-09-25 11:40:00,37.61,37.61,37.6,37.6,700.0,22.2631,22.2631,22.2572,22.2572,700.0
2008-09-25 11:45:00,37.56,37.56,37.56,37.56,1300.0,22.2335,22.2335,22.2335,22.2335,1300.0
2008-09-25 11:50:00,37.55,37.56,37.55,37.56,2200.0,22.2276,22.2335,22.2276,22.2335,2200.0
2008-09-25 11:55:00,37.56,37.58,37.56,37.57,700.0,22.2335,22.2454,22.2335,22.2395,700.0
2008-09-25 12:00:00,37.56,37.6,37.56,37.6,12300.0,22.2335,22.2572,22.2335,22.2572,12300.0
2008-09-25 12:05:00,37.6,37.6,37.58,37.6,500.0,22.2572,22.2572,22.2454,22.2572,500.0
2008-09-25 12:10:00,37.6,37.6,37.59,37.59,1000.0,22.2572,22.2572,22.2513,22.2513,1000.0
2008-09-25 12:15:00,37.63,37.68,37.63,37.66,6200.0,22.275,22.3046,22.275,22.2927,6200.0
2008-09-25 12:20:00,37.65,37.68,37.65,37.67,23400.0,22.2868,22.3046,22.2868,22.2987,23400.0
2008-09-25 12:25:00,37.62,37.62,37.62,37.62,100.0,22.2691,22.2691,22.2691,22.2691,100.0
2008-09-25 12:30:00,37.67,37.68,37.66,37.68,2800.0,22.2987,22.3046,22.2927,22.3046,2800.0
2008-09-25 12:35:00,37.68,37.75,37.68,37.75,10700.0,22.3046,22.346,22.3046,22.346,10700.0
2008-09-25 12:40:00,37.68,37.71,37.68,37.71,500.0,22.3046,22.3223,22.3046,22.3223,500.0
2008-09-25 12:45:00,37.71,37.71,37.71,37.71,2300.0,22.3223,22.3223,22.3223,22.3223,2300.0
2008-09-25 12:50:00,37.71,37.71,37.65,37.65,5600.0,22.3223,22.3223,22.2868,22.2868,5600.0
2008-09-25 12:55:00,37.67,37.67,37.65,37.65,1900.0,22.2987,22.2987,22.2868,22.2868,1900.0
2008-09-25 13:00:00,37.64,37.73,37.64,37.72,3000.0,22.2809,22.3342,22.2809,22.3283,3000.0
2008-09-25 13:05:00,37.7,37.7,37.7,37.7,700.0,22.3164,22.3164,22.3164,22.3164,700.0
2008-09-25 13:10:00,37.72,37.74,37.69,37.7,5800.0,22.3283,22.3401,22.3105,22.3164,5800.0
2008-09-25 13:15:00,37.7,37.71,37.7,37.7,6300.0,22.3164,22.3223,22.3164,22.3164,6300.0
2008-09-25 13:20:00,37.69,37.69,37.68,37.68,800.0,22.3105,22.3105,22.3046,22.3046,800.0
2008-09-25 13:25:00,37.68,37.69,37.68,37.68,4400.0,22.3046,22.3105,22.3046,22.3046,4400.0
2008-09-25 13:30:00,37.72,37.74,37.72,37.72,9400.0,22.3283,22.3401,22.3283,22.3283,9400.0
2008-09-25 13:35:00,37.74,37.75,37.73,37.74,1200.0,22.3401,22.346,22.3342,22.3401,1200.0
2008-09-25 13:40:00,37.71,37.74,37.71,37.74,13100.0,22.3223,22.3401,22.3223,22.3401,13100.0
2008-09-25 13:45:00,37.7,37.78,37.7,37.78,15200.0,22.3164,22.3638,22.3164,22.3638,15200.0
2008-09-25 13:50:00,37.76,37.76,37.7,37.7,2500.0,22.3519,22.3519,22.3164,22.3164,2500.0
2008-09-25 13:55:00,37.68,37.71,37.68,37.71,2600.0,22.3046,22.3223,22.3046,22.3223,2600.0
2008-09-25 14:00:00,37.75,37.75,37.74,37.74,1300.0,22.346,22.346,22.3401,22.3401,1300.0
2008-09-25 14:05:00,37.77,37.77,37.73,37.74,4000.0,22.3579,22.3579,22.3342,22.3401,4000.0
2008-09-25 14:10:00,37.66,37.68,37.63,37.63,4800.0,22.2927,22.3046,22.275,22.275,4800.0
2008-09-25 14:15:00,37.63,37.63,37.59,37.59,3700.0,22.275,22.275,22.2513,22.2513,3700.0
2008-09-25 14:20:00,37.57,37.6,37.55,37.59,13600.0,22.2395,22.2572,22.2276,22.2513,13600.0
2008-09-25 14:25:00,37.57,37.61,37.53,37.61,1500.0,22.2395,22.2631,22.2158,22.2631,1500.0
2008-09-25 14:30:00,37.59,37.67,37.58,37.65,7200.0,22.2513,22.2987,22.2454,22.2868,7200.0
2008-09-25 14:35:00,37.64,37.64,37.6,37.6,2300.0,22.2809,22.2809,22.2572,22.2572,2300.0
2008-09-25 14:40:00,37.62,37.62,37.59,37.59,1000.0,22.2691,22.2691,22.2513,22.2513,1000.0
2008-09-25 14:45:00,37.55,37.55,37.5,37.5,11200.0,22.2276,22.2276,22.198,22.198,11200.0
2008-09-25 14:50:00,37.49,37.53,37.49,37.53,6100.0,22.1921,22.2158,22.1921,22.2158,6100.0
2008-09-25 14:55:00,37.59,37.68,37.58,37.68,9400.0,22.2513,22.3046,22.2454,22.3046,9400.0
2008-09-25 15:00:00,37.66,37.72,37.65,37.72,8400.0,22.2927,22.3283,22.2868,22.3283,8400.0
2008-09-25 15:05:00,37.71,37.72,37.65,37.7,18700.0,22.3223,22.3283,22.2868,22.3164,18700.0
2008-09-25 15:10:00,37.73,37.74,37.73,37.73,9900.0,22.3342,22.3401,22.3342,22.3342,9900.0
2008-09-25 15:15:00,37.68,37.73,37.68,37.73,12700.0,22.3046,22.3342,22.3046,22.3342,12700.0
2008-09-25 15:20:00,37.73,37.78,37.72,37.77,4800.0,22.3342,22.3638,22.3283,22.3579,4800.0
2008-09-25 15:25:00,37.78,37.83,37.76,37.83,7600.0,22.3638,22.3934,22.3519,22.3934,7600.0
2008-09-25 15:30:00,37.81,37.84,37.81,37.84,2800.0,22.3815,22.3993,22.3815,22.3993,2800.0
2008-09-25 15:35:00,37.81,37.81,37.76,37.78,2800.0,22.3815,22.3815,22.3519,22.3638,2800.0
2008-09-25 15:40:00,37.8,37.8,37.72,37.72,1000.0,22.3756,22.3756,22.3283,22.3283,1000.0
2008-09-25 15:45:00,37.7,37.74,37.6,37.6,5100.0,22.3164,22.3401,22.2572,22.2572,5100.0
2008-09-25 15:50:00,37.6,37.67,37.6,37.63,3700.0,22.2572,22.2987,22.2572,22.275,3700.0
2008-09-25 15:55:00,37.59,37.7,37.58,37.7,3000.0,22.2513,22.3164,22.2454,22.3164,3000.0
2008-09-26 09:30:00,36.87,36.96,36.87,36.88,10900.0,21.8251,21.8784,21.8251,21.831,10900.0
2008-09-26 09:35:00,36.88,36.93,36.87,36.92,7300.0,21.831,21.8606,21.8251,21.8547,7300.0
2008-09-26 09:40:00,36.92,36.92,36.8,36.85,19800.0,21.8547,21.8547,21.7837,21.8133,19800.0
2008-09-26 09:45:00,36.8,36.97,36.8,36.97,3300.0,21.7837,21.8843,21.7837,21.8843,3300.0
2008-09-26 09:50:00,36.96,36.98,36.93,36.98,8000.0,21.8784,21.8902,21.8606,21.8902,8000.0
2008-09-26 09:55:00,36.99,37.07,36.99,37.02,4800.0,21.8961,21.9435,21.8961,21.9139,4800.0
2008-09-26 10:00:00,37.01,37.07,37.01,37.05,6600.0,21.908,21.9435,21.908,21.9316,6600.0
2008-09-26 10:05:00,37.1,37.1,37.05,37.05,2900.0,21.9612,21.9612,21.9316,21.9316,2900.0
2008-09-26 10:10:00,37.06,37.07,37.06,37.07,4400.0,21.9376,21.9435,21.9376,21.9435,4400.0
2008-09-26 10:15:00,37.13,37.13,37.11,37.11,2900.0,21.979,21.979,21.9672,21.9672,2900.0
2008-09-26 10:20:00,37.14,37.14,37.05,37.07,6800.0,21.9849,21.9849,21.9316,21.9435,6800.0
2008-09-26 10:25:00,37.09,37.09,37.04,37.04,6200.0,21.9553,21.9553,21.9257,21.9257,6200.0
2008-09-26 10:30:00,37.03,37.03,36.98,36.99,1500.0,21.9198,21.9198,21.8902,21.8961,1500.0
2008-09-26 10:35:00,37.0,37.05,36.97,37.05,12400.0,21.9021,21.9316,21.8843,21.9316,12400.0
2008-09-26 10:40:00,37.07,37.13,37.07,37.12,2300.0,21.9435,21.979,21.9435,21.9731,2300.0
2008-09-26 10:45:00,37.1,37.13,37.08,37.09,1900.0,21.9612,21.979,21.9494,21.9553,1900.0
2008-09-26 10:50:00,37.08,37.08,37.04,37.07,1000.0,21.9494,21.9494,21.9257,21.9435,1000.0
2008-09-26 10:55:00,37.07,37.16,37.07,37.14,4700.0,21.9435,21.9968,21.9435,21.9849,4700.0
2008-09-26 11:00:00,37.16,37.16,37.08,37.1,4100.0,21.9968,21.9968,21.9494,21.9612,4100.0
2008-09-26 11:05:00,37.1,37.11,37.09,37.1,5500.0,21.9612,21.9672,21.9553,21.9612,5500.0
2008-09-26 11:10:00,37.11,37.11,36.97,37.01,5700.0,21.9672,21.9672,21.8843,21.908,5700.0
2008-09-26 11:15:00,36.99,36.99,36.95,36.99,15800.0,21.8961,21.8961,21.8725,21.8961,15800.0
2008-09-26 11:20:00,37.01,37.01,36.95,36.99,16800.0,21.908,21.908,21.8725,21.8961,16800.0
2008-09-26 11:25:00,37.02,37.04,37.0,37.03,16000.0,21.9139,21.9257,21.9021,21.9198,16000.0
2008-09-26 11:30:00,37.03,37.05,36.99,37.02,19900.0,21.9198,21.9316,21.8961,21.9139,19900.0
2008-09-26 11:35:00,37.01,37.01,36.89,36.89,22100.0,21.908,21.908,21.8369,21.8369,22100.0
2008-09-26 11:40:00,36.87,36.92,36.83,36.83,24400.0,21.8251,21.8547,21.8014,21.8014,24400.0
2008-09-26 11:45:00,36.82,36.86,36.8,36.86,71300.0,21.7955,21.8192,21.7837,21.8192,71300.0
2008-09-26 11:50:00,36.84,36.84,36.78,36.84,26600.0,21.8073,21.8073,21.7718,21.8073,26600.0
2008-09-26 11:55:00,36.85,36.86,36.83,36.83,11500.0,21.8133,21.8192,21.8014,21.8014,11500.0
2008-09-26 12:00:00,36.81,36.81,36.75,36.79,1300.0,21.7896,21.7896,21.7541,21.7777,1300.0
2008-09-26 12:05:00,36.8,36.83,36.76,36.8,8300.0,21.7837,21.8014,21.76,21.7837,8300.0
2008-09-26 12:10:00,36.85,36.87,36.85,36.87,400.0,21.8133,21.8251,21.8133,21.8251,400.0
2008-09-26 12:15:00,36.88,36.88,36.86,36.86,1400.0,21.831,21.831,21.8192,21.8192,1400.0
2008-09-26 12:20:00,36.84,36.86,36.83,36.86,1200.0,21.8073,21.8192,21.8014,21.8192,1200.0
2008-09-26 12:25:00,36.85,36.87,36.85,36.87,2100.0,21.8133,21.8251,21.8133,21.8251,2100.0
2008-09-26 12:30:00,36.87,36.93,36.87,36.93,2700.0,21.8251,21.8606,21.8251,21.8606,2700.0
2008-09-26 12:35:00,36.93,36.94,36.89,36.89,3600.0,21.8606,21.8665,21.8369,21.8369,3600.0
2008-09-26 12:40:00,36.88,36.92,36.88,36.92,3300.0,21.831,21.8547,21.831,21.8547,3300.0
2008-09-26 12:45:00,36.96,37.0,36.94,36.97,2700.0,21.8784,21.9021,21.8665,21.8843,2700.0
2008-09-26 12:50:00,36.96,36.96,36.95,36.95,200.0,21.8784,21.8784,21.8725,21.8725,200.0
2008-09-26 12:55:00,36.99,36.99,36.98,36.98,700.0,21.8961,21.8961,21.8902,21.8902,700.0
2008-09-26 13:00:00,36.99,37.0,36.97,37.0,6200.0,21.8961,21.9021,21.8843,21.9021,6200.0
2008-09-26 13:05:00,37.03,37.03,37.03,37.03,600.0,21.9198,21.9198,21.9198,21.9198,600.0
2008-09-26 13:10:00,37.09,37.1,37.08,37.09,6100.0,21.9553,21.9612,21.9494,21.9553,6100.0
2008-09-26 13:15:00,37.07,37.07,37.07,37.07,700.0,21.9435,21.9435,21.9435,21.9435,700.0
2008-09-26 13:20:00,37.06,37.12,37.05,37.11,3300.0,21.9376,21.9731,21.9316,21.9672,3300.0
2008-09-26 13:25:00,37.11,37.11,37.09,37.09,300.0,21.9672,21.9672,21.9553,21.9553,300.0
2008-09-26 13:30:00,37.05,37.06,37.05,37.06,4200.0,21.9316,21.9376,21.9316,21.9376,4200.0
2008-09-26 13:35:00,37.09,37.09,37.09,37.09,100.0,21.9553,21.9553,21.9553,21.9553,100.0
2008-09-26 13:40:00,37.15,37.15,37.15,37.15,500.0,21.9908,21.9908,21.9908,21.9908,500.0
2008-09-26 13:45:00,37.16,37.16,37.1,37.1,4400.0,21.9968,21.9968,21.9612,21.9612,4400.0
2008-09-26 13:50:00,37.13,37.13,37.1,37.1,1700.0,21.979,21.979,21.9612,21.9612,1700.0
2008-09-26 13:55:00,37.08,37.09,37.06,37.06,8700.0,21.9494,21.9553,21.9376,21.9376,8700.0
2008-09-26 14:00:00,37.05,37.07,37.01,37.03,6900.0,21.9316,21.9435,21.908,21.9198,6900.0
2008-09-26 14:05:00,37.05,37.07,37.03,37.03,1100.0,21.9316,21.9435,21.9198,21.9198,1100.0
2008-09-26 14:10:00,37.05,37.06,37.04,37.04,2500.0,21.9316,21.9376,21.9257,21.9257,2500.0
2008-09-26 14:15:00,37.07,37.1,37.07,37.1,2500.0,21.9435,21.9612,21.9435,21.9612,2500.0
2008-09-26 14:20:00,37.12,37.12,37.09,37.09,2500.0,21.9731,21.9731,21.9553,21.9553,2500.0
2008-09-26 14:25:00,37.1,37.11,37.06,37.07,36600.0,21.9612,21.9672,21.9376,21.9435,36600.0
2008-09-26 14:30:00,37.05,37.05,37.02,37.03,3300.0,21.9316,21.9316,21.9139,21.9198,3300.0
2008-09-26 14:35:00,37.03,37.09,37.03,37.08,5100.0,21.9198,21.9553,21.9198,21.9494,5100.0
2008-09-26 14:40:00,37.04,37.07,37.02,37.06,2900.0,21.9257,21.9435,21.9139,21.9376,2900.0
2008-09-26 14:45:00,37.06,37.1,37.05,37.07,2900.0,21.9376,21.9612,21.9316,21.9435,2900.0
2008-09-26 14:50:00,37.05,37.07,37.04,37.06,1900.0,21.9316,21.9435,21.9257,21.9376,1900.0
2008-09-26 14:55:00,37.06,37.07,37.02,37.02,3400.0,21.9376,21.9435,21.9139,21.9139,3400.0
2008-09-26 15:00:00,36.99,36.99,36.95,36.95,900.0,21.8961,21.8961,21.8725,21.8725,900.0
2008-09-26 15:05:00,36.95,36.95,36.9,36.92,6900.0,21.8725,21.8725,21.8429,21.8547,6900.0
2008-09-26 15:10:00,36.92,36.99,36.92,36.99,3900.0,21.8547,21.8961,21.8547,21.8961,3900.0
2008-09-26 15:15:00,37.0,37.01,36.97,36.99,2500.0,21.9021,21.908,21.8843,21.8961,2500.0
2008-09-26 15:20:00,36.98,37.11,36.98,37.08,5100.0,21.8902,21.9672,21.8902,21.9494,5100.0
2008-09-26 15:25:00,37.12,37.19,37.11,37.15,4800.0,21.9731,22.0145,21.9672,21.9908,4800.0
2008-09-26 15:30:00,37.15,37.17,37.13,37.14,5300.0,21.9908,22.0027,21.979,21.9849,5300.0
2008-09-26 15:35:00,37.17,37.17,37.16,37.16,700.0,22.0027,22.0027,21.9968,21.9968,700.0
2008-09-26 15:40:00,37.14,37.24,37.13,37.24,16100.0,21.9849,22.0441,21.979,22.0441,16100.0
2008-09-26 15:45:00,37.24,37.25,37.2,37.2,15100.0,22.0441,22.05,22.0204,22.0204,15100.0
2008-09-26 15:50:00,37.2,37.31,37.2,37.26,17200.0,22.0204,22.0856,22.0204,22.056,17200.0
2008-09-26 15:55:00,37.26,37.29,37.23,37.28,6300.0,22.056,22.0737,22.0382,22.0678,6300.0
2008-09-29 09:30:00,35.48,35.49,35.22,35.22,73600.0,21.0023,21.0082,20.8484,20.8484,73600.0
2008-09-29 09:35:00,35.22,35.29,35.21,35.28,17000.0,20.8484,20.8898,20.8425,20.8839,17000.0
2008-09-29 09:40:00,35.23,35.28,35.16,35.19,14000.0,20.8543,20.8839,20.8129,20.8306,14000.0
2008-09-29 09:45:00,35.13,35.17,35.1,35.17,19200.0,20.7951,20.8188,20.7774,20.8188,19200.0
2008-09-29 09:50:00,35.15,35.15,34.88,34.88,27300.0,20.8069,20.8069,20.6471,20.6471,27300.0
2008-09-29 09:55:00,34.91,35.01,34.9,34.96,4600.0,20.6649,20.7241,20.659,20.6945,4600.0
2008-09-29 10:00:00,34.96,35.11,34.96,35.04,13600.0,20.6945,20.7833,20.6945,20.7418,13600.0
2008-09-29 10:05:00,35.04,35.1,34.97,35.0,40800.0,20.7418,20.7774,20.7004,20.7182,40800.0
2008-09-29 10:10:00,35.03,35.03,34.97,35.01,2800.0,20.7359,20.7359,20.7004,20.7241,2800.0
2008-09-29 10:15:00,34.91,35.02,34.84,35.02,4800.0,20.6649,20.73,20.6234,20.73,4800.0
2008-09-29 10:20:00,35.06,35.09,35.0,35.05,4600.0,20.7537,20.7714,20.7182,20.7478,4600.0
2008-09-29 10:25:00,35.08,35.14,35.07,35.13,1300.0,20.7655,20.801,20.7596,20.7951,1300.0
2008-09-29 10:30:00,35.12,35.12,35.07,35.07,7200.0,20.7892,20.7892,20.7596,20.7596,7200.0
2008-09-29 10:35:00,35.06,35.06,35.0,35.0,7200.0,20.7537,20.7537,20.7182,20.7182,7200.0
2008-09-29 10:40:00,35.03,35.03,34.9,34.92,9800.0,20.7359,20.7359,20.659,20.6708,9800.0
2008-09-29 10:45:00,34.92,35.04,34.92,35.03,2400.0,20.6708,20.7418,20.6708,20.7359,2400.0
2008-09-29 10:50:00,35.04,35.06,35.02,35.05,3700.0,20.7418,20.7537,20.73,20.7478,3700.0
2008-09-29 10:55:00,35.01,35.01,34.92,34.94,5500.0,20.7241,20.7241,20.6708,20.6826,5500.0
2008-09-29 11:00:00,34.95,34.96,34.85,34.86,23600.0,20.6886,20.6945,20.6294,20.6353,23600.0
2008-09-29 11:05:00,34.81,34.93,34.81,34.93,18700.0,20.6057,20.6767,20.6057,20.6767,18700.0
2008-09-29 11:10:00,34.92,34.94,34.73,34.75,19500.0,20.6708,20.6826,20.5583,20.5702,19500.0
2008-09-29 11:15:00,34.78,34.78,34.67,34.69,16200.0,20.5879,20.5879,20.5228,20.5347,16200.0
2008-09-29 11:20:00,34.71,34.74,34.66,34.67,17000.0,20.5465,20.5643,20.5169,20.5228,17000.0
2008-09-29 11:25:00,34.68,34.74,34.65,34.74,17600.0,20.5287,20.5643,20.511,20.5643,17600.0
2008-09-29 11:30:00,34.74,34.75,34.67,34.67,16900.0,20.5643,20.5702,20.5228,20.5228,16900.0
2008-09-29 11:35:00,34.65,34.69,34.65,34.69,26500.0,20.511,20.5347,20.511,20.5347,26500.0
2008-09-29 11:40:00,34.71,34.71,34.6,34.67,41700.0,20.5465,20.5465,20.4814,20.5228,41700.0
2008-09-29 11:45:00,34.65,34.7,34.64,34.7,1300.0,20.511,20.5406,20.5051,20.5406,1300.0
2008-09-29 11:50:00,34.65,34.68,34.65,34.68,900.0,20.511,20.5287,20.511,20.5287,900.0
2008-09-29 11:55:00,34.68,34.7,34.65,34.65,3500.0,20.5287,20.5406,20.511,20.511,3500.0
2008-09-29 12:00:00,34.65,34.67,34.64,34.67,8400.0,20.511,20.5228,20.5051,20.5228,8400.0
2008-09-29 12:05:00,34.67,34.69,34.66,34.67,1400.0,20.5228,20.5347,20.5169,20.5228,1400.0
2008-09-29 12:10:00,34.68,34.68,34.64,34.67,3800.0,20.5287,20.5287,20.5051,20.5228,3800.0
2008-09-29 12:15:00,34.67,34.67,34.5,34.5,14700.0,20.5228,20.5228,20.4222,20.4222,14700.0
2008-09-29 12:20:00,34.5,34.5,34.5,34.5,2000.0,20.4222,20.4222,20.4222,20.4222,2000.0
2008-09-29 12:25:00,34.53,34.59,34.53,34.55,3700.0,20.4399,20.4755,20.4399,20.4518,3700.0
2008-09-29 12:30:00,34.54,34.59,34.5,34.57,14700.0,20.4459,20.4755,20.4222,20.4636,14700.0
2008-09-29 12:35:00,34.55,34.59,34.54,34.58,13100.0,20.4518,20.4755,20.4459,20.4695,13100.0
2008-09-29 12:40:00,34.64,34.68,34.64,34.68,3700.0,20.5051,20.5287,20.5051,20.5287,3700.0
2008-09-29 12:45:00,34.69,34.69,34.65,34.65,18700.0,20.5347,20.5347,20.511,20.511,18700.0
2008-09-29 12:50:00,34.66,34.66,34.62,34.62,14100.0,20.5169,20.5169,20.4932,20.4932,14100.0
2008-09-29 12:55:00,34.6,34.6,34.57,34.6,4900.0,20.4814,20.4814,20.4636,20.4814,4900.0
2008-09-29 13:00:00,34.57,34.59,34.5,34.51,11300.0,20.4636,20.4755,20.4222,20.4281,11300.0
2008-09-29 13:05:00,34.53,34.54,34.49,34.5,9800.0,20.4399,20.4459,20.4163,20.4222,9800.0
2008-09-29 13:10:00,34.57,34.57,34.52,34.54,2400.0,20.4636,20.4636,20.434,20.4459,2400.0
2008-09-29 13:15:00,34.54,34.54,34.54,34.54,0.0,20.4459,20.4459,20.4459,20.4459,0.0
2008-09-29 13:20:00,34.61,34.64,34.56,34.64,4000.0,20.4873,20.5051,20.4577,20.5051,4000.0
2008-09-29 13:25:00,34.72,34.79,34.68,34.79,7400.0,20.5524,20.5938,20.5287,20.5938,7400.0
2008-09-29 13:30:00,34.75,34.75,34.71,34.74,11600.0,20.5702,20.5702,20.5465,20.5643,11600.0
2008-09-29 13:35:00,34.71,34.74,34.6,34.69,14200.0,20.5465,20.5643,20.4814,20.5347,14200.0
2008-09-29 13:40:00,34.7,34.7,34.25,34.25,38200.0,20.5406,20.5406,20.2742,20.2742,38200.0
2008-09-29 13:45:00,34.25,34.35,34.07,34.11,62300.0,20.2742,20.3334,20.1676,20.1913,62300.0
2008-09-29 13:50:00,34.04,34.48,34.02,34.48,37800.0,20.1499,20.4103,20.138,20.4103,37800.0
2008-09-29 13:55:00,34.45,34.47,34.13,34.21,9100.0,20.3926,20.4044,20.2032,20.2505,9100.0
2008-09-29 14:00:00,34.15,34.37,34.15,34.23,10100.0,20.215,20.3452,20.215,20.2624,10100.0
2008-09-29 14:05:00,34.21,34.38,33.71,33.98,16400.0,20.2505,20.3512,19.9545,20.1144,16400.0
2008-09-29 14:10:00,34.03,34.08,33.89,34.01,12000.0,20.144,20.1736,20.0611,20.1321,12000.0
2008-09-29 14:15:00,34.09,34.46,34.05,34.09,9300.0,20.1795,20.3985,20.1558,20.1795,9300.0
2008-09-29 14:20:00,34.1,34.17,33.97,34.13,30400.0,20.1854,20.2268,20.1085,20.2032,30400.0
2008-09-29 14:25:00,34.1,34.15,34.0,34.08,13400.0,20.1854,20.215,20.1262,20.1736,13400.0
2008-09-29 14:30:00,34.07,34.08,34.01,34.01,21100.0,20.1676,20.1736,20.1321,20.1321,21100.0
2008-09-29 14:35:00,34.07,34.07,33.82,33.91,6400.0,20.1676,20.1676,20.0197,20.0729,6400.0
2008-09-29 14:40:00,33.98,33.98,33.9,33.9,1400.0,20.1144,20.1144,20.067,20.067,1400.0
2008-09-29 14:45:00,33.96,34.0,33.8,33.8,4000.0,20.1025,20.1262,20.0078,20.0078,4000.0
2008-09-29 14:50:00,33.87,33.87,33.8,33.81,3700.0,20.0493,20.0493,20.0078,20.0137,3700.0
2008-09-29 14:55:00,33.8,33.86,33.71,33.71,7200.0,20.0078,20.0433,19.9545,19.9545,7200.0
2008-09-29 15:00:00,33.72,33.73,33.64,33.64,1900.0,19.9605,19.9664,19.9131,19.9131,1900.0
2008-09-29 15:05:00,33.7,33.7,33.56,33.65,2500.0,19.9486,19.9486,19.8658,19.919,2500.0
2008-09-29 15:10:00,33.6,33.6,33.53,33.57,1000.0,19.8894,19.8894,19.848,19.8717,1000.0
2008-09-29 15:15:00,33.63,33.63,33.5,33.51,1800.0,19.9072,19.9072,19.8302,19.8362,1800.0
2008-09-29 15:20:00,33.46,33.47,33.25,33.27,3000.0,19.8066,19.8125,19.6822,19.6941,3000.0
2008-09-29 15:25:00,33.3,33.4,32.87,32.87,26200.0,19.7118,19.771,19.4573,19.4573,26200.0
2008-09-29 15:30:00,32.86,33.26,32.78,33.2,54300.0,19.4514,19.6882,19.404,19.6527,54300.0
2008-09-29 15:35:00,33.19,33.4,33.13,33.17,27400.0,19.6467,19.771,19.6112,19.6349,27400.0
2008-09-29 15:40:00,33.32,33.56,33.25,33.56,14500.0,19.7237,19.8658,19.6822,19.8658,14500.0
2008-09-29 15:45:00,33.54,33.59,33.32,33.32,16300.0,19.8539,19.8835,19.7237,19.7237,16300.0
2008-09-29 15:50:00,33.45,33.5,33.36,33.5,34300.0,19.8006,19.8302,19.7474,19.8302,34300.0
2008-09-29 15:55:00,33.53,33.84,33.45,33.69,114700.0,19.848,20.0315,19.8006,19.9427,114700.0
2008-09-30 09:30:00,34.56,34.56,34.4,34.46,7500.0,20.4577,20.4577,20.363,20.3985,7500.0
2008-09-30 09:35:00,34.46,34.47,34.37,34.44,18500.0,20.3985,20.4044,20.3452,20.3867,18500.0
2008-09-30 09:40:00,34.44,34.47,34.41,34.47,60200.0,20.3867,20.4044,20.3689,20.4044,60200.0
2008-09-30 09:45:00,34.52,34.56,34.35,34.35,12800.0,20.434,20.4577,20.3334,20.3334,12800.0
2008-09-30 09:50:00,34.33,34.37,34.31,34.36,3900.0,20.3216,20.3452,20.3097,20.3393,3900.0
2008-09-30 09:55:00,34.31,34.42,34.3,34.42,1600.0,20.3097,20.3748,20.3038,20.3748,1600.0
2008-09-30 10:00:00,34.41,34.54,34.41,34.48,1300.0,20.3689,20.4459,20.3689,20.4103,1300.0
2008-09-30 10:05:00,34.52,34.57,34.5,34.5,2500.0,20.434,20.4636,20.4222,20.4222,2500.0
2008-09-30 10:10:00,34.46,34.61,34.46,34.61,3400.0,20.3985,20.4873,20.3985,20.4873,3400.0
2008-09-30 10:15:00,34.64,34.7,34.61,34.67,17200.0,20.5051,20.5406,20.4873,20.5228,17200.0
2008-09-30 10:20:00,34.65,34.66,34.64,34.66,2300.0,20.511,20.5169,20.5051,20.5169,2300.0
2008-09-30 10:25:00,34.65,34.68,34.6,34.6,700.0,20.511,20.5287,20.4814,20.4814,700.0
2008-09-30 10:30:00,34.58,34.61,34.57,34.6,13100.0,20.4695,20.4873,20.4636,20.4814,13100.0
2008-09-30 10:35:00,34.57,34.61,34.57,34.61,2200.0,20.4636,20.4873,20.4636,20.4873,2200.0
2008-09-30 10:40:00,34.61,34.64,34.59,34.64,27100.0,20.4873,20.5051,20.4755,20.5051,27100.0
2008-09-30 10:45:00,34.64,34.68,34.64,34.65,26400.0,20.5051,20.5287,20.5051,20.511,26400.0
2008-09-30 10:50:00,34.65,34.65,34.55,34.56,210900.0,20.511,20.511,20.4518,20.4577,210900.0
2008-09-30 10:55:00,34.56,34.65,34.56,34.62,124100.0,20.4577,20.511,20.4577,20.4932,124100.0
2008-09-30 11:00:00,34.62,34.7,34.51,34.59,91700.0,20.4932,20.5406,20.4281,20.4755,91700.0
2008-09-30 11:05:00,34.6,34.65,34.48,34.63,216500.0,20.4814,20.511,20.4103,20.4991,216500.0
2008-09-30 11:10:00,34.63,34.67,34.63,34.63,2400.0,20.4991,20.5228,20.4991,20.4991,2400.0
2008-09-30 11:15:00,34.65,34.65,34.57,34.59,20700.0,20.511,20.511,20.4636,20.4755,20700.0
2008-09-30 11:20:00,34.58,34.58,34.5,34.52,95400.0,20.4695,20.4695,20.4222,20.434,95400.0
2008-09-30 11:25:00,34.53,34.53,34.48,34.51,120000.0,20.4399,20.4399,20.4103,20.4281,120000.0
2008-09-30 11:30:00,34.53,34.56,34.47,34.53,35200.0,20.4399,20.4577,20.4044,20.4399,35200.0
2008-09-30 11:35:00,34.54,34.54,34.45,34.48,33600.0,20.4459,20.4459,20.3926,20.4103,33600.0
2008-09-30 11:40:00,34.5,34.58,34.49,34.58,26300.0,20.4222,20.4695,20.4163,20.4695,26300.0
2008-09-30 11:45:00,34.61,34.7,34.58,34.7,2700.0,20.4873,20.5406,20.4695,20.5406,2700.0
2008-09-30 11:50:00,34.69,34.73,34.68,34.68,5100.0,20.5347,20.5583,20.5287,20.5287,5100.0
2008-09-30 11:55:00,34.75,34.77,34.71,34.71,5700.0,20.5702,20.582,20.5465,20.5465,5700.0
2008-09-30 12:00:00,34.71,34.72,34.59,34.59,4200.0,20.5465,20.5524,20.4755,20.4755,4200.0
2008-09-30 12:05:00,34.63,34.64,34.57,34.6,19400.0,20.4991,20.5051,20.4636,20.4814,19400.0
2008-09-30 12:10:00,34.66,34.66,34.63,34.65,14300.0,20.5169,20.5169,20.4991,20.511,14300.0
2008-09-30 12:15:00,34.65,34.65,34.62,34.64,4000.0,20.511,20.511,20.4932,20.5051,4000.0
2008-09-30 12:20:00,34.64,34.64,34.6,34.6,6700.0,20.5051,20.5051,20.4814,20.4814,6700.0
2008-09-30 12:25:00,34.59,34.61,34.57,34.58,4000.0,20.4755,20.4873,20.4636,20.4695,4000.0
2008-09-30 12:30:00,34.63,34.63,34.59,34.6,13400.0,20.4991,20.4991,20.4755,20.4814,13400.0
2008-09-30 12:35:00,34.6,34.6,34.58,34.59,6600.0,20.4814,20.4814,20.4695,20.4755,6600.0
2008-09-30 12:40:00,34.64,34.7,34.64,34.69,9900.0,20.5051,20.5406,20.5051,20.5347,9900.0
2008-09-30 12:45:00,34.68,34.71,34.67,34.68,8000.0,20.5287,20.5465,20.5228,20.5287,8000.0
2008-09-30 12:50:00,34.68,34.68,34.65,34.68,5600.0,20.5287,20.5287,20.511,20.5287,5600.0
2008-09-30 12:55:00,34.67,34.71,34.67,34.7,11300.0,20.5228,20.5465,20.5228,20.5406,11300.0
2008-09-30 13:00:00,34.69,34.69,34.61,34.61,8500.0,20.5347,20.5347,20.4873,20.4873,8500.0
2008-09-30 13:05:00,34.63,34.63,34.6,34.6,9300.0,20.4991,20.4991,20.4814,20.4814,9300.0
2008-09-30 13:10:00,34.59,34.68,34.58,34.68,8700.0,20.4755,20.5287,20.4695,20.5287,8700.0
2008-09-30 13:15:00,34.65,34.72,34.65,34.72,13300.0,20.511,20.5524,20.511,20.5524,13300.0
2008-09-30 13:20:00,34.72,34.76,34.72,34.76,600.0,20.5524,20.5761,20.5524,20.5761,600.0
2008-09-30 13:25:00,34.74,34.84,34.74,34.84,7000.0,20.5643,20.6234,20.5643,20.6234,7000.0
2008-09-30 13:30:00,34.88,34.91,34.88,34.89,16400.0,20.6471,20.6649,20.6471,20.653,16400.0
2008-09-30 13:35:00,34.87,34.95,34.87,34.95,40500.0,20.6412,20.6886,20.6412,20.6886,40500.0
2008-09-30 13:40:00,34.88,34.88,34.8,34.81,3400.0,20.6471,20.6471,20.5998,20.6057,3400.0
2008-09-30 13:45:00,34.78,34.81,34.78,34.81,11700.0,20.5879,20.6057,20.5879,20.6057,11700.0
2008-09-30 13:50:00,34.81,34.86,34.81,34.86,9800.0,20.6057,20.6353,20.6057,20.6353,9800.0
2008-09-30 13:55:00,34.83,34.87,34.79,34.87,57500.0,20.6175,20.6412,20.5938,20.6412,57500.0
2008-09-30 14:00:00,34.85,34.89,34.76,34.8,41500.0,20.6294,20.653,20.5761,20.5998,41500.0
2008-09-30 14:05:00,34.8,34.85,34.8,34.83,4900.0,20.5998,20.6294,20.5998,20.6175,4900.0
2008-09-30 14:10:00,34.83,34.89,34.83,34.84,33600.0,20.6175,20.653,20.6175,20.6234,33600.0
2008-09-30 14:15:00,34.88,34.88,34.84,34.86,15200.0,20.6471,20.6471,20.6234,20.6353,15200.0
2008-09-30 14:20:00,34.86,34.9,34.86,34.9,22000.0,20.6353,20.659,20.6353,20.659,22000.0
2008-09-30 14:25:00,34.97,34.97,34.93,34.96,17200.0,20.7004,20.7004,20.6767,20.6945,17200.0
2008-09-30 14:30:00,35.0,35.0,34.95,34.95,17700.0,20.7182,20.7182,20.6886,20.6886,17700.0
2008-09-30 14:35:00,34.94,34.94,34.83,34.88,11400.0,20.6826,20.6826,20.6175,20.6471,11400.0
2008-09-30 14:40:00,34.89,34.96,34.89,34.95,26900.0,20.653,20.6945,20.653,20.6886,26900.0
2008-09-30 14:45:00,34.9,34.91,34.86,34.91,18500.0,20.659,20.6649,20.6353,20.6649,18500.0
2008-09-30 14:50:00,34.92,34.94,34.89,34.9,8300.0,20.6708,20.6826,20.653,20.659,8300.0
2008-09-30 14:55:00,34.95,34.97,34.93,34.93,1300.0,20.6886,20.7004,20.6767,20.6767,1300.0
2008-09-30 15:00:00,34.9,34.94,34.87,34.94,17500.0,20.659,20.6826,20.6412,20.6826,17500.0
2008-09-30 15:05:00,34.98,35.0,34.98,34.99,2300.0,20.7063,20.7182,20.7063,20.7122,2300.0
2008-09-30 15:10:00,34.96,34.97,34.88,34.89,17400.0,20.6945,20.7004,20.6471,20.653,17400.0
2008-09-30 15:15:00,34.86,34.93,34.86,34.93,24300.0,20.6353,20.6767,20.6353,20.6767,24300.0
2008-09-30 15:20:00,34.91,35.03,34.91,35.03,9100.0,20.6649,20.7359,20.6649,20.7359,9100.0
2008-09-30 15:25:00,35.07,35.07,35.01,35.03,10000.0,20.7596,20.7596,20.7241,20.7359,10000.0
2008-09-30 15:30:00,35.01,35.01,34.97,34.98,7400.0,20.7241,20.7241,20.7004,20.7063,7400.0
2008-09-30 15:35:00,35.0,35.01,34.95,35.01,39300.0,20.7182,20.7241,20.6886,20.7241,39300.0
2008-09-30 15:40:00,35.04,35.04,35.04,35.04,100.0,20.7418,20.7418,20.7418,20.7418,100.0
2008-09-30 15:45:00,35.07,35.16,35.07,35.16,4000.0,20.7596,20.8129,20.7596,20.8129,4000.0
2008-09-30 15:50:00,35.11,35.12,35.02,35.03,5800.0,20.7833,20.7892,20.73,20.7359,5800.0
2008-09-30 15:55:00,35.0,35.11,34.99,35.11,8100.0,20.7182,20.7833,20.7122,20.7833,8100.0
2008-10-01 09:30:00,34.79,34.79,34.65,34.65,16700.0,20.5938,20.5938,20.511,20.511,16700.0
2008-10-01 09:35:00,34.6,34.6,34.53,34.53,20000.0,20.4814,20.4814,20.4399,20.4399,20000.0
2008-10-01 09:40:00,34.57,34.59,34.55,34.59,1300.0,20.4636,20.4755,20.4518,20.4755,1300.0
2008-10-01 09:45:00,34.64,34.68,34.63,34.64,24400.0,20.5051,20.5287,20.4991,20.5051,24400.0
2008-10-01 09:50:00,34.64,34.64,34.6,34.6,6600.0,20.5051,20.5051,20.4814,20.4814,6600.0
2008-10-01 09:55:00,34.6,34.6,34.6,34.6,0.0,20.4814,20.4814,20.4814,20.4814,0.0
2008-10-01 10:00:00,34.69,34.69,34.47,34.47,31600.0,20.5347,20.5347,20.4044,20.4044,31600.0
2008-10-01 10:05:00,34.44,34.45,34.4,34.4,8500.0,20.3867,20.3926,20.363,20.363,8500.0
2008-10-01 10:10:00,34.36,34.5,34.36,34.48,7400.0,20.3393,20.4222,20.3393,20.4103,7400.0
2008-10-01 10:15:00,34.47,34.47,34.45,34.45,4200.0,20.4044,20.4044,20.3926,20.3926,4200.0
2008-10-01 10:20:00,34.53,34.55,34.52,34.55,2700.0,20.4399,20.4518,20.434,20.4518,2700.0
2008-10-01 10:25:00,34.52,34.52,34.5,34.52,7800.0,20.434,20.434,20.4222,20.434,7800.0
2008-10-01 10:30:00,34.53,34.53,34.51,34.51,800.0,20.4399,20.4399,20.4281,20.4281,800.0
2008-10-01 10:35:00,34.49,34.5,34.48,34.48,300.0,20.4163,20.4222,20.4103,20.4103,300.0
2008-10-01 10:40:00,34.44,34.47,34.43,34.44,1700.0,20.3867,20.4044,20.3807,20.3867,1700.0
2008-10-01 10:45:00,34.42,34.42,34.4,34.4,3000.0,20.3748,20.3748,20.363,20.363,3000.0
2008-10-01 10:50:00,34.36,34.36,34.32,34.36,3200.0,20.3393,20.3393,20.3156,20.3393,3200.0
2008-10-01 10:55:00,34.39,34.41,34.39,34.41,20400.0,20.3571,20.3689,20.3571,20.3689,20400.0
2008-10-01 11:00:00,34.39,34.42,34.38,34.42,12000.0,20.3571,20.3748,20.3512,20.3748,12000.0
2008-10-01 11:05:00,34.42,34.42,34.4,34.4,1800.0,20.3748,20.3748,20.363,20.363,1800.0
2008-10-01 11:10:00,34.4,34.46,34.38,34.46,7700.0,20.363,20.3985,20.3512,20.3985,7700.0
2008-10-01 11:15:00,34.44,34.53,34.44,34.53,22900.0,20.3867,20.4399,20.3867,20.4399,22900.0
2008-10-01 11:20:00,34.55,34.59,34.55,34.59,5300.0,20.4518,20.4755,20.4518,20.4755,5300.0
2008-10-01 11:25:00,34.59,34.6,34.59,34.6,3800.0,20.4755,20.4814,20.4755,20.4814,3800.0
2008-10-01 11:30:00,34.63,34.68,34.63,34.68,2600.0,20.4991,20.5287,20.4991,20.5287,2600.0
2008-10-01 11:35:00,34.71,34.78,34.69,34.78,6300.0,20.5465,20.5879,20.5347,20.5879,6300.0
2008-10-01 11:40:00,34.79,34.79,34.77,34.77,5600.0,20.5938,20.5938,20.582,20.582,5600.0
2008-10-01 11:45:00,34.77,34.81,34.74,34.79,1300.0,20.582,20.6057,20.5643,20.5938,1300.0
2008-10-01 11:50:00,34.82,34.87,34.82,34.84,2300.0,20.6116,20.6412,20.6116,20.6234,2300.0
2008-10-01 11:55:00,34.88,34.88,34.86,34.87,1100.0,20.6471,20.6471,20.6353,20.6412,1100.0
2008-10-01 12:00:00,34.86,34.86,34.8,34.8,700.0,20.6353,20.6353,20.5998,20.5998,700.0
2008-10-01 12:05:00,34.78,34.81,34.78,34.8,3200.0,20.5879,20.6057,20.5879,20.5998,3200.0
2008-10-01 12:10:00,34.81,34.81,34.8,34.8,9200.0,20.6057,20.6057,20.5998,20.5998,9200.0
2008-10-01 12:15:00,34.87,34.92,34.87,34.92,1400.0,20.6412,20.6708,20.6412,20.6708,1400.0
2008-10-01 12:20:00,34.92,34.93,34.89,34.93,10300.0,20.6708,20.6767,20.653,20.6767,10300.0
2008-10-01 12:25:00,34.93,34.93,34.87,34.88,1000.0,20.6767,20.6767,20.6412,20.6471,1000.0
2008-10-01 12:30:00,34.91,35.04,34.91,35.03,11100.0,20.6649,20.7418,20.6649,20.7359,11100.0
2008-10-01 12:35:00,35.06,35.07,35.04,35.06,6200.0,20.7537,20.7596,20.7418,20.7537,6200.0
2008-10-01 12:40:00,35.04,35.1,35.04,35.09,14500.0,20.7418,20.7774,20.7418,20.7714,14500.0
2008-10-01 12:45:00,35.09,35.09,35.08,35.08,8500.0,20.7714,20.7714,20.7655,20.7655,8500.0
2008-10-01 12:50:00,35.14,35.22,35.14,35.2,8500.0,20.801,20.8484,20.801,20.8365,8500.0
2008-10-01 12:55:00,35.16,35.16,35.09,35.1,5300.0,20.8129,20.8129,20.7714,20.7774,5300.0
2008-10-01 13:00:00,35.09,35.09,34.97,34.97,7000.0,20.7714,20.7714,20.7004,20.7004,7000.0
2008-10-01 13:05:00,34.99,34.99,34.98,34.99,500.0,20.7122,20.7122,20.7063,20.7122,500.0
2008-10-01 13:10:00,34.98,35.01,34.98,34.98,10500.0,20.7063,20.7241,20.7063,20.7063,10500.0
2008-10-01 13:15:00,34.99,35.0,34.97,34.98,12800.0,20.7122,20.7182,20.7004,20.7063,12800.0
2008-10-01 13:20:00,34.98,34.98,34.98,34.98,600.0,20.7063,20.7063,20.7063,20.7063,600.0
2008-10-01 13:25:00,34.98,34.98,34.92,34.96,2300.0,20.7063,20.7063,20.6708,20.6945,2300.0
2008-10-01 13:30:00,34.88,34.88,34.79,34.79,500.0,20.6471,20.6471,20.5938,20.5938,500.0
2008-10-01 13:35:00,34.82,34.87,34.81,34.84,8200.0,20.6116,20.6412,20.6057,20.6234,8200.0
2008-10-01 13:40:00,34.84,34.99,34.77,34.89,21900.0,20.6234,20.7122,20.582,20.653,21900.0
2008-10-01 13:45:00,34.89,35.02,34.89,34.91,2500.0,20.653,20.73,20.653,20.6649,2500.0
2008-10-01 13:50:00,34.92,35.06,34.92,35.06,46000.0,20.6708,20.7537,20.6708,20.7537,46000.0
2008-10-01 13:55:00,35.03,35.03,34.89,34.92,12600.0,20.7359,20.7359,20.653,20.6708,12600.0
2008-10-01 14:00:00,34.94,34.95,34.88,34.92,3800.0,20.6826,20.6886,20.6471,20.6708,3800.0
2008-10-01 14:05:00,34.9,34.99,34.9,34.95,6500.0,20.659,20.7122,20.659,20.6886,6500.0
2008-10-01 14:10:00,34.97,34.97,34.95,34.96,13400.0,20.7004,20.7004,20.6886,20.6945,13400.0
2008-10-01 14:15:00,35.0,35.05,35.0,35.03,7200.0,20.7182,20.7478,20.7182,20.7359,7200.0
2008-10-01 14:20:00,35.07,35.1,35.01,35.01,5500.0,20.7596,20.7774,20.7241,20.7241,5500.0
2008-10-01 14:25:00,35.04,35.04,35.02,35.03,4500.0,20.7418,20.7418,20.73,20.7359,4500.0
2008-10-01 14:30:00,35.04,35.04,34.91,34.91,26700.0,20.7418,20.7418,20.6649,20.6649,26700.0
2008-10-01 14:35:00,34.93,35.04,34.93,35.03,7400.0,20.6767,20.7418,20.6767,20.7359,7400.0
2008-10-01 14:40:00,35.04,35.09,35.01,35.01,14100.0,20.7418,20.7714,20.7241,20.7241,14100.0
2008-10-01 14:45:00,35.05,35.07,35.02,35.07,4400.0,20.7478,20.7596,20.73,20.7596,4400.0
2008-10-01 14:50:00,35.07,35.13,35.03,35.11,7000.0,20.7596,20.7951,20.7359,20.7833,7000.0
2008-10-01 14:55:00,35.09,35.11,34.96,35.02,19800.0,20.7714,20.7833,20.6945,20.73,19800.0
2008-10-01 15:00:00,35.01,35.01,34.98,34.98,4300.0,20.7241,20.7241,20.7063,20.7063,4300.0
2008-10-01 15:05:00,34.99,35.03,34.96,35.01,12300.0,20.7122,20.7359,20.6945,20.7241,12300.0
2008-10-01 15:10:00,35.02,35.06,34.96,35.0,15300.0,20.73,20.7537,20.6945,20.7182,15300.0
2008-10-01 15:15:00,34.96,35.0,34.92,34.95,7900.0,20.6945,20.7182,20.6708,20.6886,7900.0
2008-10-01 15:20:00,34.93,34.93,34.88,34.89,4500.0,20.6767,20.6767,20.6471,20.653,4500.0
2008-10-01 15:25:00,34.9,34.9,34.86,34.9,8700.0,20.659,20.659,20.6353,20.659,8700.0
2008-10-01 15:30:00,34.92,34.95,34.9,34.95,3600.0,20.6708,20.6886,20.659,20.6886,3600.0
2008-10-01 15:35:00,34.95,34.97,34.88,34.89,10200.0,20.6886,20.7004,20.6471,20.653,10200.0
2008-10-01 15:40:00,34.89,34.98,34.89,34.95,12300.0,20.653,20.7063,20.653,20.6886,12300.0
2008-10-01 15:45:00,34.98,35.0,34.92,34.95,6400.0,20.7063,20.7182,20.6708,20.6886,6400.0
2008-10-01 15:50:00,34.95,34.99,34.94,34.99,2100.0,20.6886,20.7122,20.6826,20.7122,2100.0
2008-10-01 15:55:00,34.97,35.0,34.94,34.99,4800.0,20.7004,20.7182,20.6826,20.7122,4800.0
2008-10-02 09:30:00,34.39,34.4,34.27,34.36,46500.0,20.3571,20.363,20.286,20.3393,46500.0
2008-10-02 09:35:00,34.37,34.38,34.26,34.26,28300.0,20.3452,20.3512,20.2801,20.2801,28300.0
2008-10-02 09:40:00,34.29,34.29,34.24,34.24,5200.0,20.2979,20.2979,20.2683,20.2683,5200.0
2008-10-02 09:45:00,34.2,34.21,34.18,34.21,7800.0,20.2446,20.2505,20.2328,20.2505,7800.0
2008-10-02 09:50:00,34.19,34.19,34.14,34.17,12900.0,20.2387,20.2387,20.2091,20.2268,12900.0
2008-10-02 09:55:00,34.15,34.15,34.09,34.1,7900.0,20.215,20.215,20.1795,20.1854,7900.0
2008-10-02 10:00:00,34.08,34.08,34.04,34.04,10600.0,20.1736,20.1736,20.1499,20.1499,10600.0
2008-10-02 10:05:00,34.02,34.02,33.95,33.95,14200.0,20.138,20.138,20.0966,20.0966,14200.0
2008-10-02 10:10:00,33.99,34.07,33.99,34.05,13600.0,20.1203,20.1676,20.1203,20.1558,13600.0
2008-10-02 10:15:00,34.07,34.08,34.02,34.02,6800.0,20.1676,20.1736,20.138,20.138,6800.0
2008-10-02 10:20:00,33.98,34.0,33.89,33.89,5300.0,20.1144,20.1262,20.0611,20.0611,5300.0
2008-10-02 10:25:00,33.89,33.9,33.88,33.89,6600.0,20.0611,20.067,20.0552,20.0611,6600.0
2008-10-02 10:30:00,33.91,33.91,33.88,33.88,5700.0,20.0729,20.0729,20.0552,20.0552,5700.0
2008-10-02 10:35:00,33.91,33.91,33.82,33.83,6300.0,20.0729,20.0729,20.0197,20.0256,6300.0
2008-10-02 10:40:00,33.82,33.82,33.73,33.73,1800.0,20.0197,20.0197,19.9664,19.9664,1800.0
2008-10-02 10:45:00,33.75,33.75,33.67,33.68,1800.0,19.9782,19.9782,19.9309,19.9368,1800.0
2008-10-02 10:50:00,33.71,33.76,33.71,33.75,3600.0,19.9545,19.9841,19.9545,19.9782,3600.0
2008-10-02 10:55:00,33.77,33.79,33.72,33.72,6900.0,19.9901,20.0019,19.9605,19.9605,6900.0
2008-10-02 11:00:00,33.75,33.75,33.71,33.71,4100.0,19.9782,19.9782,19.9545,19.9545,4100.0
2008-10-02 11:05:00,33.7,33.7,33.51,33.51,10900.0,19.9486,19.9486,19.8362,19.8362,10900.0
2008-10-02 11:10:00,33.52,33.54,33.5,33.53,7200.0,19.8421,19.8539,19.8302,19.848,7200.0
2008-10-02 11:15:00,33.51,33.59,33.49,33.58,12700.0,19.8362,19.8835,19.8243,19.8776,12700.0
2008-10-02 11:20:00,33.59,33.61,33.58,33.58,32300.0,19.8835,19.8954,19.8776,19.8776,32300.0
2008-10-02 11:25:00,33.59,33.61,33.54,33.58,13500.0,19.8835,19.8954,19.8539,19.8776,13500.0
2008-10-02 11:30:00,33.57,33.59,33.57,33.59,1900.0,19.8717,19.8835,19.8717,19.8835,1900.0
2008-10-02 11:35:00,33.61,33.63,33.6,33.6,3200.0,19.8954,19.9072,19.8894,19.8894,3200.0
2008-10-02 11:40:00,33.65,33.65,33.63,33.63,3000.0,19.919,19.919,19.9072,19.9072,3000.0
2008-10-02 11:45:00,33.77,33.78,33.76,33.78,2200.0,19.9901,19.996,19.9841,19.996,2200.0
2008-10-02 11:50:00,33.81,33.81,33.81,33.81,4400.0,20.0137,20.0137,20.0137,20.0137,4400.0
2008-10-02 11:55:00,33.79,33.83,33.76,33.83,8800.0,20.0019,20.0256,19.9841,20.0256,8800.0
2008-10-02 12:00:00,33.89,33.95,33.89,33.89,3300.0,20.0611,20.0966,20.0611,20.0611,3300.0
2008-10-02 12:05:00,33.87,33.87,33.86,33.86,2800.0,20.0493,20.0493,20.0433,20.0433,2800.0
2008-10-02 12:10:00,33.85,33.85,33.79,33.79,3600.0,20.0374,20.0374,20.0019,20.0019,3600.0
2008-10-02 12:15:00,33.81,33.89,33.81,33.88,24200.0,20.0137,20.0611,20.0137,20.0552,24200.0
2008-10-02 12:20:00,33.88,33.88,33.83,33.83,8700.0,20.0552,20.0552,20.0256,20.0256,8700.0
2008-10-02 12:25:00,33.79,33.79,33.77,33.77,700.0,20.0019,20.0019,19.9901,19.9901,700.0
2008-10-02 12:30:00,33.74,33.74,33.73,33.74,10700.0,19.9723,19.9723,19.9664,19.9723,10700.0
2008-10-02 12:35:00,33.72,33.73,33.72,33.73,1900.0,19.9605,19.9664,19.9605,19.9664,1900.0
2008-10-02 12:40:00,33.71,33.74,33.71,33.74,12400.0,19.9545,19.9723,19.9545,19.9723,12400.0
2008-10-02 12:45:00,33.73,33.73,33.71,33.73,11900.0,19.9664,19.9664,19.9545,19.9664,11900.0
2008-10-02 12:50:00,33.73,33.77,33.73,33.76,21800.0,19.9664,19.9901,19.9664,19.9841,21800.0
2008-10-02 12:55:00,33.78,33.79,33.72,33.72,3200.0,19.996,20.0019,19.9605,19.9605,3200.0
2008-10-02 13:00:00,33.74,33.74,33.65,33.65,600.0,19.9723,19.9723,19.919,19.919,600.0
2008-10-02 13:05:00,33.68,33.68,33.63,33.63,2900.0,19.9368,19.9368,19.9072,19.9072,2900.0
2008-10-02 13:10:00,33.64,33.64,33.55,33.57,800.0,19.9131,19.9131,19.8598,19.8717,800.0
2008-10-02 13:15:00,33.57,33.57,33.57,33.57,0.0,19.8717,19.8717,19.8717,19.8717,0.0
2008-10-02 13:20:00,33.6,33.64,33.58,33.58,1900.0,19.8894,19.9131,19.8776,19.8776,1900.0
2008-10-02 13:25:00,33.57,33.61,33.56,33.61,2900.0,19.8717,19.8954,19.8658,19.8954,2900.0
2008-10-02 13:30:00,33.64,33.67,33.64,33.67,1600.0,19.9131,19.9309,19.9131,19.9309,1600.0
2008-10-02 13:35:00,33.64,33.67,33.61,33.61,13100.0,19.9131,19.9309,19.8954,19.8954,13100.0
2008-10-02 13:40:00,33.6,33.61,33.56,33.61,6300.0,19.8894,19.8954,19.8658,19.8954,6300.0
2008-10-02 13:45:00,33.68,33.77,33.67,33.7,9500.0,19.9368,19.9901,19.9309,19.9486,9500.0
2008-10-02 13:50:00,33.7,33.7,33.56,33.59,11000.0,19.9486,19.9486,19.8658,19.8835,11000.0
2008-10-02 13:55:00,33.57,33.66,33.57,33.66,5500.0,19.8717,19.9249,19.8717,19.9249,5500.0
2008-10-02 14:00:00,33.67,33.75,33.67,33.74,1000.0,19.9309,19.9782,19.9309,19.9723,1000.0
2008-10-02 14:05:00,33.7,33.7,33.65,33.66,8500.0,19.9486,19.9486,19.919,19.9249,8500.0
2008-10-02 14:10:00,33.67,33.77,33.67,33.73,17900.0,19.9309,19.9901,19.9309,19.9664,17900.0
2008-10-02 14:15:00,33.69,33.69,33.66,33.66,3400.0,19.9427,19.9427,19.9249,19.9249,3400.0
2008-10-02 14:20:00,33.66,33.66,33.62,33.63,2400.0,19.9249,19.9249,19.9013,19.9072,2400.0
2008-10-02 14:25:00,33.58,33.6,33.58,33.6,1300.0,19.8776,19.8894,19.8776,19.8894,1300.0
2008-10-02 14:30:00,33.57,33.57,33.5,33.5,4000.0,19.8717,19.8717,19.8302,19.8302,4000.0
2008-10-02 14:35:00,33.48,33.48,33.44,33.47,14900.0,19.8184,19.8184,19.7947,19.8125,14900.0
2008-10-02 14:40:00,33.52,33.55,33.48,33.5,4300.0,19.8421,19.8598,19.8184,19.8302,4300.0
2008-10-02 14:45:00,33.46,33.56,33.46,33.51,10700.0,19.8066,19.8658,19.8066,19.8362,10700.0
2008-10-02 14:50:00,33.52,33.52,33.47,33.47,2100.0,19.8421,19.8421,19.8125,19.8125,2100.0
2008-10-02 14:55:00,33.49,33.63,33.49,33.61,83800.0,19.8243,19.9072,19.8243,19.8954,83800.0
2008-10-02 15:00:00,33.64,33.64,33.59,33.61,5000.0,19.9131,19.9131,19.8835,19.8954,5000.0
2008-10-02 15:05:00,33.63,33.64,33.59,33.59,24100.0,19.9072,19.9131,19.8835,19.8835,24100.0
2008-10-02 15:10:00,33.6,33.63,33.59,33.62,38500.0,19.8894,19.9072,19.8835,19.9013,38500.0
2008-10-02 15:15:00,33.53,33.55,33.45,33.51,13100.0,19.848,19.8598,19.8006,19.8362,13100.0
2008-10-02 15:20:00,33.47,33.52,33.45,33.5,12900.0,19.8125,19.8421,19.8006,19.8302,12900.0
2008-10-02 15:25:00,33.53,33.53,33.48,33.48,1800.0,19.848,19.848,19.8184,19.8184,1800.0
2008-10-02 15:30:00,33.48,33.53,33.46,33.5,8100.0,19.8184,19.848,19.8066,19.8302,8100.0
2008-10-02 15:35:00,33.5,33.58,33.38,33.38,68200.0,19.8302,19.8776,19.7592,19.7592,68200.0
2008-10-02 15:40:00,33.38,33.44,33.36,33.42,11400.0,19.7592,19.7947,19.7474,19.7829,11400.0
2008-10-02 15:45:00,33.39,33.42,33.28,33.38,10900.0,19.7651,19.7829,19.7,19.7592,10900.0
2008-10-02 15:50:00,33.38,33.5,33.38,33.5,14500.0,19.7592,19.8302,19.7592,19.8302,14500.0
2008-10-02 15:55:00,33.5,33.5,33.45,33.49,25400.0,19.8302,19.8302,19.8006,19.8243,25400.0
2008-10-03 09:30:00,33.51,33.59,33.51,33.58,28900.0,19.8362,19.8835,19.8362,19.8776,28900.0
2008-10-03 09:35:00,33.64,33.68,33.64,33.66,1700.0,19.9131,19.9368,19.9131,19.9249,1700.0
2008-10-03 09:40:00,33.67,33.77,33.66,33.72,19300.0,19.9309,19.9901,19.9249,19.9605,19300.0
2008-10-03 09:45:00,33.74,33.75,33.7,33.7,7500.0,19.9723,19.9782,19.9486,19.9486,7500.0
2008-10-03 09:50:00,33.73,33.76,33.73,33.76,8000.0,19.9664,19.9841,19.9664,19.9841,8000.0
2008-10-03 09:55:00,33.75,33.77,33.71,33.75,5300.0,19.9782,19.9901,19.9545,19.9782,5300.0
2008-10-03 10:00:00,33.75,33.8,33.73,33.76,7400.0,19.9782,20.0078,19.9664,19.9841,7400.0
2008-10-03 10:05:00,33.71,33.75,33.68,33.71,12800.0,19.9545,19.9782,19.9368,19.9545,12800.0
2008-10-03 10:10:00,33.7,33.71,33.69,33.71,10100.0,19.9486,19.9545,19.9427,19.9545,10100.0
2008-10-03 10:15:00,33.79,33.85,33.78,33.84,5000.0,20.0019,20.0374,19.996,20.0315,5000.0
2008-10-03 10:20:00,33.85,33.91,33.8,33.82,17000.0,20.0374,20.0729,20.0078,20.0197,17000.0
2008-10-03 10:25:00,33.87,33.93,33.85,33.88,11700.0,20.0493,20.0848,20.0374,20.0552,11700.0
2008-10-03 10:30:00,33.94,34.1,33.94,34.1,6600.0,20.0907,20.1854,20.0907,20.1854,6600.0
2008-10-03 10:35:00,34.13,34.15,34.09,34.14,13900.0,20.2032,20.215,20.1795,20.2091,13900.0
2008-10-03 10:40:00,34.1,34.13,34.04,34.13,33100.0,20.1854,20.2032,20.1499,20.2032,33100.0
2008-10-03 10:45:00,34.16,34.16,34.11,34.11,3500.0,20.2209,20.2209,20.1913,20.1913,3500.0
2008-10-03 10:50:00,34.11,34.27,34.11,34.27,19800.0,20.1913,20.286,20.1913,20.286,19800.0
2008-10-03 10:55:00,34.31,34.36,34.29,34.36,4400.0,20.3097,20.3393,20.2979,20.3393,4400.0
2008-10-03 11:00:00,34.35,34.43,34.35,34.4,13500.0,20.3334,20.3807,20.3334,20.363,13500.0
2008-10-03 11:05:00,34.36,34.36,34.32,34.35,15800.0,20.3393,20.3393,20.3156,20.3334,15800.0
2008-10-03 11:10:00,34.37,34.37,34.31,34.34,6600.0,20.3452,20.3452,20.3097,20.3275,6600.0
2008-10-03 11:15:00,34.32,34.38,34.3,34.3,2000.0,20.3156,20.3512,20.3038,20.3038,2000.0
2008-10-03 11:20:00,34.25,34.26,34.22,34.26,2900.0,20.2742,20.2801,20.2564,20.2801,2900.0
2008-10-03 11:25:00,34.24,34.29,34.24,34.26,4800.0,20.2683,20.2979,20.2683,20.2801,4800.0
2008-10-03 11:30:00,34.29,34.34,34.28,34.34,4100.0,20.2979,20.3275,20.292,20.3275,4100.0
2008-10-03 11:35:00,34.33,34.35,34.31,34.33,7100.0,20.3216,20.3334,20.3097,20.3216,7100.0
2008-10-03 11:40:00,34.39,34.41,34.33,34.34,4500.0,20.3571,20.3689,20.3216,20.3275,4500.0
2008-10-03 11:45:00,34.32,34.32,34.26,34.26,1100.0,20.3156,20.3156,20.2801,20.2801,1100.0
2008-10-03 11:50:00,34.23,34.23,34.21,34.21,1300.0,20.2624,20.2624,20.2505,20.2505,1300.0
2008-10-03 11:55:00,34.23,34.23,34.22,34.22,1300.0,20.2624,20.2624,20.2564,20.2564,1300.0
2008-10-03 12:00:00,34.26,34.28,34.26,34.28,2200.0,20.2801,20.292,20.2801,20.292,2200.0
2008-10-03 12:05:00,34.26,34.28,34.26,34.27,2000.0,20.2801,20.292,20.2801,20.286,2000.0
2008-10-03 12:10:00,34.3,34.32,34.29,34.29,3000.0,20.3038,20.3156,20.2979,20.2979,3000.0
2008-10-03 12:15:00,34.29,34.29,34.25,34.25,1300.0,20.2979,20.2979,20.2742,20.2742,1300.0
2008-10-03 12:20:00,34.26,34.26,34.18,34.18,1600.0,20.2801,20.2801,20.2328,20.2328,1600.0
2008-10-03 12:25:00,34.17,34.2,34.17,34.19,37200.0,20.2268,20.2446,20.2268,20.2387,37200.0
2008-10-03 12:30:00,34.25,34.26,34.25,34.26,3300.0,20.2742,20.2801,20.2742,20.2801,3300.0
2008-10-03 12:35:00,34.24,34.27,34.21,34.27,7700.0,20.2683,20.286,20.2505,20.286,7700.0
2008-10-03 12:40:00,34.3,34.37,34.3,34.35,2500.0,20.3038,20.3452,20.3038,20.3334,2500.0
2008-10-03 12:45:00,34.37,34.39,34.35,34.37,1300.0,20.3452,20.3571,20.3334,20.3452,1300.0
2008-10-03 12:50:00,34.38,34.44,34.38,34.44,1500.0,20.3512,20.3867,20.3512,20.3867,1500.0
2008-10-03 12:55:00,34.47,34.51,34.47,34.5,9700.0,20.4044,20.4281,20.4044,20.4222,9700.0
2008-10-03 13:00:00,34.5,34.5,34.4,34.41,7400.0,20.4222,20.4222,20.363,20.3689,7400.0
2008-10-03 13:05:00,34.44,34.6,34.44,34.58,7300.0,20.3867,20.4814,20.3867,20.4695,7300.0
2008-10-03 13:10:00,34.55,34.55,34.41,34.49,14800.0,20.4518,20.4518,20.3689,20.4163,14800.0
2008-10-03 13:15:00,34.49,34.49,34.45,34.45,800.0,20.4163,20.4163,20.3926,20.3926,800.0
2008-10-03 13:20:00,34.5,34.62,34.37,34.4,11900.0,20.4222,20.4932,20.3452,20.363,11900.0
2008-10-03 13:25:00,34.44,34.58,34.1,34.1,15700.0,20.3867,20.4695,20.1854,20.1854,15700.0
2008-10-03 13:30:00,34.13,34.5,33.98,33.99,34800.0,20.2032,20.4222,20.1144,20.1203,34800.0
2008-10-03 13:35:00,34.01,34.21,33.99,34.17,13500.0,20.1321,20.2505,20.1203,20.2268,13500.0
2008-10-03 13:40:00,34.14,34.16,33.79,33.8,6400.0,20.2091,20.2209,20.0019,20.0078,6400.0
2008-10-03 13:45:00,33.79,34.03,33.78,33.98,5000.0,20.0019,20.144,19.996,20.1144,5000.0
2008-10-03 13:50:00,34.14,34.23,33.92,33.92,13900.0,20.2091,20.2624,20.0789,20.0789,13900.0
2008-10-03 13:55:00,34.0,34.03,34.0,34.0,1100.0,20.1262,20.144,20.1262,20.1262,1100.0
2008-10-03 14:00:00,33.96,34.01,33.9,33.97,16900.0,20.1025,20.1321,20.067,20.1085,16900.0
2008-10-03 14:05:00,33.97,34.14,33.97,34.08,9900.0,20.1085,20.2091,20.1085,20.1736,9900.0
2008-10-03 14:10:00,34.08,34.19,34.06,34.17,3000.0,20.1736,20.2387,20.1617,20.2268,3000.0
2008-10-03 14:15:00,34.12,34.12,34.01,34.05,11500.0,20.1972,20.1972,20.1321,20.1558,11500.0
2008-10-03 14:20:00,34.02,34.02,33.94,33.94,900.0,20.138,20.138,20.0907,20.0907,900.0
2008-10-03 14:25:00,33.85,33.87,33.68,33.71,4100.0,20.0374,20.0493,19.9368,19.9545,4100.0
2008-10-03 14:30:00,33.74,33.84,33.53,33.65,57900.0,19.9723,20.0315,19.848,19.919,57900.0
2008-10-03 14:35:00,33.66,34.0,33.66,33.9,10800.0,19.9249,20.1262,19.9249,20.067,10800.0
2008-10-03 14:40:00,33.88,33.99,33.68,33.76,25800.0,20.0552,20.1203,19.9368,19.9841,25800.0
2008-10-03 14:45:00,33.76,33.91,33.44,33.77,35100.0,19.9841,20.0729,19.7947,19.9901,35100.0
2008-10-03 14:50:00,33.77,33.91,33.72,33.9,17700.0,19.9901,20.0729,19.9605,20.067,17700.0
2008-10-03 14:55:00,33.85,34.01,33.77,34.01,12400.0,20.0374,20.1321,19.9901,20.1321,12400.0
2008-10-03 15:00:00,33.99,34.04,33.88,33.91,5900.0,20.1203,20.1499,20.0552,20.0729,5900.0
2008-10-03 15:05:00,33.91,33.94,33.86,33.88,3300.0,20.0729,20.0907,20.0433,20.0552,3300.0
2008-10-03 15:10:00,33.81,33.84,33.78,33.8,6300.0,20.0137,20.0315,19.996,20.0078,6300.0
2008-10-03 15:15:00,33.83,33.85,33.73,33.73,2900.0,20.0256,20.0374,19.9664,19.9664,2900.0
2008-10-03 15:20:00,33.71,33.73,33.62,33.62,6000.0,19.9545,19.9664,19.9013,19.9013,6000.0
2008-10-03 15:25:00,33.56,33.67,33.56,33.67,1000.0,19.8658,19.9309,19.8658,19.9309,1000.0
2008-10-03 15:30:00,33.68,33.82,33.68,33.78,3000.0,19.9368,20.0197,19.9368,19.996,3000.0
2008-10-03 15:35:00,33.78,33.78,33.59,33.59,4200.0,19.996,19.996,19.8835,19.8835,4200.0
2008-10-03 15:40:00,33.54,33.54,33.42,33.42,1300.0,19.8539,19.8539,19.7829,19.7829,1300.0
2008-10-03 15:45:00,33.4,33.41,33.32,33.32,16600.0,19.771,19.777,19.7237,19.7237,16600.0
2008-10-03 15:50:00,33.28,33.38,33.25,33.36,6400.0,19.7,19.7592,19.6822,19.7474,6400.0
2008-10-03 15:55:00,33.4,33.43,33.34,33.35,9000.0,19.771,19.7888,19.7355,19.7414,9000.0
2008-10-06 09:30:00,32.01,32.04,31.81,32.04,33900.0,18.9482,18.966,18.8298,18.966,33900.0
2008-10-06 09:35:00,32.04,32.07,32.0,32.0,3500.0,18.966,18.9838,18.9423,18.9423,3500.0
2008-10-06 09:40:00,32.01,32.02,31.93,31.93,1600.0,18.9482,18.9542,18.9009,18.9009,1600.0
2008-10-06 09:45:00,31.93,31.95,31.93,31.93,2300.0,18.9009,18.9127,18.9009,18.9009,2300.0
2008-10-06 09:50:00,31.96,31.99,31.94,31.94,2800.0,18.9186,18.9364,18.9068,18.9068,2800.0
2008-10-06 09:55:00,31.87,31.87,31.7,31.7,3000.0,18.8654,18.8654,18.7647,18.7647,3000.0
2008-10-06 10:00:00,31.7,31.74,31.66,31.66,17800.0,18.7647,18.7884,18.7411,18.7411,17800.0
2008-10-06 10:05:00,31.68,31.71,31.65,31.71,6300.0,18.7529,18.7707,18.7351,18.7707,6300.0
2008-10-06 10:10:00,31.71,31.71,31.56,31.56,4600.0,18.7707,18.7707,18.6819,18.6819,4600.0
2008-10-06 10:15:00,31.54,31.54,31.28,31.34,23200.0,18.67,18.67,18.5161,18.5516,23200.0
2008-10-06 10:20:00,31.37,31.42,31.37,31.41,6800.0,18.5694,18.599,18.5694,18.5931,6800.0
2008-10-06 10:25:00,31.41,31.41,31.31,31.31,5400.0,18.5931,18.5931,18.5339,18.5339,5400.0
2008-10-06 10:30:00,31.38,31.41,31.32,31.32,6300.0,18.5753,18.5931,18.5398,18.5398,6300.0
2008-10-06 10:35:00,31.3,31.31,31.03,31.03,5900.0,18.528,18.5339,18.3681,18.3681,5900.0
2008-10-06 10:40:00,31.02,31.02,30.78,30.78,4400.0,18.3622,18.3622,18.2201,18.2201,4400.0
2008-10-06 10:45:00,30.8,30.96,30.8,30.96,3400.0,18.232,18.3267,18.232,18.3267,3400.0
2008-10-06 10:50:00,30.98,31.05,30.87,31.05,4700.0,18.3385,18.38,18.2734,18.38,4700.0
2008-10-06 10:55:00,31.04,31.24,31.04,31.24,8800.0,18.374,18.4924,18.374,18.4924,8800.0
2008-10-06 11:00:00,31.24,31.24,31.13,31.22,4300.0,18.4924,18.4924,18.4273,18.4806,4300.0
2008-10-06 11:05:00,31.28,31.28,31.2,31.25,8900.0,18.5161,18.5161,18.4688,18.4984,8900.0
2008-10-06 11:10:00,31.32,31.39,31.22,31.22,28800.0,18.5398,18.5812,18.4806,18.4806,28800.0
2008-10-06 11:15:00,31.23,31.35,31.23,31.35,10400.0,18.4865,18.5575,18.4865,18.5575,10400.0
2008-10-06 11:20:00,31.29,31.32,31.25,31.27,13300.0,18.522,18.5398,18.4984,18.5102,13300.0
2008-10-06 11:25:00,31.32,31.34,31.15,31.15,20100.0,18.5398,18.5516,18.4392,18.4392,20100.0
2008-10-06 11:30:00,31.16,31.16,31.0,31.05,21600.0,18.4451,18.4451,18.3504,18.38,21600.0
2008-10-06 11:35:00,31.0,31.03,30.96,30.96,2200.0,18.3504,18.3681,18.3267,18.3267,2200.0
2008-10-06 11:40:00,31.0,31.04,31.0,31.04,4200.0,18.3504,18.374,18.3504,18.374,4200.0
2008-10-06 11:45:00,31.12,31.16,31.05,31.05,16700.0,18.4214,18.4451,18.38,18.38,16700.0
2008-10-06 11:50:00,30.92,30.97,30.87,30.93,16800.0,18.303,18.3326,18.2734,18.3089,16800.0
2008-10-06 11:55:00,30.94,31.03,30.94,30.99,4300.0,18.3149,18.3681,18.3149,18.3444,4300.0
2008-10-06 12:00:00,31.04,31.12,31.03,31.12,6800.0,18.374,18.4214,18.3681,18.4214,6800.0
2008-10-06 12:05:00,31.12,31.14,31.01,31.04,7500.0,18.4214,18.4332,18.3563,18.374,7500.0
2008-10-06 12:10:00,31.04,31.04,30.96,31.03,8500.0,18.374,18.374,18.3267,18.3681,8500.0
2008-10-06 12:15:00,31.0,31.0,30.94,30.94,3000.0,18.3504,18.3504,18.3149,18.3149,3000.0
2008-10-06 12:20:00,31.04,31.05,31.0,31.05,1400.0,18.374,18.38,18.3504,18.38,1400.0
2008-10-06 12:25:00,31.0,31.02,31.0,31.02,500.0,18.3504,18.3622,18.3504,18.3622,500.0
2008-10-06 12:30:00,31.0,31.03,30.99,31.03,3300.0,18.3504,18.3681,18.3444,18.3681,3300.0
2008-10-06 12:35:00,30.98,31.02,30.91,30.92,11300.0,18.3385,18.3622,18.2971,18.303,11300.0
2008-10-06 12:40:00,30.91,30.94,30.91,30.92,3700.0,18.2971,18.3149,18.2971,18.303,3700.0
2008-10-06 12:45:00,30.91,30.92,30.84,30.88,8000.0,18.2971,18.303,18.2557,18.2793,8000.0
2008-10-06 12:50:00,30.91,30.92,30.91,30.91,2300.0,18.2971,18.303,18.2971,18.2971,2300.0
2008-10-06 12:55:00,30.91,30.94,30.86,30.86,2000.0,18.2971,18.3149,18.2675,18.2675,2000.0
2008-10-06 13:00:00,30.82,30.95,30.81,30.95,9600.0,18.2438,18.3208,18.2379,18.3208,9600.0
2008-10-06 13:05:00,30.95,30.96,30.95,30.96,200.0,18.3208,18.3267,18.3208,18.3267,200.0
2008-10-06 13:10:00,30.95,30.95,30.89,30.91,10000.0,18.3208,18.3208,18.2853,18.2971,10000.0
2008-10-06 13:15:00,30.84,30.98,30.84,30.93,11300.0,18.2557,18.3385,18.2557,18.3089,11300.0
2008-10-06 13:20:00,30.94,31.06,30.94,31.05,2000.0,18.3149,18.3859,18.3149,18.38,2000.0
2008-10-06 13:25:00,31.07,31.08,31.03,31.06,2400.0,18.3918,18.3977,18.3681,18.3859,2400.0
2008-10-06 13:30:00,30.96,30.97,30.88,30.9,20500.0,18.3267,18.3326,18.2793,18.2912,20500.0
2008-10-06 13:35:00,30.86,30.91,30.83,30.85,8800.0,18.2675,18.2971,18.2497,18.2616,8800.0
2008-10-06 13:40:00,30.8,30.96,30.79,30.91,5300.0,18.232,18.3267,18.2261,18.2971,5300.0
2008-10-06 13:45:00,30.85,30.85,30.71,30.71,4300.0,18.2616,18.2616,18.1787,18.1787,4300.0
2008-10-06 13:50:00,30.7,30.76,30.7,30.76,1300.0,18.1728,18.2083,18.1728,18.2083,1300.0
2008-10-06 13:55:00,30.89,30.89,30.8,30.8,2000.0,18.2853,18.2853,18.232,18.232,2000.0
2008-10-06 14:00:00,30.81,30.81,30.61,30.61,8900.0,18.2379,18.2379,18.1195,18.1195,8900.0
2008-10-06 14:05:00,30.71,30.71,30.54,30.54,2400.0,18.1787,18.1787,18.0781,18.0781,2400.0
2008-10-06 14:10:00,30.55,30.69,30.55,30.62,6700.0,18.084,18.1669,18.084,18.1254,6700.0
2008-10-06 14:15:00,30.64,30.68,30.5,30.5,3500.0,18.1373,18.1609,18.0544,18.0544,3500.0
2008-10-06 14:20:00,30.45,30.54,30.38,30.38,7300.0,18.0248,18.0781,17.9834,17.9834,7300.0
2008-10-06 14:25:00,30.39,30.43,30.29,30.32,16400.0,17.9893,18.013,17.9301,17.9478,16400.0
2008-10-06 14:30:00,30.31,30.34,30.21,30.29,12700.0,17.9419,17.9597,17.8827,17.9301,12700.0
2008-10-06 14:35:00,30.29,30.38,30.29,30.35,6800.0,17.9301,17.9834,17.9301,17.9656,6800.0
2008-10-06 14:40:00,30.3,30.33,30.19,30.19,13500.0,17.936,17.9538,17.8709,17.8709,13500.0
2008-10-06 14:45:00,30.16,30.27,30.1,30.25,36200.0,17.8531,17.9182,17.8176,17.9064,36200.0
2008-10-06 14:50:00,30.25,30.39,30.15,30.39,36800.0,17.9064,17.9893,17.8472,17.9893,36800.0
2008-10-06 14:55:00,30.4,30.46,30.34,30.41,26200.0,17.9952,18.0307,17.9597,18.0011,26200.0
2008-10-06 15:00:00,30.41,30.41,30.3,30.38,14200.0,18.0011,18.0011,17.936,17.9834,14200.0
2008-10-06 15:05:00,30.41,30.58,30.41,30.53,28300.0,18.0011,18.1018,18.0011,18.0722,28300.0
2008-10-06 15:10:00,30.54,30.69,30.51,30.68,19600.0,18.0781,18.1669,18.0603,18.1609,19600.0
2008-10-06 15:15:00,30.68,30.84,30.57,30.84,18300.0,18.1609,18.2557,18.0958,18.2557,18300.0
2008-10-06 15:20:00,30.85,30.91,30.79,30.79,5100.0,18.2616,18.2971,18.2261,18.2261,5100.0
2008-10-06 15:25:00,30.8,31.16,30.76,31.09,27000.0,18.232,18.4451,18.2083,18.4036,27000.0
2008-10-06 15:30:00,31.06,31.2,31.06,31.1,13800.0,18.3859,18.4688,18.3859,18.4096,13800.0
2008-10-06 15:35:00,31.07,31.1,30.83,30.92,10500.0,18.3918,18.4096,18.2497,18.303,10500.0
2008-10-06 15:40:00,30.84,31.09,30.81,31.06,18600.0,18.2557,18.4036,18.2379,18.3859,18600.0
2008-10-06 15:45:00,31.05,31.32,30.99,31.32,35300.0,18.38,18.5398,18.3444,18.5398,35300.0
2008-10-06 15:50:00,31.32,31.37,31.22,31.32,7000.0,18.5398,18.5694,18.4806,18.5398,7000.0
2008-10-06 15:55:00,31.38,31.39,31.23,31.3,12100.0,18.5753,18.5812,18.4865,18.528,12100.0
2008-10-07 09:30:00,31.97,32.11,31.97,32.05,15200.0,18.9246,19.0074,18.9246,18.9719,15200.0
2008-10-07 09:35:00,32.01,32.06,31.94,32.05,9500.0,18.9482,18.9778,18.9068,18.9719,9500.0
2008-10-07 09:40:00,32.06,32.17,32.04,32.13,17100.0,18.9778,19.0429,18.966,19.0193,17100.0
2008-10-07 09:45:00,32.1,32.1,31.95,31.99,12500.0,19.0015,19.0015,18.9127,18.9364,12500.0
2008-10-07 09:50:00,31.97,31.97,31.66,31.66,4300.0,18.9246,18.9246,18.7411,18.7411,4300.0
2008-10-07 09:55:00,31.66,31.66,31.61,31.63,6600.0,18.7411,18.7411,18.7115,18.7233,6600.0
2008-10-07 10:00:00,31.68,31.68,31.51,31.51,11000.0,18.7529,18.7529,18.6523,18.6523,11000.0
2008-10-07 10:05:00,31.58,31.61,31.54,31.61,15500.0,18.6937,18.7115,18.67,18.7115,15500.0
2008-10-07 10:10:00,31.65,31.71,31.57,31.66,14100.0,18.7351,18.7707,18.6878,18.7411,14100.0
2008-10-07 10:15:00,31.68,31.69,31.64,31.69,1400.0,18.7529,18.7588,18.7292,18.7588,1400.0
2008-10-07 10:20:00,31.66,31.69,31.59,31.69,7900.0,18.7411,18.7588,18.6996,18.7588,7900.0
2008-10-07 10:25:00,31.7,31.8,31.7,31.76,7400.0,18.7647,18.8239,18.7647,18.8002,7400.0
2008-10-07 10:30:00,31.75,31.78,31.7,31.75,4300.0,18.7943,18.8121,18.7647,18.7943,4300.0
2008-10-07 10:35:00,31.7,31.7,31.56,31.63,6100.0,18.7647,18.7647,18.6819,18.7233,6100.0
2008-10-07 10:40:00,31.61,31.62,31.49,31.58,3600.0,18.7115,18.7174,18.6404,18.6937,3600.0
2008-10-07 10:45:00,31.56,31.6,31.51,31.52,8300.0,18.6819,18.7055,18.6523,18.6582,8300.0
2008-10-07 10:50:00,31.51,31.51,31.42,31.47,5100.0,18.6523,18.6523,18.599,18.6286,5100.0
2008-10-07 10:55:00,31.46,31.46,31.39,31.43,4900.0,18.6227,18.6227,18.5812,18.6049,4900.0
2008-10-07 11:00:00,31.46,31.5,31.43,31.43,10900.0,18.6227,18.6463,18.6049,18.6049,10900.0
2008-10-07 11:05:00,31.46,31.46,31.35,31.42,6000.0,18.6227,18.6227,18.5575,18.599,6000.0
2008-10-07 11:10:00,31.4,31.4,31.26,31.3,12900.0,18.5871,18.5871,18.5043,18.528,12900.0
2008-10-07 11:15:00,31.32,31.32,31.25,31.25,4100.0,18.5398,18.5398,18.4984,18.4984,4100.0
2008-10-07 11:20:00,31.27,31.27,31.13,31.15,5800.0,18.5102,18.5102,18.4273,18.4392,5800.0
2008-10-07 11:25:00,31.17,31.26,31.17,31.2,6500.0,18.451,18.5043,18.451,18.4688,6500.0
2008-10-07 11:30:00,31.19,31.29,31.19,31.23,6300.0,18.4628,18.522,18.4628,18.4865,6300.0
2008-10-07 11:35:00,31.18,31.33,31.17,31.25,21500.0,18.4569,18.5457,18.451,18.4984,21500.0
2008-10-07 11:40:00,31.27,31.32,31.23,31.31,13000.0,18.5102,18.5398,18.4865,18.5339,13000.0
2008-10-07 11:45:00,31.35,31.44,31.33,31.44,8900.0,18.5575,18.6108,18.5457,18.6108,8900.0
2008-10-07 11:50:00,31.42,31.44,31.37,31.42,5400.0,18.599,18.6108,18.5694,18.599,5400.0
2008-10-07 11:55:00,31.42,31.42,31.32,31.34,12500.0,18.599,18.599,18.5398,18.5516,12500.0
2008-10-07 12:00:00,31.36,31.36,31.23,31.23,9900.0,18.5635,18.5635,18.4865,18.4865,9900.0
2008-10-07 12:05:00,31.24,31.24,31.15,31.18,12400.0,18.4924,18.4924,18.4392,18.4569,12400.0
2008-10-07 12:10:00,31.16,31.22,31.16,31.22,13100.0,18.4451,18.4806,18.4451,18.4806,13100.0
2008-10-07 12:15:00,31.24,31.24,31.24,31.24,900.0,18.4924,18.4924,18.4924,18.4924,900.0
2008-10-07 12:20:00,31.22,31.25,31.1,31.1,12800.0,18.4806,18.4984,18.4096,18.4096,12800.0
2008-10-07 12:25:00,31.07,31.07,30.97,30.97,3400.0,18.3918,18.3918,18.3326,18.3326,3400.0
2008-10-07 12:30:00,30.96,30.96,30.92,30.92,400.0,18.3267,18.3267,18.303,18.303,400.0
2008-10-07 12:35:00,30.88,30.88,30.72,30.74,6400.0,18.2793,18.2793,18.1846,18.1965,6400.0
2008-10-07 12:40:00,30.78,30.82,30.76,30.76,8400.0,18.2201,18.2438,18.2083,18.2083,8400.0
2008-10-07 12:45:00,30.76,30.77,30.62,30.65,22200.0,18.2083,18.2142,18.1254,18.1432,22200.0
2008-10-07 12:50:00,30.66,30.69,30.64,30.68,8700.0,18.1491,18.1669,18.1373,18.1609,8700.0
2008-10-07 12:55:00,30.66,30.75,30.66,30.72,2200.0,18.1491,18.2024,18.1491,18.1846,2200.0
2008-10-07 13:00:00,30.77,30.87,30.77,30.82,1800.0,18.2142,18.2734,18.2142,18.2438,1800.0
2008-10-07 13:05:00,30.8,30.9,30.77,30.89,11700.0,18.232,18.2912,18.2142,18.2853,11700.0
2008-10-07 13:10:00,30.94,30.94,30.89,30.89,600.0,18.3149,18.3149,18.2853,18.2853,600.0
2008-10-07 13:15:00,30.84,30.84,30.74,30.77,10700.0,18.2557,18.2557,18.1965,18.2142,10700.0
2008-10-07 13:20:00,30.75,30.77,30.55,30.62,7600.0,18.2024,18.2142,18.084,18.1254,7600.0
2008-10-07 13:25:00,30.57,30.57,30.41,30.47,10400.0,18.0958,18.0958,18.0011,18.0366,10400.0
2008-10-07 13:30:00,30.49,30.56,30.45,30.53,6600.0,18.0485,18.0899,18.0248,18.0722,6600.0
2008-10-07 13:35:00,30.51,30.65,30.51,30.6,21600.0,18.0603,18.1432,18.0603,18.1136,21600.0
2008-10-07 13:40:00,30.62,30.62,30.41,30.41,12000.0,18.1254,18.1254,18.0011,18.0011,12000.0
2008-10-07 13:45:00,30.38,30.41,30.32,30.34,8500.0,17.9834,18.0011,17.9478,17.9597,8500.0
2008-10-07 13:50:00,30.32,30.38,30.25,30.27,6800.0,17.9478,17.9834,17.9064,17.9182,6800.0
2008-10-07 13:55:00,30.35,30.37,30.26,30.26,6100.0,17.9656,17.9774,17.9123,17.9123,6100.0
2008-10-07 14:00:00,30.25,30.42,30.24,30.34,9300.0,17.9064,18.007,17.9005,17.9597,9300.0
2008-10-07 14:05:00,30.36,30.44,30.34,30.4,3300.0,17.9715,18.0189,17.9597,17.9952,3300.0
2008-10-07 14:10:00,30.4,30.41,30.26,30.37,2400.0,17.9952,18.0011,17.9123,17.9774,2400.0
2008-10-07 14:15:00,30.49,30.67,30.37,30.61,11000.0,18.0485,18.155,17.9774,18.1195,11000.0
2008-10-07 14:20:00,30.61,30.83,30.61,30.65,13000.0,18.1195,18.2497,18.1195,18.1432,13000.0
2008-10-07 14:25:00,30.69,30.73,30.6,30.73,14400.0,18.1669,18.1905,18.1136,18.1905,14400.0
2008-10-07 14:30:00,30.76,30.88,30.65,30.65,11600.0,18.2083,18.2793,18.1432,18.1432,11600.0
2008-10-07 14:35:00,30.66,30.74,30.66,30.69,800.0,18.1491,18.1965,18.1491,18.1669,800.0
2008-10-07 14:40:00,30.68,30.75,30.63,30.66,5900.0,18.1609,18.2024,18.1313,18.1491,5900.0
2008-10-07 14:45:00,30.65,30.81,30.62,30.81,10100.0,18.1432,18.2379,18.1254,18.2379,10100.0
2008-10-07 14:50:00,30.78,30.8,30.7,30.71,5600.0,18.2201,18.232,18.1728,18.1787,5600.0
2008-10-07 14:55:00,30.64,30.64,30.57,30.61,22100.0,18.1373,18.1373,18.0958,18.1195,22100.0
2008-10-07 15:00:00,30.57,30.57,30.43,30.43,8100.0,18.0958,18.0958,18.013,18.013,8100.0
2008-10-07 15:05:00,30.45,30.45,30.35,30.42,7200.0,18.0248,18.0248,17.9656,18.007,7200.0
2008-10-07 15:10:00,30.39,30.49,30.38,30.49,10300.0,17.9893,18.0485,17.9834,18.0485,10300.0
2008-10-07 15:15:00,30.44,30.5,30.21,30.28,8400.0,18.0189,18.0544,17.8827,17.9242,8400.0
2008-10-07 15:20:00,30.28,30.28,30.12,30.12,3700.0,17.9242,17.9242,17.8295,17.8295,3700.0
2008-10-07 15:25:00,30.1,30.32,30.1,30.32,33500.0,17.8176,17.9478,17.8176,17.9478,33500.0
2008-10-07 15:30:00,30.29,30.42,30.26,30.31,11100.0,17.9301,18.007,17.9123,17.9419,11100.0
2008-10-07 15:35:00,30.3,30.3,30.19,30.22,7900.0,17.936,17.936,17.8709,17.8886,7900.0
2008-10-07 15:40:00,30.2,30.23,30.13,30.13,24200.0,17.8768,17.8946,17.8354,17.8354,24200.0
2008-10-07 15:45:00,30.13,30.14,30.0,30.05,23400.0,17.8354,17.8413,17.7584,17.788,23400.0
2008-10-07 15:50:00,30.06,30.16,30.01,30.08,9200.0,17.7939,17.8531,17.7643,17.8058,9200.0
2008-10-07 15:55:00,30.08,30.12,29.97,29.99,16100.0,17.8058,17.8295,17.7407,17.7525,16100.0
2008-10-08 09:30:00,29.48,30.0,29.48,29.99,20200.0,17.4506,17.7584,17.4506,17.7525,20200.0
2008-10-08 09:35:00,29.92,30.2,29.81,30.18,23800.0,17.7111,17.8768,17.646,17.865,23800.0
2008-10-08 09:40:00,30.18,30.21,30.05,30.21,6600.0,17.865,17.8827,17.788,17.8827,6600.0
2008-10-08 09:45:00,30.18,30.2,30.11,30.18,7100.0,17.865,17.8768,17.8235,17.865,7100.0
2008-10-08 09:50:00,30.35,30.46,30.12,30.16,11300.0,17.9656,18.0307,17.8295,17.8531,11300.0
2008-10-08 09:55:00,30.23,30.29,30.14,30.28,27500.0,17.8946,17.9301,17.8413,17.9242,27500.0
2008-10-08 10:00:00,30.29,30.43,30.15,30.38,3600.0,17.9301,18.013,17.8472,17.9834,3600.0
2008-10-08 10:05:00,30.3,30.36,30.1,30.18,28300.0,17.936,17.9715,17.8176,17.865,28300.0
2008-10-08 10:10:00,30.18,30.29,30.17,30.24,3000.0,17.865,17.9301,17.8591,17.9005,3000.0
2008-10-08 10:15:00,30.17,30.18,29.94,29.95,26000.0,17.8591,17.865,17.7229,17.7288,26000.0
2008-10-08 10:20:00,29.95,30.03,29.86,30.03,1800.0,17.7288,17.7762,17.6755,17.7762,1800.0
2008-10-08 10:25:00,30.03,30.03,29.74,29.81,15800.0,17.7762,17.7762,17.6045,17.646,15800.0
2008-10-08 10:30:00,29.85,29.93,29.65,29.65,1500.0,17.6696,17.717,17.5512,17.5512,1500.0
2008-10-08 10:35:00,29.69,29.76,29.52,29.69,10300.0,17.5749,17.6164,17.4743,17.5749,10300.0
2008-10-08 10:40:00,29.71,29.71,29.53,29.53,12400.0,17.5868,17.5868,17.4802,17.4802,12400.0
2008-10-08 10:45:00,29.48,29.51,29.4,29.43,5200.0,17.4506,17.4684,17.4033,17.421,5200.0
2008-10-08 10:50:00,29.33,29.5,29.33,29.44,8900.0,17.3618,17.4624,17.3618,17.4269,8900.0
2008-10-08 10:55:00,29.43,29.63,29.42,29.5,18500.0,17.421,17.5394,17.4151,17.4624,18500.0
2008-10-08 11:00:00,29.42,29.42,29.26,29.34,5500.0,17.4151,17.4151,17.3204,17.3677,5500.0
2008-10-08 11:05:00,29.27,29.33,29.16,29.16,2500.0,17.3263,17.3618,17.2612,17.2612,2500.0
2008-10-08 11:10:00,29.17,29.21,29.17,29.2,7100.0,17.2671,17.2908,17.2671,17.2849,7100.0
2008-10-08 11:15:00,29.3,29.31,29.24,29.31,7500.0,17.3441,17.35,17.3085,17.35,7500.0
2008-10-08 11:20:00,29.31,29.38,29.26,29.38,5700.0,17.35,17.3914,17.3204,17.3914,5700.0
2008-10-08 11:25:00,29.47,29.58,29.32,29.34,23000.0,17.4447,17.5098,17.3559,17.3677,23000.0
2008-10-08 11:30:00,29.32,29.37,29.28,29.35,10400.0,17.3559,17.3855,17.3322,17.3737,10400.0
2008-10-08 11:35:00,29.35,29.39,29.2,29.26,10300.0,17.3737,17.3973,17.2849,17.3204,10300.0
2008-10-08 11:40:00,29.3,29.33,29.0,29.0,15300.0,17.3441,17.3618,17.1665,17.1665,15300.0
2008-10-08 11:45:00,29.0,29.14,29.0,29.07,8200.0,17.1665,17.2493,17.1665,17.2079,8200.0
2008-10-08 11:50:00,29.15,29.17,29.11,29.17,3700.0,17.2553,17.2671,17.2316,17.2671,3700.0
2008-10-08 11:55:00,28.97,29.06,28.97,29.06,6400.0,17.1487,17.202,17.1487,17.202,6400.0
2008-10-08 12:00:00,29.18,29.23,29.07,29.1,7500.0,17.273,17.3026,17.2079,17.2257,7500.0
2008-10-08 12:05:00,29.07,29.07,28.88,28.9,10200.0,17.2079,17.2079,17.0954,17.1073,10200.0
2008-10-08 12:10:00,28.94,29.02,28.91,28.99,9600.0,17.131,17.1783,17.1132,17.1606,9600.0
2008-10-08 12:15:00,28.97,29.08,28.93,29.08,2900.0,17.1487,17.2138,17.125,17.2138,2900.0
2008-10-08 12:20:00,29.15,29.24,29.07,29.07,4200.0,17.2553,17.3085,17.2079,17.2079,4200.0
2008-10-08 12:25:00,29.07,29.07,28.91,28.91,8900.0,17.2079,17.2079,17.1132,17.1132,8900.0
2008-10-08 12:30:00,28.95,29.01,28.9,28.95,3300.0,17.1369,17.1724,17.1073,17.1369,3300.0
2008-10-08 12:35:00,28.93,29.14,28.92,29.02,3900.0,17.125,17.2493,17.1191,17.1783,3900.0
2008-10-08 12:40:00,29.05,29.31,29.05,29.22,3900.0,17.1961,17.35,17.1961,17.2967,3900.0
2008-10-08 12:45:00,29.18,29.18,29.07,29.15,8500.0,17.273,17.273,17.2079,17.2553,8500.0
2008-10-08 12:50:00,29.11,29.2,29.11,29.18,8800.0,17.2316,17.2849,17.2316,17.273,8800.0
2008-10-08 12:55:00,29.17,29.17,29.1,29.1,600.0,17.2671,17.2671,17.2257,17.2257,600.0
2008-10-08 13:00:00,29.09,29.43,29.09,29.4,1000.0,17.2197,17.421,17.2197,17.4033,1000.0
2008-10-08 13:05:00,29.35,29.61,29.35,29.61,1200.0,17.3737,17.5276,17.3737,17.5276,1200.0
2008-10-08 13:10:00,29.61,29.61,29.46,29.46,3200.0,17.5276,17.5276,17.4388,17.4388,3200.0
2008-10-08 13:15:00,29.62,29.63,29.62,29.62,3800.0,17.5335,17.5394,17.5335,17.5335,3800.0
2008-10-08 13:20:00,29.57,29.57,29.5,29.5,8100.0,17.5039,17.5039,17.4624,17.4624,8100.0
2008-10-08 13:25:00,29.5,29.58,29.27,29.27,12400.0,17.4624,17.5098,17.3263,17.3263,12400.0
2008-10-08 13:30:00,29.26,29.32,29.26,29.32,1400.0,17.3204,17.3559,17.3204,17.3559,1400.0
2008-10-08 13:35:00,29.4,29.54,29.4,29.53,4600.0,17.4033,17.4861,17.4033,17.4802,4600.0
2008-10-08 13:40:00,29.48,29.73,29.48,29.66,3400.0,17.4506,17.5986,17.4506,17.5572,3400.0
2008-10-08 13:45:00,29.55,29.6,29.55,29.6,1200.0,17.492,17.5216,17.492,17.5216,1200.0
2008-10-08 13:50:00,29.65,29.77,29.65,29.73,6100.0,17.5512,17.6223,17.5512,17.5986,6100.0
2008-10-08 13:55:00,29.83,30.1,29.79,29.97,4800.0,17.6578,17.8176,17.6341,17.7407,4800.0
2008-10-08 14:00:00,29.82,29.96,29.82,29.96,4000.0,17.6519,17.7347,17.6519,17.7347,4000.0
2008-10-08 14:05:00,30.07,30.07,29.89,29.9,5600.0,17.7999,17.7999,17.6933,17.6992,5600.0
2008-10-08 14:10:00,29.99,29.99,29.81,29.94,5500.0,17.7525,17.7525,17.646,17.7229,5500.0
2008-10-08 14:15:00,29.95,30.01,29.87,30.01,6000.0,17.7288,17.7643,17.6815,17.7643,6000.0
2008-10-08 14:20:00,29.97,30.18,29.93,30.15,7700.0,17.7407,17.865,17.717,17.8472,7700.0
2008-10-08 14:25:00,30.23,30.23,30.07,30.17,20200.0,17.8946,17.8946,17.7999,17.8591,20200.0
2008-10-08 14:30:00,30.03,30.18,30.0,30.08,6200.0,17.7762,17.865,17.7584,17.8058,6200.0
2008-10-08 14:35:00,30.08,30.16,30.01,30.01,14200.0,17.8058,17.8531,17.7643,17.7643,14200.0
2008-10-08 14:40:00,30.0,30.01,29.83,29.83,10600.0,17.7584,17.7643,17.6578,17.6578,10600.0
2008-10-08 14:45:00,29.83,29.94,29.83,29.92,3900.0,17.6578,17.7229,17.6578,17.7111,3900.0
2008-10-08 14:50:00,29.99,30.05,29.98,30.05,1700.0,17.7525,17.788,17.7466,17.788,1700.0
2008-10-08 14:55:00,30.09,30.09,30.06,30.06,1200.0,17.8117,17.8117,17.7939,17.7939,1200.0
2008-10-08 15:00:00,29.98,30.04,29.8,29.8,5900.0,17.7466,17.7821,17.64,17.64,5900.0
2008-10-08 15:05:00,29.99,30.1,29.99,30.08,7100.0,17.7525,17.8176,17.7525,17.8058,7100.0
2008-10-08 15:10:00,30.04,30.11,29.85,29.85,11500.0,17.7821,17.8235,17.6696,17.6696,11500.0
2008-10-08 15:15:00,29.84,30.05,29.84,30.01,13900.0,17.6637,17.788,17.6637,17.7643,13900.0
2008-10-08 15:20:00,30.07,30.07,29.97,30.06,2700.0,17.7999,17.7999,17.7407,17.7939,2700.0
2008-10-08 15:25:00,30.06,30.06,29.95,30.01,4000.0,17.7939,17.7939,17.7288,17.7643,4000.0
2008-10-08 15:30:00,30.06,30.11,29.93,29.95,41900.0,17.7939,17.8235,17.717,17.7288,41900.0
2008-10-08 15:35:00,29.92,29.94,29.7,29.7,14200.0,17.7111,17.7229,17.5808,17.5808,14200.0
2008-10-08 15:40:00,29.75,29.87,29.68,29.87,12100.0,17.6104,17.6815,17.569,17.6815,12100.0
2008-10-08 15:45:00,29.84,29.84,29.57,29.57,7700.0,17.6637,17.6637,17.5039,17.5039,7700.0
2008-10-08 15:50:00,29.6,29.61,29.36,29.36,5200.0,17.5216,17.5276,17.3796,17.3796,5200.0
2008-10-08 15:55:00,29.34,29.47,29.26,29.26,32400.0,17.3677,17.4447,17.3204,17.3204,32400.0
2008-10-09 09:30:00,30.15,30.16,30.06,30.11,24400.0,17.8472,17.8531,17.7939,17.8235,24400.0
2008-10-09 09:35:00,30.1,30.14,29.96,29.98,15700.0,17.8176,17.8413,17.7347,17.7466,15700.0
2008-10-09 09:40:00,30.05,30.17,30.05,30.12,13900.0,17.788,17.8591,17.788,17.8295,13900.0
2008-10-09 09:45:00,30.13,30.13,30.02,30.02,19100.0,17.8354,17.8354,17.7703,17.7703,19100.0
2008-10-09 09:50:00,30.03,30.1,30.03,30.08,9800.0,17.7762,17.8176,17.7762,17.8058,9800.0
2008-10-09 09:55:00,30.06,30.06,29.86,29.87,2800.0,17.7939,17.7939,17.6755,17.6815,2800.0
2008-10-09 10:00:00,29.87,29.87,29.73,29.77,11000.0,17.6815,17.6815,17.5986,17.6223,11000.0
2008-10-09 10:05:00,29.87,29.93,29.84,29.92,7000.0,17.6815,17.717,17.6637,17.7111,7000.0
2008-10-09 10:10:00,29.94,29.97,29.83,29.83,12300.0,17.7229,17.7407,17.6578,17.6578,12300.0
2008-10-09 10:15:00,29.81,29.93,29.81,29.85,12500.0,17.646,17.717,17.646,17.6696,12500.0
2008-10-09 10:20:00,29.86,29.86,29.73,29.77,4000.0,17.6755,17.6755,17.5986,17.6223,4000.0
2008-10-09 10:25:00,29.76,29.8,29.52,29.52,26100.0,17.6164,17.64,17.4743,17.4743,26100.0
2008-10-09 10:30:00,29.52,29.55,29.5,29.54,7900.0,17.4743,17.492,17.4624,17.4861,7900.0
2008-10-09 10:35:00,29.57,29.68,29.54,29.62,13400.0,17.5039,17.569,17.4861,17.5335,13400.0
2008-10-09 10:40:00,29.51,29.51,29.33,29.33,3300.0,17.4684,17.4684,17.3618,17.3618,3300.0
2008-10-09 10:45:00,29.3,29.4,29.22,29.37,11700.0,17.3441,17.4033,17.2967,17.3855,11700.0
2008-10-09 10:50:00,29.35,29.35,29.21,29.21,4500.0,17.3737,17.3737,17.2908,17.2908,4500.0
2008-10-09 10:55:00,29.22,29.22,29.16,29.17,8400.0,17.2967,17.2967,17.2612,17.2671,8400.0
2008-10-09 11:00:00,29.21,29.21,28.98,28.98,3700.0,17.2908,17.2908,17.1546,17.1546,3700.0
2008-10-09 11:05:00,28.9,28.95,28.74,28.92,7200.0,17.1073,17.1369,17.0126,17.1191,7200.0
2008-10-09 11:10:00,28.86,29.0,28.86,29.0,4600.0,17.0836,17.1665,17.0836,17.1665,4600.0
2008-10-09 11:15:00,29.02,29.11,28.97,29.04,9000.0,17.1783,17.2316,17.1487,17.1902,9000.0
2008-10-09 11:20:00,29.06,29.09,28.95,28.95,16200.0,17.202,17.2197,17.1369,17.1369,16200.0
2008-10-09 11:25:00,28.96,28.96,28.83,28.9,16100.0,17.1428,17.1428,17.0658,17.1073,16100.0
2008-10-09 11:30:00,28.9,29.04,28.85,28.97,15000.0,17.1073,17.1902,17.0777,17.1487,15000.0
2008-10-09 11:35:00,28.97,29.27,28.97,29.14,20400.0,17.1487,17.3263,17.1487,17.2493,20400.0
2008-10-09 11:40:00,29.2,29.27,29.18,29.22,15100.0,17.2849,17.3263,17.273,17.2967,15100.0
2008-10-09 11:45:00,29.21,29.32,29.2,29.28,7600.0,17.2908,17.3559,17.2849,17.3322,7600.0
2008-10-09 11:50:00,29.25,29.28,29.11,29.11,28900.0,17.3145,17.3322,17.2316,17.2316,28900.0
2008-10-09 11:55:00,29.12,29.12,29.0,29.0,28000.0,17.2375,17.2375,17.1665,17.1665,28000.0
2008-10-09 12:00:00,29.01,29.03,28.94,28.99,10700.0,17.1724,17.1842,17.131,17.1606,10700.0
2008-10-09 12:05:00,28.98,29.01,28.95,29.01,7700.0,17.1546,17.1724,17.1369,17.1724,7700.0
2008-10-09 12:10:00,29.0,29.1,28.99,29.05,6600.0,17.1665,17.2257,17.1606,17.1961,6600.0
2008-10-09 12:15:00,29.05,29.16,29.05,29.16,6300.0,17.1961,17.2612,17.1961,17.2612,6300.0
2008-10-09 12:20:00,29.15,29.19,29.08,29.14,25800.0,17.2553,17.2789,17.2138,17.2493,25800.0
2008-10-09 12:25:00,29.17,29.19,29.1,29.1,9000.0,17.2671,17.2789,17.2257,17.2257,9000.0
2008-10-09 12:30:00,29.09,29.1,29.04,29.07,20700.0,17.2197,17.2257,17.1902,17.2079,20700.0
2008-10-09 12:35:00,29.07,29.12,29.03,29.03,6300.0,17.2079,17.2375,17.1842,17.1842,6300.0
2008-10-09 12:40:00,29.02,29.02,28.93,28.96,9300.0,17.1783,17.1783,17.125,17.1428,9300.0
2008-10-09 12:45:00,28.99,28.99,28.77,28.77,5500.0,17.1606,17.1606,17.0303,17.0303,5500.0
2008-10-09 12:50:00,28.77,28.87,28.77,28.84,5200.0,17.0303,17.0895,17.0303,17.0718,5200.0
2008-10-09 12:55:00,28.87,28.88,28.8,28.86,5400.0,17.0895,17.0954,17.0481,17.0836,5400.0
2008-10-09 13:00:00,28.88,28.91,28.84,28.91,6200.0,17.0954,17.1132,17.0718,17.1132,6200.0
2008-10-09 13:05:00,28.87,28.88,28.84,28.88,4300.0,17.0895,17.0954,17.0718,17.0954,4300.0
2008-10-09 13:10:00,28.88,29.01,28.87,29.01,2000.0,17.0954,17.1724,17.0895,17.1724,2000.0
2008-10-09 13:15:00,29.05,29.05,29.01,29.01,10500.0,17.1961,17.1961,17.1724,17.1724,10500.0
2008-10-09 13:20:00,28.97,29.0,28.94,28.99,4800.0,17.1487,17.1665,17.131,17.1606,4800.0
2008-10-09 13:25:00,28.93,29.11,28.93,29.07,6700.0,17.125,17.2316,17.125,17.2079,6700.0
2008-10-09 13:30:00,29.07,29.14,29.05,29.09,6000.0,17.2079,17.2493,17.1961,17.2197,6000.0
2008-10-09 13:35:00,29.1,29.11,29.0,29.0,14400.0,17.2257,17.2316,17.1665,17.1665,14400.0
2008-10-09 13:40:00,28.98,29.0,28.9,28.92,11800.0,17.1546,17.1665,17.1073,17.1191,11800.0
2008-10-09 13:45:00,28.96,28.97,28.92,28.94,14300.0,17.1428,17.1487,17.1191,17.131,14300.0
2008-10-09 13:50:00,28.93,28.93,28.92,28.93,5200.0,17.125,17.125,17.1191,17.125,5200.0
2008-10-09 13:55:00,28.94,28.99,28.94,28.96,7400.0,17.131,17.1606,17.131,17.1428,7400.0
2008-10-09 14:00:00,28.97,28.99,28.94,28.96,18500.0,17.1487,17.1606,17.131,17.1428,18500.0
2008-10-09 14:05:00,28.92,28.93,28.89,28.92,6500.0,17.1191,17.125,17.1014,17.1191,6500.0
2008-10-09 14:10:00,28.92,28.92,28.8,28.83,4400.0,17.1191,17.1191,17.0481,17.0658,4400.0
2008-10-09 14:15:00,28.81,28.87,28.71,28.77,16600.0,17.054,17.0895,16.9948,17.0303,16600.0
2008-10-09 14:20:00,28.7,28.75,28.7,28.75,13800.0,16.9889,17.0185,16.9889,17.0185,13800.0
2008-10-09 14:25:00,28.77,28.81,28.76,28.79,7300.0,17.0303,17.054,17.0244,17.0422,7300.0
2008-10-09 14:30:00,28.81,28.83,28.69,28.69,4400.0,17.054,17.0658,16.983,16.983,4400.0
2008-10-09 14:35:00,28.68,28.72,28.65,28.65,5400.0,16.9771,17.0007,16.9593,16.9593,5400.0
2008-10-09 14:40:00,28.67,28.72,28.66,28.67,8000.0,16.9711,17.0007,16.9652,16.9711,8000.0
2008-10-09 14:45:00,28.62,28.64,28.56,28.57,8500.0,16.9415,16.9534,16.906,16.9119,8500.0
2008-10-09 14:50:00,28.57,28.57,28.44,28.47,15400.0,16.9119,16.9119,16.835,16.8527,15400.0
2008-10-09 14:55:00,28.53,28.57,28.43,28.43,1800.0,16.8883,16.9119,16.8291,16.8291,1800.0
2008-10-09 15:00:00,28.36,28.36,28.11,28.11,10800.0,16.7876,16.7876,16.6396,16.6396,10800.0
2008-10-09 15:05:00,28.16,28.3,28.16,28.26,9700.0,16.6692,16.7521,16.6692,16.7284,9700.0
2008-10-09 15:10:00,28.24,28.24,28.0,28.0,34700.0,16.7166,16.7166,16.5745,16.5745,34700.0
2008-10-09 15:15:00,28.0,28.1,27.97,27.97,8900.0,16.5745,16.6337,16.5568,16.5568,8900.0
2008-10-09 15:20:00,27.94,28.01,27.9,27.97,8400.0,16.539,16.5804,16.5153,16.5568,8400.0
2008-10-09 15:25:00,28.02,28.02,27.93,27.95,1100.0,16.5864,16.5864,16.5331,16.5449,1100.0
2008-10-09 15:30:00,27.93,27.99,27.78,27.85,23400.0,16.5331,16.5686,16.4443,16.4857,23400.0
2008-10-09 15:35:00,27.85,27.85,27.71,27.71,6600.0,16.4857,16.4857,16.4029,16.4029,6600.0
2008-10-09 15:40:00,27.68,27.68,27.48,27.53,4100.0,16.3851,16.3851,16.2667,16.2963,4100.0
2008-10-09 15:45:00,27.51,27.52,27.23,27.24,10700.0,16.2845,16.2904,16.1187,16.1246,10700.0
2008-10-09 15:50:00,27.29,27.42,27.26,27.42,10200.0,16.1542,16.2312,16.1365,16.2312,10200.0
2008-10-09 15:55:00,27.39,27.65,27.39,27.49,19100.0,16.2134,16.3673,16.2134,16.2726,19100.0
2008-10-10 09:30:00,25.82,26.11,25.57,25.88,58100.0,15.2841,15.4557,15.1361,15.3196,58100.0
2008-10-10 09:35:00,25.82,25.82,25.28,25.52,44400.0,15.2841,15.2841,14.9644,15.1065,44400.0
2008-10-10 09:40:00,25.51,25.95,25.47,25.95,27200.0,15.1006,15.361,15.0769,15.361,27200.0
2008-10-10 09:45:00,25.95,26.28,25.95,26.23,18700.0,15.361,15.5564,15.361,15.5268,18700.0
2008-10-10 09:50:00,26.25,26.29,26.16,26.26,20600.0,15.5386,15.5623,15.4853,15.5445,20600.0
2008-10-10 09:55:00,26.19,26.48,25.43,25.43,8200.0,15.5031,15.6748,15.0532,15.0532,8200.0
2008-10-10 10:00:00,26.43,26.64,26.4,26.61,12700.0,15.6452,15.7695,15.6274,15.7517,12700.0
2008-10-10 10:05:00,26.59,27.22,26.59,27.05,5300.0,15.7399,16.1128,15.7399,16.0122,5300.0
2008-10-10 10:10:00,27.13,27.27,27.01,27.08,24200.0,16.0595,16.1424,15.9885,16.0299,24200.0
2008-10-10 10:15:00,27.07,27.07,26.69,26.77,12800.0,16.024,16.024,15.7991,15.8464,12800.0
2008-10-10 10:20:00,26.81,26.97,26.78,26.95,2300.0,15.8701,15.9648,15.8524,15.953,2300.0
2008-10-10 10:25:00,26.89,26.89,26.62,26.81,5000.0,15.9175,15.9175,15.7576,15.8701,5000.0
2008-10-10 10:30:00,26.72,26.72,26.33,26.33,36300.0,15.8168,15.8168,15.586,15.586,36300.0
2008-10-10 10:35:00,26.38,26.45,26.31,26.34,16200.0,15.6156,15.657,15.5741,15.5919,16200.0
2008-10-10 10:40:00,26.32,26.32,26.0,26.17,7200.0,15.5801,15.5801,15.3906,15.4913,7200.0
2008-10-10 10:45:00,26.18,26.34,26.09,26.34,15300.0,15.4972,15.5919,15.4439,15.5919,15300.0
2008-10-10 10:50:00,26.33,26.38,26.13,26.25,18700.0,15.586,15.6156,15.4676,15.5386,18700.0
2008-10-10 10:55:00,26.24,26.29,26.09,26.1,11100.0,15.5327,15.5623,15.4439,15.4498,11100.0
2008-10-10 11:00:00,26.2,26.25,26.14,26.22,15100.0,15.509,15.5386,15.4735,15.5209,15100.0
2008-10-10 11:05:00,26.2,26.31,26.08,26.08,67800.0,15.509,15.5741,15.438,15.438,67800.0
2008-10-10 11:10:00,26.12,26.14,25.9,25.99,10400.0,15.4617,15.4735,15.3314,15.3847,10400.0
2008-10-10 11:15:00,26.01,26.12,26.0,26.0,12000.0,15.3966,15.4617,15.3906,15.3906,12000.0
2008-10-10 11:20:00,26.05,26.05,25.87,26.02,11800.0,15.4202,15.4202,15.3137,15.4025,11800.0
2008-10-10 11:25:00,25.9,25.95,25.78,25.78,8400.0,15.3314,15.361,15.2604,15.2604,8400.0
2008-10-10 11:30:00,25.73,25.92,25.69,25.88,5100.0,15.2308,15.3433,15.2071,15.3196,5100.0
2008-10-10 11:35:00,25.93,26.08,25.93,26.0,20000.0,15.3492,15.438,15.3492,15.3906,20000.0
2008-10-10 11:40:00,26.07,26.07,25.96,25.98,10900.0,15.4321,15.4321,15.367,15.3788,10900.0
2008-10-10 11:45:00,25.96,26.08,25.86,25.86,5900.0,15.367,15.438,15.3078,15.3078,5900.0
2008-10-10 11:50:00,25.82,25.82,25.66,25.66,8300.0,15.2841,15.2841,15.1894,15.1894,8300.0
2008-10-10 11:55:00,25.74,25.92,25.74,25.84,9400.0,15.2367,15.3433,15.2367,15.2959,9400.0
2008-10-10 12:00:00,25.89,26.3,25.81,26.3,104500.0,15.3255,15.5682,15.2782,15.5682,104500.0
2008-10-10 12:05:00,26.29,26.33,26.13,26.15,14300.0,15.5623,15.586,15.4676,15.4794,14300.0
2008-10-10 12:10:00,26.14,26.21,26.12,26.18,7000.0,15.4735,15.5149,15.4617,15.4972,7000.0
2008-10-10 12:15:00,26.21,26.32,26.21,26.27,7300.0,15.5149,15.5801,15.5149,15.5505,7300.0
2008-10-10 12:20:00,26.27,26.42,26.24,26.33,4800.0,15.5505,15.6392,15.5327,15.586,4800.0
2008-10-10 12:25:00,26.39,26.39,26.24,26.27,11700.0,15.6215,15.6215,15.5327,15.5505,11700.0
2008-10-10 12:30:00,26.24,26.29,26.17,26.17,9700.0,15.5327,15.5623,15.4913,15.4913,9700.0
2008-10-10 12:35:00,26.22,26.25,26.06,26.1,19400.0,15.5209,15.5386,15.4261,15.4498,19400.0
2008-10-10 12:40:00,26.12,26.57,26.12,26.57,20900.0,15.4617,15.728,15.4617,15.728,20900.0
2008-10-10 12:45:00,26.44,26.55,26.36,26.36,9800.0,15.6511,15.7162,15.6037,15.6037,9800.0
2008-10-10 12:50:00,26.35,26.44,26.31,26.31,5300.0,15.5978,15.6511,15.5741,15.5741,5300.0
2008-10-10 12:55:00,26.33,26.33,26.15,26.21,25000.0,15.586,15.586,15.4794,15.5149,25000.0
2008-10-10 13:00:00,26.19,26.22,26.03,26.13,28500.0,15.5031,15.5209,15.4084,15.4676,28500.0
2008-10-10 13:05:00,26.06,26.14,26.01,26.08,15100.0,15.4261,15.4735,15.3966,15.438,15100.0
2008-10-10 13:10:00,26.06,26.07,25.83,25.88,24700.0,15.4261,15.4321,15.29,15.3196,24700.0
2008-10-10 13:15:00,25.9,25.9,25.73,25.73,21300.0,15.3314,15.3314,15.2308,15.2308,21300.0
2008-10-10 13:20:00,25.77,25.91,25.73,25.8,17500.0,15.2545,15.3374,15.2308,15.2722,17500.0
2008-10-10 13:25:00,25.81,25.95,25.73,25.95,30900.0,15.2782,15.361,15.2308,15.361,30900.0
2008-10-10 13:30:00,25.88,25.88,25.8,25.8,8700.0,15.3196,15.3196,15.2722,15.2722,8700.0
2008-10-10 13:35:00,25.75,25.75,25.64,25.69,4300.0,15.2426,15.2426,15.1775,15.2071,4300.0
2008-10-10 13:40:00,25.69,25.69,25.5,25.5,3900.0,15.2071,15.2071,15.0947,15.0947,3900.0
2008-10-10 13:45:00,25.46,25.47,25.25,25.26,7000.0,15.071,15.0769,14.9467,14.9526,7000.0
2008-10-10 13:50:00,25.3,25.36,25.25,25.25,3900.0,14.9763,15.0118,14.9467,14.9467,3900.0
2008-10-10 13:55:00,25.33,25.46,25.33,25.42,1300.0,14.994,15.071,14.994,15.0473,1300.0
2008-10-10 14:00:00,25.39,25.41,25.24,25.41,3500.0,15.0295,15.0414,14.9408,15.0414,3500.0
2008-10-10 14:05:00,25.54,25.71,25.53,25.69,4800.0,15.1183,15.219,15.1124,15.2071,4800.0
2008-10-10 14:10:00,25.69,25.83,25.59,25.61,9000.0,15.2071,15.29,15.1479,15.1598,9000.0
2008-10-10 14:15:00,25.59,25.66,25.48,25.54,7600.0,15.1479,15.1894,15.0828,15.1183,7600.0
2008-10-10 14:20:00,25.45,25.61,25.32,25.32,10500.0,15.0651,15.1598,14.9881,14.9881,10500.0
2008-10-10 14:25:00,25.25,25.37,25.2,25.2,11800.0,14.9467,15.0177,14.9171,14.9171,11800.0
2008-10-10 14:30:00,25.26,25.38,25.26,25.29,3500.0,14.9526,15.0236,14.9526,14.9703,3500.0
2008-10-10 14:35:00,25.19,25.24,25.11,25.17,9800.0,14.9112,14.9408,14.8638,14.8993,9800.0
2008-10-10 14:40:00,25.3,25.32,25.18,25.21,9400.0,14.9763,14.9881,14.9052,14.923,9400.0
2008-10-10 14:45:00,25.21,25.42,25.09,25.31,24100.0,14.923,15.0473,14.852,14.9822,24100.0
2008-10-10 14:50:00,25.25,25.32,25.15,25.26,10900.0,14.9467,14.9881,14.8875,14.9526,10900.0
2008-10-10 14:55:00,25.22,25.3,25.1,25.3,14600.0,14.9289,14.9763,14.8579,14.9763,14600.0
2008-10-10 15:00:00,25.26,25.43,25.26,25.41,3800.0,14.9526,15.0532,14.9526,15.0414,3800.0
2008-10-10 15:05:00,25.36,25.61,25.25,25.49,4000.0,15.0118,15.1598,14.9467,15.0887,4000.0
2008-10-10 15:10:00,25.48,26.25,25.47,25.93,23000.0,15.0828,15.5386,15.0769,15.3492,23000.0
2008-10-10 15:15:00,26.02,26.36,25.9,26.32,23400.0,15.4025,15.6037,15.3314,15.5801,23400.0
2008-10-10 15:20:00,26.32,26.54,26.32,26.4,60500.0,15.5801,15.7103,15.5801,15.6274,60500.0
2008-10-10 15:25:00,26.4,26.59,26.38,26.56,51300.0,15.6274,15.7399,15.6156,15.7221,51300.0
2008-10-10 15:30:00,26.42,26.93,26.42,26.9,53600.0,15.6392,15.9411,15.6392,15.9234,53600.0
2008-10-10 15:35:00,26.79,27.32,26.75,26.75,82600.0,15.8583,16.172,15.8346,15.8346,82600.0
2008-10-10 15:40:00,26.67,26.67,25.94,26.62,20200.0,15.7872,15.7872,15.3551,15.7576,20200.0
2008-10-10 15:45:00,26.57,26.91,26.31,26.34,105700.0,15.728,15.9293,15.5741,15.5919,105700.0
2008-10-10 15:50:00,26.43,26.72,26.23,26.39,29500.0,15.6452,15.8168,15.5268,15.6215,29500.0
2008-10-10 15:55:00,26.37,26.57,26.37,26.4,31100.0,15.6097,15.728,15.6097,15.6274,31100.0
2008-10-13 09:30:00,28.57,28.6,28.46,28.58,53900.0,16.9119,16.9297,16.8468,16.9179,53900.0
2008-10-13 09:35:00,28.58,28.74,28.57,28.74,10500.0,16.9179,17.0126,16.9119,17.0126,10500.0
2008-10-13 09:40:00,28.7,28.71,28.5,28.5,27200.0,16.9889,16.9948,16.8705,16.8705,27200.0
2008-10-13 09:45:00,28.54,28.55,28.44,28.44,7100.0,16.8942,16.9001,16.835,16.835,7100.0
2008-10-13 09:50:00,28.37,28.5,28.35,28.48,106100.0,16.7935,16.8705,16.7817,16.8587,106100.0
2008-10-13 09:55:00,28.48,28.53,28.37,28.51,83100.0,16.8587,16.8883,16.7935,16.8764,83100.0
2008-10-13 10:00:00,28.51,28.54,28.44,28.47,13400.0,16.8764,16.8942,16.835,16.8527,13400.0
2008-10-13 10:05:00,28.41,28.42,28.37,28.37,2900.0,16.8172,16.8231,16.7935,16.7935,2900.0
2008-10-13 10:10:00,28.31,28.42,28.26,28.38,27900.0,16.758,16.8231,16.7284,16.7995,27900.0
2008-10-13 10:15:00,28.39,28.47,28.36,28.44,12300.0,16.8054,16.8527,16.7876,16.835,12300.0
2008-10-13 10:20:00,28.5,28.54,28.5,28.51,5900.0,16.8705,16.8942,16.8705,16.8764,5900.0
2008-10-13 10:25:00,28.52,28.66,28.51,28.6,21200.0,16.8823,16.9652,16.8764,16.9297,21200.0
2008-10-13 10:30:00,28.62,28.7,28.6,28.63,13400.0,16.9415,16.9889,16.9297,16.9475,13400.0
2008-10-13 10:35:00,28.65,28.76,28.61,28.74,17100.0,16.9593,17.0244,16.9356,17.0126,17100.0
2008-10-13 10:40:00,28.73,28.78,28.66,28.69,3800.0,17.0066,17.0362,16.9652,16.983,3800.0
2008-10-13 10:45:00,28.71,28.72,28.65,28.68,13100.0,16.9948,17.0007,16.9593,16.9771,13100.0
2008-10-13 10:50:00,28.66,28.74,28.66,28.72,3800.0,16.9652,17.0126,16.9652,17.0007,3800.0
2008-10-13 10:55:00,28.72,28.85,28.72,28.81,23700.0,17.0007,17.0777,17.0007,17.054,23700.0
2008-10-13 11:00:00,28.8,28.94,28.8,28.91,44100.0,17.0481,17.131,17.0481,17.1132,44100.0
2008-10-13 11:05:00,28.95,28.97,28.89,28.9,14100.0,17.1369,17.1487,17.1014,17.1073,14100.0
2008-10-13 11:10:00,28.91,28.97,28.84,28.97,34000.0,17.1132,17.1487,17.0718,17.1487,34000.0
2008-10-13 11:15:00,28.97,29.03,28.94,28.95,17000.0,17.1487,17.1842,17.131,17.1369,17000.0
2008-10-13 11:20:00,28.97,28.98,28.92,28.98,19900.0,17.1487,17.1546,17.1191,17.1546,19900.0
2008-10-13 11:25:00,28.98,28.99,28.94,28.94,24700.0,17.1546,17.1606,17.131,17.131,24700.0
2008-10-13 11:30:00,28.98,29.17,28.93,29.17,26800.0,17.1546,17.2671,17.125,17.2671,26800.0
2008-10-13 11:35:00,29.2,29.28,29.19,29.28,12300.0,17.2849,17.3322,17.2789,17.3322,12300.0
2008-10-13 11:40:00,29.28,29.38,29.28,29.28,6000.0,17.3322,17.3914,17.3322,17.3322,6000.0
2008-10-13 11:45:00,29.28,29.32,29.19,29.19,8500.0,17.3322,17.3559,17.2789,17.2789,8500.0
2008-10-13 11:50:00,29.18,29.2,29.14,29.14,14300.0,17.273,17.2849,17.2493,17.2493,14300.0
2008-10-13 11:55:00,29.13,29.19,29.13,29.19,5800.0,17.2434,17.2789,17.2434,17.2789,5800.0
2008-10-13 12:00:00,29.15,29.16,29.11,29.15,10500.0,17.2553,17.2612,17.2316,17.2553,10500.0
2008-10-13 12:05:00,29.16,29.26,29.16,29.23,11200.0,17.2612,17.3204,17.2612,17.3026,11200.0
2008-10-13 12:10:00,29.22,29.25,29.2,29.25,7900.0,17.2967,17.3145,17.2849,17.3145,7900.0
2008-10-13 12:15:00,29.27,29.27,29.23,29.25,15800.0,17.3263,17.3263,17.3026,17.3145,15800.0
2008-10-13 12:20:00,29.23,29.23,29.21,29.21,1500.0,17.3026,17.3026,17.2908,17.2908,1500.0
2008-10-13 12:25:00,29.21,29.33,29.18,29.3,10200.0,17.2908,17.3618,17.273,17.3441,10200.0
2008-10-13 12:30:00,29.29,29.3,29.27,29.29,4600.0,17.3381,17.3441,17.3263,17.3381,4600.0
2008-10-13 12:35:00,29.3,29.32,29.26,29.28,17800.0,17.3441,17.3559,17.3204,17.3322,17800.0
2008-10-13 12:40:00,29.27,29.27,29.26,29.27,4100.0,17.3263,17.3263,17.3204,17.3263,4100.0
2008-10-13 12:45:00,29.27,29.27,29.27,29.27,0.0,17.3263,17.3263,17.3263,17.3263,0.0
2008-10-13 12:50:00,29.32,29.42,29.32,29.38,19000.0,17.3559,17.4151,17.3559,17.3914,19000.0
2008-10-13 12:55:00,29.38,29.4,29.33,29.39,5900.0,17.3914,17.4033,17.3618,17.3973,5900.0
2008-10-13 13:00:00,29.42,29.43,29.4,29.41,4800.0,17.4151,17.421,17.4033,17.4092,4800.0
2008-10-13 13:05:00,29.45,29.53,29.45,29.51,3200.0,17.4328,17.4802,17.4328,17.4684,3200.0
2008-10-13 13:10:00,29.51,29.51,29.49,29.5,12400.0,17.4684,17.4684,17.4565,17.4624,12400.0
2008-10-13 13:15:00,29.49,29.49,29.42,29.46,14700.0,17.4565,17.4565,17.4151,17.4388,14700.0
2008-10-13 13:20:00,29.44,29.46,29.4,29.42,31700.0,17.4269,17.4388,17.4033,17.4151,31700.0
2008-10-13 13:25:00,29.42,29.43,29.41,29.41,7600.0,17.4151,17.421,17.4092,17.4092,7600.0
2008-10-13 13:30:00,29.4,29.44,29.4,29.42,10400.0,17.4033,17.4269,17.4033,17.4151,10400.0
2008-10-13 13:35:00,29.44,29.45,29.42,29.42,21000.0,17.4269,17.4328,17.4151,17.4151,21000.0
2008-10-13 13:40:00,29.4,29.42,29.32,29.32,11000.0,17.4033,17.4151,17.3559,17.3559,11000.0
2008-10-13 13:45:00,29.31,29.39,29.28,29.35,23000.0,17.35,17.3973,17.3322,17.3737,23000.0
2008-10-13 13:50:00,29.35,29.44,29.34,29.43,28100.0,17.3737,17.4269,17.3677,17.421,28100.0
2008-10-13 13:55:00,29.44,29.46,29.34,29.38,13300.0,17.4269,17.4388,17.3677,17.3914,13300.0
2008-10-13 14:00:00,29.38,29.44,29.37,29.41,9400.0,17.3914,17.4269,17.3855,17.4092,9400.0
2008-10-13 14:05:00,29.41,29.43,29.31,29.31,10300.0,17.4092,17.421,17.35,17.35,10300.0
2008-10-13 14:10:00,29.29,29.38,29.29,29.36,20000.0,17.3381,17.3914,17.3381,17.3796,20000.0
2008-10-13 14:15:00,29.36,29.36,29.34,29.36,2400.0,17.3796,17.3796,17.3677,17.3796,2400.0
2008-10-13 14:20:00,29.34,29.35,29.29,29.31,8100.0,17.3677,17.3737,17.3381,17.35,8100.0
2008-10-13 14:25:00,29.3,29.3,29.23,29.23,8100.0,17.3441,17.3441,17.3026,17.3026,8100.0
2008-10-13 14:30:00,29.23,29.27,29.23,29.26,2000.0,17.3026,17.3263,17.3026,17.3204,2000.0
2008-10-13 14:35:00,29.28,29.38,29.28,29.36,6200.0,17.3322,17.3914,17.3322,17.3796,6200.0
2008-10-13 14:40:00,29.37,29.44,29.37,29.43,2800.0,17.3855,17.4269,17.3855,17.421,2800.0
2008-10-13 14:45:00,29.45,29.52,29.42,29.52,18600.0,17.4328,17.4743,17.4151,17.4743,18600.0
2008-10-13 14:50:00,29.5,29.52,29.47,29.48,11000.0,17.4624,17.4743,17.4447,17.4506,11000.0
2008-10-13 14:55:00,29.48,29.63,29.48,29.63,8400.0,17.4506,17.5394,17.4506,17.5394,8400.0
2008-10-13 15:00:00,29.64,29.71,29.64,29.67,11100.0,17.5453,17.5868,17.5453,17.5631,11100.0
2008-10-13 15:05:00,29.7,29.84,29.7,29.78,15300.0,17.5808,17.6637,17.5808,17.6282,15300.0
2008-10-13 15:10:00,29.86,29.88,29.82,29.88,5900.0,17.6755,17.6874,17.6519,17.6874,5900.0
2008-10-13 15:15:00,29.88,29.88,29.78,29.85,22500.0,17.6874,17.6874,17.6282,17.6696,22500.0
2008-10-13 15:20:00,29.86,29.96,29.83,29.96,19000.0,17.6755,17.7347,17.6578,17.7347,19000.0
2008-10-13 15:25:00,29.95,30.04,29.95,30.04,16000.0,17.7288,17.7821,17.7288,17.7821,16000.0
2008-10-13 15:30:00,30.01,30.1,29.98,30.06,13300.0,17.7643,17.8176,17.7466,17.7939,13300.0
2008-10-13 15:35:00,30.05,30.13,30.02,30.12,22000.0,17.788,17.8354,17.7703,17.8295,22000.0
2008-10-13 15:40:00,30.12,30.19,30.09,30.12,77600.0,17.8295,17.8709,17.8117,17.8295,77600.0
2008-10-13 15:45:00,30.13,30.28,30.13,30.24,29500.0,17.8354,17.9242,17.8354,17.9005,29500.0
2008-10-13 15:50:00,30.29,30.4,30.28,30.4,50600.0,17.9301,17.9952,17.9242,17.9952,50600.0
2008-10-13 15:55:00,30.43,30.81,30.42,30.78,71000.0,18.013,18.2379,18.007,18.2201,71000.0
2008-10-14 09:30:00,31.83,32.06,31.55,31.61,84800.0,18.8417,18.9778,18.6759,18.7115,84800.0
2008-10-14 09:35:00,31.68,31.68,31.34,31.47,48600.0,18.7529,18.7529,18.5516,18.6286,48600.0
2008-10-14 09:40:00,31.4,31.44,31.27,31.34,23300.0,18.5871,18.6108,18.5102,18.5516,23300.0
2008-10-14 09:45:00,31.33,31.33,31.05,31.06,36900.0,18.5457,18.5457,18.38,18.3859,36900.0
2008-10-14 09:50:00,31.11,31.15,30.78,30.9,83900.0,18.4155,18.4392,18.2201,18.2912,83900.0
2008-10-14 09:55:00,30.89,30.89,30.64,30.64,20600.0,18.2853,18.2853,18.1373,18.1373,20600.0
2008-10-14 10:00:00,30.67,30.97,30.64,30.88,16200.0,18.155,18.3326,18.1373,18.2793,16200.0
2008-10-14 10:05:00,30.88,30.97,30.64,30.68,11800.0,18.2793,18.3326,18.1373,18.1609,11800.0
2008-10-14 10:10:00,30.65,30.71,30.5,30.51,19700.0,18.1432,18.1787,18.0544,18.0603,19700.0
2008-10-14 10:15:00,30.55,30.7,30.55,30.64,29500.0,18.084,18.1728,18.084,18.1373,29500.0
2008-10-14 10:20:00,30.62,30.72,30.62,30.63,7200.0,18.1254,18.1846,18.1254,18.1313,7200.0
2008-10-14 10:25:00,30.62,30.68,30.55,30.68,25100.0,18.1254,18.1609,18.084,18.1609,25100.0
2008-10-14 10:30:00,30.7,30.7,30.59,30.59,6900.0,18.1728,18.1728,18.1077,18.1077,6900.0
2008-10-14 10:35:00,30.6,30.62,30.4,30.4,4800.0,18.1136,18.1254,17.9952,17.9952,4800.0
2008-10-14 10:40:00,30.44,30.47,30.2,30.23,5600.0,18.0189,18.0366,17.8768,17.8946,5600.0
2008-10-14 10:45:00,30.05,30.15,29.95,30.04,16000.0,17.788,17.8472,17.7288,17.7821,16000.0
2008-10-14 10:50:00,30.06,30.27,30.06,30.27,7500.0,17.7939,17.9182,17.7939,17.9182,7500.0
2008-10-14 10:55:00,30.27,30.3,30.22,30.26,3600.0,17.9182,17.936,17.8886,17.9123,3600.0
2008-10-14 11:00:00,30.26,30.36,30.25,30.31,3400.0,17.9123,17.9715,17.9064,17.9419,3400.0
2008-10-14 11:05:00,30.23,30.31,30.16,30.16,9100.0,17.8946,17.9419,17.8531,17.8531,9100.0
2008-10-14 11:10:00,30.11,30.14,30.08,30.14,1900.0,17.8235,17.8413,17.8058,17.8413,1900.0
2008-10-14 11:15:00,30.21,30.29,30.19,30.29,3900.0,17.8827,17.9301,17.8709,17.9301,3900.0
2008-10-14 11:20:00,30.24,30.24,30.2,30.2,3600.0,17.9005,17.9005,17.8768,17.8768,3600.0
2008-10-14 11:25:00,30.32,30.57,30.32,30.51,6600.0,17.9478,18.0958,17.9478,18.0603,6600.0
2008-10-14 11:30:00,30.54,30.61,30.54,30.61,12200.0,18.0781,18.1195,18.0781,18.1195,12200.0
2008-10-14 11:35:00,30.51,30.62,30.5,30.57,6400.0,18.0603,18.1254,18.0544,18.0958,6400.0
2008-10-14 11:40:00,30.53,30.6,30.51,30.56,8900.0,18.0722,18.1136,18.0603,18.0899,8900.0
2008-10-14 11:45:00,30.59,30.78,30.59,30.75,7500.0,18.1077,18.2201,18.1077,18.2024,7500.0
2008-10-14 11:50:00,30.76,30.77,30.57,30.58,13200.0,18.2083,18.2142,18.0958,18.1018,13200.0
2008-10-14 11:55:00,30.54,30.66,30.54,30.61,9500.0,18.0781,18.1491,18.0781,18.1195,9500.0
2008-10-14 12:00:00,30.6,30.61,30.43,30.43,68100.0,18.1136,18.1195,18.013,18.013,68100.0
2008-10-14 12:05:00,30.47,30.59,30.44,30.59,4400.0,18.0366,18.1077,18.0189,18.1077,4400.0
2008-10-14 12:10:00,30.59,30.63,30.55,30.56,2100.0,18.1077,18.1313,18.084,18.0899,2100.0
2008-10-14 12:15:00,30.54,30.67,30.52,30.66,6700.0,18.0781,18.155,18.0662,18.1491,6700.0
2008-10-14 12:20:00,30.64,30.69,30.61,30.64,2400.0,18.1373,18.1669,18.1195,18.1373,2400.0
2008-10-14 12:25:00,30.65,30.66,30.62,30.66,900.0,18.1432,18.1491,18.1254,18.1491,900.0
2008-10-14 12:30:00,30.65,30.65,30.59,30.62,400.0,18.1432,18.1432,18.1077,18.1254,400.0
2008-10-14 12:35:00,30.62,30.8,30.62,30.77,9500.0,18.1254,18.232,18.1254,18.2142,9500.0
2008-10-14 12:40:00,30.8,30.82,30.75,30.75,6800.0,18.232,18.2438,18.2024,18.2024,6800.0
2008-10-14 12:45:00,30.76,30.81,30.72,30.81,2400.0,18.2083,18.2379,18.1846,18.2379,2400.0
2008-10-14 12:50:00,30.78,30.78,30.72,30.72,11200.0,18.2201,18.2201,18.1846,18.1846,11200.0
2008-10-14 12:55:00,30.72,30.73,30.64,30.64,5100.0,18.1846,18.1905,18.1373,18.1373,5100.0
2008-10-14 13:00:00,30.63,30.66,30.61,30.66,3700.0,18.1313,18.1491,18.1195,18.1491,3700.0
2008-10-14 13:05:00,30.64,30.68,30.62,30.65,21300.0,18.1373,18.1609,18.1254,18.1432,21300.0
2008-10-14 13:10:00,30.67,30.69,30.64,30.69,8800.0,18.155,18.1669,18.1373,18.1669,8800.0
2008-10-14 13:15:00,30.69,30.7,30.53,30.61,18400.0,18.1669,18.1728,18.0722,18.1195,18400.0
2008-10-14 13:20:00,30.59,30.59,30.46,30.46,7200.0,18.1077,18.1077,18.0307,18.0307,7200.0
2008-10-14 13:25:00,30.47,30.5,30.47,30.49,3000.0,18.0366,18.0544,18.0366,18.0485,3000.0
2008-10-14 13:30:00,30.51,30.61,30.47,30.58,61900.0,18.0603,18.1195,18.0366,18.1018,61900.0
2008-10-14 13:35:00,30.58,30.58,30.47,30.47,12300.0,18.1018,18.1018,18.0366,18.0366,12300.0
2008-10-14 13:40:00,30.48,30.53,30.38,30.42,3500.0,18.0426,18.0722,17.9834,18.007,3500.0
2008-10-14 13:45:00,30.46,30.49,30.44,30.47,18600.0,18.0307,18.0485,18.0189,18.0366,18600.0
2008-10-14 13:50:00,30.45,30.46,30.39,30.39,3200.0,18.0248,18.0307,17.9893,17.9893,3200.0
2008-10-14 13:55:00,30.35,30.35,30.31,30.34,6000.0,17.9656,17.9656,17.9419,17.9597,6000.0
2008-10-14 14:00:00,30.35,30.44,30.32,30.32,15100.0,17.9656,18.0189,17.9478,17.9478,15100.0
2008-10-14 14:05:00,30.3,30.3,30.17,30.23,4300.0,17.936,17.936,17.8591,17.8946,4300.0
2008-10-14 14:10:00,30.21,30.21,30.01,30.01,17400.0,17.8827,17.8827,17.7643,17.7643,17400.0
2008-10-14 14:15:00,30.04,30.12,29.84,29.9,17800.0,17.7821,17.8295,17.6637,17.6992,17800.0
2008-10-14 14:20:00,29.9,30.03,29.89,29.97,9300.0,17.6992,17.7762,17.6933,17.7407,9300.0
2008-10-14 14:25:00,30.0,30.19,29.98,30.19,30000.0,17.7584,17.8709,17.7466,17.8709,30000.0
2008-10-14 14:30:00,30.22,30.22,29.98,29.98,7600.0,17.8886,17.8886,17.7466,17.7466,7600.0
2008-10-14 14:35:00,30.03,30.11,30.03,30.07,3100.0,17.7762,17.8235,17.7762,17.7999,3100.0
2008-10-14 14:40:00,30.08,30.08,29.81,29.81,17100.0,17.8058,17.8058,17.646,17.646,17100.0
2008-10-14 14:45:00,29.79,29.81,29.69,29.7,6000.0,17.6341,17.646,17.5749,17.5808,6000.0
2008-10-14 14:50:00,29.67,29.73,29.61,29.73,12600.0,17.5631,17.5986,17.5276,17.5986,12600.0
2008-10-14 14:55:00,29.69,29.69,29.56,29.67,10700.0,17.5749,17.5749,17.498,17.5631,10700.0
2008-10-14 15:00:00,29.63,29.8,29.59,29.76,14100.0,17.5394,17.64,17.5157,17.6164,14100.0
2008-10-14 15:05:00,29.8,29.89,29.77,29.88,11500.0,17.64,17.6933,17.6223,17.6874,11500.0
2008-10-14 15:10:00,30.01,30.16,30.01,30.15,5600.0,17.7643,17.8531,17.7643,17.8472,5600.0
2008-10-14 15:15:00,30.06,30.06,29.89,29.91,7700.0,17.7939,17.7939,17.6933,17.7051,7700.0
2008-10-14 15:20:00,29.9,30.03,29.87,29.87,6400.0,17.6992,17.7762,17.6815,17.6815,6400.0
2008-10-14 15:25:00,29.9,30.21,29.88,30.19,6100.0,17.6992,17.8827,17.6874,17.8709,6100.0
2008-10-14 15:30:00,30.22,30.42,30.22,30.33,23600.0,17.8886,18.007,17.8886,17.9538,23600.0
2008-10-14 15:35:00,30.33,30.35,30.06,30.06,8900.0,17.9538,17.9656,17.7939,17.7939,8900.0
2008-10-14 15:40:00,30.06,30.38,30.05,30.32,36900.0,17.7939,17.9834,17.788,17.9478,36900.0
2008-10-14 15:45:00,30.34,30.49,30.3,30.33,9800.0,17.9597,18.0485,17.936,17.9538,9800.0
2008-10-14 15:50:00,30.28,30.32,30.25,30.28,8700.0,17.9242,17.9478,17.9064,17.9242,8700.0
2008-10-14 15:55:00,30.33,30.33,30.2,30.2,42900.0,17.9538,17.9538,17.8768,17.8768,42900.0
2008-10-15 09:30:00,29.42,29.59,29.26,29.41,39800.0,17.4151,17.5157,17.3204,17.4092,39800.0
2008-10-15 09:35:00,29.35,29.45,29.26,29.26,13900.0,17.3737,17.4328,17.3204,17.3204,13900.0
2008-10-15 09:40:00,29.24,29.31,29.17,29.31,24900.0,17.3085,17.35,17.2671,17.35,24900.0
2008-10-15 09:45:00,29.24,29.29,29.07,29.07,22400.0,17.3085,17.3381,17.2079,17.2079,22400.0
2008-10-15 09:50:00,29.07,29.12,29.0,29.0,20600.0,17.2079,17.2375,17.1665,17.1665,20600.0
2008-10-15 09:55:00,29.06,29.16,29.06,29.12,23200.0,17.202,17.2612,17.202,17.2375,23200.0
2008-10-15 10:00:00,29.1,29.1,28.96,29.09,8100.0,17.2257,17.2257,17.1428,17.2197,8100.0
2008-10-15 10:05:00,29.05,29.05,28.92,28.96,13000.0,17.1961,17.1961,17.1191,17.1428,13000.0
2008-10-15 10:10:00,28.96,29.0,28.9,28.91,14900.0,17.1428,17.1665,17.1073,17.1132,14900.0
2008-10-15 10:15:00,28.91,28.91,28.76,28.78,8500.0,17.1132,17.1132,17.0244,17.0362,8500.0
2008-10-15 10:20:00,28.82,28.84,28.76,28.82,6100.0,17.0599,17.0718,17.0244,17.0599,6100.0
2008-10-15 10:25:00,28.76,28.77,28.74,28.77,1700.0,17.0244,17.0303,17.0126,17.0303,1700.0
2008-10-15 10:30:00,28.77,28.95,28.77,28.94,2000.0,17.0303,17.1369,17.0303,17.131,2000.0
2008-10-15 10:35:00,28.98,29.0,28.9,28.91,5700.0,17.1546,17.1665,17.1073,17.1132,5700.0
2008-10-15 10:40:00,28.99,28.99,28.65,28.65,14900.0,17.1606,17.1606,16.9593,16.9593,14900.0
2008-10-15 10:45:00,28.65,28.67,28.58,28.58,14600.0,16.9593,16.9711,16.9179,16.9179,14600.0
2008-10-15 10:50:00,28.56,28.6,28.54,28.59,12400.0,16.906,16.9297,16.8942,16.9238,12400.0
2008-10-15 10:55:00,28.59,28.59,28.42,28.42,10300.0,16.9238,16.9238,16.8231,16.8231,10300.0
2008-10-15 11:00:00,28.43,28.43,28.34,28.39,11800.0,16.8291,16.8291,16.7758,16.8054,11800.0
2008-10-15 11:05:00,28.44,28.44,28.34,28.39,14100.0,16.835,16.835,16.7758,16.8054,14100.0
2008-10-15 11:10:00,28.43,28.47,28.42,28.47,8800.0,16.8291,16.8527,16.8231,16.8527,8800.0
2008-10-15 11:15:00,28.44,28.49,28.43,28.44,4300.0,16.835,16.8646,16.8291,16.835,4300.0
2008-10-15 11:20:00,28.4,28.4,28.28,28.28,6400.0,16.8113,16.8113,16.7403,16.7403,6400.0
2008-10-15 11:25:00,28.24,28.33,28.21,28.33,5600.0,16.7166,16.7699,16.6988,16.7699,5600.0
2008-10-15 11:30:00,28.39,28.48,28.37,28.39,16600.0,16.8054,16.8587,16.7935,16.8054,16600.0
2008-10-15 11:35:00,28.44,28.54,28.43,28.54,4400.0,16.835,16.8942,16.8291,16.8942,4400.0
2008-10-15 11:40:00,28.54,28.59,28.51,28.51,6600.0,16.8942,16.9238,16.8764,16.8764,6600.0
2008-10-15 11:45:00,28.46,28.51,28.45,28.45,3100.0,16.8468,16.8764,16.8409,16.8409,3100.0
2008-10-15 11:50:00,28.46,28.46,28.39,28.46,4100.0,16.8468,16.8468,16.8054,16.8468,4100.0
2008-10-15 11:55:00,28.47,28.52,28.47,28.52,700.0,16.8527,16.8823,16.8527,16.8823,700.0
2008-10-15 12:00:00,28.44,28.54,28.44,28.54,800.0,16.835,16.8942,16.835,16.8942,800.0
2008-10-15 12:05:00,28.41,28.46,28.38,28.38,2100.0,16.8172,16.8468,16.7995,16.7995,2100.0
2008-10-15 12:10:00,28.38,28.38,28.34,28.38,3100.0,16.7995,16.7995,16.7758,16.7995,3100.0
2008-10-15 12:15:00,28.38,28.38,28.23,28.28,11400.0,16.7995,16.7995,16.7107,16.7403,11400.0
2008-10-15 12:20:00,28.26,28.26,28.12,28.12,5200.0,16.7284,16.7284,16.6456,16.6456,5200.0
2008-10-15 12:25:00,28.12,28.21,28.1,28.21,6900.0,16.6456,16.6988,16.6337,16.6988,6900.0
2008-10-15 12:30:00,28.21,28.24,28.18,28.21,9600.0,16.6988,16.7166,16.6811,16.6988,9600.0
2008-10-15 12:35:00,28.22,28.3,28.18,28.27,42900.0,16.7048,16.7521,16.6811,16.7344,42900.0
2008-10-15 12:40:00,28.31,28.36,28.28,28.28,8300.0,16.758,16.7876,16.7403,16.7403,8300.0
2008-10-15 12:45:00,28.3,28.33,28.27,28.31,20200.0,16.7521,16.7699,16.7344,16.758,20200.0
2008-10-15 12:50:00,28.3,28.35,28.3,28.33,8400.0,16.7521,16.7817,16.7521,16.7699,8400.0
2008-10-15 12:55:00,28.38,28.38,28.28,28.28,16300.0,16.7995,16.7995,16.7403,16.7403,16300.0
2008-10-15 13:00:00,28.25,28.25,28.21,28.21,15100.0,16.7225,16.7225,16.6988,16.6988,15100.0
2008-10-15 13:05:00,28.2,28.25,28.2,28.25,5500.0,16.6929,16.7225,16.6929,16.7225,5500.0
2008-10-15 13:10:00,28.25,28.26,28.2,28.22,6800.0,16.7225,16.7284,16.6929,16.7048,6800.0
2008-10-15 13:15:00,28.17,28.17,28.02,28.02,13100.0,16.6752,16.6752,16.5864,16.5864,13100.0
2008-10-15 13:20:00,28.06,28.08,28.0,28.0,11100.0,16.61,16.6219,16.5745,16.5745,11100.0
2008-10-15 13:25:00,27.93,28.08,27.92,28.01,40900.0,16.5331,16.6219,16.5272,16.5804,40900.0
2008-10-15 13:30:00,28.02,28.04,27.98,27.98,7400.0,16.5864,16.5982,16.5627,16.5627,7400.0
2008-10-15 13:35:00,27.89,27.89,27.75,27.82,7700.0,16.5094,16.5094,16.4265,16.468,7700.0
2008-10-15 13:40:00,27.8,27.82,27.73,27.79,40100.0,16.4561,16.468,16.4147,16.4502,40100.0
2008-10-15 13:45:00,27.75,27.82,27.75,27.81,4600.0,16.4265,16.468,16.4265,16.4621,4600.0
2008-10-15 13:50:00,27.81,27.86,27.76,27.84,39100.0,16.4621,16.4917,16.4325,16.4798,39100.0
2008-10-15 13:55:00,27.85,27.85,27.74,27.75,27400.0,16.4857,16.4857,16.4206,16.4265,27400.0
2008-10-15 14:00:00,27.74,27.75,27.6,27.6,27000.0,16.4206,16.4265,16.3377,16.3377,27000.0
2008-10-15 14:05:00,27.65,27.68,27.61,27.62,23300.0,16.3673,16.3851,16.3437,16.3496,23300.0
2008-10-15 14:10:00,27.62,27.63,27.56,27.6,7800.0,16.3496,16.3555,16.3141,16.3377,7800.0
2008-10-15 14:15:00,27.58,27.58,27.48,27.52,14100.0,16.3259,16.3259,16.2667,16.2904,14100.0
2008-10-15 14:20:00,27.54,27.64,27.54,27.63,25900.0,16.3022,16.3614,16.3022,16.3555,25900.0
2008-10-15 14:25:00,27.68,27.74,27.68,27.73,5000.0,16.3851,16.4206,16.3851,16.4147,5000.0
2008-10-15 14:30:00,27.76,27.83,27.75,27.81,6700.0,16.4325,16.4739,16.4265,16.4621,6700.0
2008-10-15 14:35:00,27.8,27.8,27.68,27.68,36400.0,16.4561,16.4561,16.3851,16.3851,36400.0
2008-10-15 14:40:00,27.68,27.92,27.68,27.86,15400.0,16.3851,16.5272,16.3851,16.4917,15400.0
2008-10-15 14:45:00,27.86,27.91,27.84,27.89,14500.0,16.4917,16.5213,16.4798,16.5094,14500.0
2008-10-15 14:50:00,27.93,27.93,27.8,27.81,14100.0,16.5331,16.5331,16.4561,16.4621,14100.0
2008-10-15 14:55:00,27.82,27.87,27.7,27.7,48600.0,16.468,16.4976,16.3969,16.3969,48600.0
2008-10-15 15:00:00,27.65,27.76,27.57,27.76,14300.0,16.3673,16.4325,16.32,16.4325,14300.0
2008-10-15 15:05:00,27.78,28.01,27.76,27.99,17200.0,16.4443,16.5804,16.4325,16.5686,17200.0
2008-10-15 15:10:00,27.99,28.02,27.91,27.96,24800.0,16.5686,16.5864,16.5213,16.5508,24800.0
2008-10-15 15:15:00,27.9,27.99,27.8,27.83,27100.0,16.5153,16.5686,16.4561,16.4739,27100.0
2008-10-15 15:20:00,27.83,27.92,27.73,27.88,15200.0,16.4739,16.5272,16.4147,16.5035,15200.0
2008-10-15 15:25:00,27.88,27.89,27.72,27.72,21700.0,16.5035,16.5094,16.4088,16.4088,21700.0
2008-10-15 15:30:00,27.75,27.75,27.5,27.54,9700.0,16.4265,16.4265,16.2786,16.3022,9700.0
2008-10-15 15:35:00,27.59,27.66,27.5,27.53,24500.0,16.3318,16.3733,16.2786,16.2963,24500.0
2008-10-15 15:40:00,27.5,27.61,27.48,27.53,16500.0,16.2786,16.3437,16.2667,16.2963,16500.0
2008-10-15 15:45:00,27.5,27.56,27.24,27.24,39700.0,16.2786,16.3141,16.1246,16.1246,39700.0
2008-10-15 15:50:00,27.26,27.31,27.22,27.22,5600.0,16.1365,16.1661,16.1128,16.1128,5600.0
2008-10-15 15:55:00,27.23,27.26,26.87,26.87,47500.0,16.1187,16.1365,15.9056,15.9056,47500.0
2008-10-16 09:30:00,27.54,27.61,27.33,27.35,8500.0,16.3022,16.3437,16.1779,16.1898,8500.0
2008-10-16 09:35:00,27.33,27.61,27.28,27.58,11900.0,16.1779,16.3437,16.1483,16.3259,11900.0
2008-10-16 09:40:00,27.56,27.67,27.53,27.57,14800.0,16.3141,16.3792,16.2963,16.32,14800.0
2008-10-16 09:45:00,27.64,27.79,27.63,27.75,26500.0,16.3614,16.4502,16.3555,16.4265,26500.0
2008-10-16 09:50:00,27.8,27.9,27.75,27.78,16200.0,16.4561,16.5153,16.4265,16.4443,16200.0
2008-10-16 09:55:00,27.67,27.71,27.59,27.71,11600.0,16.3792,16.4029,16.3318,16.4029,11600.0
2008-10-16 10:00:00,27.68,27.68,27.4,27.42,27500.0,16.3851,16.3851,16.2194,16.2312,27500.0
2008-10-16 10:05:00,27.47,27.52,27.33,27.44,21600.0,16.2608,16.2904,16.1779,16.243,21600.0
2008-10-16 10:10:00,27.42,27.42,26.92,26.99,34600.0,16.2312,16.2312,15.9352,15.9767,34600.0
2008-10-16 10:15:00,26.96,27.04,26.9,26.9,14500.0,15.9589,16.0063,15.9234,15.9234,14500.0
2008-10-16 10:20:00,26.89,27.05,26.87,26.92,18700.0,15.9175,16.0122,15.9056,15.9352,18700.0
2008-10-16 10:25:00,26.94,27.03,26.78,26.8,15900.0,15.9471,16.0003,15.8524,15.8642,15900.0
2008-10-16 10:30:00,26.79,26.8,26.56,26.69,8900.0,15.8583,15.8642,15.7221,15.7991,8900.0
2008-10-16 10:35:00,26.68,26.68,26.46,26.6,3700.0,15.7932,15.7932,15.6629,15.7458,3700.0
2008-10-16 10:40:00,26.6,26.71,26.5,26.66,13000.0,15.7458,15.8109,15.6866,15.7813,13000.0
2008-10-16 10:45:00,26.66,26.83,26.62,26.77,14300.0,15.7813,15.8819,15.7576,15.8464,14300.0
2008-10-16 10:50:00,26.85,26.89,26.64,26.66,14800.0,15.8938,15.9175,15.7695,15.7813,14800.0
2008-10-16 10:55:00,26.66,26.67,26.43,26.43,4300.0,15.7813,15.7872,15.6452,15.6452,4300.0
2008-10-16 11:00:00,26.44,26.45,26.17,26.21,16200.0,15.6511,15.657,15.4913,15.5149,16200.0
2008-10-16 11:05:00,26.21,26.33,26.14,26.15,19900.0,15.5149,15.586,15.4735,15.4794,19900.0
2008-10-16 11:10:00,26.15,26.25,26.02,26.08,21800.0,15.4794,15.5386,15.4025,15.438,21800.0
2008-10-16 11:15:00,26.07,26.32,26.03,26.23,52700.0,15.4321,15.5801,15.4084,15.5268,52700.0
2008-10-16 11:20:00,26.22,26.55,26.22,26.55,5000.0,15.5209,15.7162,15.5209,15.7162,5000.0
2008-10-16 11:25:00,26.51,26.51,26.37,26.4,10100.0,15.6925,15.6925,15.6097,15.6274,10100.0
2008-10-16 11:30:00,26.34,26.56,26.34,26.56,12800.0,15.5919,15.7221,15.5919,15.7221,12800.0
2008-10-16 11:35:00,26.58,26.72,26.55,26.55,8000.0,15.734,15.8168,15.7162,15.7162,8000.0
2008-10-16 11:40:00,26.54,26.68,26.52,26.68,5100.0,15.7103,15.7932,15.6984,15.7932,5100.0
2008-10-16 11:45:00,26.69,26.74,26.62,26.62,9400.0,15.7991,15.8287,15.7576,15.7576,9400.0
2008-10-16 11:50:00,26.58,26.96,26.55,26.96,24900.0,15.734,15.9589,15.7162,15.9589,24900.0
2008-10-16 11:55:00,26.95,26.96,26.8,26.83,8400.0,15.953,15.9589,15.8642,15.8819,8400.0
2008-10-16 12:00:00,26.79,26.85,26.69,26.75,7400.0,15.8583,15.8938,15.7991,15.8346,7400.0
2008-10-16 12:05:00,26.69,26.69,26.61,26.69,1900.0,15.7991,15.7991,15.7517,15.7991,1900.0
2008-10-16 12:10:00,26.73,27.0,26.73,27.0,9500.0,15.8228,15.9826,15.8228,15.9826,9500.0
2008-10-16 12:15:00,27.15,27.23,26.98,27.01,8000.0,16.0714,16.1187,15.9707,15.9885,8000.0
2008-10-16 12:20:00,27.07,27.35,27.07,27.3,9000.0,16.024,16.1898,16.024,16.1602,9000.0
2008-10-16 12:25:00,27.26,27.31,27.07,27.07,1900.0,16.1365,16.1661,16.024,16.024,1900.0
2008-10-16 12:30:00,27.04,27.09,26.97,26.97,9300.0,16.0063,16.0359,15.9648,15.9648,9300.0
2008-10-16 12:35:00,27.02,27.17,27.02,27.13,13000.0,15.9944,16.0832,15.9944,16.0595,13000.0
2008-10-16 12:40:00,27.14,27.18,26.91,26.95,13200.0,16.0655,16.0891,15.9293,15.953,13200.0
2008-10-16 12:45:00,26.97,27.12,26.95,27.05,6800.0,15.9648,16.0536,15.953,16.0122,6800.0
2008-10-16 12:50:00,27.05,27.11,26.9,27.07,14500.0,16.0122,16.0477,15.9234,16.024,14500.0
2008-10-16 12:55:00,27.1,27.11,26.81,26.86,11600.0,16.0418,16.0477,15.8701,15.8997,11600.0
2008-10-16 13:00:00,26.86,26.96,26.82,26.96,17500.0,15.8997,15.9589,15.876,15.9589,17500.0
2008-10-16 13:05:00,26.99,27.01,26.83,26.85,15200.0,15.9767,15.9885,15.8819,15.8938,15200.0
2008-10-16 13:10:00,26.85,27.01,26.85,27.0,16300.0,15.8938,15.9885,15.8938,15.9826,16300.0
2008-10-16 13:15:00,26.99,27.11,26.99,27.11,6600.0,15.9767,16.0477,15.9767,16.0477,6600.0
2008-10-16 13:20:00,27.05,27.25,27.05,27.17,8300.0,16.0122,16.1306,16.0122,16.0832,8300.0
2008-10-16 13:25:00,27.09,27.11,27.0,27.01,9400.0,16.0359,16.0477,15.9826,15.9885,9400.0
2008-10-16 13:30:00,27.03,27.06,26.93,27.0,17300.0,16.0003,16.0181,15.9411,15.9826,17300.0
2008-10-16 13:35:00,27.04,27.05,26.78,26.79,20400.0,16.0063,16.0122,15.8524,15.8583,20400.0
2008-10-16 13:40:00,26.78,26.87,26.78,26.81,19200.0,15.8524,15.9056,15.8524,15.8701,19200.0
2008-10-16 13:45:00,26.84,26.97,26.83,26.84,25000.0,15.8879,15.9648,15.8819,15.8879,25000.0
2008-10-16 13:50:00,26.83,26.93,26.78,26.93,24500.0,15.8819,15.9411,15.8524,15.9411,24500.0
2008-10-16 13:55:00,26.94,27.21,26.94,27.09,17900.0,15.9471,16.1069,15.9471,16.0359,17900.0
2008-10-16 14:00:00,27.13,27.17,27.05,27.08,14900.0,16.0595,16.0832,16.0122,16.0299,14900.0
2008-10-16 14:05:00,27.01,27.07,26.95,27.02,11600.0,15.9885,16.024,15.953,15.9944,11600.0
2008-10-16 14:10:00,26.98,27.05,26.89,26.89,20100.0,15.9707,16.0122,15.9175,15.9175,20100.0
2008-10-16 14:15:00,26.95,27.04,26.95,27.02,25700.0,15.953,16.0063,15.953,15.9944,25700.0
2008-10-16 14:20:00,26.97,26.98,26.9,26.91,1700.0,15.9648,15.9707,15.9234,15.9293,1700.0
2008-10-16 14:25:00,26.88,26.91,26.79,26.91,7200.0,15.9115,15.9293,15.8583,15.9293,7200.0
2008-10-16 14:30:00,26.92,26.95,26.84,26.95,8400.0,15.9352,15.953,15.8879,15.953,8400.0
2008-10-16 14:35:00,26.94,27.13,26.93,27.13,11600.0,15.9471,16.0595,15.9411,16.0595,11600.0
2008-10-16 14:40:00,27.12,27.18,27.06,27.1,26700.0,16.0536,16.0891,16.0181,16.0418,26700.0
2008-10-16 14:45:00,27.08,27.48,27.08,27.48,31000.0,16.0299,16.2667,16.0299,16.2667,31000.0
2008-10-16 14:50:00,27.48,27.5,27.38,27.46,16600.0,16.2667,16.2786,16.2075,16.2549,16600.0
2008-10-16 14:55:00,27.41,27.49,27.31,27.31,19900.0,16.2253,16.2726,16.1661,16.1661,19900.0
2008-10-16 15:00:00,27.35,27.5,27.25,27.45,13800.0,16.1898,16.2786,16.1306,16.249,13800.0
2008-10-16 15:05:00,27.45,27.78,27.45,27.75,21400.0,16.249,16.4443,16.249,16.4265,21400.0
2008-10-16 15:10:00,27.82,28.04,27.73,28.04,52600.0,16.468,16.5982,16.4147,16.5982,52600.0
2008-10-16 15:15:00,28.0,28.04,27.9,27.92,11900.0,16.5745,16.5982,16.5153,16.5272,11900.0
2008-10-16 15:20:00,27.95,27.95,27.85,27.88,19300.0,16.5449,16.5449,16.4857,16.5035,19300.0
2008-10-16 15:25:00,27.92,27.94,27.87,27.94,10100.0,16.5272,16.539,16.4976,16.539,10100.0
2008-10-16 15:30:00,28.01,28.05,27.83,27.83,13000.0,16.5804,16.6041,16.4739,16.4739,13000.0
2008-10-16 15:35:00,27.81,27.86,27.73,27.85,19300.0,16.4621,16.4917,16.4147,16.4857,19300.0
2008-10-16 15:40:00,27.83,28.02,27.83,27.99,12900.0,16.4739,16.5864,16.4739,16.5686,12900.0
2008-10-16 15:45:00,28.06,28.27,28.06,28.23,4100.0,16.61,16.7344,16.61,16.7107,4100.0
2008-10-16 15:50:00,28.22,28.22,28.01,28.14,32100.0,16.7048,16.7048,16.5804,16.6574,32100.0
2008-10-16 15:55:00,28.18,28.25,28.17,28.25,7800.0,16.6811,16.7225,16.6752,16.7225,7800.0
2008-10-17 09:30:00,27.25,27.25,26.97,26.97,37800.0,16.1306,16.1306,15.9648,15.9648,37800.0
2008-10-17 09:35:00,27.05,27.21,27.05,27.2,7000.0,16.0122,16.1069,16.0122,16.101,7000.0
2008-10-17 09:40:00,27.12,27.28,27.12,27.27,8900.0,16.0536,16.1483,16.0536,16.1424,8900.0
2008-10-17 09:45:00,27.33,27.4,27.26,27.27,18500.0,16.1779,16.2194,16.1365,16.1424,18500.0
2008-10-17 09:50:00,27.29,27.37,27.28,27.37,1500.0,16.1542,16.2016,16.1483,16.2016,1500.0
2008-10-17 09:55:00,27.33,27.33,27.2,27.25,32000.0,16.1779,16.1779,16.101,16.1306,32000.0
2008-10-17 10:00:00,27.25,27.51,27.24,27.51,93500.0,16.1306,16.2845,16.1246,16.2845,93500.0
2008-10-17 10:05:00,27.59,27.59,27.41,27.41,3500.0,16.3318,16.3318,16.2253,16.2253,3500.0
2008-10-17 10:10:00,27.39,27.39,27.29,27.29,4700.0,16.2134,16.2134,16.1542,16.1542,4700.0
2008-10-17 10:15:00,27.35,27.45,27.31,27.45,14100.0,16.1898,16.249,16.1661,16.249,14100.0
2008-10-17 10:20:00,27.49,27.54,27.42,27.54,40200.0,16.2726,16.3022,16.2312,16.3022,40200.0
2008-10-17 10:25:00,27.5,27.56,27.5,27.51,5200.0,16.2786,16.3141,16.2786,16.2845,5200.0
2008-10-17 10:30:00,27.53,27.56,27.27,27.32,4600.0,16.2963,16.3141,16.1424,16.172,4600.0
2008-10-17 10:35:00,27.37,27.47,27.35,27.47,6100.0,16.2016,16.2608,16.1898,16.2608,6100.0
2008-10-17 10:40:00,27.57,27.64,27.57,27.6,7300.0,16.32,16.3614,16.32,16.3377,7300.0
2008-10-17 10:45:00,27.71,27.9,27.71,27.81,5500.0,16.4029,16.5153,16.4029,16.4621,5500.0
2008-10-17 10:50:00,27.81,27.81,27.69,27.71,4000.0,16.4621,16.4621,16.391,16.4029,4000.0
2008-10-17 10:55:00,27.7,27.73,27.65,27.72,14400.0,16.3969,16.4147,16.3673,16.4088,14400.0
2008-10-17 11:00:00,27.74,27.87,27.69,27.86,18900.0,16.4206,16.4976,16.391,16.4917,18900.0
2008-10-17 11:05:00,27.93,28.01,27.93,28.01,6900.0,16.5331,16.5804,16.5331,16.5804,6900.0
2008-10-17 11:10:00,27.96,27.96,27.88,27.88,1100.0,16.5508,16.5508,16.5035,16.5035,1100.0
2008-10-17 11:15:00,27.86,27.86,27.7,27.72,9000.0,16.4917,16.4917,16.3969,16.4088,9000.0
2008-10-17 11:20:00,27.72,27.73,27.72,27.73,700.0,16.4088,16.4147,16.4088,16.4147,700.0
2008-10-17 11:25:00,27.78,27.78,27.69,27.71,4700.0,16.4443,16.4443,16.391,16.4029,4700.0
2008-10-17 11:30:00,27.71,27.79,27.71,27.78,1500.0,16.4029,16.4502,16.4029,16.4443,1500.0
2008-10-17 11:35:00,27.83,27.83,27.66,27.66,4500.0,16.4739,16.4739,16.3733,16.3733,4500.0
2008-10-17 11:40:00,27.78,27.78,27.76,27.76,2700.0,16.4443,16.4443,16.4325,16.4325,2700.0
2008-10-17 11:45:00,27.73,27.73,27.65,27.65,5600.0,16.4147,16.4147,16.3673,16.3673,5600.0
2008-10-17 11:50:00,27.65,27.65,27.65,27.65,0.0,16.3673,16.3673,16.3673,16.3673,0.0
2008-10-17 11:55:00,27.74,27.76,27.73,27.76,1600.0,16.4206,16.4325,16.4147,16.4325,1600.0
2008-10-17 12:00:00,27.79,27.82,27.79,27.8,1600.0,16.4502,16.468,16.4502,16.4561,1600.0
2008-10-17 12:05:00,27.81,27.82,27.76,27.82,17500.0,16.4621,16.468,16.4325,16.468,17500.0
2008-10-17 12:10:00,27.83,27.88,27.82,27.82,8800.0,16.4739,16.5035,16.468,16.468,8800.0
2008-10-17 12:15:00,27.87,27.88,27.84,27.88,2000.0,16.4976,16.5035,16.4798,16.5035,2000.0
2008-10-17 12:20:00,27.88,27.92,27.86,27.92,4900.0,16.5035,16.5272,16.4917,16.5272,4900.0
2008-10-17 12:25:00,27.94,28.0,27.92,27.94,42700.0,16.539,16.5745,16.5272,16.539,42700.0
2008-10-17 12:30:00,27.9,27.91,27.9,27.9,4600.0,16.5153,16.5213,16.5153,16.5153,4600.0
2008-10-17 12:35:00,27.82,27.91,27.82,27.91,7100.0,16.468,16.5213,16.468,16.5213,7100.0
2008-10-17 12:40:00,27.91,28.04,27.91,28.03,3200.0,16.5213,16.5982,16.5213,16.5923,3200.0
2008-10-17 12:45:00,28.0,28.11,28.0,28.11,2100.0,16.5745,16.6396,16.5745,16.6396,2100.0
2008-10-17 12:50:00,28.09,28.25,28.05,28.24,8700.0,16.6278,16.7225,16.6041,16.7166,8700.0
2008-10-17 12:55:00,28.3,28.39,28.27,28.39,10700.0,16.7521,16.8054,16.7344,16.8054,10700.0
2008-10-17 13:00:00,28.37,28.46,28.37,28.44,10000.0,16.7935,16.8468,16.7935,16.835,10000.0
2008-10-17 13:05:00,28.45,28.48,28.42,28.43,14000.0,16.8409,16.8587,16.8231,16.8291,14000.0
2008-10-17 13:10:00,28.44,28.46,28.33,28.46,23500.0,16.835,16.8468,16.7699,16.8468,23500.0
2008-10-17 13:15:00,28.49,28.51,28.39,28.43,10300.0,16.8646,16.8764,16.8054,16.8291,10300.0
2008-10-17 13:20:00,28.51,28.68,28.51,28.67,15300.0,16.8764,16.9771,16.8764,16.9711,15300.0
2008-10-17 13:25:00,28.66,28.66,28.53,28.62,4000.0,16.9652,16.9652,16.8883,16.9415,4000.0
2008-10-17 13:30:00,28.65,28.7,28.65,28.69,2500.0,16.9593,16.9889,16.9593,16.983,2500.0
2008-10-17 13:35:00,28.77,28.83,28.72,28.8,4500.0,17.0303,17.0658,17.0007,17.0481,4500.0
2008-10-17 13:40:00,28.79,28.91,28.79,28.81,21600.0,17.0422,17.1132,17.0422,17.054,21600.0
2008-10-17 13:45:00,28.81,28.81,28.74,28.74,8700.0,17.054,17.054,17.0126,17.0126,8700.0
2008-10-17 13:50:00,28.74,28.77,28.62,28.64,14000.0,17.0126,17.0303,16.9415,16.9534,14000.0
2008-10-17 13:55:00,28.64,28.67,28.62,28.65,20000.0,16.9534,16.9711,16.9415,16.9593,20000.0
2008-10-17 14:00:00,28.76,28.81,28.76,28.81,1400.0,17.0244,17.054,17.0244,17.054,1400.0
2008-10-17 14:05:00,28.74,28.8,28.68,28.68,16700.0,17.0126,17.0481,16.9771,16.9771,16700.0
2008-10-17 14:10:00,28.69,28.69,28.53,28.58,4900.0,16.983,16.983,16.8883,16.9179,4900.0
2008-10-17 14:15:00,28.58,28.61,28.48,28.48,18400.0,16.9179,16.9356,16.8587,16.8587,18400.0
2008-10-17 14:20:00,28.53,28.53,28.36,28.36,2500.0,16.8883,16.8883,16.7876,16.7876,2500.0
2008-10-17 14:25:00,28.37,28.42,28.31,28.36,11000.0,16.7935,16.8231,16.758,16.7876,11000.0
2008-10-17 14:30:00,28.53,28.54,28.48,28.49,1400.0,16.8883,16.8942,16.8587,16.8646,1400.0
2008-10-17 14:35:00,28.51,28.51,28.23,28.23,1500.0,16.8764,16.8764,16.7107,16.7107,1500.0
2008-10-17 14:40:00,28.21,28.27,28.08,28.24,5500.0,16.6988,16.7344,16.6219,16.7166,5500.0
2008-10-17 14:45:00,28.13,28.42,28.13,28.39,1200.0,16.6515,16.8231,16.6515,16.8054,1200.0
2008-10-17 14:50:00,28.39,28.39,28.31,28.33,5800.0,16.8054,16.8054,16.758,16.7699,5800.0
2008-10-17 14:55:00,28.3,28.35,28.3,28.35,6000.0,16.7521,16.7817,16.7521,16.7817,6000.0
2008-10-17 15:00:00,28.4,28.51,28.39,28.41,4300.0,16.8113,16.8764,16.8054,16.8172,4300.0
2008-10-17 15:05:00,28.38,28.46,28.38,28.4,1800.0,16.7995,16.8468,16.7995,16.8113,1800.0
2008-10-17 15:10:00,28.3,28.3,28.18,28.26,1600.0,16.7521,16.7521,16.6811,16.7284,1600.0
2008-10-17 15:15:00,28.17,28.2,28.14,28.14,1500.0,16.6752,16.6929,16.6574,16.6574,1500.0
2008-10-17 15:20:00,28.07,28.07,27.81,27.98,27800.0,16.616,16.616,16.4621,16.5627,27800.0
2008-10-17 15:25:00,28.02,28.08,28.0,28.01,41500.0,16.5864,16.6219,16.5745,16.5804,41500.0
2008-10-17 15:30:00,28.21,28.21,28.13,28.2,3300.0,16.6988,16.6988,16.6515,16.6929,3300.0
2008-10-17 15:35:00,28.25,28.25,27.93,27.99,5600.0,16.7225,16.7225,16.5331,16.5686,5600.0
2008-10-17 15:40:00,28.03,28.27,28.03,28.25,4700.0,16.5923,16.7344,16.5923,16.7225,4700.0
2008-10-17 15:45:00,28.09,28.11,28.08,28.08,2200.0,16.6278,16.6396,16.6219,16.6219,2200.0
2008-10-17 15:50:00,28.07,28.07,27.89,27.9,1400.0,16.616,16.616,16.5094,16.5153,1400.0
2008-10-17 15:55:00,27.97,27.97,27.8,27.8,7200.0,16.5568,16.5568,16.4561,16.4561,7200.0
2008-10-20 09:30:00,28.59,28.59,28.35,28.35,13600.0,16.9238,16.9238,16.7817,16.7817,13600.0
2008-10-20 09:35:00,28.51,28.52,28.43,28.49,17600.0,16.8764,16.8823,16.8291,16.8646,17600.0
2008-10-20 09:40:00,28.49,28.53,28.34,28.36,10300.0,16.8646,16.8883,16.7758,16.7876,10300.0
2008-10-20 09:45:00,28.37,28.41,28.34,28.41,4500.0,16.7935,16.8172,16.7758,16.8172,4500.0
2008-10-20 09:50:00,28.42,28.59,28.42,28.54,14200.0,16.8231,16.9238,16.8231,16.8942,14200.0
2008-10-20 09:55:00,28.53,28.66,28.53,28.66,9100.0,16.8883,16.9652,16.8883,16.9652,9100.0
2008-10-20 10:00:00,28.75,28.85,28.75,28.79,3800.0,17.0185,17.0777,17.0185,17.0422,3800.0
2008-10-20 10:05:00,28.8,28.81,28.72,28.79,2900.0,17.0481,17.054,17.0007,17.0422,2900.0
2008-10-20 10:10:00,28.77,28.82,28.58,28.64,11000.0,17.0303,17.0599,16.9179,16.9534,11000.0
2008-10-20 10:15:00,28.62,28.74,28.62,28.7,21000.0,16.9415,17.0126,16.9415,16.9889,21000.0
2008-10-20 10:20:00,28.7,28.71,28.62,28.62,6700.0,16.9889,16.9948,16.9415,16.9415,6700.0
2008-10-20 10:25:00,28.64,28.65,28.55,28.55,4100.0,16.9534,16.9593,16.9001,16.9001,4100.0
2008-10-20 10:30:00,28.54,28.66,28.5,28.66,7200.0,16.8942,16.9652,16.8705,16.9652,7200.0
2008-10-20 10:35:00,28.65,28.66,28.61,28.66,2500.0,16.9593,16.9652,16.9356,16.9652,2500.0
2008-10-20 10:40:00,28.65,28.69,28.58,28.6,4000.0,16.9593,16.983,16.9179,16.9297,4000.0
2008-10-20 10:45:00,28.69,28.72,28.66,28.7,1700.0,16.983,17.0007,16.9652,16.9889,1700.0
2008-10-20 10:50:00,28.64,28.64,28.5,28.51,8100.0,16.9534,16.9534,16.8705,16.8764,8100.0
2008-10-20 10:55:00,28.52,28.6,28.48,28.55,5700.0,16.8823,16.9297,16.8587,16.9001,5700.0
2008-10-20 11:00:00,28.6,28.62,28.55,28.56,3200.0,16.9297,16.9415,16.9001,16.906,3200.0
2008-10-20 11:05:00,28.5,28.55,28.47,28.5,13500.0,16.8705,16.9001,16.8527,16.8705,13500.0
2008-10-20 11:10:00,28.42,28.44,28.34,28.38,6800.0,16.8231,16.835,16.7758,16.7995,6800.0
2008-10-20 11:15:00,28.47,28.53,28.46,28.53,2100.0,16.8527,16.8883,16.8468,16.8883,2100.0
2008-10-20 11:20:00,28.52,28.54,28.46,28.53,6800.0,16.8823,16.8942,16.8468,16.8883,6800.0
2008-10-20 11:25:00,28.51,28.56,28.46,28.56,14600.0,16.8764,16.906,16.8468,16.906,14600.0
2008-10-20 11:30:00,28.61,28.64,28.58,28.61,8900.0,16.9356,16.9534,16.9179,16.9356,8900.0
2008-10-20 11:35:00,28.61,28.67,28.6,28.61,9100.0,16.9356,16.9711,16.9297,16.9356,9100.0
2008-10-20 11:40:00,28.64,28.75,28.63,28.75,15200.0,16.9534,17.0185,16.9475,17.0185,15200.0
2008-10-20 11:45:00,28.75,28.85,28.75,28.83,8100.0,17.0185,17.0777,17.0185,17.0658,8100.0
2008-10-20 11:50:00,28.81,28.87,28.8,28.81,4600.0,17.054,17.0895,17.0481,17.054,4600.0
2008-10-20 11:55:00,28.84,28.88,28.84,28.88,4000.0,17.0718,17.0954,17.0718,17.0954,4000.0
2008-10-20 12:00:00,28.81,28.88,28.76,28.76,17200.0,17.054,17.0954,17.0244,17.0244,17200.0
2008-10-20 12:05:00,28.84,28.86,28.81,28.86,26400.0,17.0718,17.0836,17.054,17.0836,26400.0
2008-10-20 12:10:00,28.88,28.91,28.82,28.91,20600.0,17.0954,17.1132,17.0599,17.1132,20600.0
2008-10-20 12:15:00,28.88,29.02,28.88,28.93,15900.0,17.0954,17.1783,17.0954,17.125,15900.0
2008-10-20 12:20:00,28.96,29.02,28.95,28.95,3600.0,17.1428,17.1783,17.1369,17.1369,3600.0
2008-10-20 12:25:00,28.95,28.95,28.85,28.88,11800.0,17.1369,17.1369,17.0777,17.0954,11800.0
2008-10-20 12:30:00,28.88,28.88,28.79,28.88,31600.0,17.0954,17.0954,17.0422,17.0954,31600.0
2008-10-20 12:35:00,28.86,28.88,28.79,28.79,28100.0,17.0836,17.0954,17.0422,17.0422,28100.0
2008-10-20 12:40:00,28.8,28.8,28.74,28.76,24600.0,17.0481,17.0481,17.0126,17.0244,24600.0
2008-10-20 12:45:00,28.73,28.8,28.73,28.8,4100.0,17.0066,17.0481,17.0066,17.0481,4100.0
2008-10-20 12:50:00,28.79,28.83,28.77,28.82,15800.0,17.0422,17.0658,17.0303,17.0599,15800.0
2008-10-20 12:55:00,28.8,28.83,28.79,28.83,8300.0,17.0481,17.0658,17.0422,17.0658,8300.0
2008-10-20 13:00:00,28.79,28.79,28.64,28.7,18500.0,17.0422,17.0422,16.9534,16.9889,18500.0
2008-10-20 13:05:00,28.7,28.73,28.68,28.7,18600.0,16.9889,17.0066,16.9771,16.9889,18600.0
2008-10-20 13:10:00,28.68,28.8,28.67,28.78,186300.0,16.9771,17.0481,16.9711,17.0362,186300.0
2008-10-20 13:15:00,28.78,28.8,28.73,28.8,6300.0,17.0362,17.0481,17.0066,17.0481,6300.0
2008-10-20 13:20:00,28.8,28.82,28.79,28.8,23300.0,17.0481,17.0599,17.0422,17.0481,23300.0
2008-10-20 13:25:00,28.8,28.86,28.78,28.78,83100.0,17.0481,17.0836,17.0362,17.0362,83100.0
2008-10-20 13:30:00,28.79,28.82,28.79,28.8,11700.0,17.0422,17.0599,17.0422,17.0481,11700.0
2008-10-20 13:35:00,28.8,28.82,28.78,28.78,68300.0,17.0481,17.0599,17.0362,17.0362,68300.0
2008-10-20 13:40:00,28.78,28.8,28.77,28.79,15000.0,17.0362,17.0481,17.0303,17.0422,15000.0
2008-10-20 13:45:00,28.79,28.8,28.79,28.8,30800.0,17.0422,17.0481,17.0422,17.0481,30800.0
2008-10-20 13:50:00,28.8,28.8,28.78,28.8,10100.0,17.0481,17.0481,17.0362,17.0481,10100.0
2008-10-20 13:55:00,28.8,28.8,28.75,28.78,17300.0,17.0481,17.0481,17.0185,17.0362,17300.0
2008-10-20 14:00:00,28.76,28.78,28.72,28.78,7500.0,17.0244,17.0362,17.0007,17.0362,7500.0
2008-10-20 14:05:00,28.78,28.92,28.78,28.9,46400.0,17.0362,17.1191,17.0362,17.1073,46400.0
2008-10-20 14:10:00,28.89,28.95,28.88,28.9,12900.0,17.1014,17.1369,17.0954,17.1073,12900.0
2008-10-20 14:15:00,28.89,28.9,28.83,28.85,15900.0,17.1014,17.1073,17.0658,17.0777,15900.0
2008-10-20 14:20:00,28.87,28.87,28.78,28.78,33100.0,17.0895,17.0895,17.0362,17.0362,33100.0
2008-10-20 14:25:00,28.78,28.8,28.77,28.77,17400.0,17.0362,17.0481,17.0303,17.0303,17400.0
2008-10-20 14:30:00,28.76,28.8,28.71,28.78,16700.0,17.0244,17.0481,16.9948,17.0362,16700.0
2008-10-20 14:35:00,28.8,28.8,28.75,28.8,23600.0,17.0481,17.0481,17.0185,17.0481,23600.0
2008-10-20 14:40:00,28.8,28.85,28.8,28.85,41100.0,17.0481,17.0777,17.0481,17.0777,41100.0
2008-10-20 14:45:00,28.85,28.87,28.79,28.81,33300.0,17.0777,17.0895,17.0422,17.054,33300.0
2008-10-20 14:50:00,28.81,28.85,28.78,28.8,18700.0,17.054,17.0777,17.0362,17.0481,18700.0
2008-10-20 14:55:00,28.8,28.87,28.79,28.87,20800.0,17.0481,17.0895,17.0422,17.0895,20800.0
2008-10-20 15:00:00,28.89,28.95,28.89,28.9,21400.0,17.1014,17.1369,17.1014,17.1073,21400.0
2008-10-20 15:05:00,28.9,28.9,28.84,28.84,16700.0,17.1073,17.1073,17.0718,17.0718,16700.0
2008-10-20 15:10:00,28.87,28.91,28.84,28.91,38000.0,17.0895,17.1132,17.0718,17.1132,38000.0
2008-10-20 15:15:00,28.92,28.94,28.86,28.94,10400.0,17.1191,17.131,17.0836,17.131,10400.0
2008-10-20 15:20:00,28.95,28.95,28.89,28.9,30800.0,17.1369,17.1369,17.1014,17.1073,30800.0
2008-10-20 15:25:00,28.9,28.9,28.83,28.88,2700.0,17.1073,17.1073,17.0658,17.0954,2700.0
2008-10-20 15:30:00,28.86,28.9,28.82,28.9,33000.0,17.0836,17.1073,17.0599,17.1073,33000.0
2008-10-20 15:35:00,28.9,28.98,28.89,28.98,87100.0,17.1073,17.1546,17.1014,17.1546,87100.0
2008-10-20 15:40:00,28.96,28.98,28.89,28.9,210700.0,17.1428,17.1546,17.1014,17.1073,210700.0
2008-10-20 15:45:00,28.91,29.01,28.89,29.0,172300.0,17.1132,17.1724,17.1014,17.1665,172300.0
2008-10-20 15:50:00,29.0,29.16,28.99,29.04,171200.0,17.1665,17.2612,17.1606,17.1902,171200.0
2008-10-20 15:55:00,29.0,29.17,29.0,29.12,147400.0,17.1665,17.2671,17.1665,17.2375,147400.0
2008-10-21 09:30:00,28.54,28.54,28.29,28.33,25400.0,16.8942,16.8942,16.7462,16.7699,25400.0
2008-10-21 09:35:00,28.4,28.48,28.32,28.45,34500.0,16.8113,16.8587,16.7639,16.8409,34500.0
2008-10-21 09:40:00,28.53,28.56,28.46,28.49,4100.0,16.8883,16.906,16.8468,16.8646,4100.0
2008-10-21 09:45:00,28.48,28.48,28.42,28.45,2400.0,16.8587,16.8587,16.8231,16.8409,2400.0
2008-10-21 09:50:00,28.34,28.4,28.34,28.36,2400.0,16.7758,16.8113,16.7758,16.7876,2400.0
2008-10-21 09:55:00,28.37,28.44,28.35,28.44,2100.0,16.7935,16.835,16.7817,16.835,2100.0
2008-10-21 10:00:00,28.44,28.56,28.41,28.55,3600.0,16.835,16.906,16.8172,16.9001,3600.0
2008-10-21 10:05:00,28.53,28.63,28.51,28.63,9400.0,16.8883,16.9475,16.8764,16.9475,9400.0
2008-10-21 10:10:00,28.66,28.72,28.62,28.62,14600.0,16.9652,17.0007,16.9415,16.9415,14600.0
2008-10-21 10:15:00,28.66,28.76,28.66,28.76,5600.0,16.9652,17.0244,16.9652,17.0244,5600.0
2008-10-21 10:20:00,28.7,28.75,28.7,28.75,1100.0,16.9889,17.0185,16.9889,17.0185,1100.0
2008-10-21 10:25:00,28.74,28.77,28.7,28.73,6000.0,17.0126,17.0303,16.9889,17.0066,6000.0
2008-10-21 10:30:00,28.61,28.62,28.61,28.62,1700.0,16.9356,16.9415,16.9356,16.9415,1700.0
2008-10-21 10:35:00,28.57,28.6,28.57,28.6,8300.0,16.9119,16.9297,16.9119,16.9297,8300.0
2008-10-21 10:40:00,28.62,28.62,28.62,28.62,300.0,16.9415,16.9415,16.9415,16.9415,300.0
2008-10-21 10:45:00,28.61,28.61,28.48,28.51,2900.0,16.9356,16.9356,16.8587,16.8764,2900.0
2008-10-21 10:50:00,28.48,28.48,28.44,28.45,3500.0,16.8587,16.8587,16.835,16.8409,3500.0
2008-10-21 10:55:00,28.47,28.47,28.4,28.44,900.0,16.8527,16.8527,16.8113,16.835,900.0
2008-10-21 11:00:00,28.43,28.51,28.42,28.48,9400.0,16.8291,16.8764,16.8231,16.8587,9400.0
2008-10-21 11:05:00,28.5,28.5,28.45,28.48,900.0,16.8705,16.8705,16.8409,16.8587,900.0
2008-10-21 11:10:00,28.44,28.49,28.44,28.47,11700.0,16.835,16.8646,16.835,16.8527,11700.0
2008-10-21 11:15:00,28.5,28.54,28.5,28.51,11100.0,16.8705,16.8942,16.8705,16.8764,11100.0
2008-10-21 11:20:00,28.45,28.47,28.41,28.45,15500.0,16.8409,16.8527,16.8172,16.8409,15500.0
2008-10-21 11:25:00,28.45,28.46,28.42,28.42,1300.0,16.8409,16.8468,16.8231,16.8231,1300.0
2008-10-21 11:30:00,28.4,28.5,28.39,28.5,6300.0,16.8113,16.8705,16.8054,16.8705,6300.0
2008-10-21 11:35:00,28.49,28.5,28.45,28.45,7700.0,16.8646,16.8705,16.8409,16.8409,7700.0
2008-10-21 11:40:00,28.5,28.5,28.48,28.5,3100.0,16.8705,16.8705,16.8587,16.8705,3100.0
2008-10-21 11:45:00,28.44,28.44,28.44,28.44,100.0,16.835,16.835,16.835,16.835,100.0
2008-10-21 11:50:00,28.44,28.44,28.44,28.44,0.0,16.835,16.835,16.835,16.835,0.0
2008-10-21 11:55:00,28.16,28.16,28.03,28.03,4000.0,16.6692,16.6692,16.5923,16.5923,4000.0
2008-10-21 12:00:00,28.01,28.1,27.97,28.1,10100.0,16.5804,16.6337,16.5568,16.6337,10100.0
2008-10-21 12:05:00,28.1,28.1,28.1,28.1,0.0,16.6337,16.6337,16.6337,16.6337,0.0
2008-10-21 12:10:00,28.13,28.13,28.04,28.04,11100.0,16.6515,16.6515,16.5982,16.5982,11100.0
2008-10-21 12:15:00,28.01,28.01,27.92,27.95,20100.0,16.5804,16.5804,16.5272,16.5449,20100.0
2008-10-21 12:20:00,27.95,27.95,27.89,27.91,5700.0,16.5449,16.5449,16.5094,16.5213,5700.0
2008-10-21 12:25:00,28.04,28.04,27.94,28.0,9700.0,16.5982,16.5982,16.539,16.5745,9700.0
2008-10-21 12:30:00,27.96,28.06,27.96,28.06,9000.0,16.5508,16.61,16.5508,16.61,9000.0
2008-10-21 12:35:00,28.02,28.12,28.02,28.12,5100.0,16.5864,16.6456,16.5864,16.6456,5100.0
2008-10-21 12:40:00,28.09,28.1,28.07,28.1,5900.0,16.6278,16.6337,16.616,16.6337,5900.0
2008-10-21 12:45:00,28.08,28.09,27.74,27.77,110800.0,16.6219,16.6278,16.4206,16.4384,110800.0
2008-10-21 12:50:00,27.84,27.84,27.71,27.72,7000.0,16.4798,16.4798,16.4029,16.4088,7000.0
2008-10-21 12:55:00,27.73,27.82,27.72,27.72,7200.0,16.4147,16.468,16.4088,16.4088,7200.0
2008-10-21 13:00:00,27.71,27.82,27.71,27.82,2800.0,16.4029,16.468,16.4029,16.468,2800.0
2008-10-21 13:05:00,27.82,27.92,27.82,27.88,2200.0,16.468,16.5272,16.468,16.5035,2200.0
2008-10-21 13:10:00,27.9,27.94,27.81,27.82,16000.0,16.5153,16.539,16.4621,16.468,16000.0
2008-10-21 13:15:00,27.87,27.92,27.85,27.85,4300.0,16.4976,16.5272,16.4857,16.4857,4300.0
2008-10-21 13:20:00,27.91,28.07,27.91,28.01,13600.0,16.5213,16.616,16.5213,16.5804,13600.0
2008-10-21 13:25:00,27.96,28.04,27.96,28.02,2800.0,16.5508,16.5982,16.5508,16.5864,2800.0
2008-10-21 13:30:00,27.98,28.04,27.96,28.04,4900.0,16.5627,16.5982,16.5508,16.5982,4900.0
2008-10-21 13:35:00,28.06,28.14,28.06,28.1,11700.0,16.61,16.6574,16.61,16.6337,11700.0
2008-10-21 13:40:00,28.12,28.18,28.1,28.13,11600.0,16.6456,16.6811,16.6337,16.6515,11600.0
2008-10-21 13:45:00,28.07,28.07,28.01,28.05,3800.0,16.616,16.616,16.5804,16.6041,3800.0
2008-10-21 13:50:00,28.04,28.06,27.99,28.04,14900.0,16.5982,16.61,16.5686,16.5982,14900.0
2008-10-21 13:55:00,27.98,27.99,27.94,27.96,22300.0,16.5627,16.5686,16.539,16.5508,22300.0
2008-10-21 14:00:00,28.0,28.08,27.99,28.01,5300.0,16.5745,16.6219,16.5686,16.5804,5300.0
2008-10-21 14:05:00,28.08,28.1,28.04,28.04,4900.0,16.6219,16.6337,16.5982,16.5982,4900.0
2008-10-21 14:10:00,28.05,28.12,28.05,28.1,700.0,16.6041,16.6456,16.6041,16.6337,700.0
2008-10-21 14:15:00,28.11,28.31,28.11,28.28,11000.0,16.6396,16.758,16.6396,16.7403,11000.0
2008-10-21 14:20:00,28.29,28.34,28.28,28.3,11200.0,16.7462,16.7758,16.7403,16.7521,11200.0
2008-10-21 14:25:00,28.29,28.36,28.25,28.36,2400.0,16.7462,16.7876,16.7225,16.7876,2400.0
2008-10-21 14:30:00,28.39,28.39,28.28,28.28,9600.0,16.8054,16.8054,16.7403,16.7403,9600.0
2008-10-21 14:35:00,28.29,28.31,28.22,28.3,26600.0,16.7462,16.758,16.7048,16.7521,26600.0
2008-10-21 14:40:00,28.38,28.44,28.38,28.44,9600.0,16.7995,16.835,16.7995,16.835,9600.0
2008-10-21 14:45:00,28.46,28.5,28.4,28.4,7700.0,16.8468,16.8705,16.8113,16.8113,7700.0
2008-10-21 14:50:00,28.4,28.41,28.31,28.32,3700.0,16.8113,16.8172,16.758,16.7639,3700.0
2008-10-21 14:55:00,28.32,28.32,28.32,28.32,200.0,16.7639,16.7639,16.7639,16.7639,200.0
2008-10-21 15:00:00,28.33,28.49,28.33,28.49,7200.0,16.7699,16.8646,16.7699,16.8646,7200.0
2008-10-21 15:05:00,28.4,28.42,28.34,28.34,6900.0,16.8113,16.8231,16.7758,16.7758,6900.0
2008-10-21 15:10:00,28.35,28.42,28.35,28.38,7300.0,16.7817,16.8231,16.7817,16.7995,7300.0
2008-10-21 15:15:00,28.38,28.38,28.25,28.25,21900.0,16.7995,16.7995,16.7225,16.7225,21900.0
2008-10-21 15:20:00,28.18,28.22,28.08,28.11,11400.0,16.6811,16.7048,16.6219,16.6396,11400.0
2008-10-21 15:25:00,28.1,28.2,28.1,28.12,13300.0,16.6337,16.6929,16.6337,16.6456,13300.0
2008-10-21 15:30:00,28.09,28.12,27.94,27.99,4200.0,16.6278,16.6456,16.539,16.5686,4200.0
2008-10-21 15:35:00,28.01,28.08,27.99,28.08,6400.0,16.5804,16.6219,16.5686,16.6219,6400.0
2008-10-21 15:40:00,28.06,28.17,28.0,28.0,22300.0,16.61,16.6752,16.5745,16.5745,22300.0
2008-10-21 15:45:00,27.97,27.97,27.75,27.79,9900.0,16.5568,16.5568,16.4265,16.4502,9900.0
2008-10-21 15:50:00,27.8,27.95,27.8,27.91,6600.0,16.4561,16.5449,16.4561,16.5213,6600.0
2008-10-21 15:55:00,27.93,27.96,27.88,27.94,29300.0,16.5331,16.5508,16.5035,16.539,29300.0
2008-10-22 09:30:00,26.87,27.0,26.87,27.0,27000.0,15.9056,15.9826,15.9056,15.9826,27000.0
2008-10-22 09:35:00,27.01,27.01,26.81,26.82,10500.0,15.9885,15.9885,15.8701,15.876,10500.0
2008-10-22 09:40:00,26.85,26.86,26.77,26.85,20900.0,15.8938,15.8997,15.8464,15.8938,20900.0
2008-10-22 09:45:00,26.85,26.87,26.82,26.82,5000.0,15.8938,15.9056,15.876,15.876,5000.0
2008-10-22 09:50:00,26.78,26.78,26.56,26.65,12800.0,15.8524,15.8524,15.7221,15.7754,12800.0
2008-10-22 09:55:00,26.67,26.67,26.55,26.57,5000.0,15.7872,15.7872,15.7162,15.728,5000.0
2008-10-22 10:00:00,26.55,26.61,26.42,26.44,23700.0,15.7162,15.7517,15.6392,15.6511,23700.0
2008-10-22 10:05:00,26.42,26.51,26.42,26.51,2500.0,15.6392,15.6925,15.6392,15.6925,2500.0
2008-10-22 10:10:00,26.51,26.55,26.5,26.55,15100.0,15.6925,15.7162,15.6866,15.7162,15100.0
2008-10-22 10:15:00,26.62,26.65,26.61,26.63,13100.0,15.7576,15.7754,15.7517,15.7636,13100.0
2008-10-22 10:20:00,26.59,26.69,26.48,26.48,17600.0,15.7399,15.7991,15.6748,15.6748,17600.0
2008-10-22 10:25:00,26.49,26.51,26.43,26.45,10500.0,15.6807,15.6925,15.6452,15.657,10500.0
2008-10-22 10:30:00,26.48,26.57,26.46,26.57,3800.0,15.6748,15.728,15.6629,15.728,3800.0
2008-10-22 10:35:00,26.48,26.59,26.45,26.53,12700.0,15.6748,15.7399,15.657,15.7044,12700.0
2008-10-22 10:40:00,26.53,26.59,26.53,26.56,8300.0,15.7044,15.7399,15.7044,15.7221,8300.0
2008-10-22 10:45:00,26.5,26.69,26.5,26.69,800.0,15.6866,15.7991,15.6866,15.7991,800.0
2008-10-22 10:50:00,26.69,26.8,26.61,26.74,33400.0,15.7991,15.8642,15.7517,15.8287,33400.0
2008-10-22 10:55:00,26.75,26.77,26.68,26.7,15600.0,15.8346,15.8464,15.7932,15.805,15600.0
2008-10-22 11:00:00,26.74,26.78,26.63,26.63,12100.0,15.8287,15.8524,15.7636,15.7636,12100.0
2008-10-22 11:05:00,26.65,26.65,26.5,26.56,43600.0,15.7754,15.7754,15.6866,15.7221,43600.0
2008-10-22 11:10:00,26.57,26.58,26.57,26.58,5800.0,15.728,15.734,15.728,15.734,5800.0
2008-10-22 11:15:00,26.56,26.59,26.56,26.57,8100.0,15.7221,15.7399,15.7221,15.728,8100.0
2008-10-22 11:20:00,26.56,26.58,26.49,26.54,9600.0,15.7221,15.734,15.6807,15.7103,9600.0
2008-10-22 11:25:00,26.51,26.52,26.49,26.52,17700.0,15.6925,15.6984,15.6807,15.6984,17700.0
2008-10-22 11:30:00,26.53,26.53,26.51,26.51,1600.0,15.7044,15.7044,15.6925,15.6925,1600.0
2008-10-22 11:35:00,26.49,26.52,26.42,26.46,28000.0,15.6807,15.6984,15.6392,15.6629,28000.0
2008-10-22 11:40:00,26.44,26.6,26.44,26.56,119300.0,15.6511,15.7458,15.6511,15.7221,119300.0
2008-10-22 11:45:00,26.58,26.7,26.58,26.63,10900.0,15.734,15.805,15.734,15.7636,10900.0
2008-10-22 11:50:00,26.58,26.58,26.47,26.47,8700.0,15.734,15.734,15.6688,15.6688,8700.0
2008-10-22 11:55:00,26.47,26.52,26.43,26.5,10000.0,15.6688,15.6984,15.6452,15.6866,10000.0
2008-10-22 12:00:00,26.46,26.47,26.4,26.41,6800.0,15.6629,15.6688,15.6274,15.6333,6800.0
2008-10-22 12:05:00,26.42,26.52,26.42,26.52,2700.0,15.6392,15.6984,15.6392,15.6984,2700.0
2008-10-22 12:10:00,26.48,26.53,26.47,26.48,12200.0,15.6748,15.7044,15.6688,15.6748,12200.0
2008-10-22 12:15:00,26.47,26.58,26.47,26.58,8000.0,15.6688,15.734,15.6688,15.734,8000.0
2008-10-22 12:20:00,26.68,26.71,26.64,26.64,2200.0,15.7932,15.8109,15.7695,15.7695,2200.0
2008-10-22 12:25:00,26.63,26.69,26.62,26.62,2800.0,15.7636,15.7991,15.7576,15.7576,2800.0
2008-10-22 12:30:00,26.65,26.65,26.63,26.63,2600.0,15.7754,15.7754,15.7636,15.7636,2600.0
2008-10-22 12:35:00,26.65,26.65,26.59,26.59,2700.0,15.7754,15.7754,15.7399,15.7399,2700.0
2008-10-22 12:40:00,26.58,26.59,26.54,26.54,14900.0,15.734,15.7399,15.7103,15.7103,14900.0
2008-10-22 12:45:00,26.54,26.59,26.49,26.5,10400.0,15.7103,15.7399,15.6807,15.6866,10400.0
2008-10-22 12:50:00,26.5,26.56,26.5,26.56,2400.0,15.6866,15.7221,15.6866,15.7221,2400.0
2008-10-22 12:55:00,26.57,26.59,26.54,26.59,2000.0,15.728,15.7399,15.7103,15.7399,2000.0
2008-10-22 13:00:00,26.53,26.53,26.41,26.45,1400.0,15.7044,15.7044,15.6333,15.657,1400.0
2008-10-22 13:05:00,26.45,26.45,26.4,26.42,21300.0,15.657,15.657,15.6274,15.6392,21300.0
2008-10-22 13:10:00,26.41,26.41,26.32,26.35,5000.0,15.6333,15.6333,15.5801,15.5978,5000.0
2008-10-22 13:15:00,26.34,26.34,26.25,26.26,7200.0,15.5919,15.5919,15.5386,15.5445,7200.0
2008-10-22 13:20:00,26.33,26.35,26.24,26.24,8300.0,15.586,15.5978,15.5327,15.5327,8300.0
2008-10-22 13:25:00,26.24,26.32,26.19,26.32,20700.0,15.5327,15.5801,15.5031,15.5801,20700.0
2008-10-22 13:30:00,26.31,26.33,26.22,26.23,2200.0,15.5741,15.586,15.5209,15.5268,2200.0
2008-10-22 13:35:00,26.2,26.2,26.05,26.08,61000.0,15.509,15.509,15.4202,15.438,61000.0
2008-10-22 13:40:00,26.1,26.19,26.08,26.11,17000.0,15.4498,15.5031,15.438,15.4557,17000.0
2008-10-22 13:45:00,26.14,26.26,26.14,26.24,4700.0,15.4735,15.5445,15.4735,15.5327,4700.0
2008-10-22 13:50:00,26.17,26.22,26.14,26.22,4700.0,15.4913,15.5209,15.4735,15.5209,4700.0
2008-10-22 13:55:00,26.22,26.26,26.22,26.26,1900.0,15.5209,15.5445,15.5209,15.5445,1900.0
2008-10-22 14:00:00,26.23,26.23,26.2,26.2,400.0,15.5268,15.5268,15.509,15.509,400.0
2008-10-22 14:05:00,26.22,26.22,26.19,26.19,27600.0,15.5209,15.5209,15.5031,15.5031,27600.0
2008-10-22 14:10:00,26.21,26.22,26.17,26.19,10700.0,15.5149,15.5209,15.4913,15.5031,10700.0
2008-10-22 14:15:00,26.25,26.27,26.22,26.22,5300.0,15.5386,15.5505,15.5209,15.5209,5300.0
2008-10-22 14:20:00,26.26,26.35,26.26,26.35,1200.0,15.5445,15.5978,15.5445,15.5978,1200.0
2008-10-22 14:25:00,26.38,26.38,26.27,26.3,10700.0,15.6156,15.6156,15.5505,15.5682,10700.0
2008-10-22 14:30:00,26.33,26.36,26.23,26.23,13000.0,15.586,15.6037,15.5268,15.5268,13000.0
2008-10-22 14:35:00,26.25,26.27,26.2,26.24,10700.0,15.5386,15.5505,15.509,15.5327,10700.0
2008-10-22 14:40:00,26.19,26.19,26.1,26.12,9600.0,15.5031,15.5031,15.4498,15.4617,9600.0
2008-10-22 14:45:00,26.09,26.17,26.09,26.12,16300.0,15.4439,15.4913,15.4439,15.4617,16300.0
2008-10-22 14:50:00,26.09,26.1,26.05,26.06,2800.0,15.4439,15.4498,15.4202,15.4261,2800.0
2008-10-22 14:55:00,26.06,26.13,26.06,26.13,5200.0,15.4261,15.4676,15.4261,15.4676,5200.0
2008-10-22 15:00:00,26.13,26.19,26.1,26.13,7000.0,15.4676,15.5031,15.4498,15.4676,7000.0
2008-10-22 15:05:00,26.12,26.15,26.09,26.15,45800.0,15.4617,15.4794,15.4439,15.4794,45800.0
2008-10-22 15:10:00,26.15,26.16,26.02,26.03,17400.0,15.4794,15.4853,15.4025,15.4084,17400.0
2008-10-22 15:15:00,26.01,26.02,25.72,25.76,92100.0,15.3966,15.4025,15.2249,15.2486,92100.0
2008-10-22 15:20:00,25.8,25.8,25.61,25.74,97500.0,15.2722,15.2722,15.1598,15.2367,97500.0
2008-10-22 15:25:00,25.76,25.82,25.58,25.62,51000.0,15.2486,15.2841,15.142,15.1657,51000.0
2008-10-22 15:30:00,25.59,25.59,25.42,25.42,26800.0,15.1479,15.1479,15.0473,15.0473,26800.0
2008-10-22 15:35:00,25.41,25.41,25.32,25.34,7300.0,15.0414,15.0414,14.9881,14.9999,7300.0
2008-10-22 15:40:00,25.32,25.33,25.11,25.21,17800.0,14.9881,14.994,14.8638,14.923,17800.0
2008-10-22 15:45:00,25.21,25.55,25.16,25.48,16300.0,14.923,15.1243,14.8934,15.0828,16300.0
2008-10-22 15:50:00,25.44,25.67,25.39,25.47,66000.0,15.0591,15.1953,15.0295,15.0769,66000.0
2008-10-22 15:55:00,25.7,25.7,25.4,25.65,47900.0,15.213,15.213,15.0355,15.1834,47900.0
2008-10-23 09:30:00,25.76,26.26,25.76,25.99,28300.0,15.2486,15.5445,15.2486,15.3847,28300.0
2008-10-23 09:35:00,26.01,26.06,25.93,25.94,11800.0,15.3966,15.4261,15.3492,15.3551,11800.0
2008-10-23 09:40:00,25.93,25.97,25.75,25.77,10900.0,15.3492,15.3729,15.2426,15.2545,10900.0
2008-10-23 09:45:00,25.73,25.75,25.64,25.64,10000.0,15.2308,15.2426,15.1775,15.1775,10000.0
2008-10-23 09:50:00,25.62,25.7,25.5,25.7,30600.0,15.1657,15.213,15.0947,15.213,30600.0
2008-10-23 09:55:00,25.68,25.76,25.67,25.76,26200.0,15.2012,15.2486,15.1953,15.2486,26200.0
2008-10-23 10:00:00,25.76,25.87,25.76,25.79,5800.0,15.2486,15.3137,15.2486,15.2663,5800.0
2008-10-23 10:05:00,25.78,25.95,25.78,25.89,18600.0,15.2604,15.361,15.2604,15.3255,18600.0
2008-10-23 10:10:00,25.93,26.13,25.93,26.11,29400.0,15.3492,15.4676,15.3492,15.4557,29400.0
2008-10-23 10:15:00,26.04,26.04,25.88,25.95,7400.0,15.4143,15.4143,15.3196,15.361,7400.0
2008-10-23 10:20:00,26.04,26.09,26.04,26.06,9800.0,15.4143,15.4439,15.4143,15.4261,9800.0
2008-10-23 10:25:00,26.02,26.03,25.81,25.82,7700.0,15.4025,15.4084,15.2782,15.2841,7700.0
2008-10-23 10:30:00,25.92,25.92,25.76,25.89,59400.0,15.3433,15.3433,15.2486,15.3255,59400.0
2008-10-23 10:35:00,25.9,25.97,25.88,25.93,22500.0,15.3314,15.3729,15.3196,15.3492,22500.0
2008-10-23 10:40:00,25.99,26.31,25.99,26.31,12200.0,15.3847,15.5741,15.3847,15.5741,12200.0
2008-10-23 10:45:00,26.29,26.34,26.18,26.18,11900.0,15.5623,15.5919,15.4972,15.4972,11900.0
2008-10-23 10:50:00,26.19,26.37,26.19,26.31,23000.0,15.5031,15.6097,15.5031,15.5741,23000.0
2008-10-23 10:55:00,26.31,26.47,26.29,26.47,2300.0,15.5741,15.6688,15.5623,15.6688,2300.0
2008-10-23 11:00:00,26.52,26.53,26.35,26.35,5500.0,15.6984,15.7044,15.5978,15.5978,5500.0
2008-10-23 11:05:00,26.38,26.4,26.3,26.3,2600.0,15.6156,15.6274,15.5682,15.5682,2600.0
2008-10-23 11:10:00,26.28,26.4,26.28,26.28,14900.0,15.5564,15.6274,15.5564,15.5564,14900.0
2008-10-23 11:15:00,26.33,26.33,26.25,26.26,2900.0,15.586,15.586,15.5386,15.5445,2900.0
2008-10-23 11:20:00,26.25,26.33,26.23,26.33,13200.0,15.5386,15.586,15.5268,15.586,13200.0
2008-10-23 11:25:00,26.31,26.31,26.28,26.29,1200.0,15.5741,15.5741,15.5564,15.5623,1200.0
2008-10-23 11:30:00,26.36,26.4,26.34,26.37,6400.0,15.6037,15.6274,15.5919,15.6097,6400.0
2008-10-23 11:35:00,26.39,26.53,26.39,26.53,1100.0,15.6215,15.7044,15.6215,15.7044,1100.0
2008-10-23 11:40:00,26.51,26.51,26.33,26.35,4000.0,15.6925,15.6925,15.586,15.5978,4000.0
2008-10-23 11:45:00,26.31,26.34,26.27,26.34,1800.0,15.5741,15.5919,15.5505,15.5919,1800.0
2008-10-23 11:50:00,26.39,26.46,26.39,26.45,8600.0,15.6215,15.6629,15.6215,15.657,8600.0
2008-10-23 11:55:00,26.42,26.44,26.39,26.4,8600.0,15.6392,15.6511,15.6215,15.6274,8600.0
2008-10-23 12:00:00,26.42,26.42,26.22,26.22,9800.0,15.6392,15.6392,15.5209,15.5209,9800.0
2008-10-23 12:05:00,26.24,26.24,26.18,26.19,5600.0,15.5327,15.5327,15.4972,15.5031,5600.0
2008-10-23 12:10:00,26.17,26.17,26.14,26.14,800.0,15.4913,15.4913,15.4735,15.4735,800.0
2008-10-23 12:15:00,26.16,26.17,25.95,25.99,8200.0,15.4853,15.4913,15.361,15.3847,8200.0
2008-10-23 12:20:00,25.94,25.96,25.88,25.88,9500.0,15.3551,15.367,15.3196,15.3196,9500.0
2008-10-23 12:25:00,25.88,25.91,25.78,25.78,11000.0,15.3196,15.3374,15.2604,15.2604,11000.0
2008-10-23 12:30:00,25.79,25.87,25.78,25.85,11000.0,15.2663,15.3137,15.2604,15.3018,11000.0
2008-10-23 12:35:00,25.87,25.92,25.76,25.76,4800.0,15.3137,15.3433,15.2486,15.2486,4800.0
2008-10-23 12:40:00,25.71,25.71,25.64,25.67,11700.0,15.219,15.219,15.1775,15.1953,11700.0
2008-10-23 12:45:00,25.72,25.83,25.69,25.72,36200.0,15.2249,15.29,15.2071,15.2249,36200.0
2008-10-23 12:50:00,25.74,25.74,25.66,25.66,8000.0,15.2367,15.2367,15.1894,15.1894,8000.0
2008-10-23 12:55:00,25.6,25.62,25.51,25.53,13500.0,15.1539,15.1657,15.1006,15.1124,13500.0
2008-10-23 13:00:00,25.55,25.55,25.43,25.47,13000.0,15.1243,15.1243,15.0532,15.0769,13000.0
2008-10-23 13:05:00,25.44,25.58,25.42,25.57,13600.0,15.0591,15.142,15.0473,15.1361,13600.0
2008-10-23 13:10:00,25.57,25.62,25.57,25.6,11600.0,15.1361,15.1657,15.1361,15.1539,11600.0
2008-10-23 13:15:00,25.61,25.76,25.61,25.71,10100.0,15.1598,15.2486,15.1598,15.219,10100.0
2008-10-23 13:20:00,25.68,25.68,25.56,25.56,3800.0,15.2012,15.2012,15.1302,15.1302,3800.0
2008-10-23 13:25:00,25.58,25.58,25.42,25.49,37600.0,15.142,15.142,15.0473,15.0887,37600.0
2008-10-23 13:30:00,25.46,25.49,25.37,25.37,5600.0,15.071,15.0887,15.0177,15.0177,5600.0
2008-10-23 13:35:00,25.34,25.49,25.31,25.4,22100.0,14.9999,15.0887,14.9822,15.0355,22100.0
2008-10-23 13:40:00,25.42,25.55,25.42,25.55,22500.0,15.0473,15.1243,15.0473,15.1243,22500.0
2008-10-23 13:45:00,25.44,25.52,25.43,25.45,15900.0,15.0591,15.1065,15.0532,15.0651,15900.0
2008-10-23 13:50:00,25.38,25.46,25.36,25.46,3600.0,15.0236,15.071,15.0118,15.071,3600.0
2008-10-23 13:55:00,25.42,25.51,25.36,25.43,35100.0,15.0473,15.1006,15.0118,15.0532,35100.0
2008-10-23 14:00:00,25.36,25.37,25.21,25.21,5100.0,15.0118,15.0177,14.923,14.923,5100.0
2008-10-23 14:05:00,25.19,25.29,25.19,25.25,15000.0,14.9112,14.9703,14.9112,14.9467,15000.0
2008-10-23 14:10:00,25.25,25.27,25.08,25.12,7100.0,14.9467,14.9585,14.846,14.8697,7100.0
2008-10-23 14:15:00,25.15,25.21,25.05,25.05,20200.0,14.8875,14.923,14.8283,14.8283,20200.0
2008-10-23 14:20:00,25.03,25.12,25.0,25.11,13300.0,14.8164,14.8697,14.7987,14.8638,13300.0
2008-10-23 14:25:00,25.14,25.27,25.14,25.23,27300.0,14.8816,14.9585,14.8816,14.9348,27300.0
2008-10-23 14:30:00,25.17,25.37,25.17,25.33,21600.0,14.8993,15.0177,14.8993,14.994,21600.0
2008-10-23 14:35:00,25.32,25.45,25.28,25.44,13600.0,14.9881,15.0651,14.9644,15.0591,13600.0
2008-10-23 14:40:00,25.51,25.51,25.25,25.35,21300.0,15.1006,15.1006,14.9467,15.0059,21300.0
2008-10-23 14:45:00,25.4,25.44,25.12,25.12,14800.0,15.0355,15.0591,14.8697,14.8697,14800.0
2008-10-23 14:50:00,25.12,25.2,25.06,25.06,18000.0,14.8697,14.9171,14.8342,14.8342,18000.0
2008-10-23 14:55:00,25.06,25.12,24.98,25.12,44900.0,14.8342,14.8697,14.7868,14.8697,44900.0
2008-10-23 15:00:00,25.19,25.34,25.1,25.34,25400.0,14.9112,14.9999,14.8579,14.9999,25400.0
2008-10-23 15:05:00,25.25,25.58,25.24,25.58,15300.0,14.9467,15.142,14.9408,15.142,15300.0
2008-10-23 15:10:00,25.64,25.8,25.59,25.76,37000.0,15.1775,15.2722,15.1479,15.2486,37000.0
2008-10-23 15:15:00,25.68,25.7,25.48,25.48,16100.0,15.2012,15.213,15.0828,15.0828,16100.0
2008-10-23 15:20:00,25.41,25.72,25.38,25.71,12000.0,15.0414,15.2249,15.0236,15.219,12000.0
2008-10-23 15:25:00,25.66,25.68,25.53,25.59,17500.0,15.1894,15.2012,15.1124,15.1479,17500.0
2008-10-23 15:30:00,25.59,25.62,25.34,25.44,11000.0,15.1479,15.1657,14.9999,15.0591,11000.0
2008-10-23 15:35:00,25.45,25.61,25.37,25.37,29000.0,15.0651,15.1598,15.0177,15.0177,29000.0
2008-10-23 15:40:00,25.35,25.78,25.34,25.78,16900.0,15.0059,15.2604,14.9999,15.2604,16900.0
2008-10-23 15:45:00,25.82,26.11,25.82,26.1,7000.0,15.2841,15.4557,15.2841,15.4498,7000.0
2008-10-23 15:50:00,26.13,26.14,25.97,25.99,24700.0,15.4676,15.4735,15.3729,15.3847,24700.0
2008-10-23 15:55:00,25.94,26.17,25.94,26.17,21200.0,15.3551,15.4913,15.3551,15.4913,21200.0
2008-10-24 09:30:00,23.73,24.31,23.73,24.1,35800.0,14.0469,14.3902,14.0469,14.2659,35800.0
2008-10-24 09:35:00,24.0,24.17,24.0,24.11,5300.0,14.2067,14.3074,14.2067,14.2719,5300.0
2008-10-24 09:40:00,24.14,24.27,24.05,24.13,17800.0,14.2896,14.3666,14.2363,14.2837,17800.0
2008-10-24 09:45:00,24.1,24.41,24.07,24.41,3000.0,14.2659,14.4494,14.2482,14.4494,3000.0
2008-10-24 09:50:00,24.38,24.57,24.32,24.54,13600.0,14.4317,14.5441,14.3962,14.5264,13600.0
2008-10-24 09:55:00,24.51,24.66,24.51,24.58,3600.0,14.5086,14.5974,14.5086,14.5501,3600.0
2008-10-24 10:00:00,24.65,24.71,24.56,24.56,7200.0,14.5915,14.627,14.5382,14.5382,7200.0
2008-10-24 10:05:00,24.61,24.64,24.49,24.56,20800.0,14.5678,14.5856,14.4968,14.5382,20800.0
2008-10-24 10:10:00,24.5,24.52,24.37,24.47,8800.0,14.5027,14.5145,14.4258,14.485,8800.0
2008-10-24 10:15:00,24.45,24.53,24.43,24.46,28500.0,14.4731,14.5205,14.4613,14.479,28500.0
2008-10-24 10:20:00,24.54,24.54,24.39,24.39,4100.0,14.5264,14.5264,14.4376,14.4376,4100.0
2008-10-24 10:25:00,24.38,24.39,24.29,24.32,21000.0,14.4317,14.4376,14.3784,14.3962,21000.0
2008-10-24 10:30:00,24.31,24.46,24.29,24.39,11700.0,14.3902,14.479,14.3784,14.4376,11700.0
2008-10-24 10:35:00,24.42,24.51,24.4,24.44,3300.0,14.4554,14.5086,14.4435,14.4672,3300.0
2008-10-24 10:40:00,24.43,24.52,24.37,24.51,13100.0,14.4613,14.5145,14.4258,14.5086,13100.0
2008-10-24 10:45:00,24.52,24.55,24.42,24.45,1300.0,14.5145,14.5323,14.4554,14.4731,1300.0
2008-10-24 10:50:00,24.57,24.59,24.57,24.59,500.0,14.5441,14.556,14.5441,14.556,500.0
2008-10-24 10:55:00,24.57,24.6,24.51,24.6,18100.0,14.5441,14.5619,14.5086,14.5619,18100.0
2008-10-24 11:00:00,24.63,24.73,24.63,24.66,2800.0,14.5797,14.6389,14.5797,14.5974,2800.0
2008-10-24 11:05:00,24.68,24.77,24.6,24.6,3200.0,14.6093,14.6625,14.5619,14.5619,3200.0
2008-10-24 11:10:00,24.56,24.58,24.54,24.56,600.0,14.5382,14.5501,14.5264,14.5382,600.0
2008-10-24 11:15:00,24.65,24.67,24.65,24.65,6300.0,14.5915,14.6033,14.5915,14.5915,6300.0
2008-10-24 11:20:00,24.78,24.89,24.78,24.88,2300.0,14.6685,14.7336,14.6685,14.7277,2300.0
2008-10-24 11:25:00,24.87,24.94,24.87,24.91,2600.0,14.7217,14.7632,14.7217,14.7454,2600.0
2008-10-24 11:30:00,24.95,24.95,24.91,24.91,1200.0,14.7691,14.7691,14.7454,14.7454,1200.0
2008-10-24 11:35:00,24.93,25.31,24.93,25.31,7200.0,14.7572,14.9822,14.7572,14.9822,7200.0
2008-10-24 11:40:00,25.28,25.33,25.16,25.3,23700.0,14.9644,14.994,14.8934,14.9763,23700.0
2008-10-24 11:45:00,25.28,25.28,25.11,25.16,28400.0,14.9644,14.9644,14.8638,14.8934,28400.0
2008-10-24 11:50:00,25.15,25.17,25.01,25.04,23500.0,14.8875,14.8993,14.8046,14.8224,23500.0
2008-10-24 11:55:00,25.04,25.16,25.01,25.01,17300.0,14.8224,14.8934,14.8046,14.8046,17300.0
2008-10-24 12:00:00,24.94,24.99,24.85,24.99,3200.0,14.7632,14.7928,14.7099,14.7928,3200.0
2008-10-24 12:05:00,24.99,25.0,24.95,24.99,2000.0,14.7928,14.7987,14.7691,14.7928,2000.0
2008-10-24 12:10:00,25.0,25.09,24.9,25.04,8500.0,14.7987,14.852,14.7395,14.8224,8500.0
2008-10-24 12:15:00,24.98,24.98,24.91,24.97,7900.0,14.7868,14.7868,14.7454,14.7809,7900.0
2008-10-24 12:20:00,24.97,25.01,24.81,24.83,5100.0,14.7809,14.8046,14.6862,14.6981,5100.0
2008-10-24 12:25:00,24.8,24.85,24.68,24.68,4200.0,14.6803,14.7099,14.6093,14.6093,4200.0
2008-10-24 12:30:00,24.69,24.76,24.67,24.68,4400.0,14.6152,14.6566,14.6033,14.6093,4400.0
2008-10-24 12:35:00,24.66,24.78,24.66,24.74,1400.0,14.5974,14.6685,14.5974,14.6448,1400.0
2008-10-24 12:40:00,24.7,24.8,24.62,24.67,30700.0,14.6211,14.6803,14.5737,14.6033,30700.0
2008-10-24 12:45:00,24.6,24.71,24.55,24.64,7200.0,14.5619,14.627,14.5323,14.5856,7200.0
2008-10-24 12:50:00,24.64,24.76,24.61,24.68,9100.0,14.5856,14.6566,14.5678,14.6093,9100.0
2008-10-24 12:55:00,24.68,24.82,24.68,24.71,2100.0,14.6093,14.6921,14.6093,14.627,2100.0
2008-10-24 13:00:00,24.84,24.86,24.75,24.86,14600.0,14.704,14.7158,14.6507,14.7158,14600.0
2008-10-24 13:05:00,24.84,24.84,24.8,24.8,4100.0,14.704,14.704,14.6803,14.6803,4100.0
2008-10-24 13:10:00,24.81,24.83,24.77,24.82,2600.0,14.6862,14.6981,14.6625,14.6921,2600.0
2008-10-24 13:15:00,24.8,24.99,24.8,24.99,5100.0,14.6803,14.7928,14.6803,14.7928,5100.0
2008-10-24 13:20:00,24.97,24.97,24.92,24.92,2000.0,14.7809,14.7809,14.7513,14.7513,2000.0
2008-10-24 13:25:00,24.9,24.92,24.76,24.84,4100.0,14.7395,14.7513,14.6566,14.704,4100.0
2008-10-24 13:30:00,24.79,24.81,24.74,24.75,12800.0,14.6744,14.6862,14.6448,14.6507,12800.0
2008-10-24 13:35:00,24.74,24.83,24.68,24.68,16400.0,14.6448,14.6981,14.6093,14.6093,16400.0
2008-10-24 13:40:00,24.69,24.69,24.65,24.65,1400.0,14.6152,14.6152,14.5915,14.5915,1400.0
2008-10-24 13:45:00,24.61,24.62,24.51,24.54,11500.0,14.5678,14.5737,14.5086,14.5264,11500.0
2008-10-24 13:50:00,24.5,24.6,24.48,24.57,11200.0,14.5027,14.5619,14.4909,14.5441,11200.0
2008-10-24 13:55:00,24.57,24.63,24.57,24.58,6000.0,14.5441,14.5797,14.5441,14.5501,6000.0
2008-10-24 14:00:00,24.51,24.51,24.43,24.45,8900.0,14.5086,14.5086,14.4613,14.4731,8900.0
2008-10-24 14:05:00,24.44,24.48,24.4,24.48,2800.0,14.4672,14.4909,14.4435,14.4909,2800.0
2008-10-24 14:10:00,24.49,24.58,24.49,24.54,9000.0,14.4968,14.5501,14.4968,14.5264,9000.0
2008-10-24 14:15:00,24.59,24.75,24.59,24.75,37700.0,14.556,14.6507,14.556,14.6507,37700.0
2008-10-24 14:20:00,24.73,24.74,24.65,24.71,14200.0,14.6389,14.6448,14.5915,14.627,14200.0
2008-10-24 14:25:00,24.7,24.7,24.54,24.59,20900.0,14.6211,14.6211,14.5264,14.556,20900.0
2008-10-24 14:30:00,24.59,24.86,24.59,24.84,22800.0,14.556,14.7158,14.556,14.704,22800.0
2008-10-24 14:35:00,24.82,24.82,24.74,24.8,10500.0,14.6921,14.6921,14.6448,14.6803,10500.0
2008-10-24 14:40:00,24.77,24.93,24.77,24.87,9900.0,14.6625,14.7572,14.6625,14.7217,9900.0
2008-10-24 14:45:00,24.84,24.85,24.61,24.7,22100.0,14.704,14.7099,14.5678,14.6211,22100.0
2008-10-24 14:50:00,24.66,24.8,24.66,24.78,6300.0,14.5974,14.6803,14.5974,14.6685,6300.0
2008-10-24 14:55:00,24.85,25.02,24.83,25.02,1700.0,14.7099,14.8105,14.6981,14.8105,1700.0
2008-10-24 15:00:00,25.01,25.25,25.01,25.08,4200.0,14.8046,14.9467,14.8046,14.846,4200.0
2008-10-24 15:05:00,25.08,25.13,25.06,25.12,11200.0,14.846,14.8756,14.8342,14.8697,11200.0
2008-10-24 15:10:00,25.07,25.16,24.95,24.95,8400.0,14.8401,14.8934,14.7691,14.7691,8400.0
2008-10-24 15:15:00,24.97,25.05,24.92,24.92,9200.0,14.7809,14.8283,14.7513,14.7513,9200.0
2008-10-24 15:20:00,24.89,25.03,24.89,25.02,6700.0,14.7336,14.8164,14.7336,14.8105,6700.0
2008-10-24 15:25:00,25.04,25.04,24.94,25.0,23500.0,14.8224,14.8224,14.7632,14.7987,23500.0
2008-10-24 15:30:00,24.98,25.03,24.83,24.83,20900.0,14.7868,14.8164,14.6981,14.6981,20900.0
2008-10-24 15:35:00,24.9,24.9,24.71,24.71,8500.0,14.7395,14.7395,14.627,14.627,8500.0
2008-10-24 15:40:00,24.85,24.99,24.84,24.99,4800.0,14.7099,14.7928,14.704,14.7928,4800.0
2008-10-24 15:45:00,24.97,25.0,24.88,24.99,8400.0,14.7809,14.7987,14.7277,14.7928,8400.0
2008-10-24 15:50:00,25.09,25.13,24.99,25.05,20200.0,14.852,14.8756,14.7928,14.8283,20200.0
2008-10-24 15:55:00,24.9,24.9,24.75,24.75,3700.0,14.7395,14.7395,14.6507,14.6507,3700.0
2008-10-27 09:30:00,23.95,23.95,23.71,23.78,52200.0,14.1771,14.1771,14.0351,14.0765,52200.0
2008-10-27 09:35:00,23.65,23.84,23.65,23.84,16200.0,13.9996,14.112,13.9996,14.112,16200.0
2008-10-27 09:40:00,23.86,23.9,23.8,23.9,4900.0,14.1239,14.1475,14.0883,14.1475,4900.0
2008-10-27 09:45:00,23.9,23.9,23.61,23.62,22900.0,14.1475,14.1475,13.9759,13.9818,22900.0
2008-10-27 09:50:00,23.74,23.86,23.72,23.86,10800.0,14.0528,14.1239,14.041,14.1239,10800.0
2008-10-27 09:55:00,23.85,23.89,23.84,23.89,1400.0,14.1179,14.1416,14.112,14.1416,1400.0
2008-10-27 10:00:00,23.94,24.15,23.94,24.15,6100.0,14.1712,14.2955,14.1712,14.2955,6100.0
2008-10-27 10:05:00,24.14,24.14,24.08,24.09,12200.0,14.2896,14.2896,14.2541,14.26,12200.0
2008-10-27 10:10:00,24.07,24.11,23.96,24.03,10800.0,14.2482,14.2719,14.1831,14.2245,10800.0
2008-10-27 10:15:00,23.93,23.93,23.86,23.86,2000.0,14.1653,14.1653,14.1239,14.1239,2000.0
2008-10-27 10:20:00,23.8,23.85,23.78,23.84,16300.0,14.0883,14.1179,14.0765,14.112,16300.0
2008-10-27 10:25:00,23.81,23.92,23.81,23.87,2800.0,14.0943,14.1594,14.0943,14.1298,2800.0
2008-10-27 10:30:00,23.8,23.83,23.8,23.83,1100.0,14.0883,14.1061,14.0883,14.1061,1100.0
2008-10-27 10:35:00,23.76,23.84,23.7,23.72,74200.0,14.0647,14.112,14.0292,14.041,74200.0
2008-10-27 10:40:00,23.78,23.78,23.65,23.76,13000.0,14.0765,14.0765,13.9996,14.0647,13000.0
2008-10-27 10:45:00,23.75,23.8,23.75,23.8,3900.0,14.0587,14.0883,14.0587,14.0883,3900.0
2008-10-27 10:50:00,23.83,23.9,23.78,23.78,1500.0,14.1061,14.1475,14.0765,14.0765,1500.0
2008-10-27 10:55:00,23.77,23.93,23.77,23.91,2000.0,14.0706,14.1653,14.0706,14.1535,2000.0
2008-10-27 11:00:00,23.91,23.91,23.84,23.86,1400.0,14.1535,14.1535,14.112,14.1239,1400.0
2008-10-27 11:05:00,23.86,23.97,23.86,23.97,2800.0,14.1239,14.189,14.1239,14.189,2800.0
2008-10-27 11:10:00,23.97,24.11,23.93,24.11,44300.0,14.189,14.2719,14.1653,14.2719,44300.0
2008-10-27 11:15:00,24.13,24.17,24.09,24.09,9300.0,14.2837,14.3074,14.26,14.26,9300.0
2008-10-27 11:20:00,24.01,24.03,23.96,23.96,26800.0,14.2127,14.2245,14.1831,14.1831,26800.0
2008-10-27 11:25:00,23.93,23.93,23.83,23.9,4800.0,14.1653,14.1653,14.1061,14.1475,4800.0
2008-10-27 11:30:00,23.92,23.94,23.76,23.8,30200.0,14.1594,14.1712,14.0647,14.0883,30200.0
2008-10-27 11:35:00,23.79,23.88,23.79,23.88,18800.0,14.0824,14.1357,14.0824,14.1357,18800.0
2008-10-27 11:40:00,23.88,23.97,23.84,23.96,16400.0,14.1357,14.189,14.112,14.1831,16400.0
2008-10-27 11:45:00,23.97,24.02,23.96,23.96,1400.0,14.189,14.2186,14.1831,14.1831,1400.0
2008-10-27 11:50:00,23.96,24.04,23.95,24.04,2000.0,14.1831,14.2304,14.1771,14.2304,2000.0
2008-10-27 11:55:00,24.04,24.06,24.01,24.01,6700.0,14.2304,14.2423,14.2127,14.2127,6700.0
2008-10-27 12:00:00,24.06,24.17,24.06,24.11,15100.0,14.2423,14.3074,14.2423,14.2719,15100.0
2008-10-27 12:05:00,24.16,24.28,24.12,24.24,16600.0,14.3014,14.3725,14.2778,14.3488,16600.0
2008-10-27 12:10:00,24.25,24.28,24.17,24.28,11500.0,14.3547,14.3725,14.3074,14.3725,11500.0
2008-10-27 12:15:00,24.14,24.17,23.99,24.02,11900.0,14.2896,14.3074,14.2008,14.2186,11900.0
2008-10-27 12:20:00,24.02,24.04,23.94,24.01,19700.0,14.2186,14.2304,14.1712,14.2127,19700.0
2008-10-27 12:25:00,24.01,24.05,23.95,23.95,8300.0,14.2127,14.2363,14.1771,14.1771,8300.0
2008-10-27 12:30:00,23.97,24.05,23.97,24.03,26700.0,14.189,14.2363,14.189,14.2245,26700.0
2008-10-27 12:35:00,24.06,24.1,24.04,24.06,19700.0,14.2423,14.2659,14.2304,14.2423,19700.0
2008-10-27 12:40:00,24.08,24.24,24.08,24.24,5800.0,14.2541,14.3488,14.2541,14.3488,5800.0
2008-10-27 12:45:00,24.21,24.21,24.11,24.15,5000.0,14.331,14.331,14.2719,14.2955,5000.0
2008-10-27 12:50:00,24.1,24.27,24.1,24.23,8900.0,14.2659,14.3666,14.2659,14.3429,8900.0
2008-10-27 12:55:00,24.29,24.36,24.26,24.36,9000.0,14.3784,14.4198,14.3606,14.4198,9000.0
2008-10-27 13:00:00,24.36,24.39,24.29,24.36,15000.0,14.4198,14.4376,14.3784,14.4198,15000.0
2008-10-27 13:05:00,24.36,24.37,24.23,24.27,11700.0,14.4198,14.4258,14.3429,14.3666,11700.0
2008-10-27 13:10:00,24.24,24.3,24.19,24.27,17700.0,14.3488,14.3843,14.3192,14.3666,17700.0
2008-10-27 13:15:00,24.27,24.4,24.26,24.4,35600.0,14.3666,14.4435,14.3606,14.4435,35600.0
2008-10-27 13:20:00,24.36,24.46,24.36,24.46,8000.0,14.4198,14.479,14.4198,14.479,8000.0
2008-10-27 13:25:00,24.45,24.45,24.42,24.45,6900.0,14.4731,14.4731,14.4554,14.4731,6900.0
2008-10-27 13:30:00,24.5,24.51,24.48,24.48,5100.0,14.5027,14.5086,14.4909,14.4909,5100.0
2008-10-27 13:35:00,24.51,24.52,24.39,24.39,4900.0,14.5086,14.5145,14.4376,14.4376,4900.0
2008-10-27 13:40:00,24.42,24.48,24.42,24.48,600.0,14.4554,14.4909,14.4554,14.4909,600.0
2008-10-27 13:45:00,24.54,24.57,24.49,24.51,12800.0,14.5264,14.5441,14.4968,14.5086,12800.0
2008-10-27 13:50:00,24.51,24.51,24.44,24.44,1100.0,14.5086,14.5086,14.4672,14.4672,1100.0
2008-10-27 13:55:00,24.4,24.43,24.34,24.37,11600.0,14.4435,14.4613,14.408,14.4258,11600.0
2008-10-27 14:00:00,24.37,24.37,24.26,24.26,12500.0,14.4258,14.4258,14.3606,14.3606,12500.0
2008-10-27 14:05:00,24.3,24.36,24.3,24.36,2800.0,14.3843,14.4198,14.3843,14.4198,2800.0
2008-10-27 14:10:00,24.37,24.37,24.25,24.25,7400.0,14.4258,14.4258,14.3547,14.3547,7400.0
2008-10-27 14:15:00,24.28,24.28,24.25,24.26,5300.0,14.3725,14.3725,14.3547,14.3606,5300.0
2008-10-27 14:20:00,24.26,24.26,24.12,24.17,5900.0,14.3606,14.3606,14.2778,14.3074,5900.0
2008-10-27 14:25:00,24.15,24.21,24.13,24.14,22300.0,14.2955,14.331,14.2837,14.2896,22300.0
2008-10-27 14:30:00,24.02,24.09,24.0,24.0,9300.0,14.2186,14.26,14.2067,14.2067,9300.0
2008-10-27 14:35:00,24.08,24.08,24.05,24.06,2700.0,14.2541,14.2541,14.2363,14.2423,2700.0
2008-10-27 14:40:00,24.0,24.13,23.99,24.13,38300.0,14.2067,14.2837,14.2008,14.2837,38300.0
2008-10-27 14:45:00,24.0,24.12,24.0,24.1,34200.0,14.2067,14.2778,14.2067,14.2659,34200.0
2008-10-27 14:50:00,24.04,24.05,23.92,24.01,8200.0,14.2304,14.2363,14.1594,14.2127,8200.0
2008-10-27 14:55:00,23.98,23.99,23.91,23.94,22600.0,14.1949,14.2008,14.1535,14.1712,22600.0
2008-10-27 15:00:00,23.9,24.0,23.87,24.0,14000.0,14.1475,14.2067,14.1298,14.2067,14000.0
2008-10-27 15:05:00,23.99,24.09,23.99,24.07,6500.0,14.2008,14.26,14.2008,14.2482,6500.0
2008-10-27 15:10:00,24.11,24.21,24.11,24.14,13300.0,14.2719,14.331,14.2719,14.2896,13300.0
2008-10-27 15:15:00,24.21,24.26,24.11,24.13,9600.0,14.331,14.3606,14.2719,14.2837,9600.0
2008-10-27 15:20:00,24.14,24.16,23.99,23.99,17200.0,14.2896,14.3014,14.2008,14.2008,17200.0
2008-10-27 15:25:00,24.06,24.06,24.01,24.06,4600.0,14.2423,14.2423,14.2127,14.2423,4600.0
2008-10-27 15:30:00,24.09,24.15,24.05,24.12,2400.0,14.26,14.2955,14.2363,14.2778,2400.0
2008-10-27 15:35:00,24.14,24.14,24.02,24.06,8800.0,14.2896,14.2896,14.2186,14.2423,8800.0
2008-10-27 15:40:00,24.04,24.08,24.03,24.03,13300.0,14.2304,14.2541,14.2245,14.2245,13300.0
2008-10-27 15:45:00,23.98,24.02,23.94,24.01,32700.0,14.1949,14.2186,14.1712,14.2127,32700.0
2008-10-27 15:50:00,24.04,24.04,23.83,23.83,14800.0,14.2304,14.2304,14.1061,14.1061,14800.0
2008-10-27 15:55:00,23.85,23.86,23.5,23.52,71400.0,14.1179,14.1239,13.9108,13.9226,71400.0
2008-10-28 09:30:00,24.78,25.02,24.78,24.92,34400.0,14.6685,14.8105,14.6685,14.7513,34400.0
2008-10-28 09:35:00,24.84,24.9,24.82,24.85,8800.0,14.704,14.7395,14.6921,14.7099,8800.0
2008-10-28 09:40:00,24.84,24.93,24.84,24.87,7600.0,14.704,14.7572,14.704,14.7217,7600.0
2008-10-28 09:45:00,24.96,24.99,24.96,24.98,1700.0,14.775,14.7928,14.775,14.7868,1700.0
2008-10-28 09:50:00,24.95,24.95,24.87,24.91,7600.0,14.7691,14.7691,14.7217,14.7454,7600.0
2008-10-28 09:55:00,24.97,24.98,24.89,24.9,2900.0,14.7809,14.7868,14.7336,14.7395,2900.0
2008-10-28 10:00:00,24.86,24.91,24.73,24.76,9100.0,14.7158,14.7454,14.6389,14.6566,9100.0
2008-10-28 10:05:00,24.74,24.78,24.69,24.74,2900.0,14.6448,14.6685,14.6152,14.6448,2900.0
2008-10-28 10:10:00,24.73,24.81,24.69,24.73,7100.0,14.6389,14.6862,14.6152,14.6389,7100.0
2008-10-28 10:15:00,24.66,24.68,24.5,24.54,7600.0,14.5974,14.6093,14.5027,14.5264,7600.0
2008-10-28 10:20:00,24.52,24.52,24.47,24.51,13400.0,14.5145,14.5145,14.485,14.5086,13400.0
2008-10-28 10:25:00,24.58,24.58,24.5,24.5,2600.0,14.5501,14.5501,14.5027,14.5027,2600.0
2008-10-28 10:30:00,24.51,24.54,24.46,24.5,1800.0,14.5086,14.5264,14.479,14.5027,1800.0
2008-10-28 10:35:00,24.52,24.57,24.5,24.5,1900.0,14.5145,14.5441,14.5027,14.5027,1900.0
2008-10-28 10:40:00,24.27,24.27,24.24,24.24,21000.0,14.3666,14.3666,14.3488,14.3488,21000.0
2008-10-28 10:45:00,24.26,24.3,24.2,24.3,8700.0,14.3606,14.3843,14.3251,14.3843,8700.0
2008-10-28 10:50:00,24.24,24.24,24.11,24.11,9300.0,14.3488,14.3488,14.2719,14.2719,9300.0
2008-10-28 10:55:00,24.09,24.09,23.99,23.99,3500.0,14.26,14.26,14.2008,14.2008,3500.0
2008-10-28 11:00:00,24.02,24.17,24.02,24.12,20200.0,14.2186,14.3074,14.2186,14.2778,20200.0
2008-10-28 11:05:00,24.14,24.16,24.04,24.04,2200.0,14.2896,14.3014,14.2304,14.2304,2200.0
2008-10-28 11:10:00,24.03,24.17,24.03,24.16,17800.0,14.2245,14.3074,14.2245,14.3014,17800.0
2008-10-28 11:15:00,24.19,24.19,24.17,24.19,4200.0,14.3192,14.3192,14.3074,14.3192,4200.0
2008-10-28 11:20:00,24.2,24.26,24.16,24.22,9600.0,14.3251,14.3606,14.3014,14.337,9600.0
2008-10-28 11:25:00,24.07,24.19,24.06,24.18,4400.0,14.2482,14.3192,14.2423,14.3133,4400.0
2008-10-28 11:30:00,24.27,24.35,24.27,24.35,17300.0,14.3666,14.4139,14.3666,14.4139,17300.0
2008-10-28 11:35:00,24.35,24.38,24.3,24.38,8600.0,14.4139,14.4317,14.3843,14.4317,8600.0
2008-10-28 11:40:00,24.32,24.43,24.28,24.42,9000.0,14.3962,14.4613,14.3725,14.4554,9000.0
2008-10-28 11:45:00,24.42,24.42,24.3,24.3,7500.0,14.4554,14.4554,14.3843,14.3843,7500.0
2008-10-28 11:50:00,24.28,24.34,24.28,24.28,7800.0,14.3725,14.408,14.3725,14.3725,7800.0
2008-10-28 11:55:00,24.29,24.32,24.27,24.29,12100.0,14.3784,14.3962,14.3666,14.3784,12100.0
2008-10-28 12:00:00,24.29,24.29,24.17,24.22,13500.0,14.3784,14.3784,14.3074,14.337,13500.0
2008-10-28 12:05:00,24.25,24.35,24.25,24.34,16100.0,14.3547,14.4139,14.3547,14.408,16100.0
2008-10-28 12:10:00,24.37,24.44,24.37,24.44,4600.0,14.4258,14.4672,14.4258,14.4672,4600.0
2008-10-28 12:15:00,24.46,24.46,24.42,24.45,6000.0,14.479,14.479,14.4554,14.4731,6000.0
2008-10-28 12:20:00,24.47,24.49,24.46,24.49,7700.0,14.485,14.4968,14.479,14.4968,7700.0
2008-10-28 12:25:00,24.39,24.44,24.37,24.38,16300.0,14.4376,14.4672,14.4258,14.4317,16300.0
2008-10-28 12:30:00,24.41,24.46,24.34,24.46,2900.0,14.4494,14.479,14.408,14.479,2900.0
2008-10-28 12:35:00,24.45,24.52,24.44,24.52,27500.0,14.4731,14.5145,14.4672,14.5145,27500.0
2008-10-28 12:40:00,24.52,24.63,24.52,24.63,6300.0,14.5145,14.5797,14.5145,14.5797,6300.0
2008-10-28 12:45:00,24.63,24.67,24.62,24.63,36000.0,14.5797,14.6033,14.5737,14.5797,36000.0
2008-10-28 12:50:00,24.72,24.72,24.62,24.62,6800.0,14.6329,14.6329,14.5737,14.5737,6800.0
2008-10-28 12:55:00,24.59,24.59,24.56,24.56,8800.0,14.556,14.556,14.5382,14.5382,8800.0
2008-10-28 13:00:00,24.58,24.58,24.53,24.58,1600.0,14.5501,14.5501,14.5205,14.5501,1600.0
2008-10-28 13:05:00,24.58,24.66,24.58,24.63,26900.0,14.5501,14.5974,14.5501,14.5797,26900.0
2008-10-28 13:10:00,24.7,24.71,24.69,24.7,1100.0,14.6211,14.627,14.6152,14.6211,1100.0
2008-10-28 13:15:00,24.68,24.7,24.66,24.66,500.0,14.6093,14.6211,14.5974,14.5974,500.0
2008-10-28 13:20:00,24.66,24.69,24.66,24.66,2800.0,14.5974,14.6152,14.5974,14.5974,2800.0
2008-10-28 13:25:00,24.64,24.64,24.59,24.6,24900.0,14.5856,14.5856,14.556,14.5619,24900.0
2008-10-28 13:30:00,24.63,24.66,24.61,24.64,24600.0,14.5797,14.5974,14.5678,14.5856,24600.0
2008-10-28 13:35:00,24.6,24.6,24.52,24.53,1700.0,14.5619,14.5619,14.5145,14.5205,1700.0
2008-10-28 13:40:00,24.53,24.53,24.48,24.5,6600.0,14.5205,14.5205,14.4909,14.5027,6600.0
2008-10-28 13:45:00,24.52,24.52,24.46,24.5,2000.0,14.5145,14.5145,14.479,14.5027,2000.0
2008-10-28 13:50:00,24.47,24.49,24.39,24.41,3000.0,14.485,14.4968,14.4376,14.4494,3000.0
2008-10-28 13:55:00,24.42,24.46,24.35,24.41,4500.0,14.4554,14.479,14.4139,14.4494,4500.0
2008-10-28 14:00:00,24.47,24.47,24.42,24.42,2400.0,14.485,14.485,14.4554,14.4554,2400.0
2008-10-28 14:05:00,24.49,24.52,24.48,24.48,3500.0,14.4968,14.5145,14.4909,14.4909,3500.0
2008-10-28 14:10:00,24.49,24.67,24.49,24.65,17900.0,14.4968,14.6033,14.4968,14.5915,17900.0
2008-10-28 14:15:00,24.65,24.69,24.62,24.62,1400.0,14.5915,14.6152,14.5737,14.5737,1400.0
2008-10-28 14:20:00,24.67,24.8,24.67,24.79,2900.0,14.6033,14.6803,14.6033,14.6744,2900.0
2008-10-28 14:25:00,24.78,24.85,24.75,24.85,14200.0,14.6685,14.7099,14.6507,14.7099,14200.0
2008-10-28 14:30:00,24.86,24.92,24.86,24.91,7100.0,14.7158,14.7513,14.7158,14.7454,7100.0
2008-10-28 14:35:00,24.84,24.86,24.81,24.85,3300.0,14.704,14.7158,14.6862,14.7099,3300.0
2008-10-28 14:40:00,24.83,25.05,24.83,25.05,13000.0,14.6981,14.8283,14.6981,14.8283,13000.0
2008-10-28 14:45:00,25.03,25.07,25.0,25.0,15800.0,14.8164,14.8401,14.7987,14.7987,15800.0
2008-10-28 14:50:00,25.05,25.24,25.04,25.24,25500.0,14.8283,14.9408,14.8224,14.9408,25500.0
2008-10-28 14:55:00,25.3,25.31,25.22,25.24,64400.0,14.9763,14.9822,14.9289,14.9408,64400.0
2008-10-28 15:00:00,25.26,25.3,25.19,25.25,15800.0,14.9526,14.9763,14.9112,14.9467,15800.0
2008-10-28 15:05:00,25.26,25.27,25.11,25.12,29800.0,14.9526,14.9585,14.8638,14.8697,29800.0
2008-10-28 15:10:00,25.14,25.3,25.14,25.29,27100.0,14.8816,14.9763,14.8816,14.9703,27100.0
2008-10-28 15:15:00,25.33,25.45,25.24,25.43,29300.0,14.994,15.0651,14.9408,15.0532,29300.0
2008-10-28 15:20:00,25.43,25.57,25.43,25.52,22900.0,15.0532,15.1361,15.0532,15.1065,22900.0
2008-10-28 15:25:00,25.48,25.56,25.43,25.5,25600.0,15.0828,15.1302,15.0532,15.0947,25600.0
2008-10-28 15:30:00,25.5,25.55,25.4,25.54,18900.0,15.0947,15.1243,15.0355,15.1183,18900.0
2008-10-28 15:35:00,25.57,25.67,25.5,25.63,31800.0,15.1361,15.1953,15.0947,15.1716,31800.0
2008-10-28 15:40:00,25.66,25.72,25.6,25.72,11500.0,15.1894,15.2249,15.1539,15.2249,11500.0
2008-10-28 15:45:00,25.7,25.85,25.68,25.85,40000.0,15.213,15.3018,15.2012,15.3018,40000.0
2008-10-28 15:50:00,25.89,26.12,25.89,26.12,19500.0,15.3255,15.4617,15.3255,15.4617,19500.0
2008-10-28 15:55:00,26.13,26.54,26.13,26.49,14500.0,15.4676,15.7103,15.4676,15.6807,14500.0
2008-10-29 09:30:00,26.11,26.29,26.08,26.12,25800.0,15.4557,15.5623,15.438,15.4617,25800.0
2008-10-29 09:35:00,26.15,26.15,26.0,26.0,7400.0,15.4794,15.4794,15.3906,15.3906,7400.0
2008-10-29 09:40:00,26.1,26.28,26.1,26.28,45700.0,15.4498,15.5564,15.4498,15.5564,45700.0
2008-10-29 09:45:00,26.26,26.31,26.23,26.28,7200.0,15.5445,15.5741,15.5268,15.5564,7200.0
2008-10-29 09:50:00,26.31,26.31,26.21,26.27,2900.0,15.5741,15.5741,15.5149,15.5505,2900.0
2008-10-29 09:55:00,26.27,26.36,26.27,26.31,19800.0,15.5505,15.6037,15.5505,15.5741,19800.0
2008-10-29 10:00:00,26.26,26.36,26.19,26.36,10700.0,15.5445,15.6037,15.5031,15.6037,10700.0
2008-10-29 10:05:00,26.38,26.46,26.36,26.46,10400.0,15.6156,15.6629,15.6037,15.6629,10400.0
2008-10-29 10:10:00,26.47,26.53,26.44,26.52,7400.0,15.6688,15.7044,15.6511,15.6984,7400.0
2008-10-29 10:15:00,26.56,26.64,26.56,26.6,3100.0,15.7221,15.7695,15.7221,15.7458,3100.0
2008-10-29 10:20:00,26.6,26.66,26.57,26.66,4000.0,15.7458,15.7813,15.728,15.7813,4000.0
2008-10-29 10:25:00,26.7,26.75,26.63,26.63,3900.0,15.805,15.8346,15.7636,15.7636,3900.0
2008-10-29 10:30:00,26.59,26.8,26.59,26.61,31500.0,15.7399,15.8642,15.7399,15.7517,31500.0
2008-10-29 10:35:00,26.62,26.64,26.53,26.53,2500.0,15.7576,15.7695,15.7044,15.7044,2500.0
2008-10-29 10:40:00,26.55,26.55,26.52,26.52,500.0,15.7162,15.7162,15.6984,15.6984,500.0
2008-10-29 10:45:00,26.58,26.58,26.56,26.57,1600.0,15.734,15.734,15.7221,15.728,1600.0
2008-10-29 10:50:00,26.61,26.61,26.52,26.54,6700.0,15.7517,15.7517,15.6984,15.7103,6700.0
2008-10-29 10:55:00,26.5,26.5,26.49,26.5,1500.0,15.6866,15.6866,15.6807,15.6866,1500.0
2008-10-29 11:00:00,26.55,26.65,26.55,26.64,4100.0,15.7162,15.7754,15.7162,15.7695,4100.0
2008-10-29 11:05:00,26.64,26.74,26.64,26.66,5800.0,15.7695,15.8287,15.7695,15.7813,5800.0
2008-10-29 11:10:00,26.64,26.64,26.54,26.57,6800.0,15.7695,15.7695,15.7103,15.728,6800.0
2008-10-29 11:15:00,26.67,26.67,26.57,26.61,1200.0,15.7872,15.7872,15.728,15.7517,1200.0
2008-10-29 11:20:00,26.76,26.85,26.75,26.85,8300.0,15.8405,15.8938,15.8346,15.8938,8300.0
2008-10-29 11:25:00,26.87,26.87,26.82,26.86,2000.0,15.9056,15.9056,15.876,15.8997,2000.0
2008-10-29 11:30:00,26.83,26.84,26.8,26.84,3100.0,15.8819,15.8879,15.8642,15.8879,3100.0
2008-10-29 11:35:00,26.83,26.88,26.79,26.83,7100.0,15.8819,15.9115,15.8583,15.8819,7100.0
2008-10-29 11:40:00,26.84,26.84,26.77,26.79,24600.0,15.8879,15.8879,15.8464,15.8583,24600.0
2008-10-29 11:45:00,26.77,26.79,26.73,26.79,10800.0,15.8464,15.8583,15.8228,15.8583,10800.0
2008-10-29 11:50:00,26.77,26.8,26.76,26.79,5600.0,15.8464,15.8642,15.8405,15.8583,5600.0
2008-10-29 11:55:00,26.81,26.82,26.77,26.82,1600.0,15.8701,15.876,15.8464,15.876,1600.0
2008-10-29 12:00:00,26.83,26.86,26.76,26.81,3000.0,15.8819,15.8997,15.8405,15.8701,3000.0
2008-10-29 12:05:00,26.74,26.75,26.66,26.71,25500.0,15.8287,15.8346,15.7813,15.8109,25500.0
2008-10-29 12:10:00,26.7,26.7,26.7,26.7,700.0,15.805,15.805,15.805,15.805,700.0
2008-10-29 12:15:00,26.64,26.68,26.64,26.68,10400.0,15.7695,15.7932,15.7695,15.7932,10400.0
2008-10-29 12:20:00,26.68,26.8,26.68,26.8,7900.0,15.7932,15.8642,15.7932,15.8642,7900.0
2008-10-29 12:25:00,26.8,26.87,26.8,26.87,7000.0,15.8642,15.9056,15.8642,15.9056,7000.0
2008-10-29 12:30:00,26.95,27.04,26.95,27.03,50600.0,15.953,16.0063,15.953,16.0003,50600.0
2008-10-29 12:35:00,27.06,27.21,27.03,27.14,8000.0,16.0181,16.1069,16.0003,16.0655,8000.0
2008-10-29 12:40:00,27.11,27.11,27.04,27.04,2800.0,16.0477,16.0477,16.0063,16.0063,2800.0
2008-10-29 12:45:00,27.03,27.03,27.02,27.03,400.0,16.0003,16.0003,15.9944,16.0003,400.0
2008-10-29 12:50:00,27.16,27.16,27.08,27.12,8000.0,16.0773,16.0773,16.0299,16.0536,8000.0
2008-10-29 12:55:00,27.11,27.12,27.1,27.1,8700.0,16.0477,16.0536,16.0418,16.0418,8700.0
2008-10-29 13:00:00,27.07,27.1,27.0,27.04,3300.0,16.024,16.0418,15.9826,16.0063,3300.0
2008-10-29 13:05:00,27.09,27.09,27.05,27.05,1900.0,16.0359,16.0359,16.0122,16.0122,1900.0
2008-10-29 13:10:00,27.09,27.09,26.98,26.98,7300.0,16.0359,16.0359,15.9707,15.9707,7300.0
2008-10-29 13:15:00,27.01,27.01,26.99,26.99,2400.0,15.9885,15.9885,15.9767,15.9767,2400.0
2008-10-29 13:20:00,26.96,27.02,26.96,27.02,3000.0,15.9589,15.9944,15.9589,15.9944,3000.0
2008-10-29 13:25:00,27.06,27.06,27.0,27.01,2800.0,16.0181,16.0181,15.9826,15.9885,2800.0
2008-10-29 13:30:00,27.06,27.17,27.06,27.17,500.0,16.0181,16.0832,16.0181,16.0832,500.0
2008-10-29 13:35:00,27.16,27.25,27.16,27.25,3400.0,16.0773,16.1306,16.0773,16.1306,3400.0
2008-10-29 13:40:00,27.19,27.19,27.19,27.19,200.0,16.095,16.095,16.095,16.095,200.0
2008-10-29 13:45:00,27.16,27.2,27.13,27.14,3300.0,16.0773,16.101,16.0595,16.0655,3300.0
2008-10-29 13:50:00,27.19,27.28,27.16,27.28,1700.0,16.095,16.1483,16.0773,16.1483,1700.0
2008-10-29 13:55:00,27.25,27.25,27.21,27.21,2200.0,16.1306,16.1306,16.1069,16.1069,2200.0
2008-10-29 14:00:00,27.16,27.2,27.13,27.15,5100.0,16.0773,16.101,16.0595,16.0714,5100.0
2008-10-29 14:05:00,27.11,27.12,27.1,27.11,600.0,16.0477,16.0536,16.0418,16.0477,600.0
2008-10-29 14:10:00,27.11,27.15,27.1,27.12,2100.0,16.0477,16.0714,16.0418,16.0536,2100.0
2008-10-29 14:15:00,27.13,27.2,26.83,27.11,6800.0,16.0595,16.101,15.8819,16.0477,6800.0
2008-10-29 14:20:00,27.09,27.22,26.82,26.87,6000.0,16.0359,16.1128,15.876,15.9056,6000.0
2008-10-29 14:25:00,26.82,26.9,26.73,26.85,5300.0,15.876,15.9234,15.8228,15.8938,5300.0
2008-10-29 14:30:00,26.89,26.89,26.55,26.55,7300.0,15.9175,15.9175,15.7162,15.7162,7300.0
2008-10-29 14:35:00,26.55,26.78,26.55,26.71,26600.0,15.7162,15.8524,15.7162,15.8109,26600.0
2008-10-29 14:40:00,26.86,27.06,26.86,26.96,14200.0,15.8997,16.0181,15.8997,15.9589,14200.0
2008-10-29 14:45:00,26.96,27.12,26.91,27.12,18700.0,15.9589,16.0536,15.9293,16.0536,18700.0
2008-10-29 14:50:00,27.06,27.06,26.84,26.84,32100.0,16.0181,16.0181,15.8879,15.8879,32100.0
2008-10-29 14:55:00,26.82,26.98,26.8,26.94,26100.0,15.876,15.9707,15.8642,15.9471,26100.0
2008-10-29 15:00:00,26.94,26.99,26.78,26.86,33600.0,15.9471,15.9767,15.8524,15.8997,33600.0
2008-10-29 15:05:00,26.83,27.01,26.83,27.0,19100.0,15.8819,15.9885,15.8819,15.9826,19100.0
2008-10-29 15:10:00,26.93,27.08,26.88,27.08,27500.0,15.9411,16.0299,15.9115,16.0299,27500.0
2008-10-29 15:15:00,27.04,27.38,27.04,27.38,7400.0,16.0063,16.2075,16.0063,16.2075,7400.0
2008-10-29 15:20:00,27.4,27.59,27.4,27.55,12800.0,16.2194,16.3318,16.2194,16.3081,12800.0
2008-10-29 15:25:00,27.55,27.59,27.5,27.53,8900.0,16.3081,16.3318,16.2786,16.2963,8900.0
2008-10-29 15:30:00,27.53,27.67,27.36,27.39,15400.0,16.2963,16.3792,16.1957,16.2134,15400.0
2008-10-29 15:35:00,27.35,27.44,27.32,27.4,5500.0,16.1898,16.243,16.172,16.2194,5500.0
2008-10-29 15:40:00,27.48,27.59,27.48,27.55,12600.0,16.2667,16.3318,16.2667,16.3081,12600.0
2008-10-29 15:45:00,27.55,27.69,27.55,27.56,7200.0,16.3081,16.391,16.3081,16.3141,7200.0
2008-10-29 15:50:00,27.56,27.65,27.24,27.31,74400.0,16.3141,16.3673,16.1246,16.1661,74400.0
2008-10-29 15:55:00,27.28,27.36,26.78,26.78,175200.0,16.1483,16.1957,15.8524,15.8524,175200.0
2008-10-30 09:30:00,28.09,28.27,28.04,28.17,104100.0,16.6278,16.7344,16.5982,16.6752,104100.0
2008-10-30 09:35:00,28.18,28.18,28.08,28.08,9400.0,16.6811,16.6811,16.6219,16.6219,9400.0
2008-10-30 09:40:00,28.03,28.14,28.01,28.13,8400.0,16.5923,16.6574,16.5804,16.6515,8400.0
2008-10-30 09:45:00,28.2,28.2,28.08,28.08,2800.0,16.6929,16.6929,16.6219,16.6219,2800.0
2008-10-30 09:50:00,28.03,28.06,27.97,28.01,4800.0,16.5923,16.61,16.5568,16.5804,4800.0
2008-10-30 09:55:00,28.01,28.03,27.94,27.99,17300.0,16.5804,16.5923,16.539,16.5686,17300.0
2008-10-30 10:00:00,28.04,28.05,27.93,27.94,12100.0,16.5982,16.6041,16.5331,16.539,12100.0
2008-10-30 10:05:00,28.03,28.11,28.03,28.05,1500.0,16.5923,16.6396,16.5923,16.6041,1500.0
2008-10-30 10:10:00,28.15,28.15,28.03,28.03,8000.0,16.6633,16.6633,16.5923,16.5923,8000.0
2008-10-30 10:15:00,28.03,28.04,27.86,27.87,17900.0,16.5923,16.5982,16.4917,16.4976,17900.0
2008-10-30 10:20:00,27.87,27.9,27.85,27.85,27100.0,16.4976,16.5153,16.4857,16.4857,27100.0
2008-10-30 10:25:00,27.95,27.95,27.84,27.84,5300.0,16.5449,16.5449,16.4798,16.4798,5300.0
2008-10-30 10:30:00,27.8,27.85,27.79,27.85,21400.0,16.4561,16.4857,16.4502,16.4857,21400.0
2008-10-30 10:35:00,27.77,27.78,27.71,27.72,16200.0,16.4384,16.4443,16.4029,16.4088,16200.0
2008-10-30 10:40:00,27.69,27.69,27.64,27.69,1500.0,16.391,16.391,16.3614,16.391,1500.0
2008-10-30 10:45:00,27.66,27.66,27.63,27.63,200.0,16.3733,16.3733,16.3555,16.3555,200.0
2008-10-30 10:50:00,27.68,27.72,27.68,27.72,600.0,16.3851,16.4088,16.3851,16.4088,600.0
2008-10-30 10:55:00,27.76,27.78,27.68,27.68,4600.0,16.4325,16.4443,16.3851,16.3851,4600.0
2008-10-30 11:00:00,27.74,27.76,27.74,27.76,600.0,16.4206,16.4325,16.4206,16.4325,600.0
2008-10-30 11:05:00,27.69,27.71,27.64,27.64,5700.0,16.391,16.4029,16.3614,16.3614,5700.0
2008-10-30 11:10:00,27.64,27.64,27.64,27.64,0.0,16.3614,16.3614,16.3614,16.3614,0.0
2008-10-30 11:15:00,27.58,27.6,27.57,27.6,10700.0,16.3259,16.3377,16.32,16.3377,10700.0
2008-10-30 11:20:00,27.55,27.65,27.55,27.58,8800.0,16.3081,16.3673,16.3081,16.3259,8800.0
2008-10-30 11:25:00,27.56,27.57,27.5,27.56,21600.0,16.3141,16.32,16.2786,16.3141,21600.0
2008-10-30 11:30:00,27.59,27.59,27.49,27.49,9000.0,16.3318,16.3318,16.2726,16.2726,9000.0
2008-10-30 11:35:00,27.46,27.46,27.34,27.39,19600.0,16.2549,16.2549,16.1838,16.2134,19600.0
2008-10-30 11:40:00,27.38,27.41,27.33,27.4,3800.0,16.2075,16.2253,16.1779,16.2194,3800.0
2008-10-30 11:45:00,27.37,27.37,27.12,27.16,8400.0,16.2016,16.2016,16.0536,16.0773,8400.0
2008-10-30 11:50:00,27.2,27.2,27.07,27.07,8600.0,16.101,16.101,16.024,16.024,8600.0
2008-10-30 11:55:00,27.08,27.15,27.03,27.15,13400.0,16.0299,16.0714,16.0003,16.0714,13400.0
2008-10-30 12:00:00,27.08,27.15,27.04,27.15,18800.0,16.0299,16.0714,16.0063,16.0714,18800.0
2008-10-30 12:05:00,27.17,27.22,27.14,27.19,4900.0,16.0832,16.1128,16.0655,16.095,4900.0
2008-10-30 12:10:00,27.17,27.31,27.15,27.31,8000.0,16.0832,16.1661,16.0714,16.1661,8000.0
2008-10-30 12:15:00,27.29,27.34,27.24,27.32,4500.0,16.1542,16.1838,16.1246,16.172,4500.0
2008-10-30 12:20:00,27.3,27.36,27.3,27.36,9800.0,16.1602,16.1957,16.1602,16.1957,9800.0
2008-10-30 12:25:00,27.34,27.35,27.28,27.35,7500.0,16.1838,16.1898,16.1483,16.1898,7500.0
2008-10-30 12:30:00,27.37,27.48,27.37,27.46,20800.0,16.2016,16.2667,16.2016,16.2549,20800.0
2008-10-30 12:35:00,27.49,27.57,27.48,27.54,7600.0,16.2726,16.32,16.2667,16.3022,7600.0
2008-10-30 12:40:00,27.58,27.58,27.49,27.49,5100.0,16.3259,16.3259,16.2726,16.2726,5100.0
2008-10-30 12:45:00,27.46,27.55,27.45,27.52,13300.0,16.2549,16.3081,16.249,16.2904,13300.0
2008-10-30 12:50:00,27.52,27.52,27.5,27.51,700.0,16.2904,16.2904,16.2786,16.2845,700.0
2008-10-30 12:55:00,27.43,27.43,27.4,27.4,400.0,16.2371,16.2371,16.2194,16.2194,400.0
2008-10-30 13:00:00,27.38,27.38,27.37,27.37,300.0,16.2075,16.2075,16.2016,16.2016,300.0
2008-10-30 13:05:00,27.52,27.62,27.5,27.62,8500.0,16.2904,16.3496,16.2786,16.3496,8500.0
2008-10-30 13:10:00,27.62,27.69,27.61,27.67,11700.0,16.3496,16.391,16.3437,16.3792,11700.0
2008-10-30 13:15:00,27.67,27.69,27.63,27.68,1600.0,16.3792,16.391,16.3555,16.3851,1600.0
2008-10-30 13:20:00,27.67,27.67,27.56,27.56,6900.0,16.3792,16.3792,16.3141,16.3141,6900.0
2008-10-30 13:25:00,27.59,27.6,27.48,27.48,7300.0,16.3318,16.3377,16.2667,16.2667,7300.0
2008-10-30 13:30:00,27.49,27.51,27.46,27.46,1900.0,16.2726,16.2845,16.2549,16.2549,1900.0
2008-10-30 13:35:00,27.51,27.59,27.51,27.59,11600.0,16.2845,16.3318,16.2845,16.3318,11600.0
2008-10-30 13:40:00,27.57,27.57,27.39,27.43,1300.0,16.32,16.32,16.2134,16.2371,1300.0
2008-10-30 13:45:00,27.45,27.48,27.42,27.42,6700.0,16.249,16.2667,16.2312,16.2312,6700.0
2008-10-30 13:50:00,27.47,27.55,27.47,27.55,7300.0,16.2608,16.3081,16.2608,16.3081,7300.0
2008-10-30 13:55:00,27.57,27.58,27.5,27.58,2400.0,16.32,16.3259,16.2786,16.3259,2400.0
2008-10-30 14:00:00,27.55,27.58,27.55,27.58,300.0,16.3081,16.3259,16.3081,16.3259,300.0
2008-10-30 14:05:00,27.6,27.61,27.58,27.61,8500.0,16.3377,16.3437,16.3259,16.3437,8500.0
2008-10-30 14:10:00,27.57,27.59,27.51,27.54,32000.0,16.32,16.3318,16.2845,16.3022,32000.0
2008-10-30 14:15:00,27.51,27.55,27.42,27.42,48300.0,16.2845,16.3081,16.2312,16.2312,48300.0
2008-10-30 14:20:00,27.44,27.59,27.41,27.59,19200.0,16.243,16.3318,16.2253,16.3318,19200.0
2008-10-30 14:25:00,27.6,27.73,27.6,27.64,26600.0,16.3377,16.4147,16.3377,16.3614,26600.0
2008-10-30 14:30:00,27.62,27.69,27.48,27.63,111200.0,16.3496,16.391,16.2667,16.3555,111200.0
2008-10-30 14:35:00,27.74,27.76,27.63,27.64,4600.0,16.4206,16.4325,16.3555,16.3614,4600.0
2008-10-30 14:40:00,27.65,27.7,27.61,27.63,43600.0,16.3673,16.3969,16.3437,16.3555,43600.0
2008-10-30 14:45:00,27.6,27.72,27.58,27.69,24300.0,16.3377,16.4088,16.3259,16.391,24300.0
2008-10-30 14:50:00,27.69,27.72,27.62,27.63,26100.0,16.391,16.4088,16.3496,16.3555,26100.0
2008-10-30 14:55:00,27.62,27.7,27.56,27.7,15500.0,16.3496,16.3969,16.3141,16.3969,15500.0
2008-10-30 15:00:00,27.65,27.69,27.65,27.67,2300.0,16.3673,16.391,16.3673,16.3792,2300.0
2008-10-30 15:05:00,27.75,27.85,27.74,27.84,17800.0,16.4265,16.4857,16.4206,16.4798,17800.0
2008-10-30 15:10:00,27.82,27.83,27.74,27.76,23300.0,16.468,16.4739,16.4206,16.4325,23300.0
2008-10-30 15:15:00,27.64,27.65,27.53,27.61,62400.0,16.3614,16.3673,16.2963,16.3437,62400.0
2008-10-30 15:20:00,27.55,27.66,27.51,27.66,36700.0,16.3081,16.3733,16.2845,16.3733,36700.0
2008-10-30 15:25:00,27.64,27.68,27.57,27.68,19700.0,16.3614,16.3851,16.32,16.3851,19700.0
2008-10-30 15:30:00,27.66,27.69,27.54,27.56,45600.0,16.3733,16.391,16.3022,16.3141,45600.0
2008-10-30 15:35:00,27.57,27.73,27.52,27.68,50500.0,16.32,16.4147,16.2904,16.3851,50500.0
2008-10-30 15:40:00,27.7,27.81,27.5,27.57,60600.0,16.3969,16.4621,16.2786,16.32,60600.0
2008-10-30 15:45:00,27.56,27.64,27.45,27.64,101700.0,16.3141,16.3614,16.249,16.3614,101700.0
2008-10-30 15:50:00,27.64,27.68,27.56,27.65,39700.0,16.3614,16.3851,16.3141,16.3673,39700.0
2008-10-30 15:55:00,27.66,27.86,27.66,27.71,36400.0,16.3733,16.4917,16.3733,16.4029,36400.0
2008-10-31 09:30:00,27.04,27.08,26.94,27.01,28700.0,16.0063,16.0299,15.9471,15.9885,28700.0
2008-10-31 09:35:00,26.96,27.0,26.9,26.95,56800.0,15.9589,15.9826,15.9234,15.953,56800.0
2008-10-31 09:40:00,26.94,26.98,26.89,26.89,27300.0,15.9471,15.9707,15.9175,15.9175,27300.0
2008-10-31 09:45:00,26.92,26.93,26.87,26.88,12000.0,15.9352,15.9411,15.9056,15.9115,12000.0
2008-10-31 09:50:00,26.91,26.94,26.91,26.91,10400.0,15.9293,15.9471,15.9293,15.9293,10400.0
2008-10-31 09:55:00,26.94,27.0,26.91,27.0,17800.0,15.9471,15.9826,15.9293,15.9826,17800.0
2008-10-31 10:00:00,27.05,27.1,27.05,27.1,9700.0,16.0122,16.0418,16.0122,16.0418,9700.0
2008-10-31 10:05:00,27.13,27.13,27.11,27.13,13300.0,16.0595,16.0595,16.0477,16.0595,13300.0
2008-10-31 10:10:00,27.12,27.2,27.12,27.2,8200.0,16.0536,16.101,16.0536,16.101,8200.0
2008-10-31 10:15:00,27.24,27.24,27.13,27.22,4000.0,16.1246,16.1246,16.0595,16.1128,4000.0
2008-10-31 10:20:00,27.24,27.24,27.14,27.18,14600.0,16.1246,16.1246,16.0655,16.0891,14600.0
2008-10-31 10:25:00,27.18,27.18,27.06,27.1,34700.0,16.0891,16.0891,16.0181,16.0418,34700.0
2008-10-31 10:30:00,27.11,27.15,27.02,27.02,11300.0,16.0477,16.0714,15.9944,15.9944,11300.0
2008-10-31 10:35:00,27.02,27.06,26.99,27.06,2800.0,15.9944,16.0181,15.9767,16.0181,2800.0
2008-10-31 10:40:00,27.09,27.2,27.01,27.2,53000.0,16.0359,16.101,15.9885,16.101,53000.0
2008-10-31 10:45:00,27.11,27.17,27.08,27.16,20800.0,16.0477,16.0832,16.0299,16.0773,20800.0
2008-10-31 10:50:00,27.13,27.23,27.12,27.23,20300.0,16.0595,16.1187,16.0536,16.1187,20300.0
2008-10-31 10:55:00,27.24,27.24,27.13,27.18,29900.0,16.1246,16.1246,16.0595,16.0891,29900.0
2008-10-31 11:00:00,27.24,27.26,27.23,27.26,5900.0,16.1246,16.1365,16.1187,16.1365,5900.0
2008-10-31 11:05:00,27.33,27.35,27.31,27.33,700.0,16.1779,16.1898,16.1661,16.1779,700.0
2008-10-31 11:10:00,27.33,27.33,27.26,27.3,44600.0,16.1779,16.1779,16.1365,16.1602,44600.0
2008-10-31 11:15:00,27.29,27.57,27.29,27.57,20600.0,16.1542,16.32,16.1542,16.32,20600.0
2008-10-31 11:20:00,27.56,27.66,27.54,27.57,17400.0,16.3141,16.3733,16.3022,16.32,17400.0
2008-10-31 11:25:00,27.5,27.52,27.49,27.52,4200.0,16.2786,16.2904,16.2726,16.2904,4200.0
2008-10-31 11:30:00,27.58,27.58,27.51,27.51,1400.0,16.3259,16.3259,16.2845,16.2845,1400.0
2008-10-31 11:35:00,27.48,27.54,27.47,27.54,6500.0,16.2667,16.3022,16.2608,16.3022,6500.0
2008-10-31 11:40:00,27.58,27.59,27.57,27.57,1200.0,16.3259,16.3318,16.32,16.32,1200.0
2008-10-31 11:45:00,27.55,27.55,27.42,27.42,10000.0,16.3081,16.3081,16.2312,16.2312,10000.0
2008-10-31 11:50:00,27.45,27.57,27.43,27.57,3600.0,16.249,16.32,16.2371,16.32,3600.0
2008-10-31 11:55:00,27.54,27.56,27.54,27.55,2600.0,16.3022,16.3141,16.3022,16.3081,2600.0
2008-10-31 12:00:00,27.54,27.58,27.54,27.56,2000.0,16.3022,16.3259,16.3022,16.3141,2000.0
2008-10-31 12:05:00,27.56,27.56,27.53,27.54,900.0,16.3141,16.3141,16.2963,16.3022,900.0
2008-10-31 12:10:00,27.52,27.59,27.52,27.57,12200.0,16.2904,16.3318,16.2904,16.32,12200.0
2008-10-31 12:15:00,27.59,27.59,27.51,27.51,3000.0,16.3318,16.3318,16.2845,16.2845,3000.0
2008-10-31 12:20:00,27.56,27.58,27.55,27.57,3300.0,16.3141,16.3259,16.3081,16.32,3300.0
2008-10-31 12:25:00,27.68,27.73,27.68,27.73,900.0,16.3851,16.4147,16.3851,16.4147,900.0
2008-10-31 12:30:00,27.67,27.71,27.62,27.71,10400.0,16.3792,16.4029,16.3496,16.4029,10400.0
2008-10-31 12:35:00,27.72,27.72,27.6,27.67,14000.0,16.4088,16.4088,16.3377,16.3792,14000.0
2008-10-31 12:40:00,27.65,27.67,27.64,27.67,3500.0,16.3673,16.3792,16.3614,16.3792,3500.0
2008-10-31 12:45:00,27.62,27.69,27.62,27.69,10900.0,16.3496,16.391,16.3496,16.391,10900.0
2008-10-31 12:50:00,27.66,27.67,27.62,27.64,2100.0,16.3733,16.3792,16.3496,16.3614,2100.0
2008-10-31 12:55:00,27.63,27.67,27.63,27.65,2300.0,16.3555,16.3792,16.3555,16.3673,2300.0
2008-10-31 13:00:00,27.64,27.71,27.64,27.71,7100.0,16.3614,16.4029,16.3614,16.4029,7100.0
2008-10-31 13:05:00,27.71,27.76,27.71,27.75,9000.0,16.4029,16.4325,16.4029,16.4265,9000.0
2008-10-31 13:10:00,27.72,27.79,27.72,27.79,2900.0,16.4088,16.4502,16.4088,16.4502,2900.0
2008-10-31 13:15:00,27.74,27.82,27.74,27.82,6700.0,16.4206,16.468,16.4206,16.468,6700.0
2008-10-31 13:20:00,27.82,27.88,27.82,27.88,7000.0,16.468,16.5035,16.468,16.5035,7000.0
2008-10-31 13:25:00,27.97,27.99,27.93,27.99,16400.0,16.5568,16.5686,16.5331,16.5686,16400.0
2008-10-31 13:30:00,28.04,28.12,28.02,28.11,15600.0,16.5982,16.6456,16.5864,16.6396,15600.0
2008-10-31 13:35:00,28.15,28.15,28.09,28.09,900.0,16.6633,16.6633,16.6278,16.6278,900.0
2008-10-31 13:40:00,28.11,28.13,28.01,28.09,19800.0,16.6396,16.6515,16.5804,16.6278,19800.0
2008-10-31 13:45:00,28.07,28.07,28.0,28.05,11600.0,16.616,16.616,16.5745,16.6041,11600.0
2008-10-31 13:50:00,28.0,28.02,28.0,28.0,5600.0,16.5745,16.5864,16.5745,16.5745,5600.0
2008-10-31 13:55:00,27.99,28.0,27.97,28.0,2300.0,16.5686,16.5745,16.5568,16.5745,2300.0
2008-10-31 14:00:00,27.98,28.02,27.95,27.97,3400.0,16.5627,16.5864,16.5449,16.5568,3400.0
2008-10-31 14:05:00,28.01,28.05,28.0,28.04,7600.0,16.5804,16.6041,16.5745,16.5982,7600.0
2008-10-31 14:10:00,28.01,28.05,28.01,28.05,15900.0,16.5804,16.6041,16.5804,16.6041,15900.0
2008-10-31 14:15:00,27.97,27.97,27.84,27.84,10500.0,16.5568,16.5568,16.4798,16.4798,10500.0
2008-10-31 14:20:00,27.83,27.83,27.8,27.83,9300.0,16.4739,16.4739,16.4561,16.4739,9300.0
2008-10-31 14:25:00,27.84,27.92,27.84,27.92,4300.0,16.4798,16.5272,16.4798,16.5272,4300.0
2008-10-31 14:30:00,27.92,27.93,27.84,27.91,57000.0,16.5272,16.5331,16.4798,16.5213,57000.0
2008-10-31 14:35:00,28.0,28.06,27.99,28.06,16100.0,16.5745,16.61,16.5686,16.61,16100.0
2008-10-31 14:40:00,28.05,28.06,27.99,28.0,10400.0,16.6041,16.61,16.5686,16.5745,10400.0
2008-10-31 14:45:00,28.03,28.03,27.95,27.95,9300.0,16.5923,16.5923,16.5449,16.5449,9300.0
2008-10-31 14:50:00,28.0,28.07,27.99,28.05,8200.0,16.5745,16.616,16.5686,16.6041,8200.0
2008-10-31 14:55:00,28.08,28.09,28.04,28.08,9400.0,16.6219,16.6278,16.5982,16.6219,9400.0
2008-10-31 15:00:00,28.07,28.2,28.06,28.15,20400.0,16.616,16.6929,16.61,16.6633,20400.0
2008-10-31 15:05:00,28.13,28.13,28.03,28.09,5400.0,16.6515,16.6515,16.5923,16.6278,5400.0
2008-10-31 15:10:00,28.12,28.12,27.97,27.97,4100.0,16.6456,16.6456,16.5568,16.5568,4100.0
2008-10-31 15:15:00,27.97,27.98,27.84,27.84,12600.0,16.5568,16.5627,16.4798,16.4798,12600.0
2008-10-31 15:20:00,27.81,27.9,27.72,27.88,10200.0,16.4621,16.5153,16.4088,16.5035,10200.0
2008-10-31 15:25:00,27.87,27.88,27.73,27.78,14500.0,16.4976,16.5035,16.4147,16.4443,14500.0
2008-10-31 15:30:00,27.76,27.95,27.75,27.95,16500.0,16.4325,16.5449,16.4265,16.5449,16500.0
2008-10-31 15:35:00,27.92,28.0,27.92,28.0,12700.0,16.5272,16.5745,16.5272,16.5745,12700.0
2008-10-31 15:40:00,28.04,28.04,27.68,27.8,3600.0,16.5982,16.5982,16.3851,16.4561,3600.0
2008-10-31 15:45:00,27.76,27.79,27.71,27.71,32600.0,16.4325,16.4502,16.4029,16.4029,32600.0
2008-10-31 15:50:00,27.74,27.87,27.71,27.76,14100.0,16.4206,16.4976,16.4029,16.4325,14100.0
2008-10-31 15:55:00,27.76,27.87,27.74,27.85,16600.0,16.4325,16.4976,16.4206,16.4857,16600.0
2008-11-03 09:30:00,27.76,27.81,27.63,27.68,36300.0,16.4325,16.4621,16.3555,16.3851,36300.0
2008-11-03 09:35:00,27.71,27.85,27.71,27.81,6000.0,16.4029,16.4857,16.4029,16.4621,6000.0
2008-11-03 09:40:00,27.82,27.89,27.79,27.87,11000.0,16.468,16.5094,16.4502,16.4976,11000.0
2008-11-03 09:45:00,27.9,27.9,27.89,27.89,500.0,16.5153,16.5153,16.5094,16.5094,500.0
2008-11-03 09:50:00,27.91,27.92,27.9,27.9,5900.0,16.5213,16.5272,16.5153,16.5153,5900.0
2008-11-03 09:55:00,27.85,27.87,27.84,27.85,14600.0,16.4857,16.4976,16.4798,16.4857,14600.0
2008-11-03 10:00:00,27.81,27.86,27.73,27.75,30700.0,16.4621,16.4917,16.4147,16.4265,30700.0
2008-11-03 10:05:00,27.77,27.85,27.76,27.85,20000.0,16.4384,16.4857,16.4325,16.4857,20000.0
2008-11-03 10:10:00,27.82,27.88,27.82,27.88,16000.0,16.468,16.5035,16.468,16.5035,16000.0
2008-11-03 10:15:00,27.92,27.92,27.86,27.88,9500.0,16.5272,16.5272,16.4917,16.5035,9500.0
2008-11-03 10:20:00,27.92,27.92,27.85,27.85,55100.0,16.5272,16.5272,16.4857,16.4857,55100.0
2008-11-03 10:25:00,27.85,27.85,27.74,27.8,27100.0,16.4857,16.4857,16.4206,16.4561,27100.0
2008-11-03 10:30:00,27.77,27.85,27.69,27.85,14900.0,16.4384,16.4857,16.391,16.4857,14900.0
2008-11-03 10:35:00,27.83,27.89,27.8,27.84,10400.0,16.4739,16.5094,16.4561,16.4798,10400.0
2008-11-03 10:40:00,27.85,27.88,27.73,27.73,36600.0,16.4857,16.5035,16.4147,16.4147,36600.0
2008-11-03 10:45:00,27.75,27.92,27.73,27.88,10000.0,16.4265,16.5272,16.4147,16.5035,10000.0
2008-11-03 10:50:00,27.88,28.0,27.88,27.93,48000.0,16.5035,16.5745,16.5035,16.5331,48000.0
2008-11-03 10:55:00,27.9,27.95,27.84,27.85,20800.0,16.5153,16.5449,16.4798,16.4857,20800.0
2008-11-03 11:00:00,27.86,27.9,27.82,27.82,19900.0,16.4917,16.5153,16.468,16.468,19900.0
2008-11-03 11:05:00,27.85,27.85,27.83,27.84,900.0,16.4857,16.4857,16.4739,16.4798,900.0
2008-11-03 11:10:00,27.85,27.9,27.82,27.89,10900.0,16.4857,16.5153,16.468,16.5094,10900.0
2008-11-03 11:15:00,27.8,27.86,27.79,27.79,29900.0,16.4561,16.4917,16.4502,16.4502,29900.0
2008-11-03 11:20:00,27.82,27.86,27.82,27.82,8000.0,16.468,16.4917,16.468,16.468,8000.0
2008-11-03 11:25:00,27.82,27.93,27.82,27.93,2600.0,16.468,16.5331,16.468,16.5331,2600.0
2008-11-03 11:30:00,27.92,27.98,27.91,27.98,3000.0,16.5272,16.5627,16.5213,16.5627,3000.0
2008-11-03 11:35:00,27.99,28.0,27.93,27.95,2100.0,16.5686,16.5745,16.5331,16.5449,2100.0
2008-11-03 11:40:00,27.95,27.97,27.95,27.97,1600.0,16.5449,16.5568,16.5449,16.5568,1600.0
2008-11-03 11:45:00,28.0,28.01,27.98,28.01,3300.0,16.5745,16.5804,16.5627,16.5804,3300.0
2008-11-03 11:50:00,28.01,28.04,27.99,28.04,7700.0,16.5804,16.5982,16.5686,16.5982,7700.0
2008-11-03 11:55:00,28.08,28.08,28.07,28.07,900.0,16.6219,16.6219,16.616,16.616,900.0
2008-11-03 12:00:00,28.05,28.08,28.04,28.04,5700.0,16.6041,16.6219,16.5982,16.5982,5700.0
2008-11-03 12:05:00,28.07,28.09,28.05,28.08,25100.0,16.616,16.6278,16.6041,16.6219,25100.0
2008-11-03 12:10:00,28.09,28.09,28.06,28.06,900.0,16.6278,16.6278,16.61,16.61,900.0
2008-11-03 12:15:00,28.08,28.1,28.05,28.1,12500.0,16.6219,16.6337,16.6041,16.6337,12500.0
2008-11-03 12:20:00,27.99,27.99,27.93,27.93,12400.0,16.5686,16.5686,16.5331,16.5331,12400.0
2008-11-03 12:25:00,27.93,28.0,27.91,27.96,1600.0,16.5331,16.5745,16.5213,16.5508,1600.0
2008-11-03 12:30:00,28.0,28.0,27.99,27.99,400.0,16.5745,16.5745,16.5686,16.5686,400.0
2008-11-03 12:35:00,28.0,28.04,27.93,27.93,23900.0,16.5745,16.5982,16.5331,16.5331,23900.0
2008-11-03 12:40:00,27.93,27.93,27.88,27.9,12500.0,16.5331,16.5331,16.5035,16.5153,12500.0
2008-11-03 12:45:00,27.9,27.91,27.86,27.86,8500.0,16.5153,16.5213,16.4917,16.4917,8500.0
2008-11-03 12:50:00,27.9,27.9,27.83,27.85,14300.0,16.5153,16.5153,16.4739,16.4857,14300.0
2008-11-03 12:55:00,27.85,27.86,27.82,27.84,15700.0,16.4857,16.4917,16.468,16.4798,15700.0
2008-11-03 13:00:00,27.85,27.86,27.85,27.85,6000.0,16.4857,16.4917,16.4857,16.4857,6000.0
2008-11-03 13:05:00,27.84,27.86,27.82,27.86,7200.0,16.4798,16.4917,16.468,16.4917,7200.0
2008-11-03 13:10:00,27.91,27.95,27.89,27.93,23500.0,16.5213,16.5449,16.5094,16.5331,23500.0
2008-11-03 13:15:00,27.94,27.95,27.91,27.91,35200.0,16.539,16.5449,16.5213,16.5213,35200.0
2008-11-03 13:20:00,27.93,27.93,27.91,27.91,5400.0,16.5331,16.5331,16.5213,16.5213,5400.0
2008-11-03 13:25:00,27.91,27.92,27.86,27.86,8200.0,16.5213,16.5272,16.4917,16.4917,8200.0
2008-11-03 13:30:00,27.86,27.86,27.85,27.85,1000.0,16.4917,16.4917,16.4857,16.4857,1000.0
2008-11-03 13:35:00,27.85,27.88,27.85,27.86,10300.0,16.4857,16.5035,16.4857,16.4917,10300.0
2008-11-03 13:40:00,27.86,27.9,27.86,27.87,2300.0,16.4917,16.5153,16.4917,16.4976,2300.0
2008-11-03 13:45:00,27.86,27.86,27.8,27.81,8300.0,16.4917,16.4917,16.4561,16.4621,8300.0
2008-11-03 13:50:00,27.82,27.82,27.77,27.77,8000.0,16.468,16.468,16.4384,16.4384,8000.0
2008-11-03 13:55:00,27.75,27.76,27.69,27.69,1200.0,16.4265,16.4325,16.391,16.391,1200.0
2008-11-03 14:00:00,27.73,27.74,27.68,27.71,26600.0,16.4147,16.4206,16.3851,16.4029,26600.0
2008-11-03 14:05:00,27.75,27.77,27.74,27.75,8200.0,16.4265,16.4384,16.4206,16.4265,8200.0
2008-11-03 14:10:00,27.71,27.74,27.69,27.73,8100.0,16.4029,16.4206,16.391,16.4147,8100.0
2008-11-03 14:15:00,27.73,27.74,27.65,27.7,92500.0,16.4147,16.4206,16.3673,16.3969,92500.0
2008-11-03 14:20:00,27.69,27.73,27.69,27.73,11400.0,16.391,16.4147,16.391,16.4147,11400.0
2008-11-03 14:25:00,27.71,27.71,27.71,27.71,2700.0,16.4029,16.4029,16.4029,16.4029,2700.0
2008-11-03 14:30:00,27.71,27.76,27.69,27.69,5200.0,16.4029,16.4325,16.391,16.391,5200.0
2008-11-03 14:35:00,27.69,27.78,27.69,27.75,24700.0,16.391,16.4443,16.391,16.4265,24700.0
2008-11-03 14:40:00,27.77,27.79,27.74,27.79,11100.0,16.4384,16.4502,16.4206,16.4502,11100.0
2008-11-03 14:45:00,27.79,27.86,27.79,27.84,14400.0,16.4502,16.4917,16.4502,16.4798,14400.0
2008-11-03 14:50:00,27.87,27.87,27.77,27.77,6800.0,16.4976,16.4976,16.4384,16.4384,6800.0
2008-11-03 14:55:00,27.81,27.86,27.8,27.81,4600.0,16.4621,16.4917,16.4561,16.4621,4600.0
2008-11-03 15:00:00,27.76,27.78,27.75,27.78,2400.0,16.4325,16.4443,16.4265,16.4443,2400.0
2008-11-03 15:05:00,27.75,27.75,27.7,27.71,25900.0,16.4265,16.4265,16.3969,16.4029,25900.0
2008-11-03 15:10:00,27.72,27.72,27.72,27.72,5000.0,16.4088,16.4088,16.4088,16.4088,5000.0
2008-11-03 15:15:00,27.76,27.77,27.74,27.74,3000.0,16.4325,16.4384,16.4206,16.4206,3000.0
2008-11-03 15:20:00,27.79,27.8,27.67,27.72,37800.0,16.4502,16.4561,16.3792,16.4088,37800.0
2008-11-03 15:25:00,27.73,27.77,27.7,27.77,15600.0,16.4147,16.4384,16.3969,16.4384,15600.0
2008-11-03 15:30:00,27.8,27.82,27.76,27.81,33200.0,16.4561,16.468,16.4325,16.4621,33200.0
2008-11-03 15:35:00,27.83,27.89,27.83,27.89,8800.0,16.4739,16.5094,16.4739,16.5094,8800.0
2008-11-03 15:40:00,27.9,27.93,27.88,27.88,12300.0,16.5153,16.5331,16.5035,16.5035,12300.0
2008-11-03 15:45:00,27.89,28.0,27.88,27.99,11000.0,16.5094,16.5745,16.5035,16.5686,11000.0
2008-11-03 15:50:00,27.98,28.02,27.93,27.96,33000.0,16.5627,16.5864,16.5331,16.5508,33000.0
2008-11-03 15:55:00,27.94,27.94,27.82,27.91,26400.0,16.539,16.539,16.468,16.5213,26400.0
2008-11-04 09:30:00,28.85,28.92,28.75,28.8,39700.0,17.0777,17.1191,17.0185,17.0481,39700.0
2008-11-04 09:35:00,28.83,28.86,28.8,28.82,24500.0,17.0658,17.0836,17.0481,17.0599,24500.0
2008-11-04 09:40:00,28.78,28.83,28.73,28.81,12500.0,17.0362,17.0658,17.0066,17.054,12500.0
2008-11-04 09:45:00,28.75,28.86,28.75,28.84,12600.0,17.0185,17.0836,17.0185,17.0718,12600.0
2008-11-04 09:50:00,28.83,28.89,28.79,28.81,33300.0,17.0658,17.1014,17.0422,17.054,33300.0
2008-11-04 09:55:00,28.81,28.81,28.73,28.74,4100.0,17.054,17.054,17.0066,17.0126,4100.0
2008-11-04 10:00:00,28.72,28.77,28.68,28.74,33400.0,17.0007,17.0303,16.9771,17.0126,33400.0
2008-11-04 10:05:00,28.75,28.8,28.73,28.79,8500.0,17.0185,17.0481,17.0066,17.0422,8500.0
2008-11-04 10:10:00,28.76,28.85,28.76,28.85,22800.0,17.0244,17.0777,17.0244,17.0777,22800.0
2008-11-04 10:15:00,28.86,28.95,28.84,28.94,34000.0,17.0836,17.1369,17.0718,17.131,34000.0
2008-11-04 10:20:00,28.95,29.02,28.94,28.98,6500.0,17.1369,17.1783,17.131,17.1546,6500.0
2008-11-04 10:25:00,29.0,29.05,28.95,29.05,24900.0,17.1665,17.1961,17.1369,17.1961,24900.0
2008-11-04 10:30:00,29.07,29.16,29.05,29.14,16500.0,17.2079,17.2612,17.1961,17.2493,16500.0
2008-11-04 10:35:00,29.16,29.27,29.16,29.22,14600.0,17.2612,17.3263,17.2612,17.2967,14600.0
2008-11-04 10:40:00,29.23,29.26,29.19,29.26,25900.0,17.3026,17.3204,17.2789,17.3204,25900.0
2008-11-04 10:45:00,29.26,29.37,29.26,29.35,13600.0,17.3204,17.3855,17.3204,17.3737,13600.0
2008-11-04 10:50:00,29.35,29.42,29.28,29.36,28600.0,17.3737,17.4151,17.3322,17.3796,28600.0
2008-11-04 10:55:00,29.35,29.43,29.35,29.37,10000.0,17.3737,17.421,17.3737,17.3855,10000.0
2008-11-04 11:00:00,29.39,29.57,29.39,29.56,14400.0,17.3973,17.5039,17.3973,17.498,14400.0
2008-11-04 11:05:00,29.54,29.56,29.48,29.48,10900.0,17.4861,17.498,17.4506,17.4506,10900.0
2008-11-04 11:10:00,29.5,29.53,29.45,29.51,12000.0,17.4624,17.4802,17.4328,17.4684,12000.0
2008-11-04 11:15:00,29.51,29.6,29.49,29.54,6300.0,17.4684,17.5216,17.4565,17.4861,6300.0
2008-11-04 11:20:00,29.56,29.58,29.48,29.58,29800.0,17.498,17.5098,17.4506,17.5098,29800.0
2008-11-04 11:25:00,29.54,29.6,29.52,29.55,8300.0,17.4861,17.5216,17.4743,17.492,8300.0
2008-11-04 11:30:00,29.55,29.6,29.53,29.54,11100.0,17.492,17.5216,17.4802,17.4861,11100.0
2008-11-04 11:35:00,29.54,29.55,29.49,29.51,8600.0,17.4861,17.492,17.4565,17.4684,8600.0
2008-11-04 11:40:00,29.51,29.54,29.48,29.53,22200.0,17.4684,17.4861,17.4506,17.4802,22200.0
2008-11-04 11:45:00,29.57,29.59,29.56,29.59,6200.0,17.5039,17.5157,17.498,17.5157,6200.0
2008-11-04 11:50:00,29.63,29.71,29.63,29.68,9600.0,17.5394,17.5868,17.5394,17.569,9600.0
2008-11-04 11:55:00,29.68,29.72,29.65,29.72,6200.0,17.569,17.5927,17.5512,17.5927,6200.0
2008-11-04 12:00:00,29.71,29.73,29.63,29.64,39000.0,17.5868,17.5986,17.5394,17.5453,39000.0
2008-11-04 12:05:00,29.63,29.64,29.59,29.63,21600.0,17.5394,17.5453,17.5157,17.5394,21600.0
2008-11-04 12:10:00,29.63,29.65,29.58,29.59,10300.0,17.5394,17.5512,17.5098,17.5157,10300.0
2008-11-04 12:15:00,29.62,29.65,29.58,29.58,9600.0,17.5335,17.5512,17.5098,17.5098,9600.0
2008-11-04 12:20:00,29.59,29.62,29.58,29.6,4500.0,17.5157,17.5335,17.5098,17.5216,4500.0
2008-11-04 12:25:00,29.6,29.6,29.53,29.59,26300.0,17.5216,17.5216,17.4802,17.5157,26300.0
2008-11-04 12:30:00,29.55,29.55,29.52,29.52,2900.0,17.492,17.492,17.4743,17.4743,2900.0
2008-11-04 12:35:00,29.52,29.53,29.51,29.53,18700.0,17.4743,17.4802,17.4684,17.4802,18700.0
2008-11-04 12:40:00,29.52,29.55,29.52,29.53,29900.0,17.4743,17.492,17.4743,17.4802,29900.0
2008-11-04 12:45:00,29.51,29.56,29.5,29.56,3400.0,17.4684,17.498,17.4624,17.498,3400.0
2008-11-04 12:50:00,29.55,29.6,29.54,29.59,28600.0,17.492,17.5216,17.4861,17.5157,28600.0
2008-11-04 12:55:00,29.59,29.6,29.55,29.56,90100.0,17.5157,17.5216,17.492,17.498,90100.0
2008-11-04 13:00:00,29.57,29.62,29.56,29.62,4900.0,17.5039,17.5335,17.498,17.5335,4900.0
2008-11-04 13:05:00,29.61,29.61,29.57,29.59,800.0,17.5276,17.5276,17.5039,17.5157,800.0
2008-11-04 13:10:00,29.58,29.6,29.56,29.56,4300.0,17.5098,17.5216,17.498,17.498,4300.0
2008-11-04 13:15:00,29.56,29.7,29.56,29.69,18600.0,17.498,17.5808,17.498,17.5749,18600.0
2008-11-04 13:20:00,29.66,29.71,29.66,29.7,3500.0,17.5572,17.5868,17.5572,17.5808,3500.0
2008-11-04 13:25:00,29.7,29.7,29.65,29.68,7900.0,17.5808,17.5808,17.5512,17.569,7900.0
2008-11-04 13:30:00,29.68,29.68,29.63,29.63,6000.0,17.569,17.569,17.5394,17.5394,6000.0
2008-11-04 13:35:00,29.64,29.67,29.61,29.65,7700.0,17.5453,17.5631,17.5276,17.5512,7700.0
2008-11-04 13:40:00,29.65,29.77,29.65,29.72,4500.0,17.5512,17.6223,17.5512,17.5927,4500.0
2008-11-04 13:45:00,29.72,29.8,29.72,29.75,12200.0,17.5927,17.64,17.5927,17.6104,12200.0
2008-11-04 13:50:00,29.75,29.79,29.72,29.75,13400.0,17.6104,17.6341,17.5927,17.6104,13400.0
2008-11-04 13:55:00,29.75,29.8,29.72,29.78,26300.0,17.6104,17.64,17.5927,17.6282,26300.0
2008-11-04 14:00:00,29.75,29.75,29.71,29.71,15600.0,17.6104,17.6104,17.5868,17.5868,15600.0
2008-11-04 14:05:00,29.72,29.72,29.58,29.59,6900.0,17.5927,17.5927,17.5098,17.5157,6900.0
2008-11-04 14:10:00,29.58,29.62,29.58,29.61,12400.0,17.5098,17.5335,17.5098,17.5276,12400.0
2008-11-04 14:15:00,29.61,29.61,29.54,29.61,6000.0,17.5276,17.5276,17.4861,17.5276,6000.0
2008-11-04 14:20:00,29.61,29.62,29.57,29.58,5600.0,17.5276,17.5335,17.5039,17.5098,5600.0
2008-11-04 14:25:00,29.56,29.66,29.56,29.66,12200.0,17.498,17.5572,17.498,17.5572,12200.0
2008-11-04 14:30:00,29.67,29.7,29.63,29.63,9400.0,17.5631,17.5808,17.5394,17.5394,9400.0
2008-11-04 14:35:00,29.63,29.66,29.62,29.63,7600.0,17.5394,17.5572,17.5335,17.5394,7600.0
2008-11-04 14:40:00,29.63,29.67,29.63,29.65,6700.0,17.5394,17.5631,17.5394,17.5512,6700.0
2008-11-04 14:45:00,29.62,29.62,29.55,29.55,7700.0,17.5335,17.5335,17.492,17.492,7700.0
2008-11-04 14:50:00,29.54,29.54,29.45,29.45,31100.0,17.4861,17.4861,17.4328,17.4328,31100.0
2008-11-04 14:55:00,29.39,29.5,29.39,29.49,13700.0,17.3973,17.4624,17.3973,17.4565,13700.0
2008-11-04 15:00:00,29.48,29.49,29.38,29.38,6200.0,17.4506,17.4565,17.3914,17.3914,6200.0
2008-11-04 15:05:00,29.39,29.46,29.38,29.39,25000.0,17.3973,17.4388,17.3914,17.3973,25000.0
2008-11-04 15:10:00,29.4,29.53,29.39,29.53,7700.0,17.4033,17.4802,17.3973,17.4802,7700.0
2008-11-04 15:15:00,29.51,29.57,29.48,29.56,13600.0,17.4684,17.5039,17.4506,17.498,13600.0
2008-11-04 15:20:00,29.53,29.57,29.47,29.57,13800.0,17.4802,17.5039,17.4447,17.5039,13800.0
2008-11-04 15:25:00,29.57,29.61,29.56,29.59,14600.0,17.5039,17.5276,17.498,17.5157,14600.0
2008-11-04 15:30:00,29.58,29.74,29.58,29.7,26500.0,17.5098,17.6045,17.5098,17.5808,26500.0
2008-11-04 15:35:00,29.7,29.77,29.69,29.72,44700.0,17.5808,17.6223,17.5749,17.5927,44700.0
2008-11-04 15:40:00,29.72,29.79,29.72,29.79,56300.0,17.5927,17.6341,17.5927,17.6341,56300.0
2008-11-04 15:45:00,29.79,29.88,29.79,29.85,27800.0,17.6341,17.6874,17.6341,17.6696,27800.0
2008-11-04 15:50:00,29.85,29.85,29.67,29.81,66100.0,17.6696,17.6696,17.5631,17.646,66100.0
2008-11-04 15:55:00,29.81,29.92,29.76,29.91,38300.0,17.646,17.7111,17.6164,17.7051,38300.0
2008-11-05 09:30:00,29.3,29.39,29.29,29.31,41100.0,17.3441,17.3973,17.3381,17.35,41100.0
2008-11-05 09:35:00,29.31,29.31,29.27,29.31,39600.0,17.35,17.35,17.3263,17.35,39600.0
2008-11-05 09:40:00,29.32,29.32,29.22,29.25,26700.0,17.3559,17.3559,17.2967,17.3145,26700.0
2008-11-05 09:45:00,29.24,29.24,29.14,29.17,5700.0,17.3085,17.3085,17.2493,17.2671,5700.0
2008-11-05 09:50:00,29.16,29.21,29.16,29.19,4400.0,17.2612,17.2908,17.2612,17.2789,4400.0
2008-11-05 09:55:00,29.17,29.2,29.15,29.18,2400.0,17.2671,17.2849,17.2553,17.273,2400.0
2008-11-05 10:00:00,29.17,29.36,29.14,29.36,12300.0,17.2671,17.3796,17.2493,17.3796,12300.0
2008-11-05 10:05:00,29.37,29.44,29.3,29.44,8300.0,17.3855,17.4269,17.3441,17.4269,8300.0
2008-11-05 10:10:00,29.48,29.5,29.4,29.41,15700.0,17.4506,17.4624,17.4033,17.4092,15700.0
2008-11-05 10:15:00,29.47,29.57,29.47,29.57,1400.0,17.4447,17.5039,17.4447,17.5039,1400.0
2008-11-05 10:20:00,29.63,29.65,29.61,29.61,4200.0,17.5394,17.5512,17.5276,17.5276,4200.0
2008-11-05 10:25:00,29.64,29.66,29.62,29.66,9100.0,17.5453,17.5572,17.5335,17.5572,9100.0
2008-11-05 10:30:00,29.71,29.78,29.7,29.74,6500.0,17.5868,17.6282,17.5808,17.6045,6500.0
2008-11-05 10:35:00,29.75,29.75,29.69,29.69,400.0,17.6104,17.6104,17.5749,17.5749,400.0
2008-11-05 10:40:00,29.64,29.66,29.59,29.59,6000.0,17.5453,17.5572,17.5157,17.5157,6000.0
2008-11-05 10:45:00,29.58,29.68,29.55,29.68,5300.0,17.5098,17.569,17.492,17.569,5300.0
2008-11-05 10:50:00,29.67,29.67,29.47,29.5,11800.0,17.5631,17.5631,17.4447,17.4624,11800.0
2008-11-05 10:55:00,29.5,29.5,29.42,29.42,4400.0,17.4624,17.4624,17.4151,17.4151,4400.0
2008-11-05 11:00:00,29.49,29.51,29.46,29.46,23900.0,17.4565,17.4684,17.4388,17.4388,23900.0
2008-11-05 11:05:00,29.44,29.49,29.41,29.41,28500.0,17.4269,17.4565,17.4092,17.4092,28500.0
2008-11-05 11:10:00,29.39,29.48,29.36,29.46,45000.0,17.3973,17.4506,17.3796,17.4388,45000.0
2008-11-05 11:15:00,29.47,29.47,29.45,29.46,7000.0,17.4447,17.4447,17.4328,17.4388,7000.0
2008-11-05 11:20:00,29.44,29.44,29.38,29.38,1900.0,17.4269,17.4269,17.3914,17.3914,1900.0
2008-11-05 11:25:00,29.34,29.37,29.34,29.35,11500.0,17.3677,17.3855,17.3677,17.3737,11500.0
2008-11-05 11:30:00,29.28,29.33,29.26,29.33,5900.0,17.3322,17.3618,17.3204,17.3618,5900.0
2008-11-05 11:35:00,29.33,29.34,29.25,29.27,15200.0,17.3618,17.3677,17.3145,17.3263,15200.0
2008-11-05 11:40:00,29.26,29.29,29.25,29.29,6600.0,17.3204,17.3381,17.3145,17.3381,6600.0
2008-11-05 11:45:00,29.25,29.25,29.2,29.23,7700.0,17.3145,17.3145,17.2849,17.3026,7700.0
2008-11-05 11:50:00,29.21,29.24,29.1,29.24,6700.0,17.2908,17.3085,17.2257,17.3085,6700.0
2008-11-05 11:55:00,29.21,29.23,29.19,29.21,11900.0,17.2908,17.3026,17.2789,17.2908,11900.0
2008-11-05 12:00:00,29.25,29.33,29.25,29.32,31900.0,17.3145,17.3618,17.3145,17.3559,31900.0
2008-11-05 12:05:00,29.27,29.28,29.24,29.26,8100.0,17.3263,17.3322,17.3085,17.3204,8100.0
2008-11-05 12:10:00,29.28,29.29,29.13,29.13,14000.0,17.3322,17.3381,17.2434,17.2434,14000.0
2008-11-05 12:15:00,29.13,29.13,29.0,29.04,8200.0,17.2434,17.2434,17.1665,17.1902,8200.0
2008-11-05 12:20:00,29.06,29.09,29.03,29.09,6500.0,17.202,17.2197,17.1842,17.2197,6500.0
2008-11-05 12:25:00,29.06,29.07,28.9,28.9,5500.0,17.202,17.2079,17.1073,17.1073,5500.0
2008-11-05 12:30:00,28.91,28.93,28.9,28.93,3600.0,17.1132,17.125,17.1073,17.125,3600.0
2008-11-05 12:35:00,28.89,28.89,28.77,28.77,2100.0,17.1014,17.1014,17.0303,17.0303,2100.0
2008-11-05 12:40:00,28.75,28.75,28.63,28.68,3300.0,17.0185,17.0185,16.9475,16.9771,3300.0
2008-11-05 12:45:00,28.7,28.81,28.69,28.8,15000.0,16.9889,17.054,16.983,17.0481,15000.0
2008-11-05 12:50:00,28.75,28.75,28.71,28.73,3600.0,17.0185,17.0185,16.9948,17.0066,3600.0
2008-11-05 12:55:00,28.73,28.79,28.71,28.76,5300.0,17.0066,17.0422,16.9948,17.0244,5300.0
2008-11-05 13:00:00,28.75,28.81,28.73,28.8,7200.0,17.0185,17.054,17.0066,17.0481,7200.0
2008-11-05 13:05:00,28.8,28.86,28.74,28.84,16000.0,17.0481,17.0836,17.0126,17.0718,16000.0
2008-11-05 13:10:00,28.86,28.94,28.86,28.89,4700.0,17.0836,17.131,17.0836,17.1014,4700.0
2008-11-05 13:15:00,28.88,28.96,28.86,28.95,22700.0,17.0954,17.1428,17.0836,17.1369,22700.0
2008-11-05 13:20:00,28.9,28.9,28.8,28.84,3100.0,17.1073,17.1073,17.0481,17.0718,3100.0
2008-11-05 13:25:00,28.84,28.86,28.8,28.85,7200.0,17.0718,17.0836,17.0481,17.0777,7200.0
2008-11-05 13:30:00,28.84,28.86,28.75,28.75,7600.0,17.0718,17.0836,17.0185,17.0185,7600.0
2008-11-05 13:35:00,28.74,28.8,28.71,28.76,12500.0,17.0126,17.0481,16.9948,17.0244,12500.0
2008-11-05 13:40:00,28.75,28.85,28.73,28.85,3700.0,17.0185,17.0777,17.0066,17.0777,3700.0
2008-11-05 13:45:00,28.85,28.87,28.75,28.77,3000.0,17.0777,17.0895,17.0185,17.0303,3000.0
2008-11-05 13:50:00,28.76,28.83,28.71,28.71,6500.0,17.0244,17.0658,16.9948,16.9948,6500.0
2008-11-05 13:55:00,28.68,28.74,28.68,28.69,6600.0,16.9771,17.0126,16.9771,16.983,6600.0
2008-11-05 14:00:00,28.7,28.8,28.67,28.67,11300.0,16.9889,17.0481,16.9711,16.9711,11300.0
2008-11-05 14:05:00,28.63,28.67,28.63,28.65,2900.0,16.9475,16.9711,16.9475,16.9593,2900.0
2008-11-05 14:10:00,28.62,28.7,28.61,28.7,9300.0,16.9415,16.9889,16.9356,16.9889,9300.0
2008-11-05 14:15:00,28.7,28.74,28.69,28.72,13400.0,16.9889,17.0126,16.983,17.0007,13400.0
2008-11-05 14:20:00,28.72,28.72,28.64,28.65,35000.0,17.0007,17.0007,16.9534,16.9593,35000.0
2008-11-05 14:25:00,28.65,28.75,28.62,28.73,9900.0,16.9593,17.0185,16.9415,17.0066,9900.0
2008-11-05 14:30:00,28.7,28.87,28.7,28.86,24300.0,16.9889,17.0895,16.9889,17.0836,24300.0
2008-11-05 14:35:00,28.88,28.91,28.82,28.86,19900.0,17.0954,17.1132,17.0599,17.0836,19900.0
2008-11-05 14:40:00,28.86,28.89,28.81,28.89,32900.0,17.0836,17.1014,17.054,17.1014,32900.0
2008-11-05 14:45:00,28.87,28.89,28.81,28.82,15400.0,17.0895,17.1014,17.054,17.0599,15400.0
2008-11-05 14:50:00,28.8,28.9,28.8,28.87,48100.0,17.0481,17.1073,17.0481,17.0895,48100.0
2008-11-05 14:55:00,28.89,28.9,28.8,28.81,14500.0,17.1014,17.1073,17.0481,17.054,14500.0
2008-11-05 15:00:00,28.81,28.82,28.76,28.79,4700.0,17.054,17.0599,17.0244,17.0422,4700.0
2008-11-05 15:05:00,28.8,28.89,28.71,28.71,12300.0,17.0481,17.1014,16.9948,16.9948,12300.0
2008-11-05 15:10:00,28.76,28.78,28.65,28.66,22300.0,17.0244,17.0362,16.9593,16.9652,22300.0
2008-11-05 15:15:00,28.65,28.65,28.54,28.59,15000.0,16.9593,16.9593,16.8942,16.9238,15000.0
2008-11-05 15:20:00,28.58,28.64,28.54,28.57,70600.0,16.9179,16.9534,16.8942,16.9119,70600.0
2008-11-05 15:25:00,28.56,28.58,28.52,28.57,41000.0,16.906,16.9179,16.8823,16.9119,41000.0
2008-11-05 15:30:00,28.57,28.59,28.45,28.47,22500.0,16.9119,16.9238,16.8409,16.8527,22500.0
2008-11-05 15:35:00,28.46,28.5,28.36,28.42,51700.0,16.8468,16.8705,16.7876,16.8231,51700.0
2008-11-05 15:40:00,28.42,28.45,28.34,28.42,48000.0,16.8231,16.8409,16.7758,16.8231,48000.0
2008-11-05 15:45:00,28.47,28.61,28.46,28.58,45400.0,16.8527,16.9356,16.8468,16.9179,45400.0
2008-11-05 15:50:00,28.59,28.63,28.35,28.35,30000.0,16.9238,16.9475,16.7817,16.7817,30000.0
2008-11-05 15:55:00,28.35,28.41,28.3,28.41,36600.0,16.7817,16.8172,16.7521,16.8172,36600.0
2008-11-06 09:30:00,28.07,28.07,27.94,28.03,59300.0,16.616,16.616,16.539,16.5923,59300.0
2008-11-06 09:35:00,28.08,28.19,28.08,28.12,17200.0,16.6219,16.687,16.6219,16.6456,17200.0
2008-11-06 09:40:00,28.17,28.17,28.06,28.14,12500.0,16.6752,16.6752,16.61,16.6574,12500.0
2008-11-06 09:45:00,28.11,28.11,27.98,27.98,9000.0,16.6396,16.6396,16.5627,16.5627,9000.0
2008-11-06 09:50:00,27.87,27.88,27.73,27.77,8300.0,16.4976,16.5035,16.4147,16.4384,8300.0
2008-11-06 09:55:00,27.84,27.9,27.75,27.75,19000.0,16.4798,16.5153,16.4265,16.4265,19000.0
2008-11-06 10:00:00,27.76,27.76,27.6,27.72,12400.0,16.4325,16.4325,16.3377,16.4088,12400.0
2008-11-06 10:05:00,27.69,27.71,27.63,27.71,12700.0,16.391,16.4029,16.3555,16.4029,12700.0
2008-11-06 10:10:00,27.68,27.79,27.66,27.66,9600.0,16.3851,16.4502,16.3733,16.3733,9600.0
2008-11-06 10:15:00,27.7,27.77,27.67,27.69,3000.0,16.3969,16.4384,16.3792,16.391,3000.0
2008-11-06 10:20:00,27.7,27.7,27.6,27.66,33400.0,16.3969,16.3969,16.3377,16.3733,33400.0
2008-11-06 10:25:00,27.61,27.61,27.43,27.45,7200.0,16.3437,16.3437,16.2371,16.249,7200.0
2008-11-06 10:30:00,27.48,27.48,27.38,27.42,2700.0,16.2667,16.2667,16.2075,16.2312,2700.0
2008-11-06 10:35:00,27.48,27.5,27.35,27.39,5500.0,16.2667,16.2786,16.1898,16.2134,5500.0
2008-11-06 10:40:00,27.39,27.39,27.21,27.23,12700.0,16.2134,16.2134,16.1069,16.1187,12700.0
2008-11-06 10:45:00,27.23,27.27,27.2,27.27,2200.0,16.1187,16.1424,16.101,16.1424,2200.0
2008-11-06 10:50:00,27.19,27.19,27.13,27.13,600.0,16.095,16.095,16.0595,16.0595,600.0
2008-11-06 10:55:00,27.18,27.24,27.15,27.22,14000.0,16.0891,16.1246,16.0714,16.1128,14000.0
2008-11-06 11:00:00,27.2,27.23,27.17,27.17,6100.0,16.101,16.1187,16.0832,16.0832,6100.0
2008-11-06 11:05:00,27.2,27.23,27.08,27.08,4300.0,16.101,16.1187,16.0299,16.0299,4300.0
2008-11-06 11:10:00,27.07,27.1,27.04,27.08,12800.0,16.024,16.0418,16.0063,16.0299,12800.0
2008-11-06 11:15:00,27.07,27.07,26.97,26.99,12400.0,16.024,16.024,15.9648,15.9767,12400.0
2008-11-06 11:20:00,27.0,27.02,26.94,26.96,8900.0,15.9826,15.9944,15.9471,15.9589,8900.0
2008-11-06 11:25:00,26.98,26.99,26.93,26.97,18200.0,15.9707,15.9767,15.9411,15.9648,18200.0
2008-11-06 11:30:00,27.0,27.03,26.99,26.99,5100.0,15.9826,16.0003,15.9767,15.9767,5100.0
2008-11-06 11:35:00,26.98,26.98,26.83,26.91,4800.0,15.9707,15.9707,15.8819,15.9293,4800.0
2008-11-06 11:40:00,26.96,26.96,26.94,26.94,400.0,15.9589,15.9589,15.9471,15.9471,400.0
2008-11-06 11:45:00,26.96,27.05,26.95,27.0,9500.0,15.9589,16.0122,15.953,15.9826,9500.0
2008-11-06 11:50:00,26.93,26.94,26.85,26.87,4600.0,15.9411,15.9471,15.8938,15.9056,4600.0
2008-11-06 11:55:00,26.86,26.99,26.86,26.95,6500.0,15.8997,15.9767,15.8997,15.953,6500.0
2008-11-06 12:00:00,26.87,26.88,26.81,26.85,3700.0,15.9056,15.9115,15.8701,15.8938,3700.0
2008-11-06 12:05:00,26.82,26.82,26.76,26.76,5700.0,15.876,15.876,15.8405,15.8405,5700.0
2008-11-06 12:10:00,26.82,26.89,26.81,26.89,12000.0,15.876,15.9175,15.8701,15.9175,12000.0
2008-11-06 12:15:00,26.81,26.84,26.71,26.74,40100.0,15.8701,15.8879,15.8109,15.8287,40100.0
2008-11-06 12:20:00,26.75,26.78,26.65,26.7,13500.0,15.8346,15.8524,15.7754,15.805,13500.0
2008-11-06 12:25:00,26.62,26.72,26.61,26.67,5600.0,15.7576,15.8168,15.7517,15.7872,5600.0
2008-11-06 12:30:00,26.64,26.64,26.56,26.61,7400.0,15.7695,15.7695,15.7221,15.7517,7400.0
2008-11-06 12:35:00,26.6,26.62,26.58,26.58,3700.0,15.7458,15.7576,15.734,15.734,3700.0
2008-11-06 12:40:00,26.55,26.61,26.52,26.59,14100.0,15.7162,15.7517,15.6984,15.7399,14100.0
2008-11-06 12:45:00,26.6,26.69,26.57,26.69,2200.0,15.7458,15.7991,15.728,15.7991,2200.0
2008-11-06 12:50:00,26.71,26.76,26.7,26.71,6100.0,15.8109,15.8405,15.805,15.8109,6100.0
2008-11-06 12:55:00,26.71,26.71,26.64,26.71,8600.0,15.8109,15.8109,15.7695,15.8109,8600.0
2008-11-06 13:00:00,26.72,26.72,26.58,26.67,45500.0,15.8168,15.8168,15.734,15.7872,45500.0
2008-11-06 13:05:00,26.6,26.66,26.55,26.61,28400.0,15.7458,15.7813,15.7162,15.7517,28400.0
2008-11-06 13:10:00,26.59,26.61,26.55,26.57,20800.0,15.7399,15.7517,15.7162,15.728,20800.0
2008-11-06 13:15:00,26.59,26.59,26.55,26.56,7100.0,15.7399,15.7399,15.7162,15.7221,7100.0
2008-11-06 13:20:00,26.54,26.65,26.54,26.65,13700.0,15.7103,15.7754,15.7103,15.7754,13700.0
2008-11-06 13:25:00,26.65,26.71,26.61,26.65,27100.0,15.7754,15.8109,15.7517,15.7754,27100.0
2008-11-06 13:30:00,26.68,26.68,26.56,26.56,7500.0,15.7932,15.7932,15.7221,15.7221,7500.0
2008-11-06 13:35:00,26.63,26.63,26.55,26.59,42600.0,15.7636,15.7636,15.7162,15.7399,42600.0
2008-11-06 13:40:00,26.56,26.59,26.46,26.48,31000.0,15.7221,15.7399,15.6629,15.6748,31000.0
2008-11-06 13:45:00,26.5,26.52,26.45,26.45,32200.0,15.6866,15.6984,15.657,15.657,32200.0
2008-11-06 13:50:00,26.47,26.53,26.43,26.53,16000.0,15.6688,15.7044,15.6452,15.7044,16000.0
2008-11-06 13:55:00,26.54,26.62,26.51,26.6,7400.0,15.7103,15.7576,15.6925,15.7458,7400.0
2008-11-06 14:00:00,26.61,26.76,26.61,26.65,15000.0,15.7517,15.8405,15.7517,15.7754,15000.0
2008-11-06 14:05:00,26.65,26.73,26.65,26.69,7200.0,15.7754,15.8228,15.7754,15.7991,7200.0
2008-11-06 14:10:00,26.66,26.74,26.62,26.62,6100.0,15.7813,15.8287,15.7576,15.7576,6100.0
2008-11-06 14:15:00,26.65,26.72,26.58,26.72,24300.0,15.7754,15.8168,15.734,15.8168,24300.0
2008-11-06 14:20:00,26.69,26.77,26.68,26.77,7900.0,15.7991,15.8464,15.7932,15.8464,7900.0
2008-11-06 14:25:00,26.77,26.77,26.59,26.6,3200.0,15.8464,15.8464,15.7399,15.7458,3200.0
2008-11-06 14:30:00,26.64,26.65,26.59,26.6,12400.0,15.7695,15.7754,15.7399,15.7458,12400.0
2008-11-06 14:35:00,26.59,26.73,26.57,26.72,7200.0,15.7399,15.8228,15.728,15.8168,7200.0
2008-11-06 14:40:00,26.72,26.8,26.66,26.8,3200.0,15.8168,15.8642,15.7813,15.8642,3200.0
2008-11-06 14:45:00,26.78,26.78,26.71,26.74,13000.0,15.8524,15.8524,15.8109,15.8287,13000.0
2008-11-06 14:50:00,26.75,26.78,26.68,26.68,7500.0,15.8346,15.8524,15.7932,15.7932,7500.0
2008-11-06 14:55:00,26.68,26.69,26.63,26.64,18900.0,15.7932,15.7991,15.7636,15.7695,18900.0
2008-11-06 15:00:00,26.63,26.69,26.53,26.54,19700.0,15.7636,15.7991,15.7044,15.7103,19700.0
2008-11-06 15:05:00,26.56,26.56,26.37,26.37,7800.0,15.7221,15.7221,15.6097,15.6097,7800.0
2008-11-06 15:10:00,26.39,26.46,26.37,26.46,10900.0,15.6215,15.6629,15.6097,15.6629,10900.0
2008-11-06 15:15:00,26.43,26.48,26.43,26.47,3800.0,15.6452,15.6748,15.6452,15.6688,3800.0
2008-11-06 15:20:00,26.49,26.5,26.4,26.41,11100.0,15.6807,15.6866,15.6274,15.6333,11100.0
2008-11-06 15:25:00,26.39,26.41,26.33,26.33,15400.0,15.6215,15.6333,15.586,15.586,15400.0
2008-11-06 15:30:00,26.34,26.37,26.28,26.37,23900.0,15.5919,15.6097,15.5564,15.6097,23900.0
2008-11-06 15:35:00,26.39,26.39,26.3,26.3,3800.0,15.6215,15.6215,15.5682,15.5682,3800.0
2008-11-06 15:40:00,26.29,26.42,26.26,26.35,15200.0,15.5623,15.6392,15.5445,15.5978,15200.0
2008-11-06 15:45:00,26.41,26.45,26.35,26.35,4800.0,15.6333,15.657,15.5978,15.5978,4800.0
2008-11-06 15:50:00,26.27,26.36,26.21,26.21,27000.0,15.5505,15.6037,15.5149,15.5149,27000.0
2008-11-06 15:55:00,26.25,26.35,26.19,26.35,3500.0,15.5386,15.5978,15.5031,15.5978,3500.0
2008-11-07 09:30:00,27.29,27.45,27.29,27.36,19300.0,16.1542,16.249,16.1542,16.1957,19300.0
2008-11-07 09:35:00,27.41,27.44,27.33,27.33,2500.0,16.2253,16.243,16.1779,16.1779,2500.0
2008-11-07 09:40:00,27.36,27.41,27.29,27.33,34700.0,16.1957,16.2253,16.1542,16.1779,34700.0
2008-11-07 09:45:00,27.33,27.36,27.26,27.29,7300.0,16.1779,16.1957,16.1365,16.1542,7300.0
2008-11-07 09:50:00,27.28,27.31,27.28,27.3,1700.0,16.1483,16.1661,16.1483,16.1602,1700.0
2008-11-07 09:55:00,27.33,27.38,27.32,27.32,14200.0,16.1779,16.2075,16.172,16.172,14200.0
2008-11-07 10:00:00,27.37,27.53,27.37,27.53,3300.0,16.2016,16.2963,16.2016,16.2963,3300.0
2008-11-07 10:05:00,27.56,27.65,27.51,27.65,31100.0,16.3141,16.3673,16.2845,16.3673,31100.0
2008-11-07 10:10:00,27.57,27.69,27.56,27.69,2700.0,16.32,16.391,16.3141,16.391,2700.0
2008-11-07 10:15:00,27.73,27.77,27.7,27.72,8600.0,16.4147,16.4384,16.3969,16.4088,8600.0
2008-11-07 10:20:00,27.72,27.81,27.72,27.81,12600.0,16.4088,16.4621,16.4088,16.4621,12600.0
2008-11-07 10:25:00,27.87,27.9,27.76,27.79,15100.0,16.4976,16.5153,16.4325,16.4502,15100.0
2008-11-07 10:30:00,27.83,27.86,27.71,27.75,11500.0,16.4739,16.4917,16.4029,16.4265,11500.0
2008-11-07 10:35:00,27.76,27.89,27.76,27.89,4600.0,16.4325,16.5094,16.4325,16.5094,4600.0
2008-11-07 10:40:00,27.9,27.93,27.87,27.87,13400.0,16.5153,16.5331,16.4976,16.4976,13400.0
2008-11-07 10:45:00,27.9,27.91,27.78,27.78,4400.0,16.5153,16.5213,16.4443,16.4443,4400.0
2008-11-07 10:50:00,27.73,27.77,27.71,27.76,8600.0,16.4147,16.4384,16.4029,16.4325,8600.0
2008-11-07 10:55:00,27.78,27.78,27.67,27.67,3700.0,16.4443,16.4443,16.3792,16.3792,3700.0
2008-11-07 11:00:00,27.65,27.71,27.64,27.64,2900.0,16.3673,16.4029,16.3614,16.3614,2900.0
2008-11-07 11:05:00,27.64,27.66,27.52,27.53,15300.0,16.3614,16.3733,16.2904,16.2963,15300.0
2008-11-07 11:10:00,27.54,27.61,27.54,27.61,4900.0,16.3022,16.3437,16.3022,16.3437,4900.0
2008-11-07 11:15:00,27.61,27.68,27.56,27.59,6900.0,16.3437,16.3851,16.3141,16.3318,6900.0
2008-11-07 11:20:00,27.64,27.64,27.49,27.61,12400.0,16.3614,16.3614,16.2726,16.3437,12400.0
2008-11-07 11:25:00,27.59,27.59,27.46,27.52,3200.0,16.3318,16.3318,16.2549,16.2904,3200.0
2008-11-07 11:30:00,27.5,27.58,27.5,27.58,10200.0,16.2786,16.3259,16.2786,16.3259,10200.0
2008-11-07 11:35:00,27.59,27.62,27.53,27.62,9500.0,16.3318,16.3496,16.2963,16.3496,9500.0
2008-11-07 11:40:00,27.61,27.71,27.57,27.7,39800.0,16.3437,16.4029,16.32,16.3969,39800.0
2008-11-07 11:45:00,27.71,27.73,27.68,27.69,17900.0,16.4029,16.4147,16.3851,16.391,17900.0
2008-11-07 11:50:00,27.68,27.7,27.59,27.69,3500.0,16.3851,16.3969,16.3318,16.391,3500.0
2008-11-07 11:55:00,27.68,27.8,27.67,27.8,3100.0,16.3851,16.4561,16.3792,16.4561,3100.0
2008-11-07 12:00:00,27.83,27.85,27.8,27.84,5900.0,16.4739,16.4857,16.4561,16.4798,5900.0
2008-11-07 12:05:00,27.87,27.87,27.78,27.78,3800.0,16.4976,16.4976,16.4443,16.4443,3800.0
2008-11-07 12:10:00,27.79,27.79,27.69,27.7,6300.0,16.4502,16.4502,16.391,16.3969,6300.0
2008-11-07 12:15:00,27.71,27.71,27.66,27.68,1600.0,16.4029,16.4029,16.3733,16.3851,1600.0
2008-11-07 12:20:00,27.62,27.65,27.61,27.65,3800.0,16.3496,16.3673,16.3437,16.3673,3800.0
2008-11-07 12:25:00,27.65,27.72,27.63,27.65,5300.0,16.3673,16.4088,16.3555,16.3673,5300.0
2008-11-07 12:30:00,27.65,27.65,27.57,27.58,2600.0,16.3673,16.3673,16.32,16.3259,2600.0
2008-11-07 12:35:00,27.59,27.67,27.58,27.67,3100.0,16.3318,16.3792,16.3259,16.3792,3100.0
2008-11-07 12:40:00,27.68,27.75,27.67,27.71,5800.0,16.3851,16.4265,16.3792,16.4029,5800.0
2008-11-07 12:45:00,27.71,27.76,27.67,27.67,4000.0,16.4029,16.4325,16.3792,16.3792,4000.0
2008-11-07 12:50:00,27.7,27.7,27.66,27.68,4400.0,16.3969,16.3969,16.3733,16.3851,4400.0
2008-11-07 12:55:00,27.67,27.74,27.65,27.72,8700.0,16.3792,16.4206,16.3673,16.4088,8700.0
2008-11-07 13:00:00,27.71,27.74,27.69,27.69,2500.0,16.4029,16.4206,16.391,16.391,2500.0
2008-11-07 13:05:00,27.7,27.76,27.66,27.66,10500.0,16.3969,16.4325,16.3733,16.3733,10500.0
2008-11-07 13:10:00,27.65,27.68,27.64,27.65,3000.0,16.3673,16.3851,16.3614,16.3673,3000.0
2008-11-07 13:15:00,27.64,27.67,27.61,27.67,4700.0,16.3614,16.3792,16.3437,16.3792,4700.0
2008-11-07 13:20:00,27.66,27.68,27.66,27.66,2800.0,16.3733,16.3851,16.3733,16.3733,2800.0
2008-11-07 13:25:00,27.65,27.7,27.64,27.7,8300.0,16.3673,16.3969,16.3614,16.3969,8300.0
2008-11-07 13:30:00,27.73,27.73,27.67,27.73,4900.0,16.4147,16.4147,16.3792,16.4147,4900.0
2008-11-07 13:35:00,27.67,27.68,27.64,27.68,9500.0,16.3792,16.3851,16.3614,16.3851,9500.0
2008-11-07 13:40:00,27.64,27.64,27.57,27.57,15100.0,16.3614,16.3614,16.32,16.32,15100.0
2008-11-07 13:45:00,27.57,27.61,27.55,27.57,25000.0,16.32,16.3437,16.3081,16.32,25000.0
2008-11-07 13:50:00,27.59,27.64,27.56,27.56,13800.0,16.3318,16.3614,16.3141,16.3141,13800.0
2008-11-07 13:55:00,27.52,27.63,27.52,27.62,36500.0,16.2904,16.3555,16.2904,16.3496,36500.0
2008-11-07 14:00:00,27.63,27.63,27.56,27.6,14200.0,16.3555,16.3555,16.3141,16.3377,14200.0
2008-11-07 14:05:00,27.59,27.59,27.58,27.58,7100.0,16.3318,16.3318,16.3259,16.3259,7100.0
2008-11-07 14:10:00,27.58,27.7,27.58,27.67,120500.0,16.3259,16.3969,16.3259,16.3792,120500.0
2008-11-07 14:15:00,27.67,27.75,27.65,27.7,64700.0,16.3792,16.4265,16.3673,16.3969,64700.0
2008-11-07 14:20:00,27.69,27.72,27.65,27.65,17100.0,16.391,16.4088,16.3673,16.3673,17100.0
2008-11-07 14:25:00,27.66,27.79,27.66,27.68,58500.0,16.3733,16.4502,16.3733,16.3851,58500.0
2008-11-07 14:30:00,27.7,27.7,27.67,27.69,34400.0,16.3969,16.3969,16.3792,16.391,34400.0
2008-11-07 14:35:00,27.69,27.72,27.68,27.72,11700.0,16.391,16.4088,16.3851,16.4088,11700.0
2008-11-07 14:40:00,27.72,27.82,27.72,27.8,15600.0,16.4088,16.468,16.4088,16.4561,15600.0
2008-11-07 14:45:00,27.8,27.89,27.79,27.82,11900.0,16.4561,16.5094,16.4502,16.468,11900.0
2008-11-07 14:50:00,27.89,27.91,27.75,27.75,14800.0,16.5094,16.5213,16.4265,16.4265,14800.0
2008-11-07 14:55:00,27.72,27.73,27.61,27.61,45100.0,16.4088,16.4147,16.3437,16.3437,45100.0
2008-11-07 15:00:00,27.57,27.61,27.54,27.54,9900.0,16.32,16.3437,16.3022,16.3022,9900.0
2008-11-07 15:05:00,27.42,27.46,27.3,27.46,10000.0,16.2312,16.2549,16.1602,16.2549,10000.0
2008-11-07 15:10:00,27.5,27.59,27.47,27.58,49500.0,16.2786,16.3318,16.2608,16.3259,49500.0
2008-11-07 15:15:00,27.55,27.64,27.55,27.62,54500.0,16.3081,16.3614,16.3081,16.3496,54500.0
2008-11-07 15:20:00,27.62,27.62,27.33,27.33,64000.0,16.3496,16.3496,16.1779,16.1779,64000.0
2008-11-07 15:25:00,27.39,27.48,27.38,27.46,20200.0,16.2134,16.2667,16.2075,16.2549,20200.0
2008-11-07 15:30:00,27.41,27.54,27.41,27.54,35200.0,16.2253,16.3022,16.2253,16.3022,35200.0
2008-11-07 15:35:00,27.61,27.67,27.59,27.61,28100.0,16.3437,16.3792,16.3318,16.3437,28100.0
2008-11-07 15:40:00,27.65,27.72,27.65,27.69,41600.0,16.3673,16.4088,16.3673,16.391,41600.0
2008-11-07 15:45:00,27.72,27.79,27.69,27.72,19500.0,16.4088,16.4502,16.391,16.4088,19500.0
2008-11-07 15:50:00,27.71,27.77,27.65,27.75,26700.0,16.4029,16.4384,16.3673,16.4265,26700.0
2008-11-07 15:55:00,27.76,27.95,27.76,27.88,13400.0,16.4325,16.5449,16.4325,16.5035,13400.0
2008-11-10 09:30:00,28.38,28.43,28.36,28.41,37100.0,16.7995,16.8291,16.7876,16.8172,37100.0
2008-11-10 09:35:00,28.41,28.41,28.3,28.3,35300.0,16.8172,16.8172,16.7521,16.7521,35300.0
2008-11-10 09:40:00,28.3,28.37,28.29,28.37,19300.0,16.7521,16.7935,16.7462,16.7935,19300.0
2008-11-10 09:45:00,28.33,28.37,28.3,28.31,8600.0,16.7699,16.7935,16.7521,16.758,8600.0
2008-11-10 09:50:00,28.25,28.26,28.22,28.26,2400.0,16.7225,16.7284,16.7048,16.7284,2400.0
2008-11-10 09:55:00,28.22,28.22,28.17,28.17,11600.0,16.7048,16.7048,16.6752,16.6752,11600.0
2008-11-10 10:00:00,28.22,28.22,28.15,28.19,14400.0,16.7048,16.7048,16.6633,16.687,14400.0
2008-11-10 10:05:00,28.14,28.2,28.14,28.2,20100.0,16.6574,16.6929,16.6574,16.6929,20100.0
2008-11-10 10:10:00,28.21,28.25,28.2,28.25,8600.0,16.6988,16.7225,16.6929,16.7225,8600.0
2008-11-10 10:15:00,28.23,28.27,28.2,28.2,1600.0,16.7107,16.7344,16.6929,16.6929,1600.0
2008-11-10 10:20:00,28.2,28.2,28.2,28.2,0.0,16.6929,16.6929,16.6929,16.6929,0.0
2008-11-10 10:25:00,28.2,28.28,28.2,28.28,40900.0,16.6929,16.7403,16.6929,16.7403,40900.0
2008-11-10 10:30:00,28.24,28.27,28.23,28.24,4600.0,16.7166,16.7344,16.7107,16.7166,4600.0
2008-11-10 10:35:00,28.22,28.22,28.13,28.13,7800.0,16.7048,16.7048,16.6515,16.6515,7800.0
2008-11-10 10:40:00,28.13,28.2,28.1,28.2,46100.0,16.6515,16.6929,16.6337,16.6929,46100.0
2008-11-10 10:45:00,28.16,28.17,28.03,28.03,2700.0,16.6692,16.6752,16.5923,16.5923,2700.0
2008-11-10 10:50:00,28.05,28.08,28.02,28.02,7600.0,16.6041,16.6219,16.5864,16.5864,7600.0
2008-11-10 10:55:00,27.99,28.03,27.98,28.0,13500.0,16.5686,16.5923,16.5627,16.5745,13500.0
2008-11-10 11:00:00,28.0,28.0,28.0,28.0,0.0,16.5745,16.5745,16.5745,16.5745,0.0
2008-11-10 11:05:00,28.0,28.0,27.94,27.96,1000.0,16.5745,16.5745,16.539,16.5508,1000.0
2008-11-10 11:10:00,27.99,27.99,27.9,27.9,600.0,16.5686,16.5686,16.5153,16.5153,600.0
2008-11-10 11:15:00,27.92,27.92,27.87,27.88,2100.0,16.5272,16.5272,16.4976,16.5035,2100.0
2008-11-10 11:20:00,27.86,27.93,27.86,27.93,1700.0,16.4917,16.5331,16.4917,16.5331,1700.0
2008-11-10 11:25:00,27.93,27.93,27.93,27.93,100.0,16.5331,16.5331,16.5331,16.5331,100.0
2008-11-10 11:30:00,28.01,28.04,28.0,28.0,18000.0,16.5804,16.5982,16.5745,16.5745,18000.0
2008-11-10 11:35:00,28.0,28.06,27.95,28.0,65700.0,16.5745,16.61,16.5449,16.5745,65700.0
2008-11-10 11:40:00,28.0,28.0,27.93,27.95,10000.0,16.5745,16.5745,16.5331,16.5449,10000.0
2008-11-10 11:45:00,27.91,27.91,27.72,27.72,4300.0,16.5213,16.5213,16.4088,16.4088,4300.0
2008-11-10 11:50:00,27.71,27.71,27.63,27.63,6300.0,16.4029,16.4029,16.3555,16.3555,6300.0
2008-11-10 11:55:00,27.62,27.71,27.62,27.71,9900.0,16.3496,16.4029,16.3496,16.4029,9900.0
2008-11-10 12:00:00,27.69,27.74,27.68,27.7,17200.0,16.391,16.4206,16.3851,16.3969,17200.0
2008-11-10 12:05:00,27.71,27.75,27.71,27.74,17900.0,16.4029,16.4265,16.4029,16.4206,17900.0
2008-11-10 12:10:00,27.77,27.82,27.76,27.8,4100.0,16.4384,16.468,16.4325,16.4561,4100.0
2008-11-10 12:15:00,27.83,27.83,27.79,27.79,3800.0,16.4739,16.4739,16.4502,16.4502,3800.0
2008-11-10 12:20:00,27.79,27.83,27.63,27.66,13300.0,16.4502,16.4739,16.3555,16.3733,13300.0
2008-11-10 12:25:00,27.67,27.68,27.62,27.63,4100.0,16.3792,16.3851,16.3496,16.3555,4100.0
2008-11-10 12:30:00,27.6,27.63,27.6,27.62,3500.0,16.3377,16.3555,16.3377,16.3496,3500.0
2008-11-10 12:35:00,27.63,27.63,27.51,27.53,27700.0,16.3555,16.3555,16.2845,16.2963,27700.0
2008-11-10 12:40:00,27.53,27.59,27.43,27.47,29200.0,16.2963,16.3318,16.2371,16.2608,29200.0
2008-11-10 12:45:00,27.47,27.47,27.44,27.47,5500.0,16.2608,16.2608,16.243,16.2608,5500.0
2008-11-10 12:50:00,27.46,27.47,27.32,27.32,6600.0,16.2549,16.2608,16.172,16.172,6600.0
2008-11-10 12:55:00,27.36,27.38,27.34,27.34,9100.0,16.1957,16.2075,16.1838,16.1838,9100.0
2008-11-10 13:00:00,27.3,27.33,27.26,27.26,8600.0,16.1602,16.1779,16.1365,16.1365,8600.0
2008-11-10 13:05:00,27.32,27.37,27.32,27.37,1800.0,16.172,16.2016,16.172,16.2016,1800.0
2008-11-10 13:10:00,27.36,27.36,27.36,27.36,600.0,16.1957,16.1957,16.1957,16.1957,600.0
2008-11-10 13:15:00,27.42,27.42,27.4,27.4,3000.0,16.2312,16.2312,16.2194,16.2194,3000.0
2008-11-10 13:20:00,27.43,27.43,27.31,27.31,9100.0,16.2371,16.2371,16.1661,16.1661,9100.0
2008-11-10 13:25:00,27.34,27.5,27.34,27.48,26400.0,16.1838,16.2786,16.1838,16.2667,26400.0
2008-11-10 13:30:00,27.5,27.52,27.47,27.47,11700.0,16.2786,16.2904,16.2608,16.2608,11700.0
2008-11-10 13:35:00,27.46,27.52,27.46,27.51,12100.0,16.2549,16.2904,16.2549,16.2845,12100.0
2008-11-10 13:40:00,27.5,27.54,27.49,27.49,24200.0,16.2786,16.3022,16.2726,16.2726,24200.0
2008-11-10 13:45:00,27.49,27.5,27.41,27.43,8200.0,16.2726,16.2786,16.2253,16.2371,8200.0
2008-11-10 13:50:00,27.43,27.55,27.41,27.55,14200.0,16.2371,16.3081,16.2253,16.3081,14200.0
2008-11-10 13:55:00,27.55,27.65,27.55,27.62,11800.0,16.3081,16.3673,16.3081,16.3496,11800.0
2008-11-10 14:00:00,27.62,27.62,27.52,27.56,8100.0,16.3496,16.3496,16.2904,16.3141,8100.0
2008-11-10 14:05:00,27.56,27.66,27.53,27.64,12500.0,16.3141,16.3733,16.2963,16.3614,12500.0
2008-11-10 14:10:00,27.63,27.65,27.53,27.54,11700.0,16.3555,16.3673,16.2963,16.3022,11700.0
2008-11-10 14:15:00,27.54,27.59,27.43,27.48,6700.0,16.3022,16.3318,16.2371,16.2667,6700.0
2008-11-10 14:20:00,27.48,27.53,27.38,27.49,12100.0,16.2667,16.2963,16.2075,16.2726,12100.0
2008-11-10 14:25:00,27.46,27.51,27.44,27.51,9500.0,16.2549,16.2845,16.243,16.2845,9500.0
2008-11-10 14:30:00,27.51,27.53,27.36,27.37,11900.0,16.2845,16.2963,16.1957,16.2016,11900.0
2008-11-10 14:35:00,27.4,27.43,27.36,27.41,7900.0,16.2194,16.2371,16.1957,16.2253,7900.0
2008-11-10 14:40:00,27.4,27.49,27.4,27.46,14800.0,16.2194,16.2726,16.2194,16.2549,14800.0
2008-11-10 14:45:00,27.47,27.49,27.31,27.31,14600.0,16.2608,16.2726,16.1661,16.1661,14600.0
2008-11-10 14:50:00,27.28,27.3,27.28,27.29,5200.0,16.1483,16.1602,16.1483,16.1542,5200.0
2008-11-10 14:55:00,27.29,27.33,27.22,27.29,4000.0,16.1542,16.1779,16.1128,16.1542,4000.0
2008-11-10 15:00:00,27.27,27.29,27.14,27.22,31000.0,16.1424,16.1542,16.0655,16.1128,31000.0
2008-11-10 15:05:00,27.24,27.3,27.16,27.17,6500.0,16.1246,16.1602,16.0773,16.0832,6500.0
2008-11-10 15:10:00,27.21,27.28,27.17,27.28,19500.0,16.1069,16.1483,16.0832,16.1483,19500.0
2008-11-10 15:15:00,27.34,27.35,27.21,27.21,23000.0,16.1838,16.1898,16.1069,16.1069,23000.0
2008-11-10 15:20:00,27.19,27.24,27.13,27.17,12400.0,16.095,16.1246,16.0595,16.0832,12400.0
2008-11-10 15:25:00,27.23,27.23,27.13,27.17,7900.0,16.1187,16.1187,16.0595,16.0832,7900.0
2008-11-10 15:30:00,27.21,27.32,27.19,27.22,13300.0,16.1069,16.172,16.095,16.1128,13300.0
2008-11-10 15:35:00,27.25,27.25,27.17,27.18,16100.0,16.1306,16.1306,16.0832,16.0891,16100.0
2008-11-10 15:40:00,27.15,27.33,27.15,27.3,39800.0,16.0714,16.1779,16.0714,16.1602,39800.0
2008-11-10 15:45:00,27.3,27.34,27.25,27.34,23600.0,16.1602,16.1838,16.1306,16.1838,23600.0
2008-11-10 15:50:00,27.34,27.51,27.34,27.45,18800.0,16.1838,16.2845,16.1838,16.249,18800.0
2008-11-10 15:55:00,27.44,27.59,27.41,27.59,48200.0,16.243,16.3318,16.2253,16.3318,48200.0
2008-11-11 09:30:00,26.9,26.93,26.76,26.76,48100.0,15.9234,15.9411,15.8405,15.8405,48100.0
2008-11-11 09:35:00,26.76,26.8,26.72,26.79,44000.0,15.8405,15.8642,15.8168,15.8583,44000.0
2008-11-11 09:40:00,26.78,26.8,26.69,26.74,14800.0,15.8524,15.8642,15.7991,15.8287,14800.0
2008-11-11 09:45:00,26.71,26.71,26.5,26.53,59500.0,15.8109,15.8109,15.6866,15.7044,59500.0
2008-11-11 09:50:00,26.54,26.56,26.43,26.51,37900.0,15.7103,15.7221,15.6452,15.6925,37900.0
2008-11-11 09:55:00,26.57,26.57,26.47,26.53,7100.0,15.728,15.728,15.6688,15.7044,7100.0
2008-11-11 10:00:00,26.53,26.53,26.45,26.53,26000.0,15.7044,15.7044,15.657,15.7044,26000.0
2008-11-11 10:05:00,26.47,26.52,26.44,26.51,14500.0,15.6688,15.6984,15.6511,15.6925,14500.0
2008-11-11 10:10:00,26.51,26.55,26.49,26.53,6500.0,15.6925,15.7162,15.6807,15.7044,6500.0
2008-11-11 10:15:00,26.54,26.54,26.44,26.44,18600.0,15.7103,15.7103,15.6511,15.6511,18600.0
2008-11-11 10:20:00,26.48,26.48,26.41,26.43,8100.0,15.6748,15.6748,15.6333,15.6452,8100.0
2008-11-11 10:25:00,26.45,26.5,26.41,26.42,7200.0,15.657,15.6866,15.6333,15.6392,7200.0
2008-11-11 10:30:00,26.41,26.47,26.41,26.45,6000.0,15.6333,15.6688,15.6333,15.657,6000.0
2008-11-11 10:35:00,26.51,26.51,26.46,26.46,7500.0,15.6925,15.6925,15.6629,15.6629,7500.0
2008-11-11 10:40:00,26.45,26.45,26.38,26.38,6300.0,15.657,15.657,15.6156,15.6156,6300.0
2008-11-11 10:45:00,26.36,26.38,26.3,26.32,27400.0,15.6037,15.6156,15.5682,15.5801,27400.0
2008-11-11 10:50:00,26.36,26.42,26.33,26.38,9000.0,15.6037,15.6392,15.586,15.6156,9000.0
2008-11-11 10:55:00,26.38,26.38,26.26,26.27,18200.0,15.6156,15.6156,15.5445,15.5505,18200.0
2008-11-11 11:00:00,26.23,26.23,26.21,26.21,4000.0,15.5268,15.5268,15.5149,15.5149,4000.0
2008-11-11 11:05:00,26.17,26.2,26.17,26.2,4000.0,15.4913,15.509,15.4913,15.509,4000.0
2008-11-11 11:10:00,26.22,26.25,26.22,26.22,2100.0,15.5209,15.5386,15.5209,15.5209,2100.0
2008-11-11 11:15:00,26.23,26.32,26.23,26.29,5800.0,15.5268,15.5801,15.5268,15.5623,5800.0
2008-11-11 11:20:00,26.31,26.34,26.3,26.33,14800.0,15.5741,15.5919,15.5682,15.586,14800.0
2008-11-11 11:25:00,26.32,26.33,26.26,26.29,8800.0,15.5801,15.586,15.5445,15.5623,8800.0
2008-11-11 11:30:00,26.23,26.25,26.21,26.23,2300.0,15.5268,15.5386,15.5149,15.5268,2300.0
2008-11-11 11:35:00,26.17,26.25,26.17,26.25,19200.0,15.4913,15.5386,15.4913,15.5386,19200.0
2008-11-11 11:40:00,26.24,26.33,26.24,26.3,4600.0,15.5327,15.586,15.5327,15.5682,4600.0
2008-11-11 11:45:00,26.34,26.38,26.27,26.27,8600.0,15.5919,15.6156,15.5505,15.5505,8600.0
2008-11-11 11:50:00,26.28,26.29,26.24,26.28,5500.0,15.5564,15.5623,15.5327,15.5564,5500.0
2008-11-11 11:55:00,26.26,26.26,26.19,26.21,1500.0,15.5445,15.5445,15.5031,15.5149,1500.0
2008-11-11 12:00:00,26.2,26.2,26.15,26.15,1700.0,15.509,15.509,15.4794,15.4794,1700.0
2008-11-11 12:05:00,26.16,26.19,26.13,26.14,2800.0,15.4853,15.5031,15.4676,15.4735,2800.0
2008-11-11 12:10:00,26.14,26.16,26.12,26.16,8400.0,15.4735,15.4853,15.4617,15.4853,8400.0
2008-11-11 12:15:00,26.13,26.19,26.13,26.15,7400.0,15.4676,15.5031,15.4676,15.4794,7400.0
2008-11-11 12:20:00,26.16,26.17,26.1,26.1,5200.0,15.4853,15.4913,15.4498,15.4498,5200.0
2008-11-11 12:25:00,26.1,26.1,26.09,26.09,3700.0,15.4498,15.4498,15.4439,15.4439,3700.0
2008-11-11 12:30:00,26.1,26.21,26.1,26.21,5800.0,15.4498,15.5149,15.4498,15.5149,5800.0
2008-11-11 12:35:00,26.21,26.24,26.2,26.2,1700.0,15.5149,15.5327,15.509,15.509,1700.0
2008-11-11 12:40:00,26.23,26.23,26.2,26.21,10700.0,15.5268,15.5268,15.509,15.5149,10700.0
2008-11-11 12:45:00,26.19,26.2,26.17,26.18,23500.0,15.5031,15.509,15.4913,15.4972,23500.0
2008-11-11 12:50:00,26.18,26.22,26.15,26.2,114200.0,15.4972,15.5209,15.4794,15.509,114200.0
2008-11-11 12:55:00,26.21,26.23,26.21,26.23,9100.0,15.5149,15.5268,15.5149,15.5268,9100.0
2008-11-11 13:00:00,26.23,26.31,26.23,26.29,10600.0,15.5268,15.5741,15.5268,15.5623,10600.0
2008-11-11 13:05:00,26.3,26.34,26.3,26.33,33500.0,15.5682,15.5919,15.5682,15.586,33500.0
2008-11-11 13:10:00,26.33,26.34,26.3,26.31,9100.0,15.586,15.5919,15.5682,15.5741,9100.0
2008-11-11 13:15:00,26.34,26.34,26.34,26.34,3000.0,15.5919,15.5919,15.5919,15.5919,3000.0
2008-11-11 13:20:00,26.34,26.36,26.26,26.26,27600.0,15.5919,15.6037,15.5445,15.5445,27600.0
2008-11-11 13:25:00,26.24,26.24,26.2,26.21,10600.0,15.5327,15.5327,15.509,15.5149,10600.0
2008-11-11 13:30:00,26.26,26.27,26.21,26.21,2300.0,15.5445,15.5505,15.5149,15.5149,2300.0
2008-11-11 13:35:00,26.19,26.21,26.15,26.19,18100.0,15.5031,15.5149,15.4794,15.5031,18100.0
2008-11-11 13:40:00,26.17,26.25,26.16,26.17,14900.0,15.4913,15.5386,15.4853,15.4913,14900.0
2008-11-11 13:45:00,26.16,26.28,26.16,26.21,18100.0,15.4853,15.5564,15.4853,15.5149,18100.0
2008-11-11 13:50:00,26.27,26.41,26.27,26.41,10900.0,15.5505,15.6333,15.5505,15.6333,10900.0
2008-11-11 13:55:00,26.44,26.47,26.42,26.47,24800.0,15.6511,15.6688,15.6392,15.6688,24800.0
2008-11-11 14:00:00,26.43,26.59,26.43,26.53,5400.0,15.6452,15.7399,15.6452,15.7044,5400.0
2008-11-11 14:05:00,26.5,26.52,26.42,26.42,6200.0,15.6866,15.6984,15.6392,15.6392,6200.0
2008-11-11 14:10:00,26.46,26.51,26.46,26.49,20900.0,15.6629,15.6925,15.6629,15.6807,20900.0
2008-11-11 14:15:00,26.47,26.65,26.47,26.65,8300.0,15.6688,15.7754,15.6688,15.7754,8300.0
2008-11-11 14:20:00,26.73,26.74,26.61,26.66,27000.0,15.8228,15.8287,15.7517,15.7813,27000.0
2008-11-11 14:25:00,26.68,26.9,26.68,26.86,17400.0,15.7932,15.9234,15.7932,15.8997,17400.0
2008-11-11 14:30:00,26.88,26.96,26.81,26.95,20400.0,15.9115,15.9589,15.8701,15.953,20400.0
2008-11-11 14:35:00,26.96,26.96,26.84,26.84,14800.0,15.9589,15.9589,15.8879,15.8879,14800.0
2008-11-11 14:40:00,26.76,26.78,26.7,26.7,13700.0,15.8405,15.8524,15.805,15.805,13700.0
2008-11-11 14:45:00,26.7,26.7,26.7,26.7,0.0,15.805,15.805,15.805,15.805,0.0
2008-11-11 14:50:00,26.6,26.62,26.47,26.47,26900.0,15.7458,15.7576,15.6688,15.6688,26900.0
2008-11-11 14:55:00,26.55,26.55,26.43,26.43,3200.0,15.7162,15.7162,15.6452,15.6452,3200.0
2008-11-11 15:00:00,26.43,26.53,26.43,26.51,28600.0,15.6452,15.7044,15.6452,15.6925,28600.0
2008-11-11 15:05:00,26.5,26.65,26.49,26.51,7900.0,15.6866,15.7754,15.6807,15.6925,7900.0
2008-11-11 15:10:00,26.5,26.6,26.5,26.57,45100.0,15.6866,15.7458,15.6866,15.728,45100.0
2008-11-11 15:15:00,26.56,26.64,26.54,26.64,72600.0,15.7221,15.7695,15.7103,15.7695,72600.0
2008-11-11 15:20:00,26.66,26.75,26.61,26.66,6700.0,15.7813,15.8346,15.7517,15.7813,6700.0
2008-11-11 15:25:00,26.68,26.69,26.54,26.6,18800.0,15.7932,15.7991,15.7103,15.7458,18800.0
2008-11-11 15:30:00,26.57,26.58,26.38,26.38,29600.0,15.728,15.734,15.6156,15.6156,29600.0
2008-11-11 15:35:00,26.34,26.35,26.23,26.23,10700.0,15.5919,15.5978,15.5268,15.5268,10700.0
2008-11-11 15:40:00,26.33,26.46,26.33,26.43,24500.0,15.586,15.6629,15.586,15.6452,24500.0
2008-11-11 15:45:00,26.41,26.59,26.41,26.59,3100.0,15.6333,15.7399,15.6333,15.7399,3100.0
2008-11-11 15:50:00,26.56,26.64,26.53,26.59,51900.0,15.7221,15.7695,15.7044,15.7399,51900.0
2008-11-11 15:55:00,26.59,26.63,26.53,26.55,45000.0,15.7399,15.7636,15.7044,15.7162,45000.0
2008-11-12 09:30:00,25.98,26.03,25.87,25.89,19700.0,15.3788,15.4084,15.3137,15.3255,19700.0
2008-11-12 09:35:00,25.97,26.04,25.95,26.02,15300.0,15.3729,15.4143,15.361,15.4025,15300.0
2008-11-12 09:40:00,25.94,25.94,25.9,25.91,19900.0,15.3551,15.3551,15.3314,15.3374,19900.0
2008-11-12 09:45:00,25.91,25.95,25.86,25.95,26600.0,15.3374,15.361,15.3078,15.361,26600.0
2008-11-12 09:50:00,25.95,26.06,25.95,26.01,8300.0,15.361,15.4261,15.361,15.3966,8300.0
2008-11-12 09:55:00,26.0,26.0,25.9,25.9,4100.0,15.3906,15.3906,15.3314,15.3314,4100.0
2008-11-12 10:00:00,25.88,25.98,25.88,25.98,7300.0,15.3196,15.3788,15.3196,15.3788,7300.0
2008-11-12 10:05:00,25.94,25.97,25.81,25.82,15600.0,15.3551,15.3729,15.2782,15.2841,15600.0
2008-11-12 10:10:00,25.83,25.92,25.81,25.86,17100.0,15.29,15.3433,15.2782,15.3078,17100.0
2008-11-12 10:15:00,25.86,25.86,25.72,25.74,4200.0,15.3078,15.3078,15.2249,15.2367,4200.0
2008-11-12 10:20:00,25.71,25.75,25.7,25.74,13900.0,15.219,15.2426,15.213,15.2367,13900.0
2008-11-12 10:25:00,25.7,25.7,25.62,25.62,3600.0,15.213,15.213,15.1657,15.1657,3600.0
2008-11-12 10:30:00,25.61,25.64,25.45,25.46,18900.0,15.1598,15.1775,15.0651,15.071,18900.0
2008-11-12 10:35:00,25.45,25.49,25.35,25.37,8600.0,15.0651,15.0887,15.0059,15.0177,8600.0
2008-11-12 10:40:00,25.37,25.43,25.36,25.43,3800.0,15.0177,15.0532,15.0118,15.0532,3800.0
2008-11-12 10:45:00,25.47,25.47,25.4,25.4,1700.0,15.0769,15.0769,15.0355,15.0355,1700.0
2008-11-12 10:50:00,25.4,25.46,25.4,25.4,10800.0,15.0355,15.071,15.0355,15.0355,10800.0
2008-11-12 10:55:00,25.4,25.44,25.39,25.44,3400.0,15.0355,15.0591,15.0295,15.0591,3400.0
2008-11-12 11:00:00,25.46,25.46,25.36,25.38,4200.0,15.071,15.071,15.0118,15.0236,4200.0
2008-11-12 11:05:00,25.37,25.37,25.28,25.29,10400.0,15.0177,15.0177,14.9644,14.9703,10400.0
2008-11-12 11:10:00,25.31,25.36,25.23,25.36,7600.0,14.9822,15.0118,14.9348,15.0118,7600.0
2008-11-12 11:15:00,25.35,25.46,25.35,25.44,10200.0,15.0059,15.071,15.0059,15.0591,10200.0
2008-11-12 11:20:00,25.44,25.51,25.42,25.5,5300.0,15.0591,15.1006,15.0473,15.0947,5300.0
2008-11-12 11:25:00,25.5,25.53,25.43,25.45,13000.0,15.0947,15.1124,15.0532,15.0651,13000.0
2008-11-12 11:30:00,25.5,25.5,25.42,25.48,3900.0,15.0947,15.0947,15.0473,15.0828,3900.0
2008-11-12 11:35:00,25.44,25.5,25.44,25.47,3500.0,15.0591,15.0947,15.0591,15.0769,3500.0
2008-11-12 11:40:00,25.46,25.46,25.42,25.43,8600.0,15.071,15.071,15.0473,15.0532,8600.0
2008-11-12 11:45:00,25.42,25.45,25.39,25.43,7400.0,15.0473,15.0651,15.0295,15.0532,7400.0
2008-11-12 11:50:00,25.41,25.46,25.4,25.46,11300.0,15.0414,15.071,15.0355,15.071,11300.0
2008-11-12 11:55:00,25.42,25.56,25.42,25.56,25400.0,15.0473,15.1302,15.0473,15.1302,25400.0
2008-11-12 12:00:00,25.56,25.6,25.53,25.6,4000.0,15.1302,15.1539,15.1124,15.1539,4000.0
2008-11-12 12:05:00,25.61,25.61,25.49,25.49,2200.0,15.1598,15.1598,15.0887,15.0887,2200.0
2008-11-12 12:10:00,25.49,25.49,25.43,25.43,1000.0,15.0887,15.0887,15.0532,15.0532,1000.0
2008-11-12 12:15:00,25.43,25.43,25.38,25.4,4300.0,15.0532,15.0532,15.0236,15.0355,4300.0
2008-11-12 12:20:00,25.37,25.5,25.37,25.5,5000.0,15.0177,15.0947,15.0177,15.0947,5000.0
2008-11-12 12:25:00,25.49,25.56,25.49,25.54,23500.0,15.0887,15.1302,15.0887,15.1183,23500.0
2008-11-12 12:30:00,25.54,25.63,25.54,25.55,5800.0,15.1183,15.1716,15.1183,15.1243,5800.0
2008-11-12 12:35:00,25.55,25.67,25.55,25.67,16700.0,15.1243,15.1953,15.1243,15.1953,16700.0
2008-11-12 12:40:00,25.6,25.6,25.54,25.56,1000.0,15.1539,15.1539,15.1183,15.1302,1000.0
2008-11-12 12:45:00,25.53,25.53,25.53,25.53,2200.0,15.1124,15.1124,15.1124,15.1124,2200.0
2008-11-12 12:50:00,25.48,25.55,25.48,25.55,6500.0,15.0828,15.1243,15.0828,15.1243,6500.0
2008-11-12 12:55:00,25.58,25.63,25.58,25.63,8100.0,15.142,15.1716,15.142,15.1716,8100.0
2008-11-12 13:00:00,25.63,25.69,25.59,25.59,5200.0,15.1716,15.2071,15.1479,15.1479,5200.0
2008-11-12 13:05:00,25.65,25.67,25.59,25.6,15100.0,15.1834,15.1953,15.1479,15.1539,15100.0
2008-11-12 13:10:00,25.57,25.59,25.54,25.54,14300.0,15.1361,15.1479,15.1183,15.1183,14300.0
2008-11-12 13:15:00,25.52,25.52,25.41,25.45,8800.0,15.1065,15.1065,15.0414,15.0651,8800.0
2008-11-12 13:20:00,25.46,25.47,25.46,25.47,3500.0,15.071,15.0769,15.071,15.0769,3500.0
2008-11-12 13:25:00,25.46,25.5,25.46,25.5,3500.0,15.071,15.0947,15.071,15.0947,3500.0
2008-11-12 13:30:00,25.5,25.5,25.45,25.45,21000.0,15.0947,15.0947,15.0651,15.0651,21000.0
2008-11-12 13:35:00,25.45,25.51,25.41,25.51,8900.0,15.0651,15.1006,15.0414,15.1006,8900.0
2008-11-12 13:40:00,25.54,25.57,25.54,25.56,5700.0,15.1183,15.1361,15.1183,15.1302,5700.0
2008-11-12 13:45:00,25.55,25.55,25.53,25.55,5100.0,15.1243,15.1243,15.1124,15.1243,5100.0
2008-11-12 13:50:00,25.55,25.55,25.41,25.41,24200.0,15.1243,15.1243,15.0414,15.0414,24200.0
2008-11-12 13:55:00,25.39,25.43,25.39,25.39,5000.0,15.0295,15.0532,15.0295,15.0295,5000.0
2008-11-12 14:00:00,25.43,25.44,25.32,25.35,15600.0,15.0532,15.0591,14.9881,15.0059,15600.0
2008-11-12 14:05:00,25.34,25.35,25.3,25.33,17000.0,14.9999,15.0059,14.9763,14.994,17000.0
2008-11-12 14:10:00,25.36,25.36,25.32,25.35,5100.0,15.0118,15.0118,14.9881,15.0059,5100.0
2008-11-12 14:15:00,25.38,25.4,25.33,25.39,9700.0,15.0236,15.0355,14.994,15.0295,9700.0
2008-11-12 14:20:00,25.46,25.49,25.45,25.49,1500.0,15.071,15.0887,15.0651,15.0887,1500.0
2008-11-12 14:25:00,25.51,25.54,25.51,25.53,14700.0,15.1006,15.1183,15.1006,15.1124,14700.0
2008-11-12 14:30:00,25.52,25.61,25.49,25.57,11700.0,15.1065,15.1598,15.0887,15.1361,11700.0
2008-11-12 14:35:00,25.56,25.59,25.54,25.56,11400.0,15.1302,15.1479,15.1183,15.1302,11400.0
2008-11-12 14:40:00,25.52,25.59,25.45,25.59,21700.0,15.1065,15.1479,15.0651,15.1479,21700.0
2008-11-12 14:45:00,25.59,25.62,25.57,25.57,19600.0,15.1479,15.1657,15.1361,15.1361,19600.0
2008-11-12 14:50:00,25.51,25.53,25.49,25.52,11800.0,15.1006,15.1124,15.0887,15.1065,11800.0
2008-11-12 14:55:00,25.52,25.53,25.43,25.43,12500.0,15.1065,15.1124,15.0532,15.0532,12500.0
2008-11-12 15:00:00,25.42,25.44,25.4,25.41,8000.0,15.0473,15.0591,15.0355,15.0414,8000.0
2008-11-12 15:05:00,25.39,25.41,25.36,25.41,37500.0,15.0295,15.0414,15.0118,15.0414,37500.0
2008-11-12 15:10:00,25.4,25.4,25.31,25.34,10300.0,15.0355,15.0355,14.9822,14.9999,10300.0
2008-11-12 15:15:00,25.34,25.38,25.31,25.38,29400.0,14.9999,15.0236,14.9822,15.0236,29400.0
2008-11-12 15:20:00,25.39,25.4,25.25,25.25,7500.0,15.0295,15.0355,14.9467,14.9467,7500.0
2008-11-12 15:25:00,25.25,25.32,25.23,25.28,15200.0,14.9467,14.9881,14.9348,14.9644,15200.0
2008-11-12 15:30:00,25.25,25.3,25.23,25.29,11200.0,14.9467,14.9763,14.9348,14.9703,11200.0
2008-11-12 15:35:00,25.28,25.31,25.21,25.25,26900.0,14.9644,14.9822,14.923,14.9467,26900.0
2008-11-12 15:40:00,25.22,25.33,25.11,25.33,73800.0,14.9289,14.994,14.8638,14.994,73800.0
2008-11-12 15:45:00,25.33,25.38,25.23,25.3,16500.0,14.994,15.0236,14.9348,14.9763,16500.0
2008-11-12 15:50:00,25.3,25.33,25.22,25.23,17400.0,14.9763,14.994,14.9289,14.9348,17400.0
2008-11-12 15:55:00,25.23,25.27,25.16,25.16,33400.0,14.9348,14.9585,14.8934,14.8934,33400.0
2008-11-13 09:30:00,25.53,25.66,25.47,25.61,30800.0,15.1124,15.1894,15.0769,15.1598,30800.0
2008-11-13 09:35:00,25.58,25.61,25.48,25.48,24900.0,15.142,15.1598,15.0828,15.0828,24900.0
2008-11-13 09:40:00,25.45,25.45,25.34,25.35,6800.0,15.0651,15.0651,14.9999,15.0059,6800.0
2008-11-13 09:45:00,25.35,25.36,25.26,25.33,7600.0,15.0059,15.0118,14.9526,14.994,7600.0
2008-11-13 09:50:00,25.25,25.29,25.17,25.2,26700.0,14.9467,14.9703,14.8993,14.9171,26700.0
2008-11-13 09:55:00,25.2,25.26,25.2,25.2,14800.0,14.9171,14.9526,14.9171,14.9171,14800.0
2008-11-13 10:00:00,25.22,25.3,25.2,25.3,2100.0,14.9289,14.9763,14.9171,14.9763,2100.0
2008-11-13 10:05:00,25.28,25.3,25.25,25.26,33800.0,14.9644,14.9763,14.9467,14.9526,33800.0
2008-11-13 10:10:00,25.24,25.39,25.22,25.39,12400.0,14.9408,15.0295,14.9289,15.0295,12400.0
2008-11-13 10:15:00,25.46,25.55,25.46,25.49,3200.0,15.071,15.1243,15.071,15.0887,3200.0
2008-11-13 10:20:00,25.49,25.65,25.49,25.62,24300.0,15.0887,15.1834,15.0887,15.1657,24300.0
2008-11-13 10:25:00,25.58,25.62,25.55,25.57,7500.0,15.142,15.1657,15.1243,15.1361,7500.0
2008-11-13 10:30:00,25.55,25.58,25.46,25.46,3100.0,15.1243,15.142,15.071,15.071,3100.0
2008-11-13 10:35:00,25.46,25.49,25.46,25.48,21700.0,15.071,15.0887,15.071,15.0828,21700.0
2008-11-13 10:40:00,25.51,25.51,25.43,25.43,3100.0,15.1006,15.1006,15.0532,15.0532,3100.0
2008-11-13 10:45:00,25.43,25.43,25.31,25.32,4500.0,15.0532,15.0532,14.9822,14.9881,4500.0
2008-11-13 10:50:00,25.29,25.36,25.29,25.36,2900.0,14.9703,15.0118,14.9703,15.0118,2900.0
2008-11-13 10:55:00,25.45,25.47,25.42,25.47,1200.0,15.0651,15.0769,15.0473,15.0769,1200.0
2008-11-13 11:00:00,25.44,25.52,25.44,25.46,25100.0,15.0591,15.1065,15.0591,15.071,25100.0
2008-11-13 11:05:00,25.45,25.45,25.33,25.33,6000.0,15.0651,15.0651,14.994,14.994,6000.0
2008-11-13 11:10:00,25.29,25.41,25.29,25.38,13700.0,14.9703,15.0414,14.9703,15.0236,13700.0
2008-11-13 11:15:00,25.36,25.39,25.27,25.33,208000.0,15.0118,15.0295,14.9585,14.994,208000.0
2008-11-13 11:20:00,25.27,25.58,25.26,25.39,761200.0,14.9585,15.142,14.9526,15.0295,761200.0
2008-11-13 11:25:00,25.42,25.61,25.4,25.49,305900.0,15.0473,15.1598,15.0355,15.0887,305900.0
2008-11-13 11:30:00,25.49,25.57,25.48,25.5,51300.0,15.0887,15.1361,15.0828,15.0947,51300.0
2008-11-13 11:35:00,25.51,25.54,25.39,25.4,25300.0,15.1006,15.1183,15.0295,15.0355,25300.0
2008-11-13 11:40:00,25.43,25.5,25.42,25.43,42500.0,15.0532,15.0947,15.0473,15.0532,42500.0
2008-11-13 11:45:00,25.43,25.47,25.39,25.4,21100.0,15.0532,15.0769,15.0295,15.0355,21100.0
2008-11-13 11:50:00,25.46,25.49,25.4,25.4,6400.0,15.071,15.0887,15.0355,15.0355,6400.0
2008-11-13 11:55:00,25.38,25.45,25.35,25.35,9200.0,15.0236,15.0651,15.0059,15.0059,9200.0
2008-11-13 12:00:00,25.36,25.37,25.31,25.31,14700.0,15.0118,15.0177,14.9822,14.9822,14700.0
2008-11-13 12:05:00,25.3,25.35,25.28,25.34,7000.0,14.9763,15.0059,14.9644,14.9999,7000.0
2008-11-13 12:10:00,25.27,25.31,25.21,25.21,1900.0,14.9585,14.9822,14.923,14.923,1900.0
2008-11-13 12:15:00,25.18,25.2,25.15,25.17,27900.0,14.9052,14.9171,14.8875,14.8993,27900.0
2008-11-13 12:20:00,25.17,25.17,25.07,25.16,25500.0,14.8993,14.8993,14.8401,14.8934,25500.0
2008-11-13 12:25:00,25.17,25.17,25.04,25.08,17900.0,14.8993,14.8993,14.8224,14.846,17900.0
2008-11-13 12:30:00,25.05,25.1,25.02,25.07,30300.0,14.8283,14.8579,14.8105,14.8401,30300.0
2008-11-13 12:35:00,25.07,25.13,25.07,25.09,10400.0,14.8401,14.8756,14.8401,14.852,10400.0
2008-11-13 12:40:00,25.13,25.13,25.06,25.08,1500.0,14.8756,14.8756,14.8342,14.846,1500.0
2008-11-13 12:45:00,25.05,25.07,24.91,24.91,43300.0,14.8283,14.8401,14.7454,14.7454,43300.0
2008-11-13 12:50:00,24.91,24.91,24.73,24.83,13500.0,14.7454,14.7454,14.6389,14.6981,13500.0
2008-11-13 12:55:00,24.8,24.8,24.55,24.55,23500.0,14.6803,14.6803,14.5323,14.5323,23500.0
2008-11-13 13:00:00,24.52,24.7,24.51,24.6,35900.0,14.5145,14.6211,14.5086,14.5619,35900.0
2008-11-13 13:05:00,24.67,24.73,24.56,24.73,45200.0,14.6033,14.6389,14.5382,14.6389,45200.0
2008-11-13 13:10:00,24.73,24.76,24.63,24.7,23000.0,14.6389,14.6566,14.5797,14.6211,23000.0
2008-11-13 13:15:00,24.7,24.9,24.7,24.87,34100.0,14.6211,14.7395,14.6211,14.7217,34100.0
2008-11-13 13:20:00,24.82,24.82,24.74,24.74,5300.0,14.6921,14.6921,14.6448,14.6448,5300.0
2008-11-13 13:25:00,24.73,24.95,24.69,24.91,33300.0,14.6389,14.7691,14.6152,14.7454,33300.0
2008-11-13 13:30:00,24.98,24.99,24.88,24.89,4400.0,14.7868,14.7928,14.7277,14.7336,4400.0
2008-11-13 13:35:00,24.94,25.19,24.88,25.18,11800.0,14.7632,14.9112,14.7277,14.9052,11800.0
2008-11-13 13:40:00,25.17,25.26,25.1,25.23,17200.0,14.8993,14.9526,14.8579,14.9348,17200.0
2008-11-13 13:45:00,25.28,25.4,25.05,25.12,11500.0,14.9644,15.0355,14.8283,14.8697,11500.0
2008-11-13 13:50:00,25.09,25.56,25.09,25.56,71400.0,14.852,15.1302,14.852,15.1302,71400.0
2008-11-13 13:55:00,25.43,25.48,25.26,25.28,68800.0,15.0532,15.0828,14.9526,14.9644,68800.0
2008-11-13 14:00:00,25.25,25.46,25.21,25.26,62300.0,14.9467,15.071,14.923,14.9526,62300.0
2008-11-13 14:05:00,25.23,25.35,25.18,25.31,41300.0,14.9348,15.0059,14.9052,14.9822,41300.0
2008-11-13 14:10:00,25.32,25.45,25.31,25.34,67000.0,14.9881,15.0651,14.9822,14.9999,67000.0
2008-11-13 14:15:00,25.34,25.44,25.27,25.29,39900.0,14.9999,15.0591,14.9585,14.9703,39900.0
2008-11-13 14:20:00,25.3,25.55,25.3,25.55,28000.0,14.9763,15.1243,14.9763,15.1243,28000.0
2008-11-13 14:25:00,25.5,25.76,25.47,25.76,29000.0,15.0947,15.2486,15.0769,15.2486,29000.0
2008-11-13 14:30:00,25.69,25.82,25.62,25.62,46800.0,15.2071,15.2841,15.1657,15.1657,46800.0
2008-11-13 14:35:00,25.65,26.08,25.64,26.05,18000.0,15.1834,15.438,15.1775,15.4202,18000.0
2008-11-13 14:40:00,26.06,26.06,25.88,25.98,28200.0,15.4261,15.4261,15.3196,15.3788,28200.0
2008-11-13 14:45:00,26.01,26.14,26.01,26.08,43800.0,15.3966,15.4735,15.3966,15.438,43800.0
2008-11-13 14:50:00,26.07,26.14,25.93,25.97,19600.0,15.4321,15.4735,15.3492,15.3729,19600.0
2008-11-13 14:55:00,25.95,26.09,25.95,25.95,13500.0,15.361,15.4439,15.361,15.361,13500.0
2008-11-13 15:00:00,25.93,26.05,25.82,25.87,19700.0,15.3492,15.4202,15.2841,15.3137,19700.0
2008-11-13 15:05:00,25.86,25.89,25.59,25.62,9500.0,15.3078,15.3255,15.1479,15.1657,9500.0
2008-11-13 15:10:00,25.68,25.83,25.68,25.78,102700.0,15.2012,15.29,15.2012,15.2604,102700.0
2008-11-13 15:15:00,25.74,25.95,25.7,25.91,17100.0,15.2367,15.361,15.213,15.3374,17100.0
2008-11-13 15:20:00,25.87,26.2,25.85,26.2,33800.0,15.3137,15.509,15.3018,15.509,33800.0
2008-11-13 15:25:00,26.21,26.35,26.15,26.35,17100.0,15.5149,15.5978,15.4794,15.5978,17100.0
2008-11-13 15:30:00,26.39,26.6,26.32,26.55,46500.0,15.6215,15.7458,15.5801,15.7162,46500.0
2008-11-13 15:35:00,26.55,26.66,26.53,26.56,16800.0,15.7162,15.7813,15.7044,15.7221,16800.0
2008-11-13 15:40:00,26.52,26.7,26.52,26.7,29800.0,15.6984,15.805,15.6984,15.805,29800.0
2008-11-13 15:45:00,26.71,26.75,26.63,26.63,17200.0,15.8109,15.8346,15.7636,15.7636,17200.0
2008-11-13 15:50:00,26.61,26.9,26.61,26.88,25700.0,15.7517,15.9234,15.7517,15.9115,25700.0
2008-11-13 15:55:00,26.88,27.14,26.86,27.06,32500.0,15.9115,16.0655,15.8997,16.0181,32500.0
2008-11-14 09:30:00,26.01,26.75,25.93,26.05,17800.0,15.3966,15.8346,15.3492,15.4202,17800.0
2008-11-14 09:35:00,26.03,26.06,25.98,26.03,15800.0,15.4084,15.4261,15.3788,15.4084,15800.0
2008-11-14 09:40:00,26.07,26.18,26.03,26.15,2800.0,15.4321,15.4972,15.4084,15.4794,2800.0
2008-11-14 09:45:00,26.19,26.22,26.15,26.15,15400.0,15.5031,15.5209,15.4794,15.4794,15400.0
2008-11-14 09:50:00,26.22,26.23,26.12,26.16,21600.0,15.5209,15.5268,15.4617,15.4853,21600.0
2008-11-14 09:55:00,26.16,26.36,26.16,26.26,12100.0,15.4853,15.6037,15.4853,15.5445,12100.0
2008-11-14 10:00:00,26.29,26.36,26.22,26.25,24600.0,15.5623,15.6037,15.5209,15.5386,24600.0
2008-11-14 10:05:00,26.24,26.25,26.0,26.01,6600.0,15.5327,15.5386,15.3906,15.3966,6600.0
2008-11-14 10:10:00,26.05,26.06,26.0,26.0,11500.0,15.4202,15.4261,15.3906,15.3906,11500.0
2008-11-14 10:15:00,25.97,26.12,25.97,25.98,5900.0,15.3729,15.4617,15.3729,15.3788,5900.0
2008-11-14 10:20:00,25.99,26.01,25.92,25.97,5400.0,15.3847,15.3966,15.3433,15.3729,5400.0
2008-11-14 10:25:00,25.95,26.0,25.94,25.99,3800.0,15.361,15.3906,15.3551,15.3847,3800.0
2008-11-14 10:30:00,26.01,26.01,25.9,25.91,94900.0,15.3966,15.3966,15.3314,15.3374,94900.0
2008-11-14 10:35:00,25.91,26.02,25.81,25.81,158400.0,15.3374,15.4025,15.2782,15.2782,158400.0
2008-11-14 10:40:00,25.8,25.85,25.74,25.85,31500.0,15.2722,15.3018,15.2367,15.3018,31500.0
2008-11-14 10:45:00,25.81,25.82,25.74,25.82,21600.0,15.2782,15.2841,15.2367,15.2841,21600.0
2008-11-14 10:50:00,25.9,25.9,25.8,25.8,3300.0,15.3314,15.3314,15.2722,15.2722,3300.0
2008-11-14 10:55:00,25.79,25.84,25.77,25.78,9800.0,15.2663,15.2959,15.2545,15.2604,9800.0
2008-11-14 11:00:00,25.77,25.8,25.68,25.71,13000.0,15.2545,15.2722,15.2012,15.219,13000.0
2008-11-14 11:05:00,25.66,25.76,25.66,25.76,4700.0,15.1894,15.2486,15.1894,15.2486,4700.0
2008-11-14 11:10:00,25.78,25.83,25.71,25.83,5000.0,15.2604,15.29,15.219,15.29,5000.0
2008-11-14 11:15:00,25.89,25.98,25.88,25.94,13800.0,15.3255,15.3788,15.3196,15.3551,13800.0
2008-11-14 11:20:00,25.93,25.93,25.86,25.89,3600.0,15.3492,15.3492,15.3078,15.3255,3600.0
2008-11-14 11:25:00,25.91,25.95,25.82,25.82,6100.0,15.3374,15.361,15.2841,15.2841,6100.0
2008-11-14 11:30:00,25.82,25.82,25.77,25.77,4800.0,15.2841,15.2841,15.2545,15.2545,4800.0
2008-11-14 11:35:00,25.79,25.84,25.73,25.75,5200.0,15.2663,15.2959,15.2308,15.2426,5200.0
2008-11-14 11:40:00,25.78,25.78,25.69,25.75,1600.0,15.2604,15.2604,15.2071,15.2426,1600.0
2008-11-14 11:45:00,25.79,25.81,25.79,25.8,1200.0,15.2663,15.2782,15.2663,15.2722,1200.0
2008-11-14 11:50:00,25.85,25.88,25.85,25.88,700.0,15.3018,15.3196,15.3018,15.3196,700.0
2008-11-14 11:55:00,25.79,25.81,25.6,25.71,68800.0,15.2663,15.2782,15.1539,15.219,68800.0
2008-11-14 12:00:00,25.72,25.74,25.61,25.61,10200.0,15.2249,15.2367,15.1598,15.1598,10200.0
2008-11-14 12:05:00,25.62,25.62,25.52,25.53,17500.0,15.1657,15.1657,15.1065,15.1124,17500.0
2008-11-14 12:10:00,25.56,25.59,25.5,25.58,20600.0,15.1302,15.1479,15.0947,15.142,20600.0
2008-11-14 12:15:00,25.59,25.59,25.44,25.46,6500.0,15.1479,15.1479,15.0591,15.071,6500.0
2008-11-14 12:20:00,25.5,25.59,25.48,25.59,25200.0,15.0947,15.1479,15.0828,15.1479,25200.0
2008-11-14 12:25:00,25.6,25.68,25.59,25.68,6900.0,15.1539,15.2012,15.1479,15.2012,6900.0
2008-11-14 12:30:00,25.7,25.72,25.65,25.65,3100.0,15.213,15.2249,15.1834,15.1834,3100.0
2008-11-14 12:35:00,25.69,25.84,25.69,25.83,20900.0,15.2071,15.2959,15.2071,15.29,20900.0
2008-11-14 12:40:00,25.82,25.82,25.78,25.8,3200.0,15.2841,15.2841,15.2604,15.2722,3200.0
2008-11-14 12:45:00,25.84,25.88,25.75,25.75,10600.0,15.2959,15.3196,15.2426,15.2426,10600.0
2008-11-14 12:50:00,25.78,25.85,25.77,25.85,5600.0,15.2604,15.3018,15.2545,15.3018,5600.0
2008-11-14 12:55:00,25.84,25.91,25.81,25.83,17300.0,15.2959,15.3374,15.2782,15.29,17300.0
2008-11-14 13:00:00,25.77,25.8,25.74,25.74,24200.0,15.2545,15.2722,15.2367,15.2367,24200.0
2008-11-14 13:05:00,25.75,25.81,25.73,25.81,2200.0,15.2426,15.2782,15.2308,15.2782,2200.0
2008-11-14 13:10:00,25.75,25.75,25.68,25.69,3400.0,15.2426,15.2426,15.2012,15.2071,3400.0
2008-11-14 13:15:00,25.63,25.73,25.63,25.73,5600.0,15.1716,15.2308,15.1716,15.2308,5600.0
2008-11-14 13:20:00,25.74,25.75,25.68,25.73,6100.0,15.2367,15.2426,15.2012,15.2308,6100.0
2008-11-14 13:25:00,25.75,25.85,25.74,25.83,18700.0,15.2426,15.3018,15.2367,15.29,18700.0
2008-11-14 13:30:00,25.85,25.93,25.84,25.87,34500.0,15.3018,15.3492,15.2959,15.3137,34500.0
2008-11-14 13:35:00,25.88,25.94,25.81,25.85,17300.0,15.3196,15.3551,15.2782,15.3018,17300.0
2008-11-14 13:40:00,25.89,25.96,25.86,25.86,7100.0,15.3255,15.367,15.3078,15.3078,7100.0
2008-11-14 13:45:00,25.83,25.83,25.79,25.82,3600.0,15.29,15.29,15.2663,15.2841,3600.0
2008-11-14 13:50:00,25.91,25.93,25.88,25.92,7100.0,15.3374,15.3492,15.3196,15.3433,7100.0
2008-11-14 13:55:00,25.92,26.03,25.92,25.96,7500.0,15.3433,15.4084,15.3433,15.367,7500.0
2008-11-14 14:00:00,25.93,26.04,25.93,26.04,14900.0,15.3492,15.4143,15.3492,15.4143,14900.0
2008-11-14 14:05:00,26.05,26.15,26.04,26.1,17600.0,15.4202,15.4794,15.4143,15.4498,17600.0
2008-11-14 14:10:00,26.03,26.11,26.03,26.08,2700.0,15.4084,15.4557,15.4084,15.438,2700.0
2008-11-14 14:15:00,26.11,26.33,26.11,26.33,17200.0,15.4557,15.586,15.4557,15.586,17200.0
2008-11-14 14:20:00,26.35,26.37,26.25,26.3,3000.0,15.5978,15.6097,15.5386,15.5682,3000.0
2008-11-14 14:25:00,26.4,26.4,26.2,26.2,6400.0,15.6274,15.6274,15.509,15.509,6400.0
2008-11-14 14:30:00,26.22,26.22,25.98,26.06,73600.0,15.5209,15.5209,15.3788,15.4261,73600.0
2008-11-14 14:35:00,26.05,26.25,26.04,26.17,7300.0,15.4202,15.5386,15.4143,15.4913,7300.0
2008-11-14 14:40:00,26.17,26.42,26.17,26.35,16400.0,15.4913,15.6392,15.4913,15.5978,16400.0
2008-11-14 14:45:00,26.36,26.37,26.23,26.28,18700.0,15.6037,15.6097,15.5268,15.5564,18700.0
2008-11-14 14:50:00,26.26,26.41,26.25,26.41,33300.0,15.5445,15.6333,15.5386,15.6333,33300.0
2008-11-14 14:55:00,26.37,26.57,26.36,26.51,84000.0,15.6097,15.728,15.6037,15.6925,84000.0
2008-11-14 15:00:00,26.58,26.61,26.36,26.4,9900.0,15.734,15.7517,15.6037,15.6274,9900.0
2008-11-14 15:05:00,26.41,26.53,26.33,26.53,17400.0,15.6333,15.7044,15.586,15.7044,17400.0
2008-11-14 15:10:00,26.55,26.55,26.38,26.53,18100.0,15.7162,15.7162,15.6156,15.7044,18100.0
2008-11-14 15:15:00,26.54,26.64,26.33,26.38,14000.0,15.7103,15.7695,15.586,15.6156,14000.0
2008-11-14 15:20:00,26.29,26.46,26.29,26.44,5000.0,15.5623,15.6629,15.5623,15.6511,5000.0
2008-11-14 15:25:00,26.43,26.45,26.26,26.32,4800.0,15.6452,15.657,15.5445,15.5801,4800.0
2008-11-14 15:30:00,26.33,26.33,26.07,26.09,15600.0,15.586,15.586,15.4321,15.4439,15600.0
2008-11-14 15:35:00,26.03,26.14,26.0,26.09,30600.0,15.4084,15.4735,15.3906,15.4439,30600.0
2008-11-14 15:40:00,26.09,26.09,25.83,25.84,20400.0,15.4439,15.4439,15.29,15.2959,20400.0
2008-11-14 15:45:00,25.97,26.1,25.95,26.04,39000.0,15.3729,15.4498,15.361,15.4143,39000.0
2008-11-14 15:50:00,26.02,26.05,25.84,25.84,16800.0,15.4025,15.4202,15.2959,15.2959,16800.0
2008-11-14 15:55:00,25.82,25.84,25.68,25.68,24700.0,15.2841,15.2959,15.2012,15.2012,24700.0
2008-11-17 09:30:00,25.29,25.52,25.29,25.35,13100.0,14.9703,15.1065,14.9703,15.0059,13100.0
2008-11-17 09:35:00,25.41,25.5,25.4,25.4,10000.0,15.0414,15.0947,15.0355,15.0355,10000.0
2008-11-17 09:40:00,25.38,25.38,25.28,25.3,16300.0,15.0236,15.0236,14.9644,14.9763,16300.0
2008-11-17 09:45:00,25.32,25.33,25.23,25.33,9800.0,14.9881,14.994,14.9348,14.994,9800.0
2008-11-17 09:50:00,25.34,25.47,25.29,25.42,14800.0,14.9999,15.0769,14.9703,15.0473,14800.0
2008-11-17 09:55:00,25.4,25.54,25.39,25.5,3100.0,15.0355,15.1183,15.0295,15.0947,3100.0
2008-11-17 10:00:00,25.45,25.47,25.44,25.44,1400.0,15.0651,15.0769,15.0591,15.0591,1400.0
2008-11-17 10:05:00,25.41,25.45,25.38,25.44,10800.0,15.0414,15.0651,15.0236,15.0591,10800.0
2008-11-17 10:10:00,25.38,25.38,25.33,25.34,6300.0,15.0236,15.0236,14.994,14.9999,6300.0
2008-11-17 10:15:00,25.31,25.31,25.1,25.1,8800.0,14.9822,14.9822,14.8579,14.8579,8800.0
2008-11-17 10:20:00,25.11,25.15,25.0,25.13,21800.0,14.8638,14.8875,14.7987,14.8756,21800.0
2008-11-17 10:25:00,25.14,25.16,25.09,25.13,6800.0,14.8816,14.8934,14.852,14.8756,6800.0
2008-11-17 10:30:00,25.06,25.19,25.04,25.19,13100.0,14.8342,14.9112,14.8224,14.9112,13100.0
2008-11-17 10:35:00,25.18,25.19,25.09,25.16,5900.0,14.9052,14.9112,14.852,14.8934,5900.0
2008-11-17 10:40:00,25.12,25.18,25.08,25.16,8900.0,14.8697,14.9052,14.846,14.8934,8900.0
2008-11-17 10:45:00,25.14,25.14,25.08,25.1,4300.0,14.8816,14.8816,14.846,14.8579,4300.0
2008-11-17 10:50:00,25.11,25.13,25.03,25.03,3200.0,14.8638,14.8756,14.8164,14.8164,3200.0
2008-11-17 10:55:00,25.03,25.03,24.98,24.98,13800.0,14.8164,14.8164,14.7868,14.7868,13800.0
2008-11-17 11:00:00,24.97,25.15,24.97,25.15,7400.0,14.7809,14.8875,14.7809,14.8875,7400.0
2008-11-17 11:05:00,25.19,25.23,25.18,25.2,6800.0,14.9112,14.9348,14.9052,14.9171,6800.0
2008-11-17 11:10:00,25.28,25.31,25.25,25.25,7600.0,14.9644,14.9822,14.9467,14.9467,7600.0
2008-11-17 11:15:00,25.23,25.23,25.15,25.17,3000.0,14.9348,14.9348,14.8875,14.8993,3000.0
2008-11-17 11:20:00,25.17,25.19,25.17,25.18,1500.0,14.8993,14.9112,14.8993,14.9052,1500.0
2008-11-17 11:25:00,25.16,25.18,25.14,25.14,14700.0,14.8934,14.9052,14.8816,14.8816,14700.0
2008-11-17 11:30:00,25.12,25.2,25.12,25.15,32600.0,14.8697,14.9171,14.8697,14.8875,32600.0
2008-11-17 11:35:00,25.17,25.25,25.16,25.25,13400.0,14.8993,14.9467,14.8934,14.9467,13400.0
2008-11-17 11:40:00,25.24,25.24,25.16,25.16,4500.0,14.9408,14.9408,14.8934,14.8934,4500.0
2008-11-17 11:45:00,25.24,25.42,25.24,25.42,10300.0,14.9408,15.0473,14.9408,15.0473,10300.0
2008-11-17 11:50:00,25.43,25.56,25.42,25.56,25300.0,15.0532,15.1302,15.0473,15.1302,25300.0
2008-11-17 11:55:00,25.58,25.69,25.57,25.65,18400.0,15.142,15.2071,15.1361,15.1834,18400.0
2008-11-17 12:00:00,25.62,25.68,25.61,25.67,14000.0,15.1657,15.2012,15.1598,15.1953,14000.0
2008-11-17 12:05:00,25.65,25.72,25.62,25.72,4200.0,15.1834,15.2249,15.1657,15.2249,4200.0
2008-11-17 12:10:00,25.73,25.74,25.61,25.72,19800.0,15.2308,15.2367,15.1598,15.2249,19800.0
2008-11-17 12:15:00,25.74,25.75,25.64,25.71,5300.0,15.2367,15.2426,15.1775,15.219,5300.0
2008-11-17 12:20:00,25.7,25.76,25.7,25.76,1200.0,15.213,15.2486,15.213,15.2486,1200.0
2008-11-17 12:25:00,25.78,25.81,25.71,25.81,2500.0,15.2604,15.2782,15.219,15.2782,2500.0
2008-11-17 12:30:00,25.85,25.9,25.84,25.87,8100.0,15.3018,15.3314,15.2959,15.3137,8100.0
2008-11-17 12:35:00,25.81,25.81,25.62,25.62,5700.0,15.2782,15.2782,15.1657,15.1657,5700.0
2008-11-17 12:40:00,25.65,25.74,25.65,25.74,23400.0,15.1834,15.2367,15.1834,15.2367,23400.0
2008-11-17 12:45:00,25.77,25.9,25.76,25.88,8400.0,15.2545,15.3314,15.2486,15.3196,8400.0
2008-11-17 12:50:00,25.85,25.88,25.85,25.88,1900.0,15.3018,15.3196,15.3018,15.3196,1900.0
2008-11-17 12:55:00,25.78,25.79,25.71,25.75,1800.0,15.2604,15.2663,15.219,15.2426,1800.0
2008-11-17 13:00:00,25.72,25.72,25.64,25.64,1500.0,15.2249,15.2249,15.1775,15.1775,1500.0
2008-11-17 13:05:00,25.62,25.64,25.59,25.64,700.0,15.1657,15.1775,15.1479,15.1775,700.0
2008-11-17 13:10:00,25.62,25.64,25.59,25.64,3300.0,15.1657,15.1775,15.1479,15.1775,3300.0
2008-11-17 13:15:00,25.59,25.59,25.52,25.52,16600.0,15.1479,15.1479,15.1065,15.1065,16600.0
2008-11-17 13:20:00,25.57,25.6,25.52,25.52,25400.0,15.1361,15.1539,15.1065,15.1065,25400.0
2008-11-17 13:25:00,25.52,25.64,25.5,25.61,13200.0,15.1065,15.1775,15.0947,15.1598,13200.0
2008-11-17 13:30:00,25.66,25.66,25.56,25.57,12500.0,15.1894,15.1894,15.1302,15.1361,12500.0
2008-11-17 13:35:00,25.54,25.56,25.47,25.54,11700.0,15.1183,15.1302,15.0769,15.1183,11700.0
2008-11-17 13:40:00,25.52,25.52,25.45,25.48,6700.0,15.1065,15.1065,15.0651,15.0828,6700.0
2008-11-17 13:45:00,25.48,25.53,25.48,25.53,4700.0,15.0828,15.1124,15.0828,15.1124,4700.0
2008-11-17 13:50:00,25.5,25.61,25.5,25.57,16100.0,15.0947,15.1598,15.0947,15.1361,16100.0
2008-11-17 13:55:00,25.58,25.64,25.57,25.62,15200.0,15.142,15.1775,15.1361,15.1657,15200.0
2008-11-17 14:00:00,25.62,25.62,25.47,25.48,4600.0,15.1657,15.1657,15.0769,15.0828,4600.0
2008-11-17 14:05:00,25.48,25.59,25.48,25.59,4300.0,15.0828,15.1479,15.0828,15.1479,4300.0
2008-11-17 14:10:00,25.59,25.72,25.55,25.67,8200.0,15.1479,15.2249,15.1243,15.1953,8200.0
2008-11-17 14:15:00,25.68,25.68,25.6,25.65,5700.0,15.2012,15.2012,15.1539,15.1834,5700.0
2008-11-17 14:20:00,25.66,25.74,25.55,25.55,10700.0,15.1894,15.2367,15.1243,15.1243,10700.0
2008-11-17 14:25:00,25.48,25.48,25.48,25.48,100.0,15.0828,15.0828,15.0828,15.0828,100.0
2008-11-17 14:30:00,25.52,25.53,25.45,25.52,9200.0,15.1065,15.1124,15.0651,15.1065,9200.0
2008-11-17 14:35:00,25.53,25.66,25.51,25.65,12100.0,15.1124,15.1894,15.1006,15.1834,12100.0
2008-11-17 14:40:00,25.61,25.75,25.61,25.75,12200.0,15.1598,15.2426,15.1598,15.2426,12200.0
2008-11-17 14:45:00,25.75,25.75,25.59,25.66,12200.0,15.2426,15.2426,15.1479,15.1894,12200.0
2008-11-17 14:50:00,25.55,25.58,25.51,25.57,4700.0,15.1243,15.142,15.1006,15.1361,4700.0
2008-11-17 14:55:00,25.59,25.67,25.48,25.5,10800.0,15.1479,15.1953,15.0828,15.0947,10800.0
2008-11-17 15:00:00,25.49,25.69,25.46,25.69,12000.0,15.0887,15.2071,15.071,15.2071,12000.0
2008-11-17 15:05:00,25.69,25.69,25.55,25.61,11800.0,15.2071,15.2071,15.1243,15.1598,11800.0
2008-11-17 15:10:00,25.58,25.59,25.48,25.59,6400.0,15.142,15.1479,15.0828,15.1479,6400.0
2008-11-17 15:15:00,25.66,25.68,25.62,25.62,7300.0,15.1894,15.2012,15.1657,15.1657,7300.0
2008-11-17 15:20:00,25.59,25.67,25.54,25.54,14500.0,15.1479,15.1953,15.1183,15.1183,14500.0
2008-11-17 15:25:00,25.5,25.62,25.47,25.58,7000.0,15.0947,15.1657,15.0769,15.142,7000.0
2008-11-17 15:30:00,25.61,25.63,25.52,25.52,21200.0,15.1598,15.1716,15.1065,15.1065,21200.0
2008-11-17 15:35:00,25.51,25.53,25.4,25.42,4500.0,15.1006,15.1124,15.0355,15.0473,4500.0
2008-11-17 15:40:00,25.47,25.52,25.42,25.52,10600.0,15.0769,15.1065,15.0473,15.1065,10600.0
2008-11-17 15:45:00,25.52,25.52,25.4,25.43,23100.0,15.1065,15.1065,15.0355,15.0532,23100.0
2008-11-17 15:50:00,25.41,25.49,25.34,25.36,16600.0,15.0414,15.0887,14.9999,15.0118,16600.0
2008-11-17 15:55:00,25.29,25.31,25.17,25.26,10900.0,14.9703,14.9822,14.8993,14.9526,10900.0
2008-11-18 09:30:00,24.99,25.02,24.92,24.97,18500.0,14.7928,14.8105,14.7513,14.7809,18500.0
2008-11-18 09:35:00,24.99,25.1,24.97,25.08,28200.0,14.7928,14.8579,14.7809,14.846,28200.0
2008-11-18 09:40:00,25.12,25.17,25.1,25.17,16400.0,14.8697,14.8993,14.8579,14.8993,16400.0
2008-11-18 09:45:00,25.16,25.21,25.11,25.19,16400.0,14.8934,14.923,14.8638,14.9112,16400.0
2008-11-18 09:50:00,25.18,25.2,25.11,25.12,10900.0,14.9052,14.9171,14.8638,14.8697,10900.0
2008-11-18 09:55:00,25.08,25.09,25.03,25.06,18600.0,14.846,14.852,14.8164,14.8342,18600.0
2008-11-18 10:00:00,25.11,25.11,25.0,25.03,47700.0,14.8638,14.8638,14.7987,14.8164,47700.0
2008-11-18 10:05:00,25.04,25.06,24.93,24.95,37100.0,14.8224,14.8342,14.7572,14.7691,37100.0
2008-11-18 10:10:00,24.97,25.09,24.97,25.06,7400.0,14.7809,14.852,14.7809,14.8342,7400.0
2008-11-18 10:15:00,25.05,25.16,25.03,25.12,15600.0,14.8283,14.8934,14.8164,14.8697,15600.0
2008-11-18 10:20:00,25.23,25.25,25.15,25.15,13100.0,14.9348,14.9467,14.8875,14.8875,13100.0
2008-11-18 10:25:00,25.14,25.34,25.14,25.33,10700.0,14.8816,14.9999,14.8816,14.994,10700.0
2008-11-18 10:30:00,25.35,25.35,25.29,25.29,13200.0,15.0059,15.0059,14.9703,14.9703,13200.0
2008-11-18 10:35:00,25.29,25.35,25.24,25.35,6800.0,14.9703,15.0059,14.9408,15.0059,6800.0
2008-11-18 10:40:00,25.34,25.39,25.28,25.29,28200.0,14.9999,15.0295,14.9644,14.9703,28200.0
2008-11-18 10:45:00,25.29,25.32,25.24,25.26,18000.0,14.9703,14.9881,14.9408,14.9526,18000.0
2008-11-18 10:50:00,25.25,25.26,25.13,25.2,10100.0,14.9467,14.9526,14.8756,14.9171,10100.0
2008-11-18 10:55:00,25.24,25.27,25.21,25.22,18200.0,14.9408,14.9585,14.923,14.9289,18200.0
2008-11-18 11:00:00,25.23,25.23,25.06,25.09,16900.0,14.9348,14.9348,14.8342,14.852,16900.0
2008-11-18 11:05:00,25.07,25.16,25.07,25.16,10200.0,14.8401,14.8934,14.8401,14.8934,10200.0
2008-11-18 11:10:00,25.15,25.19,25.13,25.17,14500.0,14.8875,14.9112,14.8756,14.8993,14500.0
2008-11-18 11:15:00,25.19,25.24,25.19,25.2,8200.0,14.9112,14.9408,14.9112,14.9171,8200.0
2008-11-18 11:20:00,25.24,25.28,25.2,25.24,15200.0,14.9408,14.9644,14.9171,14.9408,15200.0
2008-11-18 11:25:00,25.24,25.28,25.22,25.27,12300.0,14.9408,14.9644,14.9289,14.9585,12300.0
2008-11-18 11:30:00,25.25,25.36,25.25,25.35,7700.0,14.9467,15.0118,14.9467,15.0059,7700.0
2008-11-18 11:35:00,25.37,25.49,25.37,25.46,5600.0,15.0177,15.0887,15.0177,15.071,5600.0
2008-11-18 11:40:00,25.43,25.44,25.38,25.41,11700.0,15.0532,15.0591,15.0236,15.0414,11700.0
2008-11-18 11:45:00,25.46,25.51,25.4,25.42,10600.0,15.071,15.1006,15.0355,15.0473,10600.0
2008-11-18 11:50:00,25.45,25.59,25.45,25.59,10000.0,15.0651,15.1479,15.0651,15.1479,10000.0
2008-11-18 11:55:00,25.53,25.53,25.53,25.53,900.0,15.1124,15.1124,15.1124,15.1124,900.0
2008-11-18 12:00:00,25.48,25.57,25.48,25.56,13300.0,15.0828,15.1361,15.0828,15.1302,13300.0
2008-11-18 12:05:00,25.48,25.49,25.47,25.47,6600.0,15.0828,15.0887,15.0769,15.0769,6600.0
2008-11-18 12:10:00,25.47,25.51,25.46,25.46,4200.0,15.0769,15.1006,15.071,15.071,4200.0
2008-11-18 12:15:00,25.46,25.53,25.46,25.5,2300.0,15.071,15.1124,15.071,15.0947,2300.0
2008-11-18 12:20:00,25.39,25.4,25.36,25.37,2600.0,15.0295,15.0355,15.0118,15.0177,2600.0
2008-11-18 12:25:00,25.36,25.38,25.36,25.38,400.0,15.0118,15.0236,15.0118,15.0236,400.0
2008-11-18 12:30:00,25.33,25.33,25.33,25.33,200.0,14.994,14.994,14.994,14.994,200.0
2008-11-18 12:35:00,25.29,25.31,25.29,25.3,6000.0,14.9703,14.9822,14.9703,14.9763,6000.0
2008-11-18 12:40:00,25.33,25.35,25.29,25.3,3200.0,14.994,15.0059,14.9703,14.9763,3200.0
2008-11-18 12:45:00,25.29,25.29,25.22,25.24,1800.0,14.9703,14.9703,14.9289,14.9408,1800.0
2008-11-18 12:50:00,25.22,25.26,25.2,25.24,12200.0,14.9289,14.9526,14.9171,14.9408,12200.0
2008-11-18 12:55:00,25.28,25.29,25.27,25.27,12200.0,14.9644,14.9703,14.9585,14.9585,12200.0
2008-11-18 13:00:00,25.27,25.29,25.19,25.2,27600.0,14.9585,14.9703,14.9112,14.9171,27600.0
2008-11-18 13:05:00,25.21,25.22,25.14,25.15,25400.0,14.923,14.9289,14.8816,14.8875,25400.0
2008-11-18 13:10:00,25.19,25.19,25.06,25.08,4900.0,14.9112,14.9112,14.8342,14.846,4900.0
2008-11-18 13:15:00,25.07,25.07,24.99,25.01,19800.0,14.8401,14.8401,14.7928,14.8046,19800.0
2008-11-18 13:20:00,25.04,25.06,25.04,25.04,3300.0,14.8224,14.8342,14.8224,14.8224,3300.0
2008-11-18 13:25:00,25.05,25.09,25.04,25.07,9300.0,14.8283,14.852,14.8224,14.8401,9300.0
2008-11-18 13:30:00,25.06,25.06,25.02,25.02,8200.0,14.8342,14.8342,14.8105,14.8105,8200.0
2008-11-18 13:35:00,24.97,25.01,24.91,24.93,13900.0,14.7809,14.8046,14.7454,14.7572,13900.0
2008-11-18 13:40:00,24.95,24.98,24.9,24.9,8900.0,14.7691,14.7868,14.7395,14.7395,8900.0
2008-11-18 13:45:00,24.87,24.9,24.79,24.81,17600.0,14.7217,14.7395,14.6744,14.6862,17600.0
2008-11-18 13:50:00,24.83,24.88,24.83,24.84,5200.0,14.6981,14.7277,14.6981,14.704,5200.0
2008-11-18 13:55:00,24.89,25.01,24.86,24.98,16700.0,14.7336,14.8046,14.7158,14.7868,16700.0
2008-11-18 14:00:00,24.94,24.99,24.9,24.9,5100.0,14.7632,14.7928,14.7395,14.7395,5100.0
2008-11-18 14:05:00,24.87,24.9,24.83,24.83,2400.0,14.7217,14.7395,14.6981,14.6981,2400.0
2008-11-18 14:10:00,24.87,24.94,24.87,24.93,5500.0,14.7217,14.7632,14.7217,14.7572,5500.0
2008-11-18 14:15:00,24.97,24.98,24.9,24.9,5300.0,14.7809,14.7868,14.7395,14.7395,5300.0
2008-11-18 14:20:00,24.85,25.02,24.85,24.99,17800.0,14.7099,14.8105,14.7099,14.7928,17800.0
2008-11-18 14:25:00,24.98,25.04,24.87,24.91,8200.0,14.7868,14.8224,14.7217,14.7454,8200.0
2008-11-18 14:30:00,24.95,24.95,24.83,24.83,21500.0,14.7691,14.7691,14.6981,14.6981,21500.0
2008-11-18 14:35:00,24.82,24.87,24.78,24.85,24500.0,14.6921,14.7217,14.6685,14.7099,24500.0
2008-11-18 14:40:00,24.86,24.87,24.82,24.82,2900.0,14.7158,14.7217,14.6921,14.6921,2900.0
2008-11-18 14:45:00,24.79,24.79,24.65,24.67,9900.0,14.6744,14.6744,14.5915,14.6033,9900.0
2008-11-18 14:50:00,24.66,24.69,24.62,24.67,30700.0,14.5974,14.6152,14.5737,14.6033,30700.0
2008-11-18 14:55:00,24.67,24.75,24.65,24.69,12600.0,14.6033,14.6507,14.5915,14.6152,12600.0
2008-11-18 15:00:00,24.68,24.72,24.65,24.69,14500.0,14.6093,14.6329,14.5915,14.6152,14500.0
2008-11-18 15:05:00,24.71,24.9,24.68,24.9,17200.0,14.627,14.7395,14.6093,14.7395,17200.0
2008-11-18 15:10:00,24.88,25.02,24.82,24.83,14100.0,14.7277,14.8105,14.6921,14.6981,14100.0
2008-11-18 15:15:00,24.85,24.92,24.76,24.92,29900.0,14.7099,14.7513,14.6566,14.7513,29900.0
2008-11-18 15:20:00,24.9,25.03,24.86,24.95,8800.0,14.7395,14.8164,14.7158,14.7691,8800.0
2008-11-18 15:25:00,24.88,24.99,24.83,24.9,9600.0,14.7277,14.7928,14.6981,14.7395,9600.0
2008-11-18 15:30:00,24.91,24.91,24.72,24.87,5700.0,14.7454,14.7454,14.6329,14.7217,5700.0
2008-11-18 15:35:00,24.82,25.04,24.81,24.92,11400.0,14.6921,14.8224,14.6862,14.7513,11400.0
2008-11-18 15:40:00,24.99,25.18,24.97,24.97,9100.0,14.7928,14.9052,14.7809,14.7809,9100.0
2008-11-18 15:45:00,24.96,25.22,24.96,25.22,3400.0,14.775,14.9289,14.775,14.9289,3400.0
2008-11-18 15:50:00,25.19,25.28,25.13,25.26,18000.0,14.9112,14.9644,14.8756,14.9526,18000.0
2008-11-18 15:55:00,25.33,25.37,25.27,25.33,10300.0,14.994,15.0177,14.9585,14.994,10300.0
2008-11-19 09:30:00,24.82,25.06,24.82,25.02,22500.0,14.6921,14.8342,14.6921,14.8105,22500.0
2008-11-19 09:35:00,25.0,25.19,25.0,25.17,17900.0,14.7987,14.9112,14.7987,14.8993,17900.0
2008-11-19 09:40:00,25.17,25.19,25.01,25.03,6600.0,14.8993,14.9112,14.8046,14.8164,6600.0
2008-11-19 09:45:00,25.0,25.04,24.94,24.98,17500.0,14.7987,14.8224,14.7632,14.7868,17500.0
2008-11-19 09:50:00,24.99,25.02,24.89,24.9,5900.0,14.7928,14.8105,14.7336,14.7395,5900.0
2008-11-19 09:55:00,24.9,24.93,24.84,24.91,10300.0,14.7395,14.7572,14.704,14.7454,10300.0
2008-11-19 10:00:00,24.9,25.02,24.88,25.02,5100.0,14.7395,14.8105,14.7277,14.8105,5100.0
2008-11-19 10:05:00,25.01,25.14,24.99,25.14,15500.0,14.8046,14.8816,14.7928,14.8816,15500.0
2008-11-19 10:10:00,25.14,25.21,25.11,25.14,10800.0,14.8816,14.923,14.8638,14.8816,10800.0
2008-11-19 10:15:00,25.23,25.24,25.07,25.07,27900.0,14.9348,14.9408,14.8401,14.8401,27900.0
2008-11-19 10:20:00,25.06,25.09,24.99,25.05,22700.0,14.8342,14.852,14.7928,14.8283,22700.0
2008-11-19 10:25:00,25.06,25.06,24.94,24.99,13600.0,14.8342,14.8342,14.7632,14.7928,13600.0
2008-11-19 10:30:00,24.99,24.99,24.87,24.9,8400.0,14.7928,14.7928,14.7217,14.7395,8400.0
2008-11-19 10:35:00,24.88,24.88,24.72,24.77,18600.0,14.7277,14.7277,14.6329,14.6625,18600.0
2008-11-19 10:40:00,24.78,24.8,24.73,24.73,14200.0,14.6685,14.6803,14.6389,14.6389,14200.0
2008-11-19 10:45:00,24.7,24.7,24.57,24.57,4300.0,14.6211,14.6211,14.5441,14.5441,4300.0
2008-11-19 10:50:00,24.63,24.65,24.56,24.56,3100.0,14.5797,14.5915,14.5382,14.5382,3100.0
2008-11-19 10:55:00,24.54,24.54,24.41,24.41,9400.0,14.5264,14.5264,14.4494,14.4494,9400.0
2008-11-19 11:00:00,24.42,24.51,24.42,24.46,4600.0,14.4554,14.5086,14.4554,14.479,4600.0
2008-11-19 11:05:00,24.46,24.56,24.46,24.54,13500.0,14.479,14.5382,14.479,14.5264,13500.0
2008-11-19 11:10:00,24.58,24.61,24.44,24.44,13800.0,14.5501,14.5678,14.4672,14.4672,13800.0
2008-11-19 11:15:00,24.45,24.45,24.36,24.43,2600.0,14.4731,14.4731,14.4198,14.4613,2600.0
2008-11-19 11:20:00,24.5,24.5,24.33,24.33,3500.0,14.5027,14.5027,14.4021,14.4021,3500.0
2008-11-19 11:25:00,24.31,24.32,24.22,24.22,9200.0,14.3902,14.3962,14.337,14.337,9200.0
2008-11-19 11:30:00,24.23,24.26,24.21,24.24,10100.0,14.3429,14.3606,14.331,14.3488,10100.0
2008-11-19 11:35:00,24.23,24.28,24.2,24.25,16100.0,14.3429,14.3725,14.3251,14.3547,16100.0
2008-11-19 11:40:00,24.26,24.33,24.26,24.3,2100.0,14.3606,14.4021,14.3606,14.3843,2100.0
2008-11-19 11:45:00,24.29,24.29,24.18,24.2,8200.0,14.3784,14.3784,14.3133,14.3251,8200.0
2008-11-19 11:50:00,24.23,24.39,24.23,24.39,4500.0,14.3429,14.4376,14.3429,14.4376,4500.0
2008-11-19 11:55:00,24.34,24.39,24.3,24.33,4600.0,14.408,14.4376,14.3843,14.4021,4600.0
2008-11-19 12:00:00,24.3,24.32,24.24,24.28,12900.0,14.3843,14.3962,14.3488,14.3725,12900.0
2008-11-19 12:05:00,24.26,24.34,24.26,24.32,16400.0,14.3606,14.408,14.3606,14.3962,16400.0
2008-11-19 12:10:00,24.27,24.28,24.22,24.27,10400.0,14.3666,14.3725,14.337,14.3666,10400.0
2008-11-19 12:15:00,24.24,24.24,24.1,24.1,2300.0,14.3488,14.3488,14.2659,14.2659,2300.0
2008-11-19 12:20:00,24.12,24.13,24.1,24.1,1000.0,14.2778,14.2837,14.2659,14.2659,1000.0
2008-11-19 12:25:00,24.13,24.16,24.05,24.09,23600.0,14.2837,14.3014,14.2363,14.26,23600.0
2008-11-19 12:30:00,24.11,24.15,24.11,24.12,1100.0,14.2719,14.2955,14.2719,14.2778,1100.0
2008-11-19 12:35:00,24.18,24.19,24.09,24.17,6900.0,14.3133,14.3192,14.26,14.3074,6900.0
2008-11-19 12:40:00,24.21,24.26,24.21,24.21,2500.0,14.331,14.3606,14.331,14.331,2500.0
2008-11-19 12:45:00,24.2,24.26,24.2,24.23,1300.0,14.3251,14.3606,14.3251,14.3429,1300.0
2008-11-19 12:50:00,24.25,24.26,24.18,24.2,6000.0,14.3547,14.3606,14.3133,14.3251,6000.0
2008-11-19 12:55:00,24.21,24.27,24.17,24.25,20100.0,14.331,14.3666,14.3074,14.3547,20100.0
2008-11-19 13:00:00,24.3,24.4,24.27,24.39,6900.0,14.3843,14.4435,14.3666,14.4376,6900.0
2008-11-19 13:05:00,24.39,24.43,24.39,24.43,700.0,14.4376,14.4613,14.4376,14.4613,700.0
2008-11-19 13:10:00,24.32,24.36,24.32,24.34,4200.0,14.3962,14.4198,14.3962,14.408,4200.0
2008-11-19 13:15:00,24.37,24.37,24.24,24.27,7800.0,14.4258,14.4258,14.3488,14.3666,7800.0
2008-11-19 13:20:00,24.26,24.29,24.22,24.26,9700.0,14.3606,14.3784,14.337,14.3606,9700.0
2008-11-19 13:25:00,24.23,24.23,24.09,24.11,9400.0,14.3429,14.3429,14.26,14.2719,9400.0
2008-11-19 13:30:00,24.09,24.11,24.08,24.09,5600.0,14.26,14.2719,14.2541,14.26,5600.0
2008-11-19 13:35:00,24.08,24.09,24.05,24.09,7300.0,14.2541,14.26,14.2363,14.26,7300.0
2008-11-19 13:40:00,24.13,24.18,24.12,24.16,28000.0,14.2837,14.3133,14.2778,14.3014,28000.0
2008-11-19 13:45:00,24.15,24.23,24.15,24.21,11500.0,14.2955,14.3429,14.2955,14.331,11500.0
2008-11-19 13:50:00,24.15,24.3,24.15,24.3,11100.0,14.2955,14.3843,14.2955,14.3843,11100.0
2008-11-19 13:55:00,24.29,24.34,24.28,24.28,17900.0,14.3784,14.408,14.3725,14.3725,17900.0
2008-11-19 14:00:00,24.24,24.27,24.13,24.13,10500.0,14.3488,14.3666,14.2837,14.2837,10500.0
2008-11-19 14:05:00,24.14,24.17,24.08,24.17,6200.0,14.2896,14.3074,14.2541,14.3074,6200.0
2008-11-19 14:10:00,24.19,24.25,24.17,24.25,11000.0,14.3192,14.3547,14.3074,14.3547,11000.0
2008-11-19 14:15:00,24.22,24.22,24.15,24.19,9600.0,14.337,14.337,14.2955,14.3192,9600.0
2008-11-19 14:20:00,24.11,24.13,24.07,24.1,3600.0,14.2719,14.2837,14.2482,14.2659,3600.0
2008-11-19 14:25:00,24.04,24.19,24.04,24.11,5700.0,14.2304,14.3192,14.2304,14.2719,5700.0
2008-11-19 14:30:00,24.11,24.13,24.09,24.09,1700.0,14.2719,14.2837,14.26,14.26,1700.0
2008-11-19 14:35:00,24.04,24.12,24.01,24.1,13300.0,14.2304,14.2778,14.2127,14.2659,13300.0
2008-11-19 14:40:00,24.06,24.28,24.05,24.22,13700.0,14.2423,14.3725,14.2363,14.337,13700.0
2008-11-19 14:45:00,24.26,24.39,24.22,24.29,14300.0,14.3606,14.4376,14.337,14.3784,14300.0
2008-11-19 14:50:00,24.3,24.4,24.27,24.31,27600.0,14.3843,14.4435,14.3666,14.3902,27600.0
2008-11-19 14:55:00,24.28,24.34,24.18,24.31,21500.0,14.3725,14.408,14.3133,14.3902,21500.0
2008-11-19 15:00:00,24.29,24.29,24.13,24.28,11800.0,14.3784,14.3784,14.2837,14.3725,11800.0
2008-11-19 15:05:00,24.27,24.34,24.2,24.34,18100.0,14.3666,14.408,14.3251,14.408,18100.0
2008-11-19 15:10:00,24.29,24.36,24.22,24.24,41300.0,14.3784,14.4198,14.337,14.3488,41300.0
2008-11-19 15:15:00,24.24,24.24,24.04,24.07,26600.0,14.3488,14.3488,14.2304,14.2482,26600.0
2008-11-19 15:20:00,24.05,24.05,23.97,24.01,28000.0,14.2363,14.2363,14.189,14.2127,28000.0
2008-11-19 15:25:00,24.04,24.11,23.96,24.08,13300.0,14.2304,14.2719,14.1831,14.2541,13300.0
2008-11-19 15:30:00,24.06,24.11,23.99,24.11,6200.0,14.2423,14.2719,14.2008,14.2719,6200.0
2008-11-19 15:35:00,24.14,24.14,23.86,23.92,22100.0,14.2896,14.2896,14.1239,14.1594,22100.0
2008-11-19 15:40:00,23.87,23.95,23.75,23.75,13400.0,14.1298,14.1771,14.0587,14.0587,13400.0
2008-11-19 15:45:00,23.75,23.75,23.64,23.72,16900.0,14.0587,14.0587,13.9936,14.041,16900.0
2008-11-19 15:50:00,23.75,23.8,23.66,23.7,17500.0,14.0587,14.0883,14.0055,14.0292,17500.0
2008-11-19 15:55:00,23.73,23.73,23.58,23.7,20000.0,14.0469,14.0469,13.9581,14.0292,20000.0
2008-11-20 09:30:00,23.53,23.64,23.44,23.55,82200.0,13.9285,13.9936,13.8752,13.9404,82200.0
2008-11-20 09:35:00,23.5,23.5,23.38,23.39,45000.0,13.9108,13.9108,13.8397,13.8456,45000.0
2008-11-20 09:40:00,23.37,23.37,23.2,23.2,44600.0,13.8338,13.8338,13.7332,13.7332,44600.0
2008-11-20 09:45:00,23.2,23.3,23.19,23.21,4600.0,13.7332,13.7924,13.7273,13.7391,4600.0
2008-11-20 09:50:00,23.28,23.37,23.2,23.2,16800.0,13.7805,13.8338,13.7332,13.7332,16800.0
2008-11-20 09:55:00,23.2,23.29,23.16,23.18,8300.0,13.7332,13.7865,13.7095,13.7213,8300.0
2008-11-20 10:00:00,23.16,23.2,23.04,23.04,6600.0,13.7095,13.7332,13.6385,13.6385,6600.0
2008-11-20 10:05:00,23.01,23.07,22.91,22.98,14400.0,13.6207,13.6562,13.5615,13.603,14400.0
2008-11-20 10:10:00,22.92,22.95,22.88,22.95,9600.0,13.5674,13.5852,13.5438,13.5852,9600.0
2008-11-20 10:15:00,22.95,22.95,22.85,22.85,6600.0,13.5852,13.5852,13.526,13.526,6600.0
2008-11-20 10:20:00,22.96,23.1,22.95,23.06,8000.0,13.5911,13.674,13.5852,13.6503,8000.0
2008-11-20 10:25:00,23.02,23.11,22.99,23.11,2300.0,13.6266,13.6799,13.6089,13.6799,2300.0
2008-11-20 10:30:00,23.09,23.2,23.09,23.15,54200.0,13.6681,13.7332,13.6681,13.7036,54200.0
2008-11-20 10:35:00,23.12,23.12,22.99,22.99,3400.0,13.6858,13.6858,13.6089,13.6089,3400.0
2008-11-20 10:40:00,22.99,23.22,22.99,23.22,3800.0,13.6089,13.745,13.6089,13.745,3800.0
2008-11-20 10:45:00,23.39,23.4,23.27,23.32,3600.0,13.8456,13.8516,13.7746,13.8042,3600.0
2008-11-20 10:50:00,23.25,23.26,23.1,23.21,33900.0,13.7628,13.7687,13.674,13.7391,33900.0
2008-11-20 10:55:00,23.24,23.24,23.12,23.17,4600.0,13.7569,13.7569,13.6858,13.7154,4600.0
2008-11-20 11:00:00,23.27,23.43,23.27,23.42,19200.0,13.7746,13.8693,13.7746,13.8634,19200.0
2008-11-20 11:05:00,23.39,23.39,23.31,23.31,2400.0,13.8456,13.8456,13.7983,13.7983,2400.0
2008-11-20 11:10:00,23.22,23.45,23.19,23.45,27800.0,13.745,13.8812,13.7273,13.8812,27800.0
2008-11-20 11:15:00,23.4,23.45,23.36,23.36,3900.0,13.8516,13.8812,13.8279,13.8279,3900.0
2008-11-20 11:20:00,23.31,23.34,23.23,23.25,11900.0,13.7983,13.8161,13.7509,13.7628,11900.0
2008-11-20 11:25:00,23.18,23.31,23.18,23.31,9900.0,13.7213,13.7983,13.7213,13.7983,9900.0
2008-11-20 11:30:00,23.26,23.26,23.2,23.2,3700.0,13.7687,13.7687,13.7332,13.7332,3700.0
2008-11-20 11:35:00,23.23,23.27,23.2,23.27,3500.0,13.7509,13.7746,13.7332,13.7746,3500.0
2008-11-20 11:40:00,23.18,23.25,23.17,23.25,10900.0,13.7213,13.7628,13.7154,13.7628,10900.0
2008-11-20 11:45:00,23.24,23.26,23.14,23.22,9900.0,13.7569,13.7687,13.6977,13.745,9900.0
2008-11-20 11:50:00,23.18,23.25,23.14,23.18,16200.0,13.7213,13.7628,13.6977,13.7213,16200.0
2008-11-20 11:55:00,23.17,23.21,23.15,23.15,4600.0,13.7154,13.7391,13.7036,13.7036,4600.0
2008-11-20 12:00:00,23.08,23.08,22.95,22.97,11700.0,13.6621,13.6621,13.5852,13.597,11700.0
2008-11-20 12:05:00,23.0,23.11,23.0,23.03,5400.0,13.6148,13.6799,13.6148,13.6325,5400.0
2008-11-20 12:10:00,23.01,23.16,23.0,23.16,18600.0,13.6207,13.7095,13.6148,13.7095,18600.0
2008-11-20 12:15:00,23.22,23.24,23.18,23.18,10500.0,13.745,13.7569,13.7213,13.7213,10500.0
2008-11-20 12:20:00,23.21,23.36,23.21,23.36,11600.0,13.7391,13.8279,13.7391,13.8279,11600.0
2008-11-20 12:25:00,23.3,23.51,23.3,23.51,5100.0,13.7924,13.9167,13.7924,13.9167,5100.0
2008-11-20 12:30:00,23.5,23.61,23.5,23.59,1300.0,13.9108,13.9759,13.9108,13.964,1300.0
2008-11-20 12:35:00,23.61,23.63,23.5,23.57,10600.0,13.9759,13.9877,13.9108,13.9522,10600.0
2008-11-20 12:40:00,23.59,23.59,23.5,23.52,9800.0,13.964,13.964,13.9108,13.9226,9800.0
2008-11-20 12:45:00,23.51,23.83,23.5,23.81,13700.0,13.9167,14.1061,13.9108,14.0943,13700.0
2008-11-20 12:50:00,23.84,23.92,23.73,23.73,21700.0,14.112,14.1594,14.0469,14.0469,21700.0
2008-11-20 12:55:00,23.66,23.69,23.6,23.61,5500.0,14.0055,14.0232,13.97,13.9759,5500.0
2008-11-20 13:00:00,23.53,23.53,23.38,23.38,7500.0,13.9285,13.9285,13.8397,13.8397,7500.0
2008-11-20 13:05:00,23.45,23.54,23.44,23.49,29200.0,13.8812,13.9344,13.8752,13.9048,29200.0
2008-11-20 13:10:00,23.54,23.54,23.38,23.47,17100.0,13.9344,13.9344,13.8397,13.893,17100.0
2008-11-20 13:15:00,23.58,23.67,23.37,23.37,11300.0,13.9581,14.0114,13.8338,13.8338,11300.0
2008-11-20 13:20:00,23.37,23.43,23.26,23.4,14700.0,13.8338,13.8693,13.7687,13.8516,14700.0
2008-11-20 13:25:00,23.42,23.49,23.3,23.33,21100.0,13.8634,13.9048,13.7924,13.8101,21100.0
2008-11-20 13:30:00,23.31,23.41,23.28,23.38,8800.0,13.7983,13.8575,13.7805,13.8397,8800.0
2008-11-20 13:35:00,23.41,23.41,23.16,23.22,19800.0,13.8575,13.8575,13.7095,13.745,19800.0
2008-11-20 13:40:00,23.25,23.34,23.22,23.34,9800.0,13.7628,13.8161,13.745,13.8161,9800.0
2008-11-20 13:45:00,23.32,23.36,23.29,23.31,5000.0,13.8042,13.8279,13.7865,13.7983,5000.0
2008-11-20 13:50:00,23.31,23.44,23.31,23.39,13100.0,13.7983,13.8752,13.7983,13.8456,13100.0
2008-11-20 13:55:00,23.41,23.41,23.3,23.4,11700.0,13.8575,13.8575,13.7924,13.8516,11700.0
2008-11-20 14:00:00,23.45,23.46,23.26,23.26,3500.0,13.8812,13.8871,13.7687,13.7687,3500.0
2008-11-20 14:05:00,23.26,23.28,23.11,23.15,14000.0,13.7687,13.7805,13.6799,13.7036,14000.0
2008-11-20 14:10:00,23.17,23.27,23.16,23.21,10000.0,13.7154,13.7746,13.7095,13.7391,10000.0
2008-11-20 14:15:00,23.22,23.24,23.1,23.14,52500.0,13.745,13.7569,13.674,13.6977,52500.0
2008-11-20 14:20:00,23.14,23.25,23.13,23.24,98500.0,13.6977,13.7628,13.6917,13.7569,98500.0
2008-11-20 14:25:00,23.18,23.26,23.08,23.09,30000.0,13.7213,13.7687,13.6621,13.6681,30000.0
2008-11-20 14:30:00,23.12,23.12,23.05,23.05,15800.0,13.6858,13.6858,13.6444,13.6444,15800.0
2008-11-20 14:35:00,23.07,23.16,23.05,23.15,26300.0,13.6562,13.7095,13.6444,13.7036,26300.0
2008-11-20 14:40:00,23.15,23.22,23.06,23.11,21200.0,13.7036,13.745,13.6503,13.6799,21200.0
2008-11-20 14:45:00,23.07,23.07,22.92,22.99,10100.0,13.6562,13.6562,13.5674,13.6089,10100.0
2008-11-20 14:50:00,22.99,23.08,22.95,22.95,32400.0,13.6089,13.6621,13.5852,13.5852,32400.0
2008-11-20 14:55:00,22.95,23.01,22.91,23.0,30300.0,13.5852,13.6207,13.5615,13.6148,30300.0
2008-11-20 15:00:00,23.0,23.1,22.92,22.94,37700.0,13.6148,13.674,13.5674,13.5793,37700.0
2008-11-20 15:05:00,22.9,23.0,22.88,22.94,48900.0,13.5556,13.6148,13.5438,13.5793,48900.0
2008-11-20 15:10:00,22.94,23.03,22.93,22.94,70900.0,13.5793,13.6325,13.5734,13.5793,70900.0
2008-11-20 15:15:00,23.0,23.0,22.81,22.83,69800.0,13.6148,13.6148,13.5023,13.5142,69800.0
2008-11-20 15:20:00,22.82,22.87,22.67,22.73,147000.0,13.5082,13.5378,13.4194,13.455,147000.0
2008-11-20 15:25:00,22.73,22.74,22.65,22.73,18500.0,13.455,13.4609,13.4076,13.455,18500.0
2008-11-20 15:30:00,22.72,22.84,22.72,22.72,31600.0,13.449,13.5201,13.449,13.449,31600.0
2008-11-20 15:35:00,22.67,22.69,22.48,22.48,43300.0,13.4194,13.4313,13.307,13.307,43300.0
2008-11-20 15:40:00,22.47,22.5,22.32,22.32,33800.0,13.3011,13.3188,13.2123,13.2123,33800.0
2008-11-20 15:45:00,22.32,22.56,22.32,22.43,37600.0,13.2123,13.3543,13.2123,13.2774,37600.0
2008-11-20 15:50:00,22.42,22.43,22.3,22.3,34200.0,13.2715,13.2774,13.2004,13.2004,34200.0
2008-11-20 15:55:00,22.32,22.55,22.32,22.52,40700.0,13.2123,13.3484,13.2123,13.3307,40700.0
2008-11-21 09:30:00,23.62,24.17,23.33,23.61,56400.0,13.9818,14.3074,13.8101,13.9759,56400.0
2008-11-21 09:35:00,23.65,23.67,23.53,23.6,40400.0,13.9996,14.0114,13.9285,13.97,40400.0
2008-11-21 09:40:00,23.45,23.47,23.37,23.44,49400.0,13.8812,13.893,13.8338,13.8752,49400.0
2008-11-21 09:45:00,23.46,23.62,23.44,23.56,14600.0,13.8871,13.9818,13.8752,13.9463,14600.0
2008-11-21 09:50:00,23.6,23.62,23.43,23.44,15600.0,13.97,13.9818,13.8693,13.8752,15600.0
2008-11-21 09:55:00,23.41,23.43,23.27,23.33,67800.0,13.8575,13.8693,13.7746,13.8101,67800.0
2008-11-21 10:00:00,23.35,23.35,23.2,23.24,32700.0,13.822,13.822,13.7332,13.7569,32700.0
2008-11-21 10:05:00,23.29,23.45,23.29,23.41,8500.0,13.7865,13.8812,13.7865,13.8575,8500.0
2008-11-21 10:10:00,23.41,23.41,23.27,23.27,7300.0,13.8575,13.8575,13.7746,13.7746,7300.0
2008-11-21 10:15:00,23.3,23.32,23.18,23.24,42700.0,13.7924,13.8042,13.7213,13.7569,42700.0
2008-11-21 10:20:00,23.28,23.32,23.17,23.18,32000.0,13.7805,13.8042,13.7154,13.7213,32000.0
2008-11-21 10:25:00,23.2,23.2,23.02,23.03,17900.0,13.7332,13.7332,13.6266,13.6325,17900.0
2008-11-21 10:30:00,23.06,23.11,23.02,23.02,12400.0,13.6503,13.6799,13.6266,13.6266,12400.0
2008-11-21 10:35:00,23.01,23.14,23.01,23.06,22700.0,13.6207,13.6977,13.6207,13.6503,22700.0
2008-11-21 10:40:00,23.08,23.13,23.03,23.03,14500.0,13.6621,13.6917,13.6325,13.6325,14500.0
2008-11-21 10:45:00,23.01,23.19,23.01,23.08,6400.0,13.6207,13.7273,13.6207,13.6621,6400.0
2008-11-21 10:50:00,23.07,23.09,22.98,23.0,5600.0,13.6562,13.6681,13.603,13.6148,5600.0
2008-11-21 10:55:00,22.96,22.96,22.72,22.72,15800.0,13.5911,13.5911,13.449,13.449,15800.0
2008-11-21 11:00:00,22.77,22.78,22.62,22.65,5600.0,13.4786,13.4846,13.3898,13.4076,5600.0
2008-11-21 11:05:00,22.54,22.65,22.52,22.65,4900.0,13.3425,13.4076,13.3307,13.4076,4900.0
2008-11-21 11:10:00,22.66,22.81,22.66,22.78,11400.0,13.4135,13.5023,13.4135,13.4846,11400.0
2008-11-21 11:15:00,22.73,22.78,22.72,22.77,6700.0,13.455,13.4846,13.449,13.4786,6700.0
2008-11-21 11:20:00,22.82,22.98,22.79,22.97,8000.0,13.5082,13.603,13.4905,13.597,8000.0
2008-11-21 11:25:00,22.99,22.99,22.84,22.84,13600.0,13.6089,13.6089,13.5201,13.5201,13600.0
2008-11-21 11:30:00,22.89,23.0,22.89,22.95,15300.0,13.5497,13.6148,13.5497,13.5852,15300.0
2008-11-21 11:35:00,22.95,22.99,22.89,22.98,23800.0,13.5852,13.6089,13.5497,13.603,23800.0
2008-11-21 11:40:00,22.98,23.15,22.98,23.1,29900.0,13.603,13.7036,13.603,13.674,29900.0
2008-11-21 11:45:00,23.07,23.07,22.96,23.02,3200.0,13.6562,13.6562,13.5911,13.6266,3200.0
2008-11-21 11:50:00,23.02,23.03,22.9,22.9,5500.0,13.6266,13.6325,13.5556,13.5556,5500.0
2008-11-21 11:55:00,22.88,22.95,22.86,22.86,13900.0,13.5438,13.5852,13.5319,13.5319,13900.0
2008-11-21 12:00:00,22.84,22.99,22.84,22.98,3900.0,13.5201,13.6089,13.5201,13.603,3900.0
2008-11-21 12:05:00,22.99,23.12,22.96,23.1,8000.0,13.6089,13.6858,13.5911,13.674,8000.0
2008-11-21 12:10:00,23.01,23.01,22.91,22.93,15100.0,13.6207,13.6207,13.5615,13.5734,15100.0
2008-11-21 12:15:00,22.99,23.01,22.83,22.84,18700.0,13.6089,13.6207,13.5142,13.5201,18700.0
2008-11-21 12:20:00,22.83,22.94,22.81,22.92,15100.0,13.5142,13.5793,13.5023,13.5674,15100.0
2008-11-21 12:25:00,22.92,23.03,22.92,23.02,35500.0,13.5674,13.6325,13.5674,13.6266,35500.0
2008-11-21 12:30:00,23.05,23.16,22.99,23.09,73200.0,13.6444,13.7095,13.6089,13.6681,73200.0
2008-11-21 12:35:00,23.09,23.19,23.07,23.15,20200.0,13.6681,13.7273,13.6562,13.7036,20200.0
2008-11-21 12:40:00,23.17,23.23,23.15,23.17,15800.0,13.7154,13.7509,13.7036,13.7154,15800.0
2008-11-21 12:45:00,23.17,23.22,23.05,23.06,27200.0,13.7154,13.745,13.6444,13.6503,27200.0
2008-11-21 12:50:00,23.04,23.14,23.04,23.09,17400.0,13.6385,13.6977,13.6385,13.6681,17400.0
2008-11-21 12:55:00,23.07,23.1,22.97,22.97,15300.0,13.6562,13.674,13.597,13.597,15300.0
2008-11-21 13:00:00,22.99,22.99,22.87,22.88,16600.0,13.6089,13.6089,13.5378,13.5438,16600.0
2008-11-21 13:05:00,22.89,22.94,22.85,22.94,6200.0,13.5497,13.5793,13.526,13.5793,6200.0
2008-11-21 13:10:00,22.95,23.02,22.93,22.99,16400.0,13.5852,13.6266,13.5734,13.6089,16400.0
2008-11-21 13:15:00,23.02,23.04,22.96,22.98,7800.0,13.6266,13.6385,13.5911,13.603,7800.0
2008-11-21 13:20:00,22.97,22.97,22.8,22.81,19700.0,13.597,13.597,13.4964,13.5023,19700.0
2008-11-21 13:25:00,22.86,22.87,22.8,22.85,49600.0,13.5319,13.5378,13.4964,13.526,49600.0
2008-11-21 13:30:00,22.84,22.89,22.82,22.83,20900.0,13.5201,13.5497,13.5082,13.5142,20900.0
2008-11-21 13:35:00,22.82,22.88,22.79,22.85,17700.0,13.5082,13.5438,13.4905,13.526,17700.0
2008-11-21 13:40:00,22.88,22.98,22.85,22.95,9900.0,13.5438,13.603,13.526,13.5852,9900.0
2008-11-21 13:45:00,22.97,22.97,22.82,22.86,13800.0,13.597,13.597,13.5082,13.5319,13800.0
2008-11-21 13:50:00,22.85,22.86,22.8,22.83,17600.0,13.526,13.5319,13.4964,13.5142,17600.0
2008-11-21 13:55:00,22.79,22.79,22.62,22.62,3100.0,13.4905,13.4905,13.3898,13.3898,3100.0
2008-11-21 14:00:00,22.58,22.74,22.52,22.72,38300.0,13.3662,13.4609,13.3307,13.449,38300.0
2008-11-21 14:05:00,22.68,22.79,22.63,22.64,23200.0,13.4254,13.4905,13.3958,13.4017,23200.0
2008-11-21 14:10:00,22.66,22.72,22.63,22.66,18500.0,13.4135,13.449,13.3958,13.4135,18500.0
2008-11-21 14:15:00,22.65,22.66,22.59,22.66,17300.0,13.4076,13.4135,13.3721,13.4135,17300.0
2008-11-21 14:20:00,22.66,22.81,22.66,22.72,14200.0,13.4135,13.5023,13.4135,13.449,14200.0
2008-11-21 14:25:00,22.68,22.75,22.66,22.71,38700.0,13.4254,13.4668,13.4135,13.4431,38700.0
2008-11-21 14:30:00,22.6,22.62,22.55,22.58,14700.0,13.378,13.3898,13.3484,13.3662,14700.0
2008-11-21 14:35:00,22.55,22.56,22.45,22.52,24600.0,13.3484,13.3543,13.2892,13.3307,24600.0
2008-11-21 14:40:00,22.51,22.54,22.33,22.44,18100.0,13.3247,13.3425,13.2182,13.2833,18100.0
2008-11-21 14:45:00,22.5,22.59,22.49,22.54,32300.0,13.3188,13.3721,13.3129,13.3425,32300.0
2008-11-21 14:50:00,22.53,22.59,22.44,22.48,29400.0,13.3366,13.3721,13.2833,13.307,29400.0
2008-11-21 14:55:00,22.46,22.55,22.39,22.49,65000.0,13.2951,13.3484,13.2537,13.3129,65000.0
2008-11-21 15:00:00,22.47,22.78,22.47,22.76,40300.0,13.3011,13.4846,13.3011,13.4727,40300.0
2008-11-21 15:05:00,22.74,22.94,22.68,22.79,22100.0,13.4609,13.5793,13.4254,13.4905,22100.0
2008-11-21 15:10:00,22.79,23.19,22.75,23.19,37900.0,13.4905,13.7273,13.4668,13.7273,37900.0
2008-11-21 15:15:00,23.18,23.18,22.96,23.1,24000.0,13.7213,13.7213,13.5911,13.674,24000.0
2008-11-21 15:20:00,23.12,23.16,22.95,23.06,31400.0,13.6858,13.7095,13.5852,13.6503,31400.0
2008-11-21 15:25:00,23.03,23.33,22.97,23.29,18600.0,13.6325,13.8101,13.597,13.7865,18600.0
2008-11-21 15:30:00,23.23,23.43,23.16,23.36,28000.0,13.7509,13.8693,13.7095,13.8279,28000.0
2008-11-21 15:35:00,23.4,23.61,23.37,23.59,33600.0,13.8516,13.9759,13.8338,13.964,33600.0
2008-11-21 15:40:00,23.54,23.54,23.25,23.43,15200.0,13.9344,13.9344,13.7628,13.8693,15200.0
2008-11-21 15:45:00,23.28,23.5,23.15,23.47,24100.0,13.7805,13.9108,13.7036,13.893,24100.0
2008-11-21 15:50:00,23.46,23.65,23.4,23.63,78400.0,13.8871,13.9996,13.8516,13.9877,78400.0
2008-11-21 15:55:00,23.63,23.81,23.62,23.72,26600.0,13.9877,14.0943,13.9818,14.041,26600.0
2008-11-24 09:30:00,24.5,24.56,24.27,24.35,32200.0,14.5027,14.5382,14.3666,14.4139,32200.0
2008-11-24 09:35:00,24.37,24.37,24.26,24.26,11600.0,14.4258,14.4258,14.3606,14.3606,11600.0
2008-11-24 09:40:00,24.21,24.23,24.17,24.2,13300.0,14.331,14.3429,14.3074,14.3251,13300.0
2008-11-24 09:45:00,24.19,24.23,24.14,24.23,19200.0,14.3192,14.3429,14.2896,14.3429,19200.0
2008-11-24 09:50:00,24.26,24.28,24.2,24.2,13000.0,14.3606,14.3725,14.3251,14.3251,13000.0
2008-11-24 09:55:00,24.19,24.35,24.19,24.32,34100.0,14.3192,14.4139,14.3192,14.3962,34100.0
2008-11-24 10:00:00,24.34,24.47,24.33,24.47,11100.0,14.408,14.485,14.4021,14.485,11100.0
2008-11-24 10:05:00,24.44,24.49,24.4,24.44,17600.0,14.4672,14.4968,14.4435,14.4672,17600.0
2008-11-24 10:10:00,24.51,24.63,24.51,24.63,21300.0,14.5086,14.5797,14.5086,14.5797,21300.0
2008-11-24 10:15:00,24.64,24.73,24.61,24.73,39400.0,14.5856,14.6389,14.5678,14.6389,39400.0
2008-11-24 10:20:00,24.76,24.78,24.69,24.75,8600.0,14.6566,14.6685,14.6152,14.6507,8600.0
2008-11-24 10:25:00,24.8,24.93,24.8,24.93,10500.0,14.6803,14.7572,14.6803,14.7572,10500.0
2008-11-24 10:30:00,25.0,25.01,24.92,24.92,14600.0,14.7987,14.8046,14.7513,14.7513,14600.0
2008-11-24 10:35:00,24.92,24.92,24.87,24.9,3400.0,14.7513,14.7513,14.7217,14.7395,3400.0
2008-11-24 10:40:00,24.89,25.0,24.86,25.0,6100.0,14.7336,14.7987,14.7158,14.7987,6100.0
2008-11-24 10:45:00,24.99,25.01,24.9,24.93,24300.0,14.7928,14.8046,14.7395,14.7572,24300.0
2008-11-24 10:50:00,24.9,25.0,24.9,24.97,21400.0,14.7395,14.7987,14.7395,14.7809,21400.0
2008-11-24 10:55:00,25.01,25.15,25.01,25.15,8900.0,14.8046,14.8875,14.8046,14.8875,8900.0
2008-11-24 11:00:00,25.19,25.19,25.1,25.1,6800.0,14.9112,14.9112,14.8579,14.8579,6800.0
2008-11-24 11:05:00,25.08,25.15,25.08,25.08,20700.0,14.846,14.8875,14.846,14.846,20700.0
2008-11-24 11:10:00,25.07,25.1,25.03,25.08,13900.0,14.8401,14.8579,14.8164,14.846,13900.0
2008-11-24 11:15:00,25.21,25.24,25.16,25.16,21000.0,14.923,14.9408,14.8934,14.8934,21000.0
2008-11-24 11:20:00,25.18,25.36,25.18,25.33,19600.0,14.9052,15.0118,14.9052,14.994,19600.0
2008-11-24 11:25:00,25.42,25.43,25.39,25.43,5700.0,15.0473,15.0532,15.0295,15.0532,5700.0
2008-11-24 11:30:00,25.42,25.43,25.38,25.39,5900.0,15.0473,15.0532,15.0236,15.0295,5900.0
2008-11-24 11:35:00,25.38,25.42,25.31,25.31,12400.0,15.0236,15.0473,14.9822,14.9822,12400.0
2008-11-24 11:40:00,25.32,25.36,25.29,25.36,6200.0,14.9881,15.0118,14.9703,15.0118,6200.0
2008-11-24 11:45:00,25.34,25.35,25.29,25.35,15000.0,14.9999,15.0059,14.9703,15.0059,15000.0
2008-11-24 11:50:00,25.34,25.41,25.34,25.4,15000.0,14.9999,15.0414,14.9999,15.0355,15000.0
2008-11-24 11:55:00,25.4,25.41,25.32,25.35,13200.0,15.0355,15.0414,14.9881,15.0059,13200.0
2008-11-24 12:00:00,25.35,25.38,25.28,25.28,18500.0,15.0059,15.0236,14.9644,14.9644,18500.0
2008-11-24 12:05:00,25.33,25.41,25.33,25.39,2900.0,14.994,15.0414,14.994,15.0295,2900.0
2008-11-24 12:10:00,25.37,25.37,25.28,25.28,1600.0,15.0177,15.0177,14.9644,14.9644,1600.0
2008-11-24 12:15:00,25.31,25.32,25.18,25.18,6000.0,14.9822,14.9881,14.9052,14.9052,6000.0
2008-11-24 12:20:00,25.16,25.16,25.1,25.1,1500.0,14.8934,14.8934,14.8579,14.8579,1500.0
2008-11-24 12:25:00,25.05,25.07,25.02,25.03,2800.0,14.8283,14.8401,14.8105,14.8164,2800.0
2008-11-24 12:30:00,25.03,25.17,25.03,25.13,10800.0,14.8164,14.8993,14.8164,14.8756,10800.0
2008-11-24 12:35:00,25.12,25.13,25.05,25.06,4700.0,14.8697,14.8756,14.8283,14.8342,4700.0
2008-11-24 12:40:00,25.02,25.19,25.02,25.18,9000.0,14.8105,14.9112,14.8105,14.9052,9000.0
2008-11-24 12:45:00,25.15,25.16,25.09,25.13,4100.0,14.8875,14.8934,14.852,14.8756,4100.0
2008-11-24 12:50:00,25.22,25.31,25.22,25.29,3700.0,14.9289,14.9822,14.9289,14.9703,3700.0
2008-11-24 12:55:00,25.3,25.32,25.27,25.3,2200.0,14.9763,14.9881,14.9585,14.9763,2200.0
2008-11-24 13:00:00,25.3,25.35,25.3,25.35,300.0,14.9763,15.0059,14.9763,15.0059,300.0
2008-11-24 13:05:00,25.24,25.3,25.24,25.25,4800.0,14.9408,14.9763,14.9408,14.9467,4800.0
2008-11-24 13:10:00,25.2,25.22,25.12,25.16,9700.0,14.9171,14.9289,14.8697,14.8934,9700.0
2008-11-24 13:15:00,25.14,25.18,25.1,25.18,5600.0,14.8816,14.9052,14.8579,14.9052,5600.0
2008-11-24 13:20:00,25.17,25.24,25.17,25.23,17400.0,14.8993,14.9408,14.8993,14.9348,17400.0
2008-11-24 13:25:00,25.21,25.28,25.21,25.23,11500.0,14.923,14.9644,14.923,14.9348,11500.0
2008-11-24 13:30:00,25.25,25.29,25.24,25.27,14700.0,14.9467,14.9703,14.9408,14.9585,14700.0
2008-11-24 13:35:00,25.27,25.29,25.22,25.22,12900.0,14.9585,14.9703,14.9289,14.9289,12900.0
2008-11-24 13:40:00,25.24,25.28,25.17,25.17,14200.0,14.9408,14.9644,14.8993,14.8993,14200.0
2008-11-24 13:45:00,25.17,25.19,25.16,25.18,3700.0,14.8993,14.9112,14.8934,14.9052,3700.0
2008-11-24 13:50:00,25.21,25.24,25.19,25.23,175400.0,14.923,14.9408,14.9112,14.9348,175400.0
2008-11-24 13:55:00,25.23,25.4,25.23,25.4,15900.0,14.9348,15.0355,14.9348,15.0355,15900.0
2008-11-24 14:00:00,25.31,25.33,25.28,25.28,11400.0,14.9822,14.994,14.9644,14.9644,11400.0
2008-11-24 14:05:00,25.26,25.26,25.11,25.12,32600.0,14.9526,14.9526,14.8638,14.8697,32600.0
2008-11-24 14:10:00,25.13,25.16,25.07,25.15,11700.0,14.8756,14.8934,14.8401,14.8875,11700.0
2008-11-24 14:15:00,25.12,25.17,25.05,25.14,8900.0,14.8697,14.8993,14.8283,14.8816,8900.0
2008-11-24 14:20:00,25.18,25.33,25.18,25.33,28000.0,14.9052,14.994,14.9052,14.994,28000.0
2008-11-24 14:25:00,25.34,25.34,25.27,25.31,10100.0,14.9999,14.9999,14.9585,14.9822,10100.0
2008-11-24 14:30:00,25.33,25.41,25.33,25.37,20600.0,14.994,15.0414,14.994,15.0177,20600.0
2008-11-24 14:35:00,25.35,25.42,25.29,25.38,42100.0,15.0059,15.0473,14.9703,15.0236,42100.0
2008-11-24 14:40:00,25.37,25.42,25.29,25.3,32400.0,15.0177,15.0473,14.9703,14.9763,32400.0
2008-11-24 14:45:00,25.33,25.34,25.18,25.24,7600.0,14.994,14.9999,14.9052,14.9408,7600.0
2008-11-24 14:50:00,25.24,25.31,25.24,25.26,16400.0,14.9408,14.9822,14.9408,14.9526,16400.0
2008-11-24 14:55:00,25.27,25.32,25.27,25.32,6200.0,14.9585,14.9881,14.9585,14.9881,6200.0
2008-11-24 15:00:00,25.34,25.44,25.27,25.44,10100.0,14.9999,15.0591,14.9585,15.0591,10100.0
2008-11-24 15:05:00,25.43,25.46,25.38,25.44,4000.0,15.0532,15.071,15.0236,15.0591,4000.0
2008-11-24 15:10:00,25.46,25.46,25.41,25.46,700.0,15.071,15.071,15.0414,15.071,700.0
2008-11-24 15:15:00,25.46,25.54,25.45,25.54,23200.0,15.071,15.1183,15.0651,15.1183,23200.0
2008-11-24 15:20:00,25.53,25.57,25.48,25.49,24700.0,15.1124,15.1361,15.0828,15.0887,24700.0
2008-11-24 15:25:00,25.49,25.67,25.48,25.67,20600.0,15.0887,15.1953,15.0828,15.1953,20600.0
2008-11-24 15:30:00,25.67,25.67,25.6,25.63,17600.0,15.1953,15.1953,15.1539,15.1716,17600.0
2008-11-24 15:35:00,25.65,25.8,25.63,25.73,369400.0,15.1834,15.2722,15.1716,15.2308,369400.0
2008-11-24 15:40:00,25.75,25.9,25.7,25.88,21400.0,15.2426,15.3314,15.213,15.3196,21400.0
2008-11-24 15:45:00,25.82,25.85,25.74,25.78,34300.0,15.2841,15.3018,15.2367,15.2604,34300.0
2008-11-24 15:50:00,25.74,25.8,25.36,25.6,248800.0,15.2367,15.2722,15.0118,15.1539,248800.0
2008-11-24 15:55:00,25.64,25.74,25.46,25.46,189200.0,15.1775,15.2367,15.071,15.071,189200.0
2008-11-25 09:30:00,26.17,26.31,26.06,26.09,31400.0,15.4913,15.5741,15.4261,15.4439,31400.0
2008-11-25 09:35:00,26.13,26.55,26.08,26.08,10100.0,15.4676,15.7162,15.438,15.438,10100.0
2008-11-25 09:40:00,26.08,26.16,25.95,25.95,16700.0,15.438,15.4853,15.361,15.361,16700.0
2008-11-25 09:45:00,25.94,25.99,25.87,25.98,7500.0,15.3551,15.3847,15.3137,15.3788,7500.0
2008-11-25 09:50:00,26.03,26.07,25.96,25.96,2700.0,15.4084,15.4321,15.367,15.367,2700.0
2008-11-25 09:55:00,25.94,25.94,25.89,25.92,3900.0,15.3551,15.3551,15.3255,15.3433,3900.0
2008-11-25 10:00:00,25.97,26.18,25.97,26.05,10600.0,15.3729,15.4972,15.3729,15.4202,10600.0
2008-11-25 10:05:00,26.13,26.26,26.12,26.12,8900.0,15.4676,15.5445,15.4617,15.4617,8900.0
2008-11-25 10:10:00,26.24,26.27,26.12,26.14,11000.0,15.5327,15.5505,15.4617,15.4735,11000.0
2008-11-25 10:15:00,26.06,26.06,25.97,26.02,2400.0,15.4261,15.4261,15.3729,15.4025,2400.0
2008-11-25 10:20:00,25.99,26.07,25.99,26.01,7500.0,15.3847,15.4321,15.3847,15.3966,7500.0
2008-11-25 10:25:00,25.97,26.09,25.96,26.09,17400.0,15.3729,15.4439,15.367,15.4439,17400.0
2008-11-25 10:30:00,25.99,25.99,25.95,25.95,6900.0,15.3847,15.3847,15.361,15.361,6900.0
2008-11-25 10:35:00,25.88,25.89,25.85,25.86,800.0,15.3196,15.3255,15.3018,15.3078,800.0
2008-11-25 10:40:00,25.83,25.83,25.7,25.7,17400.0,15.29,15.29,15.213,15.213,17400.0
2008-11-25 10:45:00,25.7,25.73,25.68,25.68,4500.0,15.213,15.2308,15.2012,15.2012,4500.0
2008-11-25 10:50:00,25.65,25.65,25.55,25.55,21400.0,15.1834,15.1834,15.1243,15.1243,21400.0
2008-11-25 10:55:00,25.55,25.68,25.54,25.67,14900.0,15.1243,15.2012,15.1183,15.1953,14900.0
2008-11-25 11:00:00,25.67,25.74,25.63,25.63,12700.0,15.1953,15.2367,15.1716,15.1716,12700.0
2008-11-25 11:05:00,25.62,25.62,25.45,25.46,3300.0,15.1657,15.1657,15.0651,15.071,3300.0
2008-11-25 11:10:00,25.45,25.51,25.43,25.48,18000.0,15.0651,15.1006,15.0532,15.0828,18000.0
2008-11-25 11:15:00,25.49,25.62,25.49,25.58,14900.0,15.0887,15.1657,15.0887,15.142,14900.0
2008-11-25 11:20:00,25.64,25.64,25.59,25.62,17500.0,15.1775,15.1775,15.1479,15.1657,17500.0
2008-11-25 11:25:00,25.64,25.68,25.64,25.68,8500.0,15.1775,15.2012,15.1775,15.2012,8500.0
2008-11-25 11:30:00,25.63,25.68,25.57,25.58,108100.0,15.1716,15.2012,15.1361,15.142,108100.0
2008-11-25 11:35:00,25.63,25.67,25.59,25.59,25800.0,15.1716,15.1953,15.1479,15.1479,25800.0
2008-11-25 11:40:00,25.65,25.7,25.58,25.7,13000.0,15.1834,15.213,15.142,15.213,13000.0
2008-11-25 11:45:00,25.7,25.81,25.7,25.76,16000.0,15.213,15.2782,15.213,15.2486,16000.0
2008-11-25 11:50:00,25.78,25.79,25.69,25.75,10000.0,15.2604,15.2663,15.2071,15.2426,10000.0
2008-11-25 11:55:00,25.74,25.83,25.73,25.74,14700.0,15.2367,15.29,15.2308,15.2367,14700.0
2008-11-25 12:00:00,25.74,25.81,25.71,25.71,9300.0,15.2367,15.2782,15.219,15.219,9300.0
2008-11-25 12:05:00,25.72,25.75,25.64,25.67,13200.0,15.2249,15.2426,15.1775,15.1953,13200.0
2008-11-25 12:10:00,25.69,25.69,25.49,25.52,45900.0,15.2071,15.2071,15.0887,15.1065,45900.0
2008-11-25 12:15:00,25.52,25.57,25.5,25.51,13700.0,15.1065,15.1361,15.0947,15.1006,13700.0
2008-11-25 12:20:00,25.51,25.52,25.41,25.43,11100.0,15.1006,15.1065,15.0414,15.0532,11100.0
2008-11-25 12:25:00,25.47,25.48,25.46,25.48,27700.0,15.0769,15.0828,15.071,15.0828,27700.0
2008-11-25 12:30:00,25.51,25.52,25.45,25.47,9400.0,15.1006,15.1065,15.0651,15.0769,9400.0
2008-11-25 12:35:00,25.49,25.54,25.47,25.54,2000.0,15.0887,15.1183,15.0769,15.1183,2000.0
2008-11-25 12:40:00,25.53,25.53,25.46,25.46,14900.0,15.1124,15.1124,15.071,15.071,14900.0
2008-11-25 12:45:00,25.46,25.47,25.39,25.39,5000.0,15.071,15.0769,15.0295,15.0295,5000.0
2008-11-25 12:50:00,25.37,25.39,25.33,25.34,19600.0,15.0177,15.0295,14.994,14.9999,19600.0
2008-11-25 12:55:00,25.31,25.38,25.29,25.35,30100.0,14.9822,15.0236,14.9703,15.0059,30100.0
2008-11-25 13:00:00,25.35,25.38,25.3,25.3,19000.0,15.0059,15.0236,14.9763,14.9763,19000.0
2008-11-25 13:05:00,25.33,25.4,25.33,25.4,10100.0,14.994,15.0355,14.994,15.0355,10100.0
2008-11-25 13:10:00,25.43,25.47,25.42,25.44,4300.0,15.0532,15.0769,15.0473,15.0591,4300.0
2008-11-25 13:15:00,25.44,25.46,25.37,25.42,17000.0,15.0591,15.071,15.0177,15.0473,17000.0
2008-11-25 13:20:00,25.45,25.5,25.42,25.42,4200.0,15.0651,15.0947,15.0473,15.0473,4200.0
2008-11-25 13:25:00,25.43,25.62,25.43,25.62,13000.0,15.0532,15.1657,15.0532,15.1657,13000.0
2008-11-25 13:30:00,25.62,25.7,25.61,25.67,14300.0,15.1657,15.213,15.1598,15.1953,14300.0
2008-11-25 13:35:00,25.65,25.65,25.59,25.61,2600.0,15.1834,15.1834,15.1479,15.1598,2600.0
2008-11-25 13:40:00,25.66,25.66,25.49,25.49,4600.0,15.1894,15.1894,15.0887,15.0887,4600.0
2008-11-25 13:45:00,25.51,25.59,25.51,25.58,8200.0,15.1006,15.1479,15.1006,15.142,8200.0
2008-11-25 13:50:00,25.54,25.59,25.52,25.59,6800.0,15.1183,15.1479,15.1065,15.1479,6800.0
2008-11-25 13:55:00,25.56,25.57,25.45,25.45,9200.0,15.1302,15.1361,15.0651,15.0651,9200.0
2008-11-25 14:00:00,25.41,25.51,25.41,25.51,13500.0,15.0414,15.1006,15.0414,15.1006,13500.0
2008-11-25 14:05:00,25.56,25.58,25.41,25.41,19300.0,15.1302,15.142,15.0414,15.0414,19300.0
2008-11-25 14:10:00,25.4,25.42,25.29,25.29,28900.0,15.0355,15.0473,14.9703,14.9703,28900.0
2008-11-25 14:15:00,25.3,25.31,25.16,25.31,19000.0,14.9763,14.9822,14.8934,14.9822,19000.0
2008-11-25 14:20:00,25.33,25.36,25.29,25.35,8600.0,14.994,15.0118,14.9703,15.0059,8600.0
2008-11-25 14:25:00,25.36,25.37,25.3,25.31,44000.0,15.0118,15.0177,14.9763,14.9822,44000.0
2008-11-25 14:30:00,25.32,25.46,25.3,25.46,10000.0,14.9881,15.071,14.9763,15.071,10000.0
2008-11-25 14:35:00,25.44,25.54,25.44,25.51,4100.0,15.0591,15.1183,15.0591,15.1006,4100.0
2008-11-25 14:40:00,25.49,25.5,25.41,25.47,24200.0,15.0887,15.0947,15.0414,15.0769,24200.0
2008-11-25 14:45:00,25.44,25.49,25.44,25.47,18600.0,15.0591,15.0887,15.0591,15.0769,18600.0
2008-11-25 14:50:00,25.45,25.51,25.39,25.5,22400.0,15.0651,15.1006,15.0295,15.0947,22400.0
2008-11-25 14:55:00,25.57,25.71,25.57,25.69,14900.0,15.1361,15.219,15.1361,15.2071,14900.0
2008-11-25 15:00:00,25.69,25.8,25.66,25.78,25900.0,15.2071,15.2722,15.1894,15.2604,25900.0
2008-11-25 15:05:00,25.85,25.85,25.72,25.72,17400.0,15.3018,15.3018,15.2249,15.2249,17400.0
2008-11-25 15:10:00,25.71,25.72,25.62,25.7,18700.0,15.219,15.2249,15.1657,15.213,18700.0
2008-11-25 15:15:00,25.74,25.78,25.7,25.77,19600.0,15.2367,15.2604,15.213,15.2545,19600.0
2008-11-25 15:20:00,25.67,25.74,25.56,25.62,22900.0,15.1953,15.2367,15.1302,15.1657,22900.0
2008-11-25 15:25:00,25.63,25.7,25.57,25.7,11600.0,15.1716,15.213,15.1361,15.213,11600.0
2008-11-25 15:30:00,25.68,25.76,25.66,25.69,61300.0,15.2012,15.2486,15.1894,15.2071,61300.0
2008-11-25 15:35:00,25.78,25.86,25.71,25.75,22400.0,15.2604,15.3078,15.219,15.2426,22400.0
2008-11-25 15:40:00,25.77,25.94,25.73,25.89,12600.0,15.2545,15.3551,15.2308,15.3255,12600.0
2008-11-25 15:45:00,25.88,25.94,25.79,25.83,22000.0,15.3196,15.3551,15.2663,15.29,22000.0
2008-11-25 15:50:00,25.86,26.01,25.79,25.86,82400.0,15.3078,15.3966,15.2663,15.3078,82400.0
2008-11-25 15:55:00,25.92,25.93,25.75,25.84,13800.0,15.3433,15.3492,15.2426,15.2959,13800.0
2008-11-26 09:30:00,25.15,25.21,25.11,25.18,20300.0,14.8875,14.923,14.8638,14.9052,20300.0
2008-11-26 09:35:00,25.18,25.2,25.11,25.14,32700.0,14.9052,14.9171,14.8638,14.8816,32700.0
2008-11-26 09:40:00,25.1,25.19,25.04,25.06,31900.0,14.8579,14.9112,14.8224,14.8342,31900.0
2008-11-26 09:45:00,25.08,25.13,25.04,25.11,23400.0,14.846,14.8756,14.8224,14.8638,23400.0
2008-11-26 09:50:00,25.14,25.26,25.14,25.23,17700.0,14.8816,14.9526,14.8816,14.9348,17700.0
2008-11-26 09:55:00,25.22,25.28,25.22,25.24,8000.0,14.9289,14.9644,14.9289,14.9408,8000.0
2008-11-26 10:00:00,25.25,25.25,25.2,25.22,6200.0,14.9467,14.9467,14.9171,14.9289,6200.0
2008-11-26 10:05:00,25.3,25.3,25.23,25.23,3500.0,14.9763,14.9763,14.9348,14.9348,3500.0
2008-11-26 10:10:00,25.22,25.33,25.2,25.32,34300.0,14.9289,14.994,14.9171,14.9881,34300.0
2008-11-26 10:15:00,25.31,25.46,25.31,25.44,25500.0,14.9822,15.071,14.9822,15.0591,25500.0
2008-11-26 10:20:00,25.45,25.48,25.37,25.46,13800.0,15.0651,15.0828,15.0177,15.071,13800.0
2008-11-26 10:25:00,25.49,25.54,25.49,25.51,10400.0,15.0887,15.1183,15.0887,15.1006,10400.0
2008-11-26 10:30:00,25.55,25.58,25.46,25.47,48500.0,15.1243,15.142,15.071,15.0769,48500.0
2008-11-26 10:35:00,25.4,25.44,25.36,25.4,21800.0,15.0355,15.0591,15.0118,15.0355,21800.0
2008-11-26 10:40:00,25.36,25.36,25.31,25.32,3900.0,15.0118,15.0118,14.9822,14.9881,3900.0
2008-11-26 10:45:00,25.39,25.42,25.33,25.33,6400.0,15.0295,15.0473,14.994,14.994,6400.0
2008-11-26 10:50:00,25.31,25.49,25.31,25.49,24300.0,14.9822,15.0887,14.9822,15.0887,24300.0
2008-11-26 10:55:00,25.5,25.57,25.5,25.5,10700.0,15.0947,15.1361,15.0947,15.0947,10700.0
2008-11-26 11:00:00,25.47,25.52,25.34,25.36,17600.0,15.0769,15.1065,14.9999,15.0118,17600.0
2008-11-26 11:05:00,25.36,25.43,25.35,25.39,26000.0,15.0118,15.0532,15.0059,15.0295,26000.0
2008-11-26 11:10:00,25.42,25.55,25.42,25.55,45800.0,15.0473,15.1243,15.0473,15.1243,45800.0
2008-11-26 11:15:00,25.49,25.51,25.47,25.5,4100.0,15.0887,15.1006,15.0769,15.0947,4100.0
2008-11-26 11:20:00,25.54,25.56,25.48,25.48,19800.0,15.1183,15.1302,15.0828,15.0828,19800.0
2008-11-26 11:25:00,25.5,25.57,25.47,25.47,31900.0,15.0947,15.1361,15.0769,15.0769,31900.0
2008-11-26 11:30:00,25.45,25.45,25.38,25.41,12200.0,15.0651,15.0651,15.0236,15.0414,12200.0
2008-11-26 11:35:00,25.38,25.42,25.38,25.39,7000.0,15.0236,15.0473,15.0236,15.0295,7000.0
2008-11-26 11:40:00,25.38,25.45,25.38,25.45,5000.0,15.0236,15.0651,15.0236,15.0651,5000.0
2008-11-26 11:45:00,25.39,25.53,25.39,25.53,3500.0,15.0295,15.1124,15.0295,15.1124,3500.0
2008-11-26 11:50:00,25.52,25.52,25.38,25.41,33600.0,15.1065,15.1065,15.0236,15.0414,33600.0
2008-11-26 11:55:00,25.4,25.44,25.32,25.32,18400.0,15.0355,15.0591,14.9881,14.9881,18400.0
2008-11-26 12:00:00,25.37,25.39,25.33,25.39,5700.0,15.0177,15.0295,14.994,15.0295,5700.0
2008-11-26 12:05:00,25.4,25.4,25.31,25.32,4900.0,15.0355,15.0355,14.9822,14.9881,4900.0
2008-11-26 12:10:00,25.35,25.35,25.28,25.29,9300.0,15.0059,15.0059,14.9644,14.9703,9300.0
2008-11-26 12:15:00,25.36,25.38,25.33,25.35,25500.0,15.0118,15.0236,14.994,15.0059,25500.0
2008-11-26 12:20:00,25.35,25.38,25.21,25.29,115500.0,15.0059,15.0236,14.923,14.9703,115500.0
2008-11-26 12:25:00,25.3,25.39,25.29,25.38,14000.0,14.9763,15.0295,14.9703,15.0236,14000.0
2008-11-26 12:30:00,25.36,25.36,25.34,25.36,2100.0,15.0118,15.0118,14.9999,15.0118,2100.0
2008-11-26 12:35:00,25.38,25.44,25.36,25.44,2700.0,15.0236,15.0591,15.0118,15.0591,2700.0
2008-11-26 12:40:00,25.42,25.47,25.42,25.47,1600.0,15.0473,15.0769,15.0473,15.0769,1600.0
2008-11-26 12:45:00,25.5,25.56,25.5,25.54,17300.0,15.0947,15.1302,15.0947,15.1183,17300.0
2008-11-26 12:50:00,25.58,25.58,25.54,25.55,34200.0,15.142,15.142,15.1183,15.1243,34200.0
2008-11-26 12:55:00,25.55,25.55,25.48,25.55,20800.0,15.1243,15.1243,15.0828,15.1243,20800.0
2008-11-26 13:00:00,25.57,25.63,25.57,25.63,15500.0,15.1361,15.1716,15.1361,15.1716,15500.0
2008-11-26 13:05:00,25.62,25.68,25.62,25.64,28500.0,15.1657,15.2012,15.1657,15.1775,28500.0
2008-11-26 13:10:00,25.61,25.62,25.57,25.57,8100.0,15.1598,15.1657,15.1361,15.1361,8100.0
2008-11-26 13:15:00,25.59,25.59,25.56,25.56,2900.0,15.1479,15.1479,15.1302,15.1302,2900.0
2008-11-26 13:20:00,25.61,25.62,25.54,25.55,42000.0,15.1598,15.1657,15.1183,15.1243,42000.0
2008-11-26 13:25:00,25.5,25.6,25.5,25.6,4500.0,15.0947,15.1539,15.0947,15.1539,4500.0
2008-11-26 13:30:00,25.62,25.62,25.46,25.46,47300.0,15.1657,15.1657,15.071,15.071,47300.0
2008-11-26 13:35:00,25.44,25.54,25.44,25.54,11000.0,15.0591,15.1183,15.0591,15.1183,11000.0
2008-11-26 13:40:00,25.52,25.57,25.48,25.56,6600.0,15.1065,15.1361,15.0828,15.1302,6600.0
2008-11-26 13:45:00,25.54,25.59,25.54,25.54,12900.0,15.1183,15.1479,15.1183,15.1183,12900.0
2008-11-26 13:50:00,25.56,25.6,25.52,25.52,15000.0,15.1302,15.1539,15.1065,15.1065,15000.0
2008-11-26 13:55:00,25.51,25.54,25.51,25.54,3600.0,15.1006,15.1183,15.1006,15.1183,3600.0
2008-11-26 14:00:00,25.48,25.51,25.45,25.51,15500.0,15.0828,15.1006,15.0651,15.1006,15500.0
2008-11-26 14:05:00,25.55,25.59,25.55,25.59,600.0,15.1243,15.1479,15.1243,15.1479,600.0
2008-11-26 14:10:00,25.56,25.61,25.56,25.6,50400.0,15.1302,15.1598,15.1302,15.1539,50400.0
2008-11-26 14:15:00,25.6,25.71,25.58,25.71,79400.0,15.1539,15.219,15.142,15.219,79400.0
2008-11-26 14:20:00,25.75,25.77,25.71,25.75,11000.0,15.2426,15.2545,15.219,15.2426,11000.0
2008-11-26 14:25:00,25.71,25.72,25.71,25.72,3700.0,15.219,15.2249,15.219,15.2249,3700.0
2008-11-26 14:30:00,25.73,25.86,25.73,25.82,18500.0,15.2308,15.3078,15.2308,15.2841,18500.0
2008-11-26 14:35:00,25.86,25.86,25.78,25.79,2000.0,15.3078,15.3078,15.2604,15.2663,2000.0
2008-11-26 14:40:00,25.8,25.96,25.8,25.93,65600.0,15.2722,15.367,15.2722,15.3492,65600.0
2008-11-26 14:45:00,25.93,25.97,25.88,25.96,53800.0,15.3492,15.3729,15.3196,15.367,53800.0
2008-11-26 14:50:00,25.96,25.99,25.93,25.95,54800.0,15.367,15.3847,15.3492,15.361,54800.0
2008-11-26 14:55:00,26.01,26.04,26.0,26.04,8300.0,15.3966,15.4143,15.3906,15.4143,8300.0
2008-11-26 15:00:00,26.02,26.08,26.0,26.0,17000.0,15.4025,15.438,15.3906,15.3906,17000.0
2008-11-26 15:05:00,26.0,26.05,25.99,26.01,29500.0,15.3906,15.4202,15.3847,15.3966,29500.0
2008-11-26 15:10:00,26.07,26.21,26.07,26.17,90400.0,15.4321,15.5149,15.4321,15.4913,90400.0
2008-11-26 15:15:00,26.15,26.19,26.06,26.06,98600.0,15.4794,15.5031,15.4261,15.4261,98600.0
2008-11-26 15:20:00,26.05,26.09,25.96,26.04,8600.0,15.4202,15.4439,15.367,15.4143,8600.0
2008-11-26 15:25:00,26.06,26.13,26.05,26.11,38500.0,15.4261,15.4676,15.4202,15.4557,38500.0
2008-11-26 15:30:00,26.11,26.2,26.09,26.16,111000.0,15.4557,15.509,15.4439,15.4853,111000.0
2008-11-26 15:35:00,26.22,26.23,26.13,26.16,22900.0,15.5209,15.5268,15.4676,15.4853,22900.0
2008-11-26 15:40:00,26.18,26.18,26.03,26.07,4100.0,15.4972,15.4972,15.4084,15.4321,4100.0
2008-11-26 15:45:00,26.06,26.16,26.02,26.05,29800.0,15.4261,15.4853,15.4025,15.4202,29800.0
2008-11-26 15:50:00,26.06,26.12,26.04,26.11,28900.0,15.4261,15.4617,15.4143,15.4557,28900.0
2008-11-26 15:55:00,26.12,26.31,26.12,26.18,72300.0,15.4617,15.5741,15.4617,15.4972,72300.0
2008-11-28 09:30:00,25.93,25.93,25.69,25.9,96500.0,15.3492,15.3492,15.2071,15.3314,96500.0
2008-11-28 09:35:00,25.88,25.97,25.84,25.97,26000.0,15.3196,15.3729,15.2959,15.3729,26000.0
2008-11-28 09:40:00,25.97,25.99,25.83,25.83,11300.0,15.3729,15.3847,15.29,15.29,11300.0
2008-11-28 09:45:00,25.86,25.89,25.82,25.85,15800.0,15.3078,15.3255,15.2841,15.3018,15800.0
2008-11-28 09:50:00,25.83,25.84,25.8,25.84,11700.0,15.29,15.2959,15.2722,15.2959,11700.0
2008-11-28 09:55:00,25.79,25.82,25.78,25.79,7100.0,15.2663,15.2841,15.2604,15.2663,7100.0
2008-11-28 10:00:00,25.8,25.89,25.8,25.85,4700.0,15.2722,15.3255,15.2722,15.3018,4700.0
2008-11-28 10:05:00,25.83,25.83,25.73,25.73,8000.0,15.29,15.29,15.2308,15.2308,8000.0
2008-11-28 10:10:00,25.77,25.82,25.77,25.78,2500.0,15.2545,15.2841,15.2545,15.2604,2500.0
2008-11-28 10:15:00,25.75,25.77,25.69,25.77,2400.0,15.2426,15.2545,15.2071,15.2545,2400.0
2008-11-28 10:20:00,25.75,25.81,25.75,25.8,4100.0,15.2426,15.2782,15.2426,15.2722,4100.0
2008-11-28 10:25:00,25.81,25.84,25.8,25.8,5100.0,15.2782,15.2959,15.2722,15.2722,5100.0
2008-11-28 10:30:00,25.79,25.79,25.71,25.73,4500.0,15.2663,15.2663,15.219,15.2308,4500.0
2008-11-28 10:35:00,25.72,25.78,25.71,25.73,5800.0,15.2249,15.2604,15.219,15.2308,5800.0
2008-11-28 10:40:00,25.7,25.78,25.7,25.74,11200.0,15.213,15.2604,15.213,15.2367,11200.0
2008-11-28 10:45:00,25.75,25.76,25.72,25.72,11200.0,15.2426,15.2486,15.2249,15.2249,11200.0
2008-11-28 10:50:00,25.73,25.78,25.72,25.78,2900.0,15.2308,15.2604,15.2249,15.2604,2900.0
2008-11-28 10:55:00,25.79,25.83,25.78,25.82,3800.0,15.2663,15.29,15.2604,15.2841,3800.0
2008-11-28 11:00:00,25.82,25.86,25.79,25.79,12300.0,15.2841,15.3078,15.2663,15.2663,12300.0
2008-11-28 11:05:00,25.77,25.79,25.76,25.79,7400.0,15.2545,15.2663,15.2486,15.2663,7400.0
2008-11-28 11:10:00,25.8,25.83,25.79,25.81,2800.0,15.2722,15.29,15.2663,15.2782,2800.0
2008-11-28 11:15:00,25.74,25.75,25.74,25.74,1200.0,15.2367,15.2426,15.2367,15.2367,1200.0
2008-11-28 11:20:00,25.74,25.74,25.74,25.74,1600.0,15.2367,15.2367,15.2367,15.2367,1600.0
2008-11-28 11:25:00,25.81,25.93,25.81,25.93,9300.0,15.2782,15.3492,15.2782,15.3492,9300.0
2008-11-28 11:30:00,25.94,25.99,25.9,25.9,7100.0,15.3551,15.3847,15.3314,15.3314,7100.0
2008-11-28 11:35:00,25.89,25.95,25.89,25.95,3500.0,15.3255,15.361,15.3255,15.361,3500.0
2008-11-28 11:40:00,25.95,25.96,25.94,25.95,24100.0,15.361,15.367,15.3551,15.361,24100.0
2008-11-28 11:45:00,26.01,26.03,25.99,26.03,10700.0,15.3966,15.4084,15.3847,15.4084,10700.0
2008-11-28 11:50:00,26.04,26.1,26.04,26.1,5100.0,15.4143,15.4498,15.4143,15.4498,5100.0
2008-11-28 11:55:00,26.1,26.1,26.05,26.06,21500.0,15.4498,15.4498,15.4202,15.4261,21500.0
2008-11-28 12:00:00,26.07,26.1,26.02,26.06,5200.0,15.4321,15.4498,15.4025,15.4261,5200.0
2008-11-28 12:05:00,26.04,26.07,26.04,26.04,16300.0,15.4143,15.4321,15.4143,15.4143,16300.0
2008-11-28 12:10:00,26.06,26.11,26.05,26.1,8900.0,15.4261,15.4557,15.4202,15.4498,8900.0
2008-11-28 12:15:00,26.12,26.16,26.01,26.02,20000.0,15.4617,15.4853,15.3966,15.4025,20000.0
2008-11-28 12:20:00,25.99,26.06,25.98,26.03,19600.0,15.3847,15.4261,15.3788,15.4084,19600.0
2008-11-28 12:25:00,26.02,26.11,26.0,26.11,42800.0,15.4025,15.4557,15.3906,15.4557,42800.0
2008-11-28 12:30:00,26.06,26.09,26.01,26.04,23100.0,15.4261,15.4439,15.3966,15.4143,23100.0
2008-11-28 12:35:00,26.04,26.12,26.04,26.07,18400.0,15.4143,15.4617,15.4143,15.4321,18400.0
2008-11-28 12:40:00,26.07,26.13,26.06,26.13,18600.0,15.4321,15.4676,15.4261,15.4676,18600.0
2008-11-28 12:45:00,26.12,26.14,26.08,26.1,38800.0,15.4617,15.4735,15.438,15.4498,38800.0
2008-11-28 12:50:00,26.11,26.17,26.08,26.17,15700.0,15.4557,15.4913,15.438,15.4913,15700.0
2008-11-28 12:55:00,26.17,26.18,26.07,26.09,18500.0,15.4913,15.4972,15.4321,15.4439,18500.0
2008-11-28 13:00:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:05:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:10:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:15:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:20:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:25:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:30:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:35:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:40:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:45:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:50:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 13:55:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:00:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:05:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:10:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:15:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:20:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:25:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:30:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:35:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:40:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:45:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:50:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 14:55:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:00:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:05:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:10:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:15:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:20:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:25:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:30:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:35:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:40:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:45:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:50:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-11-28 15:55:00,26.09,26.09,26.09,26.09,0.0,15.4439,15.4439,15.4439,15.4439,0.0
2008-12-01 09:30:00,25.2,25.25,25.02,25.02,94100.0,14.9171,14.9467,14.8105,14.8105,94100.0
2008-12-01 09:35:00,25.03,25.06,24.99,25.0,59400.0,14.8164,14.8342,14.7928,14.7987,59400.0
2008-12-01 09:40:00,25.0,25.0,24.82,24.86,48800.0,14.7987,14.7987,14.6921,14.7158,48800.0
2008-12-01 09:45:00,24.85,24.92,24.81,24.89,87900.0,14.7099,14.7513,14.6862,14.7336,87900.0
2008-12-01 09:50:00,24.9,24.93,24.75,24.89,437900.0,14.7395,14.7572,14.6507,14.7336,437900.0
2008-12-01 09:55:00,24.9,24.9,24.86,24.87,69300.0,14.7395,14.7395,14.7158,14.7217,69300.0
2008-12-01 10:00:00,24.87,24.92,24.82,24.9,39800.0,14.7217,14.7513,14.6921,14.7395,39800.0
2008-12-01 10:05:00,24.91,24.96,24.83,24.87,583500.0,14.7454,14.775,14.6981,14.7217,583500.0
2008-12-01 10:10:00,24.87,24.88,24.79,24.8,92400.0,14.7217,14.7277,14.6744,14.6803,92400.0
2008-12-01 10:15:00,24.81,24.83,24.73,24.74,103700.0,14.6862,14.6981,14.6389,14.6448,103700.0
2008-12-01 10:20:00,24.74,24.83,24.74,24.81,87700.0,14.6448,14.6981,14.6448,14.6862,87700.0
2008-12-01 10:25:00,24.79,24.81,24.68,24.69,397000.0,14.6744,14.6862,14.6093,14.6152,397000.0
2008-12-01 10:30:00,24.68,24.69,24.6,24.66,52400.0,14.6093,14.6152,14.5619,14.5974,52400.0
2008-12-01 10:35:00,24.67,24.68,24.65,24.66,111100.0,14.6033,14.6093,14.5915,14.5974,111100.0
2008-12-01 10:40:00,24.66,24.68,24.58,24.65,125000.0,14.5974,14.6093,14.5501,14.5915,125000.0
2008-12-01 10:45:00,24.66,24.68,24.61,24.63,55800.0,14.5974,14.6093,14.5678,14.5797,55800.0
2008-12-01 10:50:00,24.65,24.68,24.55,24.57,15100.0,14.5915,14.6093,14.5323,14.5441,15100.0
2008-12-01 10:55:00,24.56,24.59,24.39,24.39,34100.0,14.5382,14.556,14.4376,14.4376,34100.0
2008-12-01 11:00:00,24.38,24.46,24.38,24.46,27700.0,14.4317,14.479,14.4317,14.479,27700.0
2008-12-01 11:05:00,24.46,24.46,24.38,24.38,41800.0,14.479,14.479,14.4317,14.4317,41800.0
2008-12-01 11:10:00,24.39,24.42,24.37,24.42,25900.0,14.4376,14.4554,14.4258,14.4554,25900.0
2008-12-01 11:15:00,24.42,24.5,24.42,24.48,37000.0,14.4554,14.5027,14.4554,14.4909,37000.0
2008-12-01 11:20:00,24.48,24.51,24.46,24.48,12200.0,14.4909,14.5086,14.479,14.4909,12200.0
2008-12-01 11:25:00,24.47,24.47,24.21,24.3,134100.0,14.485,14.485,14.331,14.3843,134100.0
2008-12-01 11:30:00,24.29,24.38,24.27,24.38,26600.0,14.3784,14.4317,14.3666,14.4317,26600.0
2008-12-01 11:35:00,24.38,24.49,24.36,24.48,34600.0,14.4317,14.4968,14.4198,14.4909,34600.0
2008-12-01 11:40:00,24.48,24.5,24.48,24.49,33800.0,14.4909,14.5027,14.4909,14.4968,33800.0
2008-12-01 11:45:00,24.5,24.56,24.48,24.49,124500.0,14.5027,14.5382,14.4909,14.4968,124500.0
2008-12-01 11:50:00,24.5,24.51,24.45,24.51,83600.0,14.5027,14.5086,14.4731,14.5086,83600.0
2008-12-01 11:55:00,24.49,24.54,24.49,24.5,76700.0,14.4968,14.5264,14.4968,14.5027,76700.0
2008-12-01 12:00:00,24.47,24.5,24.4,24.4,188300.0,14.485,14.5027,14.4435,14.4435,188300.0
2008-12-01 12:05:00,24.41,24.48,24.4,24.41,26300.0,14.4494,14.4909,14.4435,14.4494,26300.0
2008-12-01 12:10:00,24.43,24.51,24.43,24.5,98800.0,14.4613,14.5086,14.4613,14.5027,98800.0
2008-12-01 12:15:00,24.5,24.51,24.42,24.43,53800.0,14.5027,14.5086,14.4554,14.4613,53800.0
2008-12-01 12:20:00,24.42,24.44,24.36,24.4,24100.0,14.4554,14.4672,14.4198,14.4435,24100.0
2008-12-01 12:25:00,24.4,24.4,24.31,24.34,33600.0,14.4435,14.4435,14.3902,14.408,33600.0
2008-12-01 12:30:00,24.35,24.43,24.35,24.41,22600.0,14.4139,14.4613,14.4139,14.4494,22600.0
2008-12-01 12:35:00,24.4,24.41,24.34,24.35,13800.0,14.4435,14.4494,14.408,14.4139,13800.0
2008-12-01 12:40:00,24.35,24.37,24.32,24.37,26000.0,14.4139,14.4258,14.3962,14.4258,26000.0
2008-12-01 12:45:00,24.36,24.42,24.36,24.42,26900.0,14.4198,14.4554,14.4198,14.4554,26900.0
2008-12-01 12:50:00,24.4,24.41,24.27,24.35,23800.0,14.4435,14.4494,14.3666,14.4139,23800.0
2008-12-01 12:55:00,24.34,24.36,24.3,24.3,24400.0,14.408,14.4198,14.3843,14.3843,24400.0
2008-12-01 13:00:00,24.3,24.32,24.28,24.31,16800.0,14.3843,14.3962,14.3725,14.3902,16800.0
2008-12-01 13:05:00,24.31,24.36,24.29,24.34,13400.0,14.3902,14.4198,14.3784,14.408,13400.0
2008-12-01 13:10:00,24.34,24.45,24.34,24.45,57600.0,14.408,14.4731,14.408,14.4731,57600.0
2008-12-01 13:15:00,24.44,24.48,24.42,24.42,27000.0,14.4672,14.4909,14.4554,14.4554,27000.0
2008-12-01 13:20:00,24.44,24.46,24.38,24.38,21600.0,14.4672,14.479,14.4317,14.4317,21600.0
2008-12-01 13:25:00,24.38,24.38,24.32,24.33,28200.0,14.4317,14.4317,14.3962,14.4021,28200.0
2008-12-01 13:30:00,24.38,24.46,24.38,24.44,24900.0,14.4317,14.479,14.4317,14.4672,24900.0
2008-12-01 13:35:00,24.44,24.48,24.4,24.43,29300.0,14.4672,14.4909,14.4435,14.4613,29300.0
2008-12-01 13:40:00,24.43,24.45,24.37,24.37,23200.0,14.4613,14.4731,14.4258,14.4258,23200.0
2008-12-01 13:45:00,24.37,24.45,24.33,24.33,11600.0,14.4258,14.4731,14.4021,14.4021,11600.0
2008-12-01 13:50:00,24.33,24.36,24.29,24.34,16300.0,14.4021,14.4198,14.3784,14.408,16300.0
2008-12-01 13:55:00,24.35,24.45,24.35,24.41,7900.0,14.4139,14.4731,14.4139,14.4494,7900.0
2008-12-01 14:00:00,24.4,24.4,24.28,24.34,236500.0,14.4435,14.4435,14.3725,14.408,236500.0
2008-12-01 14:05:00,24.33,24.39,24.27,24.39,59800.0,14.4021,14.4376,14.3666,14.4376,59800.0
2008-12-01 14:10:00,24.39,24.41,24.31,24.41,96400.0,14.4376,14.4494,14.3902,14.4494,96400.0
2008-12-01 14:15:00,24.41,24.42,24.29,24.3,48000.0,14.4494,14.4554,14.3784,14.3843,48000.0
2008-12-01 14:20:00,24.32,24.38,24.31,24.37,32900.0,14.3962,14.4317,14.3902,14.4258,32900.0
2008-12-01 14:25:00,24.43,24.46,24.39,24.42,20800.0,14.4613,14.479,14.4376,14.4554,20800.0
2008-12-01 14:30:00,24.42,24.52,24.42,24.48,21300.0,14.4554,14.5145,14.4554,14.4909,21300.0
2008-12-01 14:35:00,24.48,24.49,24.41,24.41,27200.0,14.4909,14.4968,14.4494,14.4494,27200.0
2008-12-01 14:40:00,24.4,24.47,24.4,24.42,11600.0,14.4435,14.485,14.4435,14.4554,11600.0
2008-12-01 14:45:00,24.41,24.49,24.41,24.45,22500.0,14.4494,14.4968,14.4494,14.4731,22500.0
2008-12-01 14:50:00,24.47,24.57,24.47,24.57,3900.0,14.485,14.5441,14.485,14.5441,3900.0
2008-12-01 14:55:00,24.53,24.54,24.47,24.47,14400.0,14.5205,14.5264,14.485,14.485,14400.0
2008-12-01 15:00:00,24.46,24.5,24.35,24.39,13300.0,14.479,14.5027,14.4139,14.4376,13300.0
2008-12-01 15:05:00,24.38,24.48,24.35,24.38,16300.0,14.4317,14.4909,14.4139,14.4317,16300.0
2008-12-01 15:10:00,24.36,24.42,24.35,24.36,14300.0,14.4198,14.4554,14.4139,14.4198,14300.0
2008-12-01 15:15:00,24.36,24.4,24.33,24.4,35200.0,14.4198,14.4435,14.4021,14.4435,35200.0
2008-12-01 15:20:00,24.33,24.34,24.2,24.2,32000.0,14.4021,14.408,14.3251,14.3251,32000.0
2008-12-01 15:25:00,24.24,24.28,24.21,24.24,21400.0,14.3488,14.3725,14.331,14.3488,21400.0
2008-12-01 15:30:00,24.22,24.25,24.18,24.19,13400.0,14.337,14.3547,14.3133,14.3192,13400.0
2008-12-01 15:35:00,24.19,24.21,24.16,24.16,21000.0,14.3192,14.331,14.3014,14.3014,21000.0
2008-12-01 15:40:00,24.15,24.15,24.0,24.01,24800.0,14.2955,14.2955,14.2067,14.2127,24800.0
2008-12-01 15:45:00,24.02,24.05,23.95,24.02,39700.0,14.2186,14.2363,14.1771,14.2186,39700.0
2008-12-01 15:50:00,24.04,24.1,23.96,23.96,96200.0,14.2304,14.2659,14.1831,14.1831,96200.0
2008-12-01 15:55:00,24.03,24.04,23.86,23.94,71300.0,14.2245,14.2304,14.1239,14.1712,71300.0
2008-12-02 09:30:00,24.85,24.86,24.74,24.74,71200.0,14.7099,14.7158,14.6448,14.6448,71200.0
2008-12-02 09:35:00,24.74,24.83,24.71,24.78,38600.0,14.6448,14.6981,14.627,14.6685,38600.0
2008-12-02 09:40:00,24.76,24.76,24.58,24.58,29500.0,14.6566,14.6566,14.5501,14.5501,29500.0
2008-12-02 09:45:00,24.57,24.57,24.48,24.48,22900.0,14.5441,14.5441,14.4909,14.4909,22900.0
2008-12-02 09:50:00,24.5,24.61,24.5,24.58,3800.0,14.5027,14.5678,14.5027,14.5501,3800.0
2008-12-02 09:55:00,24.61,24.65,24.55,24.58,5000.0,14.5678,14.5915,14.5323,14.5501,5000.0
2008-12-02 10:00:00,24.63,24.77,24.59,24.77,19400.0,14.5797,14.6625,14.556,14.6625,19400.0
2008-12-02 10:05:00,24.76,24.89,24.76,24.85,11900.0,14.6566,14.7336,14.6566,14.7099,11900.0
2008-12-02 10:10:00,24.88,24.99,24.85,24.93,29500.0,14.7277,14.7928,14.7099,14.7572,29500.0
2008-12-02 10:15:00,24.96,25.0,24.91,24.92,12700.0,14.775,14.7987,14.7454,14.7513,12700.0
2008-12-02 10:20:00,24.94,25.02,24.88,25.02,26500.0,14.7632,14.8105,14.7277,14.8105,26500.0
2008-12-02 10:25:00,24.99,25.0,24.95,24.97,25500.0,14.7928,14.7987,14.7691,14.7809,25500.0
2008-12-02 10:30:00,24.98,25.02,24.97,25.0,7700.0,14.7868,14.8105,14.7809,14.7987,7700.0
2008-12-02 10:35:00,24.96,25.05,24.96,25.05,5600.0,14.775,14.8283,14.775,14.8283,5600.0
2008-12-02 10:40:00,25.05,25.1,25.05,25.06,4600.0,14.8283,14.8579,14.8283,14.8342,4600.0
2008-12-02 10:45:00,25.09,25.09,25.02,25.03,11500.0,14.852,14.852,14.8105,14.8164,11500.0
2008-12-02 10:50:00,25.01,25.08,24.96,24.96,130700.0,14.8046,14.846,14.775,14.775,130700.0
2008-12-02 10:55:00,24.95,25.02,24.94,24.98,16100.0,14.7691,14.8105,14.7632,14.7868,16100.0
2008-12-02 11:00:00,24.97,25.02,24.95,25.01,3600.0,14.7809,14.8105,14.7691,14.8046,3600.0
2008-12-02 11:05:00,24.98,24.98,24.92,24.95,5600.0,14.7868,14.7868,14.7513,14.7691,5600.0
2008-12-02 11:10:00,24.95,24.98,24.84,24.84,25100.0,14.7691,14.7868,14.704,14.704,25100.0
2008-12-02 11:15:00,24.82,24.85,24.78,24.83,32900.0,14.6921,14.7099,14.6685,14.6981,32900.0
2008-12-02 11:20:00,24.88,24.93,24.87,24.87,63600.0,14.7277,14.7572,14.7217,14.7217,63600.0
2008-12-02 11:25:00,24.85,24.99,24.85,24.96,9700.0,14.7099,14.7928,14.7099,14.775,9700.0
2008-12-02 11:30:00,24.99,25.05,24.96,24.97,46800.0,14.7928,14.8283,14.775,14.7809,46800.0
2008-12-02 11:35:00,24.92,24.97,24.92,24.93,11200.0,14.7513,14.7809,14.7513,14.7572,11200.0
2008-12-02 11:40:00,24.93,24.96,24.9,24.91,4200.0,14.7572,14.775,14.7395,14.7454,4200.0
2008-12-02 11:45:00,24.9,25.02,24.9,25.02,7500.0,14.7395,14.8105,14.7395,14.8105,7500.0
2008-12-02 11:50:00,25.07,25.08,25.03,25.03,2700.0,14.8401,14.846,14.8164,14.8164,2700.0
2008-12-02 11:55:00,25.08,25.16,25.07,25.13,5900.0,14.846,14.8934,14.8401,14.8756,5900.0
2008-12-02 12:00:00,25.15,25.17,25.11,25.15,7800.0,14.8875,14.8993,14.8638,14.8875,7800.0
2008-12-02 12:05:00,25.12,25.18,25.12,25.14,36900.0,14.8697,14.9052,14.8697,14.8816,36900.0
2008-12-02 12:10:00,25.17,25.19,25.11,25.14,18800.0,14.8993,14.9112,14.8638,14.8816,18800.0
2008-12-02 12:15:00,25.15,25.16,25.12,25.14,11600.0,14.8875,14.8934,14.8697,14.8816,11600.0
2008-12-02 12:20:00,25.21,25.22,25.18,25.19,10300.0,14.923,14.9289,14.9052,14.9112,10300.0
2008-12-02 12:25:00,25.19,25.25,25.19,25.23,33600.0,14.9112,14.9467,14.9112,14.9348,33600.0
2008-12-02 12:30:00,25.26,25.26,25.19,25.19,26700.0,14.9526,14.9526,14.9112,14.9112,26700.0
2008-12-02 12:35:00,25.19,25.23,25.19,25.2,10400.0,14.9112,14.9348,14.9112,14.9171,10400.0
2008-12-02 12:40:00,25.19,25.19,25.11,25.15,22100.0,14.9112,14.9112,14.8638,14.8875,22100.0
2008-12-02 12:45:00,25.1,25.14,25.09,25.1,8300.0,14.8579,14.8816,14.852,14.8579,8300.0
2008-12-02 12:50:00,25.12,25.12,25.06,25.07,5800.0,14.8697,14.8697,14.8342,14.8401,5800.0
2008-12-02 12:55:00,25.06,25.13,25.06,25.11,12500.0,14.8342,14.8756,14.8342,14.8638,12500.0
2008-12-02 13:00:00,25.08,25.11,25.07,25.1,10500.0,14.846,14.8638,14.8401,14.8579,10500.0
2008-12-02 13:05:00,25.1,25.13,25.07,25.08,22100.0,14.8579,14.8756,14.8401,14.846,22100.0
2008-12-02 13:10:00,25.08,25.15,25.06,25.14,10300.0,14.846,14.8875,14.8342,14.8816,10300.0
2008-12-02 13:15:00,25.14,25.15,25.11,25.11,8200.0,14.8816,14.8875,14.8638,14.8638,8200.0
2008-12-02 13:20:00,25.11,25.14,25.11,25.11,9600.0,14.8638,14.8816,14.8638,14.8638,9600.0
2008-12-02 13:25:00,25.11,25.15,25.11,25.13,63100.0,14.8638,14.8875,14.8638,14.8756,63100.0
2008-12-02 13:30:00,25.12,25.12,24.99,25.01,21800.0,14.8697,14.8697,14.7928,14.8046,21800.0
2008-12-02 13:35:00,25.02,25.06,24.97,24.98,18500.0,14.8105,14.8342,14.7809,14.7868,18500.0
2008-12-02 13:40:00,24.97,25.06,24.97,25.0,27500.0,14.7809,14.8342,14.7809,14.7987,27500.0
2008-12-02 13:45:00,25.01,25.05,24.98,24.99,14900.0,14.8046,14.8283,14.7868,14.7928,14900.0
2008-12-02 13:50:00,24.98,24.99,24.91,24.96,26600.0,14.7868,14.7928,14.7454,14.775,26600.0
2008-12-02 13:55:00,24.95,24.96,24.91,24.91,18800.0,14.7691,14.775,14.7454,14.7454,18800.0
2008-12-02 14:00:00,24.93,24.95,24.73,24.74,12000.0,14.7572,14.7691,14.6389,14.6448,12000.0
2008-12-02 14:05:00,24.72,24.75,24.68,24.68,72800.0,14.6329,14.6507,14.6093,14.6093,72800.0
2008-12-02 14:10:00,24.66,24.71,24.64,24.71,25200.0,14.5974,14.627,14.5856,14.627,25200.0
2008-12-02 14:15:00,24.71,24.72,24.65,24.67,13300.0,14.627,14.6329,14.5915,14.6033,13300.0
2008-12-02 14:20:00,24.64,24.65,24.57,24.58,12800.0,14.5856,14.5915,14.5441,14.5501,12800.0
2008-12-02 14:25:00,24.58,24.65,24.51,24.65,49700.0,14.5501,14.5915,14.5086,14.5915,49700.0
2008-12-02 14:30:00,24.64,24.72,24.57,24.67,17800.0,14.5856,14.6329,14.5441,14.6033,17800.0
2008-12-02 14:35:00,24.69,24.74,24.64,24.7,20000.0,14.6152,14.6448,14.5856,14.6211,20000.0
2008-12-02 14:40:00,24.71,24.75,24.67,24.72,44900.0,14.627,14.6507,14.6033,14.6329,44900.0
2008-12-02 14:45:00,24.69,24.73,24.66,24.7,24500.0,14.6152,14.6389,14.5974,14.6211,24500.0
2008-12-02 14:50:00,24.67,24.83,24.67,24.8,32800.0,14.6033,14.6981,14.6033,14.6803,32800.0
2008-12-02 14:55:00,24.78,24.87,24.78,24.84,22800.0,14.6685,14.7217,14.6685,14.704,22800.0
2008-12-02 15:00:00,24.83,24.83,24.69,24.73,19400.0,14.6981,14.6981,14.6152,14.6389,19400.0
2008-12-02 15:05:00,24.73,24.73,24.56,24.63,20900.0,14.6389,14.6389,14.5382,14.5797,20900.0
2008-12-02 15:10:00,24.62,24.69,24.59,24.62,93200.0,14.5737,14.6152,14.556,14.5737,93200.0
2008-12-02 15:15:00,24.67,24.88,24.66,24.88,28700.0,14.6033,14.7277,14.5974,14.7277,28700.0
2008-12-02 15:20:00,24.88,25.0,24.86,24.99,77700.0,14.7277,14.7987,14.7158,14.7928,77700.0
2008-12-02 15:25:00,24.99,25.09,24.96,25.05,86400.0,14.7928,14.852,14.775,14.8283,86400.0
2008-12-02 15:30:00,25.05,25.11,25.01,25.07,80300.0,14.8283,14.8638,14.8046,14.8401,80300.0
2008-12-02 15:35:00,25.08,25.13,25.08,25.09,44300.0,14.846,14.8756,14.846,14.852,44300.0
2008-12-02 15:40:00,25.08,25.12,24.99,25.02,29300.0,14.846,14.8697,14.7928,14.8105,29300.0
2008-12-02 15:45:00,25.07,25.11,24.86,24.86,27300.0,14.8401,14.8638,14.7158,14.7158,27300.0
2008-12-02 15:50:00,24.92,25.12,24.8,25.12,159800.0,14.7513,14.8697,14.6803,14.8697,159800.0
2008-12-02 15:55:00,25.12,25.3,25.12,25.13,131900.0,14.8697,14.9763,14.8697,14.8756,131900.0
2008-12-03 09:30:00,24.56,24.63,24.4,24.5,118300.0,14.5382,14.5797,14.4435,14.5027,118300.0
2008-12-03 09:35:00,24.49,24.54,24.49,24.53,44300.0,14.4968,14.5264,14.4968,14.5205,44300.0
2008-12-03 09:40:00,24.53,24.58,24.48,24.58,69000.0,14.5205,14.5501,14.4909,14.5501,69000.0
2008-12-03 09:45:00,24.57,24.57,24.47,24.49,50500.0,14.5441,14.5441,14.485,14.4968,50500.0
2008-12-03 09:50:00,24.48,24.52,24.45,24.47,21100.0,14.4909,14.5145,14.4731,14.485,21100.0
2008-12-03 09:55:00,24.47,24.47,24.4,24.45,15200.0,14.485,14.485,14.4435,14.4731,15200.0
2008-12-03 10:00:00,24.41,24.47,24.34,24.47,36200.0,14.4494,14.485,14.408,14.485,36200.0
2008-12-03 10:05:00,24.52,24.66,24.52,24.62,15500.0,14.5145,14.5974,14.5145,14.5737,15500.0
2008-12-03 10:10:00,24.6,24.61,24.56,24.6,10000.0,14.5619,14.5678,14.5382,14.5619,10000.0
2008-12-03 10:15:00,24.66,24.68,24.63,24.63,20000.0,14.5974,14.6093,14.5797,14.5797,20000.0
2008-12-03 10:20:00,24.62,24.67,24.62,24.63,3800.0,14.5737,14.6033,14.5737,14.5797,3800.0
2008-12-03 10:25:00,24.66,24.75,24.63,24.75,13800.0,14.5974,14.6507,14.5797,14.6507,13800.0
2008-12-03 10:30:00,24.75,24.89,24.75,24.89,9000.0,14.6507,14.7336,14.6507,14.7336,9000.0
2008-12-03 10:35:00,24.91,24.95,24.86,24.86,21500.0,14.7454,14.7691,14.7158,14.7158,21500.0
2008-12-03 10:40:00,24.85,24.89,24.81,24.81,13600.0,14.7099,14.7336,14.6862,14.6862,13600.0
2008-12-03 10:45:00,24.92,24.98,24.88,24.97,22600.0,14.7513,14.7868,14.7277,14.7809,22600.0
2008-12-03 10:50:00,25.01,25.08,24.99,25.08,8200.0,14.8046,14.846,14.7928,14.846,8200.0
2008-12-03 10:55:00,25.1,25.16,25.08,25.16,18500.0,14.8579,14.8934,14.846,14.8934,18500.0
2008-12-03 11:00:00,25.18,25.19,25.13,25.15,18900.0,14.9052,14.9112,14.8756,14.8875,18900.0
2008-12-03 11:05:00,25.17,25.18,25.14,25.17,9700.0,14.8993,14.9052,14.8816,14.8993,9700.0
2008-12-03 11:10:00,25.17,25.26,25.16,25.26,19700.0,14.8993,14.9526,14.8934,14.9526,19700.0
2008-12-03 11:15:00,25.24,25.33,25.21,25.21,27600.0,14.9408,14.994,14.923,14.923,27600.0
2008-12-03 11:20:00,25.21,25.21,25.19,25.21,9000.0,14.923,14.923,14.9112,14.923,9000.0
2008-12-03 11:25:00,25.19,25.25,25.1,25.11,26800.0,14.9112,14.9467,14.8579,14.8638,26800.0
2008-12-03 11:30:00,25.1,25.18,25.09,25.14,7900.0,14.8579,14.9052,14.852,14.8816,7900.0
2008-12-03 11:35:00,25.11,25.17,25.11,25.17,3700.0,14.8638,14.8993,14.8638,14.8993,3700.0
2008-12-03 11:40:00,25.17,25.3,25.17,25.2,20000.0,14.8993,14.9763,14.8993,14.9171,20000.0
2008-12-03 11:45:00,25.17,25.19,25.13,25.14,15700.0,14.8993,14.9112,14.8756,14.8816,15700.0
2008-12-03 11:50:00,25.17,25.25,25.17,25.25,24000.0,14.8993,14.9467,14.8993,14.9467,24000.0
2008-12-03 11:55:00,25.3,25.33,25.27,25.33,11600.0,14.9763,14.994,14.9585,14.994,11600.0
2008-12-03 12:00:00,25.3,25.33,25.12,25.12,65600.0,14.9763,14.994,14.8697,14.8697,65600.0
2008-12-03 12:05:00,25.13,25.18,25.06,25.06,16800.0,14.8756,14.9052,14.8342,14.8342,16800.0
2008-12-03 12:10:00,25.13,25.15,25.11,25.11,4900.0,14.8756,14.8875,14.8638,14.8638,4900.0
2008-12-03 12:15:00,25.14,25.14,25.02,25.03,17200.0,14.8816,14.8816,14.8105,14.8164,17200.0
2008-12-03 12:20:00,25.0,25.06,25.0,25.05,10400.0,14.7987,14.8342,14.7987,14.8283,10400.0
2008-12-03 12:25:00,25.07,25.16,25.07,25.1,13100.0,14.8401,14.8934,14.8401,14.8579,13100.0
2008-12-03 12:30:00,25.18,25.18,25.15,25.15,4100.0,14.9052,14.9052,14.8875,14.8875,4100.0
2008-12-03 12:35:00,25.15,25.22,25.15,25.19,11200.0,14.8875,14.9289,14.8875,14.9112,11200.0
2008-12-03 12:40:00,25.19,25.2,25.12,25.13,9500.0,14.9112,14.9171,14.8697,14.8756,9500.0
2008-12-03 12:45:00,25.15,25.18,25.11,25.11,14700.0,14.8875,14.9052,14.8638,14.8638,14700.0
2008-12-03 12:50:00,25.1,25.13,25.05,25.13,9900.0,14.8579,14.8756,14.8283,14.8756,9900.0
2008-12-03 12:55:00,25.2,25.22,25.1,25.12,14600.0,14.9171,14.9289,14.8579,14.8697,14600.0
2008-12-03 13:00:00,25.13,25.13,25.08,25.11,10200.0,14.8756,14.8756,14.846,14.8638,10200.0
2008-12-03 13:05:00,25.11,25.11,25.04,25.04,10200.0,14.8638,14.8638,14.8224,14.8224,10200.0
2008-12-03 13:10:00,25.04,25.05,24.99,25.05,21000.0,14.8224,14.8283,14.7928,14.8283,21000.0
2008-12-03 13:15:00,25.04,25.07,25.03,25.07,12400.0,14.8224,14.8401,14.8164,14.8401,12400.0
2008-12-03 13:20:00,25.09,25.13,24.97,24.97,5700.0,14.852,14.8756,14.7809,14.7809,5700.0
2008-12-03 13:25:00,24.94,24.94,24.9,24.92,14500.0,14.7632,14.7632,14.7395,14.7513,14500.0
2008-12-03 13:30:00,24.9,24.9,24.85,24.87,4300.0,14.7395,14.7395,14.7099,14.7217,4300.0
2008-12-03 13:35:00,24.89,24.9,24.84,24.86,23900.0,14.7336,14.7395,14.704,14.7158,23900.0
2008-12-03 13:40:00,24.82,24.82,24.72,24.77,8700.0,14.6921,14.6921,14.6329,14.6625,8700.0
2008-12-03 13:45:00,24.77,24.77,24.69,24.74,21000.0,14.6625,14.6625,14.6152,14.6448,21000.0
2008-12-03 13:50:00,24.73,24.76,24.65,24.65,9200.0,14.6389,14.6566,14.5915,14.5915,9200.0
2008-12-03 13:55:00,24.71,24.73,24.7,24.71,10000.0,14.627,14.6389,14.6211,14.627,10000.0
2008-12-03 14:00:00,24.76,24.85,24.76,24.85,17300.0,14.6566,14.7099,14.6566,14.7099,17300.0
2008-12-03 14:05:00,24.82,24.82,24.68,24.8,27300.0,14.6921,14.6921,14.6093,14.6803,27300.0
2008-12-03 14:10:00,24.86,24.88,24.79,24.83,20100.0,14.7158,14.7277,14.6744,14.6981,20100.0
2008-12-03 14:15:00,24.78,24.96,24.78,24.95,22400.0,14.6685,14.775,14.6685,14.7691,22400.0
2008-12-03 14:20:00,24.95,24.98,24.86,24.97,10400.0,14.7691,14.7868,14.7158,14.7809,10400.0
2008-12-03 14:25:00,24.97,25.12,24.97,25.05,18700.0,14.7809,14.8697,14.7809,14.8283,18700.0
2008-12-03 14:30:00,25.07,25.18,25.06,25.13,50400.0,14.8401,14.9052,14.8342,14.8756,50400.0
2008-12-03 14:35:00,25.12,25.16,25.01,25.05,181300.0,14.8697,14.8934,14.8046,14.8283,181300.0
2008-12-03 14:40:00,25.07,25.12,25.01,25.09,69900.0,14.8401,14.8697,14.8046,14.852,69900.0
2008-12-03 14:45:00,25.08,25.13,25.08,25.11,130400.0,14.846,14.8756,14.846,14.8638,130400.0
2008-12-03 14:50:00,25.11,25.16,25.08,25.13,136800.0,14.8638,14.8934,14.846,14.8756,136800.0
2008-12-03 14:55:00,25.12,25.17,25.01,25.01,53100.0,14.8697,14.8993,14.8046,14.8046,53100.0
2008-12-03 15:00:00,24.99,25.05,24.88,24.93,87900.0,14.7928,14.8283,14.7277,14.7572,87900.0
2008-12-03 15:05:00,24.92,25.17,24.92,25.12,135700.0,14.7513,14.8993,14.7513,14.8697,135700.0
2008-12-03 15:10:00,25.12,25.19,25.07,25.1,123400.0,14.8697,14.9112,14.8401,14.8579,123400.0
2008-12-03 15:15:00,25.13,25.17,24.96,25.1,77100.0,14.8756,14.8993,14.775,14.8579,77100.0
2008-12-03 15:20:00,25.15,25.21,25.08,25.08,24700.0,14.8875,14.923,14.846,14.846,24700.0
2008-12-03 15:25:00,25.07,25.18,25.02,25.17,59400.0,14.8401,14.9052,14.8105,14.8993,59400.0
2008-12-03 15:30:00,25.15,25.22,25.1,25.22,7800.0,14.8875,14.9289,14.8579,14.9289,7800.0
2008-12-03 15:35:00,25.22,25.25,25.19,25.25,27900.0,14.9289,14.9467,14.9112,14.9467,27900.0
2008-12-03 15:40:00,25.29,25.42,25.29,25.38,47100.0,14.9703,15.0473,14.9703,15.0236,47100.0
2008-12-03 15:45:00,25.38,25.38,25.26,25.33,52800.0,15.0236,15.0236,14.9526,14.994,52800.0
2008-12-03 15:50:00,25.3,25.49,25.28,25.47,65900.0,14.9763,15.0887,14.9644,15.0769,65900.0
2008-12-03 15:55:00,25.47,25.51,25.39,25.46,101000.0,15.0769,15.1006,15.0295,15.071,101000.0
2008-12-04 09:30:00,24.83,24.85,24.73,24.85,93200.0,14.6981,14.7099,14.6389,14.7099,93200.0
2008-12-04 09:35:00,24.86,24.91,24.81,24.89,17200.0,14.7158,14.7454,14.6862,14.7336,17200.0
2008-12-04 09:40:00,24.89,24.99,24.89,24.93,7300.0,14.7336,14.7928,14.7336,14.7572,7300.0
2008-12-04 09:45:00,24.91,25.02,24.88,25.02,16700.0,14.7454,14.8105,14.7277,14.8105,16700.0
2008-12-04 09:50:00,25.04,25.17,25.04,25.12,49600.0,14.8224,14.8993,14.8224,14.8697,49600.0
2008-12-04 09:55:00,25.09,25.14,25.05,25.05,7600.0,14.852,14.8816,14.8283,14.8283,7600.0
2008-12-04 10:00:00,25.01,25.17,25.0,25.17,33000.0,14.8046,14.8993,14.7987,14.8993,33000.0
2008-12-04 10:05:00,25.12,25.17,25.02,25.03,31500.0,14.8697,14.8993,14.8105,14.8164,31500.0
2008-12-04 10:10:00,25.0,25.04,24.89,24.9,11100.0,14.7987,14.8224,14.7336,14.7395,11100.0
2008-12-04 10:15:00,24.93,24.97,24.88,24.96,15400.0,14.7572,14.7809,14.7277,14.775,15400.0
2008-12-04 10:20:00,24.95,25.09,24.93,25.06,16500.0,14.7691,14.852,14.7572,14.8342,16500.0
2008-12-04 10:25:00,25.06,25.09,24.97,24.97,13800.0,14.8342,14.852,14.7809,14.7809,13800.0
2008-12-04 10:30:00,24.96,25.02,24.91,25.02,10000.0,14.775,14.8105,14.7454,14.8105,10000.0
2008-12-04 10:35:00,25.01,25.07,24.94,25.06,18200.0,14.8046,14.8401,14.7632,14.8342,18200.0
2008-12-04 10:40:00,25.07,25.14,25.07,25.08,18900.0,14.8401,14.8816,14.8401,14.846,18900.0
2008-12-04 10:45:00,25.03,25.08,25.02,25.04,13100.0,14.8164,14.846,14.8105,14.8224,13100.0
2008-12-04 10:50:00,24.99,25.1,24.99,25.06,21200.0,14.7928,14.8579,14.7928,14.8342,21200.0
2008-12-04 10:55:00,25.1,25.21,25.1,25.21,11800.0,14.8579,14.923,14.8579,14.923,11800.0
2008-12-04 11:00:00,25.2,25.25,25.18,25.25,14000.0,14.9171,14.9467,14.9052,14.9467,14000.0
2008-12-04 11:05:00,25.24,25.24,25.13,25.13,36800.0,14.9408,14.9408,14.8756,14.8756,36800.0
2008-12-04 11:10:00,25.12,25.12,25.01,25.11,13200.0,14.8697,14.8697,14.8046,14.8638,13200.0
2008-12-04 11:15:00,25.11,25.18,25.11,25.12,8800.0,14.8638,14.9052,14.8638,14.8697,8800.0
2008-12-04 11:20:00,25.11,25.24,25.1,25.22,32100.0,14.8638,14.9408,14.8579,14.9289,32100.0
2008-12-04 11:25:00,25.21,25.24,25.17,25.2,34000.0,14.923,14.9408,14.8993,14.9171,34000.0
2008-12-04 11:30:00,25.19,25.19,25.08,25.12,12100.0,14.9112,14.9112,14.846,14.8697,12100.0
2008-12-04 11:35:00,25.11,25.12,25.03,25.08,15500.0,14.8638,14.8697,14.8164,14.846,15500.0
2008-12-04 11:40:00,25.09,25.12,24.95,24.95,12600.0,14.852,14.8697,14.7691,14.7691,12600.0
2008-12-04 11:45:00,24.94,25.03,24.93,25.02,32100.0,14.7632,14.8164,14.7572,14.8105,32100.0
2008-12-04 11:50:00,25.01,25.03,24.99,25.02,18000.0,14.8046,14.8164,14.7928,14.8105,18000.0
2008-12-04 11:55:00,25.02,25.1,25.01,25.03,23700.0,14.8105,14.8579,14.8046,14.8164,23700.0
2008-12-04 12:00:00,25.05,25.05,24.93,24.93,14200.0,14.8283,14.8283,14.7572,14.7572,14200.0
2008-12-04 12:05:00,24.95,24.95,24.89,24.91,10400.0,14.7691,14.7691,14.7336,14.7454,10400.0
2008-12-04 12:10:00,24.91,24.93,24.87,24.87,12300.0,14.7454,14.7572,14.7217,14.7217,12300.0
2008-12-04 12:15:00,24.88,24.96,24.87,24.9,20600.0,14.7277,14.775,14.7217,14.7395,20600.0
2008-12-04 12:20:00,24.86,24.92,24.84,24.92,14600.0,14.7158,14.7513,14.704,14.7513,14600.0
2008-12-04 12:25:00,24.93,24.95,24.88,24.9,12900.0,14.7572,14.7691,14.7277,14.7395,12900.0
2008-12-04 12:30:00,24.9,24.91,24.86,24.91,28600.0,14.7395,14.7454,14.7158,14.7454,28600.0
2008-12-04 12:35:00,24.91,24.95,24.87,24.94,29700.0,14.7454,14.7691,14.7217,14.7632,29700.0
2008-12-04 12:40:00,24.97,24.99,24.96,24.99,3000.0,14.7809,14.7928,14.775,14.7928,3000.0
2008-12-04 12:45:00,25.0,25.01,24.94,24.96,9600.0,14.7987,14.8046,14.7632,14.775,9600.0
2008-12-04 12:50:00,24.95,24.96,24.89,24.95,9400.0,14.7691,14.775,14.7336,14.7691,9400.0
2008-12-04 12:55:00,24.98,25.0,24.94,24.97,18700.0,14.7868,14.7987,14.7632,14.7809,18700.0
2008-12-04 13:00:00,24.93,24.95,24.89,24.94,18000.0,14.7572,14.7691,14.7336,14.7632,18000.0
2008-12-04 13:05:00,24.95,24.98,24.9,24.9,16300.0,14.7691,14.7868,14.7395,14.7395,16300.0
2008-12-04 13:10:00,24.9,24.9,24.86,24.88,3100.0,14.7395,14.7395,14.7158,14.7277,3100.0
2008-12-04 13:15:00,24.86,24.9,24.85,24.9,22000.0,14.7158,14.7395,14.7099,14.7395,22000.0
2008-12-04 13:20:00,24.9,24.91,24.83,24.91,14000.0,14.7395,14.7454,14.6981,14.7454,14000.0
2008-12-04 13:25:00,24.9,24.91,24.82,24.82,17200.0,14.7395,14.7454,14.6921,14.6921,17200.0
2008-12-04 13:30:00,24.81,24.88,24.8,24.88,11500.0,14.6862,14.7277,14.6803,14.7277,11500.0
2008-12-04 13:35:00,24.88,24.93,24.87,24.92,25900.0,14.7277,14.7572,14.7217,14.7513,25900.0
2008-12-04 13:40:00,24.92,24.93,24.88,24.88,16700.0,14.7513,14.7572,14.7277,14.7277,16700.0
2008-12-04 13:45:00,24.88,25.02,24.88,25.0,29400.0,14.7277,14.8105,14.7277,14.7987,29400.0
2008-12-04 13:50:00,25.0,25.11,25.0,25.06,83100.0,14.7987,14.8638,14.7987,14.8342,83100.0
2008-12-04 13:55:00,25.06,25.08,24.94,25.06,126400.0,14.8342,14.846,14.7632,14.8342,126400.0
2008-12-04 14:00:00,25.06,25.13,25.02,25.12,168700.0,14.8342,14.8756,14.8105,14.8697,168700.0
2008-12-04 14:05:00,25.13,25.16,25.1,25.11,67700.0,14.8756,14.8934,14.8579,14.8638,67700.0
2008-12-04 14:10:00,25.13,25.16,25.1,25.11,25900.0,14.8756,14.8934,14.8579,14.8638,25900.0
2008-12-04 14:15:00,25.08,25.08,25.01,25.03,32200.0,14.846,14.846,14.8046,14.8164,32200.0
2008-12-04 14:20:00,25.04,25.13,25.03,25.11,49600.0,14.8224,14.8756,14.8164,14.8638,49600.0
2008-12-04 14:25:00,25.07,25.07,24.99,25.03,41400.0,14.8401,14.8401,14.7928,14.8164,41400.0
2008-12-04 14:30:00,25.05,25.16,25.05,25.15,15500.0,14.8283,14.8934,14.8283,14.8875,15500.0
2008-12-04 14:35:00,25.17,25.2,25.1,25.13,16100.0,14.8993,14.9171,14.8579,14.8756,16100.0
2008-12-04 14:40:00,25.14,25.16,25.05,25.08,18300.0,14.8816,14.8934,14.8283,14.846,18300.0
2008-12-04 14:45:00,24.99,24.99,24.92,24.96,13100.0,14.7928,14.7928,14.7513,14.775,13100.0
2008-12-04 14:50:00,24.94,25.03,24.93,24.99,28200.0,14.7632,14.8164,14.7572,14.7928,28200.0
2008-12-04 14:55:00,25.01,25.05,24.91,24.91,24700.0,14.8046,14.8283,14.7454,14.7454,24700.0
2008-12-04 15:00:00,24.91,24.91,24.77,24.78,15100.0,14.7454,14.7454,14.6625,14.6685,15100.0
2008-12-04 15:05:00,24.78,24.78,24.6,24.64,22500.0,14.6685,14.6685,14.5619,14.5856,22500.0
2008-12-04 15:10:00,24.64,24.69,24.57,24.57,60800.0,14.5856,14.6152,14.5441,14.5441,60800.0
2008-12-04 15:15:00,24.54,24.54,24.41,24.46,42600.0,14.5264,14.5264,14.4494,14.479,42600.0
2008-12-04 15:20:00,24.46,24.5,24.35,24.41,49000.0,14.479,14.5027,14.4139,14.4494,49000.0
2008-12-04 15:25:00,24.4,24.47,24.33,24.33,49500.0,14.4435,14.485,14.4021,14.4021,49500.0
2008-12-04 15:30:00,24.37,24.42,24.32,24.34,35700.0,14.4258,14.4554,14.3962,14.408,35700.0
2008-12-04 15:35:00,24.36,24.37,24.27,24.34,21500.0,14.4198,14.4258,14.3666,14.408,21500.0
2008-12-04 15:40:00,24.31,24.46,24.3,24.42,52000.0,14.3902,14.479,14.3843,14.4554,52000.0
2008-12-04 15:45:00,24.43,24.57,24.39,24.42,20700.0,14.4613,14.5441,14.4376,14.4554,20700.0
2008-12-04 15:50:00,24.43,24.48,24.35,24.43,94600.0,14.4613,14.4909,14.4139,14.4613,94600.0
2008-12-04 15:55:00,24.44,24.73,24.4,24.69,240100.0,14.4672,14.6389,14.4435,14.6152,240100.0
2008-12-05 09:30:00,24.31,24.47,24.31,24.43,68900.0,14.3902,14.485,14.3902,14.4613,68900.0
2008-12-05 09:35:00,24.43,24.5,24.34,24.42,52500.0,14.4613,14.5027,14.408,14.4554,52500.0
2008-12-05 09:40:00,24.45,24.49,24.37,24.38,65200.0,14.4731,14.4968,14.4258,14.4317,65200.0
2008-12-05 09:45:00,24.35,24.35,24.22,24.22,58300.0,14.4139,14.4139,14.337,14.337,58300.0
2008-12-05 09:50:00,24.22,24.31,24.2,24.29,69700.0,14.337,14.3902,14.3251,14.3784,69700.0
2008-12-05 09:55:00,24.24,24.24,24.09,24.09,10200.0,14.3488,14.3488,14.26,14.26,10200.0
2008-12-05 10:00:00,24.07,24.15,24.07,24.1,20800.0,14.2482,14.2955,14.2482,14.2659,20800.0
2008-12-05 10:05:00,24.12,24.16,24.07,24.14,18000.0,14.2778,14.3014,14.2482,14.2896,18000.0
2008-12-05 10:10:00,24.09,24.1,24.02,24.05,45300.0,14.26,14.2659,14.2186,14.2363,45300.0
2008-12-05 10:15:00,24.05,24.1,24.0,24.0,44200.0,14.2363,14.2659,14.2067,14.2067,44200.0
2008-12-05 10:20:00,24.0,24.0,23.88,23.91,49400.0,14.2067,14.2067,14.1357,14.1535,49400.0
2008-12-05 10:25:00,23.91,23.97,23.88,23.93,29900.0,14.1535,14.189,14.1357,14.1653,29900.0
2008-12-05 10:30:00,23.91,23.99,23.89,23.97,25300.0,14.1535,14.2008,14.1416,14.189,25300.0
2008-12-05 10:35:00,23.91,23.93,23.85,23.85,15700.0,14.1535,14.1653,14.1179,14.1179,15700.0
2008-12-05 10:40:00,23.87,23.87,23.75,23.78,26000.0,14.1298,14.1298,14.0587,14.0765,26000.0
2008-12-05 10:45:00,23.77,23.9,23.77,23.89,23700.0,14.0706,14.1475,14.0706,14.1416,23700.0
2008-12-05 10:50:00,23.89,23.95,23.86,23.95,27700.0,14.1416,14.1771,14.1239,14.1771,27700.0
2008-12-05 10:55:00,23.98,24.02,23.96,23.96,42900.0,14.1949,14.2186,14.1831,14.1831,42900.0
2008-12-05 11:00:00,23.97,23.97,23.91,23.92,6800.0,14.189,14.189,14.1535,14.1594,6800.0
2008-12-05 11:05:00,23.93,23.97,23.92,23.96,19600.0,14.1653,14.189,14.1594,14.1831,19600.0
2008-12-05 11:10:00,23.96,24.02,23.92,24.0,19200.0,14.1831,14.2186,14.1594,14.2067,19200.0
2008-12-05 11:15:00,24.0,24.0,23.89,23.95,23400.0,14.2067,14.2067,14.1416,14.1771,23400.0
2008-12-05 11:20:00,23.96,24.0,23.89,23.89,11100.0,14.1831,14.2067,14.1416,14.1416,11100.0
2008-12-05 11:25:00,23.9,23.91,23.83,23.85,26400.0,14.1475,14.1535,14.1061,14.1179,26400.0
2008-12-05 11:30:00,23.85,23.97,23.83,23.97,17200.0,14.1179,14.189,14.1061,14.189,17200.0
2008-12-05 11:35:00,23.96,24.03,23.95,24.03,18600.0,14.1831,14.2245,14.1771,14.2245,18600.0
2008-12-05 11:40:00,24.04,24.08,24.0,24.04,25000.0,14.2304,14.2541,14.2067,14.2304,25000.0
2008-12-05 11:45:00,24.05,24.05,23.99,24.03,23000.0,14.2363,14.2363,14.2008,14.2245,23000.0
2008-12-05 11:50:00,24.01,24.14,24.01,24.11,18800.0,14.2127,14.2896,14.2127,14.2719,18800.0
2008-12-05 11:55:00,24.13,24.13,24.1,24.11,12000.0,14.2837,14.2837,14.2659,14.2719,12000.0
2008-12-05 12:00:00,24.15,24.2,24.14,24.17,45000.0,14.2955,14.3251,14.2896,14.3074,45000.0
2008-12-05 12:05:00,24.12,24.21,24.12,24.2,3900.0,14.2778,14.331,14.2778,14.3251,3900.0
2008-12-05 12:10:00,24.19,24.2,24.14,24.18,17700.0,14.3192,14.3251,14.2896,14.3133,17700.0
2008-12-05 12:15:00,24.17,24.17,24.11,24.15,15000.0,14.3074,14.3074,14.2719,14.2955,15000.0
2008-12-05 12:20:00,24.17,24.21,24.14,24.16,11400.0,14.3074,14.331,14.2896,14.3014,11400.0
2008-12-05 12:25:00,24.16,24.2,24.15,24.2,5800.0,14.3014,14.3251,14.2955,14.3251,5800.0
2008-12-05 12:30:00,24.18,24.18,24.02,24.03,15700.0,14.3133,14.3133,14.2186,14.2245,15700.0
2008-12-05 12:35:00,24.01,24.03,24.01,24.01,2300.0,14.2127,14.2245,14.2127,14.2127,2300.0
2008-12-05 12:40:00,24.01,24.04,23.97,24.0,26500.0,14.2127,14.2304,14.189,14.2067,26500.0
2008-12-05 12:45:00,24.01,24.12,24.01,24.11,33600.0,14.2127,14.2778,14.2127,14.2719,33600.0
2008-12-05 12:50:00,24.11,24.12,24.03,24.06,8200.0,14.2719,14.2778,14.2245,14.2423,8200.0
2008-12-05 12:55:00,24.06,24.1,24.01,24.08,18600.0,14.2423,14.2659,14.2127,14.2541,18600.0
2008-12-05 13:00:00,24.1,24.19,24.1,24.17,32400.0,14.2659,14.3192,14.2659,14.3074,32400.0
2008-12-05 13:05:00,24.17,24.25,24.17,24.22,9000.0,14.3074,14.3547,14.3074,14.337,9000.0
2008-12-05 13:10:00,24.26,24.39,24.26,24.34,33900.0,14.3606,14.4376,14.3606,14.408,33900.0
2008-12-05 13:15:00,24.35,24.39,24.27,24.29,5000.0,14.4139,14.4376,14.3666,14.3784,5000.0
2008-12-05 13:20:00,24.28,24.32,24.27,24.28,17900.0,14.3725,14.3962,14.3666,14.3725,17900.0
2008-12-05 13:25:00,24.28,24.33,24.24,24.24,35100.0,14.3725,14.4021,14.3488,14.3488,35100.0
2008-12-05 13:30:00,24.22,24.36,24.22,24.33,28300.0,14.337,14.4198,14.337,14.4021,28300.0
2008-12-05 13:35:00,24.31,24.33,24.27,24.29,16600.0,14.3902,14.4021,14.3666,14.3784,16600.0
2008-12-05 13:40:00,24.28,24.37,24.23,24.37,17900.0,14.3725,14.4258,14.3429,14.4258,17900.0
2008-12-05 13:45:00,24.38,24.46,24.36,24.36,23000.0,14.4317,14.479,14.4198,14.4198,23000.0
2008-12-05 13:50:00,24.43,24.49,24.4,24.42,24300.0,14.4613,14.4968,14.4435,14.4554,24300.0
2008-12-05 13:55:00,24.45,24.54,24.4,24.41,24800.0,14.4731,14.5264,14.4435,14.4494,24800.0
2008-12-05 14:00:00,24.41,24.5,24.41,24.42,40300.0,14.4494,14.5027,14.4494,14.4554,40300.0
2008-12-05 14:05:00,24.42,24.47,24.33,24.33,14400.0,14.4554,14.485,14.4021,14.4021,14400.0
2008-12-05 14:10:00,24.32,24.37,24.3,24.37,32300.0,14.3962,14.4258,14.3843,14.4258,32300.0
2008-12-05 14:15:00,24.38,24.4,24.27,24.33,32900.0,14.4317,14.4435,14.3666,14.4021,32900.0
2008-12-05 14:20:00,24.35,24.46,24.3,24.43,70800.0,14.4139,14.479,14.3843,14.4613,70800.0
2008-12-05 14:25:00,24.46,24.46,24.35,24.36,29000.0,14.479,14.479,14.4139,14.4198,29000.0
2008-12-05 14:30:00,24.37,24.45,24.32,24.45,25700.0,14.4258,14.4731,14.3962,14.4731,25700.0
2008-12-05 14:35:00,24.46,24.59,24.44,24.59,28600.0,14.479,14.556,14.4672,14.556,28600.0
2008-12-05 14:40:00,24.63,24.76,24.63,24.74,40400.0,14.5797,14.6566,14.5797,14.6448,40400.0
2008-12-05 14:45:00,24.77,24.97,24.76,24.97,29100.0,14.6625,14.7809,14.6566,14.7809,29100.0
2008-12-05 14:50:00,24.97,24.97,24.79,24.79,14800.0,14.7809,14.7809,14.6744,14.6744,14800.0
2008-12-05 14:55:00,24.82,24.86,24.79,24.81,34700.0,14.6921,14.7158,14.6744,14.6862,34700.0
2008-12-05 15:00:00,24.86,24.89,24.62,24.64,37100.0,14.7158,14.7336,14.5737,14.5856,37100.0
2008-12-05 15:05:00,24.67,24.79,24.66,24.72,54600.0,14.6033,14.6744,14.5974,14.6329,54600.0
2008-12-05 15:10:00,24.7,24.86,24.69,24.82,66100.0,14.6211,14.7158,14.6152,14.6921,66100.0
2008-12-05 15:15:00,24.85,24.98,24.85,24.91,47100.0,14.7099,14.7868,14.7099,14.7454,47100.0
2008-12-05 15:20:00,24.89,24.89,24.76,24.85,74100.0,14.7336,14.7336,14.6566,14.7099,74100.0
2008-12-05 15:25:00,24.86,24.89,24.78,24.82,48000.0,14.7158,14.7336,14.6685,14.6921,48000.0
2008-12-05 15:30:00,24.81,24.98,24.81,24.88,21900.0,14.6862,14.7868,14.6862,14.7277,21900.0
2008-12-05 15:35:00,24.87,25.0,24.83,24.97,24000.0,14.7217,14.7987,14.6981,14.7809,24000.0
2008-12-05 15:40:00,24.98,25.02,24.92,24.96,18600.0,14.7868,14.8105,14.7513,14.775,18600.0
2008-12-05 15:45:00,24.94,25.06,24.92,24.96,36200.0,14.7632,14.8342,14.7513,14.775,36200.0
2008-12-05 15:50:00,24.96,25.06,24.94,25.02,45900.0,14.775,14.8342,14.7632,14.8105,45900.0
2008-12-05 15:55:00,25.04,25.37,25.04,25.2,529400.0,14.8224,15.0177,14.8224,14.9171,529400.0
2008-12-08 09:30:00,25.88,25.92,25.69,25.74,95800.0,15.3196,15.3433,15.2071,15.2367,95800.0
2008-12-08 09:35:00,25.75,25.85,25.71,25.82,16500.0,15.2426,15.3018,15.219,15.2841,16500.0
2008-12-08 09:40:00,25.84,25.97,25.84,25.96,59600.0,15.2959,15.3729,15.2959,15.367,59600.0
2008-12-08 09:45:00,25.95,25.98,25.89,25.91,42300.0,15.361,15.3788,15.3255,15.3374,42300.0
2008-12-08 09:50:00,25.89,25.9,25.79,25.8,21800.0,15.3255,15.3314,15.2663,15.2722,21800.0
2008-12-08 09:55:00,25.76,25.83,25.74,25.81,20800.0,15.2486,15.29,15.2367,15.2782,20800.0
2008-12-08 10:00:00,25.78,25.82,25.76,25.81,16600.0,15.2604,15.2841,15.2486,15.2782,16600.0
2008-12-08 10:05:00,25.85,25.85,25.81,25.85,9300.0,15.3018,15.3018,15.2782,15.3018,9300.0
2008-12-08 10:10:00,25.83,25.84,25.76,25.79,13800.0,15.29,15.2959,15.2486,15.2663,13800.0
2008-12-08 10:15:00,25.8,25.85,25.76,25.82,61500.0,15.2722,15.3018,15.2486,15.2841,61500.0
2008-12-08 10:20:00,25.86,25.94,25.84,25.93,5100.0,15.3078,15.3551,15.2959,15.3492,5100.0
2008-12-08 10:25:00,25.92,25.97,25.87,25.91,37700.0,15.3433,15.3729,15.3137,15.3374,37700.0
2008-12-08 10:30:00,25.92,26.07,25.92,26.06,22800.0,15.3433,15.4321,15.3433,15.4261,22800.0
2008-12-08 10:35:00,26.06,26.08,26.01,26.08,6300.0,15.4261,15.438,15.3966,15.438,6300.0
2008-12-08 10:40:00,26.08,26.17,26.08,26.17,13900.0,15.438,15.4913,15.438,15.4913,13900.0
2008-12-08 10:45:00,26.19,26.27,26.19,26.2,47000.0,15.5031,15.5505,15.5031,15.509,47000.0
2008-12-08 10:50:00,26.2,26.24,26.2,26.2,16300.0,15.509,15.5327,15.509,15.509,16300.0
2008-12-08 10:55:00,26.19,26.22,26.16,26.18,81900.0,15.5031,15.5209,15.4853,15.4972,81900.0
2008-12-08 11:00:00,26.2,26.24,26.16,26.17,30500.0,15.509,15.5327,15.4853,15.4913,30500.0
2008-12-08 11:05:00,26.18,26.18,26.11,26.13,15600.0,15.4972,15.4972,15.4557,15.4676,15600.0
2008-12-08 11:10:00,26.14,26.2,26.13,26.17,29100.0,15.4735,15.509,15.4676,15.4913,29100.0
2008-12-08 11:15:00,26.17,26.22,26.15,26.19,10800.0,15.4913,15.5209,15.4794,15.5031,10800.0
2008-12-08 11:20:00,26.21,26.27,26.21,26.27,19000.0,15.5149,15.5505,15.5149,15.5505,19000.0
2008-12-08 11:25:00,26.24,26.28,26.23,26.23,23200.0,15.5327,15.5564,15.5268,15.5268,23200.0
2008-12-08 11:30:00,26.19,26.22,26.18,26.18,26700.0,15.5031,15.5209,15.4972,15.4972,26700.0
2008-12-08 11:35:00,26.18,26.18,26.07,26.15,22800.0,15.4972,15.4972,15.4321,15.4794,22800.0
2008-12-08 11:40:00,26.14,26.14,26.07,26.09,23800.0,15.4735,15.4735,15.4321,15.4439,23800.0
2008-12-08 11:45:00,26.11,26.14,26.11,26.12,3100.0,15.4557,15.4735,15.4557,15.4617,3100.0
2008-12-08 11:50:00,26.12,26.12,26.02,26.02,10800.0,15.4617,15.4617,15.4025,15.4025,10800.0
2008-12-08 11:55:00,26.06,26.06,25.97,26.0,22100.0,15.4261,15.4261,15.3729,15.3906,22100.0
2008-12-08 12:00:00,26.0,26.03,25.99,26.0,21200.0,15.3906,15.4084,15.3847,15.3906,21200.0
2008-12-08 12:05:00,26.02,26.04,25.98,25.98,15300.0,15.4025,15.4143,15.3788,15.3788,15300.0
2008-12-08 12:10:00,25.97,25.97,25.92,25.96,6400.0,15.3729,15.3729,15.3433,15.367,6400.0
2008-12-08 12:15:00,25.96,26.0,25.96,26.0,18100.0,15.367,15.3906,15.367,15.3906,18100.0
2008-12-08 12:20:00,26.01,26.06,26.01,26.03,19700.0,15.3966,15.4261,15.3966,15.4084,19700.0
2008-12-08 12:25:00,26.01,26.06,26.01,26.04,4000.0,15.3966,15.4261,15.3966,15.4143,4000.0
2008-12-08 12:30:00,26.04,26.04,26.01,26.01,2600.0,15.4143,15.4143,15.3966,15.3966,2600.0
2008-12-08 12:35:00,26.01,26.07,25.99,26.01,106100.0,15.3966,15.4321,15.3847,15.3966,106100.0
2008-12-08 12:40:00,26.01,26.01,25.99,25.99,2800.0,15.3966,15.3966,15.3847,15.3847,2800.0
2008-12-08 12:45:00,26.0,26.08,26.0,26.01,17100.0,15.3906,15.438,15.3906,15.3966,17100.0
2008-12-08 12:50:00,26.0,26.02,25.93,25.94,9600.0,15.3906,15.4025,15.3492,15.3551,9600.0
2008-12-08 12:55:00,25.93,25.98,25.92,25.96,23300.0,15.3492,15.3788,15.3433,15.367,23300.0
2008-12-08 13:00:00,25.98,26.04,25.98,26.01,10200.0,15.3788,15.4143,15.3788,15.3966,10200.0
2008-12-08 13:05:00,26.02,26.02,25.94,25.99,3300.0,15.4025,15.4025,15.3551,15.3847,3300.0
2008-12-08 13:10:00,26.0,26.03,25.98,26.01,27800.0,15.3906,15.4084,15.3788,15.3966,27800.0
2008-12-08 13:15:00,26.01,26.01,25.9,25.91,11800.0,15.3966,15.3966,15.3314,15.3374,11800.0
2008-12-08 13:20:00,25.9,25.93,25.88,25.91,17800.0,15.3314,15.3492,15.3196,15.3374,17800.0
2008-12-08 13:25:00,25.94,26.0,25.93,25.95,43500.0,15.3551,15.3906,15.3492,15.361,43500.0
2008-12-08 13:30:00,25.95,25.95,25.79,25.84,19700.0,15.361,15.361,15.2663,15.2959,19700.0
2008-12-08 13:35:00,25.84,25.86,25.77,25.83,38700.0,15.2959,15.3078,15.2545,15.29,38700.0
2008-12-08 13:40:00,25.85,25.94,25.85,25.93,13200.0,15.3018,15.3551,15.3018,15.3492,13200.0
2008-12-08 13:45:00,25.94,25.94,25.88,25.89,17900.0,15.3551,15.3551,15.3196,15.3255,17900.0
2008-12-08 13:50:00,25.92,25.94,25.86,25.89,14200.0,15.3433,15.3551,15.3078,15.3255,14200.0
2008-12-08 13:55:00,25.87,25.93,25.85,25.9,24700.0,15.3137,15.3492,15.3018,15.3314,24700.0
2008-12-08 14:00:00,25.9,25.98,25.88,25.98,23500.0,15.3314,15.3788,15.3196,15.3788,23500.0
2008-12-08 14:05:00,25.99,26.03,25.98,26.0,39200.0,15.3847,15.4084,15.3788,15.3906,39200.0
2008-12-08 14:10:00,26.01,26.08,26.01,26.08,5700.0,15.3966,15.438,15.3966,15.438,5700.0
2008-12-08 14:15:00,26.08,26.08,26.02,26.06,27400.0,15.438,15.438,15.4025,15.4261,27400.0
2008-12-08 14:20:00,26.07,26.15,26.07,26.13,19800.0,15.4321,15.4794,15.4321,15.4676,19800.0
2008-12-08 14:25:00,26.13,26.17,26.11,26.12,37400.0,15.4676,15.4913,15.4557,15.4617,37400.0
2008-12-08 14:30:00,26.13,26.16,26.12,26.16,18800.0,15.4676,15.4853,15.4617,15.4853,18800.0
2008-12-08 14:35:00,26.16,26.18,26.11,26.17,48800.0,15.4853,15.4972,15.4557,15.4913,48800.0
2008-12-08 14:40:00,26.17,26.22,26.17,26.2,15300.0,15.4913,15.5209,15.4913,15.509,15300.0
2008-12-08 14:45:00,26.18,26.35,26.18,26.3,37400.0,15.4972,15.5978,15.4972,15.5682,37400.0
2008-12-08 14:50:00,26.3,26.32,26.27,26.28,10900.0,15.5682,15.5801,15.5505,15.5564,10900.0
2008-12-08 14:55:00,26.32,26.36,26.25,26.36,29800.0,15.5801,15.6037,15.5386,15.6037,29800.0
2008-12-08 15:00:00,26.37,26.41,26.34,26.4,25100.0,15.6097,15.6333,15.5919,15.6274,25100.0
2008-12-08 15:05:00,26.41,26.45,26.35,26.44,15400.0,15.6333,15.657,15.5978,15.6511,15400.0
2008-12-08 15:10:00,26.44,26.46,26.4,26.42,21700.0,15.6511,15.6629,15.6274,15.6392,21700.0
2008-12-08 15:15:00,26.43,26.46,26.4,26.4,24900.0,15.6452,15.6629,15.6274,15.6274,24900.0
2008-12-08 15:20:00,26.39,26.43,26.32,26.33,42000.0,15.6215,15.6452,15.5801,15.586,42000.0
2008-12-08 15:25:00,26.32,26.38,26.31,26.36,15600.0,15.5801,15.6156,15.5741,15.6037,15600.0
2008-12-08 15:30:00,26.37,26.42,26.33,26.41,19800.0,15.6097,15.6392,15.586,15.6333,19800.0
2008-12-08 15:35:00,26.43,26.46,26.31,26.32,23600.0,15.6452,15.6629,15.5741,15.5801,23600.0
2008-12-08 15:40:00,26.29,26.36,26.29,26.33,39000.0,15.5623,15.6037,15.5623,15.586,39000.0
2008-12-08 15:45:00,26.31,26.33,26.18,26.22,53700.0,15.5741,15.586,15.4972,15.5209,53700.0
2008-12-08 15:50:00,26.23,26.29,26.21,26.26,178900.0,15.5268,15.5623,15.5149,15.5445,178900.0
2008-12-08 15:55:00,26.27,26.31,26.22,26.27,119800.0,15.5505,15.5741,15.5209,15.5505,119800.0
2008-12-09 09:30:00,26.07,26.07,25.92,25.96,108100.0,15.4321,15.4321,15.3433,15.367,108100.0
2008-12-09 09:35:00,25.95,26.05,25.9,26.05,9300.0,15.361,15.4202,15.3314,15.4202,9300.0
2008-12-09 09:40:00,26.05,26.13,25.96,26.12,22500.0,15.4202,15.4676,15.367,15.4617,22500.0
2008-12-09 09:45:00,26.1,26.17,26.1,26.15,9600.0,15.4498,15.4913,15.4498,15.4794,9600.0
2008-12-09 09:50:00,26.16,26.19,26.07,26.07,28000.0,15.4853,15.5031,15.4321,15.4321,28000.0
2008-12-09 09:55:00,26.08,26.1,26.01,26.02,20900.0,15.438,15.4498,15.3966,15.4025,20900.0
2008-12-09 10:00:00,26.03,26.2,26.03,26.19,54100.0,15.4084,15.509,15.4084,15.5031,54100.0
2008-12-09 10:05:00,26.18,26.22,26.15,26.18,14400.0,15.4972,15.5209,15.4794,15.4972,14400.0
2008-12-09 10:10:00,26.23,26.33,26.22,26.32,27700.0,15.5268,15.586,15.5209,15.5801,27700.0
2008-12-09 10:15:00,26.34,26.41,26.34,26.36,14000.0,15.5919,15.6333,15.5919,15.6037,14000.0
2008-12-09 10:20:00,26.37,26.4,26.35,26.35,12200.0,15.6097,15.6274,15.5978,15.5978,12200.0
2008-12-09 10:25:00,26.33,26.36,26.31,26.36,31800.0,15.586,15.6037,15.5741,15.6037,31800.0
2008-12-09 10:30:00,26.36,26.47,26.35,26.47,40100.0,15.6037,15.6688,15.5978,15.6688,40100.0
2008-12-09 10:35:00,26.49,26.53,26.47,26.49,44700.0,15.6807,15.7044,15.6688,15.6807,44700.0
2008-12-09 10:40:00,26.49,26.54,26.47,26.49,30900.0,15.6807,15.7103,15.6688,15.6807,30900.0
2008-12-09 10:45:00,26.52,26.61,26.52,26.56,168700.0,15.6984,15.7517,15.6984,15.7221,168700.0
2008-12-09 10:50:00,26.56,26.59,26.53,26.55,55700.0,15.7221,15.7399,15.7044,15.7162,55700.0
2008-12-09 10:55:00,26.55,26.59,26.52,26.52,27200.0,15.7162,15.7399,15.6984,15.6984,27200.0
2008-12-09 11:00:00,26.53,26.64,26.53,26.53,32700.0,15.7044,15.7695,15.7044,15.7044,32700.0
2008-12-09 11:05:00,26.51,26.54,26.46,26.47,22000.0,15.6925,15.7103,15.6629,15.6688,22000.0
2008-12-09 11:10:00,26.49,26.49,26.45,26.46,14200.0,15.6807,15.6807,15.657,15.6629,14200.0
2008-12-09 11:15:00,26.44,26.49,26.43,26.44,8000.0,15.6511,15.6807,15.6452,15.6511,8000.0
2008-12-09 11:20:00,26.43,26.44,26.31,26.31,20800.0,15.6452,15.6511,15.5741,15.5741,20800.0
2008-12-09 11:25:00,26.31,26.39,26.31,26.31,20500.0,15.5741,15.6215,15.5741,15.5741,20500.0
2008-12-09 11:30:00,26.32,26.42,26.32,26.36,13900.0,15.5801,15.6392,15.5801,15.6037,13900.0
2008-12-09 11:35:00,26.37,26.39,26.27,26.29,20400.0,15.6097,15.6215,15.5505,15.5623,20400.0
2008-12-09 11:40:00,26.3,26.39,26.3,26.38,32100.0,15.5682,15.6215,15.5682,15.6156,32100.0
2008-12-09 11:45:00,26.39,26.42,26.39,26.39,16200.0,15.6215,15.6392,15.6215,15.6215,16200.0
2008-12-09 11:50:00,26.37,26.46,26.37,26.41,9200.0,15.6097,15.6629,15.6097,15.6333,9200.0
2008-12-09 11:55:00,26.44,26.44,26.39,26.39,30500.0,15.6511,15.6511,15.6215,15.6215,30500.0
2008-12-09 12:00:00,26.38,26.41,26.34,26.39,14400.0,15.6156,15.6333,15.5919,15.6215,14400.0
2008-12-09 12:05:00,26.4,26.44,26.37,26.39,343800.0,15.6274,15.6511,15.6097,15.6215,343800.0
2008-12-09 12:10:00,26.38,26.45,26.33,26.44,210600.0,15.6156,15.657,15.586,15.6511,210600.0
2008-12-09 12:15:00,26.44,26.46,26.34,26.4,15800.0,15.6511,15.6629,15.5919,15.6274,15800.0
2008-12-09 12:20:00,26.4,26.4,26.27,26.3,355200.0,15.6274,15.6274,15.5505,15.5682,355200.0
2008-12-09 12:25:00,26.29,26.34,26.26,26.32,27300.0,15.5623,15.5919,15.5445,15.5801,27300.0
2008-12-09 12:30:00,26.35,26.42,26.33,26.4,124400.0,15.5978,15.6392,15.586,15.6274,124400.0
2008-12-09 12:35:00,26.4,26.47,26.37,26.45,112100.0,15.6274,15.6688,15.6097,15.657,112100.0
2008-12-09 12:40:00,26.45,26.47,26.39,26.42,388500.0,15.657,15.6688,15.6215,15.6392,388500.0
2008-12-09 12:45:00,26.41,26.45,26.36,26.39,86700.0,15.6333,15.657,15.6037,15.6215,86700.0
2008-12-09 12:50:00,26.39,26.45,26.37,26.4,84000.0,15.6215,15.657,15.6097,15.6274,84000.0
2008-12-09 12:55:00,26.39,26.39,26.25,26.27,71000.0,15.6215,15.6215,15.5386,15.5505,71000.0
2008-12-09 13:00:00,26.27,26.29,26.22,26.29,25800.0,15.5505,15.5623,15.5209,15.5623,25800.0
2008-12-09 13:05:00,26.29,26.37,26.29,26.35,24400.0,15.5623,15.6097,15.5623,15.5978,24400.0
2008-12-09 13:10:00,26.35,26.36,26.25,26.26,14600.0,15.5978,15.6037,15.5386,15.5445,14600.0
2008-12-09 13:15:00,26.25,26.25,26.14,26.17,4100.0,15.5386,15.5386,15.4735,15.4913,4100.0
2008-12-09 13:20:00,26.16,26.22,26.15,26.22,10300.0,15.4853,15.5209,15.4794,15.5209,10300.0
2008-12-09 13:25:00,26.21,26.21,26.12,26.12,8600.0,15.5149,15.5149,15.4617,15.4617,8600.0
2008-12-09 13:30:00,26.12,26.12,26.07,26.08,16400.0,15.4617,15.4617,15.4321,15.438,16400.0
2008-12-09 13:35:00,26.08,26.13,26.05,26.13,12400.0,15.438,15.4676,15.4202,15.4676,12400.0
2008-12-09 13:40:00,26.13,26.17,26.1,26.1,355900.0,15.4676,15.4913,15.4498,15.4498,355900.0
2008-12-09 13:45:00,26.09,26.25,26.09,26.25,26200.0,15.4439,15.5386,15.4439,15.5386,26200.0
2008-12-09 13:50:00,26.24,26.24,26.13,26.14,16400.0,15.5327,15.5327,15.4676,15.4735,16400.0
2008-12-09 13:55:00,26.12,26.22,26.09,26.15,7400.0,15.4617,15.5209,15.4439,15.4794,7400.0
2008-12-09 14:00:00,26.14,26.16,26.07,26.08,16500.0,15.4735,15.4853,15.4321,15.438,16500.0
2008-12-09 14:05:00,26.08,26.09,25.96,25.98,17200.0,15.438,15.4439,15.367,15.3788,17200.0
2008-12-09 14:10:00,25.97,26.01,25.97,25.97,16200.0,15.3729,15.3966,15.3729,15.3729,16200.0
2008-12-09 14:15:00,25.99,26.09,25.99,26.08,34600.0,15.3847,15.4439,15.3847,15.438,34600.0
2008-12-09 14:20:00,26.08,26.08,25.91,25.93,67300.0,15.438,15.438,15.3374,15.3492,67300.0
2008-12-09 14:25:00,25.93,25.93,25.88,25.9,12400.0,15.3492,15.3492,15.3196,15.3314,12400.0
2008-12-09 14:30:00,25.91,25.91,25.86,25.87,6800.0,15.3374,15.3374,15.3078,15.3137,6800.0
2008-12-09 14:35:00,25.96,25.96,25.86,25.95,48000.0,15.367,15.367,15.3078,15.361,48000.0
2008-12-09 14:40:00,25.95,25.97,25.89,25.92,22500.0,15.361,15.3729,15.3255,15.3433,22500.0
2008-12-09 14:45:00,25.88,26.03,25.86,26.02,26500.0,15.3196,15.4084,15.3078,15.4025,26500.0
2008-12-09 14:50:00,26.0,26.03,25.93,26.01,59700.0,15.3906,15.4084,15.3492,15.3966,59700.0
2008-12-09 14:55:00,26.05,26.21,26.02,26.21,100300.0,15.4202,15.5149,15.4025,15.5149,100300.0
2008-12-09 15:00:00,26.2,26.27,26.14,26.18,66400.0,15.509,15.5505,15.4735,15.4972,66400.0
2008-12-09 15:05:00,26.17,26.19,26.1,26.19,241700.0,15.4913,15.5031,15.4498,15.5031,241700.0
2008-12-09 15:10:00,26.19,26.19,26.04,26.09,28700.0,15.5031,15.5031,15.4143,15.4439,28700.0
2008-12-09 15:15:00,26.09,26.15,26.05,26.15,31600.0,15.4439,15.4794,15.4202,15.4794,31600.0
2008-12-09 15:20:00,26.16,26.19,26.06,26.09,22300.0,15.4853,15.5031,15.4261,15.4439,22300.0
2008-12-09 15:25:00,26.08,26.09,25.97,25.98,58900.0,15.438,15.4439,15.3729,15.3788,58900.0
2008-12-09 15:30:00,25.98,26.05,25.93,25.99,41900.0,15.3788,15.4202,15.3492,15.3847,41900.0
2008-12-09 15:35:00,25.99,26.02,25.92,25.99,75800.0,15.3847,15.4025,15.3433,15.3847,75800.0
2008-12-09 15:40:00,25.99,26.11,25.99,26.07,62600.0,15.3847,15.4557,15.3847,15.4321,62600.0
2008-12-09 15:45:00,26.05,26.07,25.93,25.99,139000.0,15.4202,15.4321,15.3492,15.3847,139000.0
2008-12-09 15:50:00,25.97,26.03,25.95,25.99,189600.0,15.3729,15.4084,15.361,15.3847,189600.0
2008-12-09 15:55:00,25.99,26.08,25.97,26.08,155800.0,15.3847,15.438,15.3729,15.438,155800.0
2008-12-10 09:30:00,26.44,27.46,26.41,26.48,71000.0,15.6511,16.2549,15.6333,15.6748,71000.0
2008-12-10 09:35:00,26.48,26.56,26.47,26.47,534300.0,15.6748,15.7221,15.6688,15.6688,534300.0
2008-12-10 09:40:00,26.47,26.49,26.44,26.46,19900.0,15.6688,15.6807,15.6511,15.6629,19900.0
2008-12-10 09:45:00,26.46,26.5,26.44,26.45,21600.0,15.6629,15.6866,15.6511,15.657,21600.0
2008-12-10 09:50:00,26.43,26.44,26.37,26.4,35100.0,15.6452,15.6511,15.6097,15.6274,35100.0
2008-12-10 09:55:00,26.39,26.39,26.33,26.34,71800.0,15.6215,15.6215,15.586,15.5919,71800.0
2008-12-10 10:00:00,26.33,26.43,26.3,26.43,30300.0,15.586,15.6452,15.5682,15.6452,30300.0
2008-12-10 10:05:00,26.44,26.51,26.42,26.47,14400.0,15.6511,15.6925,15.6392,15.6688,14400.0
2008-12-10 10:10:00,26.45,26.55,26.44,26.54,14300.0,15.657,15.7162,15.6511,15.7103,14300.0
2008-12-10 10:15:00,26.54,26.61,26.54,26.61,11200.0,15.7103,15.7517,15.7103,15.7517,11200.0
2008-12-10 10:20:00,26.63,26.64,26.61,26.62,23300.0,15.7636,15.7695,15.7517,15.7576,23300.0
2008-12-10 10:25:00,26.61,26.61,26.55,26.57,25600.0,15.7517,15.7517,15.7162,15.728,25600.0
2008-12-10 10:30:00,26.59,26.62,26.59,26.62,1500.0,15.7399,15.7576,15.7399,15.7576,1500.0
2008-12-10 10:35:00,26.58,26.61,26.53,26.56,18400.0,15.734,15.7517,15.7044,15.7221,18400.0
2008-12-10 10:40:00,26.58,26.58,26.44,26.44,6900.0,15.734,15.734,15.6511,15.6511,6900.0
2008-12-10 10:45:00,26.45,26.46,26.39,26.45,24700.0,15.657,15.6629,15.6215,15.657,24700.0
2008-12-10 10:50:00,26.44,26.44,26.34,26.34,5300.0,15.6511,15.6511,15.5919,15.5919,5300.0
2008-12-10 10:55:00,26.35,26.39,26.34,26.38,23800.0,15.5978,15.6215,15.5919,15.6156,23800.0
2008-12-10 11:00:00,26.38,26.45,26.33,26.44,27900.0,15.6156,15.657,15.586,15.6511,27900.0
2008-12-10 11:05:00,26.44,26.45,26.37,26.38,51600.0,15.6511,15.657,15.6097,15.6156,51600.0
2008-12-10 11:10:00,26.38,26.48,26.38,26.45,27300.0,15.6156,15.6748,15.6156,15.657,27300.0
2008-12-10 11:15:00,26.47,26.57,26.47,26.56,78400.0,15.6688,15.728,15.6688,15.7221,78400.0
2008-12-10 11:20:00,26.56,26.57,26.52,26.56,41000.0,15.7221,15.728,15.6984,15.7221,41000.0
2008-12-10 11:25:00,26.56,26.56,26.46,26.52,31800.0,15.7221,15.7221,15.6629,15.6984,31800.0
2008-12-10 11:30:00,26.52,26.53,26.48,26.5,41400.0,15.6984,15.7044,15.6748,15.6866,41400.0
2008-12-10 11:35:00,26.5,26.52,26.45,26.48,7200.0,15.6866,15.6984,15.657,15.6748,7200.0
2008-12-10 11:40:00,26.47,26.52,26.45,26.51,3800.0,15.6688,15.6984,15.657,15.6925,3800.0
2008-12-10 11:45:00,26.53,26.62,26.53,26.57,4700.0,15.7044,15.7576,15.7044,15.728,4700.0
2008-12-10 11:50:00,26.62,26.64,26.61,26.63,19200.0,15.7576,15.7695,15.7517,15.7636,19200.0
2008-12-10 11:55:00,26.63,26.63,26.56,26.56,2300.0,15.7636,15.7636,15.7221,15.7221,2300.0
2008-12-10 12:00:00,26.61,26.66,26.59,26.65,3300.0,15.7517,15.7813,15.7399,15.7754,3300.0
2008-12-10 12:05:00,26.64,26.69,26.63,26.64,21700.0,15.7695,15.7991,15.7636,15.7695,21700.0
2008-12-10 12:10:00,26.66,26.71,26.65,26.71,5000.0,15.7813,15.8109,15.7754,15.8109,5000.0
2008-12-10 12:15:00,26.73,26.73,26.67,26.7,7700.0,15.8228,15.8228,15.7872,15.805,7700.0
2008-12-10 12:20:00,26.69,26.69,26.54,26.55,13900.0,15.7991,15.7991,15.7103,15.7162,13900.0
2008-12-10 12:25:00,26.57,26.58,26.53,26.56,20100.0,15.728,15.734,15.7044,15.7221,20100.0
2008-12-10 12:30:00,26.56,26.56,26.5,26.55,5000.0,15.7221,15.7221,15.6866,15.7162,5000.0
2008-12-10 12:35:00,26.57,26.57,26.5,26.55,17900.0,15.728,15.728,15.6866,15.7162,17900.0
2008-12-10 12:40:00,26.55,26.6,26.55,26.6,10800.0,15.7162,15.7458,15.7162,15.7458,10800.0
2008-12-10 12:45:00,26.59,26.64,26.59,26.64,12500.0,15.7399,15.7695,15.7399,15.7695,12500.0
2008-12-10 12:50:00,26.61,26.66,26.59,26.62,11800.0,15.7517,15.7813,15.7399,15.7576,11800.0
2008-12-10 12:55:00,26.58,26.6,26.53,26.53,9500.0,15.734,15.7458,15.7044,15.7044,9500.0
2008-12-10 13:00:00,26.55,26.62,26.52,26.62,14500.0,15.7162,15.7576,15.6984,15.7576,14500.0
2008-12-10 13:05:00,26.59,26.6,26.58,26.6,6800.0,15.7399,15.7458,15.734,15.7458,6800.0
2008-12-10 13:10:00,26.61,26.7,26.6,26.68,11300.0,15.7517,15.805,15.7458,15.7932,11300.0
2008-12-10 13:15:00,26.69,26.72,26.67,26.69,11200.0,15.7991,15.8168,15.7872,15.7991,11200.0
2008-12-10 13:20:00,26.68,26.69,26.65,26.65,6600.0,15.7932,15.7991,15.7754,15.7754,6600.0
2008-12-10 13:25:00,26.66,26.68,26.59,26.6,16900.0,15.7813,15.7932,15.7399,15.7458,16900.0
2008-12-10 13:30:00,26.6,26.63,26.53,26.54,7900.0,15.7458,15.7636,15.7044,15.7103,7900.0
2008-12-10 13:35:00,26.52,26.54,26.5,26.54,14700.0,15.6984,15.7103,15.6866,15.7103,14700.0
2008-12-10 13:40:00,26.53,26.57,26.5,26.55,37100.0,15.7044,15.728,15.6866,15.7162,37100.0
2008-12-10 13:45:00,26.55,26.61,26.55,26.58,20000.0,15.7162,15.7517,15.7162,15.734,20000.0
2008-12-10 13:50:00,26.56,26.56,26.43,26.47,17700.0,15.7221,15.7221,15.6452,15.6688,17700.0
2008-12-10 13:55:00,26.48,26.5,26.38,26.41,41000.0,15.6748,15.6866,15.6156,15.6333,41000.0
2008-12-10 14:00:00,26.41,26.42,26.34,26.37,6000.0,15.6333,15.6392,15.5919,15.6097,6000.0
2008-12-10 14:05:00,26.36,26.45,26.36,26.45,30700.0,15.6037,15.657,15.6037,15.657,30700.0
2008-12-10 14:10:00,26.45,26.5,26.44,26.5,49700.0,15.657,15.6866,15.6511,15.6866,49700.0
2008-12-10 14:15:00,26.48,26.49,26.45,26.47,22000.0,15.6748,15.6807,15.657,15.6688,22000.0
2008-12-10 14:20:00,26.46,26.46,26.29,26.36,67600.0,15.6629,15.6629,15.5623,15.6037,67600.0
2008-12-10 14:25:00,26.36,26.37,26.33,26.33,30800.0,15.6037,15.6097,15.586,15.586,30800.0
2008-12-10 14:30:00,26.34,26.34,26.26,26.3,37300.0,15.5919,15.5919,15.5445,15.5682,37300.0
2008-12-10 14:35:00,26.31,26.38,26.31,26.38,16000.0,15.5741,15.6156,15.5741,15.6156,16000.0
2008-12-10 14:40:00,26.41,26.47,26.41,26.47,33900.0,15.6333,15.6688,15.6333,15.6688,33900.0
2008-12-10 14:45:00,26.47,26.47,26.33,26.35,36200.0,15.6688,15.6688,15.586,15.5978,36200.0
2008-12-10 14:50:00,26.33,26.46,26.32,26.46,46500.0,15.586,15.6629,15.5801,15.6629,46500.0
2008-12-10 14:55:00,26.4,26.46,26.36,26.39,59800.0,15.6274,15.6629,15.6037,15.6215,59800.0
2008-12-10 15:00:00,26.41,26.44,26.35,26.38,75900.0,15.6333,15.6511,15.5978,15.6156,75900.0
2008-12-10 15:05:00,26.38,26.54,26.36,26.53,58700.0,15.6156,15.7103,15.6037,15.7044,58700.0
2008-12-10 15:10:00,26.52,26.57,26.5,26.57,29400.0,15.6984,15.728,15.6866,15.728,29400.0
2008-12-10 15:15:00,26.57,26.62,26.54,26.54,10300.0,15.728,15.7576,15.7103,15.7103,10300.0
2008-12-10 15:20:00,26.54,26.59,26.51,26.55,90100.0,15.7103,15.7399,15.6925,15.7162,90100.0
2008-12-10 15:25:00,26.56,26.64,26.52,26.63,59400.0,15.7221,15.7695,15.6984,15.7636,59400.0
2008-12-10 15:30:00,26.62,26.66,26.51,26.51,88500.0,15.7576,15.7813,15.6925,15.6925,88500.0
2008-12-10 15:35:00,26.52,26.56,26.46,26.48,44400.0,15.6984,15.7221,15.6629,15.6748,44400.0
2008-12-10 15:40:00,26.47,26.62,26.47,26.6,31800.0,15.6688,15.7576,15.6688,15.7458,31800.0
2008-12-10 15:45:00,26.59,26.65,26.59,26.63,48900.0,15.7399,15.7754,15.7399,15.7636,48900.0
2008-12-10 15:50:00,26.63,26.72,26.61,26.69,77500.0,15.7636,15.8168,15.7517,15.7991,77500.0
2008-12-10 15:55:00,26.7,26.78,26.7,26.7,145700.0,15.805,15.8524,15.805,15.805,145700.0
2008-12-11 09:30:00,26.78,26.89,26.71,26.71,42700.0,15.8524,15.9175,15.8109,15.8109,42700.0
2008-12-11 09:35:00,26.67,26.83,26.67,26.81,44900.0,15.7872,15.8819,15.7872,15.8701,44900.0
2008-12-11 09:40:00,26.81,26.81,26.73,26.8,13600.0,15.8701,15.8701,15.8228,15.8642,13600.0
2008-12-11 09:45:00,26.8,26.9,26.8,26.9,39200.0,15.8642,15.9234,15.8642,15.9234,39200.0
2008-12-11 09:50:00,26.87,26.96,26.87,26.9,19800.0,15.9056,15.9589,15.9056,15.9234,19800.0
2008-12-11 09:55:00,26.87,26.93,26.87,26.93,2600.0,15.9056,15.9411,15.9056,15.9411,2600.0
2008-12-11 10:00:00,26.94,26.94,26.84,26.88,143900.0,15.9471,15.9471,15.8879,15.9115,143900.0
2008-12-11 10:05:00,26.87,26.9,26.82,26.87,33700.0,15.9056,15.9234,15.876,15.9056,33700.0
2008-12-11 10:10:00,26.88,26.93,26.85,26.9,80500.0,15.9115,15.9411,15.8938,15.9234,80500.0
2008-12-11 10:15:00,26.9,26.93,26.83,26.92,49900.0,15.9234,15.9411,15.8819,15.9352,49900.0
2008-12-11 10:20:00,26.93,27.0,26.93,27.0,40000.0,15.9411,15.9826,15.9411,15.9826,40000.0
2008-12-11 10:25:00,27.0,27.03,26.96,27.0,25400.0,15.9826,16.0003,15.9589,15.9826,25400.0
2008-12-11 10:30:00,26.97,27.0,26.96,27.0,6800.0,15.9648,15.9826,15.9589,15.9826,6800.0
2008-12-11 10:35:00,27.01,27.03,26.99,27.03,18800.0,15.9885,16.0003,15.9767,16.0003,18800.0
2008-12-11 10:40:00,27.02,27.03,26.9,26.91,6900.0,15.9944,16.0003,15.9234,15.9293,6900.0
2008-12-11 10:45:00,26.91,26.94,26.89,26.91,39000.0,15.9293,15.9471,15.9175,15.9293,39000.0
2008-12-11 10:50:00,26.9,26.94,26.89,26.89,25400.0,15.9234,15.9471,15.9175,15.9175,25400.0
2008-12-11 10:55:00,26.87,26.92,26.87,26.9,16500.0,15.9056,15.9352,15.9056,15.9234,16500.0
2008-12-11 11:00:00,26.92,26.93,26.85,26.86,8700.0,15.9352,15.9411,15.8938,15.8997,8700.0
2008-12-11 11:05:00,26.84,26.87,26.83,26.86,10200.0,15.8879,15.9056,15.8819,15.8997,10200.0
2008-12-11 11:10:00,26.87,26.91,26.87,26.91,16200.0,15.9056,15.9293,15.9056,15.9293,16200.0
2008-12-11 11:15:00,26.93,26.93,26.89,26.91,9300.0,15.9411,15.9411,15.9175,15.9293,9300.0
2008-12-11 11:20:00,26.91,26.93,26.82,26.82,14100.0,15.9293,15.9411,15.876,15.876,14100.0
2008-12-11 11:25:00,26.84,26.84,26.79,26.81,7000.0,15.8879,15.8879,15.8583,15.8701,7000.0
2008-12-11 11:30:00,26.82,26.82,26.81,26.82,4200.0,15.876,15.876,15.8701,15.876,4200.0
2008-12-11 11:35:00,26.81,26.81,26.74,26.8,21400.0,15.8701,15.8701,15.8287,15.8642,21400.0
2008-12-11 11:40:00,26.8,26.91,26.76,26.91,62500.0,15.8642,15.9293,15.8405,15.9293,62500.0
2008-12-11 11:45:00,26.9,26.94,26.87,26.93,44400.0,15.9234,15.9471,15.9056,15.9411,44400.0
2008-12-11 11:50:00,26.93,26.96,26.92,26.93,41600.0,15.9411,15.9589,15.9352,15.9411,41600.0
2008-12-11 11:55:00,26.94,26.98,26.91,26.98,41100.0,15.9471,15.9707,15.9293,15.9707,41100.0
2008-12-11 12:00:00,26.96,27.06,26.96,27.06,17400.0,15.9589,16.0181,15.9589,16.0181,17400.0
2008-12-11 12:05:00,27.04,27.06,27.02,27.05,14000.0,16.0063,16.0181,15.9944,16.0122,14000.0
2008-12-11 12:10:00,27.05,27.1,27.05,27.07,10800.0,16.0122,16.0418,16.0122,16.024,10800.0
2008-12-11 12:15:00,27.06,27.07,27.02,27.05,18500.0,16.0181,16.024,15.9944,16.0122,18500.0
2008-12-11 12:20:00,27.06,27.07,26.97,26.98,16200.0,16.0181,16.024,15.9648,15.9707,16200.0
2008-12-11 12:25:00,26.99,26.99,26.96,26.99,20500.0,15.9767,15.9767,15.9589,15.9767,20500.0
2008-12-11 12:30:00,26.98,27.01,26.98,26.98,14100.0,15.9707,15.9885,15.9707,15.9707,14100.0
2008-12-11 12:35:00,27.0,27.02,26.96,26.96,15000.0,15.9826,15.9944,15.9589,15.9589,15000.0
2008-12-11 12:40:00,26.96,27.03,26.96,27.03,26200.0,15.9589,16.0003,15.9589,16.0003,26200.0
2008-12-11 12:45:00,27.03,27.06,27.01,27.02,7700.0,16.0003,16.0181,15.9885,15.9944,7700.0
2008-12-11 12:50:00,27.02,27.09,27.02,27.07,14600.0,15.9944,16.0359,15.9944,16.024,14600.0
2008-12-11 12:55:00,27.08,27.17,27.07,27.14,20200.0,16.0299,16.0832,16.024,16.0655,20200.0
2008-12-11 13:00:00,27.14,27.16,27.1,27.14,23900.0,16.0655,16.0773,16.0418,16.0655,23900.0
2008-12-11 13:05:00,27.11,27.13,27.09,27.09,14700.0,16.0477,16.0595,16.0359,16.0359,14700.0
2008-12-11 13:10:00,27.07,27.09,27.03,27.03,13600.0,16.024,16.0359,16.0003,16.0003,13600.0
2008-12-11 13:15:00,27.04,27.04,26.97,26.99,18300.0,16.0063,16.0063,15.9648,15.9767,18300.0
2008-12-11 13:20:00,26.99,26.99,26.94,26.98,21300.0,15.9767,15.9767,15.9471,15.9707,21300.0
2008-12-11 13:25:00,26.98,26.99,26.96,26.98,37600.0,15.9707,15.9767,15.9589,15.9707,37600.0
2008-12-11 13:30:00,26.97,26.98,26.95,26.97,9600.0,15.9648,15.9707,15.953,15.9648,9600.0
2008-12-11 13:35:00,26.96,26.98,26.93,26.97,14500.0,15.9589,15.9707,15.9411,15.9648,14500.0
2008-12-11 13:40:00,26.97,27.01,26.97,26.98,12300.0,15.9648,15.9885,15.9648,15.9707,12300.0
2008-12-11 13:45:00,26.97,26.98,26.94,26.95,16500.0,15.9648,15.9707,15.9471,15.953,16500.0
2008-12-11 13:50:00,26.96,26.98,26.93,26.96,31100.0,15.9589,15.9707,15.9411,15.9589,31100.0
2008-12-11 13:55:00,26.95,26.95,26.88,26.89,8700.0,15.953,15.953,15.9115,15.9175,8700.0
2008-12-11 14:00:00,26.87,26.94,26.87,26.94,11000.0,15.9056,15.9471,15.9056,15.9471,11000.0
2008-12-11 14:05:00,26.94,26.94,26.87,26.88,27600.0,15.9471,15.9471,15.9056,15.9115,27600.0
2008-12-11 14:10:00,26.88,26.93,26.85,26.85,18000.0,15.9115,15.9411,15.8938,15.8938,18000.0
2008-12-11 14:15:00,26.84,26.85,26.82,26.85,13300.0,15.8879,15.8938,15.876,15.8938,13300.0
2008-12-11 14:20:00,26.83,26.84,26.8,26.8,15700.0,15.8819,15.8879,15.8642,15.8642,15700.0
2008-12-11 14:25:00,26.8,26.81,26.76,26.81,11100.0,15.8642,15.8701,15.8405,15.8701,11100.0
2008-12-11 14:30:00,26.82,26.88,26.79,26.85,14300.0,15.876,15.9115,15.8583,15.8938,14300.0
2008-12-11 14:35:00,26.87,26.89,26.79,26.8,28700.0,15.9056,15.9175,15.8583,15.8642,28700.0
2008-12-11 14:40:00,26.79,26.8,26.74,26.74,21200.0,15.8583,15.8642,15.8287,15.8287,21200.0
2008-12-11 14:45:00,26.73,26.74,26.64,26.64,34100.0,15.8228,15.8287,15.7695,15.7695,34100.0
2008-12-11 14:50:00,26.65,26.69,26.56,26.56,38800.0,15.7754,15.7991,15.7221,15.7221,38800.0
2008-12-11 14:55:00,26.57,26.61,26.47,26.5,78500.0,15.728,15.7517,15.6688,15.6866,78500.0
2008-12-11 15:00:00,26.5,26.51,26.45,26.5,57700.0,15.6866,15.6925,15.657,15.6866,57700.0
2008-12-11 15:05:00,26.51,26.51,26.44,26.46,149900.0,15.6925,15.6925,15.6511,15.6629,149900.0
2008-12-11 15:10:00,26.46,26.48,26.42,26.47,61300.0,15.6629,15.6748,15.6392,15.6688,61300.0
2008-12-11 15:15:00,26.47,26.48,26.39,26.41,51700.0,15.6688,15.6748,15.6215,15.6333,51700.0
2008-12-11 15:20:00,26.41,26.48,26.39,26.45,42300.0,15.6333,15.6748,15.6215,15.657,42300.0
2008-12-11 15:25:00,26.49,26.57,26.49,26.57,36700.0,15.6807,15.728,15.6807,15.728,36700.0
2008-12-11 15:30:00,26.57,26.58,26.39,26.39,56300.0,15.728,15.734,15.6215,15.6215,56300.0
2008-12-11 15:35:00,26.4,26.42,26.35,26.35,44700.0,15.6274,15.6392,15.5978,15.5978,44700.0
2008-12-11 15:40:00,26.35,26.49,26.34,26.49,29900.0,15.5978,15.6807,15.5919,15.6807,29900.0
2008-12-11 15:45:00,26.51,26.53,26.48,26.53,71200.0,15.6925,15.7044,15.6748,15.7044,71200.0
2008-12-11 15:50:00,26.53,26.62,26.52,26.6,203200.0,15.7044,15.7576,15.6984,15.7458,203200.0
2008-12-11 15:55:00,26.61,26.65,26.55,26.65,206700.0,15.7517,15.7754,15.7162,15.7754,206700.0
2008-12-12 09:30:00,27.08,27.08,26.04,26.19,73400.0,16.0299,16.0299,15.4143,15.5031,73400.0
2008-12-12 09:35:00,26.18,26.33,26.15,26.29,27500.0,15.4972,15.586,15.4794,15.5623,27500.0
2008-12-12 09:40:00,26.31,26.34,26.23,26.31,35100.0,15.5741,15.5919,15.5268,15.5741,35100.0
2008-12-12 09:45:00,26.31,26.36,26.23,26.33,11400.0,15.5741,15.6037,15.5268,15.586,11400.0
2008-12-12 09:50:00,26.34,26.43,26.34,26.4,31000.0,15.5919,15.6452,15.5919,15.6274,31000.0
2008-12-12 09:55:00,26.41,26.54,26.37,26.47,34000.0,15.6333,15.7103,15.6097,15.6688,34000.0
2008-12-12 10:00:00,26.51,26.58,26.45,26.58,66000.0,15.6925,15.734,15.657,15.734,66000.0
2008-12-12 10:05:00,26.59,26.61,26.46,26.46,12300.0,15.7399,15.7517,15.6629,15.6629,12300.0
2008-12-12 10:10:00,26.49,26.49,26.38,26.4,35400.0,15.6807,15.6807,15.6156,15.6274,35400.0
2008-12-12 10:15:00,26.36,26.39,26.31,26.33,13600.0,15.6037,15.6215,15.5741,15.586,13600.0
2008-12-12 10:20:00,26.33,26.43,26.33,26.35,17000.0,15.586,15.6452,15.586,15.5978,17000.0
2008-12-12 10:25:00,26.34,26.39,26.3,26.36,14200.0,15.5919,15.6215,15.5682,15.6037,14200.0
2008-12-12 10:30:00,26.38,26.39,26.22,26.24,17800.0,15.6156,15.6215,15.5209,15.5327,17800.0
2008-12-12 10:35:00,26.26,26.3,26.24,26.3,18700.0,15.5445,15.5682,15.5327,15.5682,18700.0
2008-12-12 10:40:00,26.3,26.36,26.26,26.36,24800.0,15.5682,15.6037,15.5445,15.6037,24800.0
2008-12-12 10:45:00,26.34,26.38,26.29,26.36,10800.0,15.5919,15.6156,15.5623,15.6037,10800.0
2008-12-12 10:50:00,26.35,26.48,26.35,26.47,19400.0,15.5978,15.6748,15.5978,15.6688,19400.0
2008-12-12 10:55:00,26.5,26.57,26.49,26.54,24500.0,15.6866,15.728,15.6807,15.7103,24500.0
2008-12-12 11:00:00,26.53,26.57,26.47,26.5,20400.0,15.7044,15.728,15.6688,15.6866,20400.0
2008-12-12 11:05:00,26.5,26.54,26.46,26.53,45700.0,15.6866,15.7103,15.6629,15.7044,45700.0
2008-12-12 11:10:00,26.52,26.52,26.44,26.47,27300.0,15.6984,15.6984,15.6511,15.6688,27300.0
2008-12-12 11:15:00,26.43,26.45,26.38,26.39,13300.0,15.6452,15.657,15.6156,15.6215,13300.0
2008-12-12 11:20:00,26.41,26.44,26.38,26.42,16400.0,15.6333,15.6511,15.6156,15.6392,16400.0
2008-12-12 11:25:00,26.4,26.4,26.3,26.3,44200.0,15.6274,15.6274,15.5682,15.5682,44200.0
2008-12-12 11:30:00,26.28,26.28,26.25,26.27,5600.0,15.5564,15.5564,15.5386,15.5505,5600.0
2008-12-12 11:35:00,26.28,26.33,26.25,26.25,11800.0,15.5564,15.586,15.5386,15.5386,11800.0
2008-12-12 11:40:00,26.25,26.29,26.2,26.22,14800.0,15.5386,15.5623,15.509,15.5209,14800.0
2008-12-12 11:45:00,26.23,26.3,26.23,26.29,5900.0,15.5268,15.5682,15.5268,15.5623,5900.0
2008-12-12 11:50:00,26.29,26.35,26.28,26.35,4900.0,15.5623,15.5978,15.5564,15.5978,4900.0
2008-12-12 11:55:00,26.37,26.37,26.3,26.3,9100.0,15.6097,15.6097,15.5682,15.5682,9100.0
2008-12-12 12:00:00,26.33,26.47,26.33,26.46,15700.0,15.586,15.6688,15.586,15.6629,15700.0
2008-12-12 12:05:00,26.47,26.49,26.45,26.47,10400.0,15.6688,15.6807,15.657,15.6688,10400.0
2008-12-12 12:10:00,26.48,26.52,26.43,26.43,7900.0,15.6748,15.6984,15.6452,15.6452,7900.0
2008-12-12 12:15:00,26.42,26.45,26.39,26.45,14800.0,15.6392,15.657,15.6215,15.657,14800.0
2008-12-12 12:20:00,26.49,26.49,26.42,26.49,5300.0,15.6807,15.6807,15.6392,15.6807,5300.0
2008-12-12 12:25:00,26.46,26.53,26.46,26.51,57900.0,15.6629,15.7044,15.6629,15.6925,57900.0
2008-12-12 12:30:00,26.5,26.6,26.47,26.59,166700.0,15.6866,15.7458,15.6688,15.7399,166700.0
2008-12-12 12:35:00,26.58,26.71,26.57,26.7,44000.0,15.734,15.8109,15.728,15.805,44000.0
2008-12-12 12:40:00,26.7,26.72,26.67,26.67,39000.0,15.805,15.8168,15.7872,15.7872,39000.0
2008-12-12 12:45:00,26.67,26.71,26.64,26.64,85800.0,15.7872,15.8109,15.7695,15.7695,85800.0
2008-12-12 12:50:00,26.64,26.73,26.64,26.73,46000.0,15.7695,15.8228,15.7695,15.8228,46000.0
2008-12-12 12:55:00,26.75,26.78,26.73,26.73,36000.0,15.8346,15.8524,15.8228,15.8228,36000.0
2008-12-12 13:00:00,26.74,26.79,26.73,26.77,25600.0,15.8287,15.8583,15.8228,15.8464,25600.0
2008-12-12 13:05:00,26.76,26.81,26.75,26.76,59000.0,15.8405,15.8701,15.8346,15.8405,59000.0
2008-12-12 13:10:00,26.78,26.79,26.69,26.69,57700.0,15.8524,15.8583,15.7991,15.7991,57700.0
2008-12-12 13:15:00,26.69,26.75,26.68,26.69,37600.0,15.7991,15.8346,15.7932,15.7991,37600.0
2008-12-12 13:20:00,26.69,26.73,26.69,26.71,20900.0,15.7991,15.8228,15.7991,15.8109,20900.0
2008-12-12 13:25:00,26.75,26.76,26.61,26.66,38600.0,15.8346,15.8405,15.7517,15.7813,38600.0
2008-12-12 13:30:00,26.67,26.67,26.62,26.62,25800.0,15.7872,15.7872,15.7576,15.7576,25800.0
2008-12-12 13:35:00,26.61,26.61,26.56,26.56,14100.0,15.7517,15.7517,15.7221,15.7221,14100.0
2008-12-12 13:40:00,26.55,26.55,26.46,26.47,48300.0,15.7162,15.7162,15.6629,15.6688,48300.0
2008-12-12 13:45:00,26.48,26.51,26.48,26.49,61400.0,15.6748,15.6925,15.6748,15.6807,61400.0
2008-12-12 13:50:00,26.49,26.5,26.43,26.47,50200.0,15.6807,15.6866,15.6452,15.6688,50200.0
2008-12-12 13:55:00,26.5,26.56,26.5,26.54,12900.0,15.6866,15.7221,15.6866,15.7103,12900.0
2008-12-12 14:00:00,26.54,26.63,26.53,26.63,10300.0,15.7103,15.7636,15.7044,15.7636,10300.0
2008-12-12 14:05:00,26.65,26.7,26.64,26.64,25200.0,15.7754,15.805,15.7695,15.7695,25200.0
2008-12-12 14:10:00,26.66,26.72,26.66,26.66,36300.0,15.7813,15.8168,15.7813,15.7813,36300.0
2008-12-12 14:15:00,26.67,26.75,26.62,26.62,80600.0,15.7872,15.8346,15.7576,15.7576,80600.0
2008-12-12 14:20:00,26.62,26.62,26.54,26.59,40700.0,15.7576,15.7576,15.7103,15.7399,40700.0
2008-12-12 14:25:00,26.6,26.63,26.55,26.61,26300.0,15.7458,15.7636,15.7162,15.7517,26300.0
2008-12-12 14:30:00,26.61,26.61,26.49,26.54,23900.0,15.7517,15.7517,15.6807,15.7103,23900.0
2008-12-12 14:35:00,26.54,26.75,26.53,26.71,43600.0,15.7103,15.8346,15.7044,15.8109,43600.0
2008-12-12 14:40:00,26.71,26.76,26.68,26.74,33500.0,15.8109,15.8405,15.7932,15.8287,33500.0
2008-12-12 14:45:00,26.74,26.78,26.68,26.74,49400.0,15.8287,15.8524,15.7932,15.8287,49400.0
2008-12-12 14:50:00,26.74,26.89,26.74,26.8,37700.0,15.8287,15.9175,15.8287,15.8642,37700.0
2008-12-12 14:55:00,26.82,26.86,26.77,26.85,58900.0,15.876,15.8997,15.8464,15.8938,58900.0
2008-12-12 15:00:00,26.83,26.98,26.83,26.89,56500.0,15.8819,15.9707,15.8819,15.9175,56500.0
2008-12-12 15:05:00,26.9,26.9,26.76,26.79,32300.0,15.9234,15.9234,15.8405,15.8583,32300.0
2008-12-12 15:10:00,26.78,26.8,26.71,26.78,60900.0,15.8524,15.8642,15.8109,15.8524,60900.0
2008-12-12 15:15:00,26.78,26.85,26.71,26.72,54700.0,15.8524,15.8938,15.8109,15.8168,54700.0
2008-12-12 15:20:00,26.71,26.87,26.71,26.75,91500.0,15.8109,15.9056,15.8109,15.8346,91500.0
2008-12-12 15:25:00,26.75,26.83,26.68,26.82,76800.0,15.8346,15.8819,15.7932,15.876,76800.0
2008-12-12 15:30:00,26.83,26.83,26.69,26.76,59900.0,15.8819,15.8819,15.7991,15.8405,59900.0
2008-12-12 15:35:00,26.75,26.83,26.7,26.8,58600.0,15.8346,15.8819,15.805,15.8642,58600.0
2008-12-12 15:40:00,26.81,26.87,26.77,26.78,43900.0,15.8701,15.9056,15.8464,15.8524,43900.0
2008-12-12 15:45:00,26.79,26.79,26.7,26.78,135100.0,15.8583,15.8583,15.805,15.8524,135100.0
2008-12-12 15:50:00,26.77,26.82,26.76,26.82,155500.0,15.8464,15.876,15.8405,15.876,155500.0
2008-12-12 15:55:00,26.81,26.9,26.75,26.88,288300.0,15.8701,15.9234,15.8346,15.9115,288300.0
2008-12-15 09:30:00,26.98,26.99,26.92,26.95,40800.0,15.9707,15.9767,15.9352,15.953,40800.0
2008-12-15 09:35:00,26.89,26.98,26.86,26.9,43600.0,15.9175,15.9707,15.8997,15.9234,43600.0
2008-12-15 09:40:00,26.9,26.93,26.85,26.9,31200.0,15.9234,15.9411,15.8938,15.9234,31200.0
2008-12-15 09:45:00,26.88,26.93,26.87,26.89,18900.0,15.9115,15.9411,15.9056,15.9175,18900.0
2008-12-15 09:50:00,26.9,26.9,26.81,26.82,32300.0,15.9234,15.9234,15.8701,15.876,32300.0
2008-12-15 09:55:00,26.8,26.81,26.76,26.77,15600.0,15.8642,15.8701,15.8405,15.8464,15600.0
2008-12-15 10:00:00,26.76,26.77,26.7,26.71,20500.0,15.8405,15.8464,15.805,15.8109,20500.0
2008-12-15 10:05:00,26.71,26.77,26.69,26.7,8200.0,15.8109,15.8464,15.7991,15.805,8200.0
2008-12-15 10:10:00,26.71,26.8,26.71,26.79,8400.0,15.8109,15.8642,15.8109,15.8583,8400.0
2008-12-15 10:15:00,26.76,26.85,26.73,26.83,6700.0,15.8405,15.8938,15.8228,15.8819,6700.0
2008-12-15 10:20:00,26.8,26.8,26.66,26.71,25300.0,15.8642,15.8642,15.7813,15.8109,25300.0
2008-12-15 10:25:00,26.73,26.81,26.72,26.81,28100.0,15.8228,15.8701,15.8168,15.8701,28100.0
2008-12-15 10:30:00,26.8,26.88,26.78,26.87,13400.0,15.8642,15.9115,15.8524,15.9056,13400.0
2008-12-15 10:35:00,26.86,26.88,26.82,26.85,25300.0,15.8997,15.9115,15.876,15.8938,25300.0
2008-12-15 10:40:00,26.85,26.89,26.85,26.85,11800.0,15.8938,15.9175,15.8938,15.8938,11800.0
2008-12-15 10:45:00,26.85,26.89,26.72,26.74,39600.0,15.8938,15.9175,15.8168,15.8287,39600.0
2008-12-15 10:50:00,26.76,26.76,26.67,26.67,6500.0,15.8405,15.8405,15.7872,15.7872,6500.0
2008-12-15 10:55:00,26.7,26.73,26.69,26.73,4200.0,15.805,15.8228,15.7991,15.8228,4200.0
2008-12-15 11:00:00,26.72,26.72,26.66,26.68,30300.0,15.8168,15.8168,15.7813,15.7932,30300.0
2008-12-15 11:05:00,26.66,26.74,26.66,26.73,15800.0,15.7813,15.8287,15.7813,15.8228,15800.0
2008-12-15 11:10:00,26.75,26.77,26.7,26.74,9900.0,15.8346,15.8464,15.805,15.8287,9900.0
2008-12-15 11:15:00,26.8,26.83,26.77,26.78,15800.0,15.8642,15.8819,15.8464,15.8524,15800.0
2008-12-15 11:20:00,26.78,26.94,26.76,26.8,49800.0,15.8524,15.9471,15.8405,15.8642,49800.0
2008-12-15 11:25:00,26.79,26.88,26.79,26.88,11200.0,15.8583,15.9115,15.8583,15.9115,11200.0
2008-12-15 11:30:00,26.87,26.9,26.78,26.79,17400.0,15.9056,15.9234,15.8524,15.8583,17400.0
2008-12-15 11:35:00,26.78,26.84,26.78,26.8,13800.0,15.8524,15.8879,15.8524,15.8642,13800.0
2008-12-15 11:40:00,26.76,26.8,26.73,26.78,9300.0,15.8405,15.8642,15.8228,15.8524,9300.0
2008-12-15 11:45:00,26.81,26.86,26.81,26.86,7500.0,15.8701,15.8997,15.8701,15.8997,7500.0
2008-12-15 11:50:00,26.86,26.93,26.85,26.93,24500.0,15.8997,15.9411,15.8938,15.9411,24500.0
2008-12-15 11:55:00,26.91,26.93,26.88,26.89,2800.0,15.9293,15.9411,15.9115,15.9175,2800.0
2008-12-15 12:00:00,26.86,26.88,26.82,26.85,8400.0,15.8997,15.9115,15.876,15.8938,8400.0
2008-12-15 12:05:00,26.82,26.91,26.82,26.9,1400.0,15.876,15.9293,15.876,15.9234,1400.0
2008-12-15 12:10:00,26.91,26.95,26.91,26.95,6300.0,15.9293,15.953,15.9293,15.953,6300.0
2008-12-15 12:15:00,26.93,26.94,26.88,26.92,4100.0,15.9411,15.9471,15.9115,15.9352,4100.0
2008-12-15 12:20:00,26.91,26.99,26.91,26.98,10500.0,15.9293,15.9767,15.9293,15.9707,10500.0
2008-12-15 12:25:00,26.98,26.99,26.97,26.99,4800.0,15.9707,15.9767,15.9648,15.9767,4800.0
2008-12-15 12:30:00,26.99,26.99,26.92,26.92,9100.0,15.9767,15.9767,15.9352,15.9352,9100.0
2008-12-15 12:35:00,26.88,26.88,26.84,26.84,3500.0,15.9115,15.9115,15.8879,15.8879,3500.0
2008-12-15 12:40:00,26.81,26.83,26.8,26.81,1800.0,15.8701,15.8819,15.8642,15.8701,1800.0
2008-12-15 12:45:00,26.81,26.81,26.77,26.78,8600.0,15.8701,15.8701,15.8464,15.8524,8600.0
2008-12-15 12:50:00,26.79,26.82,26.79,26.79,3100.0,15.8583,15.876,15.8583,15.8583,3100.0
2008-12-15 12:55:00,26.81,26.81,26.78,26.78,1100.0,15.8701,15.8701,15.8524,15.8524,1100.0
2008-12-15 13:00:00,26.79,26.82,26.73,26.74,16400.0,15.8583,15.876,15.8228,15.8287,16400.0
2008-12-15 13:05:00,26.73,26.73,26.66,26.66,2500.0,15.8228,15.8228,15.7813,15.7813,2500.0
2008-12-15 13:10:00,26.63,26.63,26.61,26.62,5000.0,15.7636,15.7636,15.7517,15.7576,5000.0
2008-12-15 13:15:00,26.64,26.64,26.62,26.62,5800.0,15.7695,15.7695,15.7576,15.7576,5800.0
2008-12-15 13:20:00,26.65,26.76,26.65,26.75,8800.0,15.7754,15.8405,15.7754,15.8346,8800.0
2008-12-15 13:25:00,26.75,26.79,26.75,26.76,5000.0,15.8346,15.8583,15.8346,15.8405,5000.0
2008-12-15 13:30:00,26.79,26.79,26.76,26.79,16100.0,15.8583,15.8583,15.8405,15.8583,16100.0
2008-12-15 13:35:00,26.8,26.81,26.77,26.79,1300.0,15.8642,15.8701,15.8464,15.8583,1300.0
2008-12-15 13:40:00,26.8,26.89,26.8,26.82,7600.0,15.8642,15.9175,15.8642,15.876,7600.0
2008-12-15 13:45:00,26.86,26.9,26.83,26.88,11900.0,15.8997,15.9234,15.8819,15.9115,11900.0
2008-12-15 13:50:00,26.86,26.87,26.79,26.83,12600.0,15.8997,15.9056,15.8583,15.8819,12600.0
2008-12-15 13:55:00,26.82,26.83,26.76,26.77,11800.0,15.876,15.8819,15.8405,15.8464,11800.0
2008-12-15 14:00:00,26.78,26.89,26.78,26.84,16500.0,15.8524,15.9175,15.8524,15.8879,16500.0
2008-12-15 14:05:00,26.78,26.81,26.75,26.76,17800.0,15.8524,15.8701,15.8346,15.8405,17800.0
2008-12-15 14:10:00,26.77,26.78,26.69,26.72,15500.0,15.8464,15.8524,15.7991,15.8168,15500.0
2008-12-15 14:15:00,26.74,26.75,26.68,26.75,60900.0,15.8287,15.8346,15.7932,15.8346,60900.0
2008-12-15 14:20:00,26.76,26.81,26.74,26.78,16800.0,15.8405,15.8701,15.8287,15.8524,16800.0
2008-12-15 14:25:00,26.8,26.84,26.69,26.7,32800.0,15.8642,15.8879,15.7991,15.805,32800.0
2008-12-15 14:30:00,26.7,26.74,26.69,26.74,22300.0,15.805,15.8287,15.7991,15.8287,22300.0
2008-12-15 14:35:00,26.75,26.79,26.69,26.76,20600.0,15.8346,15.8583,15.7991,15.8405,20600.0
2008-12-15 14:40:00,26.78,26.79,26.72,26.73,18800.0,15.8524,15.8583,15.8168,15.8228,18800.0
2008-12-15 14:45:00,26.7,26.73,26.67,26.7,29500.0,15.805,15.8228,15.7872,15.805,29500.0
2008-12-15 14:50:00,26.72,26.74,26.69,26.71,25700.0,15.8168,15.8287,15.7991,15.8109,25700.0
2008-12-15 14:55:00,26.7,26.71,26.64,26.64,25600.0,15.805,15.8109,15.7695,15.7695,25600.0
2008-12-15 15:00:00,26.64,26.67,26.62,26.63,9500.0,15.7695,15.7872,15.7576,15.7636,9500.0
2008-12-15 15:05:00,26.66,26.69,26.62,26.63,14500.0,15.7813,15.7991,15.7576,15.7636,14500.0
2008-12-15 15:10:00,26.63,26.65,26.53,26.56,20300.0,15.7636,15.7754,15.7044,15.7221,20300.0
2008-12-15 15:15:00,26.54,26.58,26.51,26.52,25900.0,15.7103,15.734,15.6925,15.6984,25900.0
2008-12-15 15:20:00,26.52,26.58,26.51,26.58,26300.0,15.6984,15.734,15.6925,15.734,26300.0
2008-12-15 15:25:00,26.6,26.63,26.56,26.59,34000.0,15.7458,15.7636,15.7221,15.7399,34000.0
2008-12-15 15:30:00,26.6,26.65,26.55,26.65,50600.0,15.7458,15.7754,15.7162,15.7754,50600.0
2008-12-15 15:35:00,26.66,26.91,26.66,26.84,136600.0,15.7813,15.9293,15.7813,15.8879,136600.0
2008-12-15 15:40:00,26.83,27.01,26.8,26.87,176900.0,15.8819,15.9885,15.8642,15.9056,176900.0
2008-12-15 15:45:00,26.89,26.94,26.84,26.92,107200.0,15.9175,15.9471,15.8879,15.9352,107200.0
2008-12-15 15:50:00,26.9,26.93,26.75,26.78,100200.0,15.9234,15.9411,15.8346,15.8524,100200.0
2008-12-15 15:55:00,26.78,26.94,26.78,26.88,95400.0,15.8524,15.9471,15.8524,15.9115,95400.0
2008-12-16 09:30:00,26.95,26.98,26.88,26.94,116500.0,15.953,15.9707,15.9115,15.9471,116500.0
2008-12-16 09:35:00,26.93,27.02,26.91,27.01,7000.0,15.9411,15.9944,15.9293,15.9885,7000.0
2008-12-16 09:40:00,27.0,27.07,27.0,27.0,25100.0,15.9826,16.024,15.9826,15.9826,25100.0
2008-12-16 09:45:00,27.03,27.08,26.98,26.98,18500.0,16.0003,16.0299,15.9707,15.9707,18500.0
2008-12-16 09:50:00,26.98,27.03,26.96,27.02,24600.0,15.9707,16.0003,15.9589,15.9944,24600.0
2008-12-16 09:55:00,27.04,27.09,26.99,27.03,11100.0,16.0063,16.0359,15.9767,16.0003,11100.0
2008-12-16 10:00:00,27.04,27.08,27.0,27.08,7400.0,16.0063,16.0299,15.9826,16.0299,7400.0
2008-12-16 10:05:00,27.09,27.17,27.06,27.15,37100.0,16.0359,16.0832,16.0181,16.0714,37100.0
2008-12-16 10:10:00,27.15,27.17,27.13,27.16,12300.0,16.0714,16.0832,16.0595,16.0773,12300.0
2008-12-16 10:15:00,27.12,27.16,27.11,27.12,18600.0,16.0536,16.0773,16.0477,16.0536,18600.0
2008-12-16 10:20:00,27.11,27.14,27.06,27.14,14400.0,16.0477,16.0655,16.0181,16.0655,14400.0
2008-12-16 10:25:00,27.12,27.17,27.08,27.09,30300.0,16.0536,16.0832,16.0299,16.0359,30300.0
2008-12-16 10:30:00,27.1,27.13,27.07,27.11,26200.0,16.0418,16.0595,16.024,16.0477,26200.0
2008-12-16 10:35:00,27.1,27.12,27.06,27.09,13100.0,16.0418,16.0536,16.0181,16.0359,13100.0
2008-12-16 10:40:00,27.05,27.08,27.05,27.08,2900.0,16.0122,16.0299,16.0122,16.0299,2900.0
2008-12-16 10:45:00,27.08,27.08,27.0,27.03,20300.0,16.0299,16.0299,15.9826,16.0003,20300.0
2008-12-16 10:50:00,27.02,27.03,26.96,26.97,13800.0,15.9944,16.0003,15.9589,15.9648,13800.0
2008-12-16 10:55:00,26.97,27.03,26.97,27.03,20300.0,15.9648,16.0003,15.9648,16.0003,20300.0
2008-12-16 11:00:00,27.03,27.06,27.03,27.05,6900.0,16.0003,16.0181,16.0003,16.0122,6900.0
2008-12-16 11:05:00,27.08,27.12,27.06,27.07,29700.0,16.0299,16.0536,16.0181,16.024,29700.0
2008-12-16 11:10:00,27.06,27.12,27.06,27.08,8100.0,16.0181,16.0536,16.0181,16.0299,8100.0
2008-12-16 11:15:00,27.09,27.12,27.08,27.12,4800.0,16.0359,16.0536,16.0299,16.0536,4800.0
2008-12-16 11:20:00,27.11,27.16,27.09,27.16,15300.0,16.0477,16.0773,16.0359,16.0773,15300.0
2008-12-16 11:25:00,27.16,27.21,27.15,27.21,13600.0,16.0773,16.1069,16.0714,16.1069,13600.0
2008-12-16 11:30:00,27.22,27.3,27.22,27.23,22900.0,16.1128,16.1602,16.1128,16.1187,22900.0
2008-12-16 11:35:00,27.24,27.31,27.24,27.3,14500.0,16.1246,16.1661,16.1246,16.1602,14500.0
2008-12-16 11:40:00,27.29,27.29,27.27,27.28,11800.0,16.1542,16.1542,16.1424,16.1483,11800.0
2008-12-16 11:45:00,27.3,27.36,27.28,27.32,33500.0,16.1602,16.1957,16.1483,16.172,33500.0
2008-12-16 11:50:00,27.34,27.36,27.29,27.3,18400.0,16.1838,16.1957,16.1542,16.1602,18400.0
2008-12-16 11:55:00,27.3,27.33,27.3,27.3,13100.0,16.1602,16.1779,16.1602,16.1602,13100.0
2008-12-16 12:00:00,27.31,27.32,27.28,27.29,35200.0,16.1661,16.172,16.1483,16.1542,35200.0
2008-12-16 12:05:00,27.27,27.29,27.27,27.29,32900.0,16.1424,16.1542,16.1424,16.1542,32900.0
2008-12-16 12:10:00,27.29,27.32,27.29,27.31,10600.0,16.1542,16.172,16.1542,16.1661,10600.0
2008-12-16 12:15:00,27.31,27.39,27.31,27.37,35300.0,16.1661,16.2134,16.1661,16.2016,35300.0
2008-12-16 12:20:00,27.37,27.4,27.34,27.35,44400.0,16.2016,16.2194,16.1838,16.1898,44400.0
2008-12-16 12:25:00,27.34,27.34,27.3,27.32,26100.0,16.1838,16.1838,16.1602,16.172,26100.0
2008-12-16 12:30:00,27.3,27.34,27.29,27.34,33000.0,16.1602,16.1838,16.1542,16.1838,33000.0
2008-12-16 12:35:00,27.34,27.35,27.3,27.31,68200.0,16.1838,16.1898,16.1602,16.1661,68200.0
2008-12-16 12:40:00,27.32,27.35,27.31,27.31,39200.0,16.172,16.1898,16.1661,16.1661,39200.0
2008-12-16 12:45:00,27.34,27.35,27.28,27.3,32800.0,16.1838,16.1898,16.1483,16.1602,32800.0
2008-12-16 12:50:00,27.31,27.32,27.29,27.29,26500.0,16.1661,16.172,16.1542,16.1542,26500.0
2008-12-16 12:55:00,27.28,27.3,27.26,27.27,28900.0,16.1483,16.1602,16.1365,16.1424,28900.0
2008-12-16 13:00:00,27.26,27.28,27.26,27.28,65500.0,16.1365,16.1483,16.1365,16.1483,65500.0
2008-12-16 13:05:00,27.28,27.28,27.27,27.27,20900.0,16.1483,16.1483,16.1424,16.1424,20900.0
2008-12-16 13:10:00,27.27,27.28,27.24,27.27,30200.0,16.1424,16.1483,16.1246,16.1424,30200.0
2008-12-16 13:15:00,27.27,27.29,27.26,27.29,21200.0,16.1424,16.1542,16.1365,16.1542,21200.0
2008-12-16 13:20:00,27.29,27.29,27.28,27.29,7800.0,16.1542,16.1542,16.1483,16.1542,7800.0
2008-12-16 13:25:00,27.29,27.34,27.29,27.33,64600.0,16.1542,16.1838,16.1542,16.1779,64600.0
2008-12-16 13:30:00,27.34,27.38,27.3,27.31,40000.0,16.1838,16.2075,16.1602,16.1661,40000.0
2008-12-16 13:35:00,27.3,27.36,27.27,27.33,85600.0,16.1602,16.1957,16.1424,16.1779,85600.0
2008-12-16 13:40:00,27.31,27.33,27.29,27.29,35400.0,16.1661,16.1779,16.1542,16.1542,35400.0
2008-12-16 13:45:00,27.29,27.35,27.29,27.3,42700.0,16.1542,16.1898,16.1542,16.1602,42700.0
2008-12-16 13:50:00,27.29,27.29,27.23,27.26,86400.0,16.1542,16.1542,16.1187,16.1365,86400.0
2008-12-16 13:55:00,27.26,27.33,27.25,27.33,50800.0,16.1365,16.1779,16.1306,16.1779,50800.0
2008-12-16 14:00:00,27.33,27.34,27.27,27.28,117800.0,16.1779,16.1838,16.1424,16.1483,117800.0
2008-12-16 14:05:00,27.29,27.3,27.24,27.24,50000.0,16.1542,16.1602,16.1246,16.1246,50000.0
2008-12-16 14:10:00,27.27,27.34,27.27,27.34,42800.0,16.1424,16.1838,16.1424,16.1838,42800.0
2008-12-16 14:15:00,27.32,27.4,27.29,27.37,19100.0,16.172,16.2194,16.1542,16.2016,19100.0
2008-12-16 14:20:00,27.35,27.69,27.34,27.6,44700.0,16.1898,16.391,16.1838,16.3377,44700.0
2008-12-16 14:25:00,27.6,27.65,27.55,27.62,41000.0,16.3377,16.3673,16.3081,16.3496,41000.0
2008-12-16 14:30:00,27.63,27.91,27.63,27.86,135100.0,16.3555,16.5213,16.3555,16.4917,135100.0
2008-12-16 14:35:00,27.86,27.93,27.82,27.86,102600.0,16.4917,16.5331,16.468,16.4917,102600.0
2008-12-16 14:40:00,27.85,27.87,27.65,27.71,85300.0,16.4857,16.4976,16.3673,16.4029,85300.0
2008-12-16 14:45:00,27.7,27.7,27.6,27.7,52200.0,16.3969,16.3969,16.3377,16.3969,52200.0
2008-12-16 14:50:00,27.69,27.86,27.67,27.85,41800.0,16.391,16.4917,16.3792,16.4857,41800.0
2008-12-16 14:55:00,27.84,27.89,27.78,27.89,38900.0,16.4798,16.5094,16.4443,16.5094,38900.0
2008-12-16 15:00:00,27.89,27.92,27.73,27.73,44200.0,16.5094,16.5272,16.4147,16.4147,44200.0
2008-12-16 15:05:00,27.74,27.94,27.73,27.9,33000.0,16.4206,16.539,16.4147,16.5153,33000.0
2008-12-16 15:10:00,27.91,28.07,27.91,28.04,26400.0,16.5213,16.616,16.5213,16.5982,26400.0
2008-12-16 15:15:00,28.05,28.17,28.04,28.16,36100.0,16.6041,16.6752,16.5982,16.6692,36100.0
2008-12-16 15:20:00,28.17,28.3,28.16,28.28,23500.0,16.6752,16.7521,16.6692,16.7403,23500.0
2008-12-16 15:25:00,28.26,28.4,28.26,28.39,61300.0,16.7284,16.8113,16.7284,16.8054,61300.0
2008-12-16 15:30:00,28.39,28.4,28.25,28.28,44700.0,16.8054,16.8113,16.7225,16.7403,44700.0
2008-12-16 15:35:00,28.27,28.35,28.23,28.35,26800.0,16.7344,16.7817,16.7107,16.7817,26800.0
2008-12-16 15:40:00,28.34,28.34,28.25,28.27,63300.0,16.7758,16.7758,16.7225,16.7344,63300.0
2008-12-16 15:45:00,28.28,28.35,28.21,28.21,45300.0,16.7403,16.7817,16.6988,16.6988,45300.0
2008-12-16 15:50:00,28.22,28.43,28.21,28.43,61000.0,16.7048,16.8291,16.6988,16.8291,61000.0
2008-12-16 15:55:00,28.43,28.58,28.42,28.46,155400.0,16.8291,16.9179,16.8231,16.8468,155400.0
2008-12-17 09:30:00,27.91,27.97,27.83,27.93,103100.0,16.5213,16.5568,16.4739,16.5331,103100.0
2008-12-17 09:35:00,27.92,28.03,27.91,27.97,53400.0,16.5272,16.5923,16.5213,16.5568,53400.0
2008-12-17 09:40:00,27.97,28.03,27.92,28.02,37700.0,16.5568,16.5923,16.5272,16.5864,37700.0
2008-12-17 09:45:00,28.03,28.04,27.99,28.03,9800.0,16.5923,16.5982,16.5686,16.5923,9800.0
2008-12-17 09:50:00,28.04,28.05,27.99,28.03,17400.0,16.5982,16.6041,16.5686,16.5923,17400.0
2008-12-17 09:55:00,28.02,28.17,28.02,28.14,20400.0,16.5864,16.6752,16.5864,16.6574,20400.0
2008-12-17 10:00:00,28.14,28.15,28.07,28.14,12800.0,16.6574,16.6633,16.616,16.6574,12800.0
2008-12-17 10:05:00,28.14,28.16,28.01,28.01,19900.0,16.6574,16.6692,16.5804,16.5804,19900.0
2008-12-17 10:10:00,28.03,28.07,27.97,27.99,18400.0,16.5923,16.616,16.5568,16.5686,18400.0
2008-12-17 10:15:00,27.98,28.01,27.96,28.0,16200.0,16.5627,16.5804,16.5508,16.5745,16200.0
2008-12-17 10:20:00,28.0,28.03,27.96,27.96,14500.0,16.5745,16.5923,16.5508,16.5508,14500.0
2008-12-17 10:25:00,27.95,28.02,27.95,28.02,9000.0,16.5449,16.5864,16.5449,16.5864,9000.0
2008-12-17 10:30:00,28.01,28.06,28.0,28.03,4100.0,16.5804,16.61,16.5745,16.5923,4100.0
2008-12-17 10:35:00,27.98,27.99,27.89,27.93,19600.0,16.5627,16.5686,16.5094,16.5331,19600.0
2008-12-17 10:40:00,27.93,28.01,27.91,27.98,27800.0,16.5331,16.5804,16.5213,16.5627,27800.0
2008-12-17 10:45:00,27.97,28.02,27.95,27.96,14100.0,16.5568,16.5864,16.5449,16.5508,14100.0
2008-12-17 10:50:00,27.92,27.96,27.91,27.93,16100.0,16.5272,16.5508,16.5213,16.5331,16100.0
2008-12-17 10:55:00,27.95,27.98,27.93,27.96,16100.0,16.5449,16.5627,16.5331,16.5508,16100.0
2008-12-17 11:00:00,27.97,28.02,27.95,27.97,31000.0,16.5568,16.5864,16.5449,16.5568,31000.0
2008-12-17 11:05:00,27.97,28.04,27.97,28.03,50600.0,16.5568,16.5982,16.5568,16.5923,50600.0
2008-12-17 11:10:00,28.03,28.06,28.01,28.03,31500.0,16.5923,16.61,16.5804,16.5923,31500.0
2008-12-17 11:15:00,28.01,28.01,27.91,27.91,17900.0,16.5804,16.5804,16.5213,16.5213,17900.0
2008-12-17 11:20:00,27.91,27.91,27.86,27.89,32700.0,16.5213,16.5213,16.4917,16.5094,32700.0
2008-12-17 11:25:00,27.88,27.93,27.88,27.93,21300.0,16.5035,16.5331,16.5035,16.5331,21300.0
2008-12-17 11:30:00,27.94,28.05,27.94,28.01,15300.0,16.539,16.6041,16.539,16.5804,15300.0
2008-12-17 11:35:00,28.02,28.13,28.02,28.1,31200.0,16.5864,16.6515,16.5864,16.6337,31200.0
2008-12-17 11:40:00,28.1,28.21,28.1,28.19,28900.0,16.6337,16.6988,16.6337,16.687,28900.0
2008-12-17 11:45:00,28.19,28.23,28.15,28.18,94900.0,16.687,16.7107,16.6633,16.6811,94900.0
2008-12-17 11:50:00,28.15,28.17,28.1,28.1,10000.0,16.6633,16.6752,16.6337,16.6337,10000.0
2008-12-17 11:55:00,28.1,28.18,28.1,28.16,37900.0,16.6337,16.6811,16.6337,16.6692,37900.0
2008-12-17 12:00:00,28.16,28.16,28.12,28.14,25700.0,16.6692,16.6692,16.6456,16.6574,25700.0
2008-12-17 12:05:00,28.16,28.25,28.15,28.24,45100.0,16.6692,16.7225,16.6633,16.7166,45100.0
2008-12-17 12:10:00,28.26,28.37,28.25,28.28,71000.0,16.7284,16.7935,16.7225,16.7403,71000.0
2008-12-17 12:15:00,28.28,28.33,28.28,28.33,31800.0,16.7403,16.7699,16.7403,16.7699,31800.0
2008-12-17 12:20:00,28.33,28.35,28.3,28.33,25000.0,16.7699,16.7817,16.7521,16.7699,25000.0
2008-12-17 12:25:00,28.34,28.37,28.33,28.33,15700.0,16.7758,16.7935,16.7699,16.7699,15700.0
2008-12-17 12:30:00,28.33,28.37,28.29,28.29,26400.0,16.7699,16.7935,16.7462,16.7462,26400.0
2008-12-17 12:35:00,28.3,28.32,28.22,28.23,23200.0,16.7521,16.7639,16.7048,16.7107,23200.0
2008-12-17 12:40:00,28.23,28.24,28.21,28.22,5500.0,16.7107,16.7166,16.6988,16.7048,5500.0
2008-12-17 12:45:00,28.22,28.24,28.22,28.24,13200.0,16.7048,16.7166,16.7048,16.7166,13200.0
2008-12-17 12:50:00,28.25,28.39,28.25,28.38,20200.0,16.7225,16.8054,16.7225,16.7995,20200.0
2008-12-17 12:55:00,28.38,28.39,28.35,28.38,11200.0,16.7995,16.8054,16.7817,16.7995,11200.0
2008-12-17 13:00:00,28.38,28.38,28.32,28.33,14600.0,16.7995,16.7995,16.7639,16.7699,14600.0
2008-12-17 13:05:00,28.31,28.35,28.31,28.34,17100.0,16.758,16.7817,16.758,16.7758,17100.0
2008-12-17 13:10:00,28.35,28.42,28.35,28.39,34000.0,16.7817,16.8231,16.7817,16.8054,34000.0
2008-12-17 13:15:00,28.38,28.41,28.34,28.34,31300.0,16.7995,16.8172,16.7758,16.7758,31300.0
2008-12-17 13:20:00,28.35,28.44,28.35,28.44,21100.0,16.7817,16.835,16.7817,16.835,21100.0
2008-12-17 13:25:00,28.44,28.44,28.39,28.39,17400.0,16.835,16.835,16.8054,16.8054,17400.0
2008-12-17 13:30:00,28.39,28.44,28.37,28.44,22400.0,16.8054,16.835,16.7935,16.835,22400.0
2008-12-17 13:35:00,28.42,28.5,28.41,28.49,22300.0,16.8231,16.8705,16.8172,16.8646,22300.0
2008-12-17 13:40:00,28.5,28.54,28.49,28.52,33800.0,16.8705,16.8942,16.8646,16.8823,33800.0
2008-12-17 13:45:00,28.51,28.58,28.51,28.53,48400.0,16.8764,16.9179,16.8764,16.8883,48400.0
2008-12-17 13:50:00,28.53,28.53,28.44,28.51,30100.0,16.8883,16.8883,16.835,16.8764,30100.0
2008-12-17 13:55:00,28.52,28.53,28.46,28.47,16300.0,16.8823,16.8883,16.8468,16.8527,16300.0
2008-12-17 14:00:00,28.45,28.51,28.45,28.47,37200.0,16.8409,16.8764,16.8409,16.8527,37200.0
2008-12-17 14:05:00,28.48,28.53,28.44,28.51,45400.0,16.8587,16.8883,16.835,16.8764,45400.0
2008-12-17 14:10:00,28.51,28.56,28.49,28.54,44600.0,16.8764,16.906,16.8646,16.8942,44600.0
2008-12-17 14:15:00,28.53,28.6,28.53,28.56,32600.0,16.8883,16.9297,16.8883,16.906,32600.0
2008-12-17 14:20:00,28.57,28.58,28.47,28.5,34100.0,16.9119,16.9179,16.8527,16.8705,34100.0
2008-12-17 14:25:00,28.5,28.51,28.34,28.34,25500.0,16.8705,16.8764,16.7758,16.7758,25500.0
2008-12-17 14:30:00,28.34,28.4,28.26,28.26,55500.0,16.7758,16.8113,16.7284,16.7284,55500.0
2008-12-17 14:35:00,28.26,28.31,28.2,28.26,73500.0,16.7284,16.758,16.6929,16.7284,73500.0
2008-12-17 14:40:00,28.25,28.3,28.24,28.25,75700.0,16.7225,16.7521,16.7166,16.7225,75700.0
2008-12-17 14:45:00,28.24,28.3,28.19,28.3,75100.0,16.7166,16.7521,16.687,16.7521,75100.0
2008-12-17 14:50:00,28.33,28.35,28.27,28.34,62900.0,16.7699,16.7817,16.7344,16.7758,62900.0
2008-12-17 14:55:00,28.35,28.41,28.26,28.36,160300.0,16.7817,16.8172,16.7284,16.7876,160300.0
2008-12-17 15:00:00,28.36,28.49,28.36,28.47,103800.0,16.7876,16.8646,16.7876,16.8527,103800.0
2008-12-17 15:05:00,28.48,28.5,28.42,28.43,157600.0,16.8587,16.8705,16.8231,16.8291,157600.0
2008-12-17 15:10:00,28.43,28.46,28.36,28.41,139000.0,16.8291,16.8468,16.7876,16.8172,139000.0
2008-12-17 15:15:00,28.41,28.49,28.4,28.46,100500.0,16.8172,16.8646,16.8113,16.8468,100500.0
2008-12-17 15:20:00,28.47,28.51,28.39,28.44,104000.0,16.8527,16.8764,16.8054,16.835,104000.0
2008-12-17 15:25:00,28.43,28.45,28.31,28.35,54000.0,16.8291,16.8409,16.758,16.7817,54000.0
2008-12-17 15:30:00,28.34,28.35,28.3,28.31,57900.0,16.7758,16.7817,16.7521,16.758,57900.0
2008-12-17 15:35:00,28.3,28.34,28.27,28.29,84000.0,16.7521,16.7758,16.7344,16.7462,84000.0
2008-12-17 15:40:00,28.29,28.42,28.29,28.39,105800.0,16.7462,16.8231,16.7462,16.8054,105800.0
2008-12-17 15:45:00,28.4,28.51,28.36,28.5,91700.0,16.8113,16.8764,16.7876,16.8705,91700.0
2008-12-17 15:50:00,28.51,28.51,28.39,28.44,68300.0,16.8764,16.8764,16.8054,16.835,68300.0
2008-12-17 15:55:00,28.44,28.45,28.31,28.36,95500.0,16.835,16.8409,16.758,16.7876,95500.0
2008-12-18 09:30:00,28.22,28.26,28.13,28.19,34700.0,16.7048,16.7284,16.6515,16.687,34700.0
2008-12-18 09:35:00,28.16,28.2,28.16,28.19,32100.0,16.6692,16.6929,16.6692,16.687,32100.0
2008-12-18 09:40:00,28.21,28.21,28.13,28.14,13700.0,16.6988,16.6988,16.6515,16.6574,13700.0
2008-12-18 09:45:00,28.14,28.14,27.98,28.02,16700.0,16.6574,16.6574,16.5627,16.5864,16700.0
2008-12-18 09:50:00,28.02,28.03,27.9,27.9,16300.0,16.5864,16.5923,16.5153,16.5153,16300.0
2008-12-18 09:55:00,27.91,27.92,27.86,27.89,56500.0,16.5213,16.5272,16.4917,16.5094,56500.0
2008-12-18 10:00:00,27.9,28.03,27.9,28.0,61200.0,16.5153,16.5923,16.5153,16.5745,61200.0
2008-12-18 10:05:00,28.0,28.02,27.95,28.02,11000.0,16.5745,16.5864,16.5449,16.5864,11000.0
2008-12-18 10:10:00,28.02,28.06,28.0,28.02,20800.0,16.5864,16.61,16.5745,16.5864,20800.0
2008-12-18 10:15:00,28.03,28.05,27.95,27.95,55200.0,16.5923,16.6041,16.5449,16.5449,55200.0
2008-12-18 10:20:00,27.95,27.99,27.94,27.97,56200.0,16.5449,16.5686,16.539,16.5568,56200.0
2008-12-18 10:25:00,27.97,28.06,27.96,28.04,39700.0,16.5568,16.61,16.5508,16.5982,39700.0
2008-12-18 10:30:00,28.03,28.05,28.0,28.04,34300.0,16.5923,16.6041,16.5745,16.5982,34300.0
2008-12-18 10:35:00,28.03,28.07,28.02,28.07,17300.0,16.5923,16.616,16.5864,16.616,17300.0
2008-12-18 10:40:00,28.07,28.11,28.06,28.1,27300.0,16.616,16.6396,16.61,16.6337,27300.0
2008-12-18 10:45:00,28.09,28.16,28.06,28.15,30500.0,16.6278,16.6692,16.61,16.6633,30500.0
2008-12-18 10:50:00,28.14,28.21,28.14,28.2,60300.0,16.6574,16.6988,16.6574,16.6929,60300.0
2008-12-18 10:55:00,28.2,28.22,28.18,28.18,31400.0,16.6929,16.7048,16.6811,16.6811,31400.0
2008-12-18 11:00:00,28.2,28.22,28.17,28.19,32800.0,16.6929,16.7048,16.6752,16.687,32800.0
2008-12-18 11:05:00,28.19,28.21,28.04,28.07,43800.0,16.687,16.6988,16.5982,16.616,43800.0
2008-12-18 11:10:00,28.05,28.07,27.89,27.89,25900.0,16.6041,16.616,16.5094,16.5094,25900.0
2008-12-18 11:15:00,27.89,27.93,27.85,27.91,37000.0,16.5094,16.5331,16.4857,16.5213,37000.0
2008-12-18 11:20:00,27.9,27.92,27.84,27.9,39600.0,16.5153,16.5272,16.4798,16.5153,39600.0
2008-12-18 11:25:00,27.89,27.97,27.89,27.96,23400.0,16.5094,16.5568,16.5094,16.5508,23400.0
2008-12-18 11:30:00,27.97,27.98,27.91,27.94,15000.0,16.5568,16.5627,16.5213,16.539,15000.0
2008-12-18 11:35:00,27.92,27.92,27.79,27.87,29200.0,16.5272,16.5272,16.4502,16.4976,29200.0
2008-12-18 11:40:00,27.88,27.9,27.86,27.88,14300.0,16.5035,16.5153,16.4917,16.5035,14300.0
2008-12-18 11:45:00,27.89,27.92,27.88,27.9,13800.0,16.5094,16.5272,16.5035,16.5153,13800.0
2008-12-18 11:50:00,27.88,27.91,27.85,27.9,8300.0,16.5035,16.5213,16.4857,16.5153,8300.0
2008-12-18 11:55:00,27.9,27.93,27.89,27.93,3800.0,16.5153,16.5331,16.5094,16.5331,3800.0
2008-12-18 12:00:00,27.94,27.96,27.86,27.92,20000.0,16.539,16.5508,16.4917,16.5272,20000.0
2008-12-18 12:05:00,27.9,27.9,27.86,27.89,35900.0,16.5153,16.5153,16.4917,16.5094,35900.0
2008-12-18 12:10:00,27.87,27.87,27.8,27.86,39600.0,16.4976,16.4976,16.4561,16.4917,39600.0
2008-12-18 12:15:00,27.87,27.91,27.86,27.91,26100.0,16.4976,16.5213,16.4917,16.5213,26100.0
2008-12-18 12:20:00,27.91,27.92,27.81,27.83,34000.0,16.5213,16.5272,16.4621,16.4739,34000.0
2008-12-18 12:25:00,27.82,27.84,27.71,27.72,57200.0,16.468,16.4798,16.4029,16.4088,57200.0
2008-12-18 12:30:00,27.72,27.8,27.72,27.8,40400.0,16.4088,16.4561,16.4088,16.4561,40400.0
2008-12-18 12:35:00,27.79,27.81,27.77,27.77,39800.0,16.4502,16.4621,16.4384,16.4384,39800.0
2008-12-18 12:40:00,27.78,27.88,27.77,27.88,70400.0,16.4443,16.5035,16.4384,16.5035,70400.0
2008-12-18 12:45:00,27.87,27.93,27.85,27.93,33300.0,16.4976,16.5331,16.4857,16.5331,33300.0
2008-12-18 12:50:00,27.93,27.95,27.91,27.95,37200.0,16.5331,16.5449,16.5213,16.5449,37200.0
2008-12-18 12:55:00,27.95,27.95,27.92,27.92,38800.0,16.5449,16.5449,16.5272,16.5272,38800.0
2008-12-18 13:00:00,27.94,27.94,27.87,27.88,50600.0,16.539,16.539,16.4976,16.5035,50600.0
2008-12-18 13:05:00,27.89,27.91,27.88,27.9,44700.0,16.5094,16.5213,16.5035,16.5153,44700.0
2008-12-18 13:10:00,27.9,27.94,27.89,27.94,21600.0,16.5153,16.539,16.5094,16.539,21600.0
2008-12-18 13:15:00,27.95,27.98,27.92,27.98,29200.0,16.5449,16.5627,16.5272,16.5627,29200.0
2008-12-18 13:20:00,27.98,27.98,27.93,27.96,40600.0,16.5627,16.5627,16.5331,16.5508,40600.0
2008-12-18 13:25:00,27.95,27.96,27.92,27.95,35500.0,16.5449,16.5508,16.5272,16.5449,35500.0
2008-12-18 13:30:00,27.95,28.01,27.95,27.98,60100.0,16.5449,16.5804,16.5449,16.5627,60100.0
2008-12-18 13:35:00,27.98,27.99,27.95,27.96,29100.0,16.5627,16.5686,16.5449,16.5508,29100.0
2008-12-18 13:40:00,27.96,27.97,27.91,27.92,46900.0,16.5508,16.5568,16.5213,16.5272,46900.0
2008-12-18 13:45:00,27.91,27.92,27.8,27.8,49500.0,16.5213,16.5272,16.4561,16.4561,49500.0
2008-12-18 13:50:00,27.81,27.83,27.79,27.81,44200.0,16.4621,16.4739,16.4502,16.4621,44200.0
2008-12-18 13:55:00,27.81,27.83,27.77,27.78,51900.0,16.4621,16.4739,16.4384,16.4443,51900.0
2008-12-18 14:00:00,27.78,27.8,27.74,27.79,51300.0,16.4443,16.4561,16.4206,16.4502,51300.0
2008-12-18 14:05:00,27.78,27.81,27.78,27.81,33500.0,16.4443,16.4621,16.4443,16.4621,33500.0
2008-12-18 14:10:00,27.81,27.81,27.75,27.75,45900.0,16.4621,16.4621,16.4265,16.4265,45900.0
2008-12-18 14:15:00,27.75,27.77,27.65,27.65,36900.0,16.4265,16.4384,16.3673,16.3673,36900.0
2008-12-18 14:20:00,27.66,27.66,27.53,27.54,48000.0,16.3733,16.3733,16.2963,16.3022,48000.0
2008-12-18 14:25:00,27.53,27.57,27.51,27.51,66300.0,16.2963,16.32,16.2845,16.2845,66300.0
2008-12-18 14:30:00,27.51,27.57,27.51,27.52,60000.0,16.2845,16.32,16.2845,16.2904,60000.0
2008-12-18 14:35:00,27.53,27.57,27.5,27.57,57900.0,16.2963,16.32,16.2786,16.32,57900.0
2008-12-18 14:40:00,27.57,27.59,27.52,27.55,64700.0,16.32,16.3318,16.2904,16.3081,64700.0
2008-12-18 14:45:00,27.55,27.59,27.49,27.59,150200.0,16.3081,16.3318,16.2726,16.3318,150200.0
2008-12-18 14:50:00,27.58,27.65,27.56,27.64,169700.0,16.3259,16.3673,16.3141,16.3614,169700.0
2008-12-18 14:55:00,27.63,27.67,27.58,27.6,49400.0,16.3555,16.3792,16.3259,16.3377,49400.0
2008-12-18 15:00:00,27.6,27.6,27.53,27.55,97100.0,16.3377,16.3377,16.2963,16.3081,97100.0
2008-12-18 15:05:00,27.55,27.56,27.49,27.5,45200.0,16.3081,16.3141,16.2726,16.2786,45200.0
2008-12-18 15:10:00,27.5,27.51,27.4,27.45,56100.0,16.2786,16.2845,16.2194,16.249,56100.0
2008-12-18 15:15:00,27.45,27.49,27.42,27.44,68300.0,16.249,16.2726,16.2312,16.243,68300.0
2008-12-18 15:20:00,27.43,27.44,27.23,27.26,108700.0,16.2371,16.243,16.1187,16.1365,108700.0
2008-12-18 15:25:00,27.24,27.24,27.12,27.12,85900.0,16.1246,16.1246,16.0536,16.0536,85900.0
2008-12-18 15:30:00,27.11,27.23,27.1,27.19,63400.0,16.0477,16.1187,16.0418,16.095,63400.0
2008-12-18 15:35:00,27.22,27.37,27.21,27.31,72400.0,16.1128,16.2016,16.1069,16.1661,72400.0
2008-12-18 15:40:00,27.3,27.37,27.29,27.3,75000.0,16.1602,16.2016,16.1542,16.1602,75000.0
2008-12-18 15:45:00,27.3,27.37,27.27,27.33,126900.0,16.1602,16.2016,16.1424,16.1779,126900.0
2008-12-18 15:50:00,27.33,27.43,27.28,27.28,115000.0,16.1779,16.2371,16.1483,16.1483,115000.0
2008-12-18 15:55:00,27.29,27.43,27.26,27.4,153500.0,16.1542,16.2371,16.1365,16.2194,153500.0
2008-12-19 09:30:00,27.29,27.38,27.19,27.35,33800.0,16.1542,16.2075,16.095,16.1898,33800.0
2008-12-19 09:35:00,27.31,27.33,27.25,27.26,14600.0,16.1661,16.1779,16.1306,16.1365,14600.0
2008-12-19 09:40:00,27.24,27.29,27.24,27.28,14600.0,16.1246,16.1542,16.1246,16.1483,14600.0
2008-12-19 09:45:00,27.29,27.31,27.24,27.31,15800.0,16.1542,16.1661,16.1246,16.1661,15800.0
2008-12-19 09:50:00,27.31,27.33,27.27,27.28,15900.0,16.1661,16.1779,16.1424,16.1483,15900.0
2008-12-19 09:55:00,27.28,27.35,27.27,27.28,16000.0,16.1483,16.1898,16.1424,16.1483,16000.0
2008-12-19 10:00:00,27.3,27.41,27.3,27.41,16700.0,16.1602,16.2253,16.1602,16.2253,16700.0
2008-12-19 10:05:00,27.41,27.44,27.37,27.43,12200.0,16.2253,16.243,16.2016,16.2371,12200.0
2008-12-19 10:10:00,27.42,27.48,27.41,27.47,11600.0,16.2312,16.2667,16.2253,16.2608,11600.0
2008-12-19 10:15:00,27.49,27.57,27.49,27.57,91500.0,16.2726,16.32,16.2726,16.32,91500.0
2008-12-19 10:20:00,27.58,27.59,27.51,27.51,86600.0,16.3259,16.3318,16.2845,16.2845,86600.0
2008-12-19 10:25:00,27.53,27.54,27.49,27.5,46100.0,16.2963,16.3022,16.2726,16.2786,46100.0
2008-12-19 10:30:00,27.5,27.51,27.43,27.43,25900.0,16.2786,16.2845,16.2371,16.2371,25900.0
2008-12-19 10:35:00,27.43,27.48,27.41,27.48,15200.0,16.2371,16.2667,16.2253,16.2667,15200.0
2008-12-19 10:40:00,27.45,27.52,27.44,27.51,29300.0,16.249,16.2904,16.243,16.2845,29300.0
2008-12-19 10:45:00,27.51,27.52,27.49,27.49,14200.0,16.2845,16.2904,16.2726,16.2726,14200.0
2008-12-19 10:50:00,27.47,27.55,27.47,27.53,7200.0,16.2608,16.3081,16.2608,16.2963,7200.0
2008-12-19 10:55:00,27.53,27.54,27.47,27.47,39200.0,16.2963,16.3022,16.2608,16.2608,39200.0
2008-12-19 11:00:00,27.49,27.5,27.43,27.43,41300.0,16.2726,16.2786,16.2371,16.2371,41300.0
2008-12-19 11:05:00,27.44,27.44,27.36,27.36,31600.0,16.243,16.243,16.1957,16.1957,31600.0
2008-12-19 11:10:00,27.35,27.36,27.33,27.36,15400.0,16.1898,16.1957,16.1779,16.1957,15400.0
2008-12-19 11:15:00,27.34,27.36,27.28,27.28,16700.0,16.1838,16.1957,16.1483,16.1483,16700.0
2008-12-19 11:20:00,27.29,27.3,27.27,27.29,19500.0,16.1542,16.1602,16.1424,16.1542,19500.0
2008-12-19 11:25:00,27.29,27.29,27.2,27.2,14000.0,16.1542,16.1542,16.101,16.101,14000.0
2008-12-19 11:30:00,27.16,27.23,27.16,27.23,16300.0,16.0773,16.1187,16.0773,16.1187,16300.0
2008-12-19 11:35:00,27.21,27.23,27.19,27.23,13900.0,16.1069,16.1187,16.095,16.1187,13900.0
2008-12-19 11:40:00,27.23,27.23,27.2,27.22,28600.0,16.1187,16.1187,16.101,16.1128,28600.0
2008-12-19 11:45:00,27.21,27.21,27.16,27.17,12900.0,16.1069,16.1069,16.0773,16.0832,12900.0
2008-12-19 11:50:00,27.16,27.17,27.12,27.13,38500.0,16.0773,16.0832,16.0536,16.0595,38500.0
2008-12-19 11:55:00,27.12,27.14,27.03,27.04,50600.0,16.0536,16.0655,16.0003,16.0063,50600.0
2008-12-19 12:00:00,27.04,27.04,26.96,26.97,92100.0,16.0063,16.0063,15.9589,15.9648,92100.0
2008-12-19 12:05:00,26.97,27.01,26.95,26.97,84500.0,15.9648,15.9885,15.953,15.9648,84500.0
2008-12-19 12:10:00,26.96,27.02,26.93,26.99,86500.0,15.9589,15.9944,15.9411,15.9767,86500.0
2008-12-19 12:15:00,26.98,27.04,26.96,26.98,41100.0,15.9707,16.0063,15.9589,15.9707,41100.0
2008-12-19 12:20:00,26.98,26.99,26.92,26.95,37700.0,15.9707,15.9767,15.9352,15.953,37700.0
2008-12-19 12:25:00,26.96,27.04,26.96,27.04,67000.0,15.9589,16.0063,15.9589,16.0063,67000.0
2008-12-19 12:30:00,27.04,27.11,27.04,27.11,91700.0,16.0063,16.0477,16.0063,16.0477,91700.0
2008-12-19 12:35:00,27.11,27.14,27.1,27.13,28000.0,16.0477,16.0655,16.0418,16.0595,28000.0
2008-12-19 12:40:00,27.13,27.16,27.09,27.09,23000.0,16.0595,16.0773,16.0359,16.0359,23000.0
2008-12-19 12:45:00,27.1,27.14,27.09,27.12,35200.0,16.0418,16.0655,16.0359,16.0536,35200.0
2008-12-19 12:50:00,27.11,27.12,27.03,27.04,42600.0,16.0477,16.0536,16.0003,16.0063,42600.0
2008-12-19 12:55:00,27.04,27.1,27.04,27.1,29300.0,16.0063,16.0418,16.0063,16.0418,29300.0
2008-12-19 13:00:00,27.1,27.15,27.09,27.1,35200.0,16.0418,16.0714,16.0359,16.0418,35200.0
2008-12-19 13:05:00,27.1,27.11,27.04,27.1,39000.0,16.0418,16.0477,16.0063,16.0418,39000.0
2008-12-19 13:10:00,27.1,27.13,27.09,27.09,27300.0,16.0418,16.0595,16.0359,16.0359,27300.0
2008-12-19 13:15:00,27.09,27.13,27.09,27.09,46700.0,16.0359,16.0595,16.0359,16.0359,46700.0
2008-12-19 13:20:00,27.08,27.11,27.07,27.07,14300.0,16.0299,16.0477,16.024,16.024,14300.0
2008-12-19 13:25:00,27.09,27.15,27.08,27.15,42100.0,16.0359,16.0714,16.0299,16.0714,42100.0
2008-12-19 13:30:00,27.14,27.18,27.13,27.15,54700.0,16.0655,16.0891,16.0595,16.0714,54700.0
2008-12-19 13:35:00,27.16,27.17,27.13,27.16,48000.0,16.0773,16.0832,16.0595,16.0773,48000.0
2008-12-19 13:40:00,27.19,27.23,27.18,27.23,37000.0,16.095,16.1187,16.0891,16.1187,37000.0
2008-12-19 13:45:00,27.22,27.22,27.14,27.15,58600.0,16.1128,16.1128,16.0655,16.0714,58600.0
2008-12-19 13:50:00,27.16,27.16,27.09,27.14,70700.0,16.0773,16.0773,16.0359,16.0655,70700.0
2008-12-19 13:55:00,27.13,27.14,27.1,27.1,63300.0,16.0595,16.0655,16.0418,16.0418,63300.0
2008-12-19 14:00:00,27.1,27.17,27.08,27.17,69800.0,16.0418,16.0832,16.0299,16.0832,69800.0
2008-12-19 14:05:00,27.18,27.18,27.06,27.1,121300.0,16.0891,16.0891,16.0181,16.0418,121300.0
2008-12-19 14:10:00,27.09,27.14,27.03,27.04,80900.0,16.0359,16.0655,16.0003,16.0063,80900.0
2008-12-19 14:15:00,27.04,27.14,27.04,27.12,28000.0,16.0063,16.0655,16.0063,16.0536,28000.0
2008-12-19 14:20:00,27.13,27.13,27.06,27.08,50100.0,16.0595,16.0595,16.0181,16.0299,50100.0
2008-12-19 14:25:00,27.08,27.09,27.05,27.08,55600.0,16.0299,16.0359,16.0122,16.0299,55600.0
2008-12-19 14:30:00,27.09,27.09,27.05,27.05,55300.0,16.0359,16.0359,16.0122,16.0122,55300.0
2008-12-19 14:35:00,27.05,27.11,27.04,27.09,41600.0,16.0122,16.0477,16.0063,16.0359,41600.0
2008-12-19 14:40:00,27.1,27.13,27.08,27.11,65800.0,16.0418,16.0595,16.0299,16.0477,65800.0
2008-12-19 14:45:00,27.13,27.18,27.13,27.16,21600.0,16.0595,16.0891,16.0595,16.0773,21600.0
2008-12-19 14:50:00,27.16,27.16,27.08,27.09,55900.0,16.0773,16.0773,16.0299,16.0359,55900.0
2008-12-19 14:55:00,27.07,27.13,27.05,27.09,65600.0,16.024,16.0595,16.0122,16.0359,65600.0
2008-12-19 15:00:00,27.09,27.1,27.04,27.09,51100.0,16.0359,16.0418,16.0063,16.0359,51100.0
2008-12-19 15:05:00,27.09,27.12,27.08,27.1,49500.0,16.0359,16.0536,16.0299,16.0418,49500.0
2008-12-19 15:10:00,27.1,27.11,26.99,27.02,104600.0,16.0418,16.0477,15.9767,15.9944,104600.0
2008-12-19 15:15:00,27.03,27.03,26.93,26.94,56300.0,16.0003,16.0003,15.9411,15.9471,56300.0
2008-12-19 15:20:00,26.95,27.06,26.92,27.06,125100.0,15.953,16.0181,15.9352,16.0181,125100.0
2008-12-19 15:25:00,27.07,27.1,27.0,27.1,66200.0,16.024,16.0418,15.9826,16.0418,66200.0
2008-12-19 15:30:00,27.1,27.11,27.0,27.01,81500.0,16.0418,16.0477,15.9826,15.9885,81500.0
2008-12-19 15:35:00,27.01,27.01,26.92,26.96,87100.0,15.9885,15.9885,15.9352,15.9589,87100.0
2008-12-19 15:40:00,26.95,27.03,26.95,27.02,84200.0,15.953,16.0003,15.953,15.9944,84200.0
2008-12-19 15:45:00,27.03,27.1,26.99,27.09,56300.0,16.0003,16.0418,15.9767,16.0359,56300.0
2008-12-19 15:50:00,27.1,27.14,27.05,27.09,91800.0,16.0418,16.0655,16.0122,16.0359,91800.0
2008-12-19 15:55:00,27.09,27.11,27.03,27.09,167100.0,16.0359,16.0477,16.0003,16.0359,167100.0
2008-12-22 09:30:00,27.33,27.39,27.24,27.25,123500.0,16.1779,16.2134,16.1246,16.1306,123500.0
2008-12-22 09:35:00,27.25,27.29,27.24,27.24,21700.0,16.1306,16.1542,16.1246,16.1246,21700.0
2008-12-22 09:40:00,27.23,27.24,27.2,27.23,6500.0,16.1187,16.1246,16.101,16.1187,6500.0
2008-12-22 09:45:00,27.21,27.25,27.19,27.25,32800.0,16.1069,16.1306,16.095,16.1306,32800.0
2008-12-22 09:50:00,27.25,27.29,27.23,27.25,40100.0,16.1306,16.1542,16.1187,16.1306,40100.0
2008-12-22 09:55:00,27.26,27.29,27.22,27.26,8600.0,16.1365,16.1542,16.1128,16.1365,8600.0
2008-12-22 10:00:00,27.25,27.26,27.21,27.21,5200.0,16.1306,16.1365,16.1069,16.1069,5200.0
2008-12-22 10:05:00,27.23,27.23,27.16,27.16,7600.0,16.1187,16.1187,16.0773,16.0773,7600.0
2008-12-22 10:10:00,27.16,27.3,27.09,27.09,238600.0,16.0773,16.1602,16.0359,16.0359,238600.0
2008-12-22 10:15:00,27.1,27.14,27.08,27.14,22600.0,16.0418,16.0655,16.0299,16.0655,22600.0
2008-12-22 10:20:00,27.14,27.16,27.1,27.14,47500.0,16.0655,16.0773,16.0418,16.0655,47500.0
2008-12-22 10:25:00,27.14,27.14,27.1,27.14,21300.0,16.0655,16.0655,16.0418,16.0655,21300.0
2008-12-22 10:30:00,27.12,27.16,27.1,27.15,487200.0,16.0536,16.0773,16.0418,16.0714,487200.0
2008-12-22 10:35:00,27.15,27.18,27.14,27.15,343900.0,16.0714,16.0891,16.0655,16.0714,343900.0
2008-12-22 10:40:00,27.15,27.16,27.07,27.13,88100.0,16.0714,16.0773,16.024,16.0595,88100.0
2008-12-22 10:45:00,27.13,27.15,27.11,27.13,22700.0,16.0595,16.0714,16.0477,16.0595,22700.0
2008-12-22 10:50:00,27.11,27.16,27.09,27.15,102400.0,16.0477,16.0773,16.0359,16.0714,102400.0
2008-12-22 10:55:00,27.15,27.15,27.07,27.07,178600.0,16.0714,16.0714,16.024,16.024,178600.0
2008-12-22 11:00:00,27.07,27.1,27.03,27.03,24600.0,16.024,16.0418,16.0003,16.0003,24600.0
2008-12-22 11:05:00,27.03,27.05,27.0,27.04,21500.0,16.0003,16.0122,15.9826,16.0063,21500.0
2008-12-22 11:10:00,27.04,27.05,27.02,27.03,20700.0,16.0063,16.0122,15.9944,16.0003,20700.0
2008-12-22 11:15:00,27.02,27.05,27.01,27.01,26200.0,15.9944,16.0122,15.9885,15.9885,26200.0
2008-12-22 11:20:00,27.01,27.01,26.89,26.9,40500.0,15.9885,15.9885,15.9175,15.9234,40500.0
2008-12-22 11:25:00,26.89,27.08,26.78,27.0,658900.0,15.9175,16.0299,15.8524,15.9826,658900.0
2008-12-22 11:30:00,27.0,27.0,26.9,26.91,30500.0,15.9826,15.9826,15.9234,15.9293,30500.0
2008-12-22 11:35:00,26.91,26.91,26.85,26.89,35700.0,15.9293,15.9293,15.8938,15.9175,35700.0
2008-12-22 11:40:00,26.88,26.88,26.77,26.77,39100.0,15.9115,15.9115,15.8464,15.8464,39100.0
2008-12-22 11:45:00,26.77,26.85,26.76,26.85,71700.0,15.8464,15.8938,15.8405,15.8938,71700.0
2008-12-22 11:50:00,26.81,26.87,26.81,26.87,45100.0,15.8701,15.9056,15.8701,15.9056,45100.0
2008-12-22 11:55:00,26.87,26.9,26.87,26.89,53300.0,15.9056,15.9234,15.9056,15.9175,53300.0
2008-12-22 12:00:00,26.89,26.89,26.86,26.86,33600.0,15.9175,15.9175,15.8997,15.8997,33600.0
2008-12-22 12:05:00,26.87,26.91,26.86,26.86,56100.0,15.9056,15.9293,15.8997,15.8997,56100.0
2008-12-22 12:10:00,26.87,26.89,26.84,26.89,32900.0,15.9056,15.9175,15.8879,15.9175,32900.0
2008-12-22 12:15:00,26.89,26.91,26.87,26.91,36400.0,15.9175,15.9293,15.9056,15.9293,36400.0
2008-12-22 12:20:00,26.91,26.92,26.89,26.89,19500.0,15.9293,15.9352,15.9175,15.9175,19500.0
2008-12-22 12:25:00,26.87,26.9,26.86,26.89,22700.0,15.9056,15.9234,15.8997,15.9175,22700.0
2008-12-22 12:30:00,26.89,26.94,26.88,26.92,43100.0,15.9175,15.9471,15.9115,15.9352,43100.0
2008-12-22 12:35:00,26.93,26.96,26.92,26.92,44100.0,15.9411,15.9589,15.9352,15.9352,44100.0
2008-12-22 12:40:00,26.92,27.0,26.92,26.95,38400.0,15.9352,15.9826,15.9352,15.953,38400.0
2008-12-22 12:45:00,26.96,26.97,26.94,26.94,20800.0,15.9589,15.9648,15.9471,15.9471,20800.0
2008-12-22 12:50:00,26.95,26.99,26.94,26.97,36400.0,15.953,15.9767,15.9471,15.9648,36400.0
2008-12-22 12:55:00,26.96,26.98,26.95,26.96,19300.0,15.9589,15.9707,15.953,15.9589,19300.0
2008-12-22 13:00:00,26.96,26.99,26.95,26.98,18500.0,15.9589,15.9767,15.953,15.9707,18500.0
2008-12-22 13:05:00,26.98,27.01,26.96,26.97,60500.0,15.9707,15.9885,15.9589,15.9648,60500.0
2008-12-22 13:10:00,26.97,26.97,26.91,26.92,61700.0,15.9648,15.9648,15.9293,15.9352,61700.0
2008-12-22 13:15:00,26.93,26.97,26.93,26.94,24500.0,15.9411,15.9648,15.9411,15.9471,24500.0
2008-12-22 13:20:00,26.94,26.95,26.92,26.92,29500.0,15.9471,15.953,15.9352,15.9352,29500.0
2008-12-22 13:25:00,26.92,26.97,26.89,26.96,71700.0,15.9352,15.9648,15.9175,15.9589,71700.0
2008-12-22 13:30:00,26.96,26.97,26.93,26.94,41600.0,15.9589,15.9648,15.9411,15.9471,41600.0
2008-12-22 13:35:00,26.94,26.95,26.91,26.93,46700.0,15.9471,15.953,15.9293,15.9411,46700.0
2008-12-22 13:40:00,26.95,26.95,26.89,26.89,46500.0,15.953,15.953,15.9175,15.9175,46500.0
2008-12-22 13:45:00,26.89,26.89,26.84,26.86,48400.0,15.9175,15.9175,15.8879,15.8997,48400.0
2008-12-22 13:50:00,26.87,26.93,26.87,26.91,54800.0,15.9056,15.9411,15.9056,15.9293,54800.0
2008-12-22 13:55:00,26.91,26.91,26.87,26.89,85600.0,15.9293,15.9293,15.9056,15.9175,85600.0
2008-12-22 14:00:00,26.88,26.9,26.85,26.89,111200.0,15.9115,15.9234,15.8938,15.9175,111200.0
2008-12-22 14:05:00,26.89,26.92,26.87,26.91,46200.0,15.9175,15.9352,15.9056,15.9293,46200.0
2008-12-22 14:10:00,26.91,26.92,26.87,26.89,35600.0,15.9293,15.9352,15.9056,15.9175,35600.0
2008-12-22 14:15:00,26.89,26.91,26.81,26.83,100400.0,15.9175,15.9293,15.8701,15.8819,100400.0
2008-12-22 14:20:00,26.83,26.84,26.75,26.77,54700.0,15.8819,15.8879,15.8346,15.8464,54700.0
2008-12-22 14:25:00,26.78,26.78,26.67,26.73,64800.0,15.8524,15.8524,15.7872,15.8228,64800.0
2008-12-22 14:30:00,26.73,26.75,26.7,26.73,49900.0,15.8228,15.8346,15.805,15.8228,49900.0
2008-12-22 14:35:00,26.72,26.74,26.7,26.71,81400.0,15.8168,15.8287,15.805,15.8109,81400.0
2008-12-22 14:40:00,26.71,26.73,26.7,26.73,28000.0,15.8109,15.8228,15.805,15.8228,28000.0
2008-12-22 14:45:00,26.72,26.79,26.72,26.78,48900.0,15.8168,15.8583,15.8168,15.8524,48900.0
2008-12-22 14:50:00,26.77,26.79,26.72,26.72,43400.0,15.8464,15.8583,15.8168,15.8168,43400.0
2008-12-22 14:55:00,26.71,26.75,26.65,26.67,86400.0,15.8109,15.8346,15.7754,15.7872,86400.0
2008-12-22 15:00:00,26.67,26.7,26.62,26.65,122300.0,15.7872,15.805,15.7576,15.7754,122300.0
2008-12-22 15:05:00,26.65,26.69,26.62,26.66,62400.0,15.7754,15.7991,15.7576,15.7813,62400.0
2008-12-22 15:10:00,26.65,26.67,26.61,26.66,46600.0,15.7754,15.7872,15.7517,15.7813,46600.0
2008-12-22 15:15:00,26.65,26.67,26.61,26.61,51200.0,15.7754,15.7872,15.7517,15.7517,51200.0
2008-12-22 15:20:00,26.6,26.66,26.58,26.66,53100.0,15.7458,15.7813,15.734,15.7813,53100.0
2008-12-22 15:25:00,26.66,26.66,26.55,26.58,80600.0,15.7813,15.7813,15.7162,15.734,80600.0
2008-12-22 15:30:00,26.59,26.62,26.55,26.6,99000.0,15.7399,15.7576,15.7162,15.7458,99000.0
2008-12-22 15:35:00,26.6,26.65,26.59,26.64,83800.0,15.7458,15.7754,15.7399,15.7695,83800.0
2008-12-22 15:40:00,26.64,26.69,26.62,26.65,77700.0,15.7695,15.7991,15.7576,15.7754,77700.0
2008-12-22 15:45:00,26.64,26.67,26.62,26.64,86400.0,15.7695,15.7872,15.7576,15.7695,86400.0
2008-12-22 15:50:00,26.64,26.76,26.64,26.72,70900.0,15.7695,15.8405,15.7695,15.8168,70900.0
2008-12-22 15:55:00,26.72,26.91,26.68,26.9,110800.0,15.8168,15.9293,15.7932,15.9234,110800.0
2008-12-23 09:30:00,26.98,27.23,26.98,27.16,36700.0,15.9707,16.1187,15.9707,16.0773,36700.0
2008-12-23 09:35:00,27.15,27.15,27.07,27.09,11100.0,16.0714,16.0714,16.024,16.0359,11100.0
2008-12-23 09:40:00,27.09,27.09,27.01,27.05,64000.0,16.0359,16.0359,15.9885,16.0122,64000.0
2008-12-23 09:45:00,27.05,27.09,27.05,27.05,30300.0,16.0122,16.0359,16.0122,16.0122,30300.0
2008-12-23 09:50:00,27.05,27.11,27.05,27.07,44100.0,16.0122,16.0477,16.0122,16.024,44100.0
2008-12-23 09:55:00,27.07,27.11,27.06,27.11,31200.0,16.024,16.0477,16.0181,16.0477,31200.0
2008-12-23 10:00:00,27.1,27.11,27.04,27.07,66200.0,16.0418,16.0477,16.0063,16.024,66200.0
2008-12-23 10:05:00,27.06,27.09,27.0,27.02,29500.0,16.0181,16.0359,15.9826,15.9944,29500.0
2008-12-23 10:10:00,27.03,27.06,27.0,27.05,18700.0,16.0003,16.0181,15.9826,16.0122,18700.0
2008-12-23 10:15:00,27.04,27.07,27.03,27.03,5700.0,16.0063,16.024,16.0003,16.0003,5700.0
2008-12-23 10:20:00,27.01,27.04,26.99,27.02,47100.0,15.9885,16.0063,15.9767,15.9944,47100.0
2008-12-23 10:25:00,27.02,27.1,27.01,27.1,18400.0,15.9944,16.0418,15.9885,16.0418,18400.0
2008-12-23 10:30:00,27.1,27.15,27.1,27.14,28500.0,16.0418,16.0714,16.0418,16.0655,28500.0
2008-12-23 10:35:00,27.15,27.15,27.09,27.12,22600.0,16.0714,16.0714,16.0359,16.0536,22600.0
2008-12-23 10:40:00,27.09,27.1,27.03,27.05,32400.0,16.0359,16.0418,16.0003,16.0122,32400.0
2008-12-23 10:45:00,27.05,27.08,27.03,27.08,23800.0,16.0122,16.0299,16.0003,16.0299,23800.0
2008-12-23 10:50:00,27.07,27.07,26.99,27.02,38700.0,16.024,16.024,15.9767,15.9944,38700.0
2008-12-23 10:55:00,27.01,27.05,26.97,26.99,25200.0,15.9885,16.0122,15.9648,15.9767,25200.0
2008-12-23 11:00:00,26.97,27.05,26.97,27.0,39600.0,15.9648,16.0122,15.9648,15.9826,39600.0
2008-12-23 11:05:00,27.01,27.01,26.93,26.96,26200.0,15.9885,15.9885,15.9411,15.9589,26200.0
2008-12-23 11:10:00,26.95,26.95,26.92,26.92,5300.0,15.953,15.953,15.9352,15.9352,5300.0
2008-12-23 11:15:00,26.89,26.89,26.82,26.82,3500.0,15.9175,15.9175,15.876,15.876,3500.0
2008-12-23 11:20:00,26.8,26.81,26.72,26.74,13700.0,15.8642,15.8701,15.8168,15.8287,13700.0
2008-12-23 11:25:00,26.72,26.72,26.63,26.71,56900.0,15.8168,15.8168,15.7636,15.8109,56900.0
2008-12-23 11:30:00,26.71,26.71,26.66,26.71,10500.0,15.8109,15.8109,15.7813,15.8109,10500.0
2008-12-23 11:35:00,26.72,26.72,26.69,26.7,12100.0,15.8168,15.8168,15.7991,15.805,12100.0
2008-12-23 11:40:00,26.71,26.76,26.7,26.76,21900.0,15.8109,15.8405,15.805,15.8405,21900.0
2008-12-23 11:45:00,26.74,26.79,26.74,26.77,10100.0,15.8287,15.8583,15.8287,15.8464,10100.0
2008-12-23 11:50:00,26.76,26.76,26.72,26.75,11700.0,15.8405,15.8405,15.8168,15.8346,11700.0
2008-12-23 11:55:00,26.74,26.82,26.68,26.68,240400.0,15.8287,15.876,15.7932,15.7932,240400.0
2008-12-23 12:00:00,26.67,26.69,26.66,26.67,37000.0,15.7872,15.7991,15.7813,15.7872,37000.0
2008-12-23 12:05:00,26.67,26.68,26.64,26.66,71800.0,15.7872,15.7932,15.7695,15.7813,71800.0
2008-12-23 12:10:00,26.67,26.67,26.6,26.62,61200.0,15.7872,15.7872,15.7458,15.7576,61200.0
2008-12-23 12:15:00,26.61,26.64,26.59,26.63,41600.0,15.7517,15.7695,15.7399,15.7636,41600.0
2008-12-23 12:20:00,26.63,26.63,26.58,26.6,56900.0,15.7636,15.7636,15.734,15.7458,56900.0
2008-12-23 12:25:00,26.59,26.6,26.58,26.6,28300.0,15.7399,15.7458,15.734,15.7458,28300.0
2008-12-23 12:30:00,26.6,26.6,26.53,26.53,15700.0,15.7458,15.7458,15.7044,15.7044,15700.0
2008-12-23 12:35:00,26.54,26.61,26.54,26.61,18800.0,15.7103,15.7517,15.7103,15.7517,18800.0
2008-12-23 12:40:00,26.61,26.66,26.61,26.64,56500.0,15.7517,15.7813,15.7517,15.7695,56500.0
2008-12-23 12:45:00,26.64,26.67,26.61,26.65,36600.0,15.7695,15.7872,15.7517,15.7754,36600.0
2008-12-23 12:50:00,26.65,26.7,26.65,26.69,16800.0,15.7754,15.805,15.7754,15.7991,16800.0
2008-12-23 12:55:00,26.7,26.73,26.66,26.69,38500.0,15.805,15.8228,15.7813,15.7991,38500.0
2008-12-23 13:00:00,26.68,26.69,26.64,26.64,25100.0,15.7932,15.7991,15.7695,15.7695,25100.0
2008-12-23 13:05:00,26.64,26.72,26.63,26.72,29200.0,15.7695,15.8168,15.7636,15.8168,29200.0
2008-12-23 13:10:00,26.72,26.72,26.68,26.68,19300.0,15.8168,15.8168,15.7932,15.7932,19300.0
2008-12-23 13:15:00,26.68,26.68,26.64,26.64,27200.0,15.7932,15.7932,15.7695,15.7695,27200.0
2008-12-23 13:20:00,26.63,26.67,26.63,26.66,54200.0,15.7636,15.7872,15.7636,15.7813,54200.0
2008-12-23 13:25:00,26.66,26.68,26.63,26.65,19000.0,15.7813,15.7932,15.7636,15.7754,19000.0
2008-12-23 13:30:00,26.65,26.65,26.62,26.65,30200.0,15.7754,15.7754,15.7576,15.7754,30200.0
2008-12-23 13:35:00,26.65,26.67,26.63,26.65,27600.0,15.7754,15.7872,15.7636,15.7754,27600.0
2008-12-23 13:40:00,26.65,26.68,26.63,26.65,61800.0,15.7754,15.7932,15.7636,15.7754,61800.0
2008-12-23 13:45:00,26.65,26.68,26.63,26.68,32300.0,15.7754,15.7932,15.7636,15.7932,32300.0
2008-12-23 13:50:00,26.68,26.71,26.67,26.67,26200.0,15.7932,15.8109,15.7872,15.7872,26200.0
2008-12-23 13:55:00,26.68,26.77,26.67,26.77,46500.0,15.7932,15.8464,15.7872,15.8464,46500.0
2008-12-23 14:00:00,26.78,26.82,26.77,26.8,30000.0,15.8524,15.876,15.8464,15.8642,30000.0
2008-12-23 14:05:00,26.8,26.8,26.75,26.76,44100.0,15.8642,15.8642,15.8346,15.8405,44100.0
2008-12-23 14:10:00,26.76,26.79,26.74,26.78,33500.0,15.8405,15.8583,15.8287,15.8524,33500.0
2008-12-23 14:15:00,26.78,26.84,26.76,26.8,44200.0,15.8524,15.8879,15.8405,15.8642,44200.0
2008-12-23 14:20:00,26.81,26.82,26.77,26.81,68300.0,15.8701,15.876,15.8464,15.8701,68300.0
2008-12-23 14:25:00,26.82,26.82,26.79,26.81,29700.0,15.876,15.876,15.8583,15.8701,29700.0
2008-12-23 14:30:00,26.8,26.81,26.68,26.69,46500.0,15.8642,15.8701,15.7932,15.7991,46500.0
2008-12-23 14:35:00,26.7,26.73,26.68,26.71,33100.0,15.805,15.8228,15.7932,15.8109,33100.0
2008-12-23 14:40:00,26.7,26.73,26.63,26.64,54700.0,15.805,15.8228,15.7636,15.7695,54700.0
2008-12-23 14:45:00,26.63,26.65,26.59,26.64,75800.0,15.7636,15.7754,15.7399,15.7695,75800.0
2008-12-23 14:50:00,26.64,26.67,26.63,26.63,47200.0,15.7695,15.7872,15.7636,15.7636,47200.0
2008-12-23 14:55:00,26.64,26.69,26.63,26.67,37400.0,15.7695,15.7991,15.7636,15.7872,37400.0
2008-12-23 15:00:00,26.66,26.71,26.63,26.65,121900.0,15.7813,15.8109,15.7636,15.7754,121900.0
2008-12-23 15:05:00,26.65,26.66,26.56,26.59,81900.0,15.7754,15.7813,15.7221,15.7399,81900.0
2008-12-23 15:10:00,26.59,26.69,26.58,26.67,74800.0,15.7399,15.7991,15.734,15.7872,74800.0
2008-12-23 15:15:00,26.69,26.72,26.65,26.67,37100.0,15.7991,15.8168,15.7754,15.7872,37100.0
2008-12-23 15:20:00,26.67,26.72,26.66,26.68,93200.0,15.7872,15.8168,15.7813,15.7932,93200.0
2008-12-23 15:25:00,26.67,26.71,26.64,26.67,93300.0,15.7872,15.8109,15.7695,15.7872,93300.0
2008-12-23 15:30:00,26.68,26.72,26.67,26.7,56400.0,15.7932,15.8168,15.7872,15.805,56400.0
2008-12-23 15:35:00,26.69,26.69,26.63,26.65,42700.0,15.7991,15.7991,15.7636,15.7754,42700.0
2008-12-23 15:40:00,26.64,26.72,26.64,26.7,43500.0,15.7695,15.8168,15.7695,15.805,43500.0
2008-12-23 15:45:00,26.73,26.77,26.71,26.72,276500.0,15.8228,15.8464,15.8109,15.8168,276500.0
2008-12-23 15:50:00,26.74,26.75,26.69,26.7,119600.0,15.8287,15.8346,15.7991,15.805,119600.0
2008-12-23 15:55:00,26.69,26.85,26.68,26.72,117900.0,15.7991,15.8938,15.7932,15.8168,117900.0
2008-12-24 09:30:00,26.27,26.27,25.82,25.93,124900.0,16.0938,16.0938,15.8181,15.8855,124900.0
2008-12-24 09:35:00,25.95,25.97,25.89,25.89,18700.0,15.8977,15.91,15.861,15.861,18700.0
2008-12-24 09:40:00,25.92,25.94,25.92,25.94,20300.0,15.8794,15.8916,15.8794,15.8916,20300.0
2008-12-24 09:45:00,25.94,25.94,25.91,25.94,8200.0,15.8916,15.8916,15.8732,15.8916,8200.0
2008-12-24 09:50:00,25.94,25.96,25.9,25.96,10700.0,15.8916,15.9039,15.8671,15.9039,10700.0
2008-12-24 09:55:00,25.96,25.98,25.93,25.93,17900.0,15.9039,15.9161,15.8855,15.8855,17900.0
2008-12-24 10:00:00,25.93,25.98,25.91,25.97,26000.0,15.8855,15.9161,15.8732,15.91,26000.0
2008-12-24 10:05:00,25.96,25.96,25.92,25.94,34100.0,15.9039,15.9039,15.8794,15.8916,34100.0
2008-12-24 10:10:00,25.96,25.97,25.92,25.97,41100.0,15.9039,15.91,15.8794,15.91,41100.0
2008-12-24 10:15:00,25.98,25.99,25.96,25.98,35900.0,15.9161,15.9222,15.9039,15.9161,35900.0
2008-12-24 10:20:00,25.98,26.0,25.97,25.97,85400.0,15.9161,15.9284,15.91,15.91,85400.0
2008-12-24 10:25:00,25.98,25.99,25.94,25.99,60900.0,15.9161,15.9222,15.8916,15.9222,60900.0
2008-12-24 10:30:00,25.99,26.0,25.95,25.97,38500.0,15.9222,15.9284,15.8977,15.91,38500.0
2008-12-24 10:35:00,25.98,26.0,25.96,25.99,52000.0,15.9161,15.9284,15.9039,15.9222,52000.0
2008-12-24 10:40:00,25.99,26.03,25.98,26.02,60200.0,15.9222,15.9467,15.9161,15.9406,60200.0
2008-12-24 10:45:00,26.02,26.03,26.0,26.02,75800.0,15.9406,15.9467,15.9284,15.9406,75800.0
2008-12-24 10:50:00,26.01,26.04,26.01,26.01,46900.0,15.9345,15.9529,15.9345,15.9345,46900.0
2008-12-24 10:55:00,26.01,26.05,25.99,25.99,72300.0,15.9345,15.959,15.9222,15.9222,72300.0
2008-12-24 11:00:00,25.99,26.02,25.99,25.99,33400.0,15.9222,15.9406,15.9222,15.9222,33400.0
2008-12-24 11:05:00,25.99,26.03,25.99,26.03,35000.0,15.9222,15.9467,15.9222,15.9467,35000.0
2008-12-24 11:10:00,26.03,26.06,26.02,26.05,48200.0,15.9467,15.9651,15.9406,15.959,48200.0
2008-12-24 11:15:00,26.05,26.07,26.05,26.07,52900.0,15.959,15.9712,15.959,15.9712,52900.0
2008-12-24 11:20:00,26.07,26.12,26.07,26.1,73700.0,15.9712,16.0019,15.9712,15.9896,73700.0
2008-12-24 11:25:00,26.1,26.11,26.07,26.1,52600.0,15.9896,15.9958,15.9712,15.9896,52600.0
2008-12-24 11:30:00,26.11,26.14,26.07,26.11,88100.0,15.9958,16.0141,15.9712,15.9958,88100.0
2008-12-24 11:35:00,26.11,26.11,26.08,26.09,30200.0,15.9958,15.9958,15.9774,15.9835,30200.0
2008-12-24 11:40:00,26.09,26.1,26.06,26.08,34400.0,15.9835,15.9896,15.9651,15.9774,34400.0
2008-12-24 11:45:00,26.09,26.12,26.08,26.12,87500.0,15.9835,16.0019,15.9774,16.0019,87500.0
2008-12-24 11:50:00,26.11,26.13,26.1,26.11,58000.0,15.9958,16.008,15.9896,15.9958,58000.0
2008-12-24 11:55:00,26.11,26.14,26.09,26.09,61700.0,15.9958,16.0141,15.9835,15.9835,61700.0
2008-12-24 12:00:00,26.1,26.13,26.08,26.1,49100.0,15.9896,16.008,15.9774,15.9896,49100.0
2008-12-24 12:05:00,26.09,26.12,26.04,26.11,35600.0,15.9835,16.0019,15.9529,15.9958,35600.0
2008-12-24 12:10:00,26.12,26.12,26.08,26.11,51200.0,16.0019,16.0019,15.9774,15.9958,51200.0
2008-12-24 12:15:00,26.11,26.12,26.1,26.11,65200.0,15.9958,16.0019,15.9896,15.9958,65200.0
2008-12-24 12:20:00,26.12,26.12,26.1,26.11,59300.0,16.0019,16.0019,15.9896,15.9958,59300.0
2008-12-24 12:25:00,26.11,26.12,26.07,26.09,55600.0,15.9958,16.0019,15.9712,15.9835,55600.0
2008-12-24 12:30:00,26.1,26.14,26.09,26.1,52100.0,15.9896,16.0141,15.9835,15.9896,52100.0
2008-12-24 12:35:00,26.1,26.18,26.1,26.16,65900.0,15.9896,16.0386,15.9896,16.0264,65900.0
2008-12-24 12:40:00,26.16,26.16,26.1,26.14,76100.0,16.0264,16.0264,15.9896,16.0141,76100.0
2008-12-24 12:45:00,26.14,26.16,26.12,26.16,76900.0,16.0141,16.0264,16.0019,16.0264,76900.0
2008-12-24 12:50:00,26.17,26.2,26.15,26.16,119600.0,16.0325,16.0509,16.0203,16.0264,119600.0
2008-12-24 12:55:00,26.16,26.17,26.12,26.16,97000.0,16.0264,16.0325,16.0019,16.0264,97000.0
2008-12-26 09:30:00,26.4,26.41,26.17,26.29,60800.0,16.1734,16.1795,16.0325,16.106,60800.0
2008-12-26 09:35:00,26.33,26.35,26.32,26.32,7400.0,16.1305,16.1428,16.1244,16.1244,7400.0
2008-12-26 09:40:00,26.28,26.31,26.27,26.27,12700.0,16.0999,16.1183,16.0938,16.0938,12700.0
2008-12-26 09:45:00,26.28,26.29,26.27,26.27,7200.0,16.0999,16.106,16.0938,16.0938,7200.0
2008-12-26 09:50:00,26.26,26.27,26.25,26.27,2900.0,16.0876,16.0938,16.0815,16.0938,2900.0
2008-12-26 09:55:00,26.28,26.3,26.26,26.27,20700.0,16.0999,16.1122,16.0876,16.0938,20700.0
2008-12-26 10:00:00,26.28,26.28,26.21,26.23,21300.0,16.0999,16.0999,16.057,16.0693,21300.0
2008-12-26 10:05:00,26.21,26.24,26.21,26.22,11900.0,16.057,16.0754,16.057,16.0631,11900.0
2008-12-26 10:10:00,26.22,26.29,26.2,26.28,19300.0,16.0631,16.106,16.0509,16.0999,19300.0
2008-12-26 10:15:00,26.26,26.28,26.24,26.25,16900.0,16.0876,16.0999,16.0754,16.0815,16900.0
2008-12-26 10:20:00,26.25,26.25,26.23,26.23,2700.0,16.0815,16.0815,16.0693,16.0693,2700.0
2008-12-26 10:25:00,26.23,26.26,26.21,26.25,9400.0,16.0693,16.0876,16.057,16.0815,9400.0
2008-12-26 10:30:00,26.24,26.24,26.22,26.22,11200.0,16.0754,16.0754,16.0631,16.0631,11200.0
2008-12-26 10:35:00,26.22,26.22,26.14,26.14,4700.0,16.0631,16.0631,16.0141,16.0141,4700.0
2008-12-26 10:40:00,26.14,26.17,26.12,26.17,11800.0,16.0141,16.0325,16.0019,16.0325,11800.0
2008-12-26 10:45:00,26.17,26.19,26.15,26.15,2400.0,16.0325,16.0448,16.0203,16.0203,2400.0
2008-12-26 10:50:00,26.14,26.17,26.14,26.17,4100.0,16.0141,16.0325,16.0141,16.0325,4100.0
2008-12-26 10:55:00,26.17,26.19,26.14,26.19,21700.0,16.0325,16.0448,16.0141,16.0448,21700.0
2008-12-26 11:00:00,26.2,26.21,26.17,26.17,8800.0,16.0509,16.057,16.0325,16.0325,8800.0
2008-12-26 11:05:00,26.2,26.21,26.16,26.16,12300.0,16.0509,16.057,16.0264,16.0264,12300.0
2008-12-26 11:10:00,26.15,26.15,26.12,26.12,3200.0,16.0203,16.0203,16.0019,16.0019,3200.0
2008-12-26 11:15:00,26.12,26.16,26.11,26.15,11500.0,16.0019,16.0264,15.9958,16.0203,11500.0
2008-12-26 11:20:00,26.15,26.19,26.15,26.18,25000.0,16.0203,16.0448,16.0203,16.0386,25000.0
2008-12-26 11:25:00,26.18,26.21,26.18,26.2,23200.0,16.0386,16.057,16.0386,16.0509,23200.0
2008-12-26 11:30:00,26.2,26.2,26.18,26.18,18900.0,16.0509,16.0509,16.0386,16.0386,18900.0
2008-12-26 11:35:00,26.18,26.19,26.15,26.15,49700.0,16.0386,16.0448,16.0203,16.0203,49700.0
2008-12-26 11:40:00,26.16,26.16,26.13,26.15,15000.0,16.0264,16.0264,16.008,16.0203,15000.0
2008-12-26 11:45:00,26.15,26.15,26.14,26.15,10800.0,16.0203,16.0203,16.0141,16.0203,10800.0
2008-12-26 11:50:00,26.15,26.15,26.14,26.14,3800.0,16.0203,16.0203,16.0141,16.0141,3800.0
2008-12-26 11:55:00,26.14,26.16,26.14,26.14,16600.0,16.0141,16.0264,16.0141,16.0141,16600.0
2008-12-26 12:00:00,26.17,26.18,26.16,26.16,7700.0,16.0325,16.0386,16.0264,16.0264,7700.0
2008-12-26 12:05:00,26.16,26.17,26.16,26.16,700.0,16.0264,16.0325,16.0264,16.0264,700.0
2008-12-26 12:10:00,26.16,26.16,26.13,26.14,8000.0,16.0264,16.0264,16.008,16.0141,8000.0
2008-12-26 12:15:00,26.16,26.18,26.15,26.17,31400.0,16.0264,16.0386,16.0203,16.0325,31400.0
2008-12-26 12:20:00,26.18,26.22,26.18,26.2,22600.0,16.0386,16.0631,16.0386,16.0509,22600.0
2008-12-26 12:25:00,26.18,26.2,26.12,26.12,6000.0,16.0386,16.0509,16.0019,16.0019,6000.0
2008-12-26 12:30:00,26.13,26.15,26.12,26.15,6100.0,16.008,16.0203,16.0019,16.0203,6100.0
2008-12-26 12:35:00,26.16,26.21,26.15,26.19,12400.0,16.0264,16.057,16.0203,16.0448,12400.0
2008-12-26 12:40:00,26.17,26.18,26.16,26.18,2700.0,16.0325,16.0386,16.0264,16.0386,2700.0
2008-12-26 12:45:00,26.17,26.17,26.12,26.12,16500.0,16.0325,16.0325,16.0019,16.0019,16500.0
2008-12-26 12:50:00,26.08,26.15,26.07,26.15,9400.0,15.9774,16.0203,15.9712,16.0203,9400.0
2008-12-26 12:55:00,26.14,26.14,26.1,26.1,4700.0,16.0141,16.0141,15.9896,15.9896,4700.0
2008-12-26 13:00:00,26.1,26.12,26.06,26.07,25000.0,15.9896,16.0019,15.9651,15.9712,25000.0
2008-12-26 13:05:00,26.07,26.07,26.07,26.07,0.0,15.9712,15.9712,15.9712,15.9712,0.0
2008-12-26 13:10:00,26.11,26.11,26.09,26.1,2600.0,15.9958,15.9958,15.9835,15.9896,2600.0
2008-12-26 13:15:00,26.09,26.09,26.07,26.07,600.0,15.9835,15.9835,15.9712,15.9712,600.0
2008-12-26 13:20:00,26.08,26.09,26.08,26.09,10000.0,15.9774,15.9835,15.9774,15.9835,10000.0
2008-12-26 13:25:00,26.1,26.19,26.1,26.18,41700.0,15.9896,16.0448,15.9896,16.0386,41700.0
2008-12-26 13:30:00,26.18,26.2,26.16,26.2,56400.0,16.0386,16.0509,16.0264,16.0509,56400.0
2008-12-26 13:35:00,26.2,26.24,26.17,26.24,78000.0,16.0509,16.0754,16.0325,16.0754,78000.0
2008-12-26 13:40:00,26.24,26.24,26.2,26.21,56900.0,16.0754,16.0754,16.0509,16.057,56900.0
2008-12-26 13:45:00,26.22,26.25,26.22,26.23,55200.0,16.0631,16.0815,16.0631,16.0693,55200.0
2008-12-26 13:50:00,26.22,26.22,26.18,26.18,38500.0,16.0631,16.0631,16.0386,16.0386,38500.0
2008-12-26 13:55:00,26.18,26.19,26.15,26.15,12500.0,16.0386,16.0448,16.0203,16.0203,12500.0
2008-12-26 14:00:00,26.14,26.15,26.13,26.15,23200.0,16.0141,16.0203,16.008,16.0203,23200.0
2008-12-26 14:05:00,26.15,26.18,26.15,26.17,8300.0,16.0203,16.0386,16.0203,16.0325,8300.0
2008-12-26 14:10:00,26.19,26.2,26.18,26.2,1600.0,16.0448,16.0509,16.0386,16.0509,1600.0
2008-12-26 14:15:00,26.2,26.21,26.19,26.19,7000.0,16.0509,16.057,16.0448,16.0448,7000.0
2008-12-26 14:20:00,26.19,26.21,26.18,26.2,13300.0,16.0448,16.057,16.0386,16.0509,13300.0
2008-12-26 14:25:00,26.2,26.2,26.19,26.19,7200.0,16.0509,16.0509,16.0448,16.0448,7200.0
2008-12-26 14:30:00,26.18,26.2,26.18,26.2,8900.0,16.0386,16.0509,16.0386,16.0509,8900.0
2008-12-26 14:35:00,26.21,26.24,26.21,26.24,26300.0,16.057,16.0754,16.057,16.0754,26300.0
2008-12-26 14:40:00,26.25,26.26,26.24,26.25,11700.0,16.0815,16.0876,16.0754,16.0815,11700.0
2008-12-26 14:45:00,26.24,26.24,26.23,26.24,11400.0,16.0754,16.0754,16.0693,16.0754,11400.0
2008-12-26 14:50:00,26.24,26.25,26.24,26.24,5400.0,16.0754,16.0815,16.0754,16.0754,5400.0
2008-12-26 14:55:00,26.24,26.25,26.24,26.24,14900.0,16.0754,16.0815,16.0754,16.0754,14900.0
2008-12-26 15:00:00,26.25,26.26,26.22,26.23,47200.0,16.0815,16.0876,16.0631,16.0693,47200.0
2008-12-26 15:05:00,26.21,26.23,26.21,26.22,17700.0,16.057,16.0693,16.057,16.0631,17700.0
2008-12-26 15:10:00,26.22,26.23,26.21,26.22,19600.0,16.0631,16.0693,16.057,16.0631,19600.0
2008-12-26 15:15:00,26.22,26.25,26.21,26.21,6100.0,16.0631,16.0815,16.057,16.057,6100.0
2008-12-26 15:20:00,26.21,26.24,26.21,26.24,6300.0,16.057,16.0754,16.057,16.0754,6300.0
2008-12-26 15:25:00,26.23,26.28,26.23,26.28,29000.0,16.0693,16.0999,16.0693,16.0999,29000.0
2008-12-26 15:30:00,26.27,26.28,26.24,26.24,6700.0,16.0938,16.0999,16.0754,16.0754,6700.0
2008-12-26 15:35:00,26.23,26.27,26.23,26.25,21400.0,16.0693,16.0938,16.0693,16.0815,21400.0
2008-12-26 15:40:00,26.25,26.27,26.25,26.27,4000.0,16.0815,16.0938,16.0815,16.0938,4000.0
2008-12-26 15:45:00,26.26,26.26,26.25,26.25,16400.0,16.0876,16.0876,16.0815,16.0815,16400.0
2008-12-26 15:50:00,26.25,26.26,26.24,26.26,10100.0,16.0815,16.0876,16.0754,16.0876,10100.0
2008-12-26 15:55:00,26.26,26.26,26.23,26.24,60800.0,16.0876,16.0876,16.0693,16.0754,60800.0
2008-12-29 09:30:00,26.77,26.77,26.66,26.69,207500.0,16.4001,16.4001,16.3327,16.3511,207500.0
2008-12-29 09:35:00,26.65,26.68,26.62,26.63,19300.0,16.3266,16.345,16.3082,16.3143,19300.0
2008-12-29 09:40:00,26.66,26.67,26.63,26.67,26200.0,16.3327,16.3388,16.3143,16.3388,26200.0
2008-12-29 09:45:00,26.65,26.65,26.63,26.63,8000.0,16.3266,16.3266,16.3143,16.3143,8000.0
2008-12-29 09:50:00,26.61,26.64,26.6,26.61,6800.0,16.3021,16.3204,16.2959,16.3021,6800.0
2008-12-29 09:55:00,26.61,26.61,26.57,26.57,5400.0,16.3021,16.3021,16.2776,16.2776,5400.0
2008-12-29 10:00:00,26.59,26.6,26.58,26.59,9900.0,16.2898,16.2959,16.2837,16.2898,9900.0
2008-12-29 10:05:00,26.6,26.6,26.55,26.55,6800.0,16.2959,16.2959,16.2653,16.2653,6800.0
2008-12-29 10:10:00,26.56,26.57,26.55,26.55,26200.0,16.2714,16.2776,16.2653,16.2653,26200.0
2008-12-29 10:15:00,26.54,26.54,26.51,26.53,6000.0,16.2592,16.2592,16.2408,16.2531,6000.0
2008-12-29 10:20:00,26.49,26.49,26.44,26.46,13500.0,16.2286,16.2286,16.1979,16.2102,13500.0
2008-12-29 10:25:00,26.45,26.45,26.41,26.45,5700.0,16.204,16.204,16.1795,16.204,5700.0
2008-12-29 10:30:00,26.45,26.45,26.41,26.45,13700.0,16.204,16.204,16.1795,16.204,13700.0
2008-12-29 10:35:00,26.45,26.45,26.43,26.45,4500.0,16.204,16.204,16.1918,16.204,4500.0
2008-12-29 10:40:00,26.44,26.47,26.43,26.44,10200.0,16.1979,16.2163,16.1918,16.1979,10200.0
2008-12-29 10:45:00,26.45,26.45,26.41,26.42,42000.0,16.204,16.204,16.1795,16.1857,42000.0
2008-12-29 10:50:00,26.41,26.42,26.39,26.41,16700.0,16.1795,16.1857,16.1673,16.1795,16700.0
2008-12-29 10:55:00,26.39,26.41,26.38,26.4,13900.0,16.1673,16.1795,16.1612,16.1734,13900.0
2008-12-29 11:00:00,26.38,26.39,26.36,26.37,44100.0,16.1612,16.1673,16.1489,16.155,44100.0
2008-12-29 11:05:00,26.37,26.37,26.33,26.35,19400.0,16.155,16.155,16.1305,16.1428,19400.0
2008-12-29 11:10:00,26.35,26.37,26.34,26.35,9600.0,16.1428,16.155,16.1367,16.1428,9600.0
2008-12-29 11:15:00,26.35,26.37,26.32,26.33,22600.0,16.1428,16.155,16.1244,16.1305,22600.0
2008-12-29 11:20:00,26.33,26.37,26.32,26.37,46300.0,16.1305,16.155,16.1244,16.155,46300.0
2008-12-29 11:25:00,26.37,26.38,26.36,26.37,16800.0,16.155,16.1612,16.1489,16.155,16800.0
2008-12-29 11:30:00,26.37,26.38,26.36,26.37,7000.0,16.155,16.1612,16.1489,16.155,7000.0
2008-12-29 11:35:00,26.37,26.41,26.37,26.41,19700.0,16.155,16.1795,16.155,16.1795,19700.0
2008-12-29 11:40:00,26.4,26.42,26.39,26.41,14700.0,16.1734,16.1857,16.1673,16.1795,14700.0
2008-12-29 11:45:00,26.41,26.43,26.41,26.43,6100.0,16.1795,16.1918,16.1795,16.1918,6100.0
2008-12-29 11:50:00,26.41,26.44,26.41,26.44,22200.0,16.1795,16.1979,16.1795,16.1979,22200.0
2008-12-29 11:55:00,26.41,26.44,26.41,26.43,21600.0,16.1795,16.1979,16.1795,16.1918,21600.0
2008-12-29 12:00:00,26.44,26.47,26.43,26.46,9400.0,16.1979,16.2163,16.1918,16.2102,9400.0
2008-12-29 12:05:00,26.47,26.47,26.43,26.45,11100.0,16.2163,16.2163,16.1918,16.204,11100.0
2008-12-29 12:10:00,26.44,26.45,26.42,26.43,11400.0,16.1979,16.204,16.1857,16.1918,11400.0
2008-12-29 12:15:00,26.42,26.42,26.39,26.41,11600.0,16.1857,16.1857,16.1673,16.1795,11600.0
2008-12-29 12:20:00,26.41,26.44,26.41,26.44,12100.0,16.1795,16.1979,16.1795,16.1979,12100.0
2008-12-29 12:25:00,26.42,26.42,26.38,26.38,14200.0,16.1857,16.1857,16.1612,16.1612,14200.0
2008-12-29 12:30:00,26.38,26.39,26.36,26.37,6700.0,16.1612,16.1673,16.1489,16.155,6700.0
2008-12-29 12:35:00,26.36,26.37,26.36,26.37,8100.0,16.1489,16.155,16.1489,16.155,8100.0
2008-12-29 12:40:00,26.37,26.37,26.35,26.36,21800.0,16.155,16.155,16.1428,16.1489,21800.0
2008-12-29 12:45:00,26.36,26.37,26.33,26.33,11200.0,16.1489,16.155,16.1305,16.1305,11200.0
2008-12-29 12:50:00,26.33,26.34,26.31,26.31,12400.0,16.1305,16.1367,16.1183,16.1183,12400.0
2008-12-29 12:55:00,26.31,26.32,26.27,26.27,6500.0,16.1183,16.1244,16.0938,16.0938,6500.0
2008-12-29 13:00:00,26.26,26.26,26.23,26.25,33600.0,16.0876,16.0876,16.0693,16.0815,33600.0
2008-12-29 13:05:00,26.25,26.26,26.24,26.25,10400.0,16.0815,16.0876,16.0754,16.0815,10400.0
2008-12-29 13:10:00,26.24,26.26,26.23,26.25,34300.0,16.0754,16.0876,16.0693,16.0815,34300.0
2008-12-29 13:15:00,26.24,26.25,26.23,26.24,10900.0,16.0754,16.0815,16.0693,16.0754,10900.0
2008-12-29 13:20:00,26.24,26.24,26.23,26.23,3000.0,16.0754,16.0754,16.0693,16.0693,3000.0
2008-12-29 13:25:00,26.24,26.25,26.24,26.24,16300.0,16.0754,16.0815,16.0754,16.0754,16300.0
2008-12-29 13:30:00,26.23,26.26,26.23,26.26,22600.0,16.0693,16.0876,16.0693,16.0876,22600.0
2008-12-29 13:35:00,26.25,26.26,26.2,26.23,32300.0,16.0815,16.0876,16.0509,16.0693,32300.0
2008-12-29 13:40:00,26.23,26.26,26.23,26.25,19400.0,16.0693,16.0876,16.0693,16.0815,19400.0
2008-12-29 13:45:00,26.24,26.25,26.24,26.25,21100.0,16.0754,16.0815,16.0754,16.0815,21100.0
2008-12-29 13:50:00,26.25,26.26,26.21,26.22,16500.0,16.0815,16.0876,16.057,16.0631,16500.0
2008-12-29 13:55:00,26.21,26.21,26.19,26.2,28400.0,16.057,16.057,16.0448,16.0509,28400.0
2008-12-29 14:00:00,26.21,26.22,26.17,26.17,11100.0,16.057,16.0631,16.0325,16.0325,11100.0
2008-12-29 14:05:00,26.16,26.17,26.12,26.16,20900.0,16.0264,16.0325,16.0019,16.0264,20900.0
2008-12-29 14:10:00,26.16,26.17,26.12,26.12,16600.0,16.0264,16.0325,16.0019,16.0019,16600.0
2008-12-29 14:15:00,26.11,26.15,26.11,26.15,10500.0,15.9958,16.0203,15.9958,16.0203,10500.0
2008-12-29 14:20:00,26.15,26.19,26.15,26.18,20000.0,16.0203,16.0448,16.0203,16.0386,20000.0
2008-12-29 14:25:00,26.17,26.24,26.15,26.21,23100.0,16.0325,16.0754,16.0203,16.057,23100.0
2008-12-29 14:30:00,26.23,26.23,26.21,26.21,26000.0,16.0693,16.0693,16.057,16.057,26000.0
2008-12-29 14:35:00,26.23,26.23,26.18,26.19,38200.0,16.0693,16.0693,16.0386,16.0448,38200.0
2008-12-29 14:40:00,26.21,26.28,26.21,26.27,58900.0,16.057,16.0999,16.057,16.0938,58900.0
2008-12-29 14:45:00,26.27,26.28,26.22,26.22,32600.0,16.0938,16.0999,16.0631,16.0631,32600.0
2008-12-29 14:50:00,26.22,26.26,26.22,26.26,15500.0,16.0631,16.0876,16.0631,16.0876,15500.0
2008-12-29 14:55:00,26.26,26.31,26.26,26.28,47600.0,16.0876,16.1183,16.0876,16.0999,47600.0
2008-12-29 15:00:00,26.3,26.34,26.3,26.34,30500.0,16.1122,16.1367,16.1122,16.1367,30500.0
2008-12-29 15:05:00,26.34,26.36,26.33,26.34,38100.0,16.1367,16.1489,16.1305,16.1367,38100.0
2008-12-29 15:10:00,26.33,26.35,26.31,26.32,23100.0,16.1305,16.1428,16.1183,16.1244,23100.0
2008-12-29 15:15:00,26.32,26.32,26.26,26.28,37400.0,16.1244,16.1244,16.0876,16.0999,37400.0
2008-12-29 15:20:00,26.27,26.31,26.27,26.31,19300.0,16.0938,16.1183,16.0938,16.1183,19300.0
2008-12-29 15:25:00,26.32,26.32,26.26,26.26,29900.0,16.1244,16.1244,16.0876,16.0876,29900.0
2008-12-29 15:30:00,26.26,26.28,26.24,26.25,36800.0,16.0876,16.0999,16.0754,16.0815,36800.0
2008-12-29 15:35:00,26.25,26.25,26.12,26.14,45000.0,16.0815,16.0815,16.0019,16.0141,45000.0
2008-12-29 15:40:00,26.17,26.28,26.16,26.27,29500.0,16.0325,16.0999,16.0264,16.0938,29500.0
2008-12-29 15:45:00,26.27,26.32,26.27,26.29,80200.0,16.0938,16.1244,16.0938,16.106,80200.0
2008-12-29 15:50:00,26.29,26.31,26.27,26.28,38200.0,16.106,16.1183,16.0938,16.0999,38200.0
2008-12-29 15:55:00,26.28,26.32,26.25,26.27,77000.0,16.0999,16.1244,16.0815,16.0938,77000.0
2008-12-30 09:30:00,26.62,26.69,26.56,26.64,98700.0,16.3082,16.3511,16.2714,16.3204,98700.0
2008-12-30 09:35:00,26.62,26.64,26.57,26.57,25400.0,16.3082,16.3204,16.2776,16.2776,25400.0
2008-12-30 09:40:00,26.57,26.64,26.57,26.64,34000.0,16.2776,16.3204,16.2776,16.3204,34000.0
2008-12-30 09:45:00,26.64,26.67,26.63,26.66,33500.0,16.3204,16.3388,16.3143,16.3327,33500.0
2008-12-30 09:50:00,26.65,26.7,26.65,26.69,18900.0,16.3266,16.3572,16.3266,16.3511,18900.0
2008-12-30 09:55:00,26.69,26.69,26.62,26.63,31500.0,16.3511,16.3511,16.3082,16.3143,31500.0
2008-12-30 10:00:00,26.62,26.65,26.59,26.63,39100.0,16.3082,16.3266,16.2898,16.3143,39100.0
2008-12-30 10:05:00,26.64,26.66,26.62,26.63,28900.0,16.3204,16.3327,16.3082,16.3143,28900.0
2008-12-30 10:10:00,26.63,26.67,26.62,26.63,30000.0,16.3143,16.3388,16.3082,16.3143,30000.0
2008-12-30 10:15:00,26.64,26.69,26.64,26.68,20700.0,16.3204,16.3511,16.3204,16.345,20700.0
2008-12-30 10:20:00,26.68,26.73,26.68,26.71,15200.0,16.345,16.3756,16.345,16.3633,15200.0
2008-12-30 10:25:00,26.72,26.74,26.71,26.74,8100.0,16.3695,16.3817,16.3633,16.3817,8100.0
2008-12-30 10:30:00,26.74,26.83,26.74,26.79,27700.0,16.3817,16.4368,16.3817,16.4123,27700.0
2008-12-30 10:35:00,26.79,26.8,26.78,26.79,17800.0,16.4123,16.4185,16.4062,16.4123,17800.0
2008-12-30 10:40:00,26.79,26.79,26.73,26.73,12500.0,16.4123,16.4123,16.3756,16.3756,12500.0
2008-12-30 10:45:00,26.74,26.75,26.73,26.75,19100.0,16.3817,16.3878,16.3756,16.3878,19100.0
2008-12-30 10:50:00,26.75,26.78,26.75,26.77,30900.0,16.3878,16.4062,16.3878,16.4001,30900.0
2008-12-30 10:55:00,26.77,26.78,26.75,26.75,30800.0,16.4001,16.4062,16.3878,16.3878,30800.0
2008-12-30 11:00:00,26.76,26.76,26.75,26.75,6700.0,16.394,16.394,16.3878,16.3878,6700.0
2008-12-30 11:05:00,26.76,26.77,26.71,26.71,17900.0,16.394,16.4001,16.3633,16.3633,17900.0
2008-12-30 11:10:00,26.71,26.71,26.65,26.66,66300.0,16.3633,16.3633,16.3266,16.3327,66300.0
2008-12-30 11:15:00,26.66,26.72,26.66,26.71,46900.0,16.3327,16.3695,16.3327,16.3633,46900.0
2008-12-30 11:20:00,26.72,27.02,26.72,26.8,479700.0,16.3695,16.5532,16.3695,16.4185,479700.0
2008-12-30 11:25:00,26.8,26.82,26.79,26.82,27700.0,16.4185,16.4307,16.4123,16.4307,27700.0
2008-12-30 11:30:00,26.82,26.84,26.81,26.83,59600.0,16.4307,16.443,16.4246,16.4368,59600.0
2008-12-30 11:35:00,26.84,26.88,26.84,26.87,21900.0,16.443,16.4675,16.443,16.4613,21900.0
2008-12-30 11:40:00,26.88,26.94,26.88,26.94,43800.0,16.4675,16.5042,16.4675,16.5042,43800.0
2008-12-30 11:45:00,26.96,26.96,26.93,26.93,19500.0,16.5165,16.5165,16.4981,16.4981,19500.0
2008-12-30 11:50:00,26.93,26.95,26.92,26.94,22200.0,16.4981,16.5104,16.492,16.5042,22200.0
2008-12-30 11:55:00,26.94,26.97,26.93,26.93,50400.0,16.5042,16.5226,16.4981,16.4981,50400.0
2008-12-30 12:00:00,26.93,26.95,26.9,26.93,84600.0,16.4981,16.5104,16.4797,16.4981,84600.0
2008-12-30 12:05:00,26.94,26.94,26.89,26.89,17100.0,16.5042,16.5042,16.4736,16.4736,17100.0
2008-12-30 12:10:00,26.89,26.9,26.89,26.9,4400.0,16.4736,16.4797,16.4736,16.4797,4400.0
2008-12-30 12:15:00,26.9,26.92,26.9,26.91,15600.0,16.4797,16.492,16.4797,16.4859,15600.0
2008-12-30 12:20:00,26.91,26.94,26.86,26.88,47700.0,16.4859,16.5042,16.4552,16.4675,47700.0
2008-12-30 12:25:00,26.86,26.9,26.86,26.89,18900.0,16.4552,16.4797,16.4552,16.4736,18900.0
2008-12-30 12:30:00,26.9,26.91,26.9,26.91,14400.0,16.4797,16.4859,16.4797,16.4859,14400.0
2008-12-30 12:35:00,26.91,26.91,26.86,26.86,24000.0,16.4859,16.4859,16.4552,16.4552,24000.0
2008-12-30 12:40:00,26.86,26.86,26.83,26.86,40800.0,16.4552,16.4552,16.4368,16.4552,40800.0
2008-12-30 12:45:00,26.87,26.88,26.82,26.83,27800.0,16.4613,16.4675,16.4307,16.4368,27800.0
2008-12-30 12:50:00,26.83,26.86,26.82,26.86,14500.0,16.4368,16.4552,16.4307,16.4552,14500.0
2008-12-30 12:55:00,26.84,26.85,26.82,26.84,14900.0,16.443,16.4491,16.4307,16.443,14900.0
2008-12-30 13:00:00,26.84,26.84,26.83,26.83,4100.0,16.443,16.443,16.4368,16.4368,4100.0
2008-12-30 13:05:00,26.83,26.83,26.8,26.82,10300.0,16.4368,16.4368,16.4185,16.4307,10300.0
2008-12-30 13:10:00,26.82,26.85,26.82,26.84,24300.0,16.4307,16.4491,16.4307,16.443,24300.0
2008-12-30 13:15:00,26.85,26.85,26.83,26.83,9900.0,16.4491,16.4491,16.4368,16.4368,9900.0
2008-12-30 13:20:00,26.83,26.83,26.82,26.83,8400.0,16.4368,16.4368,16.4307,16.4368,8400.0
2008-12-30 13:25:00,26.83,26.85,26.83,26.84,22900.0,16.4368,16.4491,16.4368,16.443,22900.0
2008-12-30 13:30:00,26.84,26.85,26.83,26.85,31400.0,16.443,16.4491,16.4368,16.4491,31400.0
2008-12-30 13:35:00,26.85,26.85,26.8,26.81,15000.0,16.4491,16.4491,16.4185,16.4246,15000.0
2008-12-30 13:40:00,26.82,26.84,26.82,26.82,31700.0,16.4307,16.443,16.4307,16.4307,31700.0
2008-12-30 13:45:00,26.83,26.84,26.82,26.84,11800.0,16.4368,16.443,16.4307,16.443,11800.0
2008-12-30 13:50:00,26.84,26.84,26.81,26.82,20200.0,16.443,16.443,16.4246,16.4307,20200.0
2008-12-30 13:55:00,26.83,26.83,26.76,26.78,20500.0,16.4368,16.4368,16.394,16.4062,20500.0
2008-12-30 14:00:00,26.78,26.8,26.75,26.78,30600.0,16.4062,16.4185,16.3878,16.4062,30600.0
2008-12-30 14:05:00,26.78,26.84,26.77,26.84,32000.0,16.4062,16.443,16.4001,16.443,32000.0
2008-12-30 14:10:00,26.84,26.84,26.79,26.79,29200.0,16.443,16.443,16.4123,16.4123,29200.0
2008-12-30 14:15:00,26.8,26.84,26.8,26.81,20200.0,16.4185,16.443,16.4185,16.4246,20200.0
2008-12-30 14:20:00,26.81,26.85,26.81,26.84,47500.0,16.4246,16.4491,16.4246,16.443,47500.0
2008-12-30 14:25:00,26.84,26.87,26.84,26.87,33300.0,16.443,16.4613,16.443,16.4613,33300.0
2008-12-30 14:30:00,26.86,26.89,26.86,26.88,34600.0,16.4552,16.4736,16.4552,16.4675,34600.0
2008-12-30 14:35:00,26.88,26.92,26.88,26.92,27600.0,16.4675,16.492,16.4675,16.492,27600.0
2008-12-30 14:40:00,26.91,26.91,26.87,26.9,16400.0,16.4859,16.4859,16.4613,16.4797,16400.0
2008-12-30 14:45:00,26.88,26.9,26.85,26.87,17800.0,16.4675,16.4797,16.4491,16.4613,17800.0
2008-12-30 14:50:00,26.86,26.86,26.85,26.86,15600.0,16.4552,16.4552,16.4491,16.4552,15600.0
2008-12-30 14:55:00,26.86,26.87,26.82,26.83,145800.0,16.4552,16.4613,16.4307,16.4368,145800.0
2008-12-30 15:00:00,26.84,26.87,26.8,26.84,120600.0,16.443,16.4613,16.4185,16.443,120600.0
2008-12-30 15:05:00,26.85,26.89,26.83,26.83,46800.0,16.4491,16.4736,16.4368,16.4368,46800.0
2008-12-30 15:10:00,26.83,26.84,26.8,26.8,32500.0,16.4368,16.443,16.4185,16.4185,32500.0
2008-12-30 15:15:00,26.81,26.81,26.79,26.81,13100.0,16.4246,16.4246,16.4123,16.4246,13100.0
2008-12-30 15:20:00,26.81,26.84,26.8,26.84,60600.0,16.4246,16.443,16.4185,16.443,60600.0
2008-12-30 15:25:00,26.84,26.9,26.84,26.87,63500.0,16.443,16.4797,16.443,16.4613,63500.0
2008-12-30 15:30:00,26.87,26.89,26.86,26.88,32200.0,16.4613,16.4736,16.4552,16.4675,32200.0
2008-12-30 15:35:00,26.88,26.9,26.87,26.9,15100.0,16.4675,16.4797,16.4613,16.4797,15100.0
2008-12-30 15:40:00,26.9,26.96,26.9,26.96,41800.0,16.4797,16.5165,16.4797,16.5165,41800.0
2008-12-30 15:45:00,26.96,26.99,26.93,26.95,75400.0,16.5165,16.5349,16.4981,16.5104,75400.0
2008-12-30 15:50:00,26.95,27.04,26.95,27.04,48100.0,16.5104,16.5655,16.5104,16.5655,48100.0
2008-12-30 15:55:00,27.04,27.14,27.04,27.08,64200.0,16.5655,16.6268,16.5655,16.59,64200.0
2008-12-31 09:30:00,26.99,27.01,26.86,26.96,126200.0,16.5349,16.5471,16.4552,16.5165,126200.0
2008-12-31 09:35:00,26.97,27.08,26.97,27.04,29700.0,16.5226,16.59,16.5226,16.5655,29700.0
2008-12-31 09:40:00,27.02,27.08,27.02,27.06,82400.0,16.5532,16.59,16.5532,16.5777,82400.0
2008-12-31 09:45:00,27.04,27.06,27.0,27.05,17800.0,16.5655,16.5777,16.541,16.5716,17800.0
2008-12-31 09:50:00,27.05,27.06,27.03,27.04,4800.0,16.5716,16.5777,16.5594,16.5655,4800.0
2008-12-31 09:55:00,27.03,27.1,27.03,27.08,10100.0,16.5594,16.6023,16.5594,16.59,10100.0
2008-12-31 10:00:00,27.09,27.2,27.09,27.2,30800.0,16.5961,16.6635,16.5961,16.6635,30800.0
2008-12-31 10:05:00,27.2,27.22,27.17,27.22,15300.0,16.6635,16.6758,16.6451,16.6758,15300.0
2008-12-31 10:10:00,27.21,27.21,27.18,27.18,17800.0,16.6696,16.6696,16.6513,16.6513,17800.0
2008-12-31 10:15:00,27.18,27.2,27.17,27.19,25700.0,16.6513,16.6635,16.6451,16.6574,25700.0
2008-12-31 10:20:00,27.21,27.24,27.21,27.24,14400.0,16.6696,16.688,16.6696,16.688,14400.0
2008-12-31 10:25:00,27.24,27.27,27.24,27.27,38000.0,16.688,16.7064,16.688,16.7064,38000.0
2008-12-31 10:30:00,27.27,27.28,27.25,27.26,4400.0,16.7064,16.7125,16.6941,16.7003,4400.0
2008-12-31 10:35:00,27.23,27.26,27.22,27.22,6600.0,16.6819,16.7003,16.6758,16.6758,6600.0
2008-12-31 10:40:00,27.22,27.22,27.2,27.22,7300.0,16.6758,16.6758,16.6635,16.6758,7300.0
2008-12-31 10:45:00,27.19,27.2,27.16,27.19,28700.0,16.6574,16.6635,16.639,16.6574,28700.0
2008-12-31 10:50:00,27.2,27.2,27.15,27.17,16000.0,16.6635,16.6635,16.6329,16.6451,16000.0
2008-12-31 10:55:00,27.17,27.17,27.12,27.17,32400.0,16.6451,16.6451,16.6145,16.6451,32400.0
2008-12-31 11:00:00,27.16,27.19,27.16,27.18,10700.0,16.639,16.6574,16.639,16.6513,10700.0
2008-12-31 11:05:00,27.2,27.22,27.18,27.18,16100.0,16.6635,16.6758,16.6513,16.6513,16100.0
2008-12-31 11:10:00,27.18,27.21,27.18,27.19,9100.0,16.6513,16.6696,16.6513,16.6574,9100.0
2008-12-31 11:15:00,27.19,27.24,27.19,27.24,17000.0,16.6574,16.688,16.6574,16.688,17000.0
2008-12-31 11:20:00,27.24,27.28,27.24,27.27,16800.0,16.688,16.7125,16.688,16.7064,16800.0
2008-12-31 11:25:00,27.27,27.3,27.27,27.3,9400.0,16.7064,16.7248,16.7064,16.7248,9400.0
2008-12-31 11:30:00,27.31,27.37,27.31,27.33,16100.0,16.7309,16.7677,16.7309,16.7432,16100.0
2008-12-31 11:35:00,27.32,27.32,27.29,27.3,19100.0,16.737,16.737,16.7187,16.7248,19100.0
2008-12-31 11:40:00,27.3,27.33,27.3,27.32,50100.0,16.7248,16.7432,16.7248,16.737,50100.0
2008-12-31 11:45:00,27.32,27.34,27.25,27.25,34000.0,16.737,16.7493,16.6941,16.6941,34000.0
2008-12-31 11:50:00,27.26,27.28,27.25,27.28,16400.0,16.7003,16.7125,16.6941,16.7125,16400.0
2008-12-31 11:55:00,27.27,27.31,27.27,27.31,5700.0,16.7064,16.7309,16.7064,16.7309,5700.0
2008-12-31 12:00:00,27.3,27.32,27.3,27.32,19800.0,16.7248,16.737,16.7248,16.737,19800.0
2008-12-31 12:05:00,27.32,27.35,27.3,27.3,35900.0,16.737,16.7554,16.7248,16.7248,35900.0
2008-12-31 12:10:00,27.31,27.34,27.31,27.33,28600.0,16.7309,16.7493,16.7309,16.7432,28600.0
2008-12-31 12:15:00,27.33,27.33,27.24,27.24,19200.0,16.7432,16.7432,16.688,16.688,19200.0
2008-12-31 12:20:00,27.25,27.28,27.24,27.27,9500.0,16.6941,16.7125,16.688,16.7064,9500.0
2008-12-31 12:25:00,27.27,27.28,27.24,27.24,14200.0,16.7064,16.7125,16.688,16.688,14200.0
2008-12-31 12:30:00,27.24,27.27,27.24,27.27,6400.0,16.688,16.7064,16.688,16.7064,6400.0
2008-12-31 12:35:00,27.27,27.28,27.27,27.28,3900.0,16.7064,16.7125,16.7064,16.7125,3900.0
2008-12-31 12:40:00,27.28,27.31,27.27,27.3,14200.0,16.7125,16.7309,16.7064,16.7248,14200.0
2008-12-31 12:45:00,27.31,27.39,27.31,27.39,38100.0,16.7309,16.7799,16.7309,16.7799,38100.0
2008-12-31 12:50:00,27.37,27.38,27.33,27.34,5700.0,16.7677,16.7738,16.7432,16.7493,5700.0
2008-12-31 12:55:00,27.34,27.36,27.33,27.35,7500.0,16.7493,16.7615,16.7432,16.7554,7500.0
2008-12-31 13:00:00,27.34,27.36,27.34,27.36,1700.0,16.7493,16.7615,16.7493,16.7615,1700.0
2008-12-31 13:05:00,27.37,27.37,27.34,27.35,5900.0,16.7677,16.7677,16.7493,16.7554,5900.0
2008-12-31 13:10:00,27.31,27.31,27.27,27.28,2000.0,16.7309,16.7309,16.7064,16.7125,2000.0
2008-12-31 13:15:00,27.29,27.32,27.29,27.32,9200.0,16.7187,16.737,16.7187,16.737,9200.0
2008-12-31 13:20:00,27.31,27.32,27.29,27.3,20300.0,16.7309,16.737,16.7187,16.7248,20300.0
2008-12-31 13:25:00,27.28,27.31,27.28,27.28,8800.0,16.7125,16.7309,16.7125,16.7125,8800.0
2008-12-31 13:30:00,27.28,27.29,27.27,27.27,5000.0,16.7125,16.7187,16.7064,16.7064,5000.0
2008-12-31 13:35:00,27.26,27.3,27.26,27.29,5700.0,16.7003,16.7248,16.7003,16.7187,5700.0
2008-12-31 13:40:00,27.28,27.31,27.28,27.31,23500.0,16.7125,16.7309,16.7125,16.7309,23500.0
2008-12-31 13:45:00,27.32,27.35,27.31,27.32,11700.0,16.737,16.7554,16.7309,16.737,11700.0
2008-12-31 13:50:00,27.33,27.33,27.27,27.27,4700.0,16.7432,16.7432,16.7064,16.7064,4700.0
2008-12-31 13:55:00,27.28,27.34,27.28,27.33,16000.0,16.7125,16.7493,16.7125,16.7432,16000.0
2008-12-31 14:00:00,27.35,27.45,27.35,27.44,30900.0,16.7554,16.8167,16.7554,16.8105,30900.0
2008-12-31 14:05:00,27.44,27.46,27.42,27.43,19400.0,16.8105,16.8228,16.7983,16.8044,19400.0
2008-12-31 14:10:00,27.42,27.44,27.42,27.44,53700.0,16.7983,16.8105,16.7983,16.8105,53700.0
2008-12-31 14:15:00,27.43,27.43,27.39,27.39,8700.0,16.8044,16.8044,16.7799,16.7799,8700.0
2008-12-31 14:20:00,27.4,27.42,27.39,27.4,16900.0,16.786,16.7983,16.7799,16.786,16900.0
2008-12-31 14:25:00,27.41,27.41,27.39,27.4,7600.0,16.7922,16.7922,16.7799,16.786,7600.0
2008-12-31 14:30:00,27.4,27.42,27.39,27.39,19600.0,16.786,16.7983,16.7799,16.7799,19600.0
2008-12-31 14:35:00,27.39,27.4,27.28,27.37,36900.0,16.7799,16.786,16.7125,16.7677,36900.0
2008-12-31 14:40:00,27.41,27.44,27.39,27.42,29700.0,16.7922,16.8105,16.7799,16.7983,29700.0
2008-12-31 14:45:00,27.42,27.43,27.38,27.4,30600.0,16.7983,16.8044,16.7738,16.786,30600.0
2008-12-31 14:50:00,27.39,27.45,27.39,27.44,30800.0,16.7799,16.8167,16.7799,16.8105,30800.0
2008-12-31 14:55:00,27.45,27.47,27.45,27.47,30300.0,16.8167,16.8289,16.8167,16.8289,30300.0
2008-12-31 15:00:00,27.47,27.5,27.46,27.49,26600.0,16.8289,16.8473,16.8228,16.8412,26600.0
2008-12-31 15:05:00,27.5,27.61,27.48,27.5,131000.0,16.8473,16.9147,16.8351,16.8473,131000.0
2008-12-31 15:10:00,27.5,27.51,27.44,27.44,57700.0,16.8473,16.8534,16.8105,16.8105,57700.0
2008-12-31 15:15:00,27.45,27.51,27.43,27.49,44000.0,16.8167,16.8534,16.8044,16.8412,44000.0
2008-12-31 15:20:00,27.49,27.55,27.49,27.55,33500.0,16.8412,16.8779,16.8412,16.8779,33500.0
2008-12-31 15:25:00,27.53,27.53,27.48,27.53,39900.0,16.8657,16.8657,16.8351,16.8657,39900.0
2008-12-31 15:30:00,27.53,27.58,27.53,27.58,21700.0,16.8657,16.8963,16.8657,16.8963,21700.0
2008-12-31 15:35:00,27.59,27.68,27.59,27.64,48100.0,16.9024,16.9576,16.9024,16.9331,48100.0
2008-12-31 15:40:00,27.63,27.63,27.54,27.55,52500.0,16.9269,16.9269,16.8718,16.8779,52500.0
2008-12-31 15:45:00,27.55,27.55,27.41,27.47,43300.0,16.8779,16.8779,16.7922,16.8289,43300.0
2008-12-31 15:50:00,27.48,27.5,27.42,27.47,40500.0,16.8351,16.8473,16.7983,16.8289,40500.0
2008-12-31 15:55:00,27.47,27.51,27.42,27.47,45700.0,16.8289,16.8534,16.7983,16.8289,45700.0
2009-01-02 09:30:00,27.36,27.36,27.27,27.29,25600.0,16.7615,16.7615,16.7064,16.7187,25600.0
2009-01-02 09:35:00,27.29,27.31,27.27,27.27,8800.0,16.7187,16.7309,16.7064,16.7064,8800.0
2009-01-02 09:40:00,27.3,27.34,27.3,27.3,19100.0,16.7248,16.7493,16.7248,16.7248,19100.0
2009-01-02 09:45:00,27.31,27.31,27.26,27.26,36000.0,16.7309,16.7309,16.7003,16.7003,36000.0
2009-01-02 09:50:00,27.26,27.26,27.2,27.23,18400.0,16.7003,16.7003,16.6635,16.6819,18400.0
2009-01-02 09:55:00,27.22,27.23,27.18,27.19,34600.0,16.6758,16.6819,16.6513,16.6574,34600.0
2009-01-02 10:00:00,27.19,27.24,27.18,27.23,35500.0,16.6574,16.688,16.6513,16.6819,35500.0
2009-01-02 10:05:00,27.23,27.26,27.21,27.26,10300.0,16.6819,16.7003,16.6696,16.7003,10300.0
2009-01-02 10:10:00,27.25,27.33,27.25,27.33,14300.0,16.6941,16.7432,16.6941,16.7432,14300.0
2009-01-02 10:15:00,27.31,27.33,27.3,27.33,18900.0,16.7309,16.7432,16.7248,16.7432,18900.0
2009-01-02 10:20:00,27.35,27.35,27.33,27.33,2600.0,16.7554,16.7554,16.7432,16.7432,2600.0
2009-01-02 10:25:00,27.33,27.39,27.33,27.39,21500.0,16.7432,16.7799,16.7432,16.7799,21500.0
2009-01-02 10:30:00,27.39,27.47,27.39,27.47,39500.0,16.7799,16.8289,16.7799,16.8289,39500.0
2009-01-02 10:35:00,27.48,27.5,27.48,27.49,35700.0,16.8351,16.8473,16.8351,16.8412,35700.0
2009-01-02 10:40:00,27.49,27.5,27.45,27.45,17700.0,16.8412,16.8473,16.8167,16.8167,17700.0
2009-01-02 10:45:00,27.44,27.45,27.42,27.44,4600.0,16.8105,16.8167,16.7983,16.8105,4600.0
2009-01-02 10:50:00,27.45,27.47,27.44,27.46,10700.0,16.8167,16.8289,16.8105,16.8228,10700.0
2009-01-02 10:55:00,27.47,27.52,27.47,27.51,14100.0,16.8289,16.8596,16.8289,16.8534,14100.0
2009-01-02 11:00:00,27.5,27.52,27.49,27.5,10600.0,16.8473,16.8596,16.8412,16.8473,10600.0
2009-01-02 11:05:00,27.49,27.54,27.48,27.54,19100.0,16.8412,16.8718,16.8351,16.8718,19100.0
2009-01-02 11:10:00,27.54,27.54,27.51,27.53,17300.0,16.8718,16.8718,16.8534,16.8657,17300.0
2009-01-02 11:15:00,27.53,27.55,27.51,27.51,7900.0,16.8657,16.8779,16.8534,16.8534,7900.0
2009-01-02 11:20:00,27.54,27.55,27.51,27.53,13600.0,16.8718,16.8779,16.8534,16.8657,13600.0
2009-01-02 11:25:00,27.55,27.56,27.55,27.56,1600.0,16.8779,16.8841,16.8779,16.8841,1600.0
2009-01-02 11:30:00,27.55,27.61,27.55,27.61,23600.0,16.8779,16.9147,16.8779,16.9147,23600.0
2009-01-02 11:35:00,27.63,27.66,27.62,27.65,8100.0,16.9269,16.9453,16.9208,16.9392,8100.0
2009-01-02 11:40:00,27.64,27.65,27.6,27.6,16700.0,16.9331,16.9392,16.9086,16.9086,16700.0
2009-01-02 11:45:00,27.63,27.64,27.59,27.61,12900.0,16.9269,16.9331,16.9024,16.9147,12900.0
2009-01-02 11:50:00,27.6,27.62,27.59,27.6,4400.0,16.9086,16.9208,16.9024,16.9086,4400.0
2009-01-02 11:55:00,27.61,27.64,27.6,27.61,6600.0,16.9147,16.9331,16.9086,16.9147,6600.0
2009-01-02 12:00:00,27.6,27.64,27.6,27.63,12900.0,16.9086,16.9331,16.9086,16.9269,12900.0
2009-01-02 12:05:00,27.64,27.64,27.61,27.63,2400.0,16.9331,16.9331,16.9147,16.9269,2400.0
2009-01-02 12:10:00,27.63,27.66,27.63,27.64,8300.0,16.9269,16.9453,16.9269,16.9331,8300.0
2009-01-02 12:15:00,27.64,27.64,27.63,27.64,3400.0,16.9331,16.9331,16.9269,16.9331,3400.0
2009-01-02 12:20:00,27.62,27.63,27.6,27.6,15000.0,16.9208,16.9269,16.9086,16.9086,15000.0
2009-01-02 12:25:00,27.61,27.62,27.6,27.61,8200.0,16.9147,16.9208,16.9086,16.9147,8200.0
2009-01-02 12:30:00,27.62,27.63,27.61,27.62,6600.0,16.9208,16.9269,16.9147,16.9208,6600.0
2009-01-02 12:35:00,27.62,27.65,27.62,27.64,8000.0,16.9208,16.9392,16.9208,16.9331,8000.0
2009-01-02 12:40:00,27.66,27.67,27.63,27.63,15300.0,16.9453,16.9515,16.9269,16.9269,15300.0
2009-01-02 12:45:00,27.62,27.65,27.62,27.65,1000.0,16.9208,16.9392,16.9208,16.9392,1000.0
2009-01-02 12:50:00,27.65,27.67,27.63,27.63,6000.0,16.9392,16.9515,16.9269,16.9269,6000.0
2009-01-02 12:55:00,27.64,27.66,27.63,27.63,2600.0,16.9331,16.9453,16.9269,16.9269,2600.0
2009-01-02 13:00:00,27.63,27.63,27.61,27.61,2500.0,16.9269,16.9269,16.9147,16.9147,2500.0
2009-01-02 13:05:00,27.61,27.62,27.6,27.61,10300.0,16.9147,16.9208,16.9086,16.9147,10300.0
2009-01-02 13:10:00,27.59,27.65,27.59,27.6,6300.0,16.9024,16.9392,16.9024,16.9086,6300.0
2009-01-02 13:15:00,27.62,27.62,27.6,27.6,3800.0,16.9208,16.9208,16.9086,16.9086,3800.0
2009-01-02 13:20:00,27.62,27.68,27.59,27.67,79400.0,16.9208,16.9576,16.9024,16.9515,79400.0
2009-01-02 13:25:00,27.67,27.7,27.67,27.7,26000.0,16.9515,16.9698,16.9515,16.9698,26000.0
2009-01-02 13:30:00,27.7,27.71,27.67,27.67,19300.0,16.9698,16.976,16.9515,16.9515,19300.0
2009-01-02 13:35:00,27.68,27.7,27.67,27.67,13100.0,16.9576,16.9698,16.9515,16.9515,13100.0
2009-01-02 13:40:00,27.69,27.75,27.69,27.73,146000.0,16.9637,17.0005,16.9637,16.9882,146000.0
2009-01-02 13:45:00,27.73,27.75,27.71,27.75,12100.0,16.9882,17.0005,16.976,17.0005,12100.0
2009-01-02 13:50:00,27.75,27.75,27.71,27.71,15000.0,17.0005,17.0005,16.976,16.976,15000.0
2009-01-02 13:55:00,27.7,27.7,27.67,27.69,12700.0,16.9698,16.9698,16.9515,16.9637,12700.0
2009-01-02 14:00:00,27.69,27.69,27.67,27.69,6900.0,16.9637,16.9637,16.9515,16.9637,6900.0
2009-01-02 14:05:00,27.69,27.71,27.67,27.68,11200.0,16.9637,16.976,16.9515,16.9576,11200.0
2009-01-02 14:10:00,27.68,27.69,27.67,27.68,10500.0,16.9576,16.9637,16.9515,16.9576,10500.0
2009-01-02 14:15:00,27.69,27.71,27.67,27.67,7400.0,16.9637,16.976,16.9515,16.9515,7400.0
2009-01-02 14:20:00,27.69,27.72,27.67,27.69,27700.0,16.9637,16.9821,16.9515,16.9637,27700.0
2009-01-02 14:25:00,27.7,27.7,27.67,27.67,6800.0,16.9698,16.9698,16.9515,16.9515,6800.0
2009-01-02 14:30:00,27.68,27.7,27.67,27.67,4600.0,16.9576,16.9698,16.9515,16.9515,4600.0
2009-01-02 14:35:00,27.68,27.7,27.67,27.69,6200.0,16.9576,16.9698,16.9515,16.9637,6200.0
2009-01-02 14:40:00,27.69,27.7,27.67,27.67,3700.0,16.9637,16.9698,16.9515,16.9515,3700.0
2009-01-02 14:45:00,27.67,27.7,27.67,27.7,2500.0,16.9515,16.9698,16.9515,16.9698,2500.0
2009-01-02 14:50:00,27.68,27.7,27.67,27.68,15400.0,16.9576,16.9698,16.9515,16.9576,15400.0
2009-01-02 14:55:00,27.67,27.72,27.67,27.72,6200.0,16.9515,16.9821,16.9515,16.9821,6200.0
2009-01-02 15:00:00,27.71,27.76,27.71,27.74,18800.0,16.976,17.0066,16.976,16.9943,18800.0
2009-01-02 15:05:00,27.73,27.74,27.7,27.7,7800.0,16.9882,16.9943,16.9698,16.9698,7800.0
2009-01-02 15:10:00,27.68,27.7,27.65,27.68,62400.0,16.9576,16.9698,16.9392,16.9576,62400.0
2009-01-02 15:15:00,27.71,27.73,27.71,27.71,8700.0,16.976,16.9882,16.976,16.976,8700.0
2009-01-02 15:20:00,27.71,27.72,27.69,27.69,13400.0,16.976,16.9821,16.9637,16.9637,13400.0
2009-01-02 15:25:00,27.69,27.75,27.69,27.75,2600.0,16.9637,17.0005,16.9637,17.0005,2600.0
2009-01-02 15:30:00,27.76,27.77,27.74,27.77,7400.0,17.0066,17.0127,16.9943,17.0127,7400.0
2009-01-02 15:35:00,27.74,27.76,27.74,27.76,5300.0,16.9943,17.0066,16.9943,17.0066,5300.0
2009-01-02 15:40:00,27.79,27.8,27.76,27.79,10000.0,17.025,17.0311,17.0066,17.025,10000.0
2009-01-02 15:45:00,27.8,27.83,27.76,27.78,16200.0,17.0311,17.0495,17.0066,17.0188,16200.0
2009-01-02 15:50:00,27.8,27.8,27.76,27.78,16400.0,17.0311,17.0311,17.0066,17.0188,16400.0
2009-01-02 15:55:00,27.8,27.8,27.71,27.73,9500.0,17.0311,17.0311,16.976,16.9882,9500.0
2009-01-05 09:30:00,27.27,27.41,27.25,27.28,28500.0,16.7064,16.7922,16.6941,16.7125,28500.0
2009-01-05 09:35:00,27.28,27.3,27.24,27.25,7300.0,16.7125,16.7248,16.688,16.6941,7300.0
2009-01-05 09:40:00,27.23,27.24,27.15,27.16,26300.0,16.6819,16.688,16.6329,16.639,26300.0
2009-01-05 09:45:00,27.15,27.17,27.14,27.14,4800.0,16.6329,16.6451,16.6268,16.6268,4800.0
2009-01-05 09:50:00,27.13,27.16,27.1,27.13,39700.0,16.6206,16.639,16.6023,16.6206,39700.0
2009-01-05 09:55:00,27.12,27.15,27.12,27.14,29300.0,16.6145,16.6329,16.6145,16.6268,29300.0
2009-01-05 10:00:00,27.15,27.28,27.15,27.2,103400.0,16.6329,16.7125,16.6329,16.6635,103400.0
2009-01-05 10:05:00,27.18,27.2,27.14,27.16,16400.0,16.6513,16.6635,16.6268,16.639,16400.0
2009-01-05 10:10:00,27.16,27.24,27.16,27.24,10200.0,16.639,16.688,16.639,16.688,10200.0
2009-01-05 10:15:00,27.23,27.26,27.19,27.2,18400.0,16.6819,16.7003,16.6574,16.6635,18400.0
2009-01-05 10:20:00,27.22,27.24,27.2,27.23,14100.0,16.6758,16.688,16.6635,16.6819,14100.0
2009-01-05 10:25:00,27.22,27.28,27.21,27.27,39000.0,16.6758,16.7125,16.6696,16.7064,39000.0
2009-01-05 10:30:00,27.28,27.3,27.27,27.28,17300.0,16.7125,16.7248,16.7064,16.7125,17300.0
2009-01-05 10:35:00,27.29,27.34,27.28,27.34,17400.0,16.7187,16.7493,16.7125,16.7493,17400.0
2009-01-05 10:40:00,27.34,27.37,27.33,27.35,27700.0,16.7493,16.7677,16.7432,16.7554,27700.0
2009-01-05 10:45:00,27.33,27.38,27.33,27.36,20300.0,16.7432,16.7738,16.7432,16.7615,20300.0
2009-01-05 10:50:00,27.37,27.39,27.35,27.35,42000.0,16.7677,16.7799,16.7554,16.7554,42000.0
2009-01-05 10:55:00,27.36,27.39,27.33,27.34,57800.0,16.7615,16.7799,16.7432,16.7493,57800.0
2009-01-05 11:00:00,27.33,27.36,27.32,27.34,26300.0,16.7432,16.7615,16.737,16.7493,26300.0
2009-01-05 11:05:00,27.34,27.35,27.32,27.34,54500.0,16.7493,16.7554,16.737,16.7493,54500.0
2009-01-05 11:10:00,27.33,27.39,27.31,27.36,26000.0,16.7432,16.7799,16.7309,16.7615,26000.0
2009-01-05 11:15:00,27.36,27.41,27.34,27.34,93800.0,16.7615,16.7922,16.7493,16.7493,93800.0
2009-01-05 11:20:00,27.34,27.34,27.27,27.28,34100.0,16.7493,16.7493,16.7064,16.7125,34100.0
2009-01-05 11:25:00,27.28,27.3,27.25,27.3,48000.0,16.7125,16.7248,16.6941,16.7248,48000.0
2009-01-05 11:30:00,27.29,27.31,27.26,27.3,24700.0,16.7187,16.7309,16.7003,16.7248,24700.0
2009-01-05 11:35:00,27.3,27.35,27.29,27.35,11500.0,16.7248,16.7554,16.7187,16.7554,11500.0
2009-01-05 11:40:00,27.34,27.36,27.32,27.34,20000.0,16.7493,16.7615,16.737,16.7493,20000.0
2009-01-05 11:45:00,27.33,27.36,27.33,27.36,26100.0,16.7432,16.7615,16.7432,16.7615,26100.0
2009-01-05 11:50:00,27.36,27.38,27.33,27.35,29300.0,16.7615,16.7738,16.7432,16.7554,29300.0
2009-01-05 11:55:00,27.36,27.36,27.31,27.34,62900.0,16.7615,16.7615,16.7309,16.7493,62900.0
2009-01-05 12:00:00,27.33,27.35,27.32,27.35,50200.0,16.7432,16.7554,16.737,16.7554,50200.0
2009-01-05 12:05:00,27.35,27.37,27.33,27.37,26900.0,16.7554,16.7677,16.7432,16.7677,26900.0
2009-01-05 12:10:00,27.36,27.41,27.36,27.4,51700.0,16.7615,16.7922,16.7615,16.786,51700.0
2009-01-05 12:15:00,27.4,27.47,27.4,27.45,50900.0,16.786,16.8289,16.786,16.8167,50900.0
2009-01-05 12:20:00,27.45,27.48,27.45,27.48,48300.0,16.8167,16.8351,16.8167,16.8351,48300.0
2009-01-05 12:25:00,27.48,27.48,27.42,27.44,73400.0,16.8351,16.8351,16.7983,16.8105,73400.0
2009-01-05 12:30:00,27.44,27.45,27.42,27.42,14600.0,16.8105,16.8167,16.7983,16.7983,14600.0
2009-01-05 12:35:00,27.39,27.4,27.37,27.38,22700.0,16.7799,16.786,16.7677,16.7738,22700.0
2009-01-05 12:40:00,27.37,27.37,27.33,27.33,16800.0,16.7677,16.7677,16.7432,16.7432,16800.0
2009-01-05 12:45:00,27.35,27.4,27.33,27.33,31500.0,16.7554,16.786,16.7432,16.7432,31500.0
2009-01-05 12:50:00,27.34,27.34,27.31,27.33,6900.0,16.7493,16.7493,16.7309,16.7432,6900.0
2009-01-05 12:55:00,27.33,27.36,27.29,27.36,22200.0,16.7432,16.7615,16.7187,16.7615,22200.0
2009-01-05 13:00:00,27.39,27.42,27.38,27.4,14400.0,16.7799,16.7983,16.7738,16.786,14400.0
2009-01-05 13:05:00,27.41,27.41,27.36,27.36,6600.0,16.7922,16.7922,16.7615,16.7615,6600.0
2009-01-05 13:10:00,27.34,27.39,27.34,27.37,24500.0,16.7493,16.7799,16.7493,16.7677,24500.0
2009-01-05 13:15:00,27.37,27.38,27.35,27.35,25000.0,16.7677,16.7738,16.7554,16.7554,25000.0
2009-01-05 13:20:00,27.36,27.4,27.36,27.4,19000.0,16.7615,16.786,16.7615,16.786,19000.0
2009-01-05 13:25:00,27.39,27.4,27.35,27.37,7700.0,16.7799,16.786,16.7554,16.7677,7700.0
2009-01-05 13:30:00,27.37,27.39,27.36,27.39,14500.0,16.7677,16.7799,16.7615,16.7799,14500.0
2009-01-05 13:35:00,27.38,27.38,27.32,27.34,25000.0,16.7738,16.7738,16.737,16.7493,25000.0
2009-01-05 13:40:00,27.32,27.35,27.31,27.35,19200.0,16.737,16.7554,16.7309,16.7554,19200.0
2009-01-05 13:45:00,27.35,27.38,27.34,27.36,23500.0,16.7554,16.7738,16.7493,16.7615,23500.0
2009-01-05 13:50:00,27.36,27.44,27.36,27.43,38300.0,16.7615,16.8105,16.7615,16.8044,38300.0
2009-01-05 13:55:00,27.42,27.45,27.42,27.42,6000.0,16.7983,16.8167,16.7983,16.7983,6000.0
2009-01-05 14:00:00,27.42,27.46,27.42,27.46,12200.0,16.7983,16.8228,16.7983,16.8228,12200.0
2009-01-05 14:05:00,27.46,27.49,27.46,27.48,10800.0,16.8228,16.8412,16.8228,16.8351,10800.0
2009-01-05 14:10:00,27.48,27.5,27.43,27.43,12700.0,16.8351,16.8473,16.8044,16.8044,12700.0
2009-01-05 14:15:00,27.44,27.45,27.41,27.42,7400.0,16.8105,16.8167,16.7922,16.7983,7400.0
2009-01-05 14:20:00,27.42,27.43,27.35,27.37,9600.0,16.7983,16.8044,16.7554,16.7677,9600.0
2009-01-05 14:25:00,27.39,27.39,27.32,27.32,11500.0,16.7799,16.7799,16.737,16.737,11500.0
2009-01-05 14:30:00,27.3,27.34,27.3,27.32,7900.0,16.7248,16.7493,16.7248,16.737,7900.0
2009-01-05 14:35:00,27.32,27.36,27.31,27.34,9400.0,16.737,16.7615,16.7309,16.7493,9400.0
2009-01-05 14:40:00,27.35,27.38,27.33,27.33,4500.0,16.7554,16.7738,16.7432,16.7432,4500.0
2009-01-05 14:45:00,27.32,27.33,27.27,27.3,9200.0,16.737,16.7432,16.7064,16.7248,9200.0
2009-01-05 14:50:00,27.3,27.32,27.25,27.25,15000.0,16.7248,16.737,16.6941,16.6941,15000.0
2009-01-05 14:55:00,27.28,27.33,27.27,27.31,20900.0,16.7125,16.7432,16.7064,16.7309,20900.0
2009-01-05 15:00:00,27.31,27.35,27.29,27.31,10700.0,16.7309,16.7554,16.7187,16.7309,10700.0
2009-01-05 15:05:00,27.3,27.31,27.29,27.29,31400.0,16.7248,16.7309,16.7187,16.7187,31400.0
2009-01-05 15:10:00,27.29,27.32,27.27,27.28,105600.0,16.7187,16.737,16.7064,16.7125,105600.0
2009-01-05 15:15:00,27.26,27.28,27.24,27.25,44200.0,16.7003,16.7125,16.688,16.6941,44200.0
2009-01-05 15:20:00,27.25,27.28,27.17,27.2,37500.0,16.6941,16.7125,16.6451,16.6635,37500.0
2009-01-05 15:25:00,27.21,27.23,27.18,27.2,30200.0,16.6696,16.6819,16.6513,16.6635,30200.0
2009-01-05 15:30:00,27.2,27.25,27.16,27.25,57500.0,16.6635,16.6941,16.639,16.6941,57500.0
2009-01-05 15:35:00,27.25,27.3,27.23,27.27,48900.0,16.6941,16.7248,16.6819,16.7064,48900.0
2009-01-05 15:40:00,27.29,27.32,27.23,27.24,41900.0,16.7187,16.737,16.6819,16.688,41900.0
2009-01-05 15:45:00,27.24,27.26,27.2,27.2,34800.0,16.688,16.7003,16.6635,16.6635,34800.0
2009-01-05 15:50:00,27.21,27.25,27.2,27.24,51600.0,16.6696,16.6941,16.6635,16.688,51600.0
2009-01-05 15:55:00,27.23,27.28,27.23,27.23,18500.0,16.6819,16.7125,16.6819,16.6819,18500.0
2009-01-06 09:30:00,27.42,27.42,27.34,27.34,19600.0,16.7983,16.7983,16.7493,16.7493,19600.0
2009-01-06 09:35:00,27.34,27.38,27.34,27.38,9700.0,16.7493,16.7738,16.7493,16.7738,9700.0
2009-01-06 09:40:00,27.42,27.42,27.34,27.38,9300.0,16.7983,16.7983,16.7493,16.7738,9300.0
2009-01-06 09:45:00,27.38,27.46,27.37,27.46,11600.0,16.7738,16.8228,16.7677,16.8228,11600.0
2009-01-06 09:50:00,27.47,27.48,27.46,27.48,5600.0,16.8289,16.8351,16.8228,16.8351,5600.0
2009-01-06 09:55:00,27.47,27.52,27.46,27.51,10700.0,16.8289,16.8596,16.8228,16.8534,10700.0
2009-01-06 10:00:00,27.52,27.55,27.46,27.46,22400.0,16.8596,16.8779,16.8228,16.8228,22400.0
2009-01-06 10:05:00,27.44,27.45,27.4,27.4,4500.0,16.8105,16.8167,16.786,16.786,4500.0
2009-01-06 10:10:00,27.36,27.38,27.34,27.34,10500.0,16.7615,16.7738,16.7493,16.7493,10500.0
2009-01-06 10:15:00,27.35,27.35,27.28,27.3,11300.0,16.7554,16.7554,16.7125,16.7248,11300.0
2009-01-06 10:20:00,27.28,27.31,27.28,27.29,3800.0,16.7125,16.7309,16.7125,16.7187,3800.0
2009-01-06 10:25:00,27.27,27.29,27.24,27.26,48300.0,16.7064,16.7187,16.688,16.7003,48300.0
2009-01-06 10:30:00,27.26,27.3,27.25,27.29,19000.0,16.7003,16.7248,16.6941,16.7187,19000.0
2009-01-06 10:35:00,27.29,27.31,27.29,27.31,4000.0,16.7187,16.7309,16.7187,16.7309,4000.0
2009-01-06 10:40:00,27.33,27.35,27.32,27.34,16200.0,16.7432,16.7554,16.737,16.7493,16200.0
2009-01-06 10:45:00,27.32,27.33,27.27,27.28,11900.0,16.737,16.7432,16.7064,16.7125,11900.0
2009-01-06 10:50:00,27.26,27.31,27.25,27.25,8200.0,16.7003,16.7309,16.6941,16.6941,8200.0
2009-01-06 10:55:00,27.25,27.27,27.23,27.24,13300.0,16.6941,16.7064,16.6819,16.688,13300.0
2009-01-06 11:00:00,27.24,27.25,27.23,27.23,25100.0,16.688,16.6941,16.6819,16.6819,25100.0
2009-01-06 11:05:00,27.23,27.25,27.18,27.19,47100.0,16.6819,16.6941,16.6513,16.6574,47100.0
2009-01-06 11:10:00,27.2,27.2,27.18,27.19,800.0,16.6635,16.6635,16.6513,16.6574,800.0
2009-01-06 11:15:00,27.21,27.24,27.21,27.24,2500.0,16.6696,16.688,16.6696,16.688,2500.0
2009-01-06 11:20:00,27.24,27.25,27.22,27.22,5000.0,16.688,16.6941,16.6758,16.6758,5000.0
2009-01-06 11:25:00,27.23,27.23,27.2,27.22,13800.0,16.6819,16.6819,16.6635,16.6758,13800.0
2009-01-06 11:30:00,27.24,27.31,27.24,27.31,15200.0,16.688,16.7309,16.688,16.7309,15200.0
2009-01-06 11:35:00,27.31,27.37,27.31,27.35,6000.0,16.7309,16.7677,16.7309,16.7554,6000.0
2009-01-06 11:40:00,27.39,27.39,27.37,27.37,4200.0,16.7799,16.7799,16.7677,16.7677,4200.0
2009-01-06 11:45:00,27.38,27.38,27.34,27.34,3700.0,16.7738,16.7738,16.7493,16.7493,3700.0
2009-01-06 11:50:00,27.34,27.38,27.34,27.36,6000.0,16.7493,16.7738,16.7493,16.7615,6000.0
2009-01-06 11:55:00,27.33,27.37,27.33,27.37,2200.0,16.7432,16.7677,16.7432,16.7677,2200.0
2009-01-06 12:00:00,27.38,27.39,27.37,27.37,4800.0,16.7738,16.7799,16.7677,16.7677,4800.0
2009-01-06 12:05:00,27.38,27.43,27.38,27.41,22700.0,16.7738,16.8044,16.7738,16.7922,22700.0
2009-01-06 12:10:00,27.42,27.46,27.42,27.46,2200.0,16.7983,16.8228,16.7983,16.8228,2200.0
2009-01-06 12:15:00,27.46,27.46,27.43,27.44,1200.0,16.8228,16.8228,16.8044,16.8105,1200.0
2009-01-06 12:20:00,27.48,27.48,27.45,27.45,7500.0,16.8351,16.8351,16.8167,16.8167,7500.0
2009-01-06 12:25:00,27.45,27.48,27.45,27.45,18100.0,16.8167,16.8351,16.8167,16.8167,18100.0
2009-01-06 12:30:00,27.46,27.48,27.46,27.48,3500.0,16.8228,16.8351,16.8228,16.8351,3500.0
2009-01-06 12:35:00,27.51,27.55,27.51,27.55,1100.0,16.8534,16.8779,16.8534,16.8779,1100.0
2009-01-06 12:40:00,27.55,27.57,27.54,27.56,16400.0,16.8779,16.8902,16.8718,16.8841,16400.0
2009-01-06 12:45:00,27.56,27.56,27.5,27.53,13000.0,16.8841,16.8841,16.8473,16.8657,13000.0
2009-01-06 12:50:00,27.55,27.57,27.55,27.55,5200.0,16.8779,16.8902,16.8779,16.8779,5200.0
2009-01-06 12:55:00,27.56,27.57,27.53,27.56,6600.0,16.8841,16.8902,16.8657,16.8841,6600.0
2009-01-06 13:00:00,27.57,27.59,27.53,27.53,17800.0,16.8902,16.9024,16.8657,16.8657,17800.0
2009-01-06 13:05:00,27.52,27.56,27.52,27.54,9200.0,16.8596,16.8841,16.8596,16.8718,9200.0
2009-01-06 13:10:00,27.54,27.54,27.52,27.52,5300.0,16.8718,16.8718,16.8596,16.8596,5300.0
2009-01-06 13:15:00,27.53,27.53,27.45,27.45,7200.0,16.8657,16.8657,16.8167,16.8167,7200.0
2009-01-06 13:20:00,27.45,27.49,27.44,27.49,22400.0,16.8167,16.8412,16.8105,16.8412,22400.0
2009-01-06 13:25:00,27.48,27.5,27.45,27.5,21100.0,16.8351,16.8473,16.8167,16.8473,21100.0
2009-01-06 13:30:00,27.48,27.48,27.42,27.47,105100.0,16.8351,16.8351,16.7983,16.8289,105100.0
2009-01-06 13:35:00,27.49,27.52,27.46,27.48,15500.0,16.8412,16.8596,16.8228,16.8351,15500.0
2009-01-06 13:40:00,27.49,27.49,27.46,27.48,4500.0,16.8412,16.8412,16.8228,16.8351,4500.0
2009-01-06 13:45:00,27.46,27.53,27.46,27.52,6700.0,16.8228,16.8657,16.8228,16.8596,6700.0
2009-01-06 13:50:00,27.54,27.54,27.49,27.52,7500.0,16.8718,16.8718,16.8412,16.8596,7500.0
2009-01-06 13:55:00,27.5,27.5,27.48,27.49,1500.0,16.8473,16.8473,16.8351,16.8412,1500.0
2009-01-06 14:00:00,27.45,27.52,27.45,27.49,10600.0,16.8167,16.8596,16.8167,16.8412,10600.0
2009-01-06 14:05:00,27.49,27.54,27.49,27.53,11600.0,16.8412,16.8718,16.8412,16.8657,11600.0
2009-01-06 14:10:00,27.56,27.63,27.54,27.59,9700.0,16.8841,16.9269,16.8718,16.9024,9700.0
2009-01-06 14:15:00,27.61,27.67,27.59,27.64,10700.0,16.9147,16.9515,16.9024,16.9331,10700.0
2009-01-06 14:20:00,27.65,27.68,27.62,27.63,10500.0,16.9392,16.9576,16.9208,16.9269,10500.0
2009-01-06 14:25:00,27.64,27.64,27.58,27.6,14200.0,16.9331,16.9331,16.8963,16.9086,14200.0
2009-01-06 14:30:00,27.62,27.67,27.62,27.62,11500.0,16.9208,16.9515,16.9208,16.9208,11500.0
2009-01-06 14:35:00,27.62,27.66,27.62,27.63,10400.0,16.9208,16.9453,16.9208,16.9269,10400.0
2009-01-06 14:40:00,27.65,27.69,27.64,27.69,6500.0,16.9392,16.9637,16.9331,16.9637,6500.0
2009-01-06 14:45:00,27.69,27.71,27.67,27.7,7800.0,16.9637,16.976,16.9515,16.9698,7800.0
2009-01-06 14:50:00,27.68,27.7,27.64,27.7,51200.0,16.9576,16.9698,16.9331,16.9698,51200.0
2009-01-06 14:55:00,27.69,27.74,27.69,27.74,8900.0,16.9637,16.9943,16.9637,16.9943,8900.0
2009-01-06 15:00:00,27.75,27.79,27.74,27.76,14400.0,17.0005,17.025,16.9943,17.0066,14400.0
2009-01-06 15:05:00,27.77,27.77,27.67,27.69,11200.0,17.0127,17.0127,16.9515,16.9637,11200.0
2009-01-06 15:10:00,27.66,27.72,27.65,27.7,15800.0,16.9453,16.9821,16.9392,16.9698,15800.0
2009-01-06 15:15:00,27.69,27.7,27.61,27.63,7000.0,16.9637,16.9698,16.9147,16.9269,7000.0
2009-01-06 15:20:00,27.6,27.64,27.6,27.61,4800.0,16.9086,16.9331,16.9086,16.9147,4800.0
2009-01-06 15:25:00,27.6,27.66,27.55,27.59,10500.0,16.9086,16.9453,16.8779,16.9024,10500.0
2009-01-06 15:30:00,27.61,27.68,27.59,27.59,13100.0,16.9147,16.9576,16.9024,16.9024,13100.0
2009-01-06 15:35:00,27.56,27.62,27.52,27.58,16100.0,16.8841,16.9208,16.8596,16.8963,16100.0
2009-01-06 15:40:00,27.6,27.65,27.58,27.65,18500.0,16.9086,16.9392,16.8963,16.9392,18500.0
2009-01-06 15:45:00,27.64,27.67,27.6,27.65,25000.0,16.9331,16.9515,16.9086,16.9392,25000.0
2009-01-06 15:50:00,27.67,27.68,27.6,27.62,23800.0,16.9515,16.9576,16.9086,16.9208,23800.0
2009-01-06 15:55:00,27.61,27.63,27.56,27.56,54000.0,16.9147,16.9269,16.8841,16.8841,54000.0
2009-01-07 09:30:00,27.41,27.54,27.34,27.35,26300.0,16.7922,16.8718,16.7493,16.7554,26300.0
2009-01-07 09:35:00,27.36,27.42,27.32,27.34,18100.0,16.7615,16.7983,16.737,16.7493,18100.0
2009-01-07 09:40:00,27.32,27.38,27.32,27.37,19300.0,16.737,16.7738,16.737,16.7677,19300.0
2009-01-07 09:45:00,27.39,27.39,27.35,27.38,8500.0,16.7799,16.7799,16.7554,16.7738,8500.0
2009-01-07 09:50:00,27.39,27.44,27.39,27.43,9800.0,16.7799,16.8105,16.7799,16.8044,9800.0
2009-01-07 09:55:00,27.44,27.44,27.38,27.38,1900.0,16.8105,16.8105,16.7738,16.7738,1900.0
2009-01-07 10:00:00,27.41,27.42,27.36,27.37,8600.0,16.7922,16.7983,16.7615,16.7677,8600.0
2009-01-07 10:05:00,27.38,27.39,27.37,27.38,9100.0,16.7738,16.7799,16.7677,16.7738,9100.0
2009-01-07 10:10:00,27.4,27.42,27.35,27.35,56500.0,16.786,16.7983,16.7554,16.7554,56500.0
2009-01-07 10:15:00,27.35,27.36,27.29,27.31,228000.0,16.7554,16.7615,16.7187,16.7309,228000.0
2009-01-07 10:20:00,27.29,27.3,27.26,27.26,7400.0,16.7187,16.7248,16.7003,16.7003,7400.0
2009-01-07 10:25:00,27.27,27.28,27.24,27.27,21600.0,16.7064,16.7125,16.688,16.7064,21600.0
2009-01-07 10:30:00,27.27,27.27,27.22,27.22,4300.0,16.7064,16.7064,16.6758,16.6758,4300.0
2009-01-07 10:35:00,27.23,27.25,27.21,27.23,9400.0,16.6819,16.6941,16.6696,16.6819,9400.0
2009-01-07 10:40:00,27.24,27.3,27.24,27.28,10600.0,16.688,16.7248,16.688,16.7125,10600.0
2009-01-07 10:45:00,27.29,27.31,27.22,27.22,16800.0,16.7187,16.7309,16.6758,16.6758,16800.0
2009-01-07 10:50:00,27.2,27.2,27.15,27.19,14700.0,16.6635,16.6635,16.6329,16.6574,14700.0
2009-01-07 10:55:00,27.18,27.23,27.17,27.22,38900.0,16.6513,16.6819,16.6451,16.6758,38900.0
2009-01-07 11:00:00,27.2,27.3,27.2,27.3,12900.0,16.6635,16.7248,16.6635,16.7248,12900.0
2009-01-07 11:05:00,27.29,27.32,27.28,27.31,14400.0,16.7187,16.737,16.7125,16.7309,14400.0
2009-01-07 11:10:00,27.29,27.37,27.29,27.34,18700.0,16.7187,16.7677,16.7187,16.7493,18700.0
2009-01-07 11:15:00,27.34,27.37,27.34,27.35,21000.0,16.7493,16.7677,16.7493,16.7554,21000.0
2009-01-07 11:20:00,27.34,27.37,27.33,27.35,11300.0,16.7493,16.7677,16.7432,16.7554,11300.0
2009-01-07 11:25:00,27.36,27.36,27.31,27.33,5200.0,16.7615,16.7615,16.7309,16.7432,5200.0
2009-01-07 11:30:00,27.35,27.43,27.35,27.41,15600.0,16.7554,16.8044,16.7554,16.7922,15600.0
2009-01-07 11:35:00,27.42,27.42,27.41,27.42,6800.0,16.7983,16.7983,16.7922,16.7983,6800.0
2009-01-07 11:40:00,27.42,27.45,27.4,27.44,6700.0,16.7983,16.8167,16.786,16.8105,6700.0
2009-01-07 11:45:00,27.44,27.47,27.44,27.47,3600.0,16.8105,16.8289,16.8105,16.8289,3600.0
2009-01-07 11:50:00,27.45,27.49,27.45,27.48,9600.0,16.8167,16.8412,16.8167,16.8351,9600.0
2009-01-07 11:55:00,27.49,27.49,27.48,27.49,18200.0,16.8412,16.8412,16.8351,16.8412,18200.0
2009-01-07 12:00:00,27.44,27.45,27.42,27.45,4600.0,16.8105,16.8167,16.7983,16.8167,4600.0
2009-01-07 12:05:00,27.44,27.45,27.42,27.44,10700.0,16.8105,16.8167,16.7983,16.8105,10700.0
2009-01-07 12:10:00,27.43,27.44,27.41,27.44,8000.0,16.8044,16.8105,16.7922,16.8105,8000.0
2009-01-07 12:15:00,27.44,27.45,27.43,27.43,22000.0,16.8105,16.8167,16.8044,16.8044,22000.0
2009-01-07 12:20:00,27.43,27.43,27.38,27.38,4300.0,16.8044,16.8044,16.7738,16.7738,4300.0
2009-01-07 12:25:00,27.41,27.41,27.37,27.39,10900.0,16.7922,16.7922,16.7677,16.7799,10900.0
2009-01-07 12:30:00,27.38,27.38,27.33,27.33,2300.0,16.7738,16.7738,16.7432,16.7432,2300.0
2009-01-07 12:35:00,27.34,27.41,27.34,27.39,1900.0,16.7493,16.7922,16.7493,16.7799,1900.0
2009-01-07 12:40:00,27.4,27.4,27.35,27.39,8200.0,16.786,16.786,16.7554,16.7799,8200.0
2009-01-07 12:45:00,27.36,27.38,27.33,27.33,9600.0,16.7615,16.7738,16.7432,16.7432,9600.0
2009-01-07 12:50:00,27.33,27.34,27.32,27.34,8600.0,16.7432,16.7493,16.737,16.7493,8600.0
2009-01-07 12:55:00,27.35,27.35,27.28,27.29,11500.0,16.7554,16.7554,16.7125,16.7187,11500.0
2009-01-07 13:00:00,27.29,27.3,27.26,27.3,10600.0,16.7187,16.7248,16.7003,16.7248,10600.0
2009-01-07 13:05:00,27.3,27.33,27.29,27.33,13600.0,16.7248,16.7432,16.7187,16.7432,13600.0
2009-01-07 13:10:00,27.32,27.32,27.27,27.3,10600.0,16.737,16.737,16.7064,16.7248,10600.0
2009-01-07 13:15:00,27.26,27.33,27.26,27.32,12500.0,16.7003,16.7432,16.7003,16.737,12500.0
2009-01-07 13:20:00,27.3,27.32,27.28,27.28,9800.0,16.7248,16.737,16.7125,16.7125,9800.0
2009-01-07 13:25:00,27.31,27.33,27.3,27.32,19900.0,16.7309,16.7432,16.7248,16.737,19900.0
2009-01-07 13:30:00,27.32,27.35,27.3,27.3,16200.0,16.737,16.7554,16.7248,16.7248,16200.0
2009-01-07 13:35:00,27.31,27.31,27.29,27.31,1900.0,16.7309,16.7309,16.7187,16.7309,1900.0
2009-01-07 13:40:00,27.29,27.29,27.24,27.25,9400.0,16.7187,16.7187,16.688,16.6941,9400.0
2009-01-07 13:45:00,27.26,27.26,27.23,27.24,5800.0,16.7003,16.7003,16.6819,16.688,5800.0
2009-01-07 13:50:00,27.24,27.24,27.22,27.24,14600.0,16.688,16.688,16.6758,16.688,14600.0
2009-01-07 13:55:00,27.24,27.24,27.18,27.2,16000.0,16.688,16.688,16.6513,16.6635,16000.0
2009-01-07 14:00:00,27.18,27.2,27.16,27.16,9100.0,16.6513,16.6635,16.639,16.639,9100.0
2009-01-07 14:05:00,27.17,27.17,27.16,27.16,11900.0,16.6451,16.6451,16.639,16.639,11900.0
2009-01-07 14:10:00,27.18,27.18,27.15,27.16,5100.0,16.6513,16.6513,16.6329,16.639,5100.0
2009-01-07 14:15:00,27.16,27.2,27.15,27.15,19500.0,16.639,16.6635,16.6329,16.6329,19500.0
2009-01-07 14:20:00,27.15,27.16,27.12,27.12,13400.0,16.6329,16.639,16.6145,16.6145,13400.0
2009-01-07 14:25:00,27.13,27.14,27.1,27.11,17300.0,16.6206,16.6268,16.6023,16.6084,17300.0
2009-01-07 14:30:00,27.1,27.13,27.09,27.1,16400.0,16.6023,16.6206,16.5961,16.6023,16400.0
2009-01-07 14:35:00,27.11,27.11,27.08,27.11,20700.0,16.6084,16.6084,16.59,16.6084,20700.0
2009-01-07 14:40:00,27.09,27.11,27.07,27.09,66000.0,16.5961,16.6084,16.5839,16.5961,66000.0
2009-01-07 14:45:00,27.08,27.11,27.04,27.04,28100.0,16.59,16.6084,16.5655,16.5655,28100.0
2009-01-07 14:50:00,27.05,27.05,27.01,27.04,44900.0,16.5716,16.5716,16.5471,16.5655,44900.0
2009-01-07 14:55:00,27.04,27.05,27.02,27.04,8600.0,16.5655,16.5716,16.5532,16.5655,8600.0
2009-01-07 15:00:00,27.03,27.05,27.02,27.02,12200.0,16.5594,16.5716,16.5532,16.5532,12200.0
2009-01-07 15:05:00,27.0,27.01,26.94,26.96,18000.0,16.541,16.5471,16.5042,16.5165,18000.0
2009-01-07 15:10:00,26.96,27.0,26.95,26.96,3900.0,16.5165,16.541,16.5104,16.5165,3900.0
2009-01-07 15:15:00,26.96,27.01,26.96,27.01,6600.0,16.5165,16.5471,16.5165,16.5471,6600.0
2009-01-07 15:20:00,27.03,27.06,27.03,27.05,2400.0,16.5594,16.5777,16.5594,16.5716,2400.0
2009-01-07 15:25:00,27.08,27.08,27.04,27.07,2700.0,16.59,16.59,16.5655,16.5839,2700.0
2009-01-07 15:30:00,27.08,27.11,27.07,27.07,16700.0,16.59,16.6084,16.5839,16.5839,16700.0
2009-01-07 15:35:00,27.09,27.1,27.02,27.02,71400.0,16.5961,16.6023,16.5532,16.5532,71400.0
2009-01-07 15:40:00,27.01,27.02,26.99,27.01,6500.0,16.5471,16.5532,16.5349,16.5471,6500.0
2009-01-07 15:45:00,27.03,27.06,27.03,27.06,14100.0,16.5594,16.5777,16.5594,16.5777,14100.0
2009-01-07 15:50:00,27.06,27.07,27.05,27.07,16100.0,16.5777,16.5839,16.5716,16.5839,16100.0
2009-01-07 15:55:00,27.06,27.14,27.06,27.14,24400.0,16.5777,16.6268,16.5777,16.6268,24400.0
2009-01-08 09:30:00,27.1,27.16,27.1,27.12,12700.0,16.6023,16.639,16.6023,16.6145,12700.0
2009-01-08 09:35:00,27.1,27.1,27.04,27.04,400.0,16.6023,16.6023,16.5655,16.5655,400.0
2009-01-08 09:40:00,27.09,27.16,27.08,27.16,4900.0,16.5961,16.639,16.59,16.639,4900.0
2009-01-08 09:45:00,27.15,27.16,27.06,27.06,5500.0,16.6329,16.639,16.5777,16.5777,5500.0
2009-01-08 09:50:00,27.04,27.06,27.03,27.03,16000.0,16.5655,16.5777,16.5594,16.5594,16000.0
2009-01-08 09:55:00,27.03,27.03,26.95,27.0,14800.0,16.5594,16.5594,16.5104,16.541,14800.0
2009-01-08 10:00:00,27.0,27.01,26.93,26.97,7400.0,16.541,16.5471,16.4981,16.5226,7400.0
2009-01-08 10:05:00,26.98,27.06,26.96,27.05,3300.0,16.5287,16.5777,16.5165,16.5716,3300.0
2009-01-08 10:10:00,27.05,27.09,27.05,27.08,2200.0,16.5716,16.5961,16.5716,16.59,2200.0
2009-01-08 10:15:00,27.08,27.08,26.96,26.96,3100.0,16.59,16.59,16.5165,16.5165,3100.0
2009-01-08 10:20:00,26.98,27.02,26.98,27.02,7300.0,16.5287,16.5532,16.5287,16.5532,7300.0
2009-01-08 10:25:00,27.03,27.06,27.0,27.04,14300.0,16.5594,16.5777,16.541,16.5655,14300.0
2009-01-08 10:30:00,27.04,27.05,27.01,27.05,5400.0,16.5655,16.5716,16.5471,16.5716,5400.0
2009-01-08 10:35:00,27.07,27.11,27.06,27.1,3500.0,16.5839,16.6084,16.5777,16.6023,3500.0
2009-01-08 10:40:00,27.11,27.17,27.1,27.13,16300.0,16.6084,16.6451,16.6023,16.6206,16300.0
2009-01-08 10:45:00,27.13,27.19,27.13,27.19,11300.0,16.6206,16.6574,16.6206,16.6574,11300.0
2009-01-08 10:50:00,27.18,27.23,27.18,27.19,11000.0,16.6513,16.6819,16.6513,16.6574,11000.0
2009-01-08 10:55:00,27.18,27.24,27.18,27.23,5500.0,16.6513,16.688,16.6513,16.6819,5500.0
2009-01-08 11:00:00,27.26,27.33,27.26,27.33,500.0,16.7003,16.7432,16.7003,16.7432,500.0
2009-01-08 11:05:00,27.34,27.35,27.28,27.3,7900.0,16.7493,16.7554,16.7125,16.7248,7900.0
2009-01-08 11:10:00,27.29,27.31,27.27,27.28,12500.0,16.7187,16.7309,16.7064,16.7125,12500.0
2009-01-08 11:15:00,27.31,27.33,27.3,27.32,1800.0,16.7309,16.7432,16.7248,16.737,1800.0
2009-01-08 11:20:00,27.36,27.38,27.34,27.34,9900.0,16.7615,16.7738,16.7493,16.7493,9900.0
2009-01-08 11:25:00,27.33,27.34,27.28,27.28,4900.0,16.7432,16.7493,16.7125,16.7125,4900.0
2009-01-08 11:30:00,27.25,27.25,27.19,27.21,23200.0,16.6941,16.6941,16.6574,16.6696,23200.0
2009-01-08 11:35:00,27.2,27.22,27.2,27.22,4100.0,16.6635,16.6758,16.6635,16.6758,4100.0
2009-01-08 11:40:00,27.21,27.26,27.21,27.24,2500.0,16.6696,16.7003,16.6696,16.688,2500.0
2009-01-08 11:45:00,27.25,27.25,27.22,27.24,3400.0,16.6941,16.6941,16.6758,16.688,3400.0
2009-01-08 11:50:00,27.24,27.26,27.19,27.21,6800.0,16.688,16.7003,16.6574,16.6696,6800.0
2009-01-08 11:55:00,27.22,27.23,27.19,27.21,5000.0,16.6758,16.6819,16.6574,16.6696,5000.0
2009-01-08 12:00:00,27.22,27.25,27.22,27.24,1800.0,16.6758,16.6941,16.6758,16.688,1800.0
2009-01-08 12:05:00,27.25,27.25,27.25,27.25,500.0,16.6941,16.6941,16.6941,16.6941,500.0
2009-01-08 12:10:00,27.26,27.31,27.24,27.31,5300.0,16.7003,16.7309,16.688,16.7309,5300.0
2009-01-08 12:15:00,27.31,27.31,27.27,27.27,1800.0,16.7309,16.7309,16.7064,16.7064,1800.0
2009-01-08 12:20:00,27.29,27.29,27.28,27.28,800.0,16.7187,16.7187,16.7125,16.7125,800.0
2009-01-08 12:25:00,27.29,27.29,27.27,27.28,1400.0,16.7187,16.7187,16.7064,16.7125,1400.0
2009-01-08 12:30:00,27.27,27.3,27.26,27.26,2500.0,16.7064,16.7248,16.7003,16.7003,2500.0
2009-01-08 12:35:00,27.27,27.28,27.27,27.27,1700.0,16.7064,16.7125,16.7064,16.7064,1700.0
2009-01-08 12:40:00,27.26,27.32,27.26,27.32,3900.0,16.7003,16.737,16.7003,16.737,3900.0
2009-01-08 12:45:00,27.36,27.36,27.34,27.34,1000.0,16.7615,16.7615,16.7493,16.7493,1000.0
2009-01-08 12:50:00,27.34,27.35,27.32,27.32,6600.0,16.7493,16.7554,16.737,16.737,6600.0
2009-01-08 12:55:00,27.33,27.34,27.27,27.28,4500.0,16.7432,16.7493,16.7064,16.7125,4500.0
2009-01-08 13:00:00,27.29,27.3,27.26,27.27,3500.0,16.7187,16.7248,16.7003,16.7064,3500.0
2009-01-08 13:05:00,27.3,27.3,27.27,27.28,2500.0,16.7248,16.7248,16.7064,16.7125,2500.0
2009-01-08 13:10:00,27.24,27.24,27.2,27.2,400.0,16.688,16.688,16.6635,16.6635,400.0
2009-01-08 13:15:00,27.19,27.2,27.17,27.17,2300.0,16.6574,16.6635,16.6451,16.6451,2300.0
2009-01-08 13:20:00,27.17,27.2,27.17,27.18,4900.0,16.6451,16.6635,16.6451,16.6513,4900.0
2009-01-08 13:25:00,27.18,27.19,27.14,27.17,10400.0,16.6513,16.6574,16.6268,16.6451,10400.0
2009-01-08 13:30:00,27.15,27.17,27.14,27.16,9000.0,16.6329,16.6451,16.6268,16.639,9000.0
2009-01-08 13:35:00,27.16,27.17,27.15,27.16,10000.0,16.639,16.6451,16.6329,16.639,10000.0
2009-01-08 13:40:00,27.16,27.17,27.15,27.16,4600.0,16.639,16.6451,16.6329,16.639,4600.0
2009-01-08 13:45:00,27.16,27.23,27.16,27.22,8700.0,16.639,16.6819,16.639,16.6758,8700.0
2009-01-08 13:50:00,27.22,27.22,27.18,27.19,32400.0,16.6758,16.6758,16.6513,16.6574,32400.0
2009-01-08 13:55:00,27.17,27.21,27.15,27.21,6900.0,16.6451,16.6696,16.6329,16.6696,6900.0
2009-01-08 14:00:00,27.2,27.2,27.18,27.18,3200.0,16.6635,16.6635,16.6513,16.6513,3200.0
2009-01-08 14:05:00,27.18,27.28,27.18,27.27,8900.0,16.6513,16.7125,16.6513,16.7064,8900.0
2009-01-08 14:10:00,27.27,27.29,27.24,27.29,4300.0,16.7064,16.7187,16.688,16.7187,4300.0
2009-01-08 14:15:00,27.3,27.33,27.3,27.32,2600.0,16.7248,16.7432,16.7248,16.737,2600.0
2009-01-08 14:20:00,27.32,27.34,27.29,27.31,6100.0,16.737,16.7493,16.7187,16.7309,6100.0
2009-01-08 14:25:00,27.29,27.31,27.24,27.24,6900.0,16.7187,16.7309,16.688,16.688,6900.0
2009-01-08 14:30:00,27.24,27.27,27.21,27.21,6300.0,16.688,16.7064,16.6696,16.6696,6300.0
2009-01-08 14:35:00,27.24,27.26,27.23,27.25,3600.0,16.688,16.7003,16.6819,16.6941,3600.0
2009-01-08 14:40:00,27.24,27.34,27.23,27.34,4700.0,16.688,16.7493,16.6819,16.7493,4700.0
2009-01-08 14:45:00,27.35,27.37,27.35,27.35,4700.0,16.7554,16.7677,16.7554,16.7554,4700.0
2009-01-08 14:50:00,27.35,27.41,27.35,27.4,5500.0,16.7554,16.7922,16.7554,16.786,5500.0
2009-01-08 14:55:00,27.4,27.42,27.39,27.41,9400.0,16.786,16.7983,16.7799,16.7922,9400.0
2009-01-08 15:00:00,27.41,27.44,27.38,27.4,14800.0,16.7922,16.8105,16.7738,16.786,14800.0
2009-01-08 15:05:00,27.38,27.42,27.35,27.35,14300.0,16.7738,16.7983,16.7554,16.7554,14300.0
2009-01-08 15:10:00,27.34,27.37,27.32,27.36,37700.0,16.7493,16.7677,16.737,16.7615,37700.0
2009-01-08 15:15:00,27.32,27.37,27.32,27.32,6900.0,16.737,16.7677,16.737,16.737,6900.0
2009-01-08 15:20:00,27.31,27.33,27.27,27.32,18900.0,16.7309,16.7432,16.7064,16.737,18900.0
2009-01-08 15:25:00,27.34,27.34,27.31,27.34,12800.0,16.7493,16.7493,16.7309,16.7493,12800.0
2009-01-08 15:30:00,27.35,27.35,27.32,27.35,7100.0,16.7554,16.7554,16.737,16.7554,7100.0
2009-01-08 15:35:00,27.34,27.34,27.27,27.31,25100.0,16.7493,16.7493,16.7064,16.7309,25100.0
2009-01-08 15:40:00,27.32,27.4,27.32,27.4,12300.0,16.737,16.786,16.737,16.786,12300.0
2009-01-08 15:45:00,27.39,27.42,27.38,27.41,16000.0,16.7799,16.7983,16.7738,16.7922,16000.0
2009-01-08 15:50:00,27.43,27.45,27.39,27.43,19000.0,16.8044,16.8167,16.7799,16.8044,19000.0
2009-01-08 15:55:00,27.43,27.48,27.42,27.46,46100.0,16.8044,16.8351,16.7983,16.8228,46100.0
2009-01-09 09:30:00,27.21,27.21,27.14,27.14,14000.0,16.6696,16.6696,16.6268,16.6268,14000.0
2009-01-09 09:35:00,27.08,27.11,27.04,27.04,6700.0,16.59,16.6084,16.5655,16.5655,6700.0
2009-01-09 09:40:00,27.03,27.03,26.94,26.98,11700.0,16.5594,16.5594,16.5042,16.5287,11700.0
2009-01-09 09:45:00,26.97,26.97,26.9,26.9,24300.0,16.5226,16.5226,16.4797,16.4797,24300.0
2009-01-09 09:50:00,26.9,26.91,26.78,26.8,12200.0,16.4797,16.4859,16.4062,16.4185,12200.0
2009-01-09 09:55:00,26.79,26.79,26.74,26.78,15100.0,16.4123,16.4123,16.3817,16.4062,15100.0
2009-01-09 10:00:00,26.77,26.81,26.72,26.81,27400.0,16.4001,16.4246,16.3695,16.4246,27400.0
2009-01-09 10:05:00,26.81,26.85,26.81,26.81,13800.0,16.4246,16.4491,16.4246,16.4246,13800.0
2009-01-09 10:10:00,26.8,26.83,26.78,26.79,18500.0,16.4185,16.4368,16.4062,16.4123,18500.0
2009-01-09 10:15:00,26.8,26.8,26.68,26.68,8900.0,16.4185,16.4185,16.345,16.345,8900.0
2009-01-09 10:20:00,26.68,26.77,26.68,26.76,9800.0,16.345,16.4001,16.345,16.394,9800.0
2009-01-09 10:25:00,26.76,26.76,26.7,26.73,8000.0,16.394,16.394,16.3572,16.3756,8000.0
2009-01-09 10:30:00,26.73,26.73,26.64,26.66,31000.0,16.3756,16.3756,16.3204,16.3327,31000.0
2009-01-09 10:35:00,26.65,26.7,26.61,26.7,22800.0,16.3266,16.3572,16.3021,16.3572,22800.0
2009-01-09 10:40:00,26.68,26.69,26.65,26.68,10900.0,16.345,16.3511,16.3266,16.345,10900.0
2009-01-09 10:45:00,26.7,26.75,26.68,26.75,7900.0,16.3572,16.3878,16.345,16.3878,7900.0
2009-01-09 10:50:00,26.75,26.8,26.74,26.77,11800.0,16.3878,16.4185,16.3817,16.4001,11800.0
2009-01-09 10:55:00,26.8,26.8,26.77,26.8,8200.0,16.4185,16.4185,16.4001,16.4185,8200.0
2009-01-09 11:00:00,26.8,26.81,26.78,26.79,59400.0,16.4185,16.4246,16.4062,16.4123,59400.0
2009-01-09 11:05:00,26.8,26.84,26.8,26.81,6300.0,16.4185,16.443,16.4185,16.4246,6300.0
2009-01-09 11:10:00,26.82,26.84,26.81,26.82,5900.0,16.4307,16.443,16.4246,16.4307,5900.0
2009-01-09 11:15:00,26.81,26.81,26.79,26.8,4200.0,16.4246,16.4246,16.4123,16.4185,4200.0
2009-01-09 11:20:00,26.82,26.88,26.78,26.88,40700.0,16.4307,16.4675,16.4062,16.4675,40700.0
2009-01-09 11:25:00,26.89,26.89,26.86,26.86,3600.0,16.4736,16.4736,16.4552,16.4552,3600.0
2009-01-09 11:30:00,26.84,26.86,26.82,26.83,3900.0,16.443,16.4552,16.4307,16.4368,3900.0
2009-01-09 11:35:00,26.83,26.86,26.81,26.82,5100.0,16.4368,16.4552,16.4246,16.4307,5100.0
2009-01-09 11:40:00,26.85,26.85,26.78,26.8,19500.0,16.4491,16.4491,16.4062,16.4185,19500.0
2009-01-09 11:45:00,26.79,26.82,26.79,26.82,8300.0,16.4123,16.4307,16.4123,16.4307,8300.0
2009-01-09 11:50:00,26.82,26.82,26.75,26.79,13800.0,16.4307,16.4307,16.3878,16.4123,13800.0
2009-01-09 11:55:00,26.79,26.82,26.78,26.82,1300.0,16.4123,16.4307,16.4062,16.4307,1300.0
2009-01-09 12:00:00,26.82,26.85,26.8,26.85,1900.0,16.4307,16.4491,16.4185,16.4491,1900.0
2009-01-09 12:05:00,26.84,26.9,26.84,26.88,4100.0,16.443,16.4797,16.443,16.4675,4100.0
2009-01-09 12:10:00,26.9,26.9,26.86,26.86,9500.0,16.4797,16.4797,16.4552,16.4552,9500.0
2009-01-09 12:15:00,26.86,26.86,26.85,26.85,1300.0,16.4552,16.4552,16.4491,16.4491,1300.0
2009-01-09 12:20:00,26.85,26.85,26.81,26.81,4800.0,16.4491,16.4491,16.4246,16.4246,4800.0
2009-01-09 12:25:00,26.85,26.85,26.8,26.8,600.0,16.4491,16.4491,16.4185,16.4185,600.0
2009-01-09 12:30:00,26.78,26.82,26.78,26.82,1600.0,16.4062,16.4307,16.4062,16.4307,1600.0
2009-01-09 12:35:00,26.84,26.85,26.81,26.81,2600.0,16.443,16.4491,16.4246,16.4246,2600.0
2009-01-09 12:40:00,26.78,26.79,26.73,26.73,61100.0,16.4062,16.4123,16.3756,16.3756,61100.0
2009-01-09 12:45:00,26.73,26.76,26.73,26.76,27500.0,16.3756,16.394,16.3756,16.394,27500.0
2009-01-09 12:50:00,26.76,26.79,26.76,26.77,2800.0,16.394,16.4123,16.394,16.4001,2800.0
2009-01-09 12:55:00,26.78,26.8,26.76,26.76,38000.0,16.4062,16.4185,16.394,16.394,38000.0
2009-01-09 13:00:00,26.78,26.84,26.77,26.83,9600.0,16.4062,16.443,16.4001,16.4368,9600.0
2009-01-09 13:05:00,26.83,26.83,26.75,26.77,5000.0,16.4368,16.4368,16.3878,16.4001,5000.0
2009-01-09 13:10:00,26.76,26.77,26.76,26.76,700.0,16.394,16.4001,16.394,16.394,700.0
2009-01-09 13:15:00,26.72,26.74,26.7,26.73,16000.0,16.3695,16.3817,16.3572,16.3756,16000.0
2009-01-09 13:20:00,26.75,26.75,26.7,26.71,10900.0,16.3878,16.3878,16.3572,16.3633,10900.0
2009-01-09 13:25:00,26.71,26.72,26.7,26.71,4600.0,16.3633,16.3695,16.3572,16.3633,4600.0
2009-01-09 13:30:00,26.73,26.73,26.68,26.7,2500.0,16.3756,16.3756,16.345,16.3572,2500.0
2009-01-09 13:35:00,26.73,26.75,26.7,26.72,4400.0,16.3756,16.3878,16.3572,16.3695,4400.0
2009-01-09 13:40:00,26.71,26.74,26.71,26.73,6300.0,16.3633,16.3817,16.3633,16.3756,6300.0
2009-01-09 13:45:00,26.74,26.75,26.74,26.74,2000.0,16.3817,16.3878,16.3817,16.3817,2000.0
2009-01-09 13:50:00,26.74,26.75,26.7,26.7,3900.0,16.3817,16.3878,16.3572,16.3572,3900.0
2009-01-09 13:55:00,26.7,26.72,26.7,26.72,1400.0,16.3572,16.3695,16.3572,16.3695,1400.0
2009-01-09 14:00:00,26.73,26.76,26.73,26.74,8100.0,16.3756,16.394,16.3756,16.3817,8100.0
2009-01-09 14:05:00,26.77,26.79,26.77,26.79,5200.0,16.4001,16.4123,16.4001,16.4123,5200.0
2009-01-09 14:10:00,26.77,26.77,26.74,26.76,13900.0,16.4001,16.4001,16.3817,16.394,13900.0
2009-01-09 14:15:00,26.78,26.84,26.77,26.83,5700.0,16.4062,16.443,16.4001,16.4368,5700.0
2009-01-09 14:20:00,26.82,26.83,26.8,26.81,12400.0,16.4307,16.4368,16.4185,16.4246,12400.0
2009-01-09 14:25:00,26.82,26.82,26.75,26.76,7100.0,16.4307,16.4307,16.3878,16.394,7100.0
2009-01-09 14:30:00,26.77,26.86,26.77,26.85,9000.0,16.4001,16.4552,16.4001,16.4491,9000.0
2009-01-09 14:35:00,26.86,26.86,26.82,26.84,10400.0,16.4552,16.4552,16.4307,16.443,10400.0
2009-01-09 14:40:00,26.83,26.88,26.83,26.87,51700.0,16.4368,16.4675,16.4368,16.4613,51700.0
2009-01-09 14:45:00,26.88,26.91,26.82,26.84,27000.0,16.4675,16.4859,16.4307,16.443,27000.0
2009-01-09 14:50:00,26.81,26.82,26.79,26.82,5100.0,16.4246,16.4307,16.4123,16.4307,5100.0
2009-01-09 14:55:00,26.82,26.85,26.82,26.84,10000.0,16.4307,16.4491,16.4307,16.443,10000.0
2009-01-09 15:00:00,26.83,26.88,26.81,26.85,13000.0,16.4368,16.4675,16.4246,16.4491,13000.0
2009-01-09 15:05:00,26.87,26.87,26.81,26.81,10300.0,16.4613,16.4613,16.4246,16.4246,10300.0
2009-01-09 15:10:00,26.82,26.82,26.76,26.77,19100.0,16.4307,16.4307,16.394,16.4001,19100.0
2009-01-09 15:15:00,26.77,26.78,26.75,26.77,15600.0,16.4001,16.4062,16.3878,16.4001,15600.0
2009-01-09 15:20:00,26.78,26.8,26.76,26.77,12400.0,16.4062,16.4185,16.394,16.4001,12400.0
2009-01-09 15:25:00,26.76,26.76,26.71,26.74,18200.0,16.394,16.394,16.3633,16.3817,18200.0
2009-01-09 15:30:00,26.75,26.79,26.74,26.77,21900.0,16.3878,16.4123,16.3817,16.4001,21900.0
2009-01-09 15:35:00,26.78,26.8,26.76,26.79,17100.0,16.4062,16.4185,16.394,16.4123,17100.0
2009-01-09 15:40:00,26.78,26.79,26.74,26.76,22800.0,16.4062,16.4123,16.3817,16.394,22800.0
2009-01-09 15:45:00,26.76,26.76,26.69,26.69,23600.0,16.394,16.394,16.3511,16.3511,23600.0
2009-01-09 15:50:00,26.7,26.71,26.6,26.63,53400.0,16.3572,16.3633,16.2959,16.3143,53400.0
2009-01-09 15:55:00,26.63,26.65,26.62,26.63,14900.0,16.3143,16.3266,16.3082,16.3143,14900.0
2009-01-12 09:30:00,26.49,26.5,26.41,26.42,29300.0,16.2286,16.2347,16.1795,16.1857,29300.0
2009-01-12 09:35:00,26.41,26.46,26.39,26.4,24100.0,16.1795,16.2102,16.1673,16.1734,24100.0
2009-01-12 09:40:00,26.39,26.42,26.29,26.31,37300.0,16.1673,16.1857,16.106,16.1183,37300.0
2009-01-12 09:45:00,26.29,26.34,26.27,26.34,15900.0,16.106,16.1367,16.0938,16.1367,15900.0
2009-01-12 09:50:00,26.35,26.35,26.32,26.35,2000.0,16.1428,16.1428,16.1244,16.1428,2000.0
2009-01-12 09:55:00,26.33,26.36,26.32,26.36,5000.0,16.1305,16.1489,16.1244,16.1489,5000.0
2009-01-12 10:00:00,26.35,26.36,26.31,26.31,16000.0,16.1428,16.1489,16.1183,16.1183,16000.0
2009-01-12 10:05:00,26.31,26.34,26.21,26.24,64200.0,16.1183,16.1367,16.057,16.0754,64200.0
2009-01-12 10:10:00,26.23,26.23,26.18,26.21,13300.0,16.0693,16.0693,16.0386,16.057,13300.0
2009-01-12 10:15:00,26.2,26.23,26.15,26.16,6400.0,16.0509,16.0693,16.0203,16.0264,6400.0
2009-01-12 10:20:00,26.16,26.18,26.11,26.11,20100.0,16.0264,16.0386,15.9958,15.9958,20100.0
2009-01-12 10:25:00,26.13,26.2,26.13,26.2,2900.0,16.008,16.0509,16.008,16.0509,2900.0
2009-01-12 10:30:00,26.19,26.21,26.18,26.21,10900.0,16.0448,16.057,16.0386,16.057,10900.0
2009-01-12 10:35:00,26.23,26.24,26.22,26.24,2400.0,16.0693,16.0754,16.0631,16.0754,2400.0
2009-01-12 10:40:00,26.28,26.28,26.24,26.25,31200.0,16.0999,16.0999,16.0754,16.0815,31200.0
2009-01-12 10:45:00,26.26,26.27,26.24,26.24,9400.0,16.0876,16.0938,16.0754,16.0754,9400.0
2009-01-12 10:50:00,26.25,26.26,26.25,26.26,2200.0,16.0815,16.0876,16.0815,16.0876,2200.0
2009-01-12 10:55:00,26.26,26.27,26.23,26.24,8300.0,16.0876,16.0938,16.0693,16.0754,8300.0
2009-01-12 11:00:00,26.23,26.24,26.21,26.21,4400.0,16.0693,16.0754,16.057,16.057,4400.0
2009-01-12 11:05:00,26.2,26.23,26.16,26.22,81200.0,16.0509,16.0693,16.0264,16.0631,81200.0
2009-01-12 11:10:00,26.19,26.2,26.18,26.2,3200.0,16.0448,16.0509,16.0386,16.0509,3200.0
2009-01-12 11:15:00,26.19,26.2,26.15,26.15,8200.0,16.0448,16.0509,16.0203,16.0203,8200.0
2009-01-12 11:20:00,26.15,26.19,26.14,26.19,3800.0,16.0203,16.0448,16.0141,16.0448,3800.0
2009-01-12 11:25:00,26.19,26.22,26.19,26.22,3000.0,16.0448,16.0631,16.0448,16.0631,3000.0
2009-01-12 11:30:00,26.22,26.23,26.2,26.2,16000.0,16.0631,16.0693,16.0509,16.0509,16000.0
2009-01-12 11:35:00,26.18,26.19,26.17,26.19,3900.0,16.0386,16.0448,16.0325,16.0448,3900.0
2009-01-12 11:40:00,26.19,26.19,26.18,26.18,3800.0,16.0448,16.0448,16.0386,16.0386,3800.0
2009-01-12 11:45:00,26.17,26.18,26.14,26.14,1300.0,16.0325,16.0386,16.0141,16.0141,1300.0
2009-01-12 11:50:00,26.11,26.13,26.11,26.12,2500.0,15.9958,16.008,15.9958,16.0019,2500.0
2009-01-12 11:55:00,26.13,26.13,26.1,26.1,3400.0,16.008,16.008,15.9896,15.9896,3400.0
2009-01-12 12:00:00,26.1,26.1,26.08,26.08,7900.0,15.9896,15.9896,15.9774,15.9774,7900.0
2009-01-12 12:05:00,26.07,26.11,26.07,26.08,16200.0,15.9712,15.9958,15.9712,15.9774,16200.0
2009-01-12 12:10:00,26.09,26.16,26.09,26.15,11700.0,15.9835,16.0264,15.9835,16.0203,11700.0
2009-01-12 12:15:00,26.15,26.15,26.15,26.15,7300.0,16.0203,16.0203,16.0203,16.0203,7300.0
2009-01-12 12:20:00,26.14,26.15,26.12,26.13,8100.0,16.0141,16.0203,16.0019,16.008,8100.0
2009-01-12 12:25:00,26.12,26.13,26.08,26.08,17600.0,16.0019,16.008,15.9774,15.9774,17600.0
2009-01-12 12:30:00,26.09,26.13,26.09,26.13,2700.0,15.9835,16.008,15.9835,16.008,2700.0
2009-01-12 12:35:00,26.14,26.16,26.14,26.14,2800.0,16.0141,16.0264,16.0141,16.0141,2800.0
2009-01-12 12:40:00,26.15,26.15,26.11,26.11,13400.0,16.0203,16.0203,15.9958,15.9958,13400.0
2009-01-12 12:45:00,26.1,26.1,26.07,26.08,15900.0,15.9896,15.9896,15.9712,15.9774,15900.0
2009-01-12 12:50:00,26.08,26.13,26.08,26.13,7400.0,15.9774,16.008,15.9774,16.008,7400.0
2009-01-12 12:55:00,26.11,26.13,26.11,26.12,6700.0,15.9958,16.008,15.9958,16.0019,6700.0
2009-01-12 13:00:00,26.13,26.13,26.12,26.12,1100.0,16.008,16.008,16.0019,16.0019,1100.0
2009-01-12 13:05:00,26.12,26.15,26.11,26.15,6100.0,16.0019,16.0203,15.9958,16.0203,6100.0
2009-01-12 13:10:00,26.15,26.18,26.15,26.16,7900.0,16.0203,16.0386,16.0203,16.0264,7900.0
2009-01-12 13:15:00,26.16,26.18,26.14,26.14,6600.0,16.0264,16.0386,16.0141,16.0141,6600.0
2009-01-12 13:20:00,26.14,26.14,26.12,26.12,6000.0,16.0141,16.0141,16.0019,16.0019,6000.0
2009-01-12 13:25:00,26.13,26.14,26.13,26.13,600.0,16.008,16.0141,16.008,16.008,600.0
2009-01-12 13:30:00,26.12,26.12,26.11,26.11,4800.0,16.0019,16.0019,15.9958,15.9958,4800.0
2009-01-12 13:35:00,26.11,26.11,26.09,26.09,10700.0,15.9958,15.9958,15.9835,15.9835,10700.0
2009-01-12 13:40:00,26.09,26.1,26.08,26.09,13200.0,15.9835,15.9896,15.9774,15.9835,13200.0
2009-01-12 13:45:00,26.12,26.18,26.12,26.18,5600.0,16.0019,16.0386,16.0019,16.0386,5600.0
2009-01-12 13:50:00,26.17,26.17,26.16,26.16,34400.0,16.0325,16.0325,16.0264,16.0264,34400.0
2009-01-12 13:55:00,26.15,26.17,26.11,26.11,36300.0,16.0203,16.0325,15.9958,15.9958,36300.0
2009-01-12 14:00:00,26.09,26.09,26.04,26.04,8800.0,15.9835,15.9835,15.9529,15.9529,8800.0
2009-01-12 14:05:00,26.04,26.05,26.01,26.01,10700.0,15.9529,15.959,15.9345,15.9345,10700.0
2009-01-12 14:10:00,26.0,26.02,26.0,26.01,9100.0,15.9284,15.9406,15.9284,15.9345,9100.0
2009-01-12 14:15:00,26.03,26.03,26.02,26.03,500.0,15.9467,15.9467,15.9406,15.9467,500.0
2009-01-12 14:20:00,26.0,26.02,25.99,26.02,12200.0,15.9284,15.9406,15.9222,15.9406,12200.0
2009-01-12 14:25:00,26.03,26.03,26.0,26.0,9300.0,15.9467,15.9467,15.9284,15.9284,9300.0
2009-01-12 14:30:00,26.0,26.01,25.98,25.99,38200.0,15.9284,15.9345,15.9161,15.9222,38200.0
2009-01-12 14:35:00,25.98,25.99,25.97,25.97,3600.0,15.9161,15.9222,15.91,15.91,3600.0
2009-01-12 14:40:00,25.97,25.98,25.93,25.94,10600.0,15.91,15.9161,15.8855,15.8916,10600.0
2009-01-12 14:45:00,25.95,25.98,25.92,25.98,7600.0,15.8977,15.9161,15.8794,15.9161,7600.0
2009-01-12 14:50:00,25.97,26.0,25.97,25.99,3900.0,15.91,15.9284,15.91,15.9222,3900.0
2009-01-12 14:55:00,25.97,26.0,25.97,25.97,3300.0,15.91,15.9284,15.91,15.91,3300.0
2009-01-12 15:00:00,25.97,25.99,25.95,25.95,42800.0,15.91,15.9222,15.8977,15.8977,42800.0
2009-01-12 15:05:00,25.96,25.98,25.91,25.93,14600.0,15.9039,15.9161,15.8732,15.8855,14600.0
2009-01-12 15:10:00,25.9,25.92,25.9,25.91,8200.0,15.8671,15.8794,15.8671,15.8732,8200.0
2009-01-12 15:15:00,25.9,25.96,25.9,25.91,9800.0,15.8671,15.9039,15.8671,15.8732,9800.0
2009-01-12 15:20:00,25.92,25.99,25.92,25.97,5100.0,15.8794,15.9222,15.8794,15.91,5100.0
2009-01-12 15:25:00,25.99,25.99,25.94,25.97,9500.0,15.9222,15.9222,15.8916,15.91,9500.0
2009-01-12 15:30:00,25.95,25.97,25.89,25.89,7700.0,15.8977,15.91,15.861,15.861,7700.0
2009-01-12 15:35:00,25.89,25.93,25.89,25.91,16100.0,15.861,15.8855,15.861,15.8732,16100.0
2009-01-12 15:40:00,25.9,25.94,25.87,25.9,37100.0,15.8671,15.8916,15.8487,15.8671,37100.0
2009-01-12 15:45:00,25.92,25.99,25.9,25.99,29400.0,15.8794,15.9222,15.8671,15.9222,29400.0
2009-01-12 15:50:00,25.99,26.03,25.99,26.0,11600.0,15.9222,15.9467,15.9222,15.9284,11600.0
2009-01-12 15:55:00,25.99,26.02,25.98,25.98,32100.0,15.9222,15.9406,15.9161,15.9161,32100.0
2009-01-13 09:30:00,25.49,25.49,25.39,25.4,45100.0,15.6159,15.6159,15.5547,15.5608,45100.0
2009-01-13 09:35:00,25.44,25.44,25.38,25.38,22900.0,15.5853,15.5853,15.5485,15.5485,22900.0
2009-01-13 09:40:00,25.38,25.49,25.38,25.49,5700.0,15.5485,15.6159,15.5485,15.6159,5700.0
2009-01-13 09:45:00,25.53,25.58,25.53,25.58,6400.0,15.6404,15.6711,15.6404,15.6711,6400.0
2009-01-13 09:50:00,25.58,25.63,25.57,25.62,7700.0,15.6711,15.7017,15.6649,15.6956,7700.0
2009-01-13 09:55:00,25.65,25.66,25.62,25.63,6000.0,15.7139,15.7201,15.6956,15.7017,6000.0
2009-01-13 10:00:00,25.62,25.63,25.53,25.55,14700.0,15.6956,15.7017,15.6404,15.6527,14700.0
2009-01-13 10:05:00,25.56,25.65,25.56,25.63,6200.0,15.6588,15.7139,15.6588,15.7017,6200.0
2009-01-13 10:10:00,25.64,25.69,25.61,25.67,11700.0,15.7078,15.7384,15.6894,15.7262,11700.0
2009-01-13 10:15:00,25.68,25.72,25.63,25.66,4500.0,15.7323,15.7568,15.7017,15.7201,4500.0
2009-01-13 10:20:00,25.63,25.65,25.59,25.59,7400.0,15.7017,15.7139,15.6772,15.6772,7400.0
2009-01-13 10:25:00,25.57,25.59,25.53,25.58,10100.0,15.6649,15.6772,15.6404,15.6711,10100.0
2009-01-13 10:30:00,25.56,25.57,25.51,25.53,7900.0,15.6588,15.6649,15.6282,15.6404,7900.0
2009-01-13 10:35:00,25.54,25.54,25.49,25.51,2500.0,15.6466,15.6466,15.6159,15.6282,2500.0
2009-01-13 10:40:00,25.55,25.55,25.49,25.49,9800.0,15.6527,15.6527,15.6159,15.6159,9800.0
2009-01-13 10:45:00,25.5,25.54,25.48,25.54,4800.0,15.622,15.6466,15.6098,15.6466,4800.0
2009-01-13 10:50:00,25.54,25.57,25.52,25.56,4800.0,15.6466,15.6649,15.6343,15.6588,4800.0
2009-01-13 10:55:00,25.59,25.59,25.55,25.55,4200.0,15.6772,15.6772,15.6527,15.6527,4200.0
2009-01-13 11:00:00,25.53,25.55,25.52,25.52,2700.0,15.6404,15.6527,15.6343,15.6343,2700.0
2009-01-13 11:05:00,25.53,25.59,25.53,25.58,11000.0,15.6404,15.6772,15.6404,15.6711,11000.0
2009-01-13 11:10:00,25.58,25.58,25.51,25.53,8100.0,15.6711,15.6711,15.6282,15.6404,8100.0
2009-01-13 11:15:00,25.49,25.51,25.48,25.5,1500.0,15.6159,15.6282,15.6098,15.622,1500.0
2009-01-13 11:20:00,25.48,25.48,25.43,25.44,3100.0,15.6098,15.6098,15.5792,15.5853,3100.0
2009-01-13 11:25:00,25.45,25.55,25.45,25.54,13100.0,15.5914,15.6527,15.5914,15.6466,13100.0
2009-01-13 11:30:00,25.53,25.59,25.53,25.59,1900.0,15.6404,15.6772,15.6404,15.6772,1900.0
2009-01-13 11:35:00,25.61,25.62,25.58,25.59,8900.0,15.6894,15.6956,15.6711,15.6772,8900.0
2009-01-13 11:40:00,25.59,25.62,25.58,25.59,20600.0,15.6772,15.6956,15.6711,15.6772,20600.0
2009-01-13 11:45:00,25.57,25.59,25.55,25.55,20100.0,15.6649,15.6772,15.6527,15.6527,20100.0
2009-01-13 11:50:00,25.58,25.59,25.56,25.56,14100.0,15.6711,15.6772,15.6588,15.6588,14100.0
2009-01-13 11:55:00,25.55,25.6,25.52,25.59,14400.0,15.6527,15.6833,15.6343,15.6772,14400.0
2009-01-13 12:00:00,25.61,25.61,25.57,25.58,7500.0,15.6894,15.6894,15.6649,15.6711,7500.0
2009-01-13 12:05:00,25.56,25.57,25.55,25.57,5900.0,15.6588,15.6649,15.6527,15.6649,5900.0
2009-01-13 12:10:00,25.56,25.56,25.52,25.55,2700.0,15.6588,15.6588,15.6343,15.6527,2700.0
2009-01-13 12:15:00,25.52,25.54,25.52,25.54,3100.0,15.6343,15.6466,15.6343,15.6466,3100.0
2009-01-13 12:20:00,25.53,25.58,25.53,25.57,1500.0,15.6404,15.6711,15.6404,15.6649,1500.0
2009-01-13 12:25:00,25.54,25.57,25.53,25.57,9400.0,15.6466,15.6649,15.6404,15.6649,9400.0
2009-01-13 12:30:00,25.59,25.59,25.56,25.58,5600.0,15.6772,15.6772,15.6588,15.6711,5600.0
2009-01-13 12:35:00,25.59,25.61,25.56,25.57,6800.0,15.6772,15.6894,15.6588,15.6649,6800.0
2009-01-13 12:40:00,25.58,25.58,25.55,25.56,5400.0,15.6711,15.6711,15.6527,15.6588,5400.0
2009-01-13 12:45:00,25.56,25.56,25.55,25.56,1000.0,15.6588,15.6588,15.6527,15.6588,1000.0
2009-01-13 12:50:00,25.57,25.59,25.55,25.55,10000.0,15.6649,15.6772,15.6527,15.6527,10000.0
2009-01-13 12:55:00,25.54,25.54,25.52,25.52,8100.0,15.6466,15.6466,15.6343,15.6343,8100.0
2009-01-13 13:00:00,25.52,25.52,25.51,25.51,7700.0,15.6343,15.6343,15.6282,15.6282,7700.0
2009-01-13 13:05:00,25.52,25.52,25.52,25.52,1400.0,15.6343,15.6343,15.6343,15.6343,1400.0
2009-01-13 13:10:00,25.54,25.54,25.52,25.52,5700.0,15.6466,15.6466,15.6343,15.6343,5700.0
2009-01-13 13:15:00,25.52,25.53,25.5,25.5,1900.0,15.6343,15.6404,15.622,15.622,1900.0
2009-01-13 13:20:00,25.5,25.5,25.43,25.44,11000.0,15.622,15.622,15.5792,15.5853,11000.0
2009-01-13 13:25:00,25.43,25.44,25.41,25.42,7400.0,15.5792,15.5853,15.5669,15.573,7400.0
2009-01-13 13:30:00,25.42,25.45,25.4,25.45,1300.0,15.573,15.5914,15.5608,15.5914,1300.0
2009-01-13 13:35:00,25.44,25.46,25.44,25.45,4400.0,15.5853,15.5975,15.5853,15.5914,4400.0
2009-01-13 13:40:00,25.46,25.46,25.4,25.4,2300.0,15.5975,15.5975,15.5608,15.5608,2300.0
2009-01-13 13:45:00,25.4,25.41,25.36,25.38,6400.0,15.5608,15.5669,15.5363,15.5485,6400.0
2009-01-13 13:50:00,25.39,25.4,25.38,25.38,6600.0,15.5547,15.5608,15.5485,15.5485,6600.0
2009-01-13 13:55:00,25.38,25.38,25.33,25.33,9500.0,15.5485,15.5485,15.5179,15.5179,9500.0
2009-01-13 14:00:00,25.33,25.35,25.32,25.33,13000.0,15.5179,15.5302,15.5118,15.5179,13000.0
2009-01-13 14:05:00,25.35,25.36,25.33,25.34,5000.0,15.5302,15.5363,15.5179,15.524,5000.0
2009-01-13 14:10:00,25.34,25.4,25.34,25.4,7500.0,15.524,15.5608,15.524,15.5608,7500.0
2009-01-13 14:15:00,25.39,25.4,25.38,25.38,1800.0,15.5547,15.5608,15.5485,15.5485,1800.0
2009-01-13 14:20:00,25.38,25.39,25.33,25.33,7700.0,15.5485,15.5547,15.5179,15.5179,7700.0
2009-01-13 14:25:00,25.34,25.35,25.31,25.35,10800.0,15.524,15.5302,15.5056,15.5302,10800.0
2009-01-13 14:30:00,25.37,25.47,25.37,25.45,9100.0,15.5424,15.6037,15.5424,15.5914,9100.0
2009-01-13 14:35:00,25.45,25.49,25.43,25.49,16800.0,15.5914,15.6159,15.5792,15.6159,16800.0
2009-01-13 14:40:00,25.51,25.55,25.51,25.51,4800.0,15.6282,15.6527,15.6282,15.6282,4800.0
2009-01-13 14:45:00,25.53,25.63,25.53,25.61,11800.0,15.6404,15.7017,15.6404,15.6894,11800.0
2009-01-13 14:50:00,25.58,25.61,25.55,25.56,16400.0,15.6711,15.6894,15.6527,15.6588,16400.0
2009-01-13 14:55:00,25.56,25.61,25.53,25.56,14900.0,15.6588,15.6894,15.6404,15.6588,14900.0
2009-01-13 15:00:00,25.5,25.5,25.47,25.49,11100.0,15.622,15.622,15.6037,15.6159,11100.0
2009-01-13 15:05:00,25.45,25.46,25.38,25.38,18900.0,15.5914,15.5975,15.5485,15.5485,18900.0
2009-01-13 15:10:00,25.39,25.47,25.39,25.45,22100.0,15.5547,15.6037,15.5547,15.5914,22100.0
2009-01-13 15:15:00,25.46,25.49,25.41,25.43,72400.0,15.5975,15.6159,15.5669,15.5792,72400.0
2009-01-13 15:20:00,25.43,25.55,25.42,25.52,24700.0,15.5792,15.6527,15.573,15.6343,24700.0
2009-01-13 15:25:00,25.51,25.54,25.48,25.53,24000.0,15.6282,15.6466,15.6098,15.6404,24000.0
2009-01-13 15:30:00,25.51,25.52,25.4,25.52,26900.0,15.6282,15.6343,15.5608,15.6343,26900.0
2009-01-13 15:35:00,25.51,25.57,25.51,25.55,18000.0,15.6282,15.6649,15.6282,15.6527,18000.0
2009-01-13 15:40:00,25.54,25.64,25.53,25.58,42900.0,15.6466,15.7078,15.6404,15.6711,42900.0
2009-01-13 15:45:00,25.58,25.6,25.5,25.55,40100.0,15.6711,15.6833,15.622,15.6527,40100.0
2009-01-13 15:50:00,25.58,25.59,25.53,25.57,38700.0,15.6711,15.6772,15.6404,15.6649,38700.0
2009-01-13 15:55:00,25.54,25.58,25.51,25.51,63600.0,15.6466,15.6711,15.6282,15.6282,63600.0
2009-01-14 09:30:00,24.86,24.86,24.76,24.81,61400.0,15.23,15.23,15.1687,15.1993,61400.0
2009-01-14 09:35:00,24.81,24.84,24.78,24.78,7900.0,15.1993,15.2177,15.181,15.181,7900.0
2009-01-14 09:40:00,24.79,24.81,24.75,24.75,10700.0,15.1871,15.1993,15.1626,15.1626,10700.0
2009-01-14 09:45:00,24.74,24.74,24.67,24.72,10700.0,15.1564,15.1564,15.1136,15.1442,10700.0
2009-01-14 09:50:00,24.72,24.75,24.69,24.72,16400.0,15.1442,15.1626,15.1258,15.1442,16400.0
2009-01-14 09:55:00,24.72,24.76,24.71,24.71,4500.0,15.1442,15.1687,15.1381,15.1381,4500.0
2009-01-14 10:00:00,24.71,24.76,24.7,24.75,9800.0,15.1381,15.1687,15.1319,15.1626,9800.0
2009-01-14 10:05:00,24.75,24.78,24.74,24.74,4700.0,15.1626,15.181,15.1564,15.1564,4700.0
2009-01-14 10:10:00,24.75,24.75,24.7,24.7,6800.0,15.1626,15.1626,15.1319,15.1319,6800.0
2009-01-14 10:15:00,24.67,24.67,24.58,24.58,14900.0,15.1136,15.1136,15.0584,15.0584,14900.0
2009-01-14 10:20:00,24.57,24.58,24.55,24.58,4700.0,15.0523,15.0584,15.04,15.0584,4700.0
2009-01-14 10:25:00,24.61,24.61,24.56,24.58,4800.0,15.0768,15.0768,15.0462,15.0584,4800.0
2009-01-14 10:30:00,24.57,24.57,24.45,24.46,11500.0,15.0523,15.0523,14.9788,14.9849,11500.0
2009-01-14 10:35:00,24.47,24.47,24.4,24.4,13100.0,14.991,14.991,14.9482,14.9482,13100.0
2009-01-14 10:40:00,24.41,24.41,24.38,24.39,24000.0,14.9543,14.9543,14.9359,14.942,24000.0
2009-01-14 10:45:00,24.39,24.45,24.38,24.45,2600.0,14.942,14.9788,14.9359,14.9788,2600.0
2009-01-14 10:50:00,24.44,24.44,24.42,24.43,8000.0,14.9727,14.9727,14.9604,14.9665,8000.0
2009-01-14 10:55:00,24.42,24.49,24.4,24.47,2500.0,14.9604,15.0033,14.9482,14.991,2500.0
2009-01-14 11:00:00,24.47,24.48,24.46,24.47,6700.0,14.991,14.9972,14.9849,14.991,6700.0
2009-01-14 11:05:00,24.45,24.45,24.39,24.4,6700.0,14.9788,14.9788,14.942,14.9482,6700.0
2009-01-14 11:10:00,24.39,24.39,24.35,24.36,10000.0,14.942,14.942,14.9175,14.9237,10000.0
2009-01-14 11:15:00,24.36,24.44,24.35,24.44,9800.0,14.9237,14.9727,14.9175,14.9727,9800.0
2009-01-14 11:20:00,24.46,24.51,24.46,24.51,4500.0,14.9849,15.0155,14.9849,15.0155,4500.0
2009-01-14 11:25:00,24.51,24.57,24.51,24.55,11500.0,15.0155,15.0523,15.0155,15.04,11500.0
2009-01-14 11:30:00,24.56,24.58,24.56,24.56,5500.0,15.0462,15.0584,15.0462,15.0462,5500.0
2009-01-14 11:35:00,24.58,24.58,24.52,24.53,2600.0,15.0584,15.0584,15.0217,15.0278,2600.0
2009-01-14 11:40:00,24.53,24.56,24.53,24.53,13900.0,15.0278,15.0462,15.0278,15.0278,13900.0
2009-01-14 11:45:00,24.51,24.53,24.49,24.51,14800.0,15.0155,15.0278,15.0033,15.0155,14800.0
2009-01-14 11:50:00,24.54,24.61,24.54,24.6,11600.0,15.0339,15.0768,15.0339,15.0707,11600.0
2009-01-14 11:55:00,24.6,24.6,24.56,24.56,5400.0,15.0707,15.0707,15.0462,15.0462,5400.0
2009-01-14 12:00:00,24.55,24.55,24.51,24.54,10800.0,15.04,15.04,15.0155,15.0339,10800.0
2009-01-14 12:05:00,24.53,24.61,24.53,24.61,2600.0,15.0278,15.0768,15.0278,15.0768,2600.0
2009-01-14 12:10:00,24.6,24.6,24.55,24.58,21100.0,15.0707,15.0707,15.04,15.0584,21100.0
2009-01-14 12:15:00,24.57,24.57,24.52,24.52,11700.0,15.0523,15.0523,15.0217,15.0217,11700.0
2009-01-14 12:20:00,24.54,24.54,24.51,24.51,4000.0,15.0339,15.0339,15.0155,15.0155,4000.0
2009-01-14 12:25:00,24.51,24.53,24.48,24.49,19000.0,15.0155,15.0278,14.9972,15.0033,19000.0
2009-01-14 12:30:00,24.49,24.53,24.49,24.52,8400.0,15.0033,15.0278,15.0033,15.0217,8400.0
2009-01-14 12:35:00,24.52,24.52,24.46,24.49,15500.0,15.0217,15.0217,14.9849,15.0033,15500.0
2009-01-14 12:40:00,24.48,24.49,24.44,24.44,6100.0,14.9972,15.0033,14.9727,14.9727,6100.0
2009-01-14 12:45:00,24.43,24.47,24.43,24.46,2800.0,14.9665,14.991,14.9665,14.9849,2800.0
2009-01-14 12:50:00,24.49,24.54,24.49,24.54,7000.0,15.0033,15.0339,15.0033,15.0339,7000.0
2009-01-14 12:55:00,24.54,24.59,24.54,24.58,1800.0,15.0339,15.0646,15.0339,15.0584,1800.0
2009-01-14 13:00:00,24.57,24.61,24.57,24.58,2700.0,15.0523,15.0768,15.0523,15.0584,2700.0
2009-01-14 13:05:00,24.59,24.64,24.59,24.63,4700.0,15.0646,15.0952,15.0646,15.0891,4700.0
2009-01-14 13:10:00,24.6,24.6,24.56,24.59,4200.0,15.0707,15.0707,15.0462,15.0646,4200.0
2009-01-14 13:15:00,24.57,24.57,24.56,24.57,1500.0,15.0523,15.0523,15.0462,15.0523,1500.0
2009-01-14 13:20:00,24.57,24.57,24.52,24.52,26500.0,15.0523,15.0523,15.0217,15.0217,26500.0
2009-01-14 13:25:00,24.52,24.52,24.48,24.48,13400.0,15.0217,15.0217,14.9972,14.9972,13400.0
2009-01-14 13:30:00,24.48,24.48,24.46,24.47,7300.0,14.9972,14.9972,14.9849,14.991,7300.0
2009-01-14 13:35:00,24.48,24.49,24.46,24.46,3800.0,14.9972,15.0033,14.9849,14.9849,3800.0
2009-01-14 13:40:00,24.46,24.51,24.46,24.49,11200.0,14.9849,15.0155,14.9849,15.0033,11200.0
2009-01-14 13:45:00,24.49,24.55,24.49,24.53,8400.0,15.0033,15.04,15.0033,15.0278,8400.0
2009-01-14 13:50:00,24.54,24.54,24.51,24.54,10000.0,15.0339,15.0339,15.0155,15.0339,10000.0
2009-01-14 13:55:00,24.53,24.54,24.52,24.54,3500.0,15.0278,15.0339,15.0217,15.0339,3500.0
2009-01-14 14:00:00,24.53,24.53,24.48,24.49,11700.0,15.0278,15.0278,14.9972,15.0033,11700.0
2009-01-14 14:05:00,24.49,24.56,24.49,24.56,28200.0,15.0033,15.0462,15.0033,15.0462,28200.0
2009-01-14 14:10:00,24.58,24.63,24.57,24.58,19000.0,15.0584,15.0891,15.0523,15.0584,19000.0
2009-01-14 14:15:00,24.6,24.64,24.59,24.61,32500.0,15.0707,15.0952,15.0646,15.0768,32500.0
2009-01-14 14:20:00,24.61,24.62,24.57,24.57,7900.0,15.0768,15.0829,15.0523,15.0523,7900.0
2009-01-14 14:25:00,24.57,24.6,24.56,24.59,4300.0,15.0523,15.0707,15.0462,15.0646,4300.0
2009-01-14 14:30:00,24.6,24.7,24.6,24.68,23100.0,15.0707,15.1319,15.0707,15.1197,23100.0
2009-01-14 14:35:00,24.67,24.7,24.65,24.67,9800.0,15.1136,15.1319,15.1013,15.1136,9800.0
2009-01-14 14:40:00,24.65,24.68,24.61,24.67,10800.0,15.1013,15.1197,15.0768,15.1136,10800.0
2009-01-14 14:45:00,24.67,24.68,24.63,24.63,7300.0,15.1136,15.1197,15.0891,15.0891,7300.0
2009-01-14 14:50:00,24.65,24.66,24.6,24.61,16100.0,15.1013,15.1074,15.0707,15.0768,16100.0
2009-01-14 14:55:00,24.6,24.65,24.6,24.61,13900.0,15.0707,15.1013,15.0707,15.0768,13900.0
2009-01-14 15:00:00,24.59,24.59,24.5,24.5,6700.0,15.0646,15.0646,15.0094,15.0094,6700.0
2009-01-14 15:05:00,24.51,24.52,24.49,24.5,11400.0,15.0155,15.0217,15.0033,15.0094,11400.0
2009-01-14 15:10:00,24.49,24.51,24.46,24.46,7400.0,15.0033,15.0155,14.9849,14.9849,7400.0
2009-01-14 15:15:00,24.46,24.48,24.44,24.48,35800.0,14.9849,14.9972,14.9727,14.9972,35800.0
2009-01-14 15:20:00,24.48,24.54,24.48,24.54,13300.0,14.9972,15.0339,14.9972,15.0339,13300.0
2009-01-14 15:25:00,24.55,24.56,24.48,24.5,20800.0,15.04,15.0462,14.9972,15.0094,20800.0
2009-01-14 15:30:00,24.5,24.56,24.5,24.52,14100.0,15.0094,15.0462,15.0094,15.0217,14100.0
2009-01-14 15:35:00,24.55,24.56,24.45,24.46,60200.0,15.04,15.0462,14.9788,14.9849,60200.0
2009-01-14 15:40:00,24.45,24.45,24.38,24.45,75600.0,14.9788,14.9788,14.9359,14.9788,75600.0
2009-01-14 15:45:00,24.45,24.54,24.42,24.53,84900.0,14.9788,15.0339,14.9604,15.0278,84900.0
2009-01-14 15:50:00,24.53,24.58,24.5,24.52,86100.0,15.0278,15.0584,15.0094,15.0217,86100.0
2009-01-14 15:55:00,24.52,24.56,24.49,24.49,132100.0,15.0217,15.0462,15.0033,15.0033,132100.0
2009-01-15 09:30:00,24.58,24.65,24.56,24.58,26600.0,15.0584,15.1013,15.0462,15.0584,26600.0
2009-01-15 09:35:00,24.53,24.57,24.5,24.55,13100.0,15.0278,15.0523,15.0094,15.04,13100.0
2009-01-15 09:40:00,24.56,24.56,24.41,24.42,24900.0,15.0462,15.0462,14.9543,14.9604,24900.0
2009-01-15 09:45:00,24.4,24.4,24.25,24.36,85800.0,14.9482,14.9482,14.8563,14.9237,85800.0
2009-01-15 09:50:00,24.37,24.38,24.24,24.34,106000.0,14.9298,14.9359,14.8501,14.9114,106000.0
2009-01-15 09:55:00,24.36,24.4,24.36,24.37,6500.0,14.9237,14.9482,14.9237,14.9298,6500.0
2009-01-15 10:00:00,24.38,24.4,24.3,24.38,18800.0,14.9359,14.9482,14.8869,14.9359,18800.0
2009-01-15 10:05:00,24.36,24.36,24.22,24.26,152900.0,14.9237,14.9237,14.8379,14.8624,152900.0
2009-01-15 10:10:00,24.26,24.27,24.18,24.22,33300.0,14.8624,14.8685,14.8134,14.8379,33300.0
2009-01-15 10:15:00,24.21,24.21,24.07,24.09,11000.0,14.8318,14.8318,14.746,14.7582,11000.0
2009-01-15 10:20:00,24.09,24.12,24.04,24.06,28200.0,14.7582,14.7766,14.7276,14.7399,28200.0
2009-01-15 10:25:00,24.05,24.05,24.01,24.03,9800.0,14.7337,14.7337,14.7092,14.7215,9800.0
2009-01-15 10:30:00,24.05,24.09,24.01,24.01,6300.0,14.7337,14.7582,14.7092,14.7092,6300.0
2009-01-15 10:35:00,24.01,24.02,23.96,24.0,39500.0,14.7092,14.7154,14.6786,14.7031,39500.0
2009-01-15 10:40:00,24.03,24.07,24.01,24.04,14100.0,14.7215,14.746,14.7092,14.7276,14100.0
2009-01-15 10:45:00,24.03,24.08,24.0,24.07,15000.0,14.7215,14.7521,14.7031,14.746,15000.0
2009-01-15 10:50:00,24.07,24.12,24.06,24.12,17000.0,14.746,14.7766,14.7399,14.7766,17000.0
2009-01-15 10:55:00,24.12,24.13,24.07,24.09,6000.0,14.7766,14.7827,14.746,14.7582,6000.0
2009-01-15 11:00:00,24.1,24.13,24.05,24.09,7300.0,14.7644,14.7827,14.7337,14.7582,7300.0
2009-01-15 11:05:00,24.1,24.14,24.09,24.13,6700.0,14.7644,14.7889,14.7582,14.7827,6700.0
2009-01-15 11:10:00,24.13,24.17,24.13,24.15,8000.0,14.7827,14.8073,14.7827,14.795,8000.0
2009-01-15 11:15:00,24.14,24.14,24.11,24.11,6100.0,14.7889,14.7889,14.7705,14.7705,6100.0
2009-01-15 11:20:00,24.09,24.13,24.09,24.13,7000.0,14.7582,14.7827,14.7582,14.7827,7000.0
2009-01-15 11:25:00,24.16,24.16,24.12,24.12,4500.0,14.8011,14.8011,14.7766,14.7766,4500.0
2009-01-15 11:30:00,24.15,24.2,24.13,24.2,6500.0,14.795,14.8256,14.7827,14.8256,6500.0
2009-01-15 11:35:00,24.2,24.2,24.14,24.14,17600.0,14.8256,14.8256,14.7889,14.7889,17600.0
2009-01-15 11:40:00,24.15,24.16,24.09,24.09,15400.0,14.795,14.8011,14.7582,14.7582,15400.0
2009-01-15 11:45:00,24.09,24.13,24.09,24.12,4300.0,14.7582,14.7827,14.7582,14.7766,4300.0
2009-01-15 11:50:00,24.12,24.16,24.12,24.14,3900.0,14.7766,14.8011,14.7766,14.7889,3900.0
2009-01-15 11:55:00,24.18,24.22,24.18,24.2,17400.0,14.8134,14.8379,14.8134,14.8256,17400.0
2009-01-15 12:00:00,24.18,24.2,24.17,24.18,13200.0,14.8134,14.8256,14.8073,14.8134,13200.0
2009-01-15 12:05:00,24.16,24.16,24.1,24.1,5500.0,14.8011,14.8011,14.7644,14.7644,5500.0
2009-01-15 12:10:00,24.08,24.17,24.08,24.17,17300.0,14.7521,14.8073,14.7521,14.8073,17300.0
2009-01-15 12:15:00,24.13,24.17,24.1,24.15,19100.0,14.7827,14.8073,14.7644,14.795,19100.0
2009-01-15 12:20:00,24.14,24.16,24.08,24.08,10400.0,14.7889,14.8011,14.7521,14.7521,10400.0
2009-01-15 12:25:00,24.07,24.08,24.05,24.08,1500.0,14.746,14.7521,14.7337,14.7521,1500.0
2009-01-15 12:30:00,24.07,24.08,24.02,24.05,5600.0,14.746,14.7521,14.7154,14.7337,5600.0
2009-01-15 12:35:00,24.05,24.06,24.01,24.03,2400.0,14.7337,14.7399,14.7092,14.7215,2400.0
2009-01-15 12:40:00,24.02,24.02,24.0,24.02,35900.0,14.7154,14.7154,14.7031,14.7154,35900.0
2009-01-15 12:45:00,24.01,24.02,24.01,24.01,4000.0,14.7092,14.7154,14.7092,14.7092,4000.0
2009-01-15 12:50:00,24.04,24.06,24.03,24.06,8400.0,14.7276,14.7399,14.7215,14.7399,8400.0
2009-01-15 12:55:00,24.06,24.06,24.03,24.05,6500.0,14.7399,14.7399,14.7215,14.7337,6500.0
2009-01-15 13:00:00,24.07,24.11,24.07,24.08,10800.0,14.746,14.7705,14.746,14.7521,10800.0
2009-01-15 13:05:00,24.1,24.1,24.08,24.08,10900.0,14.7644,14.7644,14.7521,14.7521,10900.0
2009-01-15 13:10:00,24.08,24.09,24.04,24.09,10300.0,14.7521,14.7582,14.7276,14.7582,10300.0
2009-01-15 13:15:00,24.08,24.15,24.08,24.12,9900.0,14.7521,14.795,14.7521,14.7766,9900.0
2009-01-15 13:20:00,24.13,24.14,24.08,24.1,5100.0,14.7827,14.7889,14.7521,14.7644,5100.0
2009-01-15 13:25:00,24.13,24.15,24.11,24.15,11500.0,14.7827,14.795,14.7705,14.795,11500.0
2009-01-15 13:30:00,24.16,24.17,24.15,24.15,700.0,14.8011,14.8073,14.795,14.795,700.0
2009-01-15 13:35:00,24.13,24.27,24.13,24.27,7400.0,14.7827,14.8685,14.7827,14.8685,7400.0
2009-01-15 13:40:00,24.25,24.3,24.25,24.28,13200.0,14.8563,14.8869,14.8563,14.8746,13200.0
2009-01-15 13:45:00,24.28,24.28,24.2,24.23,14800.0,14.8746,14.8746,14.8256,14.844,14800.0
2009-01-15 13:50:00,24.23,24.37,24.22,24.37,14300.0,14.844,14.9298,14.8379,14.9298,14300.0
2009-01-15 13:55:00,24.35,24.45,24.33,24.42,11000.0,14.9175,14.9788,14.9053,14.9604,11000.0
2009-01-15 14:00:00,24.44,24.49,24.43,24.44,9000.0,14.9727,15.0033,14.9665,14.9727,9000.0
2009-01-15 14:05:00,24.5,24.58,24.5,24.57,24800.0,15.0094,15.0584,15.0094,15.0523,24800.0
2009-01-15 14:10:00,24.59,24.6,24.48,24.48,13300.0,15.0646,15.0707,14.9972,14.9972,13300.0
2009-01-15 14:15:00,24.5,24.6,24.49,24.59,13500.0,15.0094,15.0707,15.0033,15.0646,13500.0
2009-01-15 14:20:00,24.6,24.62,24.55,24.55,18900.0,15.0707,15.0829,15.04,15.04,18900.0
2009-01-15 14:25:00,24.53,24.64,24.53,24.64,34000.0,15.0278,15.0952,15.0278,15.0952,34000.0
2009-01-15 14:30:00,24.65,24.75,24.58,24.75,17900.0,15.1013,15.1626,15.0584,15.1626,17900.0
2009-01-15 14:35:00,24.73,24.73,24.67,24.71,17300.0,15.1503,15.1503,15.1136,15.1381,17300.0
2009-01-15 14:40:00,24.72,24.82,24.71,24.79,27200.0,15.1442,15.2055,15.1381,15.1871,27200.0
2009-01-15 14:45:00,24.79,24.87,24.78,24.81,17800.0,15.1871,15.2361,15.181,15.1993,17800.0
2009-01-15 14:50:00,24.86,24.87,24.75,24.76,38700.0,15.23,15.2361,15.1626,15.1687,38700.0
2009-01-15 14:55:00,24.78,24.8,24.71,24.72,16200.0,15.181,15.1932,15.1381,15.1442,16200.0
2009-01-15 15:00:00,24.7,24.8,24.7,24.73,22300.0,15.1319,15.1932,15.1319,15.1503,22300.0
2009-01-15 15:05:00,24.74,24.78,24.67,24.71,13800.0,15.1564,15.181,15.1136,15.1381,13800.0
2009-01-15 15:10:00,24.73,24.79,24.69,24.76,13100.0,15.1503,15.1871,15.1258,15.1687,13100.0
2009-01-15 15:15:00,24.77,24.84,24.76,24.84,14100.0,15.1748,15.2177,15.1687,15.2177,14100.0
2009-01-15 15:20:00,24.8,24.84,24.7,24.7,8400.0,15.1932,15.2177,15.1319,15.1319,8400.0
2009-01-15 15:25:00,24.67,24.67,24.58,24.62,12400.0,15.1136,15.1136,15.0584,15.0829,12400.0
2009-01-15 15:30:00,24.54,24.55,24.47,24.55,18700.0,15.0339,15.04,14.991,15.04,18700.0
2009-01-15 15:35:00,24.55,24.59,24.48,24.57,5100.0,15.04,15.0646,14.9972,15.0523,5100.0
2009-01-15 15:40:00,24.6,24.6,24.47,24.49,16800.0,15.0707,15.0707,14.991,15.0033,16800.0
2009-01-15 15:45:00,24.48,24.54,24.47,24.49,20500.0,14.9972,15.0339,14.991,15.0033,20500.0
2009-01-15 15:50:00,24.48,24.66,24.48,24.66,32500.0,14.9972,15.1074,14.9972,15.1074,32500.0
2009-01-15 15:55:00,24.65,24.67,24.59,24.67,34300.0,15.1013,15.1136,15.0646,15.1136,34300.0
2009-01-16 09:30:00,25.21,25.3,25.21,25.24,13800.0,15.4444,15.4995,15.4444,15.4628,13800.0
2009-01-16 09:35:00,25.19,25.19,25.14,25.14,2800.0,15.4321,15.4321,15.4015,15.4015,2800.0
2009-01-16 09:40:00,25.15,25.2,25.1,25.2,3700.0,15.4076,15.4383,15.377,15.4383,3700.0
2009-01-16 09:45:00,25.23,25.23,25.18,25.19,5500.0,15.4566,15.4566,15.426,15.4321,5500.0
2009-01-16 09:50:00,25.17,25.17,25.09,25.09,9800.0,15.4199,15.4199,15.3709,15.3709,9800.0
2009-01-16 09:55:00,25.1,25.1,25.04,25.08,18500.0,15.377,15.377,15.3402,15.3647,18500.0
2009-01-16 10:00:00,25.05,25.11,25.05,25.09,22000.0,15.3464,15.3831,15.3464,15.3709,22000.0
2009-01-16 10:05:00,25.11,25.14,25.06,25.06,5900.0,15.3831,15.4015,15.3525,15.3525,5900.0
2009-01-16 10:10:00,25.06,25.06,24.93,24.97,11100.0,15.3525,15.3525,15.2728,15.2974,11100.0
2009-01-16 10:15:00,24.95,24.95,24.83,24.83,6300.0,15.2851,15.2851,15.2116,15.2116,6300.0
2009-01-16 10:20:00,24.84,24.9,24.84,24.89,16000.0,15.2177,15.2545,15.2177,15.2483,16000.0
2009-01-16 10:25:00,24.9,24.96,24.89,24.96,4600.0,15.2545,15.2912,15.2483,15.2912,4600.0
2009-01-16 10:30:00,24.93,25.02,24.91,25.02,18000.0,15.2728,15.328,15.2606,15.328,18000.0
2009-01-16 10:35:00,25.02,25.03,24.98,25.03,3700.0,15.328,15.3341,15.3035,15.3341,3700.0
2009-01-16 10:40:00,25.02,25.02,24.94,24.96,3200.0,15.328,15.328,15.279,15.2912,3200.0
2009-01-16 10:45:00,24.99,25.02,24.94,24.97,24500.0,15.3096,15.328,15.279,15.2974,24500.0
2009-01-16 10:50:00,24.94,24.98,24.93,24.94,5800.0,15.279,15.3035,15.2728,15.279,5800.0
2009-01-16 10:55:00,24.94,24.97,24.9,24.9,6300.0,15.279,15.2974,15.2545,15.2545,6300.0
2009-01-16 11:00:00,24.91,24.94,24.88,24.93,6700.0,15.2606,15.279,15.2422,15.2728,6700.0
2009-01-16 11:05:00,24.94,24.94,24.85,24.89,5200.0,15.279,15.279,15.2238,15.2483,5200.0
2009-01-16 11:10:00,24.89,24.89,24.78,24.81,19800.0,15.2483,15.2483,15.181,15.1993,19800.0
2009-01-16 11:15:00,24.81,24.81,24.75,24.77,10300.0,15.1993,15.1993,15.1626,15.1748,10300.0
2009-01-16 11:20:00,24.78,24.79,24.75,24.79,20900.0,15.181,15.1871,15.1626,15.1871,20900.0
2009-01-16 11:25:00,24.81,24.82,24.79,24.8,15500.0,15.1993,15.2055,15.1871,15.1932,15500.0
2009-01-16 11:30:00,24.8,24.84,24.76,24.76,24100.0,15.1932,15.2177,15.1687,15.1687,24100.0
2009-01-16 11:35:00,24.75,24.75,24.6,24.66,44900.0,15.1626,15.1626,15.0707,15.1074,44900.0
2009-01-16 11:40:00,24.64,24.65,24.58,24.63,4200.0,15.0952,15.1013,15.0584,15.0891,4200.0
2009-01-16 11:45:00,24.63,24.69,24.62,24.69,4400.0,15.0891,15.1258,15.0829,15.1258,4400.0
2009-01-16 11:50:00,24.69,24.72,24.65,24.66,8900.0,15.1258,15.1442,15.1013,15.1074,8900.0
2009-01-16 11:55:00,24.62,24.62,24.51,24.51,7700.0,15.0829,15.0829,15.0155,15.0155,7700.0
2009-01-16 12:00:00,24.53,24.55,24.51,24.54,3100.0,15.0278,15.04,15.0155,15.0339,3100.0
2009-01-16 12:05:00,24.51,24.51,24.45,24.45,2400.0,15.0155,15.0155,14.9788,14.9788,2400.0
2009-01-16 12:10:00,24.44,24.47,24.41,24.42,3500.0,14.9727,14.991,14.9543,14.9604,3500.0
2009-01-16 12:15:00,24.49,24.49,24.33,24.35,25100.0,15.0033,15.0033,14.9053,14.9175,25100.0
2009-01-16 12:20:00,24.37,24.37,24.28,24.3,5500.0,14.9298,14.9298,14.8746,14.8869,5500.0
2009-01-16 12:25:00,24.29,24.32,24.27,24.32,2800.0,14.8808,14.8991,14.8685,14.8991,2800.0
2009-01-16 12:30:00,24.32,24.39,24.32,24.37,4200.0,14.8991,14.942,14.8991,14.9298,4200.0
2009-01-16 12:35:00,24.37,24.37,24.33,24.36,6300.0,14.9298,14.9298,14.9053,14.9237,6300.0
2009-01-16 12:40:00,24.43,24.44,24.4,24.42,10200.0,14.9665,14.9727,14.9482,14.9604,10200.0
2009-01-16 12:45:00,24.42,24.42,24.38,24.41,9900.0,14.9604,14.9604,14.9359,14.9543,9900.0
2009-01-16 12:50:00,24.41,24.48,24.4,24.46,4600.0,14.9543,14.9972,14.9482,14.9849,4600.0
2009-01-16 12:55:00,24.46,24.47,24.44,24.47,19000.0,14.9849,14.991,14.9727,14.991,19000.0
2009-01-16 13:00:00,24.48,24.53,24.43,24.43,16500.0,14.9972,15.0278,14.9665,14.9665,16500.0
2009-01-16 13:05:00,24.44,24.45,24.42,24.43,1800.0,14.9727,14.9788,14.9604,14.9665,1800.0
2009-01-16 13:10:00,24.43,24.52,24.43,24.47,37500.0,14.9665,15.0217,14.9665,14.991,37500.0
2009-01-16 13:15:00,24.44,24.47,24.39,24.43,12600.0,14.9727,14.991,14.942,14.9665,12600.0
2009-01-16 13:20:00,24.41,24.47,24.38,24.43,17900.0,14.9543,14.991,14.9359,14.9665,17900.0
2009-01-16 13:25:00,24.41,24.46,24.38,24.46,13000.0,14.9543,14.9849,14.9359,14.9849,13000.0
2009-01-16 13:30:00,24.48,24.53,24.46,24.51,10900.0,14.9972,15.0278,14.9849,15.0155,10900.0
2009-01-16 13:35:00,24.51,24.6,24.51,24.57,17400.0,15.0155,15.0707,15.0155,15.0523,17400.0
2009-01-16 13:40:00,24.58,24.61,24.56,24.57,14300.0,15.0584,15.0768,15.0462,15.0523,14300.0
2009-01-16 13:45:00,24.56,24.56,24.51,24.53,4000.0,15.0462,15.0462,15.0155,15.0278,4000.0
2009-01-16 13:50:00,24.5,24.53,24.49,24.49,8300.0,15.0094,15.0278,15.0033,15.0033,8300.0
2009-01-16 13:55:00,24.52,24.6,24.52,24.6,16900.0,15.0217,15.0707,15.0217,15.0707,16900.0
2009-01-16 14:00:00,24.62,24.62,24.58,24.61,8300.0,15.0829,15.0829,15.0584,15.0768,8300.0
2009-01-16 14:05:00,24.66,24.68,24.65,24.67,7200.0,15.1074,15.1197,15.1013,15.1136,7200.0
2009-01-16 14:10:00,24.69,24.7,24.65,24.65,7800.0,15.1258,15.1319,15.1013,15.1013,7800.0
2009-01-16 14:15:00,24.68,24.68,24.62,24.62,13200.0,15.1197,15.1197,15.0829,15.0829,13200.0
2009-01-16 14:20:00,24.6,24.62,24.54,24.62,18700.0,15.0707,15.0829,15.0339,15.0829,18700.0
2009-01-16 14:25:00,24.62,24.67,24.62,24.65,14700.0,15.0829,15.1136,15.0829,15.1013,14700.0
2009-01-16 14:30:00,24.66,24.71,24.61,24.64,16900.0,15.1074,15.1381,15.0768,15.0952,16900.0
2009-01-16 14:35:00,24.65,24.71,24.64,24.67,28700.0,15.1013,15.1381,15.0952,15.1136,28700.0
2009-01-16 14:40:00,24.68,24.74,24.64,24.68,30600.0,15.1197,15.1564,15.0952,15.1197,30600.0
2009-01-16 14:45:00,24.67,24.71,24.65,24.71,15400.0,15.1136,15.1381,15.1013,15.1381,15400.0
2009-01-16 14:50:00,24.71,24.8,24.71,24.77,9100.0,15.1381,15.1932,15.1381,15.1748,9100.0
2009-01-16 14:55:00,24.77,24.81,24.74,24.81,8300.0,15.1748,15.1993,15.1564,15.1993,8300.0
2009-01-16 15:00:00,24.82,24.82,24.76,24.76,16100.0,15.2055,15.2055,15.1687,15.1687,16100.0
2009-01-16 15:05:00,24.75,24.84,24.75,24.83,10800.0,15.1626,15.2177,15.1626,15.2116,10800.0
2009-01-16 15:10:00,24.86,24.91,24.84,24.84,6300.0,15.23,15.2606,15.2177,15.2177,6300.0
2009-01-16 15:15:00,24.88,24.93,24.88,24.9,6000.0,15.2422,15.2728,15.2422,15.2545,6000.0
2009-01-16 15:20:00,24.93,24.95,24.83,24.93,13700.0,15.2728,15.2851,15.2116,15.2728,13700.0
2009-01-16 15:25:00,24.95,24.95,24.8,24.8,21400.0,15.2851,15.2851,15.1932,15.1932,21400.0
2009-01-16 15:30:00,24.79,24.86,24.78,24.86,11200.0,15.1871,15.23,15.181,15.23,11200.0
2009-01-16 15:35:00,24.88,24.92,24.86,24.9,9000.0,15.2422,15.2667,15.23,15.2545,9000.0
2009-01-16 15:40:00,24.88,24.89,24.8,24.86,30500.0,15.2422,15.2483,15.1932,15.23,30500.0
2009-01-16 15:45:00,24.88,24.92,24.87,24.88,13200.0,15.2422,15.2667,15.2361,15.2422,13200.0
2009-01-16 15:50:00,24.9,24.92,24.83,24.87,9100.0,15.2545,15.2667,15.2116,15.2361,9100.0
2009-01-16 15:55:00,24.88,24.92,24.85,24.87,4400.0,15.2422,15.2667,15.2238,15.2361,4400.0
2009-01-20 09:30:00,24.05,24.07,23.9,23.93,63800.0,14.7337,14.746,14.6418,14.6602,63800.0
2009-01-20 09:35:00,23.94,23.97,23.87,23.88,15100.0,14.6663,14.6847,14.6235,14.6296,15100.0
2009-01-20 09:40:00,23.86,23.88,23.79,23.85,42800.0,14.6173,14.6296,14.5745,14.6112,42800.0
2009-01-20 09:45:00,23.84,23.84,23.68,23.7,19800.0,14.6051,14.6051,14.5071,14.5193,19800.0
2009-01-20 09:50:00,23.7,23.73,23.62,23.63,22600.0,14.5193,14.5377,14.4703,14.4764,22600.0
2009-01-20 09:55:00,23.64,23.69,23.62,23.64,34900.0,14.4826,14.5132,14.4703,14.4826,34900.0
2009-01-20 10:00:00,23.61,23.63,23.54,23.6,18700.0,14.4642,14.4764,14.4213,14.4581,18700.0
2009-01-20 10:05:00,23.62,23.65,23.62,23.63,9800.0,14.4703,14.4887,14.4703,14.4764,9800.0
2009-01-20 10:10:00,23.64,23.72,23.64,23.71,34200.0,14.4826,14.5316,14.4826,14.5254,34200.0
2009-01-20 10:15:00,23.71,23.74,23.66,23.7,20500.0,14.5254,14.5438,14.4948,14.5193,20500.0
2009-01-20 10:20:00,23.69,23.75,23.68,23.73,18200.0,14.5132,14.5499,14.5071,14.5377,18200.0
2009-01-20 10:25:00,23.73,23.76,23.68,23.76,22500.0,14.5377,14.5561,14.5071,14.5561,22500.0
2009-01-20 10:30:00,23.77,23.8,23.75,23.75,25800.0,14.5622,14.5806,14.5499,14.5499,25800.0
2009-01-20 10:35:00,23.73,23.76,23.68,23.69,26600.0,14.5377,14.5561,14.5071,14.5132,26600.0
2009-01-20 10:40:00,23.7,23.7,23.62,23.64,23600.0,14.5193,14.5193,14.4703,14.4826,23600.0
2009-01-20 10:45:00,23.63,23.65,23.56,23.62,10700.0,14.4764,14.4887,14.4335,14.4703,10700.0
2009-01-20 10:50:00,23.59,23.6,23.55,23.57,13400.0,14.4519,14.4581,14.4274,14.4397,13400.0
2009-01-20 10:55:00,23.57,23.58,23.51,23.52,9800.0,14.4397,14.4458,14.4029,14.409,9800.0
2009-01-20 11:00:00,23.51,23.58,23.51,23.58,16600.0,14.4029,14.4458,14.4029,14.4458,16600.0
2009-01-20 11:05:00,23.57,23.58,23.56,23.58,7100.0,14.4397,14.4458,14.4335,14.4458,7100.0
2009-01-20 11:10:00,23.56,23.57,23.51,23.52,93500.0,14.4335,14.4397,14.4029,14.409,93500.0
2009-01-20 11:15:00,23.53,23.53,23.48,23.5,21900.0,14.4152,14.4152,14.3845,14.3968,21900.0
2009-01-20 11:20:00,23.5,23.5,23.48,23.5,5300.0,14.3968,14.3968,14.3845,14.3968,5300.0
2009-01-20 11:25:00,23.49,23.53,23.47,23.52,9800.0,14.3907,14.4152,14.3784,14.409,9800.0
2009-01-20 11:30:00,23.55,23.57,23.52,23.56,4400.0,14.4274,14.4397,14.409,14.4335,4400.0
2009-01-20 11:35:00,23.56,23.65,23.56,23.65,30100.0,14.4335,14.4887,14.4335,14.4887,30100.0
2009-01-20 11:40:00,23.68,23.68,23.66,23.68,3300.0,14.5071,14.5071,14.4948,14.5071,3300.0
2009-01-20 11:45:00,23.69,23.7,23.68,23.69,15000.0,14.5132,14.5193,14.5071,14.5132,15000.0
2009-01-20 11:50:00,23.7,23.7,23.65,23.68,6200.0,14.5193,14.5193,14.4887,14.5071,6200.0
2009-01-20 11:55:00,23.66,23.66,23.55,23.58,8800.0,14.4948,14.4948,14.4274,14.4458,8800.0
2009-01-20 12:00:00,23.57,23.66,23.57,23.66,21700.0,14.4397,14.4948,14.4397,14.4948,21700.0
2009-01-20 12:05:00,23.65,23.65,23.59,23.61,23300.0,14.4887,14.4887,14.4519,14.4642,23300.0
2009-01-20 12:10:00,23.61,23.66,23.6,23.66,21000.0,14.4642,14.4948,14.4581,14.4948,21000.0
2009-01-20 12:15:00,23.69,23.69,23.64,23.65,16800.0,14.5132,14.5132,14.4826,14.4887,16800.0
2009-01-20 12:20:00,23.62,23.63,23.58,23.6,28700.0,14.4703,14.4764,14.4458,14.4581,28700.0
2009-01-20 12:25:00,23.6,23.62,23.47,23.49,34000.0,14.4581,14.4703,14.3784,14.3907,34000.0
2009-01-20 12:30:00,23.47,23.54,23.47,23.54,12400.0,14.3784,14.4213,14.3784,14.4213,12400.0
2009-01-20 12:35:00,23.55,23.59,23.52,23.52,139000.0,14.4274,14.4519,14.409,14.409,139000.0
2009-01-20 12:40:00,23.51,23.61,23.51,23.61,48600.0,14.4029,14.4642,14.4029,14.4642,48600.0
2009-01-20 12:45:00,23.63,23.65,23.58,23.59,26000.0,14.4764,14.4887,14.4458,14.4519,26000.0
2009-01-20 12:50:00,23.6,23.63,23.52,23.55,28800.0,14.4581,14.4764,14.409,14.4274,28800.0
2009-01-20 12:55:00,23.55,23.56,23.52,23.55,12900.0,14.4274,14.4335,14.409,14.4274,12900.0
2009-01-20 13:00:00,23.52,23.6,23.52,23.58,17300.0,14.409,14.4581,14.409,14.4458,17300.0
2009-01-20 13:05:00,23.56,23.58,23.47,23.47,24700.0,14.4335,14.4458,14.3784,14.3784,24700.0
2009-01-20 13:10:00,23.47,23.51,23.46,23.46,17900.0,14.3784,14.4029,14.3723,14.3723,17900.0
2009-01-20 13:15:00,23.48,23.5,23.45,23.5,3700.0,14.3845,14.3968,14.3662,14.3968,3700.0
2009-01-20 13:20:00,23.49,23.52,23.46,23.52,29100.0,14.3907,14.409,14.3723,14.409,29100.0
2009-01-20 13:25:00,23.5,23.53,23.5,23.52,8000.0,14.3968,14.4152,14.3968,14.409,8000.0
2009-01-20 13:30:00,23.5,23.53,23.38,23.38,14400.0,14.3968,14.4152,14.3233,14.3233,14400.0
2009-01-20 13:35:00,23.39,23.47,23.39,23.47,13200.0,14.3294,14.3784,14.3294,14.3784,13200.0
2009-01-20 13:40:00,23.46,23.48,23.44,23.48,7600.0,14.3723,14.3845,14.36,14.3845,7600.0
2009-01-20 13:45:00,23.44,23.44,23.37,23.37,16400.0,14.36,14.36,14.3171,14.3171,16400.0
2009-01-20 13:50:00,23.38,23.38,23.33,23.36,47800.0,14.3233,14.3233,14.2926,14.311,47800.0
2009-01-20 13:55:00,23.35,23.39,23.32,23.32,24600.0,14.3049,14.3294,14.2865,14.2865,24600.0
2009-01-20 14:00:00,23.32,23.32,23.28,23.32,17900.0,14.2865,14.2865,14.262,14.2865,17900.0
2009-01-20 14:05:00,23.35,23.38,23.32,23.34,7800.0,14.3049,14.3233,14.2865,14.2988,7800.0
2009-01-20 14:10:00,23.31,23.32,23.28,23.28,8400.0,14.2804,14.2865,14.262,14.262,8400.0
2009-01-20 14:15:00,23.27,23.29,23.22,23.22,11800.0,14.2559,14.2681,14.2253,14.2253,11800.0
2009-01-20 14:20:00,23.23,23.24,23.16,23.18,8600.0,14.2314,14.2375,14.1885,14.2007,8600.0
2009-01-20 14:25:00,23.19,23.27,23.19,23.27,14600.0,14.2069,14.2559,14.2069,14.2559,14600.0
2009-01-20 14:30:00,23.28,23.31,23.25,23.31,29000.0,14.262,14.2804,14.2436,14.2804,29000.0
2009-01-20 14:35:00,23.31,23.36,23.29,23.32,14400.0,14.2804,14.311,14.2681,14.2865,14400.0
2009-01-20 14:40:00,23.32,23.34,23.28,23.3,6700.0,14.2865,14.2988,14.262,14.2743,6700.0
2009-01-20 14:45:00,23.22,23.23,23.16,23.19,8900.0,14.2253,14.2314,14.1885,14.2069,8900.0
2009-01-20 14:50:00,23.2,23.3,23.2,23.3,12900.0,14.213,14.2743,14.213,14.2743,12900.0
2009-01-20 14:55:00,23.29,23.29,23.2,23.23,12000.0,14.2681,14.2681,14.213,14.2314,12000.0
2009-01-20 15:00:00,23.19,23.23,23.14,23.15,33500.0,14.2069,14.2314,14.1762,14.1824,33500.0
2009-01-20 15:05:00,23.13,23.13,23.07,23.07,22100.0,14.1701,14.1701,14.1334,14.1334,22100.0
2009-01-20 15:10:00,23.07,23.13,23.06,23.09,15000.0,14.1334,14.1701,14.1272,14.1456,15000.0
2009-01-20 15:15:00,23.1,23.1,23.03,23.07,36900.0,14.1517,14.1517,14.1089,14.1334,36900.0
2009-01-20 15:20:00,23.07,23.13,23.05,23.1,14800.0,14.1334,14.1701,14.1211,14.1517,14800.0
2009-01-20 15:25:00,23.1,23.22,23.09,23.2,18700.0,14.1517,14.2253,14.1456,14.213,18700.0
2009-01-20 15:30:00,23.15,23.26,23.15,23.23,42900.0,14.1824,14.2498,14.1824,14.2314,42900.0
2009-01-20 15:35:00,23.24,23.29,23.15,23.16,31400.0,14.2375,14.2681,14.1824,14.1885,31400.0
2009-01-20 15:40:00,23.16,23.19,23.11,23.12,40900.0,14.1885,14.2069,14.1579,14.164,40900.0
2009-01-20 15:45:00,23.13,23.16,23.09,23.15,34200.0,14.1701,14.1885,14.1456,14.1824,34200.0
2009-01-20 15:50:00,23.13,23.14,23.06,23.09,20700.0,14.1701,14.1762,14.1272,14.1456,20700.0
2009-01-20 15:55:00,23.08,23.08,23.02,23.08,96200.0,14.1395,14.1395,14.1027,14.1395,96200.0
2009-01-21 09:30:00,23.42,23.6,23.42,23.57,18700.0,14.3478,14.4581,14.3478,14.4397,18700.0
2009-01-21 09:35:00,23.57,23.57,23.48,23.5,5600.0,14.4397,14.4397,14.3845,14.3968,5600.0
2009-01-21 09:40:00,23.49,23.49,23.43,23.43,3100.0,14.3907,14.3907,14.3539,14.3539,3100.0
2009-01-21 09:45:00,23.43,23.45,23.42,23.42,700.0,14.3539,14.3662,14.3478,14.3478,700.0
2009-01-21 09:50:00,23.49,23.63,23.47,23.63,7300.0,14.3907,14.4764,14.3784,14.4764,7300.0
2009-01-21 09:55:00,23.62,23.67,23.62,23.65,7100.0,14.4703,14.5009,14.4703,14.4887,7100.0
2009-01-21 10:00:00,23.67,23.68,23.65,23.67,4000.0,14.5009,14.5071,14.4887,14.5009,4000.0
2009-01-21 10:05:00,23.68,23.7,23.62,23.62,2600.0,14.5071,14.5193,14.4703,14.4703,2600.0
2009-01-21 10:10:00,23.59,23.61,23.57,23.6,13900.0,14.4519,14.4642,14.4397,14.4581,13900.0
2009-01-21 10:15:00,23.59,23.64,23.57,23.64,20900.0,14.4519,14.4826,14.4397,14.4826,20900.0
2009-01-21 10:20:00,23.64,23.64,23.59,23.61,22500.0,14.4826,14.4826,14.4519,14.4642,22500.0
2009-01-21 10:25:00,23.61,23.67,23.51,23.51,26700.0,14.4642,14.5009,14.4029,14.4029,26700.0
2009-01-21 10:30:00,23.51,23.52,23.44,23.44,22300.0,14.4029,14.409,14.36,14.36,22300.0
2009-01-21 10:35:00,23.43,23.46,23.33,23.36,128500.0,14.3539,14.3723,14.2926,14.311,128500.0
2009-01-21 10:40:00,23.36,23.37,23.2,23.35,110500.0,14.311,14.3171,14.213,14.3049,110500.0
2009-01-21 10:45:00,23.36,23.41,23.31,23.31,18400.0,14.311,14.3417,14.2804,14.2804,18400.0
2009-01-21 10:50:00,23.3,23.35,23.26,23.28,17700.0,14.2743,14.3049,14.2498,14.262,17700.0
2009-01-21 10:55:00,23.26,23.26,23.19,23.22,22200.0,14.2498,14.2498,14.2069,14.2253,22200.0
2009-01-21 11:00:00,23.22,23.3,23.22,23.3,22800.0,14.2253,14.2743,14.2253,14.2743,22800.0
2009-01-21 11:05:00,23.31,23.36,23.31,23.32,11200.0,14.2804,14.311,14.2804,14.2865,11200.0
2009-01-21 11:10:00,23.31,23.32,23.26,23.27,30000.0,14.2804,14.2865,14.2498,14.2559,30000.0
2009-01-21 11:15:00,23.26,23.33,23.22,23.32,5800.0,14.2498,14.2926,14.2253,14.2865,5800.0
2009-01-21 11:20:00,23.32,23.35,23.3,23.34,5700.0,14.2865,14.3049,14.2743,14.2988,5700.0
2009-01-21 11:25:00,23.34,23.34,23.3,23.33,3600.0,14.2988,14.2988,14.2743,14.2926,3600.0
2009-01-21 11:30:00,23.35,23.38,23.34,23.38,4700.0,14.3049,14.3233,14.2988,14.3233,4700.0
2009-01-21 11:35:00,23.4,23.4,23.36,23.36,6800.0,14.3355,14.3355,14.311,14.311,6800.0
2009-01-21 11:40:00,23.34,23.42,23.34,23.42,5500.0,14.2988,14.3478,14.2988,14.3478,5500.0
2009-01-21 11:45:00,23.4,23.44,23.4,23.43,11400.0,14.3355,14.36,14.3355,14.3539,11400.0
2009-01-21 11:50:00,23.42,23.48,23.42,23.45,7600.0,14.3478,14.3845,14.3478,14.3662,7600.0
2009-01-21 11:55:00,23.45,23.45,23.41,23.42,10100.0,14.3662,14.3662,14.3417,14.3478,10100.0
2009-01-21 12:00:00,23.42,23.42,23.37,23.39,15200.0,14.3478,14.3478,14.3171,14.3294,15200.0
2009-01-21 12:05:00,23.39,23.46,23.37,23.46,4200.0,14.3294,14.3723,14.3171,14.3723,4200.0
2009-01-21 12:10:00,23.47,23.51,23.47,23.51,2500.0,14.3784,14.4029,14.3784,14.4029,2500.0
2009-01-21 12:15:00,23.51,23.53,23.43,23.47,5900.0,14.4029,14.4152,14.3539,14.3784,5900.0
2009-01-21 12:20:00,23.44,23.49,23.4,23.4,5000.0,14.36,14.3907,14.3355,14.3355,5000.0
2009-01-21 12:25:00,23.39,23.4,23.37,23.39,7300.0,14.3294,14.3355,14.3171,14.3294,7300.0
2009-01-21 12:30:00,23.37,23.45,23.35,23.45,7100.0,14.3171,14.3662,14.3049,14.3662,7100.0
2009-01-21 12:35:00,23.45,23.46,23.38,23.38,5400.0,14.3662,14.3723,14.3233,14.3233,5400.0
2009-01-21 12:40:00,23.39,23.4,23.38,23.38,2200.0,14.3294,14.3355,14.3233,14.3233,2200.0
2009-01-21 12:45:00,23.38,23.39,23.36,23.39,3700.0,14.3233,14.3294,14.311,14.3294,3700.0
2009-01-21 12:50:00,23.38,23.38,23.36,23.38,1800.0,14.3233,14.3233,14.311,14.3233,1800.0
2009-01-21 12:55:00,23.37,23.45,23.36,23.45,11100.0,14.3171,14.3662,14.311,14.3662,11100.0
2009-01-21 13:00:00,23.43,23.45,23.43,23.45,2000.0,14.3539,14.3662,14.3539,14.3662,2000.0
2009-01-21 13:05:00,23.48,23.51,23.48,23.51,3300.0,14.3845,14.4029,14.3845,14.4029,3300.0
2009-01-21 13:10:00,23.5,23.5,23.43,23.43,2300.0,14.3968,14.3968,14.3539,14.3539,2300.0
2009-01-21 13:15:00,23.44,23.44,23.41,23.43,3600.0,14.36,14.36,14.3417,14.3539,3600.0
2009-01-21 13:20:00,23.43,23.45,23.43,23.45,7200.0,14.3539,14.3662,14.3539,14.3662,7200.0
2009-01-21 13:25:00,23.44,23.44,23.36,23.38,19600.0,14.36,14.36,14.311,14.3233,19600.0
2009-01-21 13:30:00,23.39,23.48,23.38,23.48,13300.0,14.3294,14.3845,14.3233,14.3845,13300.0
2009-01-21 13:35:00,23.48,23.51,23.47,23.5,13700.0,14.3845,14.4029,14.3784,14.3968,13700.0
2009-01-21 13:40:00,23.51,23.55,23.5,23.5,25000.0,14.4029,14.4274,14.3968,14.3968,25000.0
2009-01-21 13:45:00,23.52,23.58,23.5,23.55,18000.0,14.409,14.4458,14.3968,14.4274,18000.0
2009-01-21 13:50:00,23.56,23.56,23.52,23.53,7400.0,14.4335,14.4335,14.409,14.4152,7400.0
2009-01-21 13:55:00,23.49,23.57,23.49,23.56,4000.0,14.3907,14.4397,14.3907,14.4335,4000.0
2009-01-21 14:00:00,23.57,23.57,23.5,23.53,22500.0,14.4397,14.4397,14.3968,14.4152,22500.0
2009-01-21 14:05:00,23.52,23.53,23.46,23.48,16300.0,14.409,14.4152,14.3723,14.3845,16300.0
2009-01-21 14:10:00,23.47,23.56,23.47,23.56,8900.0,14.3784,14.4335,14.3784,14.4335,8900.0
2009-01-21 14:15:00,23.55,23.58,23.52,23.56,6600.0,14.4274,14.4458,14.409,14.4335,6600.0
2009-01-21 14:20:00,23.58,23.59,23.53,23.53,15900.0,14.4458,14.4519,14.4152,14.4152,15900.0
2009-01-21 14:25:00,23.54,23.57,23.53,23.55,11200.0,14.4213,14.4397,14.4152,14.4274,11200.0
2009-01-21 14:30:00,23.56,23.7,23.56,23.7,11600.0,14.4335,14.5193,14.4335,14.5193,11600.0
2009-01-21 14:35:00,23.7,23.76,23.7,23.7,4700.0,14.5193,14.5561,14.5193,14.5193,4700.0
2009-01-21 14:40:00,23.72,23.75,23.71,23.72,4300.0,14.5316,14.5499,14.5254,14.5316,4300.0
2009-01-21 14:45:00,23.72,23.79,23.72,23.76,31100.0,14.5316,14.5745,14.5316,14.5561,31100.0
2009-01-21 14:50:00,23.75,23.8,23.75,23.79,9900.0,14.5499,14.5806,14.5499,14.5745,9900.0
2009-01-21 14:55:00,23.8,23.86,23.8,23.84,28500.0,14.5806,14.6173,14.5806,14.6051,28500.0
2009-01-21 15:00:00,23.85,23.85,23.79,23.85,17000.0,14.6112,14.6112,14.5745,14.6112,17000.0
2009-01-21 15:05:00,23.86,23.93,23.86,23.93,43800.0,14.6173,14.6602,14.6173,14.6602,43800.0
2009-01-21 15:10:00,23.94,23.95,23.87,23.87,7200.0,14.6663,14.6725,14.6235,14.6235,7200.0
2009-01-21 15:15:00,23.87,23.97,23.87,23.96,18700.0,14.6235,14.6847,14.6235,14.6786,18700.0
2009-01-21 15:20:00,23.97,23.98,23.92,23.92,6300.0,14.6847,14.6909,14.6541,14.6541,6300.0
2009-01-21 15:25:00,23.93,23.94,23.9,23.94,8800.0,14.6602,14.6663,14.6418,14.6663,8800.0
2009-01-21 15:30:00,23.91,23.92,23.88,23.92,17100.0,14.648,14.6541,14.6296,14.6541,17100.0
2009-01-21 15:35:00,23.95,24.07,23.95,24.06,21200.0,14.6725,14.746,14.6725,14.7399,21200.0
2009-01-21 15:40:00,24.06,24.07,24.01,24.05,29900.0,14.7399,14.746,14.7092,14.7337,29900.0
2009-01-21 15:45:00,24.04,24.08,24.03,24.05,53700.0,14.7276,14.7521,14.7215,14.7337,53700.0
2009-01-21 15:50:00,24.05,24.09,24.05,24.09,52100.0,14.7337,14.7582,14.7337,14.7582,52100.0
2009-01-21 15:55:00,24.09,24.12,24.06,24.07,61100.0,14.7582,14.7766,14.7399,14.746,61100.0
2009-01-22 09:30:00,23.31,23.43,23.31,23.43,21200.0,14.2804,14.3539,14.2804,14.3539,21200.0
2009-01-22 09:35:00,23.41,23.47,23.39,23.43,13500.0,14.3417,14.3784,14.3294,14.3539,13500.0
2009-01-22 09:40:00,23.43,23.45,23.38,23.38,11300.0,14.3539,14.3662,14.3233,14.3233,11300.0
2009-01-22 09:45:00,23.36,23.36,23.26,23.31,16900.0,14.311,14.311,14.2498,14.2804,16900.0
2009-01-22 09:50:00,23.27,23.45,23.27,23.45,7700.0,14.2559,14.3662,14.2559,14.3662,7700.0
2009-01-22 09:55:00,23.41,23.42,23.35,23.36,26800.0,14.3417,14.3478,14.3049,14.311,26800.0
2009-01-22 10:00:00,23.33,23.4,23.31,23.32,19800.0,14.2926,14.3355,14.2804,14.2865,19800.0
2009-01-22 10:05:00,23.33,23.35,23.29,23.33,11600.0,14.2926,14.3049,14.2681,14.2926,11600.0
2009-01-22 10:10:00,23.34,23.38,23.34,23.38,12000.0,14.2988,14.3233,14.2988,14.3233,12000.0
2009-01-22 10:15:00,23.37,23.38,23.3,23.38,9500.0,14.3171,14.3233,14.2743,14.3233,9500.0
2009-01-22 10:20:00,23.39,23.41,23.31,23.31,11800.0,14.3294,14.3417,14.2804,14.2804,11800.0
2009-01-22 10:25:00,23.3,23.36,23.29,23.34,15000.0,14.2743,14.311,14.2681,14.2988,15000.0
2009-01-22 10:30:00,23.32,23.32,23.24,23.24,15400.0,14.2865,14.2865,14.2375,14.2375,15400.0
2009-01-22 10:35:00,23.25,23.28,23.19,23.2,12400.0,14.2436,14.262,14.2069,14.213,12400.0
2009-01-22 10:40:00,23.2,23.25,23.18,23.22,21900.0,14.213,14.2436,14.2007,14.2253,21900.0
2009-01-22 10:45:00,23.23,23.26,23.19,23.24,17500.0,14.2314,14.2498,14.2069,14.2375,17500.0
2009-01-22 10:50:00,23.25,23.32,23.25,23.3,21700.0,14.2436,14.2865,14.2436,14.2743,21700.0
2009-01-22 10:55:00,23.29,23.31,23.25,23.25,14000.0,14.2681,14.2804,14.2436,14.2436,14000.0
2009-01-22 11:00:00,23.23,23.24,23.17,23.22,36000.0,14.2314,14.2375,14.1946,14.2253,36000.0
2009-01-22 11:05:00,23.22,23.25,23.21,23.23,7100.0,14.2253,14.2436,14.2191,14.2314,7100.0
2009-01-22 11:10:00,23.21,23.24,23.21,23.23,7500.0,14.2191,14.2375,14.2191,14.2314,7500.0
2009-01-22 11:15:00,23.24,23.27,23.24,23.26,9100.0,14.2375,14.2559,14.2375,14.2498,9100.0
2009-01-22 11:20:00,23.24,23.27,23.21,23.25,11500.0,14.2375,14.2559,14.2191,14.2436,11500.0
2009-01-22 11:25:00,23.26,23.33,23.22,23.24,17700.0,14.2498,14.2926,14.2253,14.2375,17700.0
2009-01-22 11:30:00,23.22,23.23,23.2,23.2,7800.0,14.2253,14.2314,14.213,14.213,7800.0
2009-01-22 11:35:00,23.24,23.24,23.11,23.14,12900.0,14.2375,14.2375,14.1579,14.1762,12900.0
2009-01-22 11:40:00,23.14,23.16,23.1,23.11,5200.0,14.1762,14.1885,14.1517,14.1579,5200.0
2009-01-22 11:45:00,23.11,23.19,23.11,23.16,21200.0,14.1579,14.2069,14.1579,14.1885,21200.0
2009-01-22 11:50:00,23.15,23.2,23.15,23.19,4600.0,14.1824,14.213,14.1824,14.2069,4600.0
2009-01-22 11:55:00,23.14,23.14,23.08,23.11,3400.0,14.1762,14.1762,14.1395,14.1579,3400.0
2009-01-22 12:00:00,23.11,23.14,23.09,23.13,8500.0,14.1579,14.1762,14.1456,14.1701,8500.0
2009-01-22 12:05:00,23.1,23.13,23.09,23.13,6300.0,14.1517,14.1701,14.1456,14.1701,6300.0
2009-01-22 12:10:00,23.14,23.15,23.12,23.15,5500.0,14.1762,14.1824,14.164,14.1824,5500.0
2009-01-22 12:15:00,23.15,23.2,23.14,23.2,2800.0,14.1824,14.213,14.1762,14.213,2800.0
2009-01-22 12:20:00,23.21,23.21,23.16,23.17,15400.0,14.2191,14.2191,14.1885,14.1946,15400.0
2009-01-22 12:25:00,23.17,23.22,23.14,23.22,6600.0,14.1946,14.2253,14.1762,14.2253,6600.0
2009-01-22 12:30:00,23.22,23.24,23.21,23.24,2200.0,14.2253,14.2375,14.2191,14.2375,2200.0
2009-01-22 12:35:00,23.26,23.31,23.26,23.31,1700.0,14.2498,14.2804,14.2498,14.2804,1700.0
2009-01-22 12:40:00,23.29,23.29,23.24,23.24,900.0,14.2681,14.2681,14.2375,14.2375,900.0
2009-01-22 12:45:00,23.23,23.36,23.23,23.36,15000.0,14.2314,14.311,14.2314,14.311,15000.0
2009-01-22 12:50:00,23.33,23.33,23.31,23.31,200.0,14.2926,14.2926,14.2804,14.2804,200.0
2009-01-22 12:55:00,23.35,23.35,23.27,23.27,2700.0,14.3049,14.3049,14.2559,14.2559,2700.0
2009-01-22 13:00:00,23.26,23.34,23.26,23.34,8500.0,14.2498,14.2988,14.2498,14.2988,8500.0
2009-01-22 13:05:00,23.35,23.35,23.27,23.28,1700.0,14.3049,14.3049,14.2559,14.262,1700.0
2009-01-22 13:10:00,23.25,23.25,23.18,23.2,13900.0,14.2436,14.2436,14.2007,14.213,13900.0
2009-01-22 13:15:00,23.22,23.27,23.21,23.25,7000.0,14.2253,14.2559,14.2191,14.2436,7000.0
2009-01-22 13:20:00,23.26,23.26,23.18,23.23,10000.0,14.2498,14.2498,14.2007,14.2314,10000.0
2009-01-22 13:25:00,23.21,23.31,23.21,23.24,11500.0,14.2191,14.2804,14.2191,14.2375,11500.0
2009-01-22 13:30:00,23.23,23.24,23.2,23.22,13000.0,14.2314,14.2375,14.213,14.2253,13000.0
2009-01-22 13:35:00,23.22,23.28,23.22,23.24,26300.0,14.2253,14.262,14.2253,14.2375,26300.0
2009-01-22 13:40:00,23.27,23.31,23.24,23.24,3300.0,14.2559,14.2804,14.2375,14.2375,3300.0
2009-01-22 13:45:00,23.24,23.41,23.24,23.41,21400.0,14.2375,14.3417,14.2375,14.3417,21400.0
2009-01-22 13:50:00,23.37,23.44,23.37,23.42,5200.0,14.3171,14.36,14.3171,14.3478,5200.0
2009-01-22 13:55:00,23.42,23.48,23.39,23.48,36500.0,14.3478,14.3845,14.3294,14.3845,36500.0
2009-01-22 14:00:00,23.48,23.59,23.44,23.57,24700.0,14.3845,14.4519,14.36,14.4397,24700.0
2009-01-22 14:05:00,23.57,23.65,23.55,23.61,15200.0,14.4397,14.4887,14.4274,14.4642,15200.0
2009-01-22 14:10:00,23.61,23.7,23.6,23.66,18500.0,14.4642,14.5193,14.4581,14.4948,18500.0
2009-01-22 14:15:00,23.68,23.74,23.64,23.7,14600.0,14.5071,14.5438,14.4826,14.5193,14600.0
2009-01-22 14:20:00,23.75,23.76,23.63,23.64,14100.0,14.5499,14.5561,14.4764,14.4826,14100.0
2009-01-22 14:25:00,23.65,23.69,23.61,23.64,15700.0,14.4887,14.5132,14.4642,14.4826,15700.0
2009-01-22 14:30:00,23.6,23.66,23.59,23.61,7000.0,14.4581,14.4948,14.4519,14.4642,7000.0
2009-01-22 14:35:00,23.62,23.71,23.62,23.71,9300.0,14.4703,14.5254,14.4703,14.5254,9300.0
2009-01-22 14:40:00,23.71,23.72,23.65,23.65,18900.0,14.5254,14.5316,14.4887,14.4887,18900.0
2009-01-22 14:45:00,23.63,23.63,23.51,23.51,7000.0,14.4764,14.4764,14.4029,14.4029,7000.0
2009-01-22 14:50:00,23.51,23.6,23.51,23.57,10900.0,14.4029,14.4581,14.4029,14.4397,10900.0
2009-01-22 14:55:00,23.57,23.62,23.55,23.58,43800.0,14.4397,14.4703,14.4274,14.4458,43800.0
2009-01-22 15:00:00,23.61,23.64,23.44,23.44,25000.0,14.4642,14.4826,14.36,14.36,25000.0
2009-01-22 15:05:00,23.43,23.44,23.37,23.38,39600.0,14.3539,14.36,14.3171,14.3233,39600.0
2009-01-22 15:10:00,23.38,23.46,23.35,23.45,20200.0,14.3233,14.3723,14.3049,14.3662,20200.0
2009-01-22 15:15:00,23.44,23.44,23.32,23.35,27400.0,14.36,14.36,14.2865,14.3049,27400.0
2009-01-22 15:20:00,23.35,23.42,23.32,23.39,23500.0,14.3049,14.3478,14.2865,14.3294,23500.0
2009-01-22 15:25:00,23.42,23.44,23.39,23.43,22600.0,14.3478,14.36,14.3294,14.3539,22600.0
2009-01-22 15:30:00,23.46,23.46,23.39,23.42,14200.0,14.3723,14.3723,14.3294,14.3478,14200.0
2009-01-22 15:35:00,23.4,23.41,23.36,23.39,27600.0,14.3355,14.3417,14.311,14.3294,27600.0
2009-01-22 15:40:00,23.4,23.56,23.4,23.52,26800.0,14.3355,14.4335,14.3355,14.409,26800.0
2009-01-22 15:45:00,23.54,23.63,23.53,23.63,27200.0,14.4213,14.4764,14.4152,14.4764,27200.0
2009-01-22 15:50:00,23.63,23.63,23.54,23.54,17200.0,14.4764,14.4764,14.4213,14.4213,17200.0
2009-01-22 15:55:00,23.55,23.57,23.54,23.55,15300.0,14.4274,14.4397,14.4213,14.4274,15300.0
2009-01-23 09:30:00,22.65,22.77,22.65,22.74,74100.0,13.8761,13.9496,13.8761,13.9312,74100.0
2009-01-23 09:35:00,22.73,22.77,22.67,22.72,14700.0,13.9251,13.9496,13.8883,13.9189,14700.0
2009-01-23 09:40:00,22.74,22.77,22.71,22.75,12700.0,13.9312,13.9496,13.9128,13.9373,12700.0
2009-01-23 09:45:00,22.75,22.75,22.68,22.71,9900.0,13.9373,13.9373,13.8944,13.9128,9900.0
2009-01-23 09:50:00,22.69,22.78,22.69,22.76,7500.0,13.9006,13.9557,13.9006,13.9434,7500.0
2009-01-23 09:55:00,22.76,22.77,22.71,22.71,5800.0,13.9434,13.9496,13.9128,13.9128,5800.0
2009-01-23 10:00:00,22.75,22.8,22.75,22.8,10500.0,13.9373,13.9679,13.9373,13.9679,10500.0
2009-01-23 10:05:00,22.79,22.8,22.73,22.78,53300.0,13.9618,13.9679,13.9251,13.9557,53300.0
2009-01-23 10:10:00,22.75,22.81,22.75,22.81,8000.0,13.9373,13.9741,13.9373,13.9741,8000.0
2009-01-23 10:15:00,22.79,22.83,22.79,22.81,7200.0,13.9618,13.9863,13.9618,13.9741,7200.0
2009-01-23 10:20:00,22.8,22.94,22.77,22.93,11900.0,13.9679,14.0537,13.9496,14.0476,11900.0
2009-01-23 10:25:00,22.94,22.94,22.9,22.92,3000.0,14.0537,14.0537,14.0292,14.0415,3000.0
2009-01-23 10:30:00,22.89,22.89,22.76,22.78,13500.0,14.0231,14.0231,13.9434,13.9557,13500.0
2009-01-23 10:35:00,22.79,22.83,22.79,22.82,5000.0,13.9618,13.9863,13.9618,13.9802,5000.0
2009-01-23 10:40:00,22.74,22.75,22.72,22.72,3300.0,13.9312,13.9373,13.9189,13.9189,3300.0
2009-01-23 10:45:00,22.7,22.72,22.68,22.72,4700.0,13.9067,13.9189,13.8944,13.9189,4700.0
2009-01-23 10:50:00,22.73,22.8,22.73,22.8,2000.0,13.9251,13.9679,13.9251,13.9679,2000.0
2009-01-23 10:55:00,22.79,22.79,22.73,22.73,2100.0,13.9618,13.9618,13.9251,13.9251,2100.0
2009-01-23 11:00:00,22.75,22.9,22.75,22.9,3600.0,13.9373,14.0292,13.9373,14.0292,3600.0
2009-01-23 11:05:00,22.94,22.95,22.89,22.9,2000.0,14.0537,14.0598,14.0231,14.0292,2000.0
2009-01-23 11:10:00,22.91,22.99,22.87,22.99,13000.0,14.0353,14.0843,14.0108,14.0843,13000.0
2009-01-23 11:15:00,22.98,23.09,22.98,23.09,15900.0,14.0782,14.1456,14.0782,14.1456,15900.0
2009-01-23 11:20:00,23.06,23.11,23.04,23.05,10100.0,14.1272,14.1579,14.115,14.1211,10100.0
2009-01-23 11:25:00,23.03,23.05,22.99,23.0,3600.0,14.1089,14.1211,14.0843,14.0905,3600.0
2009-01-23 11:30:00,22.99,23.02,22.96,22.96,3400.0,14.0843,14.1027,14.066,14.066,3400.0
2009-01-23 11:35:00,22.97,23.0,22.97,22.99,8000.0,14.0721,14.0905,14.0721,14.0843,8000.0
2009-01-23 11:40:00,23.0,23.07,23.0,23.05,3200.0,14.0905,14.1334,14.0905,14.1211,3200.0
2009-01-23 11:45:00,22.99,23.01,22.96,23.0,8100.0,14.0843,14.0966,14.066,14.0905,8100.0
2009-01-23 11:50:00,23.01,23.04,22.96,23.01,3500.0,14.0966,14.115,14.066,14.0966,3500.0
2009-01-23 11:55:00,23.03,23.03,22.93,22.95,2900.0,14.1089,14.1089,14.0476,14.0598,2900.0
2009-01-23 12:00:00,22.94,22.99,22.94,22.97,1500.0,14.0537,14.0843,14.0537,14.0721,1500.0
2009-01-23 12:05:00,22.98,23.02,22.97,22.97,3500.0,14.0782,14.1027,14.0721,14.0721,3500.0
2009-01-23 12:10:00,22.99,23.05,22.98,23.05,3000.0,14.0843,14.1211,14.0782,14.1211,3000.0
2009-01-23 12:15:00,23.06,23.07,23.04,23.04,2300.0,14.1272,14.1334,14.115,14.115,2300.0
2009-01-23 12:20:00,23.08,23.2,23.08,23.17,16400.0,14.1395,14.213,14.1395,14.1946,16400.0
2009-01-23 12:25:00,23.14,23.2,23.13,23.2,16300.0,14.1762,14.213,14.1701,14.213,16300.0
2009-01-23 12:30:00,23.14,23.14,23.05,23.05,4800.0,14.1762,14.1762,14.1211,14.1211,4800.0
2009-01-23 12:35:00,23.05,23.05,23.0,23.0,1300.0,14.1211,14.1211,14.0905,14.0905,1300.0
2009-01-23 12:40:00,22.98,23.04,22.98,23.01,2600.0,14.0782,14.115,14.0782,14.0966,2600.0
2009-01-23 12:45:00,23.04,23.16,23.04,23.14,11200.0,14.115,14.1885,14.115,14.1762,11200.0
2009-01-23 12:50:00,23.13,23.2,23.1,23.1,28700.0,14.1701,14.213,14.1517,14.1517,28700.0
2009-01-23 12:55:00,23.06,23.16,23.06,23.12,9900.0,14.1272,14.1885,14.1272,14.164,9900.0
2009-01-23 13:00:00,23.1,23.16,23.07,23.16,19000.0,14.1517,14.1885,14.1334,14.1885,19000.0
2009-01-23 13:05:00,23.17,23.17,23.08,23.11,7200.0,14.1946,14.1946,14.1395,14.1579,7200.0
2009-01-23 13:10:00,23.1,23.24,23.1,23.21,2900.0,14.1517,14.2375,14.1517,14.2191,2900.0
2009-01-23 13:15:00,23.2,23.31,23.19,23.31,20400.0,14.213,14.2804,14.2069,14.2804,20400.0
2009-01-23 13:20:00,23.31,23.31,23.27,23.3,12700.0,14.2804,14.2804,14.2559,14.2743,12700.0
2009-01-23 13:25:00,23.31,23.36,23.3,23.3,12700.0,14.2804,14.311,14.2743,14.2743,12700.0
2009-01-23 13:30:00,23.3,23.4,23.29,23.4,26000.0,14.2743,14.3355,14.2681,14.3355,26000.0
2009-01-23 13:35:00,23.41,23.42,23.36,23.36,4200.0,14.3417,14.3478,14.311,14.311,4200.0
2009-01-23 13:40:00,23.36,23.39,23.35,23.39,15800.0,14.311,14.3294,14.3049,14.3294,15800.0
2009-01-23 13:45:00,23.42,23.48,23.4,23.46,21200.0,14.3478,14.3845,14.3355,14.3723,21200.0
2009-01-23 13:50:00,23.45,23.45,23.4,23.42,14200.0,14.3662,14.3662,14.3355,14.3478,14200.0
2009-01-23 13:55:00,23.4,23.52,23.39,23.52,7600.0,14.3355,14.409,14.3294,14.409,7600.0
2009-01-23 14:00:00,23.52,23.56,23.48,23.48,6600.0,14.409,14.4335,14.3845,14.3845,6600.0
2009-01-23 14:05:00,23.47,23.5,23.47,23.47,4900.0,14.3784,14.3968,14.3784,14.3784,4900.0
2009-01-23 14:10:00,23.45,23.45,23.37,23.38,3700.0,14.3662,14.3662,14.3171,14.3233,3700.0
2009-01-23 14:15:00,23.34,23.42,23.34,23.42,5700.0,14.2988,14.3478,14.2988,14.3478,5700.0
2009-01-23 14:20:00,23.37,23.54,23.37,23.53,28500.0,14.3171,14.4213,14.3171,14.4152,28500.0
2009-01-23 14:25:00,23.52,23.54,23.45,23.46,11000.0,14.409,14.4213,14.3662,14.3723,11000.0
2009-01-23 14:30:00,23.45,23.45,23.37,23.37,9800.0,14.3662,14.3662,14.3171,14.3171,9800.0
2009-01-23 14:35:00,23.34,23.4,23.33,23.4,2500.0,14.2988,14.3355,14.2926,14.3355,2500.0
2009-01-23 14:40:00,23.4,23.44,23.33,23.39,28500.0,14.3355,14.36,14.2926,14.3294,28500.0
2009-01-23 14:45:00,23.39,23.45,23.35,23.43,42000.0,14.3294,14.3662,14.3049,14.3539,42000.0
2009-01-23 14:50:00,23.43,23.43,23.3,23.31,24200.0,14.3539,14.3539,14.2743,14.2804,24200.0
2009-01-23 14:55:00,23.29,23.31,23.22,23.27,13800.0,14.2681,14.2804,14.2253,14.2559,13800.0
2009-01-23 15:00:00,23.27,23.36,23.21,23.36,21000.0,14.2559,14.311,14.2191,14.311,21000.0
2009-01-23 15:05:00,23.35,23.36,23.24,23.25,30600.0,14.3049,14.311,14.2375,14.2436,30600.0
2009-01-23 15:10:00,23.21,23.31,23.18,23.27,84000.0,14.2191,14.2804,14.2007,14.2559,84000.0
2009-01-23 15:15:00,23.25,23.31,23.24,23.28,32000.0,14.2436,14.2804,14.2375,14.262,32000.0
2009-01-23 15:20:00,23.29,23.4,23.28,23.39,23900.0,14.2681,14.3355,14.262,14.3294,23900.0
2009-01-23 15:25:00,23.38,23.43,23.33,23.35,15200.0,14.3233,14.3539,14.2926,14.3049,15200.0
2009-01-23 15:30:00,23.29,23.34,23.26,23.31,15400.0,14.2681,14.2988,14.2498,14.2804,15400.0
2009-01-23 15:35:00,23.32,23.4,23.32,23.37,35300.0,14.2865,14.3355,14.2865,14.3171,35300.0
2009-01-23 15:40:00,23.39,23.43,23.34,23.35,23900.0,14.3294,14.3539,14.2988,14.3049,23900.0
2009-01-23 15:45:00,23.35,23.41,23.35,23.39,22600.0,14.3049,14.3417,14.3049,14.3294,22600.0
2009-01-23 15:50:00,23.39,23.47,23.39,23.47,132600.0,14.3294,14.3784,14.3294,14.3784,132600.0
2009-01-23 15:55:00,23.47,23.47,23.41,23.43,45800.0,14.3784,14.3784,14.3417,14.3539,45800.0
2009-01-26 09:30:00,23.62,23.69,23.61,23.65,18800.0,14.4703,14.5132,14.4642,14.4887,18800.0
2009-01-26 09:35:00,23.67,23.73,23.65,23.71,5200.0,14.5009,14.5377,14.4887,14.5254,5200.0
2009-01-26 09:40:00,23.74,23.86,23.73,23.83,6800.0,14.5438,14.6173,14.5377,14.599,6800.0
2009-01-26 09:45:00,23.85,23.85,23.76,23.77,14200.0,14.6112,14.6112,14.5561,14.5622,14200.0
2009-01-26 09:50:00,23.77,23.8,23.75,23.78,13600.0,14.5622,14.5806,14.5499,14.5683,13600.0
2009-01-26 09:55:00,23.79,23.85,23.77,23.85,14700.0,14.5745,14.6112,14.5622,14.6112,14700.0
2009-01-26 10:00:00,23.86,23.99,23.86,23.98,19500.0,14.6173,14.697,14.6173,14.6909,19500.0
2009-01-26 10:05:00,23.97,24.06,23.97,24.04,28500.0,14.6847,14.7399,14.6847,14.7276,28500.0
2009-01-26 10:10:00,24.06,24.06,24.0,24.01,5800.0,14.7399,14.7399,14.7031,14.7092,5800.0
2009-01-26 10:15:00,24.02,24.03,24.01,24.03,7500.0,14.7154,14.7215,14.7092,14.7215,7500.0
2009-01-26 10:20:00,24.04,24.16,24.04,24.16,30900.0,14.7276,14.8011,14.7276,14.8011,30900.0
2009-01-26 10:25:00,24.16,24.16,24.09,24.09,14900.0,14.8011,14.8011,14.7582,14.7582,14900.0
2009-01-26 10:30:00,24.09,24.1,24.07,24.07,11700.0,14.7582,14.7644,14.746,14.746,11700.0
2009-01-26 10:35:00,24.06,24.06,24.01,24.01,4200.0,14.7399,14.7399,14.7092,14.7092,4200.0
2009-01-26 10:40:00,23.99,24.01,23.95,23.95,14200.0,14.697,14.7092,14.6725,14.6725,14200.0
2009-01-26 10:45:00,23.95,24.03,23.95,24.03,20200.0,14.6725,14.7215,14.6725,14.7215,20200.0
2009-01-26 10:50:00,24.03,24.04,24.01,24.01,8000.0,14.7215,14.7276,14.7092,14.7092,8000.0
2009-01-26 10:55:00,24.01,24.02,23.96,23.99,8100.0,14.7092,14.7154,14.6786,14.697,8100.0
2009-01-26 11:00:00,23.98,24.07,23.98,24.02,4500.0,14.6909,14.746,14.6909,14.7154,4500.0
2009-01-26 11:05:00,24.0,24.01,23.98,23.99,800.0,14.7031,14.7092,14.6909,14.697,800.0
2009-01-26 11:10:00,23.96,23.99,23.96,23.99,1500.0,14.6786,14.697,14.6786,14.697,1500.0
2009-01-26 11:15:00,24.0,24.01,23.9,23.9,2600.0,14.7031,14.7092,14.6418,14.6418,2600.0
2009-01-26 11:20:00,23.91,23.95,23.91,23.93,20900.0,14.648,14.6725,14.648,14.6602,20900.0
2009-01-26 11:25:00,23.94,23.98,23.93,23.98,4400.0,14.6663,14.6909,14.6602,14.6909,4400.0
2009-01-26 11:30:00,24.0,24.03,24.0,24.01,4600.0,14.7031,14.7215,14.7031,14.7092,4600.0
2009-01-26 11:35:00,24.01,24.03,23.96,23.96,12900.0,14.7092,14.7215,14.6786,14.6786,12900.0
2009-01-26 11:40:00,23.96,23.99,23.96,23.96,9900.0,14.6786,14.697,14.6786,14.6786,9900.0
2009-01-26 11:45:00,23.98,24.01,23.9,23.9,6000.0,14.6909,14.7092,14.6418,14.6418,6000.0
2009-01-26 11:50:00,23.91,23.91,23.9,23.91,3100.0,14.648,14.648,14.6418,14.648,3100.0
2009-01-26 11:55:00,23.92,23.94,23.91,23.94,1900.0,14.6541,14.6663,14.648,14.6663,1900.0
2009-01-26 12:00:00,24.0,24.03,23.99,24.02,1300.0,14.7031,14.7215,14.697,14.7154,1300.0
2009-01-26 12:05:00,23.99,23.99,23.97,23.99,4100.0,14.697,14.697,14.6847,14.697,4100.0
2009-01-26 12:10:00,23.97,23.99,23.94,23.96,3300.0,14.6847,14.697,14.6663,14.6786,3300.0
2009-01-26 12:15:00,23.97,23.98,23.96,23.97,3600.0,14.6847,14.6909,14.6786,14.6847,3600.0
2009-01-26 12:20:00,24.0,24.07,24.0,24.07,2200.0,14.7031,14.746,14.7031,14.746,2200.0
2009-01-26 12:25:00,24.06,24.06,24.02,24.04,3100.0,14.7399,14.7399,14.7154,14.7276,3100.0
2009-01-26 12:30:00,24.04,24.08,23.97,23.97,5100.0,14.7276,14.7521,14.6847,14.6847,5100.0
2009-01-26 12:35:00,23.97,23.99,23.93,23.98,6000.0,14.6847,14.697,14.6602,14.6909,6000.0
2009-01-26 12:40:00,23.99,24.01,23.97,24.01,3700.0,14.697,14.7092,14.6847,14.7092,3700.0
2009-01-26 12:45:00,24.01,24.06,23.99,23.99,2200.0,14.7092,14.7399,14.697,14.697,2200.0
2009-01-26 12:50:00,24.0,24.06,23.96,24.06,10100.0,14.7031,14.7399,14.6786,14.7399,10100.0
2009-01-26 12:55:00,24.04,24.04,23.95,23.97,4600.0,14.7276,14.7276,14.6725,14.6847,4600.0
2009-01-26 13:00:00,23.95,24.0,23.95,23.96,8100.0,14.6725,14.7031,14.6725,14.6786,8100.0
2009-01-26 13:05:00,23.94,23.94,23.83,23.89,18900.0,14.6663,14.6663,14.599,14.6357,18900.0
2009-01-26 13:10:00,23.85,23.9,23.85,23.86,4200.0,14.6112,14.6418,14.6112,14.6173,4200.0
2009-01-26 13:15:00,23.86,23.91,23.86,23.87,9200.0,14.6173,14.648,14.6173,14.6235,9200.0
2009-01-26 13:20:00,23.87,23.91,23.82,23.91,4100.0,14.6235,14.648,14.5928,14.648,4100.0
2009-01-26 13:25:00,23.9,23.91,23.85,23.9,10200.0,14.6418,14.648,14.6112,14.6418,10200.0
2009-01-26 13:30:00,23.9,23.9,23.81,23.81,9600.0,14.6418,14.6418,14.5867,14.5867,9600.0
2009-01-26 13:35:00,23.82,23.83,23.78,23.78,23100.0,14.5928,14.599,14.5683,14.5683,23100.0
2009-01-26 13:40:00,23.82,23.89,23.82,23.89,4600.0,14.5928,14.6357,14.5928,14.6357,4600.0
2009-01-26 13:45:00,23.87,23.89,23.81,23.81,157700.0,14.6235,14.6357,14.5867,14.5867,157700.0
2009-01-26 13:50:00,23.79,23.79,23.73,23.76,16300.0,14.5745,14.5745,14.5377,14.5561,16300.0
2009-01-26 13:55:00,23.74,23.75,23.71,23.74,14800.0,14.5438,14.5499,14.5254,14.5438,14800.0
2009-01-26 14:00:00,23.73,23.75,23.64,23.66,26600.0,14.5377,14.5499,14.4826,14.4948,26600.0
2009-01-26 14:05:00,23.67,23.67,23.6,23.63,9300.0,14.5009,14.5009,14.4581,14.4764,9300.0
2009-01-26 14:10:00,23.64,23.66,23.6,23.6,15200.0,14.4826,14.4948,14.4581,14.4581,15200.0
2009-01-26 14:15:00,23.6,23.6,23.56,23.59,11100.0,14.4581,14.4581,14.4335,14.4519,11100.0
2009-01-26 14:20:00,23.62,23.64,23.58,23.61,21400.0,14.4703,14.4826,14.4458,14.4642,21400.0
2009-01-26 14:25:00,23.59,23.65,23.59,23.61,14000.0,14.4519,14.4887,14.4519,14.4642,14000.0
2009-01-26 14:30:00,23.62,23.67,23.62,23.67,28200.0,14.4703,14.5009,14.4703,14.5009,28200.0
2009-01-26 14:35:00,23.67,23.7,23.66,23.67,18200.0,14.5009,14.5193,14.4948,14.5009,18200.0
2009-01-26 14:40:00,23.65,23.69,23.63,23.64,16600.0,14.4887,14.5132,14.4764,14.4826,16600.0
2009-01-26 14:45:00,23.61,23.7,23.59,23.69,12400.0,14.4642,14.5193,14.4519,14.5132,12400.0
2009-01-26 14:50:00,23.72,23.75,23.7,23.74,11700.0,14.5316,14.5499,14.5193,14.5438,11700.0
2009-01-26 14:55:00,23.73,23.81,23.7,23.81,11600.0,14.5377,14.5867,14.5193,14.5867,11600.0
2009-01-26 15:00:00,23.83,23.88,23.79,23.79,10400.0,14.599,14.6296,14.5745,14.5745,10400.0
2009-01-26 15:05:00,23.8,23.88,23.79,23.88,7600.0,14.5806,14.6296,14.5745,14.6296,7600.0
2009-01-26 15:10:00,23.89,23.91,23.8,23.82,23600.0,14.6357,14.648,14.5806,14.5928,23600.0
2009-01-26 15:15:00,23.79,23.85,23.77,23.85,8100.0,14.5745,14.6112,14.5622,14.6112,8100.0
2009-01-26 15:20:00,23.83,23.89,23.83,23.87,20700.0,14.599,14.6357,14.599,14.6235,20700.0
2009-01-26 15:25:00,23.89,23.97,23.88,23.92,15300.0,14.6357,14.6847,14.6296,14.6541,15300.0
2009-01-26 15:30:00,23.95,23.95,23.88,23.9,8300.0,14.6725,14.6725,14.6296,14.6418,8300.0
2009-01-26 15:35:00,23.91,23.96,23.85,23.85,26000.0,14.648,14.6786,14.6112,14.6112,26000.0
2009-01-26 15:40:00,23.86,23.88,23.72,23.79,24400.0,14.6173,14.6296,14.5316,14.5745,24400.0
2009-01-26 15:45:00,23.8,23.88,23.76,23.87,37800.0,14.5806,14.6296,14.5561,14.6235,37800.0
2009-01-26 15:50:00,23.85,23.87,23.8,23.85,47500.0,14.6112,14.6235,14.5806,14.6112,47500.0
2009-01-26 15:55:00,23.85,23.87,23.81,23.87,76100.0,14.6112,14.6235,14.5867,14.6235,76100.0
2009-01-27 09:30:00,24.16,24.16,24.07,24.14,20000.0,14.8011,14.8011,14.746,14.7889,20000.0
2009-01-27 09:35:00,24.16,24.27,24.15,24.27,8100.0,14.8011,14.8685,14.795,14.8685,8100.0
2009-01-27 09:40:00,24.26,24.27,24.23,24.23,5200.0,14.8624,14.8685,14.844,14.844,5200.0
2009-01-27 09:45:00,24.25,24.25,24.18,24.19,8400.0,14.8563,14.8563,14.8134,14.8195,8400.0
2009-01-27 09:50:00,24.19,24.23,24.19,24.2,9000.0,14.8195,14.844,14.8195,14.8256,9000.0
2009-01-27 09:55:00,24.2,24.23,24.16,24.17,12400.0,14.8256,14.844,14.8011,14.8073,12400.0
2009-01-27 10:00:00,24.17,24.19,24.04,24.08,23600.0,14.8073,14.8195,14.7276,14.7521,23600.0
2009-01-27 10:05:00,24.06,24.06,23.92,23.96,19600.0,14.7399,14.7399,14.6541,14.6786,19600.0
2009-01-27 10:10:00,23.97,24.01,23.94,23.99,16900.0,14.6847,14.7092,14.6663,14.697,16900.0
2009-01-27 10:15:00,23.98,24.02,23.98,24.02,5200.0,14.6909,14.7154,14.6909,14.7154,5200.0
2009-01-27 10:20:00,24.03,24.13,24.03,24.09,14800.0,14.7215,14.7827,14.7215,14.7582,14800.0
2009-01-27 10:25:00,24.11,24.13,24.05,24.05,2500.0,14.7705,14.7827,14.7337,14.7337,2500.0
2009-01-27 10:30:00,24.04,24.06,24.01,24.04,7900.0,14.7276,14.7399,14.7092,14.7276,7900.0
2009-01-27 10:35:00,24.08,24.1,24.06,24.07,15000.0,14.7521,14.7644,14.7399,14.746,15000.0
2009-01-27 10:40:00,24.05,24.08,24.01,24.01,6400.0,14.7337,14.7521,14.7092,14.7092,6400.0
2009-01-27 10:45:00,24.01,24.01,23.96,23.98,13400.0,14.7092,14.7092,14.6786,14.6909,13400.0
2009-01-27 10:50:00,23.96,24.03,23.96,24.02,7100.0,14.6786,14.7215,14.6786,14.7154,7100.0
2009-01-27 10:55:00,24.01,24.07,23.99,24.07,11700.0,14.7092,14.746,14.697,14.746,11700.0
2009-01-27 11:00:00,24.08,24.09,24.04,24.04,8100.0,14.7521,14.7582,14.7276,14.7276,8100.0
2009-01-27 11:05:00,24.04,24.16,24.04,24.16,48300.0,14.7276,14.8011,14.7276,14.8011,48300.0
2009-01-27 11:10:00,24.16,24.2,24.16,24.18,8000.0,14.8011,14.8256,14.8011,14.8134,8000.0
2009-01-27 11:15:00,24.17,24.21,24.17,24.17,8500.0,14.8073,14.8318,14.8073,14.8073,8500.0
2009-01-27 11:20:00,24.18,24.22,24.17,24.2,9100.0,14.8134,14.8379,14.8073,14.8256,9100.0
2009-01-27 11:25:00,24.21,24.26,24.21,24.26,9100.0,14.8318,14.8624,14.8318,14.8624,9100.0
2009-01-27 11:30:00,24.26,24.29,24.2,24.2,9600.0,14.8624,14.8808,14.8256,14.8256,9600.0
2009-01-27 11:35:00,24.2,24.21,24.2,24.2,5800.0,14.8256,14.8318,14.8256,14.8256,5800.0
2009-01-27 11:40:00,24.19,24.21,24.16,24.19,5700.0,14.8195,14.8318,14.8011,14.8195,5700.0
2009-01-27 11:45:00,24.19,24.23,24.19,24.2,4400.0,14.8195,14.844,14.8195,14.8256,4400.0
2009-01-27 11:50:00,24.18,24.19,24.14,24.18,16800.0,14.8134,14.8195,14.7889,14.8134,16800.0
2009-01-27 11:55:00,24.19,24.2,24.14,24.15,15000.0,14.8195,14.8256,14.7889,14.795,15000.0
2009-01-27 12:00:00,24.16,24.16,24.11,24.16,13800.0,14.8011,14.8011,14.7705,14.8011,13800.0
2009-01-27 12:05:00,24.17,24.19,24.17,24.19,16400.0,14.8073,14.8195,14.8073,14.8195,16400.0
2009-01-27 12:10:00,24.2,24.22,24.19,24.2,8900.0,14.8256,14.8379,14.8195,14.8256,8900.0
2009-01-27 12:15:00,24.2,24.27,24.2,24.26,25400.0,14.8256,14.8685,14.8256,14.8624,25400.0
2009-01-27 12:20:00,24.26,24.29,24.26,24.28,34200.0,14.8624,14.8808,14.8624,14.8746,34200.0
2009-01-27 12:25:00,24.27,24.36,24.26,24.34,17800.0,14.8685,14.9237,14.8624,14.9114,17800.0
2009-01-27 12:30:00,24.34,24.36,24.34,24.34,7100.0,14.9114,14.9237,14.9114,14.9114,7100.0
2009-01-27 12:35:00,24.34,24.35,24.34,24.35,12500.0,14.9114,14.9175,14.9114,14.9175,12500.0
2009-01-27 12:40:00,24.36,24.4,24.35,24.35,14100.0,14.9237,14.9482,14.9175,14.9175,14100.0
2009-01-27 12:45:00,24.35,24.36,24.33,24.34,19700.0,14.9175,14.9237,14.9053,14.9114,19700.0
2009-01-27 12:50:00,24.34,24.36,24.32,24.35,8700.0,14.9114,14.9237,14.8991,14.9175,8700.0
2009-01-27 12:55:00,24.35,24.38,24.33,24.33,11400.0,14.9175,14.9359,14.9053,14.9053,11400.0
2009-01-27 13:00:00,24.32,24.33,24.28,24.29,15400.0,14.8991,14.9053,14.8746,14.8808,15400.0
2009-01-27 13:05:00,24.27,24.27,24.21,24.22,16600.0,14.8685,14.8685,14.8318,14.8379,16600.0
2009-01-27 13:10:00,24.23,24.26,24.21,24.26,27400.0,14.844,14.8624,14.8318,14.8624,27400.0
2009-01-27 13:15:00,24.26,24.27,24.22,24.22,18300.0,14.8624,14.8685,14.8379,14.8379,18300.0
2009-01-27 13:20:00,24.22,24.31,24.22,24.3,18100.0,14.8379,14.893,14.8379,14.8869,18100.0
2009-01-27 13:25:00,24.31,24.34,24.22,24.23,29900.0,14.893,14.9114,14.8379,14.844,29900.0
2009-01-27 13:30:00,24.22,24.23,24.2,24.21,25400.0,14.8379,14.844,14.8256,14.8318,25400.0
2009-01-27 13:35:00,24.22,24.25,24.22,24.22,22000.0,14.8379,14.8563,14.8379,14.8379,22000.0
2009-01-27 13:40:00,24.22,24.31,24.22,24.26,19200.0,14.8379,14.893,14.8379,14.8624,19200.0
2009-01-27 13:45:00,24.27,24.28,24.21,24.24,25600.0,14.8685,14.8746,14.8318,14.8501,25600.0
2009-01-27 13:50:00,24.25,24.29,24.24,24.27,23500.0,14.8563,14.8808,14.8501,14.8685,23500.0
2009-01-27 13:55:00,24.27,24.28,24.18,24.18,21400.0,14.8685,14.8746,14.8134,14.8134,21400.0
2009-01-27 14:00:00,24.18,24.21,24.15,24.18,16000.0,14.8134,14.8318,14.795,14.8134,16000.0
2009-01-27 14:05:00,24.18,24.19,24.13,24.16,23200.0,14.8134,14.8195,14.7827,14.8011,23200.0
2009-01-27 14:10:00,24.16,24.19,24.12,24.15,25800.0,14.8011,14.8195,14.7766,14.795,25800.0
2009-01-27 14:15:00,24.13,24.2,24.12,24.19,24900.0,14.7827,14.8256,14.7766,14.8195,24900.0
2009-01-27 14:20:00,24.19,24.19,24.14,24.15,18300.0,14.8195,14.8195,14.7889,14.795,18300.0
2009-01-27 14:25:00,24.16,24.19,24.11,24.13,40100.0,14.8011,14.8195,14.7705,14.7827,40100.0
2009-01-27 14:30:00,24.12,24.12,24.08,24.11,45600.0,14.7766,14.7766,14.7521,14.7705,45600.0
2009-01-27 14:35:00,24.12,24.21,24.12,24.15,20900.0,14.7766,14.8318,14.7766,14.795,20900.0
2009-01-27 14:40:00,24.15,24.19,24.14,24.17,23500.0,14.795,14.8195,14.7889,14.8073,23500.0
2009-01-27 14:45:00,24.16,24.17,24.13,24.17,17500.0,14.8011,14.8073,14.7827,14.8073,17500.0
2009-01-27 14:50:00,24.17,24.24,24.17,24.22,41400.0,14.8073,14.8501,14.8073,14.8379,41400.0
2009-01-27 14:55:00,24.23,24.23,24.19,24.22,22900.0,14.844,14.844,14.8195,14.8379,22900.0
2009-01-27 15:00:00,24.24,24.25,24.1,24.16,46900.0,14.8501,14.8563,14.7644,14.8011,46900.0
2009-01-27 15:05:00,24.16,24.17,24.11,24.17,26700.0,14.8011,14.8073,14.7705,14.8073,26700.0
2009-01-27 15:10:00,24.17,24.23,24.16,24.22,60300.0,14.8073,14.844,14.8011,14.8379,60300.0
2009-01-27 15:15:00,24.22,24.25,24.22,24.23,24200.0,14.8379,14.8563,14.8379,14.844,24200.0
2009-01-27 15:20:00,24.23,24.29,24.21,24.28,25900.0,14.844,14.8808,14.8318,14.8746,25900.0
2009-01-27 15:25:00,24.27,24.32,24.25,24.29,32300.0,14.8685,14.8991,14.8563,14.8808,32300.0
2009-01-27 15:30:00,24.29,24.29,24.22,24.23,38000.0,14.8808,14.8808,14.8379,14.844,38000.0
2009-01-27 15:35:00,24.22,24.25,24.2,24.24,74600.0,14.8379,14.8563,14.8256,14.8501,74600.0
2009-01-27 15:40:00,24.23,24.25,24.18,24.18,61400.0,14.844,14.8563,14.8134,14.8134,61400.0
2009-01-27 15:45:00,24.18,24.19,24.13,24.16,54500.0,14.8134,14.8195,14.7827,14.8011,54500.0
2009-01-27 15:50:00,24.16,24.2,24.13,24.19,41800.0,14.8011,14.8256,14.7827,14.8195,41800.0
2009-01-27 15:55:00,24.18,24.22,24.17,24.19,58800.0,14.8134,14.8379,14.8073,14.8195,58800.0
2009-01-28 09:30:00,24.92,24.95,24.86,24.92,50400.0,15.2667,15.2851,15.23,15.2667,50400.0
2009-01-28 09:35:00,24.93,25.04,24.92,24.95,40000.0,15.2728,15.3402,15.2667,15.2851,40000.0
2009-01-28 09:40:00,24.97,25.0,24.89,24.91,7500.0,15.2974,15.3157,15.2483,15.2606,7500.0
2009-01-28 09:45:00,24.88,24.89,24.83,24.85,22200.0,15.2422,15.2483,15.2116,15.2238,22200.0
2009-01-28 09:50:00,24.85,24.9,24.83,24.83,9000.0,15.2238,15.2545,15.2116,15.2116,9000.0
2009-01-28 09:55:00,24.83,24.84,24.79,24.8,2700.0,15.2116,15.2177,15.1871,15.1932,2700.0
2009-01-28 10:00:00,24.81,24.85,24.79,24.81,16600.0,15.1993,15.2238,15.1871,15.1993,16600.0
2009-01-28 10:05:00,24.79,24.85,24.78,24.85,12500.0,15.1871,15.2238,15.181,15.2238,12500.0
2009-01-28 10:10:00,24.85,24.85,24.82,24.83,7700.0,15.2238,15.2238,15.2055,15.2116,7700.0
2009-01-28 10:15:00,24.86,24.89,24.83,24.89,6000.0,15.23,15.2483,15.2116,15.2483,6000.0
2009-01-28 10:20:00,24.9,24.9,24.87,24.88,4600.0,15.2545,15.2545,15.2361,15.2422,4600.0
2009-01-28 10:25:00,24.87,24.89,24.85,24.88,18200.0,15.2361,15.2483,15.2238,15.2422,18200.0
2009-01-28 10:30:00,24.89,24.98,24.88,24.98,23100.0,15.2483,15.3035,15.2422,15.3035,23100.0
2009-01-28 10:35:00,24.98,25.03,24.98,24.99,6300.0,15.3035,15.3341,15.3035,15.3096,6300.0
2009-01-28 10:40:00,25.01,25.01,24.95,24.97,16200.0,15.3219,15.3219,15.2851,15.2974,16200.0
2009-01-28 10:45:00,24.98,25.0,24.96,24.98,4700.0,15.3035,15.3157,15.2912,15.3035,4700.0
2009-01-28 10:50:00,24.98,24.98,24.95,24.97,1500.0,15.3035,15.3035,15.2851,15.2974,1500.0
2009-01-28 10:55:00,24.97,24.98,24.95,24.98,8100.0,15.2974,15.3035,15.2851,15.3035,8100.0
2009-01-28 11:00:00,24.99,25.04,24.98,25.04,25900.0,15.3096,15.3402,15.3035,15.3402,25900.0
2009-01-28 11:05:00,25.05,25.11,25.04,25.1,28900.0,15.3464,15.3831,15.3402,15.377,28900.0
2009-01-28 11:10:00,25.1,25.1,25.03,25.04,7500.0,15.377,15.377,15.3341,15.3402,7500.0
2009-01-28 11:15:00,25.03,25.04,25.0,25.01,4500.0,15.3341,15.3402,15.3157,15.3219,4500.0
2009-01-28 11:20:00,25.01,25.04,25.01,25.03,5700.0,15.3219,15.3402,15.3219,15.3341,5700.0
2009-01-28 11:25:00,25.02,25.05,25.01,25.01,4600.0,15.328,15.3464,15.3219,15.3219,4600.0
2009-01-28 11:30:00,25.03,25.03,24.96,24.99,10500.0,15.3341,15.3341,15.2912,15.3096,10500.0
2009-01-28 11:35:00,24.97,24.98,24.94,24.94,4200.0,15.2974,15.3035,15.279,15.279,4200.0
2009-01-28 11:40:00,24.96,24.99,24.94,24.94,4900.0,15.2912,15.3096,15.279,15.279,4900.0
2009-01-28 11:45:00,24.94,24.95,24.9,24.9,4700.0,15.279,15.2851,15.2545,15.2545,4700.0
2009-01-28 11:50:00,24.91,24.94,24.91,24.92,2900.0,15.2606,15.279,15.2606,15.2667,2900.0
2009-01-28 11:55:00,24.93,24.93,24.92,24.92,11100.0,15.2728,15.2728,15.2667,15.2667,11100.0
2009-01-28 12:00:00,24.94,24.95,24.94,24.95,1100.0,15.279,15.2851,15.279,15.2851,1100.0
2009-01-28 12:05:00,24.98,24.98,24.94,24.94,1500.0,15.3035,15.3035,15.279,15.279,1500.0
2009-01-28 12:10:00,24.98,24.98,24.97,24.97,5600.0,15.3035,15.3035,15.2974,15.2974,5600.0
2009-01-28 12:15:00,24.97,25.0,24.97,25.0,3500.0,15.2974,15.3157,15.2974,15.3157,3500.0
2009-01-28 12:20:00,24.99,25.0,24.98,25.0,1600.0,15.3096,15.3157,15.3035,15.3157,1600.0
2009-01-28 12:25:00,25.0,25.02,25.0,25.01,3700.0,15.3157,15.328,15.3157,15.3219,3700.0
2009-01-28 12:30:00,25.02,25.02,25.0,25.02,3400.0,15.328,15.328,15.3157,15.328,3400.0
2009-01-28 12:35:00,25.01,25.02,24.99,25.02,4800.0,15.3219,15.328,15.3096,15.328,4800.0
2009-01-28 12:40:00,25.0,25.0,25.0,25.0,600.0,15.3157,15.3157,15.3157,15.3157,600.0
2009-01-28 12:45:00,25.01,25.02,25.01,25.01,6800.0,15.3219,15.328,15.3219,15.3219,6800.0
2009-01-28 12:50:00,25.02,25.02,25.0,25.0,2500.0,15.328,15.328,15.3157,15.3157,2500.0
2009-01-28 12:55:00,25.01,25.01,24.99,24.99,2600.0,15.3219,15.3219,15.3096,15.3096,2600.0
2009-01-28 13:00:00,24.98,24.98,24.95,24.97,17600.0,15.3035,15.3035,15.2851,15.2974,17600.0
2009-01-28 13:05:00,24.97,25.01,24.97,25.0,4900.0,15.2974,15.3219,15.2974,15.3157,4900.0
2009-01-28 13:10:00,24.99,25.01,24.99,25.0,1100.0,15.3096,15.3219,15.3096,15.3157,1100.0
2009-01-28 13:15:00,24.99,24.99,24.97,24.97,1000.0,15.3096,15.3096,15.2974,15.2974,1000.0
2009-01-28 13:20:00,24.98,24.98,24.96,24.98,28000.0,15.3035,15.3035,15.2912,15.3035,28000.0
2009-01-28 13:25:00,24.98,25.02,24.98,25.02,36100.0,15.3035,15.328,15.3035,15.328,36100.0
2009-01-28 13:30:00,25.01,25.05,25.01,25.03,22700.0,15.3219,15.3464,15.3219,15.3341,22700.0
2009-01-28 13:35:00,25.03,25.05,25.03,25.04,17500.0,15.3341,15.3464,15.3341,15.3402,17500.0
2009-01-28 13:40:00,25.03,25.05,25.03,25.05,2000.0,15.3341,15.3464,15.3341,15.3464,2000.0
2009-01-28 13:45:00,25.07,25.09,25.07,25.09,2400.0,15.3586,15.3709,15.3586,15.3709,2400.0
2009-01-28 13:50:00,25.11,25.11,25.06,25.06,1800.0,15.3831,15.3831,15.3525,15.3525,1800.0
2009-01-28 13:55:00,25.08,25.08,25.08,25.08,800.0,15.3647,15.3647,15.3647,15.3647,800.0
2009-01-28 14:00:00,25.04,25.07,25.04,25.05,1500.0,15.3402,15.3586,15.3402,15.3464,1500.0
2009-01-28 14:05:00,25.07,25.07,25.06,25.06,1300.0,15.3586,15.3586,15.3525,15.3525,1300.0
2009-01-28 14:10:00,25.05,25.16,25.05,25.15,24100.0,15.3464,15.4138,15.3464,15.4076,24100.0
2009-01-28 14:15:00,25.08,25.14,25.04,25.14,12100.0,15.3647,15.4015,15.3402,15.4015,12100.0
2009-01-28 14:20:00,25.12,25.13,24.95,24.96,27300.0,15.3892,15.3954,15.2851,15.2912,27300.0
2009-01-28 14:25:00,24.96,24.97,24.88,24.94,49600.0,15.2912,15.2974,15.2422,15.279,49600.0
2009-01-28 14:30:00,24.95,24.97,24.82,24.88,19500.0,15.2851,15.2974,15.2055,15.2422,19500.0
2009-01-28 14:35:00,24.89,24.89,24.82,24.89,16200.0,15.2483,15.2483,15.2055,15.2483,16200.0
2009-01-28 14:40:00,24.88,24.93,24.87,24.91,10700.0,15.2422,15.2728,15.2361,15.2606,10700.0
2009-01-28 14:45:00,24.9,24.92,24.87,24.92,11700.0,15.2545,15.2667,15.2361,15.2667,11700.0
2009-01-28 14:50:00,24.9,24.92,24.83,24.83,41600.0,15.2545,15.2667,15.2116,15.2116,41600.0
2009-01-28 14:55:00,24.85,24.95,24.85,24.95,11100.0,15.2238,15.2851,15.2238,15.2851,11100.0
2009-01-28 15:00:00,24.97,24.98,24.91,24.93,3800.0,15.2974,15.3035,15.2606,15.2728,3800.0
2009-01-28 15:05:00,24.93,24.93,24.75,24.8,12400.0,15.2728,15.2728,15.1626,15.1932,12400.0
2009-01-28 15:10:00,24.8,24.82,24.75,24.76,14400.0,15.1932,15.2055,15.1626,15.1687,14400.0
2009-01-28 15:15:00,24.77,24.86,24.75,24.86,31900.0,15.1748,15.23,15.1626,15.23,31900.0
2009-01-28 15:20:00,24.87,24.89,24.78,24.82,83500.0,15.2361,15.2483,15.181,15.2055,83500.0
2009-01-28 15:25:00,24.82,24.82,24.76,24.79,16100.0,15.2055,15.2055,15.1687,15.1871,16100.0
2009-01-28 15:30:00,24.81,24.81,24.77,24.8,10700.0,15.1993,15.1993,15.1748,15.1932,10700.0
2009-01-28 15:35:00,24.79,24.89,24.79,24.88,17600.0,15.1871,15.2483,15.1871,15.2422,17600.0
2009-01-28 15:40:00,24.9,24.94,24.89,24.92,10900.0,15.2545,15.279,15.2483,15.2667,10900.0
2009-01-28 15:45:00,24.93,24.99,24.93,24.99,4800.0,15.2728,15.3096,15.2728,15.3096,4800.0
2009-01-28 15:50:00,25.0,25.0,24.96,24.99,15400.0,15.3157,15.3157,15.2912,15.3096,15400.0
2009-01-28 15:55:00,24.99,25.01,24.98,25.01,19100.0,15.3096,15.3219,15.3035,15.3219,19100.0
2009-01-29 09:30:00,24.35,24.39,24.3,24.32,5000.0,14.9175,14.942,14.8869,14.8991,5000.0
2009-01-29 09:35:00,24.34,24.34,24.26,24.26,13300.0,14.9114,14.9114,14.8624,14.8624,13300.0
2009-01-29 09:40:00,24.26,24.3,24.25,24.29,9200.0,14.8624,14.8869,14.8563,14.8808,9200.0
2009-01-29 09:45:00,24.29,24.29,24.25,24.28,15300.0,14.8808,14.8808,14.8563,14.8746,15300.0
2009-01-29 09:50:00,24.3,24.3,24.22,24.24,14400.0,14.8869,14.8869,14.8379,14.8501,14400.0
2009-01-29 09:55:00,24.23,24.23,24.17,24.19,2700.0,14.844,14.844,14.8073,14.8195,2700.0
2009-01-29 10:00:00,24.18,24.18,24.08,24.17,11900.0,14.8134,14.8134,14.7521,14.8073,11900.0
2009-01-29 10:05:00,24.17,24.21,24.15,24.2,4900.0,14.8073,14.8318,14.795,14.8256,4900.0
2009-01-29 10:10:00,24.22,24.23,24.15,24.23,12600.0,14.8379,14.844,14.795,14.844,12600.0
2009-01-29 10:15:00,24.23,24.23,24.2,24.21,9800.0,14.844,14.844,14.8256,14.8318,9800.0
2009-01-29 10:20:00,24.23,24.23,24.19,24.22,4100.0,14.844,14.844,14.8195,14.8379,4100.0
2009-01-29 10:25:00,24.21,24.22,24.21,24.22,600.0,14.8318,14.8379,14.8318,14.8379,600.0
2009-01-29 10:30:00,24.23,24.23,24.2,24.2,3200.0,14.844,14.844,14.8256,14.8256,3200.0
2009-01-29 10:35:00,24.24,24.26,24.24,24.25,3500.0,14.8501,14.8624,14.8501,14.8563,3500.0
2009-01-29 10:40:00,24.24,24.24,24.24,24.24,1000.0,14.8501,14.8501,14.8501,14.8501,1000.0
2009-01-29 10:45:00,24.22,24.26,24.22,24.23,7200.0,14.8379,14.8624,14.8379,14.844,7200.0
2009-01-29 10:50:00,24.24,24.31,24.21,24.31,7900.0,14.8501,14.893,14.8318,14.893,7900.0
2009-01-29 10:55:00,24.31,24.36,24.31,24.35,5600.0,14.893,14.9237,14.893,14.9175,5600.0
2009-01-29 11:00:00,24.34,24.34,24.3,24.3,6300.0,14.9114,14.9114,14.8869,14.8869,6300.0
2009-01-29 11:05:00,24.3,24.33,24.29,24.31,14900.0,14.8869,14.9053,14.8808,14.893,14900.0
2009-01-29 11:10:00,24.32,24.35,24.32,24.35,4200.0,14.8991,14.9175,14.8991,14.9175,4200.0
2009-01-29 11:15:00,24.37,24.37,24.32,24.33,9800.0,14.9298,14.9298,14.8991,14.9053,9800.0
2009-01-29 11:20:00,24.29,24.33,24.29,24.33,3100.0,14.8808,14.9053,14.8808,14.9053,3100.0
2009-01-29 11:25:00,24.33,24.33,24.27,24.27,2500.0,14.9053,14.9053,14.8685,14.8685,2500.0
2009-01-29 11:30:00,24.25,24.25,24.22,24.24,6600.0,14.8563,14.8563,14.8379,14.8501,6600.0
2009-01-29 11:35:00,24.25,24.27,24.24,24.24,3200.0,14.8563,14.8685,14.8501,14.8501,3200.0
2009-01-29 11:40:00,24.25,24.25,24.23,24.23,4000.0,14.8563,14.8563,14.844,14.844,4000.0
2009-01-29 11:45:00,24.22,24.22,24.16,24.16,3900.0,14.8379,14.8379,14.8011,14.8011,3900.0
2009-01-29 11:50:00,24.15,24.15,24.12,24.13,3900.0,14.795,14.795,14.7766,14.7827,3900.0
2009-01-29 11:55:00,24.13,24.14,24.12,24.13,5900.0,14.7827,14.7889,14.7766,14.7827,5900.0
2009-01-29 12:00:00,24.09,24.09,24.03,24.04,6100.0,14.7582,14.7582,14.7215,14.7276,6100.0
2009-01-29 12:05:00,24.03,24.04,24.0,24.0,2200.0,14.7215,14.7276,14.7031,14.7031,2200.0
2009-01-29 12:10:00,24.0,24.03,24.0,24.03,5100.0,14.7031,14.7215,14.7031,14.7215,5100.0
2009-01-29 12:15:00,24.03,24.03,24.0,24.03,6300.0,14.7215,14.7215,14.7031,14.7215,6300.0
2009-01-29 12:20:00,24.04,24.06,24.03,24.05,9800.0,14.7276,14.7399,14.7215,14.7337,9800.0
2009-01-29 12:25:00,24.04,24.07,24.04,24.07,2900.0,14.7276,14.746,14.7276,14.746,2900.0
2009-01-29 12:30:00,24.06,24.06,24.03,24.06,3100.0,14.7399,14.7399,14.7215,14.7399,3100.0
2009-01-29 12:35:00,24.09,24.09,24.05,24.05,1100.0,14.7582,14.7582,14.7337,14.7337,1100.0
2009-01-29 12:40:00,24.03,24.04,24.01,24.03,9200.0,14.7215,14.7276,14.7092,14.7215,9200.0
2009-01-29 12:45:00,24.03,24.05,24.03,24.04,4700.0,14.7215,14.7337,14.7215,14.7276,4700.0
2009-01-29 12:50:00,24.03,24.04,24.0,24.0,1400.0,14.7215,14.7276,14.7031,14.7031,1400.0
2009-01-29 12:55:00,24.0,24.01,23.92,23.93,6600.0,14.7031,14.7092,14.6541,14.6602,6600.0
2009-01-29 13:00:00,23.92,23.94,23.9,23.94,2400.0,14.6541,14.6663,14.6418,14.6663,2400.0
2009-01-29 13:05:00,23.94,23.94,23.94,23.94,1000.0,14.6663,14.6663,14.6663,14.6663,1000.0
2009-01-29 13:10:00,23.95,24.0,23.95,24.0,17200.0,14.6725,14.7031,14.6725,14.7031,17200.0
2009-01-29 13:15:00,24.01,24.01,24.01,24.01,2400.0,14.7092,14.7092,14.7092,14.7092,2400.0
2009-01-29 13:20:00,24.0,24.0,23.97,23.98,2600.0,14.7031,14.7031,14.6847,14.6909,2600.0
2009-01-29 13:25:00,23.99,24.03,23.99,24.01,3900.0,14.697,14.7215,14.697,14.7092,3900.0
2009-01-29 13:30:00,24.0,24.02,23.98,23.99,1600.0,14.7031,14.7154,14.6909,14.697,1600.0
2009-01-29 13:35:00,23.99,23.99,23.94,23.94,2600.0,14.697,14.697,14.6663,14.6663,2600.0
2009-01-29 13:40:00,23.96,23.99,23.96,23.97,9300.0,14.6786,14.697,14.6786,14.6847,9300.0
2009-01-29 13:45:00,23.96,24.0,23.95,23.95,3900.0,14.6786,14.7031,14.6725,14.6725,3900.0
2009-01-29 13:50:00,23.91,23.91,23.88,23.88,3700.0,14.648,14.648,14.6296,14.6296,3700.0
2009-01-29 13:55:00,23.88,23.92,23.88,23.92,2800.0,14.6296,14.6541,14.6296,14.6541,2800.0
2009-01-29 14:00:00,23.92,23.94,23.91,23.92,5300.0,14.6541,14.6663,14.648,14.6541,5300.0
2009-01-29 14:05:00,23.95,24.0,23.95,23.95,6800.0,14.6725,14.7031,14.6725,14.6725,6800.0
2009-01-29 14:10:00,23.95,23.98,23.95,23.98,3500.0,14.6725,14.6909,14.6725,14.6909,3500.0
2009-01-29 14:15:00,23.98,24.0,23.96,23.99,16400.0,14.6909,14.7031,14.6786,14.697,16400.0
2009-01-29 14:20:00,24.0,24.0,23.98,23.98,4100.0,14.7031,14.7031,14.6909,14.6909,4100.0
2009-01-29 14:25:00,23.99,24.05,23.99,24.05,4400.0,14.697,14.7337,14.697,14.7337,4400.0
2009-01-29 14:30:00,24.03,24.06,24.03,24.06,3100.0,14.7215,14.7399,14.7215,14.7399,3100.0
2009-01-29 14:35:00,24.03,24.03,24.01,24.03,7500.0,14.7215,14.7215,14.7092,14.7215,7500.0
2009-01-29 14:40:00,24.07,24.08,24.06,24.06,2700.0,14.746,14.7521,14.7399,14.7399,2700.0
2009-01-29 14:45:00,24.05,24.05,24.01,24.02,6900.0,14.7337,14.7337,14.7092,14.7154,6900.0
2009-01-29 14:50:00,24.01,24.01,23.99,24.0,25900.0,14.7092,14.7092,14.697,14.7031,25900.0
2009-01-29 14:55:00,24.0,24.0,23.95,23.97,12700.0,14.7031,14.7031,14.6725,14.6847,12700.0
2009-01-29 15:00:00,23.97,24.03,23.97,24.03,17900.0,14.6847,14.7215,14.6847,14.7215,17900.0
2009-01-29 15:05:00,24.02,24.02,23.99,24.0,19600.0,14.7154,14.7154,14.697,14.7031,19600.0
2009-01-29 15:10:00,24.02,24.02,23.96,23.98,15700.0,14.7154,14.7154,14.6786,14.6909,15700.0
2009-01-29 15:15:00,23.97,23.99,23.96,23.97,15800.0,14.6847,14.697,14.6786,14.6847,15800.0
2009-01-29 15:20:00,23.98,23.98,23.9,23.93,19100.0,14.6909,14.6909,14.6418,14.6602,19100.0
2009-01-29 15:25:00,23.92,23.93,23.9,23.93,16600.0,14.6541,14.6602,14.6418,14.6602,16600.0
2009-01-29 15:30:00,23.92,23.92,23.86,23.86,27300.0,14.6541,14.6541,14.6173,14.6173,27300.0
2009-01-29 15:35:00,23.85,23.88,23.83,23.86,19300.0,14.6112,14.6296,14.599,14.6173,19300.0
2009-01-29 15:40:00,23.86,23.9,23.86,23.86,9500.0,14.6173,14.6418,14.6173,14.6173,9500.0
2009-01-29 15:45:00,23.85,23.86,23.83,23.84,22000.0,14.6112,14.6173,14.599,14.6051,22000.0
2009-01-29 15:50:00,23.84,23.84,23.81,23.83,17300.0,14.6051,14.6051,14.5867,14.599,17300.0
2009-01-29 15:55:00,23.82,23.87,23.82,23.84,47300.0,14.5928,14.6235,14.5928,14.6051,47300.0
2009-01-30 09:30:00,24.12,24.15,24.1,24.1,15000.0,14.7766,14.795,14.7644,14.7644,15000.0
2009-01-30 09:35:00,24.12,24.16,24.09,24.1,12500.0,14.7766,14.8011,14.7582,14.7644,12500.0
2009-01-30 09:40:00,24.09,24.09,24.0,24.02,21000.0,14.7582,14.7582,14.7031,14.7154,21000.0
2009-01-30 09:45:00,24.03,24.12,24.03,24.07,16000.0,14.7215,14.7766,14.7215,14.746,16000.0
2009-01-30 09:50:00,24.08,24.11,24.06,24.06,4600.0,14.7521,14.7705,14.7399,14.7399,4600.0
2009-01-30 09:55:00,24.06,24.07,23.94,23.95,19000.0,14.7399,14.746,14.6663,14.6725,19000.0
2009-01-30 10:00:00,23.91,23.94,23.87,23.89,13600.0,14.648,14.6663,14.6235,14.6357,13600.0
2009-01-30 10:05:00,23.89,23.93,23.89,23.91,10200.0,14.6357,14.6602,14.6357,14.648,10200.0
2009-01-30 10:10:00,23.93,23.93,23.83,23.83,15900.0,14.6602,14.6602,14.599,14.599,15900.0
2009-01-30 10:15:00,23.83,23.85,23.81,23.83,18400.0,14.599,14.6112,14.5867,14.599,18400.0
2009-01-30 10:20:00,23.85,23.89,23.83,23.89,14900.0,14.6112,14.6357,14.599,14.6357,14900.0
2009-01-30 10:25:00,23.88,23.88,23.75,23.77,33100.0,14.6296,14.6296,14.5499,14.5622,33100.0
2009-01-30 10:30:00,23.76,23.76,23.68,23.71,8700.0,14.5561,14.5561,14.5071,14.5254,8700.0
2009-01-30 10:35:00,23.7,23.73,23.7,23.71,4300.0,14.5193,14.5377,14.5193,14.5254,4300.0
2009-01-30 10:40:00,23.72,23.73,23.69,23.72,10500.0,14.5316,14.5377,14.5132,14.5316,10500.0
2009-01-30 10:45:00,23.73,23.73,23.66,23.67,6200.0,14.5377,14.5377,14.4948,14.5009,6200.0
2009-01-30 10:50:00,23.66,23.66,23.59,23.64,52100.0,14.4948,14.4948,14.4519,14.4826,52100.0
2009-01-30 10:55:00,23.66,23.68,23.66,23.67,8400.0,14.4948,14.5071,14.4948,14.5009,8400.0
2009-01-30 11:00:00,23.71,23.79,23.71,23.79,4600.0,14.5254,14.5745,14.5254,14.5745,4600.0
2009-01-30 11:05:00,23.8,23.81,23.78,23.8,22100.0,14.5806,14.5867,14.5683,14.5806,22100.0
2009-01-30 11:10:00,23.8,23.8,23.73,23.74,6300.0,14.5806,14.5806,14.5377,14.5438,6300.0
2009-01-30 11:15:00,23.73,23.74,23.69,23.69,39600.0,14.5377,14.5438,14.5132,14.5132,39600.0
2009-01-30 11:20:00,23.65,23.69,23.65,23.68,6700.0,14.4887,14.5132,14.4887,14.5071,6700.0
2009-01-30 11:25:00,23.65,23.69,23.63,23.69,23000.0,14.4887,14.5132,14.4764,14.5132,23000.0
2009-01-30 11:30:00,23.7,23.7,23.68,23.7,12700.0,14.5193,14.5193,14.5071,14.5193,12700.0
2009-01-30 11:35:00,23.71,23.75,23.71,23.72,21400.0,14.5254,14.5499,14.5254,14.5316,21400.0
2009-01-30 11:40:00,23.72,23.75,23.72,23.74,7000.0,14.5316,14.5499,14.5316,14.5438,7000.0
2009-01-30 11:45:00,23.72,23.78,23.72,23.78,4600.0,14.5316,14.5683,14.5316,14.5683,4600.0
2009-01-30 11:50:00,23.77,23.78,23.76,23.76,2400.0,14.5622,14.5683,14.5561,14.5561,2400.0
2009-01-30 11:55:00,23.77,23.77,23.77,23.77,1400.0,14.5622,14.5622,14.5622,14.5622,1400.0
2009-01-30 12:00:00,23.76,23.76,23.71,23.72,5500.0,14.5561,14.5561,14.5254,14.5316,5500.0
2009-01-30 12:05:00,23.72,23.77,23.72,23.77,11800.0,14.5316,14.5622,14.5316,14.5622,11800.0
2009-01-30 12:10:00,23.78,23.81,23.78,23.81,7200.0,14.5683,14.5867,14.5683,14.5867,7200.0
2009-01-30 12:15:00,23.78,23.81,23.78,23.78,19800.0,14.5683,14.5867,14.5683,14.5683,19800.0
2009-01-30 12:20:00,23.79,23.81,23.79,23.81,2100.0,14.5745,14.5867,14.5745,14.5867,2100.0
2009-01-30 12:25:00,23.8,23.82,23.8,23.81,3400.0,14.5806,14.5928,14.5806,14.5867,3400.0
2009-01-30 12:30:00,23.82,23.82,23.77,23.77,5800.0,14.5928,14.5928,14.5622,14.5622,5800.0
2009-01-30 12:35:00,23.79,23.8,23.79,23.8,3100.0,14.5745,14.5806,14.5745,14.5806,3100.0
2009-01-30 12:40:00,23.8,23.8,23.79,23.79,700.0,14.5806,14.5806,14.5745,14.5745,700.0
2009-01-30 12:45:00,23.8,23.85,23.8,23.85,3400.0,14.5806,14.6112,14.5806,14.6112,3400.0
2009-01-30 12:50:00,23.84,23.84,23.82,23.83,61200.0,14.6051,14.6051,14.5928,14.599,61200.0
2009-01-30 12:55:00,23.84,23.9,23.84,23.9,3200.0,14.6051,14.6418,14.6051,14.6418,3200.0
2009-01-30 13:00:00,23.89,23.92,23.86,23.92,20300.0,14.6357,14.6541,14.6173,14.6541,20300.0
2009-01-30 13:05:00,23.92,23.98,23.92,23.98,14400.0,14.6541,14.6909,14.6541,14.6909,14400.0
2009-01-30 13:10:00,23.96,23.96,23.93,23.96,4100.0,14.6786,14.6786,14.6602,14.6786,4100.0
2009-01-30 13:15:00,23.96,23.96,23.87,23.89,39600.0,14.6786,14.6786,14.6235,14.6357,39600.0
2009-01-30 13:20:00,23.89,23.94,23.89,23.93,7600.0,14.6357,14.6663,14.6357,14.6602,7600.0
2009-01-30 13:25:00,23.9,23.9,23.76,23.81,18100.0,14.6418,14.6418,14.5561,14.5867,18100.0
2009-01-30 13:30:00,23.81,23.81,23.73,23.76,19500.0,14.5867,14.5867,14.5377,14.5561,19500.0
2009-01-30 13:35:00,23.77,23.78,23.73,23.73,10500.0,14.5622,14.5683,14.5377,14.5377,10500.0
2009-01-30 13:40:00,23.71,23.75,23.65,23.72,8100.0,14.5254,14.5499,14.4887,14.5316,8100.0
2009-01-30 13:45:00,23.72,23.73,23.68,23.69,61300.0,14.5316,14.5377,14.5071,14.5132,61300.0
2009-01-30 13:50:00,23.71,23.74,23.7,23.7,33400.0,14.5254,14.5438,14.5193,14.5193,33400.0
2009-01-30 13:55:00,23.69,23.76,23.68,23.73,82400.0,14.5132,14.5561,14.5071,14.5377,82400.0
2009-01-30 14:00:00,23.72,23.78,23.72,23.76,12200.0,14.5316,14.5683,14.5316,14.5561,12200.0
2009-01-30 14:05:00,23.77,23.78,23.69,23.71,24400.0,14.5622,14.5683,14.5132,14.5254,24400.0
2009-01-30 14:10:00,23.7,23.76,23.68,23.73,15200.0,14.5193,14.5561,14.5071,14.5377,15200.0
2009-01-30 14:15:00,23.72,23.73,23.68,23.71,15700.0,14.5316,14.5377,14.5071,14.5254,15700.0
2009-01-30 14:20:00,23.71,23.71,23.65,23.67,12100.0,14.5254,14.5254,14.4887,14.5009,12100.0
2009-01-30 14:25:00,23.69,23.79,23.69,23.76,9000.0,14.5132,14.5745,14.5132,14.5561,9000.0
2009-01-30 14:30:00,23.76,23.79,23.71,23.73,13800.0,14.5561,14.5745,14.5254,14.5377,13800.0
2009-01-30 14:35:00,23.74,23.77,23.74,23.75,27600.0,14.5438,14.5622,14.5438,14.5499,27600.0
2009-01-30 14:40:00,23.74,23.75,23.71,23.72,8100.0,14.5438,14.5499,14.5254,14.5316,8100.0
2009-01-30 14:45:00,23.71,23.72,23.7,23.71,14600.0,14.5254,14.5316,14.5193,14.5254,14600.0
2009-01-30 14:50:00,23.7,23.7,23.64,23.64,18000.0,14.5193,14.5193,14.4826,14.4826,18000.0
2009-01-30 14:55:00,23.65,23.71,23.64,23.68,7100.0,14.4887,14.5254,14.4826,14.5071,7100.0
2009-01-30 15:00:00,23.68,23.73,23.68,23.68,18200.0,14.5071,14.5377,14.5071,14.5071,18200.0
2009-01-30 15:05:00,23.69,23.72,23.67,23.69,18500.0,14.5132,14.5316,14.5009,14.5132,18500.0
2009-01-30 15:10:00,23.67,23.76,23.66,23.73,15700.0,14.5009,14.5561,14.4948,14.5377,15700.0
2009-01-30 15:15:00,23.75,23.75,23.64,23.64,16800.0,14.5499,14.5499,14.4826,14.4826,16800.0
2009-01-30 15:20:00,23.63,23.63,23.58,23.59,10500.0,14.4764,14.4764,14.4458,14.4519,10500.0
2009-01-30 15:25:00,23.59,23.64,23.57,23.58,18700.0,14.4519,14.4826,14.4397,14.4458,18700.0
2009-01-30 15:30:00,23.58,23.58,23.49,23.51,44500.0,14.4458,14.4458,14.3907,14.4029,44500.0
2009-01-30 15:35:00,23.51,23.61,23.51,23.52,133800.0,14.4029,14.4642,14.4029,14.409,133800.0
2009-01-30 15:40:00,23.52,23.6,23.51,23.58,57800.0,14.409,14.4581,14.4029,14.4458,57800.0
2009-01-30 15:45:00,23.58,23.66,23.55,23.63,30100.0,14.4458,14.4948,14.4274,14.4764,30100.0
2009-01-30 15:50:00,23.63,23.63,23.57,23.58,32800.0,14.4764,14.4764,14.4397,14.4458,32800.0
2009-01-30 15:55:00,23.59,23.64,23.55,23.62,49800.0,14.4519,14.4826,14.4274,14.4703,49800.0
2009-02-02 09:30:00,22.75,23.18,22.75,23.14,40400.0,13.9373,14.2007,13.9373,14.1762,40400.0
2009-02-02 09:35:00,23.12,23.19,23.12,23.17,11700.0,14.164,14.2069,14.164,14.1946,11700.0
2009-02-02 09:40:00,23.16,23.18,23.1,23.17,11700.0,14.1885,14.2007,14.1517,14.1946,11700.0
2009-02-02 09:45:00,23.18,23.2,23.14,23.15,7300.0,14.2007,14.213,14.1762,14.1824,7300.0
2009-02-02 09:50:00,23.15,23.18,23.11,23.11,5500.0,14.1824,14.2007,14.1579,14.1579,5500.0
2009-02-02 09:55:00,23.11,23.13,23.11,23.13,6300.0,14.1579,14.1701,14.1579,14.1701,6300.0
2009-02-02 10:00:00,23.13,23.22,23.13,23.22,24700.0,14.1701,14.2253,14.1701,14.2253,24700.0
2009-02-02 10:05:00,23.2,23.32,23.19,23.3,16500.0,14.213,14.2865,14.2069,14.2743,16500.0
2009-02-02 10:10:00,23.3,23.33,23.29,23.33,7700.0,14.2743,14.2926,14.2681,14.2926,7700.0
2009-02-02 10:15:00,23.34,23.42,23.34,23.4,10100.0,14.2988,14.3478,14.2988,14.3355,10100.0
2009-02-02 10:20:00,23.4,23.41,23.38,23.38,8300.0,14.3355,14.3417,14.3233,14.3233,8300.0
2009-02-02 10:25:00,23.38,23.38,23.33,23.33,2700.0,14.3233,14.3233,14.2926,14.2926,2700.0
2009-02-02 10:30:00,23.35,23.35,23.28,23.28,2700.0,14.3049,14.3049,14.262,14.262,2700.0
2009-02-02 10:35:00,23.28,23.36,23.28,23.33,14600.0,14.262,14.311,14.262,14.2926,14600.0
2009-02-02 10:40:00,23.3,23.31,23.23,23.23,5900.0,14.2743,14.2804,14.2314,14.2314,5900.0
2009-02-02 10:45:00,23.24,23.25,23.21,23.23,6200.0,14.2375,14.2436,14.2191,14.2314,6200.0
2009-02-02 10:50:00,23.22,23.26,23.22,23.23,7800.0,14.2253,14.2498,14.2253,14.2314,7800.0
2009-02-02 10:55:00,23.24,23.28,23.24,23.28,4500.0,14.2375,14.262,14.2375,14.262,4500.0
2009-02-02 11:00:00,23.26,23.27,23.25,23.26,6800.0,14.2498,14.2559,14.2436,14.2498,6800.0
2009-02-02 11:05:00,23.25,23.26,23.2,23.2,15800.0,14.2436,14.2498,14.213,14.213,15800.0
2009-02-02 11:10:00,23.21,23.22,23.2,23.2,11600.0,14.2191,14.2253,14.213,14.213,11600.0
2009-02-02 11:15:00,23.19,23.23,23.19,23.22,33800.0,14.2069,14.2314,14.2069,14.2253,33800.0
2009-02-02 11:20:00,23.21,23.22,23.17,23.2,20700.0,14.2191,14.2253,14.1946,14.213,20700.0
2009-02-02 11:25:00,23.21,23.22,23.21,23.22,2000.0,14.2191,14.2253,14.2191,14.2253,2000.0
2009-02-02 11:30:00,23.24,23.3,23.24,23.3,8000.0,14.2375,14.2743,14.2375,14.2743,8000.0
2009-02-02 11:35:00,23.3,23.3,23.25,23.25,10700.0,14.2743,14.2743,14.2436,14.2436,10700.0
2009-02-02 11:40:00,23.23,23.24,23.2,23.24,4700.0,14.2314,14.2375,14.213,14.2375,4700.0
2009-02-02 11:45:00,23.27,23.31,23.26,23.31,16800.0,14.2559,14.2804,14.2498,14.2804,16800.0
2009-02-02 11:50:00,23.3,23.31,23.28,23.31,2700.0,14.2743,14.2804,14.262,14.2804,2700.0
2009-02-02 11:55:00,23.29,23.31,23.27,23.27,2800.0,14.2681,14.2804,14.2559,14.2559,2800.0
2009-02-02 12:00:00,23.28,23.35,23.28,23.33,4400.0,14.262,14.3049,14.262,14.2926,4400.0
2009-02-02 12:05:00,23.31,23.32,23.29,23.32,8000.0,14.2804,14.2865,14.2681,14.2865,8000.0
2009-02-02 12:10:00,23.3,23.32,23.29,23.31,2300.0,14.2743,14.2865,14.2681,14.2804,2300.0
2009-02-02 12:15:00,23.31,23.35,23.3,23.35,1800.0,14.2804,14.3049,14.2743,14.3049,1800.0
2009-02-02 12:20:00,23.35,23.35,23.33,23.33,2000.0,14.3049,14.3049,14.2926,14.2926,2000.0
2009-02-02 12:25:00,23.34,23.41,23.34,23.41,16600.0,14.2988,14.3417,14.2988,14.3417,16600.0
2009-02-02 12:30:00,23.41,23.5,23.41,23.49,6200.0,14.3417,14.3968,14.3417,14.3907,6200.0
2009-02-02 12:35:00,23.49,23.53,23.48,23.53,7200.0,14.3907,14.4152,14.3845,14.4152,7200.0
2009-02-02 12:40:00,23.54,23.54,23.5,23.5,3300.0,14.4213,14.4213,14.3968,14.3968,3300.0
2009-02-02 12:45:00,23.51,23.55,23.51,23.53,4200.0,14.4029,14.4274,14.4029,14.4152,4200.0
2009-02-02 12:50:00,23.5,23.5,23.48,23.48,300.0,14.3968,14.3968,14.3845,14.3845,300.0
2009-02-02 12:55:00,23.49,23.53,23.49,23.51,3400.0,14.3907,14.4152,14.3907,14.4029,3400.0
2009-02-02 13:00:00,23.47,23.48,23.47,23.48,1600.0,14.3784,14.3845,14.3784,14.3845,1600.0
2009-02-02 13:05:00,23.47,23.48,23.46,23.46,3300.0,14.3784,14.3845,14.3723,14.3723,3300.0
2009-02-02 13:10:00,23.43,23.43,23.43,23.43,400.0,14.3539,14.3539,14.3539,14.3539,400.0
2009-02-02 13:15:00,23.36,23.39,23.36,23.39,14200.0,14.311,14.3294,14.311,14.3294,14200.0
2009-02-02 13:20:00,23.4,23.4,23.36,23.36,2700.0,14.3355,14.3355,14.311,14.311,2700.0
2009-02-02 13:25:00,23.34,23.36,23.34,23.36,700.0,14.2988,14.311,14.2988,14.311,700.0
2009-02-02 13:30:00,23.36,23.39,23.36,23.38,5300.0,14.311,14.3294,14.311,14.3233,5300.0
2009-02-02 13:35:00,23.4,23.41,23.39,23.39,4500.0,14.3355,14.3417,14.3294,14.3294,4500.0
2009-02-02 13:40:00,23.39,23.42,23.38,23.38,2600.0,14.3294,14.3478,14.3233,14.3233,2600.0
2009-02-02 13:45:00,23.4,23.42,23.38,23.38,3000.0,14.3355,14.3478,14.3233,14.3233,3000.0
2009-02-02 13:50:00,23.37,23.37,23.32,23.32,7400.0,14.3171,14.3171,14.2865,14.2865,7400.0
2009-02-02 13:55:00,23.3,23.3,23.27,23.29,7800.0,14.2743,14.2743,14.2559,14.2681,7800.0
2009-02-02 14:00:00,23.28,23.3,23.26,23.27,8300.0,14.262,14.2743,14.2498,14.2559,8300.0
2009-02-02 14:05:00,23.28,23.32,23.28,23.31,32400.0,14.262,14.2865,14.262,14.2804,32400.0
2009-02-02 14:10:00,23.31,23.32,23.29,23.32,5700.0,14.2804,14.2865,14.2681,14.2865,5700.0
2009-02-02 14:15:00,23.33,23.35,23.32,23.35,4400.0,14.2926,14.3049,14.2865,14.3049,4400.0
2009-02-02 14:20:00,23.35,23.35,23.28,23.28,2600.0,14.3049,14.3049,14.262,14.262,2600.0
2009-02-02 14:25:00,23.25,23.28,23.22,23.28,10900.0,14.2436,14.262,14.2253,14.262,10900.0
2009-02-02 14:30:00,23.28,23.29,23.25,23.26,8900.0,14.262,14.2681,14.2436,14.2498,8900.0
2009-02-02 14:35:00,23.24,23.27,23.23,23.25,8000.0,14.2375,14.2559,14.2314,14.2436,8000.0
2009-02-02 14:40:00,23.24,23.3,23.24,23.3,24100.0,14.2375,14.2743,14.2375,14.2743,24100.0
2009-02-02 14:45:00,23.29,23.29,23.24,23.25,7000.0,14.2681,14.2681,14.2375,14.2436,7000.0
2009-02-02 14:50:00,23.23,23.25,23.22,23.25,16300.0,14.2314,14.2436,14.2253,14.2436,16300.0
2009-02-02 14:55:00,23.25,23.26,23.22,23.22,4700.0,14.2436,14.2498,14.2253,14.2253,4700.0
2009-02-02 15:00:00,23.23,23.25,23.2,23.25,24000.0,14.2314,14.2436,14.213,14.2436,24000.0
2009-02-02 15:05:00,23.28,23.3,23.27,23.3,14900.0,14.262,14.2743,14.2559,14.2743,14900.0
2009-02-02 15:10:00,23.3,23.3,23.29,23.3,40100.0,14.2743,14.2743,14.2681,14.2743,40100.0
2009-02-02 15:15:00,23.3,23.35,23.3,23.35,37000.0,14.2743,14.3049,14.2743,14.3049,37000.0
2009-02-02 15:20:00,23.35,23.38,23.32,23.33,24600.0,14.3049,14.3233,14.2865,14.2926,24600.0
2009-02-02 15:25:00,23.35,23.38,23.35,23.37,11700.0,14.3049,14.3233,14.3049,14.3171,11700.0
2009-02-02 15:30:00,23.4,23.45,23.4,23.43,8800.0,14.3355,14.3662,14.3355,14.3539,8800.0
2009-02-02 15:35:00,23.44,23.47,23.41,23.43,13300.0,14.36,14.3784,14.3417,14.3539,13300.0
2009-02-02 15:40:00,23.45,23.53,23.45,23.46,13900.0,14.3662,14.4152,14.3662,14.3723,13900.0
2009-02-02 15:45:00,23.47,23.48,23.42,23.43,11200.0,14.3784,14.3845,14.3478,14.3539,11200.0
2009-02-02 15:50:00,23.43,23.47,23.39,23.43,89400.0,14.3539,14.3784,14.3294,14.3539,89400.0
2009-02-02 15:55:00,23.42,23.42,23.38,23.42,38000.0,14.3478,14.3478,14.3233,14.3478,38000.0
2009-02-03 09:30:00,23.7,23.73,23.67,23.69,13000.0,14.5193,14.5377,14.5009,14.5132,13000.0
2009-02-03 09:35:00,23.64,23.64,23.62,23.62,1300.0,14.4826,14.4826,14.4703,14.4703,1300.0
2009-02-03 09:40:00,23.6,23.61,23.58,23.59,2200.0,14.4581,14.4642,14.4458,14.4519,2200.0
2009-02-03 09:45:00,23.56,23.56,23.5,23.51,4500.0,14.4335,14.4335,14.3968,14.4029,4500.0
2009-02-03 09:50:00,23.53,23.54,23.49,23.51,11500.0,14.4152,14.4213,14.3907,14.4029,11500.0
2009-02-03 09:55:00,23.5,23.53,23.5,23.52,3300.0,14.3968,14.4152,14.3968,14.409,3300.0
2009-02-03 10:00:00,23.54,23.61,23.53,23.55,10800.0,14.4213,14.4642,14.4152,14.4274,10800.0
2009-02-03 10:05:00,23.56,23.73,23.56,23.71,18500.0,14.4335,14.5377,14.4335,14.5254,18500.0
2009-02-03 10:10:00,23.73,23.75,23.68,23.71,2800.0,14.5377,14.5499,14.5071,14.5254,2800.0
2009-02-03 10:15:00,23.69,23.75,23.63,23.63,10500.0,14.5132,14.5499,14.4764,14.4764,10500.0
2009-02-03 10:20:00,23.63,23.68,23.62,23.67,3900.0,14.4764,14.5071,14.4703,14.5009,3900.0
2009-02-03 10:25:00,23.68,23.74,23.65,23.72,3300.0,14.5071,14.5438,14.4887,14.5316,3300.0
2009-02-03 10:30:00,23.7,23.74,23.7,23.7,2800.0,14.5193,14.5438,14.5193,14.5193,2800.0
2009-02-03 10:35:00,23.73,23.78,23.71,23.71,6500.0,14.5377,14.5683,14.5254,14.5254,6500.0
2009-02-03 10:40:00,23.72,23.78,23.72,23.76,20400.0,14.5316,14.5683,14.5316,14.5561,20400.0
2009-02-03 10:45:00,23.76,23.83,23.76,23.83,22200.0,14.5561,14.599,14.5561,14.599,22200.0
2009-02-03 10:50:00,23.83,23.83,23.75,23.77,8000.0,14.599,14.599,14.5499,14.5622,8000.0
2009-02-03 10:55:00,23.76,23.77,23.74,23.74,2300.0,14.5561,14.5622,14.5438,14.5438,2300.0
2009-02-03 11:00:00,23.79,23.82,23.78,23.82,8300.0,14.5745,14.5928,14.5683,14.5928,8300.0
2009-02-03 11:05:00,23.84,23.89,23.84,23.88,2200.0,14.6051,14.6357,14.6051,14.6296,2200.0
2009-02-03 11:10:00,23.93,23.93,23.93,23.93,300.0,14.6602,14.6602,14.6602,14.6602,300.0
2009-02-03 11:15:00,23.93,23.93,23.9,23.91,4300.0,14.6602,14.6602,14.6418,14.648,4300.0
2009-02-03 11:20:00,23.94,23.98,23.94,23.98,4500.0,14.6663,14.6909,14.6663,14.6909,4500.0
2009-02-03 11:25:00,23.97,23.99,23.95,23.96,6600.0,14.6847,14.697,14.6725,14.6786,6600.0
2009-02-03 11:30:00,23.95,23.97,23.95,23.95,1400.0,14.6725,14.6847,14.6725,14.6725,1400.0
2009-02-03 11:35:00,23.97,23.97,23.89,23.91,39900.0,14.6847,14.6847,14.6357,14.648,39900.0
2009-02-03 11:40:00,23.91,23.91,23.88,23.9,3100.0,14.648,14.648,14.6296,14.6418,3100.0
2009-02-03 11:45:00,23.89,23.9,23.89,23.9,4900.0,14.6357,14.6418,14.6357,14.6418,4900.0
2009-02-03 11:50:00,23.88,23.91,23.87,23.91,11400.0,14.6296,14.648,14.6235,14.648,11400.0
2009-02-03 11:55:00,23.91,23.92,23.87,23.88,30900.0,14.648,14.6541,14.6235,14.6296,30900.0
2009-02-03 12:00:00,23.88,23.89,23.86,23.89,8500.0,14.6296,14.6357,14.6173,14.6357,8500.0
2009-02-03 12:05:00,23.9,23.9,23.88,23.88,4800.0,14.6418,14.6418,14.6296,14.6296,4800.0
2009-02-03 12:10:00,23.86,23.87,23.83,23.87,9900.0,14.6173,14.6235,14.599,14.6235,9900.0
2009-02-03 12:15:00,23.88,23.89,23.81,23.83,1800.0,14.6296,14.6357,14.5867,14.599,1800.0
2009-02-03 12:20:00,23.82,23.83,23.81,23.81,4000.0,14.5928,14.599,14.5867,14.5867,4000.0
2009-02-03 12:25:00,23.84,23.84,23.83,23.83,500.0,14.6051,14.6051,14.599,14.599,500.0
2009-02-03 12:30:00,23.83,23.88,23.83,23.88,500.0,14.599,14.6296,14.599,14.6296,500.0
2009-02-03 12:35:00,23.86,23.87,23.83,23.85,7400.0,14.6173,14.6235,14.599,14.6112,7400.0
2009-02-03 12:40:00,23.84,23.86,23.82,23.86,1800.0,14.6051,14.6173,14.5928,14.6173,1800.0
2009-02-03 12:45:00,23.85,23.85,23.85,23.85,7900.0,14.6112,14.6112,14.6112,14.6112,7900.0
2009-02-03 12:50:00,23.83,23.85,23.83,23.83,1800.0,14.599,14.6112,14.599,14.599,1800.0
2009-02-03 12:55:00,23.81,23.81,23.78,23.79,2000.0,14.5867,14.5867,14.5683,14.5745,2000.0
2009-02-03 13:00:00,23.73,23.74,23.73,23.74,700.0,14.5377,14.5438,14.5377,14.5438,700.0
2009-02-03 13:05:00,23.73,23.75,23.73,23.75,7500.0,14.5377,14.5499,14.5377,14.5499,7500.0
2009-02-03 13:10:00,23.74,23.77,23.74,23.77,2800.0,14.5438,14.5622,14.5438,14.5622,2800.0
2009-02-03 13:15:00,23.79,23.81,23.79,23.81,1600.0,14.5745,14.5867,14.5745,14.5867,1600.0
2009-02-03 13:20:00,23.82,23.82,23.78,23.78,1600.0,14.5928,14.5928,14.5683,14.5683,1600.0
2009-02-03 13:25:00,23.79,23.79,23.74,23.76,1900.0,14.5745,14.5745,14.5438,14.5561,1900.0
2009-02-03 13:30:00,23.74,23.77,23.74,23.77,900.0,14.5438,14.5622,14.5438,14.5622,900.0
2009-02-03 13:35:00,23.77,23.84,23.77,23.84,9200.0,14.5622,14.6051,14.5622,14.6051,9200.0
2009-02-03 13:40:00,23.84,23.85,23.83,23.83,5200.0,14.6051,14.6112,14.599,14.599,5200.0
2009-02-03 13:45:00,23.83,23.86,23.8,23.82,5600.0,14.599,14.6173,14.5806,14.5928,5600.0
2009-02-03 13:50:00,23.79,23.81,23.77,23.81,2100.0,14.5745,14.5867,14.5622,14.5867,2100.0
2009-02-03 13:55:00,23.79,23.84,23.79,23.84,11900.0,14.5745,14.6051,14.5745,14.6051,11900.0
2009-02-03 14:00:00,23.85,23.86,23.83,23.83,6000.0,14.6112,14.6173,14.599,14.599,6000.0
2009-02-03 14:05:00,23.81,23.94,23.81,23.94,14000.0,14.5867,14.6663,14.5867,14.6663,14000.0
2009-02-03 14:10:00,23.94,24.0,23.93,24.0,10900.0,14.6663,14.7031,14.6602,14.7031,10900.0
2009-02-03 14:15:00,24.02,24.09,24.02,24.07,6200.0,14.7154,14.7582,14.7154,14.746,6200.0
2009-02-03 14:20:00,24.05,24.08,24.05,24.06,4000.0,14.7337,14.7521,14.7337,14.7399,4000.0
2009-02-03 14:25:00,24.07,24.08,24.05,24.05,2700.0,14.746,14.7521,14.7337,14.7337,2700.0
2009-02-03 14:30:00,24.02,24.07,24.02,24.06,9200.0,14.7154,14.746,14.7154,14.7399,9200.0
2009-02-03 14:35:00,24.06,24.1,24.06,24.1,3300.0,14.7399,14.7644,14.7399,14.7644,3300.0
2009-02-03 14:40:00,24.1,24.13,24.1,24.13,18900.0,14.7644,14.7827,14.7644,14.7827,18900.0
2009-02-03 14:45:00,24.11,24.14,24.11,24.14,6000.0,14.7705,14.7889,14.7705,14.7889,6000.0
2009-02-03 14:50:00,24.12,24.13,24.09,24.09,2600.0,14.7766,14.7827,14.7582,14.7582,2600.0
2009-02-03 14:55:00,24.08,24.1,24.05,24.1,4200.0,14.7521,14.7644,14.7337,14.7644,4200.0
2009-02-03 15:00:00,24.09,24.11,24.06,24.06,11400.0,14.7582,14.7705,14.7399,14.7399,11400.0
2009-02-03 15:05:00,24.06,24.13,24.06,24.13,8700.0,14.7399,14.7827,14.7399,14.7827,8700.0
2009-02-03 15:10:00,24.17,24.2,24.17,24.19,9100.0,14.8073,14.8256,14.8073,14.8195,9100.0
2009-02-03 15:15:00,24.2,24.21,24.18,24.19,6200.0,14.8256,14.8318,14.8134,14.8195,6200.0
2009-02-03 15:20:00,24.19,24.22,24.15,24.21,8400.0,14.8195,14.8379,14.795,14.8318,8400.0
2009-02-03 15:25:00,24.21,24.24,24.2,24.21,16800.0,14.8318,14.8501,14.8256,14.8318,16800.0
2009-02-03 15:30:00,24.21,24.23,24.18,24.18,10900.0,14.8318,14.844,14.8134,14.8134,10900.0
2009-02-03 15:35:00,24.18,24.18,24.11,24.15,24300.0,14.8134,14.8134,14.7705,14.795,24300.0
2009-02-03 15:40:00,24.15,24.16,24.08,24.08,11100.0,14.795,14.8011,14.7521,14.7521,11100.0
2009-02-03 15:45:00,24.08,24.13,24.08,24.11,9100.0,14.7521,14.7827,14.7521,14.7705,9100.0
2009-02-03 15:50:00,24.11,24.14,24.11,24.13,20300.0,14.7705,14.7889,14.7705,14.7827,20300.0
2009-02-03 15:55:00,24.14,24.14,24.05,24.06,61400.0,14.7889,14.7889,14.7337,14.7399,61400.0
2009-02-04 09:30:00,24.13,24.13,24.05,24.05,12800.0,14.7827,14.7827,14.7337,14.7337,12800.0
2009-02-04 09:35:00,24.04,24.05,24.0,24.04,1200.0,14.7276,14.7337,14.7031,14.7276,1200.0
2009-02-04 09:40:00,24.05,24.11,24.05,24.11,2300.0,14.7337,14.7705,14.7337,14.7705,2300.0
2009-02-04 09:45:00,24.13,24.13,24.1,24.11,11900.0,14.7827,14.7827,14.7644,14.7705,11900.0
2009-02-04 09:50:00,24.1,24.17,24.09,24.17,5300.0,14.7644,14.8073,14.7582,14.8073,5300.0
2009-02-04 09:55:00,24.18,24.23,24.18,24.21,16100.0,14.8134,14.844,14.8134,14.8318,16100.0
2009-02-04 10:00:00,24.21,24.33,24.21,24.31,15400.0,14.8318,14.9053,14.8318,14.893,15400.0
2009-02-04 10:05:00,24.32,24.39,24.32,24.38,12500.0,14.8991,14.942,14.8991,14.9359,12500.0
2009-02-04 10:10:00,24.38,24.47,24.38,24.46,66600.0,14.9359,14.991,14.9359,14.9849,66600.0
2009-02-04 10:15:00,24.47,24.51,24.45,24.45,87800.0,14.991,15.0155,14.9788,14.9788,87800.0
2009-02-04 10:20:00,24.45,24.45,24.42,24.43,72300.0,14.9788,14.9788,14.9604,14.9665,72300.0
2009-02-04 10:25:00,24.42,24.46,24.42,24.44,27800.0,14.9604,14.9849,14.9604,14.9727,27800.0
2009-02-04 10:30:00,24.43,24.52,24.43,24.51,18800.0,14.9665,15.0217,14.9665,15.0155,18800.0
2009-02-04 10:35:00,24.51,24.54,24.48,24.48,13800.0,15.0155,15.0339,14.9972,14.9972,13800.0
2009-02-04 10:40:00,24.45,24.45,24.43,24.45,1800.0,14.9788,14.9788,14.9665,14.9788,1800.0
2009-02-04 10:45:00,24.47,24.47,24.42,24.43,7300.0,14.991,14.991,14.9604,14.9665,7300.0
2009-02-04 10:50:00,24.43,24.44,24.42,24.43,15100.0,14.9665,14.9727,14.9604,14.9665,15100.0
2009-02-04 10:55:00,24.43,24.45,24.43,24.43,6100.0,14.9665,14.9788,14.9665,14.9665,6100.0
2009-02-04 11:00:00,24.42,24.44,24.42,24.43,9200.0,14.9604,14.9727,14.9604,14.9665,9200.0
2009-02-04 11:05:00,24.43,24.44,24.39,24.4,25000.0,14.9665,14.9727,14.942,14.9482,25000.0
2009-02-04 11:10:00,24.4,24.4,24.36,24.37,1700.0,14.9482,14.9482,14.9237,14.9298,1700.0
2009-02-04 11:15:00,24.35,24.35,24.28,24.32,33200.0,14.9175,14.9175,14.8746,14.8991,33200.0
2009-02-04 11:20:00,24.32,24.32,24.3,24.32,6300.0,14.8991,14.8991,14.8869,14.8991,6300.0
2009-02-04 11:25:00,24.35,24.37,24.29,24.3,9800.0,14.9175,14.9298,14.8808,14.8869,9800.0
2009-02-04 11:30:00,24.3,24.32,24.27,24.32,13000.0,14.8869,14.8991,14.8685,14.8991,13000.0
2009-02-04 11:35:00,24.33,24.33,24.29,24.29,7600.0,14.9053,14.9053,14.8808,14.8808,7600.0
2009-02-04 11:40:00,24.28,24.31,24.27,24.29,2500.0,14.8746,14.893,14.8685,14.8808,2500.0
2009-02-04 11:45:00,24.25,24.26,24.23,24.26,3000.0,14.8563,14.8624,14.844,14.8624,3000.0
2009-02-04 11:50:00,24.26,24.28,24.26,24.28,400.0,14.8624,14.8746,14.8624,14.8746,400.0
2009-02-04 11:55:00,24.27,24.3,24.27,24.29,3400.0,14.8685,14.8869,14.8685,14.8808,3400.0
2009-02-04 12:00:00,24.27,24.32,24.27,24.32,2500.0,14.8685,14.8991,14.8685,14.8991,2500.0
2009-02-04 12:05:00,24.32,24.32,24.31,24.32,17900.0,14.8991,14.8991,14.893,14.8991,17900.0
2009-02-04 12:10:00,24.32,24.32,24.3,24.31,5400.0,14.8991,14.8991,14.8869,14.893,5400.0
2009-02-04 12:15:00,24.31,24.31,24.3,24.3,6300.0,14.893,14.893,14.8869,14.8869,6300.0
2009-02-04 12:20:00,24.31,24.32,24.25,24.26,7300.0,14.893,14.8991,14.8563,14.8624,7300.0
2009-02-04 12:25:00,24.26,24.27,24.26,24.27,2800.0,14.8624,14.8685,14.8624,14.8685,2800.0
2009-02-04 12:30:00,24.25,24.27,24.25,24.27,700.0,14.8563,14.8685,14.8563,14.8685,700.0
2009-02-04 12:35:00,24.25,24.25,24.25,24.25,300.0,14.8563,14.8563,14.8563,14.8563,300.0
2009-02-04 12:40:00,24.25,24.26,24.25,24.26,1800.0,14.8563,14.8624,14.8563,14.8624,1800.0
2009-02-04 12:45:00,24.26,24.28,24.26,24.27,8600.0,14.8624,14.8746,14.8624,14.8685,8600.0
2009-02-04 12:50:00,24.26,24.26,24.23,24.25,3100.0,14.8624,14.8624,14.844,14.8563,3100.0
2009-02-04 12:55:00,24.24,24.25,24.2,24.21,14700.0,14.8501,14.8563,14.8256,14.8318,14700.0
2009-02-04 13:00:00,24.21,24.21,24.21,24.21,0.0,14.8318,14.8318,14.8318,14.8318,0.0
2009-02-04 13:05:00,24.17,24.17,24.15,24.15,200.0,14.8073,14.8073,14.795,14.795,200.0
2009-02-04 13:10:00,24.18,24.18,24.17,24.18,1500.0,14.8134,14.8134,14.8073,14.8134,1500.0
2009-02-04 13:15:00,24.16,24.16,24.15,24.15,1900.0,14.8011,14.8011,14.795,14.795,1900.0
2009-02-04 13:20:00,24.16,24.17,24.16,24.17,4100.0,14.8011,14.8073,14.8011,14.8073,4100.0
2009-02-04 13:25:00,24.17,24.21,24.17,24.21,3800.0,14.8073,14.8318,14.8073,14.8318,3800.0
2009-02-04 13:30:00,24.2,24.22,24.19,24.19,8300.0,14.8256,14.8379,14.8195,14.8195,8300.0
2009-02-04 13:35:00,24.17,24.17,24.1,24.1,4600.0,14.8073,14.8073,14.7644,14.7644,4600.0
2009-02-04 13:40:00,24.11,24.11,24.08,24.09,6600.0,14.7705,14.7705,14.7521,14.7582,6600.0
2009-02-04 13:45:00,24.05,24.05,24.0,24.0,4700.0,14.7337,14.7337,14.7031,14.7031,4700.0
2009-02-04 13:50:00,24.0,24.01,23.92,23.95,8200.0,14.7031,14.7092,14.6541,14.6725,8200.0
2009-02-04 13:55:00,23.94,24.02,23.92,24.02,12400.0,14.6663,14.7154,14.6541,14.7154,12400.0
2009-02-04 14:00:00,23.99,24.02,23.97,24.02,14800.0,14.697,14.7154,14.6847,14.7154,14800.0
2009-02-04 14:05:00,24.0,24.0,23.93,23.93,17300.0,14.7031,14.7031,14.6602,14.6602,17300.0
2009-02-04 14:10:00,23.94,23.99,23.93,23.99,30100.0,14.6663,14.697,14.6602,14.697,30100.0
2009-02-04 14:15:00,23.97,23.99,23.95,23.96,3700.0,14.6847,14.697,14.6725,14.6786,3700.0
2009-02-04 14:20:00,23.97,23.99,23.89,23.9,4300.0,14.6847,14.697,14.6357,14.6418,4300.0
2009-02-04 14:25:00,23.87,23.94,23.87,23.94,21800.0,14.6235,14.6663,14.6235,14.6663,21800.0
2009-02-04 14:30:00,23.92,23.93,23.9,23.91,3600.0,14.6541,14.6602,14.6418,14.648,3600.0
2009-02-04 14:35:00,23.92,23.99,23.92,23.99,7200.0,14.6541,14.697,14.6541,14.697,7200.0
2009-02-04 14:40:00,23.99,24.01,23.97,23.97,7700.0,14.697,14.7092,14.6847,14.6847,7700.0
2009-02-04 14:45:00,23.97,24.01,23.93,23.97,23900.0,14.6847,14.7092,14.6602,14.6847,23900.0
2009-02-04 14:50:00,23.97,23.99,23.93,23.94,2200.0,14.6847,14.697,14.6602,14.6663,2200.0
2009-02-04 14:55:00,23.93,24.04,23.9,24.02,4900.0,14.6602,14.7276,14.6418,14.7154,4900.0
2009-02-04 15:00:00,24.03,24.04,23.98,24.04,9800.0,14.7215,14.7276,14.6909,14.7276,9800.0
2009-02-04 15:05:00,24.06,24.07,24.01,24.05,6900.0,14.7399,14.746,14.7092,14.7337,6900.0
2009-02-04 15:10:00,24.05,24.05,23.97,23.97,4500.0,14.7337,14.7337,14.6847,14.6847,4500.0
2009-02-04 15:15:00,23.99,24.04,23.98,24.03,10500.0,14.697,14.7276,14.6909,14.7215,10500.0
2009-02-04 15:20:00,24.0,24.01,23.94,23.96,3000.0,14.7031,14.7092,14.6663,14.6786,3000.0
2009-02-04 15:25:00,23.96,24.03,23.96,23.99,5900.0,14.6786,14.7215,14.6786,14.697,5900.0
2009-02-04 15:30:00,23.99,24.0,23.95,23.97,8800.0,14.697,14.7031,14.6725,14.6847,8800.0
2009-02-04 15:35:00,23.97,24.0,23.96,23.98,13400.0,14.6847,14.7031,14.6786,14.6909,13400.0
2009-02-04 15:40:00,23.99,24.02,23.98,23.98,5600.0,14.697,14.7154,14.6909,14.6909,5600.0
2009-02-04 15:45:00,24.0,24.02,23.98,23.98,7500.0,14.7031,14.7154,14.6909,14.6909,7500.0
2009-02-04 15:50:00,23.97,24.0,23.97,24.0,20200.0,14.6847,14.7031,14.6847,14.7031,20200.0
2009-02-04 15:55:00,24.0,24.0,23.96,23.96,12600.0,14.7031,14.7031,14.6786,14.6786,12600.0
2009-02-05 09:30:00,23.79,23.93,23.79,23.88,5600.0,14.5745,14.6602,14.5745,14.6296,5600.0
2009-02-05 09:35:00,23.84,23.84,23.8,23.83,9700.0,14.6051,14.6051,14.5806,14.599,9700.0
2009-02-05 09:40:00,23.85,23.87,23.85,23.87,900.0,14.6112,14.6235,14.6112,14.6235,900.0
2009-02-05 09:45:00,23.92,23.92,23.83,23.83,1000.0,14.6541,14.6541,14.599,14.599,1000.0
2009-02-05 09:50:00,23.78,23.78,23.7,23.7,1000.0,14.5683,14.5683,14.5193,14.5193,1000.0
2009-02-05 09:55:00,23.67,23.68,23.66,23.68,3600.0,14.5009,14.5071,14.4948,14.5071,3600.0
2009-02-05 10:00:00,23.67,23.73,23.64,23.73,3800.0,14.5009,14.5377,14.4826,14.5377,3800.0
2009-02-05 10:05:00,23.74,23.74,23.69,23.69,1200.0,14.5438,14.5438,14.5132,14.5132,1200.0
2009-02-05 10:10:00,23.69,23.73,23.69,23.73,2000.0,14.5132,14.5377,14.5132,14.5377,2000.0
2009-02-05 10:15:00,23.72,23.74,23.72,23.74,2700.0,14.5316,14.5438,14.5316,14.5438,2700.0
2009-02-05 10:20:00,23.76,23.76,23.76,23.76,300.0,14.5561,14.5561,14.5561,14.5561,300.0
2009-02-05 10:25:00,23.76,23.77,23.71,23.71,1600.0,14.5561,14.5622,14.5254,14.5254,1600.0
2009-02-05 10:30:00,23.71,23.75,23.67,23.75,5900.0,14.5254,14.5499,14.5009,14.5499,5900.0
2009-02-05 10:35:00,23.78,23.78,23.73,23.77,2300.0,14.5683,14.5683,14.5377,14.5622,2300.0
2009-02-05 10:40:00,23.77,23.86,23.77,23.86,2300.0,14.5622,14.6173,14.5622,14.6173,2300.0
2009-02-05 10:45:00,23.87,23.91,23.87,23.9,3700.0,14.6235,14.648,14.6235,14.6418,3700.0
2009-02-05 10:50:00,23.9,24.05,23.9,24.03,7100.0,14.6418,14.7337,14.6418,14.7215,7100.0
2009-02-05 10:55:00,24.02,24.13,24.01,24.05,9700.0,14.7154,14.7827,14.7092,14.7337,9700.0
2009-02-05 11:00:00,24.05,24.21,24.04,24.21,8500.0,14.7337,14.8318,14.7276,14.8318,8500.0
2009-02-05 11:05:00,24.2,24.2,24.14,24.2,8700.0,14.8256,14.8256,14.7889,14.8256,8700.0
2009-02-05 11:10:00,24.22,24.22,24.11,24.11,5500.0,14.8379,14.8379,14.7705,14.7705,5500.0
2009-02-05 11:15:00,24.13,24.15,24.09,24.09,3700.0,14.7827,14.795,14.7582,14.7582,3700.0
2009-02-05 11:20:00,24.13,24.17,24.13,24.17,1900.0,14.7827,14.8073,14.7827,14.8073,1900.0
2009-02-05 11:25:00,24.17,24.21,24.15,24.15,4600.0,14.8073,14.8318,14.795,14.795,4600.0
2009-02-05 11:30:00,24.14,24.2,24.14,24.2,3800.0,14.7889,14.8256,14.7889,14.8256,3800.0
2009-02-05 11:35:00,24.19,24.2,24.15,24.15,9400.0,14.8195,14.8256,14.795,14.795,9400.0
2009-02-05 11:40:00,24.15,24.15,24.13,24.14,1800.0,14.795,14.795,14.7827,14.7889,1800.0
2009-02-05 11:45:00,24.14,24.17,24.13,24.13,2000.0,14.7889,14.8073,14.7827,14.7827,2000.0
2009-02-05 11:50:00,24.14,24.19,24.13,24.14,1800.0,14.7889,14.8195,14.7827,14.7889,1800.0
2009-02-05 11:55:00,24.15,24.26,24.15,24.26,13500.0,14.795,14.8624,14.795,14.8624,13500.0
2009-02-05 12:00:00,24.31,24.4,24.31,24.4,44800.0,14.893,14.9482,14.893,14.9482,44800.0
2009-02-05 12:05:00,24.41,24.45,24.41,24.44,15500.0,14.9543,14.9788,14.9543,14.9727,15500.0
2009-02-05 12:10:00,24.45,24.49,24.43,24.43,7400.0,14.9788,15.0033,14.9665,14.9665,7400.0
2009-02-05 12:15:00,24.44,24.44,24.38,24.38,3000.0,14.9727,14.9727,14.9359,14.9359,3000.0
2009-02-05 12:20:00,24.38,24.4,24.37,24.4,5200.0,14.9359,14.9482,14.9298,14.9482,5200.0
2009-02-05 12:25:00,24.42,24.42,24.34,24.34,1600.0,14.9604,14.9604,14.9114,14.9114,1600.0
2009-02-05 12:30:00,24.35,24.35,24.33,24.33,2300.0,14.9175,14.9175,14.9053,14.9053,2300.0
2009-02-05 12:35:00,24.32,24.35,24.32,24.35,2600.0,14.8991,14.9175,14.8991,14.9175,2600.0
2009-02-05 12:40:00,24.36,24.39,24.35,24.39,1900.0,14.9237,14.942,14.9175,14.942,1900.0
2009-02-05 12:45:00,24.4,24.4,24.38,24.38,2700.0,14.9482,14.9482,14.9359,14.9359,2700.0
2009-02-05 12:50:00,24.33,24.33,24.32,24.32,1500.0,14.9053,14.9053,14.8991,14.8991,1500.0
2009-02-05 12:55:00,24.37,24.42,24.37,24.41,7600.0,14.9298,14.9604,14.9298,14.9543,7600.0
2009-02-05 13:00:00,24.42,24.42,24.39,24.4,1400.0,14.9604,14.9604,14.942,14.9482,1400.0
2009-02-05 13:05:00,24.39,24.43,24.39,24.43,4000.0,14.942,14.9665,14.942,14.9665,4000.0
2009-02-05 13:10:00,24.43,24.45,24.4,24.4,5800.0,14.9665,14.9788,14.9482,14.9482,5800.0
2009-02-05 13:15:00,24.38,24.41,24.34,24.34,6200.0,14.9359,14.9543,14.9114,14.9114,6200.0
2009-02-05 13:20:00,24.35,24.35,24.31,24.31,6600.0,14.9175,14.9175,14.893,14.893,6600.0
2009-02-05 13:25:00,24.31,24.34,24.29,24.3,5300.0,14.893,14.9114,14.8808,14.8869,5300.0
2009-02-05 13:30:00,24.3,24.34,24.3,24.34,900.0,14.8869,14.9114,14.8869,14.9114,900.0
2009-02-05 13:35:00,24.31,24.32,24.29,24.29,6100.0,14.893,14.8991,14.8808,14.8808,6100.0
2009-02-05 13:40:00,24.28,24.35,24.28,24.35,16300.0,14.8746,14.9175,14.8746,14.9175,16300.0
2009-02-05 13:45:00,24.36,24.36,24.31,24.36,7600.0,14.9237,14.9237,14.893,14.9237,7600.0
2009-02-05 13:50:00,24.34,24.35,24.32,24.33,29400.0,14.9114,14.9175,14.8991,14.9053,29400.0
2009-02-05 13:55:00,24.34,24.34,24.28,24.31,3800.0,14.9114,14.9114,14.8746,14.893,3800.0
2009-02-05 14:00:00,24.31,24.37,24.31,24.37,8500.0,14.893,14.9298,14.893,14.9298,8500.0
2009-02-05 14:05:00,24.39,24.39,24.38,24.39,5400.0,14.942,14.942,14.9359,14.942,5400.0
2009-02-05 14:10:00,24.38,24.39,24.33,24.33,15900.0,14.9359,14.942,14.9053,14.9053,15900.0
2009-02-05 14:15:00,24.34,24.35,24.31,24.34,28800.0,14.9114,14.9175,14.893,14.9114,28800.0
2009-02-05 14:20:00,24.33,24.4,24.33,24.38,40100.0,14.9053,14.9482,14.9053,14.9359,40100.0
2009-02-05 14:25:00,24.37,24.45,24.37,24.45,11000.0,14.9298,14.9788,14.9298,14.9788,11000.0
2009-02-05 14:30:00,24.45,24.45,24.38,24.43,14500.0,14.9788,14.9788,14.9359,14.9665,14500.0
2009-02-05 14:35:00,24.43,24.46,24.43,24.44,10200.0,14.9665,14.9849,14.9665,14.9727,10200.0
2009-02-05 14:40:00,24.43,24.44,24.4,24.44,13400.0,14.9665,14.9727,14.9482,14.9727,13400.0
2009-02-05 14:45:00,24.44,24.44,24.37,24.37,3200.0,14.9727,14.9727,14.9298,14.9298,3200.0
2009-02-05 14:50:00,24.34,24.36,24.31,24.35,12100.0,14.9114,14.9237,14.893,14.9175,12100.0
2009-02-05 14:55:00,24.34,24.34,24.24,24.26,42000.0,14.9114,14.9114,14.8501,14.8624,42000.0
2009-02-05 15:00:00,24.25,24.29,24.21,24.21,40200.0,14.8563,14.8808,14.8318,14.8318,40200.0
2009-02-05 15:05:00,24.19,24.24,24.17,24.21,15400.0,14.8195,14.8501,14.8073,14.8318,15400.0
2009-02-05 15:10:00,24.23,24.27,24.22,24.25,3800.0,14.844,14.8685,14.8379,14.8563,3800.0
2009-02-05 15:15:00,24.28,24.31,24.26,24.28,3400.0,14.8746,14.893,14.8624,14.8746,3400.0
2009-02-05 15:20:00,24.28,24.32,24.28,24.3,5900.0,14.8746,14.8991,14.8746,14.8869,5900.0
2009-02-05 15:25:00,24.33,24.36,24.32,24.36,3100.0,14.9053,14.9237,14.8991,14.9237,3100.0
2009-02-05 15:30:00,24.37,24.37,24.31,24.32,8300.0,14.9298,14.9298,14.893,14.8991,8300.0
2009-02-05 15:35:00,24.32,24.35,24.27,24.28,8000.0,14.8991,14.9175,14.8685,14.8746,8000.0
2009-02-05 15:40:00,24.28,24.35,24.28,24.35,5900.0,14.8746,14.9175,14.8746,14.9175,5900.0
2009-02-05 15:45:00,24.36,24.36,24.3,24.33,7500.0,14.9237,14.9237,14.8869,14.9053,7500.0
2009-02-05 15:50:00,24.35,24.35,24.3,24.32,14900.0,14.9175,14.9175,14.8869,14.8991,14900.0
2009-02-05 15:55:00,24.32,24.34,24.25,24.25,68900.0,14.8991,14.9114,14.8563,14.8563,68900.0
2009-02-06 09:30:00,24.38,24.45,24.34,24.45,37600.0,14.9359,14.9788,14.9114,14.9788,37600.0
2009-02-06 09:35:00,24.46,24.61,24.46,24.58,9900.0,14.9849,15.0768,14.9849,15.0584,9900.0
2009-02-06 09:40:00,24.55,24.58,24.52,24.56,7100.0,15.04,15.0584,15.0217,15.0462,7100.0
2009-02-06 09:45:00,24.56,24.62,24.56,24.61,14200.0,15.0462,15.0829,15.0462,15.0768,14200.0
2009-02-06 09:50:00,24.61,24.62,24.55,24.61,7500.0,15.0768,15.0829,15.04,15.0768,7500.0
2009-02-06 09:55:00,24.62,24.7,24.61,24.7,17900.0,15.0829,15.1319,15.0768,15.1319,17900.0
2009-02-06 10:00:00,24.71,24.73,24.68,24.69,8500.0,15.1381,15.1503,15.1197,15.1258,8500.0
2009-02-06 10:05:00,24.69,24.69,24.63,24.63,4700.0,15.1258,15.1258,15.0891,15.0891,4700.0
2009-02-06 10:10:00,24.66,24.72,24.65,24.72,16600.0,15.1074,15.1442,15.1013,15.1442,16600.0
2009-02-06 10:15:00,24.73,24.77,24.68,24.68,14700.0,15.1503,15.1748,15.1197,15.1197,14700.0
2009-02-06 10:20:00,24.67,24.67,24.59,24.6,7900.0,15.1136,15.1136,15.0646,15.0707,7900.0
2009-02-06 10:25:00,24.6,24.63,24.6,24.63,7500.0,15.0707,15.0891,15.0707,15.0891,7500.0
2009-02-06 10:30:00,24.63,24.65,24.62,24.65,7100.0,15.0891,15.1013,15.0829,15.1013,7100.0
2009-02-06 10:35:00,24.64,24.65,24.62,24.65,7500.0,15.0952,15.1013,15.0829,15.1013,7500.0
2009-02-06 10:40:00,24.62,24.62,24.56,24.6,9200.0,15.0829,15.0829,15.0462,15.0707,9200.0
2009-02-06 10:45:00,24.59,24.68,24.59,24.68,6600.0,15.0646,15.1197,15.0646,15.1197,6600.0
2009-02-06 10:50:00,24.68,24.71,24.67,24.71,4600.0,15.1197,15.1381,15.1136,15.1381,4600.0
2009-02-06 10:55:00,24.7,24.72,24.67,24.67,9200.0,15.1319,15.1442,15.1136,15.1136,9200.0
2009-02-06 11:00:00,24.67,24.69,24.66,24.69,11900.0,15.1136,15.1258,15.1074,15.1258,11900.0
2009-02-06 11:05:00,24.69,24.73,24.67,24.69,6000.0,15.1258,15.1503,15.1136,15.1258,6000.0
2009-02-06 11:10:00,24.69,24.7,24.66,24.68,5800.0,15.1258,15.1319,15.1074,15.1197,5800.0
2009-02-06 11:15:00,24.7,24.72,24.68,24.7,5600.0,15.1319,15.1442,15.1197,15.1319,5600.0
2009-02-06 11:20:00,24.67,24.67,24.63,24.63,1600.0,15.1136,15.1136,15.0891,15.0891,1600.0
2009-02-06 11:25:00,24.6,24.62,24.6,24.62,3700.0,15.0707,15.0829,15.0707,15.0829,3700.0
2009-02-06 11:30:00,24.64,24.67,24.64,24.67,5600.0,15.0952,15.1136,15.0952,15.1136,5600.0
2009-02-06 11:35:00,24.66,24.67,24.64,24.64,14800.0,15.1074,15.1136,15.0952,15.0952,14800.0
2009-02-06 11:40:00,24.66,24.7,24.66,24.7,9500.0,15.1074,15.1319,15.1074,15.1319,9500.0
2009-02-06 11:45:00,24.71,24.72,24.68,24.7,6200.0,15.1381,15.1442,15.1197,15.1319,6200.0
2009-02-06 11:50:00,24.68,24.68,24.66,24.68,5000.0,15.1197,15.1197,15.1074,15.1197,5000.0
2009-02-06 11:55:00,24.69,24.69,24.68,24.68,700.0,15.1258,15.1258,15.1197,15.1197,700.0
2009-02-06 12:00:00,24.68,24.68,24.65,24.68,5700.0,15.1197,15.1197,15.1013,15.1197,5700.0
2009-02-06 12:05:00,24.67,24.68,24.66,24.66,10300.0,15.1136,15.1197,15.1074,15.1074,10300.0
2009-02-06 12:10:00,24.68,24.7,24.65,24.65,8000.0,15.1197,15.1319,15.1013,15.1013,8000.0
2009-02-06 12:15:00,24.62,24.64,24.61,24.62,21500.0,15.0829,15.0952,15.0768,15.0829,21500.0
2009-02-06 12:20:00,24.62,24.69,24.62,24.67,4800.0,15.0829,15.1258,15.0829,15.1136,4800.0
2009-02-06 12:25:00,24.68,24.69,24.65,24.66,6100.0,15.1197,15.1258,15.1013,15.1074,6100.0
2009-02-06 12:30:00,24.66,24.68,24.65,24.68,7200.0,15.1074,15.1197,15.1013,15.1197,7200.0
2009-02-06 12:35:00,24.69,24.74,24.69,24.7,9900.0,15.1258,15.1564,15.1258,15.1319,9900.0
2009-02-06 12:40:00,24.7,24.72,24.7,24.71,6600.0,15.1319,15.1442,15.1319,15.1381,6600.0
2009-02-06 12:45:00,24.7,24.72,24.7,24.7,1800.0,15.1319,15.1442,15.1319,15.1319,1800.0
2009-02-06 12:50:00,24.7,24.72,24.7,24.72,3400.0,15.1319,15.1442,15.1319,15.1442,3400.0
2009-02-06 12:55:00,24.73,24.75,24.73,24.73,6000.0,15.1503,15.1626,15.1503,15.1503,6000.0
2009-02-06 13:00:00,24.73,24.74,24.7,24.72,8800.0,15.1503,15.1564,15.1319,15.1442,8800.0
2009-02-06 13:05:00,24.74,24.82,24.74,24.82,9400.0,15.1564,15.2055,15.1564,15.2055,9400.0
2009-02-06 13:10:00,24.83,24.83,24.81,24.82,11200.0,15.2116,15.2116,15.1993,15.2055,11200.0
2009-02-06 13:15:00,24.84,24.87,24.83,24.87,10300.0,15.2177,15.2361,15.2116,15.2361,10300.0
2009-02-06 13:20:00,24.89,24.89,24.87,24.87,10500.0,15.2483,15.2483,15.2361,15.2361,10500.0
2009-02-06 13:25:00,24.88,24.9,24.87,24.9,2600.0,15.2422,15.2545,15.2361,15.2545,2600.0
2009-02-06 13:30:00,24.9,24.97,24.9,24.95,11100.0,15.2545,15.2974,15.2545,15.2851,11100.0
2009-02-06 13:35:00,24.94,24.99,24.94,24.97,8900.0,15.279,15.3096,15.279,15.2974,8900.0
2009-02-06 13:40:00,24.97,24.97,24.94,24.94,4900.0,15.2974,15.2974,15.279,15.279,4900.0
2009-02-06 13:45:00,24.99,24.99,24.96,24.96,7100.0,15.3096,15.3096,15.2912,15.2912,7100.0
2009-02-06 13:50:00,24.97,24.97,24.94,24.96,13000.0,15.2974,15.2974,15.279,15.2912,13000.0
2009-02-06 13:55:00,24.95,24.98,24.95,24.98,4600.0,15.2851,15.3035,15.2851,15.3035,4600.0
2009-02-06 14:00:00,24.95,24.95,24.92,24.92,3900.0,15.2851,15.2851,15.2667,15.2667,3900.0
2009-02-06 14:05:00,24.92,24.92,24.87,24.89,7900.0,15.2667,15.2667,15.2361,15.2483,7900.0
2009-02-06 14:10:00,24.88,24.9,24.88,24.9,14500.0,15.2422,15.2545,15.2422,15.2545,14500.0
2009-02-06 14:15:00,24.88,24.91,24.82,24.84,21100.0,15.2422,15.2606,15.2055,15.2177,21100.0
2009-02-06 14:20:00,24.84,24.91,24.84,24.9,6700.0,15.2177,15.2606,15.2177,15.2545,6700.0
2009-02-06 14:25:00,24.91,24.92,24.89,24.9,17000.0,15.2606,15.2667,15.2483,15.2545,17000.0
2009-02-06 14:30:00,24.92,24.94,24.91,24.94,6200.0,15.2667,15.279,15.2606,15.279,6200.0
2009-02-06 14:35:00,24.96,24.97,24.9,24.9,5800.0,15.2912,15.2974,15.2545,15.2545,5800.0
2009-02-06 14:40:00,24.91,24.93,24.86,24.87,21700.0,15.2606,15.2728,15.23,15.2361,21700.0
2009-02-06 14:45:00,24.86,24.88,24.85,24.85,5600.0,15.23,15.2422,15.2238,15.2238,5600.0
2009-02-06 14:50:00,24.85,24.86,24.8,24.85,10300.0,15.2238,15.23,15.1932,15.2238,10300.0
2009-02-06 14:55:00,24.85,24.86,24.83,24.84,19000.0,15.2238,15.23,15.2116,15.2177,19000.0
2009-02-06 15:00:00,24.84,24.86,24.78,24.78,12600.0,15.2177,15.23,15.181,15.181,12600.0
2009-02-06 15:05:00,24.78,24.8,24.76,24.77,18200.0,15.181,15.1932,15.1687,15.1748,18200.0
2009-02-06 15:10:00,24.76,24.81,24.76,24.81,15900.0,15.1687,15.1993,15.1687,15.1993,15900.0
2009-02-06 15:15:00,24.79,24.81,24.79,24.8,7100.0,15.1871,15.1993,15.1871,15.1932,7100.0
2009-02-06 15:20:00,24.8,24.84,24.8,24.84,9200.0,15.1932,15.2177,15.1932,15.2177,9200.0
2009-02-06 15:25:00,24.83,24.85,24.78,24.84,18500.0,15.2116,15.2238,15.181,15.2177,18500.0
2009-02-06 15:30:00,24.84,24.87,24.83,24.87,5800.0,15.2177,15.2361,15.2116,15.2361,5800.0
2009-02-06 15:35:00,24.86,24.87,24.84,24.86,8000.0,15.23,15.2361,15.2177,15.23,8000.0
2009-02-06 15:40:00,24.86,24.93,24.86,24.92,14800.0,15.23,15.2728,15.23,15.2667,14800.0
2009-02-06 15:45:00,24.9,24.94,24.88,24.88,14900.0,15.2545,15.279,15.2422,15.2422,14900.0
2009-02-06 15:50:00,24.89,24.9,24.84,24.85,14800.0,15.2483,15.2545,15.2177,15.2238,14800.0
2009-02-06 15:55:00,24.85,24.85,24.8,24.82,27700.0,15.2238,15.2238,15.1932,15.2055,27700.0
2009-02-09 09:30:00,24.89,24.91,24.88,24.9,12500.0,15.2483,15.2606,15.2422,15.2545,12500.0
2009-02-09 09:35:00,24.84,24.84,24.78,24.79,16600.0,15.2177,15.2177,15.181,15.1871,16600.0
2009-02-09 09:40:00,24.79,24.82,24.78,24.81,9300.0,15.1871,15.2055,15.181,15.1993,9300.0
2009-02-09 09:45:00,24.81,24.87,24.81,24.86,5900.0,15.1993,15.2361,15.1993,15.23,5900.0
2009-02-09 09:50:00,24.86,24.86,24.84,24.86,1500.0,15.23,15.23,15.2177,15.23,1500.0
2009-02-09 09:55:00,24.87,24.88,24.79,24.81,26100.0,15.2361,15.2422,15.1871,15.1993,26100.0
2009-02-09 10:00:00,24.8,24.8,24.7,24.7,7200.0,15.1932,15.1932,15.1319,15.1319,7200.0
2009-02-09 10:05:00,24.69,24.73,24.68,24.72,36500.0,15.1258,15.1503,15.1197,15.1442,36500.0
2009-02-09 10:10:00,24.73,24.74,24.71,24.72,19500.0,15.1503,15.1564,15.1381,15.1442,19500.0
2009-02-09 10:15:00,24.73,24.78,24.72,24.77,23100.0,15.1503,15.181,15.1442,15.1748,23100.0
2009-02-09 10:20:00,24.78,24.8,24.78,24.8,5200.0,15.181,15.1932,15.181,15.1932,5200.0
2009-02-09 10:25:00,24.8,24.82,24.78,24.79,3100.0,15.1932,15.2055,15.181,15.1871,3100.0
2009-02-09 10:30:00,24.78,24.8,24.75,24.75,8600.0,15.181,15.1932,15.1626,15.1626,8600.0
2009-02-09 10:35:00,24.77,24.9,24.77,24.9,8800.0,15.1748,15.2545,15.1748,15.2545,8800.0
2009-02-09 10:40:00,24.91,24.95,24.9,24.95,3200.0,15.2606,15.2851,15.2545,15.2851,3200.0
2009-02-09 10:45:00,24.93,25.0,24.92,25.0,7500.0,15.2728,15.3157,15.2667,15.3157,7500.0
2009-02-09 10:50:00,24.99,25.0,24.96,24.97,2700.0,15.3096,15.3157,15.2912,15.2974,2700.0
2009-02-09 10:55:00,24.96,25.03,24.96,25.03,10100.0,15.2912,15.3341,15.2912,15.3341,10100.0
2009-02-09 11:00:00,25.02,25.02,25.01,25.01,3900.0,15.328,15.328,15.3219,15.3219,3900.0
2009-02-09 11:05:00,24.98,24.99,24.95,24.99,8300.0,15.3035,15.3096,15.2851,15.3096,8300.0
2009-02-09 11:10:00,25.0,25.01,24.98,25.01,6300.0,15.3157,15.3219,15.3035,15.3219,6300.0
2009-02-09 11:15:00,25.01,25.01,24.98,25.0,2600.0,15.3219,15.3219,15.3035,15.3157,2600.0
2009-02-09 11:20:00,25.02,25.03,25.0,25.0,3100.0,15.328,15.3341,15.3157,15.3157,3100.0
2009-02-09 11:25:00,25.01,25.02,24.98,24.99,12700.0,15.3219,15.328,15.3035,15.3096,12700.0
2009-02-09 11:30:00,25.0,25.01,24.96,24.97,21600.0,15.3157,15.3219,15.2912,15.2974,21600.0
2009-02-09 11:35:00,24.97,24.97,24.94,24.94,13900.0,15.2974,15.2974,15.279,15.279,13900.0
2009-02-09 11:40:00,24.92,24.92,24.89,24.92,14000.0,15.2667,15.2667,15.2483,15.2667,14000.0
2009-02-09 11:45:00,24.94,24.94,24.91,24.91,4900.0,15.279,15.279,15.2606,15.2606,4900.0
2009-02-09 11:50:00,24.92,24.93,24.91,24.93,900.0,15.2667,15.2728,15.2606,15.2728,900.0
2009-02-09 11:55:00,24.94,24.95,24.92,24.93,800.0,15.279,15.2851,15.2667,15.2728,800.0
2009-02-09 12:00:00,24.94,24.95,24.93,24.93,4500.0,15.279,15.2851,15.2728,15.2728,4500.0
2009-02-09 12:05:00,24.93,24.94,24.91,24.94,40500.0,15.2728,15.279,15.2606,15.279,40500.0
2009-02-09 12:10:00,24.93,24.95,24.92,24.92,4100.0,15.2728,15.2851,15.2667,15.2667,4100.0
2009-02-09 12:15:00,24.93,24.96,24.92,24.95,3600.0,15.2728,15.2912,15.2667,15.2851,3600.0
2009-02-09 12:20:00,24.95,24.95,24.93,24.94,1900.0,15.2851,15.2851,15.2728,15.279,1900.0
2009-02-09 12:25:00,24.93,24.97,24.93,24.97,3300.0,15.2728,15.2974,15.2728,15.2974,3300.0
2009-02-09 12:30:00,24.95,24.96,24.95,24.96,1900.0,15.2851,15.2912,15.2851,15.2912,1900.0
2009-02-09 12:35:00,24.94,24.96,24.93,24.94,24400.0,15.279,15.2912,15.2728,15.279,24400.0
2009-02-09 12:40:00,24.96,24.97,24.93,24.93,1800.0,15.2912,15.2974,15.2728,15.2728,1800.0
2009-02-09 12:45:00,24.93,24.94,24.93,24.93,800.0,15.2728,15.279,15.2728,15.2728,800.0
2009-02-09 12:50:00,24.95,24.98,24.95,24.98,1500.0,15.2851,15.3035,15.2851,15.3035,1500.0
2009-02-09 12:55:00,24.98,24.99,24.98,24.99,300.0,15.3035,15.3096,15.3035,15.3096,300.0
2009-02-09 13:00:00,24.98,24.99,24.98,24.98,2500.0,15.3035,15.3096,15.3035,15.3035,2500.0
2009-02-09 13:05:00,24.98,25.0,24.97,24.99,19000.0,15.3035,15.3157,15.2974,15.3096,19000.0
2009-02-09 13:10:00,24.99,25.0,24.99,25.0,1000.0,15.3096,15.3157,15.3096,15.3157,1000.0
2009-02-09 13:15:00,25.0,25.01,24.96,24.96,1100.0,15.3157,15.3219,15.2912,15.2912,1100.0
2009-02-09 13:20:00,24.95,24.96,24.94,24.96,500.0,15.2851,15.2912,15.279,15.2912,500.0
2009-02-09 13:25:00,24.95,24.95,24.95,24.95,400.0,15.2851,15.2851,15.2851,15.2851,400.0
2009-02-09 13:30:00,24.93,24.95,24.87,24.87,1500.0,15.2728,15.2851,15.2361,15.2361,1500.0
2009-02-09 13:35:00,24.86,24.91,24.85,24.91,9400.0,15.23,15.2606,15.2238,15.2606,9400.0
2009-02-09 13:40:00,24.9,24.91,24.89,24.9,9300.0,15.2545,15.2606,15.2483,15.2545,9300.0
2009-02-09 13:45:00,24.91,24.91,24.89,24.9,5500.0,15.2606,15.2606,15.2483,15.2545,5500.0
2009-02-09 13:50:00,24.9,24.9,24.88,24.88,600.0,15.2545,15.2545,15.2422,15.2422,600.0
2009-02-09 13:55:00,24.89,24.93,24.88,24.93,3100.0,15.2483,15.2728,15.2422,15.2728,3100.0
2009-02-09 14:00:00,24.94,24.96,24.93,24.94,5000.0,15.279,15.2912,15.2728,15.279,5000.0
2009-02-09 14:05:00,24.95,24.96,24.94,24.96,6800.0,15.2851,15.2912,15.279,15.2912,6800.0
2009-02-09 14:10:00,24.97,24.97,24.89,24.89,6700.0,15.2974,15.2974,15.2483,15.2483,6700.0
2009-02-09 14:15:00,24.86,24.86,24.85,24.85,4400.0,15.23,15.23,15.2238,15.2238,4400.0
2009-02-09 14:20:00,24.86,24.89,24.85,24.86,6200.0,15.23,15.2483,15.2238,15.23,6200.0
2009-02-09 14:25:00,24.84,24.84,24.8,24.81,5900.0,15.2177,15.2177,15.1932,15.1993,5900.0
2009-02-09 14:30:00,24.81,24.82,24.8,24.82,5500.0,15.1993,15.2055,15.1932,15.2055,5500.0
2009-02-09 14:35:00,24.82,24.83,24.81,24.83,3900.0,15.2055,15.2116,15.1993,15.2116,3900.0
2009-02-09 14:40:00,24.83,24.84,24.8,24.8,6800.0,15.2116,15.2177,15.1932,15.1932,6800.0
2009-02-09 14:45:00,24.8,24.8,24.78,24.79,12900.0,15.1932,15.1932,15.181,15.1871,12900.0
2009-02-09 14:50:00,24.8,24.83,24.8,24.83,6500.0,15.1932,15.2116,15.1932,15.2116,6500.0
2009-02-09 14:55:00,24.83,24.85,24.83,24.84,8000.0,15.2116,15.2238,15.2116,15.2177,8000.0
2009-02-09 15:00:00,24.84,24.85,24.81,24.82,8500.0,15.2177,15.2238,15.1993,15.2055,8500.0
2009-02-09 15:05:00,24.82,24.85,24.82,24.84,97400.0,15.2055,15.2238,15.2055,15.2177,97400.0
2009-02-09 15:10:00,24.84,24.88,24.81,24.88,34200.0,15.2177,15.2422,15.1993,15.2422,34200.0
2009-02-09 15:15:00,24.88,24.9,24.86,24.89,21100.0,15.2422,15.2545,15.23,15.2483,21100.0
2009-02-09 15:20:00,24.89,24.93,24.89,24.93,11700.0,15.2483,15.2728,15.2483,15.2728,11700.0
2009-02-09 15:25:00,24.94,24.96,24.94,24.96,27700.0,15.279,15.2912,15.279,15.2912,27700.0
2009-02-09 15:30:00,24.96,24.97,24.93,24.94,5600.0,15.2912,15.2974,15.2728,15.279,5600.0
2009-02-09 15:35:00,24.95,24.95,24.9,24.91,22700.0,15.2851,15.2851,15.2545,15.2606,22700.0
2009-02-09 15:40:00,24.9,24.92,24.88,24.88,23200.0,15.2545,15.2667,15.2422,15.2422,23200.0
2009-02-09 15:45:00,24.88,24.89,24.86,24.89,17500.0,15.2422,15.2483,15.23,15.2483,17500.0
2009-02-09 15:50:00,24.89,24.9,24.88,24.88,11200.0,15.2483,15.2545,15.2422,15.2422,11200.0
2009-02-09 15:55:00,24.87,24.88,24.86,24.86,27200.0,15.2361,15.2422,15.23,15.23,27200.0
2009-02-10 09:30:00,24.62,24.62,24.6,24.61,12100.0,15.0829,15.0829,15.0707,15.0768,12100.0
2009-02-10 09:35:00,24.61,24.66,24.61,24.66,9400.0,15.0768,15.1074,15.0768,15.1074,9400.0
2009-02-10 09:40:00,24.67,24.69,24.64,24.68,13800.0,15.1136,15.1258,15.0952,15.1197,13800.0
2009-02-10 09:45:00,24.68,24.73,24.68,24.71,12000.0,15.1197,15.1503,15.1197,15.1381,12000.0
2009-02-10 09:50:00,24.72,24.79,24.72,24.74,16200.0,15.1442,15.1871,15.1442,15.1564,16200.0
2009-02-10 09:55:00,24.74,24.74,24.67,24.67,3200.0,15.1564,15.1564,15.1136,15.1136,3200.0
2009-02-10 10:00:00,24.65,24.72,24.64,24.72,5900.0,15.1013,15.1442,15.0952,15.1442,5900.0
2009-02-10 10:05:00,24.71,24.76,24.71,24.74,4300.0,15.1381,15.1687,15.1381,15.1564,4300.0
2009-02-10 10:10:00,24.72,24.72,24.64,24.65,5800.0,15.1442,15.1442,15.0952,15.1013,5800.0
2009-02-10 10:15:00,24.65,24.66,24.57,24.57,12400.0,15.1013,15.1074,15.0523,15.0523,12400.0
2009-02-10 10:20:00,24.58,24.58,24.5,24.52,8600.0,15.0584,15.0584,15.0094,15.0217,8600.0
2009-02-10 10:25:00,24.5,24.54,24.5,24.52,14200.0,15.0094,15.0339,15.0094,15.0217,14200.0
2009-02-10 10:30:00,24.52,24.58,24.51,24.57,11500.0,15.0217,15.0584,15.0155,15.0523,11500.0
2009-02-10 10:35:00,24.55,24.55,24.51,24.52,15000.0,15.04,15.04,15.0155,15.0217,15000.0
2009-02-10 10:40:00,24.52,24.55,24.5,24.5,13300.0,15.0217,15.04,15.0094,15.0094,13300.0
2009-02-10 10:45:00,24.5,24.53,24.5,24.52,6300.0,15.0094,15.0278,15.0094,15.0217,6300.0
2009-02-10 10:50:00,24.55,24.55,24.52,24.52,2800.0,15.04,15.04,15.0217,15.0217,2800.0
2009-02-10 10:55:00,24.54,24.55,24.53,24.54,3300.0,15.0339,15.04,15.0278,15.0339,3300.0
2009-02-10 11:00:00,24.54,24.69,24.54,24.56,32800.0,15.0339,15.1258,15.0339,15.0462,32800.0
2009-02-10 11:05:00,24.59,24.59,24.28,24.29,55800.0,15.0646,15.0646,14.8746,14.8808,55800.0
2009-02-10 11:10:00,24.3,24.34,24.18,24.21,36900.0,14.8869,14.9114,14.8134,14.8318,36900.0
2009-02-10 11:15:00,24.2,24.24,24.17,24.24,8100.0,14.8256,14.8501,14.8073,14.8501,8100.0
2009-02-10 11:20:00,24.25,24.33,24.25,24.28,11700.0,14.8563,14.9053,14.8563,14.8746,11700.0
2009-02-10 11:25:00,24.27,24.29,24.23,24.27,10100.0,14.8685,14.8808,14.844,14.8685,10100.0
2009-02-10 11:30:00,24.26,24.26,24.04,24.05,15300.0,14.8624,14.8624,14.7276,14.7337,15300.0
2009-02-10 11:35:00,24.04,24.05,23.95,23.97,34100.0,14.7276,14.7337,14.6725,14.6847,34100.0
2009-02-10 11:40:00,23.95,24.02,23.93,24.0,24400.0,14.6725,14.7154,14.6602,14.7031,24400.0
2009-02-10 11:45:00,23.98,24.02,23.92,24.02,11000.0,14.6909,14.7154,14.6541,14.7154,11000.0
2009-02-10 11:50:00,23.98,23.98,23.91,23.96,5600.0,14.6909,14.6909,14.648,14.6786,5600.0
2009-02-10 11:55:00,23.99,24.0,23.92,23.99,13500.0,14.697,14.7031,14.6541,14.697,13500.0
2009-02-10 12:00:00,23.99,24.04,23.97,24.03,9400.0,14.697,14.7276,14.6847,14.7215,9400.0
2009-02-10 12:05:00,24.02,24.02,23.96,23.97,4000.0,14.7154,14.7154,14.6786,14.6847,4000.0
2009-02-10 12:10:00,23.99,24.05,23.99,24.03,8100.0,14.697,14.7337,14.697,14.7215,8100.0
2009-02-10 12:15:00,24.04,24.06,24.03,24.05,2200.0,14.7276,14.7399,14.7215,14.7337,2200.0
2009-02-10 12:20:00,24.02,24.04,24.01,24.02,2300.0,14.7154,14.7276,14.7092,14.7154,2300.0
2009-02-10 12:25:00,24.02,24.03,23.95,23.98,3700.0,14.7154,14.7215,14.6725,14.6909,3700.0
2009-02-10 12:30:00,23.94,23.94,23.93,23.94,5100.0,14.6663,14.6663,14.6602,14.6663,5100.0
2009-02-10 12:35:00,23.94,23.99,23.9,23.97,11900.0,14.6663,14.697,14.6418,14.6847,11900.0
2009-02-10 12:40:00,23.97,24.02,23.94,24.02,2200.0,14.6847,14.7154,14.6663,14.7154,2200.0
2009-02-10 12:45:00,23.99,24.03,23.98,24.03,4000.0,14.697,14.7215,14.6909,14.7215,4000.0
2009-02-10 12:50:00,24.02,24.05,24.02,24.03,1800.0,14.7154,14.7337,14.7154,14.7215,1800.0
2009-02-10 12:55:00,24.02,24.05,24.01,24.01,1300.0,14.7154,14.7337,14.7092,14.7092,1300.0
2009-02-10 13:00:00,23.99,23.99,23.89,23.9,74300.0,14.697,14.697,14.6357,14.6418,74300.0
2009-02-10 13:05:00,23.9,23.91,23.85,23.86,10600.0,14.6418,14.648,14.6112,14.6173,10600.0
2009-02-10 13:10:00,23.85,23.87,23.82,23.87,13200.0,14.6112,14.6235,14.5928,14.6235,13200.0
2009-02-10 13:15:00,23.84,23.86,23.79,23.79,4300.0,14.6051,14.6173,14.5745,14.5745,4300.0
2009-02-10 13:20:00,23.76,23.76,23.7,23.75,14500.0,14.5561,14.5561,14.5193,14.5499,14500.0
2009-02-10 13:25:00,23.74,23.77,23.68,23.77,5700.0,14.5438,14.5622,14.5071,14.5622,5700.0
2009-02-10 13:30:00,23.74,23.79,23.72,23.79,4700.0,14.5438,14.5745,14.5316,14.5745,4700.0
2009-02-10 13:35:00,23.79,23.83,23.77,23.83,23800.0,14.5745,14.599,14.5622,14.599,23800.0
2009-02-10 13:40:00,23.81,23.84,23.81,23.84,13200.0,14.5867,14.6051,14.5867,14.6051,13200.0
2009-02-10 13:45:00,23.84,23.84,23.79,23.81,35000.0,14.6051,14.6051,14.5745,14.5867,35000.0
2009-02-10 13:50:00,23.81,23.84,23.79,23.79,4900.0,14.5867,14.6051,14.5745,14.5745,4900.0
2009-02-10 13:55:00,23.8,23.82,23.79,23.79,900.0,14.5806,14.5928,14.5745,14.5745,900.0
2009-02-10 14:00:00,23.77,23.87,23.77,23.87,20900.0,14.5622,14.6235,14.5622,14.6235,20900.0
2009-02-10 14:05:00,23.88,23.88,23.84,23.84,3800.0,14.6296,14.6296,14.6051,14.6051,3800.0
2009-02-10 14:10:00,23.84,23.85,23.82,23.83,2100.0,14.6051,14.6112,14.5928,14.599,2100.0
2009-02-10 14:15:00,23.8,23.81,23.78,23.79,3600.0,14.5806,14.5867,14.5683,14.5745,3600.0
2009-02-10 14:20:00,23.78,23.78,23.7,23.72,3300.0,14.5683,14.5683,14.5193,14.5316,3300.0
2009-02-10 14:25:00,23.74,23.74,23.67,23.68,10300.0,14.5438,14.5438,14.5009,14.5071,10300.0
2009-02-10 14:30:00,23.66,23.69,23.64,23.68,11300.0,14.4948,14.5132,14.4826,14.5071,11300.0
2009-02-10 14:35:00,23.67,23.71,23.65,23.71,4500.0,14.5009,14.5254,14.4887,14.5254,4500.0
2009-02-10 14:40:00,23.72,23.77,23.72,23.74,3800.0,14.5316,14.5622,14.5316,14.5438,3800.0
2009-02-10 14:45:00,23.73,23.76,23.72,23.72,4900.0,14.5377,14.5561,14.5316,14.5316,4900.0
2009-02-10 14:50:00,23.71,23.71,23.63,23.63,7500.0,14.5254,14.5254,14.4764,14.4764,7500.0
2009-02-10 14:55:00,23.63,23.68,23.6,23.62,13200.0,14.4764,14.5071,14.4581,14.4703,13200.0
2009-02-10 15:00:00,23.62,23.73,23.62,23.72,15100.0,14.4703,14.5377,14.4703,14.5316,15100.0
2009-02-10 15:05:00,23.71,23.71,23.67,23.71,27900.0,14.5254,14.5254,14.5009,14.5254,27900.0
2009-02-10 15:10:00,23.71,23.71,23.62,23.63,29800.0,14.5254,14.5254,14.4703,14.4764,29800.0
2009-02-10 15:15:00,23.63,23.65,23.6,23.63,26600.0,14.4764,14.4887,14.4581,14.4764,26600.0
2009-02-10 15:20:00,23.61,23.62,23.56,23.6,18100.0,14.4642,14.4703,14.4335,14.4581,18100.0
2009-02-10 15:25:00,23.62,23.64,23.57,23.61,26600.0,14.4703,14.4826,14.4397,14.4642,26600.0
2009-02-10 15:30:00,23.6,23.66,23.58,23.63,18600.0,14.4581,14.4948,14.4458,14.4764,18600.0
2009-02-10 15:35:00,23.63,23.65,23.58,23.59,38100.0,14.4764,14.4887,14.4458,14.4519,38100.0
2009-02-10 15:40:00,23.55,23.6,23.54,23.57,46700.0,14.4274,14.4581,14.4213,14.4397,46700.0
2009-02-10 15:45:00,23.56,23.66,23.56,23.66,14600.0,14.4335,14.4948,14.4335,14.4948,14600.0
2009-02-10 15:50:00,23.65,23.71,23.65,23.66,20100.0,14.4887,14.5254,14.4887,14.4948,20100.0
2009-02-10 15:55:00,23.66,23.66,23.6,23.64,32000.0,14.4948,14.4948,14.4581,14.4826,32000.0
2009-02-11 09:30:00,24.02,24.03,23.99,24.01,5100.0,14.7154,14.7215,14.697,14.7092,5100.0
2009-02-11 09:35:00,23.95,24.07,23.94,24.05,16000.0,14.6725,14.746,14.6663,14.7337,16000.0
2009-02-11 09:40:00,24.05,24.05,23.99,24.01,26300.0,14.7337,14.7337,14.697,14.7092,26300.0
2009-02-11 09:45:00,24.01,24.09,23.99,24.08,92500.0,14.7092,14.7582,14.697,14.7521,92500.0
2009-02-11 09:50:00,24.08,24.1,24.07,24.08,10800.0,14.7521,14.7644,14.746,14.7521,10800.0
2009-02-11 09:55:00,24.09,24.1,24.02,24.03,17200.0,14.7582,14.7644,14.7154,14.7215,17200.0
2009-02-11 10:00:00,24.01,24.06,23.98,24.01,32100.0,14.7092,14.7399,14.6909,14.7092,32100.0
2009-02-11 10:05:00,23.98,23.99,23.88,23.89,16600.0,14.6909,14.697,14.6296,14.6357,16600.0
2009-02-11 10:10:00,23.9,23.91,23.88,23.88,17200.0,14.6418,14.648,14.6296,14.6296,17200.0
2009-02-11 10:15:00,23.87,23.87,23.83,23.83,10700.0,14.6235,14.6235,14.599,14.599,10700.0
2009-02-11 10:20:00,23.83,23.87,23.82,23.86,4300.0,14.599,14.6235,14.5928,14.6173,4300.0
2009-02-11 10:25:00,23.89,23.89,23.78,23.78,8900.0,14.6357,14.6357,14.5683,14.5683,8900.0
2009-02-11 10:30:00,23.77,23.79,23.72,23.77,17600.0,14.5622,14.5745,14.5316,14.5622,17600.0
2009-02-11 10:35:00,23.77,23.81,23.77,23.8,3900.0,14.5622,14.5867,14.5622,14.5806,3900.0
2009-02-11 10:40:00,23.81,23.85,23.79,23.85,6800.0,14.5867,14.6112,14.5745,14.6112,6800.0
2009-02-11 10:45:00,23.84,23.9,23.83,23.9,8900.0,14.6051,14.6418,14.599,14.6418,8900.0
2009-02-11 10:50:00,23.9,23.92,23.89,23.9,7000.0,14.6418,14.6541,14.6357,14.6418,7000.0
2009-02-11 10:55:00,23.9,23.92,23.9,23.91,24900.0,14.6418,14.6541,14.6418,14.648,24900.0
2009-02-11 11:00:00,23.9,23.91,23.87,23.91,9600.0,14.6418,14.648,14.6235,14.648,9600.0
2009-02-11 11:05:00,23.92,23.92,23.87,23.88,4300.0,14.6541,14.6541,14.6235,14.6296,4300.0
2009-02-11 11:10:00,23.85,23.94,23.85,23.94,8000.0,14.6112,14.6663,14.6112,14.6663,8000.0
2009-02-11 11:15:00,23.96,23.97,23.94,23.95,5100.0,14.6786,14.6847,14.6663,14.6725,5100.0
2009-02-11 11:20:00,23.96,23.99,23.94,23.97,4200.0,14.6786,14.697,14.6663,14.6847,4200.0
2009-02-11 11:25:00,23.96,23.99,23.95,23.99,5600.0,14.6786,14.697,14.6725,14.697,5600.0
2009-02-11 11:30:00,23.97,24.02,23.95,23.95,17100.0,14.6847,14.7154,14.6725,14.6725,17100.0
2009-02-11 11:35:00,23.95,23.97,23.94,23.94,1300.0,14.6725,14.6847,14.6663,14.6663,1300.0
2009-02-11 11:40:00,23.92,23.93,23.91,23.93,3600.0,14.6541,14.6602,14.648,14.6602,3600.0
2009-02-11 11:45:00,23.93,23.93,23.87,23.88,2900.0,14.6602,14.6602,14.6235,14.6296,2900.0
2009-02-11 11:50:00,23.88,23.89,23.84,23.89,3500.0,14.6296,14.6357,14.6051,14.6357,3500.0
2009-02-11 11:55:00,23.87,23.88,23.86,23.87,4400.0,14.6235,14.6296,14.6173,14.6235,4400.0
2009-02-11 12:00:00,23.87,23.88,23.84,23.86,22400.0,14.6235,14.6296,14.6051,14.6173,22400.0
2009-02-11 12:05:00,23.86,23.87,23.85,23.87,7000.0,14.6173,14.6235,14.6112,14.6235,7000.0
2009-02-11 12:10:00,23.88,23.88,23.86,23.86,7300.0,14.6296,14.6296,14.6173,14.6173,7300.0
2009-02-11 12:15:00,23.82,23.82,23.8,23.82,800.0,14.5928,14.5928,14.5806,14.5928,800.0
2009-02-11 12:20:00,23.82,23.84,23.82,23.82,2400.0,14.5928,14.6051,14.5928,14.5928,2400.0
2009-02-11 12:25:00,23.83,23.84,23.82,23.84,2800.0,14.599,14.6051,14.5928,14.6051,2800.0
2009-02-11 12:30:00,23.84,23.84,23.79,23.81,7400.0,14.6051,14.6051,14.5745,14.5867,7400.0
2009-02-11 12:35:00,23.83,23.88,23.81,23.88,6700.0,14.599,14.6296,14.5867,14.6296,6700.0
2009-02-11 12:40:00,23.88,23.92,23.88,23.9,9500.0,14.6296,14.6541,14.6296,14.6418,9500.0
2009-02-11 12:45:00,23.89,23.9,23.87,23.87,1400.0,14.6357,14.6418,14.6235,14.6235,1400.0
2009-02-11 12:50:00,23.88,23.88,23.85,23.86,6100.0,14.6296,14.6296,14.6112,14.6173,6100.0
2009-02-11 12:55:00,23.85,23.86,23.8,23.81,7800.0,14.6112,14.6173,14.5806,14.5867,7800.0
2009-02-11 13:00:00,23.83,23.84,23.8,23.83,8700.0,14.599,14.6051,14.5806,14.599,8700.0
2009-02-11 13:05:00,23.82,23.82,23.72,23.72,8200.0,14.5928,14.5928,14.5316,14.5316,8200.0
2009-02-11 13:10:00,23.72,23.75,23.72,23.75,7200.0,14.5316,14.5499,14.5316,14.5499,7200.0
2009-02-11 13:15:00,23.76,23.77,23.74,23.75,5500.0,14.5561,14.5622,14.5438,14.5499,5500.0
2009-02-11 13:20:00,23.75,23.79,23.75,23.75,13000.0,14.5499,14.5745,14.5499,14.5499,13000.0
2009-02-11 13:25:00,23.75,23.77,23.75,23.76,1400.0,14.5499,14.5622,14.5499,14.5561,1400.0
2009-02-11 13:30:00,23.73,23.75,23.72,23.73,2700.0,14.5377,14.5499,14.5316,14.5377,2700.0
2009-02-11 13:35:00,23.69,23.71,23.68,23.7,9500.0,14.5132,14.5254,14.5071,14.5193,9500.0
2009-02-11 13:40:00,23.68,23.68,23.68,23.68,1000.0,14.5071,14.5071,14.5071,14.5071,1000.0
2009-02-11 13:45:00,23.65,23.65,23.56,23.59,13200.0,14.4887,14.4887,14.4335,14.4519,13200.0
2009-02-11 13:50:00,23.59,23.63,23.59,23.62,8000.0,14.4519,14.4764,14.4519,14.4703,8000.0
2009-02-11 13:55:00,23.62,23.63,23.59,23.61,7500.0,14.4703,14.4764,14.4519,14.4642,7500.0
2009-02-11 14:00:00,23.62,23.66,23.62,23.65,10700.0,14.4703,14.4948,14.4703,14.4887,10700.0
2009-02-11 14:05:00,23.66,23.68,23.63,23.68,5400.0,14.4948,14.5071,14.4764,14.5071,5400.0
2009-02-11 14:10:00,23.68,23.68,23.63,23.65,15300.0,14.5071,14.5071,14.4764,14.4887,15300.0
2009-02-11 14:15:00,23.63,23.64,23.59,23.62,8000.0,14.4764,14.4826,14.4519,14.4703,8000.0
2009-02-11 14:20:00,23.6,23.65,23.58,23.65,15400.0,14.4581,14.4887,14.4458,14.4887,15400.0
2009-02-11 14:25:00,23.66,23.73,23.66,23.71,7600.0,14.4948,14.5377,14.4948,14.5254,7600.0
2009-02-11 14:30:00,23.69,23.72,23.69,23.71,5200.0,14.5132,14.5316,14.5132,14.5254,5200.0
2009-02-11 14:35:00,23.74,23.77,23.74,23.76,9100.0,14.5438,14.5622,14.5438,14.5561,9100.0
2009-02-11 14:40:00,23.76,23.76,23.74,23.74,11000.0,14.5561,14.5561,14.5438,14.5438,11000.0
2009-02-11 14:45:00,23.75,23.75,23.73,23.73,4800.0,14.5499,14.5499,14.5377,14.5377,4800.0
2009-02-11 14:50:00,23.74,23.88,23.74,23.86,21300.0,14.5438,14.6296,14.5438,14.6173,21300.0
2009-02-11 14:55:00,23.87,23.97,23.87,23.91,21000.0,14.6235,14.6847,14.6235,14.648,21000.0
2009-02-11 15:00:00,23.95,23.95,23.86,23.87,31400.0,14.6725,14.6725,14.6173,14.6235,31400.0
2009-02-11 15:05:00,23.87,23.92,23.87,23.88,26400.0,14.6235,14.6541,14.6235,14.6296,26400.0
2009-02-11 15:10:00,23.88,23.92,23.88,23.92,11200.0,14.6296,14.6541,14.6296,14.6541,11200.0
2009-02-11 15:15:00,23.9,23.99,23.9,23.91,11100.0,14.6418,14.697,14.6418,14.648,11100.0
2009-02-11 15:20:00,23.92,23.92,23.86,23.87,13000.0,14.6541,14.6541,14.6173,14.6235,13000.0
2009-02-11 15:25:00,23.88,23.89,23.85,23.86,15700.0,14.6296,14.6357,14.6112,14.6173,15700.0
2009-02-11 15:30:00,23.86,23.92,23.83,23.83,11300.0,14.6173,14.6541,14.599,14.599,11300.0
2009-02-11 15:35:00,23.82,23.84,23.81,23.84,11800.0,14.5928,14.6051,14.5867,14.6051,11800.0
2009-02-11 15:40:00,23.81,23.81,23.77,23.81,9700.0,14.5867,14.5867,14.5622,14.5867,9700.0
2009-02-11 15:45:00,23.79,23.83,23.78,23.81,10200.0,14.5745,14.599,14.5683,14.5867,10200.0
2009-02-11 15:50:00,23.83,23.84,23.8,23.84,26500.0,14.599,14.6051,14.5806,14.6051,26500.0
2009-02-11 15:55:00,23.84,23.87,23.83,23.86,30200.0,14.6051,14.6235,14.599,14.6173,30200.0
2009-02-12 09:30:00,23.44,23.45,23.32,23.34,10800.0,14.36,14.3662,14.2865,14.2988,10800.0
2009-02-12 09:35:00,23.33,23.37,23.33,23.36,8600.0,14.2926,14.3171,14.2926,14.311,8600.0
2009-02-12 09:40:00,23.36,23.38,23.32,23.38,5800.0,14.311,14.3233,14.2865,14.3233,5800.0
2009-02-12 09:45:00,23.38,23.44,23.38,23.44,12700.0,14.3233,14.36,14.3233,14.36,12700.0
2009-02-12 09:50:00,23.41,23.41,23.26,23.28,12800.0,14.3417,14.3417,14.2498,14.262,12800.0
2009-02-12 09:55:00,23.28,23.28,23.22,23.26,10500.0,14.262,14.262,14.2253,14.2498,10500.0
2009-02-12 10:00:00,23.24,23.24,23.17,23.24,15000.0,14.2375,14.2375,14.1946,14.2375,15000.0
2009-02-12 10:05:00,23.25,23.28,23.22,23.25,11800.0,14.2436,14.262,14.2253,14.2436,11800.0
2009-02-12 10:10:00,23.26,23.33,23.26,23.3,6800.0,14.2498,14.2926,14.2498,14.2743,6800.0
2009-02-12 10:15:00,23.3,23.3,23.23,23.26,12000.0,14.2743,14.2743,14.2314,14.2498,12000.0
2009-02-12 10:20:00,23.26,23.32,23.24,23.32,7000.0,14.2498,14.2865,14.2375,14.2865,7000.0
2009-02-12 10:25:00,23.31,23.33,23.26,23.31,13000.0,14.2804,14.2926,14.2498,14.2804,13000.0
2009-02-12 10:30:00,23.3,23.31,23.27,23.29,12200.0,14.2743,14.2804,14.2559,14.2681,12200.0
2009-02-12 10:35:00,23.29,23.31,23.27,23.3,5400.0,14.2681,14.2804,14.2559,14.2743,5400.0
2009-02-12 10:40:00,23.31,23.35,23.3,23.35,7000.0,14.2804,14.3049,14.2743,14.3049,7000.0
2009-02-12 10:45:00,23.36,23.42,23.36,23.42,6300.0,14.311,14.3478,14.311,14.3478,6300.0
2009-02-12 10:50:00,23.43,23.45,23.41,23.44,8000.0,14.3539,14.3662,14.3417,14.36,8000.0
2009-02-12 10:55:00,23.43,23.43,23.38,23.39,4300.0,14.3539,14.3539,14.3233,14.3294,4300.0
2009-02-12 11:00:00,23.38,23.39,23.33,23.38,5900.0,14.3233,14.3294,14.2926,14.3233,5900.0
2009-02-12 11:05:00,23.42,23.46,23.41,23.46,12100.0,14.3478,14.3723,14.3417,14.3723,12100.0
2009-02-12 11:10:00,23.43,23.44,23.4,23.42,8200.0,14.3539,14.36,14.3355,14.3478,8200.0
2009-02-12 11:15:00,23.41,23.44,23.37,23.37,18500.0,14.3417,14.36,14.3171,14.3171,18500.0
2009-02-12 11:20:00,23.35,23.42,23.34,23.41,11900.0,14.3049,14.3478,14.2988,14.3417,11900.0
2009-02-12 11:25:00,23.46,23.52,23.45,23.51,4900.0,14.3723,14.409,14.3662,14.4029,4900.0
2009-02-12 11:30:00,23.51,23.55,23.51,23.53,7400.0,14.4029,14.4274,14.4029,14.4152,7400.0
2009-02-12 11:35:00,23.53,23.53,23.49,23.52,6700.0,14.4152,14.4152,14.3907,14.409,6700.0
2009-02-12 11:40:00,23.53,23.6,23.53,23.6,12200.0,14.4152,14.4581,14.4152,14.4581,12200.0
2009-02-12 11:45:00,23.62,23.63,23.57,23.61,4800.0,14.4703,14.4764,14.4397,14.4642,4800.0
2009-02-12 11:50:00,23.59,23.62,23.58,23.59,3800.0,14.4519,14.4703,14.4458,14.4519,3800.0
2009-02-12 11:55:00,23.59,23.59,23.51,23.51,4000.0,14.4519,14.4519,14.4029,14.4029,4000.0
2009-02-12 12:00:00,23.51,23.58,23.51,23.56,5900.0,14.4029,14.4458,14.4029,14.4335,5900.0
2009-02-12 12:05:00,23.58,23.59,23.54,23.55,11700.0,14.4458,14.4519,14.4213,14.4274,11700.0
2009-02-12 12:10:00,23.53,23.56,23.52,23.53,2100.0,14.4152,14.4335,14.409,14.4152,2100.0
2009-02-12 12:15:00,23.55,23.57,23.54,23.57,9700.0,14.4274,14.4397,14.4213,14.4397,9700.0
2009-02-12 12:20:00,23.58,23.59,23.57,23.58,2800.0,14.4458,14.4519,14.4397,14.4458,2800.0
2009-02-12 12:25:00,23.6,23.66,23.6,23.66,6500.0,14.4581,14.4948,14.4581,14.4948,6500.0
2009-02-12 12:30:00,23.67,23.67,23.62,23.63,2300.0,14.5009,14.5009,14.4703,14.4764,2300.0
2009-02-12 12:35:00,23.62,23.62,23.6,23.6,1600.0,14.4703,14.4703,14.4581,14.4581,1600.0
2009-02-12 12:40:00,23.61,23.61,23.61,23.61,300.0,14.4642,14.4642,14.4642,14.4642,300.0
2009-02-12 12:45:00,23.58,23.58,23.56,23.57,4000.0,14.4458,14.4458,14.4335,14.4397,4000.0
2009-02-12 12:50:00,23.55,23.57,23.55,23.57,500.0,14.4274,14.4397,14.4274,14.4397,500.0
2009-02-12 12:55:00,23.57,23.59,23.56,23.56,11000.0,14.4397,14.4519,14.4335,14.4335,11000.0
2009-02-12 13:00:00,23.56,23.56,23.52,23.53,6600.0,14.4335,14.4335,14.409,14.4152,6600.0
2009-02-12 13:05:00,23.52,23.53,23.51,23.53,4400.0,14.409,14.4152,14.4029,14.4152,4400.0
2009-02-12 13:10:00,23.52,23.58,23.51,23.52,7400.0,14.409,14.4458,14.4029,14.409,7400.0
2009-02-12 13:15:00,23.51,23.51,23.46,23.46,8500.0,14.4029,14.4029,14.3723,14.3723,8500.0
2009-02-12 13:20:00,23.44,23.48,23.44,23.44,2000.0,14.36,14.3845,14.36,14.36,2000.0
2009-02-12 13:25:00,23.48,23.52,23.46,23.5,8000.0,14.3845,14.409,14.3723,14.3968,8000.0
2009-02-12 13:30:00,23.5,23.53,23.49,23.5,2900.0,14.3968,14.4152,14.3907,14.3968,2900.0
2009-02-12 13:35:00,23.49,23.49,23.42,23.42,14300.0,14.3907,14.3907,14.3478,14.3478,14300.0
2009-02-12 13:40:00,23.43,23.46,23.43,23.43,7000.0,14.3539,14.3723,14.3539,14.3539,7000.0
2009-02-12 13:45:00,23.43,23.46,23.41,23.46,8100.0,14.3539,14.3723,14.3417,14.3723,8100.0
2009-02-12 13:50:00,23.47,23.52,23.47,23.52,3300.0,14.3784,14.409,14.3784,14.409,3300.0
2009-02-12 13:55:00,23.51,23.54,23.48,23.52,28400.0,14.4029,14.4213,14.3845,14.409,28400.0
2009-02-12 14:00:00,23.51,23.51,23.44,23.47,20100.0,14.4029,14.4029,14.36,14.3784,20100.0
2009-02-12 14:05:00,23.45,23.53,23.43,23.5,11600.0,14.3662,14.4152,14.3539,14.3968,11600.0
2009-02-12 14:10:00,23.5,23.53,23.49,23.51,21600.0,14.3968,14.4152,14.3907,14.4029,21600.0
2009-02-12 14:15:00,23.5,23.59,23.5,23.51,9900.0,14.3968,14.4519,14.3968,14.4029,9900.0
2009-02-12 14:20:00,23.52,23.52,23.45,23.46,11400.0,14.409,14.409,14.3662,14.3723,11400.0
2009-02-12 14:25:00,23.43,23.46,23.42,23.45,6500.0,14.3539,14.3723,14.3478,14.3662,6500.0
2009-02-12 14:30:00,23.43,23.47,23.4,23.41,14800.0,14.3539,14.3784,14.3355,14.3417,14800.0
2009-02-12 14:35:00,23.41,23.41,23.34,23.35,3200.0,14.3417,14.3417,14.2988,14.3049,3200.0
2009-02-12 14:40:00,23.36,23.38,23.34,23.34,7500.0,14.311,14.3233,14.2988,14.2988,7500.0
2009-02-12 14:45:00,23.32,23.32,23.28,23.32,16900.0,14.2865,14.2865,14.262,14.2865,16900.0
2009-02-12 14:50:00,23.3,23.32,23.26,23.26,7700.0,14.2743,14.2865,14.2498,14.2498,7700.0
2009-02-12 14:55:00,23.25,23.29,23.24,23.26,13800.0,14.2436,14.2681,14.2375,14.2498,13800.0
2009-02-12 15:00:00,23.27,23.27,23.19,23.21,14400.0,14.2559,14.2559,14.2069,14.2191,14400.0
2009-02-12 15:05:00,23.19,23.28,23.18,23.28,7900.0,14.2069,14.262,14.2007,14.262,7900.0
2009-02-12 15:10:00,23.28,23.37,23.28,23.33,26400.0,14.262,14.3171,14.262,14.2926,26400.0
2009-02-12 15:15:00,23.33,23.41,23.33,23.37,15800.0,14.2926,14.3417,14.2926,14.3171,15800.0
2009-02-12 15:20:00,23.39,23.51,23.33,23.46,18100.0,14.3294,14.4029,14.2926,14.3723,18100.0
2009-02-12 15:25:00,23.48,23.65,23.48,23.64,42100.0,14.3845,14.4887,14.3845,14.4826,42100.0
2009-02-12 15:30:00,23.64,23.65,23.56,23.59,43100.0,14.4826,14.4887,14.4335,14.4519,43100.0
2009-02-12 15:35:00,23.59,23.67,23.55,23.62,39200.0,14.4519,14.5009,14.4274,14.4703,39200.0
2009-02-12 15:40:00,23.61,23.8,23.61,23.78,32000.0,14.4642,14.5806,14.4642,14.5683,32000.0
2009-02-12 15:45:00,23.77,23.78,23.69,23.71,29900.0,14.5622,14.5683,14.5132,14.5254,29900.0
2009-02-12 15:50:00,23.7,23.82,23.69,23.82,21600.0,14.5193,14.5928,14.5132,14.5928,21600.0
2009-02-12 15:55:00,23.83,23.85,23.8,23.82,45300.0,14.599,14.6112,14.5806,14.5928,45300.0
2009-02-13 09:30:00,23.73,23.8,23.72,23.77,7500.0,14.5377,14.5806,14.5316,14.5622,7500.0
2009-02-13 09:35:00,23.75,23.76,23.64,23.64,8100.0,14.5499,14.5561,14.4826,14.4826,8100.0
2009-02-13 09:40:00,23.63,23.69,23.62,23.63,4800.0,14.4764,14.5132,14.4703,14.4764,4800.0
2009-02-13 09:45:00,23.62,23.67,23.61,23.67,20900.0,14.4703,14.5009,14.4642,14.5009,20900.0
2009-02-13 09:50:00,23.67,23.67,23.62,23.62,8200.0,14.5009,14.5009,14.4703,14.4703,8200.0
2009-02-13 09:55:00,23.61,23.68,23.57,23.68,13300.0,14.4642,14.5071,14.4397,14.5071,13300.0
2009-02-13 10:00:00,23.68,23.71,23.65,23.7,6100.0,14.5071,14.5254,14.4887,14.5193,6100.0
2009-02-13 10:05:00,23.71,23.75,23.71,23.71,21100.0,14.5254,14.5499,14.5254,14.5254,21100.0
2009-02-13 10:10:00,23.71,23.71,23.68,23.71,9800.0,14.5254,14.5254,14.5071,14.5254,9800.0
2009-02-13 10:15:00,23.68,23.68,23.61,23.65,17000.0,14.5071,14.5071,14.4642,14.4887,17000.0
2009-02-13 10:20:00,23.65,23.75,23.65,23.75,7500.0,14.4887,14.5499,14.4887,14.5499,7500.0
2009-02-13 10:25:00,23.77,23.77,23.74,23.77,15400.0,14.5622,14.5622,14.5438,14.5622,15400.0
2009-02-13 10:30:00,23.77,23.85,23.77,23.85,22000.0,14.5622,14.6112,14.5622,14.6112,22000.0
2009-02-13 10:35:00,23.86,23.9,23.86,23.89,2600.0,14.6173,14.6418,14.6173,14.6357,2600.0
2009-02-13 10:40:00,23.89,23.89,23.84,23.84,1000.0,14.6357,14.6357,14.6051,14.6051,1000.0
2009-02-13 10:45:00,23.85,23.85,23.81,23.81,500.0,14.6112,14.6112,14.5867,14.5867,500.0
2009-02-13 10:50:00,23.82,23.84,23.81,23.81,3000.0,14.5928,14.6051,14.5867,14.5867,3000.0
2009-02-13 10:55:00,23.8,23.89,23.8,23.85,5700.0,14.5806,14.6357,14.5806,14.6112,5700.0
2009-02-13 11:00:00,23.83,23.83,23.76,23.76,2100.0,14.599,14.599,14.5561,14.5561,2100.0
2009-02-13 11:05:00,23.78,23.82,23.78,23.81,4500.0,14.5683,14.5928,14.5683,14.5867,4500.0
2009-02-13 11:10:00,23.81,23.83,23.73,23.73,4300.0,14.5867,14.599,14.5377,14.5377,4300.0
2009-02-13 11:15:00,23.72,23.76,23.71,23.76,38000.0,14.5316,14.5561,14.5254,14.5561,38000.0
2009-02-13 11:20:00,23.75,23.75,23.69,23.7,2800.0,14.5499,14.5499,14.5132,14.5193,2800.0
2009-02-13 11:25:00,23.71,23.72,23.71,23.72,2500.0,14.5254,14.5316,14.5254,14.5316,2500.0
2009-02-13 11:30:00,23.69,23.73,23.68,23.73,8100.0,14.5132,14.5377,14.5071,14.5377,8100.0
2009-02-13 11:35:00,23.75,23.76,23.73,23.76,2600.0,14.5499,14.5561,14.5377,14.5561,2600.0
2009-02-13 11:40:00,23.77,23.77,23.66,23.67,2100.0,14.5622,14.5622,14.4948,14.5009,2100.0
2009-02-13 11:45:00,23.69,23.7,23.67,23.68,5300.0,14.5132,14.5193,14.5009,14.5071,5300.0
2009-02-13 11:50:00,23.69,23.69,23.65,23.68,8100.0,14.5132,14.5132,14.4887,14.5071,8100.0
2009-02-13 11:55:00,23.69,23.71,23.67,23.67,3900.0,14.5132,14.5254,14.5009,14.5009,3900.0
2009-02-13 12:00:00,23.65,23.71,23.64,23.67,7400.0,14.4887,14.5254,14.4826,14.5009,7400.0
2009-02-13 12:05:00,23.68,23.68,23.66,23.66,5200.0,14.5071,14.5071,14.4948,14.4948,5200.0
2009-02-13 12:10:00,23.68,23.71,23.67,23.71,7700.0,14.5071,14.5254,14.5009,14.5254,7700.0
2009-02-13 12:15:00,23.7,23.7,23.63,23.66,30000.0,14.5193,14.5193,14.4764,14.4948,30000.0
2009-02-13 12:20:00,23.65,23.68,23.64,23.68,8200.0,14.4887,14.5071,14.4826,14.5071,8200.0
2009-02-13 12:25:00,23.66,23.7,23.66,23.7,5900.0,14.4948,14.5193,14.4948,14.5193,5900.0
2009-02-13 12:30:00,23.72,23.72,23.65,23.66,5900.0,14.5316,14.5316,14.4887,14.4948,5900.0
2009-02-13 12:35:00,23.66,23.68,23.65,23.65,5100.0,14.4948,14.5071,14.4887,14.4887,5100.0
2009-02-13 12:40:00,23.64,23.65,23.6,23.6,2400.0,14.4826,14.4887,14.4581,14.4581,2400.0
2009-02-13 12:45:00,23.6,23.64,23.6,23.62,3200.0,14.4581,14.4826,14.4581,14.4703,3200.0
2009-02-13 12:50:00,23.6,23.62,23.57,23.57,8500.0,14.4581,14.4703,14.4397,14.4397,8500.0
2009-02-13 12:55:00,23.57,23.58,23.56,23.58,4900.0,14.4397,14.4458,14.4335,14.4458,4900.0
2009-02-13 13:00:00,23.54,23.61,23.54,23.61,13600.0,14.4213,14.4642,14.4213,14.4642,13600.0
2009-02-13 13:05:00,23.61,23.64,23.61,23.63,10800.0,14.4642,14.4826,14.4642,14.4764,10800.0
2009-02-13 13:10:00,23.62,23.66,23.61,23.62,28900.0,14.4703,14.4948,14.4642,14.4703,28900.0
2009-02-13 13:15:00,23.61,23.67,23.6,23.64,37600.0,14.4642,14.5009,14.4581,14.4826,37600.0
2009-02-13 13:20:00,23.66,23.67,23.63,23.65,18700.0,14.4948,14.5009,14.4764,14.4887,18700.0
2009-02-13 13:25:00,23.65,23.69,23.65,23.67,12000.0,14.4887,14.5132,14.4887,14.5009,12000.0
2009-02-13 13:30:00,23.67,23.7,23.66,23.66,10600.0,14.5009,14.5193,14.4948,14.4948,10600.0
2009-02-13 13:35:00,23.67,23.69,23.65,23.67,3500.0,14.5009,14.5132,14.4887,14.5009,3500.0
2009-02-13 13:40:00,23.68,23.7,23.65,23.7,20100.0,14.5071,14.5193,14.4887,14.5193,20100.0
2009-02-13 13:45:00,23.72,23.78,23.71,23.78,14900.0,14.5316,14.5683,14.5254,14.5683,14900.0
2009-02-13 13:50:00,23.78,23.83,23.77,23.79,11700.0,14.5683,14.599,14.5622,14.5745,11700.0
2009-02-13 13:55:00,23.79,23.79,23.76,23.77,9900.0,14.5745,14.5745,14.5561,14.5622,9900.0
2009-02-13 14:00:00,23.8,23.82,23.77,23.77,6000.0,14.5806,14.5928,14.5622,14.5622,6000.0
2009-02-13 14:05:00,23.76,23.76,23.68,23.69,11800.0,14.5561,14.5561,14.5071,14.5132,11800.0
2009-02-13 14:10:00,23.69,23.74,23.69,23.72,5700.0,14.5132,14.5438,14.5132,14.5316,5700.0
2009-02-13 14:15:00,23.74,23.74,23.66,23.72,13700.0,14.5438,14.5438,14.4948,14.5316,13700.0
2009-02-13 14:20:00,23.72,23.76,23.69,23.73,108000.0,14.5316,14.5561,14.5132,14.5377,108000.0
2009-02-13 14:25:00,23.73,23.75,23.71,23.72,5700.0,14.5377,14.5499,14.5254,14.5316,5700.0
2009-02-13 14:30:00,23.7,23.7,23.65,23.69,7500.0,14.5193,14.5193,14.4887,14.5132,7500.0
2009-02-13 14:35:00,23.71,23.73,23.69,23.72,7300.0,14.5254,14.5377,14.5132,14.5316,7300.0
2009-02-13 14:40:00,23.72,23.75,23.71,23.74,5700.0,14.5316,14.5499,14.5254,14.5438,5700.0
2009-02-13 14:45:00,23.72,23.72,23.68,23.69,4900.0,14.5316,14.5316,14.5071,14.5132,4900.0
2009-02-13 14:50:00,23.7,23.74,23.67,23.74,3700.0,14.5193,14.5438,14.5009,14.5438,3700.0
2009-02-13 14:55:00,23.75,23.75,23.68,23.7,6700.0,14.5499,14.5499,14.5071,14.5193,6700.0
2009-02-13 15:00:00,23.71,23.77,23.71,23.76,18100.0,14.5254,14.5622,14.5254,14.5561,18100.0
2009-02-13 15:05:00,23.77,23.77,23.63,23.66,22500.0,14.5622,14.5622,14.4764,14.4948,22500.0
2009-02-13 15:10:00,23.67,23.67,23.59,23.61,6000.0,14.5009,14.5009,14.4519,14.4642,6000.0
2009-02-13 15:15:00,23.6,23.62,23.58,23.6,9100.0,14.4581,14.4703,14.4458,14.4581,9100.0
2009-02-13 15:20:00,23.61,23.64,23.6,23.64,6100.0,14.4642,14.4826,14.4581,14.4826,6100.0
2009-02-13 15:25:00,23.64,23.7,23.63,23.69,8900.0,14.4826,14.5193,14.4764,14.5132,8900.0
2009-02-13 15:30:00,23.68,23.75,23.68,23.68,9500.0,14.5071,14.5499,14.5071,14.5071,9500.0
2009-02-13 15:35:00,23.68,23.7,23.64,23.69,13100.0,14.5071,14.5193,14.4826,14.5132,13100.0
2009-02-13 15:40:00,23.66,23.72,23.65,23.72,8000.0,14.4948,14.5316,14.4887,14.5316,8000.0
2009-02-13 15:45:00,23.72,23.72,23.65,23.71,15600.0,14.5316,14.5316,14.4887,14.5254,15600.0
2009-02-13 15:50:00,23.68,23.68,23.66,23.66,3100.0,14.5071,14.5071,14.4948,14.4948,3100.0
2009-02-13 15:55:00,23.66,23.66,23.57,23.57,16200.0,14.4948,14.4948,14.4397,14.4397,16200.0
2009-02-17 09:30:00,22.57,22.65,22.57,22.62,80000.0,13.827,13.8761,13.827,13.8577,80000.0
2009-02-17 09:35:00,22.59,22.63,22.51,22.51,30000.0,13.8393,13.8638,13.7903,13.7903,30000.0
2009-02-17 09:40:00,22.52,22.58,22.51,22.55,17500.0,13.7964,13.8332,13.7903,13.8148,17500.0
2009-02-17 09:45:00,22.54,22.55,22.39,22.4,16300.0,13.8087,13.8148,13.7168,13.7229,16300.0
2009-02-17 09:50:00,22.37,22.39,22.3,22.37,12300.0,13.7045,13.7168,13.6616,13.7045,12300.0
2009-02-17 09:55:00,22.34,22.42,22.34,22.42,9000.0,13.6861,13.7351,13.6861,13.7351,9000.0
2009-02-17 10:00:00,22.41,22.47,22.41,22.47,5800.0,13.729,13.7658,13.729,13.7658,5800.0
2009-02-17 10:05:00,22.46,22.52,22.46,22.49,1700.0,13.7597,13.7964,13.7597,13.778,1700.0
2009-02-17 10:10:00,22.48,22.52,22.48,22.5,5700.0,13.7719,13.7964,13.7719,13.7842,5700.0
2009-02-17 10:15:00,22.46,22.47,22.4,22.4,10700.0,13.7597,13.7658,13.7229,13.7229,10700.0
2009-02-17 10:20:00,22.43,22.45,22.4,22.45,8200.0,13.7413,13.7535,13.7229,13.7535,8200.0
2009-02-17 10:25:00,22.44,22.44,22.39,22.44,9800.0,13.7474,13.7474,13.7168,13.7474,9800.0
2009-02-17 10:30:00,22.45,22.49,22.45,22.48,12500.0,13.7535,13.778,13.7535,13.7719,12500.0
2009-02-17 10:35:00,22.47,22.5,22.41,22.41,7600.0,13.7658,13.7842,13.729,13.729,7600.0
2009-02-17 10:40:00,22.41,22.45,22.37,22.43,19400.0,13.729,13.7535,13.7045,13.7413,19400.0
2009-02-17 10:45:00,22.43,22.44,22.4,22.42,40400.0,13.7413,13.7474,13.7229,13.7351,40400.0
2009-02-17 10:50:00,22.41,22.5,22.41,22.47,17100.0,13.729,13.7842,13.729,13.7658,17100.0
2009-02-17 10:55:00,22.47,22.49,22.45,22.46,4000.0,13.7658,13.778,13.7535,13.7597,4000.0
2009-02-17 11:00:00,22.44,22.44,22.4,22.43,2800.0,13.7474,13.7474,13.7229,13.7413,2800.0
2009-02-17 11:05:00,22.43,22.43,22.38,22.38,3300.0,13.7413,13.7413,13.7106,13.7106,3300.0
2009-02-17 11:10:00,22.39,22.44,22.38,22.43,4600.0,13.7168,13.7474,13.7106,13.7413,4600.0
2009-02-17 11:15:00,22.43,22.44,22.42,22.42,7800.0,13.7413,13.7474,13.7351,13.7351,7800.0
2009-02-17 11:20:00,22.41,22.44,22.4,22.44,4100.0,13.729,13.7474,13.7229,13.7474,4100.0
2009-02-17 11:25:00,22.43,22.44,22.4,22.4,5500.0,13.7413,13.7474,13.7229,13.7229,5500.0
2009-02-17 11:30:00,22.39,22.4,22.38,22.38,6300.0,13.7168,13.7229,13.7106,13.7106,6300.0
2009-02-17 11:35:00,22.36,22.38,22.36,22.38,9100.0,13.6984,13.7106,13.6984,13.7106,9100.0
2009-02-17 11:40:00,22.37,22.38,22.35,22.36,23600.0,13.7045,13.7106,13.6923,13.6984,23600.0
2009-02-17 11:45:00,22.37,22.37,22.34,22.35,12500.0,13.7045,13.7045,13.6861,13.6923,12500.0
2009-02-17 11:50:00,22.35,22.35,22.3,22.34,6000.0,13.6923,13.6923,13.6616,13.6861,6000.0
2009-02-17 11:55:00,22.31,22.33,22.3,22.33,7500.0,13.6678,13.68,13.6616,13.68,7500.0
2009-02-17 12:00:00,22.34,22.38,22.34,22.36,2300.0,13.6861,13.7106,13.6861,13.6984,2300.0
2009-02-17 12:05:00,22.36,22.38,22.35,22.36,16900.0,13.6984,13.7106,13.6923,13.6984,16900.0
2009-02-17 12:10:00,22.34,22.35,22.32,22.34,5500.0,13.6861,13.6923,13.6739,13.6861,5500.0
2009-02-17 12:15:00,22.35,22.37,22.33,22.34,5900.0,13.6923,13.7045,13.68,13.6861,5900.0
2009-02-17 12:20:00,22.33,22.34,22.27,22.28,9000.0,13.68,13.6861,13.6433,13.6494,9000.0
2009-02-17 12:25:00,22.26,22.34,22.25,22.34,7200.0,13.6371,13.6861,13.631,13.6861,7200.0
2009-02-17 12:30:00,22.33,22.36,22.33,22.36,11700.0,13.68,13.6984,13.68,13.6984,11700.0
2009-02-17 12:35:00,22.37,22.38,22.35,22.38,1500.0,13.7045,13.7106,13.6923,13.7106,1500.0
2009-02-17 12:40:00,22.39,22.39,22.38,22.39,7900.0,13.7168,13.7168,13.7106,13.7168,7900.0
2009-02-17 12:45:00,22.4,22.4,22.36,22.37,12500.0,13.7229,13.7229,13.6984,13.7045,12500.0
2009-02-17 12:50:00,22.37,22.38,22.36,22.38,32100.0,13.7045,13.7106,13.6984,13.7106,32100.0
2009-02-17 12:55:00,22.39,22.41,22.39,22.41,2500.0,13.7168,13.729,13.7168,13.729,2500.0
2009-02-17 13:00:00,22.41,22.41,22.36,22.36,2100.0,13.729,13.729,13.6984,13.6984,2100.0
2009-02-17 13:05:00,22.35,22.35,22.32,22.32,17600.0,13.6923,13.6923,13.6739,13.6739,17600.0
2009-02-17 13:10:00,22.32,22.34,22.3,22.34,47600.0,13.6739,13.6861,13.6616,13.6861,47600.0
2009-02-17 13:15:00,22.35,22.35,22.32,22.32,12900.0,13.6923,13.6923,13.6739,13.6739,12900.0
2009-02-17 13:20:00,22.31,22.33,22.29,22.31,5000.0,13.6678,13.68,13.6555,13.6678,5000.0
2009-02-17 13:25:00,22.34,22.34,22.29,22.32,4400.0,13.6861,13.6861,13.6555,13.6739,4400.0
2009-02-17 13:30:00,22.33,22.37,22.31,22.37,24900.0,13.68,13.7045,13.6678,13.7045,24900.0
2009-02-17 13:35:00,22.37,22.39,22.35,22.36,5300.0,13.7045,13.7168,13.6923,13.6984,5300.0
2009-02-17 13:40:00,22.36,22.44,22.36,22.44,4300.0,13.6984,13.7474,13.6984,13.7474,4300.0
2009-02-17 13:45:00,22.42,22.46,22.4,22.44,6400.0,13.7351,13.7597,13.7229,13.7474,6400.0
2009-02-17 13:50:00,22.44,22.45,22.38,22.38,4800.0,13.7474,13.7535,13.7106,13.7106,4800.0
2009-02-17 13:55:00,22.38,22.39,22.35,22.39,5100.0,13.7106,13.7168,13.6923,13.7168,5100.0
2009-02-17 14:00:00,22.39,22.4,22.36,22.4,9500.0,13.7168,13.7229,13.6984,13.7229,9500.0
2009-02-17 14:05:00,22.4,22.44,22.4,22.42,7300.0,13.7229,13.7474,13.7229,13.7351,7300.0
2009-02-17 14:10:00,22.43,22.44,22.41,22.41,7700.0,13.7413,13.7474,13.729,13.729,7700.0
2009-02-17 14:15:00,22.43,22.46,22.43,22.43,8100.0,13.7413,13.7597,13.7413,13.7413,8100.0
2009-02-17 14:20:00,22.44,22.46,22.39,22.4,5600.0,13.7474,13.7597,13.7168,13.7229,5600.0
2009-02-17 14:25:00,22.4,22.41,22.35,22.36,9000.0,13.7229,13.729,13.6923,13.6984,9000.0
2009-02-17 14:30:00,22.38,22.44,22.38,22.42,12900.0,13.7106,13.7474,13.7106,13.7351,12900.0
2009-02-17 14:35:00,22.41,22.49,22.41,22.45,6800.0,13.729,13.778,13.729,13.7535,6800.0
2009-02-17 14:40:00,22.45,22.48,22.42,22.47,13900.0,13.7535,13.7719,13.7351,13.7658,13900.0
2009-02-17 14:45:00,22.45,22.45,22.39,22.4,5900.0,13.7535,13.7535,13.7168,13.7229,5900.0
2009-02-17 14:50:00,22.43,22.43,22.37,22.38,9000.0,13.7413,13.7413,13.7045,13.7106,9000.0
2009-02-17 14:55:00,22.39,22.42,22.36,22.42,8000.0,13.7168,13.7351,13.6984,13.7351,8000.0
2009-02-17 15:00:00,22.39,22.4,22.35,22.39,4000.0,13.7168,13.7229,13.6923,13.7168,4000.0
2009-02-17 15:05:00,22.41,22.47,22.38,22.44,9300.0,13.729,13.7658,13.7106,13.7474,9300.0
2009-02-17 15:10:00,22.43,22.45,22.39,22.41,16500.0,13.7413,13.7535,13.7168,13.729,16500.0
2009-02-17 15:15:00,22.41,22.45,22.36,22.36,10800.0,13.729,13.7535,13.6984,13.6984,10800.0
2009-02-17 15:20:00,22.35,22.41,22.34,22.39,13700.0,13.6923,13.729,13.6861,13.7168,13700.0
2009-02-17 15:25:00,22.39,22.39,22.33,22.37,20000.0,13.7168,13.7168,13.68,13.7045,20000.0
2009-02-17 15:30:00,22.38,22.57,22.38,22.57,21000.0,13.7106,13.827,13.7106,13.827,21000.0
2009-02-17 15:35:00,22.59,22.59,22.5,22.51,22800.0,13.8393,13.8393,13.7842,13.7903,22800.0
2009-02-17 15:40:00,22.51,22.53,22.41,22.45,14100.0,13.7903,13.8025,13.729,13.7535,14100.0
2009-02-17 15:45:00,22.47,22.48,22.37,22.38,11600.0,13.7658,13.7719,13.7045,13.7106,11600.0
2009-02-17 15:50:00,22.37,22.41,22.35,22.35,14500.0,13.7045,13.729,13.6923,13.6923,14500.0
2009-02-17 15:55:00,22.36,22.36,22.32,22.33,14500.0,13.6984,13.6984,13.6739,13.68,14500.0
2009-02-18 09:30:00,22.53,22.53,22.42,22.42,16700.0,13.8025,13.8025,13.7351,13.7351,16700.0
2009-02-18 09:35:00,22.42,22.45,22.37,22.38,28600.0,13.7351,13.7535,13.7045,13.7106,28600.0
2009-02-18 09:40:00,22.38,22.44,22.37,22.44,23600.0,13.7106,13.7474,13.7045,13.7474,23600.0
2009-02-18 09:45:00,22.43,22.45,22.37,22.37,24100.0,13.7413,13.7535,13.7045,13.7045,24100.0
2009-02-18 09:50:00,22.37,22.38,22.31,22.34,41900.0,13.7045,13.7106,13.6678,13.6861,41900.0
2009-02-18 09:55:00,22.35,22.37,22.26,22.27,26800.0,13.6923,13.7045,13.6371,13.6433,26800.0
2009-02-18 10:00:00,22.27,22.28,22.22,22.22,14300.0,13.6433,13.6494,13.6126,13.6126,14300.0
2009-02-18 10:05:00,22.22,22.22,22.12,22.12,23800.0,13.6126,13.6126,13.5514,13.5514,23800.0
2009-02-18 10:10:00,22.11,22.12,22.05,22.08,12100.0,13.5452,13.5514,13.5085,13.5269,12100.0
2009-02-18 10:15:00,22.07,22.14,22.07,22.09,23200.0,13.5207,13.5636,13.5207,13.533,23200.0
2009-02-18 10:20:00,22.11,22.2,22.11,22.2,11500.0,13.5452,13.6004,13.5452,13.6004,11500.0
2009-02-18 10:25:00,22.17,22.19,22.15,22.16,6000.0,13.582,13.5942,13.5697,13.5759,6000.0
2009-02-18 10:30:00,22.18,22.31,22.18,22.28,23600.0,13.5881,13.6678,13.5881,13.6494,23600.0
2009-02-18 10:35:00,22.28,22.29,22.22,22.22,16200.0,13.6494,13.6555,13.6126,13.6126,16200.0
2009-02-18 10:40:00,22.23,22.27,22.2,22.2,10300.0,13.6187,13.6433,13.6004,13.6004,10300.0
2009-02-18 10:45:00,22.2,22.28,22.2,22.23,16200.0,13.6004,13.6494,13.6004,13.6187,16200.0
2009-02-18 10:50:00,22.23,22.24,22.21,22.23,13900.0,13.6187,13.6249,13.6065,13.6187,13900.0
2009-02-18 10:55:00,22.23,22.23,22.17,22.23,11700.0,13.6187,13.6187,13.582,13.6187,11700.0
2009-02-18 11:00:00,22.21,22.21,22.13,22.15,23800.0,13.6065,13.6065,13.5575,13.5697,23800.0
2009-02-18 11:05:00,22.15,22.21,22.13,22.21,17100.0,13.5697,13.6065,13.5575,13.6065,17100.0
2009-02-18 11:10:00,22.2,22.25,22.19,22.23,6100.0,13.6004,13.631,13.5942,13.6187,6100.0
2009-02-18 11:15:00,22.24,22.33,22.24,22.31,174100.0,13.6249,13.68,13.6249,13.6678,174100.0
2009-02-18 11:20:00,22.32,22.4,22.32,22.38,42200.0,13.6739,13.7229,13.6739,13.7106,42200.0
2009-02-18 11:25:00,22.37,22.38,22.35,22.35,10300.0,13.7045,13.7106,13.6923,13.6923,10300.0
2009-02-18 11:30:00,22.34,22.34,22.31,22.33,6100.0,13.6861,13.6861,13.6678,13.68,6100.0
2009-02-18 11:35:00,22.35,22.35,22.32,22.32,500.0,13.6923,13.6923,13.6739,13.6739,500.0
2009-02-18 11:40:00,22.3,22.38,22.3,22.38,1200.0,13.6616,13.7106,13.6616,13.7106,1200.0
2009-02-18 11:45:00,22.37,22.37,22.31,22.31,4400.0,13.7045,13.7045,13.6678,13.6678,4400.0
2009-02-18 11:50:00,22.31,22.33,22.27,22.29,20400.0,13.6678,13.68,13.6433,13.6555,20400.0
2009-02-18 11:55:00,22.3,22.34,22.29,22.31,64900.0,13.6616,13.6861,13.6555,13.6678,64900.0
2009-02-18 12:00:00,22.32,22.39,22.29,22.39,7600.0,13.6739,13.7168,13.6555,13.7168,7600.0
2009-02-18 12:05:00,22.37,22.43,22.37,22.41,2700.0,13.7045,13.7413,13.7045,13.729,2700.0
2009-02-18 12:10:00,22.45,22.45,22.43,22.44,5800.0,13.7535,13.7535,13.7413,13.7474,5800.0
2009-02-18 12:15:00,22.45,22.46,22.4,22.4,7100.0,13.7535,13.7597,13.7229,13.7229,7100.0
2009-02-18 12:20:00,22.4,22.43,22.4,22.41,9500.0,13.7229,13.7413,13.7229,13.729,9500.0
2009-02-18 12:25:00,22.41,22.41,22.35,22.38,15400.0,13.729,13.729,13.6923,13.7106,15400.0
2009-02-18 12:30:00,22.4,22.43,22.37,22.37,6500.0,13.7229,13.7413,13.7045,13.7045,6500.0
2009-02-18 12:35:00,22.34,22.38,22.31,22.31,5300.0,13.6861,13.7106,13.6678,13.6678,5300.0
2009-02-18 12:40:00,22.32,22.37,22.32,22.37,3900.0,13.6739,13.7045,13.6739,13.7045,3900.0
2009-02-18 12:45:00,22.37,22.37,22.31,22.31,4900.0,13.7045,13.7045,13.6678,13.6678,4900.0
2009-02-18 12:50:00,22.32,22.36,22.3,22.36,2900.0,13.6739,13.6984,13.6616,13.6984,2900.0
2009-02-18 12:55:00,22.39,22.4,22.36,22.38,10100.0,13.7168,13.7229,13.6984,13.7106,10100.0
2009-02-18 13:00:00,22.38,22.43,22.33,22.35,8000.0,13.7106,13.7413,13.68,13.6923,8000.0
2009-02-18 13:05:00,22.38,22.4,22.32,22.33,4300.0,13.7106,13.7229,13.6739,13.68,4300.0
2009-02-18 13:10:00,22.34,22.35,22.32,22.35,3700.0,13.6861,13.6923,13.6739,13.6923,3700.0
2009-02-18 13:15:00,22.37,22.37,22.29,22.29,4600.0,13.7045,13.7045,13.6555,13.6555,4600.0
2009-02-18 13:20:00,22.27,22.33,22.27,22.29,11800.0,13.6433,13.68,13.6433,13.6555,11800.0
2009-02-18 13:25:00,22.32,22.33,22.29,22.3,47500.0,13.6739,13.68,13.6555,13.6616,47500.0
2009-02-18 13:30:00,22.31,22.32,22.26,22.29,32600.0,13.6678,13.6739,13.6371,13.6555,32600.0
2009-02-18 13:35:00,22.29,22.3,22.25,22.25,13300.0,13.6555,13.6616,13.631,13.631,13300.0
2009-02-18 13:40:00,22.24,22.26,22.23,22.26,15300.0,13.6249,13.6371,13.6187,13.6371,15300.0
2009-02-18 13:45:00,22.25,22.28,22.24,22.24,8700.0,13.631,13.6494,13.6249,13.6249,8700.0
2009-02-18 13:50:00,22.24,22.24,22.22,22.24,14400.0,13.6249,13.6249,13.6126,13.6249,14400.0
2009-02-18 13:55:00,22.23,22.26,22.23,22.23,11200.0,13.6187,13.6371,13.6187,13.6187,11200.0
2009-02-18 14:00:00,22.24,22.27,22.19,22.23,14800.0,13.6249,13.6433,13.5942,13.6187,14800.0
2009-02-18 14:05:00,22.25,22.3,22.25,22.29,1900.0,13.631,13.6616,13.631,13.6555,1900.0
2009-02-18 14:10:00,22.28,22.29,22.17,22.19,11800.0,13.6494,13.6555,13.582,13.5942,11800.0
2009-02-18 14:15:00,22.16,22.23,22.16,22.2,8900.0,13.5759,13.6187,13.5759,13.6004,8900.0
2009-02-18 14:20:00,22.21,22.27,22.2,22.27,4000.0,13.6065,13.6433,13.6004,13.6433,4000.0
2009-02-18 14:25:00,22.26,22.29,22.21,22.25,18400.0,13.6371,13.6555,13.6065,13.631,18400.0
2009-02-18 14:30:00,22.25,22.31,22.22,22.28,8100.0,13.631,13.6678,13.6126,13.6494,8100.0
2009-02-18 14:35:00,22.28,22.28,22.2,22.22,6200.0,13.6494,13.6494,13.6004,13.6126,6200.0
2009-02-18 14:40:00,22.21,22.24,22.16,22.21,8700.0,13.6065,13.6249,13.5759,13.6065,8700.0
2009-02-18 14:45:00,22.21,22.24,22.2,22.2,3400.0,13.6065,13.6249,13.6004,13.6004,3400.0
2009-02-18 14:50:00,22.2,22.23,22.19,22.2,7700.0,13.6004,13.6187,13.5942,13.6004,7700.0
2009-02-18 14:55:00,22.19,22.36,22.18,22.32,19600.0,13.5942,13.6984,13.5881,13.6739,19600.0
2009-02-18 15:00:00,22.35,22.37,22.3,22.31,6900.0,13.6923,13.7045,13.6616,13.6678,6900.0
2009-02-18 15:05:00,22.33,22.36,22.26,22.26,16500.0,13.68,13.6984,13.6371,13.6371,16500.0
2009-02-18 15:10:00,22.26,22.38,22.25,22.34,19900.0,13.6371,13.7106,13.631,13.6861,19900.0
2009-02-18 15:15:00,22.34,22.35,22.29,22.33,9900.0,13.6861,13.6923,13.6555,13.68,9900.0
2009-02-18 15:20:00,22.35,22.38,22.28,22.33,21900.0,13.6923,13.7106,13.6494,13.68,21900.0
2009-02-18 15:25:00,22.33,22.33,22.23,22.25,9900.0,13.68,13.68,13.6187,13.631,9900.0
2009-02-18 15:30:00,22.26,22.3,22.25,22.29,7200.0,13.6371,13.6616,13.631,13.6555,7200.0
2009-02-18 15:35:00,22.26,22.28,22.24,22.28,4300.0,13.6371,13.6494,13.6249,13.6494,4300.0
2009-02-18 15:40:00,22.28,22.35,22.28,22.3,38100.0,13.6494,13.6923,13.6494,13.6616,38100.0
2009-02-18 15:45:00,22.3,22.32,22.29,22.29,9000.0,13.6616,13.6739,13.6555,13.6555,9000.0
2009-02-18 15:50:00,22.29,22.34,22.29,22.31,7100.0,13.6555,13.6861,13.6555,13.6678,7100.0
2009-02-18 15:55:00,22.32,22.33,22.28,22.28,10600.0,13.6739,13.68,13.6494,13.6494,10600.0
2009-02-19 09:30:00,22.78,22.81,22.77,22.8,10200.0,13.9557,13.9741,13.9496,13.9679,10200.0
2009-02-19 09:35:00,22.78,22.83,22.75,22.76,3200.0,13.9557,13.9863,13.9373,13.9434,3200.0
2009-02-19 09:40:00,22.77,22.89,22.77,22.87,34000.0,13.9496,14.0231,13.9496,14.0108,34000.0
2009-02-19 09:45:00,22.86,22.9,22.83,22.83,5700.0,14.0047,14.0292,13.9863,13.9863,5700.0
2009-02-19 09:50:00,22.81,22.81,22.78,22.78,6600.0,13.9741,13.9741,13.9557,13.9557,6600.0
2009-02-19 09:55:00,22.81,22.84,22.81,22.84,19500.0,13.9741,13.9925,13.9741,13.9925,19500.0
2009-02-19 10:00:00,22.83,22.85,22.76,22.81,14300.0,13.9863,13.9986,13.9434,13.9741,14300.0
2009-02-19 10:05:00,22.8,22.8,22.75,22.76,11100.0,13.9679,13.9679,13.9373,13.9434,11100.0
2009-02-19 10:10:00,22.76,22.76,22.72,22.73,12800.0,13.9434,13.9434,13.9189,13.9251,12800.0
2009-02-19 10:15:00,22.74,22.75,22.65,22.65,15300.0,13.9312,13.9373,13.8761,13.8761,15300.0
2009-02-19 10:20:00,22.64,22.66,22.61,22.63,12200.0,13.8699,13.8822,13.8515,13.8638,12200.0
2009-02-19 10:25:00,22.61,22.62,22.58,22.6,8700.0,13.8515,13.8577,13.8332,13.8454,8700.0
2009-02-19 10:30:00,22.59,22.59,22.57,22.57,6800.0,13.8393,13.8393,13.827,13.827,6800.0
2009-02-19 10:35:00,22.54,22.54,22.49,22.51,7500.0,13.8087,13.8087,13.778,13.7903,7500.0
2009-02-19 10:40:00,22.52,22.58,22.52,22.58,4500.0,13.7964,13.8332,13.7964,13.8332,4500.0
2009-02-19 10:45:00,22.58,22.59,22.56,22.59,16200.0,13.8332,13.8393,13.8209,13.8393,16200.0
2009-02-19 10:50:00,22.57,22.57,22.51,22.53,28500.0,13.827,13.827,13.7903,13.8025,28500.0
2009-02-19 10:55:00,22.52,22.56,22.52,22.54,15500.0,13.7964,13.8209,13.7964,13.8087,15500.0
2009-02-19 11:00:00,22.55,22.61,22.53,22.59,22200.0,13.8148,13.8515,13.8025,13.8393,22200.0
2009-02-19 11:05:00,22.62,22.69,22.62,22.67,15900.0,13.8577,13.9006,13.8577,13.8883,15900.0
2009-02-19 11:10:00,22.69,22.69,22.67,22.68,8000.0,13.9006,13.9006,13.8883,13.8944,8000.0
2009-02-19 11:15:00,22.67,22.67,22.66,22.66,9700.0,13.8883,13.8883,13.8822,13.8822,9700.0
2009-02-19 11:20:00,22.65,22.66,22.58,22.6,9200.0,13.8761,13.8822,13.8332,13.8454,9200.0
2009-02-19 11:25:00,22.61,22.63,22.6,22.62,9900.0,13.8515,13.8638,13.8454,13.8577,9900.0
2009-02-19 11:30:00,22.61,22.62,22.57,22.58,22500.0,13.8515,13.8577,13.827,13.8332,22500.0
2009-02-19 11:35:00,22.59,22.64,22.57,22.6,9000.0,13.8393,13.8699,13.827,13.8454,9000.0
2009-02-19 11:40:00,22.61,22.61,22.5,22.51,12000.0,13.8515,13.8515,13.7842,13.7903,12000.0
2009-02-19 11:45:00,22.51,22.51,22.49,22.49,9200.0,13.7903,13.7903,13.778,13.778,9200.0
2009-02-19 11:50:00,22.49,22.52,22.46,22.46,11700.0,13.778,13.7964,13.7597,13.7597,11700.0
2009-02-19 11:55:00,22.46,22.47,22.4,22.41,7500.0,13.7597,13.7658,13.7229,13.729,7500.0
2009-02-19 12:00:00,22.42,22.42,22.34,22.34,24900.0,13.7351,13.7351,13.6861,13.6861,24900.0
2009-02-19 12:05:00,22.33,22.39,22.33,22.39,11000.0,13.68,13.7168,13.68,13.7168,11000.0
2009-02-19 12:10:00,22.39,22.4,22.33,22.33,9700.0,13.7168,13.7229,13.68,13.68,9700.0
2009-02-19 12:15:00,22.32,22.38,22.32,22.37,8300.0,13.6739,13.7106,13.6739,13.7045,8300.0
2009-02-19 12:20:00,22.37,22.43,22.37,22.42,5000.0,13.7045,13.7413,13.7045,13.7351,5000.0
2009-02-19 12:25:00,22.42,22.42,22.38,22.39,7000.0,13.7351,13.7351,13.7106,13.7168,7000.0
2009-02-19 12:30:00,22.39,22.42,22.38,22.42,13200.0,13.7168,13.7351,13.7106,13.7351,13200.0
2009-02-19 12:35:00,22.43,22.45,22.42,22.45,9300.0,13.7413,13.7535,13.7351,13.7535,9300.0
2009-02-19 12:40:00,22.46,22.46,22.43,22.45,11400.0,13.7597,13.7597,13.7413,13.7535,11400.0
2009-02-19 12:45:00,22.46,22.46,22.42,22.42,11600.0,13.7597,13.7597,13.7351,13.7351,11600.0
2009-02-19 12:50:00,22.42,22.47,22.42,22.45,8700.0,13.7351,13.7658,13.7351,13.7535,8700.0
2009-02-19 12:55:00,22.47,22.47,22.44,22.44,8200.0,13.7658,13.7658,13.7474,13.7474,8200.0
2009-02-19 13:00:00,22.44,22.44,22.38,22.4,14900.0,13.7474,13.7474,13.7106,13.7229,14900.0
2009-02-19 13:05:00,22.4,22.49,22.4,22.49,13500.0,13.7229,13.778,13.7229,13.778,13500.0
2009-02-19 13:10:00,22.49,22.49,22.47,22.48,18300.0,13.778,13.778,13.7658,13.7719,18300.0
2009-02-19 13:15:00,22.49,22.53,22.48,22.52,14400.0,13.778,13.8025,13.7719,13.7964,14400.0
2009-02-19 13:20:00,22.52,22.54,22.51,22.54,4100.0,13.7964,13.8087,13.7903,13.8087,4100.0
2009-02-19 13:25:00,22.54,22.56,22.52,22.56,9700.0,13.8087,13.8209,13.7964,13.8209,9700.0
2009-02-19 13:30:00,22.56,22.56,22.51,22.51,9900.0,13.8209,13.8209,13.7903,13.7903,9900.0
2009-02-19 13:35:00,22.51,22.52,22.49,22.51,27300.0,13.7903,13.7964,13.778,13.7903,27300.0
2009-02-19 13:40:00,22.51,22.51,22.49,22.5,5000.0,13.7903,13.7903,13.778,13.7842,5000.0
2009-02-19 13:45:00,22.5,22.51,22.49,22.5,17000.0,13.7842,13.7903,13.778,13.7842,17000.0
2009-02-19 13:50:00,22.51,22.52,22.49,22.49,20500.0,13.7903,13.7964,13.778,13.778,20500.0
2009-02-19 13:55:00,22.48,22.48,22.44,22.47,16300.0,13.7719,13.7719,13.7474,13.7658,16300.0
2009-02-19 14:00:00,22.47,22.49,22.46,22.47,17500.0,13.7658,13.778,13.7597,13.7658,17500.0
2009-02-19 14:05:00,22.46,22.51,22.46,22.48,12800.0,13.7597,13.7903,13.7597,13.7719,12800.0
2009-02-19 14:10:00,22.49,22.49,22.42,22.42,10000.0,13.778,13.778,13.7351,13.7351,10000.0
2009-02-19 14:15:00,22.42,22.42,22.36,22.36,10500.0,13.7351,13.7351,13.6984,13.6984,10500.0
2009-02-19 14:20:00,22.36,22.39,22.36,22.37,15400.0,13.6984,13.7168,13.6984,13.7045,15400.0
2009-02-19 14:25:00,22.39,22.44,22.38,22.42,19900.0,13.7168,13.7474,13.7106,13.7351,19900.0
2009-02-19 14:30:00,22.42,22.42,22.39,22.4,9600.0,13.7351,13.7351,13.7168,13.7229,9600.0
2009-02-19 14:35:00,22.41,22.44,22.41,22.44,11800.0,13.729,13.7474,13.729,13.7474,11800.0
2009-02-19 14:40:00,22.45,22.45,22.37,22.37,22400.0,13.7535,13.7535,13.7045,13.7045,22400.0
2009-02-19 14:45:00,22.38,22.41,22.36,22.36,11500.0,13.7106,13.729,13.6984,13.6984,11500.0
2009-02-19 14:50:00,22.34,22.39,22.34,22.37,34500.0,13.6861,13.7168,13.6861,13.7045,34500.0
2009-02-19 14:55:00,22.38,22.43,22.37,22.4,22900.0,13.7106,13.7413,13.7045,13.7229,22900.0
2009-02-19 15:00:00,22.39,22.43,22.39,22.4,22600.0,13.7168,13.7413,13.7168,13.7229,22600.0
2009-02-19 15:05:00,22.39,22.4,22.34,22.34,36200.0,13.7168,13.7229,13.6861,13.6861,36200.0
2009-02-19 15:10:00,22.33,22.34,22.28,22.29,36200.0,13.68,13.6861,13.6494,13.6555,36200.0
2009-02-19 15:15:00,22.29,22.29,22.23,22.24,37400.0,13.6555,13.6555,13.6187,13.6249,37400.0
2009-02-19 15:20:00,22.24,22.28,22.24,22.26,35200.0,13.6249,13.6494,13.6249,13.6371,35200.0
2009-02-19 15:25:00,22.25,22.37,22.25,22.35,26400.0,13.631,13.7045,13.631,13.6923,26400.0
2009-02-19 15:30:00,22.35,22.35,22.25,22.25,15800.0,13.6923,13.6923,13.631,13.631,15800.0
2009-02-19 15:35:00,22.25,22.25,22.19,22.19,28300.0,13.631,13.631,13.5942,13.5942,28300.0
2009-02-19 15:40:00,22.19,22.26,22.18,22.26,49800.0,13.5942,13.6371,13.5881,13.6371,49800.0
2009-02-19 15:45:00,22.29,22.35,22.26,22.31,48600.0,13.6555,13.6923,13.6371,13.6678,48600.0
2009-02-19 15:50:00,22.3,22.32,22.28,22.28,31400.0,13.6616,13.6739,13.6494,13.6494,31400.0
2009-02-19 15:55:00,22.28,22.28,22.22,22.25,138400.0,13.6494,13.6494,13.6126,13.631,138400.0
2009-02-20 09:30:00,21.9,21.9,21.56,21.61,30600.0,13.4166,13.4166,13.2083,13.2389,30600.0
2009-02-20 09:35:00,21.62,21.7,21.62,21.68,4100.0,13.245,13.2941,13.245,13.2818,4100.0
2009-02-20 09:40:00,21.67,21.67,21.65,21.66,4300.0,13.2757,13.2757,13.2634,13.2696,4300.0
2009-02-20 09:45:00,21.68,21.77,21.68,21.76,12000.0,13.2818,13.3369,13.2818,13.3308,12000.0
2009-02-20 09:50:00,21.73,21.8,21.72,21.74,6000.0,13.3124,13.3553,13.3063,13.3186,6000.0
2009-02-20 09:55:00,21.75,21.82,21.74,21.8,22900.0,13.3247,13.3676,13.3186,13.3553,22900.0
2009-02-20 10:00:00,21.78,21.82,21.78,21.79,2900.0,13.3431,13.3676,13.3431,13.3492,2900.0
2009-02-20 10:05:00,21.85,21.95,21.85,21.91,10300.0,13.386,13.4472,13.386,13.4227,10300.0
2009-02-20 10:10:00,21.92,21.93,21.87,21.89,4200.0,13.4288,13.435,13.3982,13.4105,4200.0
2009-02-20 10:15:00,21.87,21.87,21.81,21.81,15900.0,13.3982,13.3982,13.3614,13.3614,15900.0
2009-02-20 10:20:00,21.8,21.82,21.77,21.77,6800.0,13.3553,13.3676,13.3369,13.3369,6800.0
2009-02-20 10:25:00,21.76,21.85,21.76,21.84,6800.0,13.3308,13.386,13.3308,13.3798,6800.0
2009-02-20 10:30:00,21.82,21.83,21.76,21.77,58000.0,13.3676,13.3737,13.3308,13.3369,58000.0
2009-02-20 10:35:00,21.77,21.82,21.76,21.8,29700.0,13.3369,13.3676,13.3308,13.3553,29700.0
2009-02-20 10:40:00,21.81,21.86,21.79,21.84,35900.0,13.3614,13.3921,13.3492,13.3798,35900.0
2009-02-20 10:45:00,21.85,21.87,21.81,21.81,6100.0,13.386,13.3982,13.3614,13.3614,6100.0
2009-02-20 10:50:00,21.82,21.82,21.77,21.78,6500.0,13.3676,13.3676,13.3369,13.3431,6500.0
2009-02-20 10:55:00,21.76,21.77,21.73,21.76,13000.0,13.3308,13.3369,13.3124,13.3308,13000.0
2009-02-20 11:00:00,21.75,21.79,21.75,21.76,12200.0,13.3247,13.3492,13.3247,13.3308,12200.0
2009-02-20 11:05:00,21.75,21.78,21.72,21.72,5700.0,13.3247,13.3431,13.3063,13.3063,5700.0
2009-02-20 11:10:00,21.72,21.73,21.66,21.66,5100.0,13.3063,13.3124,13.2696,13.2696,5100.0
2009-02-20 11:15:00,21.66,21.67,21.63,21.66,12700.0,13.2696,13.2757,13.2512,13.2696,12700.0
2009-02-20 11:20:00,21.68,21.71,21.67,21.67,5700.0,13.2818,13.3002,13.2757,13.2757,5700.0
2009-02-20 11:25:00,21.66,21.69,21.66,21.68,10800.0,13.2696,13.2879,13.2696,13.2818,10800.0
2009-02-20 11:30:00,21.67,21.67,21.59,21.62,21000.0,13.2757,13.2757,13.2267,13.245,21000.0
2009-02-20 11:35:00,21.62,21.68,21.61,21.68,10800.0,13.245,13.2818,13.2389,13.2818,10800.0
2009-02-20 11:40:00,21.7,21.7,21.65,21.68,9500.0,13.2941,13.2941,13.2634,13.2818,9500.0
2009-02-20 11:45:00,21.69,21.69,21.63,21.68,3100.0,13.2879,13.2879,13.2512,13.2818,3100.0
2009-02-20 11:50:00,21.67,21.67,21.63,21.67,3800.0,13.2757,13.2757,13.2512,13.2757,3800.0
2009-02-20 11:55:00,21.66,21.71,21.65,21.69,8300.0,13.2696,13.3002,13.2634,13.2879,8300.0
2009-02-20 12:00:00,21.7,21.83,21.69,21.83,10900.0,13.2941,13.3737,13.2879,13.3737,10900.0
2009-02-20 12:05:00,21.83,21.92,21.83,21.92,21400.0,13.3737,13.4288,13.3737,13.4288,21400.0
2009-02-20 12:10:00,21.94,21.97,21.9,21.9,32300.0,13.4411,13.4595,13.4166,13.4166,32300.0
2009-02-20 12:15:00,21.89,21.93,21.86,21.93,36400.0,13.4105,13.435,13.3921,13.435,36400.0
2009-02-20 12:20:00,21.93,21.93,21.88,21.88,51400.0,13.435,13.435,13.4043,13.4043,51400.0
2009-02-20 12:25:00,21.89,21.9,21.85,21.89,22400.0,13.4105,13.4166,13.386,13.4105,22400.0
2009-02-20 12:30:00,21.88,21.88,21.83,21.84,22000.0,13.4043,13.4043,13.3737,13.3798,22000.0
2009-02-20 12:35:00,21.84,21.86,21.83,21.86,12800.0,13.3798,13.3921,13.3737,13.3921,12800.0
2009-02-20 12:40:00,21.86,21.87,21.78,21.8,16200.0,13.3921,13.3982,13.3431,13.3553,16200.0
2009-02-20 12:45:00,21.81,21.81,21.72,21.72,15900.0,13.3614,13.3614,13.3063,13.3063,15900.0
2009-02-20 12:50:00,21.72,21.72,21.68,21.71,23900.0,13.3063,13.3063,13.2818,13.3002,23900.0
2009-02-20 12:55:00,21.72,21.77,21.72,21.75,15200.0,13.3063,13.3369,13.3063,13.3247,15200.0
2009-02-20 13:00:00,21.74,21.77,21.71,21.77,13800.0,13.3186,13.3369,13.3002,13.3369,13800.0
2009-02-20 13:05:00,21.78,21.79,21.75,21.76,12600.0,13.3431,13.3492,13.3247,13.3308,12600.0
2009-02-20 13:10:00,21.75,21.75,21.7,21.7,29400.0,13.3247,13.3247,13.2941,13.2941,29400.0
2009-02-20 13:15:00,21.7,21.76,21.65,21.75,20300.0,13.2941,13.3308,13.2634,13.3247,20300.0
2009-02-20 13:20:00,21.76,21.78,21.75,21.75,17000.0,13.3308,13.3431,13.3247,13.3247,17000.0
2009-02-20 13:25:00,21.75,21.82,21.75,21.78,22300.0,13.3247,13.3676,13.3247,13.3431,22300.0
2009-02-20 13:30:00,21.77,21.82,21.76,21.82,10900.0,13.3369,13.3676,13.3308,13.3676,10900.0
2009-02-20 13:35:00,21.82,21.84,21.77,21.83,31600.0,13.3676,13.3798,13.3369,13.3737,31600.0
2009-02-20 13:40:00,21.83,21.88,21.82,21.87,43800.0,13.3737,13.4043,13.3676,13.3982,43800.0
2009-02-20 13:45:00,21.87,21.88,21.84,21.84,32400.0,13.3982,13.4043,13.3798,13.3798,32400.0
2009-02-20 13:50:00,21.84,21.9,21.82,21.89,24800.0,13.3798,13.4166,13.3676,13.4105,24800.0
2009-02-20 13:55:00,21.88,21.9,21.81,21.81,31900.0,13.4043,13.4166,13.3614,13.3614,31900.0
2009-02-20 14:00:00,21.81,21.81,21.75,21.77,17700.0,13.3614,13.3614,13.3247,13.3369,17700.0
2009-02-20 14:05:00,21.76,21.8,21.71,21.78,52900.0,13.3308,13.3553,13.3002,13.3431,52900.0
2009-02-20 14:10:00,21.77,21.8,21.76,21.79,19500.0,13.3369,13.3553,13.3308,13.3492,19500.0
2009-02-20 14:15:00,21.79,22.01,21.79,21.97,50900.0,13.3492,13.484,13.3492,13.4595,50900.0
2009-02-20 14:20:00,21.97,22.07,21.94,22.06,27700.0,13.4595,13.5207,13.4411,13.5146,27700.0
2009-02-20 14:25:00,22.08,22.14,22.0,22.01,35500.0,13.5269,13.5636,13.4778,13.484,35500.0
2009-02-20 14:30:00,22.04,22.1,22.01,22.04,22300.0,13.5024,13.5391,13.484,13.5024,22300.0
2009-02-20 14:35:00,22.05,22.13,21.99,22.11,43900.0,13.5085,13.5575,13.4717,13.5452,43900.0
2009-02-20 14:40:00,22.11,22.15,22.07,22.12,51500.0,13.5452,13.5697,13.5207,13.5514,51500.0
2009-02-20 14:45:00,22.11,22.18,22.07,22.17,34300.0,13.5452,13.5881,13.5207,13.582,34300.0
2009-02-20 14:50:00,22.17,22.25,22.15,22.16,31300.0,13.582,13.631,13.5697,13.5759,31300.0
2009-02-20 14:55:00,22.16,22.19,22.13,22.17,30300.0,13.5759,13.5942,13.5575,13.582,30300.0
2009-02-20 15:00:00,22.16,22.16,22.06,22.11,36700.0,13.5759,13.5759,13.5146,13.5452,36700.0
2009-02-20 15:05:00,22.1,22.14,22.07,22.1,26800.0,13.5391,13.5636,13.5207,13.5391,26800.0
2009-02-20 15:10:00,22.09,22.11,22.03,22.09,32400.0,13.533,13.5452,13.4962,13.533,32400.0
2009-02-20 15:15:00,22.09,22.13,22.07,22.1,33300.0,13.533,13.5575,13.5207,13.5391,33300.0
2009-02-20 15:20:00,22.1,22.12,22.07,22.07,22700.0,13.5391,13.5514,13.5207,13.5207,22700.0
2009-02-20 15:25:00,22.08,22.08,21.94,21.97,21600.0,13.5269,13.5269,13.4411,13.4595,21600.0
2009-02-20 15:30:00,21.96,22.0,21.91,21.98,22100.0,13.4533,13.4778,13.4227,13.4656,22100.0
2009-02-20 15:35:00,21.97,22.03,21.97,21.97,36300.0,13.4595,13.4962,13.4595,13.4595,36300.0
2009-02-20 15:40:00,21.97,21.98,21.93,21.94,34100.0,13.4595,13.4656,13.435,13.4411,34100.0
2009-02-20 15:45:00,21.95,21.97,21.91,21.95,61300.0,13.4472,13.4595,13.4227,13.4472,61300.0
2009-02-20 15:50:00,21.98,22.03,21.94,21.99,37500.0,13.4656,13.4962,13.4411,13.4717,37500.0
2009-02-20 15:55:00,22.0,22.02,21.96,22.0,33200.0,13.4778,13.4901,13.4533,13.4778,33200.0
2009-02-23 09:30:00,22.12,22.17,22.03,22.03,33500.0,13.5514,13.582,13.4962,13.4962,33500.0
2009-02-23 09:35:00,22.02,22.12,22.02,22.12,7900.0,13.4901,13.5514,13.4901,13.5514,7900.0
2009-02-23 09:40:00,22.1,22.11,22.01,22.03,8100.0,13.5391,13.5452,13.484,13.4962,8100.0
2009-02-23 09:45:00,22.03,22.07,22.02,22.02,29100.0,13.4962,13.5207,13.4901,13.4901,29100.0
2009-02-23 09:50:00,22.01,22.05,22.01,22.02,23400.0,13.484,13.5085,13.484,13.4901,23400.0
2009-02-23 09:55:00,22.03,22.04,21.98,21.99,16500.0,13.4962,13.5024,13.4656,13.4717,16500.0
2009-02-23 10:00:00,21.99,22.0,21.94,21.94,7100.0,13.4717,13.4778,13.4411,13.4411,7100.0
2009-02-23 10:05:00,21.94,21.94,21.9,21.92,13700.0,13.4411,13.4411,13.4166,13.4288,13700.0
2009-02-23 10:10:00,21.92,21.92,21.84,21.85,15200.0,13.4288,13.4288,13.3798,13.386,15200.0
2009-02-23 10:15:00,21.83,21.83,21.78,21.81,15700.0,13.3737,13.3737,13.3431,13.3614,15700.0
2009-02-23 10:20:00,21.81,21.84,21.8,21.84,5400.0,13.3614,13.3798,13.3553,13.3798,5400.0
2009-02-23 10:25:00,21.84,21.84,21.8,21.83,6800.0,13.3798,13.3798,13.3553,13.3737,6800.0
2009-02-23 10:30:00,21.81,21.81,21.73,21.73,8100.0,13.3614,13.3614,13.3124,13.3124,8100.0
2009-02-23 10:35:00,21.68,21.68,21.65,21.65,7200.0,13.2818,13.2818,13.2634,13.2634,7200.0
2009-02-23 10:40:00,21.65,21.69,21.62,21.65,20700.0,13.2634,13.2879,13.245,13.2634,20700.0
2009-02-23 10:45:00,21.65,21.73,21.65,21.72,6500.0,13.2634,13.3124,13.2634,13.3063,6500.0
2009-02-23 10:50:00,21.74,21.76,21.71,21.72,62000.0,13.3186,13.3308,13.3002,13.3063,62000.0
2009-02-23 10:55:00,21.72,21.73,21.61,21.61,21600.0,13.3063,13.3124,13.2389,13.2389,21600.0
2009-02-23 11:00:00,21.6,21.69,21.6,21.68,4800.0,13.2328,13.2879,13.2328,13.2818,4800.0
2009-02-23 11:05:00,21.67,21.69,21.62,21.62,36300.0,13.2757,13.2879,13.245,13.245,36300.0
2009-02-23 11:10:00,21.64,21.7,21.63,21.65,10700.0,13.2573,13.2941,13.2512,13.2634,10700.0
2009-02-23 11:15:00,21.68,21.69,21.63,21.63,7400.0,13.2818,13.2879,13.2512,13.2512,7400.0
2009-02-23 11:20:00,21.63,21.66,21.63,21.64,8200.0,13.2512,13.2696,13.2512,13.2573,8200.0
2009-02-23 11:25:00,21.66,21.69,21.65,21.66,10100.0,13.2696,13.2879,13.2634,13.2696,10100.0
2009-02-23 11:30:00,21.66,21.66,21.6,21.62,10600.0,13.2696,13.2696,13.2328,13.245,10600.0
2009-02-23 11:35:00,21.61,21.62,21.6,21.6,23500.0,13.2389,13.245,13.2328,13.2328,23500.0
2009-02-23 11:40:00,21.6,21.62,21.56,21.57,12900.0,13.2328,13.245,13.2083,13.2144,12900.0
2009-02-23 11:45:00,21.57,21.59,21.55,21.58,10100.0,13.2144,13.2267,13.2022,13.2205,10100.0
2009-02-23 11:50:00,21.59,21.6,21.57,21.58,12000.0,13.2267,13.2328,13.2144,13.2205,12000.0
2009-02-23 11:55:00,21.58,21.59,21.56,21.58,6900.0,13.2205,13.2267,13.2083,13.2205,6900.0
2009-02-23 12:00:00,21.58,21.58,21.55,21.56,10800.0,13.2205,13.2205,13.2022,13.2083,10800.0
2009-02-23 12:05:00,21.57,21.57,21.53,21.55,6100.0,13.2144,13.2144,13.1899,13.2022,6100.0
2009-02-23 12:10:00,21.53,21.58,21.53,21.55,83500.0,13.1899,13.2205,13.1899,13.2022,83500.0
2009-02-23 12:15:00,21.55,21.55,21.52,21.55,11900.0,13.2022,13.2022,13.1838,13.2022,11900.0
2009-02-23 12:20:00,21.55,21.56,21.53,21.56,9500.0,13.2022,13.2083,13.1899,13.2083,9500.0
2009-02-23 12:25:00,21.56,21.57,21.51,21.52,63600.0,13.2083,13.2144,13.1777,13.1838,63600.0
2009-02-23 12:30:00,21.52,21.52,21.48,21.48,11300.0,13.1838,13.1838,13.1593,13.1593,11300.0
2009-02-23 12:35:00,21.48,21.48,21.46,21.46,29800.0,13.1593,13.1593,13.147,13.147,29800.0
2009-02-23 12:40:00,21.46,21.47,21.44,21.46,30400.0,13.147,13.1532,13.1348,13.147,30400.0
2009-02-23 12:45:00,21.46,21.46,21.39,21.39,11000.0,13.147,13.147,13.1041,13.1041,11000.0
2009-02-23 12:50:00,21.39,21.41,21.33,21.34,15400.0,13.1041,13.1164,13.0674,13.0735,15400.0
2009-02-23 12:55:00,21.35,21.36,21.33,21.35,7500.0,13.0796,13.0858,13.0674,13.0796,7500.0
2009-02-23 13:00:00,21.34,21.38,21.33,21.35,7300.0,13.0735,13.098,13.0674,13.0796,7300.0
2009-02-23 13:05:00,21.37,21.42,21.37,21.42,8800.0,13.0919,13.1225,13.0919,13.1225,8800.0
2009-02-23 13:10:00,21.43,21.47,21.43,21.47,14200.0,13.1286,13.1532,13.1286,13.1532,14200.0
2009-02-23 13:15:00,21.47,21.48,21.45,21.45,10800.0,13.1532,13.1593,13.1409,13.1409,10800.0
2009-02-23 13:20:00,21.45,21.45,21.42,21.42,8900.0,13.1409,13.1409,13.1225,13.1225,8900.0
2009-02-23 13:25:00,21.44,21.46,21.43,21.44,10100.0,13.1348,13.147,13.1286,13.1348,10100.0
2009-02-23 13:30:00,21.43,21.46,21.39,21.39,14100.0,13.1286,13.147,13.1041,13.1041,14100.0
2009-02-23 13:35:00,21.4,21.45,21.4,21.44,14200.0,13.1103,13.1409,13.1103,13.1348,14200.0
2009-02-23 13:40:00,21.46,21.48,21.45,21.47,12000.0,13.147,13.1593,13.1409,13.1532,12000.0
2009-02-23 13:45:00,21.48,21.48,21.41,21.41,26900.0,13.1593,13.1593,13.1164,13.1164,26900.0
2009-02-23 13:50:00,21.41,21.42,21.38,21.42,18600.0,13.1164,13.1225,13.098,13.1225,18600.0
2009-02-23 13:55:00,21.42,21.42,21.37,21.39,12400.0,13.1225,13.1225,13.0919,13.1041,12400.0
2009-02-23 14:00:00,21.38,21.38,21.33,21.37,20500.0,13.098,13.098,13.0674,13.0919,20500.0
2009-02-23 14:05:00,21.37,21.38,21.34,21.35,11100.0,13.0919,13.098,13.0735,13.0796,11100.0
2009-02-23 14:10:00,21.34,21.37,21.32,21.34,23800.0,13.0735,13.0919,13.0613,13.0735,23800.0
2009-02-23 14:15:00,21.35,21.46,21.35,21.45,10300.0,13.0796,13.147,13.0796,13.1409,10300.0
2009-02-23 14:20:00,21.44,21.48,21.44,21.45,11000.0,13.1348,13.1593,13.1348,13.1409,11000.0
2009-02-23 14:25:00,21.44,21.51,21.44,21.51,12200.0,13.1348,13.1777,13.1348,13.1777,12200.0
2009-02-23 14:30:00,21.51,21.52,21.42,21.46,14900.0,13.1777,13.1838,13.1225,13.147,14900.0
2009-02-23 14:35:00,21.45,21.48,21.45,21.47,26500.0,13.1409,13.1593,13.1409,13.1532,26500.0
2009-02-23 14:40:00,21.48,21.49,21.39,21.41,22000.0,13.1593,13.1654,13.1041,13.1164,22000.0
2009-02-23 14:45:00,21.4,21.4,21.35,21.37,21000.0,13.1103,13.1103,13.0796,13.0919,21000.0
2009-02-23 14:50:00,21.37,21.38,21.23,21.25,35500.0,13.0919,13.098,13.0061,13.0184,35500.0
2009-02-23 14:55:00,21.25,21.27,21.22,21.23,21300.0,13.0184,13.0306,13.0,13.0061,21300.0
2009-02-23 15:00:00,21.23,21.27,21.21,21.27,22200.0,13.0061,13.0306,12.9939,13.0306,22200.0
2009-02-23 15:05:00,21.27,21.35,21.27,21.31,33800.0,13.0306,13.0796,13.0306,13.0551,33800.0
2009-02-23 15:10:00,21.31,21.36,21.27,21.33,28400.0,13.0551,13.0858,13.0306,13.0674,28400.0
2009-02-23 15:15:00,21.31,21.32,21.29,21.29,23700.0,13.0551,13.0613,13.0429,13.0429,23700.0
2009-02-23 15:20:00,21.29,21.3,21.21,21.21,42400.0,13.0429,13.049,12.9939,12.9939,42400.0
2009-02-23 15:25:00,21.2,21.26,21.18,21.21,32100.0,12.9877,13.0245,12.9755,12.9939,32100.0
2009-02-23 15:30:00,21.21,21.31,21.21,21.25,37600.0,12.9939,13.0551,12.9939,13.0184,37600.0
2009-02-23 15:35:00,21.26,21.3,21.22,21.23,27700.0,13.0245,13.049,13.0,13.0061,27700.0
2009-02-23 15:40:00,21.22,21.26,21.21,21.23,26400.0,13.0,13.0245,12.9939,13.0061,26400.0
2009-02-23 15:45:00,21.23,21.26,21.18,21.18,29500.0,13.0061,13.0245,12.9755,12.9755,29500.0
2009-02-23 15:50:00,21.18,21.22,21.15,21.22,38800.0,12.9755,13.0,12.9571,13.0,38800.0
2009-02-23 15:55:00,21.21,21.21,21.17,21.17,52900.0,12.9939,12.9939,12.9694,12.9694,52900.0
2009-02-24 09:30:00,21.35,21.39,21.1,21.32,32300.0,13.0796,13.1041,12.9265,13.0613,32300.0
2009-02-24 09:35:00,21.34,21.42,21.31,21.42,27500.0,13.0735,13.1225,13.0551,13.1225,27500.0
2009-02-24 09:40:00,21.42,21.43,21.38,21.39,12300.0,13.1225,13.1286,13.098,13.1041,12300.0
2009-02-24 09:45:00,21.4,21.43,21.39,21.42,7000.0,13.1103,13.1286,13.1041,13.1225,7000.0
2009-02-24 09:50:00,21.44,21.48,21.43,21.43,1400.0,13.1348,13.1593,13.1286,13.1286,1400.0
2009-02-24 09:55:00,21.41,21.41,21.37,21.37,3200.0,13.1164,13.1164,13.0919,13.0919,3200.0
2009-02-24 10:00:00,21.36,21.36,21.23,21.25,45700.0,13.0858,13.0858,13.0061,13.0184,45700.0
2009-02-24 10:05:00,21.26,21.28,21.21,21.27,9300.0,13.0245,13.0368,12.9939,13.0306,9300.0
2009-02-24 10:10:00,21.26,21.3,21.23,21.23,14700.0,13.0245,13.049,13.0061,13.0061,14700.0
2009-02-24 10:15:00,21.24,21.24,21.18,21.23,3400.0,13.0122,13.0122,12.9755,13.0061,3400.0
2009-02-24 10:20:00,21.2,21.25,21.2,21.25,2600.0,12.9877,13.0184,12.9877,13.0184,2600.0
2009-02-24 10:25:00,21.24,21.35,21.24,21.35,8800.0,13.0122,13.0796,13.0122,13.0796,8800.0
2009-02-24 10:30:00,21.33,21.41,21.33,21.4,13700.0,13.0674,13.1164,13.0674,13.1103,13700.0
2009-02-24 10:35:00,21.41,21.43,21.35,21.36,13000.0,13.1164,13.1286,13.0796,13.0858,13000.0
2009-02-24 10:40:00,21.35,21.38,21.35,21.37,12100.0,13.0796,13.098,13.0796,13.0919,12100.0
2009-02-24 10:45:00,21.38,21.54,21.38,21.53,12200.0,13.098,13.196,13.098,13.1899,12200.0
2009-02-24 10:50:00,21.54,21.55,21.48,21.51,16200.0,13.196,13.2022,13.1593,13.1777,16200.0
2009-02-24 10:55:00,21.51,21.52,21.42,21.44,26400.0,13.1777,13.1838,13.1225,13.1348,26400.0
2009-02-24 11:00:00,21.44,21.47,21.43,21.45,14200.0,13.1348,13.1532,13.1286,13.1409,14200.0
2009-02-24 11:05:00,21.46,21.48,21.41,21.41,15600.0,13.147,13.1593,13.1164,13.1164,15600.0
2009-02-24 11:10:00,21.41,21.43,21.39,21.41,22100.0,13.1164,13.1286,13.1041,13.1164,22100.0
2009-02-24 11:15:00,21.42,21.47,21.41,21.43,22600.0,13.1225,13.1532,13.1164,13.1286,22600.0
2009-02-24 11:20:00,21.43,21.49,21.41,21.46,27600.0,13.1286,13.1654,13.1164,13.147,27600.0
2009-02-24 11:25:00,21.46,21.47,21.42,21.45,28600.0,13.147,13.1532,13.1225,13.1409,28600.0
2009-02-24 11:30:00,21.46,21.46,21.39,21.42,13900.0,13.147,13.147,13.1041,13.1225,13900.0
2009-02-24 11:35:00,21.41,21.44,21.41,21.42,6000.0,13.1164,13.1348,13.1164,13.1225,6000.0
2009-02-24 11:40:00,21.42,21.44,21.41,21.43,5800.0,13.1225,13.1348,13.1164,13.1286,5800.0
2009-02-24 11:45:00,21.41,21.41,21.35,21.35,99700.0,13.1164,13.1164,13.0796,13.0796,99700.0
2009-02-24 11:50:00,21.35,21.37,21.34,21.37,15400.0,13.0796,13.0919,13.0735,13.0919,15400.0
2009-02-24 11:55:00,21.37,21.39,21.33,21.34,28300.0,13.0919,13.1041,13.0674,13.0735,28300.0
2009-02-24 12:00:00,21.33,21.43,21.33,21.42,30300.0,13.0674,13.1286,13.0674,13.1225,30300.0
2009-02-24 12:05:00,21.4,21.4,21.36,21.36,10700.0,13.1103,13.1103,13.0858,13.0858,10700.0
2009-02-24 12:10:00,21.35,21.35,21.33,21.33,10000.0,13.0796,13.0796,13.0674,13.0674,10000.0
2009-02-24 12:15:00,21.32,21.37,21.31,21.34,23700.0,13.0613,13.0919,13.0551,13.0735,23700.0
2009-02-24 12:20:00,21.34,21.38,21.34,21.36,7900.0,13.0735,13.098,13.0735,13.0858,7900.0
2009-02-24 12:25:00,21.35,21.37,21.33,21.37,6300.0,13.0796,13.0919,13.0674,13.0919,6300.0
2009-02-24 12:30:00,21.39,21.43,21.39,21.41,8700.0,13.1041,13.1286,13.1041,13.1164,8700.0
2009-02-24 12:35:00,21.42,21.49,21.41,21.46,15500.0,13.1225,13.1654,13.1164,13.147,15500.0
2009-02-24 12:40:00,21.44,21.49,21.44,21.48,14700.0,13.1348,13.1654,13.1348,13.1593,14700.0
2009-02-24 12:45:00,21.49,21.5,21.49,21.5,1600.0,13.1654,13.1715,13.1654,13.1715,1600.0
2009-02-24 12:50:00,21.5,21.53,21.49,21.49,13400.0,13.1715,13.1899,13.1654,13.1654,13400.0
2009-02-24 12:55:00,21.49,21.5,21.47,21.47,13800.0,13.1654,13.1715,13.1532,13.1532,13800.0
2009-02-24 13:00:00,21.47,21.49,21.45,21.48,27900.0,13.1532,13.1654,13.1409,13.1593,27900.0
2009-02-24 13:05:00,21.49,21.51,21.49,21.51,5400.0,13.1654,13.1777,13.1654,13.1777,5400.0
2009-02-24 13:10:00,21.5,21.5,21.41,21.41,15600.0,13.1715,13.1715,13.1164,13.1164,15600.0
2009-02-24 13:15:00,21.41,21.44,21.41,21.44,11100.0,13.1164,13.1348,13.1164,13.1348,11100.0
2009-02-24 13:20:00,21.44,21.62,21.43,21.62,9600.0,13.1348,13.245,13.1286,13.245,9600.0
2009-02-24 13:25:00,21.62,21.68,21.62,21.68,10000.0,13.245,13.2818,13.245,13.2818,10000.0
2009-02-24 13:30:00,21.68,21.73,21.67,21.73,23400.0,13.2818,13.3124,13.2757,13.3124,23400.0
2009-02-24 13:35:00,21.71,21.74,21.69,21.73,14600.0,13.3002,13.3186,13.2879,13.3124,14600.0
2009-02-24 13:40:00,21.75,21.77,21.73,21.73,33000.0,13.3247,13.3369,13.3124,13.3124,33000.0
2009-02-24 13:45:00,21.74,21.76,21.72,21.73,30700.0,13.3186,13.3308,13.3063,13.3124,30700.0
2009-02-24 13:50:00,21.73,21.78,21.73,21.77,38200.0,13.3124,13.3431,13.3124,13.3369,38200.0
2009-02-24 13:55:00,21.78,21.84,21.78,21.83,42500.0,13.3431,13.3798,13.3431,13.3737,42500.0
2009-02-24 14:00:00,21.84,21.86,21.8,21.84,19700.0,13.3798,13.3921,13.3553,13.3798,19700.0
2009-02-24 14:05:00,21.82,21.85,21.82,21.82,24000.0,13.3676,13.386,13.3676,13.3676,24000.0
2009-02-24 14:10:00,21.82,21.82,21.77,21.78,11100.0,13.3676,13.3676,13.3369,13.3431,11100.0
2009-02-24 14:15:00,21.8,21.91,21.8,21.9,69800.0,13.3553,13.4227,13.3553,13.4166,69800.0
2009-02-24 14:20:00,21.91,21.94,21.89,21.93,13000.0,13.4227,13.4411,13.4105,13.435,13000.0
2009-02-24 14:25:00,21.93,21.93,21.89,21.9,10700.0,13.435,13.435,13.4105,13.4166,10700.0
2009-02-24 14:30:00,21.91,21.91,21.85,21.88,29500.0,13.4227,13.4227,13.386,13.4043,29500.0
2009-02-24 14:35:00,21.87,21.92,21.85,21.89,10100.0,13.3982,13.4288,13.386,13.4105,10100.0
2009-02-24 14:40:00,21.89,21.92,21.84,21.85,16600.0,13.4105,13.4288,13.3798,13.386,16600.0
2009-02-24 14:45:00,21.85,21.89,21.83,21.89,13700.0,13.386,13.4105,13.3737,13.4105,13700.0
2009-02-24 14:50:00,21.9,21.9,21.86,21.87,10700.0,13.4166,13.4166,13.3921,13.3982,10700.0
2009-02-24 14:55:00,21.87,21.97,21.87,21.92,25200.0,13.3982,13.4595,13.3982,13.4288,25200.0
2009-02-24 15:00:00,21.94,21.97,21.93,21.94,37100.0,13.4411,13.4595,13.435,13.4411,37100.0
2009-02-24 15:05:00,21.93,22.0,21.93,22.0,17600.0,13.435,13.4778,13.435,13.4778,17600.0
2009-02-24 15:10:00,22.0,22.06,21.99,22.06,26100.0,13.4778,13.5146,13.4717,13.5146,26100.0
2009-02-24 15:15:00,22.07,22.07,22.04,22.07,20800.0,13.5207,13.5207,13.5024,13.5207,20800.0
2009-02-24 15:20:00,22.08,22.09,22.05,22.08,28700.0,13.5269,13.533,13.5085,13.5269,28700.0
2009-02-24 15:25:00,22.08,22.11,22.02,22.02,36300.0,13.5269,13.5452,13.4901,13.4901,36300.0
2009-02-24 15:30:00,22.02,22.04,21.96,21.97,52900.0,13.4901,13.5024,13.4533,13.4595,52900.0
2009-02-24 15:35:00,21.99,22.02,21.99,22.02,17600.0,13.4717,13.4901,13.4717,13.4901,17600.0
2009-02-24 15:40:00,22.02,22.07,22.02,22.04,16300.0,13.4901,13.5207,13.4901,13.5024,16300.0
2009-02-24 15:45:00,22.03,22.08,22.0,22.07,28300.0,13.4962,13.5269,13.4778,13.5207,28300.0
2009-02-24 15:50:00,22.09,22.09,22.04,22.08,22800.0,13.533,13.533,13.5024,13.5269,22800.0
2009-02-24 15:55:00,22.08,22.08,21.97,21.99,81200.0,13.5269,13.5269,13.4595,13.4717,81200.0
2009-02-25 09:30:00,21.71,21.71,21.65,21.7,11100.0,13.3002,13.3002,13.2634,13.2941,11100.0
2009-02-25 09:35:00,21.69,21.69,21.65,21.65,2900.0,13.2879,13.2879,13.2634,13.2634,2900.0
2009-02-25 09:40:00,21.66,21.66,21.54,21.54,10500.0,13.2696,13.2696,13.196,13.196,10500.0
2009-02-25 09:45:00,21.52,21.56,21.49,21.54,10900.0,13.1838,13.2083,13.1654,13.196,10900.0
2009-02-25 09:50:00,21.54,21.57,21.51,21.57,5800.0,13.196,13.2144,13.1777,13.2144,5800.0
2009-02-25 09:55:00,21.56,21.57,21.5,21.53,32700.0,13.2083,13.2144,13.1715,13.1899,32700.0
2009-02-25 10:00:00,21.51,21.51,21.37,21.39,16700.0,13.1777,13.1777,13.0919,13.1041,16700.0
2009-02-25 10:05:00,21.37,21.38,21.27,21.31,17800.0,13.0919,13.098,13.0306,13.0551,17800.0
2009-02-25 10:10:00,21.29,21.31,21.24,21.3,10000.0,13.0429,13.0551,13.0122,13.049,10000.0
2009-02-25 10:15:00,21.29,21.3,21.23,21.3,7200.0,13.0429,13.049,13.0061,13.049,7200.0
2009-02-25 10:20:00,21.31,21.34,21.3,21.34,9900.0,13.0551,13.0735,13.049,13.0735,9900.0
2009-02-25 10:25:00,21.32,21.37,21.29,21.37,7400.0,13.0613,13.0919,13.0429,13.0919,7400.0
2009-02-25 10:30:00,21.38,21.38,21.31,21.33,7300.0,13.098,13.098,13.0551,13.0674,7300.0
2009-02-25 10:35:00,21.33,21.33,21.29,21.29,2500.0,13.0674,13.0674,13.0429,13.0429,2500.0
2009-02-25 10:40:00,21.3,21.3,21.24,21.24,7900.0,13.049,13.049,13.0122,13.0122,7900.0
2009-02-25 10:45:00,21.23,21.25,21.15,21.18,10200.0,13.0061,13.0184,12.9571,12.9755,10200.0
2009-02-25 10:50:00,21.19,21.22,21.17,21.19,3300.0,12.9816,13.0,12.9694,12.9816,3300.0
2009-02-25 10:55:00,21.21,21.21,21.17,21.17,2600.0,12.9939,12.9939,12.9694,12.9694,2600.0
2009-02-25 11:00:00,21.19,21.26,21.19,21.26,50200.0,12.9816,13.0245,12.9816,13.0245,50200.0
2009-02-25 11:05:00,21.26,21.3,21.26,21.3,13400.0,13.0245,13.049,13.0245,13.049,13400.0
2009-02-25 11:10:00,21.3,21.32,21.28,21.3,12800.0,13.049,13.0613,13.0368,13.049,12800.0
2009-02-25 11:15:00,21.29,21.34,21.28,21.34,52300.0,13.0429,13.0735,13.0368,13.0735,52300.0
2009-02-25 11:20:00,21.33,21.39,21.32,21.39,22100.0,13.0674,13.1041,13.0613,13.1041,22100.0
2009-02-25 11:25:00,21.38,21.39,21.38,21.39,2000.0,13.098,13.1041,13.098,13.1041,2000.0
2009-02-25 11:30:00,21.39,21.4,21.34,21.4,5900.0,13.1041,13.1103,13.0735,13.1103,5900.0
2009-02-25 11:35:00,21.39,21.41,21.34,21.34,4000.0,13.1041,13.1164,13.0735,13.0735,4000.0
2009-02-25 11:40:00,21.35,21.44,21.35,21.44,16400.0,13.0796,13.1348,13.0796,13.1348,16400.0
2009-02-25 11:45:00,21.46,21.5,21.46,21.46,6900.0,13.147,13.1715,13.147,13.147,6900.0
2009-02-25 11:50:00,21.46,21.48,21.4,21.4,18000.0,13.147,13.1593,13.1103,13.1103,18000.0
2009-02-25 11:55:00,21.41,21.41,21.32,21.32,7000.0,13.1164,13.1164,13.0613,13.0613,7000.0
2009-02-25 12:00:00,21.34,21.36,21.32,21.33,10000.0,13.0735,13.0858,13.0613,13.0674,10000.0
2009-02-25 12:05:00,21.34,21.35,21.31,21.35,10100.0,13.0735,13.0796,13.0551,13.0796,10100.0
2009-02-25 12:10:00,21.35,21.35,21.31,21.34,9600.0,13.0796,13.0796,13.0551,13.0735,9600.0
2009-02-25 12:15:00,21.33,21.35,21.29,21.29,8000.0,13.0674,13.0796,13.0429,13.0429,8000.0
2009-02-25 12:20:00,21.3,21.31,21.28,21.28,20900.0,13.049,13.0551,13.0368,13.0368,20900.0
2009-02-25 12:25:00,21.28,21.28,21.24,21.25,15000.0,13.0368,13.0368,13.0122,13.0184,15000.0
2009-02-25 12:30:00,21.25,21.3,21.25,21.27,10800.0,13.0184,13.049,13.0184,13.0306,10800.0
2009-02-25 12:35:00,21.27,21.29,21.24,21.28,13900.0,13.0306,13.0429,13.0122,13.0368,13900.0
2009-02-25 12:40:00,21.27,21.27,21.21,21.22,9100.0,13.0306,13.0306,12.9939,13.0,9100.0
2009-02-25 12:45:00,21.2,21.22,21.17,21.22,7000.0,12.9877,13.0,12.9694,13.0,7000.0
2009-02-25 12:50:00,21.22,21.25,21.22,21.23,12900.0,13.0,13.0184,13.0,13.0061,12900.0
2009-02-25 12:55:00,21.23,21.29,21.21,21.28,21400.0,13.0061,13.0429,12.9939,13.0368,21400.0
2009-02-25 13:00:00,21.28,21.35,21.26,21.32,16800.0,13.0368,13.0796,13.0245,13.0613,16800.0
2009-02-25 13:05:00,21.32,21.36,21.3,21.34,9700.0,13.0613,13.0858,13.049,13.0735,9700.0
2009-02-25 13:10:00,21.34,21.35,21.29,21.34,9100.0,13.0735,13.0796,13.0429,13.0735,9100.0
2009-02-25 13:15:00,21.33,21.33,21.32,21.32,6300.0,13.0674,13.0674,13.0613,13.0613,6300.0
2009-02-25 13:20:00,21.32,21.32,21.26,21.28,14800.0,13.0613,13.0613,13.0245,13.0368,14800.0
2009-02-25 13:25:00,21.3,21.33,21.28,21.28,12200.0,13.049,13.0674,13.0368,13.0368,12200.0
2009-02-25 13:30:00,21.29,21.33,21.28,21.32,15500.0,13.0429,13.0674,13.0368,13.0613,15500.0
2009-02-25 13:35:00,21.34,21.4,21.34,21.4,11800.0,13.0735,13.1103,13.0735,13.1103,11800.0
2009-02-25 13:40:00,21.4,21.44,21.4,21.41,20900.0,13.1103,13.1348,13.1103,13.1164,20900.0
2009-02-25 13:45:00,21.41,21.5,21.39,21.5,10300.0,13.1164,13.1715,13.1041,13.1715,10300.0
2009-02-25 13:50:00,21.5,21.59,21.47,21.58,25400.0,13.1715,13.2267,13.1532,13.2205,25400.0
2009-02-25 13:55:00,21.57,21.62,21.56,21.58,12200.0,13.2144,13.245,13.2083,13.2205,12200.0
2009-02-25 14:00:00,21.58,21.61,21.49,21.52,57300.0,13.2205,13.2389,13.1654,13.1838,57300.0
2009-02-25 14:05:00,21.51,21.51,21.37,21.4,37900.0,13.1777,13.1777,13.0919,13.1103,37900.0
2009-02-25 14:10:00,21.41,21.44,21.34,21.39,31700.0,13.1164,13.1348,13.0735,13.1041,31700.0
2009-02-25 14:15:00,21.39,21.47,21.35,21.37,34400.0,13.1041,13.1532,13.0796,13.0919,34400.0
2009-02-25 14:20:00,21.34,21.46,21.32,21.46,47000.0,13.0735,13.147,13.0613,13.147,47000.0
2009-02-25 14:25:00,21.46,21.48,21.41,21.47,23200.0,13.147,13.1593,13.1164,13.1532,23200.0
2009-02-25 14:30:00,21.49,21.5,21.42,21.43,12300.0,13.1654,13.1715,13.1225,13.1286,12300.0
2009-02-25 14:35:00,21.42,21.46,21.41,21.42,12300.0,13.1225,13.147,13.1164,13.1225,12300.0
2009-02-25 14:40:00,21.41,21.53,21.41,21.51,31800.0,13.1164,13.1899,13.1164,13.1777,31800.0
2009-02-25 14:45:00,21.51,21.56,21.5,21.5,15600.0,13.1777,13.2083,13.1715,13.1715,15600.0
2009-02-25 14:50:00,21.51,21.58,21.5,21.56,24500.0,13.1777,13.2205,13.1715,13.2083,24500.0
2009-02-25 14:55:00,21.56,21.59,21.51,21.54,123000.0,13.2083,13.2267,13.1777,13.196,123000.0
2009-02-25 15:00:00,21.54,21.64,21.52,21.64,26000.0,13.196,13.2573,13.1838,13.2573,26000.0
2009-02-25 15:05:00,21.66,21.69,21.61,21.65,47600.0,13.2696,13.2879,13.2389,13.2634,47600.0
2009-02-25 15:10:00,21.65,21.68,21.56,21.65,32200.0,13.2634,13.2818,13.2083,13.2634,32200.0
2009-02-25 15:15:00,21.65,21.78,21.65,21.75,40800.0,13.2634,13.3431,13.2634,13.3247,40800.0
2009-02-25 15:20:00,21.73,21.82,21.72,21.8,42600.0,13.3124,13.3676,13.3063,13.3553,42600.0
2009-02-25 15:25:00,21.77,21.8,21.75,21.75,18600.0,13.3369,13.3553,13.3247,13.3247,18600.0
2009-02-25 15:30:00,21.71,21.74,21.7,21.71,18100.0,13.3002,13.3186,13.2941,13.3002,18100.0
2009-02-25 15:35:00,21.72,21.76,21.69,21.69,27900.0,13.3063,13.3308,13.2879,13.2879,27900.0
2009-02-25 15:40:00,21.7,21.73,21.66,21.66,29700.0,13.2941,13.3124,13.2696,13.2696,29700.0
2009-02-25 15:45:00,21.65,21.7,21.6,21.61,105700.0,13.2634,13.2941,13.2328,13.2389,105700.0
2009-02-25 15:50:00,21.61,21.64,21.57,21.57,139300.0,13.2389,13.2573,13.2144,13.2144,139300.0
2009-02-25 15:55:00,21.57,21.57,21.47,21.48,57900.0,13.2144,13.2144,13.1532,13.1593,57900.0
2009-02-26 09:30:00,21.81,21.87,21.8,21.85,49500.0,13.3614,13.3982,13.3553,13.386,49500.0
2009-02-26 09:35:00,21.86,21.86,21.74,21.74,14200.0,13.3921,13.3921,13.3186,13.3186,14200.0
2009-02-26 09:40:00,21.74,21.79,21.71,21.76,44900.0,13.3186,13.3492,13.3002,13.3308,44900.0
2009-02-26 09:45:00,21.76,21.77,21.67,21.7,18700.0,13.3308,13.3369,13.2757,13.2941,18700.0
2009-02-26 09:50:00,21.69,21.74,21.69,21.74,10200.0,13.2879,13.3186,13.2879,13.3186,10200.0
2009-02-26 09:55:00,21.73,21.77,21.72,21.76,10200.0,13.3124,13.3369,13.3063,13.3308,10200.0
2009-02-26 10:00:00,21.79,21.87,21.75,21.83,22100.0,13.3492,13.3982,13.3247,13.3737,22100.0
2009-02-26 10:05:00,21.83,21.86,21.8,21.82,25900.0,13.3737,13.3921,13.3553,13.3676,25900.0
2009-02-26 10:10:00,21.82,21.84,21.74,21.77,9700.0,13.3676,13.3798,13.3186,13.3369,9700.0
2009-02-26 10:15:00,21.76,21.79,21.72,21.79,10900.0,13.3308,13.3492,13.3063,13.3492,10900.0
2009-02-26 10:20:00,21.8,21.89,21.8,21.87,11700.0,13.3553,13.4105,13.3553,13.3982,11700.0
2009-02-26 10:25:00,21.88,21.88,21.83,21.86,2300.0,13.4043,13.4043,13.3737,13.3921,2300.0
2009-02-26 10:30:00,21.84,21.87,21.77,21.87,7600.0,13.3798,13.3982,13.3369,13.3982,7600.0
2009-02-26 10:35:00,21.83,21.91,21.83,21.9,12900.0,13.3737,13.4227,13.3737,13.4166,12900.0
2009-02-26 10:40:00,21.9,21.95,21.9,21.9,11900.0,13.4166,13.4472,13.4166,13.4166,11900.0
2009-02-26 10:45:00,21.93,21.96,21.9,21.91,6700.0,13.435,13.4533,13.4166,13.4227,6700.0
2009-02-26 10:50:00,21.9,21.92,21.87,21.91,34200.0,13.4166,13.4288,13.3982,13.4227,34200.0
2009-02-26 10:55:00,21.89,21.92,21.89,21.92,6500.0,13.4105,13.4288,13.4105,13.4288,6500.0
2009-02-26 11:00:00,21.92,21.92,21.86,21.86,2600.0,13.4288,13.4288,13.3921,13.3921,2600.0
2009-02-26 11:05:00,21.83,21.83,21.79,21.79,13100.0,13.3737,13.3737,13.3492,13.3492,13100.0
2009-02-26 11:10:00,21.78,21.82,21.77,21.82,9600.0,13.3431,13.3676,13.3369,13.3676,9600.0
2009-02-26 11:15:00,21.8,21.82,21.8,21.81,1400.0,13.3553,13.3676,13.3553,13.3614,1400.0
2009-02-26 11:20:00,21.85,21.85,21.82,21.84,3700.0,13.386,13.386,13.3676,13.3798,3700.0
2009-02-26 11:25:00,21.81,21.81,21.77,21.77,5800.0,13.3614,13.3614,13.3369,13.3369,5800.0
2009-02-26 11:30:00,21.77,21.78,21.74,21.75,34000.0,13.3369,13.3431,13.3186,13.3247,34000.0
2009-02-26 11:35:00,21.75,21.8,21.75,21.79,2900.0,13.3247,13.3553,13.3247,13.3492,2900.0
2009-02-26 11:40:00,21.78,21.79,21.7,21.7,4600.0,13.3431,13.3492,13.2941,13.2941,4600.0
2009-02-26 11:45:00,21.7,21.71,21.68,21.69,19100.0,13.2941,13.3002,13.2818,13.2879,19100.0
2009-02-26 11:50:00,21.69,21.71,21.69,21.69,2900.0,13.2879,13.3002,13.2879,13.2879,2900.0
2009-02-26 11:55:00,21.69,21.72,21.68,21.71,8000.0,13.2879,13.3063,13.2818,13.3002,8000.0
2009-02-26 12:00:00,21.74,21.76,21.73,21.73,1300.0,13.3186,13.3308,13.3124,13.3124,1300.0
2009-02-26 12:05:00,21.74,21.76,21.73,21.76,5000.0,13.3186,13.3308,13.3124,13.3308,5000.0
2009-02-26 12:10:00,21.75,21.76,21.72,21.73,3400.0,13.3247,13.3308,13.3063,13.3124,3400.0
2009-02-26 12:15:00,21.73,21.73,21.67,21.67,1700.0,13.3124,13.3124,13.2757,13.2757,1700.0
2009-02-26 12:20:00,21.68,21.68,21.63,21.63,4100.0,13.2818,13.2818,13.2512,13.2512,4100.0
2009-02-26 12:25:00,21.62,21.64,21.58,21.6,10200.0,13.245,13.2573,13.2205,13.2328,10200.0
2009-02-26 12:30:00,21.59,21.62,21.58,21.62,9000.0,13.2267,13.245,13.2205,13.245,9000.0
2009-02-26 12:35:00,21.61,21.63,21.61,21.62,2800.0,13.2389,13.2512,13.2389,13.245,2800.0
2009-02-26 12:40:00,21.63,21.63,21.59,21.59,1200.0,13.2512,13.2512,13.2267,13.2267,1200.0
2009-02-26 12:45:00,21.62,21.65,21.62,21.64,4300.0,13.245,13.2634,13.245,13.2573,4300.0
2009-02-26 12:50:00,21.62,21.64,21.61,21.63,4700.0,13.245,13.2573,13.2389,13.2512,4700.0
2009-02-26 12:55:00,21.66,21.66,21.58,21.59,6500.0,13.2696,13.2696,13.2205,13.2267,6500.0
2009-02-26 13:00:00,21.61,21.62,21.56,21.6,5500.0,13.2389,13.245,13.2083,13.2328,5500.0
2009-02-26 13:05:00,21.57,21.58,21.52,21.53,2300.0,13.2144,13.2205,13.1838,13.1899,2300.0
2009-02-26 13:10:00,21.51,21.52,21.45,21.5,17700.0,13.1777,13.1838,13.1409,13.1715,17700.0
2009-02-26 13:15:00,21.48,21.51,21.47,21.47,5900.0,13.1593,13.1777,13.1532,13.1532,5900.0
2009-02-26 13:20:00,21.48,21.53,21.48,21.49,46900.0,13.1593,13.1899,13.1593,13.1654,46900.0
2009-02-26 13:25:00,21.5,21.57,21.49,21.56,14700.0,13.1715,13.2144,13.1654,13.2083,14700.0
2009-02-26 13:30:00,21.56,21.59,21.54,21.59,6900.0,13.2083,13.2267,13.196,13.2267,6900.0
2009-02-26 13:35:00,21.59,21.62,21.55,21.55,7500.0,13.2267,13.245,13.2022,13.2022,7500.0
2009-02-26 13:40:00,21.59,21.66,21.59,21.63,11000.0,13.2267,13.2696,13.2267,13.2512,11000.0
2009-02-26 13:45:00,21.64,21.64,21.61,21.64,18900.0,13.2573,13.2573,13.2389,13.2573,18900.0
2009-02-26 13:50:00,21.64,21.66,21.63,21.65,25300.0,13.2573,13.2696,13.2512,13.2634,25300.0
2009-02-26 13:55:00,21.65,21.65,21.61,21.63,26100.0,13.2634,13.2634,13.2389,13.2512,26100.0
2009-02-26 14:00:00,21.63,21.65,21.59,21.6,43800.0,13.2512,13.2634,13.2267,13.2328,43800.0
2009-02-26 14:05:00,21.6,21.6,21.53,21.55,16300.0,13.2328,13.2328,13.1899,13.2022,16300.0
2009-02-26 14:10:00,21.57,21.6,21.57,21.6,16400.0,13.2144,13.2328,13.2144,13.2328,16400.0
2009-02-26 14:15:00,21.59,21.61,21.59,21.61,18400.0,13.2267,13.2389,13.2267,13.2389,18400.0
2009-02-26 14:20:00,21.61,21.66,21.61,21.62,12300.0,13.2389,13.2696,13.2389,13.245,12300.0
2009-02-26 14:25:00,21.62,21.64,21.61,21.63,7300.0,13.245,13.2573,13.2389,13.2512,7300.0
2009-02-26 14:30:00,21.61,21.61,21.52,21.53,19900.0,13.2389,13.2389,13.1838,13.1899,19900.0
2009-02-26 14:35:00,21.55,21.61,21.54,21.58,68200.0,13.2022,13.2389,13.196,13.2205,68200.0
2009-02-26 14:40:00,21.58,21.58,21.52,21.53,79500.0,13.2205,13.2205,13.1838,13.1899,79500.0
2009-02-26 14:45:00,21.53,21.54,21.51,21.54,16600.0,13.1899,13.196,13.1777,13.196,16600.0
2009-02-26 14:50:00,21.53,21.55,21.42,21.42,97600.0,13.1899,13.2022,13.1225,13.1225,97600.0
2009-02-26 14:55:00,21.43,21.44,21.36,21.42,72600.0,13.1286,13.1348,13.0858,13.1225,72600.0
2009-02-26 15:00:00,21.42,21.42,21.34,21.36,29500.0,13.1225,13.1225,13.0735,13.0858,29500.0
2009-02-26 15:05:00,21.37,21.41,21.35,21.38,36000.0,13.0919,13.1164,13.0796,13.098,36000.0
2009-02-26 15:10:00,21.38,21.39,21.31,21.31,41700.0,13.098,13.1041,13.0551,13.0551,41700.0
2009-02-26 15:15:00,21.32,21.34,21.27,21.28,77400.0,13.0613,13.0735,13.0306,13.0368,77400.0
2009-02-26 15:20:00,21.29,21.32,21.25,21.32,21100.0,13.0429,13.0613,13.0184,13.0613,21100.0
2009-02-26 15:25:00,21.32,21.33,21.28,21.3,28500.0,13.0613,13.0674,13.0368,13.049,28500.0
2009-02-26 15:30:00,21.29,21.34,21.27,21.33,21500.0,13.0429,13.0735,13.0306,13.0674,21500.0
2009-02-26 15:35:00,21.35,21.39,21.33,21.35,28900.0,13.0796,13.1041,13.0674,13.0796,28900.0
2009-02-26 15:40:00,21.36,21.4,21.35,21.36,27900.0,13.0858,13.1103,13.0796,13.0858,27900.0
2009-02-26 15:45:00,21.37,21.43,21.35,21.41,69500.0,13.0919,13.1286,13.0796,13.1164,69500.0
2009-02-26 15:50:00,21.41,21.41,21.35,21.37,28100.0,13.1164,13.1164,13.0796,13.0919,28100.0
2009-02-26 15:55:00,21.37,21.37,21.27,21.29,47100.0,13.0919,13.0919,13.0306,13.0429,47100.0
2009-02-27 09:30:00,21.42,21.42,21.03,21.08,13400.0,13.1225,13.1225,12.8836,12.9142,13400.0
2009-02-27 09:35:00,21.08,21.17,21.05,21.1,14200.0,12.9142,12.9694,12.8958,12.9265,14200.0
2009-02-27 09:40:00,21.09,21.11,21.05,21.08,11600.0,12.9204,12.9326,12.8958,12.9142,11600.0
2009-02-27 09:45:00,21.06,21.15,21.06,21.12,10400.0,12.902,12.9571,12.902,12.9387,10400.0
2009-02-27 09:50:00,21.13,21.18,21.09,21.17,3700.0,12.9449,12.9755,12.9204,12.9694,3700.0
2009-02-27 09:55:00,21.17,21.24,21.15,21.18,11300.0,12.9694,13.0122,12.9571,12.9755,11300.0
2009-02-27 10:00:00,21.19,21.23,21.19,21.21,8400.0,12.9816,13.0061,12.9816,12.9939,8400.0
2009-02-27 10:05:00,21.23,21.26,21.15,21.15,16700.0,13.0061,13.0245,12.9571,12.9571,16700.0
2009-02-27 10:10:00,21.14,21.19,21.12,21.17,5800.0,12.951,12.9816,12.9387,12.9694,5800.0
2009-02-27 10:15:00,21.18,21.19,21.11,21.18,18600.0,12.9755,12.9816,12.9326,12.9755,18600.0
2009-02-27 10:20:00,21.19,21.3,21.19,21.29,27200.0,12.9816,13.049,12.9816,13.0429,27200.0
2009-02-27 10:25:00,21.3,21.36,21.28,21.28,21000.0,13.049,13.0858,13.0368,13.0368,21000.0
2009-02-27 10:30:00,21.28,21.32,21.28,21.3,11800.0,13.0368,13.0613,13.0368,13.049,11800.0
2009-02-27 10:35:00,21.29,21.29,21.25,21.29,10500.0,13.0429,13.0429,13.0184,13.0429,10500.0
2009-02-27 10:40:00,21.28,21.36,21.27,21.36,7200.0,13.0368,13.0858,13.0306,13.0858,7200.0
2009-02-27 10:45:00,21.33,21.41,21.28,21.39,47300.0,13.0674,13.1164,13.0368,13.1041,47300.0
2009-02-27 10:50:00,21.37,21.42,21.37,21.4,16200.0,13.0919,13.1225,13.0919,13.1103,16200.0
2009-02-27 10:55:00,21.39,21.41,21.32,21.34,17300.0,13.1041,13.1164,13.0613,13.0735,17300.0
2009-02-27 11:00:00,21.35,21.36,21.32,21.34,11500.0,13.0796,13.0858,13.0613,13.0735,11500.0
2009-02-27 11:05:00,21.33,21.36,21.32,21.36,13900.0,13.0674,13.0858,13.0613,13.0858,13900.0
2009-02-27 11:10:00,21.37,21.37,21.32,21.32,6700.0,13.0919,13.0919,13.0613,13.0613,6700.0
2009-02-27 11:15:00,21.32,21.35,21.32,21.32,9900.0,13.0613,13.0796,13.0613,13.0613,9900.0
2009-02-27 11:20:00,21.32,21.34,21.29,21.3,10100.0,13.0613,13.0735,13.0429,13.049,10100.0
2009-02-27 11:25:00,21.3,21.32,21.28,21.31,14600.0,13.049,13.0613,13.0368,13.0551,14600.0
2009-02-27 11:30:00,21.32,21.33,21.3,21.33,18600.0,13.0613,13.0674,13.049,13.0674,18600.0
2009-02-27 11:35:00,21.33,21.36,21.33,21.36,10700.0,13.0674,13.0858,13.0674,13.0858,10700.0
2009-02-27 11:40:00,21.39,21.51,21.37,21.51,15600.0,13.1041,13.1777,13.0919,13.1777,15600.0
2009-02-27 11:45:00,21.51,21.52,21.48,21.52,12400.0,13.1777,13.1838,13.1593,13.1838,12400.0
2009-02-27 11:50:00,21.52,21.54,21.47,21.48,7900.0,13.1838,13.196,13.1532,13.1593,7900.0
2009-02-27 11:55:00,21.48,21.55,21.45,21.53,14700.0,13.1593,13.2022,13.1409,13.1899,14700.0
2009-02-27 12:00:00,21.53,21.56,21.53,21.55,13300.0,13.1899,13.2083,13.1899,13.2022,13300.0
2009-02-27 12:05:00,21.57,21.59,21.54,21.55,10200.0,13.2144,13.2267,13.196,13.2022,10200.0
2009-02-27 12:10:00,21.54,21.6,21.52,21.55,18300.0,13.196,13.2328,13.1838,13.2022,18300.0
2009-02-27 12:15:00,21.56,21.61,21.52,21.53,33900.0,13.2083,13.2389,13.1838,13.1899,33900.0
2009-02-27 12:20:00,21.53,21.57,21.53,21.56,20000.0,13.1899,13.2144,13.1899,13.2083,20000.0
2009-02-27 12:25:00,21.59,21.59,21.56,21.57,10500.0,13.2267,13.2267,13.2083,13.2144,10500.0
2009-02-27 12:30:00,21.57,21.6,21.55,21.55,19300.0,13.2144,13.2328,13.2022,13.2022,19300.0
2009-02-27 12:35:00,21.56,21.56,21.51,21.51,13400.0,13.2083,13.2083,13.1777,13.1777,13400.0
2009-02-27 12:40:00,21.5,21.53,21.5,21.51,8100.0,13.1715,13.1899,13.1715,13.1777,8100.0
2009-02-27 12:45:00,21.53,21.53,21.5,21.52,5300.0,13.1899,13.1899,13.1715,13.1838,5300.0
2009-02-27 12:50:00,21.54,21.56,21.54,21.55,5600.0,13.196,13.2083,13.196,13.2022,5600.0
2009-02-27 12:55:00,21.55,21.57,21.53,21.57,11800.0,13.2022,13.2144,13.1899,13.2144,11800.0
2009-02-27 13:00:00,21.58,21.63,21.58,21.59,11700.0,13.2205,13.2512,13.2205,13.2267,11700.0
2009-02-27 13:05:00,21.6,21.61,21.56,21.61,11700.0,13.2328,13.2389,13.2083,13.2389,11700.0
2009-02-27 13:10:00,21.61,21.64,21.54,21.55,11100.0,13.2389,13.2573,13.196,13.2022,11100.0
2009-02-27 13:15:00,21.53,21.55,21.51,21.54,18900.0,13.1899,13.2022,13.1777,13.196,18900.0
2009-02-27 13:20:00,21.55,21.6,21.52,21.56,19200.0,13.2022,13.2328,13.1838,13.2083,19200.0
2009-02-27 13:25:00,21.57,21.58,21.55,21.58,14100.0,13.2144,13.2205,13.2022,13.2205,14100.0
2009-02-27 13:30:00,21.58,21.63,21.51,21.56,35300.0,13.2205,13.2512,13.1777,13.2083,35300.0
2009-02-27 13:35:00,21.57,21.57,21.43,21.44,57500.0,13.2144,13.2144,13.1286,13.1348,57500.0
2009-02-27 13:40:00,21.43,21.47,21.43,21.44,10700.0,13.1286,13.1532,13.1286,13.1348,10700.0
2009-02-27 13:45:00,21.44,21.54,21.42,21.53,26300.0,13.1348,13.196,13.1225,13.1899,26300.0
2009-02-27 13:50:00,21.55,21.58,21.52,21.52,15300.0,13.2022,13.2205,13.1838,13.1838,15300.0
2009-02-27 13:55:00,21.51,21.63,21.5,21.62,16700.0,13.1777,13.2512,13.1715,13.245,16700.0
2009-02-27 14:00:00,21.61,21.69,21.59,21.67,33200.0,13.2389,13.2879,13.2267,13.2757,33200.0
2009-02-27 14:05:00,21.67,21.67,21.6,21.6,13700.0,13.2757,13.2757,13.2328,13.2328,13700.0
2009-02-27 14:10:00,21.59,21.59,21.55,21.59,13500.0,13.2267,13.2267,13.2022,13.2267,13500.0
2009-02-27 14:15:00,21.6,21.64,21.55,21.58,16500.0,13.2328,13.2573,13.2022,13.2205,16500.0
2009-02-27 14:20:00,21.59,21.6,21.52,21.53,20300.0,13.2267,13.2328,13.1838,13.1899,20300.0
2009-02-27 14:25:00,21.53,21.58,21.48,21.48,18500.0,13.1899,13.2205,13.1593,13.1593,18500.0
2009-02-27 14:30:00,21.47,21.49,21.44,21.46,24300.0,13.1532,13.1654,13.1348,13.147,24300.0
2009-02-27 14:35:00,21.46,21.49,21.44,21.44,30600.0,13.147,13.1654,13.1348,13.1348,30600.0
2009-02-27 14:40:00,21.44,21.52,21.43,21.46,19300.0,13.1348,13.1838,13.1286,13.147,19300.0
2009-02-27 14:45:00,21.46,21.53,21.46,21.52,41700.0,13.147,13.1899,13.147,13.1838,41700.0
2009-02-27 14:50:00,21.52,21.56,21.49,21.52,14500.0,13.1838,13.2083,13.1654,13.1838,14500.0
2009-02-27 14:55:00,21.51,21.55,21.51,21.52,19800.0,13.1777,13.2022,13.1777,13.1838,19800.0
2009-02-27 15:00:00,21.51,21.51,21.45,21.45,37500.0,13.1777,13.1777,13.1409,13.1409,37500.0
2009-02-27 15:05:00,21.44,21.46,21.4,21.4,18900.0,13.1348,13.147,13.1103,13.1103,18900.0
2009-02-27 15:10:00,21.39,21.4,21.28,21.34,41200.0,13.1041,13.1103,13.0368,13.0735,41200.0
2009-02-27 15:15:00,21.34,21.34,21.26,21.3,20300.0,13.0735,13.0735,13.0245,13.049,20300.0
2009-02-27 15:20:00,21.28,21.34,21.26,21.33,32600.0,13.0368,13.0735,13.0245,13.0674,32600.0
2009-02-27 15:25:00,21.34,21.38,21.3,21.3,23900.0,13.0735,13.098,13.049,13.049,23900.0
2009-02-27 15:30:00,21.3,21.41,21.29,21.4,42000.0,13.049,13.1164,13.0429,13.1103,42000.0
2009-02-27 15:35:00,21.38,21.38,21.26,21.3,24300.0,13.098,13.098,13.0245,13.049,24300.0
2009-02-27 15:40:00,21.3,21.37,21.28,21.33,30900.0,13.049,13.0919,13.0368,13.0674,30900.0
2009-02-27 15:45:00,21.35,21.41,21.3,21.39,32100.0,13.0796,13.1164,13.049,13.1041,32100.0
2009-02-27 15:50:00,21.39,21.41,21.31,21.32,38600.0,13.1041,13.1164,13.0551,13.0613,38600.0
2009-02-27 15:55:00,21.31,21.31,21.23,21.24,43200.0,13.0551,13.0551,13.0061,13.0122,43200.0
2009-03-02 09:30:00,20.95,20.95,20.6,20.61,171600.0,12.8346,12.8346,12.6202,12.6263,171600.0
2009-03-02 09:35:00,20.61,20.7,20.6,20.68,79000.0,12.6263,12.6814,12.6202,12.6692,79000.0
2009-03-02 09:40:00,20.68,20.72,20.67,20.71,82000.0,12.6692,12.6937,12.663,12.6876,82000.0
2009-03-02 09:45:00,20.71,20.71,20.69,20.7,48600.0,12.6876,12.6876,12.6753,12.6814,48600.0
2009-03-02 09:50:00,20.71,20.76,20.7,20.74,102400.0,12.6876,12.7182,12.6814,12.7059,102400.0
2009-03-02 09:55:00,20.75,20.75,20.69,20.69,168800.0,12.7121,12.7121,12.6753,12.6753,168800.0
2009-03-02 10:00:00,20.7,20.77,20.69,20.74,288800.0,12.6814,12.7243,12.6753,12.7059,288800.0
2009-03-02 10:05:00,20.73,20.74,20.65,20.66,200400.0,12.6998,12.7059,12.6508,12.6569,200400.0
2009-03-02 10:10:00,20.66,20.68,20.57,20.57,60200.0,12.6569,12.6692,12.6018,12.6018,60200.0
2009-03-02 10:15:00,20.57,20.58,20.52,20.55,83700.0,12.6018,12.6079,12.5712,12.5895,83700.0
2009-03-02 10:20:00,20.55,20.61,20.53,20.6,70400.0,12.5895,12.6263,12.5773,12.6202,70400.0
2009-03-02 10:25:00,20.61,20.62,20.56,20.57,18500.0,12.6263,12.6324,12.5957,12.6018,18500.0
2009-03-02 10:30:00,20.56,20.59,20.54,20.57,7300.0,12.5957,12.614,12.5834,12.6018,7300.0
2009-03-02 10:35:00,20.59,20.6,20.55,20.55,15200.0,12.614,12.6202,12.5895,12.5895,15200.0
2009-03-02 10:40:00,20.55,20.55,20.49,20.52,44500.0,12.5895,12.5895,12.5528,12.5712,44500.0
2009-03-02 10:45:00,20.51,20.54,20.51,20.51,31100.0,12.565,12.5834,12.565,12.565,31100.0
2009-03-02 10:50:00,20.5,20.51,20.47,20.47,44300.0,12.5589,12.565,12.5405,12.5405,44300.0
2009-03-02 10:55:00,20.46,20.48,20.44,20.46,20700.0,12.5344,12.5466,12.5221,12.5344,20700.0
2009-03-02 11:00:00,20.46,20.5,20.46,20.46,7600.0,12.5344,12.5589,12.5344,12.5344,7600.0
2009-03-02 11:05:00,20.44,20.45,20.38,20.4,15400.0,12.5221,12.5283,12.4854,12.4976,15400.0
2009-03-02 11:10:00,20.39,20.42,20.37,20.41,5900.0,12.4915,12.5099,12.4793,12.5038,5900.0
2009-03-02 11:15:00,20.41,20.42,20.39,20.41,18800.0,12.5038,12.5099,12.4915,12.5038,18800.0
2009-03-02 11:20:00,20.44,20.45,20.42,20.43,12400.0,12.5221,12.5283,12.5099,12.516,12400.0
2009-03-02 11:25:00,20.41,20.43,20.3,20.32,10600.0,12.5038,12.516,12.4364,12.4486,10600.0
2009-03-02 11:30:00,20.32,20.32,20.29,20.29,14100.0,12.4486,12.4486,12.4302,12.4302,14100.0
2009-03-02 11:35:00,20.28,20.28,20.24,20.27,11000.0,12.4241,12.4241,12.3996,12.418,11000.0
2009-03-02 11:40:00,20.26,20.32,20.25,20.26,20000.0,12.4119,12.4486,12.4057,12.4119,20000.0
2009-03-02 11:45:00,20.26,20.28,20.25,20.25,10300.0,12.4119,12.4241,12.4057,12.4057,10300.0
2009-03-02 11:50:00,20.27,20.27,20.18,20.18,15800.0,12.418,12.418,12.3629,12.3629,15800.0
2009-03-02 11:55:00,20.21,20.21,20.19,20.21,8400.0,12.3812,12.3812,12.369,12.3812,8400.0
2009-03-02 12:00:00,20.23,20.26,20.2,20.23,14300.0,12.3935,12.4119,12.3751,12.3935,14300.0
2009-03-02 12:05:00,20.25,20.28,20.24,20.27,19300.0,12.4057,12.4241,12.3996,12.418,19300.0
2009-03-02 12:10:00,20.26,20.28,20.21,20.22,19700.0,12.4119,12.4241,12.3812,12.3874,19700.0
2009-03-02 12:15:00,20.24,20.26,20.22,20.22,18300.0,12.3996,12.4119,12.3874,12.3874,18300.0
2009-03-02 12:20:00,20.24,20.28,20.21,20.28,35200.0,12.3996,12.4241,12.3812,12.4241,35200.0
2009-03-02 12:25:00,20.3,20.31,20.27,20.27,6800.0,12.4364,12.4425,12.418,12.418,6800.0
2009-03-02 12:30:00,20.28,20.31,20.26,20.31,8000.0,12.4241,12.4425,12.4119,12.4425,8000.0
2009-03-02 12:35:00,20.3,20.3,20.26,20.26,8200.0,12.4364,12.4364,12.4119,12.4119,8200.0
2009-03-02 12:40:00,20.25,20.27,20.24,20.24,9200.0,12.4057,12.418,12.3996,12.3996,9200.0
2009-03-02 12:45:00,20.22,20.22,20.18,20.19,11300.0,12.3874,12.3874,12.3629,12.369,11300.0
2009-03-02 12:50:00,20.19,20.25,20.18,20.24,12000.0,12.369,12.4057,12.3629,12.3996,12000.0
2009-03-02 12:55:00,20.24,20.25,20.17,20.18,9900.0,12.3996,12.4057,12.3567,12.3629,9900.0
2009-03-02 13:00:00,20.18,20.23,20.17,20.22,12800.0,12.3629,12.3935,12.3567,12.3874,12800.0
2009-03-02 13:05:00,20.2,20.23,20.18,20.22,27600.0,12.3751,12.3935,12.3629,12.3874,27600.0
2009-03-02 13:10:00,20.22,20.22,20.18,20.19,25200.0,12.3874,12.3874,12.3629,12.369,25200.0
2009-03-02 13:15:00,20.18,20.22,20.16,20.17,16200.0,12.3629,12.3874,12.3506,12.3567,16200.0
2009-03-02 13:20:00,20.17,20.18,20.16,20.16,10600.0,12.3567,12.3629,12.3506,12.3506,10600.0
2009-03-02 13:25:00,20.16,20.2,20.15,20.18,11500.0,12.3506,12.3751,12.3445,12.3629,11500.0
2009-03-02 13:30:00,20.18,20.18,20.15,20.15,29400.0,12.3629,12.3629,12.3445,12.3445,29400.0
2009-03-02 13:35:00,20.14,20.16,20.13,20.14,46100.0,12.3384,12.3506,12.3322,12.3384,46100.0
2009-03-02 13:40:00,20.14,20.16,20.13,20.14,15000.0,12.3384,12.3506,12.3322,12.3384,15000.0
2009-03-02 13:45:00,20.14,20.18,20.13,20.18,17000.0,12.3384,12.3629,12.3322,12.3629,17000.0
2009-03-02 13:50:00,20.18,20.22,20.18,20.22,14000.0,12.3629,12.3874,12.3629,12.3874,14000.0
2009-03-02 13:55:00,20.23,20.24,20.22,20.24,19500.0,12.3935,12.3996,12.3874,12.3996,19500.0
2009-03-02 14:00:00,20.23,20.26,20.21,20.24,17800.0,12.3935,12.4119,12.3812,12.3996,17800.0
2009-03-02 14:05:00,20.24,20.26,20.2,20.21,24700.0,12.3996,12.4119,12.3751,12.3812,24700.0
2009-03-02 14:10:00,20.22,20.24,20.22,20.23,10300.0,12.3874,12.3996,12.3874,12.3935,10300.0
2009-03-02 14:15:00,20.23,20.29,20.22,20.24,18300.0,12.3935,12.4302,12.3874,12.3996,18300.0
2009-03-02 14:20:00,20.23,20.23,20.18,20.2,23600.0,12.3935,12.3935,12.3629,12.3751,23600.0
2009-03-02 14:25:00,20.2,20.2,20.14,20.17,20300.0,12.3751,12.3751,12.3384,12.3567,20300.0
2009-03-02 14:30:00,20.18,20.29,20.16,20.28,19200.0,12.3629,12.4302,12.3506,12.4241,19200.0
2009-03-02 14:35:00,20.3,20.34,20.29,20.3,13700.0,12.4364,12.4609,12.4302,12.4364,13700.0
2009-03-02 14:40:00,20.29,20.32,20.27,20.28,30500.0,12.4302,12.4486,12.418,12.4241,30500.0
2009-03-02 14:45:00,20.27,20.27,20.21,20.21,33300.0,12.418,12.418,12.3812,12.3812,33300.0
2009-03-02 14:50:00,20.2,20.23,20.16,20.17,21000.0,12.3751,12.3935,12.3506,12.3567,21000.0
2009-03-02 14:55:00,20.17,20.18,20.14,20.14,24000.0,12.3567,12.3629,12.3384,12.3384,24000.0
2009-03-02 15:00:00,20.14,20.14,20.09,20.11,13800.0,12.3384,12.3384,12.3077,12.32,13800.0
2009-03-02 15:05:00,20.11,20.12,20.09,20.11,29700.0,12.32,12.3261,12.3077,12.32,29700.0
2009-03-02 15:10:00,20.11,20.15,20.1,20.15,68600.0,12.32,12.3445,12.3138,12.3445,68600.0
2009-03-02 15:15:00,20.15,20.15,20.1,20.1,18500.0,12.3445,12.3445,12.3138,12.3138,18500.0
2009-03-02 15:20:00,20.1,20.13,20.09,20.1,29700.0,12.3138,12.3322,12.3077,12.3138,29700.0
2009-03-02 15:25:00,20.1,20.15,20.09,20.15,29400.0,12.3138,12.3445,12.3077,12.3445,29400.0
2009-03-02 15:30:00,20.15,20.18,20.13,20.16,26100.0,12.3445,12.3629,12.3322,12.3506,26100.0
2009-03-02 15:35:00,20.16,20.16,20.06,20.07,18400.0,12.3506,12.3506,12.2893,12.2955,18400.0
2009-03-02 15:40:00,20.07,20.08,20.03,20.08,23300.0,12.2955,12.3016,12.271,12.3016,23300.0
2009-03-02 15:45:00,20.09,20.11,20.04,20.04,34600.0,12.3077,12.32,12.2771,12.2771,34600.0
2009-03-02 15:50:00,20.05,20.11,20.04,20.09,162600.0,12.2832,12.32,12.2771,12.3077,162600.0
2009-03-02 15:55:00,20.09,20.15,20.09,20.1,102100.0,12.3077,12.3445,12.3077,12.3138,102100.0
2009-03-03 09:30:00,20.25,20.43,20.25,20.32,97500.0,12.4057,12.516,12.4057,12.4486,97500.0
2009-03-03 09:35:00,20.32,20.35,20.29,20.33,30400.0,12.4486,12.467,12.4302,12.4548,30400.0
2009-03-03 09:40:00,20.33,20.35,20.29,20.31,25600.0,12.4548,12.467,12.4302,12.4425,25600.0
2009-03-03 09:45:00,20.31,20.31,20.19,20.21,30700.0,12.4425,12.4425,12.369,12.3812,30700.0
2009-03-03 09:50:00,20.2,20.28,20.2,20.28,16900.0,12.3751,12.4241,12.3751,12.4241,16900.0
2009-03-03 09:55:00,20.29,20.29,20.18,20.23,39600.0,12.4302,12.4302,12.3629,12.3935,39600.0
2009-03-03 10:00:00,20.21,20.22,20.14,20.19,23300.0,12.3812,12.3874,12.3384,12.369,23300.0
2009-03-03 10:05:00,20.17,20.24,20.17,20.21,39500.0,12.3567,12.3996,12.3567,12.3812,39500.0
2009-03-03 10:10:00,20.19,20.2,20.11,20.11,12400.0,12.369,12.3751,12.32,12.32,12400.0
2009-03-03 10:15:00,20.11,20.13,20.07,20.13,10600.0,12.32,12.3322,12.2955,12.3322,10600.0
2009-03-03 10:20:00,20.09,20.18,20.09,20.17,15600.0,12.3077,12.3629,12.3077,12.3567,15600.0
2009-03-03 10:25:00,20.16,20.2,20.14,20.19,100400.0,12.3506,12.3751,12.3384,12.369,100400.0
2009-03-03 10:30:00,20.17,20.19,20.1,20.16,14400.0,12.3567,12.369,12.3138,12.3506,14400.0
2009-03-03 10:35:00,20.15,20.17,20.11,20.15,13700.0,12.3445,12.3567,12.32,12.3445,13700.0
2009-03-03 10:40:00,20.17,20.19,20.16,20.16,14000.0,12.3567,12.369,12.3506,12.3506,14000.0
2009-03-03 10:45:00,20.15,20.17,20.15,20.15,28400.0,12.3445,12.3567,12.3445,12.3445,28400.0
2009-03-03 10:50:00,20.13,20.16,20.06,20.08,21900.0,12.3322,12.3506,12.2893,12.3016,21900.0
2009-03-03 10:55:00,20.09,20.09,20.03,20.04,8600.0,12.3077,12.3077,12.271,12.2771,8600.0
2009-03-03 11:00:00,20.07,20.1,20.0,20.0,8700.0,12.2955,12.3138,12.2526,12.2526,8700.0
2009-03-03 11:05:00,20.01,20.03,19.97,20.02,26500.0,12.2587,12.271,12.2342,12.2648,26500.0
2009-03-03 11:10:00,20.0,20.0,19.89,19.92,40600.0,12.2526,12.2526,12.1852,12.2036,40600.0
2009-03-03 11:15:00,19.93,19.93,19.86,19.88,24200.0,12.2097,12.2097,12.1668,12.1791,24200.0
2009-03-03 11:20:00,19.88,19.98,19.88,19.97,19200.0,12.1791,12.2403,12.1791,12.2342,19200.0
2009-03-03 11:25:00,19.96,20.01,19.95,19.99,41100.0,12.2281,12.2587,12.222,12.2465,41100.0
2009-03-03 11:30:00,19.99,20.01,19.92,19.93,25400.0,12.2465,12.2587,12.2036,12.2097,25400.0
2009-03-03 11:35:00,19.93,19.93,19.82,19.82,41400.0,12.2097,12.2097,12.1423,12.1423,41400.0
2009-03-03 11:40:00,19.84,19.85,19.77,19.84,35900.0,12.1546,12.1607,12.1117,12.1546,35900.0
2009-03-03 11:45:00,19.85,19.86,19.83,19.85,8500.0,12.1607,12.1668,12.1484,12.1607,8500.0
2009-03-03 11:50:00,19.87,19.87,19.79,19.8,29100.0,12.1729,12.1729,12.1239,12.1301,29100.0
2009-03-03 11:55:00,19.77,19.81,19.77,19.81,9600.0,12.1117,12.1362,12.1117,12.1362,9600.0
2009-03-03 12:00:00,19.83,19.88,19.82,19.88,7000.0,12.1484,12.1791,12.1423,12.1791,7000.0
2009-03-03 12:05:00,19.89,19.94,19.89,19.92,21900.0,12.1852,12.2158,12.1852,12.2036,21900.0
2009-03-03 12:10:00,19.94,19.95,19.9,19.94,7900.0,12.2158,12.222,12.1913,12.2158,7900.0
2009-03-03 12:15:00,19.92,20.01,19.91,20.0,12600.0,12.2036,12.2587,12.1974,12.2526,12600.0
2009-03-03 12:20:00,20.0,20.06,20.0,20.03,10100.0,12.2526,12.2893,12.2526,12.271,10100.0
2009-03-03 12:25:00,20.03,20.1,20.03,20.1,7800.0,12.271,12.3138,12.271,12.3138,7800.0
2009-03-03 12:30:00,20.08,20.08,20.04,20.05,15100.0,12.3016,12.3016,12.2771,12.2832,15100.0
2009-03-03 12:35:00,20.09,20.1,20.03,20.03,9500.0,12.3077,12.3138,12.271,12.271,9500.0
2009-03-03 12:40:00,20.03,20.06,20.01,20.06,28400.0,12.271,12.2893,12.2587,12.2893,28400.0
2009-03-03 12:45:00,20.05,20.09,20.05,20.05,22400.0,12.2832,12.3077,12.2832,12.2832,22400.0
2009-03-03 12:50:00,20.06,20.06,19.98,20.01,23200.0,12.2893,12.2893,12.2403,12.2587,23200.0
2009-03-03 12:55:00,20.01,20.02,19.96,19.96,6900.0,12.2587,12.2648,12.2281,12.2281,6900.0
2009-03-03 13:00:00,19.95,19.98,19.95,19.98,22800.0,12.222,12.2403,12.222,12.2403,22800.0
2009-03-03 13:05:00,19.99,19.99,19.94,19.96,10900.0,12.2465,12.2465,12.2158,12.2281,10900.0
2009-03-03 13:10:00,19.96,20.01,19.93,20.01,21300.0,12.2281,12.2587,12.2097,12.2587,21300.0
2009-03-03 13:15:00,19.98,20.03,19.98,20.03,6200.0,12.2403,12.271,12.2403,12.271,6200.0
2009-03-03 13:20:00,20.03,20.06,20.03,20.04,5000.0,12.271,12.2893,12.271,12.2771,5000.0
2009-03-03 13:25:00,20.03,20.03,19.97,19.97,9600.0,12.271,12.271,12.2342,12.2342,9600.0
2009-03-03 13:30:00,19.97,19.99,19.92,19.96,4000.0,12.2342,12.2465,12.2036,12.2281,4000.0
2009-03-03 13:35:00,19.95,19.95,19.89,19.91,14200.0,12.222,12.222,12.1852,12.1974,14200.0
2009-03-03 13:40:00,19.93,19.96,19.91,19.94,14500.0,12.2097,12.2281,12.1974,12.2158,14500.0
2009-03-03 13:45:00,19.93,19.94,19.91,19.91,10400.0,12.2097,12.2158,12.1974,12.1974,10400.0
2009-03-03 13:50:00,19.91,19.99,19.9,19.97,29200.0,12.1974,12.2465,12.1913,12.2342,29200.0
2009-03-03 13:55:00,19.97,20.06,19.97,20.01,12600.0,12.2342,12.2893,12.2342,12.2587,12600.0
2009-03-03 14:00:00,20.02,20.12,20.02,20.12,19300.0,12.2648,12.3261,12.2648,12.3261,19300.0
2009-03-03 14:05:00,20.09,20.1,20.06,20.06,31000.0,12.3077,12.3138,12.2893,12.2893,31000.0
2009-03-03 14:10:00,20.07,20.15,20.05,20.14,20000.0,12.2955,12.3445,12.2832,12.3384,20000.0
2009-03-03 14:15:00,20.13,20.14,20.07,20.07,6200.0,12.3322,12.3384,12.2955,12.2955,6200.0
2009-03-03 14:20:00,20.08,20.17,20.07,20.17,42100.0,12.3016,12.3567,12.2955,12.3567,42100.0
2009-03-03 14:25:00,20.17,20.18,20.13,20.14,30500.0,12.3567,12.3629,12.3322,12.3384,30500.0
2009-03-03 14:30:00,20.15,20.18,20.12,20.18,21800.0,12.3445,12.3629,12.3261,12.3629,21800.0
2009-03-03 14:35:00,20.2,20.28,20.2,20.28,56500.0,12.3751,12.4241,12.3751,12.4241,56500.0
2009-03-03 14:40:00,20.28,20.29,20.23,20.23,29500.0,12.4241,12.4302,12.3935,12.3935,29500.0
2009-03-03 14:45:00,20.24,20.26,20.18,20.23,22900.0,12.3996,12.4119,12.3629,12.3935,22900.0
2009-03-03 14:50:00,20.23,20.24,20.17,20.22,28700.0,12.3935,12.3996,12.3567,12.3874,28700.0
2009-03-03 14:55:00,20.21,20.29,20.21,20.25,35100.0,12.3812,12.4302,12.3812,12.4057,35100.0
2009-03-03 15:00:00,20.24,20.25,20.2,20.21,15900.0,12.3996,12.4057,12.3751,12.3812,15900.0
2009-03-03 15:05:00,20.21,20.21,20.12,20.14,16700.0,12.3812,12.3812,12.3261,12.3384,16700.0
2009-03-03 15:10:00,20.15,20.19,20.11,20.12,15100.0,12.3445,12.369,12.32,12.3261,15100.0
2009-03-03 15:15:00,20.11,20.14,20.09,20.12,39000.0,12.32,12.3384,12.3077,12.3261,39000.0
2009-03-03 15:20:00,20.14,20.14,20.02,20.03,92200.0,12.3384,12.3384,12.2648,12.271,92200.0
2009-03-03 15:25:00,20.01,20.05,20.0,20.01,42600.0,12.2587,12.2832,12.2526,12.2587,42600.0
2009-03-03 15:30:00,20.0,20.05,19.99,20.05,34400.0,12.2526,12.2832,12.2465,12.2832,34400.0
2009-03-03 15:35:00,20.05,20.05,19.93,19.94,43800.0,12.2832,12.2832,12.2097,12.2158,43800.0
2009-03-03 15:40:00,19.94,19.99,19.92,19.95,24400.0,12.2158,12.2465,12.2036,12.222,24400.0
2009-03-03 15:45:00,19.92,19.98,19.92,19.97,139400.0,12.2036,12.2403,12.2036,12.2342,139400.0
2009-03-03 15:50:00,19.98,20.04,19.96,20.03,40800.0,12.2403,12.2771,12.2281,12.271,40800.0
2009-03-03 15:55:00,20.03,20.03,19.94,19.94,95600.0,12.271,12.271,12.2158,12.2158,95600.0
2009-03-04 09:30:00,20.56,20.56,20.43,20.43,29400.0,12.5957,12.5957,12.516,12.516,29400.0
2009-03-04 09:35:00,20.46,20.54,20.46,20.51,3800.0,12.5344,12.5834,12.5344,12.565,3800.0
2009-03-04 09:40:00,20.5,20.52,20.47,20.5,15700.0,12.5589,12.5712,12.5405,12.5589,15700.0
2009-03-04 09:45:00,20.5,20.51,20.44,20.46,14100.0,12.5589,12.565,12.5221,12.5344,14100.0
2009-03-04 09:50:00,20.46,20.46,20.39,20.42,19900.0,12.5344,12.5344,12.4915,12.5099,19900.0
2009-03-04 09:55:00,20.42,20.44,20.41,20.43,2800.0,12.5099,12.5221,12.5038,12.516,2800.0
2009-03-04 10:00:00,20.42,20.5,20.42,20.46,35900.0,12.5099,12.5589,12.5099,12.5344,35900.0
2009-03-04 10:05:00,20.5,20.54,20.5,20.52,29100.0,12.5589,12.5834,12.5589,12.5712,29100.0
2009-03-04 10:10:00,20.47,20.47,20.41,20.42,21300.0,12.5405,12.5405,12.5038,12.5099,21300.0
2009-03-04 10:15:00,20.45,20.45,20.37,20.38,19100.0,12.5283,12.5283,12.4793,12.4854,19100.0
2009-03-04 10:20:00,20.37,20.37,20.33,20.34,6300.0,12.4793,12.4793,12.4548,12.4609,6300.0
2009-03-04 10:25:00,20.38,20.46,20.38,20.46,17000.0,12.4854,12.5344,12.4854,12.5344,17000.0
2009-03-04 10:30:00,20.47,20.51,20.45,20.5,27100.0,12.5405,12.565,12.5283,12.5589,27100.0
2009-03-04 10:35:00,20.47,20.5,20.43,20.5,11800.0,12.5405,12.5589,12.516,12.5589,11800.0
2009-03-04 10:40:00,20.49,20.6,20.49,20.55,14600.0,12.5528,12.6202,12.5528,12.5895,14600.0
2009-03-04 10:45:00,20.58,20.6,20.55,20.6,11500.0,12.6079,12.6202,12.5895,12.6202,11500.0
2009-03-04 10:50:00,20.59,20.62,20.59,20.6,16200.0,12.614,12.6324,12.614,12.6202,16200.0
2009-03-04 10:55:00,20.61,20.61,20.56,20.56,13500.0,12.6263,12.6263,12.5957,12.5957,13500.0
2009-03-04 11:00:00,20.59,20.69,20.59,20.67,25100.0,12.614,12.6753,12.614,12.663,25100.0
2009-03-04 11:05:00,20.67,20.71,20.66,20.68,28500.0,12.663,12.6876,12.6569,12.6692,28500.0
2009-03-04 11:10:00,20.69,20.73,20.69,20.69,16900.0,12.6753,12.6998,12.6753,12.6753,16900.0
2009-03-04 11:15:00,20.67,20.69,20.66,20.67,13700.0,12.663,12.6753,12.6569,12.663,13700.0
2009-03-04 11:20:00,20.7,20.7,20.64,20.69,11300.0,12.6814,12.6814,12.6447,12.6753,11300.0
2009-03-04 11:25:00,20.71,20.76,20.7,20.75,8900.0,12.6876,12.7182,12.6814,12.7121,8900.0
2009-03-04 11:30:00,20.77,20.83,20.77,20.81,17800.0,12.7243,12.7611,12.7243,12.7488,17800.0
2009-03-04 11:35:00,20.82,20.82,20.76,20.78,7300.0,12.7549,12.7549,12.7182,12.7304,7300.0
2009-03-04 11:40:00,20.76,20.76,20.72,20.73,4300.0,12.7182,12.7182,12.6937,12.6998,4300.0
2009-03-04 11:45:00,20.73,20.74,20.71,20.74,13700.0,12.6998,12.7059,12.6876,12.7059,13700.0
2009-03-04 11:50:00,20.76,20.78,20.72,20.74,19300.0,12.7182,12.7304,12.6937,12.7059,19300.0
2009-03-04 11:55:00,20.76,20.8,20.76,20.76,16100.0,12.7182,12.7427,12.7182,12.7182,16100.0
2009-03-04 12:00:00,20.77,20.78,20.74,20.74,9200.0,12.7243,12.7304,12.7059,12.7059,9200.0
2009-03-04 12:05:00,20.75,20.75,20.67,20.68,8000.0,12.7121,12.7121,12.663,12.6692,8000.0
2009-03-04 12:10:00,20.69,20.7,20.66,20.69,9100.0,12.6753,12.6814,12.6569,12.6753,9100.0
2009-03-04 12:15:00,20.7,20.7,20.64,20.65,2500.0,12.6814,12.6814,12.6447,12.6508,2500.0
2009-03-04 12:20:00,20.63,20.69,20.63,20.69,6300.0,12.6385,12.6753,12.6385,12.6753,6300.0
2009-03-04 12:25:00,20.67,20.71,20.65,20.7,63300.0,12.663,12.6876,12.6508,12.6814,63300.0
2009-03-04 12:30:00,20.7,20.71,20.68,20.7,7000.0,12.6814,12.6876,12.6692,12.6814,7000.0
2009-03-04 12:35:00,20.69,20.77,20.69,20.76,10800.0,12.6753,12.7243,12.6753,12.7182,10800.0
2009-03-04 12:40:00,20.75,20.76,20.71,20.71,10200.0,12.7121,12.7182,12.6876,12.6876,10200.0
2009-03-04 12:45:00,20.7,20.7,20.63,20.64,2900.0,12.6814,12.6814,12.6385,12.6447,2900.0
2009-03-04 12:50:00,20.63,20.66,20.62,20.64,26600.0,12.6385,12.6569,12.6324,12.6447,26600.0
2009-03-04 12:55:00,20.64,20.64,20.59,20.62,5800.0,12.6447,12.6447,12.614,12.6324,5800.0
2009-03-04 13:00:00,20.62,20.65,20.61,20.61,20800.0,12.6324,12.6508,12.6263,12.6263,20800.0
2009-03-04 13:05:00,20.6,20.61,20.56,20.61,20100.0,12.6202,12.6263,12.5957,12.6263,20100.0
2009-03-04 13:10:00,20.61,20.65,20.61,20.63,2100.0,12.6263,12.6508,12.6263,12.6385,2100.0
2009-03-04 13:15:00,20.6,20.66,20.58,20.64,23000.0,12.6202,12.6569,12.6079,12.6447,23000.0
2009-03-04 13:20:00,20.62,20.66,20.6,20.65,4600.0,12.6324,12.6569,12.6202,12.6508,4600.0
2009-03-04 13:25:00,20.64,20.69,20.64,20.65,9400.0,12.6447,12.6753,12.6447,12.6508,9400.0
2009-03-04 13:30:00,20.66,20.74,20.66,20.69,15200.0,12.6569,12.7059,12.6569,12.6753,15200.0
2009-03-04 13:35:00,20.7,20.7,20.64,20.65,37100.0,12.6814,12.6814,12.6447,12.6508,37100.0
2009-03-04 13:40:00,20.63,20.67,20.63,20.64,4800.0,12.6385,12.663,12.6385,12.6447,4800.0
2009-03-04 13:45:00,20.65,20.69,20.65,20.68,19200.0,12.6508,12.6753,12.6508,12.6692,19200.0
2009-03-04 13:50:00,20.69,20.69,20.65,20.65,35200.0,12.6753,12.6753,12.6508,12.6508,35200.0
2009-03-04 13:55:00,20.65,20.68,20.63,20.63,4300.0,12.6508,12.6692,12.6385,12.6385,4300.0
2009-03-04 14:00:00,20.63,20.71,20.61,20.67,47100.0,12.6385,12.6876,12.6263,12.663,47100.0
2009-03-04 14:05:00,20.67,20.73,20.67,20.73,29100.0,12.663,12.6998,12.663,12.6998,29100.0
2009-03-04 14:10:00,20.75,20.75,20.73,20.74,13100.0,12.7121,12.7121,12.6998,12.7059,13100.0
2009-03-04 14:15:00,20.74,20.82,20.74,20.79,10900.0,12.7059,12.7549,12.7059,12.7366,10900.0
2009-03-04 14:20:00,20.79,20.79,20.75,20.76,9800.0,12.7366,12.7366,12.7121,12.7182,9800.0
2009-03-04 14:25:00,20.76,20.76,20.71,20.74,12200.0,12.7182,12.7182,12.6876,12.7059,12200.0
2009-03-04 14:30:00,20.74,20.74,20.71,20.73,18200.0,12.7059,12.7059,12.6876,12.6998,18200.0
2009-03-04 14:35:00,20.75,20.84,20.72,20.81,12300.0,12.7121,12.7672,12.6937,12.7488,12300.0
2009-03-04 14:40:00,20.8,20.84,20.78,20.84,34400.0,12.7427,12.7672,12.7304,12.7672,34400.0
2009-03-04 14:45:00,20.86,20.92,20.86,20.91,26100.0,12.7794,12.8162,12.7794,12.8101,26100.0
2009-03-04 14:50:00,20.93,20.96,20.93,20.94,36900.0,12.8223,12.8407,12.8223,12.8285,36900.0
2009-03-04 14:55:00,20.93,20.95,20.9,20.95,23800.0,12.8223,12.8346,12.804,12.8346,23800.0
2009-03-04 15:00:00,20.94,20.96,20.92,20.92,18000.0,12.8285,12.8407,12.8162,12.8162,18000.0
2009-03-04 15:05:00,20.94,20.95,20.91,20.94,14200.0,12.8285,12.8346,12.8101,12.8285,14200.0
2009-03-04 15:10:00,20.94,20.99,20.93,20.95,116100.0,12.8285,12.8591,12.8223,12.8346,116100.0
2009-03-04 15:15:00,20.95,20.99,20.95,20.99,57700.0,12.8346,12.8591,12.8346,12.8591,57700.0
2009-03-04 15:20:00,21.0,21.0,20.95,20.98,38500.0,12.8652,12.8652,12.8346,12.853,38500.0
2009-03-04 15:25:00,20.98,21.02,20.97,21.01,47700.0,12.853,12.8775,12.8468,12.8713,47700.0
2009-03-04 15:30:00,21.01,21.02,20.97,20.98,32900.0,12.8713,12.8775,12.8468,12.853,32900.0
2009-03-04 15:35:00,20.98,21.0,20.92,20.93,23900.0,12.853,12.8652,12.8162,12.8223,23900.0
2009-03-04 15:40:00,20.94,20.94,20.9,20.94,15700.0,12.8285,12.8285,12.804,12.8285,15700.0
2009-03-04 15:45:00,20.93,20.94,20.85,20.86,18100.0,12.8223,12.8285,12.7733,12.7794,18100.0
2009-03-04 15:50:00,20.86,20.88,20.78,20.78,36700.0,12.7794,12.7917,12.7304,12.7304,36700.0
2009-03-04 15:55:00,20.79,20.8,20.74,20.77,24300.0,12.7366,12.7427,12.7059,12.7243,24300.0
2009-03-05 09:30:00,20.2,20.29,20.15,20.23,29300.0,12.3751,12.4302,12.3445,12.3935,29300.0
2009-03-05 09:35:00,20.22,20.32,20.22,20.32,24500.0,12.3874,12.4486,12.3874,12.4486,24500.0
2009-03-05 09:40:00,20.3,20.3,20.28,20.29,9500.0,12.4364,12.4364,12.4241,12.4302,9500.0
2009-03-05 09:45:00,20.3,20.34,20.3,20.3,5800.0,12.4364,12.4609,12.4364,12.4364,5800.0
2009-03-05 09:50:00,20.31,20.32,20.27,20.3,13700.0,12.4425,12.4486,12.418,12.4364,13700.0
2009-03-05 09:55:00,20.31,20.33,20.28,20.29,18500.0,12.4425,12.4548,12.4241,12.4302,18500.0
2009-03-05 10:00:00,20.3,20.39,20.29,20.39,6400.0,12.4364,12.4915,12.4302,12.4915,6400.0
2009-03-05 10:05:00,20.39,20.42,20.37,20.37,10400.0,12.4915,12.5099,12.4793,12.4793,10400.0
2009-03-05 10:10:00,20.34,20.34,20.25,20.25,7900.0,12.4609,12.4609,12.4057,12.4057,7900.0
2009-03-05 10:15:00,20.25,20.28,20.24,20.27,12700.0,12.4057,12.4241,12.3996,12.418,12700.0
2009-03-05 10:20:00,20.26,20.26,20.21,20.23,9000.0,12.4119,12.4119,12.3812,12.3935,9000.0
2009-03-05 10:25:00,20.22,20.24,20.21,20.23,8300.0,12.3874,12.3996,12.3812,12.3935,8300.0
2009-03-05 10:30:00,20.22,20.29,20.22,20.29,12000.0,12.3874,12.4302,12.3874,12.4302,12000.0
2009-03-05 10:35:00,20.28,20.31,20.27,20.29,11400.0,12.4241,12.4425,12.418,12.4302,11400.0
2009-03-05 10:40:00,20.31,20.36,20.31,20.35,7500.0,12.4425,12.4731,12.4425,12.467,7500.0
2009-03-05 10:45:00,20.33,20.33,20.24,20.26,11700.0,12.4548,12.4548,12.3996,12.4119,11700.0
2009-03-05 10:50:00,20.25,20.27,20.23,20.25,11800.0,12.4057,12.418,12.3935,12.4057,11800.0
2009-03-05 10:55:00,20.26,20.27,20.19,20.19,18500.0,12.4119,12.418,12.369,12.369,18500.0
2009-03-05 11:00:00,20.2,20.21,20.18,20.18,15800.0,12.3751,12.3812,12.3629,12.3629,15800.0
2009-03-05 11:05:00,20.19,20.19,20.14,20.15,13500.0,12.369,12.369,12.3384,12.3445,13500.0
2009-03-05 11:10:00,20.16,20.17,20.12,20.12,9700.0,12.3506,12.3567,12.3261,12.3261,9700.0
2009-03-05 11:15:00,20.1,20.1,20.01,20.03,5100.0,12.3138,12.3138,12.2587,12.271,5100.0
2009-03-05 11:20:00,20.01,20.05,20.0,20.0,21400.0,12.2587,12.2832,12.2526,12.2526,21400.0
2009-03-05 11:25:00,20.02,20.02,19.94,19.94,66500.0,12.2648,12.2648,12.2158,12.2158,66500.0
2009-03-05 11:30:00,19.95,19.95,19.91,19.93,29300.0,12.222,12.222,12.1974,12.2097,29300.0
2009-03-05 11:35:00,19.92,19.99,19.92,19.99,11100.0,12.2036,12.2465,12.2036,12.2465,11100.0
2009-03-05 11:40:00,19.98,19.99,19.94,19.99,11200.0,12.2403,12.2465,12.2158,12.2465,11200.0
2009-03-05 11:45:00,20.0,20.01,19.95,20.0,5100.0,12.2526,12.2587,12.222,12.2526,5100.0
2009-03-05 11:50:00,19.99,19.99,19.94,19.94,6700.0,12.2465,12.2465,12.2158,12.2158,6700.0
2009-03-05 11:55:00,19.94,19.95,19.91,19.93,9700.0,12.2158,12.222,12.1974,12.2097,9700.0
2009-03-05 12:00:00,19.95,19.97,19.9,19.9,23900.0,12.222,12.2342,12.1913,12.1913,23900.0
2009-03-05 12:05:00,19.9,19.94,19.88,19.89,16100.0,12.1913,12.2158,12.1791,12.1852,16100.0
2009-03-05 12:10:00,19.88,19.88,19.79,19.83,36600.0,12.1791,12.1791,12.1239,12.1484,36600.0
2009-03-05 12:15:00,19.83,19.87,19.82,19.87,14000.0,12.1484,12.1729,12.1423,12.1729,14000.0
2009-03-05 12:20:00,19.87,19.89,19.87,19.88,5000.0,12.1729,12.1852,12.1729,12.1791,5000.0
2009-03-05 12:25:00,19.89,19.94,19.89,19.94,12800.0,12.1852,12.2158,12.1852,12.2158,12800.0
2009-03-05 12:30:00,19.95,19.96,19.92,19.94,4500.0,12.222,12.2281,12.2036,12.2158,4500.0
2009-03-05 12:35:00,19.96,19.97,19.92,19.97,10400.0,12.2281,12.2342,12.2036,12.2342,10400.0
2009-03-05 12:40:00,19.98,20.0,19.97,20.0,12300.0,12.2403,12.2526,12.2342,12.2526,12300.0
2009-03-05 12:45:00,19.98,19.98,19.91,19.91,5900.0,12.2403,12.2403,12.1974,12.1974,5900.0
2009-03-05 12:50:00,19.91,19.92,19.91,19.92,8300.0,12.1974,12.2036,12.1974,12.2036,8300.0
2009-03-05 12:55:00,19.91,19.91,19.87,19.88,2800.0,12.1974,12.1974,12.1729,12.1791,2800.0
2009-03-05 13:00:00,19.9,19.91,19.88,19.89,15300.0,12.1913,12.1974,12.1791,12.1852,15300.0
2009-03-05 13:05:00,19.9,19.98,19.9,19.98,1600.0,12.1913,12.2403,12.1913,12.2403,1600.0
2009-03-05 13:10:00,19.98,20.04,19.98,20.01,4400.0,12.2403,12.2771,12.2403,12.2587,4400.0
2009-03-05 13:15:00,20.02,20.06,20.01,20.05,4200.0,12.2648,12.2893,12.2587,12.2832,4200.0
2009-03-05 13:20:00,20.03,20.03,19.96,19.98,5900.0,12.271,12.271,12.2281,12.2403,5900.0
2009-03-05 13:25:00,19.99,20.01,19.95,20.01,4600.0,12.2465,12.2587,12.222,12.2587,4600.0
2009-03-05 13:30:00,20.0,20.0,19.91,19.93,14600.0,12.2526,12.2526,12.1974,12.2097,14600.0
2009-03-05 13:35:00,19.93,19.95,19.92,19.94,4700.0,12.2097,12.222,12.2036,12.2158,4700.0
2009-03-05 13:40:00,19.95,20.0,19.9,19.9,7800.0,12.222,12.2526,12.1913,12.1913,7800.0
2009-03-05 13:45:00,19.89,19.95,19.87,19.88,23300.0,12.1852,12.222,12.1729,12.1791,23300.0
2009-03-05 13:50:00,19.86,19.9,19.85,19.89,18700.0,12.1668,12.1913,12.1607,12.1852,18700.0
2009-03-05 13:55:00,19.9,19.94,19.87,19.94,5700.0,12.1913,12.2158,12.1729,12.2158,5700.0
2009-03-05 14:00:00,19.87,19.91,19.87,19.87,13000.0,12.1729,12.1974,12.1729,12.1729,13000.0
2009-03-05 14:05:00,19.87,19.89,19.84,19.89,27900.0,12.1729,12.1852,12.1546,12.1852,27900.0
2009-03-05 14:10:00,19.85,19.87,19.83,19.86,5600.0,12.1607,12.1729,12.1484,12.1668,5600.0
2009-03-05 14:15:00,19.86,19.92,19.86,19.92,9400.0,12.1668,12.2036,12.1668,12.2036,9400.0
2009-03-05 14:20:00,19.89,19.89,19.79,19.79,11000.0,12.1852,12.1852,12.1239,12.1239,11000.0
2009-03-05 14:25:00,19.8,19.84,19.8,19.83,8800.0,12.1301,12.1546,12.1301,12.1484,8800.0
2009-03-05 14:30:00,19.81,19.87,19.81,19.87,21700.0,12.1362,12.1729,12.1362,12.1729,21700.0
2009-03-05 14:35:00,19.89,19.9,19.86,19.86,26900.0,12.1852,12.1913,12.1668,12.1668,26900.0
2009-03-05 14:40:00,19.86,19.86,19.83,19.83,6700.0,12.1668,12.1668,12.1484,12.1484,6700.0
2009-03-05 14:45:00,19.85,19.87,19.82,19.85,22400.0,12.1607,12.1729,12.1423,12.1607,22400.0
2009-03-05 14:50:00,19.85,19.85,19.8,19.82,9100.0,12.1607,12.1607,12.1301,12.1423,9100.0
2009-03-05 14:55:00,19.83,19.84,19.76,19.78,20400.0,12.1484,12.1546,12.1056,12.1178,20400.0
2009-03-05 15:00:00,19.79,19.81,19.77,19.8,7400.0,12.1239,12.1362,12.1117,12.1301,7400.0
2009-03-05 15:05:00,19.79,19.88,19.77,19.84,13500.0,12.1239,12.1791,12.1117,12.1546,13500.0
2009-03-05 15:10:00,19.84,19.93,19.84,19.9,41800.0,12.1546,12.2097,12.1546,12.1913,41800.0
2009-03-05 15:15:00,19.9,19.94,19.87,19.87,40400.0,12.1913,12.2158,12.1729,12.1729,40400.0
2009-03-05 15:20:00,19.87,19.92,19.85,19.89,21100.0,12.1729,12.2036,12.1607,12.1852,21100.0
2009-03-05 15:25:00,19.85,19.86,19.82,19.83,13900.0,12.1607,12.1668,12.1423,12.1484,13900.0
2009-03-05 15:30:00,19.84,19.84,19.75,19.75,16000.0,12.1546,12.1546,12.0994,12.0994,16000.0
2009-03-05 15:35:00,19.74,19.76,19.7,19.73,61400.0,12.0933,12.1056,12.0688,12.0872,61400.0
2009-03-05 15:40:00,19.73,19.75,19.7,19.74,36700.0,12.0872,12.0994,12.0688,12.0933,36700.0
2009-03-05 15:45:00,19.74,19.87,19.74,19.87,20600.0,12.0933,12.1729,12.0933,12.1729,20600.0
2009-03-05 15:50:00,19.86,19.87,19.81,19.86,27300.0,12.1668,12.1729,12.1362,12.1668,27300.0
2009-03-05 15:55:00,19.87,19.95,19.84,19.93,20100.0,12.1729,12.222,12.1546,12.2097,20100.0
2009-03-06 09:30:00,20.25,20.25,20.13,20.14,115300.0,12.4057,12.4057,12.3322,12.3384,115300.0
2009-03-06 09:35:00,20.13,20.22,20.11,20.2,48400.0,12.3322,12.3874,12.32,12.3751,48400.0
2009-03-06 09:40:00,20.21,20.38,20.21,20.37,34700.0,12.3812,12.4854,12.3812,12.4793,34700.0
2009-03-06 09:45:00,20.37,20.38,20.29,20.33,24300.0,12.4793,12.4854,12.4302,12.4548,24300.0
2009-03-06 09:50:00,20.32,20.34,20.24,20.24,16900.0,12.4486,12.4609,12.3996,12.3996,16900.0
2009-03-06 09:55:00,20.23,20.24,20.17,20.17,11300.0,12.3935,12.3996,12.3567,12.3567,11300.0
2009-03-06 10:00:00,20.18,20.22,20.14,20.14,21000.0,12.3629,12.3874,12.3384,12.3384,21000.0
2009-03-06 10:05:00,20.12,20.16,20.1,20.15,12400.0,12.3261,12.3506,12.3138,12.3445,12400.0
2009-03-06 10:10:00,20.14,20.2,20.1,20.14,12400.0,12.3384,12.3751,12.3138,12.3384,12400.0
2009-03-06 10:15:00,20.14,20.14,20.02,20.04,20000.0,12.3384,12.3384,12.2648,12.2771,20000.0
2009-03-06 10:20:00,20.04,20.07,19.99,20.06,18800.0,12.2771,12.2955,12.2465,12.2893,18800.0
2009-03-06 10:25:00,20.05,20.09,20.02,20.08,28500.0,12.2832,12.3077,12.2648,12.3016,28500.0
2009-03-06 10:30:00,20.08,20.13,20.05,20.05,16000.0,12.3016,12.3322,12.2832,12.2832,16000.0
2009-03-06 10:35:00,20.03,20.03,19.98,19.98,16700.0,12.271,12.271,12.2403,12.2403,16700.0
2009-03-06 10:40:00,20.0,20.04,20.0,20.04,22700.0,12.2526,12.2771,12.2526,12.2771,22700.0
2009-03-06 10:45:00,20.03,20.04,19.95,19.98,61500.0,12.271,12.2771,12.222,12.2403,61500.0
2009-03-06 10:50:00,19.96,19.97,19.91,19.92,386600.0,12.2281,12.2342,12.1974,12.2036,386600.0
2009-03-06 10:55:00,19.92,19.95,19.85,19.88,114900.0,12.2036,12.222,12.1607,12.1791,114900.0
2009-03-06 11:00:00,19.9,19.93,19.88,19.91,319200.0,12.1913,12.2097,12.1791,12.1974,319200.0
2009-03-06 11:05:00,19.9,19.91,19.86,19.89,44900.0,12.1913,12.1974,12.1668,12.1852,44900.0
2009-03-06 11:10:00,19.9,19.95,19.9,19.95,41500.0,12.1913,12.222,12.1913,12.222,41500.0
2009-03-06 11:15:00,19.96,19.96,19.88,19.91,136200.0,12.2281,12.2281,12.1791,12.1974,136200.0
2009-03-06 11:20:00,19.9,19.91,19.85,19.85,32100.0,12.1913,12.1974,12.1607,12.1607,32100.0
2009-03-06 11:25:00,19.85,19.88,19.81,19.85,11200.0,12.1607,12.1791,12.1362,12.1607,11200.0
2009-03-06 11:30:00,19.86,19.93,19.86,19.9,20200.0,12.1668,12.2097,12.1668,12.1913,20200.0
2009-03-06 11:35:00,19.92,19.94,19.85,19.86,31400.0,12.2036,12.2158,12.1607,12.1668,31400.0
2009-03-06 11:40:00,19.85,19.87,19.8,19.8,17200.0,12.1607,12.1729,12.1301,12.1301,17200.0
2009-03-06 11:45:00,19.81,19.83,19.77,19.81,9700.0,12.1362,12.1484,12.1117,12.1362,9700.0
2009-03-06 11:50:00,19.82,19.85,19.8,19.85,7000.0,12.1423,12.1607,12.1301,12.1607,7000.0
2009-03-06 11:55:00,19.87,19.88,19.86,19.86,8500.0,12.1729,12.1791,12.1668,12.1668,8500.0
2009-03-06 12:00:00,19.87,19.92,19.86,19.89,32400.0,12.1729,12.2036,12.1668,12.1852,32400.0
2009-03-06 12:05:00,19.9,19.94,19.9,19.93,20000.0,12.1913,12.2158,12.1913,12.2097,20000.0
2009-03-06 12:10:00,19.91,19.93,19.89,19.91,15300.0,12.1974,12.2097,12.1852,12.1974,15300.0
2009-03-06 12:15:00,19.91,19.96,19.9,19.9,9700.0,12.1974,12.2281,12.1913,12.1913,9700.0
2009-03-06 12:20:00,19.91,19.93,19.86,19.86,5000.0,12.1974,12.2097,12.1668,12.1668,5000.0
2009-03-06 12:25:00,19.87,19.88,19.84,19.86,5300.0,12.1729,12.1791,12.1546,12.1668,5300.0
2009-03-06 12:30:00,19.84,19.86,19.83,19.83,5900.0,12.1546,12.1668,12.1484,12.1484,5900.0
2009-03-06 12:35:00,19.81,19.83,19.79,19.83,4300.0,12.1362,12.1484,12.1239,12.1484,4300.0
2009-03-06 12:40:00,19.8,19.81,19.75,19.79,6700.0,12.1301,12.1362,12.0994,12.1239,6700.0
2009-03-06 12:45:00,19.76,19.76,19.68,19.7,19700.0,12.1056,12.1056,12.0565,12.0688,19700.0
2009-03-06 12:50:00,19.72,19.76,19.72,19.76,9000.0,12.0811,12.1056,12.0811,12.1056,9000.0
2009-03-06 12:55:00,19.74,19.79,19.73,19.79,9800.0,12.0933,12.1239,12.0872,12.1239,9800.0
2009-03-06 13:00:00,19.78,19.79,19.75,19.77,8500.0,12.1178,12.1239,12.0994,12.1117,8500.0
2009-03-06 13:05:00,19.75,19.75,19.72,19.73,2800.0,12.0994,12.0994,12.0811,12.0872,2800.0
2009-03-06 13:10:00,19.76,19.77,19.71,19.71,12100.0,12.1056,12.1117,12.0749,12.0749,12100.0
2009-03-06 13:15:00,19.71,19.73,19.68,19.7,38900.0,12.0749,12.0872,12.0565,12.0688,38900.0
2009-03-06 13:20:00,19.69,19.72,19.67,19.69,20300.0,12.0627,12.0811,12.0504,12.0627,20300.0
2009-03-06 13:25:00,19.67,19.73,19.67,19.69,34400.0,12.0504,12.0872,12.0504,12.0627,34400.0
2009-03-06 13:30:00,19.69,19.7,19.63,19.64,46400.0,12.0627,12.0688,12.0259,12.032,46400.0
2009-03-06 13:35:00,19.65,19.69,19.65,19.65,22000.0,12.0382,12.0627,12.0382,12.0382,22000.0
2009-03-06 13:40:00,19.66,19.67,19.63,19.66,11800.0,12.0443,12.0504,12.0259,12.0443,11800.0
2009-03-06 13:45:00,19.65,19.68,19.63,19.68,9900.0,12.0382,12.0565,12.0259,12.0565,9900.0
2009-03-06 13:50:00,19.67,19.7,19.64,19.7,15200.0,12.0504,12.0688,12.032,12.0688,15200.0
2009-03-06 13:55:00,19.7,19.7,19.67,19.7,5300.0,12.0688,12.0688,12.0504,12.0688,5300.0
2009-03-06 14:00:00,19.71,19.77,19.71,19.71,14300.0,12.0749,12.1117,12.0749,12.0749,14300.0
2009-03-06 14:05:00,19.7,19.8,19.69,19.8,12000.0,12.0688,12.1301,12.0627,12.1301,12000.0
2009-03-06 14:10:00,19.8,19.8,19.73,19.75,2900.0,12.1301,12.1301,12.0872,12.0994,2900.0
2009-03-06 14:15:00,19.72,19.72,19.65,19.65,8900.0,12.0811,12.0811,12.0382,12.0382,8900.0
2009-03-06 14:20:00,19.67,19.69,19.65,19.66,8400.0,12.0504,12.0627,12.0382,12.0443,8400.0
2009-03-06 14:25:00,19.66,19.74,19.65,19.74,16800.0,12.0443,12.0933,12.0382,12.0933,16800.0
2009-03-06 14:30:00,19.73,19.73,19.65,19.68,97900.0,12.0872,12.0872,12.0382,12.0565,97900.0
2009-03-06 14:35:00,19.68,19.71,19.65,19.68,37200.0,12.0565,12.0749,12.0382,12.0565,37200.0
2009-03-06 14:40:00,19.68,19.68,19.59,19.6,29600.0,12.0565,12.0565,12.0014,12.0075,29600.0
2009-03-06 14:45:00,19.61,19.65,19.59,19.61,26500.0,12.0137,12.0382,12.0014,12.0137,26500.0
2009-03-06 14:50:00,19.61,19.62,19.58,19.59,22900.0,12.0137,12.0198,11.9953,12.0014,22900.0
2009-03-06 14:55:00,19.58,19.6,19.56,19.56,37100.0,11.9953,12.0075,11.983,11.983,37100.0
2009-03-06 15:00:00,19.57,19.6,19.57,19.59,20900.0,11.9892,12.0075,11.9892,12.0014,20900.0
2009-03-06 15:05:00,19.58,19.58,19.54,19.56,29900.0,11.9953,11.9953,11.9708,11.983,29900.0
2009-03-06 15:10:00,19.57,19.61,19.56,19.58,21100.0,11.9892,12.0137,11.983,11.9953,21100.0
2009-03-06 15:15:00,19.57,19.65,19.57,19.61,14900.0,11.9892,12.0382,11.9892,12.0137,14900.0
2009-03-06 15:20:00,19.6,19.6,19.49,19.5,44600.0,12.0075,12.0075,11.9401,11.9463,44600.0
2009-03-06 15:25:00,19.49,19.53,19.48,19.5,26100.0,11.9401,11.9647,11.934,11.9463,26100.0
2009-03-06 15:30:00,19.51,19.63,19.51,19.63,18900.0,11.9524,12.0259,11.9524,12.0259,18900.0
2009-03-06 15:35:00,19.65,19.67,19.6,19.62,22600.0,12.0382,12.0504,12.0075,12.0198,22600.0
2009-03-06 15:40:00,19.64,19.77,19.64,19.75,16600.0,12.032,12.1117,12.032,12.0994,16600.0
2009-03-06 15:45:00,19.75,19.85,19.74,19.77,82800.0,12.0994,12.1607,12.0933,12.1117,82800.0
2009-03-06 15:50:00,19.77,19.89,19.76,19.89,32200.0,12.1117,12.1852,12.1056,12.1852,32200.0
2009-03-06 15:55:00,19.88,19.96,19.88,19.95,71000.0,12.1791,12.2281,12.1791,12.222,71000.0
2009-03-09 09:30:00,19.31,19.37,19.27,19.36,13500.0,11.8299,11.8666,11.8054,11.8605,13500.0
2009-03-09 09:35:00,19.38,19.43,19.38,19.43,16000.0,11.8728,11.9034,11.8728,11.9034,16000.0
2009-03-09 09:40:00,19.45,19.51,19.44,19.45,19100.0,11.9156,11.9524,11.9095,11.9156,19100.0
2009-03-09 09:45:00,19.48,19.57,19.46,19.56,17700.0,11.934,11.9892,11.9218,11.983,17700.0
2009-03-09 09:50:00,19.56,19.62,19.56,19.58,25000.0,11.983,12.0198,11.983,11.9953,25000.0
2009-03-09 09:55:00,19.59,19.59,19.51,19.52,4800.0,12.0014,12.0014,11.9524,11.9585,4800.0
2009-03-09 10:00:00,19.52,19.57,19.5,19.57,14200.0,11.9585,11.9892,11.9463,11.9892,14200.0
2009-03-09 10:05:00,19.59,19.67,19.59,19.64,9500.0,12.0014,12.0504,12.0014,12.032,9500.0
2009-03-09 10:10:00,19.62,19.73,19.62,19.71,27400.0,12.0198,12.0872,12.0198,12.0749,27400.0
2009-03-09 10:15:00,19.7,19.76,19.69,19.71,13200.0,12.0688,12.1056,12.0627,12.0749,13200.0
2009-03-09 10:20:00,19.72,19.73,19.7,19.73,26700.0,12.0811,12.0872,12.0688,12.0872,26700.0
2009-03-09 10:25:00,19.73,19.73,19.65,19.65,23200.0,12.0872,12.0872,12.0382,12.0382,23200.0
2009-03-09 10:30:00,19.65,19.71,19.64,19.64,21300.0,12.0382,12.0749,12.032,12.032,21300.0
2009-03-09 10:35:00,19.61,19.62,19.56,19.6,20900.0,12.0137,12.0198,11.983,12.0075,20900.0
2009-03-09 10:40:00,19.6,19.65,19.57,19.65,18800.0,12.0075,12.0382,11.9892,12.0382,18800.0
2009-03-09 10:45:00,19.67,19.69,19.63,19.65,23200.0,12.0504,12.0627,12.0259,12.0382,23200.0
2009-03-09 10:50:00,19.61,19.7,19.61,19.67,27000.0,12.0137,12.0688,12.0137,12.0504,27000.0
2009-03-09 10:55:00,19.66,19.68,19.56,19.58,17100.0,12.0443,12.0565,11.983,11.9953,17100.0
2009-03-09 11:00:00,19.58,19.65,19.57,19.57,26200.0,11.9953,12.0382,11.9892,11.9892,26200.0
2009-03-09 11:05:00,19.57,19.59,19.54,19.56,7000.0,11.9892,12.0014,11.9708,11.983,7000.0
2009-03-09 11:10:00,19.54,19.61,19.54,19.61,10800.0,11.9708,12.0137,11.9708,12.0137,10800.0
2009-03-09 11:15:00,19.63,19.63,19.55,19.55,10100.0,12.0259,12.0259,11.9769,11.9769,10100.0
2009-03-09 11:20:00,19.55,19.59,19.52,19.59,29500.0,11.9769,12.0014,11.9585,12.0014,29500.0
2009-03-09 11:25:00,19.58,19.66,19.58,19.64,84100.0,11.9953,12.0443,11.9953,12.032,84100.0
2009-03-09 11:30:00,19.64,19.67,19.61,19.64,24000.0,12.032,12.0504,12.0137,12.032,24000.0
2009-03-09 11:35:00,19.64,19.68,19.62,19.66,39000.0,12.032,12.0565,12.0198,12.0443,39000.0
2009-03-09 11:40:00,19.67,19.67,19.62,19.65,10500.0,12.0504,12.0504,12.0198,12.0382,10500.0
2009-03-09 11:45:00,19.66,19.69,19.65,19.67,8200.0,12.0443,12.0627,12.0382,12.0504,8200.0
2009-03-09 11:50:00,19.69,19.69,19.63,19.64,6900.0,12.0627,12.0627,12.0259,12.032,6900.0
2009-03-09 11:55:00,19.63,19.63,19.59,19.62,23000.0,12.0259,12.0259,12.0014,12.0198,23000.0
2009-03-09 12:00:00,19.62,19.65,19.6,19.6,7300.0,12.0198,12.0382,12.0075,12.0075,7300.0
2009-03-09 12:05:00,19.62,19.63,19.6,19.62,9200.0,12.0198,12.0259,12.0075,12.0198,9200.0
2009-03-09 12:10:00,19.63,19.69,19.63,19.69,9400.0,12.0259,12.0627,12.0259,12.0627,9400.0
2009-03-09 12:15:00,19.69,19.71,19.68,19.69,16300.0,12.0627,12.0749,12.0565,12.0627,16300.0
2009-03-09 12:20:00,19.73,19.76,19.7,19.75,11400.0,12.0872,12.1056,12.0688,12.0994,11400.0
2009-03-09 12:25:00,19.74,19.74,19.69,19.7,19300.0,12.0933,12.0933,12.0627,12.0688,19300.0
2009-03-09 12:30:00,19.69,19.7,19.67,19.69,11000.0,12.0627,12.0688,12.0504,12.0627,11000.0
2009-03-09 12:35:00,19.7,19.71,19.58,19.58,8300.0,12.0688,12.0749,11.9953,11.9953,8300.0
2009-03-09 12:40:00,19.56,19.59,19.55,19.58,12900.0,11.983,12.0014,11.9769,11.9953,12900.0
2009-03-09 12:45:00,19.59,19.61,19.58,19.61,7900.0,12.0014,12.0137,11.9953,12.0137,7900.0
2009-03-09 12:50:00,19.62,19.63,19.58,19.58,5000.0,12.0198,12.0259,11.9953,11.9953,5000.0
2009-03-09 12:55:00,19.61,19.61,19.57,19.57,35000.0,12.0137,12.0137,11.9892,11.9892,35000.0
2009-03-09 13:00:00,19.56,19.56,19.52,19.53,19200.0,11.983,11.983,11.9585,11.9647,19200.0
2009-03-09 13:05:00,19.52,19.52,19.44,19.46,24300.0,11.9585,11.9585,11.9095,11.9218,24300.0
2009-03-09 13:10:00,19.44,19.47,19.44,19.47,21600.0,11.9095,11.9279,11.9095,11.9279,21600.0
2009-03-09 13:15:00,19.46,19.5,19.46,19.49,8400.0,11.9218,11.9463,11.9218,11.9401,8400.0
2009-03-09 13:20:00,19.49,19.5,19.45,19.45,13800.0,11.9401,11.9463,11.9156,11.9156,13800.0
2009-03-09 13:25:00,19.44,19.49,19.44,19.47,69400.0,11.9095,11.9401,11.9095,11.9279,69400.0
2009-03-09 13:30:00,19.48,19.51,19.46,19.51,27000.0,11.934,11.9524,11.9218,11.9524,27000.0
2009-03-09 13:35:00,19.52,19.52,19.46,19.46,14500.0,11.9585,11.9585,11.9218,11.9218,14500.0
2009-03-09 13:40:00,19.49,19.51,19.46,19.5,11400.0,11.9401,11.9524,11.9218,11.9463,11400.0
2009-03-09 13:45:00,19.5,19.53,19.47,19.53,26500.0,11.9463,11.9647,11.9279,11.9647,26500.0
2009-03-09 13:50:00,19.54,19.57,19.53,19.54,17400.0,11.9708,11.9892,11.9647,11.9708,17400.0
2009-03-09 13:55:00,19.52,19.56,19.5,19.52,11900.0,11.9585,11.983,11.9463,11.9585,11900.0
2009-03-09 14:00:00,19.52,19.62,19.5,19.62,23300.0,11.9585,12.0198,11.9463,12.0198,23300.0
2009-03-09 14:05:00,19.6,19.62,19.58,19.6,3700.0,12.0075,12.0198,11.9953,12.0075,3700.0
2009-03-09 14:10:00,19.59,19.61,19.54,19.54,10200.0,12.0014,12.0137,11.9708,11.9708,10200.0
2009-03-09 14:15:00,19.56,19.59,19.55,19.57,11600.0,11.983,12.0014,11.9769,11.9892,11600.0
2009-03-09 14:20:00,19.58,19.58,19.51,19.51,17400.0,11.9953,11.9953,11.9524,11.9524,17400.0
2009-03-09 14:25:00,19.51,19.55,19.49,19.55,16200.0,11.9524,11.9769,11.9401,11.9769,16200.0
2009-03-09 14:30:00,19.55,19.55,19.47,19.52,31000.0,11.9769,11.9769,11.9279,11.9585,31000.0
2009-03-09 14:35:00,19.5,19.52,19.44,19.5,7700.0,11.9463,11.9585,11.9095,11.9463,7700.0
2009-03-09 14:40:00,19.51,19.52,19.46,19.47,3700.0,11.9524,11.9585,11.9218,11.9279,3700.0
2009-03-09 14:45:00,19.46,19.55,19.46,19.54,21000.0,11.9218,11.9769,11.9218,11.9708,21000.0
2009-03-09 14:50:00,19.54,19.59,19.52,19.52,67400.0,11.9708,12.0014,11.9585,11.9585,67400.0
2009-03-09 14:55:00,19.54,19.56,19.49,19.51,7100.0,11.9708,11.983,11.9401,11.9524,7100.0
2009-03-09 15:00:00,19.52,19.57,19.52,19.54,15400.0,11.9585,11.9892,11.9585,11.9708,15400.0
2009-03-09 15:05:00,19.53,19.54,19.44,19.49,15700.0,11.9647,11.9708,11.9095,11.9401,15700.0
2009-03-09 15:10:00,19.48,19.48,19.38,19.38,53400.0,11.934,11.934,11.8728,11.8728,53400.0
2009-03-09 15:15:00,19.37,19.38,19.32,19.38,14400.0,11.8666,11.8728,11.836,11.8728,14400.0
2009-03-09 15:20:00,19.35,19.37,19.32,19.35,42000.0,11.8544,11.8666,11.836,11.8544,42000.0
2009-03-09 15:25:00,19.35,19.41,19.33,19.39,30000.0,11.8544,11.8911,11.8421,11.8789,30000.0
2009-03-09 15:30:00,19.37,19.41,19.36,19.4,116200.0,11.8666,11.8911,11.8605,11.885,116200.0
2009-03-09 15:35:00,19.39,19.43,19.33,19.33,30700.0,11.8789,11.9034,11.8421,11.8421,30700.0
2009-03-09 15:40:00,19.33,19.37,19.32,19.35,30400.0,11.8421,11.8666,11.836,11.8544,30400.0
2009-03-09 15:45:00,19.35,19.35,19.31,19.32,80800.0,11.8544,11.8544,11.8299,11.836,80800.0
2009-03-09 15:50:00,19.33,19.39,19.32,19.37,19000.0,11.8421,11.8789,11.836,11.8666,19000.0
2009-03-09 15:55:00,19.37,19.44,19.37,19.44,53800.0,11.8666,11.9095,11.8666,11.9095,53800.0
2009-03-10 09:30:00,20.2,20.22,20.15,20.2,37700.0,12.3751,12.3874,12.3445,12.3751,37700.0
2009-03-10 09:35:00,20.2,20.25,20.17,20.25,12800.0,12.3751,12.4057,12.3567,12.4057,12800.0
2009-03-10 09:40:00,20.23,20.31,20.22,20.31,6200.0,12.3935,12.4425,12.3874,12.4425,6200.0
2009-03-10 09:45:00,20.32,20.35,20.32,20.33,20300.0,12.4486,12.467,12.4486,12.4548,20300.0
2009-03-10 09:50:00,20.32,20.39,20.31,20.35,11400.0,12.4486,12.4915,12.4425,12.467,11400.0
2009-03-10 09:55:00,20.35,20.36,20.3,20.3,16300.0,12.467,12.4731,12.4364,12.4364,16300.0
2009-03-10 10:00:00,20.32,20.38,20.32,20.35,21100.0,12.4486,12.4854,12.4486,12.467,21100.0
2009-03-10 10:05:00,20.35,20.41,20.34,20.4,13800.0,12.467,12.5038,12.4609,12.4976,13800.0
2009-03-10 10:10:00,20.41,20.51,20.41,20.51,11000.0,12.5038,12.565,12.5038,12.565,11000.0
2009-03-10 10:15:00,20.51,20.53,20.49,20.5,12700.0,12.565,12.5773,12.5528,12.5589,12700.0
2009-03-10 10:20:00,20.5,20.5,20.46,20.46,8100.0,12.5589,12.5589,12.5344,12.5344,8100.0
2009-03-10 10:25:00,20.43,20.46,20.43,20.45,57800.0,12.516,12.5344,12.516,12.5283,57800.0
2009-03-10 10:30:00,20.46,20.47,20.45,20.46,14400.0,12.5344,12.5405,12.5283,12.5344,14400.0
2009-03-10 10:35:00,20.42,20.44,20.42,20.43,4300.0,12.5099,12.5221,12.5099,12.516,4300.0
2009-03-10 10:40:00,20.42,20.46,20.42,20.44,15700.0,12.5099,12.5344,12.5099,12.5221,15700.0
2009-03-10 10:45:00,20.46,20.55,20.46,20.52,16000.0,12.5344,12.5895,12.5344,12.5712,16000.0
2009-03-10 10:50:00,20.52,20.56,20.51,20.55,11600.0,12.5712,12.5957,12.565,12.5895,11600.0
2009-03-10 10:55:00,20.54,20.56,20.52,20.53,9300.0,12.5834,12.5957,12.5712,12.5773,9300.0
2009-03-10 11:00:00,20.52,20.53,20.49,20.49,8600.0,12.5712,12.5773,12.5528,12.5528,8600.0
2009-03-10 11:05:00,20.49,20.5,20.49,20.5,1900.0,12.5528,12.5589,12.5528,12.5589,1900.0
2009-03-10 11:10:00,20.49,20.51,20.48,20.51,4100.0,12.5528,12.565,12.5466,12.565,4100.0
2009-03-10 11:15:00,20.53,20.57,20.53,20.53,15200.0,12.5773,12.6018,12.5773,12.5773,15200.0
2009-03-10 11:20:00,20.54,20.55,20.53,20.53,2400.0,12.5834,12.5895,12.5773,12.5773,2400.0
2009-03-10 11:25:00,20.56,20.63,20.55,20.61,16300.0,12.5957,12.6385,12.5895,12.6263,16300.0
2009-03-10 11:30:00,20.61,20.64,20.61,20.63,16500.0,12.6263,12.6447,12.6263,12.6385,16500.0
2009-03-10 11:35:00,20.62,20.63,20.56,20.56,13700.0,12.6324,12.6385,12.5957,12.5957,13700.0
2009-03-10 11:40:00,20.57,20.59,20.54,20.55,11000.0,12.6018,12.614,12.5834,12.5895,11000.0
2009-03-10 11:45:00,20.56,20.59,20.55,20.58,8300.0,12.5957,12.614,12.5895,12.6079,8300.0
2009-03-10 11:50:00,20.58,20.62,20.58,20.62,8900.0,12.6079,12.6324,12.6079,12.6324,8900.0
2009-03-10 11:55:00,20.63,20.75,20.61,20.75,19200.0,12.6385,12.7121,12.6263,12.7121,19200.0
2009-03-10 12:00:00,20.74,20.78,20.74,20.78,9600.0,12.7059,12.7304,12.7059,12.7304,9600.0
2009-03-10 12:05:00,20.78,20.78,20.75,20.75,10800.0,12.7304,12.7304,12.7121,12.7121,10800.0
2009-03-10 12:10:00,20.74,20.75,20.72,20.75,4500.0,12.7059,12.7121,12.6937,12.7121,4500.0
2009-03-10 12:15:00,20.71,20.72,20.69,20.72,11100.0,12.6876,12.6937,12.6753,12.6937,11100.0
2009-03-10 12:20:00,20.68,20.69,20.68,20.69,1800.0,12.6692,12.6753,12.6692,12.6753,1800.0
2009-03-10 12:25:00,20.7,20.74,20.7,20.73,2200.0,12.6814,12.7059,12.6814,12.6998,2200.0
2009-03-10 12:30:00,20.74,20.77,20.73,20.77,11200.0,12.7059,12.7243,12.6998,12.7243,11200.0
2009-03-10 12:35:00,20.76,20.76,20.74,20.74,4300.0,12.7182,12.7182,12.7059,12.7059,4300.0
2009-03-10 12:40:00,20.73,20.73,20.7,20.71,8500.0,12.6998,12.6998,12.6814,12.6876,8500.0
2009-03-10 12:45:00,20.72,20.72,20.7,20.72,3100.0,12.6937,12.6937,12.6814,12.6937,3100.0
2009-03-10 12:50:00,20.7,20.72,20.69,20.69,5100.0,12.6814,12.6937,12.6753,12.6753,5100.0
2009-03-10 12:55:00,20.68,20.69,20.67,20.68,5200.0,12.6692,12.6753,12.663,12.6692,5200.0
2009-03-10 13:00:00,20.67,20.68,20.65,20.65,20400.0,12.663,12.6692,12.6508,12.6508,20400.0
2009-03-10 13:05:00,20.63,20.65,20.62,20.65,5300.0,12.6385,12.6508,12.6324,12.6508,5300.0
2009-03-10 13:10:00,20.64,20.66,20.64,20.66,800.0,12.6447,12.6569,12.6447,12.6569,800.0
2009-03-10 13:15:00,20.68,20.68,20.65,20.65,1300.0,12.6692,12.6692,12.6508,12.6508,1300.0
2009-03-10 13:20:00,20.66,20.67,20.61,20.61,25400.0,12.6569,12.663,12.6263,12.6263,25400.0
2009-03-10 13:25:00,20.6,20.61,20.59,20.61,12300.0,12.6202,12.6263,12.614,12.6263,12300.0
2009-03-10 13:30:00,20.6,20.67,20.59,20.67,66100.0,12.6202,12.663,12.614,12.663,66100.0
2009-03-10 13:35:00,20.65,20.67,20.63,20.64,17300.0,12.6508,12.663,12.6385,12.6447,17300.0
2009-03-10 13:40:00,20.64,20.7,20.64,20.67,41600.0,12.6447,12.6814,12.6447,12.663,41600.0
2009-03-10 13:45:00,20.67,20.67,20.62,20.64,55000.0,12.663,12.663,12.6324,12.6447,55000.0
2009-03-10 13:50:00,20.64,20.65,20.58,20.58,11600.0,12.6447,12.6508,12.6079,12.6079,11600.0
2009-03-10 13:55:00,20.57,20.57,20.54,20.55,2600.0,12.6018,12.6018,12.5834,12.5895,2600.0
2009-03-10 14:00:00,20.54,20.55,20.53,20.54,20200.0,12.5834,12.5895,12.5773,12.5834,20200.0
2009-03-10 14:05:00,20.56,20.58,20.5,20.5,28200.0,12.5957,12.6079,12.5589,12.5589,28200.0
2009-03-10 14:10:00,20.52,20.53,20.47,20.49,3100.0,12.5712,12.5773,12.5405,12.5528,3100.0
2009-03-10 14:15:00,20.47,20.5,20.45,20.49,24200.0,12.5405,12.5589,12.5283,12.5528,24200.0
2009-03-10 14:20:00,20.49,20.5,20.47,20.5,3500.0,12.5528,12.5589,12.5405,12.5589,3500.0
2009-03-10 14:25:00,20.49,20.55,20.49,20.53,17700.0,12.5528,12.5895,12.5528,12.5773,17700.0
2009-03-10 14:30:00,20.53,20.55,20.51,20.55,13900.0,12.5773,12.5895,12.565,12.5895,13900.0
2009-03-10 14:35:00,20.55,20.55,20.47,20.49,21400.0,12.5895,12.5895,12.5405,12.5528,21400.0
2009-03-10 14:40:00,20.5,20.53,20.49,20.53,16100.0,12.5589,12.5773,12.5528,12.5773,16100.0
2009-03-10 14:45:00,20.53,20.53,20.43,20.43,20000.0,12.5773,12.5773,12.516,12.516,20000.0
2009-03-10 14:50:00,20.44,20.47,20.44,20.47,8900.0,12.5221,12.5405,12.5221,12.5405,8900.0
2009-03-10 14:55:00,20.47,20.54,20.46,20.54,14000.0,12.5405,12.5834,12.5344,12.5834,14000.0
2009-03-10 15:00:00,20.54,20.57,20.53,20.54,5700.0,12.5834,12.6018,12.5773,12.5834,5700.0
2009-03-10 15:05:00,20.55,20.6,20.55,20.57,10200.0,12.5895,12.6202,12.5895,12.6018,10200.0
2009-03-10 15:10:00,20.59,20.59,20.55,20.58,7400.0,12.614,12.614,12.5895,12.6079,7400.0
2009-03-10 15:15:00,20.55,20.58,20.51,20.55,45800.0,12.5895,12.6079,12.565,12.5895,45800.0
2009-03-10 15:20:00,20.53,20.6,20.53,20.57,11500.0,12.5773,12.6202,12.5773,12.6018,11500.0
2009-03-10 15:25:00,20.55,20.65,20.54,20.62,24600.0,12.5895,12.6508,12.5834,12.6324,24600.0
2009-03-10 15:30:00,20.63,20.63,20.57,20.58,9400.0,12.6385,12.6385,12.6018,12.6079,9400.0
2009-03-10 15:35:00,20.59,20.61,20.55,20.6,17700.0,12.614,12.6263,12.5895,12.6202,17700.0
2009-03-10 15:40:00,20.6,20.62,20.55,20.59,24500.0,12.6202,12.6324,12.5895,12.614,24500.0
2009-03-10 15:45:00,20.58,20.6,20.53,20.6,25400.0,12.6079,12.6202,12.5773,12.6202,25400.0
2009-03-10 15:50:00,20.6,20.64,20.59,20.62,49800.0,12.6202,12.6447,12.614,12.6324,49800.0
2009-03-10 15:55:00,20.62,20.68,20.62,20.68,89100.0,12.6324,12.6692,12.6324,12.6692,89100.0
2009-03-11 09:30:00,20.95,20.97,20.89,20.89,69600.0,12.8346,12.8468,12.7978,12.7978,69600.0
2009-03-11 09:35:00,20.8,20.89,20.78,20.89,13100.0,12.7427,12.7978,12.7304,12.7978,13100.0
2009-03-11 09:40:00,20.9,20.92,20.87,20.91,12100.0,12.804,12.8162,12.7856,12.8101,12100.0
2009-03-11 09:45:00,20.92,21.06,20.92,21.04,23000.0,12.8162,12.902,12.8162,12.8897,23000.0
2009-03-11 09:50:00,21.06,21.11,21.04,21.11,14800.0,12.902,12.9326,12.8897,12.9326,14800.0
2009-03-11 09:55:00,21.09,21.09,21.02,21.04,9600.0,12.9204,12.9204,12.8775,12.8897,9600.0
2009-03-11 10:00:00,21.04,21.05,20.98,20.98,3100.0,12.8897,12.8958,12.853,12.853,3100.0
2009-03-11 10:05:00,21.01,21.01,20.95,20.95,7500.0,12.8713,12.8713,12.8346,12.8346,7500.0
2009-03-11 10:10:00,20.94,20.96,20.93,20.95,6300.0,12.8285,12.8407,12.8223,12.8346,6300.0
2009-03-11 10:15:00,20.95,20.95,20.92,20.94,1900.0,12.8346,12.8346,12.8162,12.8285,1900.0
2009-03-11 10:20:00,20.93,20.96,20.9,20.92,30400.0,12.8223,12.8407,12.804,12.8162,30400.0
2009-03-11 10:25:00,20.94,20.97,20.94,20.97,8400.0,12.8285,12.8468,12.8285,12.8468,8400.0
2009-03-11 10:30:00,20.99,21.0,20.96,20.96,3700.0,12.8591,12.8652,12.8407,12.8407,3700.0
2009-03-11 10:35:00,20.96,20.96,20.92,20.94,5200.0,12.8407,12.8407,12.8162,12.8285,5200.0
2009-03-11 10:40:00,20.91,20.94,20.91,20.91,3700.0,12.8101,12.8285,12.8101,12.8101,3700.0
2009-03-11 10:45:00,20.9,20.9,20.86,20.88,2100.0,12.804,12.804,12.7794,12.7917,2100.0
2009-03-11 10:50:00,20.89,20.92,20.89,20.91,21700.0,12.7978,12.8162,12.7978,12.8101,21700.0
2009-03-11 10:55:00,20.92,20.94,20.91,20.92,3600.0,12.8162,12.8285,12.8101,12.8162,3600.0
2009-03-11 11:00:00,20.93,20.95,20.93,20.95,5700.0,12.8223,12.8346,12.8223,12.8346,5700.0
2009-03-11 11:05:00,20.95,20.95,20.92,20.93,6100.0,12.8346,12.8346,12.8162,12.8223,6100.0
2009-03-11 11:10:00,20.93,20.94,20.87,20.87,11700.0,12.8223,12.8285,12.7856,12.7856,11700.0
2009-03-11 11:15:00,20.86,20.88,20.84,20.84,14800.0,12.7794,12.7917,12.7672,12.7672,14800.0
2009-03-11 11:20:00,20.85,20.85,20.74,20.74,6500.0,12.7733,12.7733,12.7059,12.7059,6500.0
2009-03-11 11:25:00,20.75,20.76,20.74,20.76,1800.0,12.7121,12.7182,12.7059,12.7182,1800.0
2009-03-11 11:30:00,20.76,20.76,20.74,20.74,16000.0,12.7182,12.7182,12.7059,12.7059,16000.0
2009-03-11 11:35:00,20.7,20.73,20.68,20.73,2900.0,12.6814,12.6998,12.6692,12.6998,2900.0
2009-03-11 11:40:00,20.74,20.75,20.73,20.73,4800.0,12.7059,12.7121,12.6998,12.6998,4800.0
2009-03-11 11:45:00,20.72,20.72,20.7,20.72,6400.0,12.6937,12.6937,12.6814,12.6937,6400.0
2009-03-11 11:50:00,20.71,20.78,20.7,20.78,6400.0,12.6876,12.7304,12.6814,12.7304,6400.0
2009-03-11 11:55:00,20.79,20.81,20.79,20.81,2200.0,12.7366,12.7488,12.7366,12.7488,2200.0
2009-03-11 12:00:00,20.83,20.87,20.83,20.86,3600.0,12.7611,12.7856,12.7611,12.7794,3600.0
2009-03-11 12:05:00,20.86,20.87,20.85,20.86,22800.0,12.7794,12.7856,12.7733,12.7794,22800.0
2009-03-11 12:10:00,20.87,20.89,20.86,20.89,4300.0,12.7856,12.7978,12.7794,12.7978,4300.0
2009-03-11 12:15:00,20.88,20.89,20.85,20.85,36700.0,12.7917,12.7978,12.7733,12.7733,36700.0
2009-03-11 12:20:00,20.82,20.83,20.81,20.81,3000.0,12.7549,12.7611,12.7488,12.7488,3000.0
2009-03-11 12:25:00,20.79,20.8,20.79,20.8,1200.0,12.7366,12.7427,12.7366,12.7427,1200.0
2009-03-11 12:30:00,20.81,20.83,20.81,20.82,5600.0,12.7488,12.7611,12.7488,12.7549,5600.0
2009-03-11 12:35:00,20.82,20.83,20.78,20.78,3200.0,12.7549,12.7611,12.7304,12.7304,3200.0
2009-03-11 12:40:00,20.74,20.75,20.72,20.75,4200.0,12.7059,12.7121,12.6937,12.7121,4200.0
2009-03-11 12:45:00,20.73,20.78,20.73,20.76,9700.0,12.6998,12.7304,12.6998,12.7182,9700.0
2009-03-11 12:50:00,20.76,20.76,20.76,20.76,200.0,12.7182,12.7182,12.7182,12.7182,200.0
2009-03-11 12:55:00,20.76,20.76,20.69,20.69,4100.0,12.7182,12.7182,12.6753,12.6753,4100.0
2009-03-11 13:00:00,20.7,20.72,20.7,20.71,800.0,12.6814,12.6937,12.6814,12.6876,800.0
2009-03-11 13:05:00,20.71,20.72,20.68,20.7,2100.0,12.6876,12.6937,12.6692,12.6814,2100.0
2009-03-11 13:10:00,20.71,20.72,20.71,20.72,200.0,12.6876,12.6937,12.6876,12.6937,200.0
2009-03-11 13:15:00,20.74,20.77,20.74,20.77,2600.0,12.7059,12.7243,12.7059,12.7243,2600.0
2009-03-11 13:20:00,20.76,20.77,20.76,20.76,2100.0,12.7182,12.7243,12.7182,12.7182,2100.0
2009-03-11 13:25:00,20.74,20.74,20.69,20.69,2200.0,12.7059,12.7059,12.6753,12.6753,2200.0
2009-03-11 13:30:00,20.71,20.72,20.7,20.71,7300.0,12.6876,12.6937,12.6814,12.6876,7300.0
2009-03-11 13:35:00,20.72,20.81,20.7,20.81,15700.0,12.6937,12.7488,12.6814,12.7488,15700.0
2009-03-11 13:40:00,20.85,20.85,20.82,20.83,4200.0,12.7733,12.7733,12.7549,12.7611,4200.0
2009-03-11 13:45:00,20.83,20.83,20.8,20.8,2700.0,12.7611,12.7611,12.7427,12.7427,2700.0
2009-03-11 13:50:00,20.79,20.79,20.74,20.74,7800.0,12.7366,12.7366,12.7059,12.7059,7800.0
2009-03-11 13:55:00,20.75,20.8,20.75,20.8,2100.0,12.7121,12.7427,12.7121,12.7427,2100.0
2009-03-11 14:00:00,20.81,20.82,20.79,20.79,1700.0,12.7488,12.7549,12.7366,12.7366,1700.0
2009-03-11 14:05:00,20.78,20.79,20.71,20.71,3700.0,12.7304,12.7366,12.6876,12.6876,3700.0
2009-03-11 14:10:00,20.72,20.72,20.69,20.71,7000.0,12.6937,12.6937,12.6753,12.6876,7000.0
2009-03-11 14:15:00,20.73,20.73,20.58,20.6,19700.0,12.6998,12.6998,12.6079,12.6202,19700.0
2009-03-11 14:20:00,20.58,20.61,20.58,20.61,8300.0,12.6079,12.6263,12.6079,12.6263,8300.0
2009-03-11 14:25:00,20.61,20.63,20.58,20.62,9900.0,12.6263,12.6385,12.6079,12.6324,9900.0
2009-03-11 14:30:00,20.62,20.64,20.6,20.64,57000.0,12.6324,12.6447,12.6202,12.6447,57000.0
2009-03-11 14:35:00,20.63,20.67,20.63,20.64,8400.0,12.6385,12.663,12.6385,12.6447,8400.0
2009-03-11 14:40:00,20.65,20.73,20.64,20.71,7600.0,12.6508,12.6998,12.6447,12.6876,7600.0
2009-03-11 14:45:00,20.73,20.75,20.73,20.74,3000.0,12.6998,12.7121,12.6998,12.7059,3000.0
2009-03-11 14:50:00,20.75,20.77,20.72,20.75,11100.0,12.7121,12.7243,12.6937,12.7121,11100.0
2009-03-11 14:55:00,20.73,20.77,20.72,20.74,18500.0,12.6998,12.7243,12.6937,12.7059,18500.0
2009-03-11 15:00:00,20.74,20.79,20.74,20.79,9100.0,12.7059,12.7366,12.7059,12.7366,9100.0
2009-03-11 15:05:00,20.82,20.84,20.78,20.84,5800.0,12.7549,12.7672,12.7304,12.7672,5800.0
2009-03-11 15:10:00,20.85,20.87,20.83,20.87,17600.0,12.7733,12.7856,12.7611,12.7856,17600.0
2009-03-11 15:15:00,20.86,20.9,20.85,20.9,22000.0,12.7794,12.804,12.7733,12.804,22000.0
2009-03-11 15:20:00,20.9,20.93,20.89,20.91,29300.0,12.804,12.8223,12.7978,12.8101,29300.0
2009-03-11 15:25:00,20.91,20.94,20.89,20.89,15400.0,12.8101,12.8285,12.7978,12.7978,15400.0
2009-03-11 15:30:00,20.9,20.93,20.88,20.93,6500.0,12.804,12.8223,12.7917,12.8223,6500.0
2009-03-11 15:35:00,20.92,20.97,20.92,20.97,4900.0,12.8162,12.8468,12.8162,12.8468,4900.0
2009-03-11 15:40:00,20.96,20.98,20.95,20.96,15200.0,12.8407,12.853,12.8346,12.8407,15200.0
2009-03-11 15:45:00,20.97,20.97,20.85,20.88,25300.0,12.8468,12.8468,12.7733,12.7917,25300.0
2009-03-11 15:50:00,20.86,20.88,20.84,20.84,16400.0,12.7794,12.7917,12.7672,12.7672,16400.0
2009-03-11 15:55:00,20.81,20.82,20.78,20.8,16900.0,12.7488,12.7549,12.7304,12.7427,16900.0
2009-03-12 09:30:00,20.62,20.62,20.53,20.62,25000.0,12.6324,12.6324,12.5773,12.6324,25000.0
2009-03-12 09:35:00,20.62,20.63,20.53,20.53,15000.0,12.6324,12.6385,12.5773,12.5773,15000.0
2009-03-12 09:40:00,20.52,20.52,20.45,20.45,2500.0,12.5712,12.5712,12.5283,12.5283,2500.0
2009-03-12 09:45:00,20.44,20.44,20.41,20.44,15200.0,12.5221,12.5221,12.5038,12.5221,15200.0
2009-03-12 09:50:00,20.43,20.46,20.41,20.44,3800.0,12.516,12.5344,12.5038,12.5221,3800.0
2009-03-12 09:55:00,20.43,20.49,20.43,20.48,9200.0,12.516,12.5528,12.516,12.5466,9200.0
2009-03-12 10:00:00,20.48,20.55,20.48,20.54,24000.0,12.5466,12.5895,12.5466,12.5834,24000.0
2009-03-12 10:05:00,20.54,20.58,20.51,20.58,13500.0,12.5834,12.6079,12.565,12.6079,13500.0
2009-03-12 10:10:00,20.59,20.6,20.56,20.59,12700.0,12.614,12.6202,12.5957,12.614,12700.0
2009-03-12 10:15:00,20.57,20.62,20.57,20.59,35100.0,12.6018,12.6324,12.6018,12.614,35100.0
2009-03-12 10:20:00,20.58,20.66,20.58,20.61,28600.0,12.6079,12.6569,12.6079,12.6263,28600.0
2009-03-12 10:25:00,20.62,20.63,20.6,20.61,59000.0,12.6324,12.6385,12.6202,12.6263,59000.0
2009-03-12 10:30:00,20.62,20.66,20.58,20.59,36800.0,12.6324,12.6569,12.6079,12.614,36800.0
2009-03-12 10:35:00,20.58,20.59,20.56,20.58,36700.0,12.6079,12.614,12.5957,12.6079,36700.0
2009-03-12 10:40:00,20.59,20.7,20.58,20.7,33000.0,12.614,12.6814,12.6079,12.6814,33000.0
2009-03-12 10:45:00,20.69,20.79,20.69,20.76,38800.0,12.6753,12.7366,12.6753,12.7182,38800.0
2009-03-12 10:50:00,20.76,20.79,20.76,20.79,9000.0,12.7182,12.7366,12.7182,12.7366,9000.0
2009-03-12 10:55:00,20.76,20.77,20.74,20.75,17400.0,12.7182,12.7243,12.7059,12.7121,17400.0
2009-03-12 11:00:00,20.75,20.79,20.74,20.75,7200.0,12.7121,12.7366,12.7059,12.7121,7200.0
2009-03-12 11:05:00,20.76,20.76,20.71,20.73,3700.0,12.7182,12.7182,12.6876,12.6998,3700.0
2009-03-12 11:10:00,20.74,20.75,20.71,20.74,4800.0,12.7059,12.7121,12.6876,12.7059,4800.0
2009-03-12 11:15:00,20.73,20.75,20.72,20.74,5800.0,12.6998,12.7121,12.6937,12.7059,5800.0
2009-03-12 11:20:00,20.73,20.73,20.67,20.69,11100.0,12.6998,12.6998,12.663,12.6753,11100.0
2009-03-12 11:25:00,20.69,20.7,20.65,20.68,13500.0,12.6753,12.6814,12.6508,12.6692,13500.0
2009-03-12 11:30:00,20.66,20.68,20.66,20.66,6000.0,12.6569,12.6692,12.6569,12.6569,6000.0
2009-03-12 11:35:00,20.67,20.71,20.66,20.71,2900.0,12.663,12.6876,12.6569,12.6876,2900.0
2009-03-12 11:40:00,20.72,20.82,20.72,20.81,17500.0,12.6937,12.7549,12.6937,12.7488,17500.0
2009-03-12 11:45:00,20.83,20.85,20.8,20.8,16700.0,12.7611,12.7733,12.7427,12.7427,16700.0
2009-03-12 11:50:00,20.81,20.83,20.78,20.78,5800.0,12.7488,12.7611,12.7304,12.7304,5800.0
2009-03-12 11:55:00,20.79,20.81,20.78,20.8,9500.0,12.7366,12.7488,12.7304,12.7427,9500.0
2009-03-12 12:00:00,20.82,20.82,20.8,20.82,3000.0,12.7549,12.7549,12.7427,12.7549,3000.0
2009-03-12 12:05:00,20.81,20.87,20.78,20.86,10800.0,12.7488,12.7856,12.7304,12.7794,10800.0
2009-03-12 12:10:00,20.87,20.88,20.84,20.86,11400.0,12.7856,12.7917,12.7672,12.7794,11400.0
2009-03-12 12:15:00,20.87,20.89,20.84,20.84,8700.0,12.7856,12.7978,12.7672,12.7672,8700.0
2009-03-12 12:20:00,20.87,20.87,20.82,20.82,4800.0,12.7856,12.7856,12.7549,12.7549,4800.0
2009-03-12 12:25:00,20.81,20.82,20.78,20.8,3600.0,12.7488,12.7549,12.7304,12.7427,3600.0
2009-03-12 12:30:00,20.81,20.85,20.79,20.84,16200.0,12.7488,12.7733,12.7366,12.7672,16200.0
2009-03-12 12:35:00,20.83,20.85,20.83,20.83,6900.0,12.7611,12.7733,12.7611,12.7611,6900.0
2009-03-12 12:40:00,20.84,20.84,20.83,20.83,8700.0,12.7672,12.7672,12.7611,12.7611,8700.0
2009-03-12 12:45:00,20.81,20.83,20.8,20.83,5800.0,12.7488,12.7611,12.7427,12.7611,5800.0
2009-03-12 12:50:00,20.82,20.88,20.82,20.86,11000.0,12.7549,12.7917,12.7549,12.7794,11000.0
2009-03-12 12:55:00,20.9,20.93,20.9,20.93,8700.0,12.804,12.8223,12.804,12.8223,8700.0
2009-03-12 13:00:00,20.94,20.95,20.9,20.95,10000.0,12.8285,12.8346,12.804,12.8346,10000.0
2009-03-12 13:05:00,20.95,20.98,20.93,20.97,7700.0,12.8346,12.853,12.8223,12.8468,7700.0
2009-03-12 13:10:00,20.97,20.98,20.93,20.93,5300.0,12.8468,12.853,12.8223,12.8223,5300.0
2009-03-12 13:15:00,20.95,20.95,20.92,20.92,2400.0,12.8346,12.8346,12.8162,12.8162,2400.0
2009-03-12 13:20:00,20.93,20.99,20.93,20.99,7400.0,12.8223,12.8591,12.8223,12.8591,7400.0
2009-03-12 13:25:00,20.96,20.96,20.93,20.93,8200.0,12.8407,12.8407,12.8223,12.8223,8200.0
2009-03-12 13:30:00,20.95,20.96,20.92,20.95,4800.0,12.8346,12.8407,12.8162,12.8346,4800.0
2009-03-12 13:35:00,20.95,20.98,20.95,20.97,8400.0,12.8346,12.853,12.8346,12.8468,8400.0
2009-03-12 13:40:00,20.98,21.01,20.97,20.99,22800.0,12.853,12.8713,12.8468,12.8591,22800.0
2009-03-12 13:45:00,20.99,21.0,20.99,21.0,10300.0,12.8591,12.8652,12.8591,12.8652,10300.0
2009-03-12 13:50:00,20.99,21.04,20.99,21.03,12000.0,12.8591,12.8897,12.8591,12.8836,12000.0
2009-03-12 13:55:00,21.02,21.03,21.0,21.02,8900.0,12.8775,12.8836,12.8652,12.8775,8900.0
2009-03-12 14:00:00,21.03,21.03,20.99,21.01,9300.0,12.8836,12.8836,12.8591,12.8713,9300.0
2009-03-12 14:05:00,21.01,21.02,20.96,20.97,6100.0,12.8713,12.8775,12.8407,12.8468,6100.0
2009-03-12 14:10:00,20.99,21.08,20.99,21.04,16700.0,12.8591,12.9142,12.8591,12.8897,16700.0
2009-03-12 14:15:00,21.04,21.09,21.04,21.07,15100.0,12.8897,12.9204,12.8897,12.9081,15100.0
2009-03-12 14:20:00,21.07,21.09,21.04,21.04,9100.0,12.9081,12.9204,12.8897,12.8897,9100.0
2009-03-12 14:25:00,21.06,21.07,21.04,21.07,4400.0,12.902,12.9081,12.8897,12.9081,4400.0
2009-03-12 14:30:00,21.05,21.07,21.04,21.05,2600.0,12.8958,12.9081,12.8897,12.8958,2600.0
2009-03-12 14:35:00,21.05,21.09,21.05,21.07,5100.0,12.8958,12.9204,12.8958,12.9081,5100.0
2009-03-12 14:40:00,21.07,21.1,21.07,21.09,6800.0,12.9081,12.9265,12.9081,12.9204,6800.0
2009-03-12 14:45:00,21.11,21.17,21.11,21.17,8000.0,12.9326,12.9694,12.9326,12.9694,8000.0
2009-03-12 14:50:00,21.17,21.18,21.14,21.14,10000.0,12.9694,12.9755,12.951,12.951,10000.0
2009-03-12 14:55:00,21.16,21.16,21.14,21.14,6100.0,12.9632,12.9632,12.951,12.951,6100.0
2009-03-12 15:00:00,21.14,21.15,21.12,21.12,12400.0,12.951,12.9571,12.9387,12.9387,12400.0
2009-03-12 15:05:00,21.11,21.14,21.1,21.14,13900.0,12.9326,12.951,12.9265,12.951,13900.0
2009-03-12 15:10:00,21.15,21.21,21.14,21.21,30100.0,12.9571,12.9939,12.951,12.9939,30100.0
2009-03-12 15:15:00,21.21,21.23,21.17,21.23,21600.0,12.9939,13.0061,12.9694,13.0061,21600.0
2009-03-12 15:20:00,21.22,21.23,21.16,21.17,13000.0,13.0,13.0061,12.9632,12.9694,13000.0
2009-03-12 15:25:00,21.16,21.21,21.15,21.2,12300.0,12.9632,12.9939,12.9571,12.9877,12300.0
2009-03-12 15:30:00,21.2,21.22,21.17,21.18,9600.0,12.9877,13.0,12.9694,12.9755,9600.0
2009-03-12 15:35:00,21.18,21.24,21.17,21.22,9600.0,12.9755,13.0122,12.9694,13.0,9600.0
2009-03-12 15:40:00,21.23,21.28,21.23,21.26,20200.0,13.0061,13.0368,13.0061,13.0245,20200.0
2009-03-12 15:45:00,21.26,21.31,21.26,21.29,34300.0,13.0245,13.0551,13.0245,13.0429,34300.0
2009-03-12 15:50:00,21.3,21.3,21.27,21.28,17100.0,13.049,13.049,13.0306,13.0368,17100.0
2009-03-12 15:55:00,21.27,21.27,21.22,21.27,19000.0,13.0306,13.0306,13.0,13.0306,19000.0
2009-03-13 09:30:00,21.37,21.41,21.31,21.31,23100.0,13.0919,13.1164,13.0551,13.0551,23100.0
2009-03-13 09:35:00,21.32,21.37,21.32,21.32,15700.0,13.0613,13.0919,13.0613,13.0613,15700.0
2009-03-13 09:40:00,21.32,21.35,21.27,21.27,17700.0,13.0613,13.0796,13.0306,13.0306,17700.0
2009-03-13 09:45:00,21.29,21.38,21.29,21.31,25900.0,13.0429,13.098,13.0429,13.0551,25900.0
2009-03-13 09:50:00,21.31,21.34,21.29,21.34,8300.0,13.0551,13.0735,13.0429,13.0735,8300.0
2009-03-13 09:55:00,21.35,21.38,21.3,21.38,15800.0,13.0796,13.098,13.049,13.098,15800.0
2009-03-13 10:00:00,21.4,21.41,21.33,21.39,12400.0,13.1103,13.1164,13.0674,13.1041,12400.0
2009-03-13 10:05:00,21.36,21.45,21.36,21.45,5100.0,13.0858,13.1409,13.0858,13.1409,5100.0
2009-03-13 10:10:00,21.44,21.46,21.4,21.41,24400.0,13.1348,13.147,13.1103,13.1164,24400.0
2009-03-13 10:15:00,21.39,21.41,21.37,21.41,6600.0,13.1041,13.1164,13.0919,13.1164,6600.0
2009-03-13 10:20:00,21.39,21.42,21.35,21.37,23900.0,13.1041,13.1225,13.0796,13.0919,23900.0
2009-03-13 10:25:00,21.34,21.36,21.28,21.29,19200.0,13.0735,13.0858,13.0368,13.0429,19200.0
2009-03-13 10:30:00,21.29,21.3,21.24,21.28,12700.0,13.0429,13.049,13.0122,13.0368,12700.0
2009-03-13 10:35:00,21.27,21.27,21.25,21.26,1600.0,13.0306,13.0306,13.0184,13.0245,1600.0
2009-03-13 10:40:00,21.32,21.35,21.32,21.34,600.0,13.0613,13.0796,13.0613,13.0735,600.0
2009-03-13 10:45:00,21.32,21.38,21.32,21.37,6700.0,13.0613,13.098,13.0613,13.0919,6700.0
2009-03-13 10:50:00,21.37,21.38,21.29,21.29,9700.0,13.0919,13.098,13.0429,13.0429,9700.0
2009-03-13 10:55:00,21.29,21.29,21.26,21.27,14400.0,13.0429,13.0429,13.0245,13.0306,14400.0
2009-03-13 11:00:00,21.24,21.32,21.24,21.29,10100.0,13.0122,13.0613,13.0122,13.0429,10100.0
2009-03-13 11:05:00,21.28,21.28,21.21,21.23,11700.0,13.0368,13.0368,12.9939,13.0061,11700.0
2009-03-13 11:10:00,21.2,21.23,21.2,21.23,3300.0,12.9877,13.0061,12.9877,13.0061,3300.0
2009-03-13 11:15:00,21.23,21.25,21.2,21.2,18200.0,13.0061,13.0184,12.9877,12.9877,18200.0
2009-03-13 11:20:00,21.18,21.21,21.16,21.21,10100.0,12.9755,12.9939,12.9632,12.9939,10100.0
2009-03-13 11:25:00,21.19,21.2,21.18,21.19,4400.0,12.9816,12.9877,12.9755,12.9816,4400.0
2009-03-13 11:30:00,21.19,21.21,21.15,21.15,4900.0,12.9816,12.9939,12.9571,12.9571,4900.0
2009-03-13 11:35:00,21.17,21.17,21.12,21.13,16600.0,12.9694,12.9694,12.9387,12.9449,16600.0
2009-03-13 11:40:00,21.11,21.13,21.1,21.11,2700.0,12.9326,12.9449,12.9265,12.9326,2700.0
2009-03-13 11:45:00,21.1,21.1,21.06,21.08,6100.0,12.9265,12.9265,12.902,12.9142,6100.0
2009-03-13 11:50:00,21.1,21.11,21.08,21.09,7000.0,12.9265,12.9326,12.9142,12.9204,7000.0
2009-03-13 11:55:00,21.09,21.14,21.09,21.12,3900.0,12.9204,12.951,12.9204,12.9387,3900.0
2009-03-13 12:00:00,21.14,21.17,21.14,21.16,5600.0,12.951,12.9694,12.951,12.9632,5600.0
2009-03-13 12:05:00,21.17,21.17,21.14,21.15,5800.0,12.9694,12.9694,12.951,12.9571,5800.0
2009-03-13 12:10:00,21.15,21.15,21.11,21.11,1900.0,12.9571,12.9571,12.9326,12.9326,1900.0
2009-03-13 12:15:00,21.08,21.09,21.07,21.09,3000.0,12.9142,12.9204,12.9081,12.9204,3000.0
2009-03-13 12:20:00,21.07,21.11,21.07,21.11,15600.0,12.9081,12.9326,12.9081,12.9326,15600.0
2009-03-13 12:25:00,21.13,21.16,21.13,21.14,3100.0,12.9449,12.9632,12.9449,12.951,3100.0
2009-03-13 12:30:00,21.14,21.17,21.14,21.16,2300.0,12.951,12.9694,12.951,12.9632,2300.0
2009-03-13 12:35:00,21.18,21.19,21.16,21.16,2300.0,12.9755,12.9816,12.9632,12.9632,2300.0
2009-03-13 12:40:00,21.17,21.22,21.17,21.21,12300.0,12.9694,13.0,12.9694,12.9939,12300.0
2009-03-13 12:45:00,21.22,21.25,21.21,21.21,6200.0,13.0,13.0184,12.9939,12.9939,6200.0
2009-03-13 12:50:00,21.19,21.21,21.16,21.16,1300.0,12.9816,12.9939,12.9632,12.9632,1300.0
2009-03-13 12:55:00,21.19,21.24,21.17,21.24,23900.0,12.9816,13.0122,12.9694,13.0122,23900.0
2009-03-13 13:00:00,21.24,21.24,21.21,21.22,28700.0,13.0122,13.0122,12.9939,13.0,28700.0
2009-03-13 13:05:00,21.23,21.23,21.22,21.22,8900.0,13.0061,13.0061,13.0,13.0,8900.0
2009-03-13 13:10:00,21.24,21.31,21.24,21.31,900.0,13.0122,13.0551,13.0122,13.0551,900.0
2009-03-13 13:15:00,21.31,21.31,21.27,21.3,4000.0,13.0551,13.0551,13.0306,13.049,4000.0
2009-03-13 13:20:00,21.29,21.3,21.29,21.3,2900.0,13.0429,13.049,13.0429,13.049,2900.0
2009-03-13 13:25:00,21.31,21.34,21.31,21.32,3400.0,13.0551,13.0735,13.0551,13.0613,3400.0
2009-03-13 13:30:00,21.33,21.33,21.3,21.32,800.0,13.0674,13.0674,13.049,13.0613,800.0
2009-03-13 13:35:00,21.32,21.32,21.26,21.26,800.0,13.0613,13.0613,13.0245,13.0245,800.0
2009-03-13 13:40:00,21.25,21.27,21.24,21.26,3200.0,13.0184,13.0306,13.0122,13.0245,3200.0
2009-03-13 13:45:00,21.24,21.26,21.24,21.26,3800.0,13.0122,13.0245,13.0122,13.0245,3800.0
2009-03-13 13:50:00,21.28,21.31,21.27,21.28,6200.0,13.0368,13.0551,13.0306,13.0368,6200.0
2009-03-13 13:55:00,21.29,21.3,21.27,21.29,2200.0,13.0429,13.049,13.0306,13.0429,2200.0
2009-03-13 14:00:00,21.31,21.34,21.29,21.32,10100.0,13.0551,13.0735,13.0429,13.0613,10100.0
2009-03-13 14:05:00,21.31,21.36,21.3,21.36,3800.0,13.0551,13.0858,13.049,13.0858,3800.0
2009-03-13 14:10:00,21.35,21.35,21.33,21.35,4800.0,13.0796,13.0796,13.0674,13.0796,4800.0
2009-03-13 14:15:00,21.34,21.34,21.3,21.32,11600.0,13.0735,13.0735,13.049,13.0613,11600.0
2009-03-13 14:20:00,21.3,21.31,21.27,21.27,6800.0,13.049,13.0551,13.0306,13.0306,6800.0
2009-03-13 14:25:00,21.28,21.3,21.27,21.28,6800.0,13.0368,13.049,13.0306,13.0368,6800.0
2009-03-13 14:30:00,21.28,21.34,21.28,21.34,5000.0,13.0368,13.0735,13.0368,13.0735,5000.0
2009-03-13 14:35:00,21.34,21.37,21.33,21.35,9700.0,13.0735,13.0919,13.0674,13.0796,9700.0
2009-03-13 14:40:00,21.34,21.37,21.33,21.33,6100.0,13.0735,13.0919,13.0674,13.0674,6100.0
2009-03-13 14:45:00,21.36,21.41,21.36,21.39,8900.0,13.0858,13.1164,13.0858,13.1041,8900.0
2009-03-13 14:50:00,21.38,21.39,21.38,21.39,1600.0,13.098,13.1041,13.098,13.1041,1600.0
2009-03-13 14:55:00,21.37,21.39,21.33,21.33,25000.0,13.0919,13.1041,13.0674,13.0674,25000.0
2009-03-13 15:00:00,21.33,21.37,21.33,21.36,18100.0,13.0674,13.0919,13.0674,13.0858,18100.0
2009-03-13 15:05:00,21.35,21.37,21.34,21.37,16700.0,13.0796,13.0919,13.0735,13.0919,16700.0
2009-03-13 15:10:00,21.37,21.38,21.35,21.36,3100.0,13.0919,13.098,13.0796,13.0858,3100.0
2009-03-13 15:15:00,21.36,21.41,21.35,21.4,23600.0,13.0858,13.1164,13.0796,13.1103,23600.0
2009-03-13 15:20:00,21.41,21.41,21.39,21.41,55600.0,13.1164,13.1164,13.1041,13.1164,55600.0
2009-03-13 15:25:00,21.41,21.42,21.39,21.4,27900.0,13.1164,13.1225,13.1041,13.1103,27900.0
2009-03-13 15:30:00,21.4,21.4,21.35,21.36,40700.0,13.1103,13.1103,13.0796,13.0858,40700.0
2009-03-13 15:35:00,21.36,21.39,21.35,21.38,33900.0,13.0858,13.1041,13.0796,13.098,33900.0
2009-03-13 15:40:00,21.38,21.42,21.37,21.4,26900.0,13.098,13.1225,13.0919,13.1103,26900.0
2009-03-13 15:45:00,21.39,21.39,21.33,21.35,38000.0,13.1041,13.1041,13.0674,13.0796,38000.0
2009-03-13 15:50:00,21.35,21.37,21.33,21.37,39500.0,13.0796,13.0919,13.0674,13.0919,39500.0
2009-03-13 15:55:00,21.37,21.37,21.33,21.36,75600.0,13.0919,13.0919,13.0674,13.0858,75600.0
2009-03-16 09:30:00,21.78,21.78,21.7,21.72,9000.0,13.3431,13.3431,13.2941,13.3063,9000.0
2009-03-16 09:35:00,21.75,21.8,21.73,21.8,2800.0,13.3247,13.3553,13.3124,13.3553,2800.0
2009-03-16 09:40:00,21.77,21.78,21.76,21.78,2800.0,13.3369,13.3431,13.3308,13.3431,2800.0
2009-03-16 09:45:00,21.78,21.79,21.75,21.78,3500.0,13.3431,13.3492,13.3247,13.3431,3500.0
2009-03-16 09:50:00,21.72,21.74,21.71,21.74,1600.0,13.3063,13.3186,13.3002,13.3186,1600.0
2009-03-16 09:55:00,21.76,21.78,21.71,21.74,37400.0,13.3308,13.3431,13.3002,13.3186,37400.0
2009-03-16 10:00:00,21.74,21.8,21.73,21.78,29900.0,13.3186,13.3553,13.3124,13.3431,29900.0
2009-03-16 10:05:00,21.76,21.76,21.71,21.72,8600.0,13.3308,13.3308,13.3002,13.3063,8600.0
2009-03-16 10:10:00,21.72,21.72,21.65,21.65,2100.0,13.3063,13.3063,13.2634,13.2634,2100.0
2009-03-16 10:15:00,21.65,21.66,21.63,21.64,8600.0,13.2634,13.2696,13.2512,13.2573,8600.0
2009-03-16 10:20:00,21.64,21.68,21.62,21.68,4700.0,13.2573,13.2818,13.245,13.2818,4700.0
2009-03-16 10:25:00,21.67,21.69,21.64,21.64,39000.0,13.2757,13.2879,13.2573,13.2573,39000.0
2009-03-16 10:30:00,21.65,21.79,21.65,21.77,11600.0,13.2634,13.3492,13.2634,13.3369,11600.0
2009-03-16 10:35:00,21.76,21.78,21.75,21.75,1800.0,13.3308,13.3431,13.3247,13.3247,1800.0
2009-03-16 10:40:00,21.73,21.75,21.72,21.75,3100.0,13.3124,13.3247,13.3063,13.3247,3100.0
2009-03-16 10:45:00,21.76,21.77,21.76,21.76,4700.0,13.3308,13.3369,13.3308,13.3308,4700.0
2009-03-16 10:50:00,21.76,21.77,21.74,21.74,27100.0,13.3308,13.3369,13.3186,13.3186,27100.0
2009-03-16 10:55:00,21.76,21.77,21.72,21.72,5600.0,13.3308,13.3369,13.3063,13.3063,5600.0
2009-03-16 11:00:00,21.74,21.76,21.72,21.75,3400.0,13.3186,13.3308,13.3063,13.3247,3400.0
2009-03-16 11:05:00,21.76,21.8,21.75,21.77,11000.0,13.3308,13.3553,13.3247,13.3369,11000.0
2009-03-16 11:10:00,21.78,21.81,21.78,21.81,7000.0,13.3431,13.3614,13.3431,13.3614,7000.0
2009-03-16 11:15:00,21.84,21.86,21.83,21.84,5300.0,13.3798,13.3921,13.3737,13.3798,5300.0
2009-03-16 11:20:00,21.88,21.91,21.87,21.9,10800.0,13.4043,13.4227,13.3982,13.4166,10800.0
2009-03-16 11:25:00,21.93,21.96,21.92,21.92,7000.0,13.435,13.4533,13.4288,13.4288,7000.0
2009-03-16 11:30:00,21.92,21.93,21.92,21.93,1300.0,13.4288,13.435,13.4288,13.435,1300.0
2009-03-16 11:35:00,21.92,21.94,21.91,21.93,13200.0,13.4288,13.4411,13.4227,13.435,13200.0
2009-03-16 11:40:00,21.92,21.92,21.89,21.92,3200.0,13.4288,13.4288,13.4105,13.4288,3200.0
2009-03-16 11:45:00,21.91,21.91,21.88,21.89,3100.0,13.4227,13.4227,13.4043,13.4105,3100.0
2009-03-16 11:50:00,21.88,21.89,21.84,21.85,2100.0,13.4043,13.4105,13.3798,13.386,2100.0
2009-03-16 11:55:00,21.86,21.88,21.86,21.87,8700.0,13.3921,13.4043,13.3921,13.3982,8700.0
2009-03-16 12:00:00,21.87,21.87,21.82,21.82,1800.0,13.3982,13.3982,13.3676,13.3676,1800.0
2009-03-16 12:05:00,21.83,21.84,21.82,21.83,3000.0,13.3737,13.3798,13.3676,13.3737,3000.0
2009-03-16 12:10:00,21.83,21.87,21.82,21.86,1700.0,13.3737,13.3982,13.3676,13.3921,1700.0
2009-03-16 12:15:00,21.88,21.9,21.87,21.89,2900.0,13.4043,13.4166,13.3982,13.4105,2900.0
2009-03-16 12:20:00,21.88,21.92,21.88,21.91,5200.0,13.4043,13.4288,13.4043,13.4227,5200.0
2009-03-16 12:25:00,21.9,21.92,21.9,21.92,5100.0,13.4166,13.4288,13.4166,13.4288,5100.0
2009-03-16 12:30:00,21.92,21.96,21.92,21.95,4400.0,13.4288,13.4533,13.4288,13.4472,4400.0
2009-03-16 12:35:00,21.97,22.04,21.97,22.04,3800.0,13.4595,13.5024,13.4595,13.5024,3800.0
2009-03-16 12:40:00,22.03,22.03,21.99,22.0,6500.0,13.4962,13.4962,13.4717,13.4778,6500.0
2009-03-16 12:45:00,22.0,22.04,22.0,22.04,1500.0,13.4778,13.5024,13.4778,13.5024,1500.0
2009-03-16 12:50:00,22.05,22.06,22.03,22.06,8800.0,13.5085,13.5146,13.4962,13.5146,8800.0
2009-03-16 12:55:00,22.07,22.1,22.07,22.1,1800.0,13.5207,13.5391,13.5207,13.5391,1800.0
2009-03-16 13:00:00,22.1,22.1,22.06,22.06,9200.0,13.5391,13.5391,13.5146,13.5146,9200.0
2009-03-16 13:05:00,22.07,22.07,22.03,22.05,2600.0,13.5207,13.5207,13.4962,13.5085,2600.0
2009-03-16 13:10:00,22.05,22.05,22.03,22.04,6700.0,13.5085,13.5085,13.4962,13.5024,6700.0
2009-03-16 13:15:00,22.02,22.07,22.02,22.07,2800.0,13.4901,13.5207,13.4901,13.5207,2800.0
2009-03-16 13:20:00,22.06,22.07,22.05,22.05,1300.0,13.5146,13.5207,13.5085,13.5085,1300.0
2009-03-16 13:25:00,22.04,22.07,22.04,22.07,9500.0,13.5024,13.5207,13.5024,13.5207,9500.0
2009-03-16 13:30:00,22.07,22.08,22.03,22.05,9100.0,13.5207,13.5269,13.4962,13.5085,9100.0
2009-03-16 13:35:00,22.06,22.09,22.05,22.09,12800.0,13.5146,13.533,13.5085,13.533,12800.0
2009-03-16 13:40:00,22.08,22.1,22.07,22.1,8000.0,13.5269,13.5391,13.5207,13.5391,8000.0
2009-03-16 13:45:00,22.1,22.11,22.06,22.06,8800.0,13.5391,13.5452,13.5146,13.5146,8800.0
2009-03-16 13:50:00,22.06,22.06,22.04,22.04,1200.0,13.5146,13.5146,13.5024,13.5024,1200.0
2009-03-16 13:55:00,22.04,22.04,21.98,22.0,8900.0,13.5024,13.5024,13.4656,13.4778,8900.0
2009-03-16 14:00:00,21.99,21.99,21.97,21.98,4400.0,13.4717,13.4717,13.4595,13.4656,4400.0
2009-03-16 14:05:00,21.97,21.97,21.93,21.95,8900.0,13.4595,13.4595,13.435,13.4472,8900.0
2009-03-16 14:10:00,21.95,21.97,21.93,21.95,4500.0,13.4472,13.4595,13.435,13.4472,4500.0
2009-03-16 14:15:00,21.96,22.0,21.96,21.99,1400.0,13.4533,13.4778,13.4533,13.4717,1400.0
2009-03-16 14:20:00,22.0,22.0,21.93,21.93,2500.0,13.4778,13.4778,13.435,13.435,2500.0
2009-03-16 14:25:00,21.94,21.94,21.92,21.93,5700.0,13.4411,13.4411,13.4288,13.435,5700.0
2009-03-16 14:30:00,21.93,21.94,21.88,21.9,3800.0,13.435,13.4411,13.4043,13.4166,3800.0
2009-03-16 14:35:00,21.9,21.92,21.89,21.9,17400.0,13.4166,13.4288,13.4105,13.4166,17400.0
2009-03-16 14:40:00,21.92,21.96,21.92,21.96,4200.0,13.4288,13.4533,13.4288,13.4533,4200.0
2009-03-16 14:45:00,21.95,21.97,21.93,21.94,8900.0,13.4472,13.4595,13.435,13.4411,8900.0
2009-03-16 14:50:00,21.95,21.95,21.9,21.93,7300.0,13.4472,13.4472,13.4166,13.435,7300.0
2009-03-16 14:55:00,21.91,21.94,21.83,21.85,4800.0,13.4227,13.4411,13.3737,13.386,4800.0
2009-03-16 15:00:00,21.85,21.87,21.82,21.84,4200.0,13.386,13.3982,13.3676,13.3798,4200.0
2009-03-16 15:05:00,21.82,21.85,21.79,21.85,20300.0,13.3676,13.386,13.3492,13.386,20300.0
2009-03-16 15:10:00,21.83,21.85,21.81,21.82,12800.0,13.3737,13.386,13.3614,13.3676,12800.0
2009-03-16 15:15:00,21.82,21.82,21.76,21.79,4900.0,13.3676,13.3676,13.3308,13.3492,4900.0
2009-03-16 15:20:00,21.79,21.79,21.7,21.7,4400.0,13.3492,13.3492,13.2941,13.2941,4400.0
2009-03-16 15:25:00,21.72,21.76,21.71,21.76,11400.0,13.3063,13.3308,13.3002,13.3308,11400.0
2009-03-16 15:30:00,21.76,21.76,21.73,21.75,14300.0,13.3308,13.3308,13.3124,13.3247,14300.0
2009-03-16 15:35:00,21.73,21.74,21.65,21.66,10300.0,13.3124,13.3186,13.2634,13.2696,10300.0
2009-03-16 15:40:00,21.65,21.67,21.59,21.64,38400.0,13.2634,13.2757,13.2267,13.2573,38400.0
2009-03-16 15:45:00,21.63,21.69,21.63,21.65,18700.0,13.2512,13.2879,13.2512,13.2634,18700.0
2009-03-16 15:50:00,21.65,21.67,21.63,21.64,8600.0,13.2634,13.2757,13.2512,13.2573,8600.0
2009-03-16 15:55:00,21.65,21.66,21.6,21.64,53900.0,13.2634,13.2696,13.2328,13.2573,53900.0
2009-03-17 09:30:00,21.58,21.65,21.56,21.63,28200.0,13.2205,13.2634,13.2083,13.2512,28200.0
2009-03-17 09:35:00,21.59,21.62,21.58,21.58,500.0,13.2267,13.245,13.2205,13.2205,500.0
2009-03-17 09:40:00,21.51,21.52,21.47,21.47,3300.0,13.1777,13.1838,13.1532,13.1532,3300.0
2009-03-17 09:45:00,21.5,21.5,21.47,21.5,10800.0,13.1715,13.1715,13.1532,13.1715,10800.0
2009-03-17 09:50:00,21.52,21.57,21.52,21.57,5900.0,13.1838,13.2144,13.1838,13.2144,5900.0
2009-03-17 09:55:00,21.61,21.64,21.58,21.58,9600.0,13.2389,13.2573,13.2205,13.2205,9600.0
2009-03-17 10:00:00,21.59,21.7,21.59,21.65,10700.0,13.2267,13.2941,13.2267,13.2634,10700.0
2009-03-17 10:05:00,21.65,21.66,21.62,21.66,6900.0,13.2634,13.2696,13.245,13.2696,6900.0
2009-03-17 10:10:00,21.67,21.67,21.61,21.63,9200.0,13.2757,13.2757,13.2389,13.2512,9200.0
2009-03-17 10:15:00,21.64,21.67,21.63,21.63,10400.0,13.2573,13.2757,13.2512,13.2512,10400.0
2009-03-17 10:20:00,21.66,21.7,21.64,21.7,18300.0,13.2696,13.2941,13.2573,13.2941,18300.0
2009-03-17 10:25:00,21.68,21.69,21.61,21.61,9500.0,13.2818,13.2879,13.2389,13.2389,9500.0
2009-03-17 10:30:00,21.61,21.61,21.59,21.61,3800.0,13.2389,13.2389,13.2267,13.2389,3800.0
2009-03-17 10:35:00,21.61,21.63,21.6,21.63,9700.0,13.2389,13.2512,13.2328,13.2512,9700.0
2009-03-17 10:40:00,21.63,21.68,21.6,21.68,7500.0,13.2512,13.2818,13.2328,13.2818,7500.0
2009-03-17 10:45:00,21.68,21.76,21.68,21.76,2000.0,13.2818,13.3308,13.2818,13.3308,2000.0
2009-03-17 10:50:00,21.74,21.78,21.73,21.76,7100.0,13.3186,13.3431,13.3124,13.3308,7100.0
2009-03-17 10:55:00,21.77,21.78,21.75,21.75,2500.0,13.3369,13.3431,13.3247,13.3247,2500.0
2009-03-17 11:00:00,21.73,21.74,21.71,21.71,3600.0,13.3124,13.3186,13.3002,13.3002,3600.0
2009-03-17 11:05:00,21.71,21.75,21.71,21.75,1800.0,13.3002,13.3247,13.3002,13.3247,1800.0
2009-03-17 11:10:00,21.75,21.75,21.71,21.71,4100.0,13.3247,13.3247,13.3002,13.3002,4100.0
2009-03-17 11:15:00,21.72,21.73,21.68,21.69,5700.0,13.3063,13.3124,13.2818,13.2879,5700.0
2009-03-17 11:20:00,21.69,21.73,21.69,21.69,8200.0,13.2879,13.3124,13.2879,13.2879,8200.0
2009-03-17 11:25:00,21.7,21.7,21.67,21.68,2200.0,13.2941,13.2941,13.2757,13.2818,2200.0
2009-03-17 11:30:00,21.68,21.68,21.63,21.63,1600.0,13.2818,13.2818,13.2512,13.2512,1600.0
2009-03-17 11:35:00,21.64,21.65,21.64,21.65,1400.0,13.2573,13.2634,13.2573,13.2634,1400.0
2009-03-17 11:40:00,21.64,21.7,21.64,21.7,4800.0,13.2573,13.2941,13.2573,13.2941,4800.0
2009-03-17 11:45:00,21.7,21.71,21.69,21.71,800.0,13.2941,13.3002,13.2879,13.3002,800.0
2009-03-17 11:50:00,21.7,21.7,21.68,21.68,1100.0,13.2941,13.2941,13.2818,13.2818,1100.0
2009-03-17 11:55:00,21.68,21.73,21.68,21.72,5800.0,13.2818,13.3124,13.2818,13.3063,5800.0
2009-03-17 12:00:00,21.73,21.78,21.73,21.77,7900.0,13.3124,13.3431,13.3124,13.3369,7900.0
2009-03-17 12:05:00,21.77,21.78,21.75,21.76,5200.0,13.3369,13.3431,13.3247,13.3308,5200.0
2009-03-17 12:10:00,21.74,21.74,21.71,21.72,2700.0,13.3186,13.3186,13.3002,13.3063,2700.0
2009-03-17 12:15:00,21.74,21.74,21.73,21.74,2900.0,13.3186,13.3186,13.3124,13.3186,2900.0
2009-03-17 12:20:00,21.76,21.78,21.76,21.78,2300.0,13.3308,13.3431,13.3308,13.3431,2300.0
2009-03-17 12:25:00,21.78,21.82,21.78,21.81,4400.0,13.3431,13.3676,13.3431,13.3614,4400.0
2009-03-17 12:30:00,21.81,21.82,21.78,21.78,6600.0,13.3614,13.3676,13.3431,13.3431,6600.0
2009-03-17 12:35:00,21.85,21.9,21.85,21.9,4100.0,13.386,13.4166,13.386,13.4166,4100.0
2009-03-17 12:40:00,21.91,21.97,21.91,21.94,9300.0,13.4227,13.4595,13.4227,13.4411,9300.0
2009-03-17 12:45:00,21.93,21.95,21.91,21.91,2600.0,13.435,13.4472,13.4227,13.4227,2600.0
2009-03-17 12:50:00,21.92,21.94,21.91,21.94,5300.0,13.4288,13.4411,13.4227,13.4411,5300.0
2009-03-17 12:55:00,21.95,21.95,21.92,21.94,2100.0,13.4472,13.4472,13.4288,13.4411,2100.0
2009-03-17 13:00:00,21.94,21.95,21.91,21.91,1600.0,13.4411,13.4472,13.4227,13.4227,1600.0
2009-03-17 13:05:00,21.91,21.91,21.9,21.9,1600.0,13.4227,13.4227,13.4166,13.4166,1600.0
2009-03-17 13:10:00,21.9,21.94,21.9,21.94,13600.0,13.4166,13.4411,13.4166,13.4411,13600.0
2009-03-17 13:15:00,21.94,21.99,21.94,21.97,13000.0,13.4411,13.4717,13.4411,13.4595,13000.0
2009-03-17 13:20:00,21.96,22.0,21.95,22.0,15700.0,13.4533,13.4778,13.4472,13.4778,15700.0
2009-03-17 13:25:00,22.0,22.01,21.98,21.98,9000.0,13.4778,13.484,13.4656,13.4656,9000.0
2009-03-17 13:30:00,21.97,22.1,21.97,22.09,31800.0,13.4595,13.5391,13.4595,13.533,31800.0
2009-03-17 13:35:00,22.08,22.09,22.06,22.06,17000.0,13.5269,13.533,13.5146,13.5146,17000.0
2009-03-17 13:40:00,22.06,22.06,22.01,22.01,8200.0,13.5146,13.5146,13.484,13.484,8200.0
2009-03-17 13:45:00,22.02,22.04,22.01,22.01,29400.0,13.4901,13.5024,13.484,13.484,29400.0
2009-03-17 13:50:00,21.98,21.98,21.95,21.97,14100.0,13.4656,13.4656,13.4472,13.4595,14100.0
2009-03-17 13:55:00,21.96,21.97,21.91,21.93,20300.0,13.4533,13.4595,13.4227,13.435,20300.0
2009-03-17 14:00:00,21.93,21.94,21.9,21.9,38400.0,13.435,13.4411,13.4166,13.4166,38400.0
2009-03-17 14:05:00,21.9,21.94,21.9,21.91,25800.0,13.4166,13.4411,13.4166,13.4227,25800.0
2009-03-17 14:10:00,21.9,21.96,21.9,21.94,14000.0,13.4166,13.4533,13.4166,13.4411,14000.0
2009-03-17 14:15:00,21.94,21.95,21.92,21.93,9600.0,13.4411,13.4472,13.4288,13.435,9600.0
2009-03-17 14:20:00,21.95,21.98,21.94,21.94,44500.0,13.4472,13.4656,13.4411,13.4411,44500.0
2009-03-17 14:25:00,21.97,21.97,21.88,21.88,15500.0,13.4595,13.4595,13.4043,13.4043,15500.0
2009-03-17 14:30:00,21.9,21.92,21.9,21.9,7000.0,13.4166,13.4288,13.4166,13.4166,7000.0
2009-03-17 14:35:00,21.9,21.94,21.89,21.94,19200.0,13.4166,13.4411,13.4105,13.4411,19200.0
2009-03-17 14:40:00,21.96,22.0,21.95,21.98,15400.0,13.4533,13.4778,13.4472,13.4656,15400.0
2009-03-17 14:45:00,22.0,22.02,21.98,22.02,16500.0,13.4778,13.4901,13.4656,13.4901,16500.0
2009-03-17 14:50:00,22.0,22.04,22.0,22.03,8600.0,13.4778,13.5024,13.4778,13.4962,8600.0
2009-03-17 14:55:00,22.03,22.05,22.0,22.0,15100.0,13.4962,13.5085,13.4778,13.4778,15100.0
2009-03-17 15:00:00,21.99,22.02,21.98,22.02,22500.0,13.4717,13.4901,13.4656,13.4901,22500.0
2009-03-17 15:05:00,22.02,22.12,22.02,22.12,39100.0,13.4901,13.5514,13.4901,13.5514,39100.0
2009-03-17 15:10:00,22.12,22.12,22.08,22.09,16200.0,13.5514,13.5514,13.5269,13.533,16200.0
2009-03-17 15:15:00,22.09,22.11,22.08,22.09,20200.0,13.533,13.5452,13.5269,13.533,20200.0
2009-03-17 15:20:00,22.08,22.17,22.08,22.15,17700.0,13.5269,13.582,13.5269,13.5697,17700.0
2009-03-17 15:25:00,22.15,22.15,22.09,22.1,15800.0,13.5697,13.5697,13.533,13.5391,15800.0
2009-03-17 15:30:00,22.1,22.12,22.05,22.09,32000.0,13.5391,13.5514,13.5085,13.533,32000.0
2009-03-17 15:35:00,22.08,22.1,22.05,22.09,14700.0,13.5269,13.5391,13.5085,13.533,14700.0
2009-03-17 15:40:00,22.1,22.16,22.1,22.15,17500.0,13.5391,13.5759,13.5391,13.5697,17500.0
2009-03-17 15:45:00,22.15,22.16,22.12,22.14,53700.0,13.5697,13.5759,13.5514,13.5636,53700.0
2009-03-17 15:50:00,22.14,22.14,22.11,22.13,88800.0,13.5636,13.5636,13.5452,13.5575,88800.0
2009-03-17 15:55:00,22.12,22.22,22.12,22.2,52300.0,13.5514,13.6126,13.5514,13.6004,52300.0
2009-03-18 09:30:00,21.94,21.96,21.89,21.91,28100.0,13.4411,13.4533,13.4105,13.4227,28100.0
2009-03-18 09:35:00,21.91,21.91,21.88,21.91,5300.0,13.4227,13.4227,13.4043,13.4227,5300.0
2009-03-18 09:40:00,21.89,21.93,21.87,21.93,15600.0,13.4105,13.435,13.3982,13.435,15600.0
2009-03-18 09:45:00,21.93,21.94,21.9,21.91,4000.0,13.435,13.4411,13.4166,13.4227,4000.0
2009-03-18 09:50:00,21.91,21.92,21.87,21.87,11400.0,13.4227,13.4288,13.3982,13.3982,11400.0
2009-03-18 09:55:00,21.87,21.88,21.85,21.87,8500.0,13.3982,13.4043,13.386,13.3982,8500.0
2009-03-18 10:00:00,21.86,21.89,21.86,21.87,8300.0,13.3921,13.4105,13.3921,13.3982,8300.0
2009-03-18 10:05:00,21.88,21.89,21.83,21.83,13500.0,13.4043,13.4105,13.3737,13.3737,13500.0
2009-03-18 10:10:00,21.82,21.85,21.81,21.84,8500.0,13.3676,13.386,13.3614,13.3798,8500.0
2009-03-18 10:15:00,21.84,21.88,21.83,21.85,24900.0,13.3798,13.4043,13.3737,13.386,24900.0
2009-03-18 10:20:00,21.84,21.85,21.82,21.83,9100.0,13.3798,13.386,13.3676,13.3737,9100.0
2009-03-18 10:25:00,21.82,21.84,21.81,21.83,5900.0,13.3676,13.3798,13.3614,13.3737,5900.0
2009-03-18 10:30:00,21.83,21.89,21.75,21.76,113600.0,13.3737,13.4105,13.3247,13.3308,113600.0
2009-03-18 10:35:00,21.74,21.75,21.72,21.75,7700.0,13.3186,13.3247,13.3063,13.3247,7700.0
2009-03-18 10:40:00,21.74,21.77,21.74,21.76,7000.0,13.3186,13.3369,13.3186,13.3308,7000.0
2009-03-18 10:45:00,21.77,21.8,21.76,21.8,10500.0,13.3369,13.3553,13.3308,13.3553,10500.0
2009-03-18 10:50:00,21.8,21.82,21.78,21.81,19500.0,13.3553,13.3676,13.3431,13.3614,19500.0
2009-03-18 10:55:00,21.81,21.86,21.81,21.85,57000.0,13.3614,13.3921,13.3614,13.386,57000.0
2009-03-18 11:00:00,21.86,21.86,21.84,21.86,34700.0,13.3921,13.3921,13.3798,13.3921,34700.0
2009-03-18 11:05:00,21.87,21.87,21.85,21.85,35900.0,13.3982,13.3982,13.386,13.386,35900.0
2009-03-18 11:10:00,21.84,21.87,21.84,21.87,58300.0,13.3798,13.3982,13.3798,13.3982,58300.0
2009-03-18 11:15:00,21.85,21.86,21.81,21.81,3600.0,13.386,13.3921,13.3614,13.3614,3600.0
2009-03-18 11:20:00,21.81,21.82,21.78,21.78,12500.0,13.3614,13.3676,13.3431,13.3431,12500.0
2009-03-18 11:25:00,21.77,21.79,21.75,21.78,9800.0,13.3369,13.3492,13.3247,13.3431,9800.0
2009-03-18 11:30:00,21.77,21.82,21.77,21.79,16000.0,13.3369,13.3676,13.3369,13.3492,16000.0
2009-03-18 11:35:00,21.78,21.8,21.73,21.73,16600.0,13.3431,13.3553,13.3124,13.3124,16600.0
2009-03-18 11:40:00,21.74,21.77,21.73,21.77,2000.0,13.3186,13.3369,13.3124,13.3369,2000.0
2009-03-18 11:45:00,21.81,21.82,21.79,21.79,12300.0,13.3614,13.3676,13.3492,13.3492,12300.0
2009-03-18 11:50:00,21.78,21.84,21.77,21.84,5000.0,13.3431,13.3798,13.3369,13.3798,5000.0
2009-03-18 11:55:00,21.83,21.84,21.82,21.83,2300.0,13.3737,13.3798,13.3676,13.3737,2300.0
2009-03-18 12:00:00,21.85,21.91,21.85,21.91,6100.0,13.386,13.4227,13.386,13.4227,6100.0
2009-03-18 12:05:00,21.91,21.95,21.91,21.95,9900.0,13.4227,13.4472,13.4227,13.4472,9900.0
2009-03-18 12:10:00,21.96,21.96,21.94,21.94,4000.0,13.4533,13.4533,13.4411,13.4411,4000.0
2009-03-18 12:15:00,21.96,21.99,21.95,21.99,6800.0,13.4533,13.4717,13.4472,13.4717,6800.0
2009-03-18 12:20:00,21.99,21.99,21.96,21.96,3300.0,13.4717,13.4717,13.4533,13.4533,3300.0
2009-03-18 12:25:00,21.96,21.96,21.93,21.94,2200.0,13.4533,13.4533,13.435,13.4411,2200.0
2009-03-18 12:30:00,21.94,21.95,21.91,21.95,7000.0,13.4411,13.4472,13.4227,13.4472,7000.0
2009-03-18 12:35:00,21.95,21.97,21.92,21.93,7100.0,13.4472,13.4595,13.4288,13.435,7100.0
2009-03-18 12:40:00,21.92,21.95,21.91,21.95,6900.0,13.4288,13.4472,13.4227,13.4472,6900.0
2009-03-18 12:45:00,21.95,21.96,21.92,21.93,7400.0,13.4472,13.4533,13.4288,13.435,7400.0
2009-03-18 12:50:00,21.92,21.93,21.91,21.92,9900.0,13.4288,13.435,13.4227,13.4288,9900.0
2009-03-18 12:55:00,21.94,22.02,21.92,22.01,8200.0,13.4411,13.4901,13.4288,13.484,8200.0
2009-03-18 13:00:00,22.01,22.01,21.98,21.99,7100.0,13.484,13.484,13.4656,13.4717,7100.0
2009-03-18 13:05:00,21.99,22.02,21.99,22.0,7900.0,13.4717,13.4901,13.4717,13.4778,7900.0
2009-03-18 13:10:00,21.98,22.0,21.98,22.0,1800.0,13.4656,13.4778,13.4656,13.4778,1800.0
2009-03-18 13:15:00,22.0,22.0,21.94,21.94,2500.0,13.4778,13.4778,13.4411,13.4411,2500.0
2009-03-18 13:20:00,21.95,21.99,21.95,21.98,8000.0,13.4472,13.4717,13.4472,13.4656,8000.0
2009-03-18 13:25:00,21.98,22.0,21.98,21.98,6600.0,13.4656,13.4778,13.4656,13.4656,6600.0
2009-03-18 13:30:00,21.99,22.01,21.98,21.98,6800.0,13.4717,13.484,13.4656,13.4656,6800.0
2009-03-18 13:35:00,22.0,22.01,22.0,22.01,1900.0,13.4778,13.484,13.4778,13.484,1900.0
2009-03-18 13:40:00,22.03,22.08,22.03,22.08,26000.0,13.4962,13.5269,13.4962,13.5269,26000.0
2009-03-18 13:45:00,22.08,22.09,22.04,22.04,15000.0,13.5269,13.533,13.5024,13.5024,15000.0
2009-03-18 13:50:00,22.05,22.07,22.05,22.06,30200.0,13.5085,13.5207,13.5085,13.5146,30200.0
2009-03-18 13:55:00,22.05,22.05,22.01,22.01,8500.0,13.5085,13.5085,13.484,13.484,8500.0
2009-03-18 14:00:00,22.0,22.0,21.95,21.96,3100.0,13.4778,13.4778,13.4472,13.4533,3100.0
2009-03-18 14:05:00,21.97,21.98,21.94,21.98,20700.0,13.4595,13.4656,13.4411,13.4656,20700.0
2009-03-18 14:10:00,21.97,22.0,21.97,22.0,21900.0,13.4595,13.4778,13.4595,13.4778,21900.0
2009-03-18 14:15:00,22.01,22.42,22.0,22.33,80600.0,13.484,13.7351,13.4778,13.68,80600.0
2009-03-18 14:20:00,22.32,22.65,22.32,22.64,88300.0,13.6739,13.8761,13.6739,13.8699,88300.0
2009-03-18 14:25:00,22.63,22.63,22.5,22.55,83700.0,13.8638,13.8638,13.7842,13.8148,83700.0
2009-03-18 14:30:00,22.55,22.74,22.55,22.61,42300.0,13.8148,13.9312,13.8148,13.8515,42300.0
2009-03-18 14:35:00,22.61,22.7,22.61,22.65,44500.0,13.8515,13.9067,13.8515,13.8761,44500.0
2009-03-18 14:40:00,22.66,22.8,22.63,22.78,20000.0,13.8822,13.9679,13.8638,13.9557,20000.0
2009-03-18 14:45:00,22.77,22.9,22.73,22.9,26300.0,13.9496,14.0292,13.9251,14.0292,26300.0
2009-03-18 14:50:00,22.9,22.92,22.82,22.89,28100.0,14.0292,14.0415,13.9802,14.0231,28100.0
2009-03-18 14:55:00,22.86,22.93,22.86,22.87,12400.0,14.0047,14.0476,14.0047,14.0108,12400.0
2009-03-18 15:00:00,22.86,22.86,22.81,22.81,23000.0,14.0047,14.0047,13.9741,13.9741,23000.0
2009-03-18 15:05:00,22.82,22.93,22.8,22.92,36100.0,13.9802,14.0476,13.9679,14.0415,36100.0
2009-03-18 15:10:00,22.91,22.95,22.88,22.91,29800.0,14.0353,14.0598,14.017,14.0353,29800.0
2009-03-18 15:15:00,22.89,22.93,22.76,22.77,15000.0,14.0231,14.0476,13.9434,13.9496,15000.0
2009-03-18 15:20:00,22.76,22.76,22.59,22.66,21900.0,13.9434,13.9434,13.8393,13.8822,21900.0
2009-03-18 15:25:00,22.67,22.73,22.65,22.72,26700.0,13.8883,13.9251,13.8761,13.9189,26700.0
2009-03-18 15:30:00,22.72,22.74,22.62,22.66,18200.0,13.9189,13.9312,13.8577,13.8822,18200.0
2009-03-18 15:35:00,22.67,22.7,22.57,22.61,18800.0,13.8883,13.9067,13.827,13.8515,18800.0
2009-03-18 15:40:00,22.62,22.74,22.62,22.74,14900.0,13.8577,13.9312,13.8577,13.9312,14900.0
2009-03-18 15:45:00,22.74,22.74,22.64,22.72,11700.0,13.9312,13.9312,13.8699,13.9189,11700.0
2009-03-18 15:50:00,22.73,22.82,22.73,22.81,9100.0,13.9251,13.9802,13.9251,13.9741,9100.0
2009-03-18 15:55:00,22.85,22.86,22.79,22.85,39200.0,13.9986,14.0047,13.9618,13.9986,39200.0
2009-03-19 09:30:00,23.36,23.4,23.28,23.29,35600.0,14.311,14.3355,14.262,14.2681,35600.0
2009-03-19 09:35:00,23.27,23.29,23.23,23.24,27900.0,14.2559,14.2681,14.2314,14.2375,27900.0
2009-03-19 09:40:00,23.24,23.26,23.15,23.15,36500.0,14.2375,14.2498,14.1824,14.1824,36500.0
2009-03-19 09:45:00,23.17,23.23,23.16,23.23,30500.0,14.1946,14.2314,14.1885,14.2314,30500.0
2009-03-19 09:50:00,23.22,23.22,23.07,23.07,22900.0,14.2253,14.2253,14.1334,14.1334,22900.0
2009-03-19 09:55:00,23.09,23.09,23.05,23.05,19700.0,14.1456,14.1456,14.1211,14.1211,19700.0
2009-03-19 10:00:00,23.02,23.06,23.0,23.05,37800.0,14.1027,14.1272,14.0905,14.1211,37800.0
2009-03-19 10:05:00,23.05,23.05,22.99,22.99,7500.0,14.1211,14.1211,14.0843,14.0843,7500.0
2009-03-19 10:10:00,22.98,23.1,22.98,23.1,41200.0,14.0782,14.1517,14.0782,14.1517,41200.0
2009-03-19 10:15:00,23.07,23.14,23.07,23.13,71100.0,14.1334,14.1762,14.1334,14.1701,71100.0
2009-03-19 10:20:00,23.13,23.17,23.13,23.15,45600.0,14.1701,14.1946,14.1701,14.1824,45600.0
2009-03-19 10:25:00,23.14,23.15,23.1,23.11,22700.0,14.1762,14.1824,14.1517,14.1579,22700.0
2009-03-19 10:30:00,23.12,23.18,23.12,23.17,34000.0,14.164,14.2007,14.164,14.1946,34000.0
2009-03-19 10:35:00,23.17,23.19,23.14,23.16,71400.0,14.1946,14.2069,14.1762,14.1885,71400.0
2009-03-19 10:40:00,23.17,23.24,23.17,23.22,44700.0,14.1946,14.2375,14.1946,14.2253,44700.0
2009-03-19 10:45:00,23.2,23.22,23.18,23.18,3800.0,14.213,14.2253,14.2007,14.2007,3800.0
2009-03-19 10:50:00,23.19,23.19,23.14,23.15,15100.0,14.2069,14.2069,14.1762,14.1824,15100.0
2009-03-19 10:55:00,23.15,23.18,23.14,23.18,15500.0,14.1824,14.2007,14.1762,14.2007,15500.0
2009-03-19 11:00:00,23.19,23.23,23.15,23.15,32200.0,14.2069,14.2314,14.1824,14.1824,32200.0
2009-03-19 11:05:00,23.15,23.16,23.13,23.13,15900.0,14.1824,14.1885,14.1701,14.1701,15900.0
2009-03-19 11:10:00,23.12,23.12,23.08,23.11,3500.0,14.164,14.164,14.1395,14.1579,3500.0
2009-03-19 11:15:00,23.11,23.17,23.11,23.13,8800.0,14.1579,14.1946,14.1579,14.1701,8800.0
2009-03-19 11:20:00,23.15,23.19,23.13,23.19,3400.0,14.1824,14.2069,14.1701,14.2069,3400.0
2009-03-19 11:25:00,23.18,23.18,23.08,23.08,7600.0,14.2007,14.2007,14.1395,14.1395,7600.0
2009-03-19 11:30:00,23.07,23.07,23.03,23.04,9100.0,14.1334,14.1334,14.1089,14.115,9100.0
2009-03-19 11:35:00,23.05,23.06,23.03,23.03,2100.0,14.1211,14.1272,14.1089,14.1089,2100.0
2009-03-19 11:40:00,23.01,23.01,22.97,23.0,5900.0,14.0966,14.0966,14.0721,14.0905,5900.0
2009-03-19 11:45:00,23.0,23.0,22.97,22.99,13100.0,14.0905,14.0905,14.0721,14.0843,13100.0
2009-03-19 11:50:00,22.99,22.99,22.94,22.96,10100.0,14.0843,14.0843,14.0537,14.066,10100.0
2009-03-19 11:55:00,22.98,23.06,22.97,23.04,14900.0,14.0782,14.1272,14.0721,14.115,14900.0
2009-03-19 12:00:00,23.04,23.05,23.02,23.03,10100.0,14.115,14.1211,14.1027,14.1089,10100.0
2009-03-19 12:05:00,23.02,23.03,22.98,22.99,16300.0,14.1027,14.1089,14.0782,14.0843,16300.0
2009-03-19 12:10:00,22.98,22.98,22.93,22.93,15900.0,14.0782,14.0782,14.0476,14.0476,15900.0
2009-03-19 12:15:00,22.92,22.93,22.89,22.91,19200.0,14.0415,14.0476,14.0231,14.0353,19200.0
2009-03-19 12:20:00,22.91,22.94,22.89,22.94,14600.0,14.0353,14.0537,14.0231,14.0537,14600.0
2009-03-19 12:25:00,22.93,22.95,22.9,22.95,21300.0,14.0476,14.0598,14.0292,14.0598,21300.0
2009-03-19 12:30:00,22.97,23.0,22.97,22.99,11300.0,14.0721,14.0905,14.0721,14.0843,11300.0
2009-03-19 12:35:00,23.0,23.01,22.97,23.0,5600.0,14.0905,14.0966,14.0721,14.0905,5600.0
2009-03-19 12:40:00,23.0,23.01,22.98,22.99,3700.0,14.0905,14.0966,14.0782,14.0843,3700.0
2009-03-19 12:45:00,23.0,23.05,22.99,23.03,2700.0,14.0905,14.1211,14.0843,14.1089,2700.0
2009-03-19 12:50:00,23.01,23.01,22.97,22.99,4200.0,14.0966,14.0966,14.0721,14.0843,4200.0
2009-03-19 12:55:00,23.0,23.03,22.95,22.96,5400.0,14.0905,14.1089,14.0598,14.066,5400.0
2009-03-19 13:00:00,22.97,22.99,22.93,22.95,5600.0,14.0721,14.0843,14.0476,14.0598,5600.0
2009-03-19 13:05:00,22.96,22.97,22.91,22.91,19700.0,14.066,14.0721,14.0353,14.0353,19700.0
2009-03-19 13:10:00,22.91,22.96,22.9,22.96,6000.0,14.0353,14.066,14.0292,14.066,6000.0
2009-03-19 13:15:00,22.97,22.98,22.93,22.98,7700.0,14.0721,14.0782,14.0476,14.0782,7700.0
2009-03-19 13:20:00,22.99,23.05,22.98,23.05,4300.0,14.0843,14.1211,14.0782,14.1211,4300.0
2009-03-19 13:25:00,23.04,23.04,23.01,23.01,2700.0,14.115,14.115,14.0966,14.0966,2700.0
2009-03-19 13:30:00,23.02,23.04,22.98,23.0,5800.0,14.1027,14.115,14.0782,14.0905,5800.0
2009-03-19 13:35:00,22.99,23.0,22.95,22.97,14000.0,14.0843,14.0905,14.0598,14.0721,14000.0
2009-03-19 13:40:00,22.98,23.02,22.98,22.98,11000.0,14.0782,14.1027,14.0782,14.0782,11000.0
2009-03-19 13:45:00,22.99,23.03,22.99,23.0,9900.0,14.0843,14.1089,14.0843,14.0905,9900.0
2009-03-19 13:50:00,23.0,23.03,22.98,22.99,9700.0,14.0905,14.1089,14.0782,14.0843,9700.0
2009-03-19 13:55:00,22.98,22.98,22.95,22.95,5400.0,14.0782,14.0782,14.0598,14.0598,5400.0
2009-03-19 14:00:00,22.96,23.02,22.95,23.02,9200.0,14.066,14.1027,14.0598,14.1027,9200.0
2009-03-19 14:05:00,23.03,23.03,22.97,22.97,12900.0,14.1089,14.1089,14.0721,14.0721,12900.0
2009-03-19 14:10:00,22.97,22.99,22.97,22.99,6500.0,14.0721,14.0843,14.0721,14.0843,6500.0
2009-03-19 14:15:00,22.98,22.99,22.93,22.96,5100.0,14.0782,14.0843,14.0476,14.066,5100.0
2009-03-19 14:20:00,22.96,22.96,22.9,22.9,4700.0,14.066,14.066,14.0292,14.0292,4700.0
2009-03-19 14:25:00,22.92,22.92,22.91,22.91,3900.0,14.0415,14.0415,14.0353,14.0353,3900.0
2009-03-19 14:30:00,22.92,22.93,22.86,22.93,7400.0,14.0415,14.0476,14.0047,14.0476,7400.0
2009-03-19 14:35:00,22.92,22.94,22.86,22.89,7400.0,14.0415,14.0537,14.0047,14.0231,7400.0
2009-03-19 14:40:00,22.9,22.91,22.85,22.86,16600.0,14.0292,14.0353,13.9986,14.0047,16600.0
2009-03-19 14:45:00,22.86,22.87,22.82,22.82,42600.0,14.0047,14.0108,13.9802,13.9802,42600.0
2009-03-19 14:50:00,22.81,22.83,22.77,22.79,22400.0,13.9741,13.9863,13.9496,13.9618,22400.0
2009-03-19 14:55:00,22.79,22.83,22.79,22.83,21400.0,13.9618,13.9863,13.9618,13.9863,21400.0
2009-03-19 15:00:00,22.83,22.92,22.83,22.9,10300.0,13.9863,14.0415,13.9863,14.0292,10300.0
2009-03-19 15:05:00,22.9,22.93,22.88,22.9,15100.0,14.0292,14.0476,14.017,14.0292,15100.0
2009-03-19 15:10:00,22.9,22.9,22.86,22.87,12400.0,14.0292,14.0292,14.0047,14.0108,12400.0
2009-03-19 15:15:00,22.87,22.92,22.87,22.9,4500.0,14.0108,14.0415,14.0108,14.0292,4500.0
2009-03-19 15:20:00,22.89,22.92,22.88,22.88,10900.0,14.0231,14.0415,14.017,14.017,10900.0
2009-03-19 15:25:00,22.88,22.89,22.84,22.88,30300.0,14.017,14.0231,13.9925,14.017,30300.0
2009-03-19 15:30:00,22.89,22.96,22.88,22.92,18500.0,14.0231,14.066,14.017,14.0415,18500.0
2009-03-19 15:35:00,22.93,22.94,22.86,22.87,14400.0,14.0476,14.0537,14.0047,14.0108,14400.0
2009-03-19 15:40:00,22.86,22.89,22.81,22.88,62800.0,14.0047,14.0231,13.9741,14.017,62800.0
2009-03-19 15:45:00,22.88,22.92,22.87,22.88,20900.0,14.017,14.0415,14.0108,14.017,20900.0
2009-03-19 15:50:00,22.87,22.88,22.81,22.83,24800.0,14.0108,14.017,13.9741,13.9863,24800.0
2009-03-19 15:55:00,22.83,22.84,22.8,22.84,23700.0,13.9863,13.9925,13.9679,13.9925,23700.0
2009-03-20 09:30:00,22.79,23.71,22.79,22.87,15000.0,13.9618,14.5254,13.9618,14.0108,15000.0
2009-03-20 09:35:00,22.84,22.84,22.81,22.83,8100.0,13.9925,13.9925,13.9741,13.9863,8100.0
2009-03-20 09:40:00,22.82,22.82,22.79,22.81,19600.0,13.9802,13.9802,13.9618,13.9741,19600.0
2009-03-20 09:45:00,22.81,22.87,22.8,22.85,21300.0,13.9741,14.0108,13.9679,13.9986,21300.0
2009-03-20 09:50:00,22.86,22.94,22.86,22.89,20600.0,14.0047,14.0537,14.0047,14.0231,20600.0
2009-03-20 09:55:00,22.9,22.9,22.81,22.81,24300.0,14.0292,14.0292,13.9741,13.9741,24300.0
2009-03-20 10:00:00,22.81,22.83,22.8,22.81,13900.0,13.9741,13.9863,13.9679,13.9741,13900.0
2009-03-20 10:05:00,22.8,22.8,22.74,22.79,31100.0,13.9679,13.9679,13.9312,13.9618,31100.0
2009-03-20 10:10:00,22.8,22.82,22.79,22.82,26700.0,13.9679,13.9802,13.9618,13.9802,26700.0
2009-03-20 10:15:00,22.81,22.85,22.79,22.79,30600.0,13.9741,13.9986,13.9618,13.9618,30600.0
2009-03-20 10:20:00,22.79,22.84,22.77,22.84,25100.0,13.9618,13.9925,13.9496,13.9925,25100.0
2009-03-20 10:25:00,22.84,22.92,22.84,22.91,8600.0,13.9925,14.0415,13.9925,14.0353,8600.0
2009-03-20 10:30:00,22.92,22.92,22.88,22.88,24100.0,14.0415,14.0415,14.017,14.017,24100.0
2009-03-20 10:35:00,22.88,22.88,22.82,22.82,19900.0,14.017,14.017,13.9802,13.9802,19900.0
2009-03-20 10:40:00,22.84,22.85,22.8,22.8,22700.0,13.9925,13.9986,13.9679,13.9679,22700.0
2009-03-20 10:45:00,22.81,22.83,22.81,22.83,38100.0,13.9741,13.9863,13.9741,13.9863,38100.0
2009-03-20 10:50:00,22.83,22.85,22.81,22.85,30000.0,13.9863,13.9986,13.9741,13.9986,30000.0
2009-03-20 10:55:00,22.87,22.9,22.87,22.88,5200.0,14.0108,14.0292,14.0108,14.017,5200.0
2009-03-20 11:00:00,22.86,22.87,22.8,22.8,51500.0,14.0047,14.0108,13.9679,13.9679,51500.0
2009-03-20 11:05:00,22.8,22.81,22.76,22.78,40200.0,13.9679,13.9741,13.9434,13.9557,40200.0
2009-03-20 11:10:00,22.78,22.78,22.75,22.75,18600.0,13.9557,13.9557,13.9373,13.9373,18600.0
2009-03-20 11:15:00,22.73,22.74,22.72,22.73,11400.0,13.9251,13.9312,13.9189,13.9251,11400.0
2009-03-20 11:20:00,22.73,22.74,22.67,22.67,10000.0,13.9251,13.9312,13.8883,13.8883,10000.0
2009-03-20 11:25:00,22.67,22.69,22.67,22.68,22600.0,13.8883,13.9006,13.8883,13.8944,22600.0
2009-03-20 11:30:00,22.68,22.75,22.67,22.75,28100.0,13.8944,13.9373,13.8883,13.9373,28100.0
2009-03-20 11:35:00,22.73,22.75,22.73,22.73,9300.0,13.9251,13.9373,13.9251,13.9251,9300.0
2009-03-20 11:40:00,22.74,22.75,22.71,22.73,17600.0,13.9312,13.9373,13.9128,13.9251,17600.0
2009-03-20 11:45:00,22.72,22.72,22.68,22.69,45200.0,13.9189,13.9189,13.8944,13.9006,45200.0
2009-03-20 11:50:00,22.69,22.72,22.68,22.72,21800.0,13.9006,13.9189,13.8944,13.9189,21800.0
2009-03-20 11:55:00,22.72,22.72,22.68,22.68,39600.0,13.9189,13.9189,13.8944,13.8944,39600.0
2009-03-20 12:00:00,22.71,22.72,22.69,22.7,18600.0,13.9128,13.9189,13.9006,13.9067,18600.0
2009-03-20 12:05:00,22.72,22.75,22.72,22.74,4800.0,13.9189,13.9373,13.9189,13.9312,4800.0
2009-03-20 12:10:00,22.76,22.82,22.75,22.81,14900.0,13.9434,13.9802,13.9373,13.9741,14900.0
2009-03-20 12:15:00,22.8,22.86,22.8,22.86,15900.0,13.9679,14.0047,13.9679,14.0047,15900.0
2009-03-20 12:20:00,22.87,22.87,22.83,22.83,24000.0,14.0108,14.0108,13.9863,13.9863,24000.0
2009-03-20 12:25:00,22.83,22.84,22.83,22.83,10200.0,13.9863,13.9925,13.9863,13.9863,10200.0
2009-03-20 12:30:00,22.82,22.86,22.81,22.85,19600.0,13.9802,14.0047,13.9741,13.9986,19600.0
2009-03-20 12:35:00,22.85,22.85,22.81,22.81,4800.0,13.9986,13.9986,13.9741,13.9741,4800.0
2009-03-20 12:40:00,22.8,22.8,22.77,22.78,4100.0,13.9679,13.9679,13.9496,13.9557,4100.0
2009-03-20 12:45:00,22.77,22.78,22.75,22.75,6700.0,13.9496,13.9557,13.9373,13.9373,6700.0
2009-03-20 12:50:00,22.74,22.74,22.66,22.71,29400.0,13.9312,13.9312,13.8822,13.9128,29400.0
2009-03-20 12:55:00,22.67,22.73,22.66,22.73,3400.0,13.8883,13.9251,13.8822,13.9251,3400.0
2009-03-20 13:00:00,22.73,22.73,22.72,22.73,9900.0,13.9251,13.9251,13.9189,13.9251,9900.0
2009-03-20 13:05:00,22.72,22.73,22.7,22.7,7400.0,13.9189,13.9251,13.9067,13.9067,7400.0
2009-03-20 13:10:00,22.69,22.74,22.68,22.74,13000.0,13.9006,13.9312,13.8944,13.9312,13000.0
2009-03-20 13:15:00,22.73,22.73,22.71,22.72,3700.0,13.9251,13.9251,13.9128,13.9189,3700.0
2009-03-20 13:20:00,22.69,22.69,22.62,22.62,21800.0,13.9006,13.9006,13.8577,13.8577,21800.0
2009-03-20 13:25:00,22.63,22.64,22.59,22.59,17000.0,13.8638,13.8699,13.8393,13.8393,17000.0
2009-03-20 13:30:00,22.59,22.64,22.59,22.63,9700.0,13.8393,13.8699,13.8393,13.8638,9700.0
2009-03-20 13:35:00,22.63,22.63,22.56,22.56,19600.0,13.8638,13.8638,13.8209,13.8209,19600.0
2009-03-20 13:40:00,22.56,22.57,22.55,22.56,26000.0,13.8209,13.827,13.8148,13.8209,26000.0
2009-03-20 13:45:00,22.56,22.56,22.5,22.51,14500.0,13.8209,13.8209,13.7842,13.7903,14500.0
2009-03-20 13:50:00,22.53,22.54,22.5,22.5,23100.0,13.8025,13.8087,13.7842,13.7842,23100.0
2009-03-20 13:55:00,22.5,22.52,22.48,22.48,14200.0,13.7842,13.7964,13.7719,13.7719,14200.0
2009-03-20 14:00:00,22.5,22.5,22.47,22.47,41900.0,13.7842,13.7842,13.7658,13.7658,41900.0
2009-03-20 14:05:00,22.47,22.47,22.42,22.44,26800.0,13.7658,13.7658,13.7351,13.7474,26800.0
2009-03-20 14:10:00,22.41,22.46,22.41,22.46,12200.0,13.729,13.7597,13.729,13.7597,12200.0
2009-03-20 14:15:00,22.47,22.48,22.47,22.47,5800.0,13.7658,13.7719,13.7658,13.7658,5800.0
2009-03-20 14:20:00,22.48,22.49,22.45,22.46,16600.0,13.7719,13.778,13.7535,13.7597,16600.0
2009-03-20 14:25:00,22.45,22.48,22.43,22.48,12900.0,13.7535,13.7719,13.7413,13.7719,12900.0
2009-03-20 14:30:00,22.49,22.5,22.47,22.49,7100.0,13.778,13.7842,13.7658,13.778,7100.0
2009-03-20 14:35:00,22.48,22.5,22.47,22.5,29600.0,13.7719,13.7842,13.7658,13.7842,29600.0
2009-03-20 14:40:00,22.5,22.5,22.42,22.44,22100.0,13.7842,13.7842,13.7351,13.7474,22100.0
2009-03-20 14:45:00,22.45,22.48,22.43,22.47,19100.0,13.7535,13.7719,13.7413,13.7658,19100.0
2009-03-20 14:50:00,22.45,22.47,22.45,22.47,15200.0,13.7535,13.7658,13.7535,13.7658,15200.0
2009-03-20 14:55:00,22.44,22.52,22.43,22.51,34800.0,13.7474,13.7964,13.7413,13.7903,34800.0
2009-03-20 15:00:00,22.52,22.54,22.5,22.5,18800.0,13.7964,13.8087,13.7842,13.7842,18800.0
2009-03-20 15:05:00,22.5,22.53,22.5,22.52,10900.0,13.7842,13.8025,13.7842,13.7964,10900.0
2009-03-20 15:10:00,22.52,22.57,22.51,22.51,6200.0,13.7964,13.827,13.7903,13.7903,6200.0
2009-03-20 15:15:00,22.5,22.5,22.48,22.49,15900.0,13.7842,13.7842,13.7719,13.778,15900.0
2009-03-20 15:20:00,22.5,22.62,22.5,22.62,17200.0,13.7842,13.8577,13.7842,13.8577,17200.0
2009-03-20 15:25:00,22.6,22.63,22.57,22.57,190800.0,13.8454,13.8638,13.827,13.827,190800.0
2009-03-20 15:30:00,22.58,22.63,22.55,22.63,22400.0,13.8332,13.8638,13.8148,13.8638,22400.0
2009-03-20 15:35:00,22.62,22.62,22.55,22.55,24300.0,13.8577,13.8577,13.8148,13.8148,24300.0
2009-03-20 15:40:00,22.55,22.57,22.5,22.53,14900.0,13.8148,13.827,13.7842,13.8025,14900.0
2009-03-20 15:45:00,22.53,22.54,22.5,22.5,19900.0,13.8025,13.8087,13.7842,13.7842,19900.0
2009-03-20 15:50:00,22.51,22.53,22.49,22.52,16300.0,13.7903,13.8025,13.778,13.7964,16300.0
2009-03-20 15:55:00,22.53,22.55,22.5,22.51,20500.0,13.8025,13.8148,13.7842,13.7903,20500.0
2009-03-23 09:30:00,23.3,23.32,23.23,23.28,38900.0,14.2855,14.2978,14.2426,14.2733,38900.0
2009-03-23 09:35:00,23.29,23.36,23.25,23.34,15000.0,14.2794,14.3223,14.2549,14.31,15000.0
2009-03-23 09:40:00,23.33,23.34,23.28,23.3,18400.0,14.3039,14.31,14.2733,14.2855,18400.0
2009-03-23 09:45:00,23.3,23.3,23.21,23.21,28600.0,14.2855,14.2855,14.2303,14.2303,28600.0
2009-03-23 09:50:00,23.21,23.24,23.17,23.19,4800.0,14.2303,14.2487,14.2058,14.2181,4800.0
2009-03-23 09:55:00,23.2,23.21,23.18,23.21,6700.0,14.2242,14.2303,14.2119,14.2303,6700.0
2009-03-23 10:00:00,23.23,23.37,23.22,23.35,17800.0,14.2426,14.3284,14.2365,14.3162,17800.0
2009-03-23 10:05:00,23.34,23.42,23.34,23.38,14200.0,14.31,14.3591,14.31,14.3346,14200.0
2009-03-23 10:10:00,23.36,23.42,23.36,23.41,11600.0,14.3223,14.3591,14.3223,14.353,11600.0
2009-03-23 10:15:00,23.41,23.5,23.41,23.47,17300.0,14.353,14.4081,14.353,14.3897,17300.0
2009-03-23 10:20:00,23.49,23.49,23.46,23.47,7400.0,14.402,14.402,14.3836,14.3897,7400.0
2009-03-23 10:25:00,23.48,23.48,23.44,23.45,3300.0,14.3959,14.3959,14.3714,14.3775,3300.0
2009-03-23 10:30:00,23.45,23.47,23.45,23.47,600.0,14.3775,14.3897,14.3775,14.3897,600.0
2009-03-23 10:35:00,23.49,23.53,23.48,23.51,11600.0,14.402,14.4265,14.3959,14.4143,11600.0
2009-03-23 10:40:00,23.49,23.51,23.49,23.49,10800.0,14.402,14.4143,14.402,14.402,10800.0
2009-03-23 10:45:00,23.48,23.48,23.44,23.45,3500.0,14.3959,14.3959,14.3714,14.3775,3500.0
2009-03-23 10:50:00,23.46,23.49,23.45,23.48,6600.0,14.3836,14.402,14.3775,14.3959,6600.0
2009-03-23 10:55:00,23.49,23.57,23.48,23.57,9100.0,14.402,14.4511,14.3959,14.4511,9100.0
2009-03-23 11:00:00,23.55,23.59,23.55,23.58,5100.0,14.4388,14.4633,14.4388,14.4572,5100.0
2009-03-23 11:05:00,23.62,23.65,23.61,23.62,5600.0,14.4817,14.5001,14.4756,14.4817,5600.0
2009-03-23 11:10:00,23.6,23.6,23.57,23.58,12800.0,14.4695,14.4695,14.4511,14.4572,12800.0
2009-03-23 11:15:00,23.56,23.57,23.54,23.55,3000.0,14.4449,14.4511,14.4327,14.4388,3000.0
2009-03-23 11:20:00,23.53,23.56,23.53,23.53,2200.0,14.4265,14.4449,14.4265,14.4265,2200.0
2009-03-23 11:25:00,23.53,23.53,23.51,23.51,27900.0,14.4265,14.4265,14.4143,14.4143,27900.0
2009-03-23 11:30:00,23.53,23.57,23.53,23.54,1600.0,14.4265,14.4511,14.4265,14.4327,1600.0
2009-03-23 11:35:00,23.53,23.56,23.53,23.56,6900.0,14.4265,14.4449,14.4265,14.4449,6900.0
2009-03-23 11:40:00,23.55,23.57,23.54,23.55,10700.0,14.4388,14.4511,14.4327,14.4388,10700.0
2009-03-23 11:45:00,23.55,23.58,23.55,23.57,3600.0,14.4388,14.4572,14.4388,14.4511,3600.0
2009-03-23 11:50:00,23.56,23.64,23.56,23.64,9300.0,14.4449,14.494,14.4449,14.494,9300.0
2009-03-23 11:55:00,23.63,23.7,23.63,23.68,5000.0,14.4878,14.5308,14.4878,14.5185,5000.0
2009-03-23 12:00:00,23.68,23.68,23.64,23.64,1300.0,14.5185,14.5185,14.494,14.494,1300.0
2009-03-23 12:05:00,23.64,23.64,23.59,23.62,10000.0,14.494,14.494,14.4633,14.4817,10000.0
2009-03-23 12:10:00,23.64,23.67,23.63,23.67,32400.0,14.494,14.5124,14.4878,14.5124,32400.0
2009-03-23 12:15:00,23.67,23.69,23.64,23.64,5000.0,14.5124,14.5246,14.494,14.494,5000.0
2009-03-23 12:20:00,23.64,23.66,23.63,23.66,5100.0,14.494,14.5062,14.4878,14.5062,5100.0
2009-03-23 12:25:00,23.64,23.69,23.64,23.69,1500.0,14.494,14.5246,14.494,14.5246,1500.0
2009-03-23 12:30:00,23.69,23.71,23.68,23.7,8700.0,14.5246,14.5369,14.5185,14.5308,8700.0
2009-03-23 12:35:00,23.67,23.67,23.63,23.63,16000.0,14.5124,14.5124,14.4878,14.4878,16000.0
2009-03-23 12:40:00,23.64,23.64,23.61,23.61,2800.0,14.494,14.494,14.4756,14.4756,2800.0
2009-03-23 12:45:00,23.6,23.62,23.6,23.62,1000.0,14.4695,14.4817,14.4695,14.4817,1000.0
2009-03-23 12:50:00,23.64,23.68,23.64,23.68,1600.0,14.494,14.5185,14.494,14.5185,1600.0
2009-03-23 12:55:00,23.65,23.66,23.62,23.62,3200.0,14.5001,14.5062,14.4817,14.4817,3200.0
2009-03-23 13:00:00,23.62,23.62,23.59,23.59,900.0,14.4817,14.4817,14.4633,14.4633,900.0
2009-03-23 13:05:00,23.6,23.63,23.6,23.63,14000.0,14.4695,14.4878,14.4695,14.4878,14000.0
2009-03-23 13:10:00,23.63,23.71,23.63,23.71,15000.0,14.4878,14.5369,14.4878,14.5369,15000.0
2009-03-23 13:15:00,23.73,23.73,23.7,23.7,1900.0,14.5492,14.5492,14.5308,14.5308,1900.0
2009-03-23 13:20:00,23.7,23.72,23.68,23.72,2200.0,14.5308,14.543,14.5185,14.543,2200.0
2009-03-23 13:25:00,23.71,23.71,23.64,23.64,1500.0,14.5369,14.5369,14.494,14.494,1500.0
2009-03-23 13:30:00,23.66,23.66,23.6,23.61,5900.0,14.5062,14.5062,14.4695,14.4756,5900.0
2009-03-23 13:35:00,23.61,23.63,23.59,23.62,8200.0,14.4756,14.4878,14.4633,14.4817,8200.0
2009-03-23 13:40:00,23.61,23.64,23.61,23.63,2500.0,14.4756,14.494,14.4756,14.4878,2500.0
2009-03-23 13:45:00,23.64,23.65,23.62,23.65,3600.0,14.494,14.5001,14.4817,14.5001,3600.0
2009-03-23 13:50:00,23.66,23.68,23.64,23.67,21600.0,14.5062,14.5185,14.494,14.5124,21600.0
2009-03-23 13:55:00,23.67,23.68,23.63,23.64,26500.0,14.5124,14.5185,14.4878,14.494,26500.0
2009-03-23 14:00:00,23.65,23.69,23.65,23.67,2400.0,14.5001,14.5246,14.5001,14.5124,2400.0
2009-03-23 14:05:00,23.68,23.69,23.67,23.69,1500.0,14.5185,14.5246,14.5124,14.5246,1500.0
2009-03-23 14:10:00,23.67,23.69,23.62,23.63,3600.0,14.5124,14.5246,14.4817,14.4878,3600.0
2009-03-23 14:15:00,23.63,23.66,23.63,23.65,2000.0,14.4878,14.5062,14.4878,14.5001,2000.0
2009-03-23 14:20:00,23.67,23.68,23.67,23.68,1600.0,14.5124,14.5185,14.5124,14.5185,1600.0
2009-03-23 14:25:00,23.71,23.74,23.7,23.73,7800.0,14.5369,14.5553,14.5308,14.5492,7800.0
2009-03-23 14:30:00,23.76,23.76,23.74,23.74,18500.0,14.5675,14.5675,14.5553,14.5553,18500.0
2009-03-23 14:35:00,23.73,23.76,23.72,23.72,9000.0,14.5492,14.5675,14.543,14.543,9000.0
2009-03-23 14:40:00,23.73,23.75,23.69,23.72,8000.0,14.5492,14.5614,14.5246,14.543,8000.0
2009-03-23 14:45:00,23.72,23.81,23.72,23.81,32500.0,14.543,14.5982,14.543,14.5982,32500.0
2009-03-23 14:50:00,23.82,23.87,23.82,23.84,24600.0,14.6043,14.635,14.6043,14.6166,24600.0
2009-03-23 14:55:00,23.85,23.88,23.83,23.87,5800.0,14.6227,14.6411,14.6105,14.635,5800.0
2009-03-23 15:00:00,23.84,23.86,23.81,23.86,5300.0,14.6166,14.6289,14.5982,14.6289,5300.0
2009-03-23 15:05:00,23.87,23.87,23.83,23.85,3700.0,14.635,14.635,14.6105,14.6227,3700.0
2009-03-23 15:10:00,23.83,23.89,23.83,23.89,8100.0,14.6105,14.6473,14.6105,14.6473,8100.0
2009-03-23 15:15:00,23.89,23.93,23.88,23.93,6400.0,14.6473,14.6718,14.6411,14.6718,6400.0
2009-03-23 15:20:00,23.91,23.92,23.87,23.89,15800.0,14.6595,14.6656,14.635,14.6473,15800.0
2009-03-23 15:25:00,23.9,23.93,23.87,23.93,8000.0,14.6534,14.6718,14.635,14.6718,8000.0
2009-03-23 15:30:00,23.94,23.96,23.92,23.94,6700.0,14.6779,14.6902,14.6656,14.6779,6700.0
2009-03-23 15:35:00,23.93,23.98,23.9,23.97,5100.0,14.6718,14.7024,14.6534,14.6963,5100.0
2009-03-23 15:40:00,24.0,24.06,23.99,24.05,12700.0,14.7147,14.7515,14.7086,14.7454,12700.0
2009-03-23 15:45:00,24.06,24.09,24.05,24.09,45300.0,14.7515,14.7699,14.7454,14.7699,45300.0
2009-03-23 15:50:00,24.09,24.14,24.07,24.14,40900.0,14.7699,14.8005,14.7576,14.8005,40900.0
2009-03-23 15:55:00,24.13,24.15,24.07,24.1,58000.0,14.7944,14.8067,14.7576,14.776,58000.0
2009-03-24 09:30:00,23.51,24.85,23.45,23.54,18000.0,14.4143,15.2358,14.3775,14.4327,18000.0
2009-03-24 09:35:00,23.47,23.52,23.47,23.5,6600.0,14.3897,14.4204,14.3897,14.4081,6600.0
2009-03-24 09:40:00,23.51,23.52,23.47,23.51,20200.0,14.4143,14.4204,14.3897,14.4143,20200.0
2009-03-24 09:45:00,23.51,23.51,23.45,23.47,7500.0,14.4143,14.4143,14.3775,14.3897,7500.0
2009-03-24 09:50:00,23.48,23.51,23.47,23.51,4000.0,14.3959,14.4143,14.3897,14.4143,4000.0
2009-03-24 09:55:00,23.51,23.54,23.49,23.54,19000.0,14.4143,14.4327,14.402,14.4327,19000.0
2009-03-24 10:00:00,23.59,23.67,23.59,23.66,8600.0,14.4633,14.5124,14.4633,14.5062,8600.0
2009-03-24 10:05:00,23.65,23.68,23.62,23.62,6800.0,14.5001,14.5185,14.4817,14.4817,6800.0
2009-03-24 10:10:00,23.6,23.63,23.56,23.59,26500.0,14.4695,14.4878,14.4449,14.4633,26500.0
2009-03-24 10:15:00,23.57,23.59,23.54,23.54,22100.0,14.4511,14.4633,14.4327,14.4327,22100.0
2009-03-24 10:20:00,23.52,23.53,23.49,23.51,7800.0,14.4204,14.4265,14.402,14.4143,7800.0
2009-03-24 10:25:00,23.53,23.57,23.51,23.51,4700.0,14.4265,14.4511,14.4143,14.4143,4700.0
2009-03-24 10:30:00,23.49,23.5,23.47,23.49,20400.0,14.402,14.4081,14.3897,14.402,20400.0
2009-03-24 10:35:00,23.5,23.5,23.43,23.46,11900.0,14.4081,14.4081,14.3652,14.3836,11900.0
2009-03-24 10:40:00,23.48,23.52,23.47,23.5,13000.0,14.3959,14.4204,14.3897,14.4081,13000.0
2009-03-24 10:45:00,23.47,23.51,23.44,23.51,38500.0,14.3897,14.4143,14.3714,14.4143,38500.0
2009-03-24 10:50:00,23.51,23.54,23.51,23.53,14200.0,14.4143,14.4327,14.4143,14.4265,14200.0
2009-03-24 10:55:00,23.53,23.53,23.47,23.49,4900.0,14.4265,14.4265,14.3897,14.402,4900.0
2009-03-24 11:00:00,23.45,23.51,23.44,23.51,3400.0,14.3775,14.4143,14.3714,14.4143,3400.0
2009-03-24 11:05:00,23.51,23.56,23.51,23.55,18600.0,14.4143,14.4449,14.4143,14.4388,18600.0
2009-03-24 11:10:00,23.55,23.58,23.55,23.58,51700.0,14.4388,14.4572,14.4388,14.4572,51700.0
2009-03-24 11:15:00,23.58,23.58,23.53,23.53,3700.0,14.4572,14.4572,14.4265,14.4265,3700.0
2009-03-24 11:20:00,23.52,23.59,23.52,23.59,7500.0,14.4204,14.4633,14.4204,14.4633,7500.0
2009-03-24 11:25:00,23.6,23.62,23.6,23.6,5200.0,14.4695,14.4817,14.4695,14.4695,5200.0
2009-03-24 11:30:00,23.62,23.62,23.6,23.6,2500.0,14.4817,14.4817,14.4695,14.4695,2500.0
2009-03-24 11:35:00,23.59,23.64,23.59,23.64,6400.0,14.4633,14.494,14.4633,14.494,6400.0
2009-03-24 11:40:00,23.64,23.64,23.62,23.64,5500.0,14.494,14.494,14.4817,14.494,5500.0
2009-03-24 11:45:00,23.63,23.63,23.61,23.62,2200.0,14.4878,14.4878,14.4756,14.4817,2200.0
2009-03-24 11:50:00,23.62,23.62,23.57,23.58,3300.0,14.4817,14.4817,14.4511,14.4572,3300.0
2009-03-24 11:55:00,23.59,23.6,23.54,23.57,29200.0,14.4633,14.4695,14.4327,14.4511,29200.0
2009-03-24 12:00:00,23.57,23.57,23.55,23.56,28600.0,14.4511,14.4511,14.4388,14.4449,28600.0
2009-03-24 12:05:00,23.54,23.58,23.54,23.55,27200.0,14.4327,14.4572,14.4327,14.4388,27200.0
2009-03-24 12:10:00,23.55,23.63,23.55,23.62,52900.0,14.4388,14.4878,14.4388,14.4817,52900.0
2009-03-24 12:15:00,23.61,23.65,23.61,23.62,47900.0,14.4756,14.5001,14.4756,14.4817,47900.0
2009-03-24 12:20:00,23.62,23.64,23.61,23.63,14800.0,14.4817,14.494,14.4756,14.4878,14800.0
2009-03-24 12:25:00,23.64,23.69,23.63,23.69,23000.0,14.494,14.5246,14.4878,14.5246,23000.0
2009-03-24 12:30:00,23.68,23.72,23.67,23.67,18300.0,14.5185,14.543,14.5124,14.5124,18300.0
2009-03-24 12:35:00,23.67,23.67,23.64,23.65,10200.0,14.5124,14.5124,14.494,14.5001,10200.0
2009-03-24 12:40:00,23.65,23.65,23.65,23.65,0.0,14.5001,14.5001,14.5001,14.5001,0.0
2009-03-24 12:45:00,23.62,23.67,23.62,23.67,2900.0,14.4817,14.5124,14.4817,14.5124,2900.0
2009-03-24 12:50:00,23.7,23.77,23.7,23.77,8500.0,14.5308,14.5737,14.5308,14.5737,8500.0
2009-03-24 12:55:00,23.76,23.78,23.74,23.77,10500.0,14.5675,14.5798,14.5553,14.5737,10500.0
2009-03-24 13:00:00,23.76,23.76,23.73,23.73,2000.0,14.5675,14.5675,14.5492,14.5492,2000.0
2009-03-24 13:05:00,23.75,23.77,23.75,23.77,2300.0,14.5614,14.5737,14.5614,14.5737,2300.0
2009-03-24 13:10:00,23.77,23.77,23.72,23.76,6700.0,14.5737,14.5737,14.543,14.5675,6700.0
2009-03-24 13:15:00,23.75,23.78,23.73,23.78,4300.0,14.5614,14.5798,14.5492,14.5798,4300.0
2009-03-24 13:20:00,23.77,23.81,23.77,23.79,4000.0,14.5737,14.5982,14.5737,14.5859,4000.0
2009-03-24 13:25:00,23.82,23.84,23.77,23.77,14300.0,14.6043,14.6166,14.5737,14.5737,14300.0
2009-03-24 13:30:00,23.77,23.77,23.69,23.69,17800.0,14.5737,14.5737,14.5246,14.5246,17800.0
2009-03-24 13:35:00,23.69,23.7,23.68,23.68,6400.0,14.5246,14.5308,14.5185,14.5185,6400.0
2009-03-24 13:40:00,23.68,23.68,23.68,23.68,200.0,14.5185,14.5185,14.5185,14.5185,200.0
2009-03-24 13:45:00,23.7,23.71,23.67,23.67,2800.0,14.5308,14.5369,14.5124,14.5124,2800.0
2009-03-24 13:50:00,23.67,23.67,23.64,23.66,4200.0,14.5124,14.5124,14.494,14.5062,4200.0
2009-03-24 13:55:00,23.65,23.66,23.63,23.66,3300.0,14.5001,14.5062,14.4878,14.5062,3300.0
2009-03-24 14:00:00,23.65,23.66,23.62,23.64,5100.0,14.5001,14.5062,14.4817,14.494,5100.0
2009-03-24 14:05:00,23.65,23.7,23.65,23.7,3600.0,14.5001,14.5308,14.5001,14.5308,3600.0
2009-03-24 14:10:00,23.71,23.71,23.68,23.69,3800.0,14.5369,14.5369,14.5185,14.5246,3800.0
2009-03-24 14:15:00,23.67,23.72,23.66,23.71,5100.0,14.5124,14.543,14.5062,14.5369,5100.0
2009-03-24 14:20:00,23.73,23.75,23.68,23.71,23900.0,14.5492,14.5614,14.5185,14.5369,23900.0
2009-03-24 14:25:00,23.71,23.71,23.62,23.62,10000.0,14.5369,14.5369,14.4817,14.4817,10000.0
2009-03-24 14:30:00,23.65,23.68,23.64,23.64,21400.0,14.5001,14.5185,14.494,14.494,21400.0
2009-03-24 14:35:00,23.64,23.68,23.64,23.66,12400.0,14.494,14.5185,14.494,14.5062,12400.0
2009-03-24 14:40:00,23.67,23.7,23.67,23.7,7600.0,14.5124,14.5308,14.5124,14.5308,7600.0
2009-03-24 14:45:00,23.69,23.73,23.67,23.67,8200.0,14.5246,14.5492,14.5124,14.5124,8200.0
2009-03-24 14:50:00,23.69,23.71,23.61,23.62,14500.0,14.5246,14.5369,14.4756,14.4817,14500.0
2009-03-24 14:55:00,23.6,23.62,23.6,23.62,3700.0,14.4695,14.4817,14.4695,14.4817,3700.0
2009-03-24 15:00:00,23.63,23.66,23.6,23.6,4600.0,14.4878,14.5062,14.4695,14.4695,4600.0
2009-03-24 15:05:00,23.58,23.6,23.53,23.54,6500.0,14.4572,14.4695,14.4265,14.4327,6500.0
2009-03-24 15:10:00,23.56,23.58,23.56,23.56,10000.0,14.4449,14.4572,14.4449,14.4449,10000.0
2009-03-24 15:15:00,23.56,23.61,23.56,23.6,18400.0,14.4449,14.4756,14.4449,14.4695,18400.0
2009-03-24 15:20:00,23.59,23.61,23.56,23.58,14700.0,14.4633,14.4756,14.4449,14.4572,14700.0
2009-03-24 15:25:00,23.56,23.58,23.53,23.58,18700.0,14.4449,14.4572,14.4265,14.4572,18700.0
2009-03-24 15:30:00,23.59,23.6,23.5,23.53,23000.0,14.4633,14.4695,14.4081,14.4265,23000.0
2009-03-24 15:35:00,23.53,23.59,23.52,23.57,17900.0,14.4265,14.4633,14.4204,14.4511,17900.0
2009-03-24 15:40:00,23.54,23.56,23.47,23.47,8800.0,14.4327,14.4449,14.3897,14.3897,8800.0
2009-03-24 15:45:00,23.48,23.5,23.43,23.43,26600.0,14.3959,14.4081,14.3652,14.3652,26600.0
2009-03-24 15:50:00,23.43,23.45,23.37,23.37,22000.0,14.3652,14.3775,14.3284,14.3284,22000.0
2009-03-24 15:55:00,23.38,23.39,23.34,23.34,44700.0,14.3346,14.3407,14.31,14.31,44700.0
2009-03-25 09:30:00,23.53,23.63,23.53,23.61,15700.0,14.4265,14.4878,14.4265,14.4756,15700.0
2009-03-25 09:35:00,23.56,23.61,23.56,23.6,1500.0,14.4449,14.4756,14.4449,14.4695,1500.0
2009-03-25 09:40:00,23.62,23.67,23.62,23.67,7200.0,14.4817,14.5124,14.4817,14.5124,7200.0
2009-03-25 09:45:00,23.66,23.67,23.63,23.66,7600.0,14.5062,14.5124,14.4878,14.5062,7600.0
2009-03-25 09:50:00,23.66,23.7,23.66,23.67,5000.0,14.5062,14.5308,14.5062,14.5124,5000.0
2009-03-25 09:55:00,23.67,23.87,23.67,23.86,26800.0,14.5124,14.635,14.5124,14.6289,26800.0
2009-03-25 10:00:00,23.89,24.07,23.89,24.07,39800.0,14.6473,14.7576,14.6473,14.7576,39800.0
2009-03-25 10:05:00,24.06,24.09,24.02,24.07,18800.0,14.7515,14.7699,14.727,14.7576,18800.0
2009-03-25 10:10:00,24.08,24.08,23.94,23.94,24000.0,14.7637,14.7637,14.6779,14.6779,24000.0
2009-03-25 10:15:00,23.93,23.96,23.9,23.94,23700.0,14.6718,14.6902,14.6534,14.6779,23700.0
2009-03-25 10:20:00,23.94,23.94,23.88,23.89,2900.0,14.6779,14.6779,14.6411,14.6473,2900.0
2009-03-25 10:25:00,23.9,23.91,23.85,23.87,7100.0,14.6534,14.6595,14.6227,14.635,7100.0
2009-03-25 10:30:00,23.86,23.89,23.86,23.89,7700.0,14.6289,14.6473,14.6289,14.6473,7700.0
2009-03-25 10:35:00,23.95,24.01,23.95,24.01,1500.0,14.684,14.7208,14.684,14.7208,1500.0
2009-03-25 10:40:00,23.97,23.97,23.93,23.95,1300.0,14.6963,14.6963,14.6718,14.684,1300.0
2009-03-25 10:45:00,23.95,23.98,23.92,23.93,4100.0,14.684,14.7024,14.6656,14.6718,4100.0
2009-03-25 10:50:00,23.93,23.93,23.9,23.92,46900.0,14.6718,14.6718,14.6534,14.6656,46900.0
2009-03-25 10:55:00,23.92,23.94,23.86,23.86,5800.0,14.6656,14.6779,14.6289,14.6289,5800.0
2009-03-25 11:00:00,23.87,23.9,23.87,23.9,11500.0,14.635,14.6534,14.635,14.6534,11500.0
2009-03-25 11:05:00,23.9,23.94,23.87,23.94,9200.0,14.6534,14.6779,14.635,14.6779,9200.0
2009-03-25 11:10:00,23.94,23.94,23.9,23.9,3000.0,14.6779,14.6779,14.6534,14.6534,3000.0
2009-03-25 11:15:00,23.89,23.9,23.87,23.88,11300.0,14.6473,14.6534,14.635,14.6411,11300.0
2009-03-25 11:20:00,23.87,23.9,23.85,23.9,9000.0,14.635,14.6534,14.6227,14.6534,9000.0
2009-03-25 11:25:00,23.88,23.92,23.88,23.91,6600.0,14.6411,14.6656,14.6411,14.6595,6600.0
2009-03-25 11:30:00,23.93,23.93,23.89,23.89,10300.0,14.6718,14.6718,14.6473,14.6473,10300.0
2009-03-25 11:35:00,23.89,23.9,23.86,23.89,16700.0,14.6473,14.6534,14.6289,14.6473,16700.0
2009-03-25 11:40:00,23.88,23.91,23.87,23.91,86300.0,14.6411,14.6595,14.635,14.6595,86300.0
2009-03-25 11:45:00,23.92,23.96,23.92,23.96,15600.0,14.6656,14.6902,14.6656,14.6902,15600.0
2009-03-25 11:50:00,23.93,23.94,23.93,23.94,2500.0,14.6718,14.6779,14.6718,14.6779,2500.0
2009-03-25 11:55:00,23.93,23.94,23.88,23.89,11300.0,14.6718,14.6779,14.6411,14.6473,11300.0
2009-03-25 12:00:00,23.89,23.95,23.88,23.93,13300.0,14.6473,14.684,14.6411,14.6718,13300.0
2009-03-25 12:05:00,23.92,23.98,23.92,23.93,9600.0,14.6656,14.7024,14.6656,14.6718,9600.0
2009-03-25 12:10:00,23.91,23.94,23.9,23.92,4600.0,14.6595,14.6779,14.6534,14.6656,4600.0
2009-03-25 12:15:00,23.91,23.91,23.83,23.83,14400.0,14.6595,14.6595,14.6105,14.6105,14400.0
2009-03-25 12:20:00,23.83,23.85,23.77,23.78,10000.0,14.6105,14.6227,14.5737,14.5798,10000.0
2009-03-25 12:25:00,23.79,23.79,23.75,23.79,5300.0,14.5859,14.5859,14.5614,14.5859,5300.0
2009-03-25 12:30:00,23.83,23.83,23.78,23.8,11200.0,14.6105,14.6105,14.5798,14.5921,11200.0
2009-03-25 12:35:00,23.84,23.87,23.79,23.82,5500.0,14.6166,14.635,14.5859,14.6043,5500.0
2009-03-25 12:40:00,23.84,23.84,23.81,23.84,5900.0,14.6166,14.6166,14.5982,14.6166,5900.0
2009-03-25 12:45:00,23.82,23.83,23.79,23.83,3600.0,14.6043,14.6105,14.5859,14.6105,3600.0
2009-03-25 12:50:00,23.78,23.8,23.77,23.78,4200.0,14.5798,14.5921,14.5737,14.5798,4200.0
2009-03-25 12:55:00,23.78,23.81,23.78,23.81,1700.0,14.5798,14.5982,14.5798,14.5982,1700.0
2009-03-25 13:00:00,23.84,23.84,23.78,23.81,9000.0,14.6166,14.6166,14.5798,14.5982,9000.0
2009-03-25 13:05:00,23.8,23.83,23.78,23.82,5400.0,14.5921,14.6105,14.5798,14.6043,5400.0
2009-03-25 13:10:00,23.82,23.82,23.77,23.77,3200.0,14.6043,14.6043,14.5737,14.5737,3200.0
2009-03-25 13:15:00,23.76,23.81,23.75,23.77,17100.0,14.5675,14.5982,14.5614,14.5737,17100.0
2009-03-25 13:20:00,23.78,23.79,23.75,23.77,2200.0,14.5798,14.5859,14.5614,14.5737,2200.0
2009-03-25 13:25:00,23.76,23.76,23.68,23.68,31700.0,14.5675,14.5675,14.5185,14.5185,31700.0
2009-03-25 13:30:00,23.69,23.69,23.67,23.68,6300.0,14.5246,14.5246,14.5124,14.5185,6300.0
2009-03-25 13:35:00,23.67,23.67,23.62,23.63,4000.0,14.5124,14.5124,14.4817,14.4878,4000.0
2009-03-25 13:40:00,23.61,23.63,23.58,23.59,13300.0,14.4756,14.4878,14.4572,14.4633,13300.0
2009-03-25 13:45:00,23.59,23.61,23.59,23.61,4400.0,14.4633,14.4756,14.4633,14.4756,4400.0
2009-03-25 13:50:00,23.59,23.66,23.58,23.66,5700.0,14.4633,14.5062,14.4572,14.5062,5700.0
2009-03-25 13:55:00,23.65,23.65,23.58,23.58,4100.0,14.5001,14.5001,14.4572,14.4572,4100.0
2009-03-25 14:00:00,23.59,23.59,23.51,23.51,2500.0,14.4633,14.4633,14.4143,14.4143,2500.0
2009-03-25 14:05:00,23.5,23.52,23.43,23.45,10300.0,14.4081,14.4204,14.3652,14.3775,10300.0
2009-03-25 14:10:00,23.48,23.55,23.48,23.51,4300.0,14.3959,14.4388,14.3959,14.4143,4300.0
2009-03-25 14:15:00,23.51,23.53,23.46,23.5,18000.0,14.4143,14.4265,14.3836,14.4081,18000.0
2009-03-25 14:20:00,23.47,23.53,23.47,23.52,13300.0,14.3897,14.4265,14.3897,14.4204,13300.0
2009-03-25 14:25:00,23.52,23.55,23.48,23.48,19700.0,14.4204,14.4388,14.3959,14.3959,19700.0
2009-03-25 14:30:00,23.47,23.49,23.44,23.44,9100.0,14.3897,14.402,14.3714,14.3714,9100.0
2009-03-25 14:35:00,23.44,23.46,23.4,23.4,6700.0,14.3714,14.3836,14.3468,14.3468,6700.0
2009-03-25 14:40:00,23.4,23.41,23.33,23.33,6200.0,14.3468,14.353,14.3039,14.3039,6200.0
2009-03-25 14:45:00,23.33,23.34,23.28,23.34,30300.0,14.3039,14.31,14.2733,14.31,30300.0
2009-03-25 14:50:00,23.34,23.34,23.3,23.33,5400.0,14.31,14.31,14.2855,14.3039,5400.0
2009-03-25 14:55:00,23.37,23.37,23.3,23.3,3200.0,14.3284,14.3284,14.2855,14.2855,3200.0
2009-03-25 15:00:00,23.3,23.31,23.26,23.28,6100.0,14.2855,14.2916,14.261,14.2733,6100.0
2009-03-25 15:05:00,23.28,23.35,23.28,23.34,8900.0,14.2733,14.3162,14.2733,14.31,8900.0
2009-03-25 15:10:00,23.33,23.36,23.32,23.35,10800.0,14.3039,14.3223,14.2978,14.3162,10800.0
2009-03-25 15:15:00,23.33,23.4,23.33,23.4,6600.0,14.3039,14.3468,14.3039,14.3468,6600.0
2009-03-25 15:20:00,23.4,23.45,23.4,23.44,11300.0,14.3468,14.3775,14.3468,14.3714,11300.0
2009-03-25 15:25:00,23.44,23.48,23.43,23.47,7700.0,14.3714,14.3959,14.3652,14.3897,7700.0
2009-03-25 15:30:00,23.49,23.52,23.47,23.48,5900.0,14.402,14.4204,14.3897,14.3959,5900.0
2009-03-25 15:35:00,23.48,23.53,23.47,23.48,17900.0,14.3959,14.4265,14.3897,14.3959,17900.0
2009-03-25 15:40:00,23.46,23.55,23.45,23.54,23500.0,14.3836,14.4388,14.3775,14.4327,23500.0
2009-03-25 15:45:00,23.57,23.6,23.54,23.56,31200.0,14.4511,14.4695,14.4327,14.4449,31200.0
2009-03-25 15:50:00,23.54,23.63,23.54,23.63,27200.0,14.4327,14.4878,14.4327,14.4878,27200.0
2009-03-25 15:55:00,23.63,23.8,23.63,23.73,29600.0,14.4878,14.5921,14.4878,14.5492,29600.0
2009-03-26 09:30:00,23.97,23.97,23.9,23.97,35300.0,14.6963,14.6963,14.6534,14.6963,35300.0
2009-03-26 09:35:00,23.92,24.02,23.91,23.97,14800.0,14.6656,14.727,14.6595,14.6963,14800.0
2009-03-26 09:40:00,23.97,24.05,23.97,24.05,9800.0,14.6963,14.7454,14.6963,14.7454,9800.0
2009-03-26 09:45:00,24.05,24.05,23.94,23.94,4400.0,14.7454,14.7454,14.6779,14.6779,4400.0
2009-03-26 09:50:00,23.92,23.94,23.85,23.85,7500.0,14.6656,14.6779,14.6227,14.6227,7500.0
2009-03-26 09:55:00,23.85,23.85,23.81,23.83,11900.0,14.6227,14.6227,14.5982,14.6105,11900.0
2009-03-26 10:00:00,23.85,23.89,23.83,23.83,14500.0,14.6227,14.6473,14.6105,14.6105,14500.0
2009-03-26 10:05:00,23.87,23.91,23.85,23.85,6700.0,14.635,14.6595,14.6227,14.6227,6700.0
2009-03-26 10:10:00,23.84,23.84,23.7,23.73,13700.0,14.6166,14.6166,14.5308,14.5492,13700.0
2009-03-26 10:15:00,23.73,23.8,23.73,23.79,8300.0,14.5492,14.5921,14.5492,14.5859,8300.0
2009-03-26 10:20:00,23.8,23.8,23.76,23.78,5100.0,14.5921,14.5921,14.5675,14.5798,5100.0
2009-03-26 10:25:00,23.78,23.78,23.73,23.73,7500.0,14.5798,14.5798,14.5492,14.5492,7500.0
2009-03-26 10:30:00,23.74,23.8,23.73,23.79,25600.0,14.5553,14.5921,14.5492,14.5859,25600.0
2009-03-26 10:35:00,23.79,23.86,23.79,23.83,14800.0,14.5859,14.6289,14.5859,14.6105,14800.0
2009-03-26 10:40:00,23.85,23.88,23.84,23.86,8300.0,14.6227,14.6411,14.6166,14.6289,8300.0
2009-03-26 10:45:00,23.85,23.86,23.8,23.8,6300.0,14.6227,14.6289,14.5921,14.5921,6300.0
2009-03-26 10:50:00,23.8,23.8,23.77,23.77,1800.0,14.5921,14.5921,14.5737,14.5737,1800.0
2009-03-26 10:55:00,23.78,23.8,23.76,23.79,5100.0,14.5798,14.5921,14.5675,14.5859,5100.0
2009-03-26 11:00:00,23.82,23.87,23.82,23.87,7100.0,14.6043,14.635,14.6043,14.635,7100.0
2009-03-26 11:05:00,23.87,23.92,23.86,23.91,3200.0,14.635,14.6656,14.6289,14.6595,3200.0
2009-03-26 11:10:00,23.87,23.9,23.87,23.9,6500.0,14.635,14.6534,14.635,14.6534,6500.0
2009-03-26 11:15:00,23.89,23.91,23.86,23.86,2700.0,14.6473,14.6595,14.6289,14.6289,2700.0
2009-03-26 11:20:00,23.88,23.91,23.88,23.9,5000.0,14.6411,14.6595,14.6411,14.6534,5000.0
2009-03-26 11:25:00,23.91,23.93,23.84,23.86,18900.0,14.6595,14.6718,14.6166,14.6289,18900.0
2009-03-26 11:30:00,23.86,23.93,23.85,23.91,92600.0,14.6289,14.6718,14.6227,14.6595,92600.0
2009-03-26 11:35:00,23.91,23.94,23.9,23.93,20000.0,14.6595,14.6779,14.6534,14.6718,20000.0
2009-03-26 11:40:00,23.94,23.94,23.9,23.93,5900.0,14.6779,14.6779,14.6534,14.6718,5900.0
2009-03-26 11:45:00,23.93,23.93,23.9,23.91,41600.0,14.6718,14.6718,14.6534,14.6595,41600.0
2009-03-26 11:50:00,23.91,23.91,23.83,23.85,128900.0,14.6595,14.6595,14.6105,14.6227,128900.0
2009-03-26 11:55:00,23.85,23.9,23.84,23.9,15600.0,14.6227,14.6534,14.6166,14.6534,15600.0
2009-03-26 12:00:00,23.88,23.92,23.87,23.92,4500.0,14.6411,14.6656,14.635,14.6656,4500.0
2009-03-26 12:05:00,23.94,23.96,23.92,23.95,8700.0,14.6779,14.6902,14.6656,14.684,8700.0
2009-03-26 12:10:00,23.94,23.94,23.91,23.93,6400.0,14.6779,14.6779,14.6595,14.6718,6400.0
2009-03-26 12:15:00,23.92,23.98,23.9,23.98,27600.0,14.6656,14.7024,14.6534,14.7024,27600.0
2009-03-26 12:20:00,23.98,23.99,23.96,23.99,56700.0,14.7024,14.7086,14.6902,14.7086,56700.0
2009-03-26 12:25:00,23.98,24.01,23.97,24.01,8500.0,14.7024,14.7208,14.6963,14.7208,8500.0
2009-03-26 12:30:00,24.0,24.01,23.97,23.99,15300.0,14.7147,14.7208,14.6963,14.7086,15300.0
2009-03-26 12:35:00,24.01,24.01,23.97,24.01,7600.0,14.7208,14.7208,14.6963,14.7208,7600.0
2009-03-26 12:40:00,24.0,24.0,23.93,23.93,5400.0,14.7147,14.7147,14.6718,14.6718,5400.0
2009-03-26 12:45:00,23.93,23.96,23.93,23.95,3300.0,14.6718,14.6902,14.6718,14.684,3300.0
2009-03-26 12:50:00,23.95,23.95,23.92,23.93,4200.0,14.684,14.684,14.6656,14.6718,4200.0
2009-03-26 12:55:00,23.91,23.93,23.9,23.92,11500.0,14.6595,14.6718,14.6534,14.6656,11500.0
2009-03-26 13:00:00,23.92,24.06,23.92,24.02,18200.0,14.6656,14.7515,14.6656,14.727,18200.0
2009-03-26 13:05:00,24.04,24.04,24.03,24.03,1600.0,14.7392,14.7392,14.7331,14.7331,1600.0
2009-03-26 13:10:00,24.11,24.13,24.09,24.1,6000.0,14.7821,14.7944,14.7699,14.776,6000.0
2009-03-26 13:15:00,24.11,24.14,24.11,24.13,6300.0,14.7821,14.8005,14.7821,14.7944,6300.0
2009-03-26 13:20:00,24.14,24.21,24.12,24.16,20400.0,14.8005,14.8434,14.7883,14.8128,20400.0
2009-03-26 13:25:00,24.18,24.19,24.15,24.16,4500.0,14.8251,14.8312,14.8067,14.8128,4500.0
2009-03-26 13:30:00,24.18,24.2,24.15,24.16,4200.0,14.8251,14.8373,14.8067,14.8128,4200.0
2009-03-26 13:35:00,24.15,24.15,24.08,24.1,5100.0,14.8067,14.8067,14.7637,14.776,5100.0
2009-03-26 13:40:00,24.08,24.09,24.05,24.05,4600.0,14.7637,14.7699,14.7454,14.7454,4600.0
2009-03-26 13:45:00,24.07,24.08,24.05,24.06,9200.0,14.7576,14.7637,14.7454,14.7515,9200.0
2009-03-26 13:50:00,24.06,24.12,24.06,24.06,14900.0,14.7515,14.7883,14.7515,14.7515,14900.0
2009-03-26 13:55:00,24.05,24.07,24.05,24.05,10600.0,14.7454,14.7576,14.7454,14.7454,10600.0
2009-03-26 14:00:00,24.05,24.12,24.05,24.12,16400.0,14.7454,14.7883,14.7454,14.7883,16400.0
2009-03-26 14:05:00,24.12,24.14,24.09,24.1,14900.0,14.7883,14.8005,14.7699,14.776,14900.0
2009-03-26 14:10:00,24.09,24.11,24.08,24.1,24200.0,14.7699,14.7821,14.7637,14.776,24200.0
2009-03-26 14:15:00,24.09,24.09,24.05,24.08,23500.0,14.7699,14.7699,14.7454,14.7637,23500.0
2009-03-26 14:20:00,24.09,24.11,24.09,24.1,31200.0,14.7699,14.7821,14.7699,14.776,31200.0
2009-03-26 14:25:00,24.11,24.11,24.01,24.01,32600.0,14.7821,14.7821,14.7208,14.7208,32600.0
2009-03-26 14:30:00,24.01,24.01,23.99,24.0,10200.0,14.7208,14.7208,14.7086,14.7147,10200.0
2009-03-26 14:35:00,23.99,24.05,23.98,24.01,11300.0,14.7086,14.7454,14.7024,14.7208,11300.0
2009-03-26 14:40:00,24.02,24.03,24.01,24.01,4500.0,14.727,14.7331,14.7208,14.7208,4500.0
2009-03-26 14:45:00,24.0,24.07,23.98,24.02,69300.0,14.7147,14.7576,14.7024,14.727,69300.0
2009-03-26 14:50:00,24.0,24.0,23.93,23.95,14200.0,14.7147,14.7147,14.6718,14.684,14200.0
2009-03-26 14:55:00,23.95,23.99,23.88,23.89,17900.0,14.684,14.7086,14.6411,14.6473,17900.0
2009-03-26 15:00:00,23.89,23.93,23.89,23.93,4900.0,14.6473,14.6718,14.6473,14.6718,4900.0
2009-03-26 15:05:00,23.94,24.0,23.91,23.98,17800.0,14.6779,14.7147,14.6595,14.7024,17800.0
2009-03-26 15:10:00,23.99,24.01,23.95,23.96,10500.0,14.7086,14.7208,14.684,14.6902,10500.0
2009-03-26 15:15:00,23.97,23.98,23.9,23.95,27500.0,14.6963,14.7024,14.6534,14.684,27500.0
2009-03-26 15:20:00,23.95,24.06,23.94,24.03,25400.0,14.684,14.7515,14.6779,14.7331,25400.0
2009-03-26 15:25:00,24.02,24.07,24.01,24.06,19200.0,14.727,14.7576,14.7208,14.7515,19200.0
2009-03-26 15:30:00,24.06,24.1,24.02,24.07,38500.0,14.7515,14.776,14.727,14.7576,38500.0
2009-03-26 15:35:00,24.06,24.08,24.03,24.06,38800.0,14.7515,14.7637,14.7331,14.7515,38800.0
2009-03-26 15:40:00,24.08,24.14,24.07,24.11,29600.0,14.7637,14.8005,14.7576,14.7821,29600.0
2009-03-26 15:45:00,24.12,24.13,24.04,24.08,23100.0,14.7883,14.7944,14.7392,14.7637,23100.0
2009-03-26 15:50:00,24.06,24.11,24.01,24.05,35100.0,14.7515,14.7821,14.7208,14.7454,35100.0
2009-03-26 15:55:00,24.05,24.09,24.05,24.05,51000.0,14.7454,14.7699,14.7454,14.7454,51000.0
2009-03-27 09:30:00,23.47,23.47,23.39,23.44,25100.0,14.3897,14.3897,14.3407,14.3714,25100.0
2009-03-27 09:35:00,23.43,23.43,23.38,23.42,18500.0,14.3652,14.3652,14.3346,14.3591,18500.0
2009-03-27 09:40:00,23.43,23.43,23.39,23.4,39200.0,14.3652,14.3652,14.3407,14.3468,39200.0
2009-03-27 09:45:00,23.39,23.42,23.38,23.41,31300.0,14.3407,14.3591,14.3346,14.353,31300.0
2009-03-27 09:50:00,23.4,23.43,23.4,23.43,23600.0,14.3468,14.3652,14.3468,14.3652,23600.0
2009-03-27 09:55:00,23.44,23.46,23.4,23.41,38100.0,14.3714,14.3836,14.3468,14.353,38100.0
2009-03-27 10:00:00,23.4,23.44,23.33,23.34,44700.0,14.3468,14.3714,14.3039,14.31,44700.0
2009-03-27 10:05:00,23.34,23.35,23.27,23.29,23200.0,14.31,14.3162,14.2671,14.2794,23200.0
2009-03-27 10:10:00,23.28,23.33,23.27,23.31,11500.0,14.2733,14.3039,14.2671,14.2916,11500.0
2009-03-27 10:15:00,23.33,23.33,23.27,23.27,13400.0,14.3039,14.3039,14.2671,14.2671,13400.0
2009-03-27 10:20:00,23.29,23.35,23.29,23.34,11000.0,14.2794,14.3162,14.2794,14.31,11000.0
2009-03-27 10:25:00,23.32,23.34,23.31,23.34,5700.0,14.2978,14.31,14.2916,14.31,5700.0
2009-03-27 10:30:00,23.34,23.34,23.29,23.34,16100.0,14.31,14.31,14.2794,14.31,16100.0
2009-03-27 10:35:00,23.34,23.41,23.34,23.39,18200.0,14.31,14.353,14.31,14.3407,18200.0
2009-03-27 10:40:00,23.4,23.42,23.38,23.38,7100.0,14.3468,14.3591,14.3346,14.3346,7100.0
2009-03-27 10:45:00,23.38,23.4,23.35,23.35,15900.0,14.3346,14.3468,14.3162,14.3162,15900.0
2009-03-27 10:50:00,23.36,23.41,23.35,23.4,16200.0,14.3223,14.353,14.3162,14.3468,16200.0
2009-03-27 10:55:00,23.41,23.42,23.38,23.39,4900.0,14.353,14.3591,14.3346,14.3407,4900.0
2009-03-27 11:00:00,23.39,23.39,23.36,23.38,9400.0,14.3407,14.3407,14.3223,14.3346,9400.0
2009-03-27 11:05:00,23.39,23.42,23.39,23.39,23600.0,14.3407,14.3591,14.3407,14.3407,23600.0
2009-03-27 11:10:00,23.39,23.43,23.39,23.43,13700.0,14.3407,14.3652,14.3407,14.3652,13700.0
2009-03-27 11:15:00,23.43,23.43,23.41,23.41,4600.0,14.3652,14.3652,14.353,14.353,4600.0
2009-03-27 11:20:00,23.4,23.45,23.4,23.41,24400.0,14.3468,14.3775,14.3468,14.353,24400.0
2009-03-27 11:25:00,23.41,23.44,23.39,23.39,8500.0,14.353,14.3714,14.3407,14.3407,8500.0
2009-03-27 11:30:00,23.39,23.39,23.36,23.37,7900.0,14.3407,14.3407,14.3223,14.3284,7900.0
2009-03-27 11:35:00,23.39,23.39,23.36,23.36,8600.0,14.3407,14.3407,14.3223,14.3223,8600.0
2009-03-27 11:40:00,23.37,23.39,23.36,23.39,10600.0,14.3284,14.3407,14.3223,14.3407,10600.0
2009-03-27 11:45:00,23.39,23.45,23.39,23.45,3000.0,14.3407,14.3775,14.3407,14.3775,3000.0
2009-03-27 11:50:00,23.45,23.45,23.43,23.43,8900.0,14.3775,14.3775,14.3652,14.3652,8900.0
2009-03-27 11:55:00,23.43,23.43,23.41,23.41,9900.0,14.3652,14.3652,14.353,14.353,9900.0
2009-03-27 12:00:00,23.41,23.48,23.41,23.47,11000.0,14.353,14.3959,14.353,14.3897,11000.0
2009-03-27 12:05:00,23.48,23.49,23.46,23.48,10300.0,14.3959,14.402,14.3836,14.3959,10300.0
2009-03-27 12:10:00,23.47,23.48,23.46,23.48,15100.0,14.3897,14.3959,14.3836,14.3959,15100.0
2009-03-27 12:15:00,23.48,23.48,23.41,23.42,11200.0,14.3959,14.3959,14.353,14.3591,11200.0
2009-03-27 12:20:00,23.42,23.42,23.37,23.37,3000.0,14.3591,14.3591,14.3284,14.3284,3000.0
2009-03-27 12:25:00,23.37,23.37,23.35,23.35,15200.0,14.3284,14.3284,14.3162,14.3162,15200.0
2009-03-27 12:30:00,23.35,23.35,23.33,23.34,18000.0,14.3162,14.3162,14.3039,14.31,18000.0
2009-03-27 12:35:00,23.34,23.35,23.34,23.34,10300.0,14.31,14.3162,14.31,14.31,10300.0
2009-03-27 12:40:00,23.34,23.35,23.33,23.35,10800.0,14.31,14.3162,14.3039,14.3162,10800.0
2009-03-27 12:45:00,23.35,23.38,23.35,23.36,7400.0,14.3162,14.3346,14.3162,14.3223,7400.0
2009-03-27 12:50:00,23.37,23.38,23.33,23.33,7000.0,14.3284,14.3346,14.3039,14.3039,7000.0
2009-03-27 12:55:00,23.33,23.33,23.28,23.3,8500.0,14.3039,14.3039,14.2733,14.2855,8500.0
2009-03-27 13:00:00,23.29,23.3,23.29,23.3,1800.0,14.2794,14.2855,14.2794,14.2855,1800.0
2009-03-27 13:05:00,23.29,23.3,23.28,23.28,7200.0,14.2794,14.2855,14.2733,14.2733,7200.0
2009-03-27 13:10:00,23.27,23.29,23.26,23.28,5300.0,14.2671,14.2794,14.261,14.2733,5300.0
2009-03-27 13:15:00,23.27,23.31,23.27,23.31,10400.0,14.2671,14.2916,14.2671,14.2916,10400.0
2009-03-27 13:20:00,23.3,23.32,23.29,23.3,9500.0,14.2855,14.2978,14.2794,14.2855,9500.0
2009-03-27 13:25:00,23.32,23.33,23.3,23.31,17300.0,14.2978,14.3039,14.2855,14.2916,17300.0
2009-03-27 13:30:00,23.32,23.38,23.29,23.37,13800.0,14.2978,14.3346,14.2794,14.3284,13800.0
2009-03-27 13:35:00,23.34,23.34,23.29,23.3,14000.0,14.31,14.31,14.2794,14.2855,14000.0
2009-03-27 13:40:00,23.3,23.3,23.2,23.23,18100.0,14.2855,14.2855,14.2242,14.2426,18100.0
2009-03-27 13:45:00,23.23,23.26,23.21,23.24,20000.0,14.2426,14.261,14.2303,14.2487,20000.0
2009-03-27 13:50:00,23.24,23.24,23.21,23.21,5500.0,14.2487,14.2487,14.2303,14.2303,5500.0
2009-03-27 13:55:00,23.19,23.24,23.19,23.24,28300.0,14.2181,14.2487,14.2181,14.2487,28300.0
2009-03-27 14:00:00,23.24,23.25,23.21,23.24,19600.0,14.2487,14.2549,14.2303,14.2487,19600.0
2009-03-27 14:05:00,23.26,23.28,23.25,23.27,19600.0,14.261,14.2733,14.2549,14.2671,19600.0
2009-03-27 14:10:00,23.25,23.29,23.24,23.28,12800.0,14.2549,14.2794,14.2487,14.2733,12800.0
2009-03-27 14:15:00,23.28,23.29,23.25,23.29,17600.0,14.2733,14.2794,14.2549,14.2794,17600.0
2009-03-27 14:20:00,23.3,23.33,23.27,23.3,29900.0,14.2855,14.3039,14.2671,14.2855,29900.0
2009-03-27 14:25:00,23.32,23.33,23.31,23.31,6400.0,14.2978,14.3039,14.2916,14.2916,6400.0
2009-03-27 14:30:00,23.32,23.32,23.27,23.31,18900.0,14.2978,14.2978,14.2671,14.2916,18900.0
2009-03-27 14:35:00,23.32,23.33,23.29,23.29,18200.0,14.2978,14.3039,14.2794,14.2794,18200.0
2009-03-27 14:40:00,23.3,23.34,23.3,23.3,8800.0,14.2855,14.31,14.2855,14.2855,8800.0
2009-03-27 14:45:00,23.3,23.31,23.27,23.29,34400.0,14.2855,14.2916,14.2671,14.2794,34400.0
2009-03-27 14:50:00,23.29,23.3,23.26,23.3,8800.0,14.2794,14.2855,14.261,14.2855,8800.0
2009-03-27 14:55:00,23.3,23.36,23.29,23.35,27300.0,14.2855,14.3223,14.2794,14.3162,27300.0
2009-03-27 15:00:00,23.36,23.44,23.36,23.4,24500.0,14.3223,14.3714,14.3223,14.3468,24500.0
2009-03-27 15:05:00,23.38,23.4,23.37,23.38,8300.0,14.3346,14.3468,14.3284,14.3346,8300.0
2009-03-27 15:10:00,23.38,23.4,23.34,23.34,13300.0,14.3346,14.3468,14.31,14.31,13300.0
2009-03-27 15:15:00,23.34,23.39,23.34,23.39,17800.0,14.31,14.3407,14.31,14.3407,17800.0
2009-03-27 15:20:00,23.38,23.39,23.35,23.37,44500.0,14.3346,14.3407,14.3162,14.3284,44500.0
2009-03-27 15:25:00,23.38,23.38,23.3,23.31,21500.0,14.3346,14.3346,14.2855,14.2916,21500.0
2009-03-27 15:30:00,23.3,23.36,23.3,23.3,36500.0,14.2855,14.3223,14.2855,14.2855,36500.0
2009-03-27 15:35:00,23.3,23.3,23.24,23.27,22500.0,14.2855,14.2855,14.2487,14.2671,22500.0
2009-03-27 15:40:00,23.26,23.33,23.23,23.29,51000.0,14.261,14.3039,14.2426,14.2794,51000.0
2009-03-27 15:45:00,23.3,23.35,23.29,23.33,25400.0,14.2855,14.3162,14.2794,14.3039,25400.0
2009-03-27 15:50:00,23.33,23.36,23.3,23.3,25100.0,14.3039,14.3223,14.2855,14.2855,25100.0
2009-03-27 15:55:00,23.29,23.3,23.25,23.28,28800.0,14.2794,14.2855,14.2549,14.2733,28800.0
2009-03-30 09:30:00,22.59,22.59,22.51,22.54,33800.0,13.8502,13.8502,13.8012,13.8196,33800.0
2009-03-30 09:35:00,22.56,22.59,22.55,22.55,15500.0,13.8318,13.8502,13.8257,13.8257,15500.0
2009-03-30 09:40:00,22.56,22.56,22.46,22.46,5100.0,13.8318,13.8318,13.7705,13.7705,5100.0
2009-03-30 09:45:00,22.45,22.49,22.44,22.48,24200.0,13.7644,13.7889,13.7582,13.7828,24200.0
2009-03-30 09:50:00,22.45,22.47,22.44,22.46,2600.0,13.7644,13.7766,13.7582,13.7705,2600.0
2009-03-30 09:55:00,22.49,22.53,22.47,22.53,6700.0,13.7889,13.8134,13.7766,13.8134,6700.0
2009-03-30 10:00:00,22.52,22.55,22.5,22.5,2900.0,13.8073,13.8257,13.795,13.795,2900.0
2009-03-30 10:05:00,22.49,22.53,22.49,22.53,1900.0,13.7889,13.8134,13.7889,13.8134,1900.0
2009-03-30 10:10:00,22.54,22.56,22.53,22.55,5200.0,13.8196,13.8318,13.8134,13.8257,5200.0
2009-03-30 10:15:00,22.55,22.55,22.5,22.51,12900.0,13.8257,13.8257,13.795,13.8012,12900.0
2009-03-30 10:20:00,22.47,22.52,22.47,22.52,13500.0,13.7766,13.8073,13.7766,13.8073,13500.0
2009-03-30 10:25:00,22.5,22.53,22.5,22.51,2900.0,13.795,13.8134,13.795,13.8012,2900.0
2009-03-30 10:30:00,22.46,22.48,22.42,22.44,36100.0,13.7705,13.7828,13.746,13.7582,36100.0
2009-03-30 10:35:00,22.43,22.43,22.38,22.41,37800.0,13.7521,13.7521,13.7215,13.7398,37800.0
2009-03-30 10:40:00,22.41,22.42,22.4,22.41,3300.0,13.7398,13.746,13.7337,13.7398,3300.0
2009-03-30 10:45:00,22.4,22.4,22.37,22.4,3100.0,13.7337,13.7337,13.7153,13.7337,3100.0
2009-03-30 10:50:00,22.41,22.44,22.41,22.44,4700.0,13.7398,13.7582,13.7398,13.7582,4700.0
2009-03-30 10:55:00,22.43,22.44,22.42,22.42,1400.0,13.7521,13.7582,13.746,13.746,1400.0
2009-03-30 11:00:00,22.41,22.42,22.4,22.4,10300.0,13.7398,13.746,13.7337,13.7337,10300.0
2009-03-30 11:05:00,22.39,22.39,22.34,22.36,4800.0,13.7276,13.7276,13.6969,13.7092,4800.0
2009-03-30 11:10:00,22.34,22.41,22.34,22.4,7100.0,13.6969,13.7398,13.6969,13.7337,7100.0
2009-03-30 11:15:00,22.41,22.42,22.39,22.4,6000.0,13.7398,13.746,13.7276,13.7337,6000.0
2009-03-30 11:20:00,22.41,22.44,22.39,22.4,8200.0,13.7398,13.7582,13.7276,13.7337,8200.0
2009-03-30 11:25:00,22.4,22.4,22.35,22.36,13500.0,13.7337,13.7337,13.7031,13.7092,13500.0
2009-03-30 11:30:00,22.33,22.34,22.32,22.32,6800.0,13.6908,13.6969,13.6847,13.6847,6800.0
2009-03-30 11:35:00,22.32,22.32,22.3,22.31,3300.0,13.6847,13.6847,13.6724,13.6785,3300.0
2009-03-30 11:40:00,22.31,22.31,22.28,22.28,16300.0,13.6785,13.6785,13.6601,13.6601,16300.0
2009-03-30 11:45:00,22.28,22.3,22.28,22.3,3600.0,13.6601,13.6724,13.6601,13.6724,3600.0
2009-03-30 11:50:00,22.28,22.28,22.26,22.27,2800.0,13.6601,13.6601,13.6479,13.654,2800.0
2009-03-30 11:55:00,22.26,22.3,22.24,22.3,5300.0,13.6479,13.6724,13.6356,13.6724,5300.0
2009-03-30 12:00:00,22.29,22.3,22.27,22.28,12000.0,13.6663,13.6724,13.654,13.6601,12000.0
2009-03-30 12:05:00,22.29,22.31,22.29,22.29,3200.0,13.6663,13.6785,13.6663,13.6663,3200.0
2009-03-30 12:10:00,22.3,22.32,22.27,22.27,3900.0,13.6724,13.6847,13.654,13.654,3900.0
2009-03-30 12:15:00,22.28,22.35,22.27,22.34,2700.0,13.6601,13.7031,13.654,13.6969,2700.0
2009-03-30 12:20:00,22.35,22.37,22.35,22.37,1000.0,13.7031,13.7153,13.7031,13.7153,1000.0
2009-03-30 12:25:00,22.37,22.37,22.37,22.37,800.0,13.7153,13.7153,13.7153,13.7153,800.0
2009-03-30 12:30:00,22.35,22.36,22.33,22.33,4300.0,13.7031,13.7092,13.6908,13.6908,4300.0
2009-03-30 12:35:00,22.35,22.37,22.35,22.36,7000.0,13.7031,13.7153,13.7031,13.7092,7000.0
2009-03-30 12:40:00,22.34,22.34,22.32,22.33,2800.0,13.6969,13.6969,13.6847,13.6908,2800.0
2009-03-30 12:45:00,22.35,22.37,22.35,22.37,5800.0,13.7031,13.7153,13.7031,13.7153,5800.0
2009-03-30 12:50:00,22.35,22.35,22.34,22.35,8700.0,13.7031,13.7031,13.6969,13.7031,8700.0
2009-03-30 12:55:00,22.33,22.33,22.32,22.32,3900.0,13.6908,13.6908,13.6847,13.6847,3900.0
2009-03-30 13:00:00,22.33,22.36,22.33,22.33,3400.0,13.6908,13.7092,13.6908,13.6908,3400.0
2009-03-30 13:05:00,22.31,22.34,22.31,22.32,2900.0,13.6785,13.6969,13.6785,13.6847,2900.0
2009-03-30 13:10:00,22.32,22.34,22.32,22.33,5300.0,13.6847,13.6969,13.6847,13.6908,5300.0
2009-03-30 13:15:00,22.33,22.33,22.3,22.31,6600.0,13.6908,13.6908,13.6724,13.6785,6600.0
2009-03-30 13:20:00,22.3,22.31,22.29,22.31,3900.0,13.6724,13.6785,13.6663,13.6785,3900.0
2009-03-30 13:25:00,22.31,22.36,22.3,22.34,6200.0,13.6785,13.7092,13.6724,13.6969,6200.0
2009-03-30 13:30:00,22.34,22.35,22.32,22.32,4100.0,13.6969,13.7031,13.6847,13.6847,4100.0
2009-03-30 13:35:00,22.31,22.31,22.27,22.29,1100.0,13.6785,13.6785,13.654,13.6663,1100.0
2009-03-30 13:40:00,22.29,22.3,22.27,22.29,3900.0,13.6663,13.6724,13.654,13.6663,3900.0
2009-03-30 13:45:00,22.29,22.29,22.2,22.22,34900.0,13.6663,13.6663,13.6111,13.6234,34900.0
2009-03-30 13:50:00,22.22,22.23,22.22,22.22,10400.0,13.6234,13.6295,13.6234,13.6234,10400.0
2009-03-30 13:55:00,22.22,22.23,22.19,22.21,4900.0,13.6234,13.6295,13.605,13.6172,4900.0
2009-03-30 14:00:00,22.2,22.22,22.19,22.22,9300.0,13.6111,13.6234,13.605,13.6234,9300.0
2009-03-30 14:05:00,22.22,22.23,22.21,22.22,9400.0,13.6234,13.6295,13.6172,13.6234,9400.0
2009-03-30 14:10:00,22.22,22.31,22.21,22.29,10700.0,13.6234,13.6785,13.6172,13.6663,10700.0
2009-03-30 14:15:00,22.29,22.3,22.27,22.3,7500.0,13.6663,13.6724,13.654,13.6724,7500.0
2009-03-30 14:20:00,22.3,22.31,22.26,22.31,5300.0,13.6724,13.6785,13.6479,13.6785,5300.0
2009-03-30 14:25:00,22.3,22.3,22.22,22.24,10800.0,13.6724,13.6724,13.6234,13.6356,10800.0
2009-03-30 14:30:00,22.26,22.28,22.23,22.28,13300.0,13.6479,13.6601,13.6295,13.6601,13300.0
2009-03-30 14:35:00,22.27,22.27,22.24,22.24,8900.0,13.654,13.654,13.6356,13.6356,8900.0
2009-03-30 14:40:00,22.21,22.22,22.19,22.2,16700.0,13.6172,13.6234,13.605,13.6111,16700.0
2009-03-30 14:45:00,22.2,22.25,22.2,22.24,20700.0,13.6111,13.6417,13.6111,13.6356,20700.0
2009-03-30 14:50:00,22.23,22.27,22.23,22.26,23200.0,13.6295,13.654,13.6295,13.6479,23200.0
2009-03-30 14:55:00,22.26,22.26,22.2,22.2,23000.0,13.6479,13.6479,13.6111,13.6111,23000.0
2009-03-30 15:00:00,22.2,22.24,22.2,22.24,39400.0,13.6111,13.6356,13.6111,13.6356,39400.0
2009-03-30 15:05:00,22.23,22.28,22.21,22.28,23600.0,13.6295,13.6601,13.6172,13.6601,23600.0
2009-03-30 15:10:00,22.27,22.3,22.27,22.3,11700.0,13.654,13.6724,13.654,13.6724,11700.0
2009-03-30 15:15:00,22.29,22.32,22.26,22.27,9200.0,13.6663,13.6847,13.6479,13.654,9200.0
2009-03-30 15:20:00,22.27,22.34,22.26,22.33,8100.0,13.654,13.6969,13.6479,13.6908,8100.0
2009-03-30 15:25:00,22.34,22.35,22.29,22.32,19800.0,13.6969,13.7031,13.6663,13.6847,19800.0
2009-03-30 15:30:00,22.32,22.37,22.31,22.34,20600.0,13.6847,13.7153,13.6785,13.6969,20600.0
2009-03-30 15:35:00,22.33,22.36,22.29,22.31,14700.0,13.6908,13.7092,13.6663,13.6785,14700.0
2009-03-30 15:40:00,22.28,22.34,22.27,22.33,97400.0,13.6601,13.6969,13.654,13.6908,97400.0
2009-03-30 15:45:00,22.34,22.37,22.3,22.31,68700.0,13.6969,13.7153,13.6724,13.6785,68700.0
2009-03-30 15:50:00,22.35,22.4,22.35,22.38,47700.0,13.7031,13.7337,13.7031,13.7215,47700.0
2009-03-30 15:55:00,22.38,22.42,22.38,22.42,21000.0,13.7215,13.746,13.7215,13.746,21000.0
2009-03-31 09:30:00,22.79,22.84,22.79,22.82,14000.0,13.9728,14.0035,13.9728,13.9912,14000.0
2009-03-31 09:35:00,22.82,22.83,22.8,22.8,4400.0,13.9912,13.9974,13.979,13.979,4400.0
2009-03-31 09:40:00,22.78,22.78,22.71,22.73,7900.0,13.9667,13.9667,13.9238,13.936,7900.0
2009-03-31 09:45:00,22.73,22.73,22.69,22.73,3900.0,13.936,13.936,13.9115,13.936,3900.0
2009-03-31 09:50:00,22.71,22.75,22.7,22.71,22900.0,13.9238,13.9483,13.9176,13.9238,22900.0
2009-03-31 09:55:00,22.73,22.8,22.73,22.79,6500.0,13.936,13.979,13.936,13.9728,6500.0
2009-03-31 10:00:00,22.76,22.81,22.73,22.79,16600.0,13.9544,13.9851,13.936,13.9728,16600.0
2009-03-31 10:05:00,22.79,22.89,22.79,22.85,145800.0,13.9728,14.0341,13.9728,14.0096,145800.0
2009-03-31 10:10:00,22.85,22.86,22.79,22.8,17000.0,14.0096,14.0157,13.9728,13.979,17000.0
2009-03-31 10:15:00,22.78,22.81,22.76,22.81,10600.0,13.9667,13.9851,13.9544,13.9851,10600.0
2009-03-31 10:20:00,22.82,22.86,22.81,22.82,7700.0,13.9912,14.0157,13.9851,13.9912,7700.0
2009-03-31 10:25:00,22.84,22.89,22.82,22.89,7000.0,14.0035,14.0341,13.9912,14.0341,7000.0
2009-03-31 10:30:00,22.9,22.94,22.9,22.92,24400.0,14.0403,14.0648,14.0403,14.0525,24400.0
2009-03-31 10:35:00,22.93,22.96,22.92,22.93,4700.0,14.0587,14.0771,14.0525,14.0587,4700.0
2009-03-31 10:40:00,22.92,22.95,22.91,22.95,6500.0,14.0525,14.0709,14.0464,14.0709,6500.0
2009-03-31 10:45:00,22.96,22.99,22.94,22.95,6900.0,14.0771,14.0955,14.0648,14.0709,6900.0
2009-03-31 10:50:00,22.94,22.94,22.88,22.88,4500.0,14.0648,14.0648,14.028,14.028,4500.0
2009-03-31 10:55:00,22.88,22.91,22.88,22.89,7100.0,14.028,14.0464,14.028,14.0341,7100.0
2009-03-31 11:00:00,22.9,22.92,22.89,22.91,7100.0,14.0403,14.0525,14.0341,14.0464,7100.0
2009-03-31 11:05:00,22.93,22.98,22.93,22.98,15000.0,14.0587,14.0893,14.0587,14.0893,15000.0
2009-03-31 11:10:00,22.98,22.99,22.97,22.98,4500.0,14.0893,14.0955,14.0832,14.0893,4500.0
2009-03-31 11:15:00,22.98,22.99,22.97,22.99,3500.0,14.0893,14.0955,14.0832,14.0955,3500.0
2009-03-31 11:20:00,22.99,23.0,22.97,23.0,8100.0,14.0955,14.1016,14.0832,14.1016,8100.0
2009-03-31 11:25:00,23.0,23.04,23.0,23.04,11600.0,14.1016,14.1261,14.1016,14.1261,11600.0
2009-03-31 11:30:00,23.02,23.02,22.98,22.98,2800.0,14.1138,14.1138,14.0893,14.0893,2800.0
2009-03-31 11:35:00,22.99,23.0,22.99,23.0,3500.0,14.0955,14.1016,14.0955,14.1016,3500.0
2009-03-31 11:40:00,22.99,23.0,22.97,22.98,7000.0,14.0955,14.1016,14.0832,14.0893,7000.0
2009-03-31 11:45:00,22.99,23.02,22.99,23.02,2600.0,14.0955,14.1138,14.0955,14.1138,2600.0
2009-03-31 11:50:00,23.01,23.03,23.01,23.01,10200.0,14.1077,14.12,14.1077,14.1077,10200.0
2009-03-31 11:55:00,23.01,23.02,22.97,22.98,3500.0,14.1077,14.1138,14.0832,14.0893,3500.0
2009-03-31 12:00:00,22.97,22.97,22.92,22.93,5400.0,14.0832,14.0832,14.0525,14.0587,5400.0
2009-03-31 12:05:00,22.93,22.96,22.93,22.96,7300.0,14.0587,14.0771,14.0587,14.0771,7300.0
2009-03-31 12:10:00,22.94,22.96,22.94,22.96,3900.0,14.0648,14.0771,14.0648,14.0771,3900.0
2009-03-31 12:15:00,22.98,22.99,22.97,22.97,6300.0,14.0893,14.0955,14.0832,14.0832,6300.0
2009-03-31 12:20:00,22.98,22.98,22.93,22.93,14400.0,14.0893,14.0893,14.0587,14.0587,14400.0
2009-03-31 12:25:00,22.94,22.94,22.91,22.91,3400.0,14.0648,14.0648,14.0464,14.0464,3400.0
2009-03-31 12:30:00,22.91,22.91,22.88,22.89,3200.0,14.0464,14.0464,14.028,14.0341,3200.0
2009-03-31 12:35:00,22.9,22.91,22.89,22.91,3100.0,14.0403,14.0464,14.0341,14.0464,3100.0
2009-03-31 12:40:00,22.91,22.94,22.91,22.93,4000.0,14.0464,14.0648,14.0464,14.0587,4000.0
2009-03-31 12:45:00,22.94,22.95,22.94,22.95,8100.0,14.0648,14.0709,14.0648,14.0709,8100.0
2009-03-31 12:50:00,22.95,22.96,22.94,22.96,4400.0,14.0709,14.0771,14.0648,14.0771,4400.0
2009-03-31 12:55:00,22.96,22.97,22.95,22.97,7800.0,14.0771,14.0832,14.0709,14.0832,7800.0
2009-03-31 13:00:00,22.98,23.0,22.98,23.0,4100.0,14.0893,14.1016,14.0893,14.1016,4100.0
2009-03-31 13:05:00,23.02,23.06,23.02,23.05,4900.0,14.1138,14.1384,14.1138,14.1322,4900.0
2009-03-31 13:10:00,23.06,23.08,23.06,23.06,23700.0,14.1384,14.1506,14.1384,14.1384,23700.0
2009-03-31 13:15:00,23.06,23.09,23.06,23.07,17500.0,14.1384,14.1568,14.1384,14.1445,17500.0
2009-03-31 13:20:00,23.07,23.12,23.07,23.1,49200.0,14.1445,14.1752,14.1445,14.1629,49200.0
2009-03-31 13:25:00,23.1,23.1,23.07,23.09,16900.0,14.1629,14.1629,14.1445,14.1568,16900.0
2009-03-31 13:30:00,23.09,23.14,23.08,23.14,19900.0,14.1568,14.1874,14.1506,14.1874,19900.0
2009-03-31 13:35:00,23.14,23.15,23.12,23.12,8400.0,14.1874,14.1935,14.1752,14.1752,8400.0
2009-03-31 13:40:00,23.13,23.13,23.1,23.11,763100.0,14.1813,14.1813,14.1629,14.169,763100.0
2009-03-31 13:45:00,23.11,23.13,23.11,23.13,4400.0,14.169,14.1813,14.169,14.1813,4400.0
2009-03-31 13:50:00,23.14,23.14,23.09,23.1,8000.0,14.1874,14.1874,14.1568,14.1629,8000.0
2009-03-31 13:55:00,23.1,23.16,23.1,23.16,9800.0,14.1629,14.1997,14.1629,14.1997,9800.0
2009-03-31 14:00:00,23.16,23.18,23.13,23.14,34200.0,14.1997,14.2119,14.1813,14.1874,34200.0
2009-03-31 14:05:00,23.13,23.16,23.13,23.16,3000.0,14.1813,14.1997,14.1813,14.1997,3000.0
2009-03-31 14:10:00,23.16,23.19,23.15,23.19,12000.0,14.1997,14.2181,14.1935,14.2181,12000.0
2009-03-31 14:15:00,23.19,23.2,23.18,23.2,5000.0,14.2181,14.2242,14.2119,14.2242,5000.0
2009-03-31 14:20:00,23.19,23.2,23.18,23.19,15100.0,14.2181,14.2242,14.2119,14.2181,15100.0
2009-03-31 14:25:00,23.18,23.19,23.18,23.19,9200.0,14.2119,14.2181,14.2119,14.2181,9200.0
2009-03-31 14:30:00,23.19,23.23,23.18,23.23,5600.0,14.2181,14.2426,14.2119,14.2426,5600.0
2009-03-31 14:35:00,23.23,23.27,23.22,23.27,5000.0,14.2426,14.2671,14.2365,14.2671,5000.0
2009-03-31 14:40:00,23.26,23.27,23.24,23.25,4600.0,14.261,14.2671,14.2487,14.2549,4600.0
2009-03-31 14:45:00,23.26,23.28,23.25,23.26,18400.0,14.261,14.2733,14.2549,14.261,18400.0
2009-03-31 14:50:00,23.27,23.29,23.26,23.26,5300.0,14.2671,14.2794,14.261,14.261,5300.0
2009-03-31 14:55:00,23.26,23.26,23.2,23.2,13200.0,14.261,14.261,14.2242,14.2242,13200.0
2009-03-31 15:00:00,23.2,23.2,23.16,23.17,5800.0,14.2242,14.2242,14.1997,14.2058,5800.0
2009-03-31 15:05:00,23.17,23.18,23.15,23.17,20100.0,14.2058,14.2119,14.1935,14.2058,20100.0
2009-03-31 15:10:00,23.17,23.18,23.14,23.16,9500.0,14.2058,14.2119,14.1874,14.1997,9500.0
2009-03-31 15:15:00,23.15,23.19,23.14,23.19,21300.0,14.1935,14.2181,14.1874,14.2181,21300.0
2009-03-31 15:20:00,23.2,23.22,23.18,23.22,42500.0,14.2242,14.2365,14.2119,14.2365,42500.0
2009-03-31 15:25:00,23.23,23.24,23.21,23.24,14200.0,14.2426,14.2487,14.2303,14.2487,14200.0
2009-03-31 15:30:00,23.23,23.23,23.14,23.15,11400.0,14.2426,14.2426,14.1874,14.1935,11400.0
2009-03-31 15:35:00,23.11,23.14,23.09,23.13,9900.0,14.169,14.1874,14.1568,14.1813,9900.0
2009-03-31 15:40:00,23.13,23.13,23.05,23.05,9300.0,14.1813,14.1813,14.1322,14.1322,9300.0
2009-03-31 15:45:00,23.03,23.08,23.02,23.05,12400.0,14.12,14.1506,14.1138,14.1322,12400.0
2009-03-31 15:50:00,23.02,23.11,23.02,23.06,29500.0,14.1138,14.169,14.1138,14.1384,29500.0
2009-03-31 15:55:00,23.07,23.11,23.01,23.01,145400.0,14.1445,14.169,14.1077,14.1077,145400.0
2009-04-01 09:30:00,22.84,22.91,22.83,22.83,6300.0,14.0035,14.0464,13.9974,13.9974,6300.0
2009-04-01 09:35:00,22.82,22.86,22.82,22.86,4700.0,13.9912,14.0157,13.9912,14.0157,4700.0
2009-04-01 09:40:00,22.89,22.91,22.88,22.88,4500.0,14.0341,14.0464,14.028,14.028,4500.0
2009-04-01 09:45:00,22.88,22.89,22.86,22.86,5100.0,14.028,14.0341,14.0157,14.0157,5100.0
2009-04-01 09:50:00,22.84,22.86,22.84,22.86,2100.0,14.0035,14.0157,14.0035,14.0157,2100.0
2009-04-01 09:55:00,22.86,22.93,22.86,22.91,3300.0,14.0157,14.0587,14.0157,14.0464,3300.0
2009-04-01 10:00:00,22.94,23.06,22.94,23.06,15300.0,14.0648,14.1384,14.0648,14.1384,15300.0
2009-04-01 10:05:00,23.04,23.09,23.02,23.09,12800.0,14.1261,14.1568,14.1138,14.1568,12800.0
2009-04-01 10:10:00,23.1,23.14,23.1,23.12,16500.0,14.1629,14.1874,14.1629,14.1752,16500.0
2009-04-01 10:15:00,23.12,23.21,23.11,23.21,11400.0,14.1752,14.2303,14.169,14.2303,11400.0
2009-04-01 10:20:00,23.22,23.3,23.22,23.26,10000.0,14.2365,14.2855,14.2365,14.261,10000.0
2009-04-01 10:25:00,23.27,23.27,23.22,23.22,13300.0,14.2671,14.2671,14.2365,14.2365,13300.0
2009-04-01 10:30:00,23.24,23.25,23.2,23.22,13200.0,14.2487,14.2549,14.2242,14.2365,13200.0
2009-04-01 10:35:00,23.24,23.34,23.24,23.34,4900.0,14.2487,14.31,14.2487,14.31,4900.0
2009-04-01 10:40:00,23.34,23.37,23.32,23.34,10200.0,14.31,14.3284,14.2978,14.31,10200.0
2009-04-01 10:45:00,23.34,23.35,23.27,23.29,14500.0,14.31,14.3162,14.2671,14.2794,14500.0
2009-04-01 10:50:00,23.3,23.33,23.28,23.33,8600.0,14.2855,14.3039,14.2733,14.3039,8600.0
2009-04-01 10:55:00,23.34,23.38,23.34,23.34,15800.0,14.31,14.3346,14.31,14.31,15800.0
2009-04-01 11:00:00,23.35,23.37,23.32,23.32,18600.0,14.3162,14.3284,14.2978,14.2978,18600.0
2009-04-01 11:05:00,23.32,23.33,23.29,23.29,7400.0,14.2978,14.3039,14.2794,14.2794,7400.0
2009-04-01 11:10:00,23.29,23.3,23.27,23.27,3100.0,14.2794,14.2855,14.2671,14.2671,3100.0
2009-04-01 11:15:00,23.29,23.34,23.29,23.31,7000.0,14.2794,14.31,14.2794,14.2916,7000.0
2009-04-01 11:20:00,23.32,23.33,23.29,23.31,8700.0,14.2978,14.3039,14.2794,14.2916,8700.0
2009-04-01 11:25:00,23.29,23.32,23.29,23.31,2900.0,14.2794,14.2978,14.2794,14.2916,2900.0
2009-04-01 11:30:00,23.32,23.36,23.31,23.31,9000.0,14.2978,14.3223,14.2916,14.2916,9000.0
2009-04-01 11:35:00,23.31,23.37,23.31,23.37,3700.0,14.2916,14.3284,14.2916,14.3284,3700.0
2009-04-01 11:40:00,23.37,23.4,23.37,23.4,3500.0,14.3284,14.3468,14.3284,14.3468,3500.0
2009-04-01 11:45:00,23.41,23.41,23.34,23.36,11000.0,14.353,14.353,14.31,14.3223,11000.0
2009-04-01 11:50:00,23.36,23.36,23.34,23.34,5700.0,14.3223,14.3223,14.31,14.31,5700.0
2009-04-01 11:55:00,23.36,23.4,23.36,23.39,4600.0,14.3223,14.3468,14.3223,14.3407,4600.0
2009-04-01 12:00:00,23.41,23.41,23.4,23.4,4400.0,14.353,14.353,14.3468,14.3468,4400.0
2009-04-01 12:05:00,23.41,23.47,23.41,23.47,3400.0,14.353,14.3897,14.353,14.3897,3400.0
2009-04-01 12:10:00,23.48,23.49,23.47,23.48,1900.0,14.3959,14.402,14.3897,14.3959,1900.0
2009-04-01 12:15:00,23.49,23.5,23.47,23.47,2500.0,14.402,14.4081,14.3897,14.3897,2500.0
2009-04-01 12:20:00,23.48,23.48,23.45,23.46,6400.0,14.3959,14.3959,14.3775,14.3836,6400.0
2009-04-01 12:25:00,23.45,23.46,23.44,23.45,900.0,14.3775,14.3836,14.3714,14.3775,900.0
2009-04-01 12:30:00,23.45,23.47,23.45,23.46,4700.0,14.3775,14.3897,14.3775,14.3836,4700.0
2009-04-01 12:35:00,23.46,23.46,23.41,23.44,3800.0,14.3836,14.3836,14.353,14.3714,3800.0
2009-04-01 12:40:00,23.43,23.45,23.43,23.44,1300.0,14.3652,14.3775,14.3652,14.3714,1300.0
2009-04-01 12:45:00,23.43,23.43,23.42,23.43,1700.0,14.3652,14.3652,14.3591,14.3652,1700.0
2009-04-01 12:50:00,23.43,23.43,23.4,23.41,2800.0,14.3652,14.3652,14.3468,14.353,2800.0
2009-04-01 12:55:00,23.39,23.39,23.36,23.36,1600.0,14.3407,14.3407,14.3223,14.3223,1600.0
2009-04-01 13:00:00,23.36,23.41,23.36,23.41,1900.0,14.3223,14.353,14.3223,14.353,1900.0
2009-04-01 13:05:00,23.4,23.4,23.33,23.34,6600.0,14.3468,14.3468,14.3039,14.31,6600.0
2009-04-01 13:10:00,23.33,23.39,23.33,23.39,4300.0,14.3039,14.3407,14.3039,14.3407,4300.0
2009-04-01 13:15:00,23.39,23.41,23.39,23.4,7800.0,14.3407,14.353,14.3407,14.3468,7800.0
2009-04-01 13:20:00,23.41,23.43,23.39,23.42,4000.0,14.353,14.3652,14.3407,14.3591,4000.0
2009-04-01 13:25:00,23.43,23.43,23.42,23.43,9100.0,14.3652,14.3652,14.3591,14.3652,9100.0
2009-04-01 13:30:00,23.42,23.42,23.38,23.38,2800.0,14.3591,14.3591,14.3346,14.3346,2800.0
2009-04-01 13:35:00,23.39,23.48,23.39,23.48,5200.0,14.3407,14.3959,14.3407,14.3959,5200.0
2009-04-01 13:40:00,23.47,23.48,23.46,23.48,16300.0,14.3897,14.3959,14.3836,14.3959,16300.0
2009-04-01 13:45:00,23.47,23.47,23.43,23.44,4500.0,14.3897,14.3897,14.3652,14.3714,4500.0
2009-04-01 13:50:00,23.43,23.53,23.43,23.51,19000.0,14.3652,14.4265,14.3652,14.4143,19000.0
2009-04-01 13:55:00,23.51,23.51,23.48,23.5,5000.0,14.4143,14.4143,14.3959,14.4081,5000.0
2009-04-01 14:00:00,23.51,23.52,23.49,23.52,6300.0,14.4143,14.4204,14.402,14.4204,6300.0
2009-04-01 14:05:00,23.52,23.56,23.52,23.56,2500.0,14.4204,14.4449,14.4204,14.4449,2500.0
2009-04-01 14:10:00,23.56,23.56,23.54,23.56,5000.0,14.4449,14.4449,14.4327,14.4449,5000.0
2009-04-01 14:15:00,23.57,23.59,23.56,23.56,4500.0,14.4511,14.4633,14.4449,14.4449,4500.0
2009-04-01 14:20:00,23.55,23.59,23.55,23.58,14400.0,14.4388,14.4633,14.4388,14.4572,14400.0
2009-04-01 14:25:00,23.58,23.58,23.53,23.55,14900.0,14.4572,14.4572,14.4265,14.4388,14900.0
2009-04-01 14:30:00,23.55,23.57,23.54,23.57,36100.0,14.4388,14.4511,14.4327,14.4511,36100.0
2009-04-01 14:35:00,23.59,23.6,23.58,23.58,10300.0,14.4633,14.4695,14.4572,14.4572,10300.0
2009-04-01 14:40:00,23.58,23.59,23.52,23.52,6100.0,14.4572,14.4633,14.4204,14.4204,6100.0
2009-04-01 14:45:00,23.51,23.55,23.51,23.55,5600.0,14.4143,14.4388,14.4143,14.4388,5600.0
2009-04-01 14:50:00,23.54,23.61,23.54,23.6,15200.0,14.4327,14.4756,14.4327,14.4695,15200.0
2009-04-01 14:55:00,23.6,23.61,23.58,23.59,11800.0,14.4695,14.4756,14.4572,14.4633,11800.0
2009-04-01 15:00:00,23.59,23.59,23.47,23.48,16700.0,14.4633,14.4633,14.3897,14.3959,16700.0
2009-04-01 15:05:00,23.49,23.53,23.47,23.47,9900.0,14.402,14.4265,14.3897,14.3897,9900.0
2009-04-01 15:10:00,23.46,23.48,23.41,23.44,20300.0,14.3836,14.3959,14.353,14.3714,20300.0
2009-04-01 15:15:00,23.41,23.48,23.38,23.46,19800.0,14.353,14.3959,14.3346,14.3836,19800.0
2009-04-01 15:20:00,23.44,23.47,23.43,23.46,18500.0,14.3714,14.3897,14.3652,14.3836,18500.0
2009-04-01 15:25:00,23.46,23.53,23.46,23.52,21000.0,14.3836,14.4265,14.3836,14.4204,21000.0
2009-04-01 15:30:00,23.53,23.58,23.48,23.58,25200.0,14.4265,14.4572,14.3959,14.4572,25200.0
2009-04-01 15:35:00,23.58,23.65,23.57,23.64,57700.0,14.4572,14.5001,14.4511,14.494,57700.0
2009-04-01 15:40:00,23.65,23.68,23.65,23.66,35200.0,14.5001,14.5185,14.5001,14.5062,35200.0
2009-04-01 15:45:00,23.66,23.66,23.62,23.63,15200.0,14.5062,14.5062,14.4817,14.4878,15200.0
2009-04-01 15:50:00,23.63,23.66,23.57,23.59,22500.0,14.4878,14.5062,14.4511,14.4633,22500.0
2009-04-01 15:55:00,23.59,23.63,23.58,23.62,212200.0,14.4633,14.4878,14.4572,14.4817,212200.0
2009-04-02 09:30:00,24.4,24.47,24.4,24.47,7000.0,14.9599,15.0029,14.9599,15.0029,7000.0
2009-04-02 09:35:00,24.44,24.48,24.44,24.46,10000.0,14.9845,15.009,14.9845,14.9967,10000.0
2009-04-02 09:40:00,24.46,24.48,24.41,24.46,16200.0,14.9967,15.009,14.9661,14.9967,16200.0
2009-04-02 09:45:00,24.45,24.5,24.44,24.49,20900.0,14.9906,15.0213,14.9845,15.0151,20900.0
2009-04-02 09:50:00,24.49,24.55,24.43,24.54,21500.0,15.0151,15.0519,14.9783,15.0458,21500.0
2009-04-02 09:55:00,24.54,24.58,24.54,24.57,6800.0,15.0458,15.0703,15.0458,15.0642,6800.0
2009-04-02 10:00:00,24.58,24.65,24.57,24.58,18400.0,15.0703,15.1132,15.0642,15.0703,18400.0
2009-04-02 10:05:00,24.58,24.61,24.56,24.58,12500.0,15.0703,15.0887,15.058,15.0703,12500.0
2009-04-02 10:10:00,24.59,24.59,24.54,24.54,12600.0,15.0764,15.0764,15.0458,15.0458,12600.0
2009-04-02 10:15:00,24.57,24.63,24.57,24.61,17000.0,15.0642,15.101,15.0642,15.0887,17000.0
2009-04-02 10:20:00,24.62,24.62,24.58,24.59,19700.0,15.0948,15.0948,15.0703,15.0764,19700.0
2009-04-02 10:25:00,24.58,24.59,24.5,24.51,9100.0,15.0703,15.0764,15.0213,15.0274,9100.0
2009-04-02 10:30:00,24.51,24.55,24.51,24.55,28700.0,15.0274,15.0519,15.0274,15.0519,28700.0
2009-04-02 10:35:00,24.55,24.56,24.52,24.54,7800.0,15.0519,15.058,15.0335,15.0458,7800.0
2009-04-02 10:40:00,24.54,24.61,24.52,24.61,49700.0,15.0458,15.0887,15.0335,15.0887,49700.0
2009-04-02 10:45:00,24.62,24.69,24.62,24.69,18700.0,15.0948,15.1377,15.0948,15.1377,18700.0
2009-04-02 10:50:00,24.68,24.69,24.66,24.67,13200.0,15.1316,15.1377,15.1193,15.1255,13200.0
2009-04-02 10:55:00,24.65,24.72,24.65,24.71,22000.0,15.1132,15.1561,15.1132,15.15,22000.0
2009-04-02 11:00:00,24.72,24.77,24.71,24.77,15100.0,15.1561,15.1868,15.15,15.1868,15100.0
2009-04-02 11:05:00,24.76,24.76,24.74,24.74,11900.0,15.1807,15.1807,15.1684,15.1684,11900.0
2009-04-02 11:10:00,24.74,24.82,24.73,24.81,20600.0,15.1684,15.2174,15.1623,15.2113,20600.0
2009-04-02 11:15:00,24.82,24.87,24.82,24.87,19300.0,15.2174,15.2481,15.2174,15.2481,19300.0
2009-04-02 11:20:00,24.87,24.9,24.85,24.85,22000.0,15.2481,15.2665,15.2358,15.2358,22000.0
2009-04-02 11:25:00,24.86,24.87,24.84,24.84,5000.0,15.242,15.2481,15.2297,15.2297,5000.0
2009-04-02 11:30:00,24.84,24.84,24.82,24.83,19900.0,15.2297,15.2297,15.2174,15.2236,19900.0
2009-04-02 11:35:00,24.82,24.83,24.81,24.83,8700.0,15.2174,15.2236,15.2113,15.2236,8700.0
2009-04-02 11:40:00,24.82,24.85,24.79,24.8,56300.0,15.2174,15.2358,15.1991,15.2052,56300.0
2009-04-02 11:45:00,24.79,24.83,24.79,24.81,21500.0,15.1991,15.2236,15.1991,15.2113,21500.0
2009-04-02 11:50:00,24.78,24.78,24.76,24.77,2500.0,15.1929,15.1929,15.1807,15.1868,2500.0
2009-04-02 11:55:00,24.78,24.83,24.78,24.83,11500.0,15.1929,15.2236,15.1929,15.2236,11500.0
2009-04-02 12:00:00,24.84,24.84,24.81,24.83,11000.0,15.2297,15.2297,15.2113,15.2236,11000.0
2009-04-02 12:05:00,24.82,24.87,24.82,24.87,12000.0,15.2174,15.2481,15.2174,15.2481,12000.0
2009-04-02 12:10:00,24.87,24.89,24.87,24.89,5600.0,15.2481,15.2604,15.2481,15.2604,5600.0
2009-04-02 12:15:00,24.89,24.94,24.88,24.94,14200.0,15.2604,15.291,15.2542,15.291,14200.0
2009-04-02 12:20:00,24.94,25.01,24.94,25.0,16500.0,15.291,15.3339,15.291,15.3278,16500.0
2009-04-02 12:25:00,25.0,25.05,25.0,25.03,21100.0,15.3278,15.3585,15.3278,15.3462,21100.0
2009-04-02 12:30:00,25.03,25.06,25.03,25.06,5800.0,15.3462,15.3646,15.3462,15.3646,5800.0
2009-04-02 12:35:00,25.05,25.05,25.03,25.05,4800.0,15.3585,15.3585,15.3462,15.3585,4800.0
2009-04-02 12:40:00,25.04,25.05,25.03,25.04,3200.0,15.3523,15.3585,15.3462,15.3523,3200.0
2009-04-02 12:45:00,25.04,25.04,25.02,25.03,3100.0,15.3523,15.3523,15.3401,15.3462,3100.0
2009-04-02 12:50:00,25.02,25.05,25.02,25.02,4300.0,15.3401,15.3585,15.3401,15.3401,4300.0
2009-04-02 12:55:00,25.01,25.01,24.97,24.97,3800.0,15.3339,15.3339,15.3094,15.3094,3800.0
2009-04-02 13:00:00,24.97,24.98,24.96,24.96,5900.0,15.3094,15.3155,15.3033,15.3033,5900.0
2009-04-02 13:05:00,24.95,24.95,24.9,24.94,11900.0,15.2972,15.2972,15.2665,15.291,11900.0
2009-04-02 13:10:00,24.95,24.95,24.93,24.93,2900.0,15.2972,15.2972,15.2849,15.2849,2900.0
2009-04-02 13:15:00,24.93,24.94,24.91,24.92,2800.0,15.2849,15.291,15.2726,15.2788,2800.0
2009-04-02 13:20:00,24.92,24.92,24.86,24.88,7000.0,15.2788,15.2788,15.242,15.2542,7000.0
2009-04-02 13:25:00,24.88,24.89,24.86,24.88,5200.0,15.2542,15.2604,15.242,15.2542,5200.0
2009-04-02 13:30:00,24.86,24.91,24.84,24.89,21300.0,15.242,15.2726,15.2297,15.2604,21300.0
2009-04-02 13:35:00,24.89,24.89,24.84,24.84,15600.0,15.2604,15.2604,15.2297,15.2297,15600.0
2009-04-02 13:40:00,24.83,24.86,24.82,24.83,13400.0,15.2236,15.242,15.2174,15.2236,13400.0
2009-04-02 13:45:00,24.84,24.89,24.84,24.85,13700.0,15.2297,15.2604,15.2297,15.2358,13700.0
2009-04-02 13:50:00,24.85,24.89,24.85,24.89,21400.0,15.2358,15.2604,15.2358,15.2604,21400.0
2009-04-02 13:55:00,24.88,24.88,24.8,24.83,30300.0,15.2542,15.2542,15.2052,15.2236,30300.0
2009-04-02 14:00:00,24.83,24.85,24.81,24.84,14800.0,15.2236,15.2358,15.2113,15.2297,14800.0
2009-04-02 14:05:00,24.85,24.87,24.78,24.79,9500.0,15.2358,15.2481,15.1929,15.1991,9500.0
2009-04-02 14:10:00,24.8,24.8,24.8,24.8,1200.0,15.2052,15.2052,15.2052,15.2052,1200.0
2009-04-02 14:15:00,24.8,24.82,24.79,24.79,17200.0,15.2052,15.2174,15.1991,15.1991,17200.0
2009-04-02 14:20:00,24.8,24.84,24.8,24.81,12700.0,15.2052,15.2297,15.2052,15.2113,12700.0
2009-04-02 14:25:00,24.81,24.9,24.81,24.88,3000.0,15.2113,15.2665,15.2113,15.2542,3000.0
2009-04-02 14:30:00,24.9,24.94,24.9,24.9,2900.0,15.2665,15.291,15.2665,15.2665,2900.0
2009-04-02 14:35:00,24.93,24.96,24.93,24.95,6600.0,15.2849,15.3033,15.2849,15.2972,6600.0
2009-04-02 14:40:00,24.95,24.98,24.93,24.94,9100.0,15.2972,15.3155,15.2849,15.291,9100.0
2009-04-02 14:45:00,24.94,24.97,24.93,24.93,13700.0,15.291,15.3094,15.2849,15.2849,13700.0
2009-04-02 14:50:00,24.94,24.94,24.84,24.84,33600.0,15.291,15.291,15.2297,15.2297,33600.0
2009-04-02 14:55:00,24.84,24.88,24.84,24.87,7400.0,15.2297,15.2542,15.2297,15.2481,7400.0
2009-04-02 15:00:00,24.86,24.93,24.86,24.91,15300.0,15.242,15.2849,15.242,15.2726,15300.0
2009-04-02 15:05:00,24.88,24.88,24.77,24.85,31100.0,15.2542,15.2542,15.1868,15.2358,31100.0
2009-04-02 15:10:00,24.85,24.86,24.8,24.84,23500.0,15.2358,15.242,15.2052,15.2297,23500.0
2009-04-02 15:15:00,24.84,24.91,24.82,24.83,26000.0,15.2297,15.2726,15.2174,15.2236,26000.0
2009-04-02 15:20:00,24.82,24.88,24.81,24.86,31400.0,15.2174,15.2542,15.2113,15.242,31400.0
2009-04-02 15:25:00,24.87,24.9,24.84,24.84,16000.0,15.2481,15.2665,15.2297,15.2297,16000.0
2009-04-02 15:30:00,24.84,24.9,24.84,24.86,14200.0,15.2297,15.2665,15.2297,15.242,14200.0
2009-04-02 15:35:00,24.87,24.87,24.79,24.8,20000.0,15.2481,15.2481,15.1991,15.2052,20000.0
2009-04-02 15:40:00,24.79,24.84,24.76,24.77,24200.0,15.1991,15.2297,15.1807,15.1868,24200.0
2009-04-02 15:45:00,24.77,24.8,24.72,24.77,26800.0,15.1868,15.2052,15.1561,15.1868,26800.0
2009-04-02 15:50:00,24.76,24.76,24.66,24.69,31600.0,15.1807,15.1807,15.1193,15.1377,31600.0
2009-04-02 15:55:00,24.67,24.71,24.66,24.68,90200.0,15.1255,15.15,15.1193,15.1316,90200.0
2009-04-03 09:30:00,24.63,24.67,24.57,24.6,39200.0,15.101,15.1255,15.0642,15.0826,39200.0
2009-04-03 09:35:00,24.67,24.68,24.65,24.65,18700.0,15.1255,15.1316,15.1132,15.1132,18700.0
2009-04-03 09:40:00,24.63,24.7,24.63,24.7,21300.0,15.101,15.1439,15.101,15.1439,21300.0
2009-04-03 09:45:00,24.7,24.71,24.57,24.58,25000.0,15.1439,15.15,15.0642,15.0703,25000.0
2009-04-03 09:50:00,24.57,24.59,24.54,24.59,26500.0,15.0642,15.0764,15.0458,15.0764,26500.0
2009-04-03 09:55:00,24.58,24.64,24.56,24.64,23600.0,15.0703,15.1071,15.058,15.1071,23600.0
2009-04-03 10:00:00,24.63,24.63,24.48,24.48,41900.0,15.101,15.101,15.009,15.009,41900.0
2009-04-03 10:05:00,24.49,24.52,24.46,24.52,21200.0,15.0151,15.0335,14.9967,15.0335,21200.0
2009-04-03 10:10:00,24.52,24.56,24.52,24.53,22800.0,15.0335,15.058,15.0335,15.0396,22800.0
2009-04-03 10:15:00,24.51,24.57,24.51,24.52,15400.0,15.0274,15.0642,15.0274,15.0335,15400.0
2009-04-03 10:20:00,24.51,24.53,24.49,24.51,14000.0,15.0274,15.0396,15.0151,15.0274,14000.0
2009-04-03 10:25:00,24.51,24.57,24.51,24.56,18700.0,15.0274,15.0642,15.0274,15.058,18700.0
2009-04-03 10:30:00,24.56,24.58,24.49,24.49,17900.0,15.058,15.0703,15.0151,15.0151,17900.0
2009-04-03 10:35:00,24.48,24.48,24.44,24.46,17200.0,15.009,15.009,14.9845,14.9967,17200.0
2009-04-03 10:40:00,24.47,24.49,24.41,24.41,21300.0,15.0029,15.0151,14.9661,14.9661,21300.0
2009-04-03 10:45:00,24.41,24.43,24.4,24.42,22500.0,14.9661,14.9783,14.9599,14.9722,22500.0
2009-04-03 10:50:00,24.44,24.48,24.44,24.48,1500.0,14.9845,15.009,14.9845,15.009,1500.0
2009-04-03 10:55:00,24.49,24.5,24.47,24.5,4600.0,15.0151,15.0213,15.0029,15.0213,4600.0
2009-04-03 11:00:00,24.5,24.53,24.47,24.52,5600.0,15.0213,15.0396,15.0029,15.0335,5600.0
2009-04-03 11:05:00,24.5,24.5,24.47,24.48,11000.0,15.0213,15.0213,15.0029,15.009,11000.0
2009-04-03 11:10:00,24.48,24.49,24.46,24.46,6200.0,15.009,15.0151,14.9967,14.9967,6200.0
2009-04-03 11:15:00,24.46,24.46,24.43,24.46,7300.0,14.9967,14.9967,14.9783,14.9967,7300.0
2009-04-03 11:20:00,24.45,24.46,24.43,24.43,3300.0,14.9906,14.9967,14.9783,14.9783,3300.0
2009-04-03 11:25:00,24.43,24.47,24.43,24.47,14900.0,14.9783,15.0029,14.9783,15.0029,14900.0
2009-04-03 11:30:00,24.47,24.5,24.46,24.5,2600.0,15.0029,15.0213,14.9967,15.0213,2600.0
2009-04-03 11:35:00,24.52,24.55,24.52,24.54,3300.0,15.0335,15.0519,15.0335,15.0458,3300.0
2009-04-03 11:40:00,24.56,24.58,24.55,24.56,9300.0,15.058,15.0703,15.0519,15.058,9300.0
2009-04-03 11:45:00,24.55,24.58,24.55,24.57,10900.0,15.0519,15.0703,15.0519,15.0642,10900.0
2009-04-03 11:50:00,24.58,24.62,24.58,24.61,2300.0,15.0703,15.0948,15.0703,15.0887,2300.0
2009-04-03 11:55:00,24.6,24.62,24.59,24.62,6700.0,15.0826,15.0948,15.0764,15.0948,6700.0
2009-04-03 12:00:00,24.61,24.66,24.61,24.65,35500.0,15.0887,15.1193,15.0887,15.1132,35500.0
2009-04-03 12:05:00,24.65,24.66,24.62,24.64,26400.0,15.1132,15.1193,15.0948,15.1071,26400.0
2009-04-03 12:10:00,24.63,24.69,24.63,24.69,17600.0,15.101,15.1377,15.101,15.1377,17600.0
2009-04-03 12:15:00,24.69,24.71,24.67,24.68,18900.0,15.1377,15.15,15.1255,15.1316,18900.0
2009-04-03 12:20:00,24.68,24.68,24.67,24.68,12400.0,15.1316,15.1316,15.1255,15.1316,12400.0
2009-04-03 12:25:00,24.68,24.7,24.67,24.7,24500.0,15.1316,15.1439,15.1255,15.1439,24500.0
2009-04-03 12:30:00,24.69,24.69,24.66,24.67,22900.0,15.1377,15.1377,15.1193,15.1255,22900.0
2009-04-03 12:35:00,24.69,24.72,24.68,24.68,16500.0,15.1377,15.1561,15.1316,15.1316,16500.0
2009-04-03 12:40:00,24.68,24.69,24.68,24.69,12800.0,15.1316,15.1377,15.1316,15.1377,12800.0
2009-04-03 12:45:00,24.7,24.7,24.64,24.64,10800.0,15.1439,15.1439,15.1071,15.1071,10800.0
2009-04-03 12:50:00,24.65,24.65,24.63,24.65,9300.0,15.1132,15.1132,15.101,15.1132,9300.0
2009-04-03 12:55:00,24.65,24.65,24.62,24.63,14500.0,15.1132,15.1132,15.0948,15.101,14500.0
2009-04-03 13:00:00,24.63,24.67,24.63,24.66,11200.0,15.101,15.1255,15.101,15.1193,11200.0
2009-04-03 13:05:00,24.66,24.67,24.59,24.6,16100.0,15.1193,15.1255,15.0764,15.0826,16100.0
2009-04-03 13:10:00,24.6,24.61,24.58,24.61,16200.0,15.0826,15.0887,15.0703,15.0887,16200.0
2009-04-03 13:15:00,24.61,24.63,24.6,24.62,17000.0,15.0887,15.101,15.0826,15.0948,17000.0
2009-04-03 13:20:00,24.63,24.64,24.59,24.59,77900.0,15.101,15.1071,15.0764,15.0764,77900.0
2009-04-03 13:25:00,24.59,24.65,24.59,24.65,17600.0,15.0764,15.1132,15.0764,15.1132,17600.0
2009-04-03 13:30:00,24.65,24.67,24.65,24.65,14800.0,15.1132,15.1255,15.1132,15.1132,14800.0
2009-04-03 13:35:00,24.65,24.66,24.6,24.6,37200.0,15.1132,15.1193,15.0826,15.0826,37200.0
2009-04-03 13:40:00,24.6,24.61,24.56,24.59,25000.0,15.0826,15.0887,15.058,15.0764,25000.0
2009-04-03 13:45:00,24.61,24.66,24.6,24.65,25200.0,15.0887,15.1193,15.0826,15.1132,25200.0
2009-04-03 13:50:00,24.65,24.7,24.63,24.68,18000.0,15.1132,15.1439,15.101,15.1316,18000.0
2009-04-03 13:55:00,24.69,24.71,24.68,24.7,15100.0,15.1377,15.15,15.1316,15.1439,15100.0
2009-04-03 14:00:00,24.71,24.73,24.7,24.7,23700.0,15.15,15.1623,15.1439,15.1439,23700.0
2009-04-03 14:05:00,24.69,24.7,24.67,24.68,16800.0,15.1377,15.1439,15.1255,15.1316,16800.0
2009-04-03 14:10:00,24.68,24.73,24.68,24.73,25900.0,15.1316,15.1623,15.1316,15.1623,25900.0
2009-04-03 14:15:00,24.73,24.73,24.72,24.73,22300.0,15.1623,15.1623,15.1561,15.1623,22300.0
2009-04-03 14:20:00,24.74,24.75,24.72,24.73,24700.0,15.1684,15.1745,15.1561,15.1623,24700.0
2009-04-03 14:25:00,24.72,24.8,24.72,24.8,34300.0,15.1561,15.2052,15.1561,15.2052,34300.0
2009-04-03 14:30:00,24.8,24.81,24.8,24.81,24600.0,15.2052,15.2113,15.2052,15.2113,24600.0
2009-04-03 14:35:00,24.81,24.83,24.79,24.8,28500.0,15.2113,15.2236,15.1991,15.2052,28500.0
2009-04-03 14:40:00,24.8,24.81,24.74,24.74,28400.0,15.2052,15.2113,15.1684,15.1684,28400.0
2009-04-03 14:45:00,24.75,24.78,24.73,24.73,15600.0,15.1745,15.1929,15.1623,15.1623,15600.0
2009-04-03 14:50:00,24.74,24.75,24.73,24.74,26800.0,15.1684,15.1745,15.1623,15.1684,26800.0
2009-04-03 14:55:00,24.74,24.8,24.74,24.79,33100.0,15.1684,15.2052,15.1684,15.1991,33100.0
2009-04-03 15:00:00,24.79,24.79,24.73,24.73,25000.0,15.1991,15.1991,15.1623,15.1623,25000.0
2009-04-03 15:05:00,24.71,24.71,24.67,24.68,27800.0,15.15,15.15,15.1255,15.1316,27800.0
2009-04-03 15:10:00,24.68,24.7,24.67,24.68,32900.0,15.1316,15.1439,15.1255,15.1316,32900.0
2009-04-03 15:15:00,24.69,24.69,24.63,24.67,36400.0,15.1377,15.1377,15.101,15.1255,36400.0
2009-04-03 15:20:00,24.66,24.7,24.64,24.7,34800.0,15.1193,15.1439,15.1071,15.1439,34800.0
2009-04-03 15:25:00,24.7,24.72,24.64,24.65,34000.0,15.1439,15.1561,15.1071,15.1132,34000.0
2009-04-03 15:30:00,24.66,24.69,24.65,24.67,42200.0,15.1193,15.1377,15.1132,15.1255,42200.0
2009-04-03 15:35:00,24.67,24.67,24.6,24.61,35300.0,15.1255,15.1255,15.0826,15.0887,35300.0
2009-04-03 15:40:00,24.62,24.73,24.62,24.69,16100.0,15.0948,15.1623,15.0948,15.1377,16100.0
2009-04-03 15:45:00,24.7,24.72,24.67,24.68,24100.0,15.1439,15.1561,15.1255,15.1316,24100.0
2009-04-03 15:50:00,24.7,24.75,24.69,24.75,22500.0,15.1439,15.1745,15.1377,15.1745,22500.0
2009-04-03 15:55:00,24.76,24.82,24.72,24.8,26100.0,15.1807,15.2174,15.1561,15.2052,26100.0
2009-04-06 09:30:00,24.32,24.32,24.18,24.22,25400.0,14.9109,14.9109,14.8251,14.8496,25400.0
2009-04-06 09:35:00,24.28,24.28,24.2,24.24,42500.0,14.8864,14.8864,14.8373,14.8618,42500.0
2009-04-06 09:40:00,24.24,24.27,24.22,24.23,32200.0,14.8618,14.8802,14.8496,14.8557,32200.0
2009-04-06 09:45:00,24.23,24.25,24.2,24.22,29000.0,14.8557,14.868,14.8373,14.8496,29000.0
2009-04-06 09:50:00,24.24,24.25,24.23,24.25,18300.0,14.8618,14.868,14.8557,14.868,18300.0
2009-04-06 09:55:00,24.28,24.33,24.28,24.33,11400.0,14.8864,14.917,14.8864,14.917,11400.0
2009-04-06 10:00:00,24.33,24.4,24.31,24.39,26700.0,14.917,14.9599,14.9048,14.9538,26700.0
2009-04-06 10:05:00,24.39,24.4,24.37,24.4,16200.0,14.9538,14.9599,14.9415,14.9599,16200.0
2009-04-06 10:10:00,24.41,24.42,24.31,24.31,11700.0,14.9661,14.9722,14.9048,14.9048,11700.0
2009-04-06 10:15:00,24.3,24.31,24.27,24.3,9500.0,14.8986,14.9048,14.8802,14.8986,9500.0
2009-04-06 10:20:00,24.29,24.29,24.26,24.28,25300.0,14.8925,14.8925,14.8741,14.8864,25300.0
2009-04-06 10:25:00,24.3,24.3,24.2,24.2,20200.0,14.8986,14.8986,14.8373,14.8373,20200.0
2009-04-06 10:30:00,24.2,24.2,24.16,24.16,13100.0,14.8373,14.8373,14.8128,14.8128,13100.0
2009-04-06 10:35:00,24.16,24.17,24.16,24.17,4000.0,14.8128,14.8189,14.8128,14.8189,4000.0
2009-04-06 10:40:00,24.15,24.23,24.15,24.22,11100.0,14.8067,14.8557,14.8067,14.8496,11100.0
2009-04-06 10:45:00,24.2,24.24,24.2,24.22,8000.0,14.8373,14.8618,14.8373,14.8496,8000.0
2009-04-06 10:50:00,24.22,24.24,24.22,24.22,4800.0,14.8496,14.8618,14.8496,14.8496,4800.0
2009-04-06 10:55:00,24.22,24.23,24.19,24.2,7100.0,14.8496,14.8557,14.8312,14.8373,7100.0
2009-04-06 11:00:00,24.19,24.19,24.12,24.14,9500.0,14.8312,14.8312,14.7883,14.8005,9500.0
2009-04-06 11:05:00,24.13,24.14,24.1,24.13,5300.0,14.7944,14.8005,14.776,14.7944,5300.0
2009-04-06 11:10:00,24.14,24.14,24.13,24.14,3100.0,14.8005,14.8005,14.7944,14.8005,3100.0
2009-04-06 11:15:00,24.13,24.18,24.13,24.18,9100.0,14.7944,14.8251,14.7944,14.8251,9100.0
2009-04-06 11:20:00,24.17,24.18,24.16,24.17,6400.0,14.8189,14.8251,14.8128,14.8189,6400.0
2009-04-06 11:25:00,24.17,24.19,24.16,24.16,3700.0,14.8189,14.8312,14.8128,14.8128,3700.0
2009-04-06 11:30:00,24.16,24.25,24.16,24.25,22700.0,14.8128,14.868,14.8128,14.868,22700.0
2009-04-06 11:35:00,24.25,24.26,24.19,24.21,18900.0,14.868,14.8741,14.8312,14.8434,18900.0
2009-04-06 11:40:00,24.19,24.19,24.09,24.1,11600.0,14.8312,14.8312,14.7699,14.776,11600.0
2009-04-06 11:45:00,24.09,24.12,24.08,24.09,8200.0,14.7699,14.7883,14.7637,14.7699,8200.0
2009-04-06 11:50:00,24.12,24.14,24.09,24.09,11200.0,14.7883,14.8005,14.7699,14.7699,11200.0
2009-04-06 11:55:00,24.1,24.11,24.08,24.1,12100.0,14.776,14.7821,14.7637,14.776,12100.0
2009-04-06 12:00:00,24.09,24.12,24.09,24.12,11600.0,14.7699,14.7883,14.7699,14.7883,11600.0
2009-04-06 12:05:00,24.12,24.15,24.12,24.14,21300.0,14.7883,14.8067,14.7883,14.8005,21300.0
2009-04-06 12:10:00,24.15,24.15,24.12,24.12,7900.0,14.8067,14.8067,14.7883,14.7883,7900.0
2009-04-06 12:15:00,24.12,24.12,24.1,24.1,123900.0,14.7883,14.7883,14.776,14.776,123900.0
2009-04-06 12:20:00,24.09,24.09,24.07,24.08,8500.0,14.7699,14.7699,14.7576,14.7637,8500.0
2009-04-06 12:25:00,24.08,24.08,24.06,24.07,5600.0,14.7637,14.7637,14.7515,14.7576,5600.0
2009-04-06 12:30:00,24.06,24.07,24.05,24.06,36800.0,14.7515,14.7576,14.7454,14.7515,36800.0
2009-04-06 12:35:00,24.06,24.06,24.03,24.04,32400.0,14.7515,14.7515,14.7331,14.7392,32400.0
2009-04-06 12:40:00,24.05,24.07,24.04,24.07,8000.0,14.7454,14.7576,14.7392,14.7576,8000.0
2009-04-06 12:45:00,24.07,24.07,24.05,24.05,3600.0,14.7576,14.7576,14.7454,14.7454,3600.0
2009-04-06 12:50:00,24.06,24.1,24.05,24.1,12200.0,14.7515,14.776,14.7454,14.776,12200.0
2009-04-06 12:55:00,24.1,24.14,24.1,24.14,5400.0,14.776,14.8005,14.776,14.8005,5400.0
2009-04-06 13:00:00,24.15,24.16,24.12,24.12,9300.0,14.8067,14.8128,14.7883,14.7883,9300.0
2009-04-06 13:05:00,24.12,24.13,24.12,24.13,9600.0,14.7883,14.7944,14.7883,14.7944,9600.0
2009-04-06 13:10:00,24.13,24.17,24.13,24.17,7200.0,14.7944,14.8189,14.7944,14.8189,7200.0
2009-04-06 13:15:00,24.16,24.17,24.12,24.14,11100.0,14.8128,14.8189,14.7883,14.8005,11100.0
2009-04-06 13:20:00,24.14,24.17,24.14,24.16,9800.0,14.8005,14.8189,14.8005,14.8128,9800.0
2009-04-06 13:25:00,24.16,24.17,24.13,24.14,11400.0,14.8128,14.8189,14.7944,14.8005,11400.0
2009-04-06 13:30:00,24.13,24.13,24.1,24.12,4900.0,14.7944,14.7944,14.776,14.7883,4900.0
2009-04-06 13:35:00,24.12,24.12,24.09,24.11,8600.0,14.7883,14.7883,14.7699,14.7821,8600.0
2009-04-06 13:40:00,24.1,24.14,24.1,24.14,11900.0,14.776,14.8005,14.776,14.8005,11900.0
2009-04-06 13:45:00,24.14,24.21,24.14,24.21,13900.0,14.8005,14.8434,14.8005,14.8434,13900.0
2009-04-06 13:50:00,24.2,24.21,24.18,24.18,5900.0,14.8373,14.8434,14.8251,14.8251,5900.0
2009-04-06 13:55:00,24.18,24.19,24.17,24.18,13200.0,14.8251,14.8312,14.8189,14.8251,13200.0
2009-04-06 14:00:00,24.18,24.19,24.17,24.17,12700.0,14.8251,14.8312,14.8189,14.8189,12700.0
2009-04-06 14:05:00,24.19,24.21,24.18,24.21,5600.0,14.8312,14.8434,14.8251,14.8434,5600.0
2009-04-06 14:10:00,24.21,24.23,24.15,24.17,16200.0,14.8434,14.8557,14.8067,14.8189,16200.0
2009-04-06 14:15:00,24.17,24.17,24.12,24.14,17000.0,14.8189,14.8189,14.7883,14.8005,17000.0
2009-04-06 14:20:00,24.15,24.16,24.14,24.16,4500.0,14.8067,14.8128,14.8005,14.8128,4500.0
2009-04-06 14:25:00,24.16,24.2,24.16,24.19,19400.0,14.8128,14.8373,14.8128,14.8312,19400.0
2009-04-06 14:30:00,24.19,24.19,24.11,24.14,26300.0,14.8312,14.8312,14.7821,14.8005,26300.0
2009-04-06 14:35:00,24.15,24.15,24.11,24.12,9300.0,14.8067,14.8067,14.7821,14.7883,9300.0
2009-04-06 14:40:00,24.12,24.13,24.1,24.11,13100.0,14.7883,14.7944,14.776,14.7821,13100.0
2009-04-06 14:45:00,24.11,24.16,24.09,24.16,17800.0,14.7821,14.8128,14.7699,14.8128,17800.0
2009-04-06 14:50:00,24.13,24.23,24.13,24.19,15300.0,14.7944,14.8557,14.7944,14.8312,15300.0
2009-04-06 14:55:00,24.19,24.22,24.16,24.16,12700.0,14.8312,14.8496,14.8128,14.8128,12700.0
2009-04-06 15:00:00,24.16,24.19,24.16,24.17,12100.0,14.8128,14.8312,14.8128,14.8189,12100.0
2009-04-06 15:05:00,24.19,24.19,24.15,24.17,11500.0,14.8312,14.8312,14.8067,14.8189,11500.0
2009-04-06 15:10:00,24.16,24.18,24.13,24.15,14300.0,14.8128,14.8251,14.7944,14.8067,14300.0
2009-04-06 15:15:00,24.15,24.25,24.15,24.25,26000.0,14.8067,14.868,14.8067,14.868,26000.0
2009-04-06 15:20:00,24.25,24.25,24.22,24.25,17700.0,14.868,14.868,14.8496,14.868,17700.0
2009-04-06 15:25:00,24.25,24.25,24.2,24.24,31800.0,14.868,14.868,14.8373,14.8618,31800.0
2009-04-06 15:30:00,24.22,24.31,24.22,24.27,27600.0,14.8496,14.9048,14.8496,14.8802,27600.0
2009-04-06 15:35:00,24.25,24.27,24.2,24.2,10600.0,14.868,14.8802,14.8373,14.8373,10600.0
2009-04-06 15:40:00,24.2,24.28,24.2,24.25,28800.0,14.8373,14.8864,14.8373,14.868,28800.0
2009-04-06 15:45:00,24.25,24.28,24.24,24.28,6300.0,14.868,14.8864,14.8618,14.8864,6300.0
2009-04-06 15:50:00,24.3,24.35,24.3,24.35,9500.0,14.8986,14.9293,14.8986,14.9293,9500.0
2009-04-06 15:55:00,24.36,24.39,24.35,24.36,17500.0,14.9354,14.9538,14.9293,14.9354,17500.0
2009-04-07 09:30:00,23.96,23.96,23.86,23.86,31700.0,14.6902,14.6902,14.6289,14.6289,31700.0
2009-04-07 09:35:00,23.89,23.89,23.83,23.85,19000.0,14.6473,14.6473,14.6105,14.6227,19000.0
2009-04-07 09:40:00,23.86,23.88,23.84,23.88,11800.0,14.6289,14.6411,14.6166,14.6411,11800.0
2009-04-07 09:45:00,23.87,23.89,23.84,23.89,10300.0,14.635,14.6473,14.6166,14.6473,10300.0
2009-04-07 09:50:00,23.9,23.9,23.84,23.88,10400.0,14.6534,14.6534,14.6166,14.6411,10400.0
2009-04-07 09:55:00,23.87,23.91,23.87,23.91,13300.0,14.635,14.6595,14.635,14.6595,13300.0
2009-04-07 10:00:00,23.91,23.92,23.88,23.89,13900.0,14.6595,14.6656,14.6411,14.6473,13900.0
2009-04-07 10:05:00,23.87,23.87,23.86,23.87,4600.0,14.635,14.635,14.6289,14.635,4600.0
2009-04-07 10:10:00,23.86,23.9,23.86,23.9,9500.0,14.6289,14.6534,14.6289,14.6534,9500.0
2009-04-07 10:15:00,23.89,23.92,23.87,23.88,10100.0,14.6473,14.6656,14.635,14.6411,10100.0
2009-04-07 10:20:00,23.88,23.95,23.88,23.94,10100.0,14.6411,14.684,14.6411,14.6779,10100.0
2009-04-07 10:25:00,23.93,23.99,23.93,23.99,19400.0,14.6718,14.7086,14.6718,14.7086,19400.0
2009-04-07 10:30:00,23.98,24.08,23.98,24.07,15600.0,14.7024,14.7637,14.7024,14.7576,15600.0
2009-04-07 10:35:00,24.07,24.09,24.06,24.09,28000.0,14.7576,14.7699,14.7515,14.7699,28000.0
2009-04-07 10:40:00,24.08,24.08,24.03,24.04,10200.0,14.7637,14.7637,14.7331,14.7392,10200.0
2009-04-07 10:45:00,24.04,24.1,24.04,24.09,9000.0,14.7392,14.776,14.7392,14.7699,9000.0
2009-04-07 10:50:00,24.08,24.08,24.06,24.08,5000.0,14.7637,14.7637,14.7515,14.7637,5000.0
2009-04-07 10:55:00,24.08,24.08,24.05,24.06,11900.0,14.7637,14.7637,14.7454,14.7515,11900.0
2009-04-07 11:00:00,24.03,24.1,24.03,24.08,9400.0,14.7331,14.776,14.7331,14.7637,9400.0
2009-04-07 11:05:00,24.08,24.08,24.04,24.04,6600.0,14.7637,14.7637,14.7392,14.7392,6600.0
2009-04-07 11:10:00,24.03,24.03,24.02,24.03,4800.0,14.7331,14.7331,14.727,14.7331,4800.0
2009-04-07 11:15:00,24.02,24.02,24.0,24.0,2600.0,14.727,14.727,14.7147,14.7147,2600.0
2009-04-07 11:20:00,23.99,24.04,23.99,24.0,4100.0,14.7086,14.7392,14.7086,14.7147,4100.0
2009-04-07 11:25:00,24.0,24.0,23.97,23.97,11300.0,14.7147,14.7147,14.6963,14.6963,11300.0
2009-04-07 11:30:00,23.97,24.02,23.97,24.02,16400.0,14.6963,14.727,14.6963,14.727,16400.0
2009-04-07 11:35:00,24.01,24.01,23.93,23.95,12000.0,14.7208,14.7208,14.6718,14.684,12000.0
2009-04-07 11:40:00,23.91,23.92,23.9,23.92,7600.0,14.6595,14.6656,14.6534,14.6656,7600.0
2009-04-07 11:45:00,23.9,23.93,23.89,23.9,8800.0,14.6534,14.6718,14.6473,14.6534,8800.0
2009-04-07 11:50:00,23.92,23.94,23.91,23.94,7000.0,14.6656,14.6779,14.6595,14.6779,7000.0
2009-04-07 11:55:00,23.92,23.92,23.9,23.9,3300.0,14.6656,14.6656,14.6534,14.6534,3300.0
2009-04-07 12:00:00,23.91,23.92,23.9,23.9,9200.0,14.6595,14.6656,14.6534,14.6534,9200.0
2009-04-07 12:05:00,23.92,23.92,23.9,23.91,6800.0,14.6656,14.6656,14.6534,14.6595,6800.0
2009-04-07 12:10:00,23.91,23.98,23.9,23.95,12700.0,14.6595,14.7024,14.6534,14.684,12700.0
2009-04-07 12:15:00,23.96,23.98,23.95,23.95,11600.0,14.6902,14.7024,14.684,14.684,11600.0
2009-04-07 12:20:00,23.97,23.98,23.96,23.96,11400.0,14.6963,14.7024,14.6902,14.6902,11400.0
2009-04-07 12:25:00,23.96,23.96,23.91,23.92,11000.0,14.6902,14.6902,14.6595,14.6656,11000.0
2009-04-07 12:30:00,23.93,23.96,23.93,23.95,1400.0,14.6718,14.6902,14.6718,14.684,1400.0
2009-04-07 12:35:00,23.96,23.98,23.91,23.91,11200.0,14.6902,14.7024,14.6595,14.6595,11200.0
2009-04-07 12:40:00,23.92,23.95,23.91,23.94,4700.0,14.6656,14.684,14.6595,14.6779,4700.0
2009-04-07 12:45:00,23.93,23.96,23.93,23.96,5300.0,14.6718,14.6902,14.6718,14.6902,5300.0
2009-04-07 12:50:00,23.96,23.97,23.95,23.96,8700.0,14.6902,14.6963,14.684,14.6902,8700.0
2009-04-07 12:55:00,23.96,23.97,23.96,23.97,4000.0,14.6902,14.6963,14.6902,14.6963,4000.0
2009-04-07 13:00:00,23.96,23.96,23.96,23.96,300.0,14.6902,14.6902,14.6902,14.6902,300.0
2009-04-07 13:05:00,23.91,23.91,23.88,23.88,7200.0,14.6595,14.6595,14.6411,14.6411,7200.0
2009-04-07 13:10:00,23.88,23.89,23.86,23.87,15200.0,14.6411,14.6473,14.6289,14.635,15200.0
2009-04-07 13:15:00,23.86,23.86,23.83,23.83,7900.0,14.6289,14.6289,14.6105,14.6105,7900.0
2009-04-07 13:20:00,23.84,23.84,23.81,23.81,3000.0,14.6166,14.6166,14.5982,14.5982,3000.0
2009-04-07 13:25:00,23.81,23.81,23.81,23.81,100.0,14.5982,14.5982,14.5982,14.5982,100.0
2009-04-07 13:30:00,23.82,23.82,23.78,23.79,4900.0,14.6043,14.6043,14.5798,14.5859,4900.0
2009-04-07 13:35:00,23.79,23.79,23.78,23.78,900.0,14.5859,14.5859,14.5798,14.5798,900.0
2009-04-07 13:40:00,23.8,23.83,23.8,23.82,4200.0,14.5921,14.6105,14.5921,14.6043,4200.0
2009-04-07 13:45:00,23.81,23.81,23.79,23.81,11000.0,14.5982,14.5982,14.5859,14.5982,11000.0
2009-04-07 13:50:00,23.8,23.85,23.79,23.85,6900.0,14.5921,14.6227,14.5859,14.6227,6900.0
2009-04-07 13:55:00,23.86,23.86,23.83,23.83,13900.0,14.6289,14.6289,14.6105,14.6105,13900.0
2009-04-07 14:00:00,23.82,23.82,23.77,23.77,7400.0,14.6043,14.6043,14.5737,14.5737,7400.0
2009-04-07 14:05:00,23.77,23.81,23.77,23.81,7600.0,14.5737,14.5982,14.5737,14.5982,7600.0
2009-04-07 14:10:00,23.81,23.84,23.81,23.84,4100.0,14.5982,14.6166,14.5982,14.6166,4100.0
2009-04-07 14:15:00,23.83,23.85,23.8,23.81,32000.0,14.6105,14.6227,14.5921,14.5982,32000.0
2009-04-07 14:20:00,23.79,23.81,23.79,23.79,6100.0,14.5859,14.5982,14.5859,14.5859,6100.0
2009-04-07 14:25:00,23.79,23.83,23.79,23.82,3200.0,14.5859,14.6105,14.5859,14.6043,3200.0
2009-04-07 14:30:00,23.81,23.81,23.79,23.8,3200.0,14.5982,14.5982,14.5859,14.5921,3200.0
2009-04-07 14:35:00,23.79,23.8,23.76,23.77,6000.0,14.5859,14.5921,14.5675,14.5737,6000.0
2009-04-07 14:40:00,23.77,23.8,23.76,23.77,6000.0,14.5737,14.5921,14.5675,14.5737,6000.0
2009-04-07 14:45:00,23.76,23.8,23.76,23.79,10300.0,14.5675,14.5921,14.5675,14.5859,10300.0
2009-04-07 14:50:00,23.79,23.84,23.79,23.81,4700.0,14.5859,14.6166,14.5859,14.5982,4700.0
2009-04-07 14:55:00,23.82,23.84,23.81,23.83,12800.0,14.6043,14.6166,14.5982,14.6105,12800.0
2009-04-07 15:00:00,23.84,23.84,23.79,23.8,8900.0,14.6166,14.6166,14.5859,14.5921,8900.0
2009-04-07 15:05:00,23.8,23.89,23.8,23.88,29400.0,14.5921,14.6473,14.5921,14.6411,29400.0
2009-04-07 15:10:00,23.88,23.96,23.88,23.95,143200.0,14.6411,14.6902,14.6411,14.684,143200.0
2009-04-07 15:15:00,23.94,24.0,23.94,23.99,131200.0,14.6779,14.7147,14.6779,14.7086,131200.0
2009-04-07 15:20:00,23.99,24.0,23.96,23.97,123700.0,14.7086,14.7147,14.6902,14.6963,123700.0
2009-04-07 15:25:00,23.97,23.97,23.9,23.91,35800.0,14.6963,14.6963,14.6534,14.6595,35800.0
2009-04-07 15:30:00,23.91,23.94,23.91,23.94,59500.0,14.6595,14.6779,14.6595,14.6779,59500.0
2009-04-07 15:35:00,23.94,23.94,23.9,23.91,17200.0,14.6779,14.6779,14.6534,14.6595,17200.0
2009-04-07 15:40:00,23.9,23.99,23.9,23.96,26800.0,14.6534,14.7086,14.6534,14.6902,26800.0
2009-04-07 15:45:00,23.97,23.99,23.92,23.92,30500.0,14.6963,14.7086,14.6656,14.6656,30500.0
2009-04-07 15:50:00,23.91,23.94,23.88,23.88,34800.0,14.6595,14.6779,14.6411,14.6411,34800.0
2009-04-07 15:55:00,23.88,23.88,23.82,23.86,33700.0,14.6411,14.6411,14.6043,14.6289,33700.0
2009-04-08 09:30:00,24.04,24.07,23.98,24.07,19100.0,14.7392,14.7576,14.7024,14.7576,19100.0
2009-04-08 09:35:00,24.06,24.07,24.02,24.03,20300.0,14.7515,14.7576,14.727,14.7331,20300.0
2009-04-08 09:40:00,24.01,24.11,24.0,24.09,15900.0,14.7208,14.7821,14.7147,14.7699,15900.0
2009-04-08 09:45:00,24.1,24.14,24.07,24.09,15400.0,14.776,14.8005,14.7576,14.7699,15400.0
2009-04-08 09:50:00,24.07,24.08,24.01,24.01,6900.0,14.7576,14.7637,14.7208,14.7208,6900.0
2009-04-08 09:55:00,24.03,24.03,23.99,23.99,3300.0,14.7331,14.7331,14.7086,14.7086,3300.0
2009-04-08 10:00:00,24.0,24.02,23.94,23.94,9600.0,14.7147,14.727,14.6779,14.6779,9600.0
2009-04-08 10:05:00,23.95,23.96,23.92,23.93,2300.0,14.684,14.6902,14.6656,14.6718,2300.0
2009-04-08 10:10:00,23.94,23.97,23.9,23.96,4200.0,14.6779,14.6963,14.6534,14.6902,4200.0
2009-04-08 10:15:00,23.95,23.98,23.9,23.9,5000.0,14.684,14.7024,14.6534,14.6534,5000.0
2009-04-08 10:20:00,23.88,23.9,23.85,23.86,3400.0,14.6411,14.6534,14.6227,14.6289,3400.0
2009-04-08 10:25:00,23.83,23.83,23.79,23.8,1700.0,14.6105,14.6105,14.5859,14.5921,1700.0
2009-04-08 10:30:00,23.81,23.85,23.81,23.84,8200.0,14.5982,14.6227,14.5982,14.6166,8200.0
2009-04-08 10:35:00,23.86,23.87,23.81,23.82,6900.0,14.6289,14.635,14.5982,14.6043,6900.0
2009-04-08 10:40:00,23.81,23.87,23.81,23.87,11200.0,14.5982,14.635,14.5982,14.635,11200.0
2009-04-08 10:45:00,23.89,23.9,23.86,23.87,5800.0,14.6473,14.6534,14.6289,14.635,5800.0
2009-04-08 10:50:00,23.86,23.92,23.86,23.91,13400.0,14.6289,14.6656,14.6289,14.6595,13400.0
2009-04-08 10:55:00,23.91,23.92,23.91,23.91,10600.0,14.6595,14.6656,14.6595,14.6595,10600.0
2009-04-08 11:00:00,23.91,23.99,23.91,23.99,30800.0,14.6595,14.7086,14.6595,14.7086,30800.0
2009-04-08 11:05:00,23.99,24.03,23.99,24.01,15800.0,14.7086,14.7331,14.7086,14.7208,15800.0
2009-04-08 11:10:00,23.99,24.01,23.99,24.0,5800.0,14.7086,14.7208,14.7086,14.7147,5800.0
2009-04-08 11:15:00,24.01,24.04,23.99,23.99,8900.0,14.7208,14.7392,14.7086,14.7086,8900.0
2009-04-08 11:20:00,23.99,24.01,23.98,24.0,15700.0,14.7086,14.7208,14.7024,14.7147,15700.0
2009-04-08 11:25:00,24.0,24.03,23.96,23.96,13100.0,14.7147,14.7331,14.6902,14.6902,13100.0
2009-04-08 11:30:00,23.97,24.0,23.97,24.0,10700.0,14.6963,14.7147,14.6963,14.7147,10700.0
2009-04-08 11:35:00,24.03,24.1,24.02,24.09,24600.0,14.7331,14.776,14.727,14.7699,24600.0
2009-04-08 11:40:00,24.09,24.09,24.06,24.09,6100.0,14.7699,14.7699,14.7515,14.7699,6100.0
2009-04-08 11:45:00,24.09,24.14,24.09,24.14,7200.0,14.7699,14.8005,14.7699,14.8005,7200.0
2009-04-08 11:50:00,24.12,24.14,24.09,24.11,10500.0,14.7883,14.8005,14.7699,14.7821,10500.0
2009-04-08 11:55:00,24.1,24.12,24.1,24.1,11100.0,14.776,14.7883,14.776,14.776,11100.0
2009-04-08 12:00:00,24.1,24.12,24.09,24.1,6100.0,14.776,14.7883,14.7699,14.776,6100.0
2009-04-08 12:05:00,24.1,24.11,24.08,24.08,3200.0,14.776,14.7821,14.7637,14.7637,3200.0
2009-04-08 12:10:00,24.1,24.13,24.08,24.08,4300.0,14.776,14.7944,14.7637,14.7637,4300.0
2009-04-08 12:15:00,24.05,24.09,24.05,24.08,6700.0,14.7454,14.7699,14.7454,14.7637,6700.0
2009-04-08 12:20:00,24.07,24.09,24.07,24.09,4900.0,14.7576,14.7699,14.7576,14.7699,4900.0
2009-04-08 12:25:00,24.12,24.15,24.12,24.13,3400.0,14.7883,14.8067,14.7883,14.7944,3400.0
2009-04-08 12:30:00,24.12,24.12,24.12,24.12,4300.0,14.7883,14.7883,14.7883,14.7883,4300.0
2009-04-08 12:35:00,24.11,24.13,24.09,24.13,4000.0,14.7821,14.7944,14.7699,14.7944,4000.0
2009-04-08 12:40:00,24.13,24.19,24.13,24.18,7100.0,14.7944,14.8312,14.7944,14.8251,7100.0
2009-04-08 12:45:00,24.16,24.21,24.16,24.21,1600.0,14.8128,14.8434,14.8128,14.8434,1600.0
2009-04-08 12:50:00,24.19,24.21,24.18,24.21,7100.0,14.8312,14.8434,14.8251,14.8434,7100.0
2009-04-08 12:55:00,24.21,24.25,24.21,24.22,6700.0,14.8434,14.868,14.8434,14.8496,6700.0
2009-04-08 13:00:00,24.21,24.21,24.19,24.2,4500.0,14.8434,14.8434,14.8312,14.8373,4500.0
2009-04-08 13:05:00,24.19,24.19,24.18,24.18,4400.0,14.8312,14.8312,14.8251,14.8251,4400.0
2009-04-08 13:10:00,24.18,24.19,24.16,24.17,5500.0,14.8251,14.8312,14.8128,14.8189,5500.0
2009-04-08 13:15:00,24.18,24.19,24.12,24.12,15000.0,14.8251,14.8312,14.7883,14.7883,15000.0
2009-04-08 13:20:00,24.14,24.16,24.14,24.16,5400.0,14.8005,14.8128,14.8005,14.8128,5400.0
2009-04-08 13:25:00,24.16,24.16,24.15,24.15,9000.0,14.8128,14.8128,14.8067,14.8067,9000.0
2009-04-08 13:30:00,24.16,24.18,24.16,24.17,13100.0,14.8128,14.8251,14.8128,14.8189,13100.0
2009-04-08 13:35:00,24.16,24.17,24.1,24.1,11200.0,14.8128,14.8189,14.776,14.776,11200.0
2009-04-08 13:40:00,24.1,24.14,24.1,24.14,33900.0,14.776,14.8005,14.776,14.8005,33900.0
2009-04-08 13:45:00,24.13,24.13,24.1,24.12,72700.0,14.7944,14.7944,14.776,14.7883,72700.0
2009-04-08 13:50:00,24.12,24.13,24.1,24.11,4500.0,14.7883,14.7944,14.776,14.7821,4500.0
2009-04-08 13:55:00,24.1,24.11,24.1,24.11,2000.0,14.776,14.7821,14.776,14.7821,2000.0
2009-04-08 14:00:00,24.11,24.11,24.04,24.05,14300.0,14.7821,14.7821,14.7392,14.7454,14300.0
2009-04-08 14:05:00,24.05,24.05,24.0,24.0,15300.0,14.7454,14.7454,14.7147,14.7147,15300.0
2009-04-08 14:10:00,24.0,24.02,24.0,24.02,10200.0,14.7147,14.727,14.7147,14.727,10200.0
2009-04-08 14:15:00,24.02,24.02,23.96,23.99,8200.0,14.727,14.727,14.6902,14.7086,8200.0
2009-04-08 14:20:00,24.0,24.01,23.96,23.97,13700.0,14.7147,14.7208,14.6902,14.6963,13700.0
2009-04-08 14:25:00,23.96,24.01,23.96,24.0,6400.0,14.6902,14.7208,14.6902,14.7147,6400.0
2009-04-08 14:30:00,24.01,24.03,23.98,23.99,21200.0,14.7208,14.7331,14.7024,14.7086,21200.0
2009-04-08 14:35:00,23.99,24.02,23.98,24.0,6600.0,14.7086,14.727,14.7024,14.7147,6600.0
2009-04-08 14:40:00,24.0,24.03,23.95,24.0,16300.0,14.7147,14.7331,14.684,14.7147,16300.0
2009-04-08 14:45:00,24.01,24.01,23.97,23.97,11500.0,14.7208,14.7208,14.6963,14.6963,11500.0
2009-04-08 14:50:00,23.97,23.97,23.91,23.92,9500.0,14.6963,14.6963,14.6595,14.6656,9500.0
2009-04-08 14:55:00,23.9,23.94,23.88,23.94,12500.0,14.6534,14.6779,14.6411,14.6779,12500.0
2009-04-08 15:00:00,23.92,23.92,23.84,23.86,19600.0,14.6656,14.6656,14.6166,14.6289,19600.0
2009-04-08 15:05:00,23.85,23.87,23.83,23.85,12600.0,14.6227,14.635,14.6105,14.6227,12600.0
2009-04-08 15:10:00,23.85,23.87,23.82,23.87,7600.0,14.6227,14.635,14.6043,14.635,7600.0
2009-04-08 15:15:00,23.86,23.91,23.85,23.89,10300.0,14.6289,14.6595,14.6227,14.6473,10300.0
2009-04-08 15:20:00,23.9,23.93,23.89,23.93,7700.0,14.6534,14.6718,14.6473,14.6718,7700.0
2009-04-08 15:25:00,23.93,23.94,23.9,23.9,12800.0,14.6718,14.6779,14.6534,14.6534,12800.0
2009-04-08 15:30:00,23.92,23.98,23.9,23.95,15500.0,14.6656,14.7024,14.6534,14.684,15500.0
2009-04-08 15:35:00,23.97,24.0,23.94,24.0,7500.0,14.6963,14.7147,14.6779,14.7147,7500.0
2009-04-08 15:40:00,24.0,24.01,23.97,24.01,27600.0,14.7147,14.7208,14.6963,14.7208,27600.0
2009-04-08 15:45:00,24.01,24.04,23.97,24.0,21300.0,14.7208,14.7392,14.6963,14.7147,21300.0
2009-04-08 15:50:00,24.0,24.03,23.97,23.98,45800.0,14.7147,14.7331,14.6963,14.7024,45800.0
2009-04-08 15:55:00,23.98,24.06,23.98,24.06,57800.0,14.7024,14.7515,14.7024,14.7515,57800.0
2009-04-09 09:30:00,24.7,24.7,24.59,24.6,30700.0,15.1439,15.1439,15.0764,15.0826,30700.0
2009-04-09 09:35:00,24.59,24.6,24.55,24.56,6800.0,15.0764,15.0826,15.0519,15.058,6800.0
2009-04-09 09:40:00,24.55,24.61,24.53,24.6,19100.0,15.0519,15.0887,15.0396,15.0826,19100.0
2009-04-09 09:45:00,24.61,24.61,24.57,24.58,25500.0,15.0887,15.0887,15.0642,15.0703,25500.0
2009-04-09 09:50:00,24.59,24.63,24.59,24.63,30600.0,15.0764,15.101,15.0764,15.101,30600.0
2009-04-09 09:55:00,24.62,24.66,24.62,24.65,18700.0,15.0948,15.1193,15.0948,15.1132,18700.0
2009-04-09 10:00:00,24.66,24.69,24.66,24.68,13400.0,15.1193,15.1377,15.1193,15.1316,13400.0
2009-04-09 10:05:00,24.67,24.68,24.62,24.62,15300.0,15.1255,15.1316,15.0948,15.0948,15300.0
2009-04-09 10:10:00,24.62,24.64,24.61,24.64,10600.0,15.0948,15.1071,15.0887,15.1071,10600.0
2009-04-09 10:15:00,24.64,24.65,24.62,24.62,18000.0,15.1071,15.1132,15.0948,15.0948,18000.0
2009-04-09 10:20:00,24.64,24.64,24.62,24.62,3800.0,15.1071,15.1071,15.0948,15.0948,3800.0
2009-04-09 10:25:00,24.64,24.67,24.63,24.63,11300.0,15.1071,15.1255,15.101,15.101,11300.0
2009-04-09 10:30:00,24.65,24.65,24.61,24.62,8100.0,15.1132,15.1132,15.0887,15.0948,8100.0
2009-04-09 10:35:00,24.62,24.65,24.62,24.65,27300.0,15.0948,15.1132,15.0948,15.1132,27300.0
2009-04-09 10:40:00,24.64,24.64,24.59,24.59,14800.0,15.1071,15.1071,15.0764,15.0764,14800.0
2009-04-09 10:45:00,24.58,24.58,24.52,24.54,20500.0,15.0703,15.0703,15.0335,15.0458,20500.0
2009-04-09 10:50:00,24.55,24.55,24.52,24.52,5100.0,15.0519,15.0519,15.0335,15.0335,5100.0
2009-04-09 10:55:00,24.53,24.57,24.53,24.54,6100.0,15.0396,15.0642,15.0396,15.0458,6100.0
2009-04-09 11:00:00,24.55,24.59,24.52,24.58,34300.0,15.0519,15.0764,15.0335,15.0703,34300.0
2009-04-09 11:05:00,24.58,24.58,24.54,24.54,11200.0,15.0703,15.0703,15.0458,15.0458,11200.0
2009-04-09 11:10:00,24.53,24.53,24.52,24.52,4100.0,15.0396,15.0396,15.0335,15.0335,4100.0
2009-04-09 11:15:00,24.53,24.56,24.53,24.55,5100.0,15.0396,15.058,15.0396,15.0519,5100.0
2009-04-09 11:20:00,24.54,24.54,24.52,24.53,900.0,15.0458,15.0458,15.0335,15.0396,900.0
2009-04-09 11:25:00,24.51,24.51,24.47,24.47,12400.0,15.0274,15.0274,15.0029,15.0029,12400.0
2009-04-09 11:30:00,24.48,24.49,24.46,24.47,16100.0,15.009,15.0151,14.9967,15.0029,16100.0
2009-04-09 11:35:00,24.48,24.5,24.48,24.49,5500.0,15.009,15.0213,15.009,15.0151,5500.0
2009-04-09 11:40:00,24.49,24.49,24.45,24.45,1800.0,15.0151,15.0151,14.9906,14.9906,1800.0
2009-04-09 11:45:00,24.41,24.45,24.41,24.45,6900.0,14.9661,14.9906,14.9661,14.9906,6900.0
2009-04-09 11:50:00,24.45,24.46,24.42,24.42,1200.0,14.9906,14.9967,14.9722,14.9722,1200.0
2009-04-09 11:55:00,24.43,24.46,24.43,24.46,6500.0,14.9783,14.9967,14.9783,14.9967,6500.0
2009-04-09 12:00:00,24.48,24.48,24.44,24.45,11100.0,15.009,15.009,14.9845,14.9906,11100.0
2009-04-09 12:05:00,24.43,24.46,24.43,24.46,6000.0,14.9783,14.9967,14.9783,14.9967,6000.0
2009-04-09 12:10:00,24.46,24.46,24.43,24.43,4100.0,14.9967,14.9967,14.9783,14.9783,4100.0
2009-04-09 12:15:00,24.43,24.43,24.38,24.42,12700.0,14.9783,14.9783,14.9477,14.9722,12700.0
2009-04-09 12:20:00,24.44,24.45,24.42,24.44,5100.0,14.9845,14.9906,14.9722,14.9845,5100.0
2009-04-09 12:25:00,24.44,24.47,24.42,24.46,4800.0,14.9845,15.0029,14.9722,14.9967,4800.0
2009-04-09 12:30:00,24.47,24.48,24.46,24.47,11800.0,15.0029,15.009,14.9967,15.0029,11800.0
2009-04-09 12:35:00,24.49,24.49,24.47,24.47,3400.0,15.0151,15.0151,15.0029,15.0029,3400.0
2009-04-09 12:40:00,24.49,24.52,24.49,24.52,1900.0,15.0151,15.0335,15.0151,15.0335,1900.0
2009-04-09 12:45:00,24.51,24.51,24.48,24.5,2200.0,15.0274,15.0274,15.009,15.0213,2200.0
2009-04-09 12:50:00,24.49,24.51,24.49,24.5,2600.0,15.0151,15.0274,15.0151,15.0213,2600.0
2009-04-09 12:55:00,24.5,24.51,24.5,24.5,1400.0,15.0213,15.0274,15.0213,15.0213,1400.0
2009-04-09 13:00:00,24.5,24.51,24.49,24.5,10400.0,15.0213,15.0274,15.0151,15.0213,10400.0
2009-04-09 13:05:00,24.51,24.55,24.51,24.54,11800.0,15.0274,15.0519,15.0274,15.0458,11800.0
2009-04-09 13:10:00,24.54,24.55,24.54,24.54,9200.0,15.0458,15.0519,15.0458,15.0458,9200.0
2009-04-09 13:15:00,24.53,24.54,24.53,24.54,700.0,15.0396,15.0458,15.0396,15.0458,700.0
2009-04-09 13:20:00,24.55,24.56,24.55,24.56,5800.0,15.0519,15.058,15.0519,15.058,5800.0
2009-04-09 13:25:00,24.54,24.54,24.52,24.52,3600.0,15.0458,15.0458,15.0335,15.0335,3600.0
2009-04-09 13:30:00,24.53,24.53,24.52,24.53,6500.0,15.0396,15.0396,15.0335,15.0396,6500.0
2009-04-09 13:35:00,24.52,24.53,24.52,24.53,5400.0,15.0335,15.0396,15.0335,15.0396,5400.0
2009-04-09 13:40:00,24.51,24.53,24.51,24.53,2200.0,15.0274,15.0396,15.0274,15.0396,2200.0
2009-04-09 13:45:00,24.53,24.54,24.53,24.53,2600.0,15.0396,15.0458,15.0396,15.0396,2600.0
2009-04-09 13:50:00,24.55,24.55,24.54,24.55,8000.0,15.0519,15.0519,15.0458,15.0519,8000.0
2009-04-09 13:55:00,24.56,24.59,24.56,24.59,2100.0,15.058,15.0764,15.058,15.0764,2100.0
2009-04-09 14:00:00,24.59,24.59,24.54,24.54,3800.0,15.0764,15.0764,15.0458,15.0458,3800.0
2009-04-09 14:05:00,24.55,24.57,24.54,24.57,5100.0,15.0519,15.0642,15.0458,15.0642,5100.0
2009-04-09 14:10:00,24.58,24.58,24.54,24.55,6800.0,15.0703,15.0703,15.0458,15.0519,6800.0
2009-04-09 14:15:00,24.54,24.54,24.5,24.54,9000.0,15.0458,15.0458,15.0213,15.0458,9000.0
2009-04-09 14:20:00,24.53,24.54,24.53,24.53,4900.0,15.0396,15.0458,15.0396,15.0396,4900.0
2009-04-09 14:25:00,24.54,24.58,24.53,24.53,7800.0,15.0458,15.0703,15.0396,15.0396,7800.0
2009-04-09 14:30:00,24.54,24.55,24.52,24.55,12100.0,15.0458,15.0519,15.0335,15.0519,12100.0
2009-04-09 14:35:00,24.56,24.58,24.54,24.58,22800.0,15.058,15.0703,15.0458,15.0703,22800.0
2009-04-09 14:40:00,24.57,24.57,24.53,24.54,20700.0,15.0642,15.0642,15.0396,15.0458,20700.0
2009-04-09 14:45:00,24.55,24.6,24.54,24.58,38600.0,15.0519,15.0826,15.0458,15.0703,38600.0
2009-04-09 14:50:00,24.59,24.6,24.58,24.58,16300.0,15.0764,15.0826,15.0703,15.0703,16300.0
2009-04-09 14:55:00,24.57,24.59,24.57,24.59,2100.0,15.0642,15.0764,15.0642,15.0764,2100.0
2009-04-09 15:00:00,24.59,24.6,24.57,24.6,8000.0,15.0764,15.0826,15.0642,15.0826,8000.0
2009-04-09 15:05:00,24.58,24.61,24.58,24.61,11300.0,15.0703,15.0887,15.0703,15.0887,11300.0
2009-04-09 15:10:00,24.6,24.61,24.56,24.56,20200.0,15.0826,15.0887,15.058,15.058,20200.0
2009-04-09 15:15:00,24.56,24.61,24.54,24.61,20000.0,15.058,15.0887,15.0458,15.0887,20000.0
2009-04-09 15:20:00,24.59,24.59,24.55,24.57,5600.0,15.0764,15.0764,15.0519,15.0642,5600.0
2009-04-09 15:25:00,24.59,24.59,24.58,24.58,9100.0,15.0764,15.0764,15.0703,15.0703,9100.0
2009-04-09 15:30:00,24.59,24.59,24.56,24.59,3700.0,15.0764,15.0764,15.058,15.0764,3700.0
2009-04-09 15:35:00,24.6,24.64,24.58,24.61,9200.0,15.0826,15.1071,15.0703,15.0887,9200.0
2009-04-09 15:40:00,24.61,24.63,24.55,24.62,62000.0,15.0887,15.101,15.0519,15.0948,62000.0
2009-04-09 15:45:00,24.62,24.62,24.59,24.62,21200.0,15.0948,15.0948,15.0764,15.0948,21200.0
2009-04-09 15:50:00,24.62,24.67,24.59,24.67,66600.0,15.0948,15.1255,15.0764,15.1255,66600.0
2009-04-09 15:55:00,24.67,24.68,24.64,24.67,37000.0,15.1255,15.1316,15.1071,15.1255,37000.0
2009-04-13 09:30:00,24.64,24.64,24.55,24.6,31900.0,15.1071,15.1071,15.0519,15.0826,31900.0
2009-04-13 09:35:00,24.58,24.63,24.58,24.62,6600.0,15.0703,15.101,15.0703,15.0948,6600.0
2009-04-13 09:40:00,24.59,24.61,24.58,24.58,2400.0,15.0764,15.0887,15.0703,15.0703,2400.0
2009-04-13 09:45:00,24.57,24.58,24.56,24.58,8000.0,15.0642,15.0703,15.058,15.0703,8000.0
2009-04-13 09:50:00,24.58,24.58,24.55,24.57,10300.0,15.0703,15.0703,15.0519,15.0642,10300.0
2009-04-13 09:55:00,24.56,24.56,24.52,24.54,22900.0,15.058,15.058,15.0335,15.0458,22900.0
2009-04-13 10:00:00,24.53,24.6,24.53,24.59,16700.0,15.0396,15.0826,15.0396,15.0764,16700.0
2009-04-13 10:05:00,24.59,24.63,24.59,24.63,18400.0,15.0764,15.101,15.0764,15.101,18400.0
2009-04-13 10:10:00,24.64,24.75,24.64,24.75,37200.0,15.1071,15.1745,15.1071,15.1745,37200.0
2009-04-13 10:15:00,24.73,24.74,24.7,24.7,10400.0,15.1623,15.1684,15.1439,15.1439,10400.0
2009-04-13 10:20:00,24.73,24.79,24.73,24.79,15700.0,15.1623,15.1991,15.1623,15.1991,15700.0
2009-04-13 10:25:00,24.77,24.77,24.74,24.75,7300.0,15.1868,15.1868,15.1684,15.1745,7300.0
2009-04-13 10:30:00,24.71,24.72,24.66,24.67,12100.0,15.15,15.1561,15.1193,15.1255,12100.0
2009-04-13 10:35:00,24.68,24.73,24.68,24.68,6600.0,15.1316,15.1623,15.1316,15.1316,6600.0
2009-04-13 10:40:00,24.66,24.7,24.65,24.66,21700.0,15.1193,15.1439,15.1132,15.1193,21700.0
2009-04-13 10:45:00,24.67,24.68,24.65,24.67,7500.0,15.1255,15.1316,15.1132,15.1255,7500.0
2009-04-13 10:50:00,24.69,24.72,24.69,24.69,10900.0,15.1377,15.1561,15.1377,15.1377,10900.0
2009-04-13 10:55:00,24.67,24.71,24.67,24.69,10800.0,15.1255,15.15,15.1255,15.1377,10800.0
2009-04-13 11:00:00,24.69,24.7,24.65,24.65,18300.0,15.1377,15.1439,15.1132,15.1132,18300.0
2009-04-13 11:05:00,24.63,24.66,24.63,24.64,16100.0,15.101,15.1193,15.101,15.1071,16100.0
2009-04-13 11:10:00,24.64,24.66,24.64,24.65,12500.0,15.1071,15.1193,15.1071,15.1132,12500.0
2009-04-13 11:15:00,24.66,24.67,24.66,24.67,7100.0,15.1193,15.1255,15.1193,15.1255,7100.0
2009-04-13 11:20:00,24.66,24.69,24.66,24.67,16300.0,15.1193,15.1377,15.1193,15.1255,16300.0
2009-04-13 11:25:00,24.66,24.73,24.66,24.72,5500.0,15.1193,15.1623,15.1193,15.1561,5500.0
2009-04-13 11:30:00,24.72,24.73,24.72,24.72,8000.0,15.1561,15.1623,15.1561,15.1561,8000.0
2009-04-13 11:35:00,24.7,24.75,24.7,24.74,7400.0,15.1439,15.1745,15.1439,15.1684,7400.0
2009-04-13 11:40:00,24.75,24.78,24.72,24.72,6500.0,15.1745,15.1929,15.1561,15.1561,6500.0
2009-04-13 11:45:00,24.73,24.75,24.72,24.75,8000.0,15.1623,15.1745,15.1561,15.1745,8000.0
2009-04-13 11:50:00,24.75,24.75,24.67,24.68,6200.0,15.1745,15.1745,15.1255,15.1316,6200.0
2009-04-13 11:55:00,24.68,24.73,24.68,24.71,8800.0,15.1316,15.1623,15.1316,15.15,8800.0
2009-04-13 12:00:00,24.7,24.73,24.7,24.73,4800.0,15.1439,15.1623,15.1439,15.1623,4800.0
2009-04-13 12:05:00,24.74,24.74,24.73,24.73,500.0,15.1684,15.1684,15.1623,15.1623,500.0
2009-04-13 12:10:00,24.74,24.77,24.74,24.77,2100.0,15.1684,15.1868,15.1684,15.1868,2100.0
2009-04-13 12:15:00,24.77,24.78,24.77,24.77,1100.0,15.1868,15.1929,15.1868,15.1868,1100.0
2009-04-13 12:20:00,24.77,24.77,24.76,24.76,1000.0,15.1868,15.1868,15.1807,15.1807,1000.0
2009-04-13 12:25:00,24.76,24.76,24.74,24.76,2700.0,15.1807,15.1807,15.1684,15.1807,2700.0
2009-04-13 12:30:00,24.76,24.79,24.76,24.79,9600.0,15.1807,15.1991,15.1807,15.1991,9600.0
2009-04-13 12:35:00,24.78,24.79,24.78,24.78,1600.0,15.1929,15.1991,15.1929,15.1929,1600.0
2009-04-13 12:40:00,24.77,24.8,24.77,24.79,9200.0,15.1868,15.2052,15.1868,15.1991,9200.0
2009-04-13 12:45:00,24.79,24.81,24.79,24.8,4400.0,15.1991,15.2113,15.1991,15.2052,4400.0
2009-04-13 12:50:00,24.82,24.83,24.82,24.83,7900.0,15.2174,15.2236,15.2174,15.2236,7900.0
2009-04-13 12:55:00,24.83,24.86,24.83,24.85,1500.0,15.2236,15.242,15.2236,15.2358,1500.0
2009-04-13 13:00:00,24.83,24.84,24.78,24.78,18500.0,15.2236,15.2297,15.1929,15.1929,18500.0
2009-04-13 13:05:00,24.8,24.81,24.79,24.79,3400.0,15.2052,15.2113,15.1991,15.1991,3400.0
2009-04-13 13:10:00,24.8,24.8,24.78,24.8,6200.0,15.2052,15.2052,15.1929,15.2052,6200.0
2009-04-13 13:15:00,24.8,24.8,24.8,24.8,300.0,15.2052,15.2052,15.2052,15.2052,300.0
2009-04-13 13:20:00,24.86,24.91,24.86,24.88,12100.0,15.242,15.2726,15.242,15.2542,12100.0
2009-04-13 13:25:00,24.87,24.89,24.87,24.89,12100.0,15.2481,15.2604,15.2481,15.2604,12100.0
2009-04-13 13:30:00,24.89,24.9,24.87,24.9,14300.0,15.2604,15.2665,15.2481,15.2665,14300.0
2009-04-13 13:35:00,24.9,24.91,24.89,24.89,23000.0,15.2665,15.2726,15.2604,15.2604,23000.0
2009-04-13 13:40:00,24.9,24.9,24.89,24.9,10300.0,15.2665,15.2665,15.2604,15.2665,10300.0
2009-04-13 13:45:00,24.91,24.92,24.9,24.91,7000.0,15.2726,15.2788,15.2665,15.2726,7000.0
2009-04-13 13:50:00,24.91,24.95,24.91,24.95,2400.0,15.2726,15.2972,15.2726,15.2972,2400.0
2009-04-13 13:55:00,24.95,24.96,24.93,24.94,15100.0,15.2972,15.3033,15.2849,15.291,15100.0
2009-04-13 14:00:00,24.95,24.95,24.93,24.94,18000.0,15.2972,15.2972,15.2849,15.291,18000.0
2009-04-13 14:05:00,24.95,24.95,24.92,24.92,7900.0,15.2972,15.2972,15.2788,15.2788,7900.0
2009-04-13 14:10:00,24.92,24.92,24.88,24.88,2800.0,15.2788,15.2788,15.2542,15.2542,2800.0
2009-04-13 14:15:00,24.89,24.89,24.84,24.86,10100.0,15.2604,15.2604,15.2297,15.242,10100.0
2009-04-13 14:20:00,24.86,24.89,24.86,24.89,1800.0,15.242,15.2604,15.242,15.2604,1800.0
2009-04-13 14:25:00,24.89,24.91,24.89,24.89,7600.0,15.2604,15.2726,15.2604,15.2604,7600.0
2009-04-13 14:30:00,24.89,24.93,24.89,24.93,9300.0,15.2604,15.2849,15.2604,15.2849,9300.0
2009-04-13 14:35:00,24.92,24.92,24.9,24.9,13200.0,15.2788,15.2788,15.2665,15.2665,13200.0
2009-04-13 14:40:00,24.91,24.94,24.87,24.91,7500.0,15.2726,15.291,15.2481,15.2726,7500.0
2009-04-13 14:45:00,24.9,24.9,24.87,24.87,900.0,15.2665,15.2665,15.2481,15.2481,900.0
2009-04-13 14:50:00,24.89,24.9,24.87,24.89,5200.0,15.2604,15.2665,15.2481,15.2604,5200.0
2009-04-13 14:55:00,24.92,24.92,24.87,24.87,5900.0,15.2788,15.2788,15.2481,15.2481,5900.0
2009-04-13 15:00:00,24.87,24.94,24.84,24.93,10200.0,15.2481,15.291,15.2297,15.2849,10200.0
2009-04-13 15:05:00,24.95,24.99,24.95,24.96,6800.0,15.2972,15.3217,15.2972,15.3033,6800.0
2009-04-13 15:10:00,24.96,24.99,24.96,24.99,10200.0,15.3033,15.3217,15.3033,15.3217,10200.0
2009-04-13 15:15:00,24.99,25.06,24.99,25.06,6600.0,15.3217,15.3646,15.3217,15.3646,6600.0
2009-04-13 15:20:00,25.06,25.07,25.05,25.05,10800.0,15.3646,15.3707,15.3585,15.3585,10800.0
2009-04-13 15:25:00,25.06,25.09,25.04,25.04,18900.0,15.3646,15.383,15.3523,15.3523,18900.0
2009-04-13 15:30:00,25.05,25.08,25.03,25.05,30200.0,15.3585,15.3769,15.3462,15.3585,30200.0
2009-04-13 15:35:00,25.07,25.11,25.05,25.1,9400.0,15.3707,15.3952,15.3585,15.3891,9400.0
2009-04-13 15:40:00,25.1,25.18,25.07,25.14,83700.0,15.3891,15.4382,15.3707,15.4136,83700.0
2009-04-13 15:45:00,25.14,25.14,25.06,25.07,11000.0,15.4136,15.4136,15.3646,15.3707,11000.0
2009-04-13 15:50:00,25.06,25.07,24.99,25.0,15500.0,15.3646,15.3707,15.3217,15.3278,15500.0
2009-04-13 15:55:00,25.01,25.01,24.92,24.92,25900.0,15.3339,15.3339,15.2788,15.2788,25900.0
2009-04-14 09:30:00,24.77,24.79,24.74,24.78,9800.0,15.1868,15.1991,15.1684,15.1929,9800.0
2009-04-14 09:35:00,24.71,24.76,24.7,24.75,18800.0,15.15,15.1807,15.1439,15.1745,18800.0
2009-04-14 09:40:00,24.74,24.75,24.71,24.73,13200.0,15.1684,15.1745,15.15,15.1623,13200.0
2009-04-14 09:45:00,24.71,24.72,24.66,24.72,6500.0,15.15,15.1561,15.1193,15.1561,6500.0
2009-04-14 09:50:00,24.74,24.79,24.74,24.79,5500.0,15.1684,15.1991,15.1684,15.1991,5500.0
2009-04-14 09:55:00,24.78,24.84,24.78,24.84,14800.0,15.1929,15.2297,15.1929,15.2297,14800.0
2009-04-14 10:00:00,24.82,24.87,24.82,24.85,15300.0,15.2174,15.2481,15.2174,15.2358,15300.0
2009-04-14 10:05:00,24.86,24.86,24.81,24.82,14700.0,15.242,15.242,15.2113,15.2174,14700.0
2009-04-14 10:10:00,24.82,24.87,24.81,24.85,25400.0,15.2174,15.2481,15.2113,15.2358,25400.0
2009-04-14 10:15:00,24.85,24.89,24.83,24.89,26500.0,15.2358,15.2604,15.2236,15.2604,26500.0
2009-04-14 10:20:00,24.89,24.93,24.88,24.93,3700.0,15.2604,15.2849,15.2542,15.2849,3700.0
2009-04-14 10:25:00,24.92,24.97,24.92,24.97,5700.0,15.2788,15.3094,15.2788,15.3094,5700.0
2009-04-14 10:30:00,24.97,25.03,24.97,25.0,7600.0,15.3094,15.3462,15.3094,15.3278,7600.0
2009-04-14 10:35:00,25.0,25.0,24.98,25.0,21700.0,15.3278,15.3278,15.3155,15.3278,21700.0
2009-04-14 10:40:00,24.99,25.03,24.99,25.02,8900.0,15.3217,15.3462,15.3217,15.3401,8900.0
2009-04-14 10:45:00,25.03,25.03,25.0,25.01,7300.0,15.3462,15.3462,15.3278,15.3339,7300.0
2009-04-14 10:50:00,25.01,25.02,24.98,24.98,4400.0,15.3339,15.3401,15.3155,15.3155,4400.0
2009-04-14 10:55:00,24.97,24.99,24.97,24.99,10100.0,15.3094,15.3217,15.3094,15.3217,10100.0
2009-04-14 11:00:00,24.99,25.03,24.99,25.03,9400.0,15.3217,15.3462,15.3217,15.3462,9400.0
2009-04-14 11:05:00,25.02,25.02,24.99,25.0,9100.0,15.3401,15.3401,15.3217,15.3278,9100.0
2009-04-14 11:10:00,25.0,25.0,24.98,24.98,1600.0,15.3278,15.3278,15.3155,15.3155,1600.0
2009-04-14 11:15:00,24.99,24.99,24.97,24.98,9000.0,15.3217,15.3217,15.3094,15.3155,9000.0
2009-04-14 11:20:00,24.98,24.98,24.93,24.93,10200.0,15.3155,15.3155,15.2849,15.2849,10200.0
2009-04-14 11:25:00,24.94,24.95,24.9,24.9,7300.0,15.291,15.2972,15.2665,15.2665,7300.0
2009-04-14 11:30:00,24.92,24.96,24.92,24.96,3400.0,15.2788,15.3033,15.2788,15.3033,3400.0
2009-04-14 11:35:00,24.99,24.99,24.95,24.96,7100.0,15.3217,15.3217,15.2972,15.3033,7100.0
2009-04-14 11:40:00,24.96,24.97,24.95,24.96,8300.0,15.3033,15.3094,15.2972,15.3033,8300.0
2009-04-14 11:45:00,24.98,25.03,24.98,25.0,10100.0,15.3155,15.3462,15.3155,15.3278,10100.0
2009-04-14 11:50:00,25.0,25.0,24.98,24.98,5900.0,15.3278,15.3278,15.3155,15.3155,5900.0
2009-04-14 11:55:00,24.99,24.99,24.97,24.98,4600.0,15.3217,15.3217,15.3094,15.3155,4600.0
2009-04-14 12:00:00,24.98,24.98,24.95,24.96,3300.0,15.3155,15.3155,15.2972,15.3033,3300.0
2009-04-14 12:05:00,24.96,24.97,24.96,24.96,4900.0,15.3033,15.3094,15.3033,15.3033,4900.0
2009-04-14 12:10:00,24.96,24.99,24.92,24.92,73600.0,15.3033,15.3217,15.2788,15.2788,73600.0
2009-04-14 12:15:00,24.92,24.92,24.89,24.92,7500.0,15.2788,15.2788,15.2604,15.2788,7500.0
2009-04-14 12:20:00,24.92,24.93,24.9,24.93,4200.0,15.2788,15.2849,15.2665,15.2849,4200.0
2009-04-14 12:25:00,24.93,24.93,24.91,24.93,8300.0,15.2849,15.2849,15.2726,15.2849,8300.0
2009-04-14 12:30:00,24.92,24.94,24.92,24.94,6900.0,15.2788,15.291,15.2788,15.291,6900.0
2009-04-14 12:35:00,24.94,24.95,24.93,24.95,3200.0,15.291,15.2972,15.2849,15.2972,3200.0
2009-04-14 12:40:00,24.93,24.93,24.89,24.89,11500.0,15.2849,15.2849,15.2604,15.2604,11500.0
2009-04-14 12:45:00,24.88,24.88,24.8,24.8,15100.0,15.2542,15.2542,15.2052,15.2052,15100.0
2009-04-14 12:50:00,24.79,24.81,24.79,24.81,8900.0,15.1991,15.2113,15.1991,15.2113,8900.0
2009-04-14 12:55:00,24.8,24.8,24.76,24.78,18100.0,15.2052,15.2052,15.1807,15.1929,18100.0
2009-04-14 13:00:00,24.79,24.79,24.74,24.74,2200.0,15.1991,15.1991,15.1684,15.1684,2200.0
2009-04-14 13:05:00,24.7,24.74,24.7,24.74,6200.0,15.1439,15.1684,15.1439,15.1684,6200.0
2009-04-14 13:10:00,24.74,24.77,24.72,24.77,7200.0,15.1684,15.1868,15.1561,15.1868,7200.0
2009-04-14 13:15:00,24.78,24.78,24.76,24.77,4000.0,15.1929,15.1929,15.1807,15.1868,4000.0
2009-04-14 13:20:00,24.78,24.78,24.74,24.77,4100.0,15.1929,15.1929,15.1684,15.1868,4100.0
2009-04-14 13:25:00,24.76,24.78,24.74,24.78,9600.0,15.1807,15.1929,15.1684,15.1929,9600.0
2009-04-14 13:30:00,24.78,24.81,24.78,24.8,9700.0,15.1929,15.2113,15.1929,15.2052,9700.0
2009-04-14 13:35:00,24.8,24.81,24.77,24.78,17500.0,15.2052,15.2113,15.1868,15.1929,17500.0
2009-04-14 13:40:00,24.76,24.8,24.76,24.8,9600.0,15.1807,15.2052,15.1807,15.2052,9600.0
2009-04-14 13:45:00,24.8,24.8,24.76,24.76,15500.0,15.2052,15.2052,15.1807,15.1807,15500.0
2009-04-14 13:50:00,24.75,24.77,24.74,24.74,10500.0,15.1745,15.1868,15.1684,15.1684,10500.0
2009-04-14 13:55:00,24.74,24.78,24.73,24.78,9800.0,15.1684,15.1929,15.1623,15.1929,9800.0
2009-04-14 14:00:00,24.77,24.78,24.75,24.75,22300.0,15.1868,15.1929,15.1745,15.1745,22300.0
2009-04-14 14:05:00,24.75,24.75,24.71,24.73,15700.0,15.1745,15.1745,15.15,15.1623,15700.0
2009-04-14 14:10:00,24.73,24.77,24.71,24.77,8700.0,15.1623,15.1868,15.15,15.1868,8700.0
2009-04-14 14:15:00,24.76,24.82,24.75,24.8,87800.0,15.1807,15.2174,15.1745,15.2052,87800.0
2009-04-14 14:20:00,24.8,24.83,24.77,24.82,26700.0,15.2052,15.2236,15.1868,15.2174,26700.0
2009-04-14 14:25:00,24.82,24.83,24.8,24.82,38600.0,15.2174,15.2236,15.2052,15.2174,38600.0
2009-04-14 14:30:00,24.82,24.83,24.8,24.8,6800.0,15.2174,15.2236,15.2052,15.2052,6800.0
2009-04-14 14:35:00,24.81,24.82,24.8,24.82,20100.0,15.2113,15.2174,15.2052,15.2174,20100.0
2009-04-14 14:40:00,24.82,24.83,24.81,24.82,16900.0,15.2174,15.2236,15.2113,15.2174,16900.0
2009-04-14 14:45:00,24.82,24.83,24.8,24.81,30400.0,15.2174,15.2236,15.2052,15.2113,30400.0
2009-04-14 14:50:00,24.81,24.82,24.76,24.77,17900.0,15.2113,15.2174,15.1807,15.1868,17900.0
2009-04-14 14:55:00,24.77,24.85,24.77,24.85,24900.0,15.1868,15.2358,15.1868,15.2358,24900.0
2009-04-14 15:00:00,24.87,24.91,24.87,24.89,19600.0,15.2481,15.2726,15.2481,15.2604,19600.0
2009-04-14 15:05:00,24.88,24.89,24.84,24.86,13100.0,15.2542,15.2604,15.2297,15.242,13100.0
2009-04-14 15:10:00,24.85,24.88,24.83,24.85,24000.0,15.2358,15.2542,15.2236,15.2358,24000.0
2009-04-14 15:15:00,24.85,24.92,24.85,24.91,13700.0,15.2358,15.2788,15.2358,15.2726,13700.0
2009-04-14 15:20:00,24.88,24.89,24.85,24.86,8500.0,15.2542,15.2604,15.2358,15.242,8500.0
2009-04-14 15:25:00,24.87,24.87,24.79,24.84,14700.0,15.2481,15.2481,15.1991,15.2297,14700.0
2009-04-14 15:30:00,24.84,24.86,24.79,24.79,5200.0,15.2297,15.242,15.1991,15.1991,5200.0
2009-04-14 15:35:00,24.81,24.83,24.76,24.76,15300.0,15.2113,15.2236,15.1807,15.1807,15300.0
2009-04-14 15:40:00,24.75,24.81,24.75,24.77,109500.0,15.1745,15.2113,15.1745,15.1868,109500.0
2009-04-14 15:45:00,24.78,24.81,24.75,24.75,33300.0,15.1929,15.2113,15.1745,15.1745,33300.0
2009-04-14 15:50:00,24.75,24.78,24.72,24.72,15200.0,15.1745,15.1929,15.1561,15.1561,15200.0
2009-04-14 15:55:00,24.72,24.77,24.7,24.74,44300.0,15.1561,15.1868,15.1439,15.1684,44300.0
2009-04-15 09:30:00,24.6,24.63,24.53,24.59,15700.0,15.0826,15.101,15.0396,15.0764,15700.0
2009-04-15 09:35:00,24.59,24.63,24.57,24.62,25600.0,15.0764,15.101,15.0642,15.0948,25600.0
2009-04-15 09:40:00,24.61,24.66,24.58,24.66,68200.0,15.0887,15.1193,15.0703,15.1193,68200.0
2009-04-15 09:45:00,24.64,24.66,24.6,24.6,3900.0,15.1071,15.1193,15.0826,15.0826,3900.0
2009-04-15 09:50:00,24.62,24.7,24.62,24.66,11400.0,15.0948,15.1439,15.0948,15.1193,11400.0
2009-04-15 09:55:00,24.65,24.7,24.63,24.67,25200.0,15.1132,15.1439,15.101,15.1255,25200.0
2009-04-15 10:00:00,24.67,24.71,24.67,24.7,11100.0,15.1255,15.15,15.1255,15.1439,11100.0
2009-04-15 10:05:00,24.7,24.75,24.7,24.75,14900.0,15.1439,15.1745,15.1439,15.1745,14900.0
2009-04-15 10:10:00,24.77,24.78,24.76,24.76,8400.0,15.1868,15.1929,15.1807,15.1807,8400.0
2009-04-15 10:15:00,24.77,24.77,24.7,24.71,1300.0,15.1868,15.1868,15.1439,15.15,1300.0
2009-04-15 10:20:00,24.73,24.75,24.72,24.74,3800.0,15.1623,15.1745,15.1561,15.1684,3800.0
2009-04-15 10:25:00,24.75,24.75,24.73,24.73,8900.0,15.1745,15.1745,15.1623,15.1623,8900.0
2009-04-15 10:30:00,24.73,24.73,24.67,24.72,18300.0,15.1623,15.1623,15.1255,15.1561,18300.0
2009-04-15 10:35:00,24.71,24.71,24.69,24.7,7000.0,15.15,15.15,15.1377,15.1439,7000.0
2009-04-15 10:40:00,24.7,24.73,24.68,24.73,19900.0,15.1439,15.1623,15.1316,15.1623,19900.0
2009-04-15 10:45:00,24.73,24.73,24.68,24.68,14200.0,15.1623,15.1623,15.1316,15.1316,14200.0
2009-04-15 10:50:00,24.67,24.67,24.63,24.65,13300.0,15.1255,15.1255,15.101,15.1132,13300.0
2009-04-15 10:55:00,24.65,24.66,24.64,24.64,3000.0,15.1132,15.1193,15.1071,15.1071,3000.0
2009-04-15 11:00:00,24.64,24.65,24.62,24.62,21000.0,15.1071,15.1132,15.0948,15.0948,21000.0
2009-04-15 11:05:00,24.62,24.63,24.61,24.61,9000.0,15.0948,15.101,15.0887,15.0887,9000.0
2009-04-15 11:10:00,24.61,24.65,24.61,24.65,10500.0,15.0887,15.1132,15.0887,15.1132,10500.0
2009-04-15 11:15:00,24.64,24.66,24.61,24.65,8900.0,15.1071,15.1193,15.0887,15.1132,8900.0
2009-04-15 11:20:00,24.66,24.68,24.66,24.66,5700.0,15.1193,15.1316,15.1193,15.1193,5700.0
2009-04-15 11:25:00,24.66,24.69,24.66,24.66,5000.0,15.1193,15.1377,15.1193,15.1193,5000.0
2009-04-15 11:30:00,24.67,24.7,24.67,24.7,1600.0,15.1255,15.1439,15.1255,15.1439,1600.0
2009-04-15 11:35:00,24.7,24.75,24.7,24.72,21500.0,15.1439,15.1745,15.1439,15.1561,21500.0
2009-04-15 11:40:00,24.73,24.76,24.7,24.71,14800.0,15.1623,15.1807,15.1439,15.15,14800.0
2009-04-15 11:45:00,24.7,24.73,24.7,24.73,2200.0,15.1439,15.1623,15.1439,15.1623,2200.0
2009-04-15 11:50:00,24.73,24.77,24.73,24.75,5300.0,15.1623,15.1868,15.1623,15.1745,5300.0
2009-04-15 11:55:00,24.77,24.82,24.77,24.82,5000.0,15.1868,15.2174,15.1868,15.2174,5000.0
2009-04-15 12:00:00,24.81,24.82,24.79,24.79,10000.0,15.2113,15.2174,15.1991,15.1991,10000.0
2009-04-15 12:05:00,24.82,24.84,24.82,24.82,4100.0,15.2174,15.2297,15.2174,15.2174,4100.0
2009-04-15 12:10:00,24.83,24.83,24.82,24.82,800.0,15.2236,15.2236,15.2174,15.2174,800.0
2009-04-15 12:15:00,24.82,24.82,24.81,24.82,3400.0,15.2174,15.2174,15.2113,15.2174,3400.0
2009-04-15 12:20:00,24.82,24.88,24.82,24.84,6000.0,15.2174,15.2542,15.2174,15.2297,6000.0
2009-04-15 12:25:00,24.85,24.87,24.84,24.86,3000.0,15.2358,15.2481,15.2297,15.242,3000.0
2009-04-15 12:30:00,24.85,24.87,24.84,24.85,3500.0,15.2358,15.2481,15.2297,15.2358,3500.0
2009-04-15 12:35:00,24.87,24.87,24.86,24.86,2700.0,15.2481,15.2481,15.242,15.242,2700.0
2009-04-15 12:40:00,24.85,24.85,24.84,24.84,1200.0,15.2358,15.2358,15.2297,15.2297,1200.0
2009-04-15 12:45:00,24.86,24.89,24.86,24.89,5100.0,15.242,15.2604,15.242,15.2604,5100.0
2009-04-15 12:50:00,24.9,24.94,24.9,24.94,8400.0,15.2665,15.291,15.2665,15.291,8400.0
2009-04-15 12:55:00,24.94,24.95,24.94,24.95,2000.0,15.291,15.2972,15.291,15.2972,2000.0
2009-04-15 13:00:00,24.95,24.96,24.91,24.92,14300.0,15.2972,15.3033,15.2726,15.2788,14300.0
2009-04-15 13:05:00,24.92,24.92,24.88,24.89,3400.0,15.2788,15.2788,15.2542,15.2604,3400.0
2009-04-15 13:10:00,24.9,24.92,24.9,24.92,2300.0,15.2665,15.2788,15.2665,15.2788,2300.0
2009-04-15 13:15:00,24.92,24.92,24.9,24.91,3600.0,15.2788,15.2788,15.2665,15.2726,3600.0
2009-04-15 13:20:00,24.88,24.92,24.88,24.88,10500.0,15.2542,15.2788,15.2542,15.2542,10500.0
2009-04-15 13:25:00,24.88,24.92,24.87,24.91,70200.0,15.2542,15.2788,15.2481,15.2726,70200.0
2009-04-15 13:30:00,24.91,24.94,24.89,24.94,53600.0,15.2726,15.291,15.2604,15.291,53600.0
2009-04-15 13:35:00,24.95,24.96,24.89,24.89,38400.0,15.2972,15.3033,15.2604,15.2604,38400.0
2009-04-15 13:40:00,24.87,24.87,24.83,24.84,10400.0,15.2481,15.2481,15.2236,15.2297,10400.0
2009-04-15 13:45:00,24.84,24.85,24.82,24.82,14100.0,15.2297,15.2358,15.2174,15.2174,14100.0
2009-04-15 13:50:00,24.81,24.81,24.8,24.81,4600.0,15.2113,15.2113,15.2052,15.2113,4600.0
2009-04-15 13:55:00,24.81,24.85,24.79,24.85,11700.0,15.2113,15.2358,15.1991,15.2358,11700.0
2009-04-15 14:00:00,24.84,24.89,24.82,24.88,14300.0,15.2297,15.2604,15.2174,15.2542,14300.0
2009-04-15 14:05:00,24.88,24.91,24.86,24.91,4000.0,15.2542,15.2726,15.242,15.2726,4000.0
2009-04-15 14:10:00,24.91,24.91,24.86,24.86,2600.0,15.2726,15.2726,15.242,15.242,2600.0
2009-04-15 14:15:00,24.85,24.86,24.77,24.77,2700.0,15.2358,15.242,15.1868,15.1868,2700.0
2009-04-15 14:20:00,24.77,24.79,24.76,24.78,4100.0,15.1868,15.1991,15.1807,15.1929,4100.0
2009-04-15 14:25:00,24.77,24.78,24.76,24.78,2900.0,15.1868,15.1929,15.1807,15.1929,2900.0
2009-04-15 14:30:00,24.77,24.81,24.77,24.78,4600.0,15.1868,15.2113,15.1868,15.1929,4600.0
2009-04-15 14:35:00,24.78,24.8,24.75,24.76,3300.0,15.1929,15.2052,15.1745,15.1807,3300.0
2009-04-15 14:40:00,24.76,24.76,24.73,24.75,2700.0,15.1807,15.1807,15.1623,15.1745,2700.0
2009-04-15 14:45:00,24.77,24.8,24.77,24.78,8200.0,15.1868,15.2052,15.1868,15.1929,8200.0
2009-04-15 14:50:00,24.78,24.8,24.75,24.75,6900.0,15.1929,15.2052,15.1745,15.1745,6900.0
2009-04-15 14:55:00,24.72,24.79,24.72,24.78,75600.0,15.1561,15.1991,15.1561,15.1929,75600.0
2009-04-15 15:00:00,24.77,24.81,24.77,24.8,28000.0,15.1868,15.2113,15.1868,15.2052,28000.0
2009-04-15 15:05:00,24.79,24.82,24.77,24.8,8700.0,15.1991,15.2174,15.1868,15.2052,8700.0
2009-04-15 15:10:00,24.79,24.87,24.78,24.85,14000.0,15.1991,15.2481,15.1929,15.2358,14000.0
2009-04-15 15:15:00,24.85,24.91,24.83,24.89,19200.0,15.2358,15.2726,15.2236,15.2604,19200.0
2009-04-15 15:20:00,24.9,24.9,24.86,24.87,11900.0,15.2665,15.2665,15.242,15.2481,11900.0
2009-04-15 15:25:00,24.86,24.88,24.86,24.87,5800.0,15.242,15.2542,15.242,15.2481,5800.0
2009-04-15 15:30:00,24.88,24.9,24.86,24.89,36300.0,15.2542,15.2665,15.242,15.2604,36300.0
2009-04-15 15:35:00,24.89,24.92,24.88,24.92,16100.0,15.2604,15.2788,15.2542,15.2788,16100.0
2009-04-15 15:40:00,24.93,24.98,24.91,24.91,19000.0,15.2849,15.3155,15.2726,15.2726,19000.0
2009-04-15 15:45:00,24.92,25.0,24.92,25.0,15400.0,15.2788,15.3278,15.2788,15.3278,15400.0
2009-04-15 15:50:00,25.0,25.09,24.98,25.06,97700.0,15.3278,15.383,15.3155,15.3646,97700.0
2009-04-15 15:55:00,25.07,25.1,25.03,25.04,39100.0,15.3707,15.3891,15.3462,15.3523,39100.0
2009-04-16 09:30:00,25.16,25.17,25.09,25.1,36500.0,15.4259,15.432,15.383,15.3891,36500.0
2009-04-16 09:35:00,25.08,25.11,25.06,25.11,18800.0,15.3769,15.3952,15.3646,15.3952,18800.0
2009-04-16 09:40:00,25.1,25.1,25.05,25.05,8700.0,15.3891,15.3891,15.3585,15.3585,8700.0
2009-04-16 09:45:00,25.05,25.05,25.03,25.03,9500.0,15.3585,15.3585,15.3462,15.3462,9500.0
2009-04-16 09:50:00,25.0,25.02,25.0,25.02,1900.0,15.3278,15.3401,15.3278,15.3401,1900.0
2009-04-16 09:55:00,25.07,25.09,25.06,25.09,3400.0,15.3707,15.383,15.3646,15.383,3400.0
2009-04-16 10:00:00,25.09,25.1,25.02,25.02,9500.0,15.383,15.3891,15.3401,15.3401,9500.0
2009-04-16 10:05:00,25.03,25.03,24.99,25.0,6200.0,15.3462,15.3462,15.3217,15.3278,6200.0
2009-04-16 10:10:00,25.03,25.04,25.0,25.02,1800.0,15.3462,15.3523,15.3278,15.3401,1800.0
2009-04-16 10:15:00,25.0,25.07,25.0,25.04,5400.0,15.3278,15.3707,15.3278,15.3523,5400.0
2009-04-16 10:20:00,25.04,25.07,25.04,25.05,2400.0,15.3523,15.3707,15.3523,15.3585,2400.0
2009-04-16 10:25:00,25.05,25.07,25.03,25.04,8800.0,15.3585,15.3707,15.3462,15.3523,8800.0
2009-04-16 10:30:00,25.04,25.09,25.04,25.06,4500.0,15.3523,15.383,15.3523,15.3646,4500.0
2009-04-16 10:35:00,25.05,25.07,25.02,25.02,1700.0,15.3585,15.3707,15.3401,15.3401,1700.0
2009-04-16 10:40:00,25.0,25.01,24.98,24.98,1100.0,15.3278,15.3339,15.3155,15.3155,1100.0
2009-04-16 10:45:00,24.96,24.96,24.92,24.93,600.0,15.3033,15.3033,15.2788,15.2849,600.0
2009-04-16 10:50:00,24.94,24.95,24.93,24.93,21900.0,15.291,15.2972,15.2849,15.2849,21900.0
2009-04-16 10:55:00,24.93,24.96,24.9,24.96,11500.0,15.2849,15.3033,15.2665,15.3033,11500.0
2009-04-16 11:00:00,24.95,24.98,24.94,24.98,2500.0,15.2972,15.3155,15.291,15.3155,2500.0
2009-04-16 11:05:00,24.98,24.99,24.98,24.98,1800.0,15.3155,15.3217,15.3155,15.3155,1800.0
2009-04-16 11:10:00,25.0,25.0,24.97,24.98,1100.0,15.3278,15.3278,15.3094,15.3155,1100.0
2009-04-16 11:15:00,25.0,25.0,24.98,24.98,500.0,15.3278,15.3278,15.3155,15.3155,500.0
2009-04-16 11:20:00,24.98,25.0,24.98,25.0,1000.0,15.3155,15.3278,15.3155,15.3278,1000.0
2009-04-16 11:25:00,24.98,25.05,24.98,25.05,2400.0,15.3155,15.3585,15.3155,15.3585,2400.0
2009-04-16 11:30:00,25.05,25.06,25.03,25.05,5000.0,15.3585,15.3646,15.3462,15.3585,5000.0
2009-04-16 11:35:00,25.09,25.09,25.04,25.07,4500.0,15.383,15.383,15.3523,15.3707,4500.0
2009-04-16 11:40:00,25.06,25.09,25.06,25.09,2300.0,15.3646,15.383,15.3646,15.383,2300.0
2009-04-16 11:45:00,25.09,25.14,25.09,25.13,4500.0,15.383,15.4136,15.383,15.4075,4500.0
2009-04-16 11:50:00,25.11,25.11,25.1,25.11,700.0,15.3952,15.3952,15.3891,15.3952,700.0
2009-04-16 11:55:00,25.12,25.12,25.1,25.1,1400.0,15.4014,15.4014,15.3891,15.3891,1400.0
2009-04-16 12:00:00,25.09,25.09,25.07,25.07,1700.0,15.383,15.383,15.3707,15.3707,1700.0
2009-04-16 12:05:00,25.05,25.08,25.05,25.08,1400.0,15.3585,15.3769,15.3585,15.3769,1400.0
2009-04-16 12:10:00,25.08,25.12,25.08,25.12,2000.0,15.3769,15.4014,15.3769,15.4014,2000.0
2009-04-16 12:15:00,25.13,25.14,25.1,25.1,5100.0,15.4075,15.4136,15.3891,15.3891,5100.0
2009-04-16 12:20:00,25.1,25.1,25.08,25.08,1900.0,15.3891,15.3891,15.3769,15.3769,1900.0
2009-04-16 12:25:00,25.04,25.04,25.03,25.04,1100.0,15.3523,15.3523,15.3462,15.3523,1100.0
2009-04-16 12:30:00,25.04,25.04,25.04,25.04,0.0,15.3523,15.3523,15.3523,15.3523,0.0
2009-04-16 12:35:00,25.05,25.06,25.05,25.06,500.0,15.3585,15.3646,15.3585,15.3646,500.0
2009-04-16 12:40:00,25.04,25.04,25.04,25.04,300.0,15.3523,15.3523,15.3523,15.3523,300.0
2009-04-16 12:45:00,25.07,25.1,25.07,25.1,7200.0,15.3707,15.3891,15.3707,15.3891,7200.0
2009-04-16 12:50:00,25.12,25.12,25.09,25.12,3500.0,15.4014,15.4014,15.383,15.4014,3500.0
2009-04-16 12:55:00,25.13,25.13,25.13,25.13,400.0,15.4075,15.4075,15.4075,15.4075,400.0
2009-04-16 13:00:00,25.13,25.17,25.12,25.17,2900.0,15.4075,15.432,15.4014,15.432,2900.0
2009-04-16 13:05:00,25.14,25.14,25.13,25.13,900.0,15.4136,15.4136,15.4075,15.4075,900.0
2009-04-16 13:10:00,25.12,25.12,25.11,25.12,2400.0,15.4014,15.4014,15.3952,15.4014,2400.0
2009-04-16 13:15:00,25.13,25.13,25.09,25.12,3400.0,15.4075,15.4075,15.383,15.4014,3400.0
2009-04-16 13:20:00,25.14,25.14,25.13,25.13,2000.0,15.4136,15.4136,15.4075,15.4075,2000.0
2009-04-16 13:25:00,25.11,25.12,25.11,25.11,6900.0,15.3952,15.4014,15.3952,15.3952,6900.0
2009-04-16 13:30:00,25.11,25.12,25.06,25.07,20100.0,15.3952,15.4014,15.3646,15.3707,20100.0
2009-04-16 13:35:00,25.07,25.08,25.05,25.05,4800.0,15.3707,15.3769,15.3585,15.3585,4800.0
2009-04-16 13:40:00,25.06,25.06,25.03,25.03,8300.0,15.3646,15.3646,15.3462,15.3462,8300.0
2009-04-16 13:45:00,25.02,25.04,25.01,25.01,6000.0,15.3401,15.3523,15.3339,15.3339,6000.0
2009-04-16 13:50:00,25.0,25.02,24.97,24.97,4400.0,15.3278,15.3401,15.3094,15.3094,4400.0
2009-04-16 13:55:00,24.99,25.05,24.98,25.05,3400.0,15.3217,15.3585,15.3155,15.3585,3400.0
2009-04-16 14:00:00,25.07,25.09,25.06,25.07,2100.0,15.3707,15.383,15.3646,15.3707,2100.0
2009-04-16 14:05:00,25.1,25.12,25.1,25.1,2200.0,15.3891,15.4014,15.3891,15.3891,2200.0
2009-04-16 14:10:00,25.11,25.15,25.1,25.15,4700.0,15.3952,15.4198,15.3891,15.4198,4700.0
2009-04-16 14:15:00,25.16,25.16,25.13,25.13,5000.0,15.4259,15.4259,15.4075,15.4075,5000.0
2009-04-16 14:20:00,25.16,25.17,25.15,25.15,4500.0,15.4259,15.432,15.4198,15.4198,4500.0
2009-04-16 14:25:00,25.16,25.18,25.16,25.18,2900.0,15.4259,15.4382,15.4259,15.4382,2900.0
2009-04-16 14:30:00,25.18,25.22,25.18,25.22,1400.0,15.4382,15.4627,15.4382,15.4627,1400.0
2009-04-16 14:35:00,25.22,25.26,25.22,25.25,3600.0,15.4627,15.4872,15.4627,15.4811,3600.0
2009-04-16 14:40:00,25.25,25.26,25.24,25.25,17200.0,15.4811,15.4872,15.475,15.4811,17200.0
2009-04-16 14:45:00,25.26,25.27,25.24,25.25,5300.0,15.4872,15.4933,15.475,15.4811,5300.0
2009-04-16 14:50:00,25.24,25.31,25.24,25.31,21500.0,15.475,15.5179,15.475,15.5179,21500.0
2009-04-16 14:55:00,25.31,25.32,25.3,25.3,2700.0,15.5179,15.524,15.5117,15.5117,2700.0
2009-04-16 15:00:00,25.29,25.29,25.24,25.25,8900.0,15.5056,15.5056,15.475,15.4811,8900.0
2009-04-16 15:05:00,25.25,25.31,25.25,25.3,10200.0,15.4811,15.5179,15.4811,15.5117,10200.0
2009-04-16 15:10:00,25.29,25.32,25.29,25.29,12600.0,15.5056,15.524,15.5056,15.5056,12600.0
2009-04-16 15:15:00,25.29,25.3,25.27,25.3,11500.0,15.5056,15.5117,15.4933,15.5117,11500.0
2009-04-16 15:20:00,25.31,25.34,25.31,25.32,12800.0,15.5179,15.5363,15.5179,15.524,12800.0
2009-04-16 15:25:00,25.31,25.33,25.29,25.3,16400.0,15.5179,15.5301,15.5056,15.5117,16400.0
2009-04-16 15:30:00,25.3,25.32,25.27,25.3,16100.0,15.5117,15.524,15.4933,15.5117,16100.0
2009-04-16 15:35:00,25.29,25.33,25.29,25.33,13300.0,15.5056,15.5301,15.5056,15.5301,13300.0
2009-04-16 15:40:00,25.33,25.34,25.25,25.25,21000.0,15.5301,15.5363,15.4811,15.4811,21000.0
2009-04-16 15:45:00,25.25,25.29,25.2,25.2,19500.0,15.4811,15.5056,15.4504,15.4504,19500.0
2009-04-16 15:50:00,25.2,25.24,25.2,25.24,25300.0,15.4504,15.475,15.4504,15.475,25300.0
2009-04-16 15:55:00,25.25,25.26,25.17,25.17,18100.0,15.4811,15.4872,15.432,15.432,18100.0
2009-04-17 09:30:00,25.26,25.26,25.16,25.2,39800.0,15.4872,15.4872,15.4259,15.4504,39800.0
2009-04-17 09:35:00,25.2,25.2,25.14,25.15,9600.0,15.4504,15.4504,15.4136,15.4198,9600.0
2009-04-17 09:40:00,25.15,25.15,25.11,25.14,6300.0,15.4198,15.4198,15.3952,15.4136,6300.0
2009-04-17 09:45:00,25.15,25.17,25.14,25.17,2000.0,15.4198,15.432,15.4136,15.432,2000.0
2009-04-17 09:50:00,25.17,25.2,25.12,25.2,5800.0,15.432,15.4504,15.4014,15.4504,5800.0
2009-04-17 09:55:00,25.2,25.25,25.16,25.19,11400.0,15.4504,15.4811,15.4259,15.4443,11400.0
2009-04-17 10:00:00,25.2,25.2,25.16,25.2,5900.0,15.4504,15.4504,15.4259,15.4504,5900.0
2009-04-17 10:05:00,25.21,25.22,25.21,25.22,11700.0,15.4566,15.4627,15.4566,15.4627,11700.0
2009-04-17 10:10:00,25.22,25.22,25.16,25.18,23500.0,15.4627,15.4627,15.4259,15.4382,23500.0
2009-04-17 10:15:00,25.18,25.2,25.14,25.19,34100.0,15.4382,15.4504,15.4136,15.4443,34100.0
2009-04-17 10:20:00,25.18,25.19,25.15,25.15,8800.0,15.4382,15.4443,15.4198,15.4198,8800.0
2009-04-17 10:25:00,25.14,25.15,25.13,25.14,7400.0,15.4136,15.4198,15.4075,15.4136,7400.0
2009-04-17 10:30:00,25.13,25.13,25.05,25.07,4900.0,15.4075,15.4075,15.3585,15.3707,4900.0
2009-04-17 10:35:00,25.07,25.07,25.04,25.06,3700.0,15.3707,15.3707,15.3523,15.3646,3700.0
2009-04-17 10:40:00,25.09,25.1,25.07,25.1,1500.0,15.383,15.3891,15.3707,15.3891,1500.0
2009-04-17 10:45:00,25.1,25.12,25.1,25.12,1500.0,15.3891,15.4014,15.3891,15.4014,1500.0
2009-04-17 10:50:00,25.13,25.13,25.13,25.13,400.0,15.4075,15.4075,15.4075,15.4075,400.0
2009-04-17 10:55:00,25.12,25.12,25.11,25.11,2600.0,15.4014,15.4014,15.3952,15.3952,2600.0
2009-04-17 11:00:00,25.1,25.11,25.06,25.06,6200.0,15.3891,15.3952,15.3646,15.3646,6200.0
2009-04-17 11:05:00,25.07,25.09,25.07,25.09,900.0,15.3707,15.383,15.3707,15.383,900.0
2009-04-17 11:10:00,25.09,25.09,25.09,25.09,400.0,15.383,15.383,15.383,15.383,400.0
2009-04-17 11:15:00,25.06,25.06,25.03,25.03,3500.0,15.3646,15.3646,15.3462,15.3462,3500.0
2009-04-17 11:20:00,25.03,25.04,25.01,25.03,2400.0,15.3462,15.3523,15.3339,15.3462,2400.0
2009-04-17 11:25:00,25.05,25.09,25.05,25.09,3500.0,15.3585,15.383,15.3585,15.383,3500.0
2009-04-17 11:30:00,25.14,25.15,25.14,25.15,1100.0,15.4136,15.4198,15.4136,15.4198,1100.0
2009-04-17 11:35:00,25.15,25.18,25.15,25.16,2100.0,15.4198,15.4382,15.4198,15.4259,2100.0
2009-04-17 11:40:00,25.16,25.16,25.14,25.16,10900.0,15.4259,15.4259,15.4136,15.4259,10900.0
2009-04-17 11:45:00,25.12,25.12,25.11,25.12,6200.0,15.4014,15.4014,15.3952,15.4014,6200.0
2009-04-17 11:50:00,25.13,25.16,25.12,25.16,3500.0,15.4075,15.4259,15.4014,15.4259,3500.0
2009-04-17 11:55:00,25.16,25.17,25.14,25.14,4900.0,15.4259,15.432,15.4136,15.4136,4900.0
2009-04-17 12:00:00,25.16,25.16,25.14,25.14,4400.0,15.4259,15.4259,15.4136,15.4136,4400.0
2009-04-17 12:05:00,25.15,25.17,25.15,25.17,400.0,15.4198,15.432,15.4198,15.432,400.0
2009-04-17 12:10:00,25.17,25.17,25.15,25.15,1800.0,15.432,15.432,15.4198,15.4198,1800.0
2009-04-17 12:15:00,25.15,25.15,25.08,25.1,19600.0,15.4198,15.4198,15.3769,15.3891,19600.0
2009-04-17 12:20:00,25.1,25.14,25.09,25.13,6200.0,15.3891,15.4136,15.383,15.4075,6200.0
2009-04-17 12:25:00,25.13,25.15,25.12,25.15,1800.0,15.4075,15.4198,15.4014,15.4198,1800.0
2009-04-17 12:30:00,25.13,25.13,25.09,25.09,1600.0,15.4075,15.4075,15.383,15.383,1600.0
2009-04-17 12:35:00,25.09,25.1,25.07,25.08,2100.0,15.383,15.3891,15.3707,15.3769,2100.0
2009-04-17 12:40:00,25.07,25.1,25.07,25.1,3700.0,15.3707,15.3891,15.3707,15.3891,3700.0
2009-04-17 12:45:00,25.11,25.14,25.11,25.14,4200.0,15.3952,15.4136,15.3952,15.4136,4200.0
2009-04-17 12:50:00,25.15,25.15,25.13,25.14,3300.0,15.4198,15.4198,15.4075,15.4136,3300.0
2009-04-17 12:55:00,25.16,25.16,25.12,25.15,11300.0,15.4259,15.4259,15.4014,15.4198,11300.0
2009-04-17 13:00:00,25.16,25.16,25.15,25.15,500.0,15.4259,15.4259,15.4198,15.4198,500.0
2009-04-17 13:05:00,25.15,25.19,25.15,25.18,2100.0,15.4198,15.4443,15.4198,15.4382,2100.0
2009-04-17 13:10:00,25.17,25.17,25.17,25.17,600.0,15.432,15.432,15.432,15.432,600.0
2009-04-17 13:15:00,25.18,25.18,25.17,25.18,2100.0,15.4382,15.4382,15.432,15.4382,2100.0
2009-04-17 13:20:00,25.17,25.2,25.17,25.19,3100.0,15.432,15.4504,15.432,15.4443,3100.0
2009-04-17 13:25:00,25.21,25.22,25.19,25.21,47000.0,15.4566,15.4627,15.4443,15.4566,47000.0
2009-04-17 13:30:00,25.21,25.21,25.19,25.2,4000.0,15.4566,15.4566,15.4443,15.4504,4000.0
2009-04-17 13:35:00,25.21,25.21,25.19,25.21,9700.0,15.4566,15.4566,15.4443,15.4566,9700.0
2009-04-17 13:40:00,25.22,25.24,25.22,25.24,500.0,15.4627,15.475,15.4627,15.475,500.0
2009-04-17 13:45:00,25.25,25.25,25.24,25.24,1200.0,15.4811,15.4811,15.475,15.475,1200.0
2009-04-17 13:50:00,25.25,25.25,25.24,25.25,7300.0,15.4811,15.4811,15.475,15.4811,7300.0
2009-04-17 13:55:00,25.25,25.27,25.25,25.26,1400.0,15.4811,15.4933,15.4811,15.4872,1400.0
2009-04-17 14:00:00,25.27,25.28,25.24,25.24,16600.0,15.4933,15.4995,15.475,15.475,16600.0
2009-04-17 14:05:00,25.24,25.25,25.21,25.21,2000.0,15.475,15.4811,15.4566,15.4566,2000.0
2009-04-17 14:10:00,25.22,25.22,25.22,25.22,2400.0,15.4627,15.4627,15.4627,15.4627,2400.0
2009-04-17 14:15:00,25.22,25.22,25.21,25.22,3200.0,15.4627,15.4627,15.4566,15.4627,3200.0
2009-04-17 14:20:00,25.24,25.24,25.22,25.23,9800.0,15.475,15.475,15.4627,15.4688,9800.0
2009-04-17 14:25:00,25.24,25.25,25.23,25.24,3900.0,15.475,15.4811,15.4688,15.475,3900.0
2009-04-17 14:30:00,25.25,25.26,25.25,25.26,4100.0,15.4811,15.4872,15.4811,15.4872,4100.0
2009-04-17 14:35:00,25.26,25.29,25.25,25.28,11200.0,15.4872,15.5056,15.4811,15.4995,11200.0
2009-04-17 14:40:00,25.27,25.28,25.27,25.27,3800.0,15.4933,15.4995,15.4933,15.4933,3800.0
2009-04-17 14:45:00,25.27,25.27,25.24,25.24,4900.0,15.4933,15.4933,15.475,15.475,4900.0
2009-04-17 14:50:00,25.22,25.23,25.21,25.22,6900.0,15.4627,15.4688,15.4566,15.4627,6900.0
2009-04-17 14:55:00,25.2,25.21,25.2,25.21,2500.0,15.4504,15.4566,15.4504,15.4566,2500.0
2009-04-17 15:00:00,25.21,25.24,25.21,25.23,12800.0,15.4566,15.475,15.4566,15.4688,12800.0
2009-04-17 15:05:00,25.24,25.25,25.23,25.24,3800.0,15.475,15.4811,15.4688,15.475,3800.0
2009-04-17 15:10:00,25.24,25.28,25.24,25.28,1800.0,15.475,15.4995,15.475,15.4995,1800.0
2009-04-17 15:15:00,25.28,25.28,25.26,25.26,3800.0,15.4995,15.4995,15.4872,15.4872,3800.0
2009-04-17 15:20:00,25.26,25.3,25.24,25.28,9600.0,15.4872,15.5117,15.475,15.4995,9600.0
2009-04-17 15:25:00,25.27,25.27,25.25,25.26,5500.0,15.4933,15.4933,15.4811,15.4872,5500.0
2009-04-17 15:30:00,25.25,25.28,25.23,25.23,7500.0,15.4811,15.4995,15.4688,15.4688,7500.0
2009-04-17 15:35:00,25.24,25.27,25.22,25.27,14600.0,15.475,15.4933,15.4627,15.4933,14600.0
2009-04-17 15:40:00,25.26,25.26,25.22,25.25,8200.0,15.4872,15.4872,15.4627,15.4811,8200.0
2009-04-17 15:45:00,25.24,25.25,25.21,25.22,5500.0,15.475,15.4811,15.4566,15.4627,5500.0
2009-04-17 15:50:00,25.24,25.24,25.18,25.18,13800.0,15.475,15.475,15.4382,15.4382,13800.0
2009-04-17 15:55:00,25.18,25.19,25.15,25.17,21600.0,15.4382,15.4443,15.4198,15.432,21600.0
2009-04-20 09:30:00,24.58,24.8,24.5,24.5,15800.0,15.0703,15.2052,15.0213,15.0213,15800.0
2009-04-20 09:35:00,24.52,24.55,24.52,24.53,1100.0,15.0335,15.0519,15.0335,15.0396,1100.0
2009-04-20 09:40:00,24.54,24.54,24.45,24.45,3500.0,15.0458,15.0458,14.9906,14.9906,3500.0
2009-04-20 09:45:00,24.42,24.42,24.37,24.38,18400.0,14.9722,14.9722,14.9415,14.9477,18400.0
2009-04-20 09:50:00,24.37,24.37,24.35,24.35,4200.0,14.9415,14.9415,14.9293,14.9293,4200.0
2009-04-20 09:55:00,24.35,24.37,24.35,24.37,13400.0,14.9293,14.9415,14.9293,14.9415,13400.0
2009-04-20 10:00:00,24.34,24.35,24.29,24.32,27200.0,14.9232,14.9293,14.8925,14.9109,27200.0
2009-04-20 10:05:00,24.32,24.34,24.29,24.29,2700.0,14.9109,14.9232,14.8925,14.8925,2700.0
2009-04-20 10:10:00,24.28,24.28,24.24,24.27,10800.0,14.8864,14.8864,14.8618,14.8802,10800.0
2009-04-20 10:15:00,24.26,24.26,24.21,24.23,18100.0,14.8741,14.8741,14.8434,14.8557,18100.0
2009-04-20 10:20:00,24.22,24.25,24.22,24.25,16500.0,14.8496,14.868,14.8496,14.868,16500.0
2009-04-20 10:25:00,24.25,24.27,24.25,24.26,16100.0,14.868,14.8802,14.868,14.8741,16100.0
2009-04-20 10:30:00,24.24,24.24,24.2,24.21,29000.0,14.8618,14.8618,14.8373,14.8434,29000.0
2009-04-20 10:35:00,24.22,24.24,24.22,24.22,14700.0,14.8496,14.8618,14.8496,14.8496,14700.0
2009-04-20 10:40:00,24.23,24.23,24.19,24.19,13700.0,14.8557,14.8557,14.8312,14.8312,13700.0
2009-04-20 10:45:00,24.15,24.17,24.14,24.17,5300.0,14.8067,14.8189,14.8005,14.8189,5300.0
2009-04-20 10:50:00,24.16,24.17,24.14,24.17,5000.0,14.8128,14.8189,14.8005,14.8189,5000.0
2009-04-20 10:55:00,24.16,24.19,24.16,24.19,4300.0,14.8128,14.8312,14.8128,14.8312,4300.0
2009-04-20 11:00:00,24.18,24.19,24.17,24.17,2800.0,14.8251,14.8312,14.8189,14.8189,2800.0
2009-04-20 11:05:00,24.18,24.21,24.18,24.21,6400.0,14.8251,14.8434,14.8251,14.8434,6400.0
2009-04-20 11:10:00,24.21,24.21,24.19,24.2,3100.0,14.8434,14.8434,14.8312,14.8373,3100.0
2009-04-20 11:15:00,24.21,24.21,24.19,24.21,1800.0,14.8434,14.8434,14.8312,14.8434,1800.0
2009-04-20 11:20:00,24.21,24.25,24.21,24.24,17900.0,14.8434,14.868,14.8434,14.8618,17900.0
2009-04-20 11:25:00,24.24,24.24,24.21,24.22,6900.0,14.8618,14.8618,14.8434,14.8496,6900.0
2009-04-20 11:30:00,24.22,24.22,24.21,24.21,3600.0,14.8496,14.8496,14.8434,14.8434,3600.0
2009-04-20 11:35:00,24.2,24.23,24.2,24.2,2000.0,14.8373,14.8557,14.8373,14.8373,2000.0
2009-04-20 11:40:00,24.21,24.21,24.17,24.17,4800.0,14.8434,14.8434,14.8189,14.8189,4800.0
2009-04-20 11:45:00,24.14,24.19,24.14,24.19,3900.0,14.8005,14.8312,14.8005,14.8312,3900.0
2009-04-20 11:50:00,24.18,24.21,24.18,24.21,1300.0,14.8251,14.8434,14.8251,14.8434,1300.0
2009-04-20 11:55:00,24.2,24.2,24.17,24.18,7500.0,14.8373,14.8373,14.8189,14.8251,7500.0
2009-04-20 12:00:00,24.17,24.18,24.16,24.17,6300.0,14.8189,14.8251,14.8128,14.8189,6300.0
2009-04-20 12:05:00,24.18,24.19,24.17,24.19,3600.0,14.8251,14.8312,14.8189,14.8312,3600.0
2009-04-20 12:10:00,24.17,24.2,24.15,24.19,1500.0,14.8189,14.8373,14.8067,14.8312,1500.0
2009-04-20 12:15:00,24.22,24.22,24.18,24.19,3500.0,14.8496,14.8496,14.8251,14.8312,3500.0
2009-04-20 12:20:00,24.18,24.2,24.18,24.2,2800.0,14.8251,14.8373,14.8251,14.8373,2800.0
2009-04-20 12:25:00,24.18,24.21,24.18,24.21,6100.0,14.8251,14.8434,14.8251,14.8434,6100.0
2009-04-20 12:30:00,24.19,24.22,24.19,24.22,1200.0,14.8312,14.8496,14.8312,14.8496,1200.0
2009-04-20 12:35:00,24.21,24.22,24.19,24.2,1800.0,14.8434,14.8496,14.8312,14.8373,1800.0
2009-04-20 12:40:00,24.19,24.22,24.19,24.22,3900.0,14.8312,14.8496,14.8312,14.8496,3900.0
2009-04-20 12:45:00,24.2,24.21,24.2,24.21,1000.0,14.8373,14.8434,14.8373,14.8434,1000.0
2009-04-20 12:50:00,24.21,24.23,24.21,24.22,3700.0,14.8434,14.8557,14.8434,14.8496,3700.0
2009-04-20 12:55:00,24.22,24.23,24.22,24.23,1000.0,14.8496,14.8557,14.8496,14.8557,1000.0
2009-04-20 13:00:00,24.22,24.22,24.2,24.21,2100.0,14.8496,14.8496,14.8373,14.8434,2100.0
2009-04-20 13:05:00,24.19,24.19,24.16,24.16,5800.0,14.8312,14.8312,14.8128,14.8128,5800.0
2009-04-20 13:10:00,24.16,24.17,24.14,24.15,4800.0,14.8128,14.8189,14.8005,14.8067,4800.0
2009-04-20 13:15:00,24.14,24.14,24.13,24.14,12600.0,14.8005,14.8005,14.7944,14.8005,12600.0
2009-04-20 13:20:00,24.14,24.14,24.13,24.13,2200.0,14.8005,14.8005,14.7944,14.7944,2200.0
2009-04-20 13:25:00,24.13,24.13,24.12,24.13,1800.0,14.7944,14.7944,14.7883,14.7944,1800.0
2009-04-20 13:30:00,24.12,24.15,24.12,24.15,900.0,14.7883,14.8067,14.7883,14.8067,900.0
2009-04-20 13:35:00,24.14,24.17,24.14,24.17,6200.0,14.8005,14.8189,14.8005,14.8189,6200.0
2009-04-20 13:40:00,24.16,24.17,24.15,24.16,2900.0,14.8128,14.8189,14.8067,14.8128,2900.0
2009-04-20 13:45:00,24.16,24.18,24.16,24.17,5900.0,14.8128,14.8251,14.8128,14.8189,5900.0
2009-04-20 13:50:00,24.17,24.17,24.16,24.17,3500.0,14.8189,14.8189,14.8128,14.8189,3500.0
2009-04-20 13:55:00,24.19,24.2,24.19,24.2,3200.0,14.8312,14.8373,14.8312,14.8373,3200.0
2009-04-20 14:00:00,24.19,24.19,24.15,24.18,3200.0,14.8312,14.8312,14.8067,14.8251,3200.0
2009-04-20 14:05:00,24.16,24.16,24.16,24.16,1100.0,14.8128,14.8128,14.8128,14.8128,1100.0
2009-04-20 14:10:00,24.16,24.16,24.15,24.16,2500.0,14.8128,14.8128,14.8067,14.8128,2500.0
2009-04-20 14:15:00,24.16,24.16,24.15,24.16,6500.0,14.8128,14.8128,14.8067,14.8128,6500.0
2009-04-20 14:20:00,24.16,24.18,24.15,24.17,8800.0,14.8128,14.8251,14.8067,14.8189,8800.0
2009-04-20 14:25:00,24.18,24.18,24.15,24.17,15000.0,14.8251,14.8251,14.8067,14.8189,15000.0
2009-04-20 14:30:00,24.17,24.17,24.17,24.17,900.0,14.8189,14.8189,14.8189,14.8189,900.0
2009-04-20 14:35:00,24.15,24.15,24.15,24.15,700.0,14.8067,14.8067,14.8067,14.8067,700.0
2009-04-20 14:40:00,24.12,24.18,24.12,24.17,5000.0,14.7883,14.8251,14.7883,14.8189,5000.0
2009-04-20 14:45:00,24.16,24.17,24.16,24.17,4400.0,14.8128,14.8189,14.8128,14.8189,4400.0
2009-04-20 14:50:00,24.16,24.16,24.12,24.12,2100.0,14.8128,14.8128,14.7883,14.7883,2100.0
2009-04-20 14:55:00,24.12,24.12,24.09,24.1,2700.0,14.7883,14.7883,14.7699,14.776,2700.0
2009-04-20 15:00:00,24.1,24.12,24.09,24.09,4800.0,14.776,14.7883,14.7699,14.7699,4800.0
2009-04-20 15:05:00,24.09,24.1,24.09,24.1,3600.0,14.7699,14.776,14.7699,14.776,3600.0
2009-04-20 15:10:00,24.11,24.12,24.1,24.11,7200.0,14.7821,14.7883,14.776,14.7821,7200.0
2009-04-20 15:15:00,24.1,24.1,24.08,24.09,2400.0,14.776,14.776,14.7637,14.7699,2400.0
2009-04-20 15:20:00,24.09,24.1,24.08,24.09,18800.0,14.7699,14.776,14.7637,14.7699,18800.0
2009-04-20 15:25:00,24.08,24.09,24.06,24.08,8500.0,14.7637,14.7699,14.7515,14.7637,8500.0
2009-04-20 15:30:00,24.09,24.16,24.09,24.14,11100.0,14.7699,14.8128,14.7699,14.8005,11100.0
2009-04-20 15:35:00,24.16,24.16,24.1,24.1,1600.0,14.8128,14.8128,14.776,14.776,1600.0
2009-04-20 15:40:00,24.11,24.14,24.09,24.12,24200.0,14.7821,14.8005,14.7699,14.7883,24200.0
2009-04-20 15:45:00,24.13,24.16,24.13,24.15,13100.0,14.7944,14.8128,14.7944,14.8067,13100.0
2009-04-20 15:50:00,24.15,24.15,24.11,24.12,57600.0,14.8067,14.8067,14.7821,14.7883,57600.0
2009-04-20 15:55:00,24.12,24.13,24.07,24.08,105400.0,14.7883,14.7944,14.7576,14.7637,105400.0
2009-04-21 09:30:00,23.89,23.93,23.83,23.88,18700.0,14.6473,14.6718,14.6105,14.6411,18700.0
2009-04-21 09:35:00,23.91,24.05,23.91,24.05,3300.0,14.6595,14.7454,14.6595,14.7454,3300.0
2009-04-21 09:40:00,24.1,24.1,24.04,24.04,1900.0,14.776,14.776,14.7392,14.7392,1900.0
2009-04-21 09:45:00,24.06,24.08,24.06,24.08,1000.0,14.7515,14.7637,14.7515,14.7637,1000.0
2009-04-21 09:50:00,24.08,24.15,24.08,24.13,1500.0,14.7637,14.8067,14.7637,14.7944,1500.0
2009-04-21 09:55:00,24.13,24.13,24.1,24.12,3600.0,14.7944,14.7944,14.776,14.7883,3600.0
2009-04-21 10:00:00,24.12,24.12,24.01,24.03,5500.0,14.7883,14.7883,14.7208,14.7331,5500.0
2009-04-21 10:05:00,24.0,24.05,24.0,24.05,7600.0,14.7147,14.7454,14.7147,14.7454,7600.0
2009-04-21 10:10:00,24.05,24.05,24.01,24.01,1200.0,14.7454,14.7454,14.7208,14.7208,1200.0
2009-04-21 10:15:00,23.99,24.03,23.99,24.03,6000.0,14.7086,14.7331,14.7086,14.7331,6000.0
2009-04-21 10:20:00,23.98,23.98,23.97,23.98,2800.0,14.7024,14.7024,14.6963,14.7024,2800.0
2009-04-21 10:25:00,23.98,23.98,23.96,23.96,2500.0,14.7024,14.7024,14.6902,14.6902,2500.0
2009-04-21 10:30:00,23.95,23.98,23.95,23.96,1800.0,14.684,14.7024,14.684,14.6902,1800.0
2009-04-21 10:35:00,23.95,24.01,23.95,24.0,7500.0,14.684,14.7208,14.684,14.7147,7500.0
2009-04-21 10:40:00,23.99,24.05,23.99,24.05,2500.0,14.7086,14.7454,14.7086,14.7454,2500.0
2009-04-21 10:45:00,24.04,24.09,24.04,24.09,1800.0,14.7392,14.7699,14.7392,14.7699,1800.0
2009-04-21 10:50:00,24.08,24.09,24.08,24.09,1200.0,14.7637,14.7699,14.7637,14.7699,1200.0
2009-04-21 10:55:00,24.1,24.14,24.1,24.14,2200.0,14.776,14.8005,14.776,14.8005,2200.0
2009-04-21 11:00:00,24.16,24.23,24.16,24.23,7900.0,14.8128,14.8557,14.8128,14.8557,7900.0
2009-04-21 11:05:00,24.23,24.25,24.23,24.24,600.0,14.8557,14.868,14.8557,14.8618,600.0
2009-04-21 11:10:00,24.24,24.28,24.24,24.28,4500.0,14.8618,14.8864,14.8618,14.8864,4500.0
2009-04-21 11:15:00,24.3,24.37,24.3,24.37,10300.0,14.8986,14.9415,14.8986,14.9415,10300.0
2009-04-21 11:20:00,24.39,24.39,24.33,24.35,4900.0,14.9538,14.9538,14.917,14.9293,4900.0
2009-04-21 11:25:00,24.35,24.37,24.34,24.37,3600.0,14.9293,14.9415,14.9232,14.9415,3600.0
2009-04-21 11:30:00,24.37,24.4,24.37,24.39,7200.0,14.9415,14.9599,14.9415,14.9538,7200.0
2009-04-21 11:35:00,24.38,24.38,24.38,24.38,900.0,14.9477,14.9477,14.9477,14.9477,900.0
2009-04-21 11:40:00,24.39,24.44,24.38,24.44,26400.0,14.9538,14.9845,14.9477,14.9845,26400.0
2009-04-21 11:45:00,24.45,24.52,24.45,24.52,8800.0,14.9906,15.0335,14.9906,15.0335,8800.0
2009-04-21 11:50:00,24.51,24.52,24.48,24.49,2000.0,15.0274,15.0335,15.009,15.0151,2000.0
2009-04-21 11:55:00,24.5,24.54,24.5,24.53,6800.0,15.0213,15.0458,15.0213,15.0396,6800.0
2009-04-21 12:00:00,24.53,24.53,24.5,24.5,3900.0,15.0396,15.0396,15.0213,15.0213,3900.0
2009-04-21 12:05:00,24.52,24.53,24.5,24.51,19200.0,15.0335,15.0396,15.0213,15.0274,19200.0
2009-04-21 12:10:00,24.51,24.51,24.46,24.46,9500.0,15.0274,15.0274,14.9967,14.9967,9500.0
2009-04-21 12:15:00,24.47,24.49,24.47,24.49,2600.0,15.0029,15.0151,15.0029,15.0151,2600.0
2009-04-21 12:20:00,24.51,24.55,24.51,24.53,1900.0,15.0274,15.0519,15.0274,15.0396,1900.0
2009-04-21 12:25:00,24.53,24.54,24.5,24.51,4300.0,15.0396,15.0458,15.0213,15.0274,4300.0
2009-04-21 12:30:00,24.51,24.54,24.51,24.54,6700.0,15.0274,15.0458,15.0274,15.0458,6700.0
2009-04-21 12:35:00,24.56,24.56,24.53,24.55,1300.0,15.058,15.058,15.0396,15.0519,1300.0
2009-04-21 12:40:00,24.55,24.57,24.55,24.55,1500.0,15.0519,15.0642,15.0519,15.0519,1500.0
2009-04-21 12:45:00,24.57,24.6,24.57,24.57,2900.0,15.0642,15.0826,15.0642,15.0642,2900.0
2009-04-21 12:50:00,24.58,24.6,24.58,24.6,7500.0,15.0703,15.0826,15.0703,15.0826,7500.0
2009-04-21 12:55:00,24.58,24.58,24.54,24.54,600.0,15.0703,15.0703,15.0458,15.0458,600.0
2009-04-21 13:00:00,24.54,24.55,24.54,24.54,900.0,15.0458,15.0519,15.0458,15.0458,900.0
2009-04-21 13:05:00,24.52,24.53,24.52,24.52,600.0,15.0335,15.0396,15.0335,15.0335,600.0
2009-04-21 13:10:00,24.53,24.57,24.53,24.56,6100.0,15.0396,15.0642,15.0396,15.058,6100.0
2009-04-21 13:15:00,24.56,24.57,24.53,24.53,3700.0,15.058,15.0642,15.0396,15.0396,3700.0
2009-04-21 13:20:00,24.54,24.54,24.53,24.53,3300.0,15.0458,15.0458,15.0396,15.0396,3300.0
2009-04-21 13:25:00,24.55,24.55,24.52,24.52,2000.0,15.0519,15.0519,15.0335,15.0335,2000.0
2009-04-21 13:30:00,24.52,24.52,24.48,24.51,4400.0,15.0335,15.0335,15.009,15.0274,4400.0
2009-04-21 13:35:00,24.51,24.51,24.51,24.51,100.0,15.0274,15.0274,15.0274,15.0274,100.0
2009-04-21 13:40:00,24.53,24.57,24.53,24.56,3300.0,15.0396,15.0642,15.0396,15.058,3300.0
2009-04-21 13:45:00,24.52,24.55,24.51,24.53,7700.0,15.0335,15.0519,15.0274,15.0396,7700.0
2009-04-21 13:50:00,24.52,24.52,24.52,24.52,300.0,15.0335,15.0335,15.0335,15.0335,300.0
2009-04-21 13:55:00,24.53,24.53,24.51,24.52,2400.0,15.0396,15.0396,15.0274,15.0335,2400.0
2009-04-21 14:00:00,24.54,24.56,24.5,24.52,4500.0,15.0458,15.058,15.0213,15.0335,4500.0
2009-04-21 14:05:00,24.52,24.52,24.5,24.52,15100.0,15.0335,15.0335,15.0213,15.0335,15100.0
2009-04-21 14:10:00,24.52,24.53,24.45,24.45,2700.0,15.0335,15.0396,14.9906,14.9906,2700.0
2009-04-21 14:15:00,24.44,24.46,24.43,24.45,5500.0,14.9845,14.9967,14.9783,14.9906,5500.0
2009-04-21 14:20:00,24.45,24.46,24.45,24.46,2100.0,14.9906,14.9967,14.9906,14.9967,2100.0
2009-04-21 14:25:00,24.44,24.52,24.44,24.52,3500.0,14.9845,15.0335,14.9845,15.0335,3500.0
2009-04-21 14:30:00,24.53,24.54,24.51,24.52,17300.0,15.0396,15.0458,15.0274,15.0335,17300.0
2009-04-21 14:35:00,24.53,24.55,24.52,24.54,7600.0,15.0396,15.0519,15.0335,15.0458,7600.0
2009-04-21 14:40:00,24.56,24.57,24.54,24.55,41500.0,15.058,15.0642,15.0458,15.0519,41500.0
2009-04-21 14:45:00,24.56,24.57,24.54,24.55,6400.0,15.058,15.0642,15.0458,15.0519,6400.0
2009-04-21 14:50:00,24.55,24.56,24.5,24.53,9700.0,15.0519,15.058,15.0213,15.0396,9700.0
2009-04-21 14:55:00,24.53,24.54,24.49,24.49,8500.0,15.0396,15.0458,15.0151,15.0151,8500.0
2009-04-21 15:00:00,24.48,24.52,24.48,24.52,3500.0,15.009,15.0335,15.009,15.0335,3500.0
2009-04-21 15:05:00,24.52,24.6,24.52,24.59,4800.0,15.0335,15.0826,15.0335,15.0764,4800.0
2009-04-21 15:10:00,24.62,24.65,24.6,24.65,18800.0,15.0948,15.1132,15.0826,15.1132,18800.0
2009-04-21 15:15:00,24.65,24.68,24.64,24.65,12700.0,15.1132,15.1316,15.1071,15.1132,12700.0
2009-04-21 15:20:00,24.66,24.66,24.61,24.62,6600.0,15.1193,15.1193,15.0887,15.0948,6600.0
2009-04-21 15:25:00,24.62,24.65,24.62,24.63,46200.0,15.0948,15.1132,15.0948,15.101,46200.0
2009-04-21 15:30:00,24.63,24.63,24.6,24.61,24900.0,15.101,15.101,15.0826,15.0887,24900.0
2009-04-21 15:35:00,24.59,24.63,24.58,24.63,13900.0,15.0764,15.101,15.0703,15.101,13900.0
2009-04-21 15:40:00,24.63,24.63,24.53,24.56,64000.0,15.101,15.101,15.0396,15.058,64000.0
2009-04-21 15:45:00,24.57,24.61,24.56,24.57,39700.0,15.0642,15.0887,15.058,15.0642,39700.0
2009-04-21 15:50:00,24.58,24.61,24.57,24.6,12700.0,15.0703,15.0887,15.0642,15.0826,12700.0
2009-04-21 15:55:00,24.6,24.63,24.59,24.61,23400.0,15.0826,15.101,15.0764,15.0887,23400.0
2009-04-22 09:30:00,24.29,24.29,24.21,24.26,14200.0,14.8925,14.8925,14.8434,14.8741,14200.0
2009-04-22 09:35:00,24.27,24.33,24.27,24.33,9300.0,14.8802,14.917,14.8802,14.917,9300.0
2009-04-22 09:40:00,24.31,24.31,24.27,24.27,3100.0,14.9048,14.9048,14.8802,14.8802,3100.0
2009-04-22 09:45:00,24.25,24.27,24.24,24.24,2200.0,14.868,14.8802,14.8618,14.8618,2200.0
2009-04-22 09:50:00,24.22,24.32,24.22,24.31,5200.0,14.8496,14.9109,14.8496,14.9048,5200.0
2009-04-22 09:55:00,24.33,24.38,24.33,24.35,5000.0,14.917,14.9477,14.917,14.9293,5000.0
2009-04-22 10:00:00,24.37,24.47,24.37,24.46,11600.0,14.9415,15.0029,14.9415,14.9967,11600.0
2009-04-22 10:05:00,24.46,24.52,24.46,24.51,13100.0,14.9967,15.0335,14.9967,15.0274,13100.0
2009-04-22 10:10:00,24.48,24.54,24.48,24.54,11300.0,15.009,15.0458,15.009,15.0458,11300.0
2009-04-22 10:15:00,24.59,24.63,24.59,24.59,12100.0,15.0764,15.101,15.0764,15.0764,12100.0
2009-04-22 10:20:00,24.59,24.7,24.59,24.67,23000.0,15.0764,15.1439,15.0764,15.1255,23000.0
2009-04-22 10:25:00,24.67,24.71,24.67,24.7,19500.0,15.1255,15.15,15.1255,15.1439,19500.0
2009-04-22 10:30:00,24.7,24.77,24.66,24.66,40700.0,15.1439,15.1868,15.1193,15.1193,40700.0
2009-04-22 10:35:00,24.67,24.69,24.65,24.69,37800.0,15.1255,15.1377,15.1132,15.1377,37800.0
2009-04-22 10:40:00,24.7,24.72,24.67,24.67,8500.0,15.1439,15.1561,15.1255,15.1255,8500.0
2009-04-22 10:45:00,24.67,24.67,24.62,24.62,12900.0,15.1255,15.1255,15.0948,15.0948,12900.0
2009-04-22 10:50:00,24.64,24.67,24.63,24.67,5200.0,15.1071,15.1255,15.101,15.1255,5200.0
2009-04-22 10:55:00,24.69,24.74,24.65,24.66,16300.0,15.1377,15.1684,15.1132,15.1193,16300.0
2009-04-22 11:00:00,24.66,24.67,24.64,24.66,4700.0,15.1193,15.1255,15.1071,15.1193,4700.0
2009-04-22 11:05:00,24.64,24.65,24.64,24.65,5200.0,15.1071,15.1132,15.1071,15.1132,5200.0
2009-04-22 11:10:00,24.65,24.66,24.61,24.63,6400.0,15.1132,15.1193,15.0887,15.101,6400.0
2009-04-22 11:15:00,24.66,24.68,24.66,24.68,4700.0,15.1193,15.1316,15.1193,15.1316,4700.0
2009-04-22 11:20:00,24.68,24.72,24.68,24.71,3600.0,15.1316,15.1561,15.1316,15.15,3600.0
2009-04-22 11:25:00,24.7,24.72,24.7,24.72,7000.0,15.1439,15.1561,15.1439,15.1561,7000.0
2009-04-22 11:30:00,24.74,24.76,24.74,24.74,6500.0,15.1684,15.1807,15.1684,15.1684,6500.0
2009-04-22 11:35:00,24.74,24.76,24.73,24.75,2400.0,15.1684,15.1807,15.1623,15.1745,2400.0
2009-04-22 11:40:00,24.79,24.81,24.78,24.78,7100.0,15.1991,15.2113,15.1929,15.1929,7100.0
2009-04-22 11:45:00,24.81,24.81,24.79,24.79,1600.0,15.2113,15.2113,15.1991,15.1991,1600.0
2009-04-22 11:50:00,24.8,24.8,24.78,24.8,2900.0,15.2052,15.2052,15.1929,15.2052,2900.0
2009-04-22 11:55:00,24.8,24.8,24.77,24.78,3900.0,15.2052,15.2052,15.1868,15.1929,3900.0
2009-04-22 12:00:00,24.79,24.79,24.79,24.79,1400.0,15.1991,15.1991,15.1991,15.1991,1400.0
2009-04-22 12:05:00,24.75,24.79,24.75,24.78,3400.0,15.1745,15.1991,15.1745,15.1929,3400.0
2009-04-22 12:10:00,24.78,24.78,24.77,24.77,600.0,15.1929,15.1929,15.1868,15.1868,600.0
2009-04-22 12:15:00,24.77,24.77,24.75,24.75,2600.0,15.1868,15.1868,15.1745,15.1745,2600.0
2009-04-22 12:20:00,24.74,24.74,24.71,24.73,8800.0,15.1684,15.1684,15.15,15.1623,8800.0
2009-04-22 12:25:00,24.73,24.73,24.68,24.68,3900.0,15.1623,15.1623,15.1316,15.1316,3900.0
2009-04-22 12:30:00,24.67,24.69,24.67,24.69,3300.0,15.1255,15.1377,15.1255,15.1377,3300.0
2009-04-22 12:35:00,24.68,24.68,24.67,24.68,2500.0,15.1316,15.1316,15.1255,15.1316,2500.0
2009-04-22 12:40:00,24.68,24.68,24.65,24.65,2500.0,15.1316,15.1316,15.1132,15.1132,2500.0
2009-04-22 12:45:00,24.62,24.62,24.58,24.62,2600.0,15.0948,15.0948,15.0703,15.0948,2600.0
2009-04-22 12:50:00,24.62,24.62,24.59,24.6,2000.0,15.0948,15.0948,15.0764,15.0826,2000.0
2009-04-22 12:55:00,24.63,24.64,24.63,24.63,4200.0,15.101,15.1071,15.101,15.101,4200.0
2009-04-22 13:00:00,24.64,24.65,24.61,24.64,8600.0,15.1071,15.1132,15.0887,15.1071,8600.0
2009-04-22 13:05:00,24.64,24.65,24.6,24.63,12700.0,15.1071,15.1132,15.0826,15.101,12700.0
2009-04-22 13:10:00,24.63,24.64,24.59,24.64,8700.0,15.101,15.1071,15.0764,15.1071,8700.0
2009-04-22 13:15:00,24.65,24.66,24.64,24.64,6300.0,15.1132,15.1193,15.1071,15.1071,6300.0
2009-04-22 13:20:00,24.66,24.66,24.65,24.65,4600.0,15.1193,15.1193,15.1132,15.1132,4600.0
2009-04-22 13:25:00,24.65,24.7,24.64,24.69,26900.0,15.1132,15.1439,15.1071,15.1377,26900.0
2009-04-22 13:30:00,24.69,24.71,24.66,24.71,16300.0,15.1377,15.15,15.1193,15.15,16300.0
2009-04-22 13:35:00,24.73,24.74,24.72,24.74,3600.0,15.1623,15.1684,15.1561,15.1684,3600.0
2009-04-22 13:40:00,24.73,24.76,24.71,24.75,87300.0,15.1623,15.1807,15.15,15.1745,87300.0
2009-04-22 13:45:00,24.74,24.75,24.73,24.74,49800.0,15.1684,15.1745,15.1623,15.1684,49800.0
2009-04-22 13:50:00,24.75,24.76,24.71,24.72,13000.0,15.1745,15.1807,15.15,15.1561,13000.0
2009-04-22 13:55:00,24.71,24.71,24.65,24.65,13200.0,15.15,15.15,15.1132,15.1132,13200.0
2009-04-22 14:00:00,24.64,24.68,24.64,24.66,20900.0,15.1071,15.1316,15.1071,15.1193,20900.0
2009-04-22 14:05:00,24.65,24.7,24.65,24.68,14600.0,15.1132,15.1439,15.1132,15.1316,14600.0
2009-04-22 14:10:00,24.68,24.7,24.67,24.7,10700.0,15.1316,15.1439,15.1255,15.1439,10700.0
2009-04-22 14:15:00,24.71,24.75,24.71,24.74,11600.0,15.15,15.1745,15.15,15.1684,11600.0
2009-04-22 14:20:00,24.75,24.79,24.74,24.78,2100.0,15.1745,15.1991,15.1684,15.1929,2100.0
2009-04-22 14:25:00,24.78,24.79,24.76,24.76,1800.0,15.1929,15.1991,15.1807,15.1807,1800.0
2009-04-22 14:30:00,24.8,24.86,24.8,24.83,8900.0,15.2052,15.242,15.2052,15.2236,8900.0
2009-04-22 14:35:00,24.84,24.86,24.84,24.84,1200.0,15.2297,15.242,15.2297,15.2297,1200.0
2009-04-22 14:40:00,24.84,24.84,24.83,24.84,1300.0,15.2297,15.2297,15.2236,15.2297,1300.0
2009-04-22 14:45:00,24.84,24.85,24.8,24.8,1600.0,15.2297,15.2358,15.2052,15.2052,1600.0
2009-04-22 14:50:00,24.81,24.9,24.81,24.88,44200.0,15.2113,15.2665,15.2113,15.2542,44200.0
2009-04-22 14:55:00,24.88,24.88,24.79,24.81,16700.0,15.2542,15.2542,15.1991,15.2113,16700.0
2009-04-22 15:00:00,24.8,24.8,24.76,24.78,13500.0,15.2052,15.2052,15.1807,15.1929,13500.0
2009-04-22 15:05:00,24.78,24.79,24.76,24.78,10700.0,15.1929,15.1991,15.1807,15.1929,10700.0
2009-04-22 15:10:00,24.79,24.87,24.79,24.83,21000.0,15.1991,15.2481,15.1991,15.2236,21000.0
2009-04-22 15:15:00,24.83,24.86,24.72,24.72,27000.0,15.2236,15.242,15.1561,15.1561,27000.0
2009-04-22 15:20:00,24.75,24.78,24.73,24.75,38400.0,15.1745,15.1929,15.1623,15.1745,38400.0
2009-04-22 15:25:00,24.73,24.78,24.72,24.78,21700.0,15.1623,15.1929,15.1561,15.1929,21700.0
2009-04-22 15:30:00,24.77,24.8,24.73,24.79,11700.0,15.1868,15.2052,15.1623,15.1991,11700.0
2009-04-22 15:35:00,24.76,24.77,24.64,24.66,27200.0,15.1807,15.1868,15.1071,15.1193,27200.0
2009-04-22 15:40:00,24.64,24.67,24.56,24.58,24500.0,15.1071,15.1255,15.058,15.0703,24500.0
2009-04-22 15:45:00,24.55,24.6,24.5,24.55,20800.0,15.0519,15.0826,15.0213,15.0519,20800.0
2009-04-22 15:50:00,24.55,24.57,24.47,24.47,15100.0,15.0519,15.0642,15.0029,15.0029,15100.0
2009-04-22 15:55:00,24.48,24.48,24.4,24.45,10200.0,15.009,15.009,14.9599,14.9906,10200.0
2009-04-23 09:30:00,24.81,24.86,24.76,24.78,4600.0,15.2113,15.242,15.1807,15.1929,4600.0
2009-04-23 09:35:00,24.78,24.81,24.76,24.81,6000.0,15.1929,15.2113,15.1807,15.2113,6000.0
2009-04-23 09:40:00,24.78,24.84,24.77,24.82,8200.0,15.1929,15.2297,15.1868,15.2174,8200.0
2009-04-23 09:45:00,24.81,24.82,24.8,24.81,3500.0,15.2113,15.2174,15.2052,15.2113,3500.0
2009-04-23 09:50:00,24.82,24.82,24.75,24.75,8200.0,15.2174,15.2174,15.1745,15.1745,8200.0
2009-04-23 09:55:00,24.74,24.74,24.7,24.7,1200.0,15.1684,15.1684,15.1439,15.1439,1200.0
2009-04-23 10:00:00,24.7,24.7,24.58,24.62,9800.0,15.1439,15.1439,15.0703,15.0948,9800.0
2009-04-23 10:05:00,24.66,24.67,24.64,24.66,16800.0,15.1193,15.1255,15.1071,15.1193,16800.0
2009-04-23 10:10:00,24.7,24.71,24.7,24.7,1200.0,15.1439,15.15,15.1439,15.1439,1200.0
2009-04-23 10:15:00,24.67,24.72,24.67,24.71,900.0,15.1255,15.1561,15.1255,15.15,900.0
2009-04-23 10:20:00,24.72,24.76,24.68,24.75,6500.0,15.1561,15.1807,15.1316,15.1745,6500.0
2009-04-23 10:25:00,24.8,24.8,24.8,24.8,800.0,15.2052,15.2052,15.2052,15.2052,800.0
2009-04-23 10:30:00,24.79,24.8,24.76,24.79,5700.0,15.1991,15.2052,15.1807,15.1991,5700.0
2009-04-23 10:35:00,24.81,24.88,24.81,24.82,13500.0,15.2113,15.2542,15.2113,15.2174,13500.0
2009-04-23 10:40:00,24.81,24.83,24.73,24.73,5900.0,15.2113,15.2236,15.1623,15.1623,5900.0
2009-04-23 10:45:00,24.72,24.74,24.72,24.74,800.0,15.1561,15.1684,15.1561,15.1684,800.0
2009-04-23 10:50:00,24.72,24.75,24.69,24.73,11700.0,15.1561,15.1745,15.1377,15.1623,11700.0
2009-04-23 10:55:00,24.73,24.78,24.72,24.72,7100.0,15.1623,15.1929,15.1561,15.1561,7100.0
2009-04-23 11:00:00,24.74,24.74,24.74,24.74,100.0,15.1684,15.1684,15.1684,15.1684,100.0
2009-04-23 11:05:00,24.73,24.74,24.7,24.7,19300.0,15.1623,15.1684,15.1439,15.1439,19300.0
2009-04-23 11:10:00,24.7,24.7,24.61,24.61,15100.0,15.1439,15.1439,15.0887,15.0887,15100.0
2009-04-23 11:15:00,24.61,24.62,24.6,24.62,1600.0,15.0887,15.0948,15.0826,15.0948,1600.0
2009-04-23 11:20:00,24.63,24.68,24.63,24.67,3800.0,15.101,15.1316,15.101,15.1255,3800.0
2009-04-23 11:25:00,24.66,24.68,24.64,24.64,2300.0,15.1193,15.1316,15.1071,15.1071,2300.0
2009-04-23 11:30:00,24.65,24.67,24.62,24.67,3000.0,15.1132,15.1255,15.0948,15.1255,3000.0
2009-04-23 11:35:00,24.68,24.71,24.68,24.7,9300.0,15.1316,15.15,15.1316,15.1439,9300.0
2009-04-23 11:40:00,24.69,24.69,24.67,24.69,3200.0,15.1377,15.1377,15.1255,15.1377,3200.0
2009-04-23 11:45:00,24.67,24.67,24.67,24.67,300.0,15.1255,15.1255,15.1255,15.1255,300.0
2009-04-23 11:50:00,24.68,24.68,24.67,24.68,1500.0,15.1316,15.1316,15.1255,15.1316,1500.0
2009-04-23 11:55:00,24.67,24.67,24.61,24.63,4200.0,15.1255,15.1255,15.0887,15.101,4200.0
2009-04-23 12:00:00,24.64,24.66,24.63,24.66,6500.0,15.1071,15.1193,15.101,15.1193,6500.0
2009-04-23 12:05:00,24.65,24.66,24.64,24.64,3000.0,15.1132,15.1193,15.1071,15.1071,3000.0
2009-04-23 12:10:00,24.71,24.71,24.71,24.71,2600.0,15.15,15.15,15.15,15.15,2600.0
2009-04-23 12:15:00,24.72,24.73,24.72,24.72,1900.0,15.1561,15.1623,15.1561,15.1561,1900.0
2009-04-23 12:20:00,24.71,24.71,24.71,24.71,1500.0,15.15,15.15,15.15,15.15,1500.0
2009-04-23 12:25:00,24.71,24.72,24.71,24.72,7200.0,15.15,15.1561,15.15,15.1561,7200.0
2009-04-23 12:30:00,24.74,24.74,24.68,24.69,2200.0,15.1684,15.1684,15.1316,15.1377,2200.0
2009-04-23 12:35:00,24.71,24.72,24.71,24.72,400.0,15.15,15.1561,15.15,15.1561,400.0
2009-04-23 12:40:00,24.77,24.78,24.76,24.77,1900.0,15.1868,15.1929,15.1807,15.1868,1900.0
2009-04-23 12:45:00,24.75,24.75,24.74,24.74,200.0,15.1745,15.1745,15.1684,15.1684,200.0
2009-04-23 12:50:00,24.73,24.77,24.73,24.73,44200.0,15.1623,15.1868,15.1623,15.1623,44200.0
2009-04-23 12:55:00,24.73,24.76,24.72,24.74,14400.0,15.1623,15.1807,15.1561,15.1684,14400.0
2009-04-23 13:00:00,24.74,24.79,24.74,24.78,6700.0,15.1684,15.1991,15.1684,15.1929,6700.0
2009-04-23 13:05:00,24.78,24.78,24.77,24.77,1100.0,15.1929,15.1929,15.1868,15.1868,1100.0
2009-04-23 13:10:00,24.78,24.79,24.72,24.74,28000.0,15.1929,15.1991,15.1561,15.1684,28000.0
2009-04-23 13:15:00,24.73,24.76,24.73,24.76,3100.0,15.1623,15.1807,15.1623,15.1807,3100.0
2009-04-23 13:20:00,24.76,24.81,24.76,24.81,2100.0,15.1807,15.2113,15.1807,15.2113,2100.0
2009-04-23 13:25:00,24.82,24.87,24.81,24.86,8800.0,15.2174,15.2481,15.2113,15.242,8800.0
2009-04-23 13:30:00,24.86,24.86,24.83,24.85,4900.0,15.242,15.242,15.2236,15.2358,4900.0
2009-04-23 13:35:00,24.84,24.89,24.84,24.87,11900.0,15.2297,15.2604,15.2297,15.2481,11900.0
2009-04-23 13:40:00,24.87,24.88,24.84,24.85,15200.0,15.2481,15.2542,15.2297,15.2358,15200.0
2009-04-23 13:45:00,24.84,24.85,24.81,24.84,7200.0,15.2297,15.2358,15.2113,15.2297,7200.0
2009-04-23 13:50:00,24.84,24.85,24.81,24.83,9000.0,15.2297,15.2358,15.2113,15.2236,9000.0
2009-04-23 13:55:00,24.84,24.87,24.84,24.86,8000.0,15.2297,15.2481,15.2297,15.242,8000.0
2009-04-23 14:00:00,24.85,24.85,24.8,24.82,8100.0,15.2358,15.2358,15.2052,15.2174,8100.0
2009-04-23 14:05:00,24.83,24.83,24.8,24.8,2400.0,15.2236,15.2236,15.2052,15.2052,2400.0
2009-04-23 14:10:00,24.81,24.81,24.78,24.8,12200.0,15.2113,15.2113,15.1929,15.2052,12200.0
2009-04-23 14:15:00,24.79,24.84,24.78,24.83,10500.0,15.1991,15.2297,15.1929,15.2236,10500.0
2009-04-23 14:20:00,24.82,24.83,24.8,24.82,15200.0,15.2174,15.2236,15.2052,15.2174,15200.0
2009-04-23 14:25:00,24.82,24.86,24.81,24.85,5700.0,15.2174,15.242,15.2113,15.2358,5700.0
2009-04-23 14:30:00,24.85,24.87,24.85,24.86,7600.0,15.2358,15.2481,15.2358,15.242,7600.0
2009-04-23 14:35:00,24.87,24.94,24.85,24.94,10000.0,15.2481,15.291,15.2358,15.291,10000.0
2009-04-23 14:40:00,24.94,24.99,24.94,24.96,14700.0,15.291,15.3217,15.291,15.3033,14700.0
2009-04-23 14:45:00,24.97,24.98,24.97,24.98,2700.0,15.3094,15.3155,15.3094,15.3155,2700.0
2009-04-23 14:50:00,24.97,24.99,24.95,24.95,10200.0,15.3094,15.3217,15.2972,15.2972,10200.0
2009-04-23 14:55:00,24.94,24.94,24.89,24.91,20200.0,15.291,15.291,15.2604,15.2726,20200.0
2009-04-23 15:00:00,24.92,24.93,24.86,24.91,30800.0,15.2788,15.2849,15.242,15.2726,30800.0
2009-04-23 15:05:00,24.9,24.92,24.88,24.91,15500.0,15.2665,15.2788,15.2542,15.2726,15500.0
2009-04-23 15:10:00,24.87,24.87,24.82,24.87,11500.0,15.2481,15.2481,15.2174,15.2481,11500.0
2009-04-23 15:15:00,24.85,24.86,24.81,24.84,11100.0,15.2358,15.242,15.2113,15.2297,11100.0
2009-04-23 15:20:00,24.84,24.89,24.81,24.88,13500.0,15.2297,15.2604,15.2113,15.2542,13500.0
2009-04-23 15:25:00,24.88,24.89,24.83,24.87,30600.0,15.2542,15.2604,15.2236,15.2481,30600.0
2009-04-23 15:30:00,24.86,24.9,24.82,24.86,32900.0,15.242,15.2665,15.2174,15.242,32900.0
2009-04-23 15:35:00,24.85,24.87,24.81,24.86,45100.0,15.2358,15.2481,15.2113,15.242,45100.0
2009-04-23 15:40:00,24.86,24.98,24.86,24.94,39800.0,15.242,15.3155,15.242,15.291,39800.0
2009-04-23 15:45:00,24.99,25.0,24.92,24.99,8800.0,15.3217,15.3278,15.2788,15.3217,8800.0
2009-04-23 15:50:00,24.97,25.11,24.97,25.09,13500.0,15.3094,15.3952,15.3094,15.383,13500.0
2009-04-23 15:55:00,25.08,25.1,25.06,25.08,5600.0,15.3769,15.3891,15.3646,15.3769,5600.0
2009-04-24 09:30:00,25.46,25.48,25.4,25.4,21500.0,15.6098,15.6221,15.5731,15.5731,21500.0
2009-04-24 09:35:00,25.4,25.43,25.35,25.42,27700.0,15.5731,15.5914,15.5424,15.5853,27700.0
2009-04-24 09:40:00,25.4,25.43,25.4,25.43,12300.0,15.5731,15.5914,15.5731,15.5914,12300.0
2009-04-24 09:45:00,25.44,25.44,25.38,25.4,4500.0,15.5976,15.5976,15.5608,15.5731,4500.0
2009-04-24 09:50:00,25.43,25.45,25.42,25.44,3700.0,15.5914,15.6037,15.5853,15.5976,3700.0
2009-04-24 09:55:00,25.44,25.49,25.42,25.49,4100.0,15.5976,15.6282,15.5853,15.6282,4100.0
2009-04-24 10:00:00,25.48,25.56,25.48,25.52,21400.0,15.6221,15.6712,15.6221,15.6466,21400.0
2009-04-24 10:05:00,25.54,25.54,25.48,25.48,2500.0,15.6589,15.6589,15.6221,15.6221,2500.0
2009-04-24 10:10:00,25.46,25.48,25.39,25.39,9700.0,15.6098,15.6221,15.5669,15.5669,9700.0
2009-04-24 10:15:00,25.41,25.48,25.41,25.48,10800.0,15.5792,15.6221,15.5792,15.6221,10800.0
2009-04-24 10:20:00,25.46,25.46,25.38,25.4,12700.0,15.6098,15.6098,15.5608,15.5731,12700.0
2009-04-24 10:25:00,25.38,25.43,25.34,25.41,13400.0,15.5608,15.5914,15.5363,15.5792,13400.0
2009-04-24 10:30:00,25.42,25.47,25.4,25.47,2900.0,15.5853,15.616,15.5731,15.616,2900.0
2009-04-24 10:35:00,25.47,25.49,25.46,25.46,28000.0,15.616,15.6282,15.6098,15.6098,28000.0
2009-04-24 10:40:00,25.45,25.46,25.44,25.44,4600.0,15.6037,15.6098,15.5976,15.5976,4600.0
2009-04-24 10:45:00,25.46,25.5,25.46,25.48,4600.0,15.6098,15.6344,15.6098,15.6221,4600.0
2009-04-24 10:50:00,25.48,25.48,25.47,25.47,800.0,15.6221,15.6221,15.616,15.616,800.0
2009-04-24 10:55:00,25.47,25.51,25.47,25.49,4600.0,15.616,15.6405,15.616,15.6282,4600.0
2009-04-24 11:00:00,25.49,25.51,25.49,25.5,12600.0,15.6282,15.6405,15.6282,15.6344,12600.0
2009-04-24 11:05:00,25.49,25.52,25.46,25.51,88900.0,15.6282,15.6466,15.6098,15.6405,88900.0
2009-04-24 11:10:00,25.51,25.53,25.5,25.52,17700.0,15.6405,15.6528,15.6344,15.6466,17700.0
2009-04-24 11:15:00,25.55,25.57,25.55,25.55,2500.0,15.665,15.6773,15.665,15.665,2500.0
2009-04-24 11:20:00,25.55,25.55,25.51,25.54,1600.0,15.665,15.665,15.6405,15.6589,1600.0
2009-04-24 11:25:00,25.54,25.57,25.54,25.57,1900.0,15.6589,15.6773,15.6589,15.6773,1900.0
2009-04-24 11:30:00,25.58,25.61,25.57,25.61,1300.0,15.6834,15.7018,15.6773,15.7018,1300.0
2009-04-24 11:35:00,25.6,25.64,25.6,25.61,8500.0,15.6957,15.7202,15.6957,15.7018,8500.0
2009-04-24 11:40:00,25.61,25.61,25.58,25.6,11100.0,15.7018,15.7018,15.6834,15.6957,11100.0
2009-04-24 11:45:00,25.59,25.63,25.59,25.61,3000.0,15.6895,15.7141,15.6895,15.7018,3000.0
2009-04-24 11:50:00,25.59,25.61,25.59,25.61,3700.0,15.6895,15.7018,15.6895,15.7018,3700.0
2009-04-24 11:55:00,25.6,25.6,25.59,25.59,500.0,15.6957,15.6957,15.6895,15.6895,500.0
2009-04-24 12:00:00,25.6,25.61,25.56,25.57,13400.0,15.6957,15.7018,15.6712,15.6773,13400.0
2009-04-24 12:05:00,25.58,25.59,25.54,25.57,44300.0,15.6834,15.6895,15.6589,15.6773,44300.0
2009-04-24 12:10:00,25.55,25.55,25.54,25.55,2500.0,15.665,15.665,15.6589,15.665,2500.0
2009-04-24 12:15:00,25.55,25.56,25.53,25.56,8100.0,15.665,15.6712,15.6528,15.6712,8100.0
2009-04-24 12:20:00,25.54,25.56,25.53,25.54,10100.0,15.6589,15.6712,15.6528,15.6589,10100.0
2009-04-24 12:25:00,25.54,25.55,25.54,25.54,3200.0,15.6589,15.665,15.6589,15.6589,3200.0
2009-04-24 12:30:00,25.54,25.59,25.54,25.58,1700.0,15.6589,15.6895,15.6589,15.6834,1700.0
2009-04-24 12:35:00,25.57,25.58,25.57,25.58,3900.0,15.6773,15.6834,15.6773,15.6834,3900.0
2009-04-24 12:40:00,25.61,25.61,25.58,25.59,3800.0,15.7018,15.7018,15.6834,15.6895,3800.0
2009-04-24 12:45:00,25.61,25.61,25.56,25.56,40400.0,15.7018,15.7018,15.6712,15.6712,40400.0
2009-04-24 12:50:00,25.55,25.61,25.55,25.61,8400.0,15.665,15.7018,15.665,15.7018,8400.0
2009-04-24 12:55:00,25.62,25.63,25.6,25.61,3700.0,15.7079,15.7141,15.6957,15.7018,3700.0
2009-04-24 13:00:00,25.6,25.61,25.6,25.61,3000.0,15.6957,15.7018,15.6957,15.7018,3000.0
2009-04-24 13:05:00,25.6,25.6,25.58,25.6,5600.0,15.6957,15.6957,15.6834,15.6957,5600.0
2009-04-24 13:10:00,25.59,25.59,25.58,25.59,1400.0,15.6895,15.6895,15.6834,15.6895,1400.0
2009-04-24 13:15:00,25.59,25.61,25.59,25.61,4200.0,15.6895,15.7018,15.6895,15.7018,4200.0
2009-04-24 13:20:00,25.61,25.64,25.61,25.64,3500.0,15.7018,15.7202,15.7018,15.7202,3500.0
2009-04-24 13:25:00,25.63,25.63,25.58,25.59,9600.0,15.7141,15.7141,15.6834,15.6895,9600.0
2009-04-24 13:30:00,25.6,25.6,25.54,25.55,7400.0,15.6957,15.6957,15.6589,15.665,7400.0
2009-04-24 13:35:00,25.53,25.53,25.51,25.51,3300.0,15.6528,15.6528,15.6405,15.6405,3300.0
2009-04-24 13:40:00,25.51,25.53,25.51,25.52,800.0,15.6405,15.6528,15.6405,15.6466,800.0
2009-04-24 13:45:00,25.52,25.54,25.52,25.53,4000.0,15.6466,15.6589,15.6466,15.6528,4000.0
2009-04-24 13:50:00,25.53,25.53,25.52,25.52,1100.0,15.6528,15.6528,15.6466,15.6466,1100.0
2009-04-24 13:55:00,25.53,25.53,25.52,25.52,9200.0,15.6528,15.6528,15.6466,15.6466,9200.0
2009-04-24 14:00:00,25.49,25.58,25.44,25.5,22800.0,15.6282,15.6834,15.5976,15.6344,22800.0
2009-04-24 14:05:00,25.52,25.55,25.41,25.42,15800.0,15.6466,15.665,15.5792,15.5853,15800.0
2009-04-24 14:10:00,25.43,25.44,25.32,25.34,22100.0,15.5914,15.5976,15.524,15.5363,22100.0
2009-04-24 14:15:00,25.35,25.42,25.33,25.42,22200.0,15.5424,15.5853,15.5301,15.5853,22200.0
2009-04-24 14:20:00,25.41,25.47,25.38,25.44,9400.0,15.5792,15.616,15.5608,15.5976,9400.0
2009-04-24 14:25:00,25.45,25.5,25.43,25.5,3400.0,15.6037,15.6344,15.5914,15.6344,3400.0
2009-04-24 14:30:00,25.53,25.53,25.48,25.5,9000.0,15.6528,15.6528,15.6221,15.6344,9000.0
2009-04-24 14:35:00,25.53,25.58,25.53,25.57,4300.0,15.6528,15.6834,15.6528,15.6773,4300.0
2009-04-24 14:40:00,25.55,25.6,25.53,25.6,18300.0,15.665,15.6957,15.6528,15.6957,18300.0
2009-04-24 14:45:00,25.62,25.63,25.54,25.55,9600.0,15.7079,15.7141,15.6589,15.665,9600.0
2009-04-24 14:50:00,25.55,25.58,25.55,25.56,3900.0,15.665,15.6834,15.665,15.6712,3900.0
2009-04-24 14:55:00,25.55,25.59,25.55,25.59,5000.0,15.665,15.6895,15.665,15.6895,5000.0
2009-04-24 15:00:00,25.6,25.64,25.57,25.6,8100.0,15.6957,15.7202,15.6773,15.6957,8100.0
2009-04-24 15:05:00,25.62,25.64,25.62,25.62,9100.0,15.7079,15.7202,15.7079,15.7079,9100.0
2009-04-24 15:10:00,25.62,25.62,25.57,25.6,11100.0,15.7079,15.7079,15.6773,15.6957,11100.0
2009-04-24 15:15:00,25.58,25.61,25.57,25.58,20700.0,15.6834,15.7018,15.6773,15.6834,20700.0
2009-04-24 15:20:00,25.6,25.64,25.6,25.63,4200.0,15.6957,15.7202,15.6957,15.7141,4200.0
2009-04-24 15:25:00,25.64,25.64,25.57,25.6,17700.0,15.7202,15.7202,15.6773,15.6957,17700.0
2009-04-24 15:30:00,25.59,25.64,25.59,25.62,5200.0,15.6895,15.7202,15.6895,15.7079,5200.0
2009-04-24 15:35:00,25.61,25.64,25.59,25.64,7100.0,15.7018,15.7202,15.6895,15.7202,7100.0
2009-04-24 15:40:00,25.64,25.69,25.61,25.63,19800.0,15.7202,15.7509,15.7018,15.7141,19800.0
2009-04-24 15:45:00,25.64,25.64,25.61,25.62,14100.0,15.7202,15.7202,15.7018,15.7079,14100.0
2009-04-24 15:50:00,25.62,25.64,25.54,25.54,33600.0,15.7079,15.7202,15.6589,15.6589,33600.0
2009-04-24 15:55:00,25.53,25.54,25.43,25.49,37400.0,15.6528,15.6589,15.5914,15.6282,37400.0
2009-04-27 09:30:00,25.06,25.22,25.06,25.16,38000.0,15.3646,15.4627,15.3646,15.4259,38000.0
2009-04-27 09:35:00,25.16,25.16,25.09,25.12,64600.0,15.4259,15.4259,15.383,15.4014,64600.0
2009-04-27 09:40:00,25.12,25.12,25.06,25.12,13100.0,15.4014,15.4014,15.3646,15.4014,13100.0
2009-04-27 09:45:00,25.14,25.16,25.12,25.14,13000.0,15.4136,15.4259,15.4014,15.4136,13000.0
2009-04-27 09:50:00,25.14,25.18,25.13,25.17,5800.0,15.4136,15.4382,15.4075,15.432,5800.0
2009-04-27 09:55:00,25.17,25.17,25.14,25.14,27900.0,15.432,15.432,15.4136,15.4136,27900.0
2009-04-27 10:00:00,25.15,25.17,25.14,25.17,12000.0,15.4198,15.432,15.4136,15.432,12000.0
2009-04-27 10:05:00,25.15,25.16,25.12,25.13,14600.0,15.4198,15.4259,15.4014,15.4075,14600.0
2009-04-27 10:10:00,25.11,25.12,25.07,25.1,8700.0,15.3952,15.4014,15.3707,15.3891,8700.0
2009-04-27 10:15:00,25.11,25.21,25.08,25.21,40400.0,15.3952,15.4566,15.3769,15.4566,40400.0
2009-04-27 10:20:00,25.21,25.23,25.17,25.22,13300.0,15.4566,15.4688,15.432,15.4627,13300.0
2009-04-27 10:25:00,25.22,25.23,25.2,25.2,6200.0,15.4627,15.4688,15.4504,15.4504,6200.0
2009-04-27 10:30:00,25.2,25.21,25.19,25.19,3600.0,15.4504,15.4566,15.4443,15.4443,3600.0
2009-04-27 10:35:00,25.21,25.32,25.21,25.32,17200.0,15.4566,15.524,15.4566,15.524,17200.0
2009-04-27 10:40:00,25.32,25.35,25.31,25.34,7700.0,15.524,15.5424,15.5179,15.5363,7700.0
2009-04-27 10:45:00,25.34,25.35,25.33,25.33,9700.0,15.5363,15.5424,15.5301,15.5301,9700.0
2009-04-27 10:50:00,25.33,25.33,25.3,25.3,3900.0,15.5301,15.5301,15.5117,15.5117,3900.0
2009-04-27 10:55:00,25.31,25.38,25.31,25.38,6700.0,15.5179,15.5608,15.5179,15.5608,6700.0
2009-04-27 11:00:00,25.38,25.43,25.38,25.4,9100.0,15.5608,15.5914,15.5608,15.5731,9100.0
2009-04-27 11:05:00,25.4,25.42,25.38,25.41,14100.0,15.5731,15.5853,15.5608,15.5792,14100.0
2009-04-27 11:10:00,25.4,25.41,25.38,25.38,4300.0,15.5731,15.5792,15.5608,15.5608,4300.0
2009-04-27 11:15:00,25.39,25.39,25.36,25.36,6100.0,15.5669,15.5669,15.5485,15.5485,6100.0
2009-04-27 11:20:00,25.36,25.38,25.36,25.38,5100.0,15.5485,15.5608,15.5485,15.5608,5100.0
2009-04-27 11:25:00,25.41,25.43,25.4,25.43,2200.0,15.5792,15.5914,15.5731,15.5914,2200.0
2009-04-27 11:30:00,25.43,25.43,25.39,25.39,4300.0,15.5914,15.5914,15.5669,15.5669,4300.0
2009-04-27 11:35:00,25.38,25.43,25.38,25.43,1900.0,15.5608,15.5914,15.5608,15.5914,1900.0
2009-04-27 11:40:00,25.42,25.44,25.41,25.43,2300.0,15.5853,15.5976,15.5792,15.5914,2300.0
2009-04-27 11:45:00,25.42,25.46,25.42,25.46,5000.0,15.5853,15.6098,15.5853,15.6098,5000.0
2009-04-27 11:50:00,25.45,25.46,25.44,25.46,2900.0,15.6037,15.6098,15.5976,15.6098,2900.0
2009-04-27 11:55:00,25.44,25.46,25.44,25.46,5200.0,15.5976,15.6098,15.5976,15.6098,5200.0
2009-04-27 12:00:00,25.45,25.48,25.45,25.47,8000.0,15.6037,15.6221,15.6037,15.616,8000.0
2009-04-27 12:05:00,25.48,25.49,25.47,25.48,3400.0,15.6221,15.6282,15.616,15.6221,3400.0
2009-04-27 12:10:00,25.47,25.47,25.43,25.44,16800.0,15.616,15.616,15.5914,15.5976,16800.0
2009-04-27 12:15:00,25.44,25.44,25.41,25.42,8000.0,15.5976,15.5976,15.5792,15.5853,8000.0
2009-04-27 12:20:00,25.42,25.42,25.41,25.41,4200.0,15.5853,15.5853,15.5792,15.5792,4200.0
2009-04-27 12:25:00,25.42,25.42,25.39,25.39,12600.0,15.5853,15.5853,15.5669,15.5669,12600.0
2009-04-27 12:30:00,25.39,25.39,25.39,25.39,0.0,15.5669,15.5669,15.5669,15.5669,0.0
2009-04-27 12:35:00,25.39,25.39,25.35,25.38,9000.0,15.5669,15.5669,15.5424,15.5608,9000.0
2009-04-27 12:40:00,25.37,25.38,25.35,25.35,4500.0,15.5547,15.5608,15.5424,15.5424,4500.0
2009-04-27 12:45:00,25.33,25.33,25.33,25.33,2100.0,15.5301,15.5301,15.5301,15.5301,2100.0
2009-04-27 12:50:00,25.33,25.33,25.31,25.32,3600.0,15.5301,15.5301,15.5179,15.524,3600.0
2009-04-27 12:55:00,25.34,25.36,25.33,25.34,8200.0,15.5363,15.5485,15.5301,15.5363,8200.0
2009-04-27 13:00:00,25.34,25.34,25.27,25.3,6100.0,15.5363,15.5363,15.4933,15.5117,6100.0
2009-04-27 13:05:00,25.3,25.3,25.26,25.26,3300.0,15.5117,15.5117,15.4872,15.4872,3300.0
2009-04-27 13:10:00,25.25,25.27,25.25,25.25,4800.0,15.4811,15.4933,15.4811,15.4811,4800.0
2009-04-27 13:15:00,25.24,25.24,25.22,25.22,6200.0,15.475,15.475,15.4627,15.4627,6200.0
2009-04-27 13:20:00,25.2,25.2,25.18,25.18,5800.0,15.4504,15.4504,15.4382,15.4382,5800.0
2009-04-27 13:25:00,25.18,25.19,25.14,25.14,8500.0,15.4382,15.4443,15.4136,15.4136,8500.0
2009-04-27 13:30:00,25.12,25.14,25.1,25.13,7400.0,15.4014,15.4136,15.3891,15.4075,7400.0
2009-04-27 13:35:00,25.11,25.12,25.09,25.11,3200.0,15.3952,15.4014,15.383,15.3952,3200.0
2009-04-27 13:40:00,25.12,25.13,25.1,25.12,42800.0,15.4014,15.4075,15.3891,15.4014,42800.0
2009-04-27 13:45:00,25.12,25.12,25.06,25.06,18900.0,15.4014,15.4014,15.3646,15.3646,18900.0
2009-04-27 13:50:00,25.07,25.07,25.04,25.04,2700.0,15.3707,15.3707,15.3523,15.3523,2700.0
2009-04-27 13:55:00,25.03,25.04,25.0,25.04,3500.0,15.3462,15.3523,15.3278,15.3523,3500.0
2009-04-27 14:00:00,25.03,25.04,25.01,25.04,14900.0,15.3462,15.3523,15.3339,15.3523,14900.0
2009-04-27 14:05:00,25.04,25.06,25.02,25.02,10700.0,15.3523,15.3646,15.3401,15.3401,10700.0
2009-04-27 14:10:00,25.02,25.07,25.02,25.05,14900.0,15.3401,15.3707,15.3401,15.3585,14900.0
2009-04-27 14:15:00,25.05,25.05,25.01,25.04,11800.0,15.3585,15.3585,15.3339,15.3523,11800.0
2009-04-27 14:20:00,25.04,25.08,25.04,25.08,3000.0,15.3523,15.3769,15.3523,15.3769,3000.0
2009-04-27 14:25:00,25.05,25.08,25.03,25.08,2700.0,15.3585,15.3769,15.3462,15.3769,2700.0
2009-04-27 14:30:00,25.11,25.11,25.08,25.11,10700.0,15.3952,15.3952,15.3769,15.3952,10700.0
2009-04-27 14:35:00,25.11,25.14,25.11,25.13,6200.0,15.3952,15.4136,15.3952,15.4075,6200.0
2009-04-27 14:40:00,25.14,25.14,25.1,25.1,4300.0,15.4136,15.4136,15.3891,15.3891,4300.0
2009-04-27 14:45:00,25.1,25.1,25.09,25.09,2700.0,15.3891,15.3891,15.383,15.383,2700.0
2009-04-27 14:50:00,25.11,25.12,25.09,25.09,3100.0,15.3952,15.4014,15.383,15.383,3100.0
2009-04-27 14:55:00,25.12,25.14,25.12,25.12,9100.0,15.4014,15.4136,15.4014,15.4014,9100.0
2009-04-27 15:00:00,25.12,25.12,25.06,25.07,3700.0,15.4014,15.4014,15.3646,15.3707,3700.0
2009-04-27 15:05:00,25.06,25.06,25.02,25.02,4400.0,15.3646,15.3646,15.3401,15.3401,4400.0
2009-04-27 15:10:00,25.03,25.06,25.03,25.05,7000.0,15.3462,15.3646,15.3462,15.3585,7000.0
2009-04-27 15:15:00,25.05,25.12,25.05,25.11,11400.0,15.3585,15.4014,15.3585,15.3952,11400.0
2009-04-27 15:20:00,25.15,25.15,25.11,25.11,7600.0,15.4198,15.4198,15.3952,15.3952,7600.0
2009-04-27 15:25:00,25.11,25.11,25.06,25.08,9800.0,15.3952,15.3952,15.3646,15.3769,9800.0
2009-04-27 15:30:00,25.07,25.11,25.07,25.1,5200.0,15.3707,15.3952,15.3707,15.3891,5200.0
2009-04-27 15:35:00,25.11,25.13,25.07,25.08,23800.0,15.3952,15.4075,15.3707,15.3769,23800.0
2009-04-27 15:40:00,25.08,25.19,25.08,25.18,16000.0,15.3769,15.4443,15.3769,15.4382,16000.0
2009-04-27 15:45:00,25.18,25.23,25.15,25.19,20600.0,15.4382,15.4688,15.4198,15.4443,20600.0
2009-04-27 15:50:00,25.15,25.21,25.12,25.2,16900.0,15.4198,15.4566,15.4014,15.4504,16900.0
2009-04-27 15:55:00,25.19,25.19,25.1,25.16,67000.0,15.4443,15.4443,15.3891,15.4259,67000.0
2009-04-28 09:30:00,24.73,24.73,24.64,24.71,46100.0,15.1623,15.1623,15.1071,15.15,46100.0
2009-04-28 09:35:00,24.71,24.76,24.66,24.73,31600.0,15.15,15.1807,15.1193,15.1623,31600.0
2009-04-28 09:40:00,24.75,24.75,24.73,24.74,2100.0,15.1745,15.1745,15.1623,15.1684,2100.0
2009-04-28 09:45:00,24.73,24.75,24.73,24.73,7400.0,15.1623,15.1745,15.1623,15.1623,7400.0
2009-04-28 09:50:00,24.76,24.81,24.76,24.81,3000.0,15.1807,15.2113,15.1807,15.2113,3000.0
2009-04-28 09:55:00,24.81,24.83,24.8,24.82,10700.0,15.2113,15.2236,15.2052,15.2174,10700.0
2009-04-28 10:00:00,24.84,24.95,24.84,24.93,10000.0,15.2297,15.2972,15.2297,15.2849,10000.0
2009-04-28 10:05:00,24.93,24.95,24.91,24.91,6000.0,15.2849,15.2972,15.2726,15.2726,6000.0
2009-04-28 10:10:00,24.93,24.93,24.88,24.88,3600.0,15.2849,15.2849,15.2542,15.2542,3600.0
2009-04-28 10:15:00,24.9,24.93,24.89,24.93,17600.0,15.2665,15.2849,15.2604,15.2849,17600.0
2009-04-28 10:20:00,24.95,24.99,24.94,24.95,26900.0,15.2972,15.3217,15.291,15.2972,26900.0
2009-04-28 10:25:00,24.95,24.97,24.95,24.96,7100.0,15.2972,15.3094,15.2972,15.3033,7100.0
2009-04-28 10:30:00,24.99,24.99,24.93,24.93,3900.0,15.3217,15.3217,15.2849,15.2849,3900.0
2009-04-28 10:35:00,24.94,24.99,24.94,24.99,2500.0,15.291,15.3217,15.291,15.3217,2500.0
2009-04-28 10:40:00,25.0,25.05,25.0,25.03,10500.0,15.3278,15.3585,15.3278,15.3462,10500.0
2009-04-28 10:45:00,25.04,25.04,25.01,25.01,7400.0,15.3523,15.3523,15.3339,15.3339,7400.0
2009-04-28 10:50:00,25.02,25.02,24.98,24.98,1800.0,15.3401,15.3401,15.3155,15.3155,1800.0
2009-04-28 10:55:00,24.98,24.99,24.97,24.97,2700.0,15.3155,15.3217,15.3094,15.3094,2700.0
2009-04-28 11:00:00,25.0,25.02,25.0,25.01,1200.0,15.3278,15.3401,15.3278,15.3339,1200.0
2009-04-28 11:05:00,24.97,24.97,24.97,24.97,700.0,15.3094,15.3094,15.3094,15.3094,700.0
2009-04-28 11:10:00,24.99,24.99,24.93,24.93,3300.0,15.3217,15.3217,15.2849,15.2849,3300.0
2009-04-28 11:15:00,24.92,24.92,24.92,24.92,500.0,15.2788,15.2788,15.2788,15.2788,500.0
2009-04-28 11:20:00,24.92,24.92,24.91,24.92,3200.0,15.2788,15.2788,15.2726,15.2788,3200.0
2009-04-28 11:25:00,24.91,24.91,24.9,24.9,400.0,15.2726,15.2726,15.2665,15.2665,400.0
2009-04-28 11:30:00,24.9,24.9,24.87,24.88,4000.0,15.2665,15.2665,15.2481,15.2542,4000.0
2009-04-28 11:35:00,24.88,24.88,24.87,24.88,25600.0,15.2542,15.2542,15.2481,15.2542,25600.0
2009-04-28 11:40:00,24.88,24.89,24.87,24.89,400.0,15.2542,15.2604,15.2481,15.2604,400.0
2009-04-28 11:45:00,24.87,24.87,24.85,24.85,4200.0,15.2481,15.2481,15.2358,15.2358,4200.0
2009-04-28 11:50:00,24.83,24.84,24.83,24.84,200.0,15.2236,15.2297,15.2236,15.2297,200.0
2009-04-28 11:55:00,24.85,24.86,24.85,24.86,300.0,15.2358,15.242,15.2358,15.242,300.0
2009-04-28 12:00:00,24.89,24.94,24.89,24.94,3100.0,15.2604,15.291,15.2604,15.291,3100.0
2009-04-28 12:05:00,24.93,24.93,24.9,24.92,3100.0,15.2849,15.2849,15.2665,15.2788,3100.0
2009-04-28 12:10:00,24.92,24.92,24.91,24.92,2300.0,15.2788,15.2788,15.2726,15.2788,2300.0
2009-04-28 12:15:00,24.92,24.92,24.91,24.92,600.0,15.2788,15.2788,15.2726,15.2788,600.0
2009-04-28 12:20:00,24.94,24.98,24.94,24.98,3000.0,15.291,15.3155,15.291,15.3155,3000.0
2009-04-28 12:25:00,24.98,24.98,24.95,24.95,7900.0,15.3155,15.3155,15.2972,15.2972,7900.0
2009-04-28 12:30:00,24.96,24.99,24.96,24.99,2000.0,15.3033,15.3217,15.3033,15.3217,2000.0
2009-04-28 12:35:00,24.97,24.97,24.96,24.96,600.0,15.3094,15.3094,15.3033,15.3033,600.0
2009-04-28 12:40:00,24.96,24.98,24.96,24.98,3900.0,15.3033,15.3155,15.3033,15.3155,3900.0
2009-04-28 12:45:00,24.98,24.99,24.98,24.99,1000.0,15.3155,15.3217,15.3155,15.3217,1000.0
2009-04-28 12:50:00,25.0,25.0,24.97,24.97,900.0,15.3278,15.3278,15.3094,15.3094,900.0
2009-04-28 12:55:00,24.97,24.98,24.97,24.98,1700.0,15.3094,15.3155,15.3094,15.3155,1700.0
2009-04-28 13:00:00,24.99,25.05,24.99,25.05,3800.0,15.3217,15.3585,15.3217,15.3585,3800.0
2009-04-28 13:05:00,25.04,25.04,24.93,24.93,2700.0,15.3523,15.3523,15.2849,15.2849,2700.0
2009-04-28 13:10:00,24.94,24.96,24.94,24.96,200.0,15.291,15.3033,15.291,15.3033,200.0
2009-04-28 13:15:00,24.95,24.96,24.94,24.96,1900.0,15.2972,15.3033,15.291,15.3033,1900.0
2009-04-28 13:20:00,24.94,24.97,24.91,24.91,2700.0,15.291,15.3094,15.2726,15.2726,2700.0
2009-04-28 13:25:00,24.92,24.97,24.91,24.96,3500.0,15.2788,15.3094,15.2726,15.3033,3500.0
2009-04-28 13:30:00,24.94,25.02,24.94,25.01,17400.0,15.291,15.3401,15.291,15.3339,17400.0
2009-04-28 13:35:00,25.01,25.02,24.98,24.98,2000.0,15.3339,15.3401,15.3155,15.3155,2000.0
2009-04-28 13:40:00,24.99,25.02,24.97,24.98,15400.0,15.3217,15.3401,15.3094,15.3155,15400.0
2009-04-28 13:45:00,24.98,24.99,24.98,24.98,1300.0,15.3155,15.3217,15.3155,15.3155,1300.0
2009-04-28 13:50:00,24.98,24.98,24.94,24.96,4400.0,15.3155,15.3155,15.291,15.3033,4400.0
2009-04-28 13:55:00,24.96,24.96,24.93,24.94,800.0,15.3033,15.3033,15.2849,15.291,800.0
2009-04-28 14:00:00,24.95,25.01,24.95,25.0,3800.0,15.2972,15.3339,15.2972,15.3278,3800.0
2009-04-28 14:05:00,24.99,25.01,24.97,24.98,1000.0,15.3217,15.3339,15.3094,15.3155,1000.0
2009-04-28 14:10:00,24.99,25.02,24.99,24.99,5700.0,15.3217,15.3401,15.3217,15.3217,5700.0
2009-04-28 14:15:00,25.01,25.01,24.97,24.99,1400.0,15.3339,15.3339,15.3094,15.3217,1400.0
2009-04-28 14:20:00,25.02,25.07,25.01,25.06,3100.0,15.3401,15.3707,15.3339,15.3646,3100.0
2009-04-28 14:25:00,25.07,25.1,25.07,25.09,3200.0,15.3707,15.3891,15.3707,15.383,3200.0
2009-04-28 14:30:00,25.09,25.16,25.09,25.15,3100.0,15.383,15.4259,15.383,15.4198,3100.0
2009-04-28 14:35:00,25.15,25.18,25.14,25.17,4000.0,15.4198,15.4382,15.4136,15.432,4000.0
2009-04-28 14:40:00,25.17,25.17,25.16,25.16,1100.0,15.432,15.432,15.4259,15.4259,1100.0
2009-04-28 14:45:00,25.14,25.14,25.08,25.08,8100.0,15.4136,15.4136,15.3769,15.3769,8100.0
2009-04-28 14:50:00,25.09,25.1,25.09,25.09,5900.0,15.383,15.3891,15.383,15.383,5900.0
2009-04-28 14:55:00,25.1,25.1,25.06,25.07,9500.0,15.3891,15.3891,15.3646,15.3707,9500.0
2009-04-28 15:00:00,25.08,25.13,25.08,25.09,12300.0,15.3769,15.4075,15.3769,15.383,12300.0
2009-04-28 15:05:00,25.1,25.12,25.07,25.1,20000.0,15.3891,15.4014,15.3707,15.3891,20000.0
2009-04-28 15:10:00,25.11,25.14,25.05,25.05,6000.0,15.3952,15.4136,15.3585,15.3585,6000.0
2009-04-28 15:15:00,25.04,25.07,25.01,25.01,16800.0,15.3523,15.3707,15.3339,15.3339,16800.0
2009-04-28 15:20:00,25.01,25.05,24.98,25.0,11600.0,15.3339,15.3585,15.3155,15.3278,11600.0
2009-04-28 15:25:00,25.0,25.04,24.98,24.98,10400.0,15.3278,15.3523,15.3155,15.3155,10400.0
2009-04-28 15:30:00,24.97,24.97,24.93,24.94,5600.0,15.3094,15.3094,15.2849,15.291,5600.0
2009-04-28 15:35:00,24.94,24.97,24.92,24.95,22400.0,15.291,15.3094,15.2788,15.2972,22400.0
2009-04-28 15:40:00,24.95,24.95,24.9,24.92,8100.0,15.2972,15.2972,15.2665,15.2788,8100.0
2009-04-28 15:45:00,24.92,24.99,24.92,24.98,11700.0,15.2788,15.3217,15.2788,15.3155,11700.0
2009-04-28 15:50:00,24.98,25.0,24.96,25.0,26500.0,15.3155,15.3278,15.3033,15.3278,26500.0
2009-04-28 15:55:00,25.0,25.02,24.96,24.98,19900.0,15.3278,15.3401,15.3033,15.3155,19900.0
2009-04-29 09:30:00,25.4,25.4,25.32,25.36,19600.0,15.5731,15.5731,15.524,15.5485,19600.0
2009-04-29 09:35:00,25.37,25.4,25.34,25.4,12100.0,15.5547,15.5731,15.5363,15.5731,12100.0
2009-04-29 09:40:00,25.42,25.43,25.41,25.41,1600.0,15.5853,15.5914,15.5792,15.5792,1600.0
2009-04-29 09:45:00,25.42,25.46,25.42,25.46,7400.0,15.5853,15.6098,15.5853,15.6098,7400.0
2009-04-29 09:50:00,25.46,25.5,25.45,25.49,15700.0,15.6098,15.6344,15.6037,15.6282,15700.0
2009-04-29 09:55:00,25.5,25.53,25.5,25.51,3500.0,15.6344,15.6528,15.6344,15.6405,3500.0
2009-04-29 10:00:00,25.52,25.53,25.51,25.51,1900.0,15.6466,15.6528,15.6405,15.6405,1900.0
2009-04-29 10:05:00,25.51,25.51,25.49,25.49,3900.0,15.6405,15.6405,15.6282,15.6282,3900.0
2009-04-29 10:10:00,25.5,25.5,25.48,25.5,1100.0,15.6344,15.6344,15.6221,15.6344,1100.0
2009-04-29 10:15:00,25.5,25.56,25.5,25.55,4500.0,15.6344,15.6712,15.6344,15.665,4500.0
2009-04-29 10:20:00,25.6,25.61,25.57,25.6,1700.0,15.6957,15.7018,15.6773,15.6957,1700.0
2009-04-29 10:25:00,25.59,25.63,25.59,25.63,800.0,15.6895,15.7141,15.6895,15.7141,800.0
2009-04-29 10:30:00,25.63,25.66,25.63,25.65,1200.0,15.7141,15.7325,15.7141,15.7263,1200.0
2009-04-29 10:35:00,25.63,25.63,25.61,25.61,1100.0,15.7141,15.7141,15.7018,15.7018,1100.0
2009-04-29 10:40:00,25.67,25.71,25.67,25.69,6800.0,15.7386,15.7631,15.7386,15.7509,6800.0
2009-04-29 10:45:00,25.69,25.7,25.67,25.67,23300.0,15.7509,15.757,15.7386,15.7386,23300.0
2009-04-29 10:50:00,25.67,25.69,25.66,25.66,6200.0,15.7386,15.7509,15.7325,15.7325,6200.0
2009-04-29 10:55:00,25.66,25.66,25.65,25.65,600.0,15.7325,15.7325,15.7263,15.7263,600.0
2009-04-29 11:00:00,25.66,25.67,25.64,25.64,29000.0,15.7325,15.7386,15.7202,15.7202,29000.0
2009-04-29 11:05:00,25.63,25.65,25.63,25.65,32300.0,15.7141,15.7263,15.7141,15.7263,32300.0
2009-04-29 11:10:00,25.64,25.65,25.62,25.63,15100.0,15.7202,15.7263,15.7079,15.7141,15100.0
2009-04-29 11:15:00,25.62,25.62,25.62,25.62,300.0,15.7079,15.7079,15.7079,15.7079,300.0
2009-04-29 11:20:00,25.71,25.73,25.7,25.73,7000.0,15.7631,15.7754,15.757,15.7754,7000.0
2009-04-29 11:25:00,25.75,25.77,25.75,25.77,600.0,15.7876,15.7999,15.7876,15.7999,600.0
2009-04-29 11:30:00,25.76,25.78,25.75,25.76,1400.0,15.7938,15.806,15.7876,15.7938,1400.0
2009-04-29 11:35:00,25.75,25.78,25.73,25.77,1700.0,15.7876,15.806,15.7754,15.7999,1700.0
2009-04-29 11:40:00,25.76,25.76,25.73,25.73,2400.0,15.7938,15.7938,15.7754,15.7754,2400.0
2009-04-29 11:45:00,25.73,25.75,25.73,25.75,2300.0,15.7754,15.7876,15.7754,15.7876,2300.0
2009-04-29 11:50:00,25.76,25.76,25.74,25.76,5900.0,15.7938,15.7938,15.7815,15.7938,5900.0
2009-04-29 11:55:00,25.74,25.74,25.71,25.72,2700.0,15.7815,15.7815,15.7631,15.7692,2700.0
2009-04-29 12:00:00,25.71,25.73,25.7,25.72,2700.0,15.7631,15.7754,15.757,15.7692,2700.0
2009-04-29 12:05:00,25.72,25.72,25.7,25.7,12200.0,15.7692,15.7692,15.757,15.757,12200.0
2009-04-29 12:10:00,25.69,25.69,25.68,25.69,6300.0,15.7509,15.7509,15.7447,15.7509,6300.0
2009-04-29 12:15:00,25.7,25.72,25.69,25.7,3000.0,15.757,15.7692,15.7509,15.757,3000.0
2009-04-29 12:20:00,25.69,25.69,25.66,25.69,4200.0,15.7509,15.7509,15.7325,15.7509,4200.0
2009-04-29 12:25:00,25.69,25.71,25.67,25.67,4100.0,15.7509,15.7631,15.7386,15.7386,4100.0
2009-04-29 12:30:00,25.68,25.71,25.66,25.71,30800.0,15.7447,15.7631,15.7325,15.7631,30800.0
2009-04-29 12:35:00,25.7,25.71,25.69,25.7,47000.0,15.757,15.7631,15.7509,15.757,47000.0
2009-04-29 12:40:00,25.7,25.73,25.7,25.72,27700.0,15.757,15.7754,15.757,15.7692,27700.0
2009-04-29 12:45:00,25.71,25.72,25.7,25.72,4400.0,15.7631,15.7692,15.757,15.7692,4400.0
2009-04-29 12:50:00,25.72,25.72,25.71,25.72,6100.0,15.7692,15.7692,15.7631,15.7692,6100.0
2009-04-29 12:55:00,25.73,25.74,25.73,25.74,1800.0,15.7754,15.7815,15.7754,15.7815,1800.0
2009-04-29 13:00:00,25.73,25.73,25.72,25.73,3800.0,15.7754,15.7754,15.7692,15.7754,3800.0
2009-04-29 13:05:00,25.73,25.74,25.73,25.74,2700.0,15.7754,15.7815,15.7754,15.7815,2700.0
2009-04-29 13:10:00,25.73,25.74,25.73,25.74,1000.0,15.7754,15.7815,15.7754,15.7815,1000.0
2009-04-29 13:15:00,25.74,25.75,25.73,25.74,3100.0,15.7815,15.7876,15.7754,15.7815,3100.0
2009-04-29 13:20:00,25.73,25.8,25.73,25.79,6500.0,15.7754,15.8183,15.7754,15.8122,6500.0
2009-04-29 13:25:00,25.79,25.86,25.79,25.85,4500.0,15.8122,15.8551,15.8122,15.849,4500.0
2009-04-29 13:30:00,25.85,25.85,25.83,25.84,8700.0,15.849,15.849,15.8367,15.8428,8700.0
2009-04-29 13:35:00,25.87,25.87,25.84,25.84,2000.0,15.8612,15.8612,15.8428,15.8428,2000.0
2009-04-29 13:40:00,25.83,25.84,25.82,25.82,15600.0,15.8367,15.8428,15.8306,15.8306,15600.0
2009-04-29 13:45:00,25.83,25.83,25.82,25.83,4100.0,15.8367,15.8367,15.8306,15.8367,4100.0
2009-04-29 13:50:00,25.84,25.84,25.82,25.83,3000.0,15.8428,15.8428,15.8306,15.8367,3000.0
2009-04-29 13:55:00,25.82,25.83,25.8,25.8,1800.0,15.8306,15.8367,15.8183,15.8183,1800.0
2009-04-29 14:00:00,25.8,25.81,25.79,25.8,2000.0,15.8183,15.8244,15.8122,15.8183,2000.0
2009-04-29 14:05:00,25.8,25.83,25.79,25.82,4700.0,15.8183,15.8367,15.8122,15.8306,4700.0
2009-04-29 14:10:00,25.84,25.84,25.82,25.82,800.0,15.8428,15.8428,15.8306,15.8306,800.0
2009-04-29 14:15:00,25.84,25.86,25.7,25.71,23700.0,15.8428,15.8551,15.757,15.7631,23700.0
2009-04-29 14:20:00,25.7,25.78,25.7,25.7,45700.0,15.757,15.806,15.757,15.757,45700.0
2009-04-29 14:25:00,25.7,25.77,25.7,25.74,31400.0,15.757,15.7999,15.757,15.7815,31400.0
2009-04-29 14:30:00,25.75,25.86,25.72,25.85,26600.0,15.7876,15.8551,15.7692,15.849,26600.0
2009-04-29 14:35:00,25.86,25.88,25.83,25.84,11100.0,15.8551,15.8673,15.8367,15.8428,11100.0
2009-04-29 14:40:00,25.84,25.85,25.79,25.82,12600.0,15.8428,15.849,15.8122,15.8306,12600.0
2009-04-29 14:45:00,25.8,25.84,25.75,25.77,12000.0,15.8183,15.8428,15.7876,15.7999,12000.0
2009-04-29 14:50:00,25.78,25.81,25.75,25.77,10600.0,15.806,15.8244,15.7876,15.7999,10600.0
2009-04-29 14:55:00,25.75,25.78,25.72,25.77,12100.0,15.7876,15.806,15.7692,15.7999,12100.0
2009-04-29 15:00:00,25.78,25.8,25.75,25.79,5700.0,15.806,15.8183,15.7876,15.8122,5700.0
2009-04-29 15:05:00,25.78,25.83,25.78,25.81,98500.0,15.806,15.8367,15.806,15.8244,98500.0
2009-04-29 15:10:00,25.81,25.81,25.76,25.78,47700.0,15.8244,15.8244,15.7938,15.806,47700.0
2009-04-29 15:15:00,25.78,25.79,25.7,25.71,17000.0,15.806,15.8122,15.757,15.7631,17000.0
2009-04-29 15:20:00,25.71,25.74,25.66,25.67,13100.0,15.7631,15.7815,15.7325,15.7386,13100.0
2009-04-29 15:25:00,25.68,25.69,25.63,25.65,14700.0,15.7447,15.7509,15.7141,15.7263,14700.0
2009-04-29 15:30:00,25.62,25.68,25.59,25.66,15600.0,15.7079,15.7447,15.6895,15.7325,15600.0
2009-04-29 15:35:00,25.67,25.69,25.64,25.68,7600.0,15.7386,15.7509,15.7202,15.7447,7600.0
2009-04-29 15:40:00,25.71,25.71,25.66,25.66,9000.0,15.7631,15.7631,15.7325,15.7325,9000.0
2009-04-29 15:45:00,25.65,25.65,25.55,25.59,21300.0,15.7263,15.7263,15.665,15.6895,21300.0
2009-04-29 15:50:00,25.59,25.62,25.56,25.57,28900.0,15.6895,15.7079,15.6712,15.6773,28900.0
2009-04-29 15:55:00,25.58,25.62,25.57,25.62,28100.0,15.6834,15.7079,15.6773,15.7079,28100.0
2009-04-30 09:30:00,25.97,25.98,25.89,25.89,70800.0,15.9225,15.9287,15.8735,15.8735,70800.0
2009-04-30 09:35:00,25.91,25.95,25.9,25.95,7500.0,15.8857,15.9103,15.8796,15.9103,7500.0
2009-04-30 09:40:00,25.95,26.05,25.95,26.05,42200.0,15.9103,15.9716,15.9103,15.9716,42200.0
2009-04-30 09:45:00,26.08,26.08,25.98,25.98,9500.0,15.99,15.99,15.9287,15.9287,9500.0
2009-04-30 09:50:00,25.98,26.01,25.98,26.0,4100.0,15.9287,15.9471,15.9287,15.9409,4100.0
2009-04-30 09:55:00,26.02,26.05,26.0,26.0,8300.0,15.9532,15.9716,15.9409,15.9409,8300.0
2009-04-30 10:00:00,26.0,26.07,26.0,26.05,3700.0,15.9409,15.9838,15.9409,15.9716,3700.0
2009-04-30 10:05:00,26.07,26.12,26.07,26.11,6100.0,15.9838,16.0145,15.9838,16.0084,6100.0
2009-04-30 10:10:00,26.12,26.13,26.11,26.12,4100.0,16.0145,16.0206,16.0084,16.0145,4100.0
2009-04-30 10:15:00,26.13,26.13,26.11,26.11,700.0,16.0206,16.0206,16.0084,16.0084,700.0
2009-04-30 10:20:00,26.11,26.11,26.07,26.08,5000.0,16.0084,16.0084,15.9838,15.99,5000.0
2009-04-30 10:25:00,26.08,26.14,26.08,26.14,3700.0,15.99,16.0268,15.99,16.0268,3700.0
2009-04-30 10:30:00,26.15,26.15,26.12,26.12,4800.0,16.0329,16.0329,16.0145,16.0145,4800.0
2009-04-30 10:35:00,26.14,26.15,26.12,26.13,4400.0,16.0268,16.0329,16.0145,16.0206,4400.0
2009-04-30 10:40:00,26.13,26.13,26.1,26.12,3800.0,16.0206,16.0206,16.0022,16.0145,3800.0
2009-04-30 10:45:00,26.12,26.12,26.09,26.12,3400.0,16.0145,16.0145,15.9961,16.0145,3400.0
2009-04-30 10:50:00,26.12,26.14,26.11,26.12,27000.0,16.0145,16.0268,16.0084,16.0145,27000.0
2009-04-30 10:55:00,26.12,26.16,26.12,26.13,10600.0,16.0145,16.039,16.0145,16.0206,10600.0
2009-04-30 11:00:00,26.13,26.14,26.12,26.13,3200.0,16.0206,16.0268,16.0145,16.0206,3200.0
2009-04-30 11:05:00,26.14,26.14,26.09,26.11,7000.0,16.0268,16.0268,15.9961,16.0084,7000.0
2009-04-30 11:10:00,26.12,26.15,26.11,26.14,6200.0,16.0145,16.0329,16.0084,16.0268,6200.0
2009-04-30 11:15:00,26.15,26.17,26.15,26.16,2900.0,16.0329,16.0451,16.0329,16.039,2900.0
2009-04-30 11:20:00,26.13,26.13,26.08,26.08,1400.0,16.0206,16.0206,15.99,15.99,1400.0
2009-04-30 11:25:00,26.05,26.06,26.02,26.04,6000.0,15.9716,15.9777,15.9532,15.9654,6000.0
2009-04-30 11:30:00,26.04,26.07,26.01,26.02,2900.0,15.9654,15.9838,15.9471,15.9532,2900.0
2009-04-30 11:35:00,26.0,26.0,25.95,25.95,4400.0,15.9409,15.9409,15.9103,15.9103,4400.0
2009-04-30 11:40:00,25.94,25.97,25.93,25.96,89600.0,15.9041,15.9225,15.898,15.9164,89600.0
2009-04-30 11:45:00,25.96,25.98,25.93,25.96,6300.0,15.9164,15.9287,15.898,15.9164,6300.0
2009-04-30 11:50:00,25.97,25.97,25.88,25.88,3200.0,15.9225,15.9225,15.8673,15.8673,3200.0
2009-04-30 11:55:00,25.89,25.89,25.86,25.87,3200.0,15.8735,15.8735,15.8551,15.8612,3200.0
2009-04-30 12:00:00,25.87,25.88,25.83,25.83,6500.0,15.8612,15.8673,15.8367,15.8367,6500.0
2009-04-30 12:05:00,25.86,25.87,25.85,25.86,5000.0,15.8551,15.8612,15.849,15.8551,5000.0
2009-04-30 12:10:00,25.87,25.91,25.87,25.89,2800.0,15.8612,15.8857,15.8612,15.8735,2800.0
2009-04-30 12:15:00,25.89,25.92,25.88,25.92,4100.0,15.8735,15.8919,15.8673,15.8919,4100.0
2009-04-30 12:20:00,25.92,25.93,25.89,25.9,9600.0,15.8919,15.898,15.8735,15.8796,9600.0
2009-04-30 12:25:00,25.89,25.89,25.89,25.89,1300.0,15.8735,15.8735,15.8735,15.8735,1300.0
2009-04-30 12:30:00,25.89,25.89,25.76,25.78,7800.0,15.8735,15.8735,15.7938,15.806,7800.0
2009-04-30 12:35:00,25.78,25.8,25.78,25.79,1000.0,15.806,15.8183,15.806,15.8122,1000.0
2009-04-30 12:40:00,25.79,25.79,25.74,25.74,5400.0,15.8122,15.8122,15.7815,15.7815,5400.0
2009-04-30 12:45:00,25.73,25.73,25.67,25.67,4600.0,15.7754,15.7754,15.7386,15.7386,4600.0
2009-04-30 12:50:00,25.67,25.71,25.66,25.71,5300.0,15.7386,15.7631,15.7325,15.7631,5300.0
2009-04-30 12:55:00,25.71,25.71,25.69,25.71,2600.0,15.7631,15.7631,15.7509,15.7631,2600.0
2009-04-30 13:00:00,25.7,25.76,25.69,25.76,3700.0,15.757,15.7938,15.7509,15.7938,3700.0
2009-04-30 13:05:00,25.77,25.77,25.74,25.76,3800.0,15.7999,15.7999,15.7815,15.7938,3800.0
2009-04-30 13:10:00,25.75,25.77,25.74,25.76,3100.0,15.7876,15.7999,15.7815,15.7938,3100.0
2009-04-30 13:15:00,25.75,25.75,25.7,25.7,3700.0,15.7876,15.7876,15.757,15.757,3700.0
2009-04-30 13:20:00,25.68,25.7,25.64,25.64,3200.0,15.7447,15.757,15.7202,15.7202,3200.0
2009-04-30 13:25:00,25.63,25.65,25.61,25.64,2900.0,15.7141,15.7263,15.7018,15.7202,2900.0
2009-04-30 13:30:00,25.64,25.71,25.64,25.71,2800.0,15.7202,15.7631,15.7202,15.7631,2800.0
2009-04-30 13:35:00,25.71,25.71,25.68,25.69,2300.0,15.7631,15.7631,15.7447,15.7509,2300.0
2009-04-30 13:40:00,25.69,25.74,25.69,25.74,6200.0,15.7509,15.7815,15.7509,15.7815,6200.0
2009-04-30 13:45:00,25.72,25.74,25.71,25.73,15200.0,15.7692,15.7815,15.7631,15.7754,15200.0
2009-04-30 13:50:00,25.73,25.73,25.71,25.73,7400.0,15.7754,15.7754,15.7631,15.7754,7400.0
2009-04-30 13:55:00,25.74,25.78,25.74,25.78,6200.0,15.7815,15.806,15.7815,15.806,6200.0
2009-04-30 14:00:00,25.78,25.81,25.77,25.81,6800.0,15.806,15.8244,15.7999,15.8244,6800.0
2009-04-30 14:05:00,25.81,25.81,25.79,25.81,2100.0,15.8244,15.8244,15.8122,15.8244,2100.0
2009-04-30 14:10:00,25.81,25.83,25.79,25.8,7900.0,15.8244,15.8367,15.8122,15.8183,7900.0
2009-04-30 14:15:00,25.79,25.84,25.77,25.84,6300.0,15.8122,15.8428,15.7999,15.8428,6300.0
2009-04-30 14:20:00,25.84,25.87,25.84,25.85,2200.0,15.8428,15.8612,15.8428,15.849,2200.0
2009-04-30 14:25:00,25.85,25.86,25.84,25.86,12200.0,15.849,15.8551,15.8428,15.8551,12200.0
2009-04-30 14:30:00,25.85,25.86,25.81,25.81,15000.0,15.849,15.8551,15.8244,15.8244,15000.0
2009-04-30 14:35:00,25.82,25.84,25.82,25.84,4100.0,15.8306,15.8428,15.8306,15.8428,4100.0
2009-04-30 14:40:00,25.85,25.86,25.8,25.8,8300.0,15.849,15.8551,15.8183,15.8183,8300.0
2009-04-30 14:45:00,25.79,25.8,25.78,25.79,7300.0,15.8122,15.8183,15.806,15.8122,7300.0
2009-04-30 14:50:00,25.77,25.83,25.76,25.83,17300.0,15.7999,15.8367,15.7938,15.8367,17300.0
2009-04-30 14:55:00,25.83,25.86,25.81,25.86,5800.0,15.8367,15.8551,15.8244,15.8551,5800.0
2009-04-30 15:00:00,25.85,25.85,25.76,25.78,11400.0,15.849,15.849,15.7938,15.806,11400.0
2009-04-30 15:05:00,25.77,25.77,25.7,25.7,4400.0,15.7999,15.7999,15.757,15.757,4400.0
2009-04-30 15:10:00,25.7,25.74,25.69,25.69,20100.0,15.757,15.7815,15.7509,15.7509,20100.0
2009-04-30 15:15:00,25.69,25.71,25.64,25.65,20800.0,15.7509,15.7631,15.7202,15.7263,20800.0
2009-04-30 15:20:00,25.64,25.65,25.64,25.65,5100.0,15.7202,15.7263,15.7202,15.7263,5100.0
2009-04-30 15:25:00,25.65,25.67,25.64,25.67,9500.0,15.7263,15.7386,15.7202,15.7386,9500.0
2009-04-30 15:30:00,25.68,25.77,25.68,25.77,3600.0,15.7447,15.7999,15.7447,15.7999,3600.0
2009-04-30 15:35:00,25.78,25.8,25.76,25.79,9700.0,15.806,15.8183,15.7938,15.8122,9700.0
2009-04-30 15:40:00,25.77,25.78,25.74,25.76,7600.0,15.7999,15.806,15.7815,15.7938,7600.0
2009-04-30 15:45:00,25.77,25.86,25.77,25.83,10200.0,15.7999,15.8551,15.7999,15.8367,10200.0
2009-04-30 15:50:00,25.84,25.87,25.81,25.82,19200.0,15.8428,15.8612,15.8244,15.8306,19200.0
2009-04-30 15:55:00,25.82,25.84,25.71,25.73,303800.0,15.8306,15.8428,15.7631,15.7754,303800.0
2009-05-01 09:30:00,25.83,25.9,25.83,25.85,10200.0,15.8367,15.8796,15.8367,15.849,10200.0
2009-05-01 09:35:00,25.84,25.89,25.83,25.83,4800.0,15.8428,15.8735,15.8367,15.8367,4800.0
2009-05-01 09:40:00,25.81,25.84,25.8,25.84,4600.0,15.8244,15.8428,15.8183,15.8428,4600.0
2009-05-01 09:45:00,25.82,25.84,25.8,25.8,7200.0,15.8306,15.8428,15.8183,15.8183,7200.0
2009-05-01 09:50:00,25.82,25.86,25.81,25.86,1100.0,15.8306,15.8551,15.8244,15.8551,1100.0
2009-05-01 09:55:00,25.87,25.91,25.86,25.91,6500.0,15.8612,15.8857,15.8551,15.8857,6500.0
2009-05-01 10:00:00,25.9,25.91,25.86,25.91,12900.0,15.8796,15.8857,15.8551,15.8857,12900.0
2009-05-01 10:05:00,25.91,25.91,25.84,25.84,13500.0,15.8857,15.8857,15.8428,15.8428,13500.0
2009-05-01 10:10:00,25.85,25.85,25.78,25.83,15600.0,15.849,15.849,15.806,15.8367,15600.0
2009-05-01 10:15:00,25.82,25.82,25.76,25.76,9000.0,15.8306,15.8306,15.7938,15.7938,9000.0
2009-05-01 10:20:00,25.74,25.75,25.71,25.74,5200.0,15.7815,15.7876,15.7631,15.7815,5200.0
2009-05-01 10:25:00,25.73,25.75,25.73,25.75,300.0,15.7754,15.7876,15.7754,15.7876,300.0
2009-05-01 10:30:00,25.76,25.77,25.76,25.77,700.0,15.7938,15.7999,15.7938,15.7999,700.0
2009-05-01 10:35:00,25.79,25.84,25.79,25.84,6000.0,15.8122,15.8428,15.8122,15.8428,6000.0
2009-05-01 10:40:00,25.82,25.83,25.81,25.83,1400.0,15.8306,15.8367,15.8244,15.8367,1400.0
2009-05-01 10:45:00,25.82,25.83,25.82,25.83,500.0,15.8306,15.8367,15.8306,15.8367,500.0
2009-05-01 10:50:00,25.82,25.86,25.81,25.83,3900.0,15.8306,15.8551,15.8244,15.8367,3900.0
2009-05-01 10:55:00,25.83,25.85,25.83,25.84,39300.0,15.8367,15.849,15.8367,15.8428,39300.0
2009-05-01 11:00:00,25.84,25.87,25.84,25.86,7600.0,15.8428,15.8612,15.8428,15.8551,7600.0
2009-05-01 11:05:00,25.87,25.88,25.87,25.87,3000.0,15.8612,15.8673,15.8612,15.8612,3000.0
2009-05-01 11:10:00,25.92,25.94,25.92,25.94,15300.0,15.8919,15.9041,15.8919,15.9041,15300.0
2009-05-01 11:15:00,25.94,25.95,25.93,25.94,4800.0,15.9041,15.9103,15.898,15.9041,4800.0
2009-05-01 11:20:00,25.94,25.96,25.93,25.96,1800.0,15.9041,15.9164,15.898,15.9164,1800.0
2009-05-01 11:25:00,25.95,25.95,25.92,25.92,2300.0,15.9103,15.9103,15.8919,15.8919,2300.0
2009-05-01 11:30:00,25.92,25.92,25.91,25.92,3600.0,15.8919,15.8919,15.8857,15.8919,3600.0
2009-05-01 11:35:00,25.92,25.93,25.92,25.92,11600.0,15.8919,15.898,15.8919,15.8919,11600.0
2009-05-01 11:40:00,25.94,25.96,25.92,25.94,9700.0,15.9041,15.9164,15.8919,15.9041,9700.0
2009-05-01 11:45:00,25.93,25.93,25.91,25.91,600.0,15.898,15.898,15.8857,15.8857,600.0
2009-05-01 11:50:00,25.92,25.92,25.9,25.9,1500.0,15.8919,15.8919,15.8796,15.8796,1500.0
2009-05-01 11:55:00,25.89,25.89,25.89,25.89,5300.0,15.8735,15.8735,15.8735,15.8735,5300.0
2009-05-01 12:00:00,25.91,25.92,25.86,25.86,6400.0,15.8857,15.8919,15.8551,15.8551,6400.0
2009-05-01 12:05:00,25.88,25.89,25.87,25.89,8600.0,15.8673,15.8735,15.8612,15.8735,8600.0
2009-05-01 12:10:00,25.88,25.95,25.88,25.95,5800.0,15.8673,15.9103,15.8673,15.9103,5800.0
2009-05-01 12:15:00,25.93,25.97,25.93,25.97,1800.0,15.898,15.9225,15.898,15.9225,1800.0
2009-05-01 12:20:00,25.97,25.97,25.96,25.97,7800.0,15.9225,15.9225,15.9164,15.9225,7800.0
2009-05-01 12:25:00,25.96,25.96,25.93,25.93,1500.0,15.9164,15.9164,15.898,15.898,1500.0
2009-05-01 12:30:00,25.93,25.94,25.92,25.92,4400.0,15.898,15.9041,15.8919,15.8919,4400.0
2009-05-01 12:35:00,25.93,25.98,25.93,25.98,7100.0,15.898,15.9287,15.898,15.9287,7100.0
2009-05-01 12:40:00,25.98,25.99,25.96,25.97,3100.0,15.9287,15.9348,15.9164,15.9225,3100.0
2009-05-01 12:45:00,25.96,25.96,25.95,25.95,9600.0,15.9164,15.9164,15.9103,15.9103,9600.0
2009-05-01 12:50:00,25.98,25.98,25.95,25.96,13700.0,15.9287,15.9287,15.9103,15.9164,13700.0
2009-05-01 12:55:00,25.98,26.02,25.98,26.02,18100.0,15.9287,15.9532,15.9287,15.9532,18100.0
2009-05-01 13:00:00,25.99,26.0,25.97,25.99,7700.0,15.9348,15.9409,15.9225,15.9348,7700.0
2009-05-01 13:05:00,25.99,26.02,25.97,26.0,27500.0,15.9348,15.9532,15.9225,15.9409,27500.0
2009-05-01 13:10:00,26.01,26.03,25.98,25.99,251300.0,15.9471,15.9593,15.9287,15.9348,251300.0
2009-05-01 13:15:00,26.0,26.02,26.0,26.02,1400.0,15.9409,15.9532,15.9409,15.9532,1400.0
2009-05-01 13:20:00,26.02,26.05,26.02,26.04,19100.0,15.9532,15.9716,15.9532,15.9654,19100.0
2009-05-01 13:25:00,26.04,26.05,26.03,26.04,18200.0,15.9654,15.9716,15.9593,15.9654,18200.0
2009-05-01 13:30:00,26.03,26.05,26.03,26.04,5000.0,15.9593,15.9716,15.9593,15.9654,5000.0
2009-05-01 13:35:00,26.01,26.06,26.0,26.06,6600.0,15.9471,15.9777,15.9409,15.9777,6600.0
2009-05-01 13:40:00,26.05,26.08,26.05,26.06,2200.0,15.9716,15.99,15.9716,15.9777,2200.0
2009-05-01 13:45:00,26.07,26.08,26.07,26.08,13900.0,15.9838,15.99,15.9838,15.99,13900.0
2009-05-01 13:50:00,26.07,26.07,26.03,26.03,5000.0,15.9838,15.9838,15.9593,15.9593,5000.0
2009-05-01 13:55:00,26.04,26.05,26.04,26.04,4500.0,15.9654,15.9716,15.9654,15.9654,4500.0
2009-05-01 14:00:00,26.04,26.05,26.04,26.04,5800.0,15.9654,15.9716,15.9654,15.9654,5800.0
2009-05-01 14:05:00,26.04,26.07,26.04,26.07,4400.0,15.9654,15.9838,15.9654,15.9838,4400.0
2009-05-01 14:10:00,26.07,26.07,26.04,26.04,4500.0,15.9838,15.9838,15.9654,15.9654,4500.0
2009-05-01 14:15:00,26.04,26.05,26.02,26.03,5000.0,15.9654,15.9716,15.9532,15.9593,5000.0
2009-05-01 14:20:00,26.03,26.05,26.03,26.05,5500.0,15.9593,15.9716,15.9593,15.9716,5500.0
2009-05-01 14:25:00,26.05,26.07,26.04,26.04,7600.0,15.9716,15.9838,15.9654,15.9654,7600.0
2009-05-01 14:30:00,26.04,26.06,26.02,26.06,1900.0,15.9654,15.9777,15.9532,15.9777,1900.0
2009-05-01 14:35:00,26.06,26.07,26.03,26.03,3700.0,15.9777,15.9838,15.9593,15.9593,3700.0
2009-05-01 14:40:00,26.01,26.01,25.99,25.99,1900.0,15.9471,15.9471,15.9348,15.9348,1900.0
2009-05-01 14:45:00,26.0,26.02,26.0,26.01,8100.0,15.9409,15.9532,15.9409,15.9471,8100.0
2009-05-01 14:50:00,26.0,26.01,25.99,26.0,3900.0,15.9409,15.9471,15.9348,15.9409,3900.0
2009-05-01 14:55:00,26.0,26.0,25.98,26.0,2300.0,15.9409,15.9409,15.9287,15.9409,2300.0
2009-05-01 15:00:00,26.02,26.05,26.01,26.04,4200.0,15.9532,15.9716,15.9471,15.9654,4200.0
2009-05-01 15:05:00,26.04,26.04,25.98,25.99,6100.0,15.9654,15.9654,15.9287,15.9348,6100.0
2009-05-01 15:10:00,25.97,25.97,25.95,25.95,7400.0,15.9225,15.9225,15.9103,15.9103,7400.0
2009-05-01 15:15:00,25.95,25.96,25.93,25.94,15700.0,15.9103,15.9164,15.898,15.9041,15700.0
2009-05-01 15:20:00,25.93,25.95,25.93,25.95,3100.0,15.898,15.9103,15.898,15.9103,3100.0
2009-05-01 15:25:00,25.95,25.96,25.92,25.92,8700.0,15.9103,15.9164,15.8919,15.8919,8700.0
2009-05-01 15:30:00,25.9,25.93,25.89,25.91,12300.0,15.8796,15.898,15.8735,15.8857,12300.0
2009-05-01 15:35:00,25.93,25.96,25.93,25.96,10000.0,15.898,15.9164,15.898,15.9164,10000.0
2009-05-01 15:40:00,25.96,25.99,25.95,25.98,9200.0,15.9164,15.9348,15.9103,15.9287,9200.0
2009-05-01 15:45:00,25.97,25.97,25.93,25.94,3400.0,15.9225,15.9225,15.898,15.9041,3400.0
2009-05-01 15:50:00,25.96,25.98,25.94,25.98,13800.0,15.9164,15.9287,15.9041,15.9287,13800.0
2009-05-01 15:55:00,25.98,26.09,25.97,26.09,21000.0,15.9287,15.9961,15.9225,15.9961,21000.0
2009-05-04 09:30:00,26.69,26.69,26.25,26.35,12300.0,16.364,16.364,16.0942,16.1555,12300.0
2009-05-04 09:35:00,26.37,26.4,26.37,26.4,1700.0,16.1678,16.1862,16.1678,16.1862,1700.0
2009-05-04 09:40:00,26.42,26.49,26.42,26.49,8000.0,16.1984,16.2413,16.1984,16.2413,8000.0
2009-05-04 09:45:00,26.49,26.52,26.49,26.5,12900.0,16.2413,16.2597,16.2413,16.2475,12900.0
2009-05-04 09:50:00,26.51,26.52,26.49,26.5,6100.0,16.2536,16.2597,16.2413,16.2475,6100.0
2009-05-04 09:55:00,26.5,26.58,26.5,26.57,20200.0,16.2475,16.2965,16.2475,16.2904,20200.0
2009-05-04 10:00:00,26.58,26.72,26.58,26.71,49200.0,16.2965,16.3824,16.2965,16.3762,49200.0
2009-05-04 10:05:00,26.72,26.75,26.72,26.73,28800.0,16.3824,16.4008,16.3824,16.3885,28800.0
2009-05-04 10:10:00,26.73,26.77,26.73,26.77,51500.0,16.3885,16.413,16.3885,16.413,51500.0
2009-05-04 10:15:00,26.77,26.81,26.77,26.79,65100.0,16.413,16.4375,16.413,16.4253,65100.0
2009-05-04 10:20:00,26.8,26.84,26.8,26.81,7700.0,16.4314,16.4559,16.4314,16.4375,7700.0
2009-05-04 10:25:00,26.81,26.82,26.79,26.8,8800.0,16.4375,16.4437,16.4253,16.4314,8800.0
2009-05-04 10:30:00,26.8,26.81,26.78,26.8,16800.0,16.4314,16.4375,16.4191,16.4314,16800.0
2009-05-04 10:35:00,26.79,26.8,26.78,26.8,28000.0,16.4253,16.4314,16.4191,16.4314,28000.0
2009-05-04 10:40:00,26.8,26.81,26.76,26.76,41200.0,16.4314,16.4375,16.4069,16.4069,41200.0
2009-05-04 10:45:00,26.76,26.8,26.76,26.78,41300.0,16.4069,16.4314,16.4069,16.4191,41300.0
2009-05-04 10:50:00,26.79,26.79,26.78,26.78,22100.0,16.4253,16.4253,16.4191,16.4191,22100.0
2009-05-04 10:55:00,26.78,26.79,26.75,26.76,3700.0,16.4191,16.4253,16.4008,16.4069,3700.0
2009-05-04 11:00:00,26.76,26.84,26.76,26.84,15500.0,16.4069,16.4559,16.4069,16.4559,15500.0
2009-05-04 11:05:00,26.84,26.88,26.84,26.87,8500.0,16.4559,16.4805,16.4559,16.4743,8500.0
2009-05-04 11:10:00,26.86,26.9,26.85,26.9,17400.0,16.4682,16.4927,16.4621,16.4927,17400.0
2009-05-04 11:15:00,26.89,26.9,26.87,26.87,3800.0,16.4866,16.4927,16.4743,16.4743,3800.0
2009-05-04 11:20:00,26.87,26.88,26.83,26.83,21900.0,16.4743,16.4805,16.4498,16.4498,21900.0
2009-05-04 11:25:00,26.83,26.85,26.81,26.85,27000.0,16.4498,16.4621,16.4375,16.4621,27000.0
2009-05-04 11:30:00,26.85,26.89,26.83,26.89,6000.0,16.4621,16.4866,16.4498,16.4866,6000.0
2009-05-04 11:35:00,26.88,26.88,26.86,26.86,6800.0,16.4805,16.4805,16.4682,16.4682,6800.0
2009-05-04 11:40:00,26.85,26.85,26.83,26.85,8000.0,16.4621,16.4621,16.4498,16.4621,8000.0
2009-05-04 11:45:00,26.85,26.88,26.85,26.85,6200.0,16.4621,16.4805,16.4621,16.4621,6200.0
2009-05-04 11:50:00,26.85,26.86,26.79,26.79,3000.0,16.4621,16.4682,16.4253,16.4253,3000.0
2009-05-04 11:55:00,26.8,26.81,26.77,26.8,16600.0,16.4314,16.4375,16.413,16.4314,16600.0
2009-05-04 12:00:00,26.8,26.88,26.8,26.88,3700.0,16.4314,16.4805,16.4314,16.4805,3700.0
2009-05-04 12:05:00,26.9,26.9,26.86,26.86,11100.0,16.4927,16.4927,16.4682,16.4682,11100.0
2009-05-04 12:10:00,26.88,26.88,26.83,26.84,5200.0,16.4805,16.4805,16.4498,16.4559,5200.0
2009-05-04 12:15:00,26.82,26.82,26.8,26.8,2600.0,16.4437,16.4437,16.4314,16.4314,2600.0
2009-05-04 12:20:00,26.81,26.83,26.78,26.78,7900.0,16.4375,16.4498,16.4191,16.4191,7900.0
2009-05-04 12:25:00,26.8,26.81,26.77,26.79,11700.0,16.4314,16.4375,16.413,16.4253,11700.0
2009-05-04 12:30:00,26.79,26.8,26.76,26.79,6000.0,16.4253,16.4314,16.4069,16.4253,6000.0
2009-05-04 12:35:00,26.78,26.8,26.76,26.8,6700.0,16.4191,16.4314,16.4069,16.4314,6700.0
2009-05-04 12:40:00,26.79,26.85,26.79,26.85,5900.0,16.4253,16.4621,16.4253,16.4621,5900.0
2009-05-04 12:45:00,26.84,26.87,26.84,26.87,1200.0,16.4559,16.4743,16.4559,16.4743,1200.0
2009-05-04 12:50:00,26.84,26.85,26.82,26.84,3800.0,16.4559,16.4621,16.4437,16.4559,3800.0
2009-05-04 12:55:00,26.82,26.86,26.82,26.84,2900.0,16.4437,16.4682,16.4437,16.4559,2900.0
2009-05-04 13:00:00,26.84,26.86,26.83,26.86,2400.0,16.4559,16.4682,16.4498,16.4682,2400.0
2009-05-04 13:05:00,26.87,26.88,26.86,26.86,1700.0,16.4743,16.4805,16.4682,16.4682,1700.0
2009-05-04 13:10:00,26.88,26.88,26.88,26.88,1400.0,16.4805,16.4805,16.4805,16.4805,1400.0
2009-05-04 13:15:00,26.88,26.88,26.84,26.85,3800.0,16.4805,16.4805,16.4559,16.4621,3800.0
2009-05-04 13:20:00,26.85,26.91,26.85,26.91,9500.0,16.4621,16.4989,16.4621,16.4989,9500.0
2009-05-04 13:25:00,26.9,26.9,26.89,26.9,2100.0,16.4927,16.4927,16.4866,16.4927,2100.0
2009-05-04 13:30:00,26.91,26.95,26.91,26.94,7000.0,16.4989,16.5234,16.4989,16.5172,7000.0
2009-05-04 13:35:00,26.96,26.96,26.93,26.94,4600.0,16.5295,16.5295,16.5111,16.5172,4600.0
2009-05-04 13:40:00,26.95,26.95,26.93,26.94,7600.0,16.5234,16.5234,16.5111,16.5172,7600.0
2009-05-04 13:45:00,26.95,26.97,26.94,26.96,3500.0,16.5234,16.5356,16.5172,16.5295,3500.0
2009-05-04 13:50:00,26.97,26.98,26.95,26.95,7100.0,16.5356,16.5418,16.5234,16.5234,7100.0
2009-05-04 13:55:00,26.96,26.96,26.95,26.96,800.0,16.5295,16.5295,16.5234,16.5295,800.0
2009-05-04 14:00:00,26.98,27.0,26.96,26.97,10700.0,16.5418,16.554,16.5295,16.5356,10700.0
2009-05-04 14:05:00,26.98,26.98,26.91,26.91,7800.0,16.5418,16.5418,16.4989,16.4989,7800.0
2009-05-04 14:10:00,26.92,26.94,26.92,26.93,2300.0,16.505,16.5172,16.505,16.5111,2300.0
2009-05-04 14:15:00,26.94,26.99,26.93,26.99,6900.0,16.5172,16.5479,16.5111,16.5479,6900.0
2009-05-04 14:20:00,26.99,26.99,26.97,26.98,3300.0,16.5479,16.5479,16.5356,16.5418,3300.0
2009-05-04 14:25:00,26.98,27.01,26.97,27.01,7600.0,16.5418,16.5602,16.5356,16.5602,7600.0
2009-05-04 14:30:00,27.01,27.01,26.99,26.99,5100.0,16.5602,16.5602,16.5479,16.5479,5100.0
2009-05-04 14:35:00,27.0,27.01,26.97,26.98,27700.0,16.554,16.5602,16.5356,16.5418,27700.0
2009-05-04 14:40:00,26.99,26.99,26.96,26.97,4200.0,16.5479,16.5479,16.5295,16.5356,4200.0
2009-05-04 14:45:00,26.97,26.98,26.94,26.97,41300.0,16.5356,16.5418,16.5172,16.5356,41300.0
2009-05-04 14:50:00,26.96,26.96,26.93,26.94,7500.0,16.5295,16.5295,16.5111,16.5172,7500.0
2009-05-04 14:55:00,26.96,26.97,26.9,26.92,6500.0,16.5295,16.5356,16.4927,16.505,6500.0
2009-05-04 15:00:00,26.93,26.95,26.92,26.95,7100.0,16.5111,16.5234,16.505,16.5234,7100.0
2009-05-04 15:05:00,26.95,26.96,26.93,26.94,13400.0,16.5234,16.5295,16.5111,16.5172,13400.0
2009-05-04 15:10:00,26.94,26.97,26.92,26.96,11500.0,16.5172,16.5356,16.505,16.5295,11500.0
2009-05-04 15:15:00,26.96,26.98,26.96,26.98,12500.0,16.5295,16.5418,16.5295,16.5418,12500.0
2009-05-04 15:20:00,26.99,26.99,26.95,26.95,2800.0,16.5479,16.5479,16.5234,16.5234,2800.0
2009-05-04 15:25:00,26.95,26.97,26.94,26.95,7300.0,16.5234,16.5356,16.5172,16.5234,7300.0
2009-05-04 15:30:00,26.95,26.97,26.9,26.9,5700.0,16.5234,16.5356,16.4927,16.4927,5700.0
2009-05-04 15:35:00,26.9,26.96,26.9,26.94,16900.0,16.4927,16.5295,16.4927,16.5172,16900.0
2009-05-04 15:40:00,26.95,26.97,26.93,26.96,5400.0,16.5234,16.5356,16.5111,16.5295,5400.0
2009-05-04 15:45:00,26.96,26.97,26.93,26.94,10200.0,16.5295,16.5356,16.5111,16.5172,10200.0
2009-05-04 15:50:00,26.95,27.05,26.95,27.05,13700.0,16.5234,16.5847,16.5234,16.5847,13700.0
2009-05-04 15:55:00,27.05,27.09,27.04,27.06,30500.0,16.5847,16.6092,16.5786,16.5908,30500.0
2009-05-05 09:30:00,27.02,27.02,26.96,26.97,19400.0,16.5663,16.5663,16.5295,16.5356,19400.0
2009-05-05 09:35:00,26.97,27.01,26.97,27.01,8100.0,16.5356,16.5602,16.5356,16.5602,8100.0
2009-05-05 09:40:00,27.04,27.06,27.0,27.0,3500.0,16.5786,16.5908,16.554,16.554,3500.0
2009-05-05 09:45:00,26.97,26.97,26.92,26.95,2800.0,16.5356,16.5356,16.505,16.5234,2800.0
2009-05-05 09:50:00,26.96,26.96,26.94,26.96,17400.0,16.5295,16.5295,16.5172,16.5295,17400.0
2009-05-05 09:55:00,26.99,27.01,26.99,27.01,1000.0,16.5479,16.5602,16.5479,16.5602,1000.0
2009-05-05 10:00:00,27.01,27.04,26.93,26.98,6100.0,16.5602,16.5786,16.5111,16.5418,6100.0
2009-05-05 10:05:00,27.0,27.06,26.96,26.96,2500.0,16.554,16.5908,16.5295,16.5295,2500.0
2009-05-05 10:10:00,26.96,27.0,26.96,26.99,3200.0,16.5295,16.554,16.5295,16.5479,3200.0
2009-05-05 10:15:00,26.98,27.0,26.96,26.98,4700.0,16.5418,16.554,16.5295,16.5418,4700.0
2009-05-05 10:20:00,26.97,27.0,26.9,26.92,4800.0,16.5356,16.554,16.4927,16.505,4800.0
2009-05-05 10:25:00,26.89,26.92,26.85,26.86,4200.0,16.4866,16.505,16.4621,16.4682,4200.0
2009-05-05 10:30:00,26.84,26.84,26.84,26.84,100.0,16.4559,16.4559,16.4559,16.4559,100.0
2009-05-05 10:35:00,26.85,26.85,26.82,26.83,4400.0,16.4621,16.4621,16.4437,16.4498,4400.0
2009-05-05 10:40:00,26.84,26.84,26.77,26.77,7100.0,16.4559,16.4559,16.413,16.413,7100.0
2009-05-05 10:45:00,26.79,26.79,26.75,26.75,1200.0,16.4253,16.4253,16.4008,16.4008,1200.0
2009-05-05 10:50:00,26.75,26.76,26.73,26.76,9400.0,16.4008,16.4069,16.3885,16.4069,9400.0
2009-05-05 10:55:00,26.75,26.75,26.72,26.73,2900.0,16.4008,16.4008,16.3824,16.3885,2900.0
2009-05-05 11:00:00,26.72,26.76,26.72,26.75,2300.0,16.3824,16.4069,16.3824,16.4008,2300.0
2009-05-05 11:05:00,26.77,26.77,26.71,26.75,4500.0,16.413,16.413,16.3762,16.4008,4500.0
2009-05-05 11:10:00,26.74,26.78,26.74,26.78,2700.0,16.3946,16.4191,16.3946,16.4191,2700.0
2009-05-05 11:15:00,26.78,26.8,26.75,26.77,12300.0,16.4191,16.4314,16.4008,16.413,12300.0
2009-05-05 11:20:00,26.78,26.79,26.75,26.76,1900.0,16.4191,16.4253,16.4008,16.4069,1900.0
2009-05-05 11:25:00,26.77,26.81,26.77,26.81,18400.0,16.413,16.4375,16.413,16.4375,18400.0
2009-05-05 11:30:00,26.79,26.82,26.79,26.82,4000.0,16.4253,16.4437,16.4253,16.4437,4000.0
2009-05-05 11:35:00,26.81,26.86,26.81,26.85,3900.0,16.4375,16.4682,16.4375,16.4621,3900.0
2009-05-05 11:40:00,26.88,26.92,26.88,26.92,14500.0,16.4805,16.505,16.4805,16.505,14500.0
2009-05-05 11:45:00,26.92,26.95,26.92,26.93,2500.0,16.505,16.5234,16.505,16.5111,2500.0
2009-05-05 11:50:00,26.9,26.91,26.9,26.9,1700.0,16.4927,16.4989,16.4927,16.4927,1700.0
2009-05-05 11:55:00,26.89,26.93,26.89,26.92,900.0,16.4866,16.5111,16.4866,16.505,900.0
2009-05-05 12:00:00,26.91,26.91,26.88,26.89,800.0,16.4989,16.4989,16.4805,16.4866,800.0
2009-05-05 12:05:00,26.88,26.9,26.88,26.9,2900.0,16.4805,16.4927,16.4805,16.4927,2900.0
2009-05-05 12:10:00,26.91,26.91,26.9,26.9,3600.0,16.4989,16.4989,16.4927,16.4927,3600.0
2009-05-05 12:15:00,26.94,26.94,26.93,26.94,2800.0,16.5172,16.5172,16.5111,16.5172,2800.0
2009-05-05 12:20:00,26.95,26.95,26.91,26.91,10000.0,16.5234,16.5234,16.4989,16.4989,10000.0
2009-05-05 12:25:00,26.92,26.94,26.92,26.94,15400.0,16.505,16.5172,16.505,16.5172,15400.0
2009-05-05 12:30:00,26.93,26.93,26.89,26.9,10700.0,16.5111,16.5111,16.4866,16.4927,10700.0
2009-05-05 12:35:00,26.89,26.89,26.86,26.87,2000.0,16.4866,16.4866,16.4682,16.4743,2000.0
2009-05-05 12:40:00,26.86,26.86,26.82,26.82,1900.0,16.4682,16.4682,16.4437,16.4437,1900.0
2009-05-05 12:45:00,26.84,26.85,26.83,26.85,4900.0,16.4559,16.4621,16.4498,16.4621,4900.0
2009-05-05 12:50:00,26.87,26.87,26.84,26.85,1900.0,16.4743,16.4743,16.4559,16.4621,1900.0
2009-05-05 12:55:00,26.86,26.86,26.86,26.86,300.0,16.4682,16.4682,16.4682,16.4682,300.0
2009-05-05 13:00:00,26.83,26.85,26.82,26.85,4300.0,16.4498,16.4621,16.4437,16.4621,4300.0
2009-05-05 13:05:00,26.86,26.88,26.85,26.86,14900.0,16.4682,16.4805,16.4621,16.4682,14900.0
2009-05-05 13:10:00,26.85,26.86,26.83,26.84,6000.0,16.4621,16.4682,16.4498,16.4559,6000.0
2009-05-05 13:15:00,26.84,26.84,26.81,26.83,12000.0,16.4559,16.4559,16.4375,16.4498,12000.0
2009-05-05 13:20:00,26.84,26.84,26.81,26.81,2800.0,16.4559,16.4559,16.4375,16.4375,2800.0
2009-05-05 13:25:00,26.81,26.81,26.79,26.8,3500.0,16.4375,16.4375,16.4253,16.4314,3500.0
2009-05-05 13:30:00,26.79,26.79,26.79,26.79,200.0,16.4253,16.4253,16.4253,16.4253,200.0
2009-05-05 13:35:00,26.8,26.81,26.79,26.8,2300.0,16.4314,16.4375,16.4253,16.4314,2300.0
2009-05-05 13:40:00,26.83,26.83,26.8,26.83,2700.0,16.4498,16.4498,16.4314,16.4498,2700.0
2009-05-05 13:45:00,26.81,26.82,26.79,26.82,1900.0,16.4375,16.4437,16.4253,16.4437,1900.0
2009-05-05 13:50:00,26.83,26.85,26.83,26.84,2400.0,16.4498,16.4621,16.4498,16.4559,2400.0
2009-05-05 13:55:00,26.84,26.84,26.82,26.83,1100.0,16.4559,16.4559,16.4437,16.4498,1100.0
2009-05-05 14:00:00,26.8,26.82,26.79,26.79,5300.0,16.4314,16.4437,16.4253,16.4253,5300.0
2009-05-05 14:05:00,26.8,26.82,26.8,26.82,3500.0,16.4314,16.4437,16.4314,16.4437,3500.0
2009-05-05 14:10:00,26.85,26.87,26.84,26.85,5800.0,16.4621,16.4743,16.4559,16.4621,5800.0
2009-05-05 14:15:00,26.84,26.86,26.84,26.85,1600.0,16.4559,16.4682,16.4559,16.4621,1600.0
2009-05-05 14:20:00,26.85,26.85,26.79,26.79,9400.0,16.4621,16.4621,16.4253,16.4253,9400.0
2009-05-05 14:25:00,26.78,26.78,26.72,26.73,8200.0,16.4191,16.4191,16.3824,16.3885,8200.0
2009-05-05 14:30:00,26.71,26.72,26.7,26.72,9000.0,16.3762,16.3824,16.3701,16.3824,9000.0
2009-05-05 14:35:00,26.74,26.76,26.73,26.75,7700.0,16.3946,16.4069,16.3885,16.4008,7700.0
2009-05-05 14:40:00,26.77,26.77,26.71,26.71,7900.0,16.413,16.413,16.3762,16.3762,7900.0
2009-05-05 14:45:00,26.71,26.75,26.7,26.73,4100.0,16.3762,16.4008,16.3701,16.3885,4100.0
2009-05-05 14:50:00,26.75,26.77,26.74,26.75,11900.0,16.4008,16.413,16.3946,16.4008,11900.0
2009-05-05 14:55:00,26.76,26.78,26.73,26.73,12900.0,16.4069,16.4191,16.3885,16.3885,12900.0
2009-05-05 15:00:00,26.75,26.77,26.73,26.76,4800.0,16.4008,16.413,16.3885,16.4069,4800.0
2009-05-05 15:05:00,26.77,26.83,26.77,26.81,4800.0,16.413,16.4498,16.413,16.4375,4800.0
2009-05-05 15:10:00,26.8,26.8,26.75,26.77,3700.0,16.4314,16.4314,16.4008,16.413,3700.0
2009-05-05 15:15:00,26.79,26.81,26.78,26.8,8500.0,16.4253,16.4375,16.4191,16.4314,8500.0
2009-05-05 15:20:00,26.78,26.8,26.77,26.77,1300.0,16.4191,16.4314,16.413,16.413,1300.0
2009-05-05 15:25:00,26.8,26.82,26.79,26.8,13400.0,16.4314,16.4437,16.4253,16.4314,13400.0
2009-05-05 15:30:00,26.82,26.89,26.81,26.87,2500.0,16.4437,16.4866,16.4375,16.4743,2500.0
2009-05-05 15:35:00,26.87,26.88,26.86,26.86,7200.0,16.4743,16.4805,16.4682,16.4682,7200.0
2009-05-05 15:40:00,26.88,26.89,26.85,26.85,3000.0,16.4805,16.4866,16.4621,16.4621,3000.0
2009-05-05 15:45:00,26.87,26.9,26.84,26.89,16700.0,16.4743,16.4927,16.4559,16.4866,16700.0
2009-05-05 15:50:00,26.89,26.9,26.85,26.86,41000.0,16.4866,16.4927,16.4621,16.4682,41000.0
2009-05-05 15:55:00,26.88,26.88,26.81,26.83,34900.0,16.4805,16.4805,16.4375,16.4498,34900.0
2009-05-06 09:30:00,27.4,27.4,27.36,27.37,98300.0,16.7993,16.7993,16.7748,16.7809,98300.0
2009-05-06 09:35:00,27.36,27.37,27.3,27.3,70000.0,16.7748,16.7809,16.738,16.738,70000.0
2009-05-06 09:40:00,27.29,27.32,27.27,27.29,20000.0,16.7318,16.7502,16.7196,16.7318,20000.0
2009-05-06 09:45:00,27.29,27.29,27.25,27.26,6200.0,16.7318,16.7318,16.7073,16.7134,6200.0
2009-05-06 09:50:00,27.26,27.32,27.25,27.32,2100.0,16.7134,16.7502,16.7073,16.7502,2100.0
2009-05-06 09:55:00,27.32,27.32,27.27,27.27,6700.0,16.7502,16.7502,16.7196,16.7196,6700.0
2009-05-06 10:00:00,27.28,27.3,27.2,27.21,3600.0,16.7257,16.738,16.6767,16.6828,3600.0
2009-05-06 10:05:00,27.21,27.21,27.16,27.21,4000.0,16.6828,16.6828,16.6521,16.6828,4000.0
2009-05-06 10:10:00,27.19,27.22,27.18,27.21,5200.0,16.6705,16.6889,16.6644,16.6828,5200.0
2009-05-06 10:15:00,27.23,27.23,27.18,27.18,1600.0,16.695,16.695,16.6644,16.6644,1600.0
2009-05-06 10:20:00,27.2,27.2,27.09,27.09,1500.0,16.6767,16.6767,16.6092,16.6092,1500.0
2009-05-06 10:25:00,27.08,27.08,27.02,27.02,1100.0,16.6031,16.6031,16.5663,16.5663,1100.0
2009-05-06 10:30:00,27.03,27.04,27.02,27.03,1000.0,16.5724,16.5786,16.5663,16.5724,1000.0
2009-05-06 10:35:00,27.07,27.08,27.05,27.07,3800.0,16.5969,16.6031,16.5847,16.5969,3800.0
2009-05-06 10:40:00,27.08,27.09,27.03,27.03,1600.0,16.6031,16.6092,16.5724,16.5724,1600.0
2009-05-06 10:45:00,27.07,27.09,27.06,27.09,2600.0,16.5969,16.6092,16.5908,16.6092,2600.0
2009-05-06 10:50:00,27.11,27.14,27.11,27.11,3500.0,16.6215,16.6399,16.6215,16.6215,3500.0
2009-05-06 10:55:00,27.1,27.17,27.1,27.17,8200.0,16.6153,16.6583,16.6153,16.6583,8200.0
2009-05-06 11:00:00,27.17,27.18,27.15,27.17,1100.0,16.6583,16.6644,16.646,16.6583,1100.0
2009-05-06 11:05:00,27.16,27.16,27.12,27.14,8300.0,16.6521,16.6521,16.6276,16.6399,8300.0
2009-05-06 11:10:00,27.16,27.18,27.16,27.18,800.0,16.6521,16.6644,16.6521,16.6644,800.0
2009-05-06 11:15:00,27.18,27.19,27.11,27.12,8300.0,16.6644,16.6705,16.6215,16.6276,8300.0
2009-05-06 11:20:00,27.09,27.1,27.09,27.1,2200.0,16.6092,16.6153,16.6092,16.6153,2200.0
2009-05-06 11:25:00,27.1,27.13,27.1,27.12,4000.0,16.6153,16.6337,16.6153,16.6276,4000.0
2009-05-06 11:30:00,27.16,27.17,27.14,27.16,2800.0,16.6521,16.6583,16.6399,16.6521,2800.0
2009-05-06 11:35:00,27.15,27.23,27.15,27.22,6600.0,16.646,16.695,16.646,16.6889,6600.0
2009-05-06 11:40:00,27.21,27.21,27.19,27.21,5000.0,16.6828,16.6828,16.6705,16.6828,5000.0
2009-05-06 11:45:00,27.18,27.19,27.18,27.19,500.0,16.6644,16.6705,16.6644,16.6705,500.0
2009-05-06 11:50:00,27.19,27.22,27.19,27.2,3400.0,16.6705,16.6889,16.6705,16.6767,3400.0
2009-05-06 11:55:00,27.2,27.26,27.2,27.26,4100.0,16.6767,16.7134,16.6767,16.7134,4100.0
2009-05-06 12:00:00,27.26,27.28,27.26,27.28,1700.0,16.7134,16.7257,16.7134,16.7257,1700.0
2009-05-06 12:05:00,27.28,27.29,27.28,27.28,7600.0,16.7257,16.7318,16.7257,16.7257,7600.0
2009-05-06 12:10:00,27.3,27.32,27.3,27.31,2700.0,16.738,16.7502,16.738,16.7441,2700.0
2009-05-06 12:15:00,27.32,27.33,27.31,27.31,4600.0,16.7502,16.7564,16.7441,16.7441,4600.0
2009-05-06 12:20:00,27.33,27.33,27.3,27.31,700.0,16.7564,16.7564,16.738,16.7441,700.0
2009-05-06 12:25:00,27.32,27.32,27.29,27.32,1300.0,16.7502,16.7502,16.7318,16.7502,1300.0
2009-05-06 12:30:00,27.33,27.33,27.3,27.3,2000.0,16.7564,16.7564,16.738,16.738,2000.0
2009-05-06 12:35:00,27.3,27.31,27.29,27.29,1700.0,16.738,16.7441,16.7318,16.7318,1700.0
2009-05-06 12:40:00,27.3,27.3,27.29,27.29,12500.0,16.738,16.738,16.7318,16.7318,12500.0
2009-05-06 12:45:00,27.29,27.3,27.29,27.3,2300.0,16.7318,16.738,16.7318,16.738,2300.0
2009-05-06 12:50:00,27.3,27.31,27.3,27.3,3200.0,16.738,16.7441,16.738,16.738,3200.0
2009-05-06 12:55:00,27.32,27.32,27.24,27.24,3400.0,16.7502,16.7502,16.7012,16.7012,3400.0
2009-05-06 13:00:00,27.25,27.28,27.25,27.27,8300.0,16.7073,16.7257,16.7073,16.7196,8300.0
2009-05-06 13:05:00,27.27,27.28,27.24,27.24,6400.0,16.7196,16.7257,16.7012,16.7012,6400.0
2009-05-06 13:10:00,27.24,27.28,27.24,27.28,2500.0,16.7012,16.7257,16.7012,16.7257,2500.0
2009-05-06 13:15:00,27.27,27.27,27.26,27.26,500.0,16.7196,16.7196,16.7134,16.7134,500.0
2009-05-06 13:20:00,27.28,27.32,27.26,27.26,5200.0,16.7257,16.7502,16.7134,16.7134,5200.0
2009-05-06 13:25:00,27.27,27.27,27.25,27.25,3100.0,16.7196,16.7196,16.7073,16.7073,3100.0
2009-05-06 13:30:00,27.24,27.28,27.22,27.27,9900.0,16.7012,16.7257,16.6889,16.7196,9900.0
2009-05-06 13:35:00,27.28,27.28,27.26,27.26,1100.0,16.7257,16.7257,16.7134,16.7134,1100.0
2009-05-06 13:40:00,27.24,27.3,27.24,27.3,4000.0,16.7012,16.738,16.7012,16.738,4000.0
2009-05-06 13:45:00,27.29,27.31,27.27,27.28,2600.0,16.7318,16.7441,16.7196,16.7257,2600.0
2009-05-06 13:50:00,27.28,27.36,27.27,27.36,6400.0,16.7257,16.7748,16.7196,16.7748,6400.0
2009-05-06 13:55:00,27.35,27.37,27.33,27.36,2000.0,16.7686,16.7809,16.7564,16.7748,2000.0
2009-05-06 14:00:00,27.37,27.4,27.37,27.38,7500.0,16.7809,16.7993,16.7809,16.787,7500.0
2009-05-06 14:05:00,27.38,27.4,27.37,27.38,4400.0,16.787,16.7993,16.7809,16.787,4400.0
2009-05-06 14:10:00,27.39,27.4,27.36,27.4,26300.0,16.7931,16.7993,16.7748,16.7993,26300.0
2009-05-06 14:15:00,27.4,27.4,27.37,27.4,22700.0,16.7993,16.7993,16.7809,16.7993,22700.0
2009-05-06 14:20:00,27.4,27.49,27.4,27.48,77500.0,16.7993,16.8545,16.7993,16.8483,77500.0
2009-05-06 14:25:00,27.48,27.5,27.47,27.5,8600.0,16.8483,16.8606,16.8422,16.8606,8600.0
2009-05-06 14:30:00,27.5,27.55,27.5,27.52,5100.0,16.8606,16.8912,16.8606,16.8729,5100.0
2009-05-06 14:35:00,27.52,27.55,27.51,27.55,6400.0,16.8729,16.8912,16.8667,16.8912,6400.0
2009-05-06 14:40:00,27.54,27.54,27.5,27.5,3000.0,16.8851,16.8851,16.8606,16.8606,3000.0
2009-05-06 14:45:00,27.51,27.57,27.51,27.57,7500.0,16.8667,16.9035,16.8667,16.9035,7500.0
2009-05-06 14:50:00,27.56,27.56,27.53,27.56,4600.0,16.8974,16.8974,16.879,16.8974,4600.0
2009-05-06 14:55:00,27.56,27.57,27.5,27.52,3100.0,16.8974,16.9035,16.8606,16.8729,3100.0
2009-05-06 15:00:00,27.51,27.55,27.48,27.48,7100.0,16.8667,16.8912,16.8483,16.8483,7100.0
2009-05-06 15:05:00,27.5,27.55,27.49,27.55,18000.0,16.8606,16.8912,16.8545,16.8912,18000.0
2009-05-06 15:10:00,27.54,27.54,27.51,27.51,35800.0,16.8851,16.8851,16.8667,16.8667,35800.0
2009-05-06 15:15:00,27.52,27.53,27.5,27.51,26900.0,16.8729,16.879,16.8606,16.8667,26900.0
2009-05-06 15:20:00,27.5,27.53,27.42,27.42,41500.0,16.8606,16.879,16.8115,16.8115,41500.0
2009-05-06 15:25:00,27.42,27.44,27.38,27.44,36700.0,16.8115,16.8238,16.787,16.8238,36700.0
2009-05-06 15:30:00,27.44,27.48,27.41,27.47,29700.0,16.8238,16.8483,16.8054,16.8422,29700.0
2009-05-06 15:35:00,27.46,27.48,27.39,27.41,31900.0,16.8361,16.8483,16.7931,16.8054,31900.0
2009-05-06 15:40:00,27.42,27.51,27.42,27.51,33300.0,16.8115,16.8667,16.8115,16.8667,33300.0
2009-05-06 15:45:00,27.49,27.52,27.47,27.52,27600.0,16.8545,16.8729,16.8422,16.8729,27600.0
2009-05-06 15:50:00,27.53,27.55,27.47,27.49,39600.0,16.879,16.8912,16.8422,16.8545,39600.0
2009-05-06 15:55:00,27.49,27.53,27.48,27.51,50800.0,16.8545,16.879,16.8483,16.8667,50800.0
2009-05-07 09:30:00,27.81,27.81,27.69,27.76,116800.0,17.0507,17.0507,16.9771,17.02,116800.0
2009-05-07 09:35:00,27.74,27.76,27.7,27.76,63900.0,17.0077,17.02,16.9832,17.02,63900.0
2009-05-07 09:40:00,27.76,27.76,27.71,27.74,52900.0,17.02,17.02,16.9893,17.0077,52900.0
2009-05-07 09:45:00,27.74,27.74,27.59,27.6,7800.0,17.0077,17.0077,16.9158,16.9219,7800.0
2009-05-07 09:50:00,27.59,27.6,27.53,27.53,5500.0,16.9158,16.9219,16.879,16.879,5500.0
2009-05-07 09:55:00,27.53,27.6,27.52,27.58,4700.0,16.879,16.9219,16.8729,16.9096,4700.0
2009-05-07 10:00:00,27.54,27.59,27.54,27.54,2600.0,16.8851,16.9158,16.8851,16.8851,2600.0
2009-05-07 10:05:00,27.51,27.51,27.36,27.41,4000.0,16.8667,16.8667,16.7748,16.8054,4000.0
2009-05-07 10:10:00,27.42,27.42,27.35,27.37,3700.0,16.8115,16.8115,16.7686,16.7809,3700.0
2009-05-07 10:15:00,27.32,27.45,27.32,27.44,10600.0,16.7502,16.8299,16.7502,16.8238,10600.0
2009-05-07 10:20:00,27.43,27.46,27.32,27.32,9900.0,16.8177,16.8361,16.7502,16.7502,9900.0
2009-05-07 10:25:00,27.32,27.32,27.19,27.2,4000.0,16.7502,16.7502,16.6705,16.6767,4000.0
2009-05-07 10:30:00,27.18,27.19,27.14,27.14,2200.0,16.6644,16.6705,16.6399,16.6399,2200.0
2009-05-07 10:35:00,27.12,27.2,27.1,27.2,7700.0,16.6276,16.6767,16.6153,16.6767,7700.0
2009-05-07 10:40:00,27.2,27.2,27.16,27.19,6200.0,16.6767,16.6767,16.6521,16.6705,6200.0
2009-05-07 10:45:00,27.18,27.25,27.18,27.25,4000.0,16.6644,16.7073,16.6644,16.7073,4000.0
2009-05-07 10:50:00,27.28,27.31,27.26,27.29,3700.0,16.7257,16.7441,16.7134,16.7318,3700.0
2009-05-07 10:55:00,27.29,27.29,27.28,27.28,5200.0,16.7318,16.7318,16.7257,16.7257,5200.0
2009-05-07 11:00:00,27.27,27.29,27.22,27.22,10100.0,16.7196,16.7318,16.6889,16.6889,10100.0
2009-05-07 11:05:00,27.22,27.22,27.14,27.14,5500.0,16.6889,16.6889,16.6399,16.6399,5500.0
2009-05-07 11:10:00,27.13,27.14,27.04,27.04,10100.0,16.6337,16.6399,16.5786,16.5786,10100.0
2009-05-07 11:15:00,27.03,27.05,27.03,27.04,1300.0,16.5724,16.5847,16.5724,16.5786,1300.0
2009-05-07 11:20:00,27.04,27.05,27.0,27.0,1900.0,16.5786,16.5847,16.554,16.554,1900.0
2009-05-07 11:25:00,27.0,27.08,27.0,27.08,8100.0,16.554,16.6031,16.554,16.6031,8100.0
2009-05-07 11:30:00,27.08,27.11,27.08,27.11,2200.0,16.6031,16.6215,16.6031,16.6215,2200.0
2009-05-07 11:35:00,27.12,27.21,27.11,27.19,10000.0,16.6276,16.6828,16.6215,16.6705,10000.0
2009-05-07 11:40:00,27.21,27.21,27.19,27.19,3100.0,16.6828,16.6828,16.6705,16.6705,3100.0
2009-05-07 11:45:00,27.18,27.2,27.17,27.18,1400.0,16.6644,16.6767,16.6583,16.6644,1400.0
2009-05-07 11:50:00,27.18,27.22,27.18,27.22,2400.0,16.6644,16.6889,16.6644,16.6889,2400.0
2009-05-07 11:55:00,27.24,27.24,27.21,27.23,5600.0,16.7012,16.7012,16.6828,16.695,5600.0
2009-05-07 12:00:00,27.22,27.22,27.22,27.22,700.0,16.6889,16.6889,16.6889,16.6889,700.0
2009-05-07 12:05:00,27.2,27.2,27.17,27.17,500.0,16.6767,16.6767,16.6583,16.6583,500.0
2009-05-07 12:10:00,27.19,27.19,27.14,27.16,26800.0,16.6705,16.6705,16.6399,16.6521,26800.0
2009-05-07 12:15:00,27.15,27.16,27.15,27.15,1300.0,16.646,16.6521,16.646,16.646,1300.0
2009-05-07 12:20:00,27.14,27.19,27.14,27.19,2100.0,16.6399,16.6705,16.6399,16.6705,2100.0
2009-05-07 12:25:00,27.19,27.19,27.16,27.17,5700.0,16.6705,16.6705,16.6521,16.6583,5700.0
2009-05-07 12:30:00,27.16,27.17,27.16,27.17,1600.0,16.6521,16.6583,16.6521,16.6583,1600.0
2009-05-07 12:35:00,27.16,27.18,27.16,27.17,600.0,16.6521,16.6644,16.6521,16.6583,600.0
2009-05-07 12:40:00,27.19,27.28,27.19,27.26,2800.0,16.6705,16.7257,16.6705,16.7134,2800.0
2009-05-07 12:45:00,27.26,27.26,27.22,27.23,2300.0,16.7134,16.7134,16.6889,16.695,2300.0
2009-05-07 12:50:00,27.24,27.24,27.22,27.22,3500.0,16.7012,16.7012,16.6889,16.6889,3500.0
2009-05-07 12:55:00,27.23,27.24,27.22,27.24,21400.0,16.695,16.7012,16.6889,16.7012,21400.0
2009-05-07 13:00:00,27.24,27.24,27.14,27.14,21900.0,16.7012,16.7012,16.6399,16.6399,21900.0
2009-05-07 13:05:00,27.16,27.16,27.13,27.15,13200.0,16.6521,16.6521,16.6337,16.646,13200.0
2009-05-07 13:10:00,27.16,27.17,27.12,27.12,4000.0,16.6521,16.6583,16.6276,16.6276,4000.0
2009-05-07 13:15:00,27.12,27.12,27.08,27.09,7000.0,16.6276,16.6276,16.6031,16.6092,7000.0
2009-05-07 13:20:00,27.09,27.11,27.09,27.09,10900.0,16.6092,16.6215,16.6092,16.6092,10900.0
2009-05-07 13:25:00,27.07,27.08,27.06,27.06,4700.0,16.5969,16.6031,16.5908,16.5908,4700.0
2009-05-07 13:30:00,27.07,27.08,27.0,27.01,14900.0,16.5969,16.6031,16.554,16.5602,14900.0
2009-05-07 13:35:00,27.01,27.05,27.0,27.0,18700.0,16.5602,16.5847,16.554,16.554,18700.0
2009-05-07 13:40:00,27.0,27.0,26.95,26.95,16700.0,16.554,16.554,16.5234,16.5234,16700.0
2009-05-07 13:45:00,26.96,26.98,26.96,26.98,5900.0,16.5295,16.5418,16.5295,16.5418,5900.0
2009-05-07 13:50:00,26.97,26.98,26.95,26.96,2800.0,16.5356,16.5418,16.5234,16.5295,2800.0
2009-05-07 13:55:00,26.94,27.01,26.94,27.01,5700.0,16.5172,16.5602,16.5172,16.5602,5700.0
2009-05-07 14:00:00,27.01,27.01,26.97,26.99,3400.0,16.5602,16.5602,16.5356,16.5479,3400.0
2009-05-07 14:05:00,27.0,27.04,27.0,27.03,2700.0,16.554,16.5786,16.554,16.5724,2700.0
2009-05-07 14:10:00,27.0,27.0,26.94,26.95,1600.0,16.554,16.554,16.5172,16.5234,1600.0
2009-05-07 14:15:00,26.94,26.98,26.93,26.95,5100.0,16.5172,16.5418,16.5111,16.5234,5100.0
2009-05-07 14:20:00,26.96,26.99,26.96,26.98,11600.0,16.5295,16.5479,16.5295,16.5418,11600.0
2009-05-07 14:25:00,26.98,27.04,26.97,27.04,3600.0,16.5418,16.5786,16.5356,16.5786,3600.0
2009-05-07 14:30:00,27.03,27.04,26.97,26.97,50700.0,16.5724,16.5786,16.5356,16.5356,50700.0
2009-05-07 14:35:00,26.96,27.01,26.95,26.97,19900.0,16.5295,16.5602,16.5234,16.5356,19900.0
2009-05-07 14:40:00,26.95,26.95,26.93,26.94,15100.0,16.5234,16.5234,16.5111,16.5172,15100.0
2009-05-07 14:45:00,26.94,26.99,26.94,26.99,11600.0,16.5172,16.5479,16.5172,16.5479,11600.0
2009-05-07 14:50:00,27.01,27.02,26.95,26.95,4700.0,16.5602,16.5663,16.5234,16.5234,4700.0
2009-05-07 14:55:00,26.94,27.01,26.93,26.98,8300.0,16.5172,16.5602,16.5111,16.5418,8300.0
2009-05-07 15:00:00,26.99,27.02,26.94,26.96,15600.0,16.5479,16.5663,16.5172,16.5295,15600.0
2009-05-07 15:05:00,26.94,26.97,26.9,26.92,9400.0,16.5172,16.5356,16.4927,16.505,9400.0
2009-05-07 15:10:00,26.94,26.96,26.93,26.95,16400.0,16.5172,16.5295,16.5111,16.5234,16400.0
2009-05-07 15:15:00,26.96,26.99,26.95,26.99,3000.0,16.5295,16.5479,16.5234,16.5479,3000.0
2009-05-07 15:20:00,26.98,27.06,26.98,27.02,7600.0,16.5418,16.5908,16.5418,16.5663,7600.0
2009-05-07 15:25:00,27.01,27.06,27.0,27.04,22900.0,16.5602,16.5908,16.554,16.5786,22900.0
2009-05-07 15:30:00,27.04,27.04,26.93,26.93,16700.0,16.5786,16.5786,16.5111,16.5111,16700.0
2009-05-07 15:35:00,26.92,26.97,26.91,26.96,14800.0,16.505,16.5356,16.4989,16.5295,14800.0
2009-05-07 15:40:00,26.95,27.01,26.95,27.0,7000.0,16.5234,16.5602,16.5234,16.554,7000.0
2009-05-07 15:45:00,27.0,27.04,26.99,27.03,17400.0,16.554,16.5786,16.5479,16.5724,17400.0
2009-05-07 15:50:00,27.03,27.06,26.99,27.06,23100.0,16.5724,16.5908,16.5479,16.5908,23100.0
2009-05-07 15:55:00,27.09,27.12,27.06,27.1,35900.0,16.6092,16.6276,16.5908,16.6153,35900.0
2009-05-08 09:30:00,27.72,27.74,27.7,27.74,13400.0,16.9955,17.0077,16.9832,17.0077,13400.0
2009-05-08 09:35:00,27.71,27.75,27.68,27.71,9000.0,16.9893,17.0139,16.9709,16.9893,9000.0
2009-05-08 09:40:00,27.75,27.8,27.75,27.8,4100.0,17.0139,17.0445,17.0139,17.0445,4100.0
2009-05-08 09:45:00,27.86,27.9,27.86,27.9,3700.0,17.0813,17.1058,17.0813,17.1058,3700.0
2009-05-08 09:50:00,27.85,27.87,27.81,27.81,2500.0,17.0752,17.0874,17.0507,17.0507,2500.0
2009-05-08 09:55:00,27.83,27.85,27.78,27.78,10000.0,17.0629,17.0752,17.0323,17.0323,10000.0
2009-05-08 10:00:00,27.77,27.8,27.74,27.76,16900.0,17.0261,17.0445,17.0077,17.02,16900.0
2009-05-08 10:05:00,27.75,27.76,27.69,27.71,3100.0,17.0139,17.02,16.9771,16.9893,3100.0
2009-05-08 10:10:00,27.72,27.72,27.66,27.66,5500.0,16.9955,16.9955,16.9587,16.9587,5500.0
2009-05-08 10:15:00,27.64,27.64,27.56,27.59,6100.0,16.9464,16.9464,16.8974,16.9158,6100.0
2009-05-08 10:20:00,27.59,27.63,27.57,27.6,12500.0,16.9158,16.9403,16.9035,16.9219,12500.0
2009-05-08 10:25:00,27.59,27.59,27.53,27.57,12100.0,16.9158,16.9158,16.879,16.9035,12100.0
2009-05-08 10:30:00,27.57,27.65,27.53,27.65,12200.0,16.9035,16.9526,16.879,16.9526,12200.0
2009-05-08 10:35:00,27.64,27.66,27.58,27.65,8900.0,16.9464,16.9587,16.9096,16.9526,8900.0
2009-05-08 10:40:00,27.63,27.64,27.62,27.63,25400.0,16.9403,16.9464,16.9342,16.9403,25400.0
2009-05-08 10:45:00,27.64,27.67,27.63,27.65,7600.0,16.9464,16.9648,16.9403,16.9526,7600.0
2009-05-08 10:50:00,27.63,27.64,27.59,27.63,5400.0,16.9403,16.9464,16.9158,16.9403,5400.0
2009-05-08 10:55:00,27.69,27.69,27.67,27.67,5100.0,16.9771,16.9771,16.9648,16.9648,5100.0
2009-05-08 11:00:00,27.7,27.8,27.7,27.77,19500.0,16.9832,17.0445,16.9832,17.0261,19500.0
2009-05-08 11:05:00,27.78,27.8,27.77,27.8,5200.0,17.0323,17.0445,17.0261,17.0445,5200.0
2009-05-08 11:10:00,27.79,27.8,27.75,27.77,7600.0,17.0384,17.0445,17.0139,17.0261,7600.0
2009-05-08 11:15:00,27.76,27.82,27.75,27.82,8700.0,17.02,17.0568,17.0139,17.0568,8700.0
2009-05-08 11:20:00,27.8,27.8,27.73,27.73,23000.0,17.0445,17.0445,17.0016,17.0016,23000.0
2009-05-08 11:25:00,27.73,27.75,27.72,27.73,9000.0,17.0016,17.0139,16.9955,17.0016,9000.0
2009-05-08 11:30:00,27.74,27.76,27.73,27.75,10300.0,17.0077,17.02,17.0016,17.0139,10300.0
2009-05-08 11:35:00,27.76,27.78,27.73,27.74,5600.0,17.02,17.0323,17.0016,17.0077,5600.0
2009-05-08 11:40:00,27.74,27.8,27.74,27.8,6600.0,17.0077,17.0445,17.0077,17.0445,6600.0
2009-05-08 11:45:00,27.79,27.81,27.79,27.79,4100.0,17.0384,17.0507,17.0384,17.0384,4100.0
2009-05-08 11:50:00,27.79,27.84,27.79,27.83,5200.0,17.0384,17.069,17.0384,17.0629,5200.0
2009-05-08 11:55:00,27.84,27.85,27.84,27.85,3400.0,17.069,17.0752,17.069,17.0752,3400.0
2009-05-08 12:00:00,27.87,27.89,27.86,27.86,1600.0,17.0874,17.0997,17.0813,17.0813,1600.0
2009-05-08 12:05:00,27.88,27.92,27.88,27.92,4200.0,17.0936,17.1181,17.0936,17.1181,4200.0
2009-05-08 12:10:00,27.95,27.98,27.95,27.96,1800.0,17.1365,17.1549,17.1365,17.1426,1800.0
2009-05-08 12:15:00,27.99,28.02,27.98,28.02,6500.0,17.161,17.1794,17.1549,17.1794,6500.0
2009-05-08 12:20:00,28.01,28.01,27.99,27.99,2700.0,17.1733,17.1733,17.161,17.161,2700.0
2009-05-08 12:25:00,27.99,27.99,27.94,27.94,11800.0,17.161,17.161,17.1304,17.1304,11800.0
2009-05-08 12:30:00,27.93,28.0,27.93,27.98,3900.0,17.1242,17.1671,17.1242,17.1549,3900.0
2009-05-08 12:35:00,27.99,28.02,27.98,28.02,8500.0,17.161,17.1794,17.1549,17.1794,8500.0
2009-05-08 12:40:00,28.02,28.03,28.02,28.03,8200.0,17.1794,17.1855,17.1794,17.1855,8200.0
2009-05-08 12:45:00,28.02,28.02,27.95,27.96,3600.0,17.1794,17.1794,17.1365,17.1426,3600.0
2009-05-08 12:50:00,27.96,27.98,27.95,27.97,5800.0,17.1426,17.1549,17.1365,17.1488,5800.0
2009-05-08 12:55:00,27.98,28.07,27.98,28.06,4600.0,17.1549,17.2101,17.1549,17.2039,4600.0
2009-05-08 13:00:00,28.06,28.08,28.05,28.07,4500.0,17.2039,17.2162,17.1978,17.2101,4500.0
2009-05-08 13:05:00,28.07,28.08,28.05,28.08,3000.0,17.2101,17.2162,17.1978,17.2162,3000.0
2009-05-08 13:10:00,28.07,28.09,28.06,28.07,1600.0,17.2101,17.2223,17.2039,17.2101,1600.0
2009-05-08 13:15:00,28.08,28.08,28.06,28.07,1100.0,17.2162,17.2162,17.2039,17.2101,1100.0
2009-05-08 13:20:00,28.07,28.11,28.07,28.08,3900.0,17.2101,17.2346,17.2101,17.2162,3900.0
2009-05-08 13:25:00,28.07,28.08,28.05,28.05,5400.0,17.2101,17.2162,17.1978,17.1978,5400.0
2009-05-08 13:30:00,28.05,28.05,28.01,28.01,5100.0,17.1978,17.1978,17.1733,17.1733,5100.0
2009-05-08 13:35:00,28.03,28.05,28.03,28.05,3900.0,17.1855,17.1978,17.1855,17.1978,3900.0
2009-05-08 13:40:00,28.07,28.07,28.04,28.05,12900.0,17.2101,17.2101,17.1917,17.1978,12900.0
2009-05-08 13:45:00,28.06,28.12,28.04,28.11,7700.0,17.2039,17.2407,17.1917,17.2346,7700.0
2009-05-08 13:50:00,28.11,28.11,28.08,28.11,6000.0,17.2346,17.2346,17.2162,17.2346,6000.0
2009-05-08 13:55:00,28.1,28.11,28.05,28.07,3600.0,17.2285,17.2346,17.1978,17.2101,3600.0
2009-05-08 14:00:00,28.08,28.13,28.08,28.11,6100.0,17.2162,17.2468,17.2162,17.2346,6100.0
2009-05-08 14:05:00,28.13,28.13,28.11,28.11,8400.0,17.2468,17.2468,17.2346,17.2346,8400.0
2009-05-08 14:10:00,28.1,28.15,28.1,28.15,7100.0,17.2285,17.2591,17.2285,17.2591,7100.0
2009-05-08 14:15:00,28.16,28.18,28.14,28.15,3700.0,17.2652,17.2775,17.253,17.2591,3700.0
2009-05-08 14:20:00,28.17,28.17,28.16,28.17,7100.0,17.2714,17.2714,17.2652,17.2714,7100.0
2009-05-08 14:25:00,28.17,28.18,28.16,28.16,1300.0,17.2714,17.2775,17.2652,17.2652,1300.0
2009-05-08 14:30:00,28.16,28.18,28.16,28.18,4500.0,17.2652,17.2775,17.2652,17.2775,4500.0
2009-05-08 14:35:00,28.19,28.22,28.19,28.22,6100.0,17.2836,17.302,17.2836,17.302,6100.0
2009-05-08 14:40:00,28.22,28.23,28.19,28.21,3600.0,17.302,17.3082,17.2836,17.2959,3600.0
2009-05-08 14:45:00,28.21,28.28,28.21,28.28,5600.0,17.2959,17.3388,17.2959,17.3388,5600.0
2009-05-08 14:50:00,28.28,28.29,28.27,28.28,4900.0,17.3388,17.3449,17.3327,17.3388,4900.0
2009-05-08 14:55:00,28.29,28.29,28.26,28.26,3900.0,17.3449,17.3449,17.3266,17.3266,3900.0
2009-05-08 15:00:00,28.26,28.29,28.26,28.27,2500.0,17.3266,17.3449,17.3266,17.3327,2500.0
2009-05-08 15:05:00,28.26,28.26,28.19,28.21,8400.0,17.3266,17.3266,17.2836,17.2959,8400.0
2009-05-08 15:10:00,28.2,28.21,28.16,28.17,3500.0,17.2898,17.2959,17.2652,17.2714,3500.0
2009-05-08 15:15:00,28.16,28.18,28.15,28.16,11300.0,17.2652,17.2775,17.2591,17.2652,11300.0
2009-05-08 15:20:00,28.18,28.2,28.17,28.19,13000.0,17.2775,17.2898,17.2714,17.2836,13000.0
2009-05-08 15:25:00,28.22,28.24,28.2,28.21,3100.0,17.302,17.3143,17.2898,17.2959,3100.0
2009-05-08 15:30:00,28.18,28.2,28.15,28.16,9500.0,17.2775,17.2898,17.2591,17.2652,9500.0
2009-05-08 15:35:00,28.16,28.21,28.16,28.19,10200.0,17.2652,17.2959,17.2652,17.2836,10200.0
2009-05-08 15:40:00,28.17,28.23,28.17,28.21,13700.0,17.2714,17.3082,17.2714,17.2959,13700.0
2009-05-08 15:45:00,28.21,28.23,28.2,28.21,5000.0,17.2959,17.3082,17.2898,17.2959,5000.0
2009-05-08 15:50:00,28.2,28.22,28.17,28.2,9400.0,17.2898,17.302,17.2714,17.2898,9400.0
2009-05-08 15:55:00,28.21,28.24,28.19,28.22,15100.0,17.2959,17.3143,17.2836,17.302,15100.0
2009-05-11 09:30:00,27.59,27.68,27.54,27.59,38800.0,16.9158,16.9709,16.8851,16.9158,38800.0
2009-05-11 09:35:00,27.6,27.6,27.52,27.53,19200.0,16.9219,16.9219,16.8729,16.879,19200.0
2009-05-11 09:40:00,27.56,27.56,27.46,27.47,10100.0,16.8974,16.8974,16.8361,16.8422,10100.0
2009-05-11 09:45:00,27.46,27.47,27.44,27.44,4000.0,16.8361,16.8422,16.8238,16.8238,4000.0
2009-05-11 09:50:00,27.44,27.51,27.44,27.51,9900.0,16.8238,16.8667,16.8238,16.8667,9900.0
2009-05-11 09:55:00,27.51,27.52,27.48,27.48,7800.0,16.8667,16.8729,16.8483,16.8483,7800.0
2009-05-11 10:00:00,27.48,27.53,27.46,27.53,12000.0,16.8483,16.879,16.8361,16.879,12000.0
2009-05-11 10:05:00,27.52,27.57,27.52,27.57,4600.0,16.8729,16.9035,16.8729,16.9035,4600.0
2009-05-11 10:10:00,27.58,27.62,27.58,27.61,2300.0,16.9096,16.9342,16.9096,16.928,2300.0
2009-05-11 10:15:00,27.62,27.63,27.6,27.63,5200.0,16.9342,16.9403,16.9219,16.9403,5200.0
2009-05-11 10:20:00,27.63,27.67,27.61,27.62,30400.0,16.9403,16.9648,16.928,16.9342,30400.0
2009-05-11 10:25:00,27.61,27.64,27.59,27.6,15100.0,16.928,16.9464,16.9158,16.9219,15100.0
2009-05-11 10:30:00,27.59,27.62,27.56,27.61,8000.0,16.9158,16.9342,16.8974,16.928,8000.0
2009-05-11 10:35:00,27.61,27.69,27.61,27.65,1900.0,16.928,16.9771,16.928,16.9526,1900.0
2009-05-11 10:40:00,27.66,27.72,27.66,27.69,16700.0,16.9587,16.9955,16.9587,16.9771,16700.0
2009-05-11 10:45:00,27.68,27.71,27.68,27.68,11400.0,16.9709,16.9893,16.9709,16.9709,11400.0
2009-05-11 10:50:00,27.69,27.7,27.66,27.68,15600.0,16.9771,16.9832,16.9587,16.9709,15600.0
2009-05-11 10:55:00,27.67,27.67,27.63,27.64,10000.0,16.9648,16.9648,16.9403,16.9464,10000.0
2009-05-11 11:00:00,27.62,27.68,27.62,27.64,8500.0,16.9342,16.9709,16.9342,16.9464,8500.0
2009-05-11 11:05:00,27.63,27.63,27.62,27.63,1800.0,16.9403,16.9403,16.9342,16.9403,1800.0
2009-05-11 11:10:00,27.62,27.67,27.62,27.66,5800.0,16.9342,16.9648,16.9342,16.9587,5800.0
2009-05-11 11:15:00,27.69,27.71,27.69,27.71,2900.0,16.9771,16.9893,16.9771,16.9893,2900.0
2009-05-11 11:20:00,27.67,27.68,27.67,27.67,1200.0,16.9648,16.9709,16.9648,16.9648,1200.0
2009-05-11 11:25:00,27.66,27.67,27.66,27.67,4200.0,16.9587,16.9648,16.9587,16.9648,4200.0
2009-05-11 11:30:00,27.67,27.7,27.66,27.68,5900.0,16.9648,16.9832,16.9587,16.9709,5900.0
2009-05-11 11:35:00,27.67,27.69,27.67,27.68,4200.0,16.9648,16.9771,16.9648,16.9709,4200.0
2009-05-11 11:40:00,27.68,27.69,27.66,27.68,10200.0,16.9709,16.9771,16.9587,16.9709,10200.0
2009-05-11 11:45:00,27.69,27.7,27.67,27.69,3300.0,16.9771,16.9832,16.9648,16.9771,3300.0
2009-05-11 11:50:00,27.7,27.7,27.69,27.69,400.0,16.9832,16.9832,16.9771,16.9771,400.0
2009-05-11 11:55:00,27.69,27.69,27.66,27.67,1500.0,16.9771,16.9771,16.9587,16.9648,1500.0
2009-05-11 12:00:00,27.65,27.65,27.62,27.65,4500.0,16.9526,16.9526,16.9342,16.9526,4500.0
2009-05-11 12:05:00,27.63,27.66,27.63,27.64,3900.0,16.9403,16.9587,16.9403,16.9464,3900.0
2009-05-11 12:10:00,27.64,27.66,27.64,27.64,9100.0,16.9464,16.9587,16.9464,16.9464,9100.0
2009-05-11 12:15:00,27.65,27.69,27.65,27.68,5500.0,16.9526,16.9771,16.9526,16.9709,5500.0
2009-05-11 12:20:00,27.68,27.7,27.67,27.68,3000.0,16.9709,16.9832,16.9648,16.9709,3000.0
2009-05-11 12:25:00,27.67,27.69,27.67,27.67,5500.0,16.9648,16.9771,16.9648,16.9648,5500.0
2009-05-11 12:30:00,27.65,27.66,27.64,27.66,7400.0,16.9526,16.9587,16.9464,16.9587,7400.0
2009-05-11 12:35:00,27.64,27.66,27.64,27.66,1500.0,16.9464,16.9587,16.9464,16.9587,1500.0
2009-05-11 12:40:00,27.66,27.68,27.66,27.66,3500.0,16.9587,16.9709,16.9587,16.9587,3500.0
2009-05-11 12:45:00,27.66,27.67,27.65,27.65,12800.0,16.9587,16.9648,16.9526,16.9526,12800.0
2009-05-11 12:50:00,27.61,27.62,27.6,27.6,10900.0,16.928,16.9342,16.9219,16.9219,10900.0
2009-05-11 12:55:00,27.6,27.6,27.59,27.59,3500.0,16.9219,16.9219,16.9158,16.9158,3500.0
2009-05-11 13:00:00,27.56,27.56,27.54,27.54,2200.0,16.8974,16.8974,16.8851,16.8851,2200.0
2009-05-11 13:05:00,27.55,27.57,27.55,27.57,9300.0,16.8912,16.9035,16.8912,16.9035,9300.0
2009-05-11 13:10:00,27.56,27.61,27.56,27.61,7200.0,16.8974,16.928,16.8974,16.928,7200.0
2009-05-11 13:15:00,27.61,27.62,27.6,27.62,4400.0,16.928,16.9342,16.9219,16.9342,4400.0
2009-05-11 13:20:00,27.63,27.64,27.61,27.63,5000.0,16.9403,16.9464,16.928,16.9403,5000.0
2009-05-11 13:25:00,27.62,27.64,27.62,27.64,900.0,16.9342,16.9464,16.9342,16.9464,900.0
2009-05-11 13:30:00,27.64,27.64,27.62,27.64,8000.0,16.9464,16.9464,16.9342,16.9464,8000.0
2009-05-11 13:35:00,27.64,27.69,27.63,27.69,12100.0,16.9464,16.9771,16.9403,16.9771,12100.0
2009-05-11 13:40:00,27.7,27.7,27.69,27.7,3200.0,16.9832,16.9832,16.9771,16.9832,3200.0
2009-05-11 13:45:00,27.69,27.7,27.68,27.7,13000.0,16.9771,16.9832,16.9709,16.9832,13000.0
2009-05-11 13:50:00,27.69,27.7,27.69,27.69,1000.0,16.9771,16.9832,16.9771,16.9771,1000.0
2009-05-11 13:55:00,27.69,27.7,27.66,27.66,1600.0,16.9771,16.9832,16.9587,16.9587,1600.0
2009-05-11 14:00:00,27.66,27.66,27.6,27.62,9500.0,16.9587,16.9587,16.9219,16.9342,9500.0
2009-05-11 14:05:00,27.61,27.63,27.61,27.63,3500.0,16.928,16.9403,16.928,16.9403,3500.0
2009-05-11 14:10:00,27.63,27.64,27.62,27.63,6500.0,16.9403,16.9464,16.9342,16.9403,6500.0
2009-05-11 14:15:00,27.62,27.63,27.61,27.63,4200.0,16.9342,16.9403,16.928,16.9403,4200.0
2009-05-11 14:20:00,27.62,27.62,27.6,27.62,3500.0,16.9342,16.9342,16.9219,16.9342,3500.0
2009-05-11 14:25:00,27.62,27.64,27.61,27.64,3500.0,16.9342,16.9464,16.928,16.9464,3500.0
2009-05-11 14:30:00,27.63,27.66,27.62,27.65,11300.0,16.9403,16.9587,16.9342,16.9526,11300.0
2009-05-11 14:35:00,27.66,27.66,27.62,27.63,5600.0,16.9587,16.9587,16.9342,16.9403,5600.0
2009-05-11 14:40:00,27.62,27.64,27.61,27.64,23200.0,16.9342,16.9464,16.928,16.9464,23200.0
2009-05-11 14:45:00,27.64,27.67,27.64,27.66,9000.0,16.9464,16.9648,16.9464,16.9587,9000.0
2009-05-11 14:50:00,27.68,27.69,27.66,27.68,4200.0,16.9709,16.9771,16.9587,16.9709,4200.0
2009-05-11 14:55:00,27.66,27.66,27.65,27.65,1700.0,16.9587,16.9587,16.9526,16.9526,1700.0
2009-05-11 15:00:00,27.65,27.65,27.61,27.61,2400.0,16.9526,16.9526,16.928,16.928,2400.0
2009-05-11 15:05:00,27.61,27.65,27.61,27.63,16600.0,16.928,16.9526,16.928,16.9403,16600.0
2009-05-11 15:10:00,27.64,27.67,27.63,27.64,7200.0,16.9464,16.9648,16.9403,16.9464,7200.0
2009-05-11 15:15:00,27.64,27.65,27.63,27.64,111000.0,16.9464,16.9526,16.9403,16.9464,111000.0
2009-05-11 15:20:00,27.64,27.64,27.58,27.59,10800.0,16.9464,16.9464,16.9096,16.9158,10800.0
2009-05-11 15:25:00,27.58,27.61,27.58,27.61,3500.0,16.9096,16.928,16.9096,16.928,3500.0
2009-05-11 15:30:00,27.61,27.61,27.58,27.58,3800.0,16.928,16.928,16.9096,16.9096,3800.0
2009-05-11 15:35:00,27.57,27.58,27.56,27.57,18900.0,16.9035,16.9096,16.8974,16.9035,18900.0
2009-05-11 15:40:00,27.55,27.6,27.55,27.59,38400.0,16.8912,16.9219,16.8912,16.9158,38400.0
2009-05-11 15:45:00,27.59,27.61,27.58,27.6,73100.0,16.9158,16.928,16.9096,16.9219,73100.0
2009-05-11 15:50:00,27.6,27.6,27.56,27.6,36200.0,16.9219,16.9219,16.8974,16.9219,36200.0
2009-05-11 15:55:00,27.61,27.61,27.54,27.57,71100.0,16.928,16.928,16.8851,16.9035,71100.0
2009-05-12 09:30:00,31.23,31.23,27.89,27.96,10400.0,19.1475,19.1475,17.0997,17.1426,10400.0
2009-05-12 09:35:00,27.96,27.96,27.96,27.96,0.0,17.1426,17.1426,17.1426,17.1426,0.0
2009-05-12 09:40:00,27.81,27.81,27.77,27.78,2800.0,17.0507,17.0507,17.0261,17.0323,2800.0
2009-05-12 09:45:00,27.74,27.75,27.7,27.7,2900.0,17.0077,17.0139,16.9832,16.9832,2900.0
2009-05-12 09:50:00,27.68,27.72,27.68,27.72,1800.0,16.9709,16.9955,16.9709,16.9955,1800.0
2009-05-12 09:55:00,27.75,27.76,27.73,27.75,7200.0,17.0139,17.02,17.0016,17.0139,7200.0
2009-05-12 10:00:00,27.75,27.75,27.73,27.73,2300.0,17.0139,17.0139,17.0016,17.0016,2300.0
2009-05-12 10:05:00,27.73,27.75,27.71,27.72,6000.0,17.0016,17.0139,16.9893,16.9955,6000.0
2009-05-12 10:10:00,27.65,27.65,27.65,27.65,200.0,16.9526,16.9526,16.9526,16.9526,200.0
2009-05-12 10:15:00,27.62,27.65,27.62,27.63,3300.0,16.9342,16.9526,16.9342,16.9403,3300.0
2009-05-12 10:20:00,27.66,27.7,27.66,27.7,10200.0,16.9587,16.9832,16.9587,16.9832,10200.0
2009-05-12 10:25:00,27.69,27.72,27.68,27.71,6200.0,16.9771,16.9955,16.9709,16.9893,6200.0
2009-05-12 10:30:00,27.71,27.71,27.65,27.65,8900.0,16.9893,16.9893,16.9526,16.9526,8900.0
2009-05-12 10:35:00,27.66,27.66,27.6,27.61,1700.0,16.9587,16.9587,16.9219,16.928,1700.0
2009-05-12 10:40:00,27.59,27.66,27.58,27.66,18100.0,16.9158,16.9587,16.9096,16.9587,18100.0
2009-05-12 10:45:00,27.66,27.69,27.66,27.69,3100.0,16.9587,16.9771,16.9587,16.9771,3100.0
2009-05-12 10:50:00,27.69,27.69,27.66,27.67,8900.0,16.9771,16.9771,16.9587,16.9648,8900.0
2009-05-12 10:55:00,27.68,27.73,27.65,27.73,5800.0,16.9709,17.0016,16.9526,17.0016,5800.0
2009-05-12 11:00:00,27.75,27.79,27.75,27.78,3200.0,17.0139,17.0384,17.0139,17.0323,3200.0
2009-05-12 11:05:00,27.79,27.79,27.73,27.73,700.0,17.0384,17.0384,17.0016,17.0016,700.0
2009-05-12 11:10:00,27.72,27.72,27.68,27.7,73700.0,16.9955,16.9955,16.9709,16.9832,73700.0
2009-05-12 11:15:00,27.71,27.73,27.69,27.71,7000.0,16.9893,17.0016,16.9771,16.9893,7000.0
2009-05-12 11:20:00,27.7,27.7,27.62,27.63,1300.0,16.9832,16.9832,16.9342,16.9403,1300.0
2009-05-12 11:25:00,27.63,27.66,27.63,27.65,1500.0,16.9403,16.9587,16.9403,16.9526,1500.0
2009-05-12 11:30:00,27.65,27.67,27.64,27.64,10700.0,16.9526,16.9648,16.9464,16.9464,10700.0
2009-05-12 11:35:00,27.65,27.71,27.65,27.7,3800.0,16.9526,16.9893,16.9526,16.9832,3800.0
2009-05-12 11:40:00,27.7,27.7,27.67,27.7,7700.0,16.9832,16.9832,16.9648,16.9832,7700.0
2009-05-12 11:45:00,27.69,27.69,27.63,27.63,16300.0,16.9771,16.9771,16.9403,16.9403,16300.0
2009-05-12 11:50:00,27.63,27.64,27.61,27.62,11300.0,16.9403,16.9464,16.928,16.9342,11300.0
2009-05-12 11:55:00,27.62,27.65,27.61,27.64,8400.0,16.9342,16.9526,16.928,16.9464,8400.0
2009-05-12 12:00:00,27.65,27.67,27.64,27.66,7900.0,16.9526,16.9648,16.9464,16.9587,7900.0
2009-05-12 12:05:00,27.63,27.63,27.58,27.58,5300.0,16.9403,16.9403,16.9096,16.9096,5300.0
2009-05-12 12:10:00,27.57,27.58,27.54,27.54,3500.0,16.9035,16.9096,16.8851,16.8851,3500.0
2009-05-12 12:15:00,27.56,27.57,27.49,27.5,8000.0,16.8974,16.9035,16.8545,16.8606,8000.0
2009-05-12 12:20:00,27.5,27.51,27.49,27.51,5400.0,16.8606,16.8667,16.8545,16.8667,5400.0
2009-05-12 12:25:00,27.51,27.55,27.51,27.53,5500.0,16.8667,16.8912,16.8667,16.879,5500.0
2009-05-12 12:30:00,27.53,27.54,27.52,27.53,1500.0,16.879,16.8851,16.8729,16.879,1500.0
2009-05-12 12:35:00,27.49,27.5,27.48,27.5,6300.0,16.8545,16.8606,16.8483,16.8606,6300.0
2009-05-12 12:40:00,27.5,27.5,27.47,27.47,3500.0,16.8606,16.8606,16.8422,16.8422,3500.0
2009-05-12 12:45:00,27.47,27.51,27.47,27.5,3800.0,16.8422,16.8667,16.8422,16.8606,3800.0
2009-05-12 12:50:00,27.5,27.5,27.46,27.46,900.0,16.8606,16.8606,16.8361,16.8361,900.0
2009-05-12 12:55:00,27.45,27.46,27.44,27.46,5200.0,16.8299,16.8361,16.8238,16.8361,5200.0
2009-05-12 13:00:00,27.45,27.48,27.45,27.48,1500.0,16.8299,16.8483,16.8299,16.8483,1500.0
2009-05-12 13:05:00,27.48,27.48,27.46,27.46,1200.0,16.8483,16.8483,16.8361,16.8361,1200.0
2009-05-12 13:10:00,27.47,27.5,27.47,27.49,2900.0,16.8422,16.8606,16.8422,16.8545,2900.0
2009-05-12 13:15:00,27.49,27.51,27.49,27.51,3400.0,16.8545,16.8667,16.8545,16.8667,3400.0
2009-05-12 13:20:00,27.51,27.54,27.51,27.53,4000.0,16.8667,16.8851,16.8667,16.879,4000.0
2009-05-12 13:25:00,27.53,27.54,27.51,27.52,2100.0,16.879,16.8851,16.8667,16.8729,2100.0
2009-05-12 13:30:00,27.52,27.53,27.49,27.5,11000.0,16.8729,16.879,16.8545,16.8606,11000.0
2009-05-12 13:35:00,27.53,27.58,27.53,27.58,2000.0,16.879,16.9096,16.879,16.9096,2000.0
2009-05-12 13:40:00,27.58,27.59,27.57,27.57,2300.0,16.9096,16.9158,16.9035,16.9035,2300.0
2009-05-12 13:45:00,27.57,27.59,27.56,27.59,1600.0,16.9035,16.9158,16.8974,16.9158,1600.0
2009-05-12 13:50:00,27.6,27.6,27.58,27.6,3100.0,16.9219,16.9219,16.9096,16.9219,3100.0
2009-05-12 13:55:00,27.6,27.6,27.55,27.55,1500.0,16.9219,16.9219,16.8912,16.8912,1500.0
2009-05-12 14:00:00,27.56,27.58,27.56,27.58,2500.0,16.8974,16.9096,16.8974,16.9096,2500.0
2009-05-12 14:05:00,27.6,27.61,27.58,27.6,5600.0,16.9219,16.928,16.9096,16.9219,5600.0
2009-05-12 14:10:00,27.61,27.61,27.59,27.59,3400.0,16.928,16.928,16.9158,16.9158,3400.0
2009-05-12 14:15:00,27.59,27.6,27.58,27.6,5200.0,16.9158,16.9219,16.9096,16.9219,5200.0
2009-05-12 14:20:00,27.61,27.64,27.61,27.61,1300.0,16.928,16.9464,16.928,16.928,1300.0
2009-05-12 14:25:00,27.62,27.63,27.59,27.6,10600.0,16.9342,16.9403,16.9158,16.9219,10600.0
2009-05-12 14:30:00,27.59,27.62,27.59,27.62,13100.0,16.9158,16.9342,16.9158,16.9342,13100.0
2009-05-12 14:35:00,27.61,27.68,27.61,27.68,4300.0,16.928,16.9709,16.928,16.9709,4300.0
2009-05-12 14:40:00,27.69,27.72,27.69,27.7,14300.0,16.9771,16.9955,16.9771,16.9832,14300.0
2009-05-12 14:45:00,27.7,27.7,27.67,27.7,10600.0,16.9832,16.9832,16.9648,16.9832,10600.0
2009-05-12 14:50:00,27.7,27.73,27.7,27.72,3200.0,16.9832,17.0016,16.9832,16.9955,3200.0
2009-05-12 14:55:00,27.76,27.81,27.76,27.78,22000.0,17.02,17.0507,17.02,17.0323,22000.0
2009-05-12 15:00:00,27.79,27.86,27.79,27.83,10500.0,17.0384,17.0813,17.0384,17.0629,10500.0
2009-05-12 15:05:00,27.82,27.85,27.82,27.85,10600.0,17.0568,17.0752,17.0568,17.0752,10600.0
2009-05-12 15:10:00,27.84,27.84,27.8,27.81,3900.0,17.069,17.069,17.0445,17.0507,3900.0
2009-05-12 15:15:00,27.83,27.84,27.81,27.82,4700.0,17.0629,17.069,17.0507,17.0568,4700.0
2009-05-12 15:20:00,27.81,27.85,27.79,27.85,1500.0,17.0507,17.0752,17.0384,17.0752,1500.0
2009-05-12 15:25:00,27.88,27.92,27.86,27.9,18400.0,17.0936,17.1181,17.0813,17.1058,18400.0
2009-05-12 15:30:00,27.89,27.9,27.82,27.82,11600.0,17.0997,17.1058,17.0568,17.0568,11600.0
2009-05-12 15:35:00,27.83,27.87,27.82,27.83,12900.0,17.0629,17.0874,17.0568,17.0629,12900.0
2009-05-12 15:40:00,27.82,27.83,27.76,27.77,4900.0,17.0568,17.0629,17.02,17.0261,4900.0
2009-05-12 15:45:00,27.8,27.81,27.77,27.77,18100.0,17.0445,17.0507,17.0261,17.0261,18100.0
2009-05-12 15:50:00,27.75,27.81,27.75,27.76,51400.0,17.0139,17.0507,17.0139,17.02,51400.0
2009-05-12 15:55:00,27.76,27.81,27.74,27.8,51300.0,17.02,17.0507,17.0077,17.0445,51300.0
2009-05-13 09:30:00,27.19,27.21,27.09,27.13,59000.0,16.6705,16.6828,16.6092,16.6337,59000.0
2009-05-13 09:35:00,27.12,27.13,27.05,27.05,7700.0,16.6276,16.6337,16.5847,16.5847,7700.0
2009-05-13 09:40:00,27.05,27.08,27.03,27.07,3300.0,16.5847,16.6031,16.5724,16.5969,3300.0
2009-05-13 09:45:00,27.07,27.07,27.02,27.07,26100.0,16.5969,16.5969,16.5663,16.5969,26100.0
2009-05-13 09:50:00,27.07,27.1,27.03,27.08,7700.0,16.5969,16.6153,16.5724,16.6031,7700.0
2009-05-13 09:55:00,27.06,27.12,27.06,27.1,15300.0,16.5908,16.6276,16.5908,16.6153,15300.0
2009-05-13 10:00:00,27.07,27.07,27.0,27.01,5400.0,16.5969,16.5969,16.554,16.5602,5400.0
2009-05-13 10:05:00,27.03,27.07,27.02,27.04,3500.0,16.5724,16.5969,16.5663,16.5786,3500.0
2009-05-13 10:10:00,27.06,27.11,27.06,27.11,4100.0,16.5908,16.6215,16.5908,16.6215,4100.0
2009-05-13 10:15:00,27.12,27.16,27.11,27.14,2700.0,16.6276,16.6521,16.6215,16.6399,2700.0
2009-05-13 10:20:00,27.12,27.15,27.1,27.15,2300.0,16.6276,16.646,16.6153,16.646,2300.0
2009-05-13 10:25:00,27.15,27.16,27.11,27.14,3000.0,16.646,16.6521,16.6215,16.6399,3000.0
2009-05-13 10:30:00,27.14,27.17,27.14,27.17,7700.0,16.6399,16.6583,16.6399,16.6583,7700.0
2009-05-13 10:35:00,27.17,27.17,27.14,27.15,6300.0,16.6583,16.6583,16.6399,16.646,6300.0
2009-05-13 10:40:00,27.14,27.14,27.07,27.07,1200.0,16.6399,16.6399,16.5969,16.5969,1200.0
2009-05-13 10:45:00,27.06,27.06,27.02,27.03,7700.0,16.5908,16.5908,16.5663,16.5724,7700.0
2009-05-13 10:50:00,27.05,27.08,27.04,27.06,5500.0,16.5847,16.6031,16.5786,16.5908,5500.0
2009-05-13 10:55:00,27.06,27.06,27.02,27.02,2000.0,16.5908,16.5908,16.5663,16.5663,2000.0
2009-05-13 11:00:00,27.01,27.03,27.0,27.03,8700.0,16.5602,16.5724,16.554,16.5724,8700.0
2009-05-13 11:05:00,27.03,27.03,26.98,26.99,5700.0,16.5724,16.5724,16.5418,16.5479,5700.0
2009-05-13 11:10:00,27.0,27.03,27.0,27.02,4600.0,16.554,16.5724,16.554,16.5663,4600.0
2009-05-13 11:15:00,27.03,27.03,26.99,27.0,2900.0,16.5724,16.5724,16.5479,16.554,2900.0
2009-05-13 11:20:00,27.03,27.05,27.03,27.03,1400.0,16.5724,16.5847,16.5724,16.5724,1400.0
2009-05-13 11:25:00,27.04,27.04,27.04,27.04,1900.0,16.5786,16.5786,16.5786,16.5786,1900.0
2009-05-13 11:30:00,27.04,27.05,27.04,27.05,800.0,16.5786,16.5847,16.5786,16.5847,800.0
2009-05-13 11:35:00,27.04,27.04,26.95,26.95,2800.0,16.5786,16.5786,16.5234,16.5234,2800.0
2009-05-13 11:40:00,26.95,26.97,26.94,26.96,3400.0,16.5234,16.5356,16.5172,16.5295,3400.0
2009-05-13 11:45:00,26.95,26.97,26.95,26.97,2400.0,16.5234,16.5356,16.5234,16.5356,2400.0
2009-05-13 11:50:00,26.98,26.99,26.98,26.99,3100.0,16.5418,16.5479,16.5418,16.5479,3100.0
2009-05-13 11:55:00,26.98,27.01,26.98,27.01,1600.0,16.5418,16.5602,16.5418,16.5602,1600.0
2009-05-13 12:00:00,26.99,27.01,26.98,27.0,5900.0,16.5479,16.5602,16.5418,16.554,5900.0
2009-05-13 12:05:00,27.0,27.02,27.0,27.02,4400.0,16.554,16.5663,16.554,16.5663,4400.0
2009-05-13 12:10:00,27.02,27.1,27.02,27.1,5300.0,16.5663,16.6153,16.5663,16.6153,5300.0
2009-05-13 12:15:00,27.1,27.1,27.06,27.06,2300.0,16.6153,16.6153,16.5908,16.5908,2300.0
2009-05-13 12:20:00,27.08,27.09,27.06,27.06,3300.0,16.6031,16.6092,16.5908,16.5908,3300.0
2009-05-13 12:25:00,27.06,27.08,27.06,27.08,800.0,16.5908,16.6031,16.5908,16.6031,800.0
2009-05-13 12:30:00,27.07,27.07,27.01,27.01,15800.0,16.5969,16.5969,16.5602,16.5602,15800.0
2009-05-13 12:35:00,27.02,27.02,27.01,27.02,1400.0,16.5663,16.5663,16.5602,16.5663,1400.0
2009-05-13 12:40:00,27.01,27.02,26.99,26.99,4300.0,16.5602,16.5663,16.5479,16.5479,4300.0
2009-05-13 12:45:00,26.99,26.99,26.95,26.97,2400.0,16.5479,16.5479,16.5234,16.5356,2400.0
2009-05-13 12:50:00,26.97,26.98,26.96,26.96,3000.0,16.5356,16.5418,16.5295,16.5295,3000.0
2009-05-13 12:55:00,26.95,26.95,26.89,26.89,29000.0,16.5234,16.5234,16.4866,16.4866,29000.0
2009-05-13 13:00:00,26.88,26.88,26.87,26.88,11000.0,16.4805,16.4805,16.4743,16.4805,11000.0
2009-05-13 13:05:00,26.87,26.87,26.81,26.82,13700.0,16.4743,16.4743,16.4375,16.4437,13700.0
2009-05-13 13:10:00,26.82,26.82,26.81,26.82,3600.0,16.4437,16.4437,16.4375,16.4437,3600.0
2009-05-13 13:15:00,26.83,26.86,26.83,26.84,3700.0,16.4498,16.4682,16.4498,16.4559,3700.0
2009-05-13 13:20:00,26.85,26.86,26.83,26.85,11600.0,16.4621,16.4682,16.4498,16.4621,11600.0
2009-05-13 13:25:00,26.85,26.85,26.79,26.8,3700.0,16.4621,16.4621,16.4253,16.4314,3700.0
2009-05-13 13:30:00,26.79,26.81,26.78,26.81,8400.0,16.4253,16.4375,16.4191,16.4375,8400.0
2009-05-13 13:35:00,26.81,26.83,26.8,26.83,3100.0,16.4375,16.4498,16.4314,16.4498,3100.0
2009-05-13 13:40:00,26.84,26.84,26.82,26.82,4200.0,16.4559,16.4559,16.4437,16.4437,4200.0
2009-05-13 13:45:00,26.81,26.84,26.8,26.84,7500.0,16.4375,16.4559,16.4314,16.4559,7500.0
2009-05-13 13:50:00,26.85,26.89,26.85,26.89,3900.0,16.4621,16.4866,16.4621,16.4866,3900.0
2009-05-13 13:55:00,26.9,26.91,26.88,26.91,3400.0,16.4927,16.4989,16.4805,16.4989,3400.0
2009-05-13 14:00:00,26.92,26.92,26.85,26.86,3000.0,16.505,16.505,16.4621,16.4682,3000.0
2009-05-13 14:05:00,26.85,26.87,26.85,26.87,2700.0,16.4621,16.4743,16.4621,16.4743,2700.0
2009-05-13 14:10:00,26.86,26.91,26.86,26.89,32300.0,16.4682,16.4989,16.4682,16.4866,32300.0
2009-05-13 14:15:00,26.87,26.88,26.83,26.83,11700.0,16.4743,16.4805,16.4498,16.4498,11700.0
2009-05-13 14:20:00,26.82,26.83,26.81,26.81,2900.0,16.4437,16.4498,16.4375,16.4375,2900.0
2009-05-13 14:25:00,26.82,26.88,26.82,26.87,77600.0,16.4437,16.4805,16.4437,16.4743,77600.0
2009-05-13 14:30:00,26.86,26.86,26.82,26.82,15900.0,16.4682,16.4682,16.4437,16.4437,15900.0
2009-05-13 14:35:00,26.83,26.84,26.82,26.84,13200.0,16.4498,16.4559,16.4437,16.4559,13200.0
2009-05-13 14:40:00,26.84,26.86,26.83,26.86,1000.0,16.4559,16.4682,16.4498,16.4682,1000.0
2009-05-13 14:45:00,26.87,26.87,26.85,26.87,23400.0,16.4743,16.4743,16.4621,16.4743,23400.0
2009-05-13 14:50:00,26.87,26.9,26.87,26.87,23800.0,16.4743,16.4927,16.4743,16.4743,23800.0
2009-05-13 14:55:00,26.87,26.91,26.87,26.91,6200.0,16.4743,16.4989,16.4743,16.4989,6200.0
2009-05-13 15:00:00,26.93,26.93,26.84,26.84,2900.0,16.5111,16.5111,16.4559,16.4559,2900.0
2009-05-13 15:05:00,26.84,26.85,26.83,26.85,4900.0,16.4559,16.4621,16.4498,16.4621,4900.0
2009-05-13 15:10:00,26.85,26.87,26.83,26.83,5800.0,16.4621,16.4743,16.4498,16.4498,5800.0
2009-05-13 15:15:00,26.84,26.84,26.82,26.84,2800.0,16.4559,16.4559,16.4437,16.4559,2800.0
2009-05-13 15:20:00,26.84,26.89,26.81,26.87,8200.0,16.4559,16.4866,16.4375,16.4743,8200.0
2009-05-13 15:25:00,26.87,26.88,26.78,26.83,15800.0,16.4743,16.4805,16.4191,16.4498,15800.0
2009-05-13 15:30:00,26.83,26.85,26.82,26.84,8800.0,16.4498,16.4621,16.4437,16.4559,8800.0
2009-05-13 15:35:00,26.86,26.87,26.82,26.82,4300.0,16.4682,16.4743,16.4437,16.4437,4300.0
2009-05-13 15:40:00,26.81,26.83,26.78,26.81,5600.0,16.4375,16.4498,16.4191,16.4375,5600.0
2009-05-13 15:45:00,26.83,26.94,26.82,26.92,10700.0,16.4498,16.5172,16.4437,16.505,10700.0
2009-05-13 15:50:00,26.91,26.91,26.83,26.89,9700.0,16.4989,16.4989,16.4498,16.4866,9700.0
2009-05-13 15:55:00,26.88,26.89,26.84,26.85,18300.0,16.4805,16.4866,16.4559,16.4621,18300.0
2009-05-14 09:30:00,26.83,26.92,26.83,26.92,15100.0,16.4498,16.505,16.4498,16.505,15100.0
2009-05-14 09:35:00,26.94,26.98,26.94,26.95,5300.0,16.5172,16.5418,16.5172,16.5234,5300.0
2009-05-14 09:40:00,26.87,26.93,26.87,26.9,16100.0,16.4743,16.5111,16.4743,16.4927,16100.0
2009-05-14 09:45:00,26.91,26.93,26.84,26.84,38700.0,16.4989,16.5111,16.4559,16.4559,38700.0
2009-05-14 09:50:00,26.82,26.86,26.81,26.81,34400.0,16.4437,16.4682,16.4375,16.4375,34400.0
2009-05-14 09:55:00,26.8,26.87,26.8,26.87,19100.0,16.4314,16.4743,16.4314,16.4743,19100.0
2009-05-14 10:00:00,26.87,26.98,26.87,26.97,12200.0,16.4743,16.5418,16.4743,16.5356,12200.0
2009-05-14 10:05:00,26.97,27.03,26.96,26.97,10400.0,16.5356,16.5724,16.5295,16.5356,10400.0
2009-05-14 10:10:00,26.97,27.03,26.97,26.98,10600.0,16.5356,16.5724,16.5356,16.5418,10600.0
2009-05-14 10:15:00,27.01,27.03,26.98,26.99,12100.0,16.5602,16.5724,16.5418,16.5479,12100.0
2009-05-14 10:20:00,26.99,27.02,26.94,26.96,21600.0,16.5479,16.5663,16.5172,16.5295,21600.0
2009-05-14 10:25:00,26.96,26.99,26.92,26.92,48000.0,16.5295,16.5479,16.505,16.505,48000.0
2009-05-14 10:30:00,26.93,26.99,26.93,26.98,15600.0,16.5111,16.5479,16.5111,16.5418,15600.0
2009-05-14 10:35:00,27.0,27.03,26.97,26.97,16400.0,16.554,16.5724,16.5356,16.5356,16400.0
2009-05-14 10:40:00,26.94,26.95,26.93,26.93,7100.0,16.5172,16.5234,16.5111,16.5111,7100.0
2009-05-14 10:45:00,26.94,26.94,26.89,26.9,11500.0,16.5172,16.5172,16.4866,16.4927,11500.0
2009-05-14 10:50:00,26.9,26.97,26.9,26.93,28200.0,16.4927,16.5356,16.4927,16.5111,28200.0
2009-05-14 10:55:00,26.93,26.97,26.92,26.96,7100.0,16.5111,16.5356,16.505,16.5295,7100.0
2009-05-14 11:00:00,26.96,27.0,26.96,26.98,8000.0,16.5295,16.554,16.5295,16.5418,8000.0
2009-05-14 11:05:00,26.99,27.01,26.99,27.01,11000.0,16.5479,16.5602,16.5479,16.5602,11000.0
2009-05-14 11:10:00,27.03,27.07,27.02,27.07,10600.0,16.5724,16.5969,16.5663,16.5969,10600.0
2009-05-14 11:15:00,27.07,27.12,27.07,27.1,8500.0,16.5969,16.6276,16.5969,16.6153,8500.0
2009-05-14 11:20:00,27.12,27.12,27.1,27.1,4300.0,16.6276,16.6276,16.6153,16.6153,4300.0
2009-05-14 11:25:00,27.11,27.14,27.08,27.09,4100.0,16.6215,16.6399,16.6031,16.6092,4100.0
2009-05-14 11:30:00,27.12,27.13,27.11,27.11,5700.0,16.6276,16.6337,16.6215,16.6215,5700.0
2009-05-14 11:35:00,27.11,27.12,27.1,27.12,4300.0,16.6215,16.6276,16.6153,16.6276,4300.0
2009-05-14 11:40:00,27.15,27.15,27.11,27.13,6700.0,16.646,16.646,16.6215,16.6337,6700.0
2009-05-14 11:45:00,27.11,27.11,27.09,27.1,10700.0,16.6215,16.6215,16.6092,16.6153,10700.0
2009-05-14 11:50:00,27.1,27.11,27.08,27.09,3500.0,16.6153,16.6215,16.6031,16.6092,3500.0
2009-05-14 11:55:00,27.09,27.13,27.09,27.11,9500.0,16.6092,16.6337,16.6092,16.6215,9500.0
2009-05-14 12:00:00,27.11,27.15,27.1,27.14,13200.0,16.6215,16.646,16.6153,16.6399,13200.0
2009-05-14 12:05:00,27.14,27.16,27.14,27.15,14300.0,16.6399,16.6521,16.6399,16.646,14300.0
2009-05-14 12:10:00,27.17,27.22,27.17,27.2,11900.0,16.6583,16.6889,16.6583,16.6767,11900.0
2009-05-14 12:15:00,27.21,27.23,27.21,27.21,4300.0,16.6828,16.695,16.6828,16.6828,4300.0
2009-05-14 12:20:00,27.21,27.24,27.21,27.24,6300.0,16.6828,16.7012,16.6828,16.7012,6300.0
2009-05-14 12:25:00,27.23,27.23,27.2,27.21,2800.0,16.695,16.695,16.6767,16.6828,2800.0
2009-05-14 12:30:00,27.2,27.25,27.2,27.24,3700.0,16.6767,16.7073,16.6767,16.7012,3700.0
2009-05-14 12:35:00,27.25,27.27,27.25,27.27,6500.0,16.7073,16.7196,16.7073,16.7196,6500.0
2009-05-14 12:40:00,27.26,27.26,27.22,27.23,4500.0,16.7134,16.7134,16.6889,16.695,4500.0
2009-05-14 12:45:00,27.23,27.25,27.23,27.25,2800.0,16.695,16.7073,16.695,16.7073,2800.0
2009-05-14 12:50:00,27.25,27.28,27.24,27.28,8600.0,16.7073,16.7257,16.7012,16.7257,8600.0
2009-05-14 12:55:00,27.28,27.29,27.26,27.26,6200.0,16.7257,16.7318,16.7134,16.7134,6200.0
2009-05-14 13:00:00,27.25,27.25,27.22,27.23,17900.0,16.7073,16.7073,16.6889,16.695,17900.0
2009-05-14 13:05:00,27.23,27.24,27.22,27.23,12700.0,16.695,16.7012,16.6889,16.695,12700.0
2009-05-14 13:10:00,27.23,27.23,27.17,27.17,10300.0,16.695,16.695,16.6583,16.6583,10300.0
2009-05-14 13:15:00,27.17,27.17,27.16,27.16,6100.0,16.6583,16.6583,16.6521,16.6521,6100.0
2009-05-14 13:20:00,27.16,27.17,27.14,27.14,21700.0,16.6521,16.6583,16.6399,16.6399,21700.0
2009-05-14 13:25:00,27.14,27.17,27.14,27.16,7700.0,16.6399,16.6583,16.6399,16.6521,7700.0
2009-05-14 13:30:00,27.17,27.17,27.15,27.17,4100.0,16.6583,16.6583,16.646,16.6583,4100.0
2009-05-14 13:35:00,27.17,27.2,27.17,27.19,15400.0,16.6583,16.6767,16.6583,16.6705,15400.0
2009-05-14 13:40:00,27.19,27.21,27.18,27.18,6500.0,16.6705,16.6828,16.6644,16.6644,6500.0
2009-05-14 13:45:00,27.18,27.19,27.17,27.19,2300.0,16.6644,16.6705,16.6583,16.6705,2300.0
2009-05-14 13:50:00,27.2,27.23,27.2,27.22,6700.0,16.6767,16.695,16.6767,16.6889,6700.0
2009-05-14 13:55:00,27.22,27.22,27.18,27.18,3300.0,16.6889,16.6889,16.6644,16.6644,3300.0
2009-05-14 14:00:00,27.19,27.22,27.18,27.21,10600.0,16.6705,16.6889,16.6644,16.6828,10600.0
2009-05-14 14:05:00,27.22,27.25,27.21,27.23,3800.0,16.6889,16.7073,16.6828,16.695,3800.0
2009-05-14 14:10:00,27.22,27.24,27.21,27.23,8300.0,16.6889,16.7012,16.6828,16.695,8300.0
2009-05-14 14:15:00,27.24,27.26,27.23,27.26,6900.0,16.7012,16.7134,16.695,16.7134,6900.0
2009-05-14 14:20:00,27.26,27.31,27.26,27.29,5600.0,16.7134,16.7441,16.7134,16.7318,5600.0
2009-05-14 14:25:00,27.3,27.3,27.26,27.28,10500.0,16.738,16.738,16.7134,16.7257,10500.0
2009-05-14 14:30:00,27.27,27.29,27.26,27.28,6100.0,16.7196,16.7318,16.7134,16.7257,6100.0
2009-05-14 14:35:00,27.29,27.34,27.28,27.34,11900.0,16.7318,16.7625,16.7257,16.7625,11900.0
2009-05-14 14:40:00,27.33,27.34,27.31,27.33,8700.0,16.7564,16.7625,16.7441,16.7564,8700.0
2009-05-14 14:45:00,27.34,27.35,27.28,27.29,9600.0,16.7625,16.7686,16.7257,16.7318,9600.0
2009-05-14 14:50:00,27.3,27.31,27.28,27.28,5300.0,16.738,16.7441,16.7257,16.7257,5300.0
2009-05-14 14:55:00,27.28,27.3,27.27,27.3,8000.0,16.7257,16.738,16.7196,16.738,8000.0
2009-05-14 15:00:00,27.31,27.33,27.29,27.29,8100.0,16.7441,16.7564,16.7318,16.7318,8100.0
2009-05-14 15:05:00,27.31,27.31,27.26,27.29,15400.0,16.7441,16.7441,16.7134,16.7318,15400.0
2009-05-14 15:10:00,27.28,27.29,27.26,27.28,11400.0,16.7257,16.7318,16.7134,16.7257,11400.0
2009-05-14 15:15:00,27.27,27.31,27.25,27.3,18700.0,16.7196,16.7441,16.7073,16.738,18700.0
2009-05-14 15:20:00,27.3,27.31,27.27,27.27,18200.0,16.738,16.7441,16.7196,16.7196,18200.0
2009-05-14 15:25:00,27.28,27.3,27.27,27.28,26600.0,16.7257,16.738,16.7196,16.7257,26600.0
2009-05-14 15:30:00,27.27,27.27,27.19,27.2,23900.0,16.7196,16.7196,16.6705,16.6767,23900.0
2009-05-14 15:35:00,27.19,27.21,27.15,27.15,19800.0,16.6705,16.6828,16.646,16.646,19800.0
2009-05-14 15:40:00,27.16,27.21,27.16,27.19,39000.0,16.6521,16.6828,16.6521,16.6705,39000.0
2009-05-14 15:45:00,27.19,27.25,27.19,27.22,24600.0,16.6705,16.7073,16.6705,16.6889,24600.0
2009-05-14 15:50:00,27.26,27.27,27.19,27.19,16700.0,16.7134,16.7196,16.6705,16.6705,16700.0
2009-05-14 15:55:00,27.19,27.19,27.12,27.17,33100.0,16.6705,16.6705,16.6276,16.6583,33100.0
2009-05-15 09:30:00,27.18,27.33,27.17,27.33,30000.0,16.6644,16.7564,16.6583,16.7564,30000.0
2009-05-15 09:35:00,27.34,27.34,27.26,27.27,7700.0,16.7625,16.7625,16.7134,16.7196,7700.0
2009-05-15 09:40:00,27.27,27.27,27.19,27.23,5900.0,16.7196,16.7196,16.6705,16.695,5900.0
2009-05-15 09:45:00,27.24,27.29,27.22,27.29,7400.0,16.7012,16.7318,16.6889,16.7318,7400.0
2009-05-15 09:50:00,27.29,27.34,27.27,27.34,4600.0,16.7318,16.7625,16.7196,16.7625,4600.0
2009-05-15 09:55:00,27.3,27.35,27.27,27.3,13400.0,16.738,16.7686,16.7196,16.738,13400.0
2009-05-15 10:00:00,27.3,27.3,27.21,27.21,9500.0,16.738,16.738,16.6828,16.6828,9500.0
2009-05-15 10:05:00,27.21,27.27,27.21,27.26,5100.0,16.6828,16.7196,16.6828,16.7134,5100.0
2009-05-15 10:10:00,27.28,27.28,27.17,27.2,11500.0,16.7257,16.7257,16.6583,16.6767,11500.0
2009-05-15 10:15:00,27.19,27.23,27.18,27.23,7500.0,16.6705,16.695,16.6644,16.695,7500.0
2009-05-15 10:20:00,27.22,27.24,27.19,27.23,8500.0,16.6889,16.7012,16.6705,16.695,8500.0
2009-05-15 10:25:00,27.26,27.3,27.26,27.29,2900.0,16.7134,16.738,16.7134,16.7318,2900.0
2009-05-15 10:30:00,27.28,27.34,27.26,27.34,5600.0,16.7257,16.7625,16.7134,16.7625,5600.0
2009-05-15 10:35:00,27.37,27.39,27.35,27.39,5500.0,16.7809,16.7931,16.7686,16.7931,5500.0
2009-05-15 10:40:00,27.4,27.41,27.39,27.39,7500.0,16.7993,16.8054,16.7931,16.7931,7500.0
2009-05-15 10:45:00,27.39,27.39,27.37,27.37,4600.0,16.7931,16.7931,16.7809,16.7809,4600.0
2009-05-15 10:50:00,27.38,27.38,27.35,27.35,4000.0,16.787,16.787,16.7686,16.7686,4000.0
2009-05-15 10:55:00,27.35,27.36,27.33,27.33,10400.0,16.7686,16.7748,16.7564,16.7564,10400.0
2009-05-15 11:00:00,27.33,27.34,27.31,27.32,3900.0,16.7564,16.7625,16.7441,16.7502,3900.0
2009-05-15 11:05:00,27.33,27.33,27.3,27.32,11300.0,16.7564,16.7564,16.738,16.7502,11300.0
2009-05-15 11:10:00,27.31,27.34,27.31,27.32,10500.0,16.7441,16.7625,16.7441,16.7502,10500.0
2009-05-15 11:15:00,27.33,27.33,27.31,27.33,3600.0,16.7564,16.7564,16.7441,16.7564,3600.0
2009-05-15 11:20:00,27.33,27.33,27.3,27.3,3400.0,16.7564,16.7564,16.738,16.738,3400.0
2009-05-15 11:25:00,27.29,27.3,27.27,27.28,2400.0,16.7318,16.738,16.7196,16.7257,2400.0
2009-05-15 11:30:00,27.29,27.3,27.26,27.3,6300.0,16.7318,16.738,16.7134,16.738,6300.0
2009-05-15 11:35:00,27.3,27.31,27.25,27.25,5600.0,16.738,16.7441,16.7073,16.7073,5600.0
2009-05-15 11:40:00,27.25,27.26,27.17,27.17,12300.0,16.7073,16.7134,16.6583,16.6583,12300.0
2009-05-15 11:45:00,27.16,27.19,27.15,27.17,5000.0,16.6521,16.6705,16.646,16.6583,5000.0
2009-05-15 11:50:00,27.13,27.15,27.12,27.13,3300.0,16.6337,16.646,16.6276,16.6337,3300.0
2009-05-15 11:55:00,27.12,27.13,27.04,27.04,5500.0,16.6276,16.6337,16.5786,16.5786,5500.0
2009-05-15 12:00:00,27.04,27.06,27.02,27.06,12500.0,16.5786,16.5908,16.5663,16.5908,12500.0
2009-05-15 12:05:00,27.05,27.06,27.05,27.06,10200.0,16.5847,16.5908,16.5847,16.5908,10200.0
2009-05-15 12:10:00,27.05,27.07,27.05,27.05,5100.0,16.5847,16.5969,16.5847,16.5847,5100.0
2009-05-15 12:15:00,27.06,27.06,27.02,27.02,7700.0,16.5908,16.5908,16.5663,16.5663,7700.0
2009-05-15 12:20:00,27.02,27.06,27.02,27.04,8300.0,16.5663,16.5908,16.5663,16.5786,8300.0
2009-05-15 12:25:00,27.06,27.09,27.06,27.06,3400.0,16.5908,16.6092,16.5908,16.5908,3400.0
2009-05-15 12:30:00,27.07,27.08,27.07,27.07,2800.0,16.5969,16.6031,16.5969,16.5969,2800.0
2009-05-15 12:35:00,27.07,27.08,27.04,27.08,15200.0,16.5969,16.6031,16.5786,16.6031,15200.0
2009-05-15 12:40:00,27.08,27.08,27.06,27.08,1700.0,16.6031,16.6031,16.5908,16.6031,1700.0
2009-05-15 12:45:00,27.07,27.08,27.03,27.04,13600.0,16.5969,16.6031,16.5724,16.5786,13600.0
2009-05-15 12:50:00,27.04,27.05,27.02,27.02,3500.0,16.5786,16.5847,16.5663,16.5663,3500.0
2009-05-15 12:55:00,27.0,27.01,26.99,27.0,15700.0,16.554,16.5602,16.5479,16.554,15700.0
2009-05-15 13:00:00,27.0,27.0,26.99,27.0,3000.0,16.554,16.554,16.5479,16.554,3000.0
2009-05-15 13:05:00,26.99,27.03,26.99,27.02,8300.0,16.5479,16.5724,16.5479,16.5663,8300.0
2009-05-15 13:10:00,27.0,27.01,26.99,27.01,4800.0,16.554,16.5602,16.5479,16.5602,4800.0
2009-05-15 13:15:00,27.02,27.07,27.02,27.05,7000.0,16.5663,16.5969,16.5663,16.5847,7000.0
2009-05-15 13:20:00,27.05,27.05,27.03,27.04,13900.0,16.5847,16.5847,16.5724,16.5786,13900.0
2009-05-15 13:25:00,27.03,27.03,26.98,27.0,34900.0,16.5724,16.5724,16.5418,16.554,34900.0
2009-05-15 13:30:00,27.0,27.03,26.99,27.02,45000.0,16.554,16.5724,16.5479,16.5663,45000.0
2009-05-15 13:35:00,27.0,27.0,26.94,26.97,46400.0,16.554,16.554,16.5172,16.5356,46400.0
2009-05-15 13:40:00,26.96,26.96,26.91,26.91,36700.0,16.5295,16.5295,16.4989,16.4989,36700.0
2009-05-15 13:45:00,26.92,26.93,26.89,26.93,21400.0,16.505,16.5111,16.4866,16.5111,21400.0
2009-05-15 13:50:00,26.94,26.94,26.9,26.9,10100.0,16.5172,16.5172,16.4927,16.4927,10100.0
2009-05-15 13:55:00,26.9,26.92,26.89,26.92,2300.0,16.4927,16.505,16.4866,16.505,2300.0
2009-05-15 14:00:00,26.92,26.92,26.9,26.91,13800.0,16.505,16.505,16.4927,16.4989,13800.0
2009-05-15 14:05:00,26.89,26.91,26.86,26.91,13100.0,16.4866,16.4989,16.4682,16.4989,13100.0
2009-05-15 14:10:00,26.91,26.95,26.91,26.94,4700.0,16.4989,16.5234,16.4989,16.5172,4700.0
2009-05-15 14:15:00,26.93,26.95,26.91,26.92,12000.0,16.5111,16.5234,16.4989,16.505,12000.0
2009-05-15 14:20:00,26.92,26.95,26.92,26.94,4800.0,16.505,16.5234,16.505,16.5172,4800.0
2009-05-15 14:25:00,26.95,26.95,26.9,26.93,37300.0,16.5234,16.5234,16.4927,16.5111,37300.0
2009-05-15 14:30:00,26.92,26.92,26.88,26.88,15600.0,16.505,16.505,16.4805,16.4805,15600.0
2009-05-15 14:35:00,26.88,26.88,26.86,26.87,7100.0,16.4805,16.4805,16.4682,16.4743,7100.0
2009-05-15 14:40:00,26.87,26.88,26.82,26.84,6600.0,16.4743,16.4805,16.4437,16.4559,6600.0
2009-05-15 14:45:00,26.84,26.84,26.82,26.83,9100.0,16.4559,16.4559,16.4437,16.4498,9100.0
2009-05-15 14:50:00,26.82,26.86,26.82,26.85,10300.0,16.4437,16.4682,16.4437,16.4621,10300.0
2009-05-15 14:55:00,26.85,26.86,26.82,26.84,11400.0,16.4621,16.4682,16.4437,16.4559,11400.0
2009-05-15 15:00:00,26.83,26.84,26.8,26.82,5800.0,16.4498,16.4559,16.4314,16.4437,5800.0
2009-05-15 15:05:00,26.81,26.86,26.8,26.83,5500.0,16.4375,16.4682,16.4314,16.4498,5500.0
2009-05-15 15:10:00,26.84,26.89,26.84,26.89,12400.0,16.4559,16.4866,16.4559,16.4866,12400.0
2009-05-15 15:15:00,26.89,26.89,26.84,26.84,25800.0,16.4866,16.4866,16.4559,16.4559,25800.0
2009-05-15 15:20:00,26.85,26.92,26.85,26.92,9200.0,16.4621,16.505,16.4621,16.505,9200.0
2009-05-15 15:25:00,26.93,26.96,26.92,26.95,22400.0,16.5111,16.5295,16.505,16.5234,22400.0
2009-05-15 15:30:00,26.96,26.97,26.9,26.91,11900.0,16.5295,16.5356,16.4927,16.4989,11900.0
2009-05-15 15:35:00,26.92,26.95,26.92,26.92,15100.0,16.505,16.5234,16.505,16.505,15100.0
2009-05-15 15:40:00,26.91,26.97,26.9,26.96,17500.0,16.4989,16.5356,16.4927,16.5295,17500.0
2009-05-15 15:45:00,26.95,26.98,26.94,26.95,15300.0,16.5234,16.5418,16.5172,16.5234,15300.0
2009-05-15 15:50:00,26.94,26.96,26.94,26.95,16800.0,16.5172,16.5295,16.5172,16.5234,16800.0
2009-05-15 15:55:00,26.94,26.95,26.91,26.93,32800.0,16.5172,16.5234,16.4989,16.5111,32800.0
2009-05-18 09:30:00,27.56,27.56,27.45,27.48,38100.0,16.8974,16.8974,16.8299,16.8483,38100.0
2009-05-18 09:35:00,27.48,27.5,27.47,27.49,5800.0,16.8483,16.8606,16.8422,16.8545,5800.0
2009-05-18 09:40:00,27.48,27.48,27.41,27.47,28900.0,16.8483,16.8483,16.8054,16.8422,28900.0
2009-05-18 09:45:00,27.49,27.5,27.47,27.48,8700.0,16.8545,16.8606,16.8422,16.8483,8700.0
2009-05-18 09:50:00,27.5,27.53,27.47,27.47,25000.0,16.8606,16.879,16.8422,16.8422,25000.0
2009-05-18 09:55:00,27.48,27.48,27.44,27.44,3900.0,16.8483,16.8483,16.8238,16.8238,3900.0
2009-05-18 10:00:00,27.42,27.42,27.42,27.42,100.0,16.8115,16.8115,16.8115,16.8115,100.0
2009-05-18 10:05:00,27.44,27.46,27.42,27.42,1600.0,16.8238,16.8361,16.8115,16.8115,1600.0
2009-05-18 10:10:00,27.43,27.44,27.4,27.42,20300.0,16.8177,16.8238,16.7993,16.8115,20300.0
2009-05-18 10:15:00,27.42,27.45,27.42,27.45,2200.0,16.8115,16.8299,16.8115,16.8299,2200.0
2009-05-18 10:20:00,27.47,27.52,27.47,27.52,18700.0,16.8422,16.8729,16.8422,16.8729,18700.0
2009-05-18 10:25:00,27.52,27.55,27.52,27.53,15100.0,16.8729,16.8912,16.8729,16.879,15100.0
2009-05-18 10:30:00,27.54,27.58,27.54,27.54,17900.0,16.8851,16.9096,16.8851,16.8851,17900.0
2009-05-18 10:35:00,27.55,27.58,27.54,27.58,10800.0,16.8912,16.9096,16.8851,16.9096,10800.0
2009-05-18 10:40:00,27.55,27.61,27.54,27.61,3300.0,16.8912,16.928,16.8851,16.928,3300.0
2009-05-18 10:45:00,27.67,27.67,27.67,27.67,400.0,16.9648,16.9648,16.9648,16.9648,400.0
2009-05-18 10:50:00,27.65,27.65,27.65,27.65,600.0,16.9526,16.9526,16.9526,16.9526,600.0
2009-05-18 10:55:00,27.66,27.68,27.65,27.68,14300.0,16.9587,16.9709,16.9526,16.9709,14300.0
2009-05-18 11:00:00,27.68,27.68,27.66,27.66,4000.0,16.9709,16.9709,16.9587,16.9587,4000.0
2009-05-18 11:05:00,27.66,27.66,27.64,27.64,3800.0,16.9587,16.9587,16.9464,16.9464,3800.0
2009-05-18 11:10:00,27.66,27.66,27.62,27.62,91100.0,16.9587,16.9587,16.9342,16.9342,91100.0
2009-05-18 11:15:00,27.62,27.69,27.62,27.67,140500.0,16.9342,16.9771,16.9342,16.9648,140500.0
2009-05-18 11:20:00,27.64,27.66,27.64,27.65,9800.0,16.9464,16.9587,16.9464,16.9526,9800.0
2009-05-18 11:25:00,27.65,27.73,27.65,27.71,31800.0,16.9526,17.0016,16.9526,16.9893,31800.0
2009-05-18 11:30:00,27.71,27.72,27.68,27.71,81000.0,16.9893,16.9955,16.9709,16.9893,81000.0
2009-05-18 11:35:00,27.72,27.75,27.72,27.73,9900.0,16.9955,17.0139,16.9955,17.0016,9900.0
2009-05-18 11:40:00,27.74,27.74,27.72,27.72,5900.0,17.0077,17.0077,16.9955,16.9955,5900.0
2009-05-18 11:45:00,27.73,27.73,27.67,27.67,3200.0,17.0016,17.0016,16.9648,16.9648,3200.0
2009-05-18 11:50:00,27.68,27.74,27.68,27.72,6200.0,16.9709,17.0077,16.9709,16.9955,6200.0
2009-05-18 11:55:00,27.74,27.74,27.7,27.71,4200.0,17.0077,17.0077,16.9832,16.9893,4200.0
2009-05-18 12:00:00,27.7,27.7,27.68,27.68,8400.0,16.9832,16.9832,16.9709,16.9709,8400.0
2009-05-18 12:05:00,27.7,27.7,27.69,27.7,1000.0,16.9832,16.9832,16.9771,16.9832,1000.0
2009-05-18 12:10:00,27.68,27.69,27.68,27.68,5800.0,16.9709,16.9771,16.9709,16.9709,5800.0
2009-05-18 12:15:00,27.7,27.7,27.68,27.68,5600.0,16.9832,16.9832,16.9709,16.9709,5600.0
2009-05-18 12:20:00,27.69,27.7,27.68,27.7,4600.0,16.9771,16.9832,16.9709,16.9832,4600.0
2009-05-18 12:25:00,27.71,27.75,27.7,27.74,4100.0,16.9893,17.0139,16.9832,17.0077,4100.0
2009-05-18 12:30:00,27.76,27.77,27.75,27.75,2100.0,17.02,17.0261,17.0139,17.0139,2100.0
2009-05-18 12:35:00,27.75,27.75,27.74,27.74,1200.0,17.0139,17.0139,17.0077,17.0077,1200.0
2009-05-18 12:40:00,27.76,27.82,27.76,27.82,2100.0,17.02,17.0568,17.02,17.0568,2100.0
2009-05-18 12:45:00,27.82,27.84,27.82,27.83,3300.0,17.0568,17.069,17.0568,17.0629,3300.0
2009-05-18 12:50:00,27.83,27.83,27.83,27.83,900.0,17.0629,17.0629,17.0629,17.0629,900.0
2009-05-18 12:55:00,27.82,27.83,27.81,27.83,1700.0,17.0568,17.0629,17.0507,17.0629,1700.0
2009-05-18 13:00:00,27.82,27.83,27.8,27.82,3800.0,17.0568,17.0629,17.0445,17.0568,3800.0
2009-05-18 13:05:00,27.8,27.8,27.79,27.79,2600.0,17.0445,17.0445,17.0384,17.0384,2600.0
2009-05-18 13:10:00,27.78,27.82,27.78,27.81,5100.0,17.0323,17.0568,17.0323,17.0507,5100.0
2009-05-18 13:15:00,27.81,27.81,27.79,27.8,3300.0,17.0507,17.0507,17.0384,17.0445,3300.0
2009-05-18 13:20:00,27.79,27.79,27.79,27.79,400.0,17.0384,17.0384,17.0384,17.0384,400.0
2009-05-18 13:25:00,27.79,27.8,27.76,27.8,4900.0,17.0384,17.0445,17.02,17.0445,4900.0
2009-05-18 13:30:00,27.79,27.81,27.78,27.79,2900.0,17.0384,17.0507,17.0323,17.0384,2900.0
2009-05-18 13:35:00,27.8,27.81,27.79,27.8,4300.0,17.0445,17.0507,17.0384,17.0445,4300.0
2009-05-18 13:40:00,27.8,27.81,27.77,27.78,6200.0,17.0445,17.0507,17.0261,17.0323,6200.0
2009-05-18 13:45:00,27.78,27.8,27.78,27.79,2700.0,17.0323,17.0445,17.0323,17.0384,2700.0
2009-05-18 13:50:00,27.78,27.8,27.78,27.78,5000.0,17.0323,17.0445,17.0323,17.0323,5000.0
2009-05-18 13:55:00,27.77,27.79,27.76,27.78,3300.0,17.0261,17.0384,17.02,17.0323,3300.0
2009-05-18 14:00:00,27.76,27.77,27.76,27.76,3200.0,17.02,17.0261,17.02,17.02,3200.0
2009-05-18 14:05:00,27.78,27.79,27.77,27.79,2100.0,17.0323,17.0384,17.0261,17.0384,2100.0
2009-05-18 14:10:00,27.79,27.81,27.76,27.76,1400.0,17.0384,17.0507,17.02,17.02,1400.0
2009-05-18 14:15:00,27.76,27.79,27.75,27.77,7400.0,17.02,17.0384,17.0139,17.0261,7400.0
2009-05-18 14:20:00,27.77,27.77,27.76,27.76,800.0,17.0261,17.0261,17.02,17.02,800.0
2009-05-18 14:25:00,27.75,27.75,27.72,27.75,3100.0,17.0139,17.0139,16.9955,17.0139,3100.0
2009-05-18 14:30:00,27.77,27.81,27.77,27.77,8500.0,17.0261,17.0507,17.0261,17.0261,8500.0
2009-05-18 14:35:00,27.77,27.8,27.77,27.8,1500.0,17.0261,17.0445,17.0261,17.0445,1500.0
2009-05-18 14:40:00,27.79,27.85,27.78,27.85,5700.0,17.0384,17.0752,17.0323,17.0752,5700.0
2009-05-18 14:45:00,27.85,27.88,27.85,27.88,7700.0,17.0752,17.0936,17.0752,17.0936,7700.0
2009-05-18 14:50:00,27.88,27.89,27.88,27.89,7000.0,17.0936,17.0997,17.0936,17.0997,7000.0
2009-05-18 14:55:00,27.87,27.89,27.86,27.86,3500.0,17.0874,17.0997,17.0813,17.0813,3500.0
2009-05-18 15:00:00,27.86,27.86,27.84,27.84,1400.0,17.0813,17.0813,17.069,17.069,1400.0
2009-05-18 15:05:00,27.85,27.88,27.85,27.87,5900.0,17.0752,17.0936,17.0752,17.0874,5900.0
2009-05-18 15:10:00,27.88,27.88,27.82,27.85,1900.0,17.0936,17.0936,17.0568,17.0752,1900.0
2009-05-18 15:15:00,27.85,27.88,27.84,27.86,5700.0,17.0752,17.0936,17.069,17.0813,5700.0
2009-05-18 15:20:00,27.86,27.87,27.86,27.87,4400.0,17.0813,17.0874,17.0813,17.0874,4400.0
2009-05-18 15:25:00,27.88,27.9,27.86,27.86,9500.0,17.0936,17.1058,17.0813,17.0813,9500.0
2009-05-18 15:30:00,27.86,27.89,27.84,27.89,7600.0,17.0813,17.0997,17.069,17.0997,7600.0
2009-05-18 15:35:00,27.89,27.9,27.87,27.9,10800.0,17.0997,17.1058,17.0874,17.1058,10800.0
2009-05-18 15:40:00,27.89,27.91,27.86,27.91,16900.0,17.0997,17.112,17.0813,17.112,16900.0
2009-05-18 15:45:00,27.9,27.93,27.89,27.93,10100.0,17.1058,17.1242,17.0997,17.1242,10100.0
2009-05-18 15:50:00,27.93,27.94,27.88,27.9,35900.0,17.1242,17.1304,17.0936,17.1058,35900.0
2009-05-18 15:55:00,27.9,27.97,27.89,27.93,36100.0,17.1058,17.1488,17.0997,17.1242,36100.0
2009-05-19 09:30:00,28.02,28.06,27.99,28.02,41600.0,17.1794,17.2039,17.161,17.1794,41600.0
2009-05-19 09:35:00,28.03,28.13,28.01,28.1,33700.0,17.1855,17.2468,17.1733,17.2285,33700.0
2009-05-19 09:40:00,28.12,28.13,28.03,28.05,41000.0,17.2407,17.2468,17.1855,17.1978,41000.0
2009-05-19 09:45:00,28.04,28.07,28.01,28.07,45800.0,17.1917,17.2101,17.1733,17.2101,45800.0
2009-05-19 09:50:00,28.05,28.05,27.97,27.97,10200.0,17.1978,17.1978,17.1488,17.1488,10200.0
2009-05-19 09:55:00,27.96,28.0,27.96,27.98,4900.0,17.1426,17.1671,17.1426,17.1549,4900.0
2009-05-19 10:00:00,27.96,28.0,27.96,27.98,9800.0,17.1426,17.1671,17.1426,17.1549,9800.0
2009-05-19 10:05:00,27.98,28.03,27.98,28.03,14400.0,17.1549,17.1855,17.1549,17.1855,14400.0
2009-05-19 10:10:00,28.02,28.06,28.02,28.06,41300.0,17.1794,17.2039,17.1794,17.2039,41300.0
2009-05-19 10:15:00,28.07,28.11,28.05,28.1,42100.0,17.2101,17.2346,17.1978,17.2285,42100.0
2009-05-19 10:20:00,28.11,28.11,28.07,28.09,39200.0,17.2346,17.2346,17.2101,17.2223,39200.0
2009-05-19 10:25:00,28.1,28.19,28.1,28.19,56200.0,17.2285,17.2836,17.2285,17.2836,56200.0
2009-05-19 10:30:00,28.18,28.22,28.17,28.17,62900.0,17.2775,17.302,17.2714,17.2714,62900.0
2009-05-19 10:35:00,28.17,28.28,28.16,28.25,128600.0,17.2714,17.3388,17.2652,17.3204,128600.0
2009-05-19 10:40:00,28.25,28.26,28.17,28.17,76300.0,17.3204,17.3266,17.2714,17.2714,76300.0
2009-05-19 10:45:00,28.17,28.18,28.16,28.17,20800.0,17.2714,17.2775,17.2652,17.2714,20800.0
2009-05-19 10:50:00,28.17,28.22,28.17,28.2,22800.0,17.2714,17.302,17.2714,17.2898,22800.0
2009-05-19 10:55:00,28.2,28.21,28.15,28.16,27000.0,17.2898,17.2959,17.2591,17.2652,27000.0
2009-05-19 11:00:00,28.16,28.18,28.14,28.17,79800.0,17.2652,17.2775,17.253,17.2714,79800.0
2009-05-19 11:05:00,28.16,28.16,28.08,28.1,26800.0,17.2652,17.2652,17.2162,17.2285,26800.0
2009-05-19 11:10:00,28.09,28.09,28.06,28.09,16500.0,17.2223,17.2223,17.2039,17.2223,16500.0
2009-05-19 11:15:00,28.08,28.11,28.07,28.1,14400.0,17.2162,17.2346,17.2101,17.2285,14400.0
2009-05-19 11:20:00,28.1,28.11,28.08,28.08,2700.0,17.2285,17.2346,17.2162,17.2162,2700.0
2009-05-19 11:25:00,28.07,28.12,28.07,28.12,42200.0,17.2101,17.2407,17.2101,17.2407,42200.0
2009-05-19 11:30:00,28.15,28.17,28.13,28.14,50600.0,17.2591,17.2714,17.2468,17.253,50600.0
2009-05-19 11:35:00,28.15,28.18,28.13,28.17,74400.0,17.2591,17.2775,17.2468,17.2714,74400.0
2009-05-19 11:40:00,28.18,28.22,28.18,28.22,23100.0,17.2775,17.302,17.2775,17.302,23100.0
2009-05-19 11:45:00,28.21,28.21,28.19,28.21,25300.0,17.2959,17.2959,17.2836,17.2959,25300.0
2009-05-19 11:50:00,28.21,28.21,28.14,28.15,30300.0,17.2959,17.2959,17.253,17.2591,30300.0
2009-05-19 11:55:00,28.16,28.23,28.16,28.18,21200.0,17.2652,17.3082,17.2652,17.2775,21200.0
2009-05-19 12:00:00,28.18,28.2,28.18,28.19,11000.0,17.2775,17.2898,17.2775,17.2836,11000.0
2009-05-19 12:05:00,28.17,28.2,28.17,28.2,3700.0,17.2714,17.2898,17.2714,17.2898,3700.0
2009-05-19 12:10:00,28.19,28.2,28.17,28.17,9000.0,17.2836,17.2898,17.2714,17.2714,9000.0
2009-05-19 12:15:00,28.18,28.23,28.18,28.21,42000.0,17.2775,17.3082,17.2775,17.2959,42000.0
2009-05-19 12:20:00,28.21,28.21,28.19,28.2,34900.0,17.2959,17.2959,17.2836,17.2898,34900.0
2009-05-19 12:25:00,28.2,28.24,28.2,28.23,15000.0,17.2898,17.3143,17.2898,17.3082,15000.0
2009-05-19 12:30:00,28.22,28.22,28.17,28.17,38500.0,17.302,17.302,17.2714,17.2714,38500.0
2009-05-19 12:35:00,28.17,28.17,28.13,28.13,2900.0,17.2714,17.2714,17.2468,17.2468,2900.0
2009-05-19 12:40:00,28.14,28.15,28.14,28.15,900.0,17.253,17.2591,17.253,17.2591,900.0
2009-05-19 12:45:00,28.15,28.16,28.15,28.16,1900.0,17.2591,17.2652,17.2591,17.2652,1900.0
2009-05-19 12:50:00,28.14,28.15,28.13,28.14,9000.0,17.253,17.2591,17.2468,17.253,9000.0
2009-05-19 12:55:00,28.14,28.15,28.12,28.12,2100.0,17.253,17.2591,17.2407,17.2407,2100.0
2009-05-19 13:00:00,28.13,28.16,28.12,28.15,6200.0,17.2468,17.2652,17.2407,17.2591,6200.0
2009-05-19 13:05:00,28.15,28.18,28.14,28.17,21700.0,17.2591,17.2775,17.253,17.2714,21700.0
2009-05-19 13:10:00,28.17,28.17,28.16,28.17,16000.0,17.2714,17.2714,17.2652,17.2714,16000.0
2009-05-19 13:15:00,28.19,28.2,28.17,28.19,64700.0,17.2836,17.2898,17.2714,17.2836,64700.0
2009-05-19 13:20:00,28.21,28.26,28.19,28.23,83400.0,17.2959,17.3266,17.2836,17.3082,83400.0
2009-05-19 13:25:00,28.22,28.24,28.2,28.23,13500.0,17.302,17.3143,17.2898,17.3082,13500.0
2009-05-19 13:30:00,28.23,28.26,28.19,28.2,71400.0,17.3082,17.3266,17.2836,17.2898,71400.0
2009-05-19 13:35:00,28.2,28.25,28.19,28.25,19800.0,17.2898,17.3204,17.2836,17.3204,19800.0
2009-05-19 13:40:00,28.26,28.26,28.22,28.23,48000.0,17.3266,17.3266,17.302,17.3082,48000.0
2009-05-19 13:45:00,28.23,28.25,28.23,28.23,3400.0,17.3082,17.3204,17.3082,17.3082,3400.0
2009-05-19 13:50:00,28.22,28.23,28.19,28.19,66700.0,17.302,17.3082,17.2836,17.2836,66700.0
2009-05-19 13:55:00,28.19,28.2,28.17,28.19,16800.0,17.2836,17.2898,17.2714,17.2836,16800.0
2009-05-19 14:00:00,28.19,28.2,28.13,28.14,3700.0,17.2836,17.2898,17.2468,17.253,3700.0
2009-05-19 14:05:00,28.13,28.17,28.13,28.16,4000.0,17.2468,17.2714,17.2468,17.2652,4000.0
2009-05-19 14:10:00,28.16,28.17,28.14,28.15,1300.0,17.2652,17.2714,17.253,17.2591,1300.0
2009-05-19 14:15:00,28.13,28.17,28.13,28.17,4200.0,17.2468,17.2714,17.2468,17.2714,4200.0
2009-05-19 14:20:00,28.17,28.22,28.17,28.2,35200.0,17.2714,17.302,17.2714,17.2898,35200.0
2009-05-19 14:25:00,28.19,28.21,28.18,28.2,23000.0,17.2836,17.2959,17.2775,17.2898,23000.0
2009-05-19 14:30:00,28.21,28.23,28.19,28.22,39000.0,17.2959,17.3082,17.2836,17.302,39000.0
2009-05-19 14:35:00,28.22,28.23,28.19,28.21,60000.0,17.302,17.3082,17.2836,17.2959,60000.0
2009-05-19 14:40:00,28.21,28.24,28.2,28.22,19300.0,17.2959,17.3143,17.2898,17.302,19300.0
2009-05-19 14:45:00,28.23,28.26,28.22,28.25,15600.0,17.3082,17.3266,17.302,17.3204,15600.0
2009-05-19 14:50:00,28.25,28.27,28.23,28.26,27600.0,17.3204,17.3327,17.3082,17.3266,27600.0
2009-05-19 14:55:00,28.26,28.27,28.21,28.23,7800.0,17.3266,17.3327,17.2959,17.3082,7800.0
2009-05-19 15:00:00,28.22,28.26,28.22,28.25,45900.0,17.302,17.3266,17.302,17.3204,45900.0
2009-05-19 15:05:00,28.26,28.26,28.22,28.23,71800.0,17.3266,17.3266,17.302,17.3082,71800.0
2009-05-19 15:10:00,28.23,28.23,28.19,28.19,43400.0,17.3082,17.3082,17.2836,17.2836,43400.0
2009-05-19 15:15:00,28.19,28.21,28.19,28.21,12100.0,17.2836,17.2959,17.2836,17.2959,12100.0
2009-05-19 15:20:00,28.21,28.24,28.19,28.23,26300.0,17.2959,17.3143,17.2836,17.3082,26300.0
2009-05-19 15:25:00,28.24,28.24,28.2,28.21,22200.0,17.3143,17.3143,17.2898,17.2959,22200.0
2009-05-19 15:30:00,28.21,28.21,28.12,28.12,54300.0,17.2959,17.2959,17.2407,17.2407,54300.0
2009-05-19 15:35:00,28.12,28.2,28.12,28.17,22500.0,17.2407,17.2898,17.2407,17.2714,22500.0
2009-05-19 15:40:00,28.16,28.17,28.12,28.12,39000.0,17.2652,17.2714,17.2407,17.2407,39000.0
2009-05-19 15:45:00,28.11,28.14,28.1,28.11,93100.0,17.2346,17.253,17.2285,17.2346,93100.0
2009-05-19 15:50:00,28.11,28.15,28.07,28.07,54200.0,17.2346,17.2591,17.2101,17.2101,54200.0
2009-05-19 15:55:00,28.07,28.09,28.03,28.09,139300.0,17.2101,17.2223,17.1855,17.2223,139300.0
2009-05-20 09:30:00,28.35,28.43,28.35,28.43,13600.0,17.3817,17.4308,17.3817,17.4308,13600.0
2009-05-20 09:35:00,28.39,28.41,28.36,28.38,5200.0,17.4063,17.4185,17.3879,17.4001,5200.0
2009-05-20 09:40:00,28.38,28.44,28.37,28.43,7900.0,17.4001,17.4369,17.394,17.4308,7900.0
2009-05-20 09:45:00,28.43,28.52,28.43,28.5,2900.0,17.4308,17.486,17.4308,17.4737,2900.0
2009-05-20 09:50:00,28.52,28.56,28.5,28.53,4500.0,17.486,17.5105,17.4737,17.4921,4500.0
2009-05-20 09:55:00,28.54,28.56,28.52,28.56,25200.0,17.4982,17.5105,17.486,17.5105,25200.0
2009-05-20 10:00:00,28.56,28.61,28.56,28.6,5300.0,17.5105,17.5411,17.5105,17.535,5300.0
2009-05-20 10:05:00,28.61,28.61,28.56,28.57,13300.0,17.5411,17.5411,17.5105,17.5166,13300.0
2009-05-20 10:10:00,28.56,28.56,28.53,28.53,6400.0,17.5105,17.5105,17.4921,17.4921,6400.0
2009-05-20 10:15:00,28.56,28.6,28.54,28.6,3700.0,17.5105,17.535,17.4982,17.535,3700.0
2009-05-20 10:20:00,28.64,28.72,28.64,28.71,23300.0,17.5595,17.6086,17.5595,17.6025,23300.0
2009-05-20 10:25:00,28.71,28.72,28.64,28.64,9200.0,17.6025,17.6086,17.5595,17.5595,9200.0
2009-05-20 10:30:00,28.65,28.67,28.63,28.65,5900.0,17.5657,17.5779,17.5534,17.5657,5900.0
2009-05-20 10:35:00,28.64,28.66,28.64,28.64,5800.0,17.5595,17.5718,17.5595,17.5595,5800.0
2009-05-20 10:40:00,28.61,28.63,28.6,28.62,4000.0,17.5411,17.5534,17.535,17.5473,4000.0
2009-05-20 10:45:00,28.62,28.62,28.57,28.6,4900.0,17.5473,17.5473,17.5166,17.535,4900.0
2009-05-20 10:50:00,28.63,28.63,28.61,28.61,1800.0,17.5534,17.5534,17.5411,17.5411,1800.0
2009-05-20 10:55:00,28.6,28.6,28.57,28.58,9600.0,17.535,17.535,17.5166,17.5227,9600.0
2009-05-20 11:00:00,28.56,28.59,28.56,28.57,8300.0,17.5105,17.5289,17.5105,17.5166,8300.0
2009-05-20 11:05:00,28.57,28.6,28.53,28.53,12800.0,17.5166,17.535,17.4921,17.4921,12800.0
2009-05-20 11:10:00,28.52,28.53,28.51,28.53,3600.0,17.486,17.4921,17.4798,17.4921,3600.0
2009-05-20 11:15:00,28.56,28.56,28.52,28.54,4300.0,17.5105,17.5105,17.486,17.4982,4300.0
2009-05-20 11:20:00,28.54,28.55,28.51,28.52,5300.0,17.4982,17.5044,17.4798,17.486,5300.0
2009-05-20 11:25:00,28.53,28.56,28.52,28.56,10300.0,17.4921,17.5105,17.486,17.5105,10300.0
2009-05-20 11:30:00,28.6,28.63,28.6,28.63,11500.0,17.535,17.5534,17.535,17.5534,11500.0
2009-05-20 11:35:00,28.65,28.65,28.61,28.63,8200.0,17.5657,17.5657,17.5411,17.5534,8200.0
2009-05-20 11:40:00,28.63,28.64,28.61,28.64,3500.0,17.5534,17.5595,17.5411,17.5595,3500.0
2009-05-20 11:45:00,28.64,28.64,28.6,28.6,4600.0,17.5595,17.5595,17.535,17.535,4600.0
2009-05-20 11:50:00,28.59,28.61,28.51,28.52,13600.0,17.5289,17.5411,17.4798,17.486,13600.0
2009-05-20 11:55:00,28.51,28.52,28.43,28.43,44100.0,17.4798,17.486,17.4308,17.4308,44100.0
2009-05-20 12:00:00,28.43,28.47,28.43,28.47,12800.0,17.4308,17.4553,17.4308,17.4553,12800.0
2009-05-20 12:05:00,28.47,28.49,28.45,28.45,4800.0,17.4553,17.4676,17.443,17.443,4800.0
2009-05-20 12:10:00,28.45,28.48,28.43,28.46,13300.0,17.443,17.4614,17.4308,17.4492,13300.0
2009-05-20 12:15:00,28.46,28.46,28.44,28.46,4700.0,17.4492,17.4492,17.4369,17.4492,4700.0
2009-05-20 12:20:00,28.47,28.47,28.46,28.46,2800.0,17.4553,17.4553,17.4492,17.4492,2800.0
2009-05-20 12:25:00,28.46,28.48,28.45,28.48,13200.0,17.4492,17.4614,17.443,17.4614,13200.0
2009-05-20 12:30:00,28.48,28.48,28.43,28.43,5200.0,17.4614,17.4614,17.4308,17.4308,5200.0
2009-05-20 12:35:00,28.42,28.42,28.4,28.41,2100.0,17.4247,17.4247,17.4124,17.4185,2100.0
2009-05-20 12:40:00,28.42,28.44,28.42,28.44,1500.0,17.4247,17.4369,17.4247,17.4369,1500.0
2009-05-20 12:45:00,28.45,28.46,28.43,28.46,1500.0,17.443,17.4492,17.4308,17.4492,1500.0
2009-05-20 12:50:00,28.44,28.44,28.41,28.43,3000.0,17.4369,17.4369,17.4185,17.4308,3000.0
2009-05-20 12:55:00,28.44,28.45,28.4,28.4,12300.0,17.4369,17.443,17.4124,17.4124,12300.0
2009-05-20 13:00:00,28.41,28.43,28.38,28.41,17400.0,17.4185,17.4308,17.4001,17.4185,17400.0
2009-05-20 13:05:00,28.4,28.44,28.39,28.43,3100.0,17.4124,17.4369,17.4063,17.4308,3100.0
2009-05-20 13:10:00,28.43,28.45,28.43,28.45,2900.0,17.4308,17.443,17.4308,17.443,2900.0
2009-05-20 13:15:00,28.45,28.46,28.45,28.46,600.0,17.443,17.4492,17.443,17.4492,600.0
2009-05-20 13:20:00,28.44,28.47,28.42,28.47,4500.0,17.4369,17.4553,17.4247,17.4553,4500.0
2009-05-20 13:25:00,28.46,28.5,28.45,28.5,4400.0,17.4492,17.4737,17.443,17.4737,4400.0
2009-05-20 13:30:00,28.5,28.5,28.48,28.5,10000.0,17.4737,17.4737,17.4614,17.4737,10000.0
2009-05-20 13:35:00,28.49,28.55,28.49,28.54,8800.0,17.4676,17.5044,17.4676,17.4982,8800.0
2009-05-20 13:40:00,28.54,28.59,28.54,28.56,6100.0,17.4982,17.5289,17.4982,17.5105,6100.0
2009-05-20 13:45:00,28.57,28.58,28.56,28.57,2700.0,17.5166,17.5227,17.5105,17.5166,2700.0
2009-05-20 13:50:00,28.57,28.57,28.54,28.56,7600.0,17.5166,17.5166,17.4982,17.5105,7600.0
2009-05-20 13:55:00,28.55,28.55,28.54,28.55,2900.0,17.5044,17.5044,17.4982,17.5044,2900.0
2009-05-20 14:00:00,28.56,28.56,28.47,28.5,12100.0,17.5105,17.5105,17.4553,17.4737,12100.0
2009-05-20 14:05:00,28.49,28.57,28.49,28.53,5800.0,17.4676,17.5166,17.4676,17.4921,5800.0
2009-05-20 14:10:00,28.54,28.56,28.49,28.51,5400.0,17.4982,17.5105,17.4676,17.4798,5400.0
2009-05-20 14:15:00,28.5,28.57,28.5,28.57,6800.0,17.4737,17.5166,17.4737,17.5166,6800.0
2009-05-20 14:20:00,28.6,28.63,28.58,28.62,10700.0,17.535,17.5534,17.5227,17.5473,10700.0
2009-05-20 14:25:00,28.62,28.63,28.59,28.6,3900.0,17.5473,17.5534,17.5289,17.535,3900.0
2009-05-20 14:30:00,28.59,28.59,28.5,28.53,6200.0,17.5289,17.5289,17.4737,17.4921,6200.0
2009-05-20 14:35:00,28.52,28.56,28.51,28.54,4600.0,17.486,17.5105,17.4798,17.4982,4600.0
2009-05-20 14:40:00,28.57,28.61,28.55,28.6,9400.0,17.5166,17.5411,17.5044,17.535,9400.0
2009-05-20 14:45:00,28.6,28.63,28.6,28.62,6000.0,17.535,17.5534,17.535,17.5473,6000.0
2009-05-20 14:50:00,28.61,28.61,28.57,28.6,4000.0,17.5411,17.5411,17.5166,17.535,4000.0
2009-05-20 14:55:00,28.63,28.63,28.57,28.59,8700.0,17.5534,17.5534,17.5166,17.5289,8700.0
2009-05-20 15:00:00,28.58,28.58,28.52,28.52,5100.0,17.5227,17.5227,17.486,17.486,5100.0
2009-05-20 15:05:00,28.52,28.56,28.5,28.51,6200.0,17.486,17.5105,17.4737,17.4798,6200.0
2009-05-20 15:10:00,28.48,28.5,28.44,28.44,9200.0,17.4614,17.4737,17.4369,17.4369,9200.0
2009-05-20 15:15:00,28.43,28.45,28.4,28.45,5900.0,17.4308,17.443,17.4124,17.443,5900.0
2009-05-20 15:20:00,28.43,28.43,28.36,28.38,7800.0,17.4308,17.4308,17.3879,17.4001,7800.0
2009-05-20 15:25:00,28.37,28.41,28.36,28.37,7300.0,17.394,17.4185,17.3879,17.394,7300.0
2009-05-20 15:30:00,28.35,28.37,28.33,28.37,5000.0,17.3817,17.394,17.3695,17.394,5000.0
2009-05-20 15:35:00,28.37,28.4,28.33,28.36,10300.0,17.394,17.4124,17.3695,17.3879,10300.0
2009-05-20 15:40:00,28.37,28.37,28.26,28.28,8900.0,17.394,17.394,17.3266,17.3388,8900.0
2009-05-20 15:45:00,28.27,28.29,28.25,28.26,4700.0,17.3327,17.3449,17.3204,17.3266,4700.0
2009-05-20 15:50:00,28.26,28.28,28.23,28.26,20200.0,17.3266,17.3388,17.3082,17.3266,20200.0
2009-05-20 15:55:00,28.26,28.3,28.26,28.29,19300.0,17.3266,17.3511,17.3266,17.3449,19300.0
2009-05-21 09:30:00,27.94,27.96,27.84,27.85,13200.0,17.1304,17.1426,17.069,17.0752,13200.0
2009-05-21 09:35:00,27.87,27.89,27.83,27.87,6500.0,17.0874,17.0997,17.0629,17.0874,6500.0
2009-05-21 09:40:00,27.86,27.96,27.86,27.96,7800.0,17.0813,17.1426,17.0813,17.1426,7800.0
2009-05-21 09:45:00,27.95,28.0,27.95,27.99,5700.0,17.1365,17.1671,17.1365,17.161,5700.0
2009-05-21 09:50:00,28.01,28.01,27.96,27.97,7500.0,17.1733,17.1733,17.1426,17.1488,7500.0
2009-05-21 09:55:00,27.97,27.99,27.9,27.9,4200.0,17.1488,17.161,17.1058,17.1058,4200.0
2009-05-21 10:00:00,27.92,28.04,27.9,27.96,25900.0,17.1181,17.1917,17.1058,17.1426,25900.0
2009-05-21 10:05:00,27.97,28.07,27.97,28.07,8900.0,17.1488,17.2101,17.1488,17.2101,8900.0
2009-05-21 10:10:00,28.04,28.06,27.99,28.0,10400.0,17.1917,17.2039,17.161,17.1671,10400.0
2009-05-21 10:15:00,28.0,28.0,27.92,27.92,4500.0,17.1671,17.1671,17.1181,17.1181,4500.0
2009-05-21 10:20:00,27.91,27.94,27.86,27.89,3300.0,17.112,17.1304,17.0813,17.0997,3300.0
2009-05-21 10:25:00,27.89,27.89,27.85,27.85,900.0,17.0997,17.0997,17.0752,17.0752,900.0
2009-05-21 10:30:00,27.84,27.86,27.84,27.84,1900.0,17.069,17.0813,17.069,17.069,1900.0
2009-05-21 10:35:00,27.84,27.88,27.83,27.88,3000.0,17.069,17.0936,17.0629,17.0936,3000.0
2009-05-21 10:40:00,27.9,27.93,27.88,27.9,4300.0,17.1058,17.1242,17.0936,17.1058,4300.0
2009-05-21 10:45:00,27.89,27.91,27.87,27.9,1400.0,17.0997,17.112,17.0874,17.1058,1400.0
2009-05-21 10:50:00,27.88,27.89,27.86,27.88,2700.0,17.0936,17.0997,17.0813,17.0936,2700.0
2009-05-21 10:55:00,27.86,27.86,27.81,27.81,4100.0,17.0813,17.0813,17.0507,17.0507,4100.0
2009-05-21 11:00:00,27.81,27.81,27.78,27.79,2300.0,17.0507,17.0507,17.0323,17.0384,2300.0
2009-05-21 11:05:00,27.8,27.81,27.78,27.79,4600.0,17.0445,17.0507,17.0323,17.0384,4600.0
2009-05-21 11:10:00,27.79,27.84,27.79,27.84,2000.0,17.0384,17.069,17.0384,17.069,2000.0
2009-05-21 11:15:00,27.86,27.86,27.84,27.86,2200.0,17.0813,17.0813,17.069,17.0813,2200.0
2009-05-21 11:20:00,27.85,27.87,27.85,27.87,2700.0,17.0752,17.0874,17.0752,17.0874,2700.0
2009-05-21 11:25:00,27.87,27.88,27.86,27.86,18100.0,17.0874,17.0936,17.0813,17.0813,18100.0
2009-05-21 11:30:00,27.86,27.86,27.83,27.85,3000.0,17.0813,17.0813,17.0629,17.0752,3000.0
2009-05-21 11:35:00,27.88,27.9,27.86,27.86,1900.0,17.0936,17.1058,17.0813,17.0813,1900.0
2009-05-21 11:40:00,27.86,27.86,27.86,27.86,1800.0,17.0813,17.0813,17.0813,17.0813,1800.0
2009-05-21 11:45:00,27.87,27.88,27.85,27.87,2600.0,17.0874,17.0936,17.0752,17.0874,2600.0
2009-05-21 11:50:00,27.87,27.91,27.87,27.91,3700.0,17.0874,17.112,17.0874,17.112,3700.0
2009-05-21 11:55:00,27.93,27.96,27.92,27.95,1100.0,17.1242,17.1426,17.1181,17.1365,1100.0
2009-05-21 12:00:00,27.97,28.0,27.97,27.99,14500.0,17.1488,17.1671,17.1488,17.161,14500.0
2009-05-21 12:05:00,27.99,27.99,27.96,27.97,13500.0,17.161,17.161,17.1426,17.1488,13500.0
2009-05-21 12:10:00,27.98,28.0,27.95,27.95,23800.0,17.1549,17.1671,17.1365,17.1365,23800.0
2009-05-21 12:15:00,27.95,27.95,27.92,27.94,20300.0,17.1365,17.1365,17.1181,17.1304,20300.0
2009-05-21 12:20:00,27.93,27.93,27.9,27.93,11500.0,17.1242,17.1242,17.1058,17.1242,11500.0
2009-05-21 12:25:00,27.93,27.93,27.9,27.91,2600.0,17.1242,17.1242,17.1058,17.112,2600.0
2009-05-21 12:30:00,27.91,27.94,27.9,27.93,9800.0,17.112,17.1304,17.1058,17.1242,9800.0
2009-05-21 12:35:00,27.95,27.99,27.95,27.98,23700.0,17.1365,17.161,17.1365,17.1549,23700.0
2009-05-21 12:40:00,27.99,28.0,27.97,28.0,44500.0,17.161,17.1671,17.1488,17.1671,44500.0
2009-05-21 12:45:00,27.99,28.04,27.98,28.04,65100.0,17.161,17.1917,17.1549,17.1917,65100.0
2009-05-21 12:50:00,28.06,28.07,28.01,28.02,26700.0,17.2039,17.2101,17.1733,17.1794,26700.0
2009-05-21 12:55:00,28.05,28.09,28.03,28.08,30500.0,17.1978,17.2223,17.1855,17.2162,30500.0
2009-05-21 13:00:00,28.08,28.12,28.06,28.06,22700.0,17.2162,17.2407,17.2039,17.2039,22700.0
2009-05-21 13:05:00,28.06,28.08,28.02,28.02,2900.0,17.2039,17.2162,17.1794,17.1794,2900.0
2009-05-21 13:10:00,28.03,28.05,28.03,28.04,3800.0,17.1855,17.1978,17.1855,17.1917,3800.0
2009-05-21 13:15:00,28.04,28.05,27.99,27.99,11600.0,17.1917,17.1978,17.161,17.161,11600.0
2009-05-21 13:20:00,28.0,28.01,27.97,27.97,5500.0,17.1671,17.1733,17.1488,17.1488,5500.0
2009-05-21 13:25:00,27.98,27.98,27.94,27.97,3500.0,17.1549,17.1549,17.1304,17.1488,3500.0
2009-05-21 13:30:00,27.96,27.96,27.92,27.94,11300.0,17.1426,17.1426,17.1181,17.1304,11300.0
2009-05-21 13:35:00,27.95,27.96,27.91,27.93,14300.0,17.1365,17.1426,17.112,17.1242,14300.0
2009-05-21 13:40:00,27.94,27.97,27.94,27.96,7500.0,17.1304,17.1488,17.1304,17.1426,7500.0
2009-05-21 13:45:00,27.96,28.02,27.96,28.01,14100.0,17.1426,17.1794,17.1426,17.1733,14100.0
2009-05-21 13:50:00,28.01,28.01,27.97,27.97,6200.0,17.1733,17.1733,17.1488,17.1488,6200.0
2009-05-21 13:55:00,27.97,28.01,27.97,28.0,9500.0,17.1488,17.1733,17.1488,17.1671,9500.0
2009-05-21 14:00:00,28.0,28.05,28.0,28.0,11500.0,17.1671,17.1978,17.1671,17.1671,11500.0
2009-05-21 14:05:00,28.01,28.03,27.97,27.98,10800.0,17.1733,17.1855,17.1488,17.1549,10800.0
2009-05-21 14:10:00,28.0,28.01,27.93,27.95,7700.0,17.1671,17.1733,17.1242,17.1365,7700.0
2009-05-21 14:15:00,27.94,27.96,27.94,27.94,13300.0,17.1304,17.1426,17.1304,17.1304,13300.0
2009-05-21 14:20:00,27.95,27.95,27.89,27.91,26300.0,17.1365,17.1365,17.0997,17.112,26300.0
2009-05-21 14:25:00,27.91,27.94,27.9,27.92,5800.0,17.112,17.1304,17.1058,17.1181,5800.0
2009-05-21 14:30:00,27.92,27.94,27.88,27.94,7800.0,17.1181,17.1304,17.0936,17.1304,7800.0
2009-05-21 14:35:00,27.95,27.96,27.89,27.89,8200.0,17.1365,17.1426,17.0997,17.0997,8200.0
2009-05-21 14:40:00,27.9,27.9,27.85,27.85,4500.0,17.1058,17.1058,17.0752,17.0752,4500.0
2009-05-21 14:45:00,27.85,27.85,27.82,27.84,7000.0,17.0752,17.0752,17.0568,17.069,7000.0
2009-05-21 14:50:00,27.85,27.85,27.81,27.83,18800.0,17.0752,17.0752,17.0507,17.0629,18800.0
2009-05-21 14:55:00,27.83,27.86,27.8,27.86,15100.0,17.0629,17.0813,17.0445,17.0813,15100.0
2009-05-21 15:00:00,27.85,27.89,27.85,27.85,15600.0,17.0752,17.0997,17.0752,17.0752,15600.0
2009-05-21 15:05:00,27.85,27.85,27.79,27.79,11500.0,17.0752,17.0752,17.0384,17.0384,11500.0
2009-05-21 15:10:00,27.79,27.83,27.79,27.83,10400.0,17.0384,17.0629,17.0384,17.0629,10400.0
2009-05-21 15:15:00,27.84,27.87,27.82,27.87,6100.0,17.069,17.0874,17.0568,17.0874,6100.0
2009-05-21 15:20:00,27.87,27.87,27.84,27.86,9200.0,17.0874,17.0874,17.069,17.0813,9200.0
2009-05-21 15:25:00,27.86,27.87,27.83,27.87,8600.0,17.0813,17.0874,17.0629,17.0874,8600.0
2009-05-21 15:30:00,27.88,27.96,27.88,27.92,17500.0,17.0936,17.1426,17.0936,17.1181,17500.0
2009-05-21 15:35:00,27.92,27.96,27.91,27.93,10500.0,17.1181,17.1426,17.112,17.1242,10500.0
2009-05-21 15:40:00,27.92,27.94,27.87,27.94,10100.0,17.1181,17.1304,17.0874,17.1304,10100.0
2009-05-21 15:45:00,27.95,27.98,27.93,27.94,31200.0,17.1365,17.1549,17.1242,17.1304,31200.0
2009-05-21 15:50:00,27.94,28.01,27.91,27.98,40000.0,17.1304,17.1733,17.112,17.1549,40000.0
2009-05-21 15:55:00,27.98,28.05,27.98,28.02,92100.0,17.1549,17.1978,17.1549,17.1794,92100.0
2009-05-22 09:30:00,28.26,28.35,28.26,28.33,19500.0,17.3266,17.3817,17.3266,17.3695,19500.0
2009-05-22 09:35:00,28.31,28.31,28.24,28.24,15900.0,17.3572,17.3572,17.3143,17.3143,15900.0
2009-05-22 09:40:00,28.23,28.24,28.11,28.14,6200.0,17.3082,17.3143,17.2346,17.253,6200.0
2009-05-22 09:45:00,28.14,28.15,28.11,28.13,14900.0,17.253,17.2591,17.2346,17.2468,14900.0
2009-05-22 09:50:00,28.14,28.15,28.09,28.13,7900.0,17.253,17.2591,17.2223,17.2468,7900.0
2009-05-22 09:55:00,28.14,28.19,28.14,28.16,2800.0,17.253,17.2836,17.253,17.2652,2800.0
2009-05-22 10:00:00,28.16,28.2,28.14,28.18,6000.0,17.2652,17.2898,17.253,17.2775,6000.0
2009-05-22 10:05:00,28.2,28.23,28.19,28.2,2800.0,17.2898,17.3082,17.2836,17.2898,2800.0
2009-05-22 10:10:00,28.19,28.2,28.15,28.18,3000.0,17.2836,17.2898,17.2591,17.2775,3000.0
2009-05-22 10:15:00,28.14,28.25,28.14,28.24,4300.0,17.253,17.3204,17.253,17.3143,4300.0
2009-05-22 10:20:00,28.24,28.28,28.24,28.24,11100.0,17.3143,17.3388,17.3143,17.3143,11100.0
2009-05-22 10:25:00,28.23,28.27,28.23,28.23,12600.0,17.3082,17.3327,17.3082,17.3082,12600.0
2009-05-22 10:30:00,28.21,28.21,28.15,28.16,3700.0,17.2959,17.2959,17.2591,17.2652,3700.0
2009-05-22 10:35:00,28.17,28.2,28.17,28.19,3000.0,17.2714,17.2898,17.2714,17.2836,3000.0
2009-05-22 10:40:00,28.17,28.24,28.17,28.24,8200.0,17.2714,17.3143,17.2714,17.3143,8200.0
2009-05-22 10:45:00,28.26,28.27,28.25,28.26,3000.0,17.3266,17.3327,17.3204,17.3266,3000.0
2009-05-22 10:50:00,28.28,28.3,28.28,28.28,4900.0,17.3388,17.3511,17.3388,17.3388,4900.0
2009-05-22 10:55:00,28.28,28.28,28.27,28.28,7000.0,17.3388,17.3388,17.3327,17.3388,7000.0
2009-05-22 11:00:00,28.29,28.29,28.26,28.27,8300.0,17.3449,17.3449,17.3266,17.3327,8300.0
2009-05-22 11:05:00,28.27,28.35,28.27,28.35,2900.0,17.3327,17.3817,17.3327,17.3817,2900.0
2009-05-22 11:10:00,28.34,28.36,28.34,28.36,1400.0,17.3756,17.3879,17.3756,17.3879,1400.0
2009-05-22 11:15:00,28.38,28.39,28.36,28.38,8000.0,17.4001,17.4063,17.3879,17.4001,8000.0
2009-05-22 11:20:00,28.39,28.39,28.36,28.36,8100.0,17.4063,17.4063,17.3879,17.3879,8100.0
2009-05-22 11:25:00,28.34,28.35,28.33,28.34,10900.0,17.3756,17.3817,17.3695,17.3756,10900.0
2009-05-22 11:30:00,28.36,28.38,28.36,28.37,14700.0,17.3879,17.4001,17.3879,17.394,14700.0
2009-05-22 11:35:00,28.36,28.36,28.31,28.31,2900.0,17.3879,17.3879,17.3572,17.3572,2900.0
2009-05-22 11:40:00,28.31,28.32,28.3,28.32,2100.0,17.3572,17.3633,17.3511,17.3633,2100.0
2009-05-22 11:45:00,28.32,28.34,28.32,28.34,8700.0,17.3633,17.3756,17.3633,17.3756,8700.0
2009-05-22 11:50:00,28.33,28.33,28.31,28.31,2300.0,17.3695,17.3695,17.3572,17.3572,2300.0
2009-05-22 11:55:00,28.27,28.29,28.26,28.29,3100.0,17.3327,17.3449,17.3266,17.3449,3100.0
2009-05-22 12:00:00,28.3,28.31,28.29,28.31,6200.0,17.3511,17.3572,17.3449,17.3572,6200.0
2009-05-22 12:05:00,28.3,28.34,28.3,28.34,7400.0,17.3511,17.3756,17.3511,17.3756,7400.0
2009-05-22 12:10:00,28.34,28.36,28.33,28.35,8500.0,17.3756,17.3879,17.3695,17.3817,8500.0
2009-05-22 12:15:00,28.33,28.33,28.3,28.31,5800.0,17.3695,17.3695,17.3511,17.3572,5800.0
2009-05-22 12:20:00,28.32,28.32,28.3,28.3,5900.0,17.3633,17.3633,17.3511,17.3511,5900.0
2009-05-22 12:25:00,28.3,28.32,28.28,28.29,6500.0,17.3511,17.3633,17.3388,17.3449,6500.0
2009-05-22 12:30:00,28.29,28.29,28.27,28.27,3200.0,17.3449,17.3449,17.3327,17.3327,3200.0
2009-05-22 12:35:00,28.27,28.3,28.27,28.3,2500.0,17.3327,17.3511,17.3327,17.3511,2500.0
2009-05-22 12:40:00,28.32,28.32,28.3,28.3,3500.0,17.3633,17.3633,17.3511,17.3511,3500.0
2009-05-22 12:45:00,28.29,28.29,28.29,28.29,100.0,17.3449,17.3449,17.3449,17.3449,100.0
2009-05-22 12:50:00,28.29,28.3,28.28,28.3,6500.0,17.3449,17.3511,17.3388,17.3511,6500.0
2009-05-22 12:55:00,28.29,28.33,28.28,28.33,700.0,17.3449,17.3695,17.3388,17.3695,700.0
2009-05-22 13:00:00,28.33,28.36,28.33,28.35,3900.0,17.3695,17.3879,17.3695,17.3817,3900.0
2009-05-22 13:05:00,28.35,28.35,28.34,28.34,1500.0,17.3817,17.3817,17.3756,17.3756,1500.0
2009-05-22 13:10:00,28.34,28.35,28.31,28.34,2000.0,17.3756,17.3817,17.3572,17.3756,2000.0
2009-05-22 13:15:00,28.34,28.35,28.34,28.35,2400.0,17.3756,17.3817,17.3756,17.3817,2400.0
2009-05-22 13:20:00,28.37,28.37,28.37,28.37,100.0,17.394,17.394,17.394,17.394,100.0
2009-05-22 13:25:00,28.36,28.36,28.34,28.34,5600.0,17.3879,17.3879,17.3756,17.3756,5600.0
2009-05-22 13:30:00,28.32,28.32,28.26,28.27,1300.0,17.3633,17.3633,17.3266,17.3327,1300.0
2009-05-22 13:35:00,28.28,28.29,28.27,28.27,3700.0,17.3388,17.3449,17.3327,17.3327,3700.0
2009-05-22 13:40:00,28.28,28.29,28.28,28.29,1700.0,17.3388,17.3449,17.3388,17.3449,1700.0
2009-05-22 13:45:00,28.32,28.32,28.32,28.32,3800.0,17.3633,17.3633,17.3633,17.3633,3800.0
2009-05-22 13:50:00,28.32,28.33,28.3,28.3,8600.0,17.3633,17.3695,17.3511,17.3511,8600.0
2009-05-22 13:55:00,28.28,28.3,28.26,28.3,1800.0,17.3388,17.3511,17.3266,17.3511,1800.0
2009-05-22 14:00:00,28.33,28.33,28.31,28.31,800.0,17.3695,17.3695,17.3572,17.3572,800.0
2009-05-22 14:05:00,28.27,28.29,28.27,28.29,1200.0,17.3327,17.3449,17.3327,17.3449,1200.0
2009-05-22 14:10:00,28.28,28.29,28.24,28.25,3400.0,17.3388,17.3449,17.3143,17.3204,3400.0
2009-05-22 14:15:00,28.24,28.26,28.24,28.25,2000.0,17.3143,17.3266,17.3143,17.3204,2000.0
2009-05-22 14:20:00,28.27,28.27,28.26,28.27,6100.0,17.3327,17.3327,17.3266,17.3327,6100.0
2009-05-22 14:25:00,28.29,28.3,28.28,28.29,6400.0,17.3449,17.3511,17.3388,17.3449,6400.0
2009-05-22 14:30:00,28.28,28.3,28.28,28.3,3200.0,17.3388,17.3511,17.3388,17.3511,3200.0
2009-05-22 14:35:00,28.3,28.3,28.29,28.29,4200.0,17.3511,17.3511,17.3449,17.3449,4200.0
2009-05-22 14:40:00,28.3,28.34,28.3,28.34,10100.0,17.3511,17.3756,17.3511,17.3756,10100.0
2009-05-22 14:45:00,28.33,28.33,28.31,28.31,11900.0,17.3695,17.3695,17.3572,17.3572,11900.0
2009-05-22 14:50:00,28.3,28.32,28.29,28.32,5600.0,17.3511,17.3633,17.3449,17.3633,5600.0
2009-05-22 14:55:00,28.32,28.35,28.32,28.35,20600.0,17.3633,17.3817,17.3633,17.3817,20600.0
2009-05-22 15:00:00,28.35,28.35,28.31,28.35,5500.0,17.3817,17.3817,17.3572,17.3817,5500.0
2009-05-22 15:05:00,28.35,28.36,28.32,28.36,12000.0,17.3817,17.3879,17.3633,17.3879,12000.0
2009-05-22 15:10:00,28.36,28.39,28.36,28.38,8800.0,17.3879,17.4063,17.3879,17.4001,8800.0
2009-05-22 15:15:00,28.38,28.38,28.3,28.32,7900.0,17.4001,17.4001,17.3511,17.3633,7900.0
2009-05-22 15:20:00,28.31,28.31,28.28,28.28,3200.0,17.3572,17.3572,17.3388,17.3388,3200.0
2009-05-22 15:25:00,28.28,28.3,28.27,28.3,4300.0,17.3388,17.3511,17.3327,17.3511,4300.0
2009-05-22 15:30:00,28.29,28.3,28.29,28.29,3100.0,17.3449,17.3511,17.3449,17.3449,3100.0
2009-05-22 15:35:00,28.3,28.34,28.29,28.34,2200.0,17.3511,17.3756,17.3449,17.3756,2200.0
2009-05-22 15:40:00,28.32,28.33,28.29,28.29,2100.0,17.3633,17.3695,17.3449,17.3449,2100.0
2009-05-22 15:45:00,28.29,28.29,28.21,28.24,4300.0,17.3449,17.3449,17.2959,17.3143,4300.0
2009-05-22 15:50:00,28.24,28.24,28.19,28.2,7400.0,17.3143,17.3143,17.2836,17.2898,7400.0
2009-05-22 15:55:00,28.2,28.21,28.17,28.21,8100.0,17.2898,17.2959,17.2714,17.2959,8100.0
2009-05-26 09:30:00,28.25,28.25,27.82,27.92,30600.0,17.3204,17.3204,17.0568,17.1181,30600.0
2009-05-26 09:35:00,27.93,27.96,27.91,27.94,28000.0,17.1242,17.1426,17.112,17.1304,28000.0
2009-05-26 09:40:00,27.93,28.04,27.93,28.02,5200.0,17.1242,17.1917,17.1242,17.1794,5200.0
2009-05-26 09:45:00,28.02,28.04,28.02,28.04,4400.0,17.1794,17.1917,17.1794,17.1917,4400.0
2009-05-26 09:50:00,28.06,28.06,28.01,28.01,1100.0,17.2039,17.2039,17.1733,17.1733,1100.0
2009-05-26 09:55:00,28.06,28.06,28.04,28.06,3100.0,17.2039,17.2039,17.1917,17.2039,3100.0
2009-05-26 10:00:00,28.08,28.34,28.08,28.34,70300.0,17.2162,17.3756,17.2162,17.3756,70300.0
2009-05-26 10:05:00,28.35,28.44,28.34,28.4,6700.0,17.3817,17.4369,17.3756,17.4124,6700.0
2009-05-26 10:10:00,28.4,28.54,28.4,28.52,7000.0,17.4124,17.4982,17.4124,17.486,7000.0
2009-05-26 10:15:00,28.54,28.6,28.53,28.54,11100.0,17.4982,17.535,17.4921,17.4982,11100.0
2009-05-26 10:20:00,28.54,28.58,28.52,28.56,6700.0,17.4982,17.5227,17.486,17.5105,6700.0
2009-05-26 10:25:00,28.56,28.56,28.51,28.53,11600.0,17.5105,17.5105,17.4798,17.4921,11600.0
2009-05-26 10:30:00,28.56,28.59,28.54,28.54,7100.0,17.5105,17.5289,17.4982,17.4982,7100.0
2009-05-26 10:35:00,28.56,28.69,28.56,28.65,7600.0,17.5105,17.5902,17.5105,17.5657,7600.0
2009-05-26 10:40:00,28.65,28.67,28.62,28.62,3400.0,17.5657,17.5779,17.5473,17.5473,3400.0
2009-05-26 10:45:00,28.63,28.66,28.63,28.65,3800.0,17.5534,17.5718,17.5534,17.5657,3800.0
2009-05-26 10:50:00,28.68,28.68,28.68,28.68,100.0,17.5841,17.5841,17.5841,17.5841,100.0
2009-05-26 10:55:00,28.7,28.71,28.66,28.66,3500.0,17.5963,17.6025,17.5718,17.5718,3500.0
2009-05-26 11:00:00,28.66,28.66,28.59,28.59,5900.0,17.5718,17.5718,17.5289,17.5289,5900.0
2009-05-26 11:05:00,28.6,28.63,28.6,28.6,2900.0,17.535,17.5534,17.535,17.535,2900.0
2009-05-26 11:10:00,28.59,28.62,28.58,28.62,3000.0,17.5289,17.5473,17.5227,17.5473,3000.0
2009-05-26 11:15:00,28.61,28.63,28.59,28.63,2100.0,17.5411,17.5534,17.5289,17.5534,2100.0
2009-05-26 11:20:00,28.63,28.65,28.62,28.65,1500.0,17.5534,17.5657,17.5473,17.5657,1500.0
2009-05-26 11:25:00,28.68,28.68,28.63,28.65,13500.0,17.5841,17.5841,17.5534,17.5657,13500.0
2009-05-26 11:30:00,28.66,28.67,28.63,28.63,1100.0,17.5718,17.5779,17.5534,17.5534,1100.0
2009-05-26 11:35:00,28.63,28.63,28.61,28.61,1800.0,17.5534,17.5534,17.5411,17.5411,1800.0
2009-05-26 11:40:00,28.64,28.67,28.63,28.67,5400.0,17.5595,17.5779,17.5534,17.5779,5400.0
2009-05-26 11:45:00,28.66,28.67,28.65,28.67,900.0,17.5718,17.5779,17.5657,17.5779,900.0
2009-05-26 11:50:00,28.66,28.67,28.65,28.67,2000.0,17.5718,17.5779,17.5657,17.5779,2000.0
2009-05-26 11:55:00,28.68,28.69,28.67,28.67,5000.0,17.5841,17.5902,17.5779,17.5779,5000.0
2009-05-26 12:00:00,28.66,28.69,28.65,28.69,4800.0,17.5718,17.5902,17.5657,17.5902,4800.0
2009-05-26 12:05:00,28.68,28.68,28.66,28.66,500.0,17.5841,17.5841,17.5718,17.5718,500.0
2009-05-26 12:10:00,28.66,28.66,28.65,28.66,21900.0,17.5718,17.5718,17.5657,17.5718,21900.0
2009-05-26 12:15:00,28.67,28.68,28.67,28.67,5500.0,17.5779,17.5841,17.5779,17.5779,5500.0
2009-05-26 12:20:00,28.67,28.7,28.67,28.7,15600.0,17.5779,17.5963,17.5779,17.5963,15600.0
2009-05-26 12:25:00,28.72,28.73,28.71,28.72,3100.0,17.6086,17.6147,17.6025,17.6086,3100.0
2009-05-26 12:30:00,28.71,28.71,28.7,28.7,1400.0,17.6025,17.6025,17.5963,17.5963,1400.0
2009-05-26 12:35:00,28.72,28.73,28.72,28.72,1000.0,17.6086,17.6147,17.6086,17.6086,1000.0
2009-05-26 12:40:00,28.73,28.73,28.71,28.71,2600.0,17.6147,17.6147,17.6025,17.6025,2600.0
2009-05-26 12:45:00,28.72,28.76,28.72,28.76,7000.0,17.6086,17.6331,17.6086,17.6331,7000.0
2009-05-26 12:50:00,28.76,28.8,28.75,28.8,1200.0,17.6331,17.6576,17.627,17.6576,1200.0
2009-05-26 12:55:00,28.78,28.79,28.78,28.78,900.0,17.6454,17.6515,17.6454,17.6454,900.0
2009-05-26 13:00:00,28.77,28.79,28.77,28.79,4300.0,17.6392,17.6515,17.6392,17.6515,4300.0
2009-05-26 13:05:00,28.8,28.81,28.77,28.77,4900.0,17.6576,17.6638,17.6392,17.6392,4900.0
2009-05-26 13:10:00,28.78,28.78,28.76,28.76,5500.0,17.6454,17.6454,17.6331,17.6331,5500.0
2009-05-26 13:15:00,28.76,28.78,28.76,28.77,3800.0,17.6331,17.6454,17.6331,17.6392,3800.0
2009-05-26 13:20:00,28.77,28.77,28.73,28.74,2400.0,17.6392,17.6392,17.6147,17.6208,2400.0
2009-05-26 13:25:00,28.76,28.76,28.75,28.75,7600.0,17.6331,17.6331,17.627,17.627,7600.0
2009-05-26 13:30:00,28.76,28.76,28.72,28.74,9900.0,17.6331,17.6331,17.6086,17.6208,9900.0
2009-05-26 13:35:00,28.74,28.76,28.74,28.76,3200.0,17.6208,17.6331,17.6208,17.6331,3200.0
2009-05-26 13:40:00,28.74,28.77,28.74,28.75,6200.0,17.6208,17.6392,17.6208,17.627,6200.0
2009-05-26 13:45:00,28.77,28.8,28.76,28.79,6600.0,17.6392,17.6576,17.6331,17.6515,6600.0
2009-05-26 13:50:00,28.78,28.78,28.78,28.78,400.0,17.6454,17.6454,17.6454,17.6454,400.0
2009-05-26 13:55:00,28.76,28.8,28.76,28.78,6700.0,17.6331,17.6576,17.6331,17.6454,6700.0
2009-05-26 14:00:00,28.8,28.84,28.79,28.82,2400.0,17.6576,17.6822,17.6515,17.6699,2400.0
2009-05-26 14:05:00,28.85,28.86,28.83,28.84,4600.0,17.6883,17.6944,17.676,17.6822,4600.0
2009-05-26 14:10:00,28.84,28.84,28.79,28.8,4100.0,17.6822,17.6822,17.6515,17.6576,4100.0
2009-05-26 14:15:00,28.8,28.85,28.8,28.82,2400.0,17.6576,17.6883,17.6576,17.6699,2400.0
2009-05-26 14:20:00,28.81,28.82,28.78,28.79,3200.0,17.6638,17.6699,17.6454,17.6515,3200.0
2009-05-26 14:25:00,28.8,28.81,28.79,28.8,4400.0,17.6576,17.6638,17.6515,17.6576,4400.0
2009-05-26 14:30:00,28.81,28.82,28.81,28.82,1200.0,17.6638,17.6699,17.6638,17.6699,1200.0
2009-05-26 14:35:00,28.83,28.85,28.83,28.83,1000.0,17.676,17.6883,17.676,17.676,1000.0
2009-05-26 14:40:00,28.82,28.86,28.82,28.83,5700.0,17.6699,17.6944,17.6699,17.676,5700.0
2009-05-26 14:45:00,28.84,28.85,28.83,28.83,3400.0,17.6822,17.6883,17.676,17.676,3400.0
2009-05-26 14:50:00,28.82,28.82,28.78,28.78,8000.0,17.6699,17.6699,17.6454,17.6454,8000.0
2009-05-26 14:55:00,28.78,28.79,28.75,28.75,4900.0,17.6454,17.6515,17.627,17.627,4900.0
2009-05-26 15:00:00,28.76,28.77,28.76,28.77,2800.0,17.6331,17.6392,17.6331,17.6392,2800.0
2009-05-26 15:05:00,28.78,28.8,28.76,28.8,5500.0,17.6454,17.6576,17.6331,17.6576,5500.0
2009-05-26 15:10:00,28.8,28.81,28.78,28.79,7300.0,17.6576,17.6638,17.6454,17.6515,7300.0
2009-05-26 15:15:00,28.79,28.79,28.72,28.73,25900.0,17.6515,17.6515,17.6086,17.6147,25900.0
2009-05-26 15:20:00,28.74,28.77,28.73,28.74,8700.0,17.6208,17.6392,17.6147,17.6208,8700.0
2009-05-26 15:25:00,28.76,28.77,28.73,28.73,4800.0,17.6331,17.6392,17.6147,17.6147,4800.0
2009-05-26 15:30:00,28.72,28.81,28.72,28.79,4700.0,17.6086,17.6638,17.6086,17.6515,4700.0
2009-05-26 15:35:00,28.8,28.8,28.76,28.79,8300.0,17.6576,17.6576,17.6331,17.6515,8300.0
2009-05-26 15:40:00,28.81,28.82,28.76,28.76,4600.0,17.6638,17.6699,17.6331,17.6331,4600.0
2009-05-26 15:45:00,28.76,28.76,28.69,28.73,12800.0,17.6331,17.6331,17.5902,17.6147,12800.0
2009-05-26 15:50:00,28.74,28.79,28.72,28.78,6600.0,17.6208,17.6515,17.6086,17.6454,6600.0
2009-05-26 15:55:00,28.78,28.79,28.73,28.74,10400.0,17.6454,17.6515,17.6147,17.6208,10400.0
2009-05-27 09:30:00,28.82,28.82,28.66,28.66,8800.0,17.6699,17.6699,17.5718,17.5718,8800.0
2009-05-27 09:35:00,28.67,28.72,28.67,28.69,3900.0,17.5779,17.6086,17.5779,17.5902,3900.0
2009-05-27 09:40:00,28.71,28.71,28.63,28.63,5000.0,17.6025,17.6025,17.5534,17.5534,5000.0
2009-05-27 09:45:00,28.63,28.68,28.6,28.68,2300.0,17.5534,17.5841,17.535,17.5841,2300.0
2009-05-27 09:50:00,28.7,28.73,28.7,28.71,2100.0,17.5963,17.6147,17.5963,17.6025,2100.0
2009-05-27 09:55:00,28.73,28.73,28.69,28.72,3100.0,17.6147,17.6147,17.5902,17.6086,3100.0
2009-05-27 10:00:00,28.74,28.8,28.61,28.63,10700.0,17.6208,17.6576,17.5411,17.5534,10700.0
2009-05-27 10:05:00,28.61,28.61,28.55,28.59,4400.0,17.5411,17.5411,17.5044,17.5289,4400.0
2009-05-27 10:10:00,28.61,28.67,28.61,28.64,3000.0,17.5411,17.5779,17.5411,17.5595,3000.0
2009-05-27 10:15:00,28.62,28.62,28.56,28.61,5900.0,17.5473,17.5473,17.5105,17.5411,5900.0
2009-05-27 10:20:00,28.61,28.67,28.6,28.67,23700.0,17.5411,17.5779,17.535,17.5779,23700.0
2009-05-27 10:25:00,28.66,28.69,28.64,28.65,3400.0,17.5718,17.5902,17.5595,17.5657,3400.0
2009-05-27 10:30:00,28.66,28.67,28.59,28.6,13300.0,17.5718,17.5779,17.5289,17.535,13300.0
2009-05-27 10:35:00,28.6,28.62,28.58,28.61,230700.0,17.535,17.5473,17.5227,17.5411,230700.0
2009-05-27 10:40:00,28.61,28.66,28.56,28.56,43200.0,17.5411,17.5718,17.5105,17.5105,43200.0
2009-05-27 10:45:00,28.57,28.61,28.54,28.61,45000.0,17.5166,17.5411,17.4982,17.5411,45000.0
2009-05-27 10:50:00,28.62,28.62,28.59,28.61,79200.0,17.5473,17.5473,17.5289,17.5411,79200.0
2009-05-27 10:55:00,28.62,28.69,28.6,28.69,96600.0,17.5473,17.5902,17.535,17.5902,96600.0
2009-05-27 11:00:00,28.68,28.68,28.57,28.58,140400.0,17.5841,17.5841,17.5166,17.5227,140400.0
2009-05-27 11:05:00,28.57,28.57,28.54,28.56,26900.0,17.5166,17.5166,17.4982,17.5105,26900.0
2009-05-27 11:10:00,28.57,28.62,28.56,28.61,50000.0,17.5166,17.5473,17.5105,17.5411,50000.0
2009-05-27 11:15:00,28.6,28.61,28.58,28.61,3300.0,17.535,17.5411,17.5227,17.5411,3300.0
2009-05-27 11:20:00,28.59,28.62,28.57,28.59,58600.0,17.5289,17.5473,17.5166,17.5289,58600.0
2009-05-27 11:25:00,28.59,28.66,28.59,28.64,58300.0,17.5289,17.5718,17.5289,17.5595,58300.0
2009-05-27 11:30:00,28.64,28.67,28.62,28.66,24700.0,17.5595,17.5779,17.5473,17.5718,24700.0
2009-05-27 11:35:00,28.65,28.69,28.63,28.68,35100.0,17.5657,17.5902,17.5534,17.5841,35100.0
2009-05-27 11:40:00,28.68,28.68,28.64,28.66,65400.0,17.5841,17.5841,17.5595,17.5718,65400.0
2009-05-27 11:45:00,28.66,28.66,28.63,28.66,51600.0,17.5718,17.5718,17.5534,17.5718,51600.0
2009-05-27 11:50:00,28.66,28.68,28.64,28.66,13300.0,17.5718,17.5841,17.5595,17.5718,13300.0
2009-05-27 11:55:00,28.65,28.67,28.63,28.67,10000.0,17.5657,17.5779,17.5534,17.5779,10000.0
2009-05-27 12:00:00,28.66,28.69,28.66,28.68,81000.0,17.5718,17.5902,17.5718,17.5841,81000.0
2009-05-27 12:05:00,28.67,28.7,28.65,28.68,81400.0,17.5779,17.5963,17.5657,17.5841,81400.0
2009-05-27 12:10:00,28.68,28.71,28.66,28.7,33600.0,17.5841,17.6025,17.5718,17.5963,33600.0
2009-05-27 12:15:00,28.71,28.72,28.7,28.71,64000.0,17.6025,17.6086,17.5963,17.6025,64000.0
2009-05-27 12:20:00,28.71,28.72,28.69,28.7,83200.0,17.6025,17.6086,17.5902,17.5963,83200.0
2009-05-27 12:25:00,28.7,28.72,28.7,28.7,17700.0,17.5963,17.6086,17.5963,17.5963,17700.0
2009-05-27 12:30:00,28.69,28.7,28.67,28.68,15600.0,17.5902,17.5963,17.5779,17.5841,15600.0
2009-05-27 12:35:00,28.66,28.68,28.65,28.65,24000.0,17.5718,17.5841,17.5657,17.5657,24000.0
2009-05-27 12:40:00,28.65,28.68,28.65,28.65,5200.0,17.5657,17.5841,17.5657,17.5657,5200.0
2009-05-27 12:45:00,28.66,28.67,28.63,28.67,6800.0,17.5718,17.5779,17.5534,17.5779,6800.0
2009-05-27 12:50:00,28.67,28.68,28.63,28.64,8700.0,17.5779,17.5841,17.5534,17.5595,8700.0
2009-05-27 12:55:00,28.61,28.61,28.6,28.61,2700.0,17.5411,17.5411,17.535,17.5411,2700.0
2009-05-27 13:00:00,28.6,28.66,28.6,28.66,6900.0,17.535,17.5718,17.535,17.5718,6900.0
2009-05-27 13:05:00,28.66,28.66,28.64,28.65,7800.0,17.5718,17.5718,17.5595,17.5657,7800.0
2009-05-27 13:10:00,28.63,28.63,28.61,28.63,2100.0,17.5534,17.5534,17.5411,17.5534,2100.0
2009-05-27 13:15:00,28.64,28.67,28.64,28.66,1800.0,17.5595,17.5779,17.5595,17.5718,1800.0
2009-05-27 13:20:00,28.64,28.66,28.63,28.66,1200.0,17.5595,17.5718,17.5534,17.5718,1200.0
2009-05-27 13:25:00,28.63,28.64,28.63,28.64,3500.0,17.5534,17.5595,17.5534,17.5595,3500.0
2009-05-27 13:30:00,28.63,28.63,28.58,28.58,43900.0,17.5534,17.5534,17.5227,17.5227,43900.0
2009-05-27 13:35:00,28.56,28.56,28.52,28.52,2100.0,17.5105,17.5105,17.486,17.486,2100.0
2009-05-27 13:40:00,28.5,28.53,28.5,28.52,4900.0,17.4737,17.4921,17.4737,17.486,4900.0
2009-05-27 13:45:00,28.51,28.52,28.44,28.44,8500.0,17.4798,17.486,17.4369,17.4369,8500.0
2009-05-27 13:50:00,28.43,28.43,28.36,28.39,11600.0,17.4308,17.4308,17.3879,17.4063,11600.0
2009-05-27 13:55:00,28.39,28.4,28.39,28.4,1900.0,17.4063,17.4124,17.4063,17.4124,1900.0
2009-05-27 14:00:00,28.4,28.43,28.39,28.4,20400.0,17.4124,17.4308,17.4063,17.4124,20400.0
2009-05-27 14:05:00,28.39,28.4,28.33,28.33,14600.0,17.4063,17.4124,17.3695,17.3695,14600.0
2009-05-27 14:10:00,28.35,28.42,28.35,28.41,13800.0,17.3817,17.4247,17.3817,17.4185,13800.0
2009-05-27 14:15:00,28.41,28.41,28.38,28.4,13200.0,17.4185,17.4185,17.4001,17.4124,13200.0
2009-05-27 14:20:00,28.39,28.4,28.35,28.38,11100.0,17.4063,17.4124,17.3817,17.4001,11100.0
2009-05-27 14:25:00,28.38,28.41,28.38,28.41,17500.0,17.4001,17.4185,17.4001,17.4185,17500.0
2009-05-27 14:30:00,28.41,28.42,28.37,28.38,4500.0,17.4185,17.4247,17.394,17.4001,4500.0
2009-05-27 14:35:00,28.38,28.42,28.38,28.42,5900.0,17.4001,17.4247,17.4001,17.4247,5900.0
2009-05-27 14:40:00,28.43,28.44,28.42,28.43,11000.0,17.4308,17.4369,17.4247,17.4308,11000.0
2009-05-27 14:45:00,28.44,28.49,28.44,28.49,32000.0,17.4369,17.4676,17.4369,17.4676,32000.0
2009-05-27 14:50:00,28.48,28.48,28.45,28.46,5500.0,17.4614,17.4614,17.443,17.4492,5500.0
2009-05-27 14:55:00,28.45,28.46,28.4,28.4,21600.0,17.443,17.4492,17.4124,17.4124,21600.0
2009-05-27 15:00:00,28.41,28.45,28.4,28.45,5700.0,17.4185,17.443,17.4124,17.443,5700.0
2009-05-27 15:05:00,28.45,28.47,28.44,28.45,13500.0,17.443,17.4553,17.4369,17.443,13500.0
2009-05-27 15:10:00,28.41,28.41,28.39,28.41,4200.0,17.4185,17.4185,17.4063,17.4185,4200.0
2009-05-27 15:15:00,28.41,28.42,28.38,28.38,4700.0,17.4185,17.4247,17.4001,17.4001,4700.0
2009-05-27 15:20:00,28.36,28.36,28.28,28.29,66500.0,17.3879,17.3879,17.3388,17.3449,66500.0
2009-05-27 15:25:00,28.26,28.28,28.23,28.26,17000.0,17.3266,17.3388,17.3082,17.3266,17000.0
2009-05-27 15:30:00,28.25,28.28,28.25,28.25,39200.0,17.3204,17.3388,17.3204,17.3204,39200.0
2009-05-27 15:35:00,28.24,28.25,28.16,28.16,11600.0,17.3143,17.3204,17.2652,17.2652,11600.0
2009-05-27 15:40:00,28.17,28.24,28.17,28.21,28400.0,17.2714,17.3143,17.2714,17.2959,28400.0
2009-05-27 15:45:00,28.23,28.29,28.23,28.28,17700.0,17.3082,17.3449,17.3082,17.3388,17700.0
2009-05-27 15:50:00,28.29,28.29,28.23,28.24,13500.0,17.3449,17.3449,17.3082,17.3143,13500.0
2009-05-27 15:55:00,28.24,28.27,28.23,28.25,26200.0,17.3143,17.3327,17.3082,17.3204,26200.0
2009-05-28 09:30:00,28.45,28.52,28.45,28.46,46700.0,17.443,17.486,17.443,17.4492,46700.0
2009-05-28 09:35:00,28.45,28.46,28.41,28.45,22400.0,17.443,17.4492,17.4185,17.443,22400.0
2009-05-28 09:40:00,28.46,28.51,28.45,28.45,14500.0,17.4492,17.4798,17.443,17.443,14500.0
2009-05-28 09:45:00,28.47,28.51,28.44,28.45,7400.0,17.4553,17.4798,17.4369,17.443,7400.0
2009-05-28 09:50:00,28.46,28.48,28.42,28.42,3000.0,17.4492,17.4614,17.4247,17.4247,3000.0
2009-05-28 09:55:00,28.43,28.45,28.36,28.39,24100.0,17.4308,17.443,17.3879,17.4063,24100.0
2009-05-28 10:00:00,28.37,28.37,28.24,28.24,13900.0,17.394,17.394,17.3143,17.3143,13900.0
2009-05-28 10:05:00,28.25,28.25,28.16,28.18,9500.0,17.3204,17.3204,17.2652,17.2775,9500.0
2009-05-28 10:10:00,28.19,28.19,28.06,28.11,15300.0,17.2836,17.2836,17.2039,17.2346,15300.0
2009-05-28 10:15:00,28.1,28.12,28.05,28.1,13400.0,17.2285,17.2407,17.1978,17.2285,13400.0
2009-05-28 10:20:00,28.1,28.13,28.07,28.07,9000.0,17.2285,17.2468,17.2101,17.2101,9000.0
2009-05-28 10:25:00,28.09,28.09,28.02,28.08,9500.0,17.2223,17.2223,17.1794,17.2162,9500.0
2009-05-28 10:30:00,28.09,28.12,28.06,28.11,11900.0,17.2223,17.2407,17.2039,17.2346,11900.0
2009-05-28 10:35:00,28.11,28.16,28.11,28.12,8800.0,17.2346,17.2652,17.2346,17.2407,8800.0
2009-05-28 10:40:00,28.12,28.21,28.11,28.19,6500.0,17.2407,17.2959,17.2346,17.2836,6500.0
2009-05-28 10:45:00,28.21,28.23,28.18,28.22,7100.0,17.2959,17.3082,17.2775,17.302,7100.0
2009-05-28 10:50:00,28.23,28.25,28.18,28.21,4400.0,17.3082,17.3204,17.2775,17.2959,4400.0
2009-05-28 10:55:00,28.22,28.25,28.19,28.25,11200.0,17.302,17.3204,17.2836,17.3204,11200.0
2009-05-28 11:00:00,28.29,28.32,28.27,28.32,3400.0,17.3449,17.3633,17.3327,17.3633,3400.0
2009-05-28 11:05:00,28.33,28.4,28.33,28.4,10300.0,17.3695,17.4124,17.3695,17.4124,10300.0
2009-05-28 11:10:00,28.41,28.42,28.36,28.38,6400.0,17.4185,17.4247,17.3879,17.4001,6400.0
2009-05-28 11:15:00,28.38,28.44,28.38,28.4,6800.0,17.4001,17.4369,17.4001,17.4124,6800.0
2009-05-28 11:20:00,28.4,28.41,28.37,28.39,4500.0,17.4124,17.4185,17.394,17.4063,4500.0
2009-05-28 11:25:00,28.39,28.42,28.38,28.38,10200.0,17.4063,17.4247,17.4001,17.4001,10200.0
2009-05-28 11:30:00,28.38,28.38,28.34,28.36,12400.0,17.4001,17.4001,17.3756,17.3879,12400.0
2009-05-28 11:35:00,28.38,28.38,28.35,28.35,10200.0,17.4001,17.4001,17.3817,17.3817,10200.0
2009-05-28 11:40:00,28.35,28.35,28.32,28.33,3600.0,17.3817,17.3817,17.3633,17.3695,3600.0
2009-05-28 11:45:00,28.34,28.45,28.34,28.44,3200.0,17.3756,17.443,17.3756,17.4369,3200.0
2009-05-28 11:50:00,28.45,28.45,28.38,28.39,12400.0,17.443,17.443,17.4001,17.4063,12400.0
2009-05-28 11:55:00,28.39,28.42,28.37,28.4,18900.0,17.4063,17.4247,17.394,17.4124,18900.0
2009-05-28 12:00:00,28.4,28.43,28.39,28.39,5600.0,17.4124,17.4308,17.4063,17.4063,5600.0
2009-05-28 12:05:00,28.4,28.41,28.32,28.32,8100.0,17.4124,17.4185,17.3633,17.3633,8100.0
2009-05-28 12:10:00,28.32,28.32,28.3,28.3,1000.0,17.3633,17.3633,17.3511,17.3511,1000.0
2009-05-28 12:15:00,28.3,28.3,28.24,28.24,4600.0,17.3511,17.3511,17.3143,17.3143,4600.0
2009-05-28 12:20:00,28.23,28.25,28.23,28.23,3800.0,17.3082,17.3204,17.3082,17.3082,3800.0
2009-05-28 12:25:00,28.26,28.26,28.23,28.23,2500.0,17.3266,17.3266,17.3082,17.3082,2500.0
2009-05-28 12:30:00,28.24,28.25,28.24,28.25,1200.0,17.3143,17.3204,17.3143,17.3204,1200.0
2009-05-28 12:35:00,28.23,28.24,28.22,28.24,400.0,17.3082,17.3143,17.302,17.3143,400.0
2009-05-28 12:40:00,28.25,28.27,28.24,28.25,2600.0,17.3204,17.3327,17.3143,17.3204,2600.0
2009-05-28 12:45:00,28.24,28.24,28.18,28.18,2100.0,17.3143,17.3143,17.2775,17.2775,2100.0
2009-05-28 12:50:00,28.19,28.19,28.13,28.15,5100.0,17.2836,17.2836,17.2468,17.2591,5100.0
2009-05-28 12:55:00,28.14,28.17,28.14,28.17,3100.0,17.253,17.2714,17.253,17.2714,3100.0
2009-05-28 13:00:00,28.17,28.26,28.16,28.25,15400.0,17.2714,17.3266,17.2652,17.3204,15400.0
2009-05-28 13:05:00,28.27,28.29,28.27,28.28,1200.0,17.3327,17.3449,17.3327,17.3388,1200.0
2009-05-28 13:10:00,28.31,28.39,28.31,28.38,2200.0,17.3572,17.4063,17.3572,17.4001,2200.0
2009-05-28 13:15:00,28.43,28.48,28.42,28.48,7600.0,17.4308,17.4614,17.4247,17.4614,7600.0
2009-05-28 13:20:00,28.49,28.51,28.46,28.48,11400.0,17.4676,17.4798,17.4492,17.4614,11400.0
2009-05-28 13:25:00,28.48,28.49,28.44,28.49,17800.0,17.4614,17.4676,17.4369,17.4676,17800.0
2009-05-28 13:30:00,28.47,28.47,28.43,28.46,20800.0,17.4553,17.4553,17.4308,17.4492,20800.0
2009-05-28 13:35:00,28.47,28.48,28.45,28.46,14500.0,17.4553,17.4614,17.443,17.4492,14500.0
2009-05-28 13:40:00,28.46,28.48,28.43,28.44,12400.0,17.4492,17.4614,17.4308,17.4369,12400.0
2009-05-28 13:45:00,28.45,28.48,28.45,28.45,5500.0,17.443,17.4614,17.443,17.443,5500.0
2009-05-28 13:50:00,28.46,28.47,28.42,28.42,14100.0,17.4492,17.4553,17.4247,17.4247,14100.0
2009-05-28 13:55:00,28.36,28.41,28.33,28.41,8400.0,17.3879,17.4185,17.3695,17.4185,8400.0
2009-05-28 14:00:00,28.41,28.46,28.4,28.42,4200.0,17.4185,17.4492,17.4124,17.4247,4200.0
2009-05-28 14:05:00,28.41,28.45,28.41,28.45,3500.0,17.4185,17.443,17.4185,17.443,3500.0
2009-05-28 14:10:00,28.46,28.46,28.41,28.43,4000.0,17.4492,17.4492,17.4185,17.4308,4000.0
2009-05-28 14:15:00,28.42,28.46,28.4,28.45,3300.0,17.4247,17.4492,17.4124,17.443,3300.0
2009-05-28 14:20:00,28.47,28.55,28.45,28.55,4800.0,17.4553,17.5044,17.443,17.5044,4800.0
2009-05-28 14:25:00,28.55,28.56,28.51,28.54,10900.0,17.5044,17.5105,17.4798,17.4982,10900.0
2009-05-28 14:30:00,28.53,28.58,28.51,28.57,7100.0,17.4921,17.5227,17.4798,17.5166,7100.0
2009-05-28 14:35:00,28.57,28.57,28.54,28.54,3000.0,17.5166,17.5166,17.4982,17.4982,3000.0
2009-05-28 14:40:00,28.54,28.55,28.49,28.49,7500.0,17.4982,17.5044,17.4676,17.4676,7500.0
2009-05-28 14:45:00,28.49,28.52,28.49,28.52,7500.0,17.4676,17.486,17.4676,17.486,7500.0
2009-05-28 14:50:00,28.54,28.55,28.51,28.54,16700.0,17.4982,17.5044,17.4798,17.4982,16700.0
2009-05-28 14:55:00,28.53,28.55,28.5,28.54,11100.0,17.4921,17.5044,17.4737,17.4982,11100.0
2009-05-28 15:00:00,28.55,28.56,28.53,28.55,7300.0,17.5044,17.5105,17.4921,17.5044,7300.0
2009-05-28 15:05:00,28.54,28.54,28.52,28.52,9300.0,17.4982,17.4982,17.486,17.486,9300.0
2009-05-28 15:10:00,28.52,28.52,28.45,28.49,14000.0,17.486,17.486,17.443,17.4676,14000.0
2009-05-28 15:15:00,28.49,28.5,28.47,28.48,8300.0,17.4676,17.4737,17.4553,17.4614,8300.0
2009-05-28 15:20:00,28.49,28.49,28.41,28.41,16700.0,17.4676,17.4676,17.4185,17.4185,16700.0
2009-05-28 15:25:00,28.42,28.48,28.41,28.48,12600.0,17.4247,17.4614,17.4185,17.4614,12600.0
2009-05-28 15:30:00,28.47,28.5,28.44,28.49,15200.0,17.4553,17.4737,17.4369,17.4676,15200.0
2009-05-28 15:35:00,28.5,28.51,28.45,28.51,20300.0,17.4737,17.4798,17.443,17.4798,20300.0
2009-05-28 15:40:00,28.51,28.55,28.48,28.5,13400.0,17.4798,17.5044,17.4614,17.4737,13400.0
2009-05-28 15:45:00,28.51,28.52,28.47,28.5,10000.0,17.4798,17.486,17.4553,17.4737,10000.0
2009-05-28 15:50:00,28.49,28.53,28.43,28.46,31300.0,17.4676,17.4921,17.4308,17.4492,31300.0
2009-05-28 15:55:00,28.47,28.5,28.45,28.47,47600.0,17.4553,17.4737,17.443,17.4553,47600.0
2009-05-29 09:30:00,28.84,28.85,28.8,28.82,21400.0,17.6822,17.6883,17.6576,17.6699,21400.0
2009-05-29 09:35:00,28.77,28.89,28.76,28.88,13300.0,17.6392,17.7128,17.6331,17.7067,13300.0
2009-05-29 09:40:00,28.92,28.96,28.77,28.8,26000.0,17.7312,17.7557,17.6392,17.6576,26000.0
2009-05-29 09:45:00,28.77,28.78,28.64,28.65,10600.0,17.6392,17.6454,17.5595,17.5657,10600.0
2009-05-29 09:50:00,28.68,28.72,28.68,28.71,3700.0,17.5841,17.6086,17.5841,17.6025,3700.0
2009-05-29 09:55:00,28.73,28.79,28.68,28.79,7600.0,17.6147,17.6515,17.5841,17.6515,7600.0
2009-05-29 10:00:00,28.8,28.81,28.74,28.74,5800.0,17.6576,17.6638,17.6208,17.6208,5800.0
2009-05-29 10:05:00,28.75,28.82,28.75,28.8,10400.0,17.627,17.6699,17.627,17.6576,10400.0
2009-05-29 10:10:00,28.8,28.81,28.76,28.8,9900.0,17.6576,17.6638,17.6331,17.6576,9900.0
2009-05-29 10:15:00,28.84,28.89,28.83,28.87,8100.0,17.6822,17.7128,17.676,17.7006,8100.0
2009-05-29 10:20:00,28.88,28.96,28.88,28.96,5100.0,17.7067,17.7557,17.7067,17.7557,5100.0
2009-05-29 10:25:00,28.96,28.96,28.92,28.92,7400.0,17.7557,17.7557,17.7312,17.7312,7400.0
2009-05-29 10:30:00,28.92,28.93,28.88,28.88,1800.0,17.7312,17.7373,17.7067,17.7067,1800.0
2009-05-29 10:35:00,28.87,28.89,28.86,28.88,12300.0,17.7006,17.7128,17.6944,17.7067,12300.0
2009-05-29 10:40:00,28.88,28.89,28.82,28.82,4800.0,17.7067,17.7128,17.6699,17.6699,4800.0
2009-05-29 10:45:00,28.82,28.82,28.79,28.82,4900.0,17.6699,17.6699,17.6515,17.6699,4900.0
2009-05-29 10:50:00,28.84,28.89,28.82,28.89,16200.0,17.6822,17.7128,17.6699,17.7128,16200.0
2009-05-29 10:55:00,28.9,28.91,28.87,28.88,4700.0,17.7189,17.7251,17.7006,17.7067,4700.0
2009-05-29 11:00:00,28.88,28.9,28.84,28.85,7600.0,17.7067,17.7189,17.6822,17.6883,7600.0
2009-05-29 11:05:00,28.85,28.89,28.83,28.85,4300.0,17.6883,17.7128,17.676,17.6883,4300.0
2009-05-29 11:10:00,28.83,28.84,28.8,28.83,1400.0,17.676,17.6822,17.6576,17.676,1400.0
2009-05-29 11:15:00,28.84,28.88,28.84,28.85,2700.0,17.6822,17.7067,17.6822,17.6883,2700.0
2009-05-29 11:20:00,28.84,28.86,28.83,28.85,4000.0,17.6822,17.6944,17.676,17.6883,4000.0
2009-05-29 11:25:00,28.87,28.88,28.72,28.72,5100.0,17.7006,17.7067,17.6086,17.6086,5100.0
2009-05-29 11:30:00,28.71,28.77,28.71,28.77,6200.0,17.6025,17.6392,17.6025,17.6392,6200.0
2009-05-29 11:35:00,28.77,28.77,28.74,28.74,4400.0,17.6392,17.6392,17.6208,17.6208,4400.0
2009-05-29 11:40:00,28.74,28.82,28.73,28.79,3200.0,17.6208,17.6699,17.6147,17.6515,3200.0
2009-05-29 11:45:00,28.77,28.77,28.75,28.77,7900.0,17.6392,17.6392,17.627,17.6392,7900.0
2009-05-29 11:50:00,28.76,28.76,28.72,28.73,8900.0,17.6331,17.6331,17.6086,17.6147,8900.0
2009-05-29 11:55:00,28.73,28.73,28.69,28.71,6400.0,17.6147,17.6147,17.5902,17.6025,6400.0
2009-05-29 12:00:00,28.7,28.74,28.7,28.74,17600.0,17.5963,17.6208,17.5963,17.6208,17600.0
2009-05-29 12:05:00,28.75,28.76,28.74,28.76,1200.0,17.627,17.6331,17.6208,17.6331,1200.0
2009-05-29 12:10:00,28.75,28.81,28.75,28.81,800.0,17.627,17.6638,17.627,17.6638,800.0
2009-05-29 12:15:00,28.8,28.84,28.8,28.83,2300.0,17.6576,17.6822,17.6576,17.676,2300.0
2009-05-29 12:20:00,28.82,28.82,28.77,28.77,3900.0,17.6699,17.6699,17.6392,17.6392,3900.0
2009-05-29 12:25:00,28.76,28.78,28.75,28.78,4800.0,17.6331,17.6454,17.627,17.6454,4800.0
2009-05-29 12:30:00,28.79,28.79,28.79,28.79,3800.0,17.6515,17.6515,17.6515,17.6515,3800.0
2009-05-29 12:35:00,28.78,28.79,28.74,28.74,2400.0,17.6454,17.6515,17.6208,17.6208,2400.0
2009-05-29 12:40:00,28.73,28.75,28.72,28.74,3300.0,17.6147,17.627,17.6086,17.6208,3300.0
2009-05-29 12:45:00,28.76,28.78,28.75,28.75,2200.0,17.6331,17.6454,17.627,17.627,2200.0
2009-05-29 12:50:00,28.76,28.76,28.74,28.75,1100.0,17.6331,17.6331,17.6208,17.627,1100.0
2009-05-29 12:55:00,28.74,28.76,28.74,28.76,2200.0,17.6208,17.6331,17.6208,17.6331,2200.0
2009-05-29 13:00:00,28.75,28.79,28.75,28.79,4700.0,17.627,17.6515,17.627,17.6515,4700.0
2009-05-29 13:05:00,28.79,28.79,28.76,28.76,5500.0,17.6515,17.6515,17.6331,17.6331,5500.0
2009-05-29 13:10:00,28.75,28.77,28.74,28.77,1600.0,17.627,17.6392,17.6208,17.6392,1600.0
2009-05-29 13:15:00,28.77,28.77,28.74,28.75,7300.0,17.6392,17.6392,17.6208,17.627,7300.0
2009-05-29 13:20:00,28.74,28.75,28.73,28.75,3200.0,17.6208,17.627,17.6147,17.627,3200.0
2009-05-29 13:25:00,28.76,28.76,28.75,28.75,1700.0,17.6331,17.6331,17.627,17.627,1700.0
2009-05-29 13:30:00,28.75,28.81,28.75,28.81,3700.0,17.627,17.6638,17.627,17.6638,3700.0
2009-05-29 13:35:00,28.8,28.81,28.79,28.8,5400.0,17.6576,17.6638,17.6515,17.6576,5400.0
2009-05-29 13:40:00,28.8,28.81,28.8,28.8,4600.0,17.6576,17.6638,17.6576,17.6576,4600.0
2009-05-29 13:45:00,28.81,28.81,28.79,28.79,4600.0,17.6638,17.6638,17.6515,17.6515,4600.0
2009-05-29 13:50:00,28.78,28.78,28.77,28.78,4700.0,17.6454,17.6454,17.6392,17.6454,4700.0
2009-05-29 13:55:00,28.78,28.79,28.77,28.79,1800.0,17.6454,17.6515,17.6392,17.6515,1800.0
2009-05-29 14:00:00,28.78,28.8,28.76,28.8,12800.0,17.6454,17.6576,17.6331,17.6576,12800.0
2009-05-29 14:05:00,28.81,28.81,28.81,28.81,700.0,17.6638,17.6638,17.6638,17.6638,700.0
2009-05-29 14:10:00,28.81,28.84,28.81,28.84,10400.0,17.6638,17.6822,17.6638,17.6822,10400.0
2009-05-29 14:15:00,28.84,28.84,28.82,28.83,2500.0,17.6822,17.6822,17.6699,17.676,2500.0
2009-05-29 14:20:00,28.83,28.83,28.79,28.79,6500.0,17.676,17.676,17.6515,17.6515,6500.0
2009-05-29 14:25:00,28.79,28.83,28.79,28.81,13500.0,17.6515,17.676,17.6515,17.6638,13500.0
2009-05-29 14:30:00,28.82,28.82,28.78,28.78,9400.0,17.6699,17.6699,17.6454,17.6454,9400.0
2009-05-29 14:35:00,28.78,28.78,28.77,28.78,4200.0,17.6454,17.6454,17.6392,17.6454,4200.0
2009-05-29 14:40:00,28.78,28.79,28.76,28.79,7600.0,17.6454,17.6515,17.6331,17.6515,7600.0
2009-05-29 14:45:00,28.78,28.78,28.76,28.77,1700.0,17.6454,17.6454,17.6331,17.6392,1700.0
2009-05-29 14:50:00,28.77,28.77,28.71,28.73,10300.0,17.6392,17.6392,17.6025,17.6147,10300.0
2009-05-29 14:55:00,28.75,28.77,28.74,28.77,11300.0,17.627,17.6392,17.6208,17.6392,11300.0
2009-05-29 15:00:00,28.76,28.76,28.73,28.75,5500.0,17.6331,17.6331,17.6147,17.627,5500.0
2009-05-29 15:05:00,28.75,28.79,28.75,28.78,13500.0,17.627,17.6515,17.627,17.6454,13500.0
2009-05-29 15:10:00,28.78,28.8,28.78,28.78,6400.0,17.6454,17.6576,17.6454,17.6454,6400.0
2009-05-29 15:15:00,28.78,28.82,28.78,28.82,3000.0,17.6454,17.6699,17.6454,17.6699,3000.0
2009-05-29 15:20:00,28.82,28.82,28.78,28.8,35600.0,17.6699,17.6699,17.6454,17.6576,35600.0
2009-05-29 15:25:00,28.8,28.82,28.8,28.82,19200.0,17.6576,17.6699,17.6576,17.6699,19200.0
2009-05-29 15:30:00,28.81,28.81,28.76,28.76,20600.0,17.6638,17.6638,17.6331,17.6331,20600.0
2009-05-29 15:35:00,28.76,28.84,28.76,28.82,21200.0,17.6331,17.6822,17.6331,17.6699,21200.0
2009-05-29 15:40:00,28.82,28.89,28.81,28.89,10500.0,17.6699,17.7128,17.6638,17.7128,10500.0
2009-05-29 15:45:00,28.88,28.89,28.86,28.89,2900.0,17.7067,17.7128,17.6944,17.7128,2900.0
2009-05-29 15:50:00,28.89,28.92,28.85,28.85,11200.0,17.7128,17.7312,17.6883,17.6883,11200.0
2009-05-29 15:55:00,28.86,29.0,28.86,29.0,12100.0,17.6944,17.7803,17.6944,17.7803,12100.0
2009-06-01 09:30:00,29.66,29.66,29.59,29.59,16900.0,18.1849,18.1849,18.142,18.142,16900.0
2009-06-01 09:35:00,29.59,29.61,29.58,29.61,1700.0,18.142,18.1543,18.1359,18.1543,1700.0
2009-06-01 09:40:00,29.59,29.66,29.59,29.66,9600.0,18.142,18.1849,18.142,18.1849,9600.0
2009-06-01 09:45:00,29.69,29.74,29.69,29.72,6900.0,18.2033,18.234,18.2033,18.2217,6900.0
2009-06-01 09:50:00,29.72,29.75,29.72,29.74,4900.0,18.2217,18.2401,18.2217,18.234,4900.0
2009-06-01 09:55:00,29.74,29.76,29.7,29.7,11100.0,18.234,18.2462,18.2094,18.2094,11100.0
2009-06-01 10:00:00,29.71,29.8,29.71,29.76,13400.0,18.2156,18.2707,18.2156,18.2462,13400.0
2009-06-01 10:05:00,29.77,29.79,29.73,29.74,10600.0,18.2524,18.2646,18.2278,18.234,10600.0
2009-06-01 10:10:00,29.72,29.79,29.72,29.78,39600.0,18.2217,18.2646,18.2217,18.2585,39600.0
2009-06-01 10:15:00,29.79,29.81,29.79,29.81,10000.0,18.2646,18.2769,18.2646,18.2769,10000.0
2009-06-01 10:20:00,29.82,29.82,29.78,29.78,3600.0,18.283,18.283,18.2585,18.2585,3600.0
2009-06-01 10:25:00,29.77,29.81,29.74,29.75,30900.0,18.2524,18.2769,18.234,18.2401,30900.0
2009-06-01 10:30:00,29.74,29.75,29.73,29.75,16400.0,18.234,18.2401,18.2278,18.2401,16400.0
2009-06-01 10:35:00,29.75,29.82,29.75,29.82,9100.0,18.2401,18.283,18.2401,18.283,9100.0
2009-06-01 10:40:00,29.82,29.82,29.79,29.8,7700.0,18.283,18.283,18.2646,18.2707,7700.0
2009-06-01 10:45:00,29.8,29.82,29.8,29.81,2500.0,18.2707,18.283,18.2707,18.2769,2500.0
2009-06-01 10:50:00,29.81,29.85,29.81,29.84,5500.0,18.2769,18.3014,18.2769,18.2953,5500.0
2009-06-01 10:55:00,29.84,29.87,29.81,29.81,8200.0,18.2953,18.3137,18.2769,18.2769,8200.0
2009-06-01 11:00:00,29.81,29.82,29.78,29.78,8100.0,18.2769,18.283,18.2585,18.2585,8100.0
2009-06-01 11:05:00,29.79,29.82,29.76,29.76,6400.0,18.2646,18.283,18.2462,18.2462,6400.0
2009-06-01 11:10:00,29.77,29.79,29.77,29.78,2600.0,18.2524,18.2646,18.2524,18.2585,2600.0
2009-06-01 11:15:00,29.77,29.79,29.76,29.79,3700.0,18.2524,18.2646,18.2462,18.2646,3700.0
2009-06-01 11:20:00,29.8,29.81,29.79,29.8,7200.0,18.2707,18.2769,18.2646,18.2707,7200.0
2009-06-01 11:25:00,29.8,29.8,29.75,29.76,1300.0,18.2707,18.2707,18.2401,18.2462,1300.0
2009-06-01 11:30:00,29.77,29.78,29.76,29.77,4700.0,18.2524,18.2585,18.2462,18.2524,4700.0
2009-06-01 11:35:00,29.79,29.81,29.79,29.79,8800.0,18.2646,18.2769,18.2646,18.2646,8800.0
2009-06-01 11:40:00,29.79,29.81,29.79,29.8,4800.0,18.2646,18.2769,18.2646,18.2707,4800.0
2009-06-01 11:45:00,29.82,29.85,29.82,29.85,4100.0,18.283,18.3014,18.283,18.3014,4100.0
2009-06-01 11:50:00,29.83,29.83,29.8,29.81,2900.0,18.2891,18.2891,18.2707,18.2769,2900.0
2009-06-01 11:55:00,29.82,29.85,29.81,29.82,7800.0,18.283,18.3014,18.2769,18.283,7800.0
2009-06-01 12:00:00,29.83,29.83,29.8,29.82,3800.0,18.2891,18.2891,18.2707,18.283,3800.0
2009-06-01 12:05:00,29.82,29.82,29.81,29.81,4700.0,18.283,18.283,18.2769,18.2769,4700.0
2009-06-01 12:10:00,29.81,29.83,29.81,29.83,1200.0,18.2769,18.2891,18.2769,18.2891,1200.0
2009-06-01 12:15:00,29.81,29.82,29.81,29.82,900.0,18.2769,18.283,18.2769,18.283,900.0
2009-06-01 12:20:00,29.82,29.82,29.8,29.81,2300.0,18.283,18.283,18.2707,18.2769,2300.0
2009-06-01 12:25:00,29.81,29.83,29.81,29.82,11500.0,18.2769,18.2891,18.2769,18.283,11500.0
2009-06-01 12:30:00,29.82,29.85,29.82,29.85,6600.0,18.283,18.3014,18.283,18.3014,6600.0
2009-06-01 12:35:00,29.84,29.84,29.83,29.83,1900.0,18.2953,18.2953,18.2891,18.2891,1900.0
2009-06-01 12:40:00,29.82,29.84,29.81,29.84,5800.0,18.283,18.2953,18.2769,18.2953,5800.0
2009-06-01 12:45:00,29.83,29.86,29.83,29.86,7100.0,18.2891,18.3075,18.2891,18.3075,7100.0
2009-06-01 12:50:00,29.86,29.87,29.86,29.86,1000.0,18.3075,18.3137,18.3075,18.3075,1000.0
2009-06-01 12:55:00,29.86,29.86,29.79,29.79,1600.0,18.3075,18.3075,18.2646,18.2646,1600.0
2009-06-01 13:00:00,29.79,29.82,29.79,29.8,1800.0,18.2646,18.283,18.2646,18.2707,1800.0
2009-06-01 13:05:00,29.78,29.82,29.78,29.82,800.0,18.2585,18.283,18.2585,18.283,800.0
2009-06-01 13:10:00,29.82,29.82,29.79,29.81,3400.0,18.283,18.283,18.2646,18.2769,3400.0
2009-06-01 13:15:00,29.82,29.83,29.81,29.82,2200.0,18.283,18.2891,18.2769,18.283,2200.0
2009-06-01 13:20:00,29.84,29.84,29.83,29.83,10800.0,18.2953,18.2953,18.2891,18.2891,10800.0
2009-06-01 13:25:00,29.84,29.84,29.83,29.84,2500.0,18.2953,18.2953,18.2891,18.2953,2500.0
2009-06-01 13:30:00,29.83,29.84,29.83,29.84,1700.0,18.2891,18.2953,18.2891,18.2953,1700.0
2009-06-01 13:35:00,29.84,29.85,29.83,29.85,25100.0,18.2953,18.3014,18.2891,18.3014,25100.0
2009-06-01 13:40:00,29.86,29.87,29.85,29.87,1900.0,18.3075,18.3137,18.3014,18.3137,1900.0
2009-06-01 13:45:00,29.86,29.93,29.86,29.92,38800.0,18.3075,18.3505,18.3075,18.3443,38800.0
2009-06-01 13:50:00,29.92,29.93,29.91,29.92,41000.0,18.3443,18.3505,18.3382,18.3443,41000.0
2009-06-01 13:55:00,29.92,29.99,29.92,29.98,23800.0,18.3443,18.3872,18.3443,18.3811,23800.0
2009-06-01 14:00:00,29.99,30.0,29.98,30.0,3300.0,18.3872,18.3934,18.3811,18.3934,3300.0
2009-06-01 14:05:00,30.0,30.01,29.97,29.97,3300.0,18.3934,18.3995,18.375,18.375,3300.0
2009-06-01 14:10:00,29.96,29.98,29.93,29.93,13500.0,18.3688,18.3811,18.3505,18.3505,13500.0
2009-06-01 14:15:00,29.92,29.94,29.92,29.92,6800.0,18.3443,18.3566,18.3443,18.3443,6800.0
2009-06-01 14:20:00,29.92,29.92,29.88,29.89,6200.0,18.3443,18.3443,18.3198,18.3259,6200.0
2009-06-01 14:25:00,29.89,29.91,29.89,29.89,4500.0,18.3259,18.3382,18.3259,18.3259,4500.0
2009-06-01 14:30:00,29.88,29.88,29.82,29.83,4000.0,18.3198,18.3198,18.283,18.2891,4000.0
2009-06-01 14:35:00,29.82,29.85,29.82,29.85,4000.0,18.283,18.3014,18.283,18.3014,4000.0
2009-06-01 14:40:00,29.84,29.86,29.81,29.85,5100.0,18.2953,18.3075,18.2769,18.3014,5100.0
2009-06-01 14:45:00,29.87,29.87,29.8,29.8,4700.0,18.3137,18.3137,18.2707,18.2707,4700.0
2009-06-01 14:50:00,29.79,29.79,29.77,29.79,1100.0,18.2646,18.2646,18.2524,18.2646,1100.0
2009-06-01 14:55:00,29.79,29.81,29.79,29.81,3600.0,18.2646,18.2769,18.2646,18.2769,3600.0
2009-06-01 15:00:00,29.82,29.82,29.79,29.79,2500.0,18.283,18.283,18.2646,18.2646,2500.0
2009-06-01 15:05:00,29.79,29.79,29.75,29.77,3500.0,18.2646,18.2646,18.2401,18.2524,3500.0
2009-06-01 15:10:00,29.77,29.77,29.71,29.71,4100.0,18.2524,18.2524,18.2156,18.2156,4100.0
2009-06-01 15:15:00,29.71,29.76,29.7,29.75,17500.0,18.2156,18.2462,18.2094,18.2401,17500.0
2009-06-01 15:20:00,29.74,29.77,29.73,29.76,12400.0,18.234,18.2524,18.2278,18.2462,12400.0
2009-06-01 15:25:00,29.76,29.78,29.74,29.76,6500.0,18.2462,18.2585,18.234,18.2462,6500.0
2009-06-01 15:30:00,29.78,29.79,29.74,29.74,7200.0,18.2585,18.2646,18.234,18.234,7200.0
2009-06-01 15:35:00,29.75,29.79,29.73,29.78,4600.0,18.2401,18.2646,18.2278,18.2585,4600.0
2009-06-01 15:40:00,29.76,29.81,29.74,29.75,6200.0,18.2462,18.2769,18.234,18.2401,6200.0
2009-06-01 15:45:00,29.76,29.76,29.7,29.74,10100.0,18.2462,18.2462,18.2094,18.234,10100.0
2009-06-01 15:50:00,29.75,29.82,29.75,29.78,31800.0,18.2401,18.283,18.2401,18.2585,31800.0
2009-06-01 15:55:00,29.76,29.77,29.68,29.75,25600.0,18.2462,18.2524,18.1972,18.2401,25600.0
2009-06-02 09:30:00,29.66,29.72,29.61,29.64,9400.0,18.1849,18.2217,18.1543,18.1726,9400.0
2009-06-02 09:35:00,29.66,29.73,29.66,29.73,25500.0,18.1849,18.2278,18.1849,18.2278,25500.0
2009-06-02 09:40:00,29.74,29.77,29.72,29.74,36300.0,18.234,18.2524,18.2217,18.234,36300.0
2009-06-02 09:45:00,29.74,29.78,29.72,29.75,13900.0,18.234,18.2585,18.2217,18.2401,13900.0
2009-06-02 09:50:00,29.75,29.81,29.74,29.81,10600.0,18.2401,18.2769,18.234,18.2769,10600.0
2009-06-02 09:55:00,29.8,29.82,29.78,29.82,1900.0,18.2707,18.283,18.2585,18.283,1900.0
2009-06-02 10:00:00,29.82,29.96,29.82,29.92,13700.0,18.283,18.3688,18.283,18.3443,13700.0
2009-06-02 10:05:00,29.93,29.94,29.88,29.92,13900.0,18.3505,18.3566,18.3198,18.3443,13900.0
2009-06-02 10:10:00,29.95,29.95,29.85,29.86,3100.0,18.3627,18.3627,18.3014,18.3075,3100.0
2009-06-02 10:15:00,29.86,29.86,29.79,29.79,7200.0,18.3075,18.3075,18.2646,18.2646,7200.0
2009-06-02 10:20:00,29.81,29.81,29.78,29.81,1800.0,18.2769,18.2769,18.2585,18.2769,1800.0
2009-06-02 10:25:00,29.82,29.9,29.82,29.9,41100.0,18.283,18.3321,18.283,18.3321,41100.0
2009-06-02 10:30:00,29.91,29.93,29.86,29.86,3500.0,18.3382,18.3505,18.3075,18.3075,3500.0
2009-06-02 10:35:00,29.9,29.94,29.89,29.91,10600.0,18.3321,18.3566,18.3259,18.3382,10600.0
2009-06-02 10:40:00,29.95,29.95,29.92,29.94,1600.0,18.3627,18.3627,18.3443,18.3566,1600.0
2009-06-02 10:45:00,29.91,29.91,29.89,29.91,1600.0,18.3382,18.3382,18.3259,18.3382,1600.0
2009-06-02 10:50:00,29.92,29.93,29.84,29.84,9600.0,18.3443,18.3505,18.2953,18.2953,9600.0
2009-06-02 10:55:00,29.86,29.91,29.86,29.9,5100.0,18.3075,18.3382,18.3075,18.3321,5100.0
2009-06-02 11:00:00,29.92,29.94,29.9,29.92,12900.0,18.3443,18.3566,18.3321,18.3443,12900.0
2009-06-02 11:05:00,29.92,29.95,29.91,29.93,4200.0,18.3443,18.3627,18.3382,18.3505,4200.0
2009-06-02 11:10:00,29.94,29.95,29.91,29.94,4500.0,18.3566,18.3627,18.3382,18.3566,4500.0
2009-06-02 11:15:00,29.94,29.94,29.91,29.94,5100.0,18.3566,18.3566,18.3382,18.3566,5100.0
2009-06-02 11:20:00,29.94,29.97,29.93,29.96,3700.0,18.3566,18.375,18.3505,18.3688,3700.0
2009-06-02 11:25:00,29.97,29.97,29.95,29.95,1200.0,18.375,18.375,18.3627,18.3627,1200.0
2009-06-02 11:30:00,29.95,29.95,29.89,29.89,13800.0,18.3627,18.3627,18.3259,18.3259,13800.0
2009-06-02 11:35:00,29.88,29.88,29.84,29.84,6800.0,18.3198,18.3198,18.2953,18.2953,6800.0
2009-06-02 11:40:00,29.85,29.88,29.85,29.88,1100.0,18.3014,18.3198,18.3014,18.3198,1100.0
2009-06-02 11:45:00,29.89,29.89,29.87,29.87,3000.0,18.3259,18.3259,18.3137,18.3137,3000.0
2009-06-02 11:50:00,29.86,29.89,29.86,29.88,6600.0,18.3075,18.3259,18.3075,18.3198,6600.0
2009-06-02 11:55:00,29.9,29.9,29.87,29.89,1300.0,18.3321,18.3321,18.3137,18.3259,1300.0
2009-06-02 12:00:00,29.9,29.93,29.89,29.93,1200.0,18.3321,18.3505,18.3259,18.3505,1200.0
2009-06-02 12:05:00,29.93,29.94,29.9,29.91,12100.0,18.3505,18.3566,18.3321,18.3382,12100.0
2009-06-02 12:10:00,29.91,29.92,29.91,29.92,1100.0,18.3382,18.3443,18.3382,18.3443,1100.0
2009-06-02 12:15:00,29.9,29.9,29.89,29.9,4300.0,18.3321,18.3321,18.3259,18.3321,4300.0
2009-06-02 12:20:00,29.9,29.9,29.88,29.89,2800.0,18.3321,18.3321,18.3198,18.3259,2800.0
2009-06-02 12:25:00,29.89,29.89,29.85,29.85,4000.0,18.3259,18.3259,18.3014,18.3014,4000.0
2009-06-02 12:30:00,29.86,29.86,29.84,29.84,9400.0,18.3075,18.3075,18.2953,18.2953,9400.0
2009-06-02 12:35:00,29.83,29.9,29.83,29.9,5500.0,18.2891,18.3321,18.2891,18.3321,5500.0
2009-06-02 12:40:00,29.9,29.9,29.88,29.88,2600.0,18.3321,18.3321,18.3198,18.3198,2600.0
2009-06-02 12:45:00,29.9,29.91,29.9,29.9,9600.0,18.3321,18.3382,18.3321,18.3321,9600.0
2009-06-02 12:50:00,29.91,29.95,29.89,29.95,10500.0,18.3382,18.3627,18.3259,18.3627,10500.0
2009-06-02 12:55:00,29.95,29.96,29.94,29.94,2800.0,18.3627,18.3688,18.3566,18.3566,2800.0
2009-06-02 13:00:00,29.94,29.95,29.92,29.94,12300.0,18.3566,18.3627,18.3443,18.3566,12300.0
2009-06-02 13:05:00,29.94,29.95,29.93,29.94,11400.0,18.3566,18.3627,18.3505,18.3566,11400.0
2009-06-02 13:10:00,29.94,29.94,29.91,29.91,2800.0,18.3566,18.3566,18.3382,18.3382,2800.0
2009-06-02 13:15:00,29.9,29.91,29.9,29.91,1600.0,18.3321,18.3382,18.3321,18.3382,1600.0
2009-06-02 13:20:00,29.91,29.94,29.91,29.94,700.0,18.3382,18.3566,18.3382,18.3566,700.0
2009-06-02 13:25:00,29.93,29.98,29.92,29.97,3100.0,18.3505,18.3811,18.3443,18.375,3100.0
2009-06-02 13:30:00,29.97,29.99,29.97,29.99,3500.0,18.375,18.3872,18.375,18.3872,3500.0
2009-06-02 13:35:00,29.99,30.0,29.98,29.99,6100.0,18.3872,18.3934,18.3811,18.3872,6100.0
2009-06-02 13:40:00,30.0,30.02,30.0,30.01,2400.0,18.3934,18.4056,18.3934,18.3995,2400.0
2009-06-02 13:45:00,30.0,30.02,30.0,30.0,5700.0,18.3934,18.4056,18.3934,18.3934,5700.0
2009-06-02 13:50:00,30.0,30.01,29.98,29.98,5000.0,18.3934,18.3995,18.3811,18.3811,5000.0
2009-06-02 13:55:00,29.98,30.0,29.98,30.0,1200.0,18.3811,18.3934,18.3811,18.3934,1200.0
2009-06-02 14:00:00,30.01,30.01,29.95,29.95,7500.0,18.3995,18.3995,18.3627,18.3627,7500.0
2009-06-02 14:05:00,29.96,29.99,29.95,29.99,3400.0,18.3688,18.3872,18.3627,18.3872,3400.0
2009-06-02 14:10:00,29.99,29.99,29.98,29.98,10000.0,18.3872,18.3872,18.3811,18.3811,10000.0
2009-06-02 14:15:00,30.01,30.04,30.0,30.03,7100.0,18.3995,18.4179,18.3934,18.4118,7100.0
2009-06-02 14:20:00,30.03,30.06,30.03,30.03,11100.0,18.4118,18.4302,18.4118,18.4118,11100.0
2009-06-02 14:25:00,30.03,30.04,30.01,30.02,5300.0,18.4118,18.4179,18.3995,18.4056,5300.0
2009-06-02 14:30:00,30.01,30.02,29.99,29.99,3100.0,18.3995,18.4056,18.3872,18.3872,3100.0
2009-06-02 14:35:00,29.99,30.02,29.99,30.01,3800.0,18.3872,18.4056,18.3872,18.3995,3800.0
2009-06-02 14:40:00,30.02,30.06,30.02,30.05,3400.0,18.4056,18.4302,18.4056,18.424,3400.0
2009-06-02 14:45:00,30.05,30.05,30.02,30.02,1500.0,18.424,18.424,18.4056,18.4056,1500.0
2009-06-02 14:50:00,30.03,30.05,30.02,30.05,2400.0,18.4118,18.424,18.4056,18.424,2400.0
2009-06-02 14:55:00,30.04,30.04,30.0,30.0,7800.0,18.4179,18.4179,18.3934,18.3934,7800.0
2009-06-02 15:00:00,30.01,30.06,30.01,30.05,6300.0,18.3995,18.4302,18.3995,18.424,6300.0
2009-06-02 15:05:00,30.05,30.08,30.05,30.07,4300.0,18.424,18.4424,18.424,18.4363,4300.0
2009-06-02 15:10:00,30.06,30.07,30.02,30.04,6700.0,18.4302,18.4363,18.4056,18.4179,6700.0
2009-06-02 15:15:00,30.04,30.06,30.02,30.05,23000.0,18.4179,18.4302,18.4056,18.424,23000.0
2009-06-02 15:20:00,30.05,30.05,30.01,30.01,18900.0,18.424,18.424,18.3995,18.3995,18900.0
2009-06-02 15:25:00,30.01,30.07,30.0,30.03,7900.0,18.3995,18.4363,18.3934,18.4118,7900.0
2009-06-02 15:30:00,30.01,30.01,29.99,30.0,17700.0,18.3995,18.3995,18.3872,18.3934,17700.0
2009-06-02 15:35:00,30.0,30.03,29.99,30.03,35700.0,18.3934,18.4118,18.3872,18.4118,35700.0
2009-06-02 15:40:00,30.04,30.05,30.0,30.0,32500.0,18.4179,18.424,18.3934,18.3934,32500.0
2009-06-02 15:45:00,30.01,30.03,30.01,30.03,9300.0,18.3995,18.4118,18.3995,18.4118,9300.0
2009-06-02 15:50:00,30.04,30.04,29.97,29.99,20400.0,18.4179,18.4179,18.375,18.3872,20400.0
2009-06-02 15:55:00,29.98,29.99,29.93,29.97,38600.0,18.3811,18.3872,18.3505,18.375,38600.0
2009-06-03 09:30:00,29.45,29.45,29.4,29.43,10500.0,18.0562,18.0562,18.0255,18.0439,10500.0
2009-06-03 09:35:00,29.41,29.45,29.39,29.44,4100.0,18.0316,18.0562,18.0194,18.05,4100.0
2009-06-03 09:40:00,29.44,29.44,29.35,29.36,3700.0,18.05,18.05,17.9948,18.001,3700.0
2009-06-03 09:45:00,29.36,29.37,29.33,29.36,17300.0,18.001,18.0071,17.9826,18.001,17300.0
2009-06-03 09:50:00,29.37,29.39,29.21,29.22,8200.0,18.0071,18.0194,17.909,17.9151,8200.0
2009-06-03 09:55:00,29.22,29.24,29.22,29.24,2500.0,17.9151,17.9274,17.9151,17.9274,2500.0
2009-06-03 10:00:00,29.25,29.27,29.18,29.26,8400.0,17.9335,17.9458,17.8906,17.9397,8400.0
2009-06-03 10:05:00,29.25,29.28,29.23,29.28,1900.0,17.9335,17.9519,17.9213,17.9519,1900.0
2009-06-03 10:10:00,29.27,29.28,29.26,29.27,12500.0,17.9458,17.9519,17.9397,17.9458,12500.0
2009-06-03 10:15:00,29.28,29.28,29.21,29.21,3900.0,17.9519,17.9519,17.909,17.909,3900.0
2009-06-03 10:20:00,29.21,29.21,29.16,29.16,5800.0,17.909,17.909,17.8784,17.8784,5800.0
2009-06-03 10:25:00,29.17,29.21,29.17,29.2,3600.0,17.8845,17.909,17.8845,17.9029,3600.0
2009-06-03 10:30:00,29.21,29.21,29.19,29.19,3400.0,17.909,17.909,17.8967,17.8967,3400.0
2009-06-03 10:35:00,29.19,29.22,29.19,29.21,8300.0,17.8967,17.9151,17.8967,17.909,8300.0
2009-06-03 10:40:00,29.2,29.24,29.19,29.23,11700.0,17.9029,17.9274,17.8967,17.9213,11700.0
2009-06-03 10:45:00,29.23,29.23,29.18,29.19,8500.0,17.9213,17.9213,17.8906,17.8967,8500.0
2009-06-03 10:50:00,29.2,29.25,29.19,29.24,13100.0,17.9029,17.9335,17.8967,17.9274,13100.0
2009-06-03 10:55:00,29.24,29.24,29.22,29.24,9000.0,17.9274,17.9274,17.9151,17.9274,9000.0
2009-06-03 11:00:00,29.24,29.24,29.2,29.2,11600.0,17.9274,17.9274,17.9029,17.9029,11600.0
2009-06-03 11:05:00,29.21,29.21,29.18,29.18,26900.0,17.909,17.909,17.8906,17.8906,26900.0
2009-06-03 11:10:00,29.18,29.19,29.13,29.14,33000.0,17.8906,17.8967,17.86,17.8661,33000.0
2009-06-03 11:15:00,29.14,29.17,29.14,29.15,37000.0,17.8661,17.8845,17.8661,17.8722,37000.0
2009-06-03 11:20:00,29.15,29.23,29.15,29.23,24500.0,17.8722,17.9213,17.8722,17.9213,24500.0
2009-06-03 11:25:00,29.23,29.24,29.21,29.21,26600.0,17.9213,17.9274,17.909,17.909,26600.0
2009-06-03 11:30:00,29.2,29.22,29.2,29.2,23600.0,17.9029,17.9151,17.9029,17.9029,23600.0
2009-06-03 11:35:00,29.19,29.21,29.19,29.21,8400.0,17.8967,17.909,17.8967,17.909,8400.0
2009-06-03 11:40:00,29.21,29.26,29.21,29.23,2000.0,17.909,17.9397,17.909,17.9213,2000.0
2009-06-03 11:45:00,29.21,29.23,29.21,29.22,7200.0,17.909,17.9213,17.909,17.9151,7200.0
2009-06-03 11:50:00,29.21,29.21,29.19,29.19,1300.0,17.909,17.909,17.8967,17.8967,1300.0
2009-06-03 11:55:00,29.18,29.2,29.17,29.17,3100.0,17.8906,17.9029,17.8845,17.8845,3100.0
2009-06-03 12:00:00,29.17,29.18,29.17,29.17,1300.0,17.8845,17.8906,17.8845,17.8845,1300.0
2009-06-03 12:05:00,29.19,29.19,29.18,29.19,4400.0,17.8967,17.8967,17.8906,17.8967,4400.0
2009-06-03 12:10:00,29.19,29.19,29.16,29.16,4100.0,17.8967,17.8967,17.8784,17.8784,4100.0
2009-06-03 12:15:00,29.16,29.18,29.16,29.17,1500.0,17.8784,17.8906,17.8784,17.8845,1500.0
2009-06-03 12:20:00,29.18,29.18,29.13,29.13,46400.0,17.8906,17.8906,17.86,17.86,46400.0
2009-06-03 12:25:00,29.11,29.12,29.09,29.09,5700.0,17.8477,17.8538,17.8354,17.8354,5700.0
2009-06-03 12:30:00,29.08,29.08,29.05,29.08,5900.0,17.8293,17.8293,17.8109,17.8293,5900.0
2009-06-03 12:35:00,29.09,29.09,29.08,29.09,1300.0,17.8354,17.8354,17.8293,17.8354,1300.0
2009-06-03 12:40:00,29.09,29.1,29.05,29.05,1600.0,17.8354,17.8416,17.8109,17.8109,1600.0
2009-06-03 12:45:00,29.06,29.06,29.01,29.02,5200.0,17.817,17.817,17.7864,17.7925,5200.0
2009-06-03 12:50:00,29.02,29.02,28.99,28.99,4200.0,17.7925,17.7925,17.7741,17.7741,4200.0
2009-06-03 12:55:00,29.0,29.0,28.96,28.96,3000.0,17.7803,17.7803,17.7557,17.7557,3000.0
2009-06-03 13:00:00,28.94,28.95,28.93,28.95,2200.0,17.7435,17.7496,17.7373,17.7496,2200.0
2009-06-03 13:05:00,28.96,28.98,28.96,28.96,9000.0,17.7557,17.768,17.7557,17.7557,9000.0
2009-06-03 13:10:00,28.96,28.97,28.96,28.96,12900.0,17.7557,17.7619,17.7557,17.7557,12900.0
2009-06-03 13:15:00,28.96,28.97,28.96,28.96,900.0,17.7557,17.7619,17.7557,17.7557,900.0
2009-06-03 13:20:00,28.94,28.96,28.94,28.96,3700.0,17.7435,17.7557,17.7435,17.7557,3700.0
2009-06-03 13:25:00,28.92,28.93,28.9,28.91,4800.0,17.7312,17.7373,17.7189,17.7251,4800.0
2009-06-03 13:30:00,28.91,28.91,28.9,28.9,700.0,17.7251,17.7251,17.7189,17.7189,700.0
2009-06-03 13:35:00,28.89,28.9,28.86,28.87,6500.0,17.7128,17.7189,17.6944,17.7006,6500.0
2009-06-03 13:40:00,28.88,28.88,28.85,28.86,2100.0,17.7067,17.7067,17.6883,17.6944,2100.0
2009-06-03 13:45:00,28.87,28.87,28.84,28.84,5700.0,17.7006,17.7006,17.6822,17.6822,5700.0
2009-06-03 13:50:00,28.83,28.84,28.83,28.83,3000.0,17.676,17.6822,17.676,17.676,3000.0
2009-06-03 13:55:00,28.85,28.87,28.85,28.87,1600.0,17.6883,17.7006,17.6883,17.7006,1600.0
2009-06-03 14:00:00,28.88,28.92,28.88,28.91,13500.0,17.7067,17.7312,17.7067,17.7251,13500.0
2009-06-03 14:05:00,28.92,28.93,28.88,28.9,17200.0,17.7312,17.7373,17.7067,17.7189,17200.0
2009-06-03 14:10:00,28.89,28.89,28.87,28.88,2300.0,17.7128,17.7128,17.7006,17.7067,2300.0
2009-06-03 14:15:00,28.9,28.93,28.89,28.92,4100.0,17.7189,17.7373,17.7128,17.7312,4100.0
2009-06-03 14:20:00,28.91,28.92,28.89,28.89,5700.0,17.7251,17.7312,17.7128,17.7128,5700.0
2009-06-03 14:25:00,28.89,28.92,28.88,28.9,10700.0,17.7128,17.7312,17.7067,17.7189,10700.0
2009-06-03 14:30:00,28.9,28.9,28.85,28.85,11400.0,17.7189,17.7189,17.6883,17.6883,11400.0
2009-06-03 14:35:00,28.86,28.87,28.84,28.86,6500.0,17.6944,17.7006,17.6822,17.6944,6500.0
2009-06-03 14:40:00,28.87,28.89,28.86,28.88,15700.0,17.7006,17.7128,17.6944,17.7067,15700.0
2009-06-03 14:45:00,28.88,28.9,28.86,28.88,15700.0,17.7067,17.7189,17.6944,17.7067,15700.0
2009-06-03 14:50:00,28.89,28.89,28.87,28.87,4900.0,17.7128,17.7128,17.7006,17.7006,4900.0
2009-06-03 14:55:00,28.88,28.96,28.88,28.96,6300.0,17.7067,17.7557,17.7067,17.7557,6300.0
2009-06-03 15:00:00,28.95,28.98,28.94,28.96,39600.0,17.7496,17.768,17.7435,17.7557,39600.0
2009-06-03 15:05:00,28.94,28.99,28.94,28.99,9100.0,17.7435,17.7741,17.7435,17.7741,9100.0
2009-06-03 15:10:00,28.98,28.99,28.96,28.96,4600.0,17.768,17.7741,17.7557,17.7557,4600.0
2009-06-03 15:15:00,28.96,28.99,28.95,28.96,60800.0,17.7557,17.7741,17.7496,17.7557,60800.0
2009-06-03 15:20:00,28.97,28.98,28.95,28.97,3600.0,17.7619,17.768,17.7496,17.7619,3600.0
2009-06-03 15:25:00,28.97,28.97,28.9,28.9,6500.0,17.7619,17.7619,17.7189,17.7189,6500.0
2009-06-03 15:30:00,28.91,28.95,28.88,28.89,17700.0,17.7251,17.7496,17.7067,17.7128,17700.0
2009-06-03 15:35:00,28.89,28.91,28.88,28.9,11400.0,17.7128,17.7251,17.7067,17.7189,11400.0
2009-06-03 15:40:00,28.9,28.99,28.9,28.98,56000.0,17.7189,17.7741,17.7189,17.768,56000.0
2009-06-03 15:45:00,28.98,29.05,28.98,29.03,77000.0,17.768,17.8109,17.768,17.7986,77000.0
2009-06-03 15:50:00,29.03,29.08,29.03,29.05,21500.0,17.7986,17.8293,17.7986,17.8109,21500.0
2009-06-03 15:55:00,29.04,29.16,29.04,29.14,28000.0,17.8048,17.8784,17.8048,17.8661,28000.0
2009-06-04 09:30:00,29.18,29.2,29.1,29.1,26300.0,17.8906,17.9029,17.8416,17.8416,26300.0
2009-06-04 09:35:00,29.11,29.16,29.11,29.14,9100.0,17.8477,17.8784,17.8477,17.8661,9100.0
2009-06-04 09:40:00,29.17,29.18,29.13,29.15,9800.0,17.8845,17.8906,17.86,17.8722,9800.0
2009-06-04 09:45:00,29.12,29.14,29.06,29.06,4800.0,17.8538,17.8661,17.817,17.817,4800.0
2009-06-04 09:50:00,29.02,29.02,28.99,29.02,2200.0,17.7925,17.7925,17.7741,17.7925,2200.0
2009-06-04 09:55:00,29.03,29.07,29.02,29.07,4100.0,17.7986,17.8232,17.7925,17.8232,4100.0
2009-06-04 10:00:00,29.05,29.09,29.05,29.09,5600.0,17.8109,17.8354,17.8109,17.8354,5600.0
2009-06-04 10:05:00,29.07,29.07,28.99,28.99,4700.0,17.8232,17.8232,17.7741,17.7741,4700.0
2009-06-04 10:10:00,29.01,29.03,28.99,29.03,2800.0,17.7864,17.7986,17.7741,17.7986,2800.0
2009-06-04 10:15:00,29.0,29.03,28.99,29.0,3300.0,17.7803,17.7986,17.7741,17.7803,3300.0
2009-06-04 10:20:00,29.04,29.1,29.02,29.1,10000.0,17.8048,17.8416,17.7925,17.8416,10000.0
2009-06-04 10:25:00,29.11,29.14,29.09,29.14,2900.0,17.8477,17.8661,17.8354,17.8661,2900.0
2009-06-04 10:30:00,29.13,29.14,29.08,29.11,6000.0,17.86,17.8661,17.8293,17.8477,6000.0
2009-06-04 10:35:00,29.12,29.14,29.1,29.12,2500.0,17.8538,17.8661,17.8416,17.8538,2500.0
2009-06-04 10:40:00,29.12,29.13,29.08,29.13,7000.0,17.8538,17.86,17.8293,17.86,7000.0
2009-06-04 10:45:00,29.16,29.18,29.15,29.16,5600.0,17.8784,17.8906,17.8722,17.8784,5600.0
2009-06-04 10:50:00,29.16,29.19,29.15,29.17,4200.0,17.8784,17.8967,17.8722,17.8845,4200.0
2009-06-04 10:55:00,29.2,29.27,29.2,29.25,4000.0,17.9029,17.9458,17.9029,17.9335,4000.0
2009-06-04 11:00:00,29.26,29.27,29.24,29.25,4000.0,17.9397,17.9458,17.9274,17.9335,4000.0
2009-06-04 11:05:00,29.26,29.28,29.26,29.27,3000.0,17.9397,17.9519,17.9397,17.9458,3000.0
2009-06-04 11:10:00,29.27,29.29,29.26,29.27,6000.0,17.9458,17.9581,17.9397,17.9458,6000.0
2009-06-04 11:15:00,29.27,29.33,29.27,29.3,11400.0,17.9458,17.9826,17.9458,17.9642,11400.0
2009-06-04 11:20:00,29.3,29.31,29.29,29.3,20700.0,17.9642,17.9703,17.9581,17.9642,20700.0
2009-06-04 11:25:00,29.29,29.3,29.26,29.29,3700.0,17.9581,17.9642,17.9397,17.9581,3700.0
2009-06-04 11:30:00,29.27,29.28,29.23,29.24,4000.0,17.9458,17.9519,17.9213,17.9274,4000.0
2009-06-04 11:35:00,29.24,29.24,29.19,29.19,5300.0,17.9274,17.9274,17.8967,17.8967,5300.0
2009-06-04 11:40:00,29.2,29.21,29.19,29.19,5000.0,17.9029,17.909,17.8967,17.8967,5000.0
2009-06-04 11:45:00,29.18,29.21,29.18,29.2,3400.0,17.8906,17.909,17.8906,17.9029,3400.0
2009-06-04 11:50:00,29.18,29.21,29.18,29.19,3100.0,17.8906,17.909,17.8906,17.8967,3100.0
2009-06-04 11:55:00,29.19,29.19,29.14,29.14,1400.0,17.8967,17.8967,17.8661,17.8661,1400.0
2009-06-04 12:00:00,29.14,29.14,29.08,29.08,800.0,17.8661,17.8661,17.8293,17.8293,800.0
2009-06-04 12:05:00,29.08,29.1,29.08,29.1,1000.0,17.8293,17.8416,17.8293,17.8416,1000.0
2009-06-04 12:10:00,29.09,29.1,29.07,29.08,7500.0,17.8354,17.8416,17.8232,17.8293,7500.0
2009-06-04 12:15:00,29.09,29.09,29.06,29.07,3600.0,17.8354,17.8354,17.817,17.8232,3600.0
2009-06-04 12:20:00,29.06,29.1,29.06,29.09,8700.0,17.817,17.8416,17.817,17.8354,8700.0
2009-06-04 12:25:00,29.09,29.11,29.09,29.11,2000.0,17.8354,17.8477,17.8354,17.8477,2000.0
2009-06-04 12:30:00,29.11,29.11,29.1,29.1,1700.0,17.8477,17.8477,17.8416,17.8416,1700.0
2009-06-04 12:35:00,29.11,29.13,29.1,29.13,1400.0,17.8477,17.86,17.8416,17.86,1400.0
2009-06-04 12:40:00,29.13,29.15,29.13,29.14,4500.0,17.86,17.8722,17.86,17.8661,4500.0
2009-06-04 12:45:00,29.14,29.16,29.14,29.15,1400.0,17.8661,17.8784,17.8661,17.8722,1400.0
2009-06-04 12:50:00,29.15,29.15,29.14,29.14,1600.0,17.8722,17.8722,17.8661,17.8661,1600.0
2009-06-04 12:55:00,29.14,29.15,29.13,29.14,7900.0,17.8661,17.8722,17.86,17.8661,7900.0
2009-06-04 13:00:00,29.14,29.16,29.14,29.16,1500.0,17.8661,17.8784,17.8661,17.8784,1500.0
2009-06-04 13:05:00,29.16,29.16,29.13,29.16,4200.0,17.8784,17.8784,17.86,17.8784,4200.0
2009-06-04 13:10:00,29.18,29.19,29.16,29.18,6200.0,17.8906,17.8967,17.8784,17.8906,6200.0
2009-06-04 13:15:00,29.19,29.23,29.19,29.23,2000.0,17.8967,17.9213,17.8967,17.9213,2000.0
2009-06-04 13:20:00,29.25,29.27,29.23,29.25,7300.0,17.9335,17.9458,17.9213,17.9335,7300.0
2009-06-04 13:25:00,29.26,29.28,29.26,29.28,5700.0,17.9397,17.9519,17.9397,17.9519,5700.0
2009-06-04 13:30:00,29.27,29.33,29.27,29.33,3000.0,17.9458,17.9826,17.9458,17.9826,3000.0
2009-06-04 13:35:00,29.32,29.35,29.32,29.35,6500.0,17.9765,17.9948,17.9765,17.9948,6500.0
2009-06-04 13:40:00,29.35,29.36,29.32,29.32,12300.0,17.9948,18.001,17.9765,17.9765,12300.0
2009-06-04 13:45:00,29.32,29.36,29.31,29.35,3700.0,17.9765,18.001,17.9703,17.9948,3700.0
2009-06-04 13:50:00,29.35,29.36,29.32,29.32,14200.0,17.9948,18.001,17.9765,17.9765,14200.0
2009-06-04 13:55:00,29.32,29.35,29.32,29.35,13200.0,17.9765,17.9948,17.9765,17.9948,13200.0
2009-06-04 14:00:00,29.35,29.36,29.32,29.32,2900.0,17.9948,18.001,17.9765,17.9765,2900.0
2009-06-04 14:05:00,29.34,29.37,29.34,29.36,3600.0,17.9887,18.0071,17.9887,18.001,3600.0
2009-06-04 14:10:00,29.36,29.37,29.32,29.32,6800.0,18.001,18.0071,17.9765,17.9765,6800.0
2009-06-04 14:15:00,29.32,29.35,29.32,29.35,5900.0,17.9765,17.9948,17.9765,17.9948,5900.0
2009-06-04 14:20:00,29.35,29.36,29.34,29.34,8200.0,17.9948,18.001,17.9887,17.9887,8200.0
2009-06-04 14:25:00,29.35,29.35,29.33,29.34,700.0,17.9948,17.9948,17.9826,17.9887,700.0
2009-06-04 14:30:00,29.34,29.35,29.32,29.32,2200.0,17.9887,17.9948,17.9765,17.9765,2200.0
2009-06-04 14:35:00,29.29,29.29,29.25,29.27,3700.0,17.9581,17.9581,17.9335,17.9458,3700.0
2009-06-04 14:40:00,29.27,29.3,29.26,29.29,6000.0,17.9458,17.9642,17.9397,17.9581,6000.0
2009-06-04 14:45:00,29.29,29.32,29.29,29.31,1600.0,17.9581,17.9765,17.9581,17.9703,1600.0
2009-06-04 14:50:00,29.29,29.33,29.27,29.3,4500.0,17.9581,17.9826,17.9458,17.9642,4500.0
2009-06-04 14:55:00,29.28,29.31,29.28,29.3,1400.0,17.9519,17.9703,17.9519,17.9642,1400.0
2009-06-04 15:00:00,29.25,29.29,29.25,29.27,5600.0,17.9335,17.9581,17.9335,17.9458,5600.0
2009-06-04 15:05:00,29.26,29.27,29.2,29.2,2400.0,17.9397,17.9458,17.9029,17.9029,2400.0
2009-06-04 15:10:00,29.21,29.24,29.21,29.24,2000.0,17.909,17.9274,17.909,17.9274,2000.0
2009-06-04 15:15:00,29.24,29.24,29.21,29.24,3500.0,17.9274,17.9274,17.909,17.9274,3500.0
2009-06-04 15:20:00,29.25,29.26,29.24,29.24,2900.0,17.9335,17.9397,17.9274,17.9274,2900.0
2009-06-04 15:25:00,29.26,29.27,29.25,29.26,8000.0,17.9397,17.9458,17.9335,17.9397,8000.0
2009-06-04 15:30:00,29.25,29.28,29.2,29.28,15900.0,17.9335,17.9519,17.9029,17.9519,15900.0
2009-06-04 15:35:00,29.26,29.29,29.26,29.29,5700.0,17.9397,17.9581,17.9397,17.9581,5700.0
2009-06-04 15:40:00,29.28,29.29,29.24,29.24,5200.0,17.9519,17.9581,17.9274,17.9274,5200.0
2009-06-04 15:45:00,29.24,29.28,29.24,29.24,2600.0,17.9274,17.9519,17.9274,17.9274,2600.0
2009-06-04 15:50:00,29.23,29.3,29.23,29.27,13600.0,17.9213,17.9642,17.9213,17.9458,13600.0
2009-06-04 15:55:00,29.28,29.31,29.28,29.3,9800.0,17.9519,17.9703,17.9519,17.9642,9800.0
2009-06-05 09:30:00,29.42,29.42,29.33,29.34,33300.0,18.0378,18.0378,17.9826,17.9887,33300.0
2009-06-05 09:35:00,29.28,29.31,29.25,29.26,8600.0,17.9519,17.9703,17.9335,17.9397,8600.0
2009-06-05 09:40:00,29.27,29.3,29.25,29.29,16300.0,17.9458,17.9642,17.9335,17.9581,16300.0
2009-06-05 09:45:00,29.3,29.31,29.09,29.1,10400.0,17.9642,17.9703,17.8354,17.8416,10400.0
2009-06-05 09:50:00,29.09,29.17,29.09,29.14,4900.0,17.8354,17.8845,17.8354,17.8661,4900.0
2009-06-05 09:55:00,29.13,29.14,29.08,29.12,5300.0,17.86,17.8661,17.8293,17.8538,5300.0
2009-06-05 10:00:00,29.12,29.15,29.08,29.13,7400.0,17.8538,17.8722,17.8293,17.86,7400.0
2009-06-05 10:05:00,29.1,29.1,28.95,28.95,10100.0,17.8416,17.8416,17.7496,17.7496,10100.0
2009-06-05 10:10:00,28.93,28.93,28.84,28.84,800.0,17.7373,17.7373,17.6822,17.6822,800.0
2009-06-05 10:15:00,28.92,28.95,28.92,28.95,1600.0,17.7312,17.7496,17.7312,17.7496,1600.0
2009-06-05 10:20:00,28.98,29.02,28.98,29.0,5300.0,17.768,17.7925,17.768,17.7803,5300.0
2009-06-05 10:25:00,29.01,29.04,28.99,29.0,3700.0,17.7864,17.8048,17.7741,17.7803,3700.0
2009-06-05 10:30:00,28.96,29.07,28.96,29.07,7200.0,17.7557,17.8232,17.7557,17.8232,7200.0
2009-06-05 10:35:00,29.06,29.1,29.05,29.09,3700.0,17.817,17.8416,17.8109,17.8354,3700.0
2009-06-05 10:40:00,29.11,29.15,29.11,29.14,2000.0,17.8477,17.8722,17.8477,17.8661,2000.0
2009-06-05 10:45:00,29.15,29.17,29.1,29.12,14400.0,17.8722,17.8845,17.8416,17.8538,14400.0
2009-06-05 10:50:00,29.11,29.12,29.08,29.1,3000.0,17.8477,17.8538,17.8293,17.8416,3000.0
2009-06-05 10:55:00,29.09,29.09,29.06,29.07,3400.0,17.8354,17.8354,17.817,17.8232,3400.0
2009-06-05 11:00:00,29.1,29.13,29.1,29.13,1000.0,17.8416,17.86,17.8416,17.86,1000.0
2009-06-05 11:05:00,29.17,29.19,29.15,29.17,6000.0,17.8845,17.8967,17.8722,17.8845,6000.0
2009-06-05 11:10:00,29.14,29.15,29.1,29.1,19700.0,17.8661,17.8722,17.8416,17.8416,19700.0
2009-06-05 11:15:00,29.1,29.11,29.1,29.11,800.0,17.8416,17.8477,17.8416,17.8477,800.0
2009-06-05 11:20:00,29.11,29.13,29.05,29.05,2900.0,17.8477,17.86,17.8109,17.8109,2900.0
2009-06-05 11:25:00,29.03,29.05,29.03,29.05,3700.0,17.7986,17.8109,17.7986,17.8109,3700.0
2009-06-05 11:30:00,29.04,29.04,28.99,29.02,5700.0,17.8048,17.8048,17.7741,17.7925,5700.0
2009-06-05 11:35:00,29.01,29.01,28.97,28.99,10300.0,17.7864,17.7864,17.7619,17.7741,10300.0
2009-06-05 11:40:00,28.99,29.03,28.96,29.03,11200.0,17.7741,17.7986,17.7557,17.7986,11200.0
2009-06-05 11:45:00,29.02,29.07,29.02,29.04,3900.0,17.7925,17.8232,17.7925,17.8048,3900.0
2009-06-05 11:50:00,29.02,29.07,28.98,29.06,18300.0,17.7925,17.8232,17.768,17.817,18300.0
2009-06-05 11:55:00,29.05,29.06,29.04,29.04,5600.0,17.8109,17.817,17.8048,17.8048,5600.0
2009-06-05 12:00:00,29.04,29.04,29.03,29.03,1400.0,17.8048,17.8048,17.7986,17.7986,1400.0
2009-06-05 12:05:00,29.06,29.08,29.03,29.03,5000.0,17.817,17.8293,17.7986,17.7986,5000.0
2009-06-05 12:10:00,29.03,29.03,29.0,29.01,2600.0,17.7986,17.7986,17.7803,17.7864,2600.0
2009-06-05 12:15:00,29.03,29.07,29.03,29.06,2500.0,17.7986,17.8232,17.7986,17.817,2500.0
2009-06-05 12:20:00,29.05,29.07,29.02,29.07,15200.0,17.8109,17.8232,17.7925,17.8232,15200.0
2009-06-05 12:25:00,29.07,29.08,29.07,29.07,3600.0,17.8232,17.8293,17.8232,17.8232,3600.0
2009-06-05 12:30:00,29.07,29.08,29.05,29.07,7500.0,17.8232,17.8293,17.8109,17.8232,7500.0
2009-06-05 12:35:00,29.07,29.09,29.07,29.09,700.0,17.8232,17.8354,17.8232,17.8354,700.0
2009-06-05 12:40:00,29.09,29.09,29.08,29.09,800.0,17.8354,17.8354,17.8293,17.8354,800.0
2009-06-05 12:45:00,29.09,29.12,29.09,29.11,3500.0,17.8354,17.8538,17.8354,17.8477,3500.0
2009-06-05 12:50:00,29.09,29.12,29.09,29.12,1400.0,17.8354,17.8538,17.8354,17.8538,1400.0
2009-06-05 12:55:00,29.12,29.12,29.08,29.1,1900.0,17.8538,17.8538,17.8293,17.8416,1900.0
2009-06-05 13:00:00,29.1,29.11,29.1,29.1,1400.0,17.8416,17.8477,17.8416,17.8416,1400.0
2009-06-05 13:05:00,29.1,29.12,29.1,29.11,5500.0,17.8416,17.8538,17.8416,17.8477,5500.0
2009-06-05 13:10:00,29.1,29.12,29.04,29.07,11500.0,17.8416,17.8538,17.8048,17.8232,11500.0
2009-06-05 13:15:00,29.06,29.06,29.04,29.06,800.0,17.817,17.817,17.8048,17.817,800.0
2009-06-05 13:20:00,29.05,29.06,29.0,29.0,4000.0,17.8109,17.817,17.7803,17.7803,4000.0
2009-06-05 13:25:00,29.01,29.02,29.01,29.01,5700.0,17.7864,17.7925,17.7864,17.7864,5700.0
2009-06-05 13:30:00,29.02,29.04,29.02,29.04,2100.0,17.7925,17.8048,17.7925,17.8048,2100.0
2009-06-05 13:35:00,29.04,29.04,29.01,29.02,6000.0,17.8048,17.8048,17.7864,17.7925,6000.0
2009-06-05 13:40:00,29.02,29.08,29.02,29.06,5600.0,17.7925,17.8293,17.7925,17.817,5600.0
2009-06-05 13:45:00,29.06,29.06,29.05,29.05,3600.0,17.817,17.817,17.8109,17.8109,3600.0
2009-06-05 13:50:00,29.05,29.06,29.05,29.06,300.0,17.8109,17.817,17.8109,17.817,300.0
2009-06-05 13:55:00,29.07,29.08,29.0,29.02,6600.0,17.8232,17.8293,17.7803,17.7925,6600.0
2009-06-05 14:00:00,29.02,29.03,28.96,28.96,44300.0,17.7925,17.7986,17.7557,17.7557,44300.0
2009-06-05 14:05:00,28.93,28.94,28.9,28.91,13300.0,17.7373,17.7435,17.7189,17.7251,13300.0
2009-06-05 14:10:00,28.91,28.93,28.88,28.89,16000.0,17.7251,17.7373,17.7067,17.7128,16000.0
2009-06-05 14:15:00,28.86,28.87,28.83,28.83,3600.0,17.6944,17.7006,17.676,17.676,3600.0
2009-06-05 14:20:00,28.83,28.85,28.79,28.83,13500.0,17.676,17.6883,17.6515,17.676,13500.0
2009-06-05 14:25:00,28.84,28.85,28.82,28.85,47400.0,17.6822,17.6883,17.6699,17.6883,47400.0
2009-06-05 14:30:00,28.82,28.83,28.78,28.79,28600.0,17.6699,17.676,17.6454,17.6515,28600.0
2009-06-05 14:35:00,28.78,28.85,28.78,28.84,18300.0,17.6454,17.6883,17.6454,17.6822,18300.0
2009-06-05 14:40:00,28.83,28.89,28.83,28.89,51500.0,17.676,17.7128,17.676,17.7128,51500.0
2009-06-05 14:45:00,28.89,28.89,28.84,28.86,42400.0,17.7128,17.7128,17.6822,17.6944,42400.0
2009-06-05 14:50:00,28.86,28.88,28.86,28.86,22000.0,17.6944,17.7067,17.6944,17.6944,22000.0
2009-06-05 14:55:00,28.87,28.9,28.86,28.87,45600.0,17.7006,17.7189,17.6944,17.7006,45600.0
2009-06-05 15:00:00,28.86,28.86,28.84,28.86,54900.0,17.6944,17.6944,17.6822,17.6944,54900.0
2009-06-05 15:05:00,28.88,28.91,28.87,28.88,42300.0,17.7067,17.7251,17.7006,17.7067,42300.0
2009-06-05 15:10:00,28.87,28.89,28.87,28.88,11900.0,17.7006,17.7128,17.7006,17.7067,11900.0
2009-06-05 15:15:00,28.86,28.87,28.83,28.87,5500.0,17.6944,17.7006,17.676,17.7006,5500.0
2009-06-05 15:20:00,28.86,28.89,28.85,28.89,4300.0,17.6944,17.7128,17.6883,17.7128,4300.0
2009-06-05 15:25:00,28.87,28.89,28.85,28.85,14800.0,17.7006,17.7128,17.6883,17.6883,14800.0
2009-06-05 15:30:00,28.84,28.89,28.84,28.88,2300.0,17.6822,17.7128,17.6822,17.7067,2300.0
2009-06-05 15:35:00,28.89,28.93,28.89,28.93,2800.0,17.7128,17.7373,17.7128,17.7373,2800.0
2009-06-05 15:40:00,28.94,28.96,28.9,28.92,6700.0,17.7435,17.7557,17.7189,17.7312,6700.0
2009-06-05 15:45:00,28.92,28.96,28.86,28.86,10900.0,17.7312,17.7557,17.6944,17.6944,10900.0
2009-06-05 15:50:00,28.86,28.9,28.85,28.88,15900.0,17.6944,17.7189,17.6883,17.7067,15900.0
2009-06-05 15:55:00,28.88,28.92,28.86,28.89,25800.0,17.7067,17.7312,17.6944,17.7128,25800.0
2009-06-08 09:30:00,28.62,28.62,28.52,28.58,33900.0,17.5473,17.5473,17.486,17.5227,33900.0
2009-06-08 09:35:00,28.55,28.55,28.47,28.49,8400.0,17.5044,17.5044,17.4553,17.4676,8400.0
2009-06-08 09:40:00,28.48,28.5,28.43,28.43,6800.0,17.4614,17.4737,17.4308,17.4308,6800.0
2009-06-08 09:45:00,28.41,28.42,28.38,28.39,4100.0,17.4185,17.4247,17.4001,17.4063,4100.0
2009-06-08 09:50:00,28.39,28.44,28.39,28.44,1400.0,17.4063,17.4369,17.4063,17.4369,1400.0
2009-06-08 09:55:00,28.45,28.45,28.4,28.4,3100.0,17.443,17.443,17.4124,17.4124,3100.0
2009-06-08 10:00:00,28.37,28.4,28.37,28.4,2300.0,17.394,17.4124,17.394,17.4124,2300.0
2009-06-08 10:05:00,28.41,28.46,28.41,28.44,1100.0,17.4185,17.4492,17.4185,17.4369,1100.0
2009-06-08 10:10:00,28.48,28.48,28.41,28.41,2000.0,17.4614,17.4614,17.4185,17.4185,2000.0
2009-06-08 10:15:00,28.39,28.4,28.37,28.39,19500.0,17.4063,17.4124,17.394,17.4063,19500.0
2009-06-08 10:20:00,28.42,28.44,28.42,28.44,1600.0,17.4247,17.4369,17.4247,17.4369,1600.0
2009-06-08 10:25:00,28.44,28.5,28.44,28.49,2300.0,17.4369,17.4737,17.4369,17.4676,2300.0
2009-06-08 10:30:00,28.49,28.54,28.49,28.51,4500.0,17.4676,17.4982,17.4676,17.4798,4500.0
2009-06-08 10:35:00,28.51,28.59,28.51,28.59,4500.0,17.4798,17.5289,17.4798,17.5289,4500.0
2009-06-08 10:40:00,28.6,28.61,28.59,28.61,4500.0,17.535,17.5411,17.5289,17.5411,4500.0
2009-06-08 10:45:00,28.62,28.65,28.61,28.61,3600.0,17.5473,17.5657,17.5411,17.5411,3600.0
2009-06-08 10:50:00,28.61,28.66,28.61,28.65,2000.0,17.5411,17.5718,17.5411,17.5657,2000.0
2009-06-08 10:55:00,28.64,28.64,28.59,28.59,3300.0,17.5595,17.5595,17.5289,17.5289,3300.0
2009-06-08 11:00:00,28.61,28.61,28.58,28.58,300.0,17.5411,17.5411,17.5227,17.5227,300.0
2009-06-08 11:05:00,28.58,28.63,28.58,28.58,6300.0,17.5227,17.5534,17.5227,17.5227,6300.0
2009-06-08 11:10:00,28.59,28.59,28.57,28.57,8600.0,17.5289,17.5289,17.5166,17.5166,8600.0
2009-06-08 11:15:00,28.57,28.62,28.56,28.62,75000.0,17.5166,17.5473,17.5105,17.5473,75000.0
2009-06-08 11:20:00,28.65,28.66,28.63,28.63,6700.0,17.5657,17.5718,17.5534,17.5534,6700.0
2009-06-08 11:25:00,28.61,28.62,28.53,28.53,13800.0,17.5411,17.5473,17.4921,17.4921,13800.0
2009-06-08 11:30:00,28.55,28.56,28.53,28.54,2600.0,17.5044,17.5105,17.4921,17.4982,2600.0
2009-06-08 11:35:00,28.54,28.54,28.5,28.52,3400.0,17.4982,17.4982,17.4737,17.486,3400.0
2009-06-08 11:40:00,28.52,28.55,28.52,28.55,10200.0,17.486,17.5044,17.486,17.5044,10200.0
2009-06-08 11:45:00,28.54,28.54,28.5,28.52,1400.0,17.4982,17.4982,17.4737,17.486,1400.0
2009-06-08 11:50:00,28.51,28.51,28.47,28.49,1600.0,17.4798,17.4798,17.4553,17.4676,1600.0
2009-06-08 11:55:00,28.49,28.51,28.47,28.5,700.0,17.4676,17.4798,17.4553,17.4737,700.0
2009-06-08 12:00:00,28.51,28.53,28.47,28.47,3400.0,17.4798,17.4921,17.4553,17.4553,3400.0
2009-06-08 12:05:00,28.47,28.47,28.46,28.46,2700.0,17.4553,17.4553,17.4492,17.4492,2700.0
2009-06-08 12:10:00,28.47,28.47,28.45,28.47,2100.0,17.4553,17.4553,17.443,17.4553,2100.0
2009-06-08 12:15:00,28.47,28.47,28.45,28.47,2400.0,17.4553,17.4553,17.443,17.4553,2400.0
2009-06-08 12:20:00,28.49,28.49,28.46,28.49,10100.0,17.4676,17.4676,17.4492,17.4676,10100.0
2009-06-08 12:25:00,28.5,28.53,28.5,28.52,1400.0,17.4737,17.4921,17.4737,17.486,1400.0
2009-06-08 12:30:00,28.52,28.54,28.47,28.48,23700.0,17.486,17.4982,17.4553,17.4614,23700.0
2009-06-08 12:35:00,28.51,28.54,28.51,28.53,2200.0,17.4798,17.4982,17.4798,17.4921,2200.0
2009-06-08 12:40:00,28.54,28.55,28.54,28.55,400.0,17.4982,17.5044,17.4982,17.5044,400.0
2009-06-08 12:45:00,28.53,28.54,28.51,28.51,1700.0,17.4921,17.4982,17.4798,17.4798,1700.0
2009-06-08 12:50:00,28.52,28.52,28.52,28.52,400.0,17.486,17.486,17.486,17.486,400.0
2009-06-08 12:55:00,28.52,28.55,28.52,28.55,1800.0,17.486,17.5044,17.486,17.5044,1800.0
2009-06-08 13:00:00,28.57,28.57,28.55,28.55,1000.0,17.5166,17.5166,17.5044,17.5044,1000.0
2009-06-08 13:05:00,28.56,28.59,28.56,28.59,1600.0,17.5105,17.5289,17.5105,17.5289,1600.0
2009-06-08 13:10:00,28.58,28.58,28.56,28.56,500.0,17.5227,17.5227,17.5105,17.5105,500.0
2009-06-08 13:15:00,28.55,28.58,28.55,28.58,1200.0,17.5044,17.5227,17.5044,17.5227,1200.0
2009-06-08 13:20:00,28.59,28.61,28.58,28.61,15300.0,17.5289,17.5411,17.5227,17.5411,15300.0
2009-06-08 13:25:00,28.6,28.6,28.58,28.59,1400.0,17.535,17.535,17.5227,17.5289,1400.0
2009-06-08 13:30:00,28.59,28.6,28.59,28.59,1300.0,17.5289,17.535,17.5289,17.5289,1300.0
2009-06-08 13:35:00,28.6,28.62,28.6,28.62,3000.0,17.535,17.5473,17.535,17.5473,3000.0
2009-06-08 13:40:00,28.62,28.64,28.59,28.64,14100.0,17.5473,17.5595,17.5289,17.5595,14100.0
2009-06-08 13:45:00,28.64,28.69,28.63,28.68,32300.0,17.5595,17.5902,17.5534,17.5841,32300.0
2009-06-08 13:50:00,28.66,28.66,28.63,28.64,1200.0,17.5718,17.5718,17.5534,17.5595,1200.0
2009-06-08 13:55:00,28.64,28.67,28.63,28.67,6700.0,17.5595,17.5779,17.5534,17.5779,6700.0
2009-06-08 14:00:00,28.67,28.67,28.66,28.67,8000.0,17.5779,17.5779,17.5718,17.5779,8000.0
2009-06-08 14:05:00,28.67,28.67,28.64,28.64,1000.0,17.5779,17.5779,17.5595,17.5595,1000.0
2009-06-08 14:10:00,28.63,28.64,28.63,28.63,4400.0,17.5534,17.5595,17.5534,17.5534,4400.0
2009-06-08 14:15:00,28.64,28.65,28.63,28.63,17400.0,17.5595,17.5657,17.5534,17.5534,17400.0
2009-06-08 14:20:00,28.64,28.64,28.61,28.62,7800.0,17.5595,17.5595,17.5411,17.5473,7800.0
2009-06-08 14:25:00,28.61,28.62,28.6,28.62,3100.0,17.5411,17.5473,17.535,17.5473,3100.0
2009-06-08 14:30:00,28.65,28.66,28.61,28.61,3900.0,17.5657,17.5718,17.5411,17.5411,3900.0
2009-06-08 14:35:00,28.62,28.63,28.61,28.63,2500.0,17.5473,17.5534,17.5411,17.5534,2500.0
2009-06-08 14:40:00,28.63,28.63,28.6,28.6,4300.0,17.5534,17.5534,17.535,17.535,4300.0
2009-06-08 14:45:00,28.59,28.64,28.58,28.62,4100.0,17.5289,17.5595,17.5227,17.5473,4100.0
2009-06-08 14:50:00,28.65,28.66,28.6,28.6,6500.0,17.5657,17.5718,17.535,17.535,6500.0
2009-06-08 14:55:00,28.62,28.66,28.62,28.64,2800.0,17.5473,17.5718,17.5473,17.5595,2800.0
2009-06-08 15:00:00,28.65,28.7,28.65,28.67,2800.0,17.5657,17.5963,17.5657,17.5779,2800.0
2009-06-08 15:05:00,28.67,28.67,28.65,28.66,3700.0,17.5779,17.5779,17.5657,17.5718,3700.0
2009-06-08 15:10:00,28.66,28.67,28.65,28.65,7700.0,17.5718,17.5779,17.5657,17.5657,7700.0
2009-06-08 15:15:00,28.66,28.74,28.65,28.73,17300.0,17.5718,17.6208,17.5657,17.6147,17300.0
2009-06-08 15:20:00,28.74,28.84,28.74,28.81,43900.0,17.6208,17.6822,17.6208,17.6638,43900.0
2009-06-08 15:25:00,28.8,28.84,28.8,28.83,3400.0,17.6576,17.6822,17.6576,17.676,3400.0
2009-06-08 15:30:00,28.83,28.94,28.83,28.91,10100.0,17.676,17.7435,17.676,17.7251,10100.0
2009-06-08 15:35:00,28.92,29.02,28.92,28.94,18500.0,17.7312,17.7925,17.7312,17.7435,18500.0
2009-06-08 15:40:00,28.94,28.97,28.92,28.92,12800.0,17.7435,17.7619,17.7312,17.7312,12800.0
2009-06-08 15:45:00,28.92,28.96,28.89,28.9,18700.0,17.7312,17.7557,17.7128,17.7189,18700.0
2009-06-08 15:50:00,28.91,28.94,28.87,28.87,24300.0,17.7251,17.7435,17.7006,17.7006,24300.0
2009-06-08 15:55:00,28.88,28.9,28.81,28.82,21200.0,17.7067,17.7189,17.6638,17.6699,21200.0
2009-06-09 09:30:00,28.95,29.03,28.94,28.97,8400.0,17.7496,17.7986,17.7435,17.7619,8400.0
2009-06-09 09:35:00,28.99,29.0,28.94,28.94,4600.0,17.7741,17.7803,17.7435,17.7435,4600.0
2009-06-09 09:40:00,29.02,29.02,28.99,28.99,1300.0,17.7925,17.7925,17.7741,17.7741,1300.0
2009-06-09 09:45:00,29.02,29.06,29.02,29.06,1900.0,17.7925,17.817,17.7925,17.817,1900.0
2009-06-09 09:50:00,29.03,29.03,28.97,29.01,2000.0,17.7986,17.7986,17.7619,17.7864,2000.0
2009-06-09 09:55:00,29.01,29.01,28.94,28.94,2900.0,17.7864,17.7864,17.7435,17.7435,2900.0
2009-06-09 10:00:00,28.96,28.99,28.93,28.93,2100.0,17.7557,17.7741,17.7373,17.7373,2100.0
2009-06-09 10:05:00,28.97,28.97,28.93,28.97,5100.0,17.7619,17.7619,17.7373,17.7619,5100.0
2009-06-09 10:10:00,28.97,29.07,28.96,29.03,3200.0,17.7619,17.8232,17.7557,17.7986,3200.0
2009-06-09 10:15:00,29.03,29.04,28.99,28.99,11900.0,17.7986,17.8048,17.7741,17.7741,11900.0
2009-06-09 10:20:00,28.98,28.98,28.92,28.93,1100.0,17.768,17.768,17.7312,17.7373,1100.0
2009-06-09 10:25:00,28.92,28.94,28.9,28.94,4900.0,17.7312,17.7435,17.7189,17.7435,4900.0
2009-06-09 10:30:00,28.94,28.97,28.94,28.96,14200.0,17.7435,17.7619,17.7435,17.7557,14200.0
2009-06-09 10:35:00,28.97,28.98,28.95,28.97,9700.0,17.7619,17.768,17.7496,17.7619,9700.0
2009-06-09 10:40:00,28.97,29.02,28.96,29.01,71000.0,17.7619,17.7925,17.7557,17.7864,71000.0
2009-06-09 10:45:00,29.02,29.02,28.94,28.94,11700.0,17.7925,17.7925,17.7435,17.7435,11700.0
2009-06-09 10:50:00,28.93,28.93,28.9,28.91,6600.0,17.7373,17.7373,17.7189,17.7251,6600.0
2009-06-09 10:55:00,28.91,28.92,28.91,28.92,1700.0,17.7251,17.7312,17.7251,17.7312,1700.0
2009-06-09 11:00:00,28.92,28.92,28.85,28.87,10600.0,17.7312,17.7312,17.6883,17.7006,10600.0
2009-06-09 11:05:00,28.84,28.89,28.84,28.87,3900.0,17.6822,17.7128,17.6822,17.7006,3900.0
2009-06-09 11:10:00,28.89,28.9,28.89,28.89,800.0,17.7128,17.7189,17.7128,17.7128,800.0
2009-06-09 11:15:00,28.92,28.94,28.92,28.93,1000.0,17.7312,17.7435,17.7312,17.7373,1000.0
2009-06-09 11:20:00,28.92,28.95,28.91,28.95,1600.0,17.7312,17.7496,17.7251,17.7496,1600.0
2009-06-09 11:25:00,28.96,28.97,28.94,28.96,2400.0,17.7557,17.7619,17.7435,17.7557,2400.0
2009-06-09 11:30:00,28.94,28.97,28.94,28.97,4800.0,17.7435,17.7619,17.7435,17.7619,4800.0
2009-06-09 11:35:00,28.97,28.97,28.96,28.96,1700.0,17.7619,17.7619,17.7557,17.7557,1700.0
2009-06-09 11:40:00,28.96,28.97,28.96,28.97,1000.0,17.7557,17.7619,17.7557,17.7619,1000.0
2009-06-09 11:45:00,28.98,28.98,28.94,28.94,8500.0,17.768,17.768,17.7435,17.7435,8500.0
2009-06-09 11:50:00,28.94,28.94,28.92,28.93,3400.0,17.7435,17.7435,17.7312,17.7373,3400.0
2009-06-09 11:55:00,28.92,28.95,28.92,28.95,900.0,17.7312,17.7496,17.7312,17.7496,900.0
2009-06-09 12:00:00,28.94,28.97,28.94,28.97,900.0,17.7435,17.7619,17.7435,17.7619,900.0
2009-06-09 12:05:00,28.98,29.0,28.98,29.0,27800.0,17.768,17.7803,17.768,17.7803,27800.0
2009-06-09 12:10:00,28.99,28.99,28.98,28.98,4600.0,17.7741,17.7741,17.768,17.768,4600.0
2009-06-09 12:15:00,28.98,28.98,28.97,28.97,1700.0,17.768,17.768,17.7619,17.7619,1700.0
2009-06-09 12:20:00,28.98,29.04,28.98,29.03,7700.0,17.768,17.8048,17.768,17.7986,7700.0
2009-06-09 12:25:00,29.04,29.1,29.04,29.09,5700.0,17.8048,17.8416,17.8048,17.8354,5700.0
2009-06-09 12:30:00,29.1,29.1,29.06,29.08,41500.0,17.8416,17.8416,17.817,17.8293,41500.0
2009-06-09 12:35:00,29.08,29.08,29.06,29.06,2600.0,17.8293,17.8293,17.817,17.817,2600.0
2009-06-09 12:40:00,29.06,29.06,29.0,29.02,8500.0,17.817,17.817,17.7803,17.7925,8500.0
2009-06-09 12:45:00,29.02,29.07,29.01,29.06,4200.0,17.7925,17.8232,17.7864,17.817,4200.0
2009-06-09 12:50:00,29.07,29.07,29.03,29.03,6800.0,17.8232,17.8232,17.7986,17.7986,6800.0
2009-06-09 12:55:00,29.04,29.05,29.04,29.04,2600.0,17.8048,17.8109,17.8048,17.8048,2600.0
2009-06-09 13:00:00,29.04,29.09,29.03,29.07,37600.0,17.8048,17.8354,17.7986,17.8232,37600.0
2009-06-09 13:05:00,29.07,29.08,29.04,29.04,5100.0,17.8232,17.8293,17.8048,17.8048,5100.0
2009-06-09 13:10:00,29.04,29.05,28.99,29.0,4200.0,17.8048,17.8109,17.7741,17.7803,4200.0
2009-06-09 13:15:00,29.0,29.01,29.0,29.01,1100.0,17.7803,17.7864,17.7803,17.7864,1100.0
2009-06-09 13:20:00,29.0,29.02,29.0,29.0,5000.0,17.7803,17.7925,17.7803,17.7803,5000.0
2009-06-09 13:25:00,29.01,29.05,29.0,29.04,8100.0,17.7864,17.8109,17.7803,17.8048,8100.0
2009-06-09 13:30:00,29.05,29.05,29.01,29.03,16000.0,17.8109,17.8109,17.7864,17.7986,16000.0
2009-06-09 13:35:00,29.03,29.06,29.01,29.06,11900.0,17.7986,17.817,17.7864,17.817,11900.0
2009-06-09 13:40:00,29.06,29.06,29.03,29.05,8700.0,17.817,17.817,17.7986,17.8109,8700.0
2009-06-09 13:45:00,29.05,29.06,29.04,29.05,13800.0,17.8109,17.817,17.8048,17.8109,13800.0
2009-06-09 13:50:00,29.04,29.06,29.03,29.06,4800.0,17.8048,17.817,17.7986,17.817,4800.0
2009-06-09 13:55:00,29.06,29.09,29.06,29.09,19000.0,17.817,17.8354,17.817,17.8354,19000.0
2009-06-09 14:00:00,29.1,29.11,29.08,29.09,2900.0,17.8416,17.8477,17.8293,17.8354,2900.0
2009-06-09 14:05:00,29.1,29.12,29.1,29.12,2100.0,17.8416,17.8538,17.8416,17.8538,2100.0
2009-06-09 14:10:00,29.12,29.13,29.11,29.13,2100.0,17.8538,17.86,17.8477,17.86,2100.0
2009-06-09 14:15:00,29.13,29.16,29.13,29.16,9700.0,17.86,17.8784,17.86,17.8784,9700.0
2009-06-09 14:20:00,29.17,29.18,29.15,29.18,2400.0,17.8845,17.8906,17.8722,17.8906,2400.0
2009-06-09 14:25:00,29.17,29.22,29.17,29.22,6200.0,17.8845,17.9151,17.8845,17.9151,6200.0
2009-06-09 14:30:00,29.23,29.27,29.23,29.26,4900.0,17.9213,17.9458,17.9213,17.9397,4900.0
2009-06-09 14:35:00,29.26,29.27,29.22,29.24,5400.0,17.9397,17.9458,17.9151,17.9274,5400.0
2009-06-09 14:40:00,29.24,29.27,29.2,29.21,2800.0,17.9274,17.9458,17.9029,17.909,2800.0
2009-06-09 14:45:00,29.18,29.19,29.17,29.18,5800.0,17.8906,17.8967,17.8845,17.8906,5800.0
2009-06-09 14:50:00,29.18,29.2,29.17,29.17,13300.0,17.8906,17.9029,17.8845,17.8845,13300.0
2009-06-09 14:55:00,29.16,29.19,29.15,29.19,7900.0,17.8784,17.8967,17.8722,17.8967,7900.0
2009-06-09 15:00:00,29.2,29.23,29.18,29.18,6100.0,17.9029,17.9213,17.8906,17.8906,6100.0
2009-06-09 15:05:00,29.17,29.21,29.17,29.19,3700.0,17.8845,17.909,17.8845,17.8967,3700.0
2009-06-09 15:10:00,29.19,29.19,29.17,29.18,5000.0,17.8967,17.8967,17.8845,17.8906,5000.0
2009-06-09 15:15:00,29.18,29.19,29.15,29.17,8700.0,17.8906,17.8967,17.8722,17.8845,8700.0
2009-06-09 15:20:00,29.18,29.18,29.12,29.15,5600.0,17.8906,17.8906,17.8538,17.8722,5600.0
2009-06-09 15:25:00,29.16,29.16,29.13,29.14,11400.0,17.8784,17.8784,17.86,17.8661,11400.0
2009-06-09 15:30:00,29.14,29.17,29.12,29.16,7300.0,17.8661,17.8845,17.8538,17.8784,7300.0
2009-06-09 15:35:00,29.16,29.21,29.15,29.18,12200.0,17.8784,17.909,17.8722,17.8906,12200.0
2009-06-09 15:40:00,29.18,29.2,29.15,29.16,16400.0,17.8906,17.9029,17.8722,17.8784,16400.0
2009-06-09 15:45:00,29.18,29.18,29.09,29.14,10200.0,17.8906,17.8906,17.8354,17.8661,10200.0
2009-06-09 15:50:00,29.14,29.17,29.13,29.15,7700.0,17.8661,17.8845,17.86,17.8722,7700.0
2009-06-09 15:55:00,29.13,29.16,29.11,29.14,17800.0,17.86,17.8784,17.8477,17.8661,17800.0
2009-06-10 09:30:00,29.64,29.64,29.5,29.6,15100.0,18.1726,18.1726,18.0868,18.1481,15100.0
2009-06-10 09:35:00,29.58,29.58,29.53,29.53,12400.0,18.1359,18.1359,18.1052,18.1052,12400.0
2009-06-10 09:40:00,29.49,29.5,29.49,29.49,1800.0,18.0807,18.0868,18.0807,18.0807,1800.0
2009-06-10 09:45:00,29.46,29.46,29.42,29.45,2200.0,18.0623,18.0623,18.0378,18.0562,2200.0
2009-06-10 09:50:00,29.41,29.48,29.41,29.45,5200.0,18.0316,18.0746,18.0316,18.0562,5200.0
2009-06-10 09:55:00,29.46,29.52,29.45,29.52,6200.0,18.0623,18.0991,18.0562,18.0991,6200.0
2009-06-10 10:00:00,29.53,29.53,29.36,29.36,3900.0,18.1052,18.1052,18.001,18.001,3900.0
2009-06-10 10:05:00,29.36,29.39,29.36,29.38,4400.0,18.001,18.0194,18.001,18.0132,4400.0
2009-06-10 10:10:00,29.4,29.4,29.33,29.33,3300.0,18.0255,18.0255,17.9826,17.9826,3300.0
2009-06-10 10:15:00,29.32,29.35,29.3,29.3,2600.0,17.9765,17.9948,17.9642,17.9642,2600.0
2009-06-10 10:20:00,29.33,29.37,29.32,29.37,6300.0,17.9826,18.0071,17.9765,18.0071,6300.0
2009-06-10 10:25:00,29.38,29.4,29.36,29.39,4200.0,18.0132,18.0255,18.001,18.0194,4200.0
2009-06-10 10:30:00,29.4,29.42,29.36,29.39,5500.0,18.0255,18.0378,18.001,18.0194,5500.0
2009-06-10 10:35:00,29.4,29.44,29.4,29.4,2800.0,18.0255,18.05,18.0255,18.0255,2800.0
2009-06-10 10:40:00,29.37,29.38,29.37,29.38,4100.0,18.0071,18.0132,18.0071,18.0132,4100.0
2009-06-10 10:45:00,29.37,29.37,29.27,29.29,2600.0,18.0071,18.0071,17.9458,17.9581,2600.0
2009-06-10 10:50:00,29.3,29.3,29.26,29.29,1900.0,17.9642,17.9642,17.9397,17.9581,1900.0
2009-06-10 10:55:00,29.31,29.33,29.31,29.33,2800.0,17.9703,17.9826,17.9703,17.9826,2800.0
2009-06-10 11:00:00,29.31,29.31,29.21,29.23,5600.0,17.9703,17.9703,17.909,17.9213,5600.0
2009-06-10 11:05:00,29.23,29.23,29.19,29.2,22500.0,17.9213,17.9213,17.8967,17.9029,22500.0
2009-06-10 11:10:00,29.19,29.19,29.17,29.19,2800.0,17.8967,17.8967,17.8845,17.8967,2800.0
2009-06-10 11:15:00,29.17,29.17,29.11,29.12,4100.0,17.8845,17.8845,17.8477,17.8538,4100.0
2009-06-10 11:20:00,29.13,29.18,29.13,29.18,43000.0,17.86,17.8906,17.86,17.8906,43000.0
2009-06-10 11:25:00,29.18,29.22,29.18,29.22,1500.0,17.8906,17.9151,17.8906,17.9151,1500.0
2009-06-10 11:30:00,29.22,29.25,29.22,29.25,2500.0,17.9151,17.9335,17.9151,17.9335,2500.0
2009-06-10 11:35:00,29.26,29.26,29.24,29.26,1100.0,17.9397,17.9397,17.9274,17.9397,1100.0
2009-06-10 11:40:00,29.27,29.27,29.26,29.26,700.0,17.9458,17.9458,17.9397,17.9397,700.0
2009-06-10 11:45:00,29.26,29.26,29.24,29.24,1700.0,17.9397,17.9397,17.9274,17.9274,1700.0
2009-06-10 11:50:00,29.25,29.27,29.25,29.27,1800.0,17.9335,17.9458,17.9335,17.9458,1800.0
2009-06-10 11:55:00,29.28,29.28,29.25,29.26,2400.0,17.9519,17.9519,17.9335,17.9397,2400.0
2009-06-10 12:00:00,29.25,29.3,29.25,29.29,2300.0,17.9335,17.9642,17.9335,17.9581,2300.0
2009-06-10 12:05:00,29.28,29.29,29.28,29.28,1500.0,17.9519,17.9581,17.9519,17.9519,1500.0
2009-06-10 12:10:00,29.28,29.31,29.28,29.31,600.0,17.9519,17.9703,17.9519,17.9703,600.0
2009-06-10 12:15:00,29.34,29.34,29.33,29.34,5800.0,17.9887,17.9887,17.9826,17.9887,5800.0
2009-06-10 12:20:00,29.35,29.35,29.29,29.29,2200.0,17.9948,17.9948,17.9581,17.9581,2200.0
2009-06-10 12:25:00,29.25,29.29,29.25,29.27,2900.0,17.9335,17.9581,17.9335,17.9458,2900.0
2009-06-10 12:30:00,29.28,29.28,29.23,29.25,1700.0,17.9519,17.9519,17.9213,17.9335,1700.0
2009-06-10 12:35:00,29.24,29.28,29.23,29.28,1100.0,17.9274,17.9519,17.9213,17.9519,1100.0
2009-06-10 12:40:00,29.28,29.28,29.26,29.27,2700.0,17.9519,17.9519,17.9397,17.9458,2700.0
2009-06-10 12:45:00,29.25,29.26,29.24,29.24,3100.0,17.9335,17.9397,17.9274,17.9274,3100.0
2009-06-10 12:50:00,29.24,29.25,29.23,29.24,7300.0,17.9274,17.9335,17.9213,17.9274,7300.0
2009-06-10 12:55:00,29.25,29.25,29.23,29.24,3200.0,17.9335,17.9335,17.9213,17.9274,3200.0
2009-06-10 13:00:00,29.25,29.25,29.14,29.16,3400.0,17.9335,17.9335,17.8661,17.8784,3400.0
2009-06-10 13:05:00,29.12,29.12,29.08,29.08,5000.0,17.8538,17.8538,17.8293,17.8293,5000.0
2009-06-10 13:10:00,29.1,29.11,29.07,29.08,2600.0,17.8416,17.8477,17.8232,17.8293,2600.0
2009-06-10 13:15:00,29.09,29.11,29.09,29.09,2800.0,17.8354,17.8477,17.8354,17.8354,2800.0
2009-06-10 13:20:00,29.08,29.08,29.05,29.08,7500.0,17.8293,17.8293,17.8109,17.8293,7500.0
2009-06-10 13:25:00,29.08,29.1,29.08,29.09,3100.0,17.8293,17.8416,17.8293,17.8354,3100.0
2009-06-10 13:30:00,29.08,29.08,29.04,29.06,13400.0,17.8293,17.8293,17.8048,17.817,13400.0
2009-06-10 13:35:00,29.04,29.05,29.02,29.02,7700.0,17.8048,17.8109,17.7925,17.7925,7700.0
2009-06-10 13:40:00,29.02,29.03,28.97,28.97,8700.0,17.7925,17.7986,17.7619,17.7619,8700.0
2009-06-10 13:45:00,28.95,28.95,28.9,28.9,2500.0,17.7496,17.7496,17.7189,17.7189,2500.0
2009-06-10 13:50:00,28.9,28.95,28.9,28.93,4400.0,17.7189,17.7496,17.7189,17.7373,4400.0
2009-06-10 13:55:00,28.93,28.95,28.93,28.95,2100.0,17.7373,17.7496,17.7373,17.7496,2100.0
2009-06-10 14:00:00,28.95,28.95,28.89,28.92,3300.0,17.7496,17.7496,17.7128,17.7312,3300.0
2009-06-10 14:05:00,28.91,28.92,28.89,28.92,4100.0,17.7251,17.7312,17.7128,17.7312,4100.0
2009-06-10 14:10:00,28.94,29.02,28.94,29.01,4500.0,17.7435,17.7925,17.7435,17.7864,4500.0
2009-06-10 14:15:00,29.01,29.01,28.99,28.99,4000.0,17.7864,17.7864,17.7741,17.7741,4000.0
2009-06-10 14:20:00,29.02,29.03,29.02,29.02,4100.0,17.7925,17.7986,17.7925,17.7925,4100.0
2009-06-10 14:25:00,29.02,29.03,29.01,29.01,10700.0,17.7925,17.7986,17.7864,17.7864,10700.0
2009-06-10 14:30:00,29.01,29.04,28.99,29.03,16200.0,17.7864,17.8048,17.7741,17.7986,16200.0
2009-06-10 14:35:00,29.05,29.09,29.05,29.08,7500.0,17.8109,17.8354,17.8109,17.8293,7500.0
2009-06-10 14:40:00,29.07,29.09,29.07,29.09,3400.0,17.8232,17.8354,17.8232,17.8354,3400.0
2009-06-10 14:45:00,29.09,29.12,29.08,29.12,6200.0,17.8354,17.8538,17.8293,17.8538,6200.0
2009-06-10 14:50:00,29.12,29.14,29.08,29.13,10900.0,17.8538,17.8661,17.8293,17.86,10900.0
2009-06-10 14:55:00,29.13,29.16,29.13,29.14,6400.0,17.86,17.8784,17.86,17.8661,6400.0
2009-06-10 15:00:00,29.14,29.14,29.11,29.12,6400.0,17.8661,17.8661,17.8477,17.8538,6400.0
2009-06-10 15:05:00,29.12,29.12,29.06,29.07,5700.0,17.8538,17.8538,17.817,17.8232,5700.0
2009-06-10 15:10:00,29.08,29.09,29.06,29.07,23500.0,17.8293,17.8354,17.817,17.8232,23500.0
2009-06-10 15:15:00,29.06,29.07,29.03,29.06,5800.0,17.817,17.8232,17.7986,17.817,5800.0
2009-06-10 15:20:00,29.06,29.11,29.06,29.08,15600.0,17.817,17.8477,17.817,17.8293,15600.0
2009-06-10 15:25:00,29.07,29.1,29.04,29.06,10000.0,17.8232,17.8416,17.8048,17.817,10000.0
2009-06-10 15:30:00,29.05,29.15,29.05,29.15,8800.0,17.8109,17.8722,17.8109,17.8722,8800.0
2009-06-10 15:35:00,29.15,29.19,29.15,29.17,15200.0,17.8722,17.8967,17.8722,17.8845,15200.0
2009-06-10 15:40:00,29.15,29.19,29.13,29.18,20900.0,17.8722,17.8967,17.86,17.8906,20900.0
2009-06-10 15:45:00,29.19,29.2,29.15,29.17,47300.0,17.8967,17.9029,17.8722,17.8845,47300.0
2009-06-10 15:50:00,29.18,29.18,29.13,29.17,41900.0,17.8906,17.8906,17.86,17.8845,41900.0
2009-06-10 15:55:00,29.17,29.22,29.17,29.22,29500.0,17.8845,17.9151,17.8845,17.9151,29500.0
2009-06-11 09:30:00,29.46,29.54,29.46,29.54,30200.0,18.0623,18.1113,18.0623,18.1113,30200.0
2009-06-11 09:35:00,29.58,29.58,29.49,29.53,11900.0,18.1359,18.1359,18.0807,18.1052,11900.0
2009-06-11 09:40:00,29.51,29.53,29.49,29.5,24900.0,18.0929,18.1052,18.0807,18.0868,24900.0
2009-06-11 09:45:00,29.51,29.66,29.51,29.63,6200.0,18.0929,18.1849,18.0929,18.1665,6200.0
2009-06-11 09:50:00,29.64,29.69,29.64,29.66,12300.0,18.1726,18.2033,18.1726,18.1849,12300.0
2009-06-11 09:55:00,29.65,29.69,29.64,29.64,5400.0,18.1788,18.2033,18.1726,18.1726,5400.0
2009-06-11 10:00:00,29.65,29.66,29.64,29.65,3200.0,18.1788,18.1849,18.1726,18.1788,3200.0
2009-06-11 10:05:00,29.62,29.65,29.61,29.65,2100.0,18.1604,18.1788,18.1543,18.1788,2100.0
2009-06-11 10:10:00,29.66,29.72,29.66,29.72,3600.0,18.1849,18.2217,18.1849,18.2217,3600.0
2009-06-11 10:15:00,29.73,29.79,29.73,29.75,3900.0,18.2278,18.2646,18.2278,18.2401,3900.0
2009-06-11 10:20:00,29.76,29.78,29.73,29.74,6000.0,18.2462,18.2585,18.2278,18.234,6000.0
2009-06-11 10:25:00,29.74,29.75,29.73,29.73,2500.0,18.234,18.2401,18.2278,18.2278,2500.0
2009-06-11 10:30:00,29.75,29.78,29.74,29.74,1400.0,18.2401,18.2585,18.234,18.234,1400.0
2009-06-11 10:35:00,29.74,29.74,29.71,29.73,2900.0,18.234,18.234,18.2156,18.2278,2900.0
2009-06-11 10:40:00,29.73,29.77,29.73,29.75,1200.0,18.2278,18.2524,18.2278,18.2401,1200.0
2009-06-11 10:45:00,29.76,29.78,29.75,29.78,800.0,18.2462,18.2585,18.2401,18.2585,800.0
2009-06-11 10:50:00,29.79,29.79,29.77,29.78,6300.0,18.2646,18.2646,18.2524,18.2585,6300.0
2009-06-11 10:55:00,29.77,29.77,29.73,29.73,2300.0,18.2524,18.2524,18.2278,18.2278,2300.0
2009-06-11 11:00:00,29.72,29.73,29.7,29.71,3800.0,18.2217,18.2278,18.2094,18.2156,3800.0
2009-06-11 11:05:00,29.72,29.75,29.72,29.72,3500.0,18.2217,18.2401,18.2217,18.2217,3500.0
2009-06-11 11:10:00,29.7,29.74,29.7,29.74,1700.0,18.2094,18.234,18.2094,18.234,1700.0
2009-06-11 11:15:00,29.75,29.8,29.73,29.78,7000.0,18.2401,18.2707,18.2278,18.2585,7000.0
2009-06-11 11:20:00,29.77,29.79,29.77,29.79,6000.0,18.2524,18.2646,18.2524,18.2646,6000.0
2009-06-11 11:25:00,29.77,29.82,29.77,29.8,3200.0,18.2524,18.283,18.2524,18.2707,3200.0
2009-06-11 11:30:00,29.8,29.8,29.77,29.77,6100.0,18.2707,18.2707,18.2524,18.2524,6100.0
2009-06-11 11:35:00,29.76,29.77,29.76,29.77,1300.0,18.2462,18.2524,18.2462,18.2524,1300.0
2009-06-11 11:40:00,29.77,29.78,29.72,29.72,5600.0,18.2524,18.2585,18.2217,18.2217,5600.0
2009-06-11 11:45:00,29.74,29.75,29.73,29.75,2900.0,18.234,18.2401,18.2278,18.2401,2900.0
2009-06-11 11:50:00,29.76,29.79,29.76,29.79,3400.0,18.2462,18.2646,18.2462,18.2646,3400.0
2009-06-11 11:55:00,29.79,29.8,29.77,29.77,6100.0,18.2646,18.2707,18.2524,18.2524,6100.0
2009-06-11 12:00:00,29.74,29.76,29.73,29.76,7000.0,18.234,18.2462,18.2278,18.2462,7000.0
2009-06-11 12:05:00,29.76,29.77,29.72,29.74,7700.0,18.2462,18.2524,18.2217,18.234,7700.0
2009-06-11 12:10:00,29.74,29.74,29.7,29.71,4400.0,18.234,18.234,18.2094,18.2156,4400.0
2009-06-11 12:15:00,29.71,29.73,29.71,29.73,600.0,18.2156,18.2278,18.2156,18.2278,600.0
2009-06-11 12:20:00,29.74,29.78,29.73,29.78,4300.0,18.234,18.2585,18.2278,18.2585,4300.0
2009-06-11 12:25:00,29.77,29.78,29.76,29.76,7100.0,18.2524,18.2585,18.2462,18.2462,7100.0
2009-06-11 12:30:00,29.76,29.78,29.74,29.78,11800.0,18.2462,18.2585,18.234,18.2585,11800.0
2009-06-11 12:35:00,29.76,29.77,29.74,29.76,7200.0,18.2462,18.2524,18.234,18.2462,7200.0
2009-06-11 12:40:00,29.76,29.8,29.76,29.8,700.0,18.2462,18.2707,18.2462,18.2707,700.0
2009-06-11 12:45:00,29.81,29.82,29.79,29.79,2400.0,18.2769,18.283,18.2646,18.2646,2400.0
2009-06-11 12:50:00,29.79,29.81,29.78,29.8,8500.0,18.2646,18.2769,18.2585,18.2707,8500.0
2009-06-11 12:55:00,29.82,29.86,29.82,29.86,2300.0,18.283,18.3075,18.283,18.3075,2300.0
2009-06-11 13:00:00,29.83,29.91,29.83,29.91,1400.0,18.2891,18.3382,18.2891,18.3382,1400.0
2009-06-11 13:05:00,29.88,29.88,29.84,29.86,3900.0,18.3198,18.3198,18.2953,18.3075,3900.0
2009-06-11 13:10:00,29.87,29.92,29.87,29.89,2300.0,18.3137,18.3443,18.3137,18.3259,2300.0
2009-06-11 13:15:00,29.9,29.93,29.9,29.91,5400.0,18.3321,18.3505,18.3321,18.3382,5400.0
2009-06-11 13:20:00,29.93,29.99,29.92,29.99,3600.0,18.3505,18.3872,18.3443,18.3872,3600.0
2009-06-11 13:25:00,29.98,30.03,29.97,30.03,4200.0,18.3811,18.4118,18.375,18.4118,4200.0
2009-06-11 13:30:00,30.02,30.06,30.02,30.04,6400.0,18.4056,18.4302,18.4056,18.4179,6400.0
2009-06-11 13:35:00,30.04,30.05,30.0,30.01,11000.0,18.4179,18.424,18.3934,18.3995,11000.0
2009-06-11 13:40:00,30.0,30.01,29.97,30.01,14400.0,18.3934,18.3995,18.375,18.3995,14400.0
2009-06-11 13:45:00,29.99,30.04,29.99,29.99,6400.0,18.3872,18.4179,18.3872,18.3872,6400.0
2009-06-11 13:50:00,29.98,29.99,29.97,29.98,1900.0,18.3811,18.3872,18.375,18.3811,1900.0
2009-06-11 13:55:00,29.97,29.99,29.97,29.98,11700.0,18.375,18.3872,18.375,18.3811,11700.0
2009-06-11 14:00:00,29.96,29.97,29.94,29.95,2400.0,18.3688,18.375,18.3566,18.3627,2400.0
2009-06-11 14:05:00,29.92,29.92,29.92,29.92,200.0,18.3443,18.3443,18.3443,18.3443,200.0
2009-06-11 14:10:00,29.92,29.96,29.92,29.95,4000.0,18.3443,18.3688,18.3443,18.3627,4000.0
2009-06-11 14:15:00,29.96,29.97,29.92,29.97,9300.0,18.3688,18.375,18.3443,18.375,9300.0
2009-06-11 14:20:00,29.97,29.97,29.94,29.94,3600.0,18.375,18.375,18.3566,18.3566,3600.0
2009-06-11 14:25:00,29.97,29.97,29.95,29.95,9700.0,18.375,18.375,18.3627,18.3627,9700.0
2009-06-11 14:30:00,29.97,29.98,29.94,29.94,14000.0,18.375,18.3811,18.3566,18.3566,14000.0
2009-06-11 14:35:00,29.95,29.95,29.89,29.91,12400.0,18.3627,18.3627,18.3259,18.3382,12400.0
2009-06-11 14:40:00,29.91,29.93,29.91,29.93,4000.0,18.3382,18.3505,18.3382,18.3505,4000.0
2009-06-11 14:45:00,29.94,29.95,29.92,29.93,15900.0,18.3566,18.3627,18.3443,18.3505,15900.0
2009-06-11 14:50:00,29.93,29.93,29.93,29.93,700.0,18.3505,18.3505,18.3505,18.3505,700.0
2009-06-11 14:55:00,29.96,30.0,29.95,29.97,12600.0,18.3688,18.3934,18.3627,18.375,12600.0
2009-06-11 15:00:00,29.98,29.99,29.94,29.97,4300.0,18.3811,18.3872,18.3566,18.375,4300.0
2009-06-11 15:05:00,29.96,30.0,29.96,29.97,6600.0,18.3688,18.3934,18.3688,18.375,6600.0
2009-06-11 15:10:00,29.97,29.97,29.95,29.97,1200.0,18.375,18.375,18.3627,18.375,1200.0
2009-06-11 15:15:00,29.96,29.99,29.95,29.96,5900.0,18.3688,18.3872,18.3627,18.3688,5900.0
2009-06-11 15:20:00,29.96,29.98,29.94,29.97,11600.0,18.3688,18.3811,18.3566,18.375,11600.0
2009-06-11 15:25:00,29.98,29.98,29.93,29.93,21900.0,18.3811,18.3811,18.3505,18.3505,21900.0
2009-06-11 15:30:00,29.92,29.92,29.85,29.88,30400.0,18.3443,18.3443,18.3014,18.3198,30400.0
2009-06-11 15:35:00,29.87,29.93,29.87,29.89,11000.0,18.3137,18.3505,18.3137,18.3259,11000.0
2009-06-11 15:40:00,29.91,29.92,29.87,29.88,26900.0,18.3382,18.3443,18.3137,18.3198,26900.0
2009-06-11 15:45:00,29.88,29.9,29.85,29.86,17500.0,18.3198,18.3321,18.3014,18.3075,17500.0
2009-06-11 15:50:00,29.86,29.87,29.8,29.81,14100.0,18.3075,18.3137,18.2707,18.2769,14100.0
2009-06-11 15:55:00,29.8,29.8,29.71,29.71,30100.0,18.2707,18.2707,18.2156,18.2156,30100.0
2009-06-12 09:30:00,29.49,29.51,29.41,29.43,7100.0,18.0807,18.0929,18.0316,18.0439,7100.0
2009-06-12 09:35:00,29.41,29.41,29.37,29.39,105000.0,18.0316,18.0316,18.0071,18.0194,105000.0
2009-06-12 09:40:00,29.43,29.45,29.4,29.43,23000.0,18.0439,18.0562,18.0255,18.0439,23000.0
2009-06-12 09:45:00,29.42,29.45,29.42,29.44,1400.0,18.0378,18.0562,18.0378,18.05,1400.0
2009-06-12 09:50:00,29.45,29.46,29.42,29.42,24000.0,18.0562,18.0623,18.0378,18.0378,24000.0
2009-06-12 09:55:00,29.42,29.42,29.33,29.36,31900.0,18.0378,18.0378,17.9826,18.001,31900.0
2009-06-12 10:00:00,29.36,29.36,29.29,29.36,8200.0,18.001,18.001,17.9581,18.001,8200.0
2009-06-12 10:05:00,29.37,29.37,29.35,29.35,4100.0,18.0071,18.0071,17.9948,17.9948,4100.0
2009-06-12 10:10:00,29.37,29.4,29.35,29.4,2000.0,18.0071,18.0255,17.9948,18.0255,2000.0
2009-06-12 10:15:00,29.42,29.47,29.42,29.47,3100.0,18.0378,18.0684,18.0378,18.0684,3100.0
2009-06-12 10:20:00,29.47,29.5,29.47,29.47,14700.0,18.0684,18.0868,18.0684,18.0684,14700.0
2009-06-12 10:25:00,29.48,29.48,29.43,29.44,1500.0,18.0746,18.0746,18.0439,18.05,1500.0
2009-06-12 10:30:00,29.42,29.45,29.42,29.45,3400.0,18.0378,18.0562,18.0378,18.0562,3400.0
2009-06-12 10:35:00,29.45,29.53,29.45,29.51,9100.0,18.0562,18.1052,18.0562,18.0929,9100.0
2009-06-12 10:40:00,29.54,29.56,29.53,29.55,2000.0,18.1113,18.1236,18.1052,18.1175,2000.0
2009-06-12 10:45:00,29.57,29.57,29.55,29.55,1300.0,18.1297,18.1297,18.1175,18.1175,1300.0
2009-06-12 10:50:00,29.53,29.56,29.5,29.55,16100.0,18.1052,18.1236,18.0868,18.1175,16100.0
2009-06-12 10:55:00,29.55,29.55,29.52,29.53,6000.0,18.1175,18.1175,18.0991,18.1052,6000.0
2009-06-12 11:00:00,29.51,29.54,29.5,29.54,16600.0,18.0929,18.1113,18.0868,18.1113,16600.0
2009-06-12 11:05:00,29.52,29.52,29.51,29.51,400.0,18.0991,18.0991,18.0929,18.0929,400.0
2009-06-12 11:10:00,29.54,29.54,29.54,29.54,1900.0,18.1113,18.1113,18.1113,18.1113,1900.0
2009-06-12 11:15:00,29.54,29.54,29.52,29.52,1800.0,18.1113,18.1113,18.0991,18.0991,1800.0
2009-06-12 11:20:00,29.53,29.54,29.52,29.52,1300.0,18.1052,18.1113,18.0991,18.0991,1300.0
2009-06-12 11:25:00,29.51,29.54,29.51,29.54,1800.0,18.0929,18.1113,18.0929,18.1113,1800.0
2009-06-12 11:30:00,29.54,29.54,29.53,29.53,2500.0,18.1113,18.1113,18.1052,18.1052,2500.0
2009-06-12 11:35:00,29.54,29.54,29.54,29.54,100.0,18.1113,18.1113,18.1113,18.1113,100.0
2009-06-12 11:40:00,29.55,29.56,29.5,29.5,1500.0,18.1175,18.1236,18.0868,18.0868,1500.0
2009-06-12 11:45:00,29.52,29.52,29.49,29.5,12900.0,18.0991,18.0991,18.0807,18.0868,12900.0
2009-06-12 11:50:00,29.49,29.5,29.49,29.49,3600.0,18.0807,18.0868,18.0807,18.0807,3600.0
2009-06-12 11:55:00,29.49,29.51,29.49,29.51,4000.0,18.0807,18.0929,18.0807,18.0929,4000.0
2009-06-12 12:00:00,29.51,29.53,29.51,29.53,400.0,18.0929,18.1052,18.0929,18.1052,400.0
2009-06-12 12:05:00,29.53,29.53,29.49,29.5,31000.0,18.1052,18.1052,18.0807,18.0868,31000.0
2009-06-12 12:10:00,29.51,29.53,29.51,29.51,8800.0,18.0929,18.1052,18.0929,18.0929,8800.0
2009-06-12 12:15:00,29.51,29.52,29.5,29.52,2300.0,18.0929,18.0991,18.0868,18.0991,2300.0
2009-06-12 12:20:00,29.49,29.5,29.49,29.5,6000.0,18.0807,18.0868,18.0807,18.0868,6000.0
2009-06-12 12:25:00,29.5,29.5,29.49,29.5,700.0,18.0868,18.0868,18.0807,18.0868,700.0
2009-06-12 12:30:00,29.5,29.5,29.46,29.46,4900.0,18.0868,18.0868,18.0623,18.0623,4900.0
2009-06-12 12:35:00,29.47,29.52,29.47,29.5,2400.0,18.0684,18.0991,18.0684,18.0868,2400.0
2009-06-12 12:40:00,29.5,29.5,29.5,29.5,200.0,18.0868,18.0868,18.0868,18.0868,200.0
2009-06-12 12:45:00,29.5,29.55,29.5,29.55,1300.0,18.0868,18.1175,18.0868,18.1175,1300.0
2009-06-12 12:50:00,29.51,29.51,29.49,29.5,1300.0,18.0929,18.0929,18.0807,18.0868,1300.0
2009-06-12 12:55:00,29.49,29.54,29.49,29.54,1700.0,18.0807,18.1113,18.0807,18.1113,1700.0
2009-06-12 13:00:00,29.55,29.56,29.53,29.53,1200.0,18.1175,18.1236,18.1052,18.1052,1200.0
2009-06-12 13:05:00,29.53,29.53,29.5,29.5,2000.0,18.1052,18.1052,18.0868,18.0868,2000.0
2009-06-12 13:10:00,29.51,29.51,29.5,29.51,14600.0,18.0929,18.0929,18.0868,18.0929,14600.0
2009-06-12 13:15:00,29.52,29.55,29.52,29.54,4400.0,18.0991,18.1175,18.0991,18.1113,4400.0
2009-06-12 13:20:00,29.54,29.57,29.54,29.55,8700.0,18.1113,18.1297,18.1113,18.1175,8700.0
2009-06-12 13:25:00,29.55,29.56,29.53,29.53,2100.0,18.1175,18.1236,18.1052,18.1052,2100.0
2009-06-12 13:30:00,29.53,29.53,29.5,29.5,1600.0,18.1052,18.1052,18.0868,18.0868,1600.0
2009-06-12 13:35:00,29.52,29.53,29.51,29.52,9800.0,18.0991,18.1052,18.0929,18.0991,9800.0
2009-06-12 13:40:00,29.52,29.53,29.51,29.53,7400.0,18.0991,18.1052,18.0929,18.1052,7400.0
2009-06-12 13:45:00,29.53,29.54,29.52,29.54,6200.0,18.1052,18.1113,18.0991,18.1113,6200.0
2009-06-12 13:50:00,29.54,29.56,29.52,29.54,20800.0,18.1113,18.1236,18.0991,18.1113,20800.0
2009-06-12 13:55:00,29.54,29.57,29.54,29.57,3000.0,18.1113,18.1297,18.1113,18.1297,3000.0
2009-06-12 14:00:00,29.56,29.56,29.51,29.52,3000.0,18.1236,18.1236,18.0929,18.0991,3000.0
2009-06-12 14:05:00,29.51,29.53,29.51,29.51,3300.0,18.0929,18.1052,18.0929,18.0929,3300.0
2009-06-12 14:10:00,29.5,29.52,29.5,29.52,2100.0,18.0868,18.0991,18.0868,18.0991,2100.0
2009-06-12 14:15:00,29.52,29.52,29.5,29.51,3100.0,18.0991,18.0991,18.0868,18.0929,3100.0
2009-06-12 14:20:00,29.52,29.53,29.5,29.5,4100.0,18.0991,18.1052,18.0868,18.0868,4100.0
2009-06-12 14:25:00,29.5,29.5,29.47,29.5,6400.0,18.0868,18.0868,18.0684,18.0868,6400.0
2009-06-12 14:30:00,29.5,29.52,29.5,29.52,2000.0,18.0868,18.0991,18.0868,18.0991,2000.0
2009-06-12 14:35:00,29.52,29.53,29.52,29.52,2800.0,18.0991,18.1052,18.0991,18.0991,2800.0
2009-06-12 14:40:00,29.54,29.63,29.54,29.61,5300.0,18.1113,18.1665,18.1113,18.1543,5300.0
2009-06-12 14:45:00,29.61,29.65,29.61,29.63,3100.0,18.1543,18.1788,18.1543,18.1665,3100.0
2009-06-12 14:50:00,29.62,29.62,29.59,29.59,22100.0,18.1604,18.1604,18.142,18.142,22100.0
2009-06-12 14:55:00,29.59,29.6,29.57,29.58,8500.0,18.142,18.1481,18.1297,18.1359,8500.0
2009-06-12 15:00:00,29.59,29.61,29.58,29.61,6400.0,18.142,18.1543,18.1359,18.1543,6400.0
2009-06-12 15:05:00,29.61,29.61,29.59,29.59,4100.0,18.1543,18.1543,18.142,18.142,4100.0
2009-06-12 15:10:00,29.58,29.62,29.58,29.61,4000.0,18.1359,18.1604,18.1359,18.1543,4000.0
2009-06-12 15:15:00,29.62,29.64,29.61,29.64,8800.0,18.1604,18.1726,18.1543,18.1726,8800.0
2009-06-12 15:20:00,29.64,29.64,29.6,29.6,10200.0,18.1726,18.1726,18.1481,18.1481,10200.0
2009-06-12 15:25:00,29.6,29.62,29.59,29.6,7500.0,18.1481,18.1604,18.142,18.1481,7500.0
2009-06-12 15:30:00,29.61,29.61,29.58,29.59,4100.0,18.1543,18.1543,18.1359,18.142,4100.0
2009-06-12 15:35:00,29.58,29.58,29.53,29.53,6100.0,18.1359,18.1359,18.1052,18.1052,6100.0
2009-06-12 15:40:00,29.54,29.56,29.54,29.56,2600.0,18.1113,18.1236,18.1113,18.1236,2600.0
2009-06-12 15:45:00,29.54,29.54,29.5,29.52,7500.0,18.1113,18.1113,18.0868,18.0991,7500.0
2009-06-12 15:50:00,29.52,29.56,29.51,29.52,31100.0,18.0991,18.1236,18.0929,18.0991,31100.0
2009-06-12 15:55:00,29.53,29.62,29.52,29.58,12200.0,18.1052,18.1604,18.0991,18.1359,12200.0
2009-06-15 09:30:00,29.02,29.02,28.9,28.92,17700.0,17.7925,17.7925,17.7189,17.7312,17700.0
2009-06-15 09:35:00,28.89,28.93,28.88,28.92,8300.0,17.7128,17.7373,17.7067,17.7312,8300.0
2009-06-15 09:40:00,28.9,28.92,28.85,28.85,5600.0,17.7189,17.7312,17.6883,17.6883,5600.0
2009-06-15 09:45:00,28.83,28.83,28.76,28.78,5900.0,17.676,17.676,17.6331,17.6454,5900.0
2009-06-15 09:50:00,28.8,28.85,28.8,28.85,4200.0,17.6576,17.6883,17.6576,17.6883,4200.0
2009-06-15 09:55:00,28.84,28.85,28.8,28.85,6100.0,17.6822,17.6883,17.6576,17.6883,6100.0
2009-06-15 10:00:00,28.82,28.82,28.8,28.8,13700.0,17.6699,17.6699,17.6576,17.6576,13700.0
2009-06-15 10:05:00,28.8,28.82,28.78,28.82,6100.0,17.6576,17.6699,17.6454,17.6699,6100.0
2009-06-15 10:10:00,28.81,28.83,28.79,28.79,6800.0,17.6638,17.676,17.6515,17.6515,6800.0
2009-06-15 10:15:00,28.78,28.79,28.75,28.79,4700.0,17.6454,17.6515,17.627,17.6515,4700.0
2009-06-15 10:20:00,28.78,28.8,28.77,28.8,17800.0,17.6454,17.6576,17.6392,17.6576,17800.0
2009-06-15 10:25:00,28.79,28.79,28.76,28.78,4900.0,17.6515,17.6515,17.6331,17.6454,4900.0
2009-06-15 10:30:00,28.78,28.78,28.65,28.66,15700.0,17.6454,17.6454,17.5657,17.5718,15700.0
2009-06-15 10:35:00,28.66,28.66,28.55,28.57,12800.0,17.5718,17.5718,17.5044,17.5166,12800.0
2009-06-15 10:40:00,28.56,28.59,28.55,28.56,7200.0,17.5105,17.5289,17.5044,17.5105,7200.0
2009-06-15 10:45:00,28.55,28.64,28.55,28.64,10000.0,17.5044,17.5595,17.5044,17.5595,10000.0
2009-06-15 10:50:00,28.63,28.66,28.63,28.65,7100.0,17.5534,17.5718,17.5534,17.5657,7100.0
2009-06-15 10:55:00,28.65,28.65,28.58,28.58,39700.0,17.5657,17.5657,17.5227,17.5227,39700.0
2009-06-15 11:00:00,28.59,28.6,28.51,28.51,11400.0,17.5289,17.535,17.4798,17.4798,11400.0
2009-06-15 11:05:00,28.51,28.51,28.44,28.45,6700.0,17.4798,17.4798,17.4369,17.443,6700.0
2009-06-15 11:10:00,28.45,28.46,28.43,28.46,4000.0,17.443,17.4492,17.4308,17.4492,4000.0
2009-06-15 11:15:00,28.46,28.49,28.46,28.48,4200.0,17.4492,17.4676,17.4492,17.4614,4200.0
2009-06-15 11:20:00,28.48,28.48,28.44,28.47,3200.0,17.4614,17.4614,17.4369,17.4553,3200.0
2009-06-15 11:25:00,28.48,28.49,28.46,28.49,2300.0,17.4614,17.4676,17.4492,17.4676,2300.0
2009-06-15 11:30:00,28.48,28.49,28.45,28.46,4700.0,17.4614,17.4676,17.443,17.4492,4700.0
2009-06-15 11:35:00,28.46,28.46,28.43,28.43,12000.0,17.4492,17.4492,17.4308,17.4308,12000.0
2009-06-15 11:40:00,28.45,28.46,28.44,28.46,4500.0,17.443,17.4492,17.4369,17.4492,4500.0
2009-06-15 11:45:00,28.47,28.48,28.45,28.46,6600.0,17.4553,17.4614,17.443,17.4492,6600.0
2009-06-15 11:50:00,28.47,28.47,28.43,28.44,6100.0,17.4553,17.4553,17.4308,17.4369,6100.0
2009-06-15 11:55:00,28.45,28.45,28.41,28.42,3600.0,17.443,17.443,17.4185,17.4247,3600.0
2009-06-15 12:00:00,28.42,28.43,28.42,28.43,3900.0,17.4247,17.4308,17.4247,17.4308,3900.0
2009-06-15 12:05:00,28.42,28.42,28.34,28.4,51900.0,17.4247,17.4247,17.3756,17.4124,51900.0
2009-06-15 12:10:00,28.39,28.39,28.36,28.38,2400.0,17.4063,17.4063,17.3879,17.4001,2400.0
2009-06-15 12:15:00,28.38,28.4,28.36,28.38,12300.0,17.4001,17.4124,17.3879,17.4001,12300.0
2009-06-15 12:20:00,28.39,28.41,28.39,28.39,2400.0,17.4063,17.4185,17.4063,17.4063,2400.0
2009-06-15 12:25:00,28.41,28.42,28.36,28.38,16300.0,17.4185,17.4247,17.3879,17.4001,16300.0
2009-06-15 12:30:00,28.37,28.4,28.37,28.4,8700.0,17.394,17.4124,17.394,17.4124,8700.0
2009-06-15 12:35:00,28.4,28.43,28.39,28.42,3400.0,17.4124,17.4308,17.4063,17.4247,3400.0
2009-06-15 12:40:00,28.42,28.43,28.42,28.43,1500.0,17.4247,17.4308,17.4247,17.4308,1500.0
2009-06-15 12:45:00,28.42,28.42,28.4,28.4,1500.0,17.4247,17.4247,17.4124,17.4124,1500.0
2009-06-15 12:50:00,28.4,28.42,28.38,28.4,3500.0,17.4124,17.4247,17.4001,17.4124,3500.0
2009-06-15 12:55:00,28.41,28.44,28.41,28.44,2700.0,17.4185,17.4369,17.4185,17.4369,2700.0
2009-06-15 13:00:00,28.44,28.44,28.39,28.39,4200.0,17.4369,17.4369,17.4063,17.4063,4200.0
2009-06-15 13:05:00,28.38,28.41,28.38,28.4,2500.0,17.4001,17.4185,17.4001,17.4124,2500.0
2009-06-15 13:10:00,28.4,28.44,28.4,28.44,7200.0,17.4124,17.4369,17.4124,17.4369,7200.0
2009-06-15 13:15:00,28.45,28.46,28.42,28.42,8700.0,17.443,17.4492,17.4247,17.4247,8700.0
2009-06-15 13:20:00,28.43,28.43,28.4,28.41,6200.0,17.4308,17.4308,17.4124,17.4185,6200.0
2009-06-15 13:25:00,28.4,28.43,28.4,28.42,24100.0,17.4124,17.4308,17.4124,17.4247,24100.0
2009-06-15 13:30:00,28.42,28.42,28.36,28.39,13900.0,17.4247,17.4247,17.3879,17.4063,13900.0
2009-06-15 13:35:00,28.38,28.39,28.37,28.39,5300.0,17.4001,17.4063,17.394,17.4063,5300.0
2009-06-15 13:40:00,28.38,28.39,28.36,28.39,6700.0,17.4001,17.4063,17.3879,17.4063,6700.0
2009-06-15 13:45:00,28.4,28.44,28.39,28.44,14200.0,17.4124,17.4369,17.4063,17.4369,14200.0
2009-06-15 13:50:00,28.44,28.46,28.44,28.45,2000.0,17.4369,17.4492,17.4369,17.443,2000.0
2009-06-15 13:55:00,28.44,28.46,28.41,28.43,12000.0,17.4369,17.4492,17.4185,17.4308,12000.0
2009-06-15 14:00:00,28.43,28.48,28.42,28.48,2500.0,17.4308,17.4614,17.4247,17.4614,2500.0
2009-06-15 14:05:00,28.47,28.48,28.44,28.44,4700.0,17.4553,17.4614,17.4369,17.4369,4700.0
2009-06-15 14:10:00,28.45,28.46,28.44,28.45,5100.0,17.443,17.4492,17.4369,17.443,5100.0
2009-06-15 14:15:00,28.44,28.45,28.42,28.45,1700.0,17.4369,17.443,17.4247,17.443,1700.0
2009-06-15 14:20:00,28.45,28.46,28.44,28.45,4700.0,17.443,17.4492,17.4369,17.443,4700.0
2009-06-15 14:25:00,28.45,28.49,28.44,28.48,6600.0,17.443,17.4676,17.4369,17.4614,6600.0
2009-06-15 14:30:00,28.48,28.48,28.46,28.47,11100.0,17.4614,17.4614,17.4492,17.4553,11100.0
2009-06-15 14:35:00,28.47,28.48,28.45,28.48,7000.0,17.4553,17.4614,17.443,17.4614,7000.0
2009-06-15 14:40:00,28.47,28.48,28.44,28.44,32600.0,17.4553,17.4614,17.4369,17.4369,32600.0
2009-06-15 14:45:00,28.45,28.46,28.43,28.45,4800.0,17.443,17.4492,17.4308,17.443,4800.0
2009-06-15 14:50:00,28.43,28.44,28.42,28.43,3100.0,17.4308,17.4369,17.4247,17.4308,3100.0
2009-06-15 14:55:00,28.44,28.46,28.44,28.46,7400.0,17.4369,17.4492,17.4369,17.4492,7400.0
2009-06-15 15:00:00,28.48,28.48,28.44,28.46,11500.0,17.4614,17.4614,17.4369,17.4492,11500.0
2009-06-15 15:05:00,28.47,28.49,28.46,28.49,13800.0,17.4553,17.4676,17.4492,17.4676,13800.0
2009-06-15 15:10:00,28.5,28.52,28.5,28.51,32700.0,17.4737,17.486,17.4737,17.4798,32700.0
2009-06-15 15:15:00,28.5,28.52,28.49,28.52,8000.0,17.4737,17.486,17.4676,17.486,8000.0
2009-06-15 15:20:00,28.52,28.53,28.5,28.5,15700.0,17.486,17.4921,17.4737,17.4737,15700.0
2009-06-15 15:25:00,28.5,28.52,28.48,28.5,5500.0,17.4737,17.486,17.4614,17.4737,5500.0
2009-06-15 15:30:00,28.51,28.51,28.49,28.49,7200.0,17.4798,17.4798,17.4676,17.4676,7200.0
2009-06-15 15:35:00,28.5,28.55,28.5,28.54,6200.0,17.4737,17.5044,17.4737,17.4982,6200.0
2009-06-15 15:40:00,28.52,28.53,28.5,28.52,6900.0,17.486,17.4921,17.4737,17.486,6900.0
2009-06-15 15:45:00,28.52,28.58,28.52,28.56,44900.0,17.486,17.5227,17.486,17.5105,44900.0
2009-06-15 15:50:00,28.57,28.57,28.53,28.56,41700.0,17.5166,17.5166,17.4921,17.5105,41700.0
2009-06-15 15:55:00,28.57,28.61,28.55,28.59,37900.0,17.5166,17.5411,17.5044,17.5289,37900.0
2009-06-16 09:30:00,28.76,28.79,28.7,28.7,18600.0,17.6331,17.6515,17.5963,17.5963,18600.0
2009-06-16 09:35:00,28.71,28.74,28.65,28.65,10600.0,17.6025,17.6208,17.5657,17.5657,10600.0
2009-06-16 09:40:00,28.65,28.71,28.64,28.7,10900.0,17.5657,17.6025,17.5595,17.5963,10900.0
2009-06-16 09:45:00,28.74,28.74,28.73,28.73,1000.0,17.6208,17.6208,17.6147,17.6147,1000.0
2009-06-16 09:50:00,28.73,28.75,28.68,28.69,8800.0,17.6147,17.627,17.5841,17.5902,8800.0
2009-06-16 09:55:00,28.68,28.68,28.64,28.65,12200.0,17.5841,17.5841,17.5595,17.5657,12200.0
2009-06-16 10:00:00,28.65,28.73,28.64,28.7,7600.0,17.5657,17.6147,17.5595,17.5963,7600.0
2009-06-16 10:05:00,28.72,28.73,28.65,28.66,5900.0,17.6086,17.6147,17.5657,17.5718,5900.0
2009-06-16 10:10:00,28.66,28.67,28.62,28.62,2600.0,17.5718,17.5779,17.5473,17.5473,2600.0
2009-06-16 10:15:00,28.62,28.62,28.58,28.59,2600.0,17.5473,17.5473,17.5227,17.5289,2600.0
2009-06-16 10:20:00,28.59,28.63,28.58,28.62,4700.0,17.5289,17.5534,17.5227,17.5473,4700.0
2009-06-16 10:25:00,28.64,28.64,28.61,28.63,1600.0,17.5595,17.5595,17.5411,17.5534,1600.0
2009-06-16 10:30:00,28.62,28.66,28.61,28.64,1800.0,17.5473,17.5718,17.5411,17.5595,1800.0
2009-06-16 10:35:00,28.63,28.68,28.62,28.68,3700.0,17.5534,17.5841,17.5473,17.5841,3700.0
2009-06-16 10:40:00,28.7,28.7,28.68,28.68,6300.0,17.5963,17.5963,17.5841,17.5841,6300.0
2009-06-16 10:45:00,28.68,28.7,28.68,28.68,3700.0,17.5841,17.5963,17.5841,17.5841,3700.0
2009-06-16 10:50:00,28.68,28.7,28.66,28.67,7000.0,17.5841,17.5963,17.5718,17.5779,7000.0
2009-06-16 10:55:00,28.66,28.67,28.66,28.66,2700.0,17.5718,17.5779,17.5718,17.5718,2700.0
2009-06-16 11:00:00,28.67,28.74,28.67,28.74,6300.0,17.5779,17.6208,17.5779,17.6208,6300.0
2009-06-16 11:05:00,28.74,28.74,28.72,28.73,1600.0,17.6208,17.6208,17.6086,17.6147,1600.0
2009-06-16 11:10:00,28.73,28.75,28.73,28.75,3200.0,17.6147,17.627,17.6147,17.627,3200.0
2009-06-16 11:15:00,28.75,28.75,28.72,28.73,2000.0,17.627,17.627,17.6086,17.6147,2000.0
2009-06-16 11:20:00,28.73,28.73,28.71,28.71,1200.0,17.6147,17.6147,17.6025,17.6025,1200.0
2009-06-16 11:25:00,28.7,28.71,28.68,28.7,7400.0,17.5963,17.6025,17.5841,17.5963,7400.0
2009-06-16 11:30:00,28.72,28.72,28.69,28.69,3700.0,17.6086,17.6086,17.5902,17.5902,3700.0
2009-06-16 11:35:00,28.68,28.71,28.66,28.71,8400.0,17.5841,17.6025,17.5718,17.6025,8400.0
2009-06-16 11:40:00,28.67,28.67,28.67,28.67,500.0,17.5779,17.5779,17.5779,17.5779,500.0
2009-06-16 11:45:00,28.67,28.67,28.58,28.58,4200.0,17.5779,17.5779,17.5227,17.5227,4200.0
2009-06-16 11:50:00,28.57,28.58,28.56,28.57,2400.0,17.5166,17.5227,17.5105,17.5166,2400.0
2009-06-16 11:55:00,28.56,28.56,28.51,28.52,17700.0,17.5105,17.5105,17.4798,17.486,17700.0
2009-06-16 12:00:00,28.52,28.54,28.51,28.52,7100.0,17.486,17.4982,17.4798,17.486,7100.0
2009-06-16 12:05:00,28.52,28.54,28.52,28.54,2400.0,17.486,17.4982,17.486,17.4982,2400.0
2009-06-16 12:10:00,28.54,28.57,28.54,28.55,4000.0,17.4982,17.5166,17.4982,17.5044,4000.0
2009-06-16 12:15:00,28.55,28.56,28.54,28.55,4700.0,17.5044,17.5105,17.4982,17.5044,4700.0
2009-06-16 12:20:00,28.54,28.54,28.54,28.54,500.0,17.4982,17.4982,17.4982,17.4982,500.0
2009-06-16 12:25:00,28.55,28.58,28.55,28.58,3400.0,17.5044,17.5227,17.5044,17.5227,3400.0
2009-06-16 12:30:00,28.57,28.57,28.5,28.5,2200.0,17.5166,17.5166,17.4737,17.4737,2200.0
2009-06-16 12:35:00,28.51,28.51,28.46,28.46,1600.0,17.4798,17.4798,17.4492,17.4492,1600.0
2009-06-16 12:40:00,28.43,28.45,28.42,28.45,2100.0,17.4308,17.443,17.4247,17.443,2100.0
2009-06-16 12:45:00,28.44,28.44,28.35,28.36,4300.0,17.4369,17.4369,17.3817,17.3879,4300.0
2009-06-16 12:50:00,28.36,28.39,28.36,28.39,4100.0,17.3879,17.4063,17.3879,17.4063,4100.0
2009-06-16 12:55:00,28.38,28.41,28.36,28.38,13300.0,17.4001,17.4185,17.3879,17.4001,13300.0
2009-06-16 13:00:00,28.36,28.36,28.31,28.33,4600.0,17.3879,17.3879,17.3572,17.3695,4600.0
2009-06-16 13:05:00,28.35,28.36,28.34,28.35,5700.0,17.3817,17.3879,17.3756,17.3817,5700.0
2009-06-16 13:10:00,28.34,28.37,28.33,28.35,3900.0,17.3756,17.394,17.3695,17.3817,3900.0
2009-06-16 13:15:00,28.35,28.36,28.33,28.33,6200.0,17.3817,17.3879,17.3695,17.3695,6200.0
2009-06-16 13:20:00,28.31,28.31,28.28,28.28,3500.0,17.3572,17.3572,17.3388,17.3388,3500.0
2009-06-16 13:25:00,28.28,28.31,28.28,28.31,3700.0,17.3388,17.3572,17.3388,17.3572,3700.0
2009-06-16 13:30:00,28.31,28.32,28.29,28.3,17100.0,17.3572,17.3633,17.3449,17.3511,17100.0
2009-06-16 13:35:00,28.3,28.31,28.27,28.31,5800.0,17.3511,17.3572,17.3327,17.3572,5800.0
2009-06-16 13:40:00,28.3,28.32,28.29,28.32,31500.0,17.3511,17.3633,17.3449,17.3633,31500.0
2009-06-16 13:45:00,28.33,28.35,28.33,28.35,4700.0,17.3695,17.3817,17.3695,17.3817,4700.0
2009-06-16 13:50:00,28.35,28.35,28.33,28.33,8400.0,17.3817,17.3817,17.3695,17.3695,8400.0
2009-06-16 13:55:00,28.32,28.33,28.31,28.33,5200.0,17.3633,17.3695,17.3572,17.3695,5200.0
2009-06-16 14:00:00,28.31,28.31,28.25,28.25,8500.0,17.3572,17.3572,17.3204,17.3204,8500.0
2009-06-16 14:05:00,28.25,28.25,28.22,28.24,3500.0,17.3204,17.3204,17.302,17.3143,3500.0
2009-06-16 14:10:00,28.25,28.29,28.24,28.28,2500.0,17.3204,17.3449,17.3143,17.3388,2500.0
2009-06-16 14:15:00,28.29,28.3,28.26,28.3,5600.0,17.3449,17.3511,17.3266,17.3511,5600.0
2009-06-16 14:20:00,28.3,28.3,28.3,28.3,1200.0,17.3511,17.3511,17.3511,17.3511,1200.0
2009-06-16 14:25:00,28.31,28.31,28.25,28.26,1300.0,17.3572,17.3572,17.3204,17.3266,1300.0
2009-06-16 14:30:00,28.24,28.29,28.23,28.27,2900.0,17.3143,17.3449,17.3082,17.3327,2900.0
2009-06-16 14:35:00,28.27,28.29,28.25,28.29,10500.0,17.3327,17.3449,17.3204,17.3449,10500.0
2009-06-16 14:40:00,28.29,28.3,28.28,28.28,6700.0,17.3449,17.3511,17.3388,17.3388,6700.0
2009-06-16 14:45:00,28.29,28.31,28.29,28.29,3100.0,17.3449,17.3572,17.3449,17.3449,3100.0
2009-06-16 14:50:00,28.29,28.33,28.29,28.33,5600.0,17.3449,17.3695,17.3449,17.3695,5600.0
2009-06-16 14:55:00,28.33,28.33,28.33,28.33,400.0,17.3695,17.3695,17.3695,17.3695,400.0
2009-06-16 15:00:00,28.34,28.34,28.32,28.34,3300.0,17.3756,17.3756,17.3633,17.3756,3300.0
2009-06-16 15:05:00,28.34,28.34,28.31,28.33,3300.0,17.3756,17.3756,17.3572,17.3695,3300.0
2009-06-16 15:10:00,28.34,28.34,28.3,28.32,18500.0,17.3756,17.3756,17.3511,17.3633,18500.0
2009-06-16 15:15:00,28.33,28.38,28.33,28.38,4900.0,17.3695,17.4001,17.3695,17.4001,4900.0
2009-06-16 15:20:00,28.37,28.37,28.34,28.34,3700.0,17.394,17.394,17.3756,17.3756,3700.0
2009-06-16 15:25:00,28.33,28.34,28.29,28.33,9500.0,17.3695,17.3756,17.3449,17.3695,9500.0
2009-06-16 15:30:00,28.34,28.38,28.34,28.34,3900.0,17.3756,17.4001,17.3756,17.3756,3900.0
2009-06-16 15:35:00,28.34,28.38,28.33,28.37,6200.0,17.3756,17.4001,17.3695,17.394,6200.0
2009-06-16 15:40:00,28.37,28.38,28.36,28.38,1800.0,17.394,17.4001,17.3879,17.4001,1800.0
2009-06-16 15:45:00,28.38,28.41,28.33,28.33,8600.0,17.4001,17.4185,17.3695,17.3695,8600.0
2009-06-16 15:50:00,28.34,28.34,28.3,28.33,3100.0,17.3756,17.3756,17.3511,17.3695,3100.0
2009-06-16 15:55:00,28.32,28.32,28.26,28.27,24200.0,17.3633,17.3633,17.3266,17.3327,24200.0
2009-06-17 09:30:00,28.29,28.29,28.22,28.26,29400.0,17.3449,17.3449,17.302,17.3266,29400.0
2009-06-17 09:35:00,28.26,28.31,28.24,28.27,32900.0,17.3266,17.3572,17.3143,17.3327,32900.0
2009-06-17 09:40:00,28.27,28.27,28.2,28.2,17200.0,17.3327,17.3327,17.2898,17.2898,17200.0
2009-06-17 09:45:00,28.21,28.23,28.16,28.16,7200.0,17.2959,17.3082,17.2652,17.2652,7200.0
2009-06-17 09:50:00,28.16,28.2,28.16,28.18,8500.0,17.2652,17.2898,17.2652,17.2775,8500.0
2009-06-17 09:55:00,28.15,28.15,28.12,28.13,4600.0,17.2591,17.2591,17.2407,17.2468,4600.0
2009-06-17 10:00:00,28.11,28.11,28.07,28.1,5700.0,17.2346,17.2346,17.2101,17.2285,5700.0
2009-06-17 10:05:00,28.11,28.17,28.11,28.17,900.0,17.2346,17.2714,17.2346,17.2714,900.0
2009-06-17 10:10:00,28.17,28.18,28.12,28.12,14700.0,17.2714,17.2775,17.2407,17.2407,14700.0
2009-06-17 10:15:00,28.11,28.14,28.1,28.1,3700.0,17.2346,17.253,17.2285,17.2285,3700.0
2009-06-17 10:20:00,28.09,28.1,28.07,28.09,7300.0,17.2223,17.2285,17.2101,17.2223,7300.0
2009-06-17 10:25:00,28.07,28.07,28.03,28.05,9500.0,17.2101,17.2101,17.1855,17.1978,9500.0
2009-06-17 10:30:00,28.05,28.05,27.96,27.98,35700.0,17.1978,17.1978,17.1426,17.1549,35700.0
2009-06-17 10:35:00,27.98,27.98,27.94,27.96,7600.0,17.1549,17.1549,17.1304,17.1426,7600.0
2009-06-17 10:40:00,27.97,28.01,27.96,27.96,10900.0,17.1488,17.1733,17.1426,17.1426,10900.0
2009-06-17 10:45:00,27.95,27.96,27.92,27.93,3900.0,17.1365,17.1426,17.1181,17.1242,3900.0
2009-06-17 10:50:00,27.94,27.99,27.93,27.99,3900.0,17.1304,17.161,17.1242,17.161,3900.0
2009-06-17 10:55:00,28.0,28.02,27.99,28.0,8800.0,17.1671,17.1794,17.161,17.1671,8800.0
2009-06-17 11:00:00,28.01,28.1,28.01,28.08,6500.0,17.1733,17.2285,17.1733,17.2162,6500.0
2009-06-17 11:05:00,28.08,28.09,28.04,28.05,3700.0,17.2162,17.2223,17.1917,17.1978,3700.0
2009-06-17 11:10:00,28.04,28.05,28.02,28.02,22100.0,17.1917,17.1978,17.1794,17.1794,22100.0
2009-06-17 11:15:00,28.03,28.1,28.03,28.1,5500.0,17.1855,17.2285,17.1855,17.2285,5500.0
2009-06-17 11:20:00,28.12,28.15,28.1,28.15,5000.0,17.2407,17.2591,17.2285,17.2591,5000.0
2009-06-17 11:25:00,28.15,28.19,28.15,28.16,4600.0,17.2591,17.2836,17.2591,17.2652,4600.0
2009-06-17 11:30:00,28.14,28.17,28.12,28.17,18800.0,17.253,17.2714,17.2407,17.2714,18800.0
2009-06-17 11:35:00,28.17,28.17,28.09,28.1,9200.0,17.2714,17.2714,17.2223,17.2285,9200.0
2009-06-17 11:40:00,28.09,28.11,28.07,28.11,10300.0,17.2223,17.2346,17.2101,17.2346,10300.0
2009-06-17 11:45:00,28.11,28.12,28.08,28.08,7800.0,17.2346,17.2407,17.2162,17.2162,7800.0
2009-06-17 11:50:00,28.07,28.09,28.02,28.04,8300.0,17.2101,17.2223,17.1794,17.1917,8300.0
2009-06-17 11:55:00,28.04,28.1,28.04,28.1,8800.0,17.1917,17.2285,17.1917,17.2285,8800.0
2009-06-17 12:00:00,28.1,28.16,28.1,28.15,10900.0,17.2285,17.2652,17.2285,17.2591,10900.0
2009-06-17 12:05:00,28.15,28.2,28.15,28.19,12800.0,17.2591,17.2898,17.2591,17.2836,12800.0
2009-06-17 12:10:00,28.18,28.19,28.16,28.18,31700.0,17.2775,17.2836,17.2652,17.2775,31700.0
2009-06-17 12:15:00,28.18,28.21,28.18,28.18,10200.0,17.2775,17.2959,17.2775,17.2775,10200.0
2009-06-17 12:20:00,28.19,28.26,28.19,28.25,4100.0,17.2836,17.3266,17.2836,17.3204,4100.0
2009-06-17 12:25:00,28.26,28.27,28.23,28.25,18900.0,17.3266,17.3327,17.3082,17.3204,18900.0
2009-06-17 12:30:00,28.25,28.25,28.21,28.21,5700.0,17.3204,17.3204,17.2959,17.2959,5700.0
2009-06-17 12:35:00,28.22,28.25,28.22,28.25,1600.0,17.302,17.3204,17.302,17.3204,1600.0
2009-06-17 12:40:00,28.24,28.26,28.22,28.25,3100.0,17.3143,17.3266,17.302,17.3204,3100.0
2009-06-17 12:45:00,28.26,28.26,28.2,28.21,5700.0,17.3266,17.3266,17.2898,17.2959,5700.0
2009-06-17 12:50:00,28.2,28.2,28.17,28.17,8200.0,17.2898,17.2898,17.2714,17.2714,8200.0
2009-06-17 12:55:00,28.19,28.22,28.19,28.21,3300.0,17.2836,17.302,17.2836,17.2959,3300.0
2009-06-17 13:00:00,28.21,28.23,28.2,28.23,4400.0,17.2959,17.3082,17.2898,17.3082,4400.0
2009-06-17 13:05:00,28.21,28.21,28.18,28.2,3400.0,17.2959,17.2959,17.2775,17.2898,3400.0
2009-06-17 13:10:00,28.21,28.22,28.21,28.21,4700.0,17.2959,17.302,17.2959,17.2959,4700.0
2009-06-17 13:15:00,28.2,28.2,28.19,28.19,2800.0,17.2898,17.2898,17.2836,17.2836,2800.0
2009-06-17 13:20:00,28.19,28.21,28.19,28.21,2500.0,17.2836,17.2959,17.2836,17.2959,2500.0
2009-06-17 13:25:00,28.21,28.25,28.21,28.25,3000.0,17.2959,17.3204,17.2959,17.3204,3000.0
2009-06-17 13:30:00,28.25,28.28,28.25,28.28,2800.0,17.3204,17.3388,17.3204,17.3388,2800.0
2009-06-17 13:35:00,28.29,28.33,28.29,28.32,4900.0,17.3449,17.3695,17.3449,17.3633,4900.0
2009-06-17 13:40:00,28.33,28.38,28.33,28.38,8800.0,17.3695,17.4001,17.3695,17.4001,8800.0
2009-06-17 13:45:00,28.39,28.4,28.37,28.38,4600.0,17.4063,17.4124,17.394,17.4001,4600.0
2009-06-17 13:50:00,28.39,28.39,28.38,28.39,600.0,17.4063,17.4063,17.4001,17.4063,600.0
2009-06-17 13:55:00,28.36,28.39,28.35,28.37,8000.0,17.3879,17.4063,17.3817,17.394,8000.0
2009-06-17 14:00:00,28.37,28.4,28.36,28.39,4000.0,17.394,17.4124,17.3879,17.4063,4000.0
2009-06-17 14:05:00,28.38,28.39,28.35,28.36,3500.0,17.4001,17.4063,17.3817,17.3879,3500.0
2009-06-17 14:10:00,28.37,28.39,28.37,28.39,2100.0,17.394,17.4063,17.394,17.4063,2100.0
2009-06-17 14:15:00,28.39,28.43,28.39,28.41,2400.0,17.4063,17.4308,17.4063,17.4185,2400.0
2009-06-17 14:20:00,28.4,28.47,28.4,28.46,40600.0,17.4124,17.4553,17.4124,17.4492,40600.0
2009-06-17 14:25:00,28.47,28.5,28.46,28.5,47700.0,17.4553,17.4737,17.4492,17.4737,47700.0
2009-06-17 14:30:00,28.5,28.5,28.43,28.45,7700.0,17.4737,17.4737,17.4308,17.443,7700.0
2009-06-17 14:35:00,28.44,28.44,28.42,28.42,4900.0,17.4369,17.4369,17.4247,17.4247,4900.0
2009-06-17 14:40:00,28.42,28.42,28.38,28.38,8800.0,17.4247,17.4247,17.4001,17.4001,8800.0
2009-06-17 14:45:00,28.36,28.4,28.36,28.39,4000.0,17.3879,17.4124,17.3879,17.4063,4000.0
2009-06-17 14:50:00,28.36,28.37,28.33,28.35,27700.0,17.3879,17.394,17.3695,17.3817,27700.0
2009-06-17 14:55:00,28.35,28.38,28.35,28.38,3100.0,17.3817,17.4001,17.3817,17.4001,3100.0
2009-06-17 15:00:00,28.37,28.4,28.37,28.39,6200.0,17.394,17.4124,17.394,17.4063,6200.0
2009-06-17 15:05:00,28.39,28.39,28.34,28.35,4600.0,17.4063,17.4063,17.3756,17.3817,4600.0
2009-06-17 15:10:00,28.36,28.39,28.36,28.39,15700.0,17.3879,17.4063,17.3879,17.4063,15700.0
2009-06-17 15:15:00,28.39,28.39,28.36,28.36,4200.0,17.4063,17.4063,17.3879,17.3879,4200.0
2009-06-17 15:20:00,28.38,28.4,28.37,28.4,6100.0,17.4001,17.4124,17.394,17.4124,6100.0
2009-06-17 15:25:00,28.38,28.4,28.3,28.3,16700.0,17.4001,17.4124,17.3511,17.3511,16700.0
2009-06-17 15:30:00,28.31,28.31,28.26,28.26,10900.0,17.3572,17.3572,17.3266,17.3266,10900.0
2009-06-17 15:35:00,28.27,28.28,28.25,28.26,1600.0,17.3327,17.3388,17.3204,17.3266,1600.0
2009-06-17 15:40:00,28.27,28.3,28.25,28.3,38700.0,17.3327,17.3511,17.3204,17.3511,38700.0
2009-06-17 15:45:00,28.29,28.32,28.27,28.32,30900.0,17.3449,17.3633,17.3327,17.3633,30900.0
2009-06-17 15:50:00,28.31,28.31,28.25,28.3,24200.0,17.3572,17.3572,17.3204,17.3511,24200.0
2009-06-17 15:55:00,28.3,28.34,28.28,28.3,32300.0,17.3511,17.3756,17.3388,17.3511,32300.0
2009-06-18 09:30:00,28.19,28.21,28.18,28.21,8900.0,17.2836,17.2959,17.2775,17.2959,8900.0
2009-06-18 09:35:00,28.18,28.22,28.12,28.13,38700.0,17.2775,17.302,17.2407,17.2468,38700.0
2009-06-18 09:40:00,28.11,28.16,28.1,28.16,6600.0,17.2346,17.2652,17.2285,17.2652,6600.0
2009-06-18 09:45:00,28.17,28.2,28.16,28.19,1900.0,17.2714,17.2898,17.2652,17.2836,1900.0
2009-06-18 09:50:00,28.18,28.25,28.16,28.24,1600.0,17.2775,17.3204,17.2652,17.3143,1600.0
2009-06-18 09:55:00,28.23,28.35,28.23,28.35,30300.0,17.3082,17.3817,17.3082,17.3817,30300.0
2009-06-18 10:00:00,28.36,28.44,28.35,28.41,7100.0,17.3879,17.4369,17.3817,17.4185,7100.0
2009-06-18 10:05:00,28.4,28.42,28.38,28.41,11400.0,17.4124,17.4247,17.4001,17.4185,11400.0
2009-06-18 10:10:00,28.42,28.51,28.42,28.46,5400.0,17.4247,17.4798,17.4247,17.4492,5400.0
2009-06-18 10:15:00,28.49,28.51,28.49,28.51,2000.0,17.4676,17.4798,17.4676,17.4798,2000.0
2009-06-18 10:20:00,28.47,28.5,28.45,28.45,11700.0,17.4553,17.4737,17.443,17.443,11700.0
2009-06-18 10:25:00,28.45,28.46,28.44,28.45,25300.0,17.443,17.4492,17.4369,17.443,25300.0
2009-06-18 10:30:00,28.44,28.48,28.44,28.47,7000.0,17.4369,17.4614,17.4369,17.4553,7000.0
2009-06-18 10:35:00,28.47,28.48,28.45,28.45,7100.0,17.4553,17.4614,17.443,17.443,7100.0
2009-06-18 10:40:00,28.44,28.45,28.35,28.37,20500.0,17.4369,17.443,17.3817,17.394,20500.0
2009-06-18 10:45:00,28.37,28.39,28.36,28.36,23800.0,17.394,17.4063,17.3879,17.3879,23800.0
2009-06-18 10:50:00,28.38,28.38,28.33,28.34,7900.0,17.4001,17.4001,17.3695,17.3756,7900.0
2009-06-18 10:55:00,28.34,28.37,28.33,28.35,24100.0,17.3756,17.394,17.3695,17.3817,24100.0
2009-06-18 11:00:00,28.35,28.43,28.35,28.41,6900.0,17.3817,17.4308,17.3817,17.4185,6900.0
2009-06-18 11:05:00,28.43,28.44,28.43,28.43,4200.0,17.4308,17.4369,17.4308,17.4308,4200.0
2009-06-18 11:10:00,28.41,28.42,28.4,28.42,6000.0,17.4185,17.4247,17.4124,17.4247,6000.0
2009-06-18 11:15:00,28.42,28.48,28.42,28.47,20500.0,17.4247,17.4614,17.4247,17.4553,20500.0
2009-06-18 11:20:00,28.48,28.52,28.48,28.49,6000.0,17.4614,17.486,17.4614,17.4676,6000.0
2009-06-18 11:25:00,28.5,28.5,28.43,28.43,24300.0,17.4737,17.4737,17.4308,17.4308,24300.0
2009-06-18 11:30:00,28.42,28.42,28.4,28.42,7300.0,17.4247,17.4247,17.4124,17.4247,7300.0
2009-06-18 11:35:00,28.4,28.43,28.4,28.4,4700.0,17.4124,17.4308,17.4124,17.4124,4700.0
2009-06-18 11:40:00,28.41,28.43,28.37,28.37,12400.0,17.4185,17.4308,17.394,17.394,12400.0
2009-06-18 11:45:00,28.36,28.37,28.35,28.36,10600.0,17.3879,17.394,17.3817,17.3879,10600.0
2009-06-18 11:50:00,28.36,28.38,28.36,28.37,5800.0,17.3879,17.4001,17.3879,17.394,5800.0
2009-06-18 11:55:00,28.37,28.46,28.37,28.46,8800.0,17.394,17.4492,17.394,17.4492,8800.0
2009-06-18 12:00:00,28.46,28.47,28.45,28.46,8200.0,17.4492,17.4553,17.443,17.4492,8200.0
2009-06-18 12:05:00,28.46,28.47,28.45,28.45,900.0,17.4492,17.4553,17.443,17.443,900.0
2009-06-18 12:10:00,28.44,28.47,28.44,28.46,9400.0,17.4369,17.4553,17.4369,17.4492,9400.0
2009-06-18 12:15:00,28.46,28.47,28.45,28.46,17200.0,17.4492,17.4553,17.443,17.4492,17200.0
2009-06-18 12:20:00,28.44,28.45,28.43,28.44,4300.0,17.4369,17.443,17.4308,17.4369,4300.0
2009-06-18 12:25:00,28.43,28.47,28.43,28.47,11900.0,17.4308,17.4553,17.4308,17.4553,11900.0
2009-06-18 12:30:00,28.47,28.47,28.46,28.46,6600.0,17.4553,17.4553,17.4492,17.4492,6600.0
2009-06-18 12:35:00,28.46,28.46,28.44,28.45,6200.0,17.4492,17.4492,17.4369,17.443,6200.0
2009-06-18 12:40:00,28.45,28.46,28.44,28.45,3300.0,17.443,17.4492,17.4369,17.443,3300.0
2009-06-18 12:45:00,28.43,28.5,28.43,28.5,4400.0,17.4308,17.4737,17.4308,17.4737,4400.0
2009-06-18 12:50:00,28.5,28.5,28.48,28.48,3400.0,17.4737,17.4737,17.4614,17.4614,3400.0
2009-06-18 12:55:00,28.49,28.51,28.49,28.51,1000.0,17.4676,17.4798,17.4676,17.4798,1000.0
2009-06-18 13:00:00,28.51,28.52,28.51,28.51,3900.0,17.4798,17.486,17.4798,17.4798,3900.0
2009-06-18 13:05:00,28.5,28.55,28.5,28.55,2400.0,17.4737,17.5044,17.4737,17.5044,2400.0
2009-06-18 13:10:00,28.55,28.55,28.53,28.53,1200.0,17.5044,17.5044,17.4921,17.4921,1200.0
2009-06-18 13:15:00,28.54,28.55,28.49,28.52,11500.0,17.4982,17.5044,17.4676,17.486,11500.0
2009-06-18 13:20:00,28.51,28.53,28.51,28.53,300.0,17.4798,17.4921,17.4798,17.4921,300.0
2009-06-18 13:25:00,28.53,28.54,28.52,28.54,3400.0,17.4921,17.4982,17.486,17.4982,3400.0
2009-06-18 13:30:00,28.53,28.54,28.52,28.52,6900.0,17.4921,17.4982,17.486,17.486,6900.0
2009-06-18 13:35:00,28.51,28.51,28.46,28.47,6700.0,17.4798,17.4798,17.4492,17.4553,6700.0
2009-06-18 13:40:00,28.47,28.5,28.47,28.47,7800.0,17.4553,17.4737,17.4553,17.4553,7800.0
2009-06-18 13:45:00,28.48,28.48,28.47,28.47,2800.0,17.4614,17.4614,17.4553,17.4553,2800.0
2009-06-18 13:50:00,28.47,28.49,28.47,28.49,13500.0,17.4553,17.4676,17.4553,17.4676,13500.0
2009-06-18 13:55:00,28.47,28.48,28.41,28.41,7500.0,17.4553,17.4614,17.4185,17.4185,7500.0
2009-06-18 14:00:00,28.41,28.42,28.36,28.36,5700.0,17.4185,17.4247,17.3879,17.3879,5700.0
2009-06-18 14:05:00,28.37,28.37,28.34,28.35,14300.0,17.394,17.394,17.3756,17.3817,14300.0
2009-06-18 14:10:00,28.34,28.34,28.28,28.34,9700.0,17.3756,17.3756,17.3388,17.3756,9700.0
2009-06-18 14:15:00,28.33,28.36,28.32,28.33,7200.0,17.3695,17.3879,17.3633,17.3695,7200.0
2009-06-18 14:20:00,28.34,28.35,28.3,28.35,5800.0,17.3756,17.3817,17.3511,17.3817,5800.0
2009-06-18 14:25:00,28.33,28.35,28.31,28.35,5800.0,17.3695,17.3817,17.3572,17.3817,5800.0
2009-06-18 14:30:00,28.36,28.37,28.33,28.35,10900.0,17.3879,17.394,17.3695,17.3817,10900.0
2009-06-18 14:35:00,28.35,28.37,28.33,28.36,10800.0,17.3817,17.394,17.3695,17.3879,10800.0
2009-06-18 14:40:00,28.37,28.4,28.36,28.39,5400.0,17.394,17.4124,17.3879,17.4063,5400.0
2009-06-18 14:45:00,28.38,28.4,28.38,28.38,3700.0,17.4001,17.4124,17.4001,17.4001,3700.0
2009-06-18 14:50:00,28.39,28.39,28.36,28.36,1000.0,17.4063,17.4063,17.3879,17.3879,1000.0
2009-06-18 14:55:00,28.35,28.39,28.35,28.39,5900.0,17.3817,17.4063,17.3817,17.4063,5900.0
2009-06-18 15:00:00,28.39,28.4,28.36,28.37,6700.0,17.4063,17.4124,17.3879,17.394,6700.0
2009-06-18 15:05:00,28.4,28.41,28.38,28.41,7400.0,17.4124,17.4185,17.4001,17.4185,7400.0
2009-06-18 15:10:00,28.41,28.41,28.38,28.39,4900.0,17.4185,17.4185,17.4001,17.4063,4900.0
2009-06-18 15:15:00,28.41,28.42,28.4,28.41,7600.0,17.4185,17.4247,17.4124,17.4185,7600.0
2009-06-18 15:20:00,28.39,28.4,28.38,28.39,4200.0,17.4063,17.4124,17.4001,17.4063,4200.0
2009-06-18 15:25:00,28.39,28.39,28.38,28.38,5600.0,17.4063,17.4063,17.4001,17.4001,5600.0
2009-06-18 15:30:00,28.38,28.39,28.36,28.36,22000.0,17.4001,17.4063,17.3879,17.3879,22000.0
2009-06-18 15:35:00,28.37,28.37,28.32,28.32,3300.0,17.394,17.394,17.3633,17.3633,3300.0
2009-06-18 15:40:00,28.32,28.35,28.31,28.34,15200.0,17.3633,17.3817,17.3572,17.3756,15200.0
2009-06-18 15:45:00,28.34,28.35,28.29,28.31,6200.0,17.3756,17.3817,17.3449,17.3572,6200.0
2009-06-18 15:50:00,28.31,28.31,28.28,28.29,10400.0,17.3572,17.3572,17.3388,17.3449,10400.0
2009-06-18 15:55:00,28.3,28.31,28.27,28.28,21300.0,17.3511,17.3572,17.3327,17.3388,21300.0
2009-06-19 09:30:00,28.68,28.72,28.66,28.71,51200.0,17.5841,17.6086,17.5718,17.6025,51200.0
2009-06-19 09:35:00,28.73,28.76,28.72,28.74,10800.0,17.6147,17.6331,17.6086,17.6208,10800.0
2009-06-19 09:40:00,28.74,28.76,28.71,28.74,30900.0,17.6208,17.6331,17.6025,17.6208,30900.0
2009-06-19 09:45:00,28.75,28.76,28.71,28.71,7400.0,17.627,17.6331,17.6025,17.6025,7400.0
2009-06-19 09:50:00,28.69,28.71,28.68,28.68,7400.0,17.5902,17.6025,17.5841,17.5841,7400.0
2009-06-19 09:55:00,28.69,28.71,28.68,28.69,10600.0,17.5902,17.6025,17.5841,17.5902,10600.0
2009-06-19 10:00:00,28.69,28.69,28.66,28.66,1700.0,17.5902,17.5902,17.5718,17.5718,1700.0
2009-06-19 10:05:00,28.65,28.65,28.61,28.62,1300.0,17.5657,17.5657,17.5411,17.5473,1300.0
2009-06-19 10:10:00,28.63,28.64,28.55,28.56,21000.0,17.5534,17.5595,17.5044,17.5105,21000.0
2009-06-19 10:15:00,28.55,28.59,28.55,28.58,4300.0,17.5044,17.5289,17.5044,17.5227,4300.0
2009-06-19 10:20:00,28.57,28.6,28.56,28.6,4700.0,17.5166,17.535,17.5105,17.535,4700.0
2009-06-19 10:25:00,28.59,28.61,28.59,28.6,4200.0,17.5289,17.5411,17.5289,17.535,4200.0
2009-06-19 10:30:00,28.59,28.65,28.59,28.64,6200.0,17.5289,17.5657,17.5289,17.5595,6200.0
2009-06-19 10:35:00,28.64,28.66,28.63,28.64,7000.0,17.5595,17.5718,17.5534,17.5595,7000.0
2009-06-19 10:40:00,28.65,28.66,28.63,28.65,8900.0,17.5657,17.5718,17.5534,17.5657,8900.0
2009-06-19 10:45:00,28.66,28.68,28.66,28.68,2400.0,17.5718,17.5841,17.5718,17.5841,2400.0
2009-06-19 10:50:00,28.67,28.73,28.67,28.73,5100.0,17.5779,17.6147,17.5779,17.6147,5100.0
2009-06-19 10:55:00,28.74,28.74,28.73,28.74,1100.0,17.6208,17.6208,17.6147,17.6208,1100.0
2009-06-19 11:00:00,28.74,28.8,28.74,28.78,14500.0,17.6208,17.6576,17.6208,17.6454,14500.0
2009-06-19 11:05:00,28.78,28.8,28.78,28.79,5600.0,17.6454,17.6576,17.6454,17.6515,5600.0
2009-06-19 11:10:00,28.8,28.8,28.77,28.79,13500.0,17.6576,17.6576,17.6392,17.6515,13500.0
2009-06-19 11:15:00,28.79,28.79,28.75,28.76,19600.0,17.6515,17.6515,17.627,17.6331,19600.0
2009-06-19 11:20:00,28.76,28.76,28.72,28.75,17600.0,17.6331,17.6331,17.6086,17.627,17600.0
2009-06-19 11:25:00,28.76,28.77,28.75,28.75,2800.0,17.6331,17.6392,17.627,17.627,2800.0
2009-06-19 11:30:00,28.74,28.74,28.72,28.72,7800.0,17.6208,17.6208,17.6086,17.6086,7800.0
2009-06-19 11:35:00,28.71,28.74,28.68,28.74,11300.0,17.6025,17.6208,17.5841,17.6208,11300.0
2009-06-19 11:40:00,28.75,28.78,28.75,28.76,2900.0,17.627,17.6454,17.627,17.6331,2900.0
2009-06-19 11:45:00,28.76,28.77,28.76,28.77,7400.0,17.6331,17.6392,17.6331,17.6392,7400.0
2009-06-19 11:50:00,28.77,28.78,28.76,28.78,2900.0,17.6392,17.6454,17.6331,17.6454,2900.0
2009-06-19 11:55:00,28.78,28.81,28.78,28.81,1700.0,17.6454,17.6638,17.6454,17.6638,1700.0
2009-06-19 12:00:00,28.81,28.81,28.8,28.8,3400.0,17.6638,17.6638,17.6576,17.6576,3400.0
2009-06-19 12:05:00,28.81,28.81,28.77,28.77,3400.0,17.6638,17.6638,17.6392,17.6392,3400.0
2009-06-19 12:10:00,28.75,28.75,28.72,28.73,5500.0,17.627,17.627,17.6086,17.6147,5500.0
2009-06-19 12:15:00,28.74,28.76,28.73,28.75,8300.0,17.6208,17.6331,17.6147,17.627,8300.0
2009-06-19 12:20:00,28.75,28.75,28.71,28.71,7800.0,17.627,17.627,17.6025,17.6025,7800.0
2009-06-19 12:25:00,28.7,28.7,28.68,28.68,6800.0,17.5963,17.5963,17.5841,17.5841,6800.0
2009-06-19 12:30:00,28.67,28.69,28.65,28.65,32200.0,17.5779,17.5902,17.5657,17.5657,32200.0
2009-06-19 12:35:00,28.65,28.65,28.64,28.65,3000.0,17.5657,17.5657,17.5595,17.5657,3000.0
2009-06-19 12:40:00,28.65,28.67,28.64,28.67,1400.0,17.5657,17.5779,17.5595,17.5779,1400.0
2009-06-19 12:45:00,28.69,28.7,28.68,28.69,4900.0,17.5902,17.5963,17.5841,17.5902,4900.0
2009-06-19 12:50:00,28.69,28.69,28.67,28.68,9500.0,17.5902,17.5902,17.5779,17.5841,9500.0
2009-06-19 12:55:00,28.68,28.68,28.64,28.64,1800.0,17.5841,17.5841,17.5595,17.5595,1800.0
2009-06-19 13:00:00,28.64,28.66,28.64,28.65,3100.0,17.5595,17.5718,17.5595,17.5657,3100.0
2009-06-19 13:05:00,28.65,28.68,28.65,28.68,4100.0,17.5657,17.5841,17.5657,17.5841,4100.0
2009-06-19 13:10:00,28.67,28.69,28.67,28.69,3300.0,17.5779,17.5902,17.5779,17.5902,3300.0
2009-06-19 13:15:00,28.69,28.72,28.68,28.72,12400.0,17.5902,17.6086,17.5841,17.6086,12400.0
2009-06-19 13:20:00,28.71,28.71,28.69,28.71,3300.0,17.6025,17.6025,17.5902,17.6025,3300.0
2009-06-19 13:25:00,28.71,28.72,28.69,28.72,5000.0,17.6025,17.6086,17.5902,17.6086,5000.0
2009-06-19 13:30:00,28.72,28.76,28.72,28.75,3100.0,17.6086,17.6331,17.6086,17.627,3100.0
2009-06-19 13:35:00,28.76,28.77,28.73,28.74,9100.0,17.6331,17.6392,17.6147,17.6208,9100.0
2009-06-19 13:40:00,28.73,28.74,28.72,28.72,1600.0,17.6147,17.6208,17.6086,17.6086,1600.0
2009-06-19 13:45:00,28.73,28.73,28.69,28.7,800.0,17.6147,17.6147,17.5902,17.5963,800.0
2009-06-19 13:50:00,28.71,28.72,28.69,28.72,7800.0,17.6025,17.6086,17.5902,17.6086,7800.0
2009-06-19 13:55:00,28.71,28.72,28.68,28.69,2400.0,17.6025,17.6086,17.5841,17.5902,2400.0
2009-06-19 14:00:00,28.69,28.7,28.69,28.7,600.0,17.5902,17.5963,17.5902,17.5963,600.0
2009-06-19 14:05:00,28.69,28.7,28.69,28.69,2500.0,17.5902,17.5963,17.5902,17.5902,2500.0
2009-06-19 14:10:00,28.67,28.68,28.63,28.65,10400.0,17.5779,17.5841,17.5534,17.5657,10400.0
2009-06-19 14:15:00,28.64,28.64,28.62,28.62,14400.0,17.5595,17.5595,17.5473,17.5473,14400.0
2009-06-19 14:20:00,28.62,28.62,28.59,28.59,1300.0,17.5473,17.5473,17.5289,17.5289,1300.0
2009-06-19 14:25:00,28.59,28.62,28.58,28.6,5300.0,17.5289,17.5473,17.5227,17.535,5300.0
2009-06-19 14:30:00,28.61,28.65,28.61,28.64,4200.0,17.5411,17.5657,17.5411,17.5595,4200.0
2009-06-19 14:35:00,28.64,28.64,28.6,28.6,500.0,17.5595,17.5595,17.535,17.535,500.0
2009-06-19 14:40:00,28.6,28.64,28.6,28.63,5000.0,17.535,17.5595,17.535,17.5534,5000.0
2009-06-19 14:45:00,28.62,28.63,28.6,28.62,4100.0,17.5473,17.5534,17.535,17.5473,4100.0
2009-06-19 14:50:00,28.62,28.63,28.61,28.63,3300.0,17.5473,17.5534,17.5411,17.5534,3300.0
2009-06-19 14:55:00,28.63,28.64,28.62,28.63,10900.0,17.5534,17.5595,17.5473,17.5534,10900.0
2009-06-19 15:00:00,28.63,28.66,28.63,28.65,7600.0,17.5534,17.5718,17.5534,17.5657,7600.0
2009-06-19 15:05:00,28.64,28.65,28.61,28.62,10100.0,17.5595,17.5657,17.5411,17.5473,10100.0
2009-06-19 15:10:00,28.62,28.64,28.62,28.63,7500.0,17.5473,17.5595,17.5473,17.5534,7500.0
2009-06-19 15:15:00,28.63,28.68,28.62,28.68,5700.0,17.5534,17.5841,17.5473,17.5841,5700.0
2009-06-19 15:20:00,28.68,28.7,28.66,28.66,3400.0,17.5841,17.5963,17.5718,17.5718,3400.0
2009-06-19 15:25:00,28.67,28.74,28.66,28.74,4700.0,17.5779,17.6208,17.5718,17.6208,4700.0
2009-06-19 15:30:00,28.74,28.75,28.71,28.73,3800.0,17.6208,17.627,17.6025,17.6147,3800.0
2009-06-19 15:35:00,28.73,28.74,28.71,28.71,2800.0,17.6147,17.6208,17.6025,17.6025,2800.0
2009-06-19 15:40:00,28.71,28.73,28.69,28.72,3600.0,17.6025,17.6147,17.5902,17.6086,3600.0
2009-06-19 15:45:00,28.71,28.71,28.65,28.69,4500.0,17.6025,17.6025,17.5657,17.5902,4500.0
2009-06-19 15:50:00,28.69,28.7,28.64,28.65,16700.0,17.5902,17.5963,17.5595,17.5657,16700.0
2009-06-19 15:55:00,28.66,28.68,28.62,28.68,12500.0,17.5718,17.5841,17.5473,17.5841,12500.0
2009-06-22 09:30:00,28.41,28.42,28.15,28.15,91500.0,17.4185,17.4247,17.2591,17.2591,91500.0
2009-06-22 09:35:00,28.14,28.18,28.1,28.16,133100.0,17.253,17.2775,17.2285,17.2652,133100.0
2009-06-22 09:40:00,28.16,28.17,28.07,28.08,66800.0,17.2652,17.2714,17.2101,17.2162,66800.0
2009-06-22 09:45:00,28.08,28.13,28.07,28.11,49500.0,17.2162,17.2468,17.2101,17.2346,49500.0
2009-06-22 09:50:00,28.11,28.14,28.1,28.11,71000.0,17.2346,17.253,17.2285,17.2346,71000.0
2009-06-22 09:55:00,28.1,28.1,28.04,28.05,67900.0,17.2285,17.2285,17.1917,17.1978,67900.0
2009-06-22 10:00:00,28.05,28.05,27.98,28.01,21800.0,17.1978,17.1978,17.1549,17.1733,21800.0
2009-06-22 10:05:00,28.01,28.09,28.01,28.08,25600.0,17.1733,17.2223,17.1733,17.2162,25600.0
2009-06-22 10:10:00,28.09,28.1,28.07,28.09,4800.0,17.2223,17.2285,17.2101,17.2223,4800.0
2009-06-22 10:15:00,28.09,28.11,28.01,28.01,77200.0,17.2223,17.2346,17.1733,17.1733,77200.0
2009-06-22 10:20:00,28.01,28.06,28.01,28.06,9900.0,17.1733,17.2039,17.1733,17.2039,9900.0
2009-06-22 10:25:00,28.07,28.08,28.05,28.07,5500.0,17.2101,17.2162,17.1978,17.2101,5500.0
2009-06-22 10:30:00,28.07,28.07,27.97,27.97,7700.0,17.2101,17.2101,17.1488,17.1488,7700.0
2009-06-22 10:35:00,27.97,27.98,27.94,27.98,16300.0,17.1488,17.1549,17.1304,17.1549,16300.0
2009-06-22 10:40:00,27.96,27.96,27.91,27.91,3500.0,17.1426,17.1426,17.112,17.112,3500.0
2009-06-22 10:45:00,27.91,27.98,27.91,27.98,17500.0,17.112,17.1549,17.112,17.1549,17500.0
2009-06-22 10:50:00,27.98,27.99,27.97,27.97,4000.0,17.1549,17.161,17.1488,17.1488,4000.0
2009-06-22 10:55:00,27.96,27.96,27.92,27.93,20000.0,17.1426,17.1426,17.1181,17.1242,20000.0
2009-06-22 11:00:00,27.92,27.92,27.87,27.88,13000.0,17.1181,17.1181,17.0874,17.0936,13000.0
2009-06-22 11:05:00,27.89,27.93,27.89,27.92,22300.0,17.0997,17.1242,17.0997,17.1181,22300.0
2009-06-22 11:10:00,27.91,27.94,27.91,27.92,23400.0,17.112,17.1304,17.112,17.1181,23400.0
2009-06-22 11:15:00,27.91,27.92,27.89,27.91,8500.0,17.112,17.1181,17.0997,17.112,8500.0
2009-06-22 11:20:00,27.93,27.95,27.92,27.92,10900.0,17.1242,17.1365,17.1181,17.1181,10900.0
2009-06-22 11:25:00,27.92,27.94,27.88,27.88,5400.0,17.1181,17.1304,17.0936,17.0936,5400.0
2009-06-22 11:30:00,27.88,27.88,27.85,27.85,10800.0,17.0936,17.0936,17.0752,17.0752,10800.0
2009-06-22 11:35:00,27.84,27.84,27.74,27.75,19200.0,17.069,17.069,17.0077,17.0139,19200.0
2009-06-22 11:40:00,27.76,27.77,27.76,27.76,1500.0,17.02,17.0261,17.02,17.02,1500.0
2009-06-22 11:45:00,27.77,27.8,27.76,27.77,13900.0,17.0261,17.0445,17.02,17.0261,13900.0
2009-06-22 11:50:00,27.76,27.77,27.75,27.77,4700.0,17.02,17.0261,17.0139,17.0261,4700.0
2009-06-22 11:55:00,27.78,27.79,27.75,27.77,7600.0,17.0323,17.0384,17.0139,17.0261,7600.0
2009-06-22 12:00:00,27.77,27.78,27.75,27.76,7200.0,17.0261,17.0323,17.0139,17.02,7200.0
2009-06-22 12:05:00,27.77,27.79,27.77,27.78,5500.0,17.0261,17.0384,17.0261,17.0323,5500.0
2009-06-22 12:10:00,27.77,27.79,27.77,27.78,1400.0,17.0261,17.0384,17.0261,17.0323,1400.0
2009-06-22 12:15:00,27.79,27.79,27.77,27.77,4900.0,17.0384,17.0384,17.0261,17.0261,4900.0
2009-06-22 12:20:00,27.77,27.79,27.75,27.75,5100.0,17.0261,17.0384,17.0139,17.0139,5100.0
2009-06-22 12:25:00,27.75,27.78,27.75,27.77,7600.0,17.0139,17.0323,17.0139,17.0261,7600.0
2009-06-22 12:30:00,27.78,27.81,27.77,27.8,11000.0,17.0323,17.0507,17.0261,17.0445,11000.0
2009-06-22 12:35:00,27.79,27.79,27.75,27.75,8700.0,17.0384,17.0384,17.0139,17.0139,8700.0
2009-06-22 12:40:00,27.75,27.77,27.75,27.76,2200.0,17.0139,17.0261,17.0139,17.02,2200.0
2009-06-22 12:45:00,27.76,27.76,27.74,27.74,4700.0,17.02,17.02,17.0077,17.0077,4700.0
2009-06-22 12:50:00,27.75,27.76,27.73,27.76,6300.0,17.0139,17.02,17.0016,17.02,6300.0
2009-06-22 12:55:00,27.75,27.79,27.75,27.79,7100.0,17.0139,17.0384,17.0139,17.0384,7100.0
2009-06-22 13:00:00,27.78,27.8,27.77,27.77,2300.0,17.0323,17.0445,17.0261,17.0261,2300.0
2009-06-22 13:05:00,27.77,27.78,27.77,27.77,1500.0,17.0261,17.0323,17.0261,17.0261,1500.0
2009-06-22 13:10:00,27.77,27.77,27.72,27.73,2500.0,17.0261,17.0261,16.9955,17.0016,2500.0
2009-06-22 13:15:00,27.74,27.74,27.71,27.73,3600.0,17.0077,17.0077,16.9893,17.0016,3600.0
2009-06-22 13:20:00,27.73,27.73,27.71,27.71,3900.0,17.0016,17.0016,16.9893,16.9893,3900.0
2009-06-22 13:25:00,27.71,27.76,27.7,27.74,11300.0,16.9893,17.02,16.9832,17.0077,11300.0
2009-06-22 13:30:00,27.75,27.76,27.74,27.76,9100.0,17.0139,17.02,17.0077,17.02,9100.0
2009-06-22 13:35:00,27.76,27.78,27.75,27.78,3900.0,17.02,17.0323,17.0139,17.0323,3900.0
2009-06-22 13:40:00,27.78,27.8,27.77,27.79,12700.0,17.0323,17.0445,17.0261,17.0384,12700.0
2009-06-22 13:45:00,27.79,27.79,27.78,27.79,2900.0,17.0384,17.0384,17.0323,17.0384,2900.0
2009-06-22 13:50:00,27.8,27.83,27.78,27.83,2000.0,17.0445,17.0629,17.0323,17.0629,2000.0
2009-06-22 13:55:00,27.83,27.85,27.81,27.85,11600.0,17.0629,17.0752,17.0507,17.0752,11600.0
2009-06-22 14:00:00,27.84,27.84,27.81,27.82,3500.0,17.069,17.069,17.0507,17.0568,3500.0
2009-06-22 14:05:00,27.81,27.81,27.79,27.79,6900.0,17.0507,17.0507,17.0384,17.0384,6900.0
2009-06-22 14:10:00,27.8,27.8,27.77,27.8,5000.0,17.0445,17.0445,17.0261,17.0445,5000.0
2009-06-22 14:15:00,27.81,27.82,27.79,27.82,5100.0,17.0507,17.0568,17.0384,17.0568,5100.0
2009-06-22 14:20:00,27.83,27.84,27.83,27.83,2700.0,17.0629,17.069,17.0629,17.0629,2700.0
2009-06-22 14:25:00,27.84,27.84,27.8,27.8,10700.0,17.069,17.069,17.0445,17.0445,10700.0
2009-06-22 14:30:00,27.79,27.79,27.78,27.79,3400.0,17.0384,17.0384,17.0323,17.0384,3400.0
2009-06-22 14:35:00,27.79,27.82,27.78,27.82,6900.0,17.0384,17.0568,17.0323,17.0568,6900.0
2009-06-22 14:40:00,27.83,27.83,27.8,27.81,2300.0,17.0629,17.0629,17.0445,17.0507,2300.0
2009-06-22 14:45:00,27.8,27.81,27.79,27.8,7900.0,17.0445,17.0507,17.0384,17.0445,7900.0
2009-06-22 14:50:00,27.8,27.81,27.79,27.8,5000.0,17.0445,17.0507,17.0384,17.0445,5000.0
2009-06-22 14:55:00,27.79,27.8,27.78,27.79,1200.0,17.0384,17.0445,17.0323,17.0384,1200.0
2009-06-22 15:00:00,27.8,27.84,27.8,27.83,5100.0,17.0445,17.069,17.0445,17.0629,5100.0
2009-06-22 15:05:00,27.82,27.82,27.8,27.81,400.0,17.0568,17.0568,17.0445,17.0507,400.0
2009-06-22 15:10:00,27.81,27.81,27.79,27.81,6500.0,17.0507,17.0507,17.0384,17.0507,6500.0
2009-06-22 15:15:00,27.82,27.84,27.8,27.83,4300.0,17.0568,17.069,17.0445,17.0629,4300.0
2009-06-22 15:20:00,27.83,27.83,27.81,27.82,6000.0,17.0629,17.0629,17.0507,17.0568,6000.0
2009-06-22 15:25:00,27.81,27.81,27.79,27.81,3500.0,17.0507,17.0507,17.0384,17.0507,3500.0
2009-06-22 15:30:00,27.82,27.84,27.8,27.81,15500.0,17.0568,17.069,17.0445,17.0507,15500.0
2009-06-22 15:35:00,27.8,27.87,27.79,27.87,6300.0,17.0445,17.0874,17.0384,17.0874,6300.0
2009-06-22 15:40:00,27.87,27.87,27.8,27.8,4600.0,17.0874,17.0874,17.0445,17.0445,4600.0
2009-06-22 15:45:00,27.81,27.85,27.8,27.8,6600.0,17.0507,17.0752,17.0445,17.0445,6600.0
2009-06-22 15:50:00,27.81,27.82,27.77,27.8,15800.0,17.0507,17.0568,17.0261,17.0445,15800.0
2009-06-22 15:55:00,27.81,27.81,27.76,27.76,22200.0,17.0507,17.0507,17.02,17.02,22200.0
2009-06-23 09:30:00,28.14,28.19,28.06,28.11,27200.0,17.253,17.2836,17.2039,17.2346,27200.0
2009-06-23 09:35:00,28.11,28.18,28.11,28.18,60600.0,17.2346,17.2775,17.2346,17.2775,60600.0
2009-06-23 09:40:00,28.16,28.19,28.09,28.09,19200.0,17.2652,17.2836,17.2223,17.2223,19200.0
2009-06-23 09:45:00,28.08,28.13,28.08,28.1,14300.0,17.2162,17.2468,17.2162,17.2285,14300.0
2009-06-23 09:50:00,28.11,28.18,28.11,28.16,15900.0,17.2346,17.2775,17.2346,17.2652,15900.0
2009-06-23 09:55:00,28.17,28.19,28.15,28.16,13400.0,17.2714,17.2836,17.2591,17.2652,13400.0
2009-06-23 10:00:00,28.16,28.19,28.1,28.19,9600.0,17.2652,17.2836,17.2285,17.2836,9600.0
2009-06-23 10:05:00,28.21,28.23,28.12,28.13,26300.0,17.2959,17.3082,17.2407,17.2468,26300.0
2009-06-23 10:10:00,28.13,28.13,28.06,28.06,12600.0,17.2468,17.2468,17.2039,17.2039,12600.0
2009-06-23 10:15:00,28.03,28.06,28.01,28.05,17500.0,17.1855,17.2039,17.1733,17.1978,17500.0
2009-06-23 10:20:00,28.04,28.07,28.03,28.03,5200.0,17.1917,17.2101,17.1855,17.1855,5200.0
2009-06-23 10:25:00,28.02,28.02,27.95,27.95,8400.0,17.1794,17.1794,17.1365,17.1365,8400.0
2009-06-23 10:30:00,27.95,27.96,27.94,27.96,4200.0,17.1365,17.1426,17.1304,17.1426,4200.0
2009-06-23 10:35:00,28.0,28.0,27.97,27.97,4500.0,17.1671,17.1671,17.1488,17.1488,4500.0
2009-06-23 10:40:00,27.97,27.98,27.9,27.91,5300.0,17.1488,17.1549,17.1058,17.112,5300.0
2009-06-23 10:45:00,27.9,27.92,27.9,27.9,9300.0,17.1058,17.1181,17.1058,17.1058,9300.0
2009-06-23 10:50:00,27.9,27.93,27.88,27.92,6000.0,17.1058,17.1242,17.0936,17.1181,6000.0
2009-06-23 10:55:00,27.91,27.97,27.91,27.96,4000.0,17.112,17.1488,17.112,17.1426,4000.0
2009-06-23 11:00:00,27.96,27.96,27.93,27.93,3800.0,17.1426,17.1426,17.1242,17.1242,3800.0
2009-06-23 11:05:00,27.9,27.93,27.89,27.92,3600.0,17.1058,17.1242,17.0997,17.1181,3600.0
2009-06-23 11:10:00,27.92,27.92,27.89,27.92,2200.0,17.1181,17.1181,17.0997,17.1181,2200.0
2009-06-23 11:15:00,27.92,27.96,27.92,27.95,6600.0,17.1181,17.1426,17.1181,17.1365,6600.0
2009-06-23 11:20:00,27.97,27.98,27.96,27.97,1800.0,17.1488,17.1549,17.1426,17.1488,1800.0
2009-06-23 11:25:00,27.98,28.01,27.98,28.0,900.0,17.1549,17.1733,17.1549,17.1671,900.0
2009-06-23 11:30:00,28.0,28.0,27.98,27.99,7700.0,17.1671,17.1671,17.1549,17.161,7700.0
2009-06-23 11:35:00,28.03,28.09,28.03,28.05,3300.0,17.1855,17.2223,17.1855,17.1978,3300.0
2009-06-23 11:40:00,28.05,28.06,28.04,28.06,14700.0,17.1978,17.2039,17.1917,17.2039,14700.0
2009-06-23 11:45:00,28.06,28.09,28.05,28.09,16200.0,17.2039,17.2223,17.1978,17.2223,16200.0
2009-06-23 11:50:00,28.09,28.09,28.07,28.08,8600.0,17.2223,17.2223,17.2101,17.2162,8600.0
2009-06-23 11:55:00,28.09,28.1,28.09,28.1,1400.0,17.2223,17.2285,17.2223,17.2285,1400.0
2009-06-23 12:00:00,28.1,28.12,28.1,28.12,1400.0,17.2285,17.2407,17.2285,17.2407,1400.0
2009-06-23 12:05:00,28.1,28.14,28.1,28.13,12800.0,17.2285,17.253,17.2285,17.2468,12800.0
2009-06-23 12:10:00,28.14,28.15,28.12,28.13,1600.0,17.253,17.2591,17.2407,17.2468,1600.0
2009-06-23 12:15:00,28.12,28.16,28.12,28.15,18800.0,17.2407,17.2652,17.2407,17.2591,18800.0
2009-06-23 12:20:00,28.15,28.17,28.14,28.16,3400.0,17.2591,17.2714,17.253,17.2652,3400.0
2009-06-23 12:25:00,28.16,28.17,28.13,28.14,6400.0,17.2652,17.2714,17.2468,17.253,6400.0
2009-06-23 12:30:00,28.15,28.18,28.15,28.18,1700.0,17.2591,17.2775,17.2591,17.2775,1700.0
2009-06-23 12:35:00,28.19,28.27,28.19,28.24,6400.0,17.2836,17.3327,17.2836,17.3143,6400.0
2009-06-23 12:40:00,28.23,28.26,28.22,28.25,5800.0,17.3082,17.3266,17.302,17.3204,5800.0
2009-06-23 12:45:00,28.27,28.27,28.24,28.26,3900.0,17.3327,17.3327,17.3143,17.3266,3900.0
2009-06-23 12:50:00,28.26,28.26,28.23,28.23,2300.0,17.3266,17.3266,17.3082,17.3082,2300.0
2009-06-23 12:55:00,28.22,28.25,28.22,28.23,3300.0,17.302,17.3204,17.302,17.3082,3300.0
2009-06-23 13:00:00,28.23,28.28,28.22,28.28,5200.0,17.3082,17.3388,17.302,17.3388,5200.0
2009-06-23 13:05:00,28.28,28.29,28.25,28.26,4100.0,17.3388,17.3449,17.3204,17.3266,4100.0
2009-06-23 13:10:00,28.28,28.31,28.27,28.28,4100.0,17.3388,17.3572,17.3327,17.3388,4100.0
2009-06-23 13:15:00,28.26,28.29,28.24,28.28,1900.0,17.3266,17.3449,17.3143,17.3388,1900.0
2009-06-23 13:20:00,28.28,28.28,28.26,28.26,1500.0,17.3388,17.3388,17.3266,17.3266,1500.0
2009-06-23 13:25:00,28.24,28.24,28.2,28.21,900.0,17.3143,17.3143,17.2898,17.2959,900.0
2009-06-23 13:30:00,28.21,28.23,28.21,28.23,3800.0,17.2959,17.3082,17.2959,17.3082,3800.0
2009-06-23 13:35:00,28.23,28.23,28.21,28.23,6100.0,17.3082,17.3082,17.2959,17.3082,6100.0
2009-06-23 13:40:00,28.23,28.23,28.21,28.23,6100.0,17.3082,17.3082,17.2959,17.3082,6100.0
2009-06-23 13:45:00,28.24,28.24,28.19,28.19,16000.0,17.3143,17.3143,17.2836,17.2836,16000.0
2009-06-23 13:50:00,28.2,28.21,28.19,28.21,2000.0,17.2898,17.2959,17.2836,17.2959,2000.0
2009-06-23 13:55:00,28.18,28.19,28.13,28.13,5700.0,17.2775,17.2836,17.2468,17.2468,5700.0
2009-06-23 14:00:00,28.12,28.17,28.12,28.17,6900.0,17.2407,17.2714,17.2407,17.2714,6900.0
2009-06-23 14:05:00,28.17,28.18,28.17,28.17,2000.0,17.2714,17.2775,17.2714,17.2714,2000.0
2009-06-23 14:10:00,28.19,28.22,28.19,28.22,4200.0,17.2836,17.302,17.2836,17.302,4200.0
2009-06-23 14:15:00,28.22,28.29,28.22,28.27,13200.0,17.302,17.3449,17.302,17.3327,13200.0
2009-06-23 14:20:00,28.26,28.29,28.26,28.29,4800.0,17.3266,17.3449,17.3266,17.3449,4800.0
2009-06-23 14:25:00,28.25,28.26,28.23,28.23,1400.0,17.3204,17.3266,17.3082,17.3082,1400.0
2009-06-23 14:30:00,28.25,28.25,28.22,28.23,3600.0,17.3204,17.3204,17.302,17.3082,3600.0
2009-06-23 14:35:00,28.23,28.23,28.2,28.2,1300.0,17.3082,17.3082,17.2898,17.2898,1300.0
2009-06-23 14:40:00,28.21,28.24,28.19,28.19,8800.0,17.2959,17.3143,17.2836,17.2836,8800.0
2009-06-23 14:45:00,28.2,28.21,28.18,28.19,13600.0,17.2898,17.2959,17.2775,17.2836,13600.0
2009-06-23 14:50:00,28.19,28.24,28.19,28.23,5000.0,17.2836,17.3143,17.2836,17.3082,5000.0
2009-06-23 14:55:00,28.22,28.22,28.18,28.19,5000.0,17.302,17.302,17.2775,17.2836,5000.0
2009-06-23 15:00:00,28.19,28.19,28.15,28.18,4100.0,17.2836,17.2836,17.2591,17.2775,4100.0
2009-06-23 15:05:00,28.19,28.19,28.15,28.15,2400.0,17.2836,17.2836,17.2591,17.2591,2400.0
2009-06-23 15:10:00,28.14,28.2,28.14,28.2,2500.0,17.253,17.2898,17.253,17.2898,2500.0
2009-06-23 15:15:00,28.2,28.2,28.18,28.19,3000.0,17.2898,17.2898,17.2775,17.2836,3000.0
2009-06-23 15:20:00,28.19,28.2,28.17,28.18,3800.0,17.2836,17.2898,17.2714,17.2775,3800.0
2009-06-23 15:25:00,28.18,28.24,28.18,28.23,2500.0,17.2775,17.3143,17.2775,17.3082,2500.0
2009-06-23 15:30:00,28.21,28.22,28.16,28.22,5300.0,17.2959,17.302,17.2652,17.302,5300.0
2009-06-23 15:35:00,28.21,28.24,28.2,28.22,8300.0,17.2959,17.3143,17.2898,17.302,8300.0
2009-06-23 15:40:00,28.22,28.23,28.21,28.22,2100.0,17.302,17.3082,17.2959,17.302,2100.0
2009-06-23 15:45:00,28.23,28.28,28.21,28.28,5900.0,17.3082,17.3388,17.2959,17.3388,5900.0
2009-06-23 15:50:00,28.27,28.27,28.22,28.24,6800.0,17.3327,17.3327,17.302,17.3143,6800.0
2009-06-23 15:55:00,28.24,28.26,28.18,28.19,16900.0,17.3143,17.3266,17.2775,17.2836,16900.0
2009-06-24 09:30:00,28.6,28.6,28.47,28.51,12900.0,17.535,17.535,17.4553,17.4798,12900.0
2009-06-24 09:35:00,28.48,28.58,28.48,28.57,9200.0,17.4614,17.5227,17.4614,17.5166,9200.0
2009-06-24 09:40:00,28.55,28.57,28.51,28.52,18800.0,17.5044,17.5166,17.4798,17.486,18800.0
2009-06-24 09:45:00,28.5,28.53,28.5,28.52,18700.0,17.4737,17.4921,17.4737,17.486,18700.0
2009-06-24 09:50:00,28.52,28.55,28.51,28.54,6500.0,17.486,17.5044,17.4798,17.4982,6500.0
2009-06-24 09:55:00,28.54,28.58,28.54,28.58,5300.0,17.4982,17.5227,17.4982,17.5227,5300.0
2009-06-24 10:00:00,28.56,28.57,28.52,28.57,20900.0,17.5105,17.5166,17.486,17.5166,20900.0
2009-06-24 10:05:00,28.56,28.63,28.55,28.61,21900.0,17.5105,17.5534,17.5044,17.5411,21900.0
2009-06-24 10:10:00,28.62,28.67,28.62,28.66,9700.0,17.5473,17.5779,17.5473,17.5718,9700.0
2009-06-24 10:15:00,28.67,28.71,28.67,28.7,4000.0,17.5779,17.6025,17.5779,17.5963,4000.0
2009-06-24 10:20:00,28.71,28.73,28.69,28.71,7100.0,17.6025,17.6147,17.5902,17.6025,7100.0
2009-06-24 10:25:00,28.7,28.71,28.68,28.68,5900.0,17.5963,17.6025,17.5841,17.5841,5900.0
2009-06-24 10:30:00,28.68,28.69,28.65,28.65,4700.0,17.5841,17.5902,17.5657,17.5657,4700.0
2009-06-24 10:35:00,28.65,28.7,28.64,28.67,5000.0,17.5657,17.5963,17.5595,17.5779,5000.0
2009-06-24 10:40:00,28.67,28.7,28.66,28.68,3500.0,17.5779,17.5963,17.5718,17.5841,3500.0
2009-06-24 10:45:00,28.71,28.75,28.69,28.75,6900.0,17.6025,17.627,17.5902,17.627,6900.0
2009-06-24 10:50:00,28.75,28.76,28.73,28.74,2900.0,17.627,17.6331,17.6147,17.6208,2900.0
2009-06-24 10:55:00,28.74,28.75,28.71,28.71,5000.0,17.6208,17.627,17.6025,17.6025,5000.0
2009-06-24 11:00:00,28.73,28.75,28.73,28.75,400.0,17.6147,17.627,17.6147,17.627,400.0
2009-06-24 11:05:00,28.74,28.75,28.7,28.7,8000.0,17.6208,17.627,17.5963,17.5963,8000.0
2009-06-24 11:10:00,28.7,28.72,28.7,28.71,1900.0,17.5963,17.6086,17.5963,17.6025,1900.0
2009-06-24 11:15:00,28.71,28.73,28.7,28.7,5800.0,17.6025,17.6147,17.5963,17.5963,5800.0
2009-06-24 11:20:00,28.69,28.71,28.69,28.71,1000.0,17.5902,17.6025,17.5902,17.6025,1000.0
2009-06-24 11:25:00,28.72,28.74,28.72,28.72,3600.0,17.6086,17.6208,17.6086,17.6086,3600.0
2009-06-24 11:30:00,28.72,28.73,28.69,28.7,9000.0,17.6086,17.6147,17.5902,17.5963,9000.0
2009-06-24 11:35:00,28.7,28.71,28.69,28.69,6800.0,17.5963,17.6025,17.5902,17.5902,6800.0
2009-06-24 11:40:00,28.68,28.7,28.68,28.7,3100.0,17.5841,17.5963,17.5841,17.5963,3100.0
2009-06-24 11:45:00,28.69,28.7,28.65,28.67,14200.0,17.5902,17.5963,17.5657,17.5779,14200.0
2009-06-24 11:50:00,28.66,28.66,28.62,28.62,21200.0,17.5718,17.5718,17.5473,17.5473,21200.0
2009-06-24 11:55:00,28.63,28.64,28.62,28.64,3400.0,17.5534,17.5595,17.5473,17.5595,3400.0
2009-06-24 12:00:00,28.65,28.65,28.63,28.63,35500.0,17.5657,17.5657,17.5534,17.5534,35500.0
2009-06-24 12:05:00,28.63,28.64,28.62,28.62,12900.0,17.5534,17.5595,17.5473,17.5473,12900.0
2009-06-24 12:10:00,28.63,28.63,28.61,28.61,1100.0,17.5534,17.5534,17.5411,17.5411,1100.0
2009-06-24 12:15:00,28.61,28.61,28.54,28.54,3000.0,17.5411,17.5411,17.4982,17.4982,3000.0
2009-06-24 12:20:00,28.54,28.54,28.48,28.49,27400.0,17.4982,17.4982,17.4614,17.4676,27400.0
2009-06-24 12:25:00,28.49,28.5,28.47,28.48,8200.0,17.4676,17.4737,17.4553,17.4614,8200.0
2009-06-24 12:30:00,28.48,28.49,28.47,28.48,9000.0,17.4614,17.4676,17.4553,17.4614,9000.0
2009-06-24 12:35:00,28.48,28.49,28.48,28.48,1200.0,17.4614,17.4676,17.4614,17.4614,1200.0
2009-06-24 12:40:00,28.47,28.47,28.45,28.45,900.0,17.4553,17.4553,17.443,17.443,900.0
2009-06-24 12:45:00,28.44,28.48,28.44,28.47,2000.0,17.4369,17.4614,17.4369,17.4553,2000.0
2009-06-24 12:50:00,28.47,28.48,28.47,28.47,1300.0,17.4553,17.4614,17.4553,17.4553,1300.0
2009-06-24 12:55:00,28.49,28.5,28.49,28.49,2000.0,17.4676,17.4737,17.4676,17.4676,2000.0
2009-06-24 13:00:00,28.49,28.53,28.49,28.53,5600.0,17.4676,17.4921,17.4676,17.4921,5600.0
2009-06-24 13:05:00,28.53,28.53,28.53,28.53,200.0,17.4921,17.4921,17.4921,17.4921,200.0
2009-06-24 13:10:00,28.54,28.54,28.51,28.51,3400.0,17.4982,17.4982,17.4798,17.4798,3400.0
2009-06-24 13:15:00,28.52,28.53,28.51,28.53,3300.0,17.486,17.4921,17.4798,17.4921,3300.0
2009-06-24 13:20:00,28.53,28.53,28.52,28.52,2700.0,17.4921,17.4921,17.486,17.486,2700.0
2009-06-24 13:25:00,28.54,28.55,28.53,28.54,13800.0,17.4982,17.5044,17.4921,17.4982,13800.0
2009-06-24 13:30:00,28.54,28.54,28.5,28.5,1600.0,17.4982,17.4982,17.4737,17.4737,1600.0
2009-06-24 13:35:00,28.51,28.52,28.5,28.52,1700.0,17.4798,17.486,17.4737,17.486,1700.0
2009-06-24 13:40:00,28.51,28.52,28.51,28.52,30400.0,17.4798,17.486,17.4798,17.486,30400.0
2009-06-24 13:45:00,28.52,28.53,28.48,28.48,16000.0,17.486,17.4921,17.4614,17.4614,16000.0
2009-06-24 13:50:00,28.49,28.51,28.49,28.51,2800.0,17.4676,17.4798,17.4676,17.4798,2800.0
2009-06-24 13:55:00,28.51,28.52,28.48,28.48,8600.0,17.4798,17.486,17.4614,17.4614,8600.0
2009-06-24 14:00:00,28.49,28.51,28.49,28.51,4200.0,17.4676,17.4798,17.4676,17.4798,4200.0
2009-06-24 14:05:00,28.49,28.52,28.49,28.52,2900.0,17.4676,17.486,17.4676,17.486,2900.0
2009-06-24 14:10:00,28.52,28.52,28.51,28.52,4300.0,17.486,17.486,17.4798,17.486,4300.0
2009-06-24 14:15:00,28.52,28.52,28.39,28.43,7300.0,17.486,17.486,17.4063,17.4308,7300.0
2009-06-24 14:20:00,28.42,28.49,28.37,28.41,9800.0,17.4247,17.4676,17.394,17.4185,9800.0
2009-06-24 14:25:00,28.42,28.49,28.3,28.34,4900.0,17.4247,17.4676,17.3511,17.3756,4900.0
2009-06-24 14:30:00,28.33,28.35,28.25,28.31,25200.0,17.3695,17.3817,17.3204,17.3572,25200.0
2009-06-24 14:35:00,28.3,28.3,28.16,28.18,47000.0,17.3511,17.3511,17.2652,17.2775,47000.0
2009-06-24 14:40:00,28.19,28.3,28.19,28.3,5400.0,17.2836,17.3511,17.2836,17.3511,5400.0
2009-06-24 14:45:00,28.3,28.33,28.26,28.26,13500.0,17.3511,17.3695,17.3266,17.3266,13500.0
2009-06-24 14:50:00,28.26,28.33,28.26,28.32,3300.0,17.3266,17.3695,17.3266,17.3633,3300.0
2009-06-24 14:55:00,28.32,28.37,28.3,28.3,12400.0,17.3633,17.394,17.3511,17.3511,12400.0
2009-06-24 15:00:00,28.31,28.31,28.27,28.27,13900.0,17.3572,17.3572,17.3327,17.3327,13900.0
2009-06-24 15:05:00,28.26,28.26,28.14,28.15,10300.0,17.3266,17.3266,17.253,17.2591,10300.0
2009-06-24 15:10:00,28.14,28.18,28.12,28.18,7200.0,17.253,17.2775,17.2407,17.2775,7200.0
2009-06-24 15:15:00,28.18,28.19,28.13,28.14,29000.0,17.2775,17.2836,17.2468,17.253,29000.0
2009-06-24 15:20:00,28.13,28.23,28.13,28.21,6900.0,17.2468,17.3082,17.2468,17.2959,6900.0
2009-06-24 15:25:00,28.21,28.26,28.18,28.23,4700.0,17.2959,17.3266,17.2775,17.3082,4700.0
2009-06-24 15:30:00,28.24,28.24,28.21,28.24,4000.0,17.3143,17.3143,17.2959,17.3143,4000.0
2009-06-24 15:35:00,28.23,28.24,28.19,28.22,8600.0,17.3082,17.3143,17.2836,17.302,8600.0
2009-06-24 15:40:00,28.22,28.23,28.17,28.21,6000.0,17.302,17.3082,17.2714,17.2959,6000.0
2009-06-24 15:45:00,28.21,28.3,28.21,28.29,16000.0,17.2959,17.3511,17.2959,17.3449,16000.0
2009-06-24 15:50:00,28.29,28.3,28.23,28.25,13600.0,17.3449,17.3511,17.3082,17.3204,13600.0
2009-06-24 15:55:00,28.25,28.25,28.21,28.21,25300.0,17.3204,17.3204,17.2959,17.2959,25300.0
2009-06-25 09:30:00,28.04,28.09,28.01,28.05,46500.0,17.1917,17.2223,17.1733,17.1978,46500.0
2009-06-25 09:35:00,28.05,28.06,28.0,28.05,18300.0,17.1978,17.2039,17.1671,17.1978,18300.0
2009-06-25 09:40:00,28.05,28.1,28.05,28.1,4100.0,17.1978,17.2285,17.1978,17.2285,4100.0
2009-06-25 09:45:00,28.12,28.12,28.09,28.09,2300.0,17.2407,17.2407,17.2223,17.2223,2300.0
2009-06-25 09:50:00,28.09,28.16,28.09,28.16,10600.0,17.2223,17.2652,17.2223,17.2652,10600.0
2009-06-25 09:55:00,28.17,28.21,28.15,28.21,6800.0,17.2714,17.2959,17.2591,17.2959,6800.0
2009-06-25 10:00:00,28.21,28.29,28.21,28.26,4500.0,17.2959,17.3449,17.2959,17.3266,4500.0
2009-06-25 10:05:00,28.25,28.28,28.24,28.28,19400.0,17.3204,17.3388,17.3143,17.3388,19400.0
2009-06-25 10:10:00,28.29,28.31,28.25,28.25,6700.0,17.3449,17.3572,17.3204,17.3204,6700.0
2009-06-25 10:15:00,28.26,28.34,28.26,28.33,9000.0,17.3266,17.3756,17.3266,17.3695,9000.0
2009-06-25 10:20:00,28.34,28.34,28.31,28.31,4800.0,17.3756,17.3756,17.3572,17.3572,4800.0
2009-06-25 10:25:00,28.3,28.34,28.29,28.32,8300.0,17.3511,17.3756,17.3449,17.3633,8300.0
2009-06-25 10:30:00,28.3,28.3,28.25,28.25,3800.0,17.3511,17.3511,17.3204,17.3204,3800.0
2009-06-25 10:35:00,28.29,28.29,28.28,28.29,1500.0,17.3449,17.3449,17.3388,17.3449,1500.0
2009-06-25 10:40:00,28.25,28.25,28.19,28.19,2900.0,17.3204,17.3204,17.2836,17.2836,2900.0
2009-06-25 10:45:00,28.18,28.19,28.15,28.16,9500.0,17.2775,17.2836,17.2591,17.2652,9500.0
2009-06-25 10:50:00,28.15,28.18,28.14,28.18,2600.0,17.2591,17.2775,17.253,17.2775,2600.0
2009-06-25 10:55:00,28.17,28.18,28.13,28.17,5100.0,17.2714,17.2775,17.2468,17.2714,5100.0
2009-06-25 11:00:00,28.16,28.23,28.16,28.23,14900.0,17.2652,17.3082,17.2652,17.3082,14900.0
2009-06-25 11:05:00,28.23,28.24,28.22,28.23,2700.0,17.3082,17.3143,17.302,17.3082,2700.0
2009-06-25 11:10:00,28.23,28.23,28.19,28.19,2200.0,17.3082,17.3082,17.2836,17.2836,2200.0
2009-06-25 11:15:00,28.19,28.2,28.16,28.2,24300.0,17.2836,17.2898,17.2652,17.2898,24300.0
2009-06-25 11:20:00,28.21,28.24,28.21,28.24,2600.0,17.2959,17.3143,17.2959,17.3143,2600.0
2009-06-25 11:25:00,28.26,28.39,28.26,28.39,3000.0,17.3266,17.4063,17.3266,17.4063,3000.0
2009-06-25 11:30:00,28.4,28.42,28.39,28.41,3400.0,17.4124,17.4247,17.4063,17.4185,3400.0
2009-06-25 11:35:00,28.41,28.42,28.41,28.41,2100.0,17.4185,17.4247,17.4185,17.4185,2100.0
2009-06-25 11:40:00,28.41,28.46,28.41,28.44,1800.0,17.4185,17.4492,17.4185,17.4369,1800.0
2009-06-25 11:45:00,28.44,28.48,28.43,28.47,5600.0,17.4369,17.4614,17.4308,17.4553,5600.0
2009-06-25 11:50:00,28.47,28.51,28.47,28.51,4200.0,17.4553,17.4798,17.4553,17.4798,4200.0
2009-06-25 11:55:00,28.52,28.56,28.52,28.56,2800.0,17.486,17.5105,17.486,17.5105,2800.0
2009-06-25 12:00:00,28.57,28.59,28.57,28.58,3400.0,17.5166,17.5289,17.5166,17.5227,3400.0
2009-06-25 12:05:00,28.58,28.59,28.58,28.58,3000.0,17.5227,17.5289,17.5227,17.5227,3000.0
2009-06-25 12:10:00,28.58,28.58,28.54,28.55,3700.0,17.5227,17.5227,17.4982,17.5044,3700.0
2009-06-25 12:15:00,28.55,28.57,28.54,28.57,7000.0,17.5044,17.5166,17.4982,17.5166,7000.0
2009-06-25 12:20:00,28.56,28.61,28.56,28.6,4100.0,17.5105,17.5411,17.5105,17.535,4100.0
2009-06-25 12:25:00,28.6,28.6,28.58,28.6,800.0,17.535,17.535,17.5227,17.535,800.0
2009-06-25 12:30:00,28.61,28.61,28.56,28.56,1300.0,17.5411,17.5411,17.5105,17.5105,1300.0
2009-06-25 12:35:00,28.55,28.56,28.54,28.54,1600.0,17.5044,17.5105,17.4982,17.4982,1600.0
2009-06-25 12:40:00,28.54,28.56,28.54,28.55,1500.0,17.4982,17.5105,17.4982,17.5044,1500.0
2009-06-25 12:45:00,28.55,28.57,28.54,28.54,1200.0,17.5044,17.5166,17.4982,17.4982,1200.0
2009-06-25 12:50:00,28.55,28.58,28.55,28.58,3900.0,17.5044,17.5227,17.5044,17.5227,3900.0
2009-06-25 12:55:00,28.55,28.57,28.54,28.57,5900.0,17.5044,17.5166,17.4982,17.5166,5900.0
2009-06-25 13:00:00,28.55,28.61,28.55,28.59,4700.0,17.5044,17.5411,17.5044,17.5289,4700.0
2009-06-25 13:05:00,28.64,28.68,28.63,28.68,8700.0,17.5595,17.5841,17.5534,17.5841,8700.0
2009-06-25 13:10:00,28.67,28.7,28.67,28.7,1900.0,17.5779,17.5963,17.5779,17.5963,1900.0
2009-06-25 13:15:00,28.7,28.77,28.7,28.77,9700.0,17.5963,17.6392,17.5963,17.6392,9700.0
2009-06-25 13:20:00,28.76,28.79,28.74,28.74,4400.0,17.6331,17.6515,17.6208,17.6208,4400.0
2009-06-25 13:25:00,28.74,28.77,28.74,28.77,1500.0,17.6208,17.6392,17.6208,17.6392,1500.0
2009-06-25 13:30:00,28.77,28.79,28.77,28.77,5600.0,17.6392,17.6515,17.6392,17.6392,5600.0
2009-06-25 13:35:00,28.74,28.74,28.72,28.74,5300.0,17.6208,17.6208,17.6086,17.6208,5300.0
2009-06-25 13:40:00,28.75,28.75,28.7,28.7,3000.0,17.627,17.627,17.5963,17.5963,3000.0
2009-06-25 13:45:00,28.69,28.72,28.69,28.72,3800.0,17.5902,17.6086,17.5902,17.6086,3800.0
2009-06-25 13:50:00,28.7,28.72,28.69,28.72,6100.0,17.5963,17.6086,17.5902,17.6086,6100.0
2009-06-25 13:55:00,28.71,28.71,28.7,28.7,5000.0,17.6025,17.6025,17.5963,17.5963,5000.0
2009-06-25 14:00:00,28.71,28.72,28.65,28.65,8900.0,17.6025,17.6086,17.5657,17.5657,8900.0
2009-06-25 14:05:00,28.67,28.67,28.61,28.61,5500.0,17.5779,17.5779,17.5411,17.5411,5500.0
2009-06-25 14:10:00,28.62,28.64,28.62,28.64,500.0,17.5473,17.5595,17.5473,17.5595,500.0
2009-06-25 14:15:00,28.62,28.62,28.59,28.6,1900.0,17.5473,17.5473,17.5289,17.535,1900.0
2009-06-25 14:20:00,28.6,28.64,28.6,28.63,4100.0,17.535,17.5595,17.535,17.5534,4100.0
2009-06-25 14:25:00,28.64,28.68,28.63,28.68,4500.0,17.5595,17.5841,17.5534,17.5841,4500.0
2009-06-25 14:30:00,28.68,28.68,28.63,28.66,2200.0,17.5841,17.5841,17.5534,17.5718,2200.0
2009-06-25 14:35:00,28.66,28.68,28.63,28.63,2500.0,17.5718,17.5841,17.5534,17.5534,2500.0
2009-06-25 14:40:00,28.62,28.65,28.62,28.65,17300.0,17.5473,17.5657,17.5473,17.5657,17300.0
2009-06-25 14:45:00,28.65,28.7,28.64,28.69,68700.0,17.5657,17.5963,17.5595,17.5902,68700.0
2009-06-25 14:50:00,28.68,28.68,28.63,28.65,6300.0,17.5841,17.5841,17.5534,17.5657,6300.0
2009-06-25 14:55:00,28.67,28.72,28.66,28.66,27200.0,17.5779,17.6086,17.5718,17.5718,27200.0
2009-06-25 15:00:00,28.66,28.68,28.65,28.67,4300.0,17.5718,17.5841,17.5657,17.5779,4300.0
2009-06-25 15:05:00,28.67,28.74,28.67,28.74,13800.0,17.5779,17.6208,17.5779,17.6208,13800.0
2009-06-25 15:10:00,28.75,28.76,28.74,28.74,8200.0,17.627,17.6331,17.6208,17.6208,8200.0
2009-06-25 15:15:00,28.72,28.73,28.69,28.71,4200.0,17.6086,17.6147,17.5902,17.6025,4200.0
2009-06-25 15:20:00,28.72,28.73,28.71,28.73,40600.0,17.6086,17.6147,17.6025,17.6147,40600.0
2009-06-25 15:25:00,28.73,28.77,28.72,28.76,34700.0,17.6147,17.6392,17.6086,17.6331,34700.0
2009-06-25 15:30:00,28.75,28.75,28.7,28.71,5300.0,17.627,17.627,17.5963,17.6025,5300.0
2009-06-25 15:35:00,28.68,28.68,28.63,28.64,5200.0,17.5841,17.5841,17.5534,17.5595,5200.0
2009-06-25 15:40:00,28.65,28.67,28.65,28.66,4600.0,17.5657,17.5779,17.5657,17.5718,4600.0
2009-06-25 15:45:00,28.65,28.74,28.65,28.73,50700.0,17.5657,17.6208,17.5657,17.6147,50700.0
2009-06-25 15:50:00,28.73,28.74,28.67,28.71,29100.0,17.6147,17.6208,17.5779,17.6025,29100.0
2009-06-25 15:55:00,28.7,28.78,28.7,28.78,23500.0,17.5963,17.6454,17.5963,17.6454,23500.0
2009-06-26 09:30:00,28.82,28.82,28.65,28.69,38200.0,17.6699,17.6699,17.5657,17.5902,38200.0
2009-06-26 09:35:00,28.69,28.78,28.66,28.72,17500.0,17.5902,17.6454,17.5718,17.6086,17500.0
2009-06-26 09:40:00,28.74,28.81,28.72,28.81,22500.0,17.6208,17.6638,17.6086,17.6638,22500.0
2009-06-26 09:45:00,28.81,28.81,28.74,28.75,10300.0,17.6638,17.6638,17.6208,17.627,10300.0
2009-06-26 09:50:00,28.76,28.76,28.68,28.72,29700.0,17.6331,17.6331,17.5841,17.6086,29700.0
2009-06-26 09:55:00,28.72,28.73,28.61,28.62,14900.0,17.6086,17.6147,17.5411,17.5473,14900.0
2009-06-26 10:00:00,28.6,28.68,28.6,28.66,4800.0,17.535,17.5841,17.535,17.5718,4800.0
2009-06-26 10:05:00,28.67,28.69,28.61,28.66,5900.0,17.5779,17.5902,17.5411,17.5718,5900.0
2009-06-26 10:10:00,28.65,28.69,28.62,28.64,15000.0,17.5657,17.5902,17.5473,17.5595,15000.0
2009-06-26 10:15:00,28.64,28.69,28.64,28.69,6400.0,17.5595,17.5902,17.5595,17.5902,6400.0
2009-06-26 10:20:00,28.67,28.76,28.67,28.76,4200.0,17.5779,17.6331,17.5779,17.6331,4200.0
2009-06-26 10:25:00,28.73,28.73,28.71,28.71,2300.0,17.6147,17.6147,17.6025,17.6025,2300.0
2009-06-26 10:30:00,28.72,28.75,28.72,28.72,5400.0,17.6086,17.627,17.6086,17.6086,5400.0
2009-06-26 10:35:00,28.7,28.72,28.66,28.66,5100.0,17.5963,17.6086,17.5718,17.5718,5100.0
2009-06-26 10:40:00,28.66,28.68,28.61,28.64,39500.0,17.5718,17.5841,17.5411,17.5595,39500.0
2009-06-26 10:45:00,28.64,28.64,28.6,28.62,7100.0,17.5595,17.5595,17.535,17.5473,7100.0
2009-06-26 10:50:00,28.62,28.66,28.6,28.6,4600.0,17.5473,17.5718,17.535,17.535,4600.0
2009-06-26 10:55:00,28.61,28.67,28.61,28.66,3000.0,17.5411,17.5779,17.5411,17.5718,3000.0
2009-06-26 11:00:00,28.65,28.66,28.56,28.56,10400.0,17.5657,17.5718,17.5105,17.5105,10400.0
2009-06-26 11:05:00,28.57,28.64,28.57,28.62,3100.0,17.5166,17.5595,17.5166,17.5473,3100.0
2009-06-26 11:10:00,28.64,28.65,28.62,28.64,7000.0,17.5595,17.5657,17.5473,17.5595,7000.0
2009-06-26 11:15:00,28.64,28.64,28.62,28.64,1200.0,17.5595,17.5595,17.5473,17.5595,1200.0
2009-06-26 11:20:00,28.65,28.67,28.62,28.64,6200.0,17.5657,17.5779,17.5473,17.5595,6200.0
2009-06-26 11:25:00,28.64,28.66,28.63,28.66,13700.0,17.5595,17.5718,17.5534,17.5718,13700.0
2009-06-26 11:30:00,28.67,28.71,28.67,28.69,10800.0,17.5779,17.6025,17.5779,17.5902,10800.0
2009-06-26 11:35:00,28.69,28.69,28.66,28.66,600.0,17.5902,17.5902,17.5718,17.5718,600.0
2009-06-26 11:40:00,28.68,28.68,28.64,28.64,2300.0,17.5841,17.5841,17.5595,17.5595,2300.0
2009-06-26 11:45:00,28.63,28.64,28.63,28.64,1100.0,17.5534,17.5595,17.5534,17.5595,1100.0
2009-06-26 11:50:00,28.63,28.7,28.63,28.69,5600.0,17.5534,17.5963,17.5534,17.5902,5600.0
2009-06-26 11:55:00,28.68,28.7,28.68,28.68,4100.0,17.5841,17.5963,17.5841,17.5841,4100.0
2009-06-26 12:00:00,28.68,28.75,28.67,28.75,1700.0,17.5841,17.627,17.5779,17.627,1700.0
2009-06-26 12:05:00,28.75,28.77,28.74,28.74,3400.0,17.627,17.6392,17.6208,17.6208,3400.0
2009-06-26 12:10:00,28.73,28.76,28.73,28.74,22500.0,17.6147,17.6331,17.6147,17.6208,22500.0
2009-06-26 12:15:00,28.74,28.74,28.71,28.71,800.0,17.6208,17.6208,17.6025,17.6025,800.0
2009-06-26 12:20:00,28.7,28.73,28.7,28.72,5000.0,17.5963,17.6147,17.5963,17.6086,5000.0
2009-06-26 12:25:00,28.72,28.74,28.71,28.71,1300.0,17.6086,17.6208,17.6025,17.6025,1300.0
2009-06-26 12:30:00,28.72,28.73,28.7,28.72,1400.0,17.6086,17.6147,17.5963,17.6086,1400.0
2009-06-26 12:35:00,28.73,28.74,28.72,28.73,10500.0,17.6147,17.6208,17.6086,17.6147,10500.0
2009-06-26 12:40:00,28.73,28.74,28.72,28.74,1500.0,17.6147,17.6208,17.6086,17.6208,1500.0
2009-06-26 12:45:00,28.75,28.8,28.75,28.8,800.0,17.627,17.6576,17.627,17.6576,800.0
2009-06-26 12:50:00,28.81,28.81,28.79,28.79,1300.0,17.6638,17.6638,17.6515,17.6515,1300.0
2009-06-26 12:55:00,28.81,28.81,28.79,28.79,1400.0,17.6638,17.6638,17.6515,17.6515,1400.0
2009-06-26 13:00:00,28.79,28.79,28.77,28.77,3700.0,17.6515,17.6515,17.6392,17.6392,3700.0
2009-06-26 13:05:00,28.76,28.77,28.76,28.76,2000.0,17.6331,17.6392,17.6331,17.6331,2000.0
2009-06-26 13:10:00,28.77,28.78,28.77,28.78,1600.0,17.6392,17.6454,17.6392,17.6454,1600.0
2009-06-26 13:15:00,28.78,28.8,28.77,28.79,2100.0,17.6454,17.6576,17.6392,17.6515,2100.0
2009-06-26 13:20:00,28.79,28.81,28.78,28.8,6900.0,17.6515,17.6638,17.6454,17.6576,6900.0
2009-06-26 13:25:00,28.8,28.81,28.77,28.8,17700.0,17.6576,17.6638,17.6392,17.6576,17700.0
2009-06-26 13:30:00,28.79,28.8,28.75,28.76,1300.0,17.6515,17.6576,17.627,17.6331,1300.0
2009-06-26 13:35:00,28.75,28.75,28.73,28.75,2700.0,17.627,17.627,17.6147,17.627,2700.0
2009-06-26 13:40:00,28.74,28.79,28.74,28.79,5400.0,17.6208,17.6515,17.6208,17.6515,5400.0
2009-06-26 13:45:00,28.78,28.78,28.75,28.76,1900.0,17.6454,17.6454,17.627,17.6331,1900.0
2009-06-26 13:50:00,28.75,28.77,28.75,28.77,1300.0,17.627,17.6392,17.627,17.6392,1300.0
2009-06-26 13:55:00,28.78,28.78,28.75,28.75,2900.0,17.6454,17.6454,17.627,17.627,2900.0
2009-06-26 14:00:00,28.73,28.73,28.71,28.72,1600.0,17.6147,17.6147,17.6025,17.6086,1600.0
2009-06-26 14:05:00,28.73,28.77,28.73,28.74,2200.0,17.6147,17.6392,17.6147,17.6208,2200.0
2009-06-26 14:10:00,28.73,28.77,28.73,28.76,10900.0,17.6147,17.6392,17.6147,17.6331,10900.0
2009-06-26 14:15:00,28.77,28.79,28.74,28.79,12200.0,17.6392,17.6515,17.6208,17.6515,12200.0
2009-06-26 14:20:00,28.78,28.78,28.77,28.77,4200.0,17.6454,17.6454,17.6392,17.6392,4200.0
2009-06-26 14:25:00,28.78,28.79,28.77,28.78,27300.0,17.6454,17.6515,17.6392,17.6454,27300.0
2009-06-26 14:30:00,28.77,28.78,28.77,28.78,32100.0,17.6392,17.6454,17.6392,17.6454,32100.0
2009-06-26 14:35:00,28.78,28.8,28.77,28.77,7800.0,17.6454,17.6576,17.6392,17.6392,7800.0
2009-06-26 14:40:00,28.78,28.8,28.77,28.79,17100.0,17.6454,17.6576,17.6392,17.6515,17100.0
2009-06-26 14:45:00,28.79,28.8,28.78,28.78,2200.0,17.6515,17.6576,17.6454,17.6454,2200.0
2009-06-26 14:50:00,28.79,28.81,28.79,28.81,7400.0,17.6515,17.6638,17.6515,17.6638,7400.0
2009-06-26 14:55:00,28.8,28.81,28.79,28.81,4000.0,17.6576,17.6638,17.6515,17.6638,4000.0
2009-06-26 15:00:00,28.82,28.82,28.79,28.81,1700.0,17.6699,17.6699,17.6515,17.6638,1700.0
2009-06-26 15:05:00,28.79,28.81,28.79,28.8,5100.0,17.6515,17.6638,17.6515,17.6576,5100.0
2009-06-26 15:10:00,28.81,28.81,28.79,28.79,2100.0,17.6638,17.6638,17.6515,17.6515,2100.0
2009-06-26 15:15:00,28.79,28.79,28.77,28.78,2200.0,17.6515,17.6515,17.6392,17.6454,2200.0
2009-06-26 15:20:00,28.79,28.8,28.78,28.78,4600.0,17.6515,17.6576,17.6454,17.6454,4600.0
2009-06-26 15:25:00,28.78,28.82,28.78,28.8,3600.0,17.6454,17.6699,17.6454,17.6576,3600.0
2009-06-26 15:30:00,28.81,28.83,28.79,28.79,5400.0,17.6638,17.676,17.6515,17.6515,5400.0
2009-06-26 15:35:00,28.79,28.8,28.79,28.79,900.0,17.6515,17.6576,17.6515,17.6515,900.0
2009-06-26 15:40:00,28.8,28.87,28.8,28.87,10600.0,17.6576,17.7006,17.6576,17.7006,10600.0
2009-06-26 15:45:00,28.88,28.89,28.84,28.84,31100.0,17.7067,17.7128,17.6822,17.6822,31100.0
2009-06-26 15:50:00,28.85,28.86,28.79,28.8,11400.0,17.6883,17.6944,17.6515,17.6576,11400.0
2009-06-26 15:55:00,28.81,28.83,28.78,28.78,21200.0,17.6638,17.676,17.6454,17.6454,21200.0
2009-06-29 09:30:00,28.9,28.9,28.84,28.86,4000.0,17.7189,17.7189,17.6822,17.6944,4000.0
2009-06-29 09:35:00,28.9,28.92,28.79,28.82,3400.0,17.7189,17.7312,17.6515,17.6699,3400.0
2009-06-29 09:40:00,28.82,28.85,28.82,28.84,500.0,17.6699,17.6883,17.6699,17.6822,500.0
2009-06-29 09:45:00,28.83,28.83,28.79,28.8,1700.0,17.676,17.676,17.6515,17.6576,1700.0
2009-06-29 09:50:00,28.79,28.81,28.75,28.75,3900.0,17.6515,17.6638,17.627,17.627,3900.0
2009-06-29 09:55:00,28.73,28.78,28.73,28.78,2400.0,17.6147,17.6454,17.6147,17.6454,2400.0
2009-06-29 10:00:00,28.78,28.83,28.78,28.82,11100.0,17.6454,17.676,17.6454,17.6699,11100.0
2009-06-29 10:05:00,28.8,28.87,28.79,28.87,3400.0,17.6576,17.7006,17.6515,17.7006,3400.0
2009-06-29 10:10:00,28.87,28.93,28.86,28.93,4600.0,17.7006,17.7373,17.6944,17.7373,4600.0
2009-06-29 10:15:00,28.94,29.0,28.94,29.0,3400.0,17.7435,17.7803,17.7435,17.7803,3400.0
2009-06-29 10:20:00,29.01,29.03,28.99,29.01,7300.0,17.7864,17.7986,17.7741,17.7864,7300.0
2009-06-29 10:25:00,29.01,29.1,29.0,29.1,5800.0,17.7864,17.8416,17.7803,17.8416,5800.0
2009-06-29 10:30:00,29.1,29.11,29.07,29.07,5200.0,17.8416,17.8477,17.8232,17.8232,5200.0
2009-06-29 10:35:00,29.07,29.08,29.06,29.07,13600.0,17.8232,17.8293,17.817,17.8232,13600.0
2009-06-29 10:40:00,29.06,29.06,29.03,29.03,4800.0,17.817,17.817,17.7986,17.7986,4800.0
2009-06-29 10:45:00,29.04,29.09,29.04,29.06,4400.0,17.8048,17.8354,17.8048,17.817,4400.0
2009-06-29 10:50:00,29.07,29.08,29.05,29.06,14400.0,17.8232,17.8293,17.8109,17.817,14400.0
2009-06-29 10:55:00,29.07,29.07,29.05,29.05,5400.0,17.8232,17.8232,17.8109,17.8109,5400.0
2009-06-29 11:00:00,29.04,29.05,29.04,29.04,4900.0,17.8048,17.8109,17.8048,17.8048,4900.0
2009-06-29 11:05:00,29.04,29.04,29.02,29.03,8600.0,17.8048,17.8048,17.7925,17.7986,8600.0
2009-06-29 11:10:00,29.01,29.04,29.01,29.04,2300.0,17.7864,17.8048,17.7864,17.8048,2300.0
2009-06-29 11:15:00,29.04,29.04,29.0,29.01,3500.0,17.8048,17.8048,17.7803,17.7864,3500.0
2009-06-29 11:20:00,29.0,29.01,28.99,28.99,6400.0,17.7803,17.7864,17.7741,17.7741,6400.0
2009-06-29 11:25:00,28.99,29.02,28.99,28.99,16200.0,17.7741,17.7925,17.7741,17.7741,16200.0
2009-06-29 11:30:00,29.0,29.03,29.0,29.03,1700.0,17.7803,17.7986,17.7803,17.7986,1700.0
2009-06-29 11:35:00,29.01,29.01,28.98,28.98,1400.0,17.7864,17.7864,17.768,17.768,1400.0
2009-06-29 11:40:00,28.98,29.0,28.98,29.0,7100.0,17.768,17.7803,17.768,17.7803,7100.0
2009-06-29 11:45:00,29.0,29.03,29.0,29.0,14000.0,17.7803,17.7986,17.7803,17.7803,14000.0
2009-06-29 11:50:00,29.01,29.02,29.0,29.0,11200.0,17.7864,17.7925,17.7803,17.7803,11200.0
2009-06-29 11:55:00,28.99,29.0,28.95,28.97,13000.0,17.7741,17.7803,17.7496,17.7619,13000.0
2009-06-29 12:00:00,28.98,28.99,28.97,28.97,4900.0,17.768,17.7741,17.7619,17.7619,4900.0
2009-06-29 12:05:00,28.98,29.0,28.98,29.0,3700.0,17.768,17.7803,17.768,17.7803,3700.0
2009-06-29 12:10:00,28.99,28.99,28.98,28.98,1600.0,17.7741,17.7741,17.768,17.768,1600.0
2009-06-29 12:15:00,28.97,29.01,28.97,29.01,5100.0,17.7619,17.7864,17.7619,17.7864,5100.0
2009-06-29 12:20:00,29.01,29.01,28.99,29.01,4200.0,17.7864,17.7864,17.7741,17.7864,4200.0
2009-06-29 12:25:00,29.01,29.02,29.0,29.02,3200.0,17.7864,17.7925,17.7803,17.7925,3200.0
2009-06-29 12:30:00,29.02,29.03,29.0,29.03,3500.0,17.7925,17.7986,17.7803,17.7986,3500.0
2009-06-29 12:35:00,29.03,29.03,28.99,28.99,2800.0,17.7986,17.7986,17.7741,17.7741,2800.0
2009-06-29 12:40:00,29.0,29.01,28.99,28.99,7000.0,17.7803,17.7864,17.7741,17.7741,7000.0
2009-06-29 12:45:00,28.98,29.0,28.98,28.99,1000.0,17.768,17.7803,17.768,17.7741,1000.0
2009-06-29 12:50:00,28.98,28.99,28.97,28.97,1200.0,17.768,17.7741,17.7619,17.7619,1200.0
2009-06-29 12:55:00,28.98,28.99,28.96,28.96,2800.0,17.768,17.7741,17.7557,17.7557,2800.0
2009-06-29 13:00:00,28.96,28.99,28.96,28.99,300.0,17.7557,17.7741,17.7557,17.7741,300.0
2009-06-29 13:05:00,29.0,29.0,29.0,29.0,1700.0,17.7803,17.7803,17.7803,17.7803,1700.0
2009-06-29 13:10:00,29.04,29.05,29.03,29.04,1400.0,17.8048,17.8109,17.7986,17.8048,1400.0
2009-06-29 13:15:00,29.04,29.05,29.02,29.02,5900.0,17.8048,17.8109,17.7925,17.7925,5900.0
2009-06-29 13:20:00,29.02,29.02,28.99,29.02,29500.0,17.7925,17.7925,17.7741,17.7925,29500.0
2009-06-29 13:25:00,29.02,29.02,29.0,29.0,9300.0,17.7925,17.7925,17.7803,17.7803,9300.0
2009-06-29 13:30:00,29.01,29.01,29.0,29.0,9400.0,17.7864,17.7864,17.7803,17.7803,9400.0
2009-06-29 13:35:00,29.01,29.02,29.01,29.02,3500.0,17.7864,17.7925,17.7864,17.7925,3500.0
2009-06-29 13:40:00,29.02,29.03,29.01,29.03,3100.0,17.7925,17.7986,17.7864,17.7986,3100.0
2009-06-29 13:45:00,29.03,29.03,29.01,29.02,2500.0,17.7986,17.7986,17.7864,17.7925,2500.0
2009-06-29 13:50:00,29.02,29.02,29.0,29.01,3300.0,17.7925,17.7925,17.7803,17.7864,3300.0
2009-06-29 13:55:00,29.03,29.03,29.02,29.03,2300.0,17.7986,17.7986,17.7925,17.7986,2300.0
2009-06-29 14:00:00,29.02,29.02,28.98,28.99,8900.0,17.7925,17.7925,17.768,17.7741,8900.0
2009-06-29 14:05:00,28.99,29.0,28.97,28.97,10600.0,17.7741,17.7803,17.7619,17.7619,10600.0
2009-06-29 14:10:00,28.98,28.99,28.97,28.97,2400.0,17.768,17.7741,17.7619,17.7619,2400.0
2009-06-29 14:15:00,28.98,29.0,28.98,28.99,7300.0,17.768,17.7803,17.768,17.7741,7300.0
2009-06-29 14:20:00,28.96,28.97,28.95,28.97,4100.0,17.7557,17.7619,17.7496,17.7619,4100.0
2009-06-29 14:25:00,28.97,28.97,28.96,28.96,4400.0,17.7619,17.7619,17.7557,17.7557,4400.0
2009-06-29 14:30:00,28.96,28.97,28.96,28.97,900.0,17.7557,17.7619,17.7557,17.7619,900.0
2009-06-29 14:35:00,28.97,28.99,28.97,28.97,2200.0,17.7619,17.7741,17.7619,17.7619,2200.0
2009-06-29 14:40:00,28.95,28.97,28.95,28.97,1800.0,17.7496,17.7619,17.7496,17.7619,1800.0
2009-06-29 14:45:00,28.97,28.98,28.97,28.98,1000.0,17.7619,17.768,17.7619,17.768,1000.0
2009-06-29 14:50:00,28.98,28.99,28.96,28.98,3700.0,17.768,17.7741,17.7557,17.768,3700.0
2009-06-29 14:55:00,29.01,29.02,29.0,29.02,3300.0,17.7864,17.7925,17.7803,17.7925,3300.0
2009-06-29 15:00:00,29.02,29.02,29.0,29.02,5600.0,17.7925,17.7925,17.7803,17.7925,5600.0
2009-06-29 15:05:00,29.03,29.03,29.02,29.02,5400.0,17.7986,17.7986,17.7925,17.7925,5400.0
2009-06-29 15:10:00,29.02,29.03,29.01,29.02,7900.0,17.7925,17.7986,17.7864,17.7925,7900.0
2009-06-29 15:15:00,29.01,29.03,29.01,29.03,4000.0,17.7864,17.7986,17.7864,17.7986,4000.0
2009-06-29 15:20:00,29.02,29.03,29.0,29.01,7200.0,17.7925,17.7986,17.7803,17.7864,7200.0
2009-06-29 15:25:00,29.03,29.03,29.01,29.02,10700.0,17.7986,17.7986,17.7864,17.7925,10700.0
2009-06-29 15:30:00,28.99,29.0,28.96,28.97,10400.0,17.7741,17.7803,17.7557,17.7619,10400.0
2009-06-29 15:35:00,28.98,28.99,28.94,28.95,25400.0,17.768,17.7741,17.7435,17.7496,25400.0
2009-06-29 15:40:00,28.95,28.99,28.95,28.97,10300.0,17.7496,17.7741,17.7496,17.7619,10300.0
2009-06-29 15:45:00,28.97,28.97,28.94,28.95,3400.0,17.7619,17.7619,17.7435,17.7496,3400.0
2009-06-29 15:50:00,28.96,28.99,28.95,28.98,15000.0,17.7557,17.7741,17.7496,17.768,15000.0
2009-06-29 15:55:00,29.0,29.01,28.98,28.99,19600.0,17.7803,17.7864,17.768,17.7741,19600.0
2009-06-30 09:30:00,29.02,29.03,28.98,29.03,75300.0,17.7925,17.7986,17.768,17.7986,75300.0
2009-06-30 09:35:00,29.05,29.05,29.0,29.03,4600.0,17.8109,17.8109,17.7803,17.7986,4600.0
2009-06-30 09:40:00,29.02,29.07,29.0,29.05,4700.0,17.7925,17.8232,17.7803,17.8109,4700.0
2009-06-30 09:45:00,29.05,29.07,29.0,29.03,4400.0,17.8109,17.8232,17.7803,17.7986,4400.0
2009-06-30 09:50:00,29.02,29.03,28.99,29.03,3900.0,17.7925,17.7986,17.7741,17.7986,3900.0
2009-06-30 09:55:00,29.03,29.04,29.03,29.04,1700.0,17.7986,17.8048,17.7986,17.8048,1700.0
2009-06-30 10:00:00,29.04,29.04,28.86,28.86,28500.0,17.8048,17.8048,17.6944,17.6944,28500.0
2009-06-30 10:05:00,28.87,28.87,28.78,28.79,4600.0,17.7006,17.7006,17.6454,17.6515,4600.0
2009-06-30 10:10:00,28.8,28.81,28.77,28.77,8700.0,17.6576,17.6638,17.6392,17.6392,8700.0
2009-06-30 10:15:00,28.76,28.76,28.65,28.65,7800.0,17.6331,17.6331,17.5657,17.5657,7800.0
2009-06-30 10:20:00,28.66,28.66,28.59,28.64,7000.0,17.5718,17.5718,17.5289,17.5595,7000.0
2009-06-30 10:25:00,28.64,28.64,28.59,28.62,9500.0,17.5595,17.5595,17.5289,17.5473,9500.0
2009-06-30 10:30:00,28.63,28.63,28.53,28.55,12300.0,17.5534,17.5534,17.4921,17.5044,12300.0
2009-06-30 10:35:00,28.54,28.54,28.5,28.51,4000.0,17.4982,17.4982,17.4737,17.4798,4000.0
2009-06-30 10:40:00,28.51,28.55,28.51,28.55,2700.0,17.4798,17.5044,17.4798,17.5044,2700.0
2009-06-30 10:45:00,28.53,28.58,28.5,28.58,3800.0,17.4921,17.5227,17.4737,17.5227,3800.0
2009-06-30 10:50:00,28.57,28.58,28.55,28.58,15100.0,17.5166,17.5227,17.5044,17.5227,15100.0
2009-06-30 10:55:00,28.57,28.63,28.57,28.62,7000.0,17.5166,17.5534,17.5166,17.5473,7000.0
2009-06-30 11:00:00,28.61,28.65,28.61,28.64,3200.0,17.5411,17.5657,17.5411,17.5595,3200.0
2009-06-30 11:05:00,28.64,28.64,28.57,28.59,4300.0,17.5595,17.5595,17.5166,17.5289,4300.0
2009-06-30 11:10:00,28.58,28.6,28.58,28.58,33500.0,17.5227,17.535,17.5227,17.5227,33500.0
2009-06-30 11:15:00,28.57,28.7,28.57,28.68,323400.0,17.5166,17.5963,17.5166,17.5841,323400.0
2009-06-30 11:20:00,28.67,28.67,28.63,28.64,9600.0,17.5779,17.5779,17.5534,17.5595,9600.0
2009-06-30 11:25:00,28.65,28.66,28.64,28.65,3200.0,17.5657,17.5718,17.5595,17.5657,3200.0
2009-06-30 11:30:00,28.63,28.63,28.58,28.61,3600.0,17.5534,17.5534,17.5227,17.5411,3600.0
2009-06-30 11:35:00,28.59,28.59,28.55,28.58,6800.0,17.5289,17.5289,17.5044,17.5227,6800.0
2009-06-30 11:40:00,28.6,28.63,28.6,28.63,3000.0,17.535,17.5534,17.535,17.5534,3000.0
2009-06-30 11:45:00,28.63,28.64,28.61,28.64,3500.0,17.5534,17.5595,17.5411,17.5595,3500.0
2009-06-30 11:50:00,28.64,28.64,28.61,28.61,2200.0,17.5595,17.5595,17.5411,17.5411,2200.0
2009-06-30 11:55:00,28.61,28.63,28.61,28.63,2300.0,17.5411,17.5534,17.5411,17.5534,2300.0
2009-06-30 12:00:00,28.63,28.63,28.6,28.61,6600.0,17.5534,17.5534,17.535,17.5411,6600.0
2009-06-30 12:05:00,28.61,28.61,28.61,28.61,1000.0,17.5411,17.5411,17.5411,17.5411,1000.0
2009-06-30 12:10:00,28.62,28.68,28.62,28.68,14000.0,17.5473,17.5841,17.5473,17.5841,14000.0
2009-06-30 12:15:00,28.68,28.68,28.66,28.67,8000.0,17.5841,17.5841,17.5718,17.5779,8000.0
2009-06-30 12:20:00,28.66,28.66,28.63,28.63,3000.0,17.5718,17.5718,17.5534,17.5534,3000.0
2009-06-30 12:25:00,28.63,28.69,28.63,28.69,7900.0,17.5534,17.5902,17.5534,17.5902,7900.0
2009-06-30 12:30:00,28.71,28.73,28.71,28.72,1000.0,17.6025,17.6147,17.6025,17.6086,1000.0
2009-06-30 12:35:00,28.71,28.72,28.69,28.69,1900.0,17.6025,17.6086,17.5902,17.5902,1900.0
2009-06-30 12:40:00,28.7,28.72,28.7,28.72,2000.0,17.5963,17.6086,17.5963,17.6086,2000.0
2009-06-30 12:45:00,28.71,28.72,28.7,28.7,2500.0,17.6025,17.6086,17.5963,17.5963,2500.0
2009-06-30 12:50:00,28.72,28.72,28.7,28.7,2000.0,17.6086,17.6086,17.5963,17.5963,2000.0
2009-06-30 12:55:00,28.7,28.71,28.63,28.69,338800.0,17.5963,17.6025,17.5534,17.5902,338800.0
2009-06-30 13:00:00,28.69,28.69,28.66,28.66,8600.0,17.5902,17.5902,17.5718,17.5718,8600.0
2009-06-30 13:05:00,28.66,28.67,28.65,28.67,11900.0,17.5718,17.5779,17.5657,17.5779,11900.0
2009-06-30 13:10:00,28.66,28.67,28.65,28.65,1000.0,17.5718,17.5779,17.5657,17.5657,1000.0
2009-06-30 13:15:00,28.66,28.66,28.62,28.62,13700.0,17.5718,17.5718,17.5473,17.5473,13700.0
2009-06-30 13:20:00,28.63,28.65,28.63,28.65,1300.0,17.5534,17.5657,17.5534,17.5657,1300.0
2009-06-30 13:25:00,28.65,28.65,28.64,28.64,8000.0,17.5657,17.5657,17.5595,17.5595,8000.0
2009-06-30 13:30:00,28.63,28.64,28.63,28.63,300.0,17.5534,17.5595,17.5534,17.5534,300.0
2009-06-30 13:35:00,28.63,28.63,28.63,28.63,4500.0,17.5534,17.5534,17.5534,17.5534,4500.0
2009-06-30 13:40:00,28.62,28.64,28.62,28.64,8600.0,17.5473,17.5595,17.5473,17.5595,8600.0
2009-06-30 13:45:00,28.64,28.64,28.63,28.64,1900.0,17.5595,17.5595,17.5534,17.5595,1900.0
2009-06-30 13:50:00,28.62,28.62,28.6,28.6,5400.0,17.5473,17.5473,17.535,17.535,5400.0
2009-06-30 13:55:00,28.61,28.61,28.59,28.6,6600.0,17.5411,17.5411,17.5289,17.535,6600.0
2009-06-30 14:00:00,28.59,28.6,28.59,28.59,3000.0,17.5289,17.535,17.5289,17.5289,3000.0
2009-06-30 14:05:00,28.6,28.62,28.59,28.59,10000.0,17.535,17.5473,17.5289,17.5289,10000.0
2009-06-30 14:10:00,28.63,28.63,28.62,28.62,700.0,17.5534,17.5534,17.5473,17.5473,700.0
2009-06-30 14:15:00,28.62,28.63,28.62,28.63,2700.0,17.5473,17.5534,17.5473,17.5534,2700.0
2009-06-30 14:20:00,28.63,28.63,28.62,28.63,4700.0,17.5534,17.5534,17.5473,17.5534,4700.0
2009-06-30 14:25:00,28.64,28.65,28.64,28.64,1700.0,17.5595,17.5657,17.5595,17.5595,1700.0
2009-06-30 14:30:00,28.64,28.66,28.63,28.66,5500.0,17.5595,17.5718,17.5534,17.5718,5500.0
2009-06-30 14:35:00,28.65,28.67,28.65,28.67,7100.0,17.5657,17.5779,17.5657,17.5779,7100.0
2009-06-30 14:40:00,28.67,28.67,28.66,28.67,5100.0,17.5779,17.5779,17.5718,17.5779,5100.0
2009-06-30 14:45:00,28.68,28.68,28.64,28.65,11000.0,17.5841,17.5841,17.5595,17.5657,11000.0
2009-06-30 14:50:00,28.65,28.68,28.65,28.67,9300.0,17.5657,17.5841,17.5657,17.5779,9300.0
2009-06-30 14:55:00,28.67,28.69,28.67,28.69,1300.0,17.5779,17.5902,17.5779,17.5902,1300.0
2009-06-30 15:00:00,28.69,28.7,28.65,28.65,2900.0,17.5902,17.5963,17.5657,17.5657,2900.0
2009-06-30 15:05:00,28.65,28.66,28.65,28.65,11300.0,17.5657,17.5718,17.5657,17.5657,11300.0
2009-06-30 15:10:00,28.65,28.67,28.64,28.64,8200.0,17.5657,17.5779,17.5595,17.5595,8200.0
2009-06-30 15:15:00,28.64,28.67,28.63,28.64,5800.0,17.5595,17.5779,17.5534,17.5595,5800.0
2009-06-30 15:20:00,28.63,28.69,28.63,28.69,11200.0,17.5534,17.5902,17.5534,17.5902,11200.0
2009-06-30 15:25:00,28.68,28.69,28.66,28.67,2200.0,17.5841,17.5902,17.5718,17.5779,2200.0
2009-06-30 15:30:00,28.69,28.74,28.69,28.72,14300.0,17.5902,17.6208,17.5902,17.6086,14300.0
2009-06-30 15:35:00,28.72,28.74,28.71,28.72,3700.0,17.6086,17.6208,17.6025,17.6086,3700.0
2009-06-30 15:40:00,28.72,28.75,28.72,28.74,8500.0,17.6086,17.627,17.6086,17.6208,8500.0
2009-06-30 15:45:00,28.75,28.77,28.74,28.74,14400.0,17.627,17.6392,17.6208,17.6208,14400.0
2009-06-30 15:50:00,28.74,28.74,28.69,28.7,30700.0,17.6208,17.6208,17.5902,17.5963,30700.0
2009-06-30 15:55:00,28.71,28.74,28.69,28.7,33200.0,17.6025,17.6208,17.5902,17.5963,33200.0
2009-07-01 09:30:00,29.15,29.18,29.08,29.1,45500.0,17.8722,17.8906,17.8293,17.8416,45500.0
2009-07-01 09:35:00,29.1,29.19,29.1,29.18,28100.0,17.8416,17.8967,17.8416,17.8906,28100.0
2009-07-01 09:40:00,29.18,29.21,29.16,29.19,30200.0,17.8906,17.909,17.8784,17.8967,30200.0
2009-07-01 09:45:00,29.19,29.22,29.18,29.22,20900.0,17.8967,17.9151,17.8906,17.9151,20900.0
2009-07-01 09:50:00,29.24,29.28,29.22,29.26,23600.0,17.9274,17.9519,17.9151,17.9397,23600.0
2009-07-01 09:55:00,29.27,29.32,29.27,29.3,30100.0,17.9458,17.9765,17.9458,17.9642,30100.0
2009-07-01 10:00:00,29.3,29.3,29.13,29.13,29800.0,17.9642,17.9642,17.86,17.86,29800.0
2009-07-01 10:05:00,29.13,29.2,29.12,29.2,23100.0,17.86,17.9029,17.8538,17.9029,23100.0
2009-07-01 10:10:00,29.2,29.21,29.16,29.2,26300.0,17.9029,17.909,17.8784,17.9029,26300.0
2009-07-01 10:15:00,29.2,29.3,29.2,29.3,26300.0,17.9029,17.9642,17.9029,17.9642,26300.0
2009-07-01 10:20:00,29.32,29.34,29.3,29.32,21900.0,17.9765,17.9887,17.9642,17.9765,21900.0
2009-07-01 10:25:00,29.32,29.41,29.31,29.39,18800.0,17.9765,18.0316,17.9703,18.0194,18800.0
2009-07-01 10:30:00,29.4,29.42,29.38,29.38,19900.0,18.0255,18.0378,18.0132,18.0132,19900.0
2009-07-01 10:35:00,29.38,29.38,29.33,29.33,23900.0,18.0132,18.0132,17.9826,17.9826,23900.0
2009-07-01 10:40:00,29.33,29.36,29.33,29.35,26100.0,17.9826,18.001,17.9826,17.9948,26100.0
2009-07-01 10:45:00,29.35,29.36,29.33,29.34,23100.0,17.9948,18.001,17.9826,17.9887,23100.0
2009-07-01 10:50:00,29.34,29.36,29.3,29.32,24600.0,17.9887,18.001,17.9642,17.9765,24600.0
2009-07-01 10:55:00,29.33,29.35,29.32,29.32,21700.0,17.9826,17.9948,17.9765,17.9765,21700.0
2009-07-01 11:00:00,29.33,29.35,29.33,29.35,11800.0,17.9826,17.9948,17.9826,17.9948,11800.0
2009-07-01 11:05:00,29.35,29.35,29.33,29.34,14200.0,17.9948,17.9948,17.9826,17.9887,14200.0
2009-07-01 11:10:00,29.34,29.36,29.33,29.36,18700.0,17.9887,18.001,17.9826,18.001,18700.0
2009-07-01 11:15:00,29.36,29.39,29.35,29.36,18700.0,18.001,18.0194,17.9948,18.001,18700.0
2009-07-01 11:20:00,29.36,29.36,29.31,29.33,17300.0,18.001,18.001,17.9703,17.9826,17300.0
2009-07-01 11:25:00,29.33,29.35,29.31,29.31,23100.0,17.9826,17.9948,17.9703,17.9703,23100.0
2009-07-01 11:30:00,29.29,29.37,29.29,29.37,11300.0,17.9581,18.0071,17.9581,18.0071,11300.0
2009-07-01 11:35:00,29.37,29.41,29.37,29.39,22900.0,18.0071,18.0316,18.0071,18.0194,22900.0
2009-07-01 11:40:00,29.39,29.4,29.31,29.32,22200.0,18.0194,18.0255,17.9703,17.9765,22200.0
2009-07-01 11:45:00,29.31,29.35,29.31,29.35,11200.0,17.9703,17.9948,17.9703,17.9948,11200.0
2009-07-01 11:50:00,29.35,29.35,29.33,29.35,24100.0,17.9948,17.9948,17.9826,17.9948,24100.0
2009-07-01 11:55:00,29.35,29.4,29.34,29.4,19900.0,17.9948,18.0255,17.9887,18.0255,19900.0
2009-07-01 12:00:00,29.41,29.43,29.4,29.43,17400.0,18.0316,18.0439,18.0255,18.0439,17400.0
2009-07-01 12:05:00,29.43,29.43,29.41,29.41,19700.0,18.0439,18.0439,18.0316,18.0316,19700.0
2009-07-01 12:10:00,29.41,29.44,29.36,29.36,16700.0,18.0316,18.05,18.001,18.001,16700.0
2009-07-01 12:15:00,29.36,29.41,29.36,29.41,16700.0,18.001,18.0316,18.001,18.0316,16700.0
2009-07-01 12:20:00,29.41,29.41,29.39,29.4,16500.0,18.0316,18.0316,18.0194,18.0255,16500.0
2009-07-01 12:25:00,29.41,29.41,29.4,29.41,18500.0,18.0316,18.0316,18.0255,18.0316,18500.0
2009-07-01 12:30:00,29.41,29.44,29.41,29.41,43900.0,18.0316,18.05,18.0316,18.0316,43900.0
2009-07-01 12:35:00,29.41,29.41,29.4,29.4,6600.0,18.0316,18.0316,18.0255,18.0255,6600.0
2009-07-01 12:40:00,29.41,29.41,29.4,29.41,7300.0,18.0316,18.0316,18.0255,18.0316,7300.0
2009-07-01 12:45:00,29.41,29.41,29.4,29.41,10100.0,18.0316,18.0316,18.0255,18.0316,10100.0
2009-07-01 12:50:00,29.41,29.41,29.4,29.41,9300.0,18.0316,18.0316,18.0255,18.0316,9300.0
2009-07-01 12:55:00,29.41,29.41,29.38,29.38,6400.0,18.0316,18.0316,18.0132,18.0132,6400.0
2009-07-01 13:00:00,29.36,29.4,29.36,29.39,12300.0,18.001,18.0255,18.001,18.0194,12300.0
2009-07-01 13:05:00,29.39,29.39,29.38,29.39,36800.0,18.0194,18.0194,18.0132,18.0194,36800.0
2009-07-01 13:10:00,29.39,29.42,29.39,29.42,10100.0,18.0194,18.0378,18.0194,18.0378,10100.0
2009-07-01 13:15:00,29.43,29.43,29.42,29.42,15100.0,18.0439,18.0439,18.0378,18.0378,15100.0
2009-07-01 13:20:00,29.42,29.44,29.41,29.44,12200.0,18.0378,18.05,18.0316,18.05,12200.0
2009-07-01 13:25:00,29.44,29.44,29.39,29.43,16500.0,18.05,18.05,18.0194,18.0439,16500.0
2009-07-01 13:30:00,29.44,29.45,29.43,29.43,22800.0,18.05,18.0562,18.0439,18.0439,22800.0
2009-07-01 13:35:00,29.43,29.45,29.42,29.42,25400.0,18.0439,18.0562,18.0378,18.0378,25400.0
2009-07-01 13:40:00,29.43,29.43,29.38,29.39,13900.0,18.0439,18.0439,18.0132,18.0194,13900.0
2009-07-01 13:45:00,29.38,29.39,29.38,29.39,6400.0,18.0132,18.0194,18.0132,18.0194,6400.0
2009-07-01 13:50:00,29.39,29.39,29.39,29.39,19300.0,18.0194,18.0194,18.0194,18.0194,19300.0
2009-07-01 13:55:00,29.39,29.42,29.39,29.41,18400.0,18.0194,18.0378,18.0194,18.0316,18400.0
2009-07-01 14:00:00,29.41,29.41,29.35,29.36,17600.0,18.0316,18.0316,17.9948,18.001,17600.0
2009-07-01 14:05:00,29.36,29.37,29.33,29.33,16400.0,18.001,18.0071,17.9826,17.9826,16400.0
2009-07-01 14:10:00,29.33,29.36,29.32,29.34,20500.0,17.9826,18.001,17.9765,17.9887,20500.0
2009-07-01 14:15:00,29.35,29.35,29.33,29.35,15400.0,17.9948,17.9948,17.9826,17.9948,15400.0
2009-07-01 14:20:00,29.35,29.37,29.34,29.36,19800.0,17.9948,18.0071,17.9887,18.001,19800.0
2009-07-01 14:25:00,29.37,29.38,29.36,29.37,13700.0,18.0071,18.0132,18.001,18.0071,13700.0
2009-07-01 14:30:00,29.38,29.38,29.34,29.36,17600.0,18.0132,18.0132,17.9887,18.001,17600.0
2009-07-01 14:35:00,29.36,29.37,29.35,29.37,20900.0,18.001,18.0071,17.9948,18.0071,20900.0
2009-07-01 14:40:00,29.36,29.38,29.36,29.37,25200.0,18.001,18.0132,18.001,18.0071,25200.0
2009-07-01 14:45:00,29.38,29.38,29.36,29.37,35100.0,18.0132,18.0132,18.001,18.0071,35100.0
2009-07-01 14:50:00,29.37,29.38,29.32,29.32,42800.0,18.0071,18.0132,17.9765,17.9765,42800.0
2009-07-01 14:55:00,29.32,29.32,29.25,29.29,81000.0,17.9765,17.9765,17.9335,17.9581,81000.0
2009-07-01 15:00:00,29.28,29.32,29.28,29.3,39000.0,17.9519,17.9765,17.9519,17.9642,39000.0
2009-07-01 15:05:00,29.32,29.34,29.32,29.32,20900.0,17.9765,17.9887,17.9765,17.9765,20900.0
2009-07-01 15:10:00,29.33,29.34,29.31,29.32,24000.0,17.9826,17.9887,17.9703,17.9765,24000.0
2009-07-01 15:15:00,29.33,29.34,29.32,29.34,19900.0,17.9826,17.9887,17.9765,17.9887,19900.0
2009-07-01 15:20:00,29.34,29.37,29.34,29.35,52900.0,17.9887,18.0071,17.9887,17.9948,52900.0
2009-07-01 15:25:00,29.35,29.35,29.29,29.3,24000.0,17.9948,17.9948,17.9581,17.9642,24000.0
2009-07-01 15:30:00,29.31,29.32,29.29,29.29,31200.0,17.9703,17.9765,17.9581,17.9581,31200.0
2009-07-01 15:35:00,29.29,29.31,29.29,29.31,52300.0,17.9581,17.9703,17.9581,17.9703,52300.0
2009-07-01 15:40:00,29.3,29.33,29.26,29.28,61700.0,17.9642,17.9826,17.9397,17.9519,61700.0
2009-07-01 15:45:00,29.28,29.29,29.25,29.26,59400.0,17.9519,17.9581,17.9335,17.9397,59400.0
2009-07-01 15:50:00,29.25,29.29,29.23,29.25,103000.0,17.9335,17.9581,17.9213,17.9335,103000.0
2009-07-01 15:55:00,29.24,29.28,29.22,29.23,257100.0,17.9274,17.9519,17.9151,17.9213,257100.0
2009-07-02 09:30:00,28.65,28.86,28.47,28.5,66500.0,17.5657,17.6944,17.4553,17.4737,66500.0
2009-07-02 09:35:00,28.5,28.54,28.46,28.48,85000.0,17.4737,17.4982,17.4492,17.4614,85000.0
2009-07-02 09:40:00,28.48,28.49,28.46,28.46,11800.0,17.4614,17.4676,17.4492,17.4492,11800.0
2009-07-02 09:45:00,28.48,28.54,28.46,28.54,10500.0,17.4614,17.4982,17.4492,17.4982,10500.0
2009-07-02 09:50:00,28.54,28.54,28.43,28.43,10700.0,17.4982,17.4982,17.4308,17.4308,10700.0
2009-07-02 09:55:00,28.44,28.5,28.44,28.5,100900.0,17.4369,17.4737,17.4369,17.4737,100900.0
2009-07-02 10:00:00,28.5,28.55,28.48,28.48,345700.0,17.4737,17.5044,17.4614,17.4614,345700.0
2009-07-02 10:05:00,28.48,28.5,28.4,28.42,28000.0,17.4614,17.4737,17.4124,17.4247,28000.0
2009-07-02 10:10:00,28.43,28.44,28.42,28.43,8200.0,17.4308,17.4369,17.4247,17.4308,8200.0
2009-07-02 10:15:00,28.44,28.46,28.42,28.44,4500.0,17.4369,17.4492,17.4247,17.4369,4500.0
2009-07-02 10:20:00,28.44,28.45,28.39,28.42,4500.0,17.4369,17.443,17.4063,17.4247,4500.0
2009-07-02 10:25:00,28.43,28.47,28.43,28.45,19300.0,17.4308,17.4553,17.4308,17.443,19300.0
2009-07-02 10:30:00,28.44,28.44,28.4,28.42,22000.0,17.4369,17.4369,17.4124,17.4247,22000.0
2009-07-02 10:35:00,28.46,28.48,28.45,28.45,3300.0,17.4492,17.4614,17.443,17.443,3300.0
2009-07-02 10:40:00,28.42,28.46,28.42,28.46,18100.0,17.4247,17.4492,17.4247,17.4492,18100.0
2009-07-02 10:45:00,28.46,28.46,28.41,28.45,7600.0,17.4492,17.4492,17.4185,17.443,7600.0
2009-07-02 10:50:00,28.45,28.48,28.42,28.48,1800.0,17.443,17.4614,17.4247,17.4614,1800.0
2009-07-02 10:55:00,28.49,28.51,28.46,28.46,4700.0,17.4676,17.4798,17.4492,17.4492,4700.0
2009-07-02 11:00:00,28.45,28.45,28.43,28.43,15700.0,17.443,17.443,17.4308,17.4308,15700.0
2009-07-02 11:05:00,28.44,28.49,28.44,28.49,13500.0,17.4369,17.4676,17.4369,17.4676,13500.0
2009-07-02 11:10:00,28.49,28.5,28.46,28.5,22700.0,17.4676,17.4737,17.4492,17.4737,22700.0
2009-07-02 11:15:00,28.5,28.5,28.46,28.47,5800.0,17.4737,17.4737,17.4492,17.4553,5800.0
2009-07-02 11:20:00,28.46,28.46,28.41,28.41,7800.0,17.4492,17.4492,17.4185,17.4185,7800.0
2009-07-02 11:25:00,28.4,28.42,28.39,28.4,4200.0,17.4124,17.4247,17.4063,17.4124,4200.0
2009-07-02 11:30:00,28.38,28.38,28.33,28.33,6100.0,17.4001,17.4001,17.3695,17.3695,6100.0
2009-07-02 11:35:00,28.32,28.33,28.28,28.33,22100.0,17.3633,17.3695,17.3388,17.3695,22100.0
2009-07-02 11:40:00,28.33,28.33,28.29,28.29,9800.0,17.3695,17.3695,17.3449,17.3449,9800.0
2009-07-02 11:45:00,28.27,28.29,28.26,28.29,14700.0,17.3327,17.3449,17.3266,17.3449,14700.0
2009-07-02 11:50:00,28.31,28.34,28.31,28.31,2100.0,17.3572,17.3756,17.3572,17.3572,2100.0
2009-07-02 11:55:00,28.33,28.34,28.32,28.34,3700.0,17.3695,17.3756,17.3633,17.3756,3700.0
2009-07-02 12:00:00,28.34,28.36,28.33,28.35,4000.0,17.3756,17.3879,17.3695,17.3817,4000.0
2009-07-02 12:05:00,28.34,28.34,28.32,28.32,1000.0,17.3756,17.3756,17.3633,17.3633,1000.0
2009-07-02 12:10:00,28.33,28.35,28.33,28.34,1000.0,17.3695,17.3817,17.3695,17.3756,1000.0
2009-07-02 12:15:00,28.36,28.37,28.35,28.36,3100.0,17.3879,17.394,17.3817,17.3879,3100.0
2009-07-02 12:20:00,28.35,28.35,28.35,28.35,300.0,17.3817,17.3817,17.3817,17.3817,300.0
2009-07-02 12:25:00,28.35,28.36,28.33,28.35,10600.0,17.3817,17.3879,17.3695,17.3817,10600.0
2009-07-02 12:30:00,28.35,28.37,28.34,28.35,7200.0,17.3817,17.394,17.3756,17.3817,7200.0
2009-07-02 12:35:00,28.35,28.36,28.34,28.34,8500.0,17.3817,17.3879,17.3756,17.3756,8500.0
2009-07-02 12:40:00,28.34,28.36,28.34,28.35,8400.0,17.3756,17.3879,17.3756,17.3817,8400.0
2009-07-02 12:45:00,28.35,28.36,28.34,28.36,5400.0,17.3817,17.3879,17.3756,17.3879,5400.0
2009-07-02 12:50:00,28.36,28.37,28.35,28.35,2900.0,17.3879,17.394,17.3817,17.3817,2900.0
2009-07-02 12:55:00,28.36,28.36,28.35,28.35,1200.0,17.3879,17.3879,17.3817,17.3817,1200.0
2009-07-02 13:00:00,28.36,28.37,28.36,28.37,1500.0,17.3879,17.394,17.3879,17.394,1500.0
2009-07-02 13:05:00,28.37,28.39,28.37,28.39,2000.0,17.394,17.4063,17.394,17.4063,2000.0
2009-07-02 13:10:00,28.39,28.4,28.37,28.38,9100.0,17.4063,17.4124,17.394,17.4001,9100.0
2009-07-02 13:15:00,28.38,28.39,28.38,28.38,5400.0,17.4001,17.4063,17.4001,17.4001,5400.0
2009-07-02 13:20:00,28.38,28.39,28.37,28.37,9600.0,17.4001,17.4063,17.394,17.394,9600.0
2009-07-02 13:25:00,28.38,28.4,28.35,28.35,4900.0,17.4001,17.4124,17.3817,17.3817,4900.0
2009-07-02 13:30:00,28.37,28.37,28.36,28.37,2500.0,17.394,17.394,17.3879,17.394,2500.0
2009-07-02 13:35:00,28.35,28.37,28.35,28.37,4700.0,17.3817,17.394,17.3817,17.394,4700.0
2009-07-02 13:40:00,28.37,28.4,28.37,28.39,31800.0,17.394,17.4124,17.394,17.4063,31800.0
2009-07-02 13:45:00,28.39,28.39,28.37,28.38,2600.0,17.4063,17.4063,17.394,17.4001,2600.0
2009-07-02 13:50:00,28.38,28.39,28.36,28.38,31200.0,17.4001,17.4063,17.3879,17.4001,31200.0
2009-07-02 13:55:00,28.37,28.37,28.34,28.36,8300.0,17.394,17.394,17.3756,17.3879,8300.0
2009-07-02 14:00:00,28.36,28.36,28.36,28.36,800.0,17.3879,17.3879,17.3879,17.3879,800.0
2009-07-02 14:05:00,28.38,28.42,28.38,28.41,33500.0,17.4001,17.4247,17.4001,17.4185,33500.0
2009-07-02 14:10:00,28.41,28.41,28.38,28.39,5300.0,17.4185,17.4185,17.4001,17.4063,5300.0
2009-07-02 14:15:00,28.38,28.38,28.37,28.38,3300.0,17.4001,17.4001,17.394,17.4001,3300.0
2009-07-02 14:20:00,28.38,28.42,28.38,28.41,52500.0,17.4001,17.4247,17.4001,17.4185,52500.0
2009-07-02 14:25:00,28.41,28.42,28.4,28.41,11500.0,17.4185,17.4247,17.4124,17.4185,11500.0
2009-07-02 14:30:00,28.4,28.41,28.38,28.41,4400.0,17.4124,17.4185,17.4001,17.4185,4400.0
2009-07-02 14:35:00,28.41,28.43,28.4,28.4,10200.0,17.4185,17.4308,17.4124,17.4124,10200.0
2009-07-02 14:40:00,28.4,28.42,28.4,28.41,4200.0,17.4124,17.4247,17.4124,17.4185,4200.0
2009-07-02 14:45:00,28.41,28.42,28.39,28.4,9600.0,17.4185,17.4247,17.4063,17.4124,9600.0
2009-07-02 14:50:00,28.41,28.41,28.4,28.4,5700.0,17.4185,17.4185,17.4124,17.4124,5700.0
2009-07-02 14:55:00,28.41,28.41,28.41,28.41,1300.0,17.4185,17.4185,17.4185,17.4185,1300.0
2009-07-02 15:00:00,28.4,28.42,28.4,28.41,13900.0,17.4124,17.4247,17.4124,17.4185,13900.0
2009-07-02 15:05:00,28.41,28.45,28.41,28.45,43400.0,17.4185,17.443,17.4185,17.443,43400.0
2009-07-02 15:10:00,28.44,28.44,28.41,28.43,29500.0,17.4369,17.4369,17.4185,17.4308,29500.0
2009-07-02 15:15:00,28.42,28.43,28.42,28.43,14400.0,17.4247,17.4308,17.4247,17.4308,14400.0
2009-07-02 15:20:00,28.42,28.42,28.34,28.36,50100.0,17.4247,17.4247,17.3756,17.3879,50100.0
2009-07-02 15:25:00,28.35,28.35,28.33,28.34,13300.0,17.3817,17.3817,17.3695,17.3756,13300.0
2009-07-02 15:30:00,28.35,28.35,28.3,28.31,12000.0,17.3817,17.3817,17.3511,17.3572,12000.0
2009-07-02 15:35:00,28.32,28.34,28.3,28.34,8400.0,17.3633,17.3756,17.3511,17.3756,8400.0
2009-07-02 15:40:00,28.33,28.34,28.33,28.34,7600.0,17.3695,17.3756,17.3695,17.3756,7600.0
2009-07-02 15:45:00,28.34,28.38,28.33,28.38,13000.0,17.3756,17.4001,17.3695,17.4001,13000.0
2009-07-02 15:50:00,28.38,28.38,28.37,28.38,6900.0,17.4001,17.4001,17.394,17.4001,6900.0
2009-07-02 15:55:00,28.38,28.39,28.35,28.35,28700.0,17.4001,17.4063,17.3817,17.3817,28700.0
2009-07-06 09:30:00,28.05,28.06,27.99,28.04,19700.0,17.1978,17.2039,17.161,17.1917,19700.0
2009-07-06 09:35:00,28.05,28.12,28.05,28.11,2900.0,17.1978,17.2407,17.1978,17.2346,2900.0
2009-07-06 09:40:00,28.12,28.14,28.08,28.11,8800.0,17.2407,17.253,17.2162,17.2346,8800.0
2009-07-06 09:45:00,28.08,28.18,28.07,28.16,26500.0,17.2162,17.2775,17.2101,17.2652,26500.0
2009-07-06 09:50:00,28.18,28.18,28.09,28.11,18000.0,17.2775,17.2775,17.2223,17.2346,18000.0
2009-07-06 09:55:00,28.11,28.16,28.11,28.15,28100.0,17.2346,17.2652,17.2346,17.2591,28100.0
2009-07-06 10:00:00,28.18,28.28,28.11,28.14,28700.0,17.2775,17.3388,17.2346,17.253,28700.0
2009-07-06 10:05:00,28.15,28.17,28.13,28.13,5300.0,17.2591,17.2714,17.2468,17.2468,5300.0
2009-07-06 10:10:00,28.1,28.11,28.07,28.08,10400.0,17.2285,17.2346,17.2101,17.2162,10400.0
2009-07-06 10:15:00,28.05,28.08,28.05,28.05,1400.0,17.1978,17.2162,17.1978,17.1978,1400.0
2009-07-06 10:20:00,27.99,28.01,27.97,28.01,10300.0,17.161,17.1733,17.1488,17.1733,10300.0
2009-07-06 10:25:00,28.0,28.02,27.98,28.0,3000.0,17.1671,17.1794,17.1549,17.1671,3000.0
2009-07-06 10:30:00,28.0,28.01,27.97,27.99,3500.0,17.1671,17.1733,17.1488,17.161,3500.0
2009-07-06 10:35:00,27.99,27.99,27.96,27.96,3100.0,17.161,17.161,17.1426,17.1426,3100.0
2009-07-06 10:40:00,27.96,27.98,27.95,27.98,8200.0,17.1426,17.1549,17.1365,17.1549,8200.0
2009-07-06 10:45:00,27.99,28.01,27.98,28.0,3600.0,17.161,17.1733,17.1549,17.1671,3600.0
2009-07-06 10:50:00,27.99,28.0,27.97,27.97,1700.0,17.161,17.1671,17.1488,17.1488,1700.0
2009-07-06 10:55:00,27.99,28.03,27.99,28.03,2400.0,17.161,17.1855,17.161,17.1855,2400.0
2009-07-06 11:00:00,28.02,28.03,28.02,28.03,1900.0,17.1794,17.1855,17.1794,17.1855,1900.0
2009-07-06 11:05:00,28.04,28.05,28.04,28.04,3300.0,17.1917,17.1978,17.1917,17.1917,3300.0
2009-07-06 11:10:00,28.03,28.06,28.02,28.06,1600.0,17.1855,17.2039,17.1794,17.2039,1600.0
2009-07-06 11:15:00,28.07,28.09,28.06,28.09,1700.0,17.2101,17.2223,17.2039,17.2223,1700.0
2009-07-06 11:20:00,28.1,28.11,28.1,28.1,400.0,17.2285,17.2346,17.2285,17.2285,400.0
2009-07-06 11:25:00,28.11,28.13,28.11,28.13,10700.0,17.2346,17.2468,17.2346,17.2468,10700.0
2009-07-06 11:30:00,28.13,28.13,28.11,28.11,13600.0,17.2468,17.2468,17.2346,17.2346,13600.0
2009-07-06 11:35:00,28.12,28.13,28.09,28.13,36400.0,17.2407,17.2468,17.2223,17.2468,36400.0
2009-07-06 11:40:00,28.11,28.12,28.09,28.09,5500.0,17.2346,17.2407,17.2223,17.2223,5500.0
2009-07-06 11:45:00,28.11,28.17,28.1,28.16,16400.0,17.2346,17.2714,17.2285,17.2652,16400.0
2009-07-06 11:50:00,28.17,28.19,28.14,28.15,5100.0,17.2714,17.2836,17.253,17.2591,5100.0
2009-07-06 11:55:00,28.12,28.12,28.07,28.08,3600.0,17.2407,17.2407,17.2101,17.2162,3600.0
2009-07-06 12:00:00,28.09,28.12,28.09,28.12,5600.0,17.2223,17.2407,17.2223,17.2407,5600.0
2009-07-06 12:05:00,28.12,28.13,28.12,28.12,7800.0,17.2407,17.2468,17.2407,17.2407,7800.0
2009-07-06 12:10:00,28.12,28.16,28.12,28.16,5000.0,17.2407,17.2652,17.2407,17.2652,5000.0
2009-07-06 12:15:00,28.16,28.16,28.15,28.16,4600.0,17.2652,17.2652,17.2591,17.2652,4600.0
2009-07-06 12:20:00,28.17,28.17,28.15,28.15,2600.0,17.2714,17.2714,17.2591,17.2591,2600.0
2009-07-06 12:25:00,28.15,28.15,28.11,28.11,4400.0,17.2591,17.2591,17.2346,17.2346,4400.0
2009-07-06 12:30:00,28.1,28.11,28.09,28.11,1500.0,17.2285,17.2346,17.2223,17.2346,1500.0
2009-07-06 12:35:00,28.12,28.13,28.12,28.13,200.0,17.2407,17.2468,17.2407,17.2468,200.0
2009-07-06 12:40:00,28.11,28.11,28.09,28.09,600.0,17.2346,17.2346,17.2223,17.2223,600.0
2009-07-06 12:45:00,28.09,28.09,28.08,28.09,2200.0,17.2223,17.2223,17.2162,17.2223,2200.0
2009-07-06 12:50:00,28.1,28.11,28.09,28.11,800.0,17.2285,17.2346,17.2223,17.2346,800.0
2009-07-06 12:55:00,28.11,28.14,28.11,28.12,4800.0,17.2346,17.253,17.2346,17.2407,4800.0
2009-07-06 13:00:00,28.11,28.13,28.11,28.13,2200.0,17.2346,17.2468,17.2346,17.2468,2200.0
2009-07-06 13:05:00,28.12,28.14,28.12,28.14,1500.0,17.2407,17.253,17.2407,17.253,1500.0
2009-07-06 13:10:00,28.14,28.16,28.14,28.16,4000.0,17.253,17.2652,17.253,17.2652,4000.0
2009-07-06 13:15:00,28.17,28.22,28.17,28.2,3400.0,17.2714,17.302,17.2714,17.2898,3400.0
2009-07-06 13:20:00,28.21,28.24,28.21,28.23,1600.0,17.2959,17.3143,17.2959,17.3082,1600.0
2009-07-06 13:25:00,28.24,28.26,28.24,28.24,5300.0,17.3143,17.3266,17.3143,17.3143,5300.0
2009-07-06 13:30:00,28.24,28.24,28.22,28.23,2500.0,17.3143,17.3143,17.302,17.3082,2500.0
2009-07-06 13:35:00,28.22,28.24,28.21,28.22,17800.0,17.302,17.3143,17.2959,17.302,17800.0
2009-07-06 13:40:00,28.21,28.21,28.19,28.19,2200.0,17.2959,17.2959,17.2836,17.2836,2200.0
2009-07-06 13:45:00,28.18,28.19,28.17,28.18,7000.0,17.2775,17.2836,17.2714,17.2775,7000.0
2009-07-06 13:50:00,28.17,28.21,28.17,28.2,3300.0,17.2714,17.2959,17.2714,17.2898,3300.0
2009-07-06 13:55:00,28.2,28.2,28.18,28.2,7200.0,17.2898,17.2898,17.2775,17.2898,7200.0
2009-07-06 14:00:00,28.2,28.21,28.19,28.21,4500.0,17.2898,17.2959,17.2836,17.2959,4500.0
2009-07-06 14:05:00,28.21,28.23,28.21,28.22,9500.0,17.2959,17.3082,17.2959,17.302,9500.0
2009-07-06 14:10:00,28.22,28.24,28.22,28.23,5200.0,17.302,17.3143,17.302,17.3082,5200.0
2009-07-06 14:15:00,28.24,28.26,28.22,28.22,10300.0,17.3143,17.3266,17.302,17.302,10300.0
2009-07-06 14:20:00,28.22,28.22,28.18,28.18,14200.0,17.302,17.302,17.2775,17.2775,14200.0
2009-07-06 14:25:00,28.18,28.2,28.18,28.2,3900.0,17.2775,17.2898,17.2775,17.2898,3900.0
2009-07-06 14:30:00,28.21,28.24,28.2,28.24,4000.0,17.2959,17.3143,17.2898,17.3143,4000.0
2009-07-06 14:35:00,28.24,28.24,28.21,28.21,3900.0,17.3143,17.3143,17.2959,17.2959,3900.0
2009-07-06 14:40:00,28.21,28.21,28.19,28.19,2400.0,17.2959,17.2959,17.2836,17.2836,2400.0
2009-07-06 14:45:00,28.19,28.22,28.19,28.22,14500.0,17.2836,17.302,17.2836,17.302,14500.0
2009-07-06 14:50:00,28.21,28.21,28.18,28.19,15400.0,17.2959,17.2959,17.2775,17.2836,15400.0
2009-07-06 14:55:00,28.2,28.22,28.19,28.19,9000.0,17.2898,17.302,17.2836,17.2836,9000.0
2009-07-06 15:00:00,28.2,28.26,28.2,28.24,4600.0,17.2898,17.3266,17.2898,17.3143,4600.0
2009-07-06 15:05:00,28.23,28.24,28.22,28.24,3000.0,17.3082,17.3143,17.302,17.3143,3000.0
2009-07-06 15:10:00,28.2,28.22,28.2,28.22,1900.0,17.2898,17.302,17.2898,17.302,1900.0
2009-07-06 15:15:00,28.22,28.25,28.22,28.23,2600.0,17.302,17.3204,17.302,17.3082,2600.0
2009-07-06 15:20:00,28.21,28.24,28.21,28.24,1600.0,17.2959,17.3143,17.2959,17.3143,1600.0
2009-07-06 15:25:00,28.24,28.25,28.21,28.22,5300.0,17.3143,17.3204,17.2959,17.302,5300.0
2009-07-06 15:30:00,28.2,28.2,28.17,28.17,34400.0,17.2898,17.2898,17.2714,17.2714,34400.0
2009-07-06 15:35:00,28.17,28.2,28.16,28.2,14700.0,17.2714,17.2898,17.2652,17.2898,14700.0
2009-07-06 15:40:00,28.2,28.24,28.2,28.24,4500.0,17.2898,17.3143,17.2898,17.3143,4500.0
2009-07-06 15:45:00,28.23,28.31,28.23,28.28,16100.0,17.3082,17.3572,17.3082,17.3388,16100.0
2009-07-06 15:50:00,28.28,28.31,28.28,28.3,11600.0,17.3388,17.3572,17.3388,17.3511,11600.0
2009-07-06 15:55:00,28.31,28.39,28.3,28.37,115800.0,17.3572,17.4063,17.3511,17.394,115800.0
2009-07-07 09:30:00,28.22,28.27,28.17,28.23,16600.0,17.302,17.3327,17.2714,17.3082,16600.0
2009-07-07 09:35:00,28.2,28.22,28.18,28.19,3200.0,17.2898,17.302,17.2775,17.2836,3200.0
2009-07-07 09:40:00,28.17,28.18,28.13,28.15,4300.0,17.2714,17.2775,17.2468,17.2591,4300.0
2009-07-07 09:45:00,28.15,28.17,28.14,28.16,9900.0,17.2591,17.2714,17.253,17.2652,9900.0
2009-07-07 09:50:00,28.2,28.24,28.2,28.22,8000.0,17.2898,17.3143,17.2898,17.302,8000.0
2009-07-07 09:55:00,28.22,28.22,28.17,28.18,6200.0,17.302,17.302,17.2714,17.2775,6200.0
2009-07-07 10:00:00,28.17,28.17,28.1,28.12,12600.0,17.2714,17.2714,17.2285,17.2407,12600.0
2009-07-07 10:05:00,28.12,28.12,28.08,28.1,22200.0,17.2407,17.2407,17.2162,17.2285,22200.0
2009-07-07 10:10:00,28.09,28.09,28.04,28.08,11300.0,17.2223,17.2223,17.1917,17.2162,11300.0
2009-07-07 10:15:00,28.07,28.07,28.04,28.07,3800.0,17.2101,17.2101,17.1917,17.2101,3800.0
2009-07-07 10:20:00,28.05,28.1,28.05,28.1,1600.0,17.1978,17.2285,17.1978,17.2285,1600.0
2009-07-07 10:25:00,28.07,28.13,28.07,28.1,41900.0,17.2101,17.2468,17.2101,17.2285,41900.0
2009-07-07 10:30:00,28.09,28.09,28.07,28.07,3200.0,17.2223,17.2223,17.2101,17.2101,3200.0
2009-07-07 10:35:00,28.08,28.08,28.02,28.04,5300.0,17.2162,17.2162,17.1794,17.1917,5300.0
2009-07-07 10:40:00,28.03,28.06,28.03,28.06,4400.0,17.1855,17.2039,17.1855,17.2039,4400.0
2009-07-07 10:45:00,28.07,28.07,28.06,28.07,4300.0,17.2101,17.2101,17.2039,17.2101,4300.0
2009-07-07 10:50:00,28.06,28.06,28.05,28.05,3200.0,17.2039,17.2039,17.1978,17.1978,3200.0
2009-07-07 10:55:00,28.06,28.06,28.01,28.01,10000.0,17.2039,17.2039,17.1733,17.1733,10000.0
2009-07-07 11:00:00,28.01,28.02,27.99,28.02,5300.0,17.1733,17.1794,17.161,17.1794,5300.0
2009-07-07 11:05:00,28.02,28.07,28.02,28.07,10100.0,17.1794,17.2101,17.1794,17.2101,10100.0
2009-07-07 11:10:00,28.06,28.06,28.06,28.06,300.0,17.2039,17.2039,17.2039,17.2039,300.0
2009-07-07 11:15:00,28.05,28.08,28.05,28.07,2800.0,17.1978,17.2162,17.1978,17.2101,2800.0
2009-07-07 11:20:00,28.06,28.06,28.02,28.02,2700.0,17.2039,17.2039,17.1794,17.1794,2700.0
2009-07-07 11:25:00,28.02,28.04,27.91,27.91,21300.0,17.1794,17.1917,17.112,17.112,21300.0
2009-07-07 11:30:00,27.92,27.92,27.9,27.92,6500.0,17.1181,17.1181,17.1058,17.1181,6500.0
2009-07-07 11:35:00,27.93,27.93,27.85,27.85,11700.0,17.1242,17.1242,17.0752,17.0752,11700.0
2009-07-07 11:40:00,27.85,27.86,27.82,27.83,5800.0,17.0752,17.0813,17.0568,17.0629,5800.0
2009-07-07 11:45:00,27.83,27.85,27.83,27.83,2100.0,17.0629,17.0752,17.0629,17.0629,2100.0
2009-07-07 11:50:00,27.83,27.85,27.83,27.85,4800.0,17.0629,17.0752,17.0629,17.0752,4800.0
2009-07-07 11:55:00,27.86,27.88,27.85,27.87,4200.0,17.0813,17.0936,17.0752,17.0874,4200.0
2009-07-07 12:00:00,27.88,27.89,27.88,27.88,2900.0,17.0936,17.0997,17.0936,17.0936,2900.0
2009-07-07 12:05:00,27.88,27.88,27.85,27.85,5800.0,17.0936,17.0936,17.0752,17.0752,5800.0
2009-07-07 12:10:00,27.86,27.89,27.86,27.87,3400.0,17.0813,17.0997,17.0813,17.0874,3400.0
2009-07-07 12:15:00,27.87,27.91,27.87,27.91,5000.0,17.0874,17.112,17.0874,17.112,5000.0
2009-07-07 12:20:00,27.9,27.91,27.86,27.86,11300.0,17.1058,17.112,17.0813,17.0813,11300.0
2009-07-07 12:25:00,27.85,27.86,27.83,27.84,17200.0,17.0752,17.0813,17.0629,17.069,17200.0
2009-07-07 12:30:00,27.84,27.84,27.82,27.83,4200.0,17.069,17.069,17.0568,17.0629,4200.0
2009-07-07 12:35:00,27.82,27.83,27.81,27.81,7500.0,17.0568,17.0629,17.0507,17.0507,7500.0
2009-07-07 12:40:00,27.79,27.8,27.77,27.8,6200.0,17.0384,17.0445,17.0261,17.0445,6200.0
2009-07-07 12:45:00,27.8,27.82,27.8,27.82,2200.0,17.0445,17.0568,17.0445,17.0568,2200.0
2009-07-07 12:50:00,27.82,27.84,27.82,27.83,3100.0,17.0568,17.069,17.0568,17.0629,3100.0
2009-07-07 12:55:00,27.83,27.85,27.81,27.84,5100.0,17.0629,17.0752,17.0507,17.069,5100.0
2009-07-07 13:00:00,27.83,27.86,27.83,27.85,13700.0,17.0629,17.0813,17.0629,17.0752,13700.0
2009-07-07 13:05:00,27.85,27.89,27.84,27.89,3600.0,17.0752,17.0997,17.069,17.0997,3600.0
2009-07-07 13:10:00,27.9,27.92,27.89,27.92,4200.0,17.1058,17.1181,17.0997,17.1181,4200.0
2009-07-07 13:15:00,27.92,27.92,27.91,27.92,2900.0,17.1181,17.1181,17.112,17.1181,2900.0
2009-07-07 13:20:00,27.94,27.94,27.91,27.91,4000.0,17.1304,17.1304,17.112,17.112,4000.0
2009-07-07 13:25:00,27.91,27.92,27.91,27.91,3000.0,17.112,17.1181,17.112,17.112,3000.0
2009-07-07 13:30:00,27.92,27.94,27.92,27.93,2800.0,17.1181,17.1304,17.1181,17.1242,2800.0
2009-07-07 13:35:00,27.92,27.93,27.91,27.92,7900.0,17.1181,17.1242,17.112,17.1181,7900.0
2009-07-07 13:40:00,27.92,27.94,27.91,27.93,11800.0,17.1181,17.1304,17.112,17.1242,11800.0
2009-07-07 13:45:00,27.93,27.94,27.92,27.92,15700.0,17.1242,17.1304,17.1181,17.1181,15700.0
2009-07-07 13:50:00,27.91,27.92,27.9,27.9,6900.0,17.112,17.1181,17.1058,17.1058,6900.0
2009-07-07 13:55:00,27.88,27.92,27.88,27.91,9700.0,17.0936,17.1181,17.0936,17.112,9700.0
2009-07-07 14:00:00,27.9,27.92,27.89,27.89,4400.0,17.1058,17.1181,17.0997,17.0997,4400.0
2009-07-07 14:05:00,27.89,27.89,27.83,27.83,15300.0,17.0997,17.0997,17.0629,17.0629,15300.0
2009-07-07 14:10:00,27.84,27.87,27.84,27.87,5400.0,17.069,17.0874,17.069,17.0874,5400.0
2009-07-07 14:15:00,27.87,27.87,27.83,27.83,7300.0,17.0874,17.0874,17.0629,17.0629,7300.0
2009-07-07 14:20:00,27.83,27.87,27.83,27.87,3700.0,17.0629,17.0874,17.0629,17.0874,3700.0
2009-07-07 14:25:00,27.87,27.88,27.86,27.88,4300.0,17.0874,17.0936,17.0813,17.0936,4300.0
2009-07-07 14:30:00,27.87,27.87,27.82,27.84,4400.0,17.0874,17.0874,17.0568,17.069,4400.0
2009-07-07 14:35:00,27.84,27.9,27.84,27.9,5200.0,17.069,17.1058,17.069,17.1058,5200.0
2009-07-07 14:40:00,27.88,27.9,27.87,27.89,8000.0,17.0936,17.1058,17.0874,17.0997,8000.0
2009-07-07 14:45:00,27.89,27.89,27.83,27.84,5200.0,17.0997,17.0997,17.0629,17.069,5200.0
2009-07-07 14:50:00,27.83,27.83,27.75,27.78,12000.0,17.0629,17.0629,17.0139,17.0323,12000.0
2009-07-07 14:55:00,27.78,27.79,27.76,27.78,9900.0,17.0323,17.0384,17.02,17.0323,9900.0
2009-07-07 15:00:00,27.78,27.8,27.73,27.73,21600.0,17.0323,17.0445,17.0016,17.0016,21600.0
2009-07-07 15:05:00,27.72,27.72,27.67,27.71,15700.0,16.9955,16.9955,16.9648,16.9893,15700.0
2009-07-07 15:10:00,27.72,27.74,27.71,27.74,9900.0,16.9955,17.0077,16.9893,17.0077,9900.0
2009-07-07 15:15:00,27.75,27.76,27.74,27.75,9500.0,17.0139,17.02,17.0077,17.0139,9500.0
2009-07-07 15:20:00,27.73,27.73,27.69,27.7,12800.0,17.0016,17.0016,16.9771,16.9832,12800.0
2009-07-07 15:25:00,27.71,27.75,27.7,27.75,8100.0,16.9893,17.0139,16.9832,17.0139,8100.0
2009-07-07 15:30:00,27.74,27.76,27.73,27.73,7600.0,17.0077,17.02,17.0016,17.0016,7600.0
2009-07-07 15:35:00,27.72,27.72,27.7,27.71,33300.0,16.9955,16.9955,16.9832,16.9893,33300.0
2009-07-07 15:40:00,27.71,27.72,27.65,27.66,16700.0,16.9893,16.9955,16.9526,16.9587,16700.0
2009-07-07 15:45:00,27.68,27.7,27.65,27.66,11600.0,16.9709,16.9832,16.9526,16.9587,11600.0
2009-07-07 15:50:00,27.66,27.68,27.65,27.65,29700.0,16.9587,16.9709,16.9526,16.9526,29700.0
2009-07-07 15:55:00,27.66,27.69,27.65,27.68,9800.0,16.9587,16.9771,16.9526,16.9709,9800.0
2009-07-08 09:30:00,27.78,27.78,27.69,27.7,25100.0,17.0323,17.0323,16.9771,16.9832,25100.0
2009-07-08 09:35:00,27.7,27.76,27.69,27.69,12500.0,16.9832,17.02,16.9771,16.9771,12500.0
2009-07-08 09:40:00,27.68,27.76,27.68,27.74,7000.0,16.9709,17.02,16.9709,17.0077,7000.0
2009-07-08 09:45:00,27.75,27.78,27.75,27.76,4700.0,17.0139,17.0323,17.0139,17.02,4700.0
2009-07-08 09:50:00,27.77,27.79,27.72,27.73,4800.0,17.0261,17.0384,16.9955,17.0016,4800.0
2009-07-08 09:55:00,27.71,27.71,27.68,27.68,10400.0,16.9893,16.9893,16.9709,16.9709,10400.0
2009-07-08 10:00:00,27.69,27.78,27.69,27.78,12200.0,16.9771,17.0323,16.9771,17.0323,12200.0
2009-07-08 10:05:00,27.78,27.81,27.74,27.75,9300.0,17.0323,17.0507,17.0077,17.0139,9300.0
2009-07-08 10:10:00,27.76,27.78,27.73,27.74,12100.0,17.02,17.0323,17.0016,17.0077,12100.0
2009-07-08 10:15:00,27.74,27.78,27.74,27.76,3300.0,17.0077,17.0323,17.0077,17.02,3300.0
2009-07-08 10:20:00,27.78,27.8,27.75,27.76,9300.0,17.0323,17.0445,17.0139,17.02,9300.0
2009-07-08 10:25:00,27.76,27.76,27.74,27.75,2800.0,17.02,17.02,17.0077,17.0139,2800.0
2009-07-08 10:30:00,27.75,27.75,27.69,27.71,7300.0,17.0139,17.0139,16.9771,16.9893,7300.0
2009-07-08 10:35:00,27.7,27.71,27.65,27.67,9300.0,16.9832,16.9893,16.9526,16.9648,9300.0
2009-07-08 10:40:00,27.65,27.7,27.65,27.7,4300.0,16.9526,16.9832,16.9526,16.9832,4300.0
2009-07-08 10:45:00,27.72,27.73,27.69,27.69,3000.0,16.9955,17.0016,16.9771,16.9771,3000.0
2009-07-08 10:50:00,27.69,27.71,27.68,27.69,4400.0,16.9771,16.9893,16.9709,16.9771,4400.0
2009-07-08 10:55:00,27.66,27.67,27.62,27.63,7000.0,16.9587,16.9648,16.9342,16.9403,7000.0
2009-07-08 11:00:00,27.6,27.6,27.57,27.59,9800.0,16.9219,16.9219,16.9035,16.9158,9800.0
2009-07-08 11:05:00,27.57,27.58,27.5,27.51,11600.0,16.9035,16.9096,16.8606,16.8667,11600.0
2009-07-08 11:10:00,27.5,27.53,27.5,27.53,4100.0,16.8606,16.879,16.8606,16.879,4100.0
2009-07-08 11:15:00,27.51,27.51,27.45,27.47,8300.0,16.8667,16.8667,16.8299,16.8422,8300.0
2009-07-08 11:20:00,27.47,27.47,27.42,27.42,7700.0,16.8422,16.8422,16.8115,16.8115,7700.0
2009-07-08 11:25:00,27.43,27.45,27.42,27.43,4200.0,16.8177,16.8299,16.8115,16.8177,4200.0
2009-07-08 11:30:00,27.44,27.45,27.43,27.43,1200.0,16.8238,16.8299,16.8177,16.8177,1200.0
2009-07-08 11:35:00,27.45,27.47,27.45,27.46,5200.0,16.8299,16.8422,16.8299,16.8361,5200.0
2009-07-08 11:40:00,27.44,27.45,27.44,27.45,5500.0,16.8238,16.8299,16.8238,16.8299,5500.0
2009-07-08 11:45:00,27.46,27.46,27.45,27.45,600.0,16.8361,16.8361,16.8299,16.8299,600.0
2009-07-08 11:50:00,27.4,27.4,27.35,27.36,4700.0,16.7993,16.7993,16.7686,16.7748,4700.0
2009-07-08 11:55:00,27.37,27.38,27.33,27.38,5200.0,16.7809,16.787,16.7564,16.787,5200.0
2009-07-08 12:00:00,27.37,27.39,27.36,27.38,5900.0,16.7809,16.7931,16.7748,16.787,5900.0
2009-07-08 12:05:00,27.38,27.41,27.38,27.4,3200.0,16.787,16.8054,16.787,16.7993,3200.0
2009-07-08 12:10:00,27.4,27.4,27.39,27.39,300.0,16.7993,16.7993,16.7931,16.7931,300.0
2009-07-08 12:15:00,27.34,27.37,27.3,27.31,8400.0,16.7625,16.7809,16.738,16.7441,8400.0
2009-07-08 12:20:00,27.31,27.31,27.25,27.28,9100.0,16.7441,16.7441,16.7073,16.7257,9100.0
2009-07-08 12:25:00,27.29,27.29,27.24,27.28,12700.0,16.7318,16.7318,16.7012,16.7257,12700.0
2009-07-08 12:30:00,27.29,27.32,27.29,27.32,6000.0,16.7318,16.7502,16.7318,16.7502,6000.0
2009-07-08 12:35:00,27.33,27.33,27.26,27.28,1700.0,16.7564,16.7564,16.7134,16.7257,1700.0
2009-07-08 12:40:00,27.27,27.3,27.27,27.3,3800.0,16.7196,16.738,16.7196,16.738,3800.0
2009-07-08 12:45:00,27.33,27.35,27.33,27.33,2500.0,16.7564,16.7686,16.7564,16.7564,2500.0
2009-07-08 12:50:00,27.32,27.35,27.32,27.34,1000.0,16.7502,16.7686,16.7502,16.7625,1000.0
2009-07-08 12:55:00,27.35,27.35,27.31,27.31,400.0,16.7686,16.7686,16.7441,16.7441,400.0
2009-07-08 13:00:00,27.3,27.36,27.3,27.36,4600.0,16.738,16.7748,16.738,16.7748,4600.0
2009-07-08 13:05:00,27.39,27.41,27.39,27.41,7000.0,16.7931,16.8054,16.7931,16.8054,7000.0
2009-07-08 13:10:00,27.39,27.41,27.38,27.4,8000.0,16.7931,16.8054,16.787,16.7993,8000.0
2009-07-08 13:15:00,27.4,27.42,27.38,27.39,4200.0,16.7993,16.8115,16.787,16.7931,4200.0
2009-07-08 13:20:00,27.38,27.38,27.37,27.37,400.0,16.787,16.787,16.7809,16.7809,400.0
2009-07-08 13:25:00,27.38,27.44,27.38,27.44,6200.0,16.787,16.8238,16.787,16.8238,6200.0
2009-07-08 13:30:00,27.45,27.46,27.44,27.44,12500.0,16.8299,16.8361,16.8238,16.8238,12500.0
2009-07-08 13:35:00,27.43,27.43,27.4,27.4,4500.0,16.8177,16.8177,16.7993,16.7993,4500.0
2009-07-08 13:40:00,27.41,27.42,27.41,27.41,4400.0,16.8054,16.8115,16.8054,16.8054,4400.0
2009-07-08 13:45:00,27.4,27.4,27.38,27.39,4100.0,16.7993,16.7993,16.787,16.7931,4100.0
2009-07-08 13:50:00,27.39,27.39,27.35,27.38,3100.0,16.7931,16.7931,16.7686,16.787,3100.0
2009-07-08 13:55:00,27.38,27.39,27.37,27.38,2400.0,16.787,16.7931,16.7809,16.787,2400.0
2009-07-08 14:00:00,27.37,27.38,27.35,27.37,4900.0,16.7809,16.787,16.7686,16.7809,4900.0
2009-07-08 14:05:00,27.36,27.36,27.28,27.3,8700.0,16.7748,16.7748,16.7257,16.738,8700.0
2009-07-08 14:10:00,27.32,27.32,27.28,27.29,7700.0,16.7502,16.7502,16.7257,16.7318,7700.0
2009-07-08 14:15:00,27.29,27.31,27.27,27.29,5800.0,16.7318,16.7441,16.7196,16.7318,5800.0
2009-07-08 14:20:00,27.3,27.33,27.29,27.3,8300.0,16.738,16.7564,16.7318,16.738,8300.0
2009-07-08 14:25:00,27.3,27.31,27.26,27.28,3700.0,16.738,16.7441,16.7134,16.7257,3700.0
2009-07-08 14:30:00,27.28,27.3,27.25,27.26,9700.0,16.7257,16.738,16.7073,16.7134,9700.0
2009-07-08 14:35:00,27.27,27.33,27.27,27.33,7200.0,16.7196,16.7564,16.7196,16.7564,7200.0
2009-07-08 14:40:00,27.33,27.34,27.32,27.32,4700.0,16.7564,16.7625,16.7502,16.7502,4700.0
2009-07-08 14:45:00,27.3,27.32,27.3,27.31,7400.0,16.738,16.7502,16.738,16.7441,7400.0
2009-07-08 14:50:00,27.32,27.41,27.32,27.4,9100.0,16.7502,16.8054,16.7502,16.7993,9100.0
2009-07-08 14:55:00,27.41,27.42,27.35,27.38,17200.0,16.8054,16.8115,16.7686,16.787,17200.0
2009-07-08 15:00:00,27.4,27.41,27.36,27.4,8700.0,16.7993,16.8054,16.7748,16.7993,8700.0
2009-07-08 15:05:00,27.4,27.41,27.39,27.4,7400.0,16.7993,16.8054,16.7931,16.7993,7400.0
2009-07-08 15:10:00,27.38,27.4,27.36,27.39,10100.0,16.787,16.7993,16.7748,16.7931,10100.0
2009-07-08 15:15:00,27.39,27.42,27.38,27.39,5600.0,16.7931,16.8115,16.787,16.7931,5600.0
2009-07-08 15:20:00,27.4,27.43,27.34,27.36,11000.0,16.7993,16.8177,16.7625,16.7748,11000.0
2009-07-08 15:25:00,27.34,27.36,27.32,27.35,5500.0,16.7625,16.7748,16.7502,16.7686,5500.0
2009-07-08 15:30:00,27.36,27.37,27.35,27.37,4400.0,16.7748,16.7809,16.7686,16.7809,4400.0
2009-07-08 15:35:00,27.37,27.43,27.37,27.4,11400.0,16.7809,16.8177,16.7809,16.7993,11400.0
2009-07-08 15:40:00,27.43,27.52,27.42,27.5,59900.0,16.8177,16.8729,16.8115,16.8606,59900.0
2009-07-08 15:45:00,27.51,27.57,27.51,27.53,15500.0,16.8667,16.9035,16.8667,16.879,15500.0
2009-07-08 15:50:00,27.52,27.55,27.48,27.54,27400.0,16.8729,16.8912,16.8483,16.8851,27400.0
2009-07-08 15:55:00,27.54,27.57,27.54,27.54,23100.0,16.8851,16.9035,16.8851,16.8851,23100.0
2009-07-09 09:30:00,27.99,27.99,27.89,27.95,73500.0,17.161,17.161,17.0997,17.1365,73500.0
2009-07-09 09:35:00,27.94,27.96,27.94,27.96,200.0,17.1304,17.1426,17.1304,17.1426,200.0
2009-07-09 09:40:00,27.84,27.84,27.83,27.83,300.0,17.069,17.069,17.0629,17.0629,300.0
2009-07-09 09:45:00,27.8,27.81,27.78,27.78,11600.0,17.0445,17.0507,17.0323,17.0323,11600.0
2009-07-09 09:50:00,27.76,27.83,27.76,27.83,8600.0,17.02,17.0629,17.02,17.0629,8600.0
2009-07-09 09:55:00,27.84,27.86,27.82,27.83,5600.0,17.069,17.0813,17.0568,17.0629,5600.0
2009-07-09 10:00:00,27.84,27.86,27.79,27.86,8900.0,17.069,17.0813,17.0384,17.0813,8900.0
2009-07-09 10:05:00,27.86,27.92,27.84,27.89,5100.0,17.0813,17.1181,17.069,17.0997,5100.0
2009-07-09 10:10:00,27.9,27.9,27.86,27.88,3500.0,17.1058,17.1058,17.0813,17.0936,3500.0
2009-07-09 10:15:00,27.88,27.91,27.87,27.87,4600.0,17.0936,17.112,17.0874,17.0874,4600.0
2009-07-09 10:20:00,27.83,27.83,27.82,27.83,1400.0,17.0629,17.0629,17.0568,17.0629,1400.0
2009-07-09 10:25:00,27.83,27.83,27.74,27.77,14400.0,17.0629,17.0629,17.0077,17.0261,14400.0
2009-07-09 10:30:00,27.78,27.78,27.74,27.75,3500.0,17.0323,17.0323,17.0077,17.0139,3500.0
2009-07-09 10:35:00,27.76,27.81,27.75,27.75,10100.0,17.02,17.0507,17.0139,17.0139,10100.0
2009-07-09 10:40:00,27.77,27.82,27.77,27.81,18700.0,17.0261,17.0568,17.0261,17.0507,18700.0
2009-07-09 10:45:00,27.83,27.83,27.73,27.74,6400.0,17.0629,17.0629,17.0016,17.0077,6400.0
2009-07-09 10:50:00,27.75,27.79,27.75,27.79,6800.0,17.0139,17.0384,17.0139,17.0384,6800.0
2009-07-09 10:55:00,27.78,27.78,27.76,27.78,2600.0,17.0323,17.0323,17.02,17.0323,2600.0
2009-07-09 11:00:00,27.78,27.78,27.73,27.76,2600.0,17.0323,17.0323,17.0016,17.02,2600.0
2009-07-09 11:05:00,27.77,27.77,27.71,27.73,2400.0,17.0261,17.0261,16.9893,17.0016,2400.0
2009-07-09 11:10:00,27.76,27.78,27.75,27.75,8200.0,17.02,17.0323,17.0139,17.0139,8200.0
2009-07-09 11:15:00,27.72,27.75,27.71,27.74,17900.0,16.9955,17.0139,16.9893,17.0077,17900.0
2009-07-09 11:20:00,27.78,27.81,27.77,27.8,49300.0,17.0323,17.0507,17.0261,17.0445,49300.0
2009-07-09 11:25:00,27.82,27.82,27.78,27.78,34200.0,17.0568,17.0568,17.0323,17.0323,34200.0
2009-07-09 11:30:00,27.78,27.83,27.75,27.83,27900.0,17.0323,17.0629,17.0139,17.0629,27900.0
2009-07-09 11:35:00,27.83,27.86,27.83,27.84,46800.0,17.0629,17.0813,17.0629,17.069,46800.0
2009-07-09 11:40:00,27.84,27.9,27.84,27.9,12100.0,17.069,17.1058,17.069,17.1058,12100.0
2009-07-09 11:45:00,27.93,27.96,27.91,27.92,2100.0,17.1242,17.1426,17.112,17.1181,2100.0
2009-07-09 11:50:00,27.91,27.91,27.91,27.91,1400.0,17.112,17.112,17.112,17.112,1400.0
2009-07-09 11:55:00,27.9,27.9,27.87,27.87,3000.0,17.1058,17.1058,17.0874,17.0874,3000.0
2009-07-09 12:00:00,27.85,27.87,27.84,27.87,4600.0,17.0752,17.0874,17.069,17.0874,4600.0
2009-07-09 12:05:00,27.87,27.87,27.86,27.86,300.0,17.0874,17.0874,17.0813,17.0813,300.0
2009-07-09 12:10:00,27.89,27.89,27.86,27.86,900.0,17.0997,17.0997,17.0813,17.0813,900.0
2009-07-09 12:15:00,27.86,27.91,27.86,27.91,2000.0,17.0813,17.112,17.0813,17.112,2000.0
2009-07-09 12:20:00,27.91,27.98,27.91,27.97,8600.0,17.112,17.1549,17.112,17.1488,8600.0
2009-07-09 12:25:00,27.96,27.98,27.95,27.98,3700.0,17.1426,17.1549,17.1365,17.1549,3700.0
2009-07-09 12:30:00,27.98,27.98,27.98,27.98,400.0,17.1549,17.1549,17.1549,17.1549,400.0
2009-07-09 12:35:00,27.96,27.97,27.95,27.96,2700.0,17.1426,17.1488,17.1365,17.1426,2700.0
2009-07-09 12:40:00,27.96,27.97,27.95,27.97,1500.0,17.1426,17.1488,17.1365,17.1488,1500.0
2009-07-09 12:45:00,27.95,27.95,27.93,27.94,900.0,17.1365,17.1365,17.1242,17.1304,900.0
2009-07-09 12:50:00,27.93,27.93,27.9,27.93,7800.0,17.1242,17.1242,17.1058,17.1242,7800.0
2009-07-09 12:55:00,27.96,27.96,27.94,27.95,1400.0,17.1426,17.1426,17.1304,17.1365,1400.0
2009-07-09 13:00:00,27.96,27.96,27.89,27.9,15500.0,17.1426,17.1426,17.0997,17.1058,15500.0
2009-07-09 13:05:00,27.9,27.94,27.9,27.93,9700.0,17.1058,17.1304,17.1058,17.1242,9700.0
2009-07-09 13:10:00,27.95,28.0,27.95,27.98,14800.0,17.1365,17.1671,17.1365,17.1549,14800.0
2009-07-09 13:15:00,27.97,27.98,27.95,27.96,2600.0,17.1488,17.1549,17.1365,17.1426,2600.0
2009-07-09 13:20:00,27.96,27.96,27.92,27.92,2900.0,17.1426,17.1426,17.1181,17.1181,2900.0
2009-07-09 13:25:00,27.92,27.96,27.92,27.94,21900.0,17.1181,17.1426,17.1181,17.1304,21900.0
2009-07-09 13:30:00,27.94,27.96,27.9,27.9,9200.0,17.1304,17.1426,17.1058,17.1058,9200.0
2009-07-09 13:35:00,27.9,27.92,27.89,27.9,5700.0,17.1058,17.1181,17.0997,17.1058,5700.0
2009-07-09 13:40:00,27.9,27.92,27.88,27.91,9900.0,17.1058,17.1181,17.0936,17.112,9900.0
2009-07-09 13:45:00,27.93,27.93,27.91,27.93,7500.0,17.1242,17.1242,17.112,17.1242,7500.0
2009-07-09 13:50:00,27.92,27.93,27.91,27.92,5100.0,17.1181,17.1242,17.112,17.1181,5100.0
2009-07-09 13:55:00,27.91,27.93,27.91,27.92,5700.0,17.112,17.1242,17.112,17.1181,5700.0
2009-07-09 14:00:00,27.93,27.93,27.92,27.93,2600.0,17.1242,17.1242,17.1181,17.1242,2600.0
2009-07-09 14:05:00,27.93,27.93,27.92,27.93,2900.0,17.1242,17.1242,17.1181,17.1242,2900.0
2009-07-09 14:10:00,27.94,27.98,27.94,27.98,12100.0,17.1304,17.1549,17.1304,17.1549,12100.0
2009-07-09 14:15:00,27.98,27.99,27.98,27.98,14100.0,17.1549,17.161,17.1549,17.1549,14100.0
2009-07-09 14:20:00,27.98,27.99,27.98,27.99,4000.0,17.1549,17.161,17.1549,17.161,4000.0
2009-07-09 14:25:00,27.99,28.0,27.98,27.98,6400.0,17.161,17.1671,17.1549,17.1549,6400.0
2009-07-09 14:30:00,27.98,28.01,27.98,27.99,11200.0,17.1549,17.1733,17.1549,17.161,11200.0
2009-07-09 14:35:00,27.99,28.0,27.98,27.99,4100.0,17.161,17.1671,17.1549,17.161,4100.0
2009-07-09 14:40:00,27.99,28.0,27.97,27.98,5700.0,17.161,17.1671,17.1488,17.1549,5700.0
2009-07-09 14:45:00,27.97,27.98,27.97,27.97,4000.0,17.1488,17.1549,17.1488,17.1488,4000.0
2009-07-09 14:50:00,27.97,27.98,27.96,27.97,9000.0,17.1488,17.1549,17.1426,17.1488,9000.0
2009-07-09 14:55:00,27.98,27.98,27.92,27.92,14400.0,17.1549,17.1549,17.1181,17.1181,14400.0
2009-07-09 15:00:00,27.93,27.93,27.9,27.9,16700.0,17.1242,17.1242,17.1058,17.1058,16700.0
2009-07-09 15:05:00,27.91,27.92,27.87,27.89,13500.0,17.112,17.1181,17.0874,17.0997,13500.0
2009-07-09 15:10:00,27.89,27.92,27.89,27.89,15500.0,17.0997,17.1181,17.0997,17.0997,15500.0
2009-07-09 15:15:00,27.9,27.94,27.89,27.93,12800.0,17.1058,17.1304,17.0997,17.1242,12800.0
2009-07-09 15:20:00,27.93,27.93,27.88,27.89,15300.0,17.1242,17.1242,17.0936,17.0997,15300.0
2009-07-09 15:25:00,27.88,27.88,27.86,27.86,10700.0,17.0936,17.0936,17.0813,17.0813,10700.0
2009-07-09 15:30:00,27.88,27.89,27.83,27.85,13000.0,17.0936,17.0997,17.0629,17.0752,13000.0
2009-07-09 15:35:00,27.86,27.87,27.83,27.84,7700.0,17.0813,17.0874,17.0629,17.069,7700.0
2009-07-09 15:40:00,27.86,27.9,27.85,27.89,18100.0,17.0813,17.1058,17.0752,17.0997,18100.0
2009-07-09 15:45:00,27.88,27.93,27.87,27.92,24400.0,17.0936,17.1242,17.0874,17.1181,24400.0
2009-07-09 15:50:00,27.92,27.92,27.87,27.88,17300.0,17.1181,17.1181,17.0874,17.0936,17300.0
2009-07-09 15:55:00,27.88,27.9,27.84,27.89,30400.0,17.0936,17.1058,17.069,17.0997,30400.0
2009-07-10 09:30:00,27.51,27.54,27.49,27.53,7200.0,16.8667,16.8851,16.8545,16.879,7200.0
2009-07-10 09:35:00,27.49,27.56,27.49,27.56,6300.0,16.8545,16.8974,16.8545,16.8974,6300.0
2009-07-10 09:40:00,27.56,27.56,27.51,27.51,5600.0,16.8974,16.8974,16.8667,16.8667,5600.0
2009-07-10 09:45:00,27.55,27.6,27.55,27.6,1200.0,16.8912,16.9219,16.8912,16.9219,1200.0
2009-07-10 09:50:00,27.63,27.68,27.63,27.67,37500.0,16.9403,16.9709,16.9403,16.9648,37500.0
2009-07-10 09:55:00,27.67,27.67,27.5,27.55,5500.0,16.9648,16.9648,16.8606,16.8912,5500.0
2009-07-10 10:00:00,27.55,27.58,27.46,27.56,17500.0,16.8912,16.9096,16.8361,16.8974,17500.0
2009-07-10 10:05:00,27.55,27.57,27.49,27.53,9100.0,16.8912,16.9035,16.8545,16.879,9100.0
2009-07-10 10:10:00,27.55,27.65,27.52,27.65,5500.0,16.8912,16.9526,16.8729,16.9526,5500.0
2009-07-10 10:15:00,27.67,27.67,27.63,27.65,8100.0,16.9648,16.9648,16.9403,16.9526,8100.0
2009-07-10 10:20:00,27.63,27.66,27.61,27.63,2400.0,16.9403,16.9587,16.928,16.9403,2400.0
2009-07-10 10:25:00,27.62,27.62,27.59,27.62,13700.0,16.9342,16.9342,16.9158,16.9342,13700.0
2009-07-10 10:30:00,27.63,27.63,27.59,27.62,16200.0,16.9403,16.9403,16.9158,16.9342,16200.0
2009-07-10 10:35:00,27.63,27.64,27.59,27.59,2900.0,16.9403,16.9464,16.9158,16.9158,2900.0
2009-07-10 10:40:00,27.58,27.58,27.55,27.55,1700.0,16.9096,16.9096,16.8912,16.8912,1700.0
2009-07-10 10:45:00,27.54,27.6,27.54,27.59,8300.0,16.8851,16.9219,16.8851,16.9158,8300.0
2009-07-10 10:50:00,27.58,27.59,27.56,27.56,11700.0,16.9096,16.9158,16.8974,16.8974,11700.0
2009-07-10 10:55:00,27.6,27.61,27.59,27.6,2600.0,16.9219,16.928,16.9158,16.9219,2600.0
2009-07-10 11:00:00,27.58,27.58,27.53,27.53,1900.0,16.9096,16.9096,16.879,16.879,1900.0
2009-07-10 11:05:00,27.52,27.56,27.51,27.56,1300.0,16.8729,16.8974,16.8667,16.8974,1300.0
2009-07-10 11:10:00,27.55,27.55,27.46,27.46,7600.0,16.8912,16.8912,16.8361,16.8361,7600.0
2009-07-10 11:15:00,27.47,27.49,27.41,27.42,4200.0,16.8422,16.8545,16.8054,16.8115,4200.0
2009-07-10 11:20:00,27.41,27.42,27.39,27.42,2000.0,16.8054,16.8115,16.7931,16.8115,2000.0
2009-07-10 11:25:00,27.42,27.42,27.37,27.37,1400.0,16.8115,16.8115,16.7809,16.7809,1400.0
2009-07-10 11:30:00,27.39,27.4,27.36,27.38,2400.0,16.7931,16.7993,16.7748,16.787,2400.0
2009-07-10 11:35:00,27.39,27.39,27.33,27.33,1300.0,16.7931,16.7931,16.7564,16.7564,1300.0
2009-07-10 11:40:00,27.33,27.38,27.33,27.38,6600.0,16.7564,16.787,16.7564,16.787,6600.0
2009-07-10 11:45:00,27.34,27.37,27.34,27.37,1300.0,16.7625,16.7809,16.7625,16.7809,1300.0
2009-07-10 11:50:00,27.37,27.4,27.37,27.4,11900.0,16.7809,16.7993,16.7809,16.7993,11900.0
2009-07-10 11:55:00,27.38,27.4,27.38,27.4,900.0,16.787,16.7993,16.787,16.7993,900.0
2009-07-10 12:00:00,27.4,27.42,27.39,27.4,7800.0,16.7993,16.8115,16.7931,16.7993,7800.0
2009-07-10 12:05:00,27.42,27.45,27.42,27.44,2500.0,16.8115,16.8299,16.8115,16.8238,2500.0
2009-07-10 12:10:00,27.44,27.45,27.44,27.45,1200.0,16.8238,16.8299,16.8238,16.8299,1200.0
2009-07-10 12:15:00,27.45,27.48,27.45,27.46,6900.0,16.8299,16.8483,16.8299,16.8361,6900.0
2009-07-10 12:20:00,27.46,27.46,27.45,27.45,900.0,16.8361,16.8361,16.8299,16.8299,900.0
2009-07-10 12:25:00,27.46,27.47,27.46,27.47,1700.0,16.8361,16.8422,16.8361,16.8422,1700.0
2009-07-10 12:30:00,27.45,27.45,27.44,27.45,800.0,16.8299,16.8299,16.8238,16.8299,800.0
2009-07-10 12:35:00,27.44,27.48,27.44,27.48,3700.0,16.8238,16.8483,16.8238,16.8483,3700.0
2009-07-10 12:40:00,27.5,27.51,27.5,27.5,1100.0,16.8606,16.8667,16.8606,16.8606,1100.0
2009-07-10 12:45:00,27.53,27.55,27.53,27.53,2300.0,16.879,16.8912,16.879,16.879,2300.0
2009-07-10 12:50:00,27.52,27.54,27.52,27.54,700.0,16.8729,16.8851,16.8729,16.8851,700.0
2009-07-10 12:55:00,27.51,27.52,27.5,27.52,13400.0,16.8667,16.8729,16.8606,16.8729,13400.0
2009-07-10 13:00:00,27.54,27.54,27.54,27.54,2000.0,16.8851,16.8851,16.8851,16.8851,2000.0
2009-07-10 13:05:00,27.55,27.57,27.55,27.56,1300.0,16.8912,16.9035,16.8912,16.8974,1300.0
2009-07-10 13:10:00,27.55,27.56,27.54,27.56,4300.0,16.8912,16.8974,16.8851,16.8974,4300.0
2009-07-10 13:15:00,27.56,27.6,27.56,27.6,2000.0,16.8974,16.9219,16.8974,16.9219,2000.0
2009-07-10 13:20:00,27.58,27.58,27.55,27.56,4300.0,16.9096,16.9096,16.8912,16.8974,4300.0
2009-07-10 13:25:00,27.56,27.56,27.53,27.53,2700.0,16.8974,16.8974,16.879,16.879,2700.0
2009-07-10 13:30:00,27.53,27.55,27.53,27.54,2300.0,16.879,16.8912,16.879,16.8851,2300.0
2009-07-10 13:35:00,27.54,27.58,27.54,27.58,1800.0,16.8851,16.9096,16.8851,16.9096,1800.0
2009-07-10 13:40:00,27.57,27.59,27.57,27.59,600.0,16.9035,16.9158,16.9035,16.9158,600.0
2009-07-10 13:45:00,27.63,27.63,27.61,27.61,6500.0,16.9403,16.9403,16.928,16.928,6500.0
2009-07-10 13:50:00,27.6,27.61,27.59,27.59,24100.0,16.9219,16.928,16.9158,16.9158,24100.0
2009-07-10 13:55:00,27.59,27.6,27.59,27.6,14600.0,16.9158,16.9219,16.9158,16.9219,14600.0
2009-07-10 14:00:00,27.59,27.59,27.55,27.56,4900.0,16.9158,16.9158,16.8912,16.8974,4900.0
2009-07-10 14:05:00,27.56,27.56,27.54,27.54,10000.0,16.8974,16.8974,16.8851,16.8851,10000.0
2009-07-10 14:10:00,27.53,27.55,27.51,27.53,5100.0,16.879,16.8912,16.8667,16.879,5100.0
2009-07-10 14:15:00,27.54,27.55,27.52,27.55,6700.0,16.8851,16.8912,16.8729,16.8912,6700.0
2009-07-10 14:20:00,27.54,27.54,27.52,27.52,1600.0,16.8851,16.8851,16.8729,16.8729,1600.0
2009-07-10 14:25:00,27.49,27.51,27.49,27.51,500.0,16.8545,16.8667,16.8545,16.8667,500.0
2009-07-10 14:30:00,27.53,27.53,27.51,27.51,2200.0,16.879,16.879,16.8667,16.8667,2200.0
2009-07-10 14:35:00,27.5,27.54,27.5,27.54,2200.0,16.8606,16.8851,16.8606,16.8851,2200.0
2009-07-10 14:40:00,27.53,27.54,27.52,27.52,7800.0,16.879,16.8851,16.8729,16.8729,7800.0
2009-07-10 14:45:00,27.52,27.53,27.52,27.53,3300.0,16.8729,16.879,16.8729,16.879,3300.0
2009-07-10 14:50:00,27.56,27.56,27.51,27.51,10300.0,16.8974,16.8974,16.8667,16.8667,10300.0
2009-07-10 14:55:00,27.54,27.54,27.54,27.54,1800.0,16.8851,16.8851,16.8851,16.8851,1800.0
2009-07-10 15:00:00,27.52,27.54,27.49,27.51,7900.0,16.8729,16.8851,16.8545,16.8667,7900.0
2009-07-10 15:05:00,27.51,27.53,27.51,27.51,8400.0,16.8667,16.879,16.8667,16.8667,8400.0
2009-07-10 15:10:00,27.5,27.53,27.5,27.52,9600.0,16.8606,16.879,16.8606,16.8729,9600.0
2009-07-10 15:15:00,27.53,27.57,27.53,27.57,6900.0,16.879,16.9035,16.879,16.9035,6900.0
2009-07-10 15:20:00,27.56,27.57,27.49,27.51,10900.0,16.8974,16.9035,16.8545,16.8667,10900.0
2009-07-10 15:25:00,27.52,27.53,27.51,27.52,9700.0,16.8729,16.879,16.8667,16.8729,9700.0
2009-07-10 15:30:00,27.52,27.54,27.52,27.54,2900.0,16.8729,16.8851,16.8729,16.8851,2900.0
2009-07-10 15:35:00,27.53,27.55,27.52,27.54,10200.0,16.879,16.8912,16.8729,16.8851,10200.0
2009-07-10 15:40:00,27.54,27.56,27.52,27.54,16400.0,16.8851,16.8974,16.8729,16.8851,16400.0
2009-07-10 15:45:00,27.56,27.62,27.56,27.62,13600.0,16.8974,16.9342,16.8974,16.9342,13600.0
2009-07-10 15:50:00,27.6,27.6,27.58,27.59,10200.0,16.9219,16.9219,16.9096,16.9158,10200.0
2009-07-10 15:55:00,27.59,27.61,27.57,27.57,20600.0,16.9158,16.928,16.9035,16.9035,20600.0
2009-07-13 09:30:00,27.72,27.72,27.63,27.68,32800.0,16.9955,16.9955,16.9403,16.9709,32800.0
2009-07-13 09:35:00,27.68,27.73,27.68,27.73,6000.0,16.9709,17.0016,16.9709,17.0016,6000.0
2009-07-13 09:40:00,27.6,27.63,27.6,27.63,400.0,16.9219,16.9403,16.9219,16.9403,400.0
2009-07-13 09:45:00,27.65,27.66,27.62,27.63,4800.0,16.9526,16.9587,16.9342,16.9403,4800.0
2009-07-13 09:50:00,27.62,27.64,27.54,27.55,9700.0,16.9342,16.9464,16.8851,16.8912,9700.0
2009-07-13 09:55:00,27.55,27.56,27.53,27.55,15500.0,16.8912,16.8974,16.879,16.8912,15500.0
2009-07-13 10:00:00,27.54,27.55,27.47,27.47,6800.0,16.8851,16.8912,16.8422,16.8422,6800.0
2009-07-13 10:05:00,27.5,27.51,27.46,27.46,700.0,16.8606,16.8667,16.8361,16.8361,700.0
2009-07-13 10:10:00,27.48,27.5,27.48,27.49,1700.0,16.8483,16.8606,16.8483,16.8545,1700.0
2009-07-13 10:15:00,27.52,27.54,27.51,27.53,1800.0,16.8729,16.8851,16.8667,16.879,1800.0
2009-07-13 10:20:00,27.53,27.57,27.53,27.57,800.0,16.879,16.9035,16.879,16.9035,800.0
2009-07-13 10:25:00,27.57,27.64,27.57,27.64,1800.0,16.9035,16.9464,16.9035,16.9464,1800.0
2009-07-13 10:30:00,27.65,27.73,27.65,27.71,4800.0,16.9526,17.0016,16.9526,16.9893,4800.0
2009-07-13 10:35:00,27.69,27.75,27.68,27.72,4200.0,16.9771,17.0139,16.9709,16.9955,4200.0
2009-07-13 10:40:00,27.72,27.75,27.7,27.7,18000.0,16.9955,17.0139,16.9832,16.9832,18000.0
2009-07-13 10:45:00,27.71,27.74,27.69,27.73,4800.0,16.9893,17.0077,16.9771,17.0016,4800.0
2009-07-13 10:50:00,27.72,27.74,27.69,27.74,2200.0,16.9955,17.0077,16.9771,17.0077,2200.0
2009-07-13 10:55:00,27.77,27.82,27.77,27.82,12500.0,17.0261,17.0568,17.0261,17.0568,12500.0
2009-07-13 11:00:00,27.82,27.84,27.82,27.82,4400.0,17.0568,17.069,17.0568,17.0568,4400.0
2009-07-13 11:05:00,27.8,27.8,27.8,27.8,200.0,17.0445,17.0445,17.0445,17.0445,200.0
2009-07-13 11:10:00,27.79,27.81,27.79,27.79,7100.0,17.0384,17.0507,17.0384,17.0384,7100.0
2009-07-13 11:15:00,27.77,27.78,27.77,27.78,3700.0,17.0261,17.0323,17.0261,17.0323,3700.0
2009-07-13 11:20:00,27.77,27.81,27.77,27.79,6000.0,17.0261,17.0507,17.0261,17.0384,6000.0
2009-07-13 11:25:00,27.81,27.83,27.81,27.83,700.0,17.0507,17.0629,17.0507,17.0629,700.0
2009-07-13 11:30:00,27.84,27.94,27.84,27.94,16200.0,17.069,17.1304,17.069,17.1304,16200.0
2009-07-13 11:35:00,27.93,27.98,27.93,27.96,25400.0,17.1242,17.1549,17.1242,17.1426,25400.0
2009-07-13 11:40:00,27.96,27.97,27.95,27.96,6500.0,17.1426,17.1488,17.1365,17.1426,6500.0
2009-07-13 11:45:00,28.0,28.03,27.97,27.97,11900.0,17.1671,17.1855,17.1488,17.1488,11900.0
2009-07-13 11:50:00,27.95,27.99,27.95,27.97,13700.0,17.1365,17.161,17.1365,17.1488,13700.0
2009-07-13 11:55:00,27.95,27.98,27.95,27.98,6100.0,17.1365,17.1549,17.1365,17.1549,6100.0
2009-07-13 12:00:00,27.97,27.99,27.97,27.99,3800.0,17.1488,17.161,17.1488,17.161,3800.0
2009-07-13 12:05:00,27.97,27.97,27.94,27.95,2800.0,17.1488,17.1488,17.1304,17.1365,2800.0
2009-07-13 12:10:00,27.94,27.94,27.94,27.94,200.0,17.1304,17.1304,17.1304,17.1304,200.0
2009-07-13 12:15:00,27.96,27.96,27.96,27.96,200.0,17.1426,17.1426,17.1426,17.1426,200.0
2009-07-13 12:20:00,27.95,27.95,27.95,27.95,700.0,17.1365,17.1365,17.1365,17.1365,700.0
2009-07-13 12:25:00,27.96,27.98,27.95,27.98,1200.0,17.1426,17.1549,17.1365,17.1549,1200.0
2009-07-13 12:30:00,27.99,27.99,27.98,27.98,1200.0,17.161,17.161,17.1549,17.1549,1200.0
2009-07-13 12:35:00,27.93,27.96,27.93,27.96,5000.0,17.1242,17.1426,17.1242,17.1426,5000.0
2009-07-13 12:40:00,27.96,27.97,27.95,27.97,3100.0,17.1426,17.1488,17.1365,17.1488,3100.0
2009-07-13 12:45:00,27.98,28.0,27.95,27.96,8700.0,17.1549,17.1671,17.1365,17.1426,8700.0
2009-07-13 12:50:00,27.95,27.96,27.95,27.96,2100.0,17.1365,17.1426,17.1365,17.1426,2100.0
2009-07-13 12:55:00,27.94,27.95,27.92,27.92,600.0,17.1304,17.1365,17.1181,17.1181,600.0
2009-07-13 13:00:00,27.95,27.96,27.94,27.96,6700.0,17.1365,17.1426,17.1304,17.1426,6700.0
2009-07-13 13:05:00,27.96,27.96,27.96,27.96,900.0,17.1426,17.1426,17.1426,17.1426,900.0
2009-07-13 13:10:00,27.98,27.98,27.96,27.98,5400.0,17.1549,17.1549,17.1426,17.1549,5400.0
2009-07-13 13:15:00,28.0,28.02,28.0,28.02,1300.0,17.1671,17.1794,17.1671,17.1794,1300.0
2009-07-13 13:20:00,28.02,28.03,28.02,28.02,4200.0,17.1794,17.1855,17.1794,17.1794,4200.0
2009-07-13 13:25:00,28.02,28.02,28.0,28.01,11500.0,17.1794,17.1794,17.1671,17.1733,11500.0
2009-07-13 13:30:00,28.03,28.03,28.01,28.01,2700.0,17.1855,17.1855,17.1733,17.1733,2700.0
2009-07-13 13:35:00,27.99,28.01,27.99,28.0,9300.0,17.161,17.1733,17.161,17.1671,9300.0
2009-07-13 13:40:00,27.98,27.98,27.98,27.98,300.0,17.1549,17.1549,17.1549,17.1549,300.0
2009-07-13 13:45:00,27.99,28.02,27.99,27.99,9800.0,17.161,17.1794,17.161,17.161,9800.0
2009-07-13 13:50:00,27.99,28.0,27.98,28.0,8300.0,17.161,17.1671,17.1549,17.1671,8300.0
2009-07-13 13:55:00,28.0,28.0,27.97,27.98,2000.0,17.1671,17.1671,17.1488,17.1549,2000.0
2009-07-13 14:00:00,27.99,27.99,27.97,27.97,600.0,17.161,17.161,17.1488,17.1488,600.0
2009-07-13 14:05:00,28.0,28.0,27.98,27.98,900.0,17.1671,17.1671,17.1549,17.1549,900.0
2009-07-13 14:10:00,28.0,28.02,28.0,28.01,3400.0,17.1671,17.1794,17.1671,17.1733,3400.0
2009-07-13 14:15:00,28.02,28.03,28.02,28.02,6400.0,17.1794,17.1855,17.1794,17.1794,6400.0
2009-07-13 14:20:00,28.03,28.08,28.03,28.06,12400.0,17.1855,17.2162,17.1855,17.2039,12400.0
2009-07-13 14:25:00,28.07,28.07,28.04,28.05,1100.0,17.2101,17.2101,17.1917,17.1978,1100.0
2009-07-13 14:30:00,28.06,28.06,28.03,28.03,2400.0,17.2039,17.2039,17.1855,17.1855,2400.0
2009-07-13 14:35:00,28.05,28.05,28.02,28.02,1800.0,17.1978,17.1978,17.1794,17.1794,1800.0
2009-07-13 14:40:00,28.01,28.02,28.01,28.02,1500.0,17.1733,17.1794,17.1733,17.1794,1500.0
2009-07-13 14:45:00,28.0,28.01,27.97,28.0,12500.0,17.1671,17.1733,17.1488,17.1671,12500.0
2009-07-13 14:50:00,28.0,28.04,28.0,28.02,2500.0,17.1671,17.1917,17.1671,17.1794,2500.0
2009-07-13 14:55:00,27.99,28.02,27.99,28.02,2700.0,17.161,17.1794,17.161,17.1794,2700.0
2009-07-13 15:00:00,28.03,28.03,28.02,28.03,400.0,17.1855,17.1855,17.1794,17.1855,400.0
2009-07-13 15:05:00,28.04,28.04,28.02,28.02,2000.0,17.1917,17.1917,17.1794,17.1794,2000.0
2009-07-13 15:10:00,28.03,28.06,28.03,28.06,1100.0,17.1855,17.2039,17.1855,17.2039,1100.0
2009-07-13 15:15:00,28.02,28.04,28.02,28.04,2000.0,17.1794,17.1917,17.1794,17.1917,2000.0
2009-07-13 15:20:00,28.03,28.03,28.01,28.02,800.0,17.1855,17.1855,17.1733,17.1794,800.0
2009-07-13 15:25:00,28.03,28.04,28.03,28.03,1800.0,17.1855,17.1917,17.1855,17.1855,1800.0
2009-07-13 15:30:00,28.02,28.07,28.02,28.07,1800.0,17.1794,17.2101,17.1794,17.2101,1800.0
2009-07-13 15:35:00,28.04,28.08,28.03,28.08,1100.0,17.1917,17.2162,17.1855,17.2162,1100.0
2009-07-13 15:40:00,28.08,28.13,28.08,28.13,1900.0,17.2162,17.2468,17.2162,17.2468,1900.0
2009-07-13 15:45:00,28.13,28.13,28.07,28.07,5800.0,17.2468,17.2468,17.2101,17.2101,5800.0
2009-07-13 15:50:00,28.05,28.09,28.04,28.08,21400.0,17.1978,17.2223,17.1917,17.2162,21400.0
2009-07-13 15:55:00,28.07,28.08,28.02,28.05,17200.0,17.2101,17.2162,17.1794,17.1978,17200.0
2009-07-14 09:30:00,28.23,28.25,28.16,28.24,3400.0,17.3082,17.3204,17.2652,17.3143,3400.0
2009-07-14 09:35:00,28.24,28.31,28.2,28.21,20700.0,17.3143,17.3572,17.2898,17.2959,20700.0
2009-07-14 09:40:00,28.25,28.25,28.15,28.15,8400.0,17.3204,17.3204,17.2591,17.2591,8400.0
2009-07-14 09:45:00,28.15,28.17,28.12,28.16,6700.0,17.2591,17.2714,17.2407,17.2652,6700.0
2009-07-14 09:50:00,28.14,28.21,28.12,28.13,7500.0,17.253,17.2959,17.2407,17.2468,7500.0
2009-07-14 09:55:00,28.13,28.14,28.09,28.1,2700.0,17.2468,17.253,17.2223,17.2285,2700.0
2009-07-14 10:00:00,28.1,28.19,28.1,28.18,17000.0,17.2285,17.2836,17.2285,17.2775,17000.0
2009-07-14 10:05:00,28.16,28.23,28.13,28.18,12300.0,17.2652,17.3082,17.2468,17.2775,12300.0
2009-07-14 10:10:00,28.19,28.2,28.16,28.16,5600.0,17.2836,17.2898,17.2652,17.2652,5600.0
2009-07-14 10:15:00,28.17,28.19,28.14,28.14,5200.0,17.2714,17.2836,17.253,17.253,5200.0
2009-07-14 10:20:00,28.16,28.16,28.13,28.15,9100.0,17.2652,17.2652,17.2468,17.2591,9100.0
2009-07-14 10:25:00,28.17,28.17,28.15,28.16,3000.0,17.2714,17.2714,17.2591,17.2652,3000.0
2009-07-14 10:30:00,28.18,28.18,28.12,28.12,2200.0,17.2775,17.2775,17.2407,17.2407,2200.0
2009-07-14 10:35:00,28.1,28.1,28.05,28.05,6200.0,17.2285,17.2285,17.1978,17.1978,6200.0
2009-07-14 10:40:00,28.04,28.06,28.0,28.0,2600.0,17.1917,17.2039,17.1671,17.1671,2600.0
2009-07-14 10:45:00,27.99,27.99,27.97,27.99,11800.0,17.161,17.161,17.1488,17.161,11800.0
2009-07-14 10:50:00,28.02,28.04,28.02,28.04,1100.0,17.1794,17.1917,17.1794,17.1917,1100.0
2009-07-14 10:55:00,28.03,28.04,28.02,28.03,900.0,17.1855,17.1917,17.1794,17.1855,900.0
2009-07-14 11:00:00,28.02,28.04,28.02,28.03,1100.0,17.1794,17.1917,17.1794,17.1855,1100.0
2009-07-14 11:05:00,28.05,28.09,28.05,28.08,1200.0,17.1978,17.2223,17.1978,17.2162,1200.0
2009-07-14 11:10:00,28.08,28.09,28.08,28.09,1600.0,17.2162,17.2223,17.2162,17.2223,1600.0
2009-07-14 11:15:00,28.11,28.15,28.11,28.13,2500.0,17.2346,17.2591,17.2346,17.2468,2500.0
2009-07-14 11:20:00,28.13,28.14,28.12,28.14,1900.0,17.2468,17.253,17.2407,17.253,1900.0
2009-07-14 11:25:00,28.12,28.15,28.12,28.15,3100.0,17.2407,17.2591,17.2407,17.2591,3100.0
2009-07-14 11:30:00,28.15,28.19,28.12,28.19,3000.0,17.2591,17.2836,17.2407,17.2836,3000.0
2009-07-14 11:35:00,28.21,28.24,28.21,28.22,5700.0,17.2959,17.3143,17.2959,17.302,5700.0
2009-07-14 11:40:00,28.21,28.22,28.21,28.22,500.0,17.2959,17.302,17.2959,17.302,500.0
2009-07-14 11:45:00,28.23,28.27,28.23,28.27,1500.0,17.3082,17.3327,17.3082,17.3327,1500.0
2009-07-14 11:50:00,28.28,28.28,28.27,28.28,800.0,17.3388,17.3388,17.3327,17.3388,800.0
2009-07-14 11:55:00,28.28,28.29,28.27,28.27,2000.0,17.3388,17.3449,17.3327,17.3327,2000.0
2009-07-14 12:00:00,28.26,28.27,28.25,28.27,1100.0,17.3266,17.3327,17.3204,17.3327,1100.0
2009-07-14 12:05:00,28.27,28.29,28.27,28.29,4200.0,17.3327,17.3449,17.3327,17.3449,4200.0
2009-07-14 12:10:00,28.27,28.27,28.27,28.27,1600.0,17.3327,17.3327,17.3327,17.3327,1600.0
2009-07-14 12:15:00,28.25,28.25,28.23,28.24,7400.0,17.3204,17.3204,17.3082,17.3143,7400.0
2009-07-14 12:20:00,28.23,28.23,28.17,28.17,8300.0,17.3082,17.3082,17.2714,17.2714,8300.0
2009-07-14 12:25:00,28.17,28.18,28.16,28.18,3700.0,17.2714,17.2775,17.2652,17.2775,3700.0
2009-07-14 12:30:00,28.18,28.21,28.18,28.19,3700.0,17.2775,17.2959,17.2775,17.2836,3700.0
2009-07-14 12:35:00,28.17,28.18,28.17,28.18,1500.0,17.2714,17.2775,17.2714,17.2775,1500.0
2009-07-14 12:40:00,28.19,28.19,28.15,28.16,1100.0,17.2836,17.2836,17.2591,17.2652,1100.0
2009-07-14 12:45:00,28.16,28.19,28.16,28.19,6800.0,17.2652,17.2836,17.2652,17.2836,6800.0
2009-07-14 12:50:00,28.21,28.21,28.18,28.18,1100.0,17.2959,17.2959,17.2775,17.2775,1100.0
2009-07-14 12:55:00,28.18,28.2,28.17,28.2,800.0,17.2775,17.2898,17.2714,17.2898,800.0
2009-07-14 13:00:00,28.19,28.23,28.19,28.23,9500.0,17.2836,17.3082,17.2836,17.3082,9500.0
2009-07-14 13:05:00,28.21,28.21,28.18,28.18,3000.0,17.2959,17.2959,17.2775,17.2775,3000.0
2009-07-14 13:10:00,28.19,28.21,28.19,28.19,4700.0,17.2836,17.2959,17.2836,17.2836,4700.0
2009-07-14 13:15:00,28.19,28.19,28.15,28.15,1800.0,17.2836,17.2836,17.2591,17.2591,1800.0
2009-07-14 13:20:00,28.15,28.15,28.15,28.15,1300.0,17.2591,17.2591,17.2591,17.2591,1300.0
2009-07-14 13:25:00,28.15,28.16,28.15,28.16,900.0,17.2591,17.2652,17.2591,17.2652,900.0
2009-07-14 13:30:00,28.15,28.16,28.15,28.16,2900.0,17.2591,17.2652,17.2591,17.2652,2900.0
2009-07-14 13:35:00,28.16,28.17,28.16,28.16,4600.0,17.2652,17.2714,17.2652,17.2652,4600.0
2009-07-14 13:40:00,28.15,28.17,28.15,28.17,500.0,17.2591,17.2714,17.2591,17.2714,500.0
2009-07-14 13:45:00,28.19,28.2,28.19,28.2,3400.0,17.2836,17.2898,17.2836,17.2898,3400.0
2009-07-14 13:50:00,28.18,28.19,28.15,28.15,12000.0,17.2775,17.2836,17.2591,17.2591,12000.0
2009-07-14 13:55:00,28.15,28.15,28.14,28.14,800.0,17.2591,17.2591,17.253,17.253,800.0
2009-07-14 14:00:00,28.11,28.11,28.07,28.07,3500.0,17.2346,17.2346,17.2101,17.2101,3500.0
2009-07-14 14:05:00,28.08,28.11,28.08,28.11,3000.0,17.2162,17.2346,17.2162,17.2346,3000.0
2009-07-14 14:10:00,28.11,28.12,28.1,28.12,24000.0,17.2346,17.2407,17.2285,17.2407,24000.0
2009-07-14 14:15:00,28.12,28.16,28.12,28.12,6900.0,17.2407,17.2652,17.2407,17.2407,6900.0
2009-07-14 14:20:00,28.12,28.16,28.12,28.13,900.0,17.2407,17.2652,17.2407,17.2468,900.0
2009-07-14 14:25:00,28.13,28.13,28.11,28.11,2300.0,17.2468,17.2468,17.2346,17.2346,2300.0
2009-07-14 14:30:00,28.1,28.13,28.09,28.13,6300.0,17.2285,17.2468,17.2223,17.2468,6300.0
2009-07-14 14:35:00,28.15,28.17,28.15,28.17,4500.0,17.2591,17.2714,17.2591,17.2714,4500.0
2009-07-14 14:40:00,28.18,28.18,28.16,28.18,3000.0,17.2775,17.2775,17.2652,17.2775,3000.0
2009-07-14 14:45:00,28.17,28.19,28.15,28.15,9300.0,17.2714,17.2836,17.2591,17.2591,9300.0
2009-07-14 14:50:00,28.16,28.17,28.14,28.17,4900.0,17.2652,17.2714,17.253,17.2714,4900.0
2009-07-14 14:55:00,28.18,28.18,28.14,28.17,8600.0,17.2775,17.2775,17.253,17.2714,8600.0
2009-07-14 15:00:00,28.17,28.18,28.15,28.17,8300.0,17.2714,17.2775,17.2591,17.2714,8300.0
2009-07-14 15:05:00,28.17,28.17,28.15,28.16,5100.0,17.2714,17.2714,17.2591,17.2652,5100.0
2009-07-14 15:10:00,28.16,28.18,28.16,28.18,3800.0,17.2652,17.2775,17.2652,17.2775,3800.0
2009-07-14 15:15:00,28.18,28.18,28.16,28.17,1700.0,17.2775,17.2775,17.2652,17.2714,1700.0
2009-07-14 15:20:00,28.15,28.17,28.15,28.16,3700.0,17.2591,17.2714,17.2591,17.2652,3700.0
2009-07-14 15:25:00,28.16,28.19,28.16,28.18,4000.0,17.2652,17.2836,17.2652,17.2775,4000.0
2009-07-14 15:30:00,28.17,28.19,28.17,28.17,3800.0,17.2714,17.2836,17.2714,17.2714,3800.0
2009-07-14 15:35:00,28.18,28.19,28.17,28.18,5500.0,17.2775,17.2836,17.2714,17.2775,5500.0
2009-07-14 15:40:00,28.19,28.21,28.15,28.21,1800.0,17.2836,17.2959,17.2591,17.2959,1800.0
2009-07-14 15:45:00,28.21,28.21,28.18,28.18,800.0,17.2959,17.2959,17.2775,17.2775,800.0
2009-07-14 15:50:00,28.19,28.21,28.19,28.2,9100.0,17.2836,17.2959,17.2836,17.2898,9100.0
2009-07-14 15:55:00,28.21,28.22,28.2,28.2,11500.0,17.2959,17.302,17.2898,17.2898,11500.0
2009-07-15 09:30:00,28.84,28.85,28.79,28.8,14700.0,17.6822,17.6883,17.6515,17.6576,14700.0
2009-07-15 09:35:00,28.79,28.8,28.78,28.8,10200.0,17.6515,17.6576,17.6454,17.6576,10200.0
2009-07-15 09:40:00,28.83,28.89,28.81,28.89,10800.0,17.676,17.7128,17.6638,17.7128,10800.0
2009-07-15 09:45:00,28.88,28.9,28.85,28.85,1200.0,17.7067,17.7189,17.6883,17.6883,1200.0
2009-07-15 09:50:00,28.88,28.88,28.82,28.83,4700.0,17.7067,17.7067,17.6699,17.676,4700.0
2009-07-15 09:55:00,28.86,28.9,28.86,28.88,6100.0,17.6944,17.7189,17.6944,17.7067,6100.0
2009-07-15 10:00:00,28.9,28.93,28.88,28.88,5800.0,17.7189,17.7373,17.7067,17.7067,5800.0
2009-07-15 10:05:00,28.89,28.91,28.89,28.91,2100.0,17.7128,17.7251,17.7128,17.7251,2100.0
2009-07-15 10:10:00,28.92,28.93,28.9,28.92,17100.0,17.7312,17.7373,17.7189,17.7312,17100.0
2009-07-15 10:15:00,28.91,28.91,28.9,28.91,1100.0,17.7251,17.7251,17.7189,17.7251,1100.0
2009-07-15 10:20:00,28.93,28.96,28.93,28.96,27900.0,17.7373,17.7557,17.7373,17.7557,27900.0
2009-07-15 10:25:00,28.97,28.99,28.94,28.97,4600.0,17.7619,17.7741,17.7435,17.7619,4600.0
2009-07-15 10:30:00,28.99,29.01,28.99,29.0,3600.0,17.7741,17.7864,17.7741,17.7803,3600.0
2009-07-15 10:35:00,29.02,29.03,29.02,29.02,1800.0,17.7925,17.7986,17.7925,17.7925,1800.0
2009-07-15 10:40:00,29.01,29.01,28.98,28.98,7900.0,17.7864,17.7864,17.768,17.768,7900.0
2009-07-15 10:45:00,28.99,28.99,28.97,28.97,1700.0,17.7741,17.7741,17.7619,17.7619,1700.0
2009-07-15 10:50:00,28.96,28.96,28.93,28.93,1700.0,17.7557,17.7557,17.7373,17.7373,1700.0
2009-07-15 10:55:00,28.94,28.95,28.91,28.94,4900.0,17.7435,17.7496,17.7251,17.7435,4900.0
2009-07-15 11:00:00,28.95,28.98,28.95,28.98,1400.0,17.7496,17.768,17.7496,17.768,1400.0
2009-07-15 11:05:00,28.97,28.97,28.95,28.97,4400.0,17.7619,17.7619,17.7496,17.7619,4400.0
2009-07-15 11:10:00,28.98,29.0,28.98,28.99,2500.0,17.768,17.7803,17.768,17.7741,2500.0
2009-07-15 11:15:00,29.02,29.04,29.01,29.04,5700.0,17.7925,17.8048,17.7864,17.8048,5700.0
2009-07-15 11:20:00,29.03,29.06,29.03,29.04,4000.0,17.7986,17.817,17.7986,17.8048,4000.0
2009-07-15 11:25:00,29.03,29.06,29.03,29.04,9200.0,17.7986,17.817,17.7986,17.8048,9200.0
2009-07-15 11:30:00,29.04,29.09,29.03,29.09,2600.0,17.8048,17.8354,17.7986,17.8354,2600.0
2009-07-15 11:35:00,29.1,29.11,29.08,29.09,21400.0,17.8416,17.8477,17.8293,17.8354,21400.0
2009-07-15 11:40:00,29.09,29.1,29.04,29.04,4200.0,17.8354,17.8416,17.8048,17.8048,4200.0
2009-07-15 11:45:00,29.05,29.07,29.04,29.04,3000.0,17.8109,17.8232,17.8048,17.8048,3000.0
2009-07-15 11:50:00,29.05,29.06,29.05,29.06,3600.0,17.8109,17.817,17.8109,17.817,3600.0
2009-07-15 11:55:00,29.06,29.06,29.04,29.04,1400.0,17.817,17.817,17.8048,17.8048,1400.0
2009-07-15 12:00:00,29.04,29.04,29.02,29.03,2900.0,17.8048,17.8048,17.7925,17.7986,2900.0
2009-07-15 12:05:00,29.02,29.03,29.02,29.02,1200.0,17.7925,17.7986,17.7925,17.7925,1200.0
2009-07-15 12:10:00,29.03,29.04,29.01,29.02,7800.0,17.7986,17.8048,17.7864,17.7925,7800.0
2009-07-15 12:15:00,29.02,29.04,29.02,29.04,2900.0,17.7925,17.8048,17.7925,17.8048,2900.0
2009-07-15 12:20:00,29.03,29.04,29.02,29.04,800.0,17.7986,17.8048,17.7925,17.8048,800.0
2009-07-15 12:25:00,29.03,29.03,29.02,29.02,1500.0,17.7986,17.7986,17.7925,17.7925,1500.0
2009-07-15 12:30:00,29.02,29.04,29.02,29.03,2900.0,17.7925,17.8048,17.7925,17.7986,2900.0
2009-07-15 12:35:00,29.02,29.05,29.02,29.04,5500.0,17.7925,17.8109,17.7925,17.8048,5500.0
2009-07-15 12:40:00,29.03,29.04,29.03,29.04,1100.0,17.7986,17.8048,17.7986,17.8048,1100.0
2009-07-15 12:45:00,29.04,29.04,29.04,29.04,200.0,17.8048,17.8048,17.8048,17.8048,200.0
2009-07-15 12:50:00,29.03,29.05,29.02,29.02,214900.0,17.7986,17.8109,17.7925,17.7925,214900.0
2009-07-15 12:55:00,29.02,29.02,29.01,29.01,12800.0,17.7925,17.7925,17.7864,17.7864,12800.0
2009-07-15 13:00:00,29.01,29.02,29.01,29.02,3700.0,17.7864,17.7925,17.7864,17.7925,3700.0
2009-07-15 13:05:00,29.03,29.03,29.02,29.02,1500.0,17.7986,17.7986,17.7925,17.7925,1500.0
2009-07-15 13:10:00,29.03,29.03,29.01,29.01,3900.0,17.7986,17.7986,17.7864,17.7864,3900.0
2009-07-15 13:15:00,29.01,29.02,29.01,29.02,2200.0,17.7864,17.7925,17.7864,17.7925,2200.0
2009-07-15 13:20:00,29.02,29.03,29.02,29.02,6900.0,17.7925,17.7986,17.7925,17.7925,6900.0
2009-07-15 13:25:00,29.03,29.04,29.03,29.03,2700.0,17.7986,17.8048,17.7986,17.7986,2700.0
2009-07-15 13:30:00,29.04,29.05,29.03,29.03,6100.0,17.8048,17.8109,17.7986,17.7986,6100.0
2009-07-15 13:35:00,29.03,29.05,29.02,29.05,12100.0,17.7986,17.8109,17.7925,17.8109,12100.0
2009-07-15 13:40:00,29.05,29.07,29.04,29.05,13600.0,17.8109,17.8232,17.8048,17.8109,13600.0
2009-07-15 13:45:00,29.06,29.08,29.05,29.08,18100.0,17.817,17.8293,17.8109,17.8293,18100.0
2009-07-15 13:50:00,29.08,29.09,29.07,29.08,9000.0,17.8293,17.8354,17.8232,17.8293,9000.0
2009-07-15 13:55:00,29.07,29.08,29.07,29.07,1600.0,17.8232,17.8293,17.8232,17.8232,1600.0
2009-07-15 14:00:00,29.06,29.07,29.05,29.07,8000.0,17.817,17.8232,17.8109,17.8232,8000.0
2009-07-15 14:05:00,29.09,29.12,29.09,29.11,13300.0,17.8354,17.8538,17.8354,17.8477,13300.0
2009-07-15 14:10:00,29.09,29.11,29.09,29.1,13800.0,17.8354,17.8477,17.8354,17.8416,13800.0
2009-07-15 14:15:00,29.09,29.11,29.08,29.09,8000.0,17.8354,17.8477,17.8293,17.8354,8000.0
2009-07-15 14:20:00,29.08,29.12,29.08,29.11,11700.0,17.8293,17.8538,17.8293,17.8477,11700.0
2009-07-15 14:25:00,29.11,29.11,29.08,29.1,4800.0,17.8477,17.8477,17.8293,17.8416,4800.0
2009-07-15 14:30:00,29.12,29.13,29.11,29.11,2900.0,17.8538,17.86,17.8477,17.8477,2900.0
2009-07-15 14:35:00,29.11,29.11,29.09,29.09,12100.0,17.8477,17.8477,17.8354,17.8354,12100.0
2009-07-15 14:40:00,29.09,29.13,29.08,29.1,6400.0,17.8354,17.86,17.8293,17.8416,6400.0
2009-07-15 14:45:00,29.1,29.15,29.1,29.15,4000.0,17.8416,17.8722,17.8416,17.8722,4000.0
2009-07-15 14:50:00,29.14,29.15,29.13,29.15,1900.0,17.8661,17.8722,17.86,17.8722,1900.0
2009-07-15 14:55:00,29.15,29.19,29.15,29.19,6000.0,17.8722,17.8967,17.8722,17.8967,6000.0
2009-07-15 15:00:00,29.18,29.18,29.16,29.17,5400.0,17.8906,17.8906,17.8784,17.8845,5400.0
2009-07-15 15:05:00,29.17,29.19,29.16,29.19,23600.0,17.8845,17.8967,17.8784,17.8967,23600.0
2009-07-15 15:10:00,29.19,29.22,29.17,29.17,3200.0,17.8967,17.9151,17.8845,17.8845,3200.0
2009-07-15 15:15:00,29.18,29.18,29.17,29.18,600.0,17.8906,17.8906,17.8845,17.8906,600.0
2009-07-15 15:20:00,29.19,29.21,29.16,29.16,9300.0,17.8967,17.909,17.8784,17.8784,9300.0
2009-07-15 15:25:00,29.16,29.16,29.13,29.13,15900.0,17.8784,17.8784,17.86,17.86,15900.0
2009-07-15 15:30:00,29.13,29.13,29.11,29.13,2700.0,17.86,17.86,17.8477,17.86,2700.0
2009-07-15 15:35:00,29.13,29.16,29.12,29.16,6800.0,17.86,17.8784,17.8538,17.8784,6800.0
2009-07-15 15:40:00,29.16,29.17,29.14,29.14,12100.0,17.8784,17.8845,17.8661,17.8661,12100.0
2009-07-15 15:45:00,29.14,29.15,29.11,29.14,12100.0,17.8661,17.8722,17.8477,17.8661,12100.0
2009-07-15 15:50:00,29.14,29.17,29.13,29.17,29000.0,17.8661,17.8845,17.86,17.8845,29000.0
2009-07-15 15:55:00,29.16,29.18,29.11,29.13,26300.0,17.8784,17.8906,17.8477,17.86,26300.0
2009-07-16 09:30:00,29.19,29.2,29.15,29.2,8500.0,17.8967,17.9029,17.8722,17.9029,8500.0
2009-07-16 09:35:00,29.19,29.19,29.14,29.18,22400.0,17.8967,17.8967,17.8661,17.8906,22400.0
2009-07-16 09:40:00,29.19,29.22,29.19,29.22,12000.0,17.8967,17.9151,17.8967,17.9151,12000.0
2009-07-16 09:45:00,29.22,29.23,29.21,29.23,8400.0,17.9151,17.9213,17.909,17.9213,8400.0
2009-07-16 09:50:00,29.24,29.28,29.24,29.26,3000.0,17.9274,17.9519,17.9274,17.9397,3000.0
2009-07-16 09:55:00,29.27,29.27,29.25,29.26,1700.0,17.9458,17.9458,17.9335,17.9397,1700.0
2009-07-16 10:00:00,29.26,29.26,29.12,29.14,6100.0,17.9397,17.9397,17.8538,17.8661,6100.0
2009-07-16 10:05:00,29.13,29.14,29.09,29.11,8500.0,17.86,17.8661,17.8354,17.8477,8500.0
2009-07-16 10:10:00,29.11,29.13,29.09,29.13,9200.0,17.8477,17.86,17.8354,17.86,9200.0
2009-07-16 10:15:00,29.13,29.17,29.13,29.15,2600.0,17.86,17.8845,17.86,17.8722,2600.0
2009-07-16 10:20:00,29.13,29.15,29.11,29.14,5600.0,17.86,17.8722,17.8477,17.8661,5600.0
2009-07-16 10:25:00,29.15,29.21,29.14,29.2,3400.0,17.8722,17.909,17.8661,17.9029,3400.0
2009-07-16 10:30:00,29.25,29.25,29.2,29.2,2400.0,17.9335,17.9335,17.9029,17.9029,2400.0
2009-07-16 10:35:00,29.22,29.26,29.22,29.26,1000.0,17.9151,17.9397,17.9151,17.9397,1000.0
2009-07-16 10:40:00,29.22,29.23,29.2,29.21,4700.0,17.9151,17.9213,17.9029,17.909,4700.0
2009-07-16 10:45:00,29.22,29.23,29.2,29.2,3600.0,17.9151,17.9213,17.9029,17.9029,3600.0
2009-07-16 10:50:00,29.2,29.21,29.18,29.2,16500.0,17.9029,17.909,17.8906,17.9029,16500.0
2009-07-16 10:55:00,29.2,29.21,29.18,29.19,6100.0,17.9029,17.909,17.8906,17.8967,6100.0
2009-07-16 11:00:00,29.18,29.22,29.18,29.22,13100.0,17.8906,17.9151,17.8906,17.9151,13100.0
2009-07-16 11:05:00,29.21,29.23,29.2,29.2,5900.0,17.909,17.9213,17.9029,17.9029,5900.0
2009-07-16 11:10:00,29.18,29.2,29.16,29.18,3300.0,17.8906,17.9029,17.8784,17.8906,3300.0
2009-07-16 11:15:00,29.17,29.17,29.13,29.13,10500.0,17.8845,17.8845,17.86,17.86,10500.0
2009-07-16 11:20:00,29.15,29.16,29.15,29.16,2400.0,17.8722,17.8784,17.8722,17.8784,2400.0
2009-07-16 11:25:00,29.17,29.17,29.15,29.15,1400.0,17.8845,17.8845,17.8722,17.8722,1400.0
2009-07-16 11:30:00,29.13,29.13,29.1,29.1,1800.0,17.86,17.86,17.8416,17.8416,1800.0
2009-07-16 11:35:00,29.09,29.09,29.08,29.09,900.0,17.8354,17.8354,17.8293,17.8354,900.0
2009-07-16 11:40:00,29.15,29.15,29.11,29.12,2700.0,17.8722,17.8722,17.8477,17.8538,2700.0
2009-07-16 11:45:00,29.11,29.14,29.11,29.12,3800.0,17.8477,17.8661,17.8477,17.8538,3800.0
2009-07-16 11:50:00,29.11,29.13,29.11,29.12,1300.0,17.8477,17.86,17.8477,17.8538,1300.0
2009-07-16 11:55:00,29.14,29.2,29.14,29.19,2200.0,17.8661,17.9029,17.8661,17.8967,2200.0
2009-07-16 12:00:00,29.19,29.2,29.18,29.2,8900.0,17.8967,17.9029,17.8906,17.9029,8900.0
2009-07-16 12:05:00,29.2,29.2,29.19,29.19,1300.0,17.9029,17.9029,17.8967,17.8967,1300.0
2009-07-16 12:10:00,29.2,29.2,29.19,29.2,3100.0,17.9029,17.9029,17.8967,17.9029,3100.0
2009-07-16 12:15:00,29.2,29.2,29.19,29.19,13700.0,17.9029,17.9029,17.8967,17.8967,13700.0
2009-07-16 12:20:00,29.18,29.2,29.18,29.2,2200.0,17.8906,17.9029,17.8906,17.9029,2200.0
2009-07-16 12:25:00,29.2,29.21,29.2,29.21,1000.0,17.9029,17.909,17.9029,17.909,1000.0
2009-07-16 12:30:00,29.21,29.23,29.21,29.23,8200.0,17.909,17.9213,17.909,17.9213,8200.0
2009-07-16 12:35:00,29.23,29.23,29.2,29.21,7400.0,17.9213,17.9213,17.9029,17.909,7400.0
2009-07-16 12:40:00,29.21,29.23,29.2,29.21,3400.0,17.909,17.9213,17.9029,17.909,3400.0
2009-07-16 12:45:00,29.22,29.23,29.2,29.21,8100.0,17.9151,17.9213,17.9029,17.909,8100.0
2009-07-16 12:50:00,29.21,29.23,29.21,29.21,7600.0,17.909,17.9213,17.909,17.909,7600.0
2009-07-16 12:55:00,29.2,29.2,29.19,29.19,1800.0,17.9029,17.9029,17.8967,17.8967,1800.0
2009-07-16 13:00:00,29.2,29.21,29.19,29.2,1300.0,17.9029,17.909,17.8967,17.9029,1300.0
2009-07-16 13:05:00,29.19,29.19,29.16,29.16,2900.0,17.8967,17.8967,17.8784,17.8784,2900.0
2009-07-16 13:10:00,29.16,29.16,29.15,29.15,500.0,17.8784,17.8784,17.8722,17.8722,500.0
2009-07-16 13:15:00,29.17,29.18,29.17,29.18,800.0,17.8845,17.8906,17.8845,17.8906,800.0
2009-07-16 13:20:00,29.17,29.18,29.17,29.18,3900.0,17.8845,17.8906,17.8845,17.8906,3900.0
2009-07-16 13:25:00,29.18,29.18,29.17,29.17,2200.0,17.8906,17.8906,17.8845,17.8845,2200.0
2009-07-16 13:30:00,29.17,29.17,29.15,29.16,4300.0,17.8845,17.8845,17.8722,17.8784,4300.0
2009-07-16 13:35:00,29.15,29.16,29.15,29.16,12000.0,17.8722,17.8784,17.8722,17.8784,12000.0
2009-07-16 13:40:00,29.16,29.21,29.16,29.2,7200.0,17.8784,17.909,17.8784,17.9029,7200.0
2009-07-16 13:45:00,29.2,29.23,29.2,29.23,10900.0,17.9029,17.9213,17.9029,17.9213,10900.0
2009-07-16 13:50:00,29.23,29.27,29.23,29.27,10900.0,17.9213,17.9458,17.9213,17.9458,10900.0
2009-07-16 13:55:00,29.27,29.28,29.26,29.28,6500.0,17.9458,17.9519,17.9397,17.9519,6500.0
2009-07-16 14:00:00,29.3,29.3,29.28,29.29,5400.0,17.9642,17.9642,17.9519,17.9581,5400.0
2009-07-16 14:05:00,29.29,29.3,29.28,29.29,4800.0,17.9581,17.9642,17.9519,17.9581,4800.0
2009-07-16 14:10:00,29.29,29.31,29.29,29.31,5400.0,17.9581,17.9703,17.9581,17.9703,5400.0
2009-07-16 14:15:00,29.31,29.33,29.31,29.32,2200.0,17.9703,17.9826,17.9703,17.9765,2200.0
2009-07-16 14:20:00,29.32,29.37,29.31,29.35,7500.0,17.9765,18.0071,17.9703,17.9948,7500.0
2009-07-16 14:25:00,29.37,29.4,29.37,29.4,9100.0,18.0071,18.0255,18.0071,18.0255,9100.0
2009-07-16 14:30:00,29.39,29.39,29.39,29.39,500.0,18.0194,18.0194,18.0194,18.0194,500.0
2009-07-16 14:35:00,29.39,29.39,29.39,29.39,5200.0,18.0194,18.0194,18.0194,18.0194,5200.0
2009-07-16 14:40:00,29.4,29.41,29.38,29.4,4000.0,18.0255,18.0316,18.0132,18.0255,4000.0
2009-07-16 14:45:00,29.4,29.42,29.38,29.42,4300.0,18.0255,18.0378,18.0132,18.0378,4300.0
2009-07-16 14:50:00,29.42,29.45,29.42,29.45,20300.0,18.0378,18.0562,18.0378,18.0562,20300.0
2009-07-16 14:55:00,29.44,29.44,29.42,29.42,1400.0,18.05,18.05,18.0378,18.0378,1400.0
2009-07-16 15:00:00,29.43,29.43,29.42,29.42,5600.0,18.0439,18.0439,18.0378,18.0378,5600.0
2009-07-16 15:05:00,29.42,29.42,29.39,29.41,4200.0,18.0378,18.0378,18.0194,18.0316,4200.0
2009-07-16 15:10:00,29.41,29.42,29.4,29.41,8200.0,18.0316,18.0378,18.0255,18.0316,8200.0
2009-07-16 15:15:00,29.42,29.42,29.41,29.42,6000.0,18.0378,18.0378,18.0316,18.0378,6000.0
2009-07-16 15:20:00,29.42,29.42,29.41,29.42,6300.0,18.0378,18.0378,18.0316,18.0378,6300.0
2009-07-16 15:25:00,29.42,29.44,29.42,29.44,20200.0,18.0378,18.05,18.0378,18.05,20200.0
2009-07-16 15:30:00,29.44,29.46,29.43,29.46,16300.0,18.05,18.0623,18.0439,18.0623,16300.0
2009-07-16 15:35:00,29.46,29.48,29.46,29.48,16600.0,18.0623,18.0746,18.0623,18.0746,16600.0
2009-07-16 15:40:00,29.48,29.53,29.48,29.52,12300.0,18.0746,18.1052,18.0746,18.0991,12300.0
2009-07-16 15:45:00,29.53,29.54,29.51,29.52,10200.0,18.1052,18.1113,18.0929,18.0991,10200.0
2009-07-16 15:50:00,29.52,29.52,29.45,29.46,17900.0,18.0991,18.0991,18.0562,18.0623,17900.0
2009-07-16 15:55:00,29.46,29.46,29.43,29.44,23500.0,18.0623,18.0623,18.0439,18.05,23500.0
2009-07-17 09:30:00,29.3,29.3,29.22,29.22,28600.0,17.9642,17.9642,17.9151,17.9151,28600.0
2009-07-17 09:35:00,29.25,29.27,29.2,29.2,6300.0,17.9335,17.9458,17.9029,17.9029,6300.0
2009-07-17 09:40:00,29.2,29.25,29.19,29.25,15400.0,17.9029,17.9335,17.8967,17.9335,15400.0
2009-07-17 09:45:00,29.27,29.28,29.21,29.21,4100.0,17.9458,17.9519,17.909,17.909,4100.0
2009-07-17 09:50:00,29.21,29.22,29.17,29.22,5800.0,17.909,17.9151,17.8845,17.9151,5800.0
2009-07-17 09:55:00,29.22,29.27,29.22,29.25,5700.0,17.9151,17.9458,17.9151,17.9335,5700.0
2009-07-17 10:00:00,29.26,29.26,29.21,29.24,6700.0,17.9397,17.9397,17.909,17.9274,6700.0
2009-07-17 10:05:00,29.22,29.29,29.22,29.27,4700.0,17.9151,17.9581,17.9151,17.9458,4700.0
2009-07-17 10:10:00,29.27,29.3,29.27,29.27,5100.0,17.9458,17.9642,17.9458,17.9458,5100.0
2009-07-17 10:15:00,29.26,29.28,29.26,29.28,5200.0,17.9397,17.9519,17.9397,17.9519,5200.0
2009-07-17 10:20:00,29.28,29.35,29.28,29.35,5300.0,17.9519,17.9948,17.9519,17.9948,5300.0
2009-07-17 10:25:00,29.35,29.35,29.34,29.34,9900.0,17.9948,17.9948,17.9887,17.9887,9900.0
2009-07-17 10:30:00,29.35,29.38,29.34,29.38,4300.0,17.9948,18.0132,17.9887,18.0132,4300.0
2009-07-17 10:35:00,29.38,29.39,29.37,29.37,9000.0,18.0132,18.0194,18.0071,18.0071,9000.0
2009-07-17 10:40:00,29.35,29.37,29.34,29.35,5200.0,17.9948,18.0071,17.9887,17.9948,5200.0
2009-07-17 10:45:00,29.34,29.35,29.31,29.31,9900.0,17.9887,17.9948,17.9703,17.9703,9900.0
2009-07-17 10:50:00,29.29,29.3,29.27,29.28,46000.0,17.9581,17.9642,17.9458,17.9519,46000.0
2009-07-17 10:55:00,29.28,29.29,29.27,29.27,31300.0,17.9519,17.9581,17.9458,17.9458,31300.0
2009-07-17 11:00:00,29.26,29.27,29.24,29.26,20300.0,17.9397,17.9458,17.9274,17.9397,20300.0
2009-07-17 11:05:00,29.26,29.27,29.26,29.26,6500.0,17.9397,17.9458,17.9397,17.9397,6500.0
2009-07-17 11:10:00,29.25,29.26,29.23,29.23,4100.0,17.9335,17.9397,17.9213,17.9213,4100.0
2009-07-17 11:15:00,29.23,29.26,29.22,29.22,7400.0,17.9213,17.9397,17.9151,17.9151,7400.0
2009-07-17 11:20:00,29.22,29.28,29.22,29.28,3000.0,17.9151,17.9519,17.9151,17.9519,3000.0
2009-07-17 11:25:00,29.28,29.28,29.27,29.28,4200.0,17.9519,17.9519,17.9458,17.9519,4200.0
2009-07-17 11:30:00,29.28,29.28,29.25,29.25,9100.0,17.9519,17.9519,17.9335,17.9335,9100.0
2009-07-17 11:35:00,29.24,29.25,29.24,29.25,7000.0,17.9274,17.9335,17.9274,17.9335,7000.0
2009-07-17 11:40:00,29.24,29.26,29.23,29.26,2400.0,17.9274,17.9397,17.9213,17.9397,2400.0
2009-07-17 11:45:00,29.25,29.27,29.23,29.27,3700.0,17.9335,17.9458,17.9213,17.9458,3700.0
2009-07-17 11:50:00,29.28,29.28,29.27,29.27,4500.0,17.9519,17.9519,17.9458,17.9458,4500.0
2009-07-17 11:55:00,29.25,29.27,29.25,29.27,3300.0,17.9335,17.9458,17.9335,17.9458,3300.0
2009-07-17 12:00:00,29.26,29.3,29.26,29.3,3900.0,17.9397,17.9642,17.9397,17.9642,3900.0
2009-07-17 12:05:00,29.33,29.34,29.33,29.34,3400.0,17.9826,17.9887,17.9826,17.9887,3400.0
2009-07-17 12:10:00,29.33,29.34,29.33,29.33,3400.0,17.9826,17.9887,17.9826,17.9826,3400.0
2009-07-17 12:15:00,29.34,29.38,29.34,29.37,10100.0,17.9887,18.0132,17.9887,18.0071,10100.0
2009-07-17 12:20:00,29.37,29.39,29.35,29.36,10400.0,18.0071,18.0194,17.9948,18.001,10400.0
2009-07-17 12:25:00,29.35,29.35,29.33,29.33,2700.0,17.9948,17.9948,17.9826,17.9826,2700.0
2009-07-17 12:30:00,29.33,29.33,29.31,29.31,5800.0,17.9826,17.9826,17.9703,17.9703,5800.0
2009-07-17 12:35:00,29.32,29.35,29.32,29.35,400.0,17.9765,17.9948,17.9765,17.9948,400.0
2009-07-17 12:40:00,29.36,29.37,29.36,29.37,2900.0,18.001,18.0071,18.001,18.0071,2900.0
2009-07-17 12:45:00,29.36,29.39,29.36,29.38,4000.0,18.001,18.0194,18.001,18.0132,4000.0
2009-07-17 12:50:00,29.38,29.38,29.36,29.36,4300.0,18.0132,18.0132,18.001,18.001,4300.0
2009-07-17 12:55:00,29.35,29.39,29.35,29.39,3300.0,17.9948,18.0194,17.9948,18.0194,3300.0
2009-07-17 13:00:00,29.38,29.38,29.37,29.38,3000.0,18.0132,18.0132,18.0071,18.0132,3000.0
2009-07-17 13:05:00,29.37,29.39,29.37,29.39,13900.0,18.0071,18.0194,18.0071,18.0194,13900.0
2009-07-17 13:10:00,29.38,29.39,29.36,29.36,7300.0,18.0132,18.0194,18.001,18.001,7300.0
2009-07-17 13:15:00,29.36,29.37,29.35,29.37,2600.0,18.001,18.0071,17.9948,18.0071,2600.0
2009-07-17 13:20:00,29.37,29.41,29.37,29.39,3000.0,18.0071,18.0316,18.0071,18.0194,3000.0
2009-07-17 13:25:00,29.39,29.39,29.37,29.38,10600.0,18.0194,18.0194,18.0071,18.0132,10600.0
2009-07-17 13:30:00,29.38,29.4,29.38,29.4,6300.0,18.0132,18.0255,18.0132,18.0255,6300.0
2009-07-17 13:35:00,29.42,29.45,29.41,29.43,19600.0,18.0378,18.0562,18.0316,18.0439,19600.0
2009-07-17 13:40:00,29.42,29.43,29.41,29.42,3600.0,18.0378,18.0439,18.0316,18.0378,3600.0
2009-07-17 13:45:00,29.45,29.45,29.44,29.45,3800.0,18.0562,18.0562,18.05,18.0562,3800.0
2009-07-17 13:50:00,29.45,29.45,29.43,29.45,2300.0,18.0562,18.0562,18.0439,18.0562,2300.0
2009-07-17 13:55:00,29.45,29.46,29.43,29.43,4200.0,18.0562,18.0623,18.0439,18.0439,4200.0
2009-07-17 14:00:00,29.42,29.45,29.42,29.44,5700.0,18.0378,18.0562,18.0378,18.05,5700.0
2009-07-17 14:05:00,29.45,29.46,29.45,29.46,5300.0,18.0562,18.0623,18.0562,18.0623,5300.0
2009-07-17 14:10:00,29.45,29.45,29.41,29.42,12400.0,18.0562,18.0562,18.0316,18.0378,12400.0
2009-07-17 14:15:00,29.41,29.42,29.39,29.39,3900.0,18.0316,18.0378,18.0194,18.0194,3900.0
2009-07-17 14:20:00,29.4,29.41,29.4,29.41,2500.0,18.0255,18.0316,18.0255,18.0316,2500.0
2009-07-17 14:25:00,29.41,29.44,29.41,29.42,3100.0,18.0316,18.05,18.0316,18.0378,3100.0
2009-07-17 14:30:00,29.43,29.43,29.41,29.42,5900.0,18.0439,18.0439,18.0316,18.0378,5900.0
2009-07-17 14:35:00,29.41,29.42,29.4,29.42,11400.0,18.0316,18.0378,18.0255,18.0378,11400.0
2009-07-17 14:40:00,29.41,29.45,29.41,29.45,19800.0,18.0316,18.0562,18.0316,18.0562,19800.0
2009-07-17 14:45:00,29.44,29.45,29.43,29.43,12600.0,18.05,18.0562,18.0439,18.0439,12600.0
2009-07-17 14:50:00,29.44,29.44,29.42,29.42,9400.0,18.05,18.05,18.0378,18.0378,9400.0
2009-07-17 14:55:00,29.41,29.42,29.4,29.42,4200.0,18.0316,18.0378,18.0255,18.0378,4200.0
2009-07-17 15:00:00,29.42,29.42,29.41,29.42,6200.0,18.0378,18.0378,18.0316,18.0378,6200.0
2009-07-17 15:05:00,29.41,29.42,29.41,29.41,4700.0,18.0316,18.0378,18.0316,18.0316,4700.0
2009-07-17 15:10:00,29.41,29.42,29.37,29.37,4300.0,18.0316,18.0378,18.0071,18.0071,4300.0
2009-07-17 15:15:00,29.36,29.38,29.36,29.38,8300.0,18.001,18.0132,18.001,18.0132,8300.0
2009-07-17 15:20:00,29.38,29.38,29.37,29.37,10300.0,18.0132,18.0132,18.0071,18.0071,10300.0
2009-07-17 15:25:00,29.37,29.37,29.36,29.36,9600.0,18.0071,18.0071,18.001,18.001,9600.0
2009-07-17 15:30:00,29.36,29.36,29.3,29.32,15100.0,18.001,18.001,17.9642,17.9765,15100.0
2009-07-17 15:35:00,29.32,29.33,29.3,29.31,9300.0,17.9765,17.9826,17.9642,17.9703,9300.0
2009-07-17 15:40:00,29.32,29.35,29.31,29.34,8000.0,17.9765,17.9948,17.9703,17.9887,8000.0
2009-07-17 15:45:00,29.34,29.36,29.33,29.35,14800.0,17.9887,18.001,17.9826,17.9948,14800.0
2009-07-17 15:50:00,29.36,29.41,29.36,29.39,18000.0,18.001,18.0316,18.001,18.0194,18000.0
2009-07-17 15:55:00,29.38,29.42,29.37,29.4,18900.0,18.0132,18.0378,18.0071,18.0255,18900.0
2009-07-20 09:30:00,29.81,29.86,29.81,29.86,16700.0,18.2769,18.3075,18.2769,18.3075,16700.0
2009-07-20 09:35:00,29.92,29.93,29.88,29.89,2800.0,18.3443,18.3505,18.3198,18.3259,2800.0
2009-07-20 09:40:00,29.89,29.89,29.78,29.78,6200.0,18.3259,18.3259,18.2585,18.2585,6200.0
2009-07-20 09:45:00,29.8,29.82,29.77,29.81,7400.0,18.2707,18.283,18.2524,18.2769,7400.0
2009-07-20 09:50:00,29.81,29.81,29.77,29.79,6800.0,18.2769,18.2769,18.2524,18.2646,6800.0
2009-07-20 09:55:00,29.79,29.8,29.78,29.8,2800.0,18.2646,18.2707,18.2585,18.2707,2800.0
2009-07-20 10:00:00,29.83,29.9,29.83,29.86,9000.0,18.2891,18.3321,18.2891,18.3075,9000.0
2009-07-20 10:05:00,29.87,29.87,29.8,29.8,2000.0,18.3137,18.3137,18.2707,18.2707,2000.0
2009-07-20 10:10:00,29.77,29.77,29.71,29.73,15700.0,18.2524,18.2524,18.2156,18.2278,15700.0
2009-07-20 10:15:00,29.74,29.79,29.74,29.78,6700.0,18.234,18.2646,18.234,18.2585,6700.0
2009-07-20 10:20:00,29.77,29.77,29.73,29.77,9300.0,18.2524,18.2524,18.2278,18.2524,9300.0
2009-07-20 10:25:00,29.77,29.78,29.74,29.74,9200.0,18.2524,18.2585,18.234,18.234,9200.0
2009-07-20 10:30:00,29.75,29.75,29.63,29.63,3900.0,18.2401,18.2401,18.1665,18.1665,3900.0
2009-07-20 10:35:00,29.64,29.67,29.64,29.66,4700.0,18.1726,18.191,18.1726,18.1849,4700.0
2009-07-20 10:40:00,29.65,29.69,29.65,29.69,700.0,18.1788,18.2033,18.1788,18.2033,700.0
2009-07-20 10:45:00,29.68,29.68,29.64,29.65,3100.0,18.1972,18.1972,18.1726,18.1788,3100.0
2009-07-20 10:50:00,29.67,29.67,29.67,29.67,500.0,18.191,18.191,18.191,18.191,500.0
2009-07-20 10:55:00,29.66,29.7,29.66,29.7,600.0,18.1849,18.2094,18.1849,18.2094,600.0
2009-07-20 11:00:00,29.72,29.72,29.7,29.71,11000.0,18.2217,18.2217,18.2094,18.2156,11000.0
2009-07-20 11:05:00,29.71,29.71,29.69,29.69,1200.0,18.2156,18.2156,18.2033,18.2033,1200.0
2009-07-20 11:10:00,29.7,29.73,29.68,29.73,3700.0,18.2094,18.2278,18.1972,18.2278,3700.0
2009-07-20 11:15:00,29.74,29.77,29.74,29.75,8600.0,18.234,18.2524,18.234,18.2401,8600.0
2009-07-20 11:20:00,29.74,29.75,29.7,29.74,27500.0,18.234,18.2401,18.2094,18.234,27500.0
2009-07-20 11:25:00,29.74,29.78,29.73,29.78,1200.0,18.234,18.2585,18.2278,18.2585,1200.0
2009-07-20 11:30:00,29.8,29.81,29.78,29.79,3000.0,18.2707,18.2769,18.2585,18.2646,3000.0
2009-07-20 11:35:00,29.75,29.77,29.74,29.74,2700.0,18.2401,18.2524,18.234,18.234,2700.0
2009-07-20 11:40:00,29.73,29.76,29.73,29.76,5000.0,18.2278,18.2462,18.2278,18.2462,5000.0
2009-07-20 11:45:00,29.76,29.77,29.74,29.74,1500.0,18.2462,18.2524,18.234,18.234,1500.0
2009-07-20 11:50:00,29.73,29.74,29.71,29.74,2000.0,18.2278,18.234,18.2156,18.234,2000.0
2009-07-20 11:55:00,29.74,29.74,29.73,29.74,1500.0,18.234,18.234,18.2278,18.234,1500.0
2009-07-20 12:00:00,29.75,29.77,29.75,29.77,2900.0,18.2401,18.2524,18.2401,18.2524,2900.0
2009-07-20 12:05:00,29.77,29.79,29.77,29.79,700.0,18.2524,18.2646,18.2524,18.2646,700.0
2009-07-20 12:10:00,29.78,29.8,29.78,29.8,900.0,18.2585,18.2707,18.2585,18.2707,900.0
2009-07-20 12:15:00,29.81,29.84,29.81,29.84,1300.0,18.2769,18.2953,18.2769,18.2953,1300.0
2009-07-20 12:20:00,29.84,29.85,29.83,29.83,2100.0,18.2953,18.3014,18.2891,18.2891,2100.0
2009-07-20 12:25:00,29.82,29.82,29.8,29.82,2400.0,18.283,18.283,18.2707,18.283,2400.0
2009-07-20 12:30:00,29.84,29.85,29.84,29.84,4000.0,18.2953,18.3014,18.2953,18.2953,4000.0
2009-07-20 12:35:00,29.84,29.86,29.84,29.86,700.0,18.2953,18.3075,18.2953,18.3075,700.0
2009-07-20 12:40:00,29.87,29.88,29.87,29.88,800.0,18.3137,18.3198,18.3137,18.3198,800.0
2009-07-20 12:45:00,29.88,29.89,29.86,29.86,1200.0,18.3198,18.3259,18.3075,18.3075,1200.0
2009-07-20 12:50:00,29.85,29.85,29.83,29.85,700.0,18.3014,18.3014,18.2891,18.3014,700.0
2009-07-20 12:55:00,29.86,29.86,29.84,29.85,300.0,18.3075,18.3075,18.2953,18.3014,300.0
2009-07-20 13:00:00,29.86,29.86,29.85,29.85,1000.0,18.3075,18.3075,18.3014,18.3014,1000.0
2009-07-20 13:05:00,29.86,29.86,29.85,29.85,300.0,18.3075,18.3075,18.3014,18.3014,300.0
2009-07-20 13:10:00,29.85,29.86,29.83,29.83,3400.0,18.3014,18.3075,18.2891,18.2891,3400.0
2009-07-20 13:15:00,29.83,29.83,29.81,29.81,4800.0,18.2891,18.2891,18.2769,18.2769,4800.0
2009-07-20 13:20:00,29.81,29.82,29.8,29.82,7600.0,18.2769,18.283,18.2707,18.283,7600.0
2009-07-20 13:25:00,29.81,29.81,29.8,29.8,2100.0,18.2769,18.2769,18.2707,18.2707,2100.0
2009-07-20 13:30:00,29.8,29.8,29.78,29.78,4200.0,18.2707,18.2707,18.2585,18.2585,4200.0
2009-07-20 13:35:00,29.8,29.82,29.77,29.78,8400.0,18.2707,18.283,18.2524,18.2585,8400.0
2009-07-20 13:40:00,29.78,29.82,29.78,29.82,800.0,18.2585,18.283,18.2585,18.283,800.0
2009-07-20 13:45:00,29.81,29.85,29.81,29.85,9000.0,18.2769,18.3014,18.2769,18.3014,9000.0
2009-07-20 13:50:00,29.85,29.86,29.83,29.84,2800.0,18.3014,18.3075,18.2891,18.2953,2800.0
2009-07-20 13:55:00,29.84,29.86,29.83,29.84,2300.0,18.2953,18.3075,18.2891,18.2953,2300.0
2009-07-20 14:00:00,29.83,29.84,29.8,29.83,9600.0,18.2891,18.2953,18.2707,18.2891,9600.0
2009-07-20 14:05:00,29.83,29.84,29.83,29.83,3300.0,18.2891,18.2953,18.2891,18.2891,3300.0
2009-07-20 14:10:00,29.85,29.88,29.83,29.87,2800.0,18.3014,18.3198,18.2891,18.3137,2800.0
2009-07-20 14:15:00,29.87,29.9,29.87,29.89,18700.0,18.3137,18.3321,18.3137,18.3259,18700.0
2009-07-20 14:20:00,29.89,29.89,29.87,29.87,94400.0,18.3259,18.3259,18.3137,18.3137,94400.0
2009-07-20 14:25:00,29.86,29.86,29.82,29.84,18000.0,18.3075,18.3075,18.283,18.2953,18000.0
2009-07-20 14:30:00,29.84,29.86,29.83,29.86,5900.0,18.2953,18.3075,18.2891,18.3075,5900.0
2009-07-20 14:35:00,29.86,29.87,29.85,29.85,1200.0,18.3075,18.3137,18.3014,18.3014,1200.0
2009-07-20 14:40:00,29.86,29.86,29.85,29.86,5500.0,18.3075,18.3075,18.3014,18.3075,5500.0
2009-07-20 14:45:00,29.88,29.88,29.86,29.88,6300.0,18.3198,18.3198,18.3075,18.3198,6300.0
2009-07-20 14:50:00,29.89,29.89,29.86,29.86,3700.0,18.3259,18.3259,18.3075,18.3075,3700.0
2009-07-20 14:55:00,29.87,29.87,29.85,29.85,4600.0,18.3137,18.3137,18.3014,18.3014,4600.0
2009-07-20 15:00:00,29.85,29.91,29.85,29.91,81700.0,18.3014,18.3382,18.3014,18.3382,81700.0
2009-07-20 15:05:00,29.94,29.98,29.94,29.98,27500.0,18.3566,18.3811,18.3566,18.3811,27500.0
2009-07-20 15:10:00,29.98,29.98,29.94,29.94,17400.0,18.3811,18.3811,18.3566,18.3566,17400.0
2009-07-20 15:15:00,29.95,29.95,29.92,29.93,1700.0,18.3627,18.3627,18.3443,18.3505,1700.0
2009-07-20 15:20:00,29.92,29.93,29.91,29.93,4300.0,18.3443,18.3505,18.3382,18.3505,4300.0
2009-07-20 15:25:00,29.93,29.94,29.92,29.92,6400.0,18.3505,18.3566,18.3443,18.3443,6400.0
2009-07-20 15:30:00,29.92,29.92,29.88,29.92,4200.0,18.3443,18.3443,18.3198,18.3443,4200.0
2009-07-20 15:35:00,29.92,29.92,29.9,29.92,2500.0,18.3443,18.3443,18.3321,18.3443,2500.0
2009-07-20 15:40:00,29.93,29.95,29.9,29.92,3500.0,18.3505,18.3627,18.3321,18.3443,3500.0
2009-07-20 15:45:00,29.9,29.93,29.9,29.92,16400.0,18.3321,18.3505,18.3321,18.3443,16400.0
2009-07-20 15:50:00,29.93,29.96,29.92,29.96,17900.0,18.3505,18.3688,18.3443,18.3688,17900.0
2009-07-20 15:55:00,29.94,29.94,29.89,29.91,14400.0,18.3566,18.3566,18.3259,18.3382,14400.0
2009-07-21 09:30:00,30.29,30.31,30.2,30.26,98300.0,18.5712,18.5834,18.516,18.5528,98300.0
2009-07-21 09:35:00,30.22,30.24,30.21,30.23,8400.0,18.5283,18.5405,18.5221,18.5344,8400.0
2009-07-21 09:40:00,30.23,30.23,30.13,30.13,9300.0,18.5344,18.5344,18.4731,18.4731,9300.0
2009-07-21 09:45:00,30.13,30.13,30.09,30.09,1400.0,18.4731,18.4731,18.4485,18.4485,1400.0
2009-07-21 09:50:00,30.12,30.13,30.05,30.1,11700.0,18.4669,18.4731,18.424,18.4547,11700.0
2009-07-21 09:55:00,30.11,30.16,30.1,30.15,3100.0,18.4608,18.4915,18.4547,18.4853,3100.0
2009-07-21 10:00:00,30.15,30.18,30.02,30.04,17400.0,18.4853,18.5037,18.4056,18.4179,17400.0
2009-07-21 10:05:00,30.04,30.04,30.0,30.01,2300.0,18.4179,18.4179,18.3934,18.3995,2300.0
2009-07-21 10:10:00,29.98,30.02,29.96,30.02,14200.0,18.3811,18.4056,18.3688,18.4056,14200.0
2009-07-21 10:15:00,30.01,30.04,29.99,30.03,13000.0,18.3995,18.4179,18.3872,18.4118,13000.0
2009-07-21 10:20:00,30.05,30.08,30.03,30.04,21600.0,18.424,18.4424,18.4118,18.4179,21600.0
2009-07-21 10:25:00,30.05,30.08,30.04,30.04,14800.0,18.424,18.4424,18.4179,18.4179,14800.0
2009-07-21 10:30:00,30.09,30.18,30.09,30.18,25000.0,18.4485,18.5037,18.4485,18.5037,25000.0
2009-07-21 10:35:00,30.17,30.18,30.15,30.17,2100.0,18.4976,18.5037,18.4853,18.4976,2100.0
2009-07-21 10:40:00,30.17,30.17,30.12,30.13,4900.0,18.4976,18.4976,18.4669,18.4731,4900.0
2009-07-21 10:45:00,30.13,30.14,30.09,30.09,14800.0,18.4731,18.4792,18.4485,18.4485,14800.0
2009-07-21 10:50:00,30.08,30.09,30.07,30.09,3300.0,18.4424,18.4485,18.4363,18.4485,3300.0
2009-07-21 10:55:00,30.09,30.13,30.08,30.13,8700.0,18.4485,18.4731,18.4424,18.4731,8700.0
2009-07-21 11:00:00,30.13,30.18,30.11,30.14,49000.0,18.4731,18.5037,18.4608,18.4792,49000.0
2009-07-21 11:05:00,30.12,30.13,30.08,30.13,4100.0,18.4669,18.4731,18.4424,18.4731,4100.0
2009-07-21 11:10:00,30.14,30.14,30.04,30.05,12900.0,18.4792,18.4792,18.4179,18.424,12900.0
2009-07-21 11:15:00,30.05,30.08,30.04,30.07,13200.0,18.424,18.4424,18.4179,18.4363,13200.0
2009-07-21 11:20:00,30.07,30.09,30.05,30.05,2900.0,18.4363,18.4485,18.424,18.424,2900.0
2009-07-21 11:25:00,30.05,30.07,30.04,30.04,3500.0,18.424,18.4363,18.4179,18.4179,3500.0
2009-07-21 11:30:00,30.04,30.05,30.0,30.02,3000.0,18.4179,18.424,18.3934,18.4056,3000.0
2009-07-21 11:35:00,30.04,30.06,30.04,30.06,4300.0,18.4179,18.4302,18.4179,18.4302,4300.0
2009-07-21 11:40:00,30.05,30.05,29.99,29.99,4800.0,18.424,18.424,18.3872,18.3872,4800.0
2009-07-21 11:45:00,29.98,30.0,29.96,29.96,5700.0,18.3811,18.3934,18.3688,18.3688,5700.0
2009-07-21 11:50:00,29.95,29.96,29.94,29.94,2200.0,18.3627,18.3688,18.3566,18.3566,2200.0
2009-07-21 11:55:00,29.92,29.92,29.85,29.86,6700.0,18.3443,18.3443,18.3014,18.3075,6700.0
2009-07-21 12:00:00,29.86,29.91,29.86,29.9,19700.0,18.3075,18.3382,18.3075,18.3321,19700.0
2009-07-21 12:05:00,29.9,29.9,29.88,29.89,6800.0,18.3321,18.3321,18.3198,18.3259,6800.0
2009-07-21 12:10:00,29.9,29.9,29.89,29.9,2100.0,18.3321,18.3321,18.3259,18.3321,2100.0
2009-07-21 12:15:00,29.91,29.91,29.9,29.9,8100.0,18.3382,18.3382,18.3321,18.3321,8100.0
2009-07-21 12:20:00,29.9,29.9,29.86,29.86,3200.0,18.3321,18.3321,18.3075,18.3075,3200.0
2009-07-21 12:25:00,29.86,29.9,29.85,29.9,10000.0,18.3075,18.3321,18.3014,18.3321,10000.0
2009-07-21 12:30:00,29.9,29.91,29.89,29.89,3500.0,18.3321,18.3382,18.3259,18.3259,3500.0
2009-07-21 12:35:00,29.89,29.92,29.87,29.92,7500.0,18.3259,18.3443,18.3137,18.3443,7500.0
2009-07-21 12:40:00,29.92,29.92,29.89,29.89,3600.0,18.3443,18.3443,18.3259,18.3259,3600.0
2009-07-21 12:45:00,29.88,29.89,29.88,29.89,1400.0,18.3198,18.3259,18.3198,18.3259,1400.0
2009-07-21 12:50:00,29.9,29.91,29.86,29.86,6900.0,18.3321,18.3382,18.3075,18.3075,6900.0
2009-07-21 12:55:00,29.85,29.86,29.84,29.85,1500.0,18.3014,18.3075,18.2953,18.3014,1500.0
2009-07-21 13:00:00,29.84,29.84,29.83,29.83,2800.0,18.2953,18.2953,18.2891,18.2891,2800.0
2009-07-21 13:05:00,29.82,29.82,29.78,29.78,5200.0,18.283,18.283,18.2585,18.2585,5200.0
2009-07-21 13:10:00,29.79,29.8,29.78,29.8,2900.0,18.2646,18.2707,18.2585,18.2707,2900.0
2009-07-21 13:15:00,29.83,29.84,29.82,29.83,6300.0,18.2891,18.2953,18.283,18.2891,6300.0
2009-07-21 13:20:00,29.83,29.83,29.82,29.83,1800.0,18.2891,18.2891,18.283,18.2891,1800.0
2009-07-21 13:25:00,29.84,29.86,29.83,29.85,7700.0,18.2953,18.3075,18.2891,18.3014,7700.0
2009-07-21 13:30:00,29.87,29.87,29.85,29.86,2800.0,18.3137,18.3137,18.3014,18.3075,2800.0
2009-07-21 13:35:00,29.86,29.86,29.83,29.84,6800.0,18.3075,18.3075,18.2891,18.2953,6800.0
2009-07-21 13:40:00,29.85,29.85,29.83,29.85,11000.0,18.3014,18.3014,18.2891,18.3014,11000.0
2009-07-21 13:45:00,29.85,29.89,29.85,29.87,14200.0,18.3014,18.3259,18.3014,18.3137,14200.0
2009-07-21 13:50:00,29.86,29.86,29.83,29.84,6000.0,18.3075,18.3075,18.2891,18.2953,6000.0
2009-07-21 13:55:00,29.83,29.86,29.83,29.86,4700.0,18.2891,18.3075,18.2891,18.3075,4700.0
2009-07-21 14:00:00,29.85,29.87,29.85,29.86,6100.0,18.3014,18.3137,18.3014,18.3075,6100.0
2009-07-21 14:05:00,29.88,29.88,29.86,29.86,4100.0,18.3198,18.3198,18.3075,18.3075,4100.0
2009-07-21 14:10:00,29.87,29.91,29.87,29.91,3700.0,18.3137,18.3382,18.3137,18.3382,3700.0
2009-07-21 14:15:00,29.92,29.93,29.9,29.91,13600.0,18.3443,18.3505,18.3321,18.3382,13600.0
2009-07-21 14:20:00,29.9,29.91,29.88,29.91,3600.0,18.3321,18.3382,18.3198,18.3382,3600.0
2009-07-21 14:25:00,29.91,29.92,29.89,29.89,6000.0,18.3382,18.3443,18.3259,18.3259,6000.0
2009-07-21 14:30:00,29.89,29.9,29.86,29.86,6700.0,18.3259,18.3321,18.3075,18.3075,6700.0
2009-07-21 14:35:00,29.87,29.92,29.87,29.92,10800.0,18.3137,18.3443,18.3137,18.3443,10800.0
2009-07-21 14:40:00,29.92,29.92,29.87,29.92,8500.0,18.3443,18.3443,18.3137,18.3443,8500.0
2009-07-21 14:45:00,29.92,29.94,29.9,29.94,7500.0,18.3443,18.3566,18.3321,18.3566,7500.0
2009-07-21 14:50:00,29.93,29.97,29.93,29.97,3600.0,18.3505,18.375,18.3505,18.375,3600.0
2009-07-21 14:55:00,29.97,29.97,29.94,29.97,13300.0,18.375,18.375,18.3566,18.375,13300.0
2009-07-21 15:00:00,29.98,29.98,29.97,29.97,4500.0,18.3811,18.3811,18.375,18.375,4500.0
2009-07-21 15:05:00,29.98,29.98,29.95,29.96,6700.0,18.3811,18.3811,18.3627,18.3688,6700.0
2009-07-21 15:10:00,29.95,29.99,29.95,29.98,4300.0,18.3627,18.3872,18.3627,18.3811,4300.0
2009-07-21 15:15:00,29.98,29.99,29.96,29.99,11200.0,18.3811,18.3872,18.3688,18.3872,11200.0
2009-07-21 15:20:00,29.98,30.0,29.97,29.98,6000.0,18.3811,18.3934,18.375,18.3811,6000.0
2009-07-21 15:25:00,30.0,30.0,29.99,30.0,8800.0,18.3934,18.3934,18.3872,18.3934,8800.0
2009-07-21 15:30:00,30.0,30.01,29.97,29.97,15700.0,18.3934,18.3995,18.375,18.375,15700.0
2009-07-21 15:35:00,29.98,29.99,29.97,29.99,10400.0,18.3811,18.3872,18.375,18.3872,10400.0
2009-07-21 15:40:00,29.99,30.03,29.99,30.01,13100.0,18.3872,18.4118,18.3872,18.3995,13100.0
2009-07-21 15:45:00,30.01,30.02,30.0,30.01,11600.0,18.3995,18.4056,18.3934,18.3995,11600.0
2009-07-21 15:50:00,30.01,30.04,30.01,30.03,35500.0,18.3995,18.4179,18.3995,18.4118,35500.0
2009-07-21 15:55:00,30.03,30.07,30.03,30.06,20900.0,18.4118,18.4363,18.4118,18.4302,20900.0
2009-07-22 09:30:00,29.91,29.91,29.84,29.91,26200.0,18.3382,18.3382,18.2953,18.3382,26200.0
2009-07-22 09:35:00,29.89,29.9,29.88,29.9,15600.0,18.3259,18.3321,18.3198,18.3321,15600.0
2009-07-22 09:40:00,29.92,29.95,29.91,29.91,15200.0,18.3443,18.3627,18.3382,18.3382,15200.0
2009-07-22 09:45:00,29.93,29.93,29.92,29.92,200.0,18.3505,18.3505,18.3443,18.3443,200.0
2009-07-22 09:50:00,29.95,30.04,29.95,30.04,2600.0,18.3627,18.4179,18.3627,18.4179,2600.0
2009-07-22 09:55:00,30.05,30.05,29.99,30.01,5400.0,18.424,18.424,18.3872,18.3995,5400.0
2009-07-22 10:00:00,30.04,30.09,30.04,30.09,6000.0,18.4179,18.4485,18.4179,18.4485,6000.0
2009-07-22 10:05:00,30.07,30.11,30.07,30.08,4300.0,18.4363,18.4608,18.4363,18.4424,4300.0
2009-07-22 10:10:00,30.04,30.04,30.03,30.03,900.0,18.4179,18.4179,18.4118,18.4118,900.0
2009-07-22 10:15:00,30.02,30.03,30.01,30.02,1900.0,18.4056,18.4118,18.3995,18.4056,1900.0
2009-07-22 10:20:00,30.01,30.05,30.01,30.05,900.0,18.3995,18.424,18.3995,18.424,900.0
2009-07-22 10:25:00,30.04,30.04,30.0,30.01,1400.0,18.4179,18.4179,18.3934,18.3995,1400.0
2009-07-22 10:30:00,30.01,30.03,29.98,29.98,13400.0,18.3995,18.4118,18.3811,18.3811,13400.0
2009-07-22 10:35:00,29.98,30.0,29.98,29.99,2800.0,18.3811,18.3934,18.3811,18.3872,2800.0
2009-07-22 10:40:00,30.0,30.02,29.97,29.97,2900.0,18.3934,18.4056,18.375,18.375,2900.0
2009-07-22 10:45:00,29.97,30.0,29.97,30.0,700.0,18.375,18.3934,18.375,18.3934,700.0
2009-07-22 10:50:00,30.03,30.07,30.03,30.05,3000.0,18.4118,18.4363,18.4118,18.424,3000.0
2009-07-22 10:55:00,30.07,30.11,30.07,30.11,5500.0,18.4363,18.4608,18.4363,18.4608,5500.0
2009-07-22 11:00:00,30.1,30.13,30.09,30.12,4100.0,18.4547,18.4731,18.4485,18.4669,4100.0
2009-07-22 11:05:00,30.16,30.16,30.14,30.14,2800.0,18.4915,18.4915,18.4792,18.4792,2800.0
2009-07-22 11:10:00,30.16,30.17,30.13,30.15,1900.0,18.4915,18.4976,18.4731,18.4853,1900.0
2009-07-22 11:15:00,30.14,30.16,30.13,30.14,7600.0,18.4792,18.4915,18.4731,18.4792,7600.0
2009-07-22 11:20:00,30.13,30.13,30.08,30.08,4300.0,18.4731,18.4731,18.4424,18.4424,4300.0
2009-07-22 11:25:00,30.09,30.1,30.07,30.09,2100.0,18.4485,18.4547,18.4363,18.4485,2100.0
2009-07-22 11:30:00,30.08,30.15,30.08,30.13,2900.0,18.4424,18.4853,18.4424,18.4731,2900.0
2009-07-22 11:35:00,30.13,30.13,30.08,30.09,2000.0,18.4731,18.4731,18.4424,18.4485,2000.0
2009-07-22 11:40:00,30.08,30.1,30.08,30.09,11500.0,18.4424,18.4547,18.4424,18.4485,11500.0
2009-07-22 11:45:00,30.09,30.09,30.05,30.05,2800.0,18.4485,18.4485,18.424,18.424,2800.0
2009-07-22 11:50:00,30.05,30.07,30.04,30.04,5400.0,18.424,18.4363,18.4179,18.4179,5400.0
2009-07-22 11:55:00,30.06,30.1,30.05,30.1,4700.0,18.4302,18.4547,18.424,18.4547,4700.0
2009-07-22 12:00:00,30.1,30.12,30.1,30.12,2400.0,18.4547,18.4669,18.4547,18.4669,2400.0
2009-07-22 12:05:00,30.13,30.13,30.12,30.12,2200.0,18.4731,18.4731,18.4669,18.4669,2200.0
2009-07-22 12:10:00,30.11,30.11,30.09,30.09,1200.0,18.4608,18.4608,18.4485,18.4485,1200.0
2009-07-22 12:15:00,30.08,30.11,30.08,30.11,7700.0,18.4424,18.4608,18.4424,18.4608,7700.0
2009-07-22 12:20:00,30.11,30.16,30.11,30.16,2200.0,18.4608,18.4915,18.4608,18.4915,2200.0
2009-07-22 12:25:00,30.18,30.22,30.18,30.22,2200.0,18.5037,18.5283,18.5037,18.5283,2200.0
2009-07-22 12:30:00,30.22,30.23,30.22,30.23,600.0,18.5283,18.5344,18.5283,18.5344,600.0
2009-07-22 12:35:00,30.24,30.24,30.23,30.23,1400.0,18.5405,18.5405,18.5344,18.5344,1400.0
2009-07-22 12:40:00,30.24,30.26,30.24,30.25,3100.0,18.5405,18.5528,18.5405,18.5466,3100.0
2009-07-22 12:45:00,30.26,30.31,30.24,30.3,7300.0,18.5528,18.5834,18.5405,18.5773,7300.0
2009-07-22 12:50:00,30.29,30.31,30.27,30.27,3400.0,18.5712,18.5834,18.5589,18.5589,3400.0
2009-07-22 12:55:00,30.28,30.29,30.27,30.27,5400.0,18.565,18.5712,18.5589,18.5589,5400.0
2009-07-22 13:00:00,30.27,30.27,30.24,30.25,3500.0,18.5589,18.5589,18.5405,18.5466,3500.0
2009-07-22 13:05:00,30.27,30.28,30.26,30.28,6500.0,18.5589,18.565,18.5528,18.565,6500.0
2009-07-22 13:10:00,30.27,30.28,30.27,30.28,3100.0,18.5589,18.565,18.5589,18.565,3100.0
2009-07-22 13:15:00,30.28,30.32,30.28,30.31,5200.0,18.565,18.5896,18.565,18.5834,5200.0
2009-07-22 13:20:00,30.3,30.3,30.23,30.23,4800.0,18.5773,18.5773,18.5344,18.5344,4800.0
2009-07-22 13:25:00,30.22,30.22,30.2,30.22,7100.0,18.5283,18.5283,18.516,18.5283,7100.0
2009-07-22 13:30:00,30.21,30.23,30.2,30.2,4900.0,18.5221,18.5344,18.516,18.516,4900.0
2009-07-22 13:35:00,30.21,30.23,30.21,30.22,6500.0,18.5221,18.5344,18.5221,18.5283,6500.0
2009-07-22 13:40:00,30.23,30.25,30.2,30.2,14700.0,18.5344,18.5466,18.516,18.516,14700.0
2009-07-22 13:45:00,30.21,30.24,30.21,30.24,7100.0,18.5221,18.5405,18.5221,18.5405,7100.0
2009-07-22 13:50:00,30.25,30.26,30.23,30.23,7300.0,18.5466,18.5528,18.5344,18.5344,7300.0
2009-07-22 13:55:00,30.22,30.25,30.22,30.25,4900.0,18.5283,18.5466,18.5283,18.5466,4900.0
2009-07-22 14:00:00,30.25,30.27,30.21,30.22,10900.0,18.5466,18.5589,18.5221,18.5283,10900.0
2009-07-22 14:05:00,30.22,30.23,30.19,30.19,4900.0,18.5283,18.5344,18.5099,18.5099,4900.0
2009-07-22 14:10:00,30.19,30.21,30.19,30.21,2500.0,18.5099,18.5221,18.5099,18.5221,2500.0
2009-07-22 14:15:00,30.21,30.23,30.21,30.22,5900.0,18.5221,18.5344,18.5221,18.5283,5900.0
2009-07-22 14:20:00,30.21,30.21,30.17,30.17,16000.0,18.5221,18.5221,18.4976,18.4976,16000.0
2009-07-22 14:25:00,30.17,30.19,30.17,30.19,1600.0,18.4976,18.5099,18.4976,18.5099,1600.0
2009-07-22 14:30:00,30.19,30.23,30.19,30.22,10800.0,18.5099,18.5344,18.5099,18.5283,10800.0
2009-07-22 14:35:00,30.21,30.21,30.2,30.21,1200.0,18.5221,18.5221,18.516,18.5221,1200.0
2009-07-22 14:40:00,30.21,30.26,30.21,30.24,26600.0,18.5221,18.5528,18.5221,18.5405,26600.0
2009-07-22 14:45:00,30.23,30.23,30.21,30.21,10900.0,18.5344,18.5344,18.5221,18.5221,10900.0
2009-07-22 14:50:00,30.21,30.24,30.21,30.22,7600.0,18.5221,18.5405,18.5221,18.5283,7600.0
2009-07-22 14:55:00,30.22,30.24,30.21,30.24,4500.0,18.5283,18.5405,18.5221,18.5405,4500.0
2009-07-22 15:00:00,30.24,30.26,30.24,30.26,4900.0,18.5405,18.5528,18.5405,18.5528,4900.0
2009-07-22 15:05:00,30.26,30.26,30.2,30.21,22500.0,18.5528,18.5528,18.516,18.5221,22500.0
2009-07-22 15:10:00,30.21,30.21,30.17,30.17,7500.0,18.5221,18.5221,18.4976,18.4976,7500.0
2009-07-22 15:15:00,30.18,30.18,30.13,30.14,15900.0,18.5037,18.5037,18.4731,18.4792,15900.0
2009-07-22 15:20:00,30.15,30.15,30.13,30.13,4600.0,18.4853,18.4853,18.4731,18.4731,4600.0
2009-07-22 15:25:00,30.12,30.16,30.11,30.15,7900.0,18.4669,18.4915,18.4608,18.4853,7900.0
2009-07-22 15:30:00,30.13,30.16,30.13,30.16,5100.0,18.4731,18.4915,18.4731,18.4915,5100.0
2009-07-22 15:35:00,30.16,30.16,30.13,30.15,10100.0,18.4915,18.4915,18.4731,18.4853,10100.0
2009-07-22 15:40:00,30.15,30.15,30.11,30.13,12100.0,18.4853,18.4853,18.4608,18.4731,12100.0
2009-07-22 15:45:00,30.14,30.18,30.12,30.12,6100.0,18.4792,18.5037,18.4669,18.4669,6100.0
2009-07-22 15:50:00,30.13,30.14,30.12,30.14,9800.0,18.4731,18.4792,18.4669,18.4792,9800.0
2009-07-22 15:55:00,30.15,30.18,30.15,30.17,11600.0,18.4853,18.5037,18.4853,18.4976,11600.0
2009-07-23 09:30:00,30.16,30.17,30.12,30.17,13100.0,18.4915,18.4976,18.4669,18.4976,13100.0
2009-07-23 09:35:00,30.15,30.17,30.13,30.15,5800.0,18.4853,18.4976,18.4731,18.4853,5800.0
2009-07-23 09:40:00,30.15,30.17,30.14,30.16,11900.0,18.4853,18.4976,18.4792,18.4915,11900.0
2009-07-23 09:45:00,30.17,30.22,30.17,30.22,2900.0,18.4976,18.5283,18.4976,18.5283,2900.0
2009-07-23 09:50:00,30.21,30.22,30.2,30.21,4500.0,18.5221,18.5283,18.516,18.5221,4500.0
2009-07-23 09:55:00,30.22,30.3,30.22,30.29,8800.0,18.5283,18.5773,18.5283,18.5712,8800.0
2009-07-23 10:00:00,30.31,30.34,30.26,30.28,14700.0,18.5834,18.6018,18.5528,18.565,14700.0
2009-07-23 10:05:00,30.28,30.42,30.28,30.42,6500.0,18.565,18.6509,18.565,18.6509,6500.0
2009-07-23 10:10:00,30.42,30.49,30.41,30.47,5500.0,18.6509,18.6938,18.6447,18.6815,5500.0
2009-07-23 10:15:00,30.47,30.56,30.46,30.53,15100.0,18.6815,18.7367,18.6754,18.7183,15100.0
2009-07-23 10:20:00,30.54,30.57,30.54,30.54,5900.0,18.7244,18.7428,18.7244,18.7244,5900.0
2009-07-23 10:25:00,30.55,30.56,30.51,30.51,8400.0,18.7306,18.7367,18.7061,18.7061,8400.0
2009-07-23 10:30:00,30.52,30.59,30.52,30.59,10200.0,18.7122,18.7551,18.7122,18.7551,10200.0
2009-07-23 10:35:00,30.6,30.67,30.6,30.66,12300.0,18.7612,18.8042,18.7612,18.798,12300.0
2009-07-23 10:40:00,30.66,30.66,30.63,30.64,7500.0,18.798,18.798,18.7796,18.7858,7500.0
2009-07-23 10:45:00,30.63,30.66,30.61,30.63,16100.0,18.7796,18.798,18.7674,18.7796,16100.0
2009-07-23 10:50:00,30.62,30.63,30.59,30.6,18800.0,18.7735,18.7796,18.7551,18.7612,18800.0
2009-07-23 10:55:00,30.6,30.65,30.6,30.63,4200.0,18.7612,18.7919,18.7612,18.7796,4200.0
2009-07-23 11:00:00,30.64,30.74,30.64,30.73,14900.0,18.7858,18.8471,18.7858,18.8409,14900.0
2009-07-23 11:05:00,30.73,30.73,30.7,30.7,6500.0,18.8409,18.8409,18.8225,18.8225,6500.0
2009-07-23 11:10:00,30.71,30.82,30.71,30.82,12100.0,18.8287,18.8961,18.8287,18.8961,12100.0
2009-07-23 11:15:00,30.81,30.84,30.76,30.77,12700.0,18.89,18.9084,18.8593,18.8655,12700.0
2009-07-23 11:20:00,30.78,30.8,30.77,30.78,3800.0,18.8716,18.8839,18.8655,18.8716,3800.0
2009-07-23 11:25:00,30.79,30.81,30.79,30.8,7300.0,18.8777,18.89,18.8777,18.8839,7300.0
2009-07-23 11:30:00,30.8,30.8,30.75,30.79,36000.0,18.8839,18.8839,18.8532,18.8777,36000.0
2009-07-23 11:35:00,30.79,30.82,30.78,30.8,3700.0,18.8777,18.8961,18.8716,18.8839,3700.0
2009-07-23 11:40:00,30.8,30.83,30.8,30.81,2100.0,18.8839,18.9023,18.8839,18.89,2100.0
2009-07-23 11:45:00,30.8,30.8,30.77,30.8,4500.0,18.8839,18.8839,18.8655,18.8839,4500.0
2009-07-23 11:50:00,30.81,30.84,30.79,30.8,6600.0,18.89,18.9084,18.8777,18.8839,6600.0
2009-07-23 11:55:00,30.79,30.79,30.76,30.76,900.0,18.8777,18.8777,18.8593,18.8593,900.0
2009-07-23 12:00:00,30.77,30.78,30.77,30.78,5000.0,18.8655,18.8716,18.8655,18.8716,5000.0
2009-07-23 12:05:00,30.77,30.79,30.77,30.79,5800.0,18.8655,18.8777,18.8655,18.8777,5800.0
2009-07-23 12:10:00,30.79,30.8,30.79,30.8,2400.0,18.8777,18.8839,18.8777,18.8839,2400.0
2009-07-23 12:15:00,30.8,30.81,30.8,30.81,300.0,18.8839,18.89,18.8839,18.89,300.0
2009-07-23 12:20:00,30.82,30.82,30.8,30.8,1300.0,18.8961,18.8961,18.8839,18.8839,1300.0
2009-07-23 12:25:00,30.79,30.82,30.79,30.82,6400.0,18.8777,18.8961,18.8777,18.8961,6400.0
2009-07-23 12:30:00,30.8,30.82,30.79,30.81,2500.0,18.8839,18.8961,18.8777,18.89,2500.0
2009-07-23 12:35:00,30.8,30.8,30.77,30.77,8700.0,18.8839,18.8839,18.8655,18.8655,8700.0
2009-07-23 12:40:00,30.78,30.78,30.77,30.78,11300.0,18.8716,18.8716,18.8655,18.8716,11300.0
2009-07-23 12:45:00,30.8,30.85,30.8,30.84,32800.0,18.8839,18.9145,18.8839,18.9084,32800.0
2009-07-23 12:50:00,30.84,30.84,30.78,30.8,10700.0,18.9084,18.9084,18.8716,18.8839,10700.0
2009-07-23 12:55:00,30.81,30.85,30.81,30.84,13300.0,18.89,18.9145,18.89,18.9084,13300.0
2009-07-23 13:00:00,30.84,30.84,30.8,30.8,22900.0,18.9084,18.9084,18.8839,18.8839,22900.0
2009-07-23 13:05:00,30.81,30.81,30.78,30.78,2300.0,18.89,18.89,18.8716,18.8716,2300.0
2009-07-23 13:10:00,30.78,30.79,30.78,30.78,3300.0,18.8716,18.8777,18.8716,18.8716,3300.0
2009-07-23 13:15:00,30.78,30.78,30.76,30.78,4400.0,18.8716,18.8716,18.8593,18.8716,4400.0
2009-07-23 13:20:00,30.78,30.78,30.75,30.78,8600.0,18.8716,18.8716,18.8532,18.8716,8600.0
2009-07-23 13:25:00,30.78,30.82,30.77,30.77,13600.0,18.8716,18.8961,18.8655,18.8655,13600.0
2009-07-23 13:30:00,30.77,30.8,30.77,30.78,6100.0,18.8655,18.8839,18.8655,18.8716,6100.0
2009-07-23 13:35:00,30.79,30.86,30.79,30.85,9000.0,18.8777,18.9206,18.8777,18.9145,9000.0
2009-07-23 13:40:00,30.85,30.85,30.81,30.81,19100.0,18.9145,18.9145,18.89,18.89,19100.0
2009-07-23 13:45:00,30.81,30.81,30.78,30.78,19900.0,18.89,18.89,18.8716,18.8716,19900.0
2009-07-23 13:50:00,30.77,30.77,30.75,30.75,12300.0,18.8655,18.8655,18.8532,18.8532,12300.0
2009-07-23 13:55:00,30.75,30.75,30.73,30.73,15600.0,18.8532,18.8532,18.8409,18.8409,15600.0
2009-07-23 14:00:00,30.73,30.73,30.7,30.73,8400.0,18.8409,18.8409,18.8225,18.8409,8400.0
2009-07-23 14:05:00,30.73,30.74,30.71,30.72,4700.0,18.8409,18.8471,18.8287,18.8348,4700.0
2009-07-23 14:10:00,30.74,30.74,30.73,30.73,1900.0,18.8471,18.8471,18.8409,18.8409,1900.0
2009-07-23 14:15:00,30.76,30.76,30.75,30.75,200.0,18.8593,18.8593,18.8532,18.8532,200.0
2009-07-23 14:20:00,30.77,30.78,30.74,30.75,10500.0,18.8655,18.8716,18.8471,18.8532,10500.0
2009-07-23 14:25:00,30.77,30.77,30.76,30.76,9000.0,18.8655,18.8655,18.8593,18.8593,9000.0
2009-07-23 14:30:00,30.77,30.78,30.75,30.75,2900.0,18.8655,18.8716,18.8532,18.8532,2900.0
2009-07-23 14:35:00,30.76,30.78,30.75,30.78,114100.0,18.8593,18.8716,18.8532,18.8716,114100.0
2009-07-23 14:40:00,30.79,30.8,30.79,30.8,63000.0,18.8777,18.8839,18.8777,18.8839,63000.0
2009-07-23 14:45:00,30.79,30.83,30.79,30.81,3800.0,18.8777,18.9023,18.8777,18.89,3800.0
2009-07-23 14:50:00,30.82,30.82,30.76,30.78,23800.0,18.8961,18.8961,18.8593,18.8716,23800.0
2009-07-23 14:55:00,30.8,30.8,30.78,30.8,1300.0,18.8839,18.8839,18.8716,18.8839,1300.0
2009-07-23 15:00:00,30.8,30.82,30.8,30.82,2400.0,18.8839,18.8961,18.8839,18.8961,2400.0
2009-07-23 15:05:00,30.84,30.84,30.8,30.8,8900.0,18.9084,18.9084,18.8839,18.8839,8900.0
2009-07-23 15:10:00,30.81,30.84,30.77,30.84,14100.0,18.89,18.9084,18.8655,18.9084,14100.0
2009-07-23 15:15:00,30.83,30.84,30.8,30.82,15000.0,18.9023,18.9084,18.8839,18.8961,15000.0
2009-07-23 15:20:00,30.81,30.82,30.79,30.81,7100.0,18.89,18.8961,18.8777,18.89,7100.0
2009-07-23 15:25:00,30.82,30.82,30.8,30.81,5200.0,18.8961,18.8961,18.8839,18.89,5200.0
2009-07-23 15:30:00,30.8,30.8,30.77,30.77,40300.0,18.8839,18.8839,18.8655,18.8655,40300.0
2009-07-23 15:35:00,30.78,30.78,30.77,30.77,1000.0,18.8716,18.8716,18.8655,18.8655,1000.0
2009-07-23 15:40:00,30.78,30.83,30.77,30.82,12000.0,18.8716,18.9023,18.8655,18.8961,12000.0
2009-07-23 15:45:00,30.8,30.82,30.71,30.73,25300.0,18.8839,18.8961,18.8287,18.8409,25300.0
2009-07-23 15:50:00,30.73,30.73,30.68,30.7,23400.0,18.8409,18.8409,18.8103,18.8225,23400.0
2009-07-23 15:55:00,30.7,30.7,30.67,30.68,16100.0,18.8225,18.8225,18.8042,18.8103,16100.0
2009-07-24 09:30:00,30.68,30.73,30.62,30.72,50800.0,18.8103,18.8409,18.7735,18.8348,50800.0
2009-07-24 09:35:00,30.71,30.73,30.66,30.67,6000.0,18.8287,18.8409,18.798,18.8042,6000.0
2009-07-24 09:40:00,30.67,30.82,30.67,30.76,10400.0,18.8042,18.8961,18.8042,18.8593,10400.0
2009-07-24 09:45:00,30.77,30.79,30.68,30.68,11100.0,18.8655,18.8777,18.8103,18.8103,11100.0
2009-07-24 09:50:00,30.69,30.69,30.62,30.67,59900.0,18.8164,18.8164,18.7735,18.8042,59900.0
2009-07-24 09:55:00,30.69,30.69,30.57,30.58,2100.0,18.8164,18.8164,18.7428,18.749,2100.0
2009-07-24 10:00:00,30.59,30.6,30.55,30.6,2900.0,18.7551,18.7612,18.7306,18.7612,2900.0
2009-07-24 10:05:00,30.61,30.62,30.56,30.57,5000.0,18.7674,18.7735,18.7367,18.7428,5000.0
2009-07-24 10:10:00,30.56,30.61,30.55,30.57,4600.0,18.7367,18.7674,18.7306,18.7428,4600.0
2009-07-24 10:15:00,30.56,30.6,30.56,30.56,3700.0,18.7367,18.7612,18.7367,18.7367,3700.0
2009-07-24 10:20:00,30.57,30.58,30.53,30.57,1800.0,18.7428,18.749,18.7183,18.7428,1800.0
2009-07-24 10:25:00,30.57,30.64,30.57,30.64,3600.0,18.7428,18.7858,18.7428,18.7858,3600.0
2009-07-24 10:30:00,30.63,30.63,30.62,30.62,1800.0,18.7796,18.7796,18.7735,18.7735,1800.0
2009-07-24 10:35:00,30.63,30.63,30.54,30.54,5500.0,18.7796,18.7796,18.7244,18.7244,5500.0
2009-07-24 10:40:00,30.56,30.57,30.54,30.54,2200.0,18.7367,18.7428,18.7244,18.7244,2200.0
2009-07-24 10:45:00,30.52,30.57,30.52,30.56,16500.0,18.7122,18.7428,18.7122,18.7367,16500.0
2009-07-24 10:50:00,30.54,30.54,30.48,30.49,4100.0,18.7244,18.7244,18.6877,18.6938,4100.0
2009-07-24 10:55:00,30.49,30.49,30.47,30.48,1400.0,18.6938,18.6938,18.6815,18.6877,1400.0
2009-07-24 11:00:00,30.48,30.51,30.46,30.51,6600.0,18.6877,18.7061,18.6754,18.7061,6600.0
2009-07-24 11:05:00,30.5,30.5,30.48,30.48,4400.0,18.6999,18.6999,18.6877,18.6877,4400.0
2009-07-24 11:10:00,30.48,30.54,30.47,30.51,11400.0,18.6877,18.7244,18.6815,18.7061,11400.0
2009-07-24 11:15:00,30.51,30.56,30.51,30.56,37000.0,18.7061,18.7367,18.7061,18.7367,37000.0
2009-07-24 11:20:00,30.57,30.59,30.57,30.59,2100.0,18.7428,18.7551,18.7428,18.7551,2100.0
2009-07-24 11:25:00,30.58,30.6,30.58,30.59,3800.0,18.749,18.7612,18.749,18.7551,3800.0
2009-07-24 11:30:00,30.6,30.64,30.6,30.64,4300.0,18.7612,18.7858,18.7612,18.7858,4300.0
2009-07-24 11:35:00,30.62,30.65,30.62,30.63,1400.0,18.7735,18.7919,18.7735,18.7796,1400.0
2009-07-24 11:40:00,30.62,30.64,30.61,30.61,1100.0,18.7735,18.7858,18.7674,18.7674,1100.0
2009-07-24 11:45:00,30.61,30.61,30.6,30.61,2200.0,18.7674,18.7674,18.7612,18.7674,2200.0
2009-07-24 11:50:00,30.61,30.63,30.59,30.61,5400.0,18.7674,18.7796,18.7551,18.7674,5400.0
2009-07-24 11:55:00,30.6,30.68,30.6,30.68,2500.0,18.7612,18.8103,18.7612,18.8103,2500.0
2009-07-24 12:00:00,30.67,30.69,30.66,30.66,5000.0,18.8042,18.8164,18.798,18.798,5000.0
2009-07-24 12:05:00,30.66,30.69,30.66,30.69,27900.0,18.798,18.8164,18.798,18.8164,27900.0
2009-07-24 12:10:00,30.7,30.7,30.69,30.69,5800.0,18.8225,18.8225,18.8164,18.8164,5800.0
2009-07-24 12:15:00,30.7,30.72,30.69,30.69,700.0,18.8225,18.8348,18.8164,18.8164,700.0
2009-07-24 12:20:00,30.69,30.69,30.67,30.67,1500.0,18.8164,18.8164,18.8042,18.8042,1500.0
2009-07-24 12:25:00,30.69,30.7,30.68,30.69,8400.0,18.8164,18.8225,18.8103,18.8164,8400.0
2009-07-24 12:30:00,30.69,30.69,30.67,30.67,2500.0,18.8164,18.8164,18.8042,18.8042,2500.0
2009-07-24 12:35:00,30.66,30.67,30.66,30.67,1500.0,18.798,18.8042,18.798,18.8042,1500.0
2009-07-24 12:40:00,30.7,30.7,30.7,30.7,100.0,18.8225,18.8225,18.8225,18.8225,100.0
2009-07-24 12:45:00,30.71,30.71,30.71,30.71,1400.0,18.8287,18.8287,18.8287,18.8287,1400.0
2009-07-24 12:50:00,30.71,30.71,30.71,30.71,700.0,18.8287,18.8287,18.8287,18.8287,700.0
2009-07-24 12:55:00,30.67,30.67,30.66,30.67,3500.0,18.8042,18.8042,18.798,18.8042,3500.0
2009-07-24 13:00:00,30.69,30.69,30.67,30.68,3700.0,18.8164,18.8164,18.8042,18.8103,3700.0
2009-07-24 13:05:00,30.68,30.68,30.67,30.67,700.0,18.8103,18.8103,18.8042,18.8042,700.0
2009-07-24 13:10:00,30.69,30.69,30.69,30.69,2400.0,18.8164,18.8164,18.8164,18.8164,2400.0
2009-07-24 13:15:00,30.71,30.74,30.71,30.73,4200.0,18.8287,18.8471,18.8287,18.8409,4200.0
2009-07-24 13:20:00,30.73,30.74,30.7,30.73,4500.0,18.8409,18.8471,18.8225,18.8409,4500.0
2009-07-24 13:25:00,30.75,30.75,30.75,30.75,900.0,18.8532,18.8532,18.8532,18.8532,900.0
2009-07-24 13:30:00,30.76,30.83,30.75,30.83,3200.0,18.8593,18.9023,18.8532,18.9023,3200.0
2009-07-24 13:35:00,30.82,30.84,30.81,30.84,1700.0,18.8961,18.9084,18.89,18.9084,1700.0
2009-07-24 13:40:00,30.84,30.84,30.82,30.82,300.0,18.9084,18.9084,18.8961,18.8961,300.0
2009-07-24 13:45:00,30.81,30.83,30.81,30.81,2700.0,18.89,18.9023,18.89,18.89,2700.0
2009-07-24 13:50:00,30.82,30.84,30.82,30.82,14000.0,18.8961,18.9084,18.8961,18.8961,14000.0
2009-07-24 13:55:00,30.82,30.82,30.82,30.82,900.0,18.8961,18.8961,18.8961,18.8961,900.0
2009-07-24 14:00:00,30.83,30.85,30.82,30.82,6700.0,18.9023,18.9145,18.8961,18.8961,6700.0
2009-07-24 14:05:00,30.84,30.84,30.84,30.84,800.0,18.9084,18.9084,18.9084,18.9084,800.0
2009-07-24 14:10:00,30.84,30.84,30.83,30.83,2700.0,18.9084,18.9084,18.9023,18.9023,2700.0
2009-07-24 14:15:00,30.85,30.85,30.81,30.81,4600.0,18.9145,18.9145,18.89,18.89,4600.0
2009-07-24 14:20:00,30.79,30.79,30.77,30.77,32000.0,18.8777,18.8777,18.8655,18.8655,32000.0
2009-07-24 14:25:00,30.75,30.76,30.75,30.76,13500.0,18.8532,18.8593,18.8532,18.8593,13500.0
2009-07-24 14:30:00,30.76,30.77,30.75,30.75,28200.0,18.8593,18.8655,18.8532,18.8532,28200.0
2009-07-24 14:35:00,30.75,30.77,30.74,30.77,12200.0,18.8532,18.8655,18.8471,18.8655,12200.0
2009-07-24 14:40:00,30.76,30.79,30.76,30.79,6300.0,18.8593,18.8777,18.8593,18.8777,6300.0
2009-07-24 14:45:00,30.79,30.82,30.79,30.81,2800.0,18.8777,18.8961,18.8777,18.89,2800.0
2009-07-24 14:50:00,30.8,30.8,30.75,30.75,3800.0,18.8839,18.8839,18.8532,18.8532,3800.0
2009-07-24 14:55:00,30.76,30.77,30.75,30.77,11000.0,18.8593,18.8655,18.8532,18.8655,11000.0
2009-07-24 15:00:00,30.79,30.8,30.78,30.78,2600.0,18.8777,18.8839,18.8716,18.8716,2600.0
2009-07-24 15:05:00,30.79,30.8,30.77,30.78,6000.0,18.8777,18.8839,18.8655,18.8716,6000.0
2009-07-24 15:10:00,30.78,30.79,30.78,30.78,3400.0,18.8716,18.8777,18.8716,18.8716,3400.0
2009-07-24 15:15:00,30.79,30.79,30.77,30.77,1300.0,18.8777,18.8777,18.8655,18.8655,1300.0
2009-07-24 15:20:00,30.77,30.8,30.76,30.8,7700.0,18.8655,18.8839,18.8593,18.8839,7700.0
2009-07-24 15:25:00,30.8,30.81,30.79,30.81,8100.0,18.8839,18.89,18.8777,18.89,8100.0
2009-07-24 15:30:00,30.8,30.8,30.76,30.77,3100.0,18.8839,18.8839,18.8593,18.8655,3100.0
2009-07-24 15:35:00,30.77,30.79,30.77,30.77,2300.0,18.8655,18.8777,18.8655,18.8655,2300.0
2009-07-24 15:40:00,30.78,30.79,30.78,30.79,1100.0,18.8716,18.8777,18.8716,18.8777,1100.0
2009-07-24 15:45:00,30.8,30.83,30.8,30.83,4100.0,18.8839,18.9023,18.8839,18.9023,4100.0
2009-07-24 15:50:00,30.83,30.84,30.82,30.83,3900.0,18.9023,18.9084,18.8961,18.9023,3900.0
2009-07-24 15:55:00,30.83,30.87,30.82,30.87,6400.0,18.9023,18.9268,18.8961,18.9268,6400.0
2009-07-27 11:15:00,30.71,30.71,30.69,30.69,7700.0,18.8287,18.8287,18.8164,18.8164,7700.0
2009-07-27 11:20:00,30.7,30.76,30.7,30.74,9000.0,18.8225,18.8593,18.8225,18.8471,9000.0
2009-07-27 11:25:00,30.72,30.76,30.72,30.76,6200.0,18.8348,18.8593,18.8348,18.8593,6200.0
2009-07-27 11:30:00,30.74,30.79,30.74,30.79,8200.0,18.8471,18.8777,18.8471,18.8777,8200.0
2009-07-27 11:35:00,30.8,30.8,30.75,30.75,200.0,18.8839,18.8839,18.8532,18.8532,200.0
2009-07-27 11:40:00,30.75,30.75,30.75,30.75,400.0,18.8532,18.8532,18.8532,18.8532,400.0
2009-07-27 11:45:00,30.78,30.81,30.77,30.77,4300.0,18.8716,18.89,18.8655,18.8655,4300.0
2009-07-27 11:50:00,30.75,30.77,30.75,30.77,500.0,18.8532,18.8655,18.8532,18.8655,500.0
2009-07-27 11:55:00,30.77,30.77,30.7,30.71,2200.0,18.8655,18.8655,18.8225,18.8287,2200.0
2009-07-27 12:00:00,30.71,30.71,30.7,30.7,2800.0,18.8287,18.8287,18.8225,18.8225,2800.0
2009-07-27 12:05:00,30.7,30.7,30.7,30.7,300.0,18.8225,18.8225,18.8225,18.8225,300.0
2009-07-27 12:10:00,30.71,30.73,30.71,30.71,3300.0,18.8287,18.8409,18.8287,18.8287,3300.0
2009-07-27 12:15:00,30.73,30.76,30.73,30.76,1200.0,18.8409,18.8593,18.8409,18.8593,1200.0
2009-07-27 12:20:00,30.79,30.79,30.73,30.75,2100.0,18.8777,18.8777,18.8409,18.8532,2100.0
2009-07-27 12:25:00,30.74,30.75,30.74,30.75,800.0,18.8471,18.8532,18.8471,18.8532,800.0
2009-07-27 12:30:00,30.75,30.75,30.73,30.73,1100.0,18.8532,18.8532,18.8409,18.8409,1100.0
2009-07-27 12:35:00,30.74,30.74,30.73,30.73,900.0,18.8471,18.8471,18.8409,18.8409,900.0
2009-07-27 12:40:00,30.74,30.75,30.73,30.74,5200.0,18.8471,18.8532,18.8409,18.8471,5200.0
2009-07-27 12:45:00,30.74,30.74,30.7,30.73,1600.0,18.8471,18.8471,18.8225,18.8409,1600.0
2009-07-27 12:50:00,30.75,30.79,30.75,30.75,2000.0,18.8532,18.8777,18.8532,18.8532,2000.0
2009-07-27 12:55:00,30.76,30.77,30.76,30.77,400.0,18.8593,18.8655,18.8593,18.8655,400.0
2009-07-27 13:00:00,30.77,30.79,30.77,30.79,3100.0,18.8655,18.8777,18.8655,18.8777,3100.0
2009-07-27 13:05:00,30.78,30.79,30.75,30.75,900.0,18.8716,18.8777,18.8532,18.8532,900.0
2009-07-27 13:10:00,30.78,30.78,30.75,30.76,5500.0,18.8716,18.8716,18.8532,18.8593,5500.0
2009-07-27 13:15:00,30.76,30.77,30.73,30.75,2200.0,18.8593,18.8655,18.8409,18.8532,2200.0
2009-07-27 13:20:00,30.76,30.76,30.74,30.74,1500.0,18.8593,18.8593,18.8471,18.8471,1500.0
2009-07-27 13:25:00,30.71,30.71,30.7,30.7,1200.0,18.8287,18.8287,18.8225,18.8225,1200.0
2009-07-27 13:30:00,30.69,30.69,30.68,30.69,4900.0,18.8164,18.8164,18.8103,18.8164,4900.0
2009-07-27 13:35:00,30.69,30.72,30.69,30.7,9500.0,18.8164,18.8348,18.8164,18.8225,9500.0
2009-07-27 13:40:00,30.72,30.73,30.71,30.71,3200.0,18.8348,18.8409,18.8287,18.8287,3200.0
2009-07-27 13:45:00,30.71,30.75,30.71,30.75,3100.0,18.8287,18.8532,18.8287,18.8532,3100.0
2009-07-27 13:50:00,30.77,30.8,30.76,30.8,800.0,18.8655,18.8839,18.8593,18.8839,800.0
2009-07-27 13:55:00,30.79,30.81,30.75,30.76,32100.0,18.8777,18.89,18.8532,18.8593,32100.0
2009-07-27 14:00:00,30.76,30.78,30.75,30.76,12800.0,18.8593,18.8716,18.8532,18.8593,12800.0
2009-07-27 14:05:00,30.76,30.78,30.76,30.78,3300.0,18.8593,18.8716,18.8593,18.8716,3300.0
2009-07-27 14:10:00,30.79,30.81,30.79,30.8,6400.0,18.8777,18.89,18.8777,18.8839,6400.0
2009-07-27 14:15:00,30.79,30.83,30.78,30.81,4200.0,18.8777,18.9023,18.8716,18.89,4200.0
2009-07-27 14:20:00,30.82,30.84,30.82,30.83,4900.0,18.8961,18.9084,18.8961,18.9023,4900.0
2009-07-27 14:25:00,30.81,30.82,30.8,30.8,1000.0,18.89,18.8961,18.8839,18.8839,1000.0
2009-07-27 14:30:00,30.81,30.81,30.8,30.8,3500.0,18.89,18.89,18.8839,18.8839,3500.0
2009-07-27 14:35:00,30.84,30.84,30.83,30.84,600.0,18.9084,18.9084,18.9023,18.9084,600.0
2009-07-27 14:40:00,30.84,30.86,30.84,30.86,900.0,18.9084,18.9206,18.9084,18.9206,900.0
2009-07-27 14:45:00,30.87,30.88,30.87,30.88,2400.0,18.9268,18.9329,18.9268,18.9329,2400.0
2009-07-27 14:50:00,30.86,30.86,30.84,30.86,2600.0,18.9206,18.9206,18.9084,18.9206,2600.0
2009-07-27 14:55:00,30.86,30.86,30.85,30.86,1600.0,18.9206,18.9206,18.9145,18.9206,1600.0
2009-07-27 15:00:00,30.86,30.87,30.84,30.85,2100.0,18.9206,18.9268,18.9084,18.9145,2100.0
2009-07-27 15:05:00,30.85,30.85,30.84,30.84,1000.0,18.9145,18.9145,18.9084,18.9084,1000.0
2009-07-27 15:10:00,30.84,30.87,30.83,30.86,13100.0,18.9084,18.9268,18.9023,18.9206,13100.0
2009-07-27 15:15:00,30.87,30.87,30.82,30.82,6700.0,18.9268,18.9268,18.8961,18.8961,6700.0
2009-07-27 15:20:00,30.82,30.82,30.81,30.81,800.0,18.8961,18.8961,18.89,18.89,800.0
2009-07-27 15:25:00,30.8,30.82,30.8,30.81,3700.0,18.8839,18.8961,18.8839,18.89,3700.0
2009-07-27 15:30:00,30.82,30.82,30.8,30.8,3300.0,18.8961,18.8961,18.8839,18.8839,3300.0
2009-07-27 15:35:00,30.79,30.82,30.79,30.82,1200.0,18.8777,18.8961,18.8777,18.8961,1200.0
2009-07-27 15:40:00,30.82,30.84,30.82,30.84,4900.0,18.8961,18.9084,18.8961,18.9084,4900.0
2009-07-27 15:45:00,30.83,30.83,30.82,30.83,24700.0,18.9023,18.9023,18.8961,18.9023,24700.0
2009-07-27 15:50:00,30.83,30.88,30.83,30.86,24600.0,18.9023,18.9329,18.9023,18.9206,24600.0
2009-07-27 15:55:00,30.88,30.94,30.87,30.91,27000.0,18.9329,18.9697,18.9268,18.9513,27000.0
2009-07-28 09:30:00,30.7,30.71,30.65,30.68,104900.0,18.8225,18.8287,18.7919,18.8103,104900.0
2009-07-28 09:35:00,30.68,30.76,30.67,30.74,54700.0,18.8103,18.8593,18.8042,18.8471,54700.0
2009-07-28 09:40:00,30.77,30.77,30.71,30.73,5900.0,18.8655,18.8655,18.8287,18.8409,5900.0
2009-07-28 09:45:00,30.73,30.79,30.73,30.79,5700.0,18.8409,18.8777,18.8409,18.8777,5700.0
2009-07-28 09:50:00,30.79,30.82,30.77,30.79,14400.0,18.8777,18.8961,18.8655,18.8777,14400.0
2009-07-28 09:55:00,30.78,30.83,30.78,30.83,5700.0,18.8716,18.9023,18.8716,18.9023,5700.0
2009-07-28 10:00:00,30.83,30.83,30.66,30.67,127100.0,18.9023,18.9023,18.798,18.8042,127100.0
2009-07-28 10:05:00,30.68,30.69,30.66,30.66,12000.0,18.8103,18.8164,18.798,18.798,12000.0
2009-07-28 10:10:00,30.66,30.68,30.58,30.6,45000.0,18.798,18.8103,18.749,18.7612,45000.0
2009-07-28 10:15:00,30.6,30.6,30.54,30.56,19100.0,18.7612,18.7612,18.7244,18.7367,19100.0
2009-07-28 10:20:00,30.59,30.62,30.59,30.59,6000.0,18.7551,18.7735,18.7551,18.7551,6000.0
2009-07-28 10:25:00,30.58,30.63,30.58,30.6,16400.0,18.749,18.7796,18.749,18.7612,16400.0
2009-07-28 10:30:00,30.61,30.63,30.61,30.61,1400.0,18.7674,18.7796,18.7674,18.7674,1400.0
2009-07-28 10:35:00,30.61,30.61,30.59,30.61,20700.0,18.7674,18.7674,18.7551,18.7674,20700.0
2009-07-28 10:40:00,30.61,30.62,30.59,30.62,36600.0,18.7674,18.7735,18.7551,18.7735,36600.0
2009-07-28 10:45:00,30.62,30.66,30.62,30.65,10100.0,18.7735,18.798,18.7735,18.7919,10100.0
2009-07-28 10:50:00,30.66,30.67,30.65,30.66,19500.0,18.798,18.8042,18.7919,18.798,19500.0
2009-07-28 10:55:00,30.66,30.67,30.65,30.66,12100.0,18.798,18.8042,18.7919,18.798,12100.0
2009-07-28 11:00:00,30.67,30.67,30.61,30.61,26600.0,18.8042,18.8042,18.7674,18.7674,26600.0
2009-07-28 11:05:00,30.61,30.61,30.56,30.56,14500.0,18.7674,18.7674,18.7367,18.7367,14500.0
2009-07-28 11:10:00,30.55,30.55,30.5,30.5,12800.0,18.7306,18.7306,18.6999,18.6999,12800.0
2009-07-28 11:15:00,30.5,30.52,30.5,30.52,1400.0,18.6999,18.7122,18.6999,18.7122,1400.0
2009-07-28 11:20:00,30.51,30.54,30.51,30.52,5100.0,18.7061,18.7244,18.7061,18.7122,5100.0
2009-07-28 11:25:00,30.52,30.53,30.48,30.49,8900.0,18.7122,18.7183,18.6877,18.6938,8900.0
2009-07-28 11:30:00,30.49,30.49,30.49,30.49,200.0,18.6938,18.6938,18.6938,18.6938,200.0
2009-07-28 11:35:00,30.44,30.47,30.42,30.47,9300.0,18.6631,18.6815,18.6509,18.6815,9300.0
2009-07-28 11:40:00,30.48,30.5,30.47,30.49,5800.0,18.6877,18.6999,18.6815,18.6938,5800.0
2009-07-28 11:45:00,30.48,30.51,30.48,30.51,1700.0,18.6877,18.7061,18.6877,18.7061,1700.0
2009-07-28 11:50:00,30.53,30.56,30.53,30.56,1300.0,18.7183,18.7367,18.7183,18.7367,1300.0
2009-07-28 11:55:00,30.54,30.57,30.54,30.56,10500.0,18.7244,18.7428,18.7244,18.7367,10500.0
2009-07-28 12:00:00,30.55,30.56,30.54,30.54,2300.0,18.7306,18.7367,18.7244,18.7244,2300.0
2009-07-28 12:05:00,30.54,30.55,30.53,30.54,3400.0,18.7244,18.7306,18.7183,18.7244,3400.0
2009-07-28 12:10:00,30.56,30.59,30.56,30.57,700.0,18.7367,18.7551,18.7367,18.7428,700.0
2009-07-28 12:15:00,30.56,30.56,30.56,30.56,200.0,18.7367,18.7367,18.7367,18.7367,200.0
2009-07-28 12:20:00,30.58,30.58,30.56,30.57,1000.0,18.749,18.749,18.7367,18.7428,1000.0
2009-07-28 12:25:00,30.57,30.58,30.56,30.56,3400.0,18.7428,18.749,18.7367,18.7367,3400.0
2009-07-28 12:30:00,30.56,30.57,30.56,30.57,300.0,18.7367,18.7428,18.7367,18.7428,300.0
2009-07-28 12:35:00,30.58,30.58,30.58,30.58,500.0,18.749,18.749,18.749,18.749,500.0
2009-07-28 12:40:00,30.57,30.59,30.57,30.58,7300.0,18.7428,18.7551,18.7428,18.749,7300.0
2009-07-28 12:45:00,30.57,30.57,30.56,30.56,4700.0,18.7428,18.7428,18.7367,18.7367,4700.0
2009-07-28 12:50:00,30.55,30.57,30.55,30.57,2600.0,18.7306,18.7428,18.7306,18.7428,2600.0
2009-07-28 12:55:00,30.57,30.58,30.57,30.58,1600.0,18.7428,18.749,18.7428,18.749,1600.0
2009-07-28 13:00:00,30.59,30.6,30.57,30.57,900.0,18.7551,18.7612,18.7428,18.7428,900.0
2009-07-28 13:05:00,30.54,30.57,30.52,30.56,22400.0,18.7244,18.7428,18.7122,18.7367,22400.0
2009-07-28 13:10:00,30.58,30.63,30.58,30.62,14300.0,18.749,18.7796,18.749,18.7735,14300.0
2009-07-28 13:15:00,30.62,30.62,30.6,30.61,7000.0,18.7735,18.7735,18.7612,18.7674,7000.0
2009-07-28 13:20:00,30.6,30.66,30.6,30.64,13900.0,18.7612,18.798,18.7612,18.7858,13900.0
2009-07-28 13:25:00,30.64,30.64,30.61,30.61,6300.0,18.7858,18.7858,18.7674,18.7674,6300.0
2009-07-28 13:30:00,30.61,30.64,30.6,30.6,17000.0,18.7674,18.7858,18.7612,18.7612,17000.0
2009-07-28 13:35:00,30.6,30.62,30.6,30.61,8600.0,18.7612,18.7735,18.7612,18.7674,8600.0
2009-07-28 13:40:00,30.61,30.63,30.6,30.62,12600.0,18.7674,18.7796,18.7612,18.7735,12600.0
2009-07-28 13:45:00,30.6,30.62,30.59,30.61,6900.0,18.7612,18.7735,18.7551,18.7674,6900.0
2009-07-28 13:50:00,30.61,30.63,30.6,30.63,6800.0,18.7674,18.7796,18.7612,18.7796,6800.0
2009-07-28 13:55:00,30.64,30.68,30.64,30.68,7800.0,18.7858,18.8103,18.7858,18.8103,7800.0
2009-07-28 14:00:00,30.66,30.66,30.62,30.65,6500.0,18.798,18.798,18.7735,18.7919,6500.0
2009-07-28 14:05:00,30.65,30.68,30.63,30.68,43400.0,18.7919,18.8103,18.7796,18.8103,43400.0
2009-07-28 14:10:00,30.69,30.71,30.66,30.69,6900.0,18.8164,18.8287,18.798,18.8164,6900.0
2009-07-28 14:15:00,30.67,30.69,30.67,30.67,14900.0,18.8042,18.8164,18.8042,18.8042,14900.0
2009-07-28 14:20:00,30.66,30.7,30.66,30.69,7500.0,18.798,18.8225,18.798,18.8164,7500.0
2009-07-28 14:25:00,30.69,30.71,30.68,30.7,10400.0,18.8164,18.8287,18.8103,18.8225,10400.0
2009-07-28 14:30:00,30.7,30.79,30.7,30.78,5800.0,18.8225,18.8777,18.8225,18.8716,5800.0
2009-07-28 14:35:00,30.78,30.78,30.74,30.75,5400.0,18.8716,18.8716,18.8471,18.8532,5400.0
2009-07-28 14:40:00,30.75,30.78,30.73,30.74,8500.0,18.8532,18.8716,18.8409,18.8471,8500.0
2009-07-28 14:45:00,30.71,30.75,30.71,30.75,24400.0,18.8287,18.8532,18.8287,18.8532,24400.0
2009-07-28 14:50:00,30.74,30.74,30.7,30.71,5400.0,18.8471,18.8471,18.8225,18.8287,5400.0
2009-07-28 14:55:00,30.67,30.7,30.67,30.68,4800.0,18.8042,18.8225,18.8042,18.8103,4800.0
2009-07-28 15:00:00,30.7,30.71,30.67,30.71,6200.0,18.8225,18.8287,18.8042,18.8287,6200.0
2009-07-28 15:05:00,30.72,30.73,30.69,30.69,5200.0,18.8348,18.8409,18.8164,18.8164,5200.0
2009-07-28 15:10:00,30.68,30.74,30.68,30.72,31600.0,18.8103,18.8471,18.8103,18.8348,31600.0
2009-07-28 15:15:00,30.73,30.73,30.67,30.67,4900.0,18.8409,18.8409,18.8042,18.8042,4900.0
2009-07-28 15:20:00,30.67,30.68,30.63,30.64,37500.0,18.8042,18.8103,18.7796,18.7858,37500.0
2009-07-28 15:25:00,30.63,30.68,30.63,30.68,6000.0,18.7796,18.8103,18.7796,18.8103,6000.0
2009-07-28 15:30:00,30.66,30.68,30.63,30.68,9400.0,18.798,18.8103,18.7796,18.8103,9400.0
2009-07-28 15:35:00,30.67,30.7,30.66,30.68,13700.0,18.8042,18.8225,18.798,18.8103,13700.0
2009-07-28 15:40:00,30.66,30.74,30.66,30.72,6100.0,18.798,18.8471,18.798,18.8348,6100.0
2009-07-28 15:45:00,30.73,30.78,30.73,30.76,3800.0,18.8409,18.8716,18.8409,18.8593,3800.0
2009-07-28 15:50:00,30.77,30.78,30.75,30.76,15700.0,18.8655,18.8716,18.8532,18.8593,15700.0
2009-07-28 15:55:00,30.75,30.8,30.75,30.78,10400.0,18.8532,18.8839,18.8532,18.8716,10400.0
2009-07-29 09:30:00,30.71,30.71,30.66,30.66,17300.0,18.8287,18.8287,18.798,18.798,17300.0
2009-07-29 09:35:00,30.63,30.63,30.53,30.55,6000.0,18.7796,18.7796,18.7183,18.7306,6000.0
2009-07-29 09:40:00,30.55,30.55,30.52,30.55,8000.0,18.7306,18.7306,18.7122,18.7306,8000.0
2009-07-29 09:45:00,30.56,30.65,30.56,30.61,10000.0,18.7367,18.7919,18.7367,18.7674,10000.0
2009-07-29 09:50:00,30.62,30.62,30.54,30.55,1400.0,18.7735,18.7735,18.7244,18.7306,1400.0
2009-07-29 09:55:00,30.54,30.66,30.53,30.66,13900.0,18.7244,18.798,18.7183,18.798,13900.0
2009-07-29 10:00:00,30.66,30.69,30.65,30.69,13000.0,18.798,18.8164,18.7919,18.8164,13000.0
2009-07-29 10:05:00,30.72,30.76,30.72,30.72,5800.0,18.8348,18.8593,18.8348,18.8348,5800.0
2009-07-29 10:10:00,30.7,30.72,30.69,30.71,11600.0,18.8225,18.8348,18.8164,18.8287,11600.0
2009-07-29 10:15:00,30.73,30.74,30.67,30.67,16500.0,18.8409,18.8471,18.8042,18.8042,16500.0
2009-07-29 10:20:00,30.67,30.69,30.65,30.65,6300.0,18.8042,18.8164,18.7919,18.7919,6300.0
2009-07-29 10:25:00,30.65,30.71,30.64,30.7,29100.0,18.7919,18.8287,18.7858,18.8225,29100.0
2009-07-29 10:30:00,30.69,30.69,30.6,30.6,20900.0,18.8164,18.8164,18.7612,18.7612,20900.0
2009-07-29 10:35:00,30.6,30.6,30.58,30.58,4200.0,18.7612,18.7612,18.749,18.749,4200.0
2009-07-29 10:40:00,30.61,30.63,30.61,30.63,400.0,18.7674,18.7796,18.7674,18.7796,400.0
2009-07-29 10:45:00,30.58,30.62,30.56,30.62,6000.0,18.749,18.7735,18.7367,18.7735,6000.0
2009-07-29 10:50:00,30.61,30.65,30.61,30.64,10000.0,18.7674,18.7919,18.7674,18.7858,10000.0
2009-07-29 10:55:00,30.63,30.63,30.58,30.58,7300.0,18.7796,18.7796,18.749,18.749,7300.0
2009-07-29 11:00:00,30.58,30.61,30.55,30.55,3800.0,18.749,18.7674,18.7306,18.7306,3800.0
2009-07-29 11:05:00,30.55,30.58,30.55,30.58,2100.0,18.7306,18.749,18.7306,18.749,2100.0
2009-07-29 11:10:00,30.6,30.6,30.53,30.53,2400.0,18.7612,18.7612,18.7183,18.7183,2400.0
2009-07-29 11:15:00,30.53,30.53,30.47,30.48,9600.0,18.7183,18.7183,18.6815,18.6877,9600.0
2009-07-29 11:20:00,30.49,30.5,30.44,30.44,5300.0,18.6938,18.6999,18.6631,18.6631,5300.0
2009-07-29 11:25:00,30.43,30.47,30.43,30.46,4200.0,18.657,18.6815,18.657,18.6754,4200.0
2009-07-29 11:30:00,30.46,30.46,30.42,30.42,8500.0,18.6754,18.6754,18.6509,18.6509,8500.0
2009-07-29 11:35:00,30.42,30.42,30.4,30.42,24200.0,18.6509,18.6509,18.6386,18.6509,24200.0
2009-07-29 11:40:00,30.41,30.41,30.38,30.41,9100.0,18.6447,18.6447,18.6264,18.6447,9100.0
2009-07-29 11:45:00,30.42,30.44,30.42,30.44,3700.0,18.6509,18.6631,18.6509,18.6631,3700.0
2009-07-29 11:50:00,30.44,30.45,30.44,30.44,10700.0,18.6631,18.6693,18.6631,18.6631,10700.0
2009-07-29 11:55:00,30.44,30.48,30.44,30.46,35500.0,18.6631,18.6877,18.6631,18.6754,35500.0
2009-07-29 12:00:00,30.47,30.5,30.47,30.5,60900.0,18.6815,18.6999,18.6815,18.6999,60900.0
2009-07-29 12:05:00,30.5,30.51,30.48,30.49,41400.0,18.6999,18.7061,18.6877,18.6938,41400.0
2009-07-29 12:10:00,30.48,30.48,30.48,30.48,14000.0,18.6877,18.6877,18.6877,18.6877,14000.0
2009-07-29 12:15:00,30.47,30.48,30.45,30.48,32700.0,18.6815,18.6877,18.6693,18.6877,32700.0
2009-07-29 12:20:00,30.49,30.49,30.48,30.48,38200.0,18.6938,18.6938,18.6877,18.6877,38200.0
2009-07-29 12:25:00,30.49,30.5,30.47,30.49,25600.0,18.6938,18.6999,18.6815,18.6938,25600.0
2009-07-29 12:30:00,30.48,30.49,30.48,30.48,5700.0,18.6877,18.6938,18.6877,18.6877,5700.0
2009-07-29 12:35:00,30.48,30.54,30.47,30.53,123300.0,18.6877,18.7244,18.6815,18.7183,123300.0
2009-07-29 12:40:00,30.53,30.54,30.52,30.53,45100.0,18.7183,18.7244,18.7122,18.7183,45100.0
2009-07-29 12:45:00,30.53,30.54,30.51,30.51,21200.0,18.7183,18.7244,18.7061,18.7061,21200.0
2009-07-29 12:50:00,30.52,30.52,30.49,30.5,18900.0,18.7122,18.7122,18.6938,18.6999,18900.0
2009-07-29 12:55:00,30.5,30.51,30.49,30.51,42600.0,18.6999,18.7061,18.6938,18.7061,42600.0
2009-07-29 13:00:00,30.5,30.5,30.39,30.41,36500.0,18.6999,18.6999,18.6325,18.6447,36500.0
2009-07-29 13:05:00,30.41,30.45,30.38,30.38,18400.0,18.6447,18.6693,18.6264,18.6264,18400.0
2009-07-29 13:10:00,30.37,30.41,30.36,30.4,18100.0,18.6202,18.6447,18.6141,18.6386,18100.0
2009-07-29 13:15:00,30.37,30.39,30.37,30.39,600.0,18.6202,18.6325,18.6202,18.6325,600.0
2009-07-29 13:20:00,30.4,30.4,30.39,30.39,7700.0,18.6386,18.6386,18.6325,18.6325,7700.0
2009-07-29 13:25:00,30.39,30.41,30.37,30.37,6700.0,18.6325,18.6447,18.6202,18.6202,6700.0
2009-07-29 13:30:00,30.37,30.37,30.35,30.35,8100.0,18.6202,18.6202,18.608,18.608,8100.0
2009-07-29 13:35:00,30.36,30.38,30.36,30.38,11900.0,18.6141,18.6264,18.6141,18.6264,11900.0
2009-07-29 13:40:00,30.39,30.42,30.38,30.41,14300.0,18.6325,18.6509,18.6264,18.6447,14300.0
2009-07-29 13:45:00,30.41,30.42,30.39,30.4,5000.0,18.6447,18.6509,18.6325,18.6386,5000.0
2009-07-29 13:50:00,30.4,30.4,30.38,30.39,5000.0,18.6386,18.6386,18.6264,18.6325,5000.0
2009-07-29 13:55:00,30.39,30.41,30.38,30.41,3400.0,18.6325,18.6447,18.6264,18.6447,3400.0
2009-07-29 14:00:00,30.41,30.42,30.38,30.4,4600.0,18.6447,18.6509,18.6264,18.6386,4600.0
2009-07-29 14:05:00,30.39,30.39,30.36,30.37,3400.0,18.6325,18.6325,18.6141,18.6202,3400.0
2009-07-29 14:10:00,30.36,30.39,30.36,30.39,6000.0,18.6141,18.6325,18.6141,18.6325,6000.0
2009-07-29 14:15:00,30.39,30.42,30.38,30.4,10100.0,18.6325,18.6509,18.6264,18.6386,10100.0
2009-07-29 14:20:00,30.42,30.43,30.4,30.42,10700.0,18.6509,18.657,18.6386,18.6509,10700.0
2009-07-29 14:25:00,30.44,30.48,30.44,30.48,5900.0,18.6631,18.6877,18.6631,18.6877,5900.0
2009-07-29 14:30:00,30.48,30.49,30.48,30.48,2200.0,18.6877,18.6938,18.6877,18.6877,2200.0
2009-07-29 14:35:00,30.48,30.48,30.45,30.46,2900.0,18.6877,18.6877,18.6693,18.6754,2900.0
2009-07-29 14:40:00,30.46,30.46,30.42,30.42,2300.0,18.6754,18.6754,18.6509,18.6509,2300.0
2009-07-29 14:45:00,30.4,30.41,30.37,30.37,12700.0,18.6386,18.6447,18.6202,18.6202,12700.0
2009-07-29 14:50:00,30.37,30.4,30.35,30.4,10000.0,18.6202,18.6386,18.608,18.6386,10000.0
2009-07-29 14:55:00,30.4,30.4,30.36,30.36,9800.0,18.6386,18.6386,18.6141,18.6141,9800.0
2009-07-29 15:00:00,30.37,30.42,30.37,30.42,17800.0,18.6202,18.6509,18.6202,18.6509,17800.0
2009-07-29 15:05:00,30.42,30.43,30.41,30.41,2200.0,18.6509,18.657,18.6447,18.6447,2200.0
2009-07-29 15:10:00,30.41,30.47,30.41,30.46,37000.0,18.6447,18.6815,18.6447,18.6754,37000.0
2009-07-29 15:15:00,30.46,30.47,30.43,30.44,19200.0,18.6754,18.6815,18.657,18.6631,19200.0
2009-07-29 15:20:00,30.44,30.49,30.44,30.48,14600.0,18.6631,18.6938,18.6631,18.6877,14600.0
2009-07-29 15:25:00,30.48,30.48,30.46,30.47,6100.0,18.6877,18.6877,18.6754,18.6815,6100.0
2009-07-29 15:30:00,30.47,30.49,30.47,30.48,6400.0,18.6815,18.6938,18.6815,18.6877,6400.0
2009-07-29 15:35:00,30.48,30.57,30.48,30.57,12500.0,18.6877,18.7428,18.6877,18.7428,12500.0
2009-07-29 15:40:00,30.57,30.59,30.54,30.56,17000.0,18.7428,18.7551,18.7244,18.7367,17000.0
2009-07-29 15:45:00,30.57,30.63,30.56,30.61,8500.0,18.7428,18.7796,18.7367,18.7674,8500.0
2009-07-29 15:50:00,30.62,30.62,30.55,30.57,30200.0,18.7735,18.7735,18.7306,18.7428,30200.0
2009-07-29 15:55:00,30.57,30.59,30.52,30.56,26100.0,18.7428,18.7551,18.7122,18.7367,26100.0
2009-07-30 09:30:00,31.2,31.2,31.01,31.05,33200.0,19.1291,19.1291,19.0126,19.0371,33200.0
2009-07-30 09:35:00,31.05,31.1,31.03,31.04,15900.0,19.0371,19.0678,19.0249,19.031,15900.0
2009-07-30 09:40:00,31.02,31.06,31.01,31.01,9100.0,19.0187,19.0433,19.0126,19.0126,9100.0
2009-07-30 09:45:00,31.02,31.02,30.96,31.0,8200.0,19.0187,19.0187,18.982,19.0065,8200.0
2009-07-30 09:50:00,31.0,31.08,31.0,31.08,8900.0,19.0065,19.0555,19.0065,19.0555,8900.0
2009-07-30 09:55:00,31.1,31.2,31.1,31.2,6500.0,19.0678,19.1291,19.0678,19.1291,6500.0
2009-07-30 10:00:00,31.2,31.21,31.16,31.17,3100.0,19.1291,19.1352,19.1046,19.1107,3100.0
2009-07-30 10:05:00,31.18,31.29,31.18,31.29,2800.0,19.1168,19.1843,19.1168,19.1843,2800.0
2009-07-30 10:10:00,31.3,31.3,31.26,31.26,4400.0,19.1904,19.1904,19.1659,19.1659,4400.0
2009-07-30 10:15:00,31.27,31.3,31.27,31.28,6400.0,19.172,19.1904,19.172,19.1782,6400.0
2009-07-30 10:20:00,31.31,31.31,31.25,31.25,5600.0,19.1965,19.1965,19.1598,19.1598,5600.0
2009-07-30 10:25:00,31.25,31.27,31.25,31.27,900.0,19.1598,19.172,19.1598,19.172,900.0
2009-07-30 10:30:00,31.27,31.28,31.27,31.28,900.0,19.172,19.1782,19.172,19.1782,900.0
2009-07-30 10:35:00,31.32,31.36,31.32,31.36,4700.0,19.2027,19.2272,19.2027,19.2272,4700.0
2009-07-30 10:40:00,31.37,31.37,31.34,31.34,2700.0,19.2333,19.2333,19.2149,19.2149,2700.0
2009-07-30 10:45:00,31.35,31.36,31.35,31.35,1400.0,19.2211,19.2272,19.2211,19.2211,1400.0
2009-07-30 10:50:00,31.35,31.35,31.35,31.35,500.0,19.2211,19.2211,19.2211,19.2211,500.0
2009-07-30 10:55:00,31.33,31.33,31.32,31.33,1600.0,19.2088,19.2088,19.2027,19.2088,1600.0
2009-07-30 11:00:00,31.34,31.35,31.32,31.33,3600.0,19.2149,19.2211,19.2027,19.2088,3600.0
2009-07-30 11:05:00,31.33,31.33,31.3,31.3,1500.0,19.2088,19.2088,19.1904,19.1904,1500.0
2009-07-30 11:10:00,31.3,31.33,31.3,31.33,1800.0,19.1904,19.2088,19.1904,19.2088,1800.0
2009-07-30 11:15:00,31.34,31.37,31.34,31.37,2100.0,19.2149,19.2333,19.2149,19.2333,2100.0
2009-07-30 11:20:00,31.35,31.35,31.31,31.33,7100.0,19.2211,19.2211,19.1965,19.2088,7100.0
2009-07-30 11:25:00,31.32,31.32,31.3,31.3,1200.0,19.2027,19.2027,19.1904,19.1904,1200.0
2009-07-30 11:30:00,31.29,31.29,31.26,31.26,3200.0,19.1843,19.1843,19.1659,19.1659,3200.0
2009-07-30 11:35:00,31.26,31.26,31.23,31.24,4300.0,19.1659,19.1659,19.1475,19.1536,4300.0
2009-07-30 11:40:00,31.24,31.24,31.21,31.21,2300.0,19.1536,19.1536,19.1352,19.1352,2300.0
2009-07-30 11:45:00,31.21,31.24,31.21,31.24,1400.0,19.1352,19.1536,19.1352,19.1536,1400.0
2009-07-30 11:50:00,31.24,31.24,31.2,31.2,1500.0,19.1536,19.1536,19.1291,19.1291,1500.0
2009-07-30 11:55:00,31.18,31.21,31.18,31.2,1900.0,19.1168,19.1352,19.1168,19.1291,1900.0
2009-07-30 12:00:00,31.21,31.21,31.18,31.2,2700.0,19.1352,19.1352,19.1168,19.1291,2700.0
2009-07-30 12:05:00,31.24,31.26,31.24,31.25,900.0,19.1536,19.1659,19.1536,19.1598,900.0
2009-07-30 12:10:00,31.24,31.25,31.21,31.22,4500.0,19.1536,19.1598,19.1352,19.1414,4500.0
2009-07-30 12:15:00,31.26,31.26,31.24,31.24,3400.0,19.1659,19.1659,19.1536,19.1536,3400.0
2009-07-30 12:20:00,31.25,31.25,31.24,31.24,1700.0,19.1598,19.1598,19.1536,19.1536,1700.0
2009-07-30 12:25:00,31.24,31.24,31.23,31.23,600.0,19.1536,19.1536,19.1475,19.1475,600.0
2009-07-30 12:30:00,31.22,31.24,31.22,31.24,6200.0,19.1414,19.1536,19.1414,19.1536,6200.0
2009-07-30 12:35:00,31.24,31.25,31.23,31.25,3300.0,19.1536,19.1598,19.1475,19.1598,3300.0
2009-07-30 12:40:00,31.26,31.26,31.25,31.25,1300.0,19.1659,19.1659,19.1598,19.1598,1300.0
2009-07-30 12:45:00,31.25,31.25,31.23,31.25,5600.0,19.1598,19.1598,19.1475,19.1598,5600.0
2009-07-30 12:50:00,31.25,31.26,31.25,31.25,1500.0,19.1598,19.1659,19.1598,19.1598,1500.0
2009-07-30 12:55:00,31.25,31.25,31.23,31.24,2200.0,19.1598,19.1598,19.1475,19.1536,2200.0
2009-07-30 13:00:00,31.22,31.32,31.22,31.27,7900.0,19.1414,19.2027,19.1414,19.172,7900.0
2009-07-30 13:05:00,31.25,31.3,31.24,31.3,1200.0,19.1598,19.1904,19.1536,19.1904,1200.0
2009-07-30 13:10:00,31.3,31.3,31.27,31.27,800.0,19.1904,19.1904,19.172,19.172,800.0
2009-07-30 13:15:00,31.27,31.29,31.27,31.29,3500.0,19.172,19.1843,19.172,19.1843,3500.0
2009-07-30 13:20:00,31.28,31.31,31.28,31.31,1000.0,19.1782,19.1965,19.1782,19.1965,1000.0
2009-07-30 13:25:00,31.29,31.3,31.28,31.29,2800.0,19.1843,19.1904,19.1782,19.1843,2800.0
2009-07-30 13:30:00,31.29,31.32,31.29,31.32,13900.0,19.1843,19.2027,19.1843,19.2027,13900.0
2009-07-30 13:35:00,31.31,31.33,31.31,31.32,1900.0,19.1965,19.2088,19.1965,19.2027,1900.0
2009-07-30 13:40:00,31.33,31.36,31.33,31.36,5900.0,19.2088,19.2272,19.2088,19.2272,5900.0
2009-07-30 13:45:00,31.36,31.37,31.32,31.32,13500.0,19.2272,19.2333,19.2027,19.2027,13500.0
2009-07-30 13:50:00,31.32,31.35,31.32,31.33,3100.0,19.2027,19.2211,19.2027,19.2088,3100.0
2009-07-30 13:55:00,31.33,31.33,31.26,31.26,3300.0,19.2088,19.2088,19.1659,19.1659,3300.0
2009-07-30 14:00:00,31.27,31.28,31.27,31.28,2100.0,19.172,19.1782,19.172,19.1782,2100.0
2009-07-30 14:05:00,31.29,31.3,31.27,31.27,3700.0,19.1843,19.1904,19.172,19.172,3700.0
2009-07-30 14:10:00,31.27,31.29,31.27,31.29,5100.0,19.172,19.1843,19.172,19.1843,5100.0
2009-07-30 14:15:00,31.28,31.28,31.26,31.27,2700.0,19.1782,19.1782,19.1659,19.172,2700.0
2009-07-30 14:20:00,31.26,31.3,31.25,31.3,3700.0,19.1659,19.1904,19.1598,19.1904,3700.0
2009-07-30 14:25:00,31.31,31.31,31.28,31.3,6500.0,19.1965,19.1965,19.1782,19.1904,6500.0
2009-07-30 14:30:00,31.29,31.3,31.28,31.29,3300.0,19.1843,19.1904,19.1782,19.1843,3300.0
2009-07-30 14:35:00,31.29,31.29,31.28,31.29,1700.0,19.1843,19.1843,19.1782,19.1843,1700.0
2009-07-30 14:40:00,31.29,31.29,31.29,31.29,3400.0,19.1843,19.1843,19.1843,19.1843,3400.0
2009-07-30 14:45:00,31.29,31.31,31.29,31.3,2700.0,19.1843,19.1965,19.1843,19.1904,2700.0
2009-07-30 14:50:00,31.3,31.31,31.27,31.31,1700.0,19.1904,19.1965,19.172,19.1965,1700.0
2009-07-30 14:55:00,31.31,31.31,31.3,31.3,3400.0,19.1965,19.1965,19.1904,19.1904,3400.0
2009-07-30 15:00:00,31.3,31.33,31.3,31.33,1800.0,19.1904,19.2088,19.1904,19.2088,1800.0
2009-07-30 15:05:00,31.34,31.34,31.31,31.33,2900.0,19.2149,19.2149,19.1965,19.2088,2900.0
2009-07-30 15:10:00,31.32,31.32,31.31,31.31,500.0,19.2027,19.2027,19.1965,19.1965,500.0
2009-07-30 15:15:00,31.31,31.33,31.3,31.32,5000.0,19.1965,19.2088,19.1904,19.2027,5000.0
2009-07-30 15:20:00,31.33,31.34,31.31,31.32,11900.0,19.2088,19.2149,19.1965,19.2027,11900.0
2009-07-30 15:25:00,31.31,31.33,31.3,31.31,9100.0,19.1965,19.2088,19.1904,19.1965,9100.0
2009-07-30 15:30:00,31.32,31.32,31.29,31.29,3200.0,19.2027,19.2027,19.1843,19.1843,3200.0
2009-07-30 15:35:00,31.21,31.24,31.21,31.24,2600.0,19.1352,19.1536,19.1352,19.1536,2600.0
2009-07-30 15:40:00,31.24,31.24,31.14,31.14,8000.0,19.1536,19.1536,19.0923,19.0923,8000.0
2009-07-30 15:45:00,31.16,31.21,31.16,31.18,4100.0,19.1046,19.1352,19.1046,19.1168,4100.0
2009-07-30 15:50:00,31.19,31.22,31.12,31.12,12700.0,19.123,19.1414,19.0801,19.0801,12700.0
2009-07-30 15:55:00,31.13,31.14,31.11,31.14,19000.0,19.0862,19.0923,19.0739,19.0923,19000.0
2009-07-31 09:30:00,31.31,31.37,31.28,31.37,17600.0,19.1965,19.2333,19.1782,19.2333,17600.0
2009-07-31 09:35:00,31.37,31.41,31.36,31.37,30600.0,19.2333,19.2579,19.2272,19.2333,30600.0
2009-07-31 09:40:00,31.38,31.47,31.37,31.39,22600.0,19.2395,19.2946,19.2333,19.2456,22600.0
2009-07-31 09:45:00,31.41,31.48,31.4,31.43,13600.0,19.2579,19.3008,19.2517,19.2701,13600.0
2009-07-31 09:50:00,31.41,31.43,31.35,31.38,12100.0,19.2579,19.2701,19.2211,19.2395,12100.0
2009-07-31 09:55:00,31.38,31.39,31.29,31.29,8900.0,19.2395,19.2456,19.1843,19.1843,8900.0
2009-07-31 10:00:00,31.28,31.28,31.16,31.21,5700.0,19.1782,19.1782,19.1046,19.1352,5700.0
2009-07-31 10:05:00,31.22,31.27,31.16,31.26,36500.0,19.1414,19.172,19.1046,19.1659,36500.0
2009-07-31 10:10:00,31.27,31.36,31.27,31.33,16600.0,19.172,19.2272,19.172,19.2088,16600.0
2009-07-31 10:15:00,31.31,31.37,31.31,31.35,3100.0,19.1965,19.2333,19.1965,19.2211,3100.0
2009-07-31 10:20:00,31.34,31.4,31.34,31.4,1000.0,19.2149,19.2517,19.2149,19.2517,1000.0
2009-07-31 10:25:00,31.41,31.41,31.33,31.33,1800.0,19.2579,19.2579,19.2088,19.2088,1800.0
2009-07-31 10:30:00,31.34,31.36,31.34,31.35,1000.0,19.2149,19.2272,19.2149,19.2211,1000.0
2009-07-31 10:35:00,31.35,31.36,31.34,31.36,900.0,19.2211,19.2272,19.2149,19.2272,900.0
2009-07-31 10:40:00,31.35,31.41,31.35,31.41,1300.0,19.2211,19.2579,19.2211,19.2579,1300.0
2009-07-31 10:45:00,31.46,31.46,31.41,31.42,2500.0,19.2885,19.2885,19.2579,19.264,2500.0
2009-07-31 10:50:00,31.42,31.42,31.4,31.41,4500.0,19.264,19.264,19.2517,19.2579,4500.0
2009-07-31 10:55:00,31.41,31.46,31.41,31.44,2100.0,19.2579,19.2885,19.2579,19.2763,2100.0
2009-07-31 11:00:00,31.45,31.46,31.41,31.42,16300.0,19.2824,19.2885,19.2579,19.264,16300.0
2009-07-31 11:05:00,31.42,31.43,31.38,31.38,9600.0,19.264,19.2701,19.2395,19.2395,9600.0
2009-07-31 11:10:00,31.39,31.46,31.38,31.46,2900.0,19.2456,19.2885,19.2395,19.2885,2900.0
2009-07-31 11:15:00,31.47,31.49,31.37,31.37,5900.0,19.2946,19.3069,19.2333,19.2333,5900.0
2009-07-31 11:20:00,31.38,31.46,31.38,31.44,8900.0,19.2395,19.2885,19.2395,19.2763,8900.0
2009-07-31 11:25:00,31.44,31.56,31.44,31.53,5400.0,19.2763,19.3498,19.2763,19.3314,5400.0
2009-07-31 11:30:00,31.5,31.5,31.46,31.5,8400.0,19.313,19.313,19.2885,19.313,8400.0
2009-07-31 11:35:00,31.5,31.53,31.5,31.51,3800.0,19.313,19.3314,19.313,19.3192,3800.0
2009-07-31 11:40:00,31.51,31.56,31.51,31.53,1700.0,19.3192,19.3498,19.3192,19.3314,1700.0
2009-07-31 11:45:00,31.54,31.54,31.5,31.51,6700.0,19.3376,19.3376,19.313,19.3192,6700.0
2009-07-31 11:50:00,31.51,31.6,31.51,31.59,5600.0,19.3192,19.3743,19.3192,19.3682,5600.0
2009-07-31 11:55:00,31.6,31.61,31.56,31.61,7700.0,19.3743,19.3805,19.3498,19.3805,7700.0
2009-07-31 12:00:00,31.61,31.61,31.58,31.58,3400.0,19.3805,19.3805,19.3621,19.3621,3400.0
2009-07-31 12:05:00,31.55,31.58,31.54,31.58,6900.0,19.3437,19.3621,19.3376,19.3621,6900.0
2009-07-31 12:10:00,31.58,31.58,31.56,31.56,2000.0,19.3621,19.3621,19.3498,19.3498,2000.0
2009-07-31 12:15:00,31.55,31.59,31.54,31.59,4600.0,19.3437,19.3682,19.3376,19.3682,4600.0
2009-07-31 12:20:00,31.59,31.62,31.58,31.61,12300.0,19.3682,19.3866,19.3621,19.3805,12300.0
2009-07-31 12:25:00,31.6,31.63,31.6,31.61,6200.0,19.3743,19.3927,19.3743,19.3805,6200.0
2009-07-31 12:30:00,31.62,31.62,31.57,31.57,4900.0,19.3866,19.3866,19.356,19.356,4900.0
2009-07-31 12:35:00,31.56,31.57,31.56,31.56,4300.0,19.3498,19.356,19.3498,19.3498,4300.0
2009-07-31 12:40:00,31.56,31.56,31.53,31.53,2800.0,19.3498,19.3498,19.3314,19.3314,2800.0
2009-07-31 12:45:00,31.54,31.55,31.54,31.55,9400.0,19.3376,19.3437,19.3376,19.3437,9400.0
2009-07-31 12:50:00,31.54,31.55,31.53,31.55,4500.0,19.3376,19.3437,19.3314,19.3437,4500.0
2009-07-31 12:55:00,31.55,31.56,31.55,31.55,12100.0,19.3437,19.3498,19.3437,19.3437,12100.0
2009-07-31 13:00:00,31.54,31.55,31.53,31.53,1900.0,19.3376,19.3437,19.3314,19.3314,1900.0
2009-07-31 13:05:00,31.53,31.55,31.53,31.54,5800.0,19.3314,19.3437,19.3314,19.3376,5800.0
2009-07-31 13:10:00,31.54,31.55,31.53,31.55,5700.0,19.3376,19.3437,19.3314,19.3437,5700.0
2009-07-31 13:15:00,31.56,31.56,31.56,31.56,2100.0,19.3498,19.3498,19.3498,19.3498,2100.0
2009-07-31 13:20:00,31.56,31.57,31.56,31.56,3300.0,19.3498,19.356,19.3498,19.3498,3300.0
2009-07-31 13:25:00,31.56,31.59,31.56,31.59,7500.0,19.3498,19.3682,19.3498,19.3682,7500.0
2009-07-31 13:30:00,31.6,31.61,31.59,31.61,9800.0,19.3743,19.3805,19.3682,19.3805,9800.0
2009-07-31 13:35:00,31.61,31.62,31.6,31.6,3300.0,19.3805,19.3866,19.3743,19.3743,3300.0
2009-07-31 13:40:00,31.62,31.64,31.61,31.64,9600.0,19.3866,19.3989,19.3805,19.3989,9600.0
2009-07-31 13:45:00,31.65,31.65,31.63,31.64,2200.0,19.405,19.405,19.3927,19.3989,2200.0
2009-07-31 13:50:00,31.63,31.64,31.63,31.63,900.0,19.3927,19.3989,19.3927,19.3927,900.0
2009-07-31 13:55:00,31.63,31.64,31.63,31.63,3000.0,19.3927,19.3989,19.3927,19.3927,3000.0
2009-07-31 14:00:00,31.64,31.66,31.63,31.66,4400.0,19.3989,19.4111,19.3927,19.4111,4400.0
2009-07-31 14:05:00,31.67,31.67,31.63,31.66,7100.0,19.4173,19.4173,19.3927,19.4111,7100.0
2009-07-31 14:10:00,31.67,31.73,31.67,31.71,3100.0,19.4173,19.4541,19.4173,19.4418,3100.0
2009-07-31 14:15:00,31.71,31.73,31.71,31.71,14200.0,19.4418,19.4541,19.4418,19.4418,14200.0
2009-07-31 14:20:00,31.7,31.7,31.68,31.68,1900.0,19.4357,19.4357,19.4234,19.4234,1900.0
2009-07-31 14:25:00,31.68,31.72,31.68,31.7,3500.0,19.4234,19.4479,19.4234,19.4357,3500.0
2009-07-31 14:30:00,31.7,31.71,31.68,31.69,12200.0,19.4357,19.4418,19.4234,19.4295,12200.0
2009-07-31 14:35:00,31.68,31.69,31.63,31.65,18200.0,19.4234,19.4295,19.3927,19.405,18200.0
2009-07-31 14:40:00,31.64,31.64,31.58,31.61,5600.0,19.3989,19.3989,19.3621,19.3805,5600.0
2009-07-31 14:45:00,31.6,31.62,31.59,31.62,1900.0,19.3743,19.3866,19.3682,19.3866,1900.0
2009-07-31 14:50:00,31.61,31.63,31.61,31.61,2100.0,19.3805,19.3927,19.3805,19.3805,2100.0
2009-07-31 14:55:00,31.61,31.62,31.58,31.61,10300.0,19.3805,19.3866,19.3621,19.3805,10300.0
2009-07-31 15:00:00,31.62,31.62,31.6,31.61,10100.0,19.3866,19.3866,19.3743,19.3805,10100.0
2009-07-31 15:05:00,31.62,31.65,31.62,31.64,8600.0,19.3866,19.405,19.3866,19.3989,8600.0
2009-07-31 15:10:00,31.65,31.65,31.64,31.64,4000.0,19.405,19.405,19.3989,19.3989,4000.0
2009-07-31 15:15:00,31.63,31.68,31.63,31.68,9400.0,19.3927,19.4234,19.3927,19.4234,9400.0
2009-07-31 15:20:00,31.68,31.73,31.67,31.72,6200.0,19.4234,19.4541,19.4173,19.4479,6200.0
2009-07-31 15:25:00,31.71,31.74,31.71,31.72,10100.0,19.4418,19.4602,19.4418,19.4479,10100.0
2009-07-31 15:30:00,31.72,31.72,31.66,31.7,9100.0,19.4479,19.4479,19.4111,19.4357,9100.0
2009-07-31 15:35:00,31.7,31.7,31.66,31.66,12000.0,19.4357,19.4357,19.4111,19.4111,12000.0
2009-07-31 15:40:00,31.66,31.66,31.6,31.61,42400.0,19.4111,19.4111,19.3743,19.3805,42400.0
2009-07-31 15:45:00,31.6,31.61,31.6,31.61,8600.0,19.3743,19.3805,19.3743,19.3805,8600.0
2009-07-31 15:50:00,31.59,31.61,31.56,31.61,52300.0,19.3682,19.3805,19.3498,19.3805,52300.0
2009-07-31 15:55:00,31.62,31.64,31.57,31.57,36900.0,19.3866,19.3989,19.356,19.356,36900.0
2009-08-03 09:30:00,32.16,32.21,32.07,32.11,22400.0,19.7177,19.7483,19.6625,19.687,22400.0
2009-08-03 09:35:00,32.11,32.18,32.11,32.14,15400.0,19.687,19.73,19.687,19.7054,15400.0
2009-08-03 09:40:00,32.13,32.13,32.02,32.07,11900.0,19.6993,19.6993,19.6319,19.6625,11900.0
2009-08-03 09:45:00,32.06,32.1,32.06,32.07,18100.0,19.6564,19.6809,19.6564,19.6625,18100.0
2009-08-03 09:50:00,32.06,32.07,32.03,32.06,19100.0,19.6564,19.6625,19.638,19.6564,19100.0
2009-08-03 09:55:00,32.05,32.09,32.04,32.09,13500.0,19.6502,19.6748,19.6441,19.6748,13500.0
2009-08-03 10:00:00,32.11,32.2,32.11,32.2,31100.0,19.687,19.7422,19.687,19.7422,31100.0
2009-08-03 10:05:00,32.2,32.26,32.15,32.15,12600.0,19.7422,19.779,19.7116,19.7116,12600.0
2009-08-03 10:10:00,32.14,32.28,32.14,32.28,9800.0,19.7054,19.7913,19.7054,19.7913,9800.0
2009-08-03 10:15:00,32.3,32.31,32.28,32.28,8800.0,19.8035,19.8097,19.7913,19.7913,8800.0
2009-08-03 10:20:00,32.3,32.31,32.28,32.29,28900.0,19.8035,19.8097,19.7913,19.7974,28900.0
2009-08-03 10:25:00,32.29,32.37,32.28,32.35,34600.0,19.7974,19.8464,19.7913,19.8342,34600.0
2009-08-03 10:30:00,32.38,32.43,32.38,32.38,5900.0,19.8526,19.8832,19.8526,19.8526,5900.0
2009-08-03 10:35:00,32.38,32.38,32.35,32.36,3400.0,19.8526,19.8526,19.8342,19.8403,3400.0
2009-08-03 10:40:00,32.38,32.38,32.34,32.35,2400.0,19.8526,19.8526,19.8281,19.8342,2400.0
2009-08-03 10:45:00,32.36,32.39,32.35,32.38,2700.0,19.8403,19.8587,19.8342,19.8526,2700.0
2009-08-03 10:50:00,32.39,32.42,32.39,32.39,3300.0,19.8587,19.8771,19.8587,19.8587,3300.0
2009-08-03 10:55:00,32.39,32.39,32.32,32.32,1900.0,19.8587,19.8587,19.8158,19.8158,1900.0
2009-08-03 11:00:00,32.32,32.35,32.32,32.33,2600.0,19.8158,19.8342,19.8158,19.8219,2600.0
2009-08-03 11:05:00,32.32,32.33,32.31,32.32,18400.0,19.8158,19.8219,19.8097,19.8158,18400.0
2009-08-03 11:10:00,32.35,32.37,32.34,32.35,12300.0,19.8342,19.8464,19.8281,19.8342,12300.0
2009-08-03 11:15:00,32.33,32.33,32.28,32.31,22900.0,19.8219,19.8219,19.7913,19.8097,22900.0
2009-08-03 11:20:00,32.3,32.32,32.27,32.32,11300.0,19.8035,19.8158,19.7851,19.8158,11300.0
2009-08-03 11:25:00,32.32,32.32,32.27,32.27,6000.0,19.8158,19.8158,19.7851,19.7851,6000.0
2009-08-03 11:30:00,32.29,32.29,32.28,32.28,300.0,19.7974,19.7974,19.7913,19.7913,300.0
2009-08-03 11:35:00,32.26,32.26,32.23,32.26,2400.0,19.779,19.779,19.7606,19.779,2400.0
2009-08-03 11:40:00,32.27,32.3,32.27,32.3,17000.0,19.7851,19.8035,19.7851,19.8035,17000.0
2009-08-03 11:45:00,32.31,32.33,32.31,32.32,4900.0,19.8097,19.8219,19.8097,19.8158,4900.0
2009-08-03 11:50:00,32.32,32.32,32.28,32.28,1900.0,19.8158,19.8158,19.7913,19.7913,1900.0
2009-08-03 11:55:00,32.29,32.35,32.28,32.34,1900.0,19.7974,19.8342,19.7913,19.8281,1900.0
2009-08-03 12:00:00,32.32,32.35,32.31,32.33,2900.0,19.8158,19.8342,19.8097,19.8219,2900.0
2009-08-03 12:05:00,32.35,32.35,32.35,32.35,200.0,19.8342,19.8342,19.8342,19.8342,200.0
2009-08-03 12:10:00,32.37,32.38,32.37,32.37,900.0,19.8464,19.8526,19.8464,19.8464,900.0
2009-08-03 12:15:00,32.36,32.36,32.33,32.33,7800.0,19.8403,19.8403,19.8219,19.8219,7800.0
2009-08-03 12:20:00,32.32,32.34,32.32,32.34,2700.0,19.8158,19.8281,19.8158,19.8281,2700.0
2009-08-03 12:25:00,32.33,32.33,32.31,32.31,11400.0,19.8219,19.8219,19.8097,19.8097,11400.0
2009-08-03 12:30:00,32.32,32.33,32.3,32.3,3400.0,19.8158,19.8219,19.8035,19.8035,3400.0
2009-08-03 12:35:00,32.29,32.29,32.26,32.28,23700.0,19.7974,19.7974,19.779,19.7913,23700.0
2009-08-03 12:40:00,32.3,32.31,32.29,32.31,5600.0,19.8035,19.8097,19.7974,19.8097,5600.0
2009-08-03 12:45:00,32.32,32.32,32.32,32.32,1000.0,19.8158,19.8158,19.8158,19.8158,1000.0
2009-08-03 12:50:00,32.32,32.33,32.31,32.33,1600.0,19.8158,19.8219,19.8097,19.8219,1600.0
2009-08-03 12:55:00,32.32,32.33,32.31,32.32,4400.0,19.8158,19.8219,19.8097,19.8158,4400.0
2009-08-03 13:00:00,32.33,32.36,32.33,32.35,9600.0,19.8219,19.8403,19.8219,19.8342,9600.0
2009-08-03 13:05:00,32.35,32.37,32.33,32.33,7300.0,19.8342,19.8464,19.8219,19.8219,7300.0
2009-08-03 13:10:00,32.34,32.34,32.31,32.31,8600.0,19.8281,19.8281,19.8097,19.8097,8600.0
2009-08-03 13:15:00,32.31,32.34,32.3,32.33,1900.0,19.8097,19.8281,19.8035,19.8219,1900.0
2009-08-03 13:20:00,32.33,32.35,32.33,32.35,2800.0,19.8219,19.8342,19.8219,19.8342,2800.0
2009-08-03 13:25:00,32.35,32.35,32.33,32.35,4900.0,19.8342,19.8342,19.8219,19.8342,4900.0
2009-08-03 13:30:00,32.35,32.39,32.35,32.39,22300.0,19.8342,19.8587,19.8342,19.8587,22300.0
2009-08-03 13:35:00,32.38,32.38,32.37,32.37,3600.0,19.8526,19.8526,19.8464,19.8464,3600.0
2009-08-03 13:40:00,32.38,32.41,32.38,32.39,6000.0,19.8526,19.871,19.8526,19.8587,6000.0
2009-08-03 13:45:00,32.39,32.41,32.39,32.4,9100.0,19.8587,19.871,19.8587,19.8648,9100.0
2009-08-03 13:50:00,32.4,32.4,32.38,32.38,8000.0,19.8648,19.8648,19.8526,19.8526,8000.0
2009-08-03 13:55:00,32.37,32.38,32.37,32.38,3000.0,19.8464,19.8526,19.8464,19.8526,3000.0
2009-08-03 14:00:00,32.39,32.42,32.39,32.4,16700.0,19.8587,19.8771,19.8587,19.8648,16700.0
2009-08-03 14:05:00,32.41,32.42,32.4,32.4,3800.0,19.871,19.8771,19.8648,19.8648,3800.0
2009-08-03 14:10:00,32.41,32.41,32.39,32.39,800.0,19.871,19.871,19.8587,19.8587,800.0
2009-08-03 14:15:00,32.4,32.42,32.39,32.41,9800.0,19.8648,19.8771,19.8587,19.871,9800.0
2009-08-03 14:20:00,32.42,32.45,32.42,32.43,3800.0,19.8771,19.8955,19.8771,19.8832,3800.0
2009-08-03 14:25:00,32.44,32.45,32.4,32.42,10800.0,19.8894,19.8955,19.8648,19.8771,10800.0
2009-08-03 14:30:00,32.41,32.42,32.38,32.38,7000.0,19.871,19.8771,19.8526,19.8526,7000.0
2009-08-03 14:35:00,32.37,32.41,32.37,32.39,25100.0,19.8464,19.871,19.8464,19.8587,25100.0
2009-08-03 14:40:00,32.4,32.4,32.39,32.39,3000.0,19.8648,19.8648,19.8587,19.8587,3000.0
2009-08-03 14:45:00,32.39,32.4,32.38,32.38,3700.0,19.8587,19.8648,19.8526,19.8526,3700.0
2009-08-03 14:50:00,32.38,32.38,32.36,32.38,2000.0,19.8526,19.8526,19.8403,19.8526,2000.0
2009-08-03 14:55:00,32.37,32.37,32.3,32.34,27800.0,19.8464,19.8464,19.8035,19.8281,27800.0
2009-08-03 15:00:00,32.33,32.36,32.33,32.35,12800.0,19.8219,19.8403,19.8219,19.8342,12800.0
2009-08-03 15:05:00,32.37,32.37,32.34,32.36,2200.0,19.8464,19.8464,19.8281,19.8403,2200.0
2009-08-03 15:10:00,32.36,32.38,32.36,32.37,6300.0,19.8403,19.8526,19.8403,19.8464,6300.0
2009-08-03 15:15:00,32.37,32.38,32.35,32.38,7100.0,19.8464,19.8526,19.8342,19.8526,7100.0
2009-08-03 15:20:00,32.38,32.39,32.36,32.39,21200.0,19.8526,19.8587,19.8403,19.8587,21200.0
2009-08-03 15:25:00,32.39,32.4,32.38,32.38,4700.0,19.8587,19.8648,19.8526,19.8526,4700.0
2009-08-03 15:30:00,32.38,32.38,32.34,32.36,11000.0,19.8526,19.8526,19.8281,19.8403,11000.0
2009-08-03 15:35:00,32.36,32.38,32.35,32.36,6900.0,19.8403,19.8526,19.8342,19.8403,6900.0
2009-08-03 15:40:00,32.35,32.37,32.31,32.31,18300.0,19.8342,19.8464,19.8097,19.8097,18300.0
2009-08-03 15:45:00,32.31,32.31,32.28,32.31,14700.0,19.8097,19.8097,19.7913,19.8097,14700.0
2009-08-03 15:50:00,32.33,32.34,32.31,32.33,8400.0,19.8219,19.8281,19.8097,19.8219,8400.0
2009-08-03 15:55:00,32.33,32.39,32.31,32.39,40900.0,19.8219,19.8587,19.8097,19.8587,40900.0
2009-08-04 09:30:00,32.08,32.1,31.98,31.99,18600.0,19.6686,19.6809,19.6073,19.6135,18600.0
2009-08-04 09:35:00,32.01,32.03,31.97,31.98,8600.0,19.6257,19.638,19.6012,19.6073,8600.0
2009-08-04 09:40:00,32.03,32.04,32.0,32.01,11800.0,19.638,19.6441,19.6196,19.6257,11800.0
2009-08-04 09:45:00,32.02,32.04,32.0,32.01,5100.0,19.6319,19.6441,19.6196,19.6257,5100.0
2009-08-04 09:50:00,32.0,32.01,31.98,32.01,5400.0,19.6196,19.6257,19.6073,19.6257,5400.0
2009-08-04 09:55:00,32.0,32.07,32.0,32.07,9200.0,19.6196,19.6625,19.6196,19.6625,9200.0
2009-08-04 10:00:00,32.08,32.17,32.07,32.1,19000.0,19.6686,19.7238,19.6625,19.6809,19000.0
2009-08-04 10:05:00,32.11,32.12,32.06,32.08,6400.0,19.687,19.6932,19.6564,19.6686,6400.0
2009-08-04 10:10:00,32.08,32.15,32.08,32.12,4600.0,19.6686,19.7116,19.6686,19.6932,4600.0
2009-08-04 10:15:00,32.13,32.15,32.07,32.07,3700.0,19.6993,19.7116,19.6625,19.6625,3700.0
2009-08-04 10:20:00,32.08,32.08,32.04,32.04,4200.0,19.6686,19.6686,19.6441,19.6441,4200.0
2009-08-04 10:25:00,32.03,32.03,32.0,32.01,5000.0,19.638,19.638,19.6196,19.6257,5000.0
2009-08-04 10:30:00,32.0,32.02,31.98,32.0,2100.0,19.6196,19.6319,19.6073,19.6196,2100.0
2009-08-04 10:35:00,32.0,32.01,32.0,32.0,2100.0,19.6196,19.6257,19.6196,19.6196,2100.0
2009-08-04 10:40:00,32.01,32.08,32.01,32.07,2100.0,19.6257,19.6686,19.6257,19.6625,2100.0
2009-08-04 10:45:00,32.08,32.08,32.06,32.06,1200.0,19.6686,19.6686,19.6564,19.6564,1200.0
2009-08-04 10:50:00,32.05,32.06,32.02,32.05,32500.0,19.6502,19.6564,19.6319,19.6502,32500.0
2009-08-04 10:55:00,32.06,32.08,32.05,32.07,2700.0,19.6564,19.6686,19.6502,19.6625,2700.0
2009-08-04 11:00:00,32.08,32.15,32.08,32.15,9800.0,19.6686,19.7116,19.6686,19.7116,9800.0
2009-08-04 11:05:00,32.15,32.16,32.13,32.14,8300.0,19.7116,19.7177,19.6993,19.7054,8300.0
2009-08-04 11:10:00,32.16,32.18,32.15,32.18,2100.0,19.7177,19.73,19.7116,19.73,2100.0
2009-08-04 11:15:00,32.18,32.19,32.17,32.18,4200.0,19.73,19.7361,19.7238,19.73,4200.0
2009-08-04 11:20:00,32.19,32.2,32.13,32.13,10300.0,19.7361,19.7422,19.6993,19.6993,10300.0
2009-08-04 11:25:00,32.14,32.18,32.13,32.18,3500.0,19.7054,19.73,19.6993,19.73,3500.0
2009-08-04 11:30:00,32.19,32.2,32.19,32.19,2100.0,19.7361,19.7422,19.7361,19.7361,2100.0
2009-08-04 11:35:00,32.2,32.22,32.2,32.22,3100.0,19.7422,19.7545,19.7422,19.7545,3100.0
2009-08-04 11:40:00,32.25,32.27,32.25,32.26,1500.0,19.7729,19.7851,19.7729,19.779,1500.0
2009-08-04 11:45:00,32.27,32.27,32.2,32.2,7200.0,19.7851,19.7851,19.7422,19.7422,7200.0
2009-08-04 11:50:00,32.17,32.22,32.17,32.21,2000.0,19.7238,19.7545,19.7238,19.7483,2000.0
2009-08-04 11:55:00,32.24,32.25,32.22,32.23,2900.0,19.7667,19.7729,19.7545,19.7606,2900.0
2009-08-04 12:00:00,32.22,32.22,32.2,32.22,13200.0,19.7545,19.7545,19.7422,19.7545,13200.0
2009-08-04 12:05:00,32.22,32.25,32.22,32.25,1700.0,19.7545,19.7729,19.7545,19.7729,1700.0
2009-08-04 12:10:00,32.25,32.27,32.24,32.27,600.0,19.7729,19.7851,19.7667,19.7851,600.0
2009-08-04 12:15:00,32.27,32.28,32.25,32.28,4000.0,19.7851,19.7913,19.7729,19.7913,4000.0
2009-08-04 12:20:00,32.3,32.31,32.28,32.29,28600.0,19.8035,19.8097,19.7913,19.7974,28600.0
2009-08-04 12:25:00,32.3,32.3,32.28,32.3,1200.0,19.8035,19.8035,19.7913,19.8035,1200.0
2009-08-04 12:30:00,32.28,32.3,32.28,32.3,700.0,19.7913,19.8035,19.7913,19.8035,700.0
2009-08-04 12:35:00,32.31,32.31,32.27,32.27,2500.0,19.8097,19.8097,19.7851,19.7851,2500.0
2009-08-04 12:40:00,32.27,32.28,32.27,32.28,2600.0,19.7851,19.7913,19.7851,19.7913,2600.0
2009-08-04 12:45:00,32.27,32.32,32.27,32.32,1300.0,19.7851,19.8158,19.7851,19.8158,1300.0
2009-08-04 12:50:00,32.31,32.33,32.3,32.32,2200.0,19.8097,19.8219,19.8035,19.8158,2200.0
2009-08-04 12:55:00,32.33,32.34,32.32,32.33,2700.0,19.8219,19.8281,19.8158,19.8219,2700.0
2009-08-04 13:00:00,32.33,32.33,32.3,32.3,500.0,19.8219,19.8219,19.8035,19.8035,500.0
2009-08-04 13:05:00,32.3,32.3,32.29,32.3,700.0,19.8035,19.8035,19.7974,19.8035,700.0
2009-08-04 13:10:00,32.28,32.29,32.28,32.29,800.0,19.7913,19.7974,19.7913,19.7974,800.0
2009-08-04 13:15:00,32.29,32.31,32.28,32.28,7000.0,19.7974,19.8097,19.7913,19.7913,7000.0
2009-08-04 13:20:00,32.27,32.29,32.27,32.29,2900.0,19.7851,19.7974,19.7851,19.7974,2900.0
2009-08-04 13:25:00,32.3,32.3,32.29,32.29,1400.0,19.8035,19.8035,19.7974,19.7974,1400.0
2009-08-04 13:30:00,32.29,32.29,32.28,32.29,3000.0,19.7974,19.7974,19.7913,19.7974,3000.0
2009-08-04 13:35:00,32.28,32.29,32.27,32.28,5200.0,19.7913,19.7974,19.7851,19.7913,5200.0
2009-08-04 13:40:00,32.28,32.3,32.27,32.28,5900.0,19.7913,19.8035,19.7851,19.7913,5900.0
2009-08-04 13:45:00,32.28,32.28,32.25,32.26,10900.0,19.7913,19.7913,19.7729,19.779,10900.0
2009-08-04 13:50:00,32.26,32.26,32.21,32.22,5100.0,19.779,19.779,19.7483,19.7545,5100.0
2009-08-04 13:55:00,32.21,32.21,32.15,32.15,5300.0,19.7483,19.7483,19.7116,19.7116,5300.0
2009-08-04 14:00:00,32.15,32.17,32.14,32.16,5900.0,19.7116,19.7238,19.7054,19.7177,5900.0
2009-08-04 14:05:00,32.17,32.18,32.14,32.14,7800.0,19.7238,19.73,19.7054,19.7054,7800.0
2009-08-04 14:10:00,32.16,32.19,32.15,32.18,19700.0,19.7177,19.7361,19.7116,19.73,19700.0
2009-08-04 14:15:00,32.18,32.19,32.16,32.16,8100.0,19.73,19.7361,19.7177,19.7177,8100.0
2009-08-04 14:20:00,32.17,32.2,32.17,32.18,12400.0,19.7238,19.7422,19.7238,19.73,12400.0
2009-08-04 14:25:00,32.19,32.2,32.18,32.2,1400.0,19.7361,19.7422,19.73,19.7422,1400.0
2009-08-04 14:30:00,32.21,32.22,32.21,32.21,10200.0,19.7483,19.7545,19.7483,19.7483,10200.0
2009-08-04 14:35:00,32.2,32.23,32.19,32.23,7600.0,19.7422,19.7606,19.7361,19.7606,7600.0
2009-08-04 14:40:00,32.23,32.24,32.2,32.2,19100.0,19.7606,19.7667,19.7422,19.7422,19100.0
2009-08-04 14:45:00,32.21,32.22,32.17,32.18,17300.0,19.7483,19.7545,19.7238,19.73,17300.0
2009-08-04 14:50:00,32.17,32.17,32.12,32.15,17400.0,19.7238,19.7238,19.6932,19.7116,17400.0
2009-08-04 14:55:00,32.14,32.15,32.12,32.13,22300.0,19.7054,19.7116,19.6932,19.6993,22300.0
2009-08-04 15:00:00,32.13,32.16,32.11,32.14,37500.0,19.6993,19.7177,19.687,19.7054,37500.0
2009-08-04 15:05:00,32.16,32.17,32.15,32.16,17900.0,19.7177,19.7238,19.7116,19.7177,17900.0
2009-08-04 15:10:00,32.16,32.16,32.13,32.15,19200.0,19.7177,19.7177,19.6993,19.7116,19200.0
2009-08-04 15:15:00,32.14,32.15,32.11,32.14,29400.0,19.7054,19.7116,19.687,19.7054,29400.0
2009-08-04 15:20:00,32.14,32.18,32.13,32.15,28100.0,19.7054,19.73,19.6993,19.7116,28100.0
2009-08-04 15:25:00,32.15,32.15,32.12,32.14,26200.0,19.7116,19.7116,19.6932,19.7054,26200.0
2009-08-04 15:30:00,32.13,32.14,32.1,32.11,26900.0,19.6993,19.7054,19.6809,19.687,26900.0
2009-08-04 15:35:00,32.09,32.13,32.09,32.11,14600.0,19.6748,19.6993,19.6748,19.687,14600.0
2009-08-04 15:40:00,32.11,32.13,32.09,32.13,64500.0,19.687,19.6993,19.6748,19.6993,64500.0
2009-08-04 15:45:00,32.12,32.14,32.1,32.11,20400.0,19.6932,19.7054,19.6809,19.687,20400.0
2009-08-04 15:50:00,32.12,32.17,32.12,32.17,29400.0,19.6932,19.7238,19.6932,19.7238,29400.0
2009-08-04 15:55:00,32.17,32.26,32.17,32.26,29300.0,19.7238,19.779,19.7238,19.779,29300.0
2009-08-05 09:30:00,32.14,32.19,32.1,32.12,43000.0,19.7054,19.7361,19.6809,19.6932,43000.0
2009-08-05 09:35:00,32.1,32.16,32.1,32.16,7200.0,19.6809,19.7177,19.6809,19.7177,7200.0
2009-08-05 09:40:00,32.17,32.18,32.14,32.16,11200.0,19.7238,19.73,19.7054,19.7177,11200.0
2009-08-05 09:45:00,32.14,32.15,32.04,32.05,19600.0,19.7054,19.7116,19.6441,19.6502,19600.0
2009-08-05 09:50:00,32.04,32.07,32.01,32.07,9200.0,19.6441,19.6625,19.6257,19.6625,9200.0
2009-08-05 09:55:00,32.03,32.03,31.98,32.03,2800.0,19.638,19.638,19.6073,19.638,2800.0
2009-08-05 10:00:00,32.02,32.02,31.88,31.91,9600.0,19.6319,19.6319,19.546,19.5644,9600.0
2009-08-05 10:05:00,31.91,31.93,31.87,31.87,6300.0,19.5644,19.5767,19.5399,19.5399,6300.0
2009-08-05 10:10:00,31.87,31.87,31.8,31.84,6900.0,19.5399,19.5399,19.497,19.5215,6900.0
2009-08-05 10:15:00,31.83,31.83,31.75,31.76,2800.0,19.5154,19.5154,19.4663,19.4724,2800.0
2009-08-05 10:20:00,31.74,31.84,31.72,31.83,29100.0,19.4602,19.5215,19.4479,19.5154,29100.0
2009-08-05 10:25:00,31.85,31.86,31.82,31.83,12700.0,19.5276,19.5338,19.5092,19.5154,12700.0
2009-08-05 10:30:00,31.83,31.83,31.75,31.77,9300.0,19.5154,19.5154,19.4663,19.4786,9300.0
2009-08-05 10:35:00,31.78,31.79,31.76,31.78,12400.0,19.4847,19.4908,19.4724,19.4847,12400.0
2009-08-05 10:40:00,31.75,31.78,31.74,31.78,14800.0,19.4663,19.4847,19.4602,19.4847,14800.0
2009-08-05 10:45:00,31.75,31.75,31.71,31.73,8900.0,19.4663,19.4663,19.4418,19.4541,8900.0
2009-08-05 10:50:00,31.73,31.8,31.72,31.8,17600.0,19.4541,19.497,19.4479,19.497,17600.0
2009-08-05 10:55:00,31.8,31.84,31.79,31.84,5000.0,19.497,19.5215,19.4908,19.5215,5000.0
2009-08-05 11:00:00,31.84,31.85,31.8,31.8,14600.0,19.5215,19.5276,19.497,19.497,14600.0
2009-08-05 11:05:00,31.8,31.84,31.77,31.84,15600.0,19.497,19.5215,19.4786,19.5215,15600.0
2009-08-05 11:10:00,31.88,31.9,31.86,31.87,20100.0,19.546,19.5583,19.5338,19.5399,20100.0
2009-08-05 11:15:00,31.9,31.9,31.85,31.85,1600.0,19.5583,19.5583,19.5276,19.5276,1600.0
2009-08-05 11:20:00,31.86,31.88,31.86,31.86,1700.0,19.5338,19.546,19.5338,19.5338,1700.0
2009-08-05 11:25:00,31.87,31.89,31.86,31.89,4700.0,19.5399,19.5522,19.5338,19.5522,4700.0
2009-08-05 11:30:00,31.89,31.89,31.87,31.87,1900.0,19.5522,19.5522,19.5399,19.5399,1900.0
2009-08-05 11:35:00,31.88,31.88,31.82,31.82,6900.0,19.546,19.546,19.5092,19.5092,6900.0
2009-08-05 11:40:00,31.82,31.82,31.81,31.81,28100.0,19.5092,19.5092,19.5031,19.5031,28100.0
2009-08-05 11:45:00,31.82,31.85,31.82,31.85,23800.0,19.5092,19.5276,19.5092,19.5276,23800.0
2009-08-05 11:50:00,31.86,31.87,31.84,31.86,4400.0,19.5338,19.5399,19.5215,19.5338,4400.0
2009-08-05 11:55:00,31.85,31.86,31.82,31.84,6100.0,19.5276,19.5338,19.5092,19.5215,6100.0
2009-08-05 12:00:00,31.84,31.85,31.84,31.85,6700.0,19.5215,19.5276,19.5215,19.5276,6700.0
2009-08-05 12:05:00,31.85,31.85,31.83,31.83,2000.0,19.5276,19.5276,19.5154,19.5154,2000.0
2009-08-05 12:10:00,31.83,31.91,31.83,31.9,10000.0,19.5154,19.5644,19.5154,19.5583,10000.0
2009-08-05 12:15:00,31.91,31.91,31.89,31.91,1500.0,19.5644,19.5644,19.5522,19.5644,1500.0
2009-08-05 12:20:00,31.99,31.99,31.98,31.98,4100.0,19.6135,19.6135,19.6073,19.6073,4100.0
2009-08-05 12:25:00,31.98,31.98,31.94,31.95,6400.0,19.6073,19.6073,19.5828,19.5889,6400.0
2009-08-05 12:30:00,31.95,31.96,31.95,31.96,600.0,19.5889,19.5951,19.5889,19.5951,600.0
2009-08-05 12:35:00,31.96,31.97,31.95,31.95,7100.0,19.5951,19.6012,19.5889,19.5889,7100.0
2009-08-05 12:40:00,31.97,31.98,31.96,31.96,21800.0,19.6012,19.6073,19.5951,19.5951,21800.0
2009-08-05 12:45:00,31.96,31.98,31.95,31.98,7400.0,19.5951,19.6073,19.5889,19.6073,7400.0
2009-08-05 12:50:00,31.97,32.0,31.97,31.98,6900.0,19.6012,19.6196,19.6012,19.6073,6900.0
2009-08-05 12:55:00,31.99,31.99,31.95,31.95,3100.0,19.6135,19.6135,19.5889,19.5889,3100.0
2009-08-05 13:00:00,31.96,31.98,31.96,31.96,3200.0,19.5951,19.6073,19.5951,19.5951,3200.0
2009-08-05 13:05:00,31.95,31.95,31.91,31.92,5200.0,19.5889,19.5889,19.5644,19.5705,5200.0
2009-08-05 13:10:00,31.93,31.96,31.93,31.95,6700.0,19.5767,19.5951,19.5767,19.5889,6700.0
2009-08-05 13:15:00,31.95,31.98,31.95,31.97,4300.0,19.5889,19.6073,19.5889,19.6012,4300.0
2009-08-05 13:20:00,31.97,32.0,31.96,32.0,5600.0,19.6012,19.6196,19.5951,19.6196,5600.0
2009-08-05 13:25:00,31.99,32.07,31.99,32.06,6600.0,19.6135,19.6625,19.6135,19.6564,6600.0
2009-08-05 13:30:00,32.08,32.08,32.08,32.08,3400.0,19.6686,19.6686,19.6686,19.6686,3400.0
2009-08-05 13:35:00,32.08,32.08,32.06,32.06,1500.0,19.6686,19.6686,19.6564,19.6564,1500.0
2009-08-05 13:40:00,32.07,32.1,32.07,32.08,6400.0,19.6625,19.6809,19.6625,19.6686,6400.0
2009-08-05 13:45:00,32.09,32.09,32.06,32.06,2700.0,19.6748,19.6748,19.6564,19.6564,2700.0
2009-08-05 13:50:00,32.07,32.08,32.05,32.08,2700.0,19.6625,19.6686,19.6502,19.6686,2700.0
2009-08-05 13:55:00,32.07,32.1,32.06,32.06,8100.0,19.6625,19.6809,19.6564,19.6564,8100.0
2009-08-05 14:00:00,32.07,32.07,32.04,32.07,19300.0,19.6625,19.6625,19.6441,19.6625,19300.0
2009-08-05 14:05:00,32.07,32.09,32.06,32.06,10800.0,19.6625,19.6748,19.6564,19.6564,10800.0
2009-08-05 14:10:00,32.07,32.09,32.07,32.09,1500.0,19.6625,19.6748,19.6625,19.6748,1500.0
2009-08-05 14:15:00,32.09,32.1,32.07,32.1,6900.0,19.6748,19.6809,19.6625,19.6809,6900.0
2009-08-05 14:20:00,32.1,32.1,32.07,32.09,6100.0,19.6809,19.6809,19.6625,19.6748,6100.0
2009-08-05 14:25:00,32.09,32.11,32.08,32.09,14900.0,19.6748,19.687,19.6686,19.6748,14900.0
2009-08-05 14:30:00,32.1,32.1,32.08,32.1,2900.0,19.6809,19.6809,19.6686,19.6809,2900.0
2009-08-05 14:35:00,32.11,32.13,32.1,32.13,2100.0,19.687,19.6993,19.6809,19.6993,2100.0
2009-08-05 14:40:00,32.14,32.18,32.14,32.18,8500.0,19.7054,19.73,19.7054,19.73,8500.0
2009-08-05 14:45:00,32.18,32.19,32.15,32.19,9300.0,19.73,19.7361,19.7116,19.7361,9300.0
2009-08-05 14:50:00,32.2,32.2,32.17,32.18,5000.0,19.7422,19.7422,19.7238,19.73,5000.0
2009-08-05 14:55:00,32.17,32.18,32.16,32.17,4600.0,19.7238,19.73,19.7177,19.7238,4600.0
2009-08-05 15:00:00,32.18,32.19,32.18,32.18,12400.0,19.73,19.7361,19.73,19.73,12400.0
2009-08-05 15:05:00,32.17,32.18,32.17,32.17,15800.0,19.7238,19.73,19.7238,19.7238,15800.0
2009-08-05 15:10:00,32.19,32.2,32.18,32.18,4400.0,19.7361,19.7422,19.73,19.73,4400.0
2009-08-05 15:15:00,32.17,32.19,32.17,32.19,4900.0,19.7238,19.7361,19.7238,19.7361,4900.0
2009-08-05 15:20:00,32.19,32.19,32.14,32.15,52900.0,19.7361,19.7361,19.7054,19.7116,52900.0
2009-08-05 15:25:00,32.15,32.21,32.14,32.2,103900.0,19.7116,19.7483,19.7054,19.7422,103900.0
2009-08-05 15:30:00,32.19,32.19,32.09,32.09,7000.0,19.7361,19.7361,19.6748,19.6748,7000.0
2009-08-05 15:35:00,32.1,32.1,32.08,32.08,5900.0,19.6809,19.6809,19.6686,19.6686,5900.0
2009-08-05 15:40:00,32.09,32.15,32.09,32.13,18900.0,19.6748,19.7116,19.6748,19.6993,18900.0
2009-08-05 15:45:00,32.13,32.13,32.07,32.09,7300.0,19.6993,19.6993,19.6625,19.6748,7300.0
2009-08-05 15:50:00,32.09,32.12,32.09,32.12,6900.0,19.6748,19.6932,19.6748,19.6932,6900.0
2009-08-05 15:55:00,32.11,32.16,32.1,32.13,17400.0,19.687,19.7177,19.6809,19.6993,17400.0
2009-08-06 09:30:00,32.23,32.26,32.09,32.23,20900.0,19.7606,19.779,19.6748,19.7606,20900.0
2009-08-06 09:35:00,32.23,32.26,32.15,32.19,9400.0,19.7606,19.779,19.7116,19.7361,9400.0
2009-08-06 09:40:00,32.22,32.26,32.15,32.15,5100.0,19.7545,19.779,19.7116,19.7116,5100.0
2009-08-06 09:45:00,32.1,32.1,32.04,32.04,3100.0,19.6809,19.6809,19.6441,19.6441,3100.0
2009-08-06 09:50:00,32.04,32.08,32.0,32.0,7600.0,19.6441,19.6686,19.6196,19.6196,7600.0
2009-08-06 09:55:00,32.0,32.03,31.97,32.02,6400.0,19.6196,19.638,19.6012,19.6319,6400.0
2009-08-06 10:00:00,31.98,31.98,31.91,31.97,7800.0,19.6073,19.6073,19.5644,19.6012,7800.0
2009-08-06 10:05:00,31.98,32.02,31.96,31.98,3400.0,19.6073,19.6319,19.5951,19.6073,3400.0
2009-08-06 10:10:00,31.98,31.98,31.93,31.94,8800.0,19.6073,19.6073,19.5767,19.5828,8800.0
2009-08-06 10:15:00,31.92,31.92,31.85,31.89,3500.0,19.5705,19.5705,19.5276,19.5522,3500.0
2009-08-06 10:20:00,31.88,31.93,31.86,31.93,6200.0,19.546,19.5767,19.5338,19.5767,6200.0
2009-08-06 10:25:00,31.93,31.93,31.85,31.91,3000.0,19.5767,19.5767,19.5276,19.5644,3000.0
2009-08-06 10:30:00,31.9,31.97,31.89,31.97,2900.0,19.5583,19.6012,19.5522,19.6012,2900.0
2009-08-06 10:35:00,31.97,31.97,31.93,31.96,9800.0,19.6012,19.6012,19.5767,19.5951,9800.0
2009-08-06 10:40:00,31.98,31.98,31.94,31.95,4600.0,19.6073,19.6073,19.5828,19.5889,4600.0
2009-08-06 10:45:00,31.94,32.03,31.94,32.01,5600.0,19.5828,19.638,19.5828,19.6257,5600.0
2009-08-06 10:50:00,32.02,32.02,32.0,32.01,2300.0,19.6319,19.6319,19.6196,19.6257,2300.0
2009-08-06 10:55:00,32.02,32.02,31.96,31.97,2600.0,19.6319,19.6319,19.5951,19.6012,2600.0
2009-08-06 11:00:00,31.97,32.04,31.97,32.03,4700.0,19.6012,19.6441,19.6012,19.638,4700.0
2009-08-06 11:05:00,32.03,32.05,31.99,31.99,2300.0,19.638,19.6502,19.6135,19.6135,2300.0
2009-08-06 11:10:00,31.99,32.0,31.97,32.0,1200.0,19.6135,19.6196,19.6012,19.6196,1200.0
2009-08-06 11:15:00,32.03,32.04,32.02,32.03,5100.0,19.638,19.6441,19.6319,19.638,5100.0
2009-08-06 11:20:00,32.03,32.05,32.01,32.02,1700.0,19.638,19.6502,19.6257,19.6319,1700.0
2009-08-06 11:25:00,32.02,32.04,32.02,32.02,1200.0,19.6319,19.6441,19.6319,19.6319,1200.0
2009-08-06 11:30:00,32.0,32.0,31.95,31.96,900.0,19.6196,19.6196,19.5889,19.5951,900.0
2009-08-06 11:35:00,31.96,32.03,31.96,32.03,8500.0,19.5951,19.638,19.5951,19.638,8500.0
2009-08-06 11:40:00,32.01,32.01,31.97,31.97,2200.0,19.6257,19.6257,19.6012,19.6012,2200.0
2009-08-06 11:45:00,31.96,31.99,31.96,31.99,2800.0,19.5951,19.6135,19.5951,19.6135,2800.0
2009-08-06 11:50:00,31.98,31.99,31.96,31.96,1600.0,19.6073,19.6135,19.5951,19.5951,1600.0
2009-08-06 11:55:00,31.96,31.96,31.93,31.94,1800.0,19.5951,19.5951,19.5767,19.5828,1800.0
2009-08-06 12:00:00,31.94,31.94,31.89,31.9,7800.0,19.5828,19.5828,19.5522,19.5583,7800.0
2009-08-06 12:05:00,31.89,31.89,31.86,31.86,3100.0,19.5522,19.5522,19.5338,19.5338,3100.0
2009-08-06 12:10:00,31.86,31.87,31.84,31.86,2900.0,19.5338,19.5399,19.5215,19.5338,2900.0
2009-08-06 12:15:00,31.86,31.86,31.8,31.82,1100.0,19.5338,19.5338,19.497,19.5092,1100.0
2009-08-06 12:20:00,31.83,31.86,31.83,31.86,700.0,19.5154,19.5338,19.5154,19.5338,700.0
2009-08-06 12:25:00,31.86,31.86,31.82,31.82,2400.0,19.5338,19.5338,19.5092,19.5092,2400.0
2009-08-06 12:30:00,31.81,31.86,31.81,31.83,3300.0,19.5031,19.5338,19.5031,19.5154,3300.0
2009-08-06 12:35:00,31.83,31.87,31.82,31.86,1900.0,19.5154,19.5399,19.5092,19.5338,1900.0
2009-08-06 12:40:00,31.86,31.92,31.86,31.89,5500.0,19.5338,19.5705,19.5338,19.5522,5500.0
2009-08-06 12:45:00,31.89,31.89,31.89,31.89,1000.0,19.5522,19.5522,19.5522,19.5522,1000.0
2009-08-06 12:50:00,31.89,31.89,31.81,31.85,2000.0,19.5522,19.5522,19.5031,19.5276,2000.0
2009-08-06 12:55:00,31.85,31.86,31.83,31.85,7700.0,19.5276,19.5338,19.5154,19.5276,7700.0
2009-08-06 13:00:00,31.83,31.84,31.8,31.82,3900.0,19.5154,19.5215,19.497,19.5092,3900.0
2009-08-06 13:05:00,31.83,31.85,31.83,31.85,5700.0,19.5154,19.5276,19.5154,19.5276,5700.0
2009-08-06 13:10:00,31.84,31.86,31.84,31.85,5700.0,19.5215,19.5338,19.5215,19.5276,5700.0
2009-08-06 13:15:00,31.86,31.87,31.84,31.84,3900.0,19.5338,19.5399,19.5215,19.5215,3900.0
2009-08-06 13:20:00,31.85,31.86,31.82,31.86,32000.0,19.5276,19.5338,19.5092,19.5338,32000.0
2009-08-06 13:25:00,31.86,31.86,31.83,31.85,4400.0,19.5338,19.5338,19.5154,19.5276,4400.0
2009-08-06 13:30:00,31.86,31.92,31.86,31.92,2400.0,19.5338,19.5705,19.5338,19.5705,2400.0
2009-08-06 13:35:00,31.91,31.91,31.88,31.89,7100.0,19.5644,19.5644,19.546,19.5522,7100.0
2009-08-06 13:40:00,31.89,31.9,31.82,31.82,3400.0,19.5522,19.5583,19.5092,19.5092,3400.0
2009-08-06 13:45:00,31.82,31.84,31.81,31.81,5600.0,19.5092,19.5215,19.5031,19.5031,5600.0
2009-08-06 13:50:00,31.82,31.84,31.81,31.82,12400.0,19.5092,19.5215,19.5031,19.5092,12400.0
2009-08-06 13:55:00,31.82,31.85,31.82,31.83,4900.0,19.5092,19.5276,19.5092,19.5154,4900.0
2009-08-06 14:00:00,31.82,31.82,31.75,31.75,4600.0,19.5092,19.5092,19.4663,19.4663,4600.0
2009-08-06 14:05:00,31.74,31.74,31.7,31.73,2400.0,19.4602,19.4602,19.4357,19.4541,2400.0
2009-08-06 14:10:00,31.73,31.74,31.7,31.73,10100.0,19.4541,19.4602,19.4357,19.4541,10100.0
2009-08-06 14:15:00,31.74,31.77,31.73,31.75,7200.0,19.4602,19.4786,19.4541,19.4663,7200.0
2009-08-06 14:20:00,31.75,31.77,31.73,31.77,3400.0,19.4663,19.4786,19.4541,19.4786,3400.0
2009-08-06 14:25:00,31.79,31.81,31.78,31.8,3800.0,19.4908,19.5031,19.4847,19.497,3800.0
2009-08-06 14:30:00,31.8,31.8,31.75,31.78,4700.0,19.497,19.497,19.4663,19.4847,4700.0
2009-08-06 14:35:00,31.78,31.8,31.76,31.78,4600.0,19.4847,19.497,19.4724,19.4847,4600.0
2009-08-06 14:40:00,31.77,31.77,31.76,31.76,1200.0,19.4786,19.4786,19.4724,19.4724,1200.0
2009-08-06 14:45:00,31.75,31.79,31.74,31.79,2200.0,19.4663,19.4908,19.4602,19.4908,2200.0
2009-08-06 14:50:00,31.77,31.78,31.77,31.78,2600.0,19.4786,19.4847,19.4786,19.4847,2600.0
2009-08-06 14:55:00,31.79,31.82,31.79,31.79,2900.0,19.4908,19.5092,19.4908,19.4908,2900.0
2009-08-06 15:00:00,31.78,31.82,31.78,31.82,9800.0,19.4847,19.5092,19.4847,19.5092,9800.0
2009-08-06 15:05:00,31.83,31.87,31.83,31.86,5100.0,19.5154,19.5399,19.5154,19.5338,5100.0
2009-08-06 15:10:00,31.85,31.85,31.81,31.81,4700.0,19.5276,19.5276,19.5031,19.5031,4700.0
2009-08-06 15:15:00,31.8,31.89,31.8,31.89,12700.0,19.497,19.5522,19.497,19.5522,12700.0
2009-08-06 15:20:00,31.88,31.91,31.86,31.91,20100.0,19.546,19.5644,19.5338,19.5644,20100.0
2009-08-06 15:25:00,31.9,31.91,31.88,31.89,10100.0,19.5583,19.5644,19.546,19.5522,10100.0
2009-08-06 15:30:00,31.89,31.9,31.84,31.85,4100.0,19.5522,19.5583,19.5215,19.5276,4100.0
2009-08-06 15:35:00,31.87,31.9,31.84,31.89,6500.0,19.5399,19.5583,19.5215,19.5522,6500.0
2009-08-06 15:40:00,31.9,31.91,31.85,31.88,20100.0,19.5583,19.5644,19.5276,19.546,20100.0
2009-08-06 15:45:00,31.89,31.93,31.88,31.91,12900.0,19.5522,19.5767,19.546,19.5644,12900.0
2009-08-06 15:50:00,31.91,31.92,31.87,31.89,9600.0,19.5644,19.5705,19.5399,19.5522,9600.0
2009-08-06 15:55:00,31.91,31.95,31.9,31.93,9200.0,19.5644,19.5889,19.5583,19.5767,9200.0
2009-08-07 09:30:00,32.1,32.16,31.93,32.07,17700.0,19.6809,19.7177,19.5767,19.6625,17700.0
2009-08-07 09:35:00,32.05,32.07,31.98,31.99,12600.0,19.6502,19.6625,19.6073,19.6135,12600.0
2009-08-07 09:40:00,32.04,32.06,31.98,31.98,11100.0,19.6441,19.6564,19.6073,19.6073,11100.0
2009-08-07 09:45:00,31.98,32.0,31.97,31.99,2000.0,19.6073,19.6196,19.6012,19.6135,2000.0
2009-08-07 09:50:00,32.0,32.01,31.98,32.0,1300.0,19.6196,19.6257,19.6073,19.6196,1300.0
2009-08-07 09:55:00,32.04,32.05,31.98,31.98,4400.0,19.6441,19.6502,19.6073,19.6073,4400.0
2009-08-07 10:00:00,31.95,31.95,31.89,31.91,3800.0,19.5889,19.5889,19.5522,19.5644,3800.0
2009-08-07 10:05:00,31.93,31.93,31.88,31.92,8400.0,19.5767,19.5767,19.546,19.5705,8400.0
2009-08-07 10:10:00,31.93,32.0,31.93,31.95,3200.0,19.5767,19.6196,19.5767,19.5889,3200.0
2009-08-07 10:15:00,31.93,31.96,31.93,31.96,8500.0,19.5767,19.5951,19.5767,19.5951,8500.0
2009-08-07 10:20:00,31.97,31.97,31.89,31.93,3100.0,19.6012,19.6012,19.5522,19.5767,3100.0
2009-08-07 10:25:00,31.93,31.95,31.89,31.94,2100.0,19.5767,19.5889,19.5522,19.5828,2100.0
2009-08-07 10:30:00,31.94,31.97,31.94,31.95,3900.0,19.5828,19.6012,19.5828,19.5889,3900.0
2009-08-07 10:35:00,31.97,32.09,31.97,32.08,5200.0,19.6012,19.6748,19.6012,19.6686,5200.0
2009-08-07 10:40:00,32.08,32.08,32.01,32.01,4400.0,19.6686,19.6686,19.6257,19.6257,4400.0
2009-08-07 10:45:00,32.04,32.08,32.04,32.06,6900.0,19.6441,19.6686,19.6441,19.6564,6900.0
2009-08-07 10:50:00,32.04,32.06,32.02,32.04,9100.0,19.6441,19.6564,19.6319,19.6441,9100.0
2009-08-07 10:55:00,32.05,32.1,32.05,32.08,2600.0,19.6502,19.6809,19.6502,19.6686,2600.0
2009-08-07 11:00:00,32.09,32.15,32.09,32.15,29100.0,19.6748,19.7116,19.6748,19.7116,29100.0
2009-08-07 11:05:00,32.16,32.16,32.1,32.11,4100.0,19.7177,19.7177,19.6809,19.687,4100.0
2009-08-07 11:10:00,32.09,32.11,32.09,32.11,4300.0,19.6748,19.687,19.6748,19.687,4300.0
2009-08-07 11:15:00,32.11,32.11,32.09,32.09,3000.0,19.687,19.687,19.6748,19.6748,3000.0
2009-08-07 11:20:00,32.09,32.09,32.08,32.09,2500.0,19.6748,19.6748,19.6686,19.6748,2500.0
2009-08-07 11:25:00,32.12,32.12,32.1,32.1,1800.0,19.6932,19.6932,19.6809,19.6809,1800.0
2009-08-07 11:30:00,32.08,32.11,32.08,32.11,9500.0,19.6686,19.687,19.6686,19.687,9500.0
2009-08-07 11:35:00,32.12,32.13,32.12,32.13,6500.0,19.6932,19.6993,19.6932,19.6993,6500.0
2009-08-07 11:40:00,32.11,32.11,32.05,32.05,4100.0,19.687,19.687,19.6502,19.6502,4100.0
2009-08-07 11:45:00,32.03,32.03,32.01,32.02,1300.0,19.638,19.638,19.6257,19.6319,1300.0
2009-08-07 11:50:00,32.04,32.04,32.02,32.02,2300.0,19.6441,19.6441,19.6319,19.6319,2300.0
2009-08-07 11:55:00,32.0,32.04,32.0,32.03,1800.0,19.6196,19.6441,19.6196,19.638,1800.0
2009-08-07 12:00:00,32.01,32.01,31.99,32.0,1100.0,19.6257,19.6257,19.6135,19.6196,1100.0
2009-08-07 12:05:00,32.02,32.02,32.0,32.0,3900.0,19.6319,19.6319,19.6196,19.6196,3900.0
2009-08-07 12:10:00,32.0,32.02,31.99,32.0,3800.0,19.6196,19.6319,19.6135,19.6196,3800.0
2009-08-07 12:15:00,32.0,32.02,32.0,32.02,1600.0,19.6196,19.6319,19.6196,19.6319,1600.0
2009-08-07 12:20:00,32.03,32.03,32.03,32.03,100.0,19.638,19.638,19.638,19.638,100.0
2009-08-07 12:25:00,32.02,32.04,32.02,32.04,4900.0,19.6319,19.6441,19.6319,19.6441,4900.0
2009-08-07 12:30:00,32.03,32.06,32.02,32.05,9900.0,19.638,19.6564,19.6319,19.6502,9900.0
2009-08-07 12:35:00,32.07,32.07,32.07,32.07,13300.0,19.6625,19.6625,19.6625,19.6625,13300.0
2009-08-07 12:40:00,32.06,32.07,32.06,32.07,1900.0,19.6564,19.6625,19.6564,19.6625,1900.0
2009-08-07 12:45:00,32.07,32.1,32.07,32.1,4500.0,19.6625,19.6809,19.6625,19.6809,4500.0
2009-08-07 12:50:00,32.1,32.13,32.1,32.13,2600.0,19.6809,19.6993,19.6809,19.6993,2600.0
2009-08-07 12:55:00,32.11,32.12,32.09,32.09,4400.0,19.687,19.6932,19.6748,19.6748,4400.0
2009-08-07 13:00:00,32.09,32.13,32.09,32.1,2500.0,19.6748,19.6993,19.6748,19.6809,2500.0
2009-08-07 13:05:00,32.1,32.1,32.09,32.09,700.0,19.6809,19.6809,19.6748,19.6748,700.0
2009-08-07 13:10:00,32.1,32.12,32.1,32.1,10900.0,19.6809,19.6932,19.6809,19.6809,10900.0
2009-08-07 13:15:00,32.1,32.12,32.1,32.12,200.0,19.6809,19.6932,19.6809,19.6932,200.0
2009-08-07 13:20:00,32.12,32.12,32.12,32.12,1200.0,19.6932,19.6932,19.6932,19.6932,1200.0
2009-08-07 13:25:00,32.13,32.16,32.12,32.14,8500.0,19.6993,19.7177,19.6932,19.7054,8500.0
2009-08-07 13:30:00,32.15,32.16,32.14,32.15,3800.0,19.7116,19.7177,19.7054,19.7116,3800.0
2009-08-07 13:35:00,32.15,32.15,32.15,32.15,500.0,19.7116,19.7116,19.7116,19.7116,500.0
2009-08-07 13:40:00,32.15,32.15,32.14,32.14,2100.0,19.7116,19.7116,19.7054,19.7054,2100.0
2009-08-07 13:45:00,32.14,32.15,32.14,32.15,14400.0,19.7054,19.7116,19.7054,19.7116,14400.0
2009-08-07 13:50:00,32.14,32.14,32.12,32.12,7200.0,19.7054,19.7054,19.6932,19.6932,7200.0
2009-08-07 13:55:00,32.12,32.13,32.12,32.13,5600.0,19.6932,19.6993,19.6932,19.6993,5600.0
2009-08-07 14:00:00,32.13,32.13,32.1,32.1,5900.0,19.6993,19.6993,19.6809,19.6809,5900.0
2009-08-07 14:05:00,32.1,32.11,32.08,32.09,4500.0,19.6809,19.687,19.6686,19.6748,4500.0
2009-08-07 14:10:00,32.09,32.1,32.08,32.1,12500.0,19.6748,19.6809,19.6686,19.6809,12500.0
2009-08-07 14:15:00,32.1,32.1,32.08,32.1,8500.0,19.6809,19.6809,19.6686,19.6809,8500.0
2009-08-07 14:20:00,32.1,32.11,32.07,32.07,21000.0,19.6809,19.687,19.6625,19.6625,21000.0
2009-08-07 14:25:00,32.07,32.08,32.04,32.05,12600.0,19.6625,19.6686,19.6441,19.6502,12600.0
2009-08-07 14:30:00,32.06,32.06,32.04,32.05,4800.0,19.6564,19.6564,19.6441,19.6502,4800.0
2009-08-07 14:35:00,32.05,32.07,32.05,32.06,8300.0,19.6502,19.6625,19.6502,19.6564,8300.0
2009-08-07 14:40:00,32.05,32.08,32.05,32.06,6000.0,19.6502,19.6686,19.6502,19.6564,6000.0
2009-08-07 14:45:00,32.05,32.07,32.05,32.06,6100.0,19.6502,19.6625,19.6502,19.6564,6100.0
2009-08-07 14:50:00,32.06,32.06,32.05,32.05,2300.0,19.6564,19.6564,19.6502,19.6502,2300.0
2009-08-07 14:55:00,32.06,32.07,32.06,32.06,4300.0,19.6564,19.6625,19.6564,19.6564,4300.0
2009-08-07 15:00:00,32.06,32.08,32.02,32.03,13500.0,19.6564,19.6686,19.6319,19.638,13500.0
2009-08-07 15:05:00,32.03,32.05,32.02,32.04,5100.0,19.638,19.6502,19.6319,19.6441,5100.0
2009-08-07 15:10:00,32.04,32.05,32.03,32.04,18800.0,19.6441,19.6502,19.638,19.6441,18800.0
2009-08-07 15:15:00,32.04,32.04,32.02,32.03,14900.0,19.6441,19.6441,19.6319,19.638,14900.0
2009-08-07 15:20:00,32.02,32.04,31.99,32.03,5900.0,19.6319,19.6441,19.6135,19.638,5900.0
2009-08-07 15:25:00,32.03,32.07,32.01,32.06,9100.0,19.638,19.6625,19.6257,19.6564,9100.0
2009-08-07 15:30:00,32.06,32.08,32.02,32.08,9600.0,19.6564,19.6686,19.6319,19.6686,9600.0
2009-08-07 15:35:00,32.08,32.08,32.03,32.03,9500.0,19.6686,19.6686,19.638,19.638,9500.0
2009-08-07 15:40:00,32.04,32.05,32.03,32.04,3300.0,19.6441,19.6502,19.638,19.6441,3300.0
2009-08-07 15:45:00,32.03,32.03,32.01,32.01,15000.0,19.638,19.638,19.6257,19.6257,15000.0
2009-08-07 15:50:00,32.0,32.04,31.99,32.03,9600.0,19.6196,19.6441,19.6135,19.638,9600.0
2009-08-07 15:55:00,32.02,32.03,31.97,31.99,13800.0,19.6319,19.638,19.6012,19.6135,13800.0
2009-08-10 09:30:00,31.82,31.83,31.74,31.74,27500.0,19.5092,19.5154,19.4602,19.4602,27500.0
2009-08-10 09:35:00,31.8,31.8,31.77,31.78,2900.0,19.497,19.497,19.4786,19.4847,2900.0
2009-08-10 09:40:00,31.76,31.8,31.75,31.77,11100.0,19.4724,19.497,19.4663,19.4786,11100.0
2009-08-10 09:45:00,31.76,31.78,31.7,31.72,10000.0,19.4724,19.4847,19.4357,19.4479,10000.0
2009-08-10 09:50:00,31.72,31.78,31.72,31.77,9300.0,19.4479,19.4847,19.4479,19.4786,9300.0
2009-08-10 09:55:00,31.77,31.81,31.77,31.8,7500.0,19.4786,19.5031,19.4786,19.497,7500.0
2009-08-10 10:00:00,31.75,31.75,31.71,31.73,4100.0,19.4663,19.4663,19.4418,19.4541,4100.0
2009-08-10 10:05:00,31.72,31.73,31.72,31.73,3400.0,19.4479,19.4541,19.4479,19.4541,3400.0
2009-08-10 10:10:00,31.75,31.8,31.75,31.78,5400.0,19.4663,19.497,19.4663,19.4847,5400.0
2009-08-10 10:15:00,31.78,31.78,31.73,31.74,3400.0,19.4847,19.4847,19.4541,19.4602,3400.0
2009-08-10 10:20:00,31.74,31.79,31.73,31.79,3400.0,19.4602,19.4908,19.4541,19.4908,3400.0
2009-08-10 10:25:00,31.78,31.8,31.78,31.79,2600.0,19.4847,19.497,19.4847,19.4908,2600.0
2009-08-10 10:30:00,31.81,31.85,31.81,31.84,4200.0,19.5031,19.5276,19.5031,19.5215,4200.0
2009-08-10 10:35:00,31.83,31.85,31.82,31.85,4900.0,19.5154,19.5276,19.5092,19.5276,4900.0
2009-08-10 10:40:00,31.85,31.85,31.83,31.84,1900.0,19.5276,19.5276,19.5154,19.5215,1900.0
2009-08-10 10:45:00,31.85,31.86,31.84,31.84,4000.0,19.5276,19.5338,19.5215,19.5215,4000.0
2009-08-10 10:50:00,31.84,31.9,31.84,31.85,6100.0,19.5215,19.5583,19.5215,19.5276,6100.0
2009-08-10 10:55:00,31.86,31.86,31.82,31.83,2900.0,19.5338,19.5338,19.5092,19.5154,2900.0
2009-08-10 11:00:00,31.83,31.85,31.83,31.83,7100.0,19.5154,19.5276,19.5154,19.5154,7100.0
2009-08-10 11:05:00,31.83,31.83,31.78,31.79,7600.0,19.5154,19.5154,19.4847,19.4908,7600.0
2009-08-10 11:10:00,31.79,31.79,31.77,31.77,2800.0,19.4908,19.4908,19.4786,19.4786,2800.0
2009-08-10 11:15:00,31.77,31.77,31.76,31.77,8000.0,19.4786,19.4786,19.4724,19.4786,8000.0
2009-08-10 11:20:00,31.76,31.76,31.75,31.76,2600.0,19.4724,19.4724,19.4663,19.4724,2600.0
2009-08-10 11:25:00,31.75,31.76,31.75,31.76,4000.0,19.4663,19.4724,19.4663,19.4724,4000.0
2009-08-10 11:30:00,31.78,31.79,31.78,31.78,4300.0,19.4847,19.4908,19.4847,19.4847,4300.0
2009-08-10 11:35:00,31.79,31.81,31.78,31.81,6200.0,19.4908,19.5031,19.4847,19.5031,6200.0
2009-08-10 11:40:00,31.82,31.83,31.81,31.81,2700.0,19.5092,19.5154,19.5031,19.5031,2700.0
2009-08-10 11:45:00,31.81,31.81,31.8,31.8,2300.0,19.5031,19.5031,19.497,19.497,2300.0
2009-08-10 11:50:00,31.8,31.81,31.78,31.78,29500.0,19.497,19.5031,19.4847,19.4847,29500.0
2009-08-10 11:55:00,31.77,31.77,31.76,31.76,7500.0,19.4786,19.4786,19.4724,19.4724,7500.0
2009-08-10 12:00:00,31.76,31.79,31.76,31.79,1100.0,19.4724,19.4908,19.4724,19.4908,1100.0
2009-08-10 12:05:00,31.79,31.81,31.79,31.8,7400.0,19.4908,19.5031,19.4908,19.497,7400.0
2009-08-10 12:10:00,31.81,31.81,31.78,31.78,4300.0,19.5031,19.5031,19.4847,19.4847,4300.0
2009-08-10 12:15:00,31.79,31.81,31.79,31.79,10700.0,19.4908,19.5031,19.4908,19.4908,10700.0
2009-08-10 12:20:00,31.79,31.79,31.77,31.77,5700.0,19.4908,19.4908,19.4786,19.4786,5700.0
2009-08-10 12:25:00,31.76,31.76,31.73,31.73,2400.0,19.4724,19.4724,19.4541,19.4541,2400.0
2009-08-10 12:30:00,31.72,31.72,31.7,31.71,400.0,19.4479,19.4479,19.4357,19.4418,400.0
2009-08-10 12:35:00,31.7,31.7,31.7,31.7,2500.0,19.4357,19.4357,19.4357,19.4357,2500.0
2009-08-10 12:40:00,31.7,31.72,31.69,31.7,6000.0,19.4357,19.4479,19.4295,19.4357,6000.0
2009-08-10 12:45:00,31.69,31.7,31.68,31.7,4200.0,19.4295,19.4357,19.4234,19.4357,4200.0
2009-08-10 12:50:00,31.72,31.72,31.7,31.72,600.0,19.4479,19.4479,19.4357,19.4479,600.0
2009-08-10 12:55:00,31.71,31.72,31.71,31.72,2300.0,19.4418,19.4479,19.4418,19.4479,2300.0
2009-08-10 13:00:00,31.71,31.72,31.7,31.7,4300.0,19.4418,19.4479,19.4357,19.4357,4300.0
2009-08-10 13:05:00,31.69,31.69,31.67,31.67,4200.0,19.4295,19.4295,19.4173,19.4173,4200.0
2009-08-10 13:10:00,31.67,31.69,31.67,31.68,3900.0,19.4173,19.4295,19.4173,19.4234,3900.0
2009-08-10 13:15:00,31.67,31.67,31.63,31.63,8400.0,19.4173,19.4173,19.3927,19.3927,8400.0
2009-08-10 13:20:00,31.63,31.65,31.62,31.65,4300.0,19.3927,19.405,19.3866,19.405,4300.0
2009-08-10 13:25:00,31.63,31.64,31.61,31.64,3900.0,19.3927,19.3989,19.3805,19.3989,3900.0
2009-08-10 13:30:00,31.64,31.68,31.64,31.67,8800.0,19.3989,19.4234,19.3989,19.4173,8800.0
2009-08-10 13:35:00,31.67,31.68,31.65,31.65,21700.0,19.4173,19.4234,19.405,19.405,21700.0
2009-08-10 13:40:00,31.67,31.68,31.66,31.67,8600.0,19.4173,19.4234,19.4111,19.4173,8600.0
2009-08-10 13:45:00,31.67,31.68,31.66,31.66,4600.0,19.4173,19.4234,19.4111,19.4111,4600.0
2009-08-10 13:50:00,31.66,31.67,31.65,31.65,5300.0,19.4111,19.4173,19.405,19.405,5300.0
2009-08-10 13:55:00,31.64,31.64,31.63,31.63,1400.0,19.3989,19.3989,19.3927,19.3927,1400.0
2009-08-10 14:00:00,31.63,31.64,31.62,31.62,3000.0,19.3927,19.3989,19.3866,19.3866,3000.0
2009-08-10 14:05:00,31.62,31.66,31.62,31.66,3100.0,19.3866,19.4111,19.3866,19.4111,3100.0
2009-08-10 14:10:00,31.65,31.65,31.62,31.62,4600.0,19.405,19.405,19.3866,19.3866,4600.0
2009-08-10 14:15:00,31.6,31.6,31.58,31.59,12900.0,19.3743,19.3743,19.3621,19.3682,12900.0
2009-08-10 14:20:00,31.59,31.64,31.59,31.64,5000.0,19.3682,19.3989,19.3682,19.3989,5000.0
2009-08-10 14:25:00,31.63,31.65,31.62,31.65,5900.0,19.3927,19.405,19.3866,19.405,5900.0
2009-08-10 14:30:00,31.64,31.64,31.62,31.64,9700.0,19.3989,19.3989,19.3866,19.3989,9700.0
2009-08-10 14:35:00,31.64,31.65,31.64,31.64,4700.0,19.3989,19.405,19.3989,19.3989,4700.0
2009-08-10 14:40:00,31.66,31.67,31.65,31.66,4800.0,19.4111,19.4173,19.405,19.4111,4800.0
2009-08-10 14:45:00,31.66,31.66,31.65,31.65,4700.0,19.4111,19.4111,19.405,19.405,4700.0
2009-08-10 14:50:00,31.66,31.66,31.63,31.64,5900.0,19.4111,19.4111,19.3927,19.3989,5900.0
2009-08-10 14:55:00,31.65,31.69,31.65,31.69,15700.0,19.405,19.4295,19.405,19.4295,15700.0
2009-08-10 15:00:00,31.7,31.73,31.7,31.72,5300.0,19.4357,19.4541,19.4357,19.4479,5300.0
2009-08-10 15:05:00,31.72,31.72,31.7,31.7,12800.0,19.4479,19.4479,19.4357,19.4357,12800.0
2009-08-10 15:10:00,31.7,31.7,31.68,31.69,3600.0,19.4357,19.4357,19.4234,19.4295,3600.0
2009-08-10 15:15:00,31.69,31.71,31.69,31.69,8500.0,19.4295,19.4418,19.4295,19.4295,8500.0
2009-08-10 15:20:00,31.69,31.7,31.68,31.7,4100.0,19.4295,19.4357,19.4234,19.4357,4100.0
2009-08-10 15:25:00,31.71,31.72,31.7,31.71,14500.0,19.4418,19.4479,19.4357,19.4418,14500.0
2009-08-10 15:30:00,31.71,31.72,31.68,31.69,9800.0,19.4418,19.4479,19.4234,19.4295,9800.0
2009-08-10 15:35:00,31.69,31.72,31.69,31.71,17700.0,19.4295,19.4479,19.4295,19.4418,17700.0
2009-08-10 15:40:00,31.71,31.71,31.69,31.7,9200.0,19.4418,19.4418,19.4295,19.4357,9200.0
2009-08-10 15:45:00,31.71,31.75,31.71,31.75,17500.0,19.4418,19.4663,19.4418,19.4663,17500.0
2009-08-10 15:50:00,31.75,31.76,31.73,31.75,22700.0,19.4663,19.4724,19.4541,19.4663,22700.0
2009-08-10 15:55:00,31.74,31.78,31.74,31.76,31600.0,19.4602,19.4847,19.4602,19.4724,31600.0
2009-08-11 09:30:00,31.63,31.64,31.55,31.59,25600.0,19.3927,19.3989,19.3437,19.3682,25600.0
2009-08-11 09:35:00,31.61,31.63,31.61,31.61,3500.0,19.3805,19.3927,19.3805,19.3805,3500.0
2009-08-11 09:40:00,31.6,31.6,31.52,31.56,10400.0,19.3743,19.3743,19.3253,19.3498,10400.0
2009-08-11 09:45:00,31.55,31.56,31.47,31.48,8900.0,19.3437,19.3498,19.2946,19.3008,8900.0
2009-08-11 09:50:00,31.49,31.52,31.49,31.52,3200.0,19.3069,19.3253,19.3069,19.3253,3200.0
2009-08-11 09:55:00,31.51,31.55,31.5,31.53,5600.0,19.3192,19.3437,19.313,19.3314,5600.0
2009-08-11 10:00:00,31.52,31.53,31.4,31.45,7300.0,19.3253,19.3314,19.2517,19.2824,7300.0
2009-08-11 10:05:00,31.44,31.47,31.42,31.47,3400.0,19.2763,19.2946,19.264,19.2946,3400.0
2009-08-11 10:10:00,31.47,31.49,31.47,31.47,1900.0,19.2946,19.3069,19.2946,19.2946,1900.0
2009-08-11 10:15:00,31.52,31.52,31.52,31.52,100.0,19.3253,19.3253,19.3253,19.3253,100.0
2009-08-11 10:20:00,31.48,31.5,31.48,31.5,1800.0,19.3008,19.313,19.3008,19.313,1800.0
2009-08-11 10:25:00,31.47,31.47,31.43,31.44,2900.0,19.2946,19.2946,19.2701,19.2763,2900.0
2009-08-11 10:30:00,31.43,31.49,31.42,31.49,2200.0,19.2701,19.3069,19.264,19.3069,2200.0
2009-08-11 10:35:00,31.47,31.48,31.43,31.46,2000.0,19.2946,19.3008,19.2701,19.2885,2000.0
2009-08-11 10:40:00,31.48,31.51,31.48,31.48,2300.0,19.3008,19.3192,19.3008,19.3008,2300.0
2009-08-11 10:45:00,31.49,31.49,31.44,31.44,6500.0,19.3069,19.3069,19.2763,19.2763,6500.0
2009-08-11 10:50:00,31.47,31.51,31.46,31.51,2900.0,19.2946,19.3192,19.2885,19.3192,2900.0
2009-08-11 10:55:00,31.49,31.5,31.49,31.49,1200.0,19.3069,19.313,19.3069,19.3069,1200.0
2009-08-11 11:00:00,31.51,31.51,31.48,31.48,1500.0,19.3192,19.3192,19.3008,19.3008,1500.0
2009-08-11 11:05:00,31.47,31.48,31.45,31.45,1900.0,19.2946,19.3008,19.2824,19.2824,1900.0
2009-08-11 11:10:00,31.45,31.45,31.4,31.4,5500.0,19.2824,19.2824,19.2517,19.2517,5500.0
2009-08-11 11:15:00,31.4,31.4,31.36,31.4,4600.0,19.2517,19.2517,19.2272,19.2517,4600.0
2009-08-11 11:20:00,31.41,31.41,31.4,31.41,2000.0,19.2579,19.2579,19.2517,19.2579,2000.0
2009-08-11 11:25:00,31.41,31.46,31.41,31.46,900.0,19.2579,19.2885,19.2579,19.2885,900.0
2009-08-11 11:30:00,31.47,31.48,31.43,31.44,14900.0,19.2946,19.3008,19.2701,19.2763,14900.0
2009-08-11 11:35:00,31.45,31.45,31.42,31.42,8500.0,19.2824,19.2824,19.264,19.264,8500.0
2009-08-11 11:40:00,31.44,31.45,31.43,31.44,2400.0,19.2763,19.2824,19.2701,19.2763,2400.0
2009-08-11 11:45:00,31.44,31.46,31.44,31.46,800.0,19.2763,19.2885,19.2763,19.2885,800.0
2009-08-11 11:50:00,31.45,31.46,31.44,31.45,3000.0,19.2824,19.2885,19.2763,19.2824,3000.0
2009-08-11 11:55:00,31.47,31.5,31.47,31.49,3700.0,19.2946,19.313,19.2946,19.3069,3700.0
2009-08-11 12:00:00,31.48,31.5,31.48,31.49,5000.0,19.3008,19.313,19.3008,19.3069,5000.0
2009-08-11 12:05:00,31.5,31.5,31.48,31.49,3300.0,19.313,19.313,19.3008,19.3069,3300.0
2009-08-11 12:10:00,31.51,31.51,31.51,31.51,800.0,19.3192,19.3192,19.3192,19.3192,800.0
2009-08-11 12:15:00,31.5,31.57,31.5,31.57,11700.0,19.313,19.356,19.313,19.356,11700.0
2009-08-11 12:20:00,31.57,31.57,31.54,31.54,6600.0,19.356,19.356,19.3376,19.3376,6600.0
2009-08-11 12:25:00,31.53,31.54,31.52,31.53,3000.0,19.3314,19.3376,19.3253,19.3314,3000.0
2009-08-11 12:30:00,31.55,31.56,31.55,31.56,1800.0,19.3437,19.3498,19.3437,19.3498,1800.0
2009-08-11 12:35:00,31.56,31.56,31.54,31.55,2500.0,19.3498,19.3498,19.3376,19.3437,2500.0
2009-08-11 12:40:00,31.56,31.56,31.53,31.53,1000.0,19.3498,19.3498,19.3314,19.3314,1000.0
2009-08-11 12:45:00,31.54,31.54,31.52,31.52,2800.0,19.3376,19.3376,19.3253,19.3253,2800.0
2009-08-11 12:50:00,31.51,31.51,31.49,31.49,2500.0,19.3192,19.3192,19.3069,19.3069,2500.0
2009-08-11 12:55:00,31.5,31.5,31.49,31.49,2200.0,19.313,19.313,19.3069,19.3069,2200.0
2009-08-11 13:00:00,31.49,31.52,31.48,31.5,4200.0,19.3069,19.3253,19.3008,19.313,4200.0
2009-08-11 13:05:00,31.53,31.53,31.51,31.51,2000.0,19.3314,19.3314,19.3192,19.3192,2000.0
2009-08-11 13:10:00,31.51,31.51,31.49,31.49,1300.0,19.3192,19.3192,19.3069,19.3069,1300.0
2009-08-11 13:15:00,31.49,31.53,31.49,31.52,6800.0,19.3069,19.3314,19.3069,19.3253,6800.0
2009-08-11 13:20:00,31.52,31.55,31.52,31.52,9900.0,19.3253,19.3437,19.3253,19.3253,9900.0
2009-08-11 13:25:00,31.52,31.53,31.5,31.5,2400.0,19.3253,19.3314,19.313,19.313,2400.0
2009-08-11 13:30:00,31.5,31.54,31.5,31.54,26800.0,19.313,19.3376,19.313,19.3376,26800.0
2009-08-11 13:35:00,31.55,31.55,31.53,31.53,4600.0,19.3437,19.3437,19.3314,19.3314,4600.0
2009-08-11 13:40:00,31.54,31.56,31.54,31.56,2900.0,19.3376,19.3498,19.3376,19.3498,2900.0
2009-08-11 13:45:00,31.55,31.56,31.55,31.55,4700.0,19.3437,19.3498,19.3437,19.3437,4700.0
2009-08-11 13:50:00,31.56,31.58,31.55,31.58,1900.0,19.3498,19.3621,19.3437,19.3621,1900.0
2009-08-11 13:55:00,31.57,31.58,31.53,31.53,8600.0,19.356,19.3621,19.3314,19.3314,8600.0
2009-08-11 14:00:00,31.53,31.56,31.53,31.56,1900.0,19.3314,19.3498,19.3314,19.3498,1900.0
2009-08-11 14:05:00,31.56,31.6,31.56,31.58,12200.0,19.3498,19.3743,19.3498,19.3621,12200.0
2009-08-11 14:10:00,31.59,31.61,31.59,31.59,3800.0,19.3682,19.3805,19.3682,19.3682,3800.0
2009-08-11 14:15:00,31.58,31.59,31.57,31.58,2200.0,19.3621,19.3682,19.356,19.3621,2200.0
2009-08-11 14:20:00,31.59,31.61,31.58,31.58,8000.0,19.3682,19.3805,19.3621,19.3621,8000.0
2009-08-11 14:25:00,31.6,31.6,31.56,31.58,7200.0,19.3743,19.3743,19.3498,19.3621,7200.0
2009-08-11 14:30:00,31.58,31.59,31.57,31.57,1700.0,19.3621,19.3682,19.356,19.356,1700.0
2009-08-11 14:35:00,31.58,31.58,31.56,31.56,2100.0,19.3621,19.3621,19.3498,19.3498,2100.0
2009-08-11 14:40:00,31.56,31.58,31.56,31.57,25700.0,19.3498,19.3621,19.3498,19.356,25700.0
2009-08-11 14:45:00,31.56,31.57,31.53,31.53,3300.0,19.3498,19.356,19.3314,19.3314,3300.0
2009-08-11 14:50:00,31.54,31.57,31.53,31.57,5500.0,19.3376,19.356,19.3314,19.356,5500.0
2009-08-11 14:55:00,31.56,31.58,31.55,31.58,3500.0,19.3498,19.3621,19.3437,19.3621,3500.0
2009-08-11 15:00:00,31.59,31.6,31.57,31.6,4700.0,19.3682,19.3743,19.356,19.3743,4700.0
2009-08-11 15:05:00,31.6,31.61,31.57,31.57,7100.0,19.3743,19.3805,19.356,19.356,7100.0
2009-08-11 15:10:00,31.57,31.58,31.55,31.57,6800.0,19.356,19.3621,19.3437,19.356,6800.0
2009-08-11 15:15:00,31.58,31.6,31.56,31.59,5000.0,19.3621,19.3743,19.3498,19.3682,5000.0
2009-08-11 15:20:00,31.59,31.61,31.57,31.6,11700.0,19.3682,19.3805,19.356,19.3743,11700.0
2009-08-11 15:25:00,31.6,31.62,31.59,31.61,5700.0,19.3743,19.3866,19.3682,19.3805,5700.0
2009-08-11 15:30:00,31.61,31.61,31.6,31.6,3200.0,19.3805,19.3805,19.3743,19.3743,3200.0
2009-08-11 15:35:00,31.6,31.62,31.6,31.6,5200.0,19.3743,19.3866,19.3743,19.3743,5200.0
2009-08-11 15:40:00,31.61,31.63,31.6,31.63,5700.0,19.3805,19.3927,19.3743,19.3927,5700.0
2009-08-11 15:45:00,31.63,31.63,31.61,31.62,10900.0,19.3927,19.3927,19.3805,19.3866,10900.0
2009-08-11 15:50:00,31.61,31.62,31.56,31.56,41400.0,19.3805,19.3866,19.3498,19.3498,41400.0
2009-08-11 15:55:00,31.57,31.59,31.54,31.54,52000.0,19.356,19.3682,19.3376,19.3376,52000.0
2009-08-12 09:30:00,31.47,31.67,31.47,31.67,23100.0,19.2946,19.4173,19.2946,19.4173,23100.0
2009-08-12 09:35:00,31.68,31.74,31.68,31.71,4600.0,19.4234,19.4602,19.4234,19.4418,4600.0
2009-08-12 09:40:00,31.72,31.73,31.7,31.7,5300.0,19.4479,19.4541,19.4357,19.4357,5300.0
2009-08-12 09:45:00,31.74,31.75,31.73,31.75,4200.0,19.4602,19.4663,19.4541,19.4663,4200.0
2009-08-12 09:50:00,31.74,31.81,31.74,31.8,8400.0,19.4602,19.5031,19.4602,19.497,8400.0
2009-08-12 09:55:00,31.81,31.81,31.8,31.8,2900.0,19.5031,19.5031,19.497,19.497,2900.0
2009-08-12 10:00:00,31.82,31.88,31.82,31.84,4000.0,19.5092,19.546,19.5092,19.5215,4000.0
2009-08-12 10:05:00,31.85,31.87,31.85,31.86,8000.0,19.5276,19.5399,19.5276,19.5338,8000.0
2009-08-12 10:10:00,31.85,31.86,31.84,31.84,1500.0,19.5276,19.5338,19.5215,19.5215,1500.0
2009-08-12 10:15:00,31.84,31.88,31.84,31.87,6800.0,19.5215,19.546,19.5215,19.5399,6800.0
2009-08-12 10:20:00,31.87,31.9,31.84,31.9,5500.0,19.5399,19.5583,19.5215,19.5583,5500.0
2009-08-12 10:25:00,31.91,31.92,31.89,31.89,4300.0,19.5644,19.5705,19.5522,19.5522,4300.0
2009-08-12 10:30:00,31.88,31.88,31.86,31.88,1000.0,19.546,19.546,19.5338,19.546,1000.0
2009-08-12 10:35:00,31.87,31.88,31.84,31.86,6800.0,19.5399,19.546,19.5215,19.5338,6800.0
2009-08-12 10:40:00,31.84,31.88,31.84,31.88,2000.0,19.5215,19.546,19.5215,19.546,2000.0
2009-08-12 10:45:00,31.87,31.91,31.87,31.91,10000.0,19.5399,19.5644,19.5399,19.5644,10000.0
2009-08-12 10:50:00,31.91,31.93,31.91,31.91,3700.0,19.5644,19.5767,19.5644,19.5644,3700.0
2009-08-12 10:55:00,31.9,31.93,31.9,31.91,3500.0,19.5583,19.5767,19.5583,19.5644,3500.0
2009-08-12 11:00:00,31.91,31.91,31.88,31.88,7100.0,19.5644,19.5644,19.546,19.546,7100.0
2009-08-12 11:05:00,31.89,31.9,31.87,31.88,22100.0,19.5522,19.5583,19.5399,19.546,22100.0
2009-08-12 11:10:00,31.88,31.92,31.88,31.91,13600.0,19.546,19.5705,19.546,19.5644,13600.0
2009-08-12 11:15:00,31.91,31.91,31.9,31.9,1300.0,19.5644,19.5644,19.5583,19.5583,1300.0
2009-08-12 11:20:00,31.89,31.9,31.86,31.89,11900.0,19.5522,19.5583,19.5338,19.5522,11900.0
2009-08-12 11:25:00,31.9,31.91,31.89,31.91,2600.0,19.5583,19.5644,19.5522,19.5644,2600.0
2009-08-12 11:30:00,31.94,31.95,31.92,31.95,2300.0,19.5828,19.5889,19.5705,19.5889,2300.0
2009-08-12 11:35:00,31.96,31.98,31.96,31.98,1700.0,19.5951,19.6073,19.5951,19.6073,1700.0
2009-08-12 11:40:00,31.99,31.99,31.96,31.96,600.0,19.6135,19.6135,19.5951,19.5951,600.0
2009-08-12 11:45:00,31.95,31.96,31.94,31.96,7500.0,19.5889,19.5951,19.5828,19.5951,7500.0
2009-08-12 11:50:00,31.96,31.96,31.92,31.92,2500.0,19.5951,19.5951,19.5705,19.5705,2500.0
2009-08-12 11:55:00,31.91,31.94,31.91,31.92,11000.0,19.5644,19.5828,19.5644,19.5705,11000.0
2009-08-12 12:00:00,31.92,31.95,31.92,31.95,11200.0,19.5705,19.5889,19.5705,19.5889,11200.0
2009-08-12 12:05:00,31.96,31.97,31.96,31.97,700.0,19.5951,19.6012,19.5951,19.6012,700.0
2009-08-12 12:10:00,31.97,31.97,31.97,31.97,2000.0,19.6012,19.6012,19.6012,19.6012,2000.0
2009-08-12 12:15:00,31.97,31.97,31.96,31.96,700.0,19.6012,19.6012,19.5951,19.5951,700.0
2009-08-12 12:20:00,31.95,31.95,31.91,31.92,25300.0,19.5889,19.5889,19.5644,19.5705,25300.0
2009-08-12 12:25:00,31.93,31.94,31.93,31.93,8100.0,19.5767,19.5828,19.5767,19.5767,8100.0
2009-08-12 12:30:00,31.93,31.93,31.9,31.9,10500.0,19.5767,19.5767,19.5583,19.5583,10500.0
2009-08-12 12:35:00,31.9,31.95,31.9,31.95,3900.0,19.5583,19.5889,19.5583,19.5889,3900.0
2009-08-12 12:40:00,31.93,31.93,31.91,31.91,1500.0,19.5767,19.5767,19.5644,19.5644,1500.0
2009-08-12 12:45:00,31.91,31.93,31.9,31.92,5000.0,19.5644,19.5767,19.5583,19.5705,5000.0
2009-08-12 12:50:00,31.92,31.95,31.9,31.94,2200.0,19.5705,19.5889,19.5583,19.5828,2200.0
2009-08-12 12:55:00,31.92,31.94,31.92,31.93,1400.0,19.5705,19.5828,19.5705,19.5767,1400.0
2009-08-12 13:00:00,31.93,31.93,31.91,31.92,1200.0,19.5767,19.5767,19.5644,19.5705,1200.0
2009-08-12 13:05:00,31.93,31.97,31.93,31.96,900.0,19.5767,19.6012,19.5767,19.5951,900.0
2009-08-12 13:10:00,31.99,32.01,31.99,32.0,10400.0,19.6135,19.6257,19.6135,19.6196,10400.0
2009-08-12 13:15:00,32.01,32.02,32.0,32.02,3400.0,19.6257,19.6319,19.6196,19.6319,3400.0
2009-08-12 13:20:00,32.02,32.03,32.01,32.01,3000.0,19.6319,19.638,19.6257,19.6257,3000.0
2009-08-12 13:25:00,32.01,32.02,32.01,32.02,1500.0,19.6257,19.6319,19.6257,19.6319,1500.0
2009-08-12 13:30:00,32.01,32.01,32.0,32.0,400.0,19.6257,19.6257,19.6196,19.6196,400.0
2009-08-12 13:35:00,32.01,32.01,31.99,32.0,9000.0,19.6257,19.6257,19.6135,19.6196,9000.0
2009-08-12 13:40:00,31.99,31.99,31.98,31.98,2600.0,19.6135,19.6135,19.6073,19.6073,2600.0
2009-08-12 13:45:00,31.97,31.99,31.97,31.99,6500.0,19.6012,19.6135,19.6012,19.6135,6500.0
2009-08-12 13:50:00,31.99,32.0,31.99,32.0,1800.0,19.6135,19.6196,19.6135,19.6196,1800.0
2009-08-12 13:55:00,32.0,32.0,31.97,31.98,4500.0,19.6196,19.6196,19.6012,19.6073,4500.0
2009-08-12 14:00:00,31.99,31.99,31.99,31.99,300.0,19.6135,19.6135,19.6135,19.6135,300.0
2009-08-12 14:05:00,31.99,32.03,31.99,32.03,5600.0,19.6135,19.638,19.6135,19.638,5600.0
2009-08-12 14:10:00,32.03,32.05,32.03,32.04,300.0,19.638,19.6502,19.638,19.6441,300.0
2009-08-12 14:15:00,32.04,32.04,31.84,31.84,18000.0,19.6441,19.6441,19.5215,19.5215,18000.0
2009-08-12 14:20:00,31.9,31.9,31.85,31.85,2900.0,19.5583,19.5583,19.5276,19.5276,2900.0
2009-08-12 14:25:00,31.88,31.89,31.75,31.76,10500.0,19.546,19.5522,19.4663,19.4724,10500.0
2009-08-12 14:30:00,31.72,31.79,31.72,31.79,2700.0,19.4479,19.4908,19.4479,19.4908,2700.0
2009-08-12 14:35:00,31.78,31.81,31.76,31.76,3200.0,19.4847,19.5031,19.4724,19.4724,3200.0
2009-08-12 14:40:00,31.75,31.8,31.74,31.77,2800.0,19.4663,19.497,19.4602,19.4786,2800.0
2009-08-12 14:45:00,31.8,31.86,31.8,31.86,5600.0,19.497,19.5338,19.497,19.5338,5600.0
2009-08-12 14:50:00,31.87,32.0,31.85,32.0,5000.0,19.5399,19.6196,19.5276,19.6196,5000.0
2009-08-12 14:55:00,32.01,32.07,32.01,32.07,7800.0,19.6257,19.6625,19.6257,19.6625,7800.0
2009-08-12 15:00:00,32.08,32.1,32.04,32.04,9000.0,19.6686,19.6809,19.6441,19.6441,9000.0
2009-08-12 15:05:00,32.06,32.07,32.06,32.07,900.0,19.6564,19.6625,19.6564,19.6625,900.0
2009-08-12 15:10:00,32.07,32.1,32.07,32.08,17900.0,19.6625,19.6809,19.6625,19.6686,17900.0
2009-08-12 15:15:00,32.08,32.1,32.08,32.1,8700.0,19.6686,19.6809,19.6686,19.6809,8700.0
2009-08-12 15:20:00,32.1,32.12,32.07,32.11,9900.0,19.6809,19.6932,19.6625,19.687,9900.0
2009-08-12 15:25:00,32.1,32.13,32.1,32.1,10900.0,19.6809,19.6993,19.6809,19.6809,10900.0
2009-08-12 15:30:00,32.11,32.12,32.08,32.12,6000.0,19.687,19.6932,19.6686,19.6932,6000.0
2009-08-12 15:35:00,32.13,32.15,32.1,32.13,13600.0,19.6993,19.7116,19.6809,19.6993,13600.0
2009-08-12 15:40:00,32.1,32.1,32.05,32.07,14600.0,19.6809,19.6809,19.6502,19.6625,14600.0
2009-08-12 15:45:00,32.07,32.09,31.99,32.02,6900.0,19.6625,19.6748,19.6135,19.6319,6900.0
2009-08-12 15:50:00,32.02,32.02,31.93,31.93,7100.0,19.6319,19.6319,19.5767,19.5767,7100.0
2009-08-12 15:55:00,31.95,31.96,31.92,31.94,18300.0,19.5889,19.5951,19.5705,19.5828,18300.0
2009-08-13 09:30:00,32.33,32.39,32.27,32.33,50900.0,19.8219,19.8587,19.7851,19.8219,50900.0
2009-08-13 09:35:00,32.32,32.34,32.24,32.33,92000.0,19.8158,19.8281,19.7667,19.8219,92000.0
2009-08-13 09:40:00,32.32,32.33,32.27,32.3,28900.0,19.8158,19.8219,19.7851,19.8035,28900.0
2009-08-13 09:45:00,32.3,32.3,32.27,32.27,38400.0,19.8035,19.8035,19.7851,19.7851,38400.0
2009-08-13 09:50:00,32.27,32.28,32.14,32.14,63900.0,19.7851,19.7913,19.7054,19.7054,63900.0
2009-08-13 09:55:00,32.14,32.17,32.1,32.17,9500.0,19.7054,19.7238,19.6809,19.7238,9500.0
2009-08-13 10:00:00,32.16,32.21,32.14,32.21,4100.0,19.7177,19.7483,19.7054,19.7483,4100.0
2009-08-13 10:05:00,32.24,32.26,32.21,32.25,17300.0,19.7667,19.779,19.7483,19.7729,17300.0
2009-08-13 10:10:00,32.26,32.27,32.21,32.21,6100.0,19.779,19.7851,19.7483,19.7483,6100.0
2009-08-13 10:15:00,32.22,32.25,32.19,32.21,5000.0,19.7545,19.7729,19.7361,19.7483,5000.0
2009-08-13 10:20:00,32.22,32.29,32.22,32.28,6800.0,19.7545,19.7974,19.7545,19.7913,6800.0
2009-08-13 10:25:00,32.28,32.29,32.26,32.28,4100.0,19.7913,19.7974,19.779,19.7913,4100.0
2009-08-13 10:30:00,32.27,32.29,32.27,32.29,3200.0,19.7851,19.7974,19.7851,19.7974,3200.0
2009-08-13 10:35:00,32.29,32.35,32.26,32.35,6200.0,19.7974,19.8342,19.779,19.8342,6200.0
2009-08-13 10:40:00,32.37,32.39,32.37,32.39,6900.0,19.8464,19.8587,19.8464,19.8587,6900.0
2009-08-13 10:45:00,32.41,32.42,32.35,32.35,4900.0,19.871,19.8771,19.8342,19.8342,4900.0
2009-08-13 10:50:00,32.35,32.38,32.35,32.38,1200.0,19.8342,19.8526,19.8342,19.8526,1200.0
2009-08-13 10:55:00,32.4,32.41,32.39,32.39,1200.0,19.8648,19.871,19.8587,19.8587,1200.0
2009-08-13 11:00:00,32.4,32.4,32.37,32.4,3100.0,19.8648,19.8648,19.8464,19.8648,3100.0
2009-08-13 11:05:00,32.41,32.41,32.35,32.37,2900.0,19.871,19.871,19.8342,19.8464,2900.0
2009-08-13 11:10:00,32.36,32.37,32.34,32.36,9900.0,19.8403,19.8464,19.8281,19.8403,9900.0
2009-08-13 11:15:00,32.35,32.36,32.32,32.34,29400.0,19.8342,19.8403,19.8158,19.8281,29400.0
2009-08-13 11:20:00,32.33,32.33,32.3,32.31,3000.0,19.8219,19.8219,19.8035,19.8097,3000.0
2009-08-13 11:25:00,32.31,32.33,32.3,32.31,5000.0,19.8097,19.8219,19.8035,19.8097,5000.0
2009-08-13 11:30:00,32.32,32.32,32.29,32.3,8100.0,19.8158,19.8158,19.7974,19.8035,8100.0
2009-08-13 11:35:00,32.3,32.35,32.3,32.35,3400.0,19.8035,19.8342,19.8035,19.8342,3400.0
2009-08-13 11:40:00,32.35,32.36,32.35,32.36,1500.0,19.8342,19.8403,19.8342,19.8403,1500.0
2009-08-13 11:45:00,32.36,32.38,32.36,32.36,3100.0,19.8403,19.8526,19.8403,19.8403,3100.0
2009-08-13 11:50:00,32.35,32.37,32.35,32.36,900.0,19.8342,19.8464,19.8342,19.8403,900.0
2009-08-13 11:55:00,32.35,32.39,32.35,32.38,1200.0,19.8342,19.8587,19.8342,19.8526,1200.0
2009-08-13 12:00:00,32.39,32.39,32.37,32.37,4000.0,19.8587,19.8587,19.8464,19.8464,4000.0
2009-08-13 12:05:00,32.38,32.41,32.38,32.4,18200.0,19.8526,19.871,19.8526,19.8648,18200.0
2009-08-13 12:10:00,32.39,32.41,32.39,32.39,5600.0,19.8587,19.871,19.8587,19.8587,5600.0
2009-08-13 12:15:00,32.4,32.4,32.4,32.4,2500.0,19.8648,19.8648,19.8648,19.8648,2500.0
2009-08-13 12:20:00,32.4,32.41,32.39,32.4,3500.0,19.8648,19.871,19.8587,19.8648,3500.0
2009-08-13 12:25:00,32.4,32.42,32.39,32.41,16400.0,19.8648,19.8771,19.8587,19.871,16400.0
2009-08-13 12:30:00,32.41,32.41,32.37,32.37,10100.0,19.871,19.871,19.8464,19.8464,10100.0
2009-08-13 12:35:00,32.39,32.41,32.38,32.41,2800.0,19.8587,19.871,19.8526,19.871,2800.0
2009-08-13 12:40:00,32.42,32.43,32.39,32.39,14700.0,19.8771,19.8832,19.8587,19.8587,14700.0
2009-08-13 12:45:00,32.4,32.4,32.39,32.39,1400.0,19.8648,19.8648,19.8587,19.8587,1400.0
2009-08-13 12:50:00,32.39,32.4,32.39,32.4,300.0,19.8587,19.8648,19.8587,19.8648,300.0
2009-08-13 12:55:00,32.39,32.39,32.38,32.38,200.0,19.8587,19.8587,19.8526,19.8526,200.0
2009-08-13 13:00:00,32.39,32.48,32.39,32.47,9700.0,19.8587,19.9139,19.8587,19.9078,9700.0
2009-08-13 13:05:00,32.47,32.47,32.44,32.45,5600.0,19.9078,19.9078,19.8894,19.8955,5600.0
2009-08-13 13:10:00,32.45,32.46,32.4,32.41,4100.0,19.8955,19.9016,19.8648,19.871,4100.0
2009-08-13 13:15:00,32.41,32.42,32.38,32.38,8700.0,19.871,19.8771,19.8526,19.8526,8700.0
2009-08-13 13:20:00,32.39,32.41,32.39,32.41,1000.0,19.8587,19.871,19.8587,19.871,1000.0
2009-08-13 13:25:00,32.4,32.41,32.39,32.39,7700.0,19.8648,19.871,19.8587,19.8587,7700.0
2009-08-13 13:30:00,32.39,32.41,32.38,32.41,2900.0,19.8587,19.871,19.8526,19.871,2900.0
2009-08-13 13:35:00,32.42,32.43,32.42,32.42,2600.0,19.8771,19.8832,19.8771,19.8771,2600.0
2009-08-13 13:40:00,32.42,32.43,32.4,32.41,3900.0,19.8771,19.8832,19.8648,19.871,3900.0
2009-08-13 13:45:00,32.41,32.41,32.41,32.41,900.0,19.871,19.871,19.871,19.871,900.0
2009-08-13 13:50:00,32.42,32.42,32.38,32.38,2900.0,19.8771,19.8771,19.8526,19.8526,2900.0
2009-08-13 13:55:00,32.37,32.37,32.33,32.36,3900.0,19.8464,19.8464,19.8219,19.8403,3900.0
2009-08-13 14:00:00,32.37,32.37,32.31,32.31,2600.0,19.8464,19.8464,19.8097,19.8097,2600.0
2009-08-13 14:05:00,32.32,32.32,32.29,32.3,6700.0,19.8158,19.8158,19.7974,19.8035,6700.0
2009-08-13 14:10:00,32.31,32.31,32.26,32.27,14800.0,19.8097,19.8097,19.779,19.7851,14800.0
2009-08-13 14:15:00,32.27,32.28,32.24,32.28,2800.0,19.7851,19.7913,19.7667,19.7913,2800.0
2009-08-13 14:20:00,32.29,32.31,32.29,32.3,2100.0,19.7974,19.8097,19.7974,19.8035,2100.0
2009-08-13 14:25:00,32.31,32.33,32.3,32.3,13400.0,19.8097,19.8219,19.8035,19.8035,13400.0
2009-08-13 14:30:00,32.33,32.35,32.31,32.31,3900.0,19.8219,19.8342,19.8097,19.8097,3900.0
2009-08-13 14:35:00,32.31,32.35,32.31,32.33,4100.0,19.8097,19.8342,19.8097,19.8219,4100.0
2009-08-13 14:40:00,32.34,32.36,32.32,32.34,42400.0,19.8281,19.8403,19.8158,19.8281,42400.0
2009-08-13 14:45:00,32.34,32.34,32.3,32.31,26100.0,19.8281,19.8281,19.8035,19.8097,26100.0
2009-08-13 14:50:00,32.3,32.3,32.28,32.3,22000.0,19.8035,19.8035,19.7913,19.8035,22000.0
2009-08-13 14:55:00,32.3,32.3,32.23,32.23,11100.0,19.8035,19.8035,19.7606,19.7606,11100.0
2009-08-13 15:00:00,32.23,32.28,32.23,32.27,13300.0,19.7606,19.7913,19.7606,19.7851,13300.0
2009-08-13 15:05:00,32.28,32.34,32.25,32.34,164800.0,19.7913,19.8281,19.7729,19.8281,164800.0
2009-08-13 15:10:00,32.34,32.42,32.34,32.4,59600.0,19.8281,19.8771,19.8281,19.8648,59600.0
2009-08-13 15:15:00,32.4,32.41,32.38,32.38,3800.0,19.8648,19.871,19.8526,19.8526,3800.0
2009-08-13 15:20:00,32.38,32.39,32.37,32.38,1800.0,19.8526,19.8587,19.8464,19.8526,1800.0
2009-08-13 15:25:00,32.38,32.41,32.38,32.41,25500.0,19.8526,19.871,19.8526,19.871,25500.0
2009-08-13 15:30:00,32.41,32.42,32.4,32.4,3900.0,19.871,19.8771,19.8648,19.8648,3900.0
2009-08-13 15:35:00,32.39,32.4,32.37,32.37,3300.0,19.8587,19.8648,19.8464,19.8464,3300.0
2009-08-13 15:40:00,32.39,32.43,32.39,32.41,8000.0,19.8587,19.8832,19.8587,19.871,8000.0
2009-08-13 15:45:00,32.4,32.41,32.39,32.39,7000.0,19.8648,19.871,19.8587,19.8587,7000.0
2009-08-13 15:50:00,32.38,32.41,32.38,32.39,94400.0,19.8526,19.871,19.8526,19.8587,94400.0
2009-08-13 15:55:00,32.4,32.45,32.37,32.45,16100.0,19.8648,19.8955,19.8464,19.8955,16100.0
2009-08-14 09:30:00,32.53,32.53,32.41,32.42,51500.0,19.9445,19.9445,19.871,19.8771,51500.0
2009-08-14 09:35:00,32.38,32.44,32.38,32.4,18600.0,19.8526,19.8894,19.8526,19.8648,18600.0
2009-08-14 09:40:00,32.37,32.39,32.34,32.36,13200.0,19.8464,19.8587,19.8281,19.8403,13200.0
2009-08-14 09:45:00,32.34,32.36,32.3,32.36,4400.0,19.8281,19.8403,19.8035,19.8403,4400.0
2009-08-14 09:50:00,32.32,32.4,32.32,32.34,1700.0,19.8158,19.8648,19.8158,19.8281,1700.0
2009-08-14 09:55:00,32.31,32.35,32.18,32.2,5400.0,19.8097,19.8342,19.73,19.7422,5400.0
2009-08-14 10:00:00,32.14,32.15,32.07,32.07,27500.0,19.7054,19.7116,19.6625,19.6625,27500.0
2009-08-14 10:05:00,32.08,32.08,32.02,32.07,27900.0,19.6686,19.6686,19.6319,19.6625,27900.0
2009-08-14 10:10:00,32.07,32.07,32.0,32.0,10500.0,19.6625,19.6625,19.6196,19.6196,10500.0
2009-08-14 10:15:00,31.97,31.99,31.91,31.97,14800.0,19.6012,19.6135,19.5644,19.6012,14800.0
2009-08-14 10:20:00,31.97,32.0,31.96,32.0,6400.0,19.6012,19.6196,19.5951,19.6196,6400.0
2009-08-14 10:25:00,32.01,32.08,32.01,32.04,4200.0,19.6257,19.6686,19.6257,19.6441,4200.0
2009-08-14 10:30:00,32.05,32.05,32.0,32.0,2600.0,19.6502,19.6502,19.6196,19.6196,2600.0
2009-08-14 10:35:00,32.0,32.01,31.96,31.97,45700.0,19.6196,19.6257,19.5951,19.6012,45700.0
2009-08-14 10:40:00,31.97,32.01,31.96,32.0,13100.0,19.6012,19.6257,19.5951,19.6196,13100.0
2009-08-14 10:45:00,32.0,32.0,31.95,31.96,5100.0,19.6196,19.6196,19.5889,19.5951,5100.0
2009-08-14 10:50:00,31.95,31.98,31.94,31.94,23800.0,19.5889,19.6073,19.5828,19.5828,23800.0
2009-08-14 10:55:00,31.96,31.99,31.95,31.99,14200.0,19.5951,19.6135,19.5889,19.6135,14200.0
2009-08-14 11:00:00,31.99,32.04,31.99,32.04,5200.0,19.6135,19.6441,19.6135,19.6441,5200.0
2009-08-14 11:05:00,32.05,32.06,32.01,32.01,4100.0,19.6502,19.6564,19.6257,19.6257,4100.0
2009-08-14 11:10:00,32.0,32.03,32.0,32.02,1800.0,19.6196,19.638,19.6196,19.6319,1800.0
2009-08-14 11:15:00,32.02,32.02,31.98,31.99,1200.0,19.6319,19.6319,19.6073,19.6135,1200.0
2009-08-14 11:20:00,31.98,32.01,31.98,32.01,1100.0,19.6073,19.6257,19.6073,19.6257,1100.0
2009-08-14 11:25:00,32.0,32.0,31.96,31.96,1700.0,19.6196,19.6196,19.5951,19.5951,1700.0
2009-08-14 11:30:00,31.95,31.96,31.91,31.95,8100.0,19.5889,19.5951,19.5644,19.5889,8100.0
2009-08-14 11:35:00,31.97,32.02,31.97,32.0,14900.0,19.6012,19.6319,19.6012,19.6196,14900.0
2009-08-14 11:40:00,31.98,32.0,31.97,32.0,1600.0,19.6073,19.6196,19.6012,19.6196,1600.0
2009-08-14 11:45:00,32.01,32.03,31.99,31.99,4900.0,19.6257,19.638,19.6135,19.6135,4900.0
2009-08-14 11:50:00,31.98,31.98,31.96,31.97,1500.0,19.6073,19.6073,19.5951,19.6012,1500.0
2009-08-14 11:55:00,31.99,32.02,31.99,32.0,6800.0,19.6135,19.6319,19.6135,19.6196,6800.0
2009-08-14 12:00:00,32.01,32.01,31.99,31.99,5800.0,19.6257,19.6257,19.6135,19.6135,5800.0
2009-08-14 12:05:00,31.98,31.98,31.95,31.97,2500.0,19.6073,19.6073,19.5889,19.6012,2500.0
2009-08-14 12:10:00,31.96,31.99,31.96,31.98,4600.0,19.5951,19.6135,19.5951,19.6073,4600.0
2009-08-14 12:15:00,31.98,32.01,31.98,32.01,2000.0,19.6073,19.6257,19.6073,19.6257,2000.0
2009-08-14 12:20:00,32.0,32.0,31.98,31.98,1800.0,19.6196,19.6196,19.6073,19.6073,1800.0
2009-08-14 12:25:00,31.98,31.99,31.98,31.99,2400.0,19.6073,19.6135,19.6073,19.6135,2400.0
2009-08-14 12:30:00,31.98,31.98,31.96,31.98,2700.0,19.6073,19.6073,19.5951,19.6073,2700.0
2009-08-14 12:35:00,31.99,32.01,31.99,32.0,5300.0,19.6135,19.6257,19.6135,19.6196,5300.0
2009-08-14 12:40:00,32.01,32.01,31.99,32.0,12800.0,19.6257,19.6257,19.6135,19.6196,12800.0
2009-08-14 12:45:00,32.0,32.06,32.0,32.06,18700.0,19.6196,19.6564,19.6196,19.6564,18700.0
2009-08-14 12:50:00,32.06,32.06,32.04,32.05,7300.0,19.6564,19.6564,19.6441,19.6502,7300.0
2009-08-14 12:55:00,32.04,32.07,32.04,32.07,2000.0,19.6441,19.6625,19.6441,19.6625,2000.0
2009-08-14 13:00:00,32.07,32.07,32.05,32.05,1300.0,19.6625,19.6625,19.6502,19.6502,1300.0
2009-08-14 13:05:00,32.05,32.05,32.02,32.02,5100.0,19.6502,19.6502,19.6319,19.6319,5100.0
2009-08-14 13:10:00,32.03,32.04,32.03,32.03,900.0,19.638,19.6441,19.638,19.638,900.0
2009-08-14 13:15:00,32.02,32.05,32.01,32.05,2300.0,19.6319,19.6502,19.6257,19.6502,2300.0
2009-08-14 13:20:00,32.03,32.04,32.03,32.03,800.0,19.638,19.6441,19.638,19.638,800.0
2009-08-14 13:25:00,32.0,32.01,31.98,31.99,4600.0,19.6196,19.6257,19.6073,19.6135,4600.0
2009-08-14 13:30:00,31.97,31.97,31.94,31.95,5300.0,19.6012,19.6012,19.5828,19.5889,5300.0
2009-08-14 13:35:00,31.96,31.97,31.95,31.95,3800.0,19.5951,19.6012,19.5889,19.5889,3800.0
2009-08-14 13:40:00,31.96,31.99,31.96,31.98,16200.0,19.5951,19.6135,19.5951,19.6073,16200.0
2009-08-14 13:45:00,31.97,31.98,31.96,31.97,5700.0,19.6012,19.6073,19.5951,19.6012,5700.0
2009-08-14 13:50:00,31.96,31.97,31.95,31.95,8800.0,19.5951,19.6012,19.5889,19.5889,8800.0
2009-08-14 13:55:00,31.95,31.99,31.95,31.99,5000.0,19.5889,19.6135,19.5889,19.6135,5000.0
2009-08-14 14:00:00,31.99,32.0,31.99,31.99,5800.0,19.6135,19.6196,19.6135,19.6135,5800.0
2009-08-14 14:05:00,31.99,32.0,31.97,31.97,18100.0,19.6135,19.6196,19.6012,19.6012,18100.0
2009-08-14 14:10:00,31.96,31.98,31.96,31.98,1900.0,19.5951,19.6073,19.5951,19.6073,1900.0
2009-08-14 14:15:00,31.99,31.99,31.97,31.97,1900.0,19.6135,19.6135,19.6012,19.6012,1900.0
2009-08-14 14:20:00,31.95,31.96,31.95,31.95,3700.0,19.5889,19.5951,19.5889,19.5889,3700.0
2009-08-14 14:25:00,31.95,31.97,31.95,31.95,1500.0,19.5889,19.6012,19.5889,19.5889,1500.0
2009-08-14 14:30:00,31.94,31.95,31.91,31.94,2500.0,19.5828,19.5889,19.5644,19.5828,2500.0
2009-08-14 14:35:00,31.92,31.94,31.92,31.94,2600.0,19.5705,19.5828,19.5705,19.5828,2600.0
2009-08-14 14:40:00,31.94,31.98,31.94,31.97,2300.0,19.5828,19.6073,19.5828,19.6012,2300.0
2009-08-14 14:45:00,31.97,31.98,31.95,31.97,2500.0,19.6012,19.6073,19.5889,19.6012,2500.0
2009-08-14 14:50:00,31.96,31.97,31.93,31.93,40700.0,19.5951,19.6012,19.5767,19.5767,40700.0
2009-08-14 14:55:00,31.93,31.94,31.93,31.93,2400.0,19.5767,19.5828,19.5767,19.5767,2400.0
2009-08-14 15:00:00,31.94,31.97,31.94,31.97,7600.0,19.5828,19.6012,19.5828,19.6012,7600.0
2009-08-14 15:05:00,31.97,32.02,31.97,32.0,30400.0,19.6012,19.6319,19.6012,19.6196,30400.0
2009-08-14 15:10:00,32.0,32.0,31.97,31.97,19800.0,19.6196,19.6196,19.6012,19.6012,19800.0
2009-08-14 15:15:00,31.96,31.97,31.94,31.96,7300.0,19.5951,19.6012,19.5828,19.5951,7300.0
2009-08-14 15:20:00,31.97,31.99,31.97,31.98,3800.0,19.6012,19.6135,19.6012,19.6073,3800.0
2009-08-14 15:25:00,31.97,31.98,31.95,31.97,17800.0,19.6012,19.6073,19.5889,19.6012,17800.0
2009-08-14 15:30:00,31.96,32.01,31.96,32.01,3900.0,19.5951,19.6257,19.5951,19.6257,3900.0
2009-08-14 15:35:00,32.01,32.05,32.01,32.04,3900.0,19.6257,19.6502,19.6257,19.6441,3900.0
2009-08-14 15:40:00,32.03,32.06,32.02,32.05,4800.0,19.638,19.6564,19.6319,19.6502,4800.0
2009-08-14 15:45:00,32.07,32.1,32.06,32.06,3000.0,19.6625,19.6809,19.6564,19.6564,3000.0
2009-08-14 15:50:00,32.05,32.09,32.05,32.09,4700.0,19.6502,19.6748,19.6502,19.6748,4700.0
2009-08-14 15:55:00,32.09,32.16,32.09,32.16,12500.0,19.6748,19.7177,19.6748,19.7177,12500.0
2009-08-17 09:30:00,31.21,31.21,31.07,31.2,27600.0,19.1352,19.1352,19.0494,19.1291,27600.0
2009-08-17 09:35:00,31.13,31.13,31.06,31.07,25100.0,19.0862,19.0862,19.0433,19.0494,25100.0
2009-08-17 09:40:00,31.06,31.09,31.06,31.07,5600.0,19.0433,19.0617,19.0433,19.0494,5600.0
2009-08-17 09:45:00,31.06,31.06,31.0,31.05,1800.0,19.0433,19.0433,19.0065,19.0371,1800.0
2009-08-17 09:50:00,31.05,31.1,31.05,31.08,3500.0,19.0371,19.0678,19.0371,19.0555,3500.0
2009-08-17 09:55:00,31.08,31.15,31.08,31.14,4600.0,19.0555,19.0984,19.0555,19.0923,4600.0
2009-08-17 10:00:00,31.08,31.1,31.07,31.1,1200.0,19.0555,19.0678,19.0494,19.0678,1200.0
2009-08-17 10:05:00,31.09,31.12,31.07,31.12,1200.0,19.0617,19.0801,19.0494,19.0801,1200.0
2009-08-17 10:10:00,31.07,31.07,31.03,31.06,8300.0,19.0494,19.0494,19.0249,19.0433,8300.0
2009-08-17 10:15:00,31.04,31.1,31.02,31.1,1200.0,19.031,19.0678,19.0187,19.0678,1200.0
2009-08-17 10:20:00,31.08,31.13,31.08,31.09,4600.0,19.0555,19.0862,19.0555,19.0617,4600.0
2009-08-17 10:25:00,31.08,31.11,31.08,31.1,2000.0,19.0555,19.0739,19.0555,19.0678,2000.0
2009-08-17 10:30:00,31.11,31.12,31.11,31.12,400.0,19.0739,19.0801,19.0739,19.0801,400.0
2009-08-17 10:35:00,31.11,31.13,31.08,31.1,66000.0,19.0739,19.0862,19.0555,19.0678,66000.0
2009-08-17 10:40:00,31.1,31.11,31.08,31.08,9000.0,19.0678,19.0739,19.0555,19.0555,9000.0
2009-08-17 10:45:00,31.09,31.09,31.07,31.07,3400.0,19.0617,19.0617,19.0494,19.0494,3400.0
2009-08-17 10:50:00,31.08,31.11,31.08,31.08,3100.0,19.0555,19.0739,19.0555,19.0555,3100.0
2009-08-17 10:55:00,31.08,31.09,31.07,31.07,1900.0,19.0555,19.0617,19.0494,19.0494,1900.0
2009-08-17 11:00:00,31.1,31.12,31.08,31.08,2700.0,19.0678,19.0801,19.0555,19.0555,2700.0
2009-08-17 11:05:00,31.09,31.09,31.08,31.09,4700.0,19.0617,19.0617,19.0555,19.0617,4700.0
2009-08-17 11:10:00,31.09,31.1,31.08,31.09,5100.0,19.0617,19.0678,19.0555,19.0617,5100.0
2009-08-17 11:15:00,31.09,31.09,31.04,31.04,3400.0,19.0617,19.0617,19.031,19.031,3400.0
2009-08-17 11:20:00,31.03,31.08,31.03,31.08,11700.0,19.0249,19.0555,19.0249,19.0555,11700.0
2009-08-17 11:25:00,31.09,31.11,31.09,31.11,1100.0,19.0617,19.0739,19.0617,19.0739,1100.0
2009-08-17 11:30:00,31.13,31.15,31.13,31.13,1400.0,19.0862,19.0984,19.0862,19.0862,1400.0
2009-08-17 11:35:00,31.15,31.16,31.15,31.16,3000.0,19.0984,19.1046,19.0984,19.1046,3000.0
2009-08-17 11:40:00,31.15,31.19,31.14,31.19,24300.0,19.0984,19.123,19.0923,19.123,24300.0
2009-08-17 11:45:00,31.18,31.18,31.17,31.17,7700.0,19.1168,19.1168,19.1107,19.1107,7700.0
2009-08-17 11:50:00,31.16,31.19,31.16,31.18,18100.0,19.1046,19.123,19.1046,19.1168,18100.0
2009-08-17 11:55:00,31.18,31.21,31.18,31.19,900.0,19.1168,19.1352,19.1168,19.123,900.0
2009-08-17 12:00:00,31.2,31.22,31.2,31.2,4800.0,19.1291,19.1414,19.1291,19.1291,4800.0
2009-08-17 12:05:00,31.18,31.18,31.15,31.16,4300.0,19.1168,19.1168,19.0984,19.1046,4300.0
2009-08-17 12:10:00,31.16,31.16,31.13,31.15,900.0,19.1046,19.1046,19.0862,19.0984,900.0
2009-08-17 12:15:00,31.16,31.16,31.14,31.15,3100.0,19.1046,19.1046,19.0923,19.0984,3100.0
2009-08-17 12:20:00,31.15,31.16,31.15,31.16,500.0,19.0984,19.1046,19.0984,19.1046,500.0
2009-08-17 12:25:00,31.17,31.17,31.15,31.15,1400.0,19.1107,19.1107,19.0984,19.0984,1400.0
2009-08-17 12:30:00,31.15,31.15,31.15,31.15,1200.0,19.0984,19.0984,19.0984,19.0984,1200.0
2009-08-17 12:35:00,31.15,31.16,31.14,31.16,2400.0,19.0984,19.1046,19.0923,19.1046,2400.0
2009-08-17 12:40:00,31.14,31.14,31.14,31.14,1000.0,19.0923,19.0923,19.0923,19.0923,1000.0
2009-08-17 12:45:00,31.15,31.15,31.15,31.15,1400.0,19.0984,19.0984,19.0984,19.0984,1400.0
2009-08-17 12:50:00,31.15,31.15,31.15,31.15,1400.0,19.0984,19.0984,19.0984,19.0984,1400.0
2009-08-17 12:55:00,31.14,31.16,31.14,31.16,2400.0,19.0923,19.1046,19.0923,19.1046,2400.0
2009-08-17 13:00:00,31.14,31.14,31.11,31.11,5000.0,19.0923,19.0923,19.0739,19.0739,5000.0
2009-08-17 13:05:00,31.11,31.12,31.1,31.11,3100.0,19.0739,19.0801,19.0678,19.0739,3100.0
2009-08-17 13:10:00,31.13,31.14,31.13,31.14,2100.0,19.0862,19.0923,19.0862,19.0923,2100.0
2009-08-17 13:15:00,31.13,31.13,31.13,31.13,800.0,19.0862,19.0862,19.0862,19.0862,800.0
2009-08-17 13:20:00,31.14,31.14,31.13,31.13,2900.0,19.0923,19.0923,19.0862,19.0862,2900.0
2009-08-17 13:25:00,31.13,31.14,31.13,31.13,400.0,19.0862,19.0923,19.0862,19.0862,400.0
2009-08-17 13:30:00,31.13,31.14,31.1,31.12,7500.0,19.0862,19.0923,19.0678,19.0801,7500.0
2009-08-17 13:35:00,31.11,31.12,31.11,31.11,3100.0,19.0739,19.0801,19.0739,19.0739,3100.0
2009-08-17 13:40:00,31.11,31.12,31.08,31.12,5900.0,19.0739,19.0801,19.0555,19.0801,5900.0
2009-08-17 13:45:00,31.12,31.15,31.11,31.14,4400.0,19.0801,19.0984,19.0739,19.0923,4400.0
2009-08-17 13:50:00,31.16,31.16,31.14,31.15,6000.0,19.1046,19.1046,19.0923,19.0984,6000.0
2009-08-17 13:55:00,31.16,31.2,31.16,31.2,4100.0,19.1046,19.1291,19.1046,19.1291,4100.0
2009-08-17 14:00:00,31.19,31.19,31.17,31.17,4400.0,19.123,19.123,19.1107,19.1107,4400.0
2009-08-17 14:05:00,31.17,31.17,31.16,31.16,1100.0,19.1107,19.1107,19.1046,19.1046,1100.0
2009-08-17 14:10:00,31.17,31.19,31.17,31.19,5700.0,19.1107,19.123,19.1107,19.123,5700.0
2009-08-17 14:15:00,31.21,31.21,31.19,31.2,2100.0,19.1352,19.1352,19.123,19.1291,2100.0
2009-08-17 14:20:00,31.19,31.2,31.16,31.16,6400.0,19.123,19.1291,19.1046,19.1046,6400.0
2009-08-17 14:25:00,31.17,31.19,31.16,31.19,2500.0,19.1107,19.123,19.1046,19.123,2500.0
2009-08-17 14:30:00,31.2,31.21,31.19,31.21,2400.0,19.1291,19.1352,19.123,19.1352,2400.0
2009-08-17 14:35:00,31.19,31.21,31.19,31.19,3300.0,19.123,19.1352,19.123,19.123,3300.0
2009-08-17 14:40:00,31.18,31.18,31.16,31.17,15900.0,19.1168,19.1168,19.1046,19.1107,15900.0
2009-08-17 14:45:00,31.16,31.16,31.12,31.13,13800.0,19.1046,19.1046,19.0801,19.0862,13800.0
2009-08-17 14:50:00,31.12,31.13,31.11,31.12,1300.0,19.0801,19.0862,19.0739,19.0801,1300.0
2009-08-17 14:55:00,31.13,31.14,31.12,31.12,2100.0,19.0862,19.0923,19.0801,19.0801,2100.0
2009-08-17 15:00:00,31.13,31.16,31.13,31.15,14300.0,19.0862,19.1046,19.0862,19.0984,14300.0
2009-08-17 15:05:00,31.15,31.15,31.14,31.15,7200.0,19.0984,19.0984,19.0923,19.0984,7200.0
2009-08-17 15:10:00,31.15,31.15,31.13,31.13,1000.0,19.0984,19.0984,19.0862,19.0862,1000.0
2009-08-17 15:15:00,31.1,31.13,31.1,31.13,600.0,19.0678,19.0862,19.0678,19.0862,600.0
2009-08-17 15:20:00,31.12,31.15,31.12,31.13,14500.0,19.0801,19.0984,19.0801,19.0862,14500.0
2009-08-17 15:25:00,31.11,31.14,31.09,31.09,5800.0,19.0739,19.0923,19.0617,19.0617,5800.0
2009-08-17 15:30:00,31.1,31.13,31.09,31.13,3300.0,19.0678,19.0862,19.0617,19.0862,3300.0
2009-08-17 15:35:00,31.11,31.13,31.11,31.12,4500.0,19.0739,19.0862,19.0739,19.0801,4500.0
2009-08-17 15:40:00,31.1,31.1,31.05,31.09,5900.0,19.0678,19.0678,19.0371,19.0617,5900.0
2009-08-17 15:45:00,31.11,31.12,31.09,31.1,7400.0,19.0739,19.0801,19.0617,19.0678,7400.0
2009-08-17 15:50:00,31.08,31.12,31.07,31.1,2900.0,19.0555,19.0801,19.0494,19.0678,2900.0
2009-08-17 15:55:00,31.11,31.16,31.11,31.11,9500.0,19.0739,19.1046,19.0739,19.0739,9500.0
2009-08-18 09:30:00,31.35,31.41,31.27,31.37,14500.0,19.2211,19.2579,19.172,19.2333,14500.0
2009-08-18 09:35:00,31.37,31.4,31.36,31.38,2000.0,19.2333,19.2517,19.2272,19.2395,2000.0
2009-08-18 09:40:00,31.37,31.39,31.36,31.38,2600.0,19.2333,19.2456,19.2272,19.2395,2600.0
2009-08-18 09:45:00,31.36,31.36,31.31,31.31,1200.0,19.2272,19.2272,19.1965,19.1965,1200.0
2009-08-18 09:50:00,31.28,31.32,31.27,31.32,1700.0,19.1782,19.2027,19.172,19.2027,1700.0
2009-08-18 09:55:00,31.29,31.3,31.28,31.29,2200.0,19.1843,19.1904,19.1782,19.1843,2200.0
2009-08-18 10:00:00,31.29,31.37,31.29,31.37,6200.0,19.1843,19.2333,19.1843,19.2333,6200.0
2009-08-18 10:05:00,31.38,31.41,31.36,31.37,7100.0,19.2395,19.2579,19.2272,19.2333,7100.0
2009-08-18 10:10:00,31.38,31.41,31.38,31.41,3000.0,19.2395,19.2579,19.2395,19.2579,3000.0
2009-08-18 10:15:00,31.42,31.46,31.42,31.45,1900.0,19.264,19.2885,19.264,19.2824,1900.0
2009-08-18 10:20:00,31.45,31.47,31.41,31.41,4300.0,19.2824,19.2946,19.2579,19.2579,4300.0
2009-08-18 10:25:00,31.42,31.42,31.4,31.4,7200.0,19.264,19.264,19.2517,19.2517,7200.0
2009-08-18 10:30:00,31.38,31.39,31.38,31.39,400.0,19.2395,19.2456,19.2395,19.2456,400.0
2009-08-18 10:35:00,31.39,31.45,31.39,31.45,5400.0,19.2456,19.2824,19.2456,19.2824,5400.0
2009-08-18 10:40:00,31.46,31.47,31.46,31.46,1100.0,19.2885,19.2946,19.2885,19.2885,1100.0
2009-08-18 10:45:00,31.48,31.48,31.45,31.48,2000.0,19.3008,19.3008,19.2824,19.3008,2000.0
2009-08-18 10:50:00,31.47,31.48,31.45,31.45,2400.0,19.2946,19.3008,19.2824,19.2824,2400.0
2009-08-18 10:55:00,31.47,31.47,31.43,31.43,900.0,19.2946,19.2946,19.2701,19.2701,900.0
2009-08-18 11:00:00,31.44,31.48,31.44,31.48,8900.0,19.2763,19.3008,19.2763,19.3008,8900.0
2009-08-18 11:05:00,31.47,31.49,31.45,31.48,5200.0,19.2946,19.3069,19.2824,19.3008,5200.0
2009-08-18 11:10:00,31.51,31.53,31.51,31.51,5300.0,19.3192,19.3314,19.3192,19.3192,5300.0
2009-08-18 11:15:00,31.54,31.54,31.51,31.51,3000.0,19.3376,19.3376,19.3192,19.3192,3000.0
2009-08-18 11:20:00,31.52,31.53,31.5,31.53,13700.0,19.3253,19.3314,19.313,19.3314,13700.0
2009-08-18 11:25:00,31.52,31.55,31.52,31.53,4300.0,19.3253,19.3437,19.3253,19.3314,4300.0
2009-08-18 11:30:00,31.56,31.62,31.56,31.62,3900.0,19.3498,19.3866,19.3498,19.3866,3900.0
2009-08-18 11:35:00,31.65,31.66,31.63,31.63,5100.0,19.405,19.4111,19.3927,19.3927,5100.0
2009-08-18 11:40:00,31.62,31.62,31.6,31.6,2000.0,19.3866,19.3866,19.3743,19.3743,2000.0
2009-08-18 11:45:00,31.62,31.62,31.62,31.62,400.0,19.3866,19.3866,19.3866,19.3866,400.0
2009-08-18 11:50:00,31.62,31.64,31.62,31.63,8200.0,19.3866,19.3989,19.3866,19.3927,8200.0
2009-08-18 11:55:00,31.62,31.62,31.59,31.59,3800.0,19.3866,19.3866,19.3682,19.3682,3800.0
2009-08-18 12:00:00,31.62,31.64,31.6,31.64,2300.0,19.3866,19.3989,19.3743,19.3989,2300.0
2009-08-18 12:05:00,31.63,31.65,31.63,31.65,1100.0,19.3927,19.405,19.3927,19.405,1100.0
2009-08-18 12:10:00,31.64,31.64,31.63,31.63,500.0,19.3989,19.3989,19.3927,19.3927,500.0
2009-08-18 12:15:00,31.63,31.63,31.6,31.6,3600.0,19.3927,19.3927,19.3743,19.3743,3600.0
2009-08-18 12:20:00,31.6,31.6,31.6,31.6,0.0,19.3743,19.3743,19.3743,19.3743,0.0
2009-08-18 12:25:00,31.61,31.64,31.61,31.63,52600.0,19.3805,19.3989,19.3805,19.3927,52600.0
2009-08-18 12:30:00,31.63,31.64,31.62,31.64,13500.0,19.3927,19.3989,19.3866,19.3989,13500.0
2009-08-18 12:35:00,31.62,31.64,31.62,31.63,5500.0,19.3866,19.3989,19.3866,19.3927,5500.0
2009-08-18 12:40:00,31.61,31.68,31.61,31.67,2000.0,19.3805,19.4234,19.3805,19.4173,2000.0
2009-08-18 12:45:00,31.66,31.66,31.65,31.65,300.0,19.4111,19.4111,19.405,19.405,300.0
2009-08-18 12:50:00,31.67,31.67,31.64,31.65,1900.0,19.4173,19.4173,19.3989,19.405,1900.0
2009-08-18 12:55:00,31.63,31.64,31.63,31.64,1800.0,19.3927,19.3989,19.3927,19.3989,1800.0
2009-08-18 13:00:00,31.64,31.67,31.64,31.66,3300.0,19.3989,19.4173,19.3989,19.4111,3300.0
2009-08-18 13:05:00,31.65,31.65,31.64,31.65,800.0,19.405,19.405,19.3989,19.405,800.0
2009-08-18 13:10:00,31.64,31.64,31.64,31.64,300.0,19.3989,19.3989,19.3989,19.3989,300.0
2009-08-18 13:15:00,31.64,31.64,31.62,31.63,1800.0,19.3989,19.3989,19.3866,19.3927,1800.0
2009-08-18 13:20:00,31.64,31.64,31.63,31.63,2900.0,19.3989,19.3989,19.3927,19.3927,2900.0
2009-08-18 13:25:00,31.63,31.64,31.62,31.63,2200.0,19.3927,19.3989,19.3866,19.3927,2200.0
2009-08-18 13:30:00,31.64,31.64,31.61,31.62,3800.0,19.3989,19.3989,19.3805,19.3866,3800.0
2009-08-18 13:35:00,31.6,31.61,31.59,31.59,3600.0,19.3743,19.3805,19.3682,19.3682,3600.0
2009-08-18 13:40:00,31.59,31.59,31.58,31.59,1300.0,19.3682,19.3682,19.3621,19.3682,1300.0
2009-08-18 13:45:00,31.6,31.6,31.58,31.58,31600.0,19.3743,19.3743,19.3621,19.3621,31600.0
2009-08-18 13:50:00,31.58,31.61,31.58,31.58,48200.0,19.3621,19.3805,19.3621,19.3621,48200.0
2009-08-18 13:55:00,31.58,31.6,31.58,31.6,51400.0,19.3621,19.3743,19.3621,19.3743,51400.0
2009-08-18 14:00:00,31.6,31.66,31.6,31.65,4400.0,19.3743,19.4111,19.3743,19.405,4400.0
2009-08-18 14:05:00,31.64,31.66,31.63,31.63,4600.0,19.3989,19.4111,19.3927,19.3927,4600.0
2009-08-18 14:10:00,31.63,31.67,31.63,31.66,1000.0,19.3927,19.4173,19.3927,19.4111,1000.0
2009-08-18 14:15:00,31.66,31.66,31.64,31.65,4100.0,19.4111,19.4111,19.3989,19.405,4100.0
2009-08-18 14:20:00,31.65,31.67,31.64,31.66,4900.0,19.405,19.4173,19.3989,19.4111,4900.0
2009-08-18 14:25:00,31.66,31.66,31.65,31.66,700.0,19.4111,19.4111,19.405,19.4111,700.0
2009-08-18 14:30:00,31.69,31.69,31.65,31.65,2400.0,19.4295,19.4295,19.405,19.405,2400.0
2009-08-18 14:35:00,31.66,31.67,31.63,31.64,1800.0,19.4111,19.4173,19.3927,19.3989,1800.0
2009-08-18 14:40:00,31.66,31.66,31.66,31.66,200.0,19.4111,19.4111,19.4111,19.4111,200.0
2009-08-18 14:45:00,31.67,31.67,31.64,31.64,4100.0,19.4173,19.4173,19.3989,19.3989,4100.0
2009-08-18 14:50:00,31.66,31.67,31.66,31.66,1100.0,19.4111,19.4173,19.4111,19.4111,1100.0
2009-08-18 14:55:00,31.66,31.66,31.64,31.66,1900.0,19.4111,19.4111,19.3989,19.4111,1900.0
2009-08-18 15:00:00,31.66,31.69,31.66,31.68,6300.0,19.4111,19.4295,19.4111,19.4234,6300.0
2009-08-18 15:05:00,31.68,31.69,31.68,31.68,2800.0,19.4234,19.4295,19.4234,19.4234,2800.0
2009-08-18 15:10:00,31.68,31.7,31.67,31.7,2200.0,19.4234,19.4357,19.4173,19.4357,2200.0
2009-08-18 15:15:00,31.71,31.75,31.71,31.74,14100.0,19.4418,19.4663,19.4418,19.4602,14100.0
2009-08-18 15:20:00,31.74,31.74,31.73,31.73,2600.0,19.4602,19.4602,19.4541,19.4541,2600.0
2009-08-18 15:25:00,31.71,31.71,31.69,31.69,2200.0,19.4418,19.4418,19.4295,19.4295,2200.0
2009-08-18 15:30:00,31.68,31.69,31.67,31.68,5300.0,19.4234,19.4295,19.4173,19.4234,5300.0
2009-08-18 15:35:00,31.69,31.69,31.66,31.66,4400.0,19.4295,19.4295,19.4111,19.4111,4400.0
2009-08-18 15:40:00,31.65,31.66,31.63,31.65,28100.0,19.405,19.4111,19.3927,19.405,28100.0
2009-08-18 15:45:00,31.66,31.68,31.65,31.66,11200.0,19.4111,19.4234,19.405,19.4111,11200.0
2009-08-18 15:50:00,31.67,31.69,31.65,31.65,6300.0,19.4173,19.4295,19.405,19.405,6300.0
2009-08-18 15:55:00,31.65,31.65,31.6,31.63,17300.0,19.405,19.405,19.3743,19.3927,17300.0
2009-08-19 09:30:00,31.28,31.31,31.2,31.31,17700.0,19.1782,19.1965,19.1291,19.1965,17700.0
2009-08-19 09:35:00,31.31,31.34,31.31,31.32,1500.0,19.1965,19.2149,19.1965,19.2027,1500.0
2009-08-19 09:40:00,31.33,31.38,31.33,31.36,3700.0,19.2088,19.2395,19.2088,19.2272,3700.0
2009-08-19 09:45:00,31.39,31.45,31.39,31.39,23500.0,19.2456,19.2824,19.2456,19.2456,23500.0
2009-08-19 09:50:00,31.43,31.47,31.42,31.42,8600.0,19.2701,19.2946,19.264,19.264,8600.0
2009-08-19 09:55:00,31.43,31.47,31.42,31.43,2600.0,19.2701,19.2946,19.264,19.2701,2600.0
2009-08-19 10:00:00,31.43,31.57,31.43,31.57,12400.0,19.2701,19.356,19.2701,19.356,12400.0
2009-08-19 10:05:00,31.57,31.58,31.56,31.56,7100.0,19.356,19.3621,19.3498,19.3498,7100.0
2009-08-19 10:10:00,31.56,31.57,31.54,31.54,4200.0,19.3498,19.356,19.3376,19.3376,4200.0
2009-08-19 10:15:00,31.55,31.56,31.52,31.52,2500.0,19.3437,19.3498,19.3253,19.3253,2500.0
2009-08-19 10:20:00,31.53,31.56,31.53,31.55,2200.0,19.3314,19.3498,19.3314,19.3437,2200.0
2009-08-19 10:25:00,31.52,31.54,31.51,31.54,800.0,19.3253,19.3376,19.3192,19.3376,800.0
2009-08-19 10:30:00,31.58,31.7,31.58,31.68,6200.0,19.3621,19.4357,19.3621,19.4234,6200.0
2009-08-19 10:35:00,31.66,31.7,31.66,31.68,3300.0,19.4111,19.4357,19.4111,19.4234,3300.0
2009-08-19 10:40:00,31.68,31.69,31.66,31.66,1700.0,19.4234,19.4295,19.4111,19.4111,1700.0
2009-08-19 10:45:00,31.68,31.68,31.6,31.6,1000.0,19.4234,19.4234,19.3743,19.3743,1000.0
2009-08-19 10:50:00,31.62,31.64,31.6,31.62,4600.0,19.3866,19.3989,19.3743,19.3866,4600.0
2009-08-19 10:55:00,31.61,31.62,31.6,31.6,1200.0,19.3805,19.3866,19.3743,19.3743,1200.0
2009-08-19 11:00:00,31.61,31.67,31.61,31.64,1800.0,19.3805,19.4173,19.3805,19.3989,1800.0
2009-08-19 11:05:00,31.65,31.66,31.62,31.62,2900.0,19.405,19.4111,19.3866,19.3866,2900.0
2009-08-19 11:10:00,31.61,31.61,31.6,31.6,600.0,19.3805,19.3805,19.3743,19.3743,600.0
2009-08-19 11:15:00,31.61,31.63,31.61,31.63,800.0,19.3805,19.3927,19.3805,19.3927,800.0
2009-08-19 11:20:00,31.62,31.62,31.62,31.62,100.0,19.3866,19.3866,19.3866,19.3866,100.0
2009-08-19 11:25:00,31.6,31.62,31.6,31.61,1100.0,19.3743,19.3866,19.3743,19.3805,1100.0
2009-08-19 11:30:00,31.64,31.66,31.63,31.65,2600.0,19.3989,19.4111,19.3927,19.405,2600.0
2009-08-19 11:35:00,31.63,31.63,31.62,31.63,500.0,19.3927,19.3927,19.3866,19.3927,500.0
2009-08-19 11:40:00,31.64,31.67,31.64,31.66,700.0,19.3989,19.4173,19.3989,19.4111,700.0
2009-08-19 11:45:00,31.66,31.71,31.66,31.71,900.0,19.4111,19.4418,19.4111,19.4418,900.0
2009-08-19 11:50:00,31.74,31.83,31.74,31.83,2100.0,19.4602,19.5154,19.4602,19.5154,2100.0
2009-08-19 11:55:00,31.84,31.87,31.84,31.86,3400.0,19.5215,19.5399,19.5215,19.5338,3400.0
2009-08-19 12:00:00,31.88,31.9,31.87,31.87,2000.0,19.546,19.5583,19.5399,19.5399,2000.0
2009-08-19 12:05:00,31.88,31.95,31.88,31.95,1900.0,19.546,19.5889,19.546,19.5889,1900.0
2009-08-19 12:10:00,31.96,31.99,31.96,31.98,2100.0,19.5951,19.6135,19.5951,19.6073,2100.0
2009-08-19 12:15:00,31.93,31.93,31.92,31.92,6400.0,19.5767,19.5767,19.5705,19.5705,6400.0
2009-08-19 12:20:00,31.93,31.95,31.93,31.95,1300.0,19.5767,19.5889,19.5767,19.5889,1300.0
2009-08-19 12:25:00,31.95,31.95,31.91,31.91,2200.0,19.5889,19.5889,19.5644,19.5644,2200.0
2009-08-19 12:30:00,31.92,31.92,31.88,31.9,1800.0,19.5705,19.5705,19.546,19.5583,1800.0
2009-08-19 12:35:00,31.93,31.95,31.93,31.95,2100.0,19.5767,19.5889,19.5767,19.5889,2100.0
2009-08-19 12:40:00,31.95,31.95,31.9,31.9,5900.0,19.5889,19.5889,19.5583,19.5583,5900.0
2009-08-19 12:45:00,31.91,31.93,31.9,31.9,13300.0,19.5644,19.5767,19.5583,19.5583,13300.0
2009-08-19 12:50:00,31.9,31.96,31.9,31.95,4500.0,19.5583,19.5951,19.5583,19.5889,4500.0
2009-08-19 12:55:00,31.95,31.95,31.9,31.94,15700.0,19.5889,19.5889,19.5583,19.5828,15700.0
2009-08-19 13:00:00,31.94,31.95,31.94,31.95,1800.0,19.5828,19.5889,19.5828,19.5889,1800.0
2009-08-19 13:05:00,31.94,31.97,31.94,31.97,1900.0,19.5828,19.6012,19.5828,19.6012,1900.0
2009-08-19 13:10:00,32.0,32.0,31.97,31.97,2700.0,19.6196,19.6196,19.6012,19.6012,2700.0
2009-08-19 13:15:00,31.96,31.96,31.95,31.96,3500.0,19.5951,19.5951,19.5889,19.5951,3500.0
2009-08-19 13:20:00,31.96,31.97,31.96,31.97,6500.0,19.5951,19.6012,19.5951,19.6012,6500.0
2009-08-19 13:25:00,31.95,31.96,31.94,31.96,5700.0,19.5889,19.5951,19.5828,19.5951,5700.0
2009-08-19 13:30:00,31.96,31.96,31.96,31.96,1000.0,19.5951,19.5951,19.5951,19.5951,1000.0
2009-08-19 13:35:00,31.96,31.97,31.96,31.97,7200.0,19.5951,19.6012,19.5951,19.6012,7200.0
2009-08-19 13:40:00,31.97,31.98,31.96,31.98,4700.0,19.6012,19.6073,19.5951,19.6073,4700.0
2009-08-19 13:45:00,31.97,31.97,31.97,31.97,800.0,19.6012,19.6012,19.6012,19.6012,800.0
2009-08-19 13:50:00,31.98,31.99,31.97,31.99,2000.0,19.6073,19.6135,19.6012,19.6135,2000.0
2009-08-19 13:55:00,31.98,31.98,31.96,31.97,3000.0,19.6073,19.6073,19.5951,19.6012,3000.0
2009-08-19 14:00:00,31.98,31.98,31.98,31.98,700.0,19.6073,19.6073,19.6073,19.6073,700.0
2009-08-19 14:05:00,31.98,31.98,31.97,31.97,700.0,19.6073,19.6073,19.6012,19.6012,700.0
2009-08-19 14:10:00,31.96,31.97,31.96,31.97,600.0,19.5951,19.6012,19.5951,19.6012,600.0
2009-08-19 14:15:00,31.96,31.97,31.95,31.95,1100.0,19.5951,19.6012,19.5889,19.5889,1100.0
2009-08-19 14:20:00,31.95,31.97,31.94,31.94,1200.0,19.5889,19.6012,19.5828,19.5828,1200.0
2009-08-19 14:25:00,31.94,31.94,31.94,31.94,900.0,19.5828,19.5828,19.5828,19.5828,900.0
2009-08-19 14:30:00,31.93,31.95,31.91,31.91,5100.0,19.5767,19.5889,19.5644,19.5644,5100.0
2009-08-19 14:35:00,31.91,31.92,31.91,31.91,700.0,19.5644,19.5705,19.5644,19.5644,700.0
2009-08-19 14:40:00,31.9,31.92,31.9,31.92,6000.0,19.5583,19.5705,19.5583,19.5705,6000.0
2009-08-19 14:45:00,31.92,31.92,31.9,31.9,2600.0,19.5705,19.5705,19.5583,19.5583,2600.0
2009-08-19 14:50:00,31.89,31.93,31.89,31.93,4100.0,19.5522,19.5767,19.5522,19.5767,4100.0
2009-08-19 14:55:00,31.95,31.95,31.94,31.95,1900.0,19.5889,19.5889,19.5828,19.5889,1900.0
2009-08-19 15:00:00,31.93,31.93,31.9,31.9,1900.0,19.5767,19.5767,19.5583,19.5583,1900.0
2009-08-19 15:05:00,31.89,31.89,31.85,31.85,2500.0,19.5522,19.5522,19.5276,19.5276,2500.0
2009-08-19 15:10:00,31.86,31.86,31.82,31.84,3400.0,19.5338,19.5338,19.5092,19.5215,3400.0
2009-08-19 15:15:00,31.84,31.85,31.83,31.84,9000.0,19.5215,19.5276,19.5154,19.5215,9000.0
2009-08-19 15:20:00,31.84,31.87,31.84,31.86,13300.0,19.5215,19.5399,19.5215,19.5338,13300.0
2009-08-19 15:25:00,31.86,31.86,31.83,31.83,1900.0,19.5338,19.5338,19.5154,19.5154,1900.0
2009-08-19 15:30:00,31.85,31.85,31.83,31.84,4800.0,19.5276,19.5276,19.5154,19.5215,4800.0
2009-08-19 15:35:00,31.84,31.88,31.84,31.88,18300.0,19.5215,19.546,19.5215,19.546,18300.0
2009-08-19 15:40:00,31.88,31.89,31.86,31.87,3600.0,19.546,19.5522,19.5338,19.5399,3600.0
2009-08-19 15:45:00,31.87,31.87,31.82,31.83,3700.0,19.5399,19.5399,19.5092,19.5154,3700.0
2009-08-19 15:50:00,31.83,31.85,31.83,31.85,1500.0,19.5154,19.5276,19.5154,19.5276,1500.0
2009-08-19 15:55:00,31.86,31.9,31.86,31.88,20600.0,19.5338,19.5583,19.5338,19.546,20600.0
2009-08-20 09:30:00,31.95,31.95,31.87,31.92,15100.0,19.5889,19.5889,19.5399,19.5705,15100.0
2009-08-20 09:35:00,31.91,31.95,31.91,31.94,9100.0,19.5644,19.5889,19.5644,19.5828,9100.0
2009-08-20 09:40:00,32.01,32.02,31.97,31.98,5600.0,19.6257,19.6319,19.6012,19.6073,5600.0
2009-08-20 09:45:00,32.0,32.01,31.99,32.0,1600.0,19.6196,19.6257,19.6135,19.6196,1600.0
2009-08-20 09:50:00,31.99,32.0,31.97,31.98,3300.0,19.6135,19.6196,19.6012,19.6073,3300.0
2009-08-20 09:55:00,31.99,32.05,31.98,32.05,5300.0,19.6135,19.6502,19.6073,19.6502,5300.0
2009-08-20 10:00:00,32.08,32.09,32.02,32.02,7500.0,19.6686,19.6748,19.6319,19.6319,7500.0
2009-08-20 10:05:00,32.0,32.02,31.97,31.98,4100.0,19.6196,19.6319,19.6012,19.6073,4100.0
2009-08-20 10:10:00,31.99,32.0,31.96,31.97,4800.0,19.6135,19.6196,19.5951,19.6012,4800.0
2009-08-20 10:15:00,31.99,32.01,31.98,32.0,2100.0,19.6135,19.6257,19.6073,19.6196,2100.0
2009-08-20 10:20:00,32.0,32.03,31.99,32.0,4500.0,19.6196,19.638,19.6135,19.6196,4500.0
2009-08-20 10:25:00,32.01,32.01,32.0,32.01,1300.0,19.6257,19.6257,19.6196,19.6257,1300.0
2009-08-20 10:30:00,32.02,32.07,32.02,32.07,1800.0,19.6319,19.6625,19.6319,19.6625,1800.0
2009-08-20 10:35:00,32.08,32.09,32.08,32.09,2200.0,19.6686,19.6748,19.6686,19.6748,2200.0
2009-08-20 10:40:00,32.1,32.14,32.1,32.14,1300.0,19.6809,19.7054,19.6809,19.7054,1300.0
2009-08-20 10:45:00,32.14,32.14,32.12,32.13,1800.0,19.7054,19.7054,19.6932,19.6993,1800.0
2009-08-20 10:50:00,32.12,32.12,32.12,32.12,2400.0,19.6932,19.6932,19.6932,19.6932,2400.0
2009-08-20 10:55:00,32.12,32.13,32.12,32.12,1000.0,19.6932,19.6993,19.6932,19.6932,1000.0
2009-08-20 11:00:00,32.11,32.12,32.11,32.11,2900.0,19.687,19.6932,19.687,19.687,2900.0
2009-08-20 11:05:00,32.11,32.12,32.1,32.12,1600.0,19.687,19.6932,19.6809,19.6932,1600.0
2009-08-20 11:10:00,32.13,32.14,32.12,32.13,5700.0,19.6993,19.7054,19.6932,19.6993,5700.0
2009-08-20 11:15:00,32.13,32.13,32.1,32.12,2100.0,19.6993,19.6993,19.6809,19.6932,2100.0
2009-08-20 11:20:00,32.11,32.11,32.09,32.11,1900.0,19.687,19.687,19.6748,19.687,1900.0
2009-08-20 11:25:00,32.09,32.11,32.09,32.1,3000.0,19.6748,19.687,19.6748,19.6809,3000.0
2009-08-20 11:30:00,32.12,32.12,32.09,32.11,2500.0,19.6932,19.6932,19.6748,19.687,2500.0
2009-08-20 11:35:00,32.09,32.09,32.06,32.08,3400.0,19.6748,19.6748,19.6564,19.6686,3400.0
2009-08-20 11:40:00,32.08,32.08,32.08,32.08,0.0,19.6686,19.6686,19.6686,19.6686,0.0
2009-08-20 11:45:00,32.08,32.08,32.07,32.07,11600.0,19.6686,19.6686,19.6625,19.6625,11600.0
2009-08-20 11:50:00,32.07,32.1,32.07,32.1,5900.0,19.6625,19.6809,19.6625,19.6809,5900.0
2009-08-20 11:55:00,32.08,32.08,32.07,32.07,2300.0,19.6686,19.6686,19.6625,19.6625,2300.0
2009-08-20 12:00:00,32.08,32.09,32.08,32.09,4200.0,19.6686,19.6748,19.6686,19.6748,4200.0
2009-08-20 12:05:00,32.09,32.1,32.09,32.1,1200.0,19.6748,19.6809,19.6748,19.6809,1200.0
2009-08-20 12:10:00,32.1,32.1,32.09,32.1,1300.0,19.6809,19.6809,19.6748,19.6809,1300.0
2009-08-20 12:15:00,32.1,32.11,32.09,32.11,4900.0,19.6809,19.687,19.6748,19.687,4900.0
2009-08-20 12:20:00,32.1,32.1,32.08,32.08,1000.0,19.6809,19.6809,19.6686,19.6686,1000.0
2009-08-20 12:25:00,32.08,32.1,32.07,32.1,3400.0,19.6686,19.6809,19.6625,19.6809,3400.0
2009-08-20 12:30:00,32.1,32.11,32.1,32.1,1000.0,19.6809,19.687,19.6809,19.6809,1000.0
2009-08-20 12:35:00,32.09,32.09,32.09,32.09,1000.0,19.6748,19.6748,19.6748,19.6748,1000.0
2009-08-20 12:40:00,32.09,32.11,32.09,32.1,1500.0,19.6748,19.687,19.6748,19.6809,1500.0
2009-08-20 12:45:00,32.11,32.14,32.11,32.12,6400.0,19.687,19.7054,19.687,19.6932,6400.0
2009-08-20 12:50:00,32.12,32.15,32.12,32.13,15600.0,19.6932,19.7116,19.6932,19.6993,15600.0
2009-08-20 12:55:00,32.12,32.12,32.11,32.12,1800.0,19.6932,19.6932,19.687,19.6932,1800.0
2009-08-20 13:00:00,32.12,32.13,32.11,32.11,1400.0,19.6932,19.6993,19.687,19.687,1400.0
2009-08-20 13:05:00,32.12,32.13,32.12,32.12,6900.0,19.6932,19.6993,19.6932,19.6932,6900.0
2009-08-20 13:10:00,32.13,32.13,32.12,32.12,1700.0,19.6993,19.6993,19.6932,19.6932,1700.0
2009-08-20 13:15:00,32.12,32.14,32.12,32.14,2200.0,19.6932,19.7054,19.6932,19.7054,2200.0
2009-08-20 13:20:00,32.13,32.14,32.12,32.12,1500.0,19.6993,19.7054,19.6932,19.6932,1500.0
2009-08-20 13:25:00,32.12,32.15,32.12,32.15,3300.0,19.6932,19.7116,19.6932,19.7116,3300.0
2009-08-20 13:30:00,32.15,32.16,32.14,32.16,5700.0,19.7116,19.7177,19.7054,19.7177,5700.0
2009-08-20 13:35:00,32.17,32.18,32.17,32.17,5900.0,19.7238,19.73,19.7238,19.7238,5900.0
2009-08-20 13:40:00,32.17,32.17,32.14,32.15,1300.0,19.7238,19.7238,19.7054,19.7116,1300.0
2009-08-20 13:45:00,32.16,32.17,32.16,32.17,900.0,19.7177,19.7238,19.7177,19.7238,900.0
2009-08-20 13:50:00,32.16,32.16,32.16,32.16,500.0,19.7177,19.7177,19.7177,19.7177,500.0
2009-08-20 13:55:00,32.16,32.17,32.16,32.16,2500.0,19.7177,19.7238,19.7177,19.7177,2500.0
2009-08-20 14:00:00,32.16,32.2,32.16,32.2,10100.0,19.7177,19.7422,19.7177,19.7422,10100.0
2009-08-20 14:05:00,32.2,32.21,32.19,32.21,3100.0,19.7422,19.7483,19.7361,19.7483,3100.0
2009-08-20 14:10:00,32.21,32.23,32.19,32.21,6200.0,19.7483,19.7606,19.7361,19.7483,6200.0
2009-08-20 14:15:00,32.22,32.23,32.22,32.22,13100.0,19.7545,19.7606,19.7545,19.7545,13100.0
2009-08-20 14:20:00,32.21,32.21,32.18,32.19,5000.0,19.7483,19.7483,19.73,19.7361,5000.0
2009-08-20 14:25:00,32.2,32.2,32.17,32.17,2800.0,19.7422,19.7422,19.7238,19.7238,2800.0
2009-08-20 14:30:00,32.16,32.16,32.15,32.15,600.0,19.7177,19.7177,19.7116,19.7116,600.0
2009-08-20 14:35:00,32.16,32.17,32.16,32.17,2400.0,19.7177,19.7238,19.7177,19.7238,2400.0
2009-08-20 14:40:00,32.16,32.16,32.15,32.16,1300.0,19.7177,19.7177,19.7116,19.7177,1300.0
2009-08-20 14:45:00,32.16,32.17,32.15,32.15,4200.0,19.7177,19.7238,19.7116,19.7116,4200.0
2009-08-20 14:50:00,32.16,32.2,32.16,32.19,1300.0,19.7177,19.7422,19.7177,19.7361,1300.0
2009-08-20 14:55:00,32.18,32.2,32.18,32.18,3700.0,19.73,19.7422,19.73,19.73,3700.0
2009-08-20 15:00:00,32.19,32.22,32.18,32.21,24500.0,19.7361,19.7545,19.73,19.7483,24500.0
2009-08-20 15:05:00,32.21,32.26,32.2,32.26,48500.0,19.7483,19.779,19.7422,19.779,48500.0
2009-08-20 15:10:00,32.25,32.26,32.23,32.23,38600.0,19.7729,19.779,19.7606,19.7606,38600.0
2009-08-20 15:15:00,32.23,32.24,32.22,32.22,63100.0,19.7606,19.7667,19.7545,19.7545,63100.0
2009-08-20 15:20:00,32.22,32.25,32.22,32.24,31400.0,19.7545,19.7729,19.7545,19.7667,31400.0
2009-08-20 15:25:00,32.25,32.27,32.25,32.27,17800.0,19.7729,19.7851,19.7729,19.7851,17800.0
2009-08-20 15:30:00,32.27,32.32,32.27,32.27,16600.0,19.7851,19.8158,19.7851,19.7851,16600.0
2009-08-20 15:35:00,32.27,32.28,32.27,32.28,18300.0,19.7851,19.7913,19.7851,19.7913,18300.0
2009-08-20 15:40:00,32.28,32.31,32.26,32.26,31300.0,19.7913,19.8097,19.779,19.779,31300.0
2009-08-20 15:45:00,32.27,32.27,32.21,32.22,88800.0,19.7851,19.7851,19.7483,19.7545,88800.0
2009-08-20 15:50:00,32.23,32.26,32.23,32.23,23300.0,19.7606,19.779,19.7606,19.7606,23300.0
2009-08-20 15:55:00,32.23,32.23,32.19,32.21,30300.0,19.7606,19.7606,19.7361,19.7483,30300.0
2009-08-21 09:30:00,32.67,32.68,32.6,32.63,33100.0,20.0304,20.0365,19.9875,20.0059,33100.0
2009-08-21 09:35:00,32.68,32.69,32.64,32.64,5300.0,20.0365,20.0426,20.012,20.012,5300.0
2009-08-21 09:40:00,32.68,32.7,32.68,32.69,5600.0,20.0365,20.0488,20.0365,20.0426,5600.0
2009-08-21 09:45:00,32.7,32.71,32.66,32.67,9200.0,20.0488,20.0549,20.0242,20.0304,9200.0
2009-08-21 09:50:00,32.67,32.67,32.62,32.62,7800.0,20.0304,20.0304,19.9997,19.9997,7800.0
2009-08-21 09:55:00,32.66,32.71,32.66,32.7,2200.0,20.0242,20.0549,20.0242,20.0488,2200.0
2009-08-21 10:00:00,32.71,32.89,32.71,32.88,7600.0,20.0549,20.1653,20.0549,20.1591,7600.0
2009-08-21 10:05:00,32.92,32.92,32.87,32.87,3300.0,20.1837,20.1837,20.153,20.153,3300.0
2009-08-21 10:10:00,32.87,32.91,32.86,32.91,9200.0,20.153,20.1775,20.1469,20.1775,9200.0
2009-08-21 10:15:00,32.92,32.95,32.9,32.9,9300.0,20.1837,20.2021,20.1714,20.1714,9300.0
2009-08-21 10:20:00,32.84,32.85,32.82,32.82,8200.0,20.1346,20.1407,20.1223,20.1223,8200.0
2009-08-21 10:25:00,32.83,32.83,32.75,32.75,8900.0,20.1285,20.1285,20.0794,20.0794,8900.0
2009-08-21 10:30:00,32.77,32.78,32.76,32.78,4300.0,20.0917,20.0978,20.0856,20.0978,4300.0
2009-08-21 10:35:00,32.79,32.8,32.79,32.8,1000.0,20.104,20.1101,20.104,20.1101,1000.0
2009-08-21 10:40:00,32.8,32.81,32.79,32.8,1800.0,20.1101,20.1162,20.104,20.1101,1800.0
2009-08-21 10:45:00,32.8,32.8,32.72,32.74,31900.0,20.1101,20.1101,20.061,20.0733,31900.0
2009-08-21 10:50:00,32.73,32.73,32.69,32.69,2000.0,20.0672,20.0672,20.0426,20.0426,2000.0
2009-08-21 10:55:00,32.69,32.75,32.69,32.75,6600.0,20.0426,20.0794,20.0426,20.0794,6600.0
2009-08-21 11:00:00,32.75,32.75,32.74,32.75,3300.0,20.0794,20.0794,20.0733,20.0794,3300.0
2009-08-21 11:05:00,32.74,32.75,32.73,32.74,900.0,20.0733,20.0794,20.0672,20.0733,900.0
2009-08-21 11:10:00,32.74,32.75,32.73,32.73,1000.0,20.0733,20.0794,20.0672,20.0672,1000.0
2009-08-21 11:15:00,32.7,32.73,32.7,32.73,1300.0,20.0488,20.0672,20.0488,20.0672,1300.0
2009-08-21 11:20:00,32.73,32.76,32.73,32.76,700.0,20.0672,20.0856,20.0672,20.0856,700.0
2009-08-21 11:25:00,32.74,32.75,32.73,32.74,56000.0,20.0733,20.0794,20.0672,20.0733,56000.0
2009-08-21 11:30:00,32.73,32.77,32.72,32.77,11700.0,20.0672,20.0917,20.061,20.0917,11700.0
2009-08-21 11:35:00,32.78,32.81,32.77,32.79,4200.0,20.0978,20.1162,20.0917,20.104,4200.0
2009-08-21 11:40:00,32.8,32.81,32.79,32.8,2600.0,20.1101,20.1162,20.104,20.1101,2600.0
2009-08-21 11:45:00,32.8,32.84,32.8,32.83,14600.0,20.1101,20.1346,20.1101,20.1285,14600.0
2009-08-21 11:50:00,32.83,32.85,32.8,32.8,5600.0,20.1285,20.1407,20.1101,20.1101,5600.0
2009-08-21 11:55:00,32.79,32.81,32.78,32.8,2800.0,20.104,20.1162,20.0978,20.1101,2800.0
2009-08-21 12:00:00,32.81,32.81,32.8,32.8,1300.0,20.1162,20.1162,20.1101,20.1101,1300.0
2009-08-21 12:05:00,32.82,32.84,32.82,32.84,1600.0,20.1223,20.1346,20.1223,20.1346,1600.0
2009-08-21 12:10:00,32.83,32.83,32.83,32.83,200.0,20.1285,20.1285,20.1285,20.1285,200.0
2009-08-21 12:15:00,32.84,32.86,32.83,32.84,5800.0,20.1346,20.1469,20.1285,20.1346,5800.0
2009-08-21 12:20:00,32.84,32.86,32.84,32.85,4000.0,20.1346,20.1469,20.1346,20.1407,4000.0
2009-08-21 12:25:00,32.87,32.87,32.85,32.85,2500.0,20.153,20.153,20.1407,20.1407,2500.0
2009-08-21 12:30:00,32.86,32.86,32.85,32.85,3600.0,20.1469,20.1469,20.1407,20.1407,3600.0
2009-08-21 12:35:00,32.84,32.84,32.81,32.82,2500.0,20.1346,20.1346,20.1162,20.1223,2500.0
2009-08-21 12:40:00,32.82,32.83,32.81,32.82,1900.0,20.1223,20.1285,20.1162,20.1223,1900.0
2009-08-21 12:45:00,32.84,32.85,32.84,32.85,1900.0,20.1346,20.1407,20.1346,20.1407,1900.0
2009-08-21 12:50:00,32.85,32.85,32.83,32.83,3400.0,20.1407,20.1407,20.1285,20.1285,3400.0
2009-08-21 12:55:00,32.83,32.84,32.82,32.82,7900.0,20.1285,20.1346,20.1223,20.1223,7900.0
2009-08-21 13:00:00,32.83,32.83,32.82,32.82,1400.0,20.1285,20.1285,20.1223,20.1223,1400.0
2009-08-21 13:05:00,32.83,32.83,32.81,32.82,3500.0,20.1285,20.1285,20.1162,20.1223,3500.0
2009-08-21 13:10:00,32.81,32.81,32.79,32.8,1700.0,20.1162,20.1162,20.104,20.1101,1700.0
2009-08-21 13:15:00,32.82,32.82,32.81,32.82,2300.0,20.1223,20.1223,20.1162,20.1223,2300.0
2009-08-21 13:20:00,32.82,32.86,32.82,32.85,32400.0,20.1223,20.1469,20.1223,20.1407,32400.0
2009-08-21 13:25:00,32.84,32.84,32.82,32.82,2100.0,20.1346,20.1346,20.1223,20.1223,2100.0
2009-08-21 13:30:00,32.81,32.82,32.8,32.8,5400.0,20.1162,20.1223,20.1101,20.1101,5400.0
2009-08-21 13:35:00,32.8,32.81,32.79,32.8,1400.0,20.1101,20.1162,20.104,20.1101,1400.0
2009-08-21 13:40:00,32.81,32.81,32.8,32.8,11200.0,20.1162,20.1162,20.1101,20.1101,11200.0
2009-08-21 13:45:00,32.8,32.8,32.78,32.78,8500.0,20.1101,20.1101,20.0978,20.0978,8500.0
2009-08-21 13:50:00,32.79,32.8,32.78,32.78,9700.0,20.104,20.1101,20.0978,20.0978,9700.0
2009-08-21 13:55:00,32.77,32.78,32.77,32.78,1700.0,20.0917,20.0978,20.0917,20.0978,1700.0
2009-08-21 14:00:00,32.77,32.78,32.76,32.77,2100.0,20.0917,20.0978,20.0856,20.0917,2100.0
2009-08-21 14:05:00,32.77,32.79,32.77,32.78,17700.0,20.0917,20.104,20.0917,20.0978,17700.0
2009-08-21 14:10:00,32.79,32.81,32.78,32.79,3300.0,20.104,20.1162,20.0978,20.104,3300.0
2009-08-21 14:15:00,32.79,32.8,32.79,32.8,2600.0,20.104,20.1101,20.104,20.1101,2600.0
2009-08-21 14:20:00,32.79,32.8,32.78,32.8,900.0,20.104,20.1101,20.0978,20.1101,900.0
2009-08-21 14:25:00,32.78,32.79,32.78,32.79,1300.0,20.0978,20.104,20.0978,20.104,1300.0
2009-08-21 14:30:00,32.78,32.82,32.78,32.81,2200.0,20.0978,20.1223,20.0978,20.1162,2200.0
2009-08-21 14:35:00,32.81,32.82,32.8,32.8,5400.0,20.1162,20.1223,20.1101,20.1101,5400.0
2009-08-21 14:40:00,32.8,32.81,32.79,32.79,2000.0,20.1101,20.1162,20.104,20.104,2000.0
2009-08-21 14:45:00,32.8,32.8,32.8,32.8,100.0,20.1101,20.1101,20.1101,20.1101,100.0
2009-08-21 14:50:00,32.8,32.8,32.8,32.8,300.0,20.1101,20.1101,20.1101,20.1101,300.0
2009-08-21 14:55:00,32.8,32.81,32.8,32.81,5500.0,20.1101,20.1162,20.1101,20.1162,5500.0
2009-08-21 15:00:00,32.82,32.85,32.82,32.84,3100.0,20.1223,20.1407,20.1223,20.1346,3100.0
2009-08-21 15:05:00,32.85,32.86,32.85,32.86,6800.0,20.1407,20.1469,20.1407,20.1469,6800.0
2009-08-21 15:10:00,32.85,32.88,32.84,32.88,3500.0,20.1407,20.1591,20.1346,20.1591,3500.0
2009-08-21 15:15:00,32.89,32.91,32.89,32.91,3100.0,20.1653,20.1775,20.1653,20.1775,3100.0
2009-08-21 15:20:00,32.9,32.9,32.88,32.89,7300.0,20.1714,20.1714,20.1591,20.1653,7300.0
2009-08-21 15:25:00,32.91,32.92,32.9,32.91,18400.0,20.1775,20.1837,20.1714,20.1775,18400.0
2009-08-21 15:30:00,32.9,32.91,32.9,32.9,4700.0,20.1714,20.1775,20.1714,20.1714,4700.0
2009-08-21 15:35:00,32.9,32.9,32.85,32.87,4300.0,20.1714,20.1714,20.1407,20.153,4300.0
2009-08-21 15:40:00,32.87,32.87,32.85,32.86,2600.0,20.153,20.153,20.1407,20.1469,2600.0
2009-08-21 15:45:00,32.85,32.85,32.83,32.84,2600.0,20.1407,20.1407,20.1285,20.1346,2600.0
2009-08-21 15:50:00,32.84,32.87,32.83,32.86,5500.0,20.1346,20.153,20.1285,20.1469,5500.0
2009-08-21 15:55:00,32.85,32.86,32.8,32.84,17200.0,20.1407,20.1469,20.1101,20.1346,17200.0
2009-08-24 09:30:00,33.01,33.02,32.96,33.02,54700.0,20.2388,20.245,20.2082,20.245,54700.0
2009-08-24 09:35:00,33.03,33.1,33.03,33.1,8500.0,20.2511,20.294,20.2511,20.294,8500.0
2009-08-24 09:40:00,33.08,33.1,33.03,33.03,3500.0,20.2818,20.294,20.2511,20.2511,3500.0
2009-08-24 09:45:00,33.04,33.05,32.99,32.99,3000.0,20.2572,20.2634,20.2266,20.2266,3000.0
2009-08-24 09:50:00,33.02,33.02,32.98,33.01,2000.0,20.245,20.245,20.2204,20.2388,2000.0
2009-08-24 09:55:00,33.03,33.07,33.03,33.07,2600.0,20.2511,20.2756,20.2511,20.2756,2600.0
2009-08-24 10:00:00,33.08,33.09,33.03,33.03,3900.0,20.2818,20.2879,20.2511,20.2511,3900.0
2009-08-24 10:05:00,33.04,33.1,33.04,33.1,2100.0,20.2572,20.294,20.2572,20.294,2100.0
2009-08-24 10:10:00,33.1,33.1,33.06,33.06,8300.0,20.294,20.294,20.2695,20.2695,8300.0
2009-08-24 10:15:00,33.06,33.09,33.06,33.08,15400.0,20.2695,20.2879,20.2695,20.2818,15400.0
2009-08-24 10:20:00,33.08,33.09,33.07,33.09,11900.0,20.2818,20.2879,20.2756,20.2879,11900.0
2009-08-24 10:25:00,33.09,33.12,33.09,33.12,13800.0,20.2879,20.3063,20.2879,20.3063,13800.0
2009-08-24 10:30:00,33.09,33.09,33.08,33.09,1100.0,20.2879,20.2879,20.2818,20.2879,1100.0
2009-08-24 10:35:00,33.06,33.06,33.03,33.04,12500.0,20.2695,20.2695,20.2511,20.2572,12500.0
2009-08-24 10:40:00,33.04,33.05,33.03,33.04,3700.0,20.2572,20.2634,20.2511,20.2572,3700.0
2009-08-24 10:45:00,33.05,33.08,33.05,33.07,6500.0,20.2634,20.2818,20.2634,20.2756,6500.0
2009-08-24 10:50:00,33.07,33.08,33.06,33.06,4700.0,20.2756,20.2818,20.2695,20.2695,4700.0
2009-08-24 10:55:00,33.06,33.1,33.06,33.09,6700.0,20.2695,20.294,20.2695,20.2879,6700.0
2009-08-24 11:00:00,33.11,33.11,33.08,33.11,19300.0,20.3001,20.3001,20.2818,20.3001,19300.0
2009-08-24 11:05:00,33.12,33.13,33.11,33.12,10300.0,20.3063,20.3124,20.3001,20.3063,10300.0
2009-08-24 11:10:00,33.12,33.12,33.1,33.12,5700.0,20.3063,20.3063,20.294,20.3063,5700.0
2009-08-24 11:15:00,33.12,33.12,33.09,33.09,6900.0,20.3063,20.3063,20.2879,20.2879,6900.0
2009-08-24 11:20:00,33.09,33.09,33.05,33.05,2900.0,20.2879,20.2879,20.2634,20.2634,2900.0
2009-08-24 11:25:00,33.05,33.06,33.04,33.04,3300.0,20.2634,20.2695,20.2572,20.2572,3300.0
2009-08-24 11:30:00,33.03,33.05,33.03,33.05,200.0,20.2511,20.2634,20.2511,20.2634,200.0
2009-08-24 11:35:00,33.04,33.04,33.04,33.04,4300.0,20.2572,20.2572,20.2572,20.2572,4300.0
2009-08-24 11:40:00,33.05,33.07,33.04,33.06,700.0,20.2634,20.2756,20.2572,20.2695,700.0
2009-08-24 11:45:00,33.05,33.05,33.03,33.04,4500.0,20.2634,20.2634,20.2511,20.2572,4500.0
2009-08-24 11:50:00,33.02,33.02,33.0,33.0,1600.0,20.245,20.245,20.2327,20.2327,1600.0
2009-08-24 11:55:00,33.01,33.01,33.01,33.01,1900.0,20.2388,20.2388,20.2388,20.2388,1900.0
2009-08-24 12:00:00,33.0,33.0,32.98,32.99,2800.0,20.2327,20.2327,20.2204,20.2266,2800.0
2009-08-24 12:05:00,33.0,33.0,33.0,33.0,1900.0,20.2327,20.2327,20.2327,20.2327,1900.0
2009-08-24 12:10:00,33.02,33.03,33.01,33.01,18900.0,20.245,20.2511,20.2388,20.2388,18900.0
2009-08-24 12:15:00,33.01,33.02,33.01,33.02,8300.0,20.2388,20.245,20.2388,20.245,8300.0
2009-08-24 12:20:00,33.03,33.03,33.02,33.02,3800.0,20.2511,20.2511,20.245,20.245,3800.0
2009-08-24 12:25:00,33.01,33.01,33.01,33.01,2100.0,20.2388,20.2388,20.2388,20.2388,2100.0
2009-08-24 12:30:00,33.01,33.02,33.0,33.0,1000.0,20.2388,20.245,20.2327,20.2327,1000.0
2009-08-24 12:35:00,33.01,33.02,33.0,33.01,1500.0,20.2388,20.245,20.2327,20.2388,1500.0
2009-08-24 12:40:00,33.03,33.04,33.03,33.04,1000.0,20.2511,20.2572,20.2511,20.2572,1000.0
2009-08-24 12:45:00,33.04,33.05,33.01,33.01,12600.0,20.2572,20.2634,20.2388,20.2388,12600.0
2009-08-24 12:50:00,33.01,33.03,33.01,33.02,2100.0,20.2388,20.2511,20.2388,20.245,2100.0
2009-08-24 12:55:00,33.0,33.02,32.98,32.98,1700.0,20.2327,20.245,20.2204,20.2204,1700.0
2009-08-24 13:00:00,32.97,32.97,32.95,32.96,1000.0,20.2143,20.2143,20.2021,20.2082,1000.0
2009-08-24 13:05:00,32.95,32.95,32.87,32.87,2200.0,20.2021,20.2021,20.153,20.153,2200.0
2009-08-24 13:10:00,32.86,32.91,32.86,32.88,10200.0,20.1469,20.1775,20.1469,20.1591,10200.0
2009-08-24 13:15:00,32.86,32.9,32.86,32.9,35900.0,20.1469,20.1714,20.1469,20.1714,35900.0
2009-08-24 13:20:00,32.89,32.89,32.82,32.83,2300.0,20.1653,20.1653,20.1223,20.1285,2300.0
2009-08-24 13:25:00,32.83,32.86,32.82,32.83,3500.0,20.1285,20.1469,20.1223,20.1285,3500.0
2009-08-24 13:30:00,32.81,32.82,32.81,32.82,3100.0,20.1162,20.1223,20.1162,20.1223,3100.0
2009-08-24 13:35:00,32.85,32.86,32.84,32.86,900.0,20.1407,20.1469,20.1346,20.1469,900.0
2009-08-24 13:40:00,32.88,32.9,32.87,32.89,5200.0,20.1591,20.1714,20.153,20.1653,5200.0
2009-08-24 13:45:00,32.88,32.9,32.88,32.89,2900.0,20.1591,20.1714,20.1591,20.1653,2900.0
2009-08-24 13:50:00,32.89,32.9,32.88,32.89,2700.0,20.1653,20.1714,20.1591,20.1653,2700.0
2009-08-24 13:55:00,32.88,32.88,32.86,32.86,6200.0,20.1591,20.1591,20.1469,20.1469,6200.0
2009-08-24 14:00:00,32.85,32.85,32.83,32.83,9900.0,20.1407,20.1407,20.1285,20.1285,9900.0
2009-08-24 14:05:00,32.84,32.86,32.83,32.85,4800.0,20.1346,20.1469,20.1285,20.1407,4800.0
2009-08-24 14:10:00,32.84,32.86,32.83,32.86,13900.0,20.1346,20.1469,20.1285,20.1469,13900.0
2009-08-24 14:15:00,32.86,32.89,32.86,32.88,2000.0,20.1469,20.1653,20.1469,20.1591,2000.0
2009-08-24 14:20:00,32.88,32.89,32.86,32.88,5700.0,20.1591,20.1653,20.1469,20.1591,5700.0
2009-08-24 14:25:00,32.87,32.87,32.86,32.86,1700.0,20.153,20.153,20.1469,20.1469,1700.0
2009-08-24 14:30:00,32.86,32.87,32.85,32.85,2100.0,20.1469,20.153,20.1407,20.1407,2100.0
2009-08-24 14:35:00,32.85,32.87,32.85,32.87,10200.0,20.1407,20.153,20.1407,20.153,10200.0
2009-08-24 14:40:00,32.87,32.88,32.85,32.86,20300.0,20.153,20.1591,20.1407,20.1469,20300.0
2009-08-24 14:45:00,32.85,32.87,32.84,32.86,1700.0,20.1407,20.153,20.1346,20.1469,1700.0
2009-08-24 14:50:00,32.85,32.87,32.85,32.87,1100.0,20.1407,20.153,20.1407,20.153,1100.0
2009-08-24 14:55:00,32.87,32.87,32.85,32.85,2700.0,20.153,20.153,20.1407,20.1407,2700.0
2009-08-24 15:00:00,32.85,32.85,32.82,32.83,5400.0,20.1407,20.1407,20.1223,20.1285,5400.0
2009-08-24 15:05:00,32.83,32.83,32.77,32.77,5000.0,20.1285,20.1285,20.0917,20.0917,5000.0
2009-08-24 15:10:00,32.77,32.78,32.77,32.78,2100.0,20.0917,20.0978,20.0917,20.0978,2100.0
2009-08-24 15:15:00,32.78,32.8,32.77,32.79,46200.0,20.0978,20.1101,20.0917,20.104,46200.0
2009-08-24 15:20:00,32.78,32.8,32.77,32.8,7700.0,20.0978,20.1101,20.0917,20.1101,7700.0
2009-08-24 15:25:00,32.8,32.85,32.8,32.84,3000.0,20.1101,20.1407,20.1101,20.1346,3000.0
2009-08-24 15:30:00,32.83,32.87,32.83,32.87,13400.0,20.1285,20.153,20.1285,20.153,13400.0
2009-08-24 15:35:00,32.86,32.86,32.82,32.82,2200.0,20.1469,20.1469,20.1223,20.1223,2200.0
2009-08-24 15:40:00,32.84,32.84,32.77,32.79,11500.0,20.1346,20.1346,20.0917,20.104,11500.0
2009-08-24 15:45:00,32.77,32.82,32.77,32.8,7500.0,20.0917,20.1223,20.0917,20.1101,7500.0
2009-08-24 15:50:00,32.81,32.84,32.79,32.81,2600.0,20.1162,20.1346,20.104,20.1162,2600.0
2009-08-24 15:55:00,32.81,32.83,32.79,32.83,8100.0,20.1162,20.1285,20.104,20.1285,8100.0
2009-08-25 09:30:00,33.2,33.24,33.14,33.22,16200.0,20.3553,20.3799,20.3185,20.3676,16200.0
2009-08-25 09:35:00,33.15,33.15,33.09,33.11,4000.0,20.3247,20.3247,20.2879,20.3001,4000.0
2009-08-25 09:40:00,33.12,33.2,33.12,33.19,8400.0,20.3063,20.3553,20.3063,20.3492,8400.0
2009-08-25 09:45:00,33.24,33.24,33.2,33.23,18200.0,20.3799,20.3799,20.3553,20.3737,18200.0
2009-08-25 09:50:00,33.23,33.27,33.23,33.26,5300.0,20.3737,20.3982,20.3737,20.3921,5300.0
2009-08-25 09:55:00,33.26,33.3,33.26,33.28,20300.0,20.3921,20.4166,20.3921,20.4044,20300.0
2009-08-25 10:00:00,33.28,33.4,33.28,33.29,23900.0,20.4044,20.478,20.4044,20.4105,23900.0
2009-08-25 10:05:00,33.28,33.3,33.24,33.29,4900.0,20.4044,20.4166,20.3799,20.4105,4900.0
2009-08-25 10:10:00,33.29,33.33,33.23,33.25,17100.0,20.4105,20.435,20.3737,20.386,17100.0
2009-08-25 10:15:00,33.25,33.26,33.07,33.09,9900.0,20.386,20.3921,20.2756,20.2879,9900.0
2009-08-25 10:20:00,33.11,33.15,33.08,33.14,2500.0,20.3001,20.3247,20.2818,20.3185,2500.0
2009-08-25 10:25:00,33.15,33.15,33.07,33.07,4400.0,20.3247,20.3247,20.2756,20.2756,4400.0
2009-08-25 10:30:00,33.07,33.13,33.07,33.12,8400.0,20.2756,20.3124,20.2756,20.3063,8400.0
2009-08-25 10:35:00,33.13,33.22,33.13,33.19,31800.0,20.3124,20.3676,20.3124,20.3492,31800.0
2009-08-25 10:40:00,33.18,33.22,33.17,33.22,2300.0,20.3431,20.3676,20.3369,20.3676,2300.0
2009-08-25 10:45:00,33.22,33.23,33.18,33.18,3800.0,20.3676,20.3737,20.3431,20.3431,3800.0
2009-08-25 10:50:00,33.2,33.22,33.19,33.19,8900.0,20.3553,20.3676,20.3492,20.3492,8900.0
2009-08-25 10:55:00,33.18,33.21,33.18,33.21,13800.0,20.3431,20.3615,20.3431,20.3615,13800.0
2009-08-25 11:00:00,33.21,33.27,33.2,33.27,9100.0,20.3615,20.3982,20.3553,20.3982,9100.0
2009-08-25 11:05:00,33.29,33.29,33.24,33.25,14400.0,20.4105,20.4105,20.3799,20.386,14400.0
2009-08-25 11:10:00,33.23,33.27,33.23,33.27,3600.0,20.3737,20.3982,20.3737,20.3982,3600.0
2009-08-25 11:15:00,33.26,33.26,33.24,33.24,11100.0,20.3921,20.3921,20.3799,20.3799,11100.0
2009-08-25 11:20:00,33.24,33.25,33.23,33.23,31600.0,20.3799,20.386,20.3737,20.3737,31600.0
2009-08-25 11:25:00,33.23,33.29,33.23,33.27,2900.0,20.3737,20.4105,20.3737,20.3982,2900.0
2009-08-25 11:30:00,33.27,33.28,33.27,33.28,1600.0,20.3982,20.4044,20.3982,20.4044,1600.0
2009-08-25 11:35:00,33.29,33.29,33.27,33.29,2700.0,20.4105,20.4105,20.3982,20.4105,2700.0
2009-08-25 11:40:00,33.29,33.32,33.29,33.3,1600.0,20.4105,20.4289,20.4105,20.4166,1600.0
2009-08-25 11:45:00,33.3,33.3,33.27,33.27,1800.0,20.4166,20.4166,20.3982,20.3982,1800.0
2009-08-25 11:50:00,33.27,33.27,33.26,33.26,700.0,20.3982,20.3982,20.3921,20.3921,700.0
2009-08-25 11:55:00,33.27,33.28,33.27,33.27,1000.0,20.3982,20.4044,20.3982,20.3982,1000.0
2009-08-25 12:00:00,33.28,33.3,33.27,33.3,18600.0,20.4044,20.4166,20.3982,20.4166,18600.0
2009-08-25 12:05:00,33.29,33.29,33.28,33.28,2100.0,20.4105,20.4105,20.4044,20.4044,2100.0
2009-08-25 12:10:00,33.27,33.28,33.27,33.27,1600.0,20.3982,20.4044,20.3982,20.3982,1600.0
2009-08-25 12:15:00,33.27,33.28,33.27,33.28,2200.0,20.3982,20.4044,20.3982,20.4044,2200.0
2009-08-25 12:20:00,33.28,33.29,33.28,33.29,3800.0,20.4044,20.4105,20.4044,20.4105,3800.0
2009-08-25 12:25:00,33.35,33.35,33.34,33.34,200.0,20.4473,20.4473,20.4412,20.4412,200.0
2009-08-25 12:30:00,33.37,33.37,33.35,33.35,300.0,20.4596,20.4596,20.4473,20.4473,300.0
2009-08-25 12:35:00,33.35,33.36,33.35,33.36,1400.0,20.4473,20.4534,20.4473,20.4534,1400.0
2009-08-25 12:40:00,33.36,33.36,33.34,33.34,4900.0,20.4534,20.4534,20.4412,20.4412,4900.0
2009-08-25 12:45:00,33.33,33.33,33.3,33.3,3900.0,20.435,20.435,20.4166,20.4166,3900.0
2009-08-25 12:50:00,33.31,33.31,33.28,33.3,3400.0,20.4228,20.4228,20.4044,20.4166,3400.0
2009-08-25 12:55:00,33.27,33.28,33.24,33.24,9700.0,20.3982,20.4044,20.3799,20.3799,9700.0
2009-08-25 13:00:00,33.24,33.25,33.24,33.25,800.0,20.3799,20.386,20.3799,20.386,800.0
2009-08-25 13:05:00,33.24,33.24,33.22,33.22,1200.0,20.3799,20.3799,20.3676,20.3676,1200.0
2009-08-25 13:10:00,33.25,33.25,33.25,33.25,300.0,20.386,20.386,20.386,20.386,300.0
2009-08-25 13:15:00,33.25,33.26,33.22,33.24,3500.0,20.386,20.3921,20.3676,20.3799,3500.0
2009-08-25 13:20:00,33.23,33.23,33.17,33.21,2400.0,20.3737,20.3737,20.3369,20.3615,2400.0
2009-08-25 13:25:00,33.21,33.21,33.18,33.18,2000.0,20.3615,20.3615,20.3431,20.3431,2000.0
2009-08-25 13:30:00,33.16,33.18,33.15,33.17,3000.0,20.3308,20.3431,20.3247,20.3369,3000.0
2009-08-25 13:35:00,33.15,33.17,33.13,33.17,12000.0,20.3247,20.3369,20.3124,20.3369,12000.0
2009-08-25 13:40:00,33.16,33.18,33.16,33.18,11100.0,20.3308,20.3431,20.3308,20.3431,11100.0
2009-08-25 13:45:00,33.17,33.18,33.14,33.17,10800.0,20.3369,20.3431,20.3185,20.3369,10800.0
2009-08-25 13:50:00,33.18,33.18,33.15,33.15,1900.0,20.3431,20.3431,20.3247,20.3247,1900.0
2009-08-25 13:55:00,33.14,33.15,33.11,33.12,3500.0,20.3185,20.3247,20.3001,20.3063,3500.0
2009-08-25 14:00:00,33.13,33.15,33.11,33.15,1200.0,20.3124,20.3247,20.3001,20.3247,1200.0
2009-08-25 14:05:00,33.15,33.15,33.15,33.15,0.0,20.3247,20.3247,20.3247,20.3247,0.0
2009-08-25 14:10:00,33.16,33.16,33.13,33.14,3000.0,20.3308,20.3308,20.3124,20.3185,3000.0
2009-08-25 14:15:00,33.15,33.19,33.14,33.19,8300.0,20.3247,20.3492,20.3185,20.3492,8300.0
2009-08-25 14:20:00,33.19,33.21,33.17,33.19,7700.0,20.3492,20.3615,20.3369,20.3492,7700.0
2009-08-25 14:25:00,33.18,33.2,33.17,33.19,12000.0,20.3431,20.3553,20.3369,20.3492,12000.0
2009-08-25 14:30:00,33.16,33.17,33.16,33.16,8400.0,20.3308,20.3369,20.3308,20.3308,8400.0
2009-08-25 14:35:00,33.15,33.16,33.08,33.1,6400.0,20.3247,20.3308,20.2818,20.294,6400.0
2009-08-25 14:40:00,33.08,33.1,33.07,33.09,4200.0,20.2818,20.294,20.2756,20.2879,4200.0
2009-08-25 14:45:00,33.09,33.09,33.08,33.09,2900.0,20.2879,20.2879,20.2818,20.2879,2900.0
2009-08-25 14:50:00,33.1,33.14,33.1,33.14,6100.0,20.294,20.3185,20.294,20.3185,6100.0
2009-08-25 14:55:00,33.14,33.15,33.11,33.14,3400.0,20.3185,20.3247,20.3001,20.3185,3400.0
2009-08-25 15:00:00,33.16,33.18,33.15,33.17,4200.0,20.3308,20.3431,20.3247,20.3369,4200.0
2009-08-25 15:05:00,33.18,33.18,33.17,33.17,700.0,20.3431,20.3431,20.3369,20.3369,700.0
2009-08-25 15:10:00,33.17,33.17,33.17,33.17,2200.0,20.3369,20.3369,20.3369,20.3369,2200.0
2009-08-25 15:15:00,33.17,33.18,33.16,33.17,6600.0,20.3369,20.3431,20.3308,20.3369,6600.0
2009-08-25 15:20:00,33.17,33.2,33.16,33.2,11200.0,20.3369,20.3553,20.3308,20.3553,11200.0
2009-08-25 15:25:00,33.19,33.19,33.17,33.19,13700.0,20.3492,20.3492,20.3369,20.3492,13700.0
2009-08-25 15:30:00,33.19,33.19,33.13,33.13,12200.0,20.3492,20.3492,20.3124,20.3124,12200.0
2009-08-25 15:35:00,33.14,33.15,33.13,33.15,2300.0,20.3185,20.3247,20.3124,20.3247,2300.0
2009-08-25 15:40:00,33.15,33.16,33.14,33.15,3300.0,20.3247,20.3308,20.3185,20.3247,3300.0
2009-08-25 15:45:00,33.12,33.14,33.09,33.1,7400.0,20.3063,20.3185,20.2879,20.294,7400.0
2009-08-25 15:50:00,33.1,33.16,33.1,33.13,2300.0,20.294,20.3308,20.294,20.3124,2300.0
2009-08-25 15:55:00,33.13,33.14,33.11,33.12,6500.0,20.3124,20.3185,20.3001,20.3063,6500.0
2009-08-26 09:30:00,32.9,32.97,32.82,32.84,69900.0,20.1714,20.2143,20.1223,20.1346,69900.0
2009-08-26 09:35:00,32.85,32.86,32.78,32.82,39700.0,20.1407,20.1469,20.0978,20.1223,39700.0
2009-08-26 09:40:00,32.83,32.85,32.77,32.78,52900.0,20.1285,20.1407,20.0917,20.0978,52900.0
2009-08-26 09:45:00,32.77,32.77,32.72,32.74,23700.0,20.0917,20.0917,20.061,20.0733,23700.0
2009-08-26 09:50:00,32.73,32.74,32.67,32.72,30800.0,20.0672,20.0733,20.0304,20.061,30800.0
2009-08-26 09:55:00,32.73,32.76,32.69,32.75,12700.0,20.0672,20.0856,20.0426,20.0794,12700.0
2009-08-26 10:00:00,32.76,32.84,32.76,32.82,27100.0,20.0856,20.1346,20.0856,20.1223,27100.0
2009-08-26 10:05:00,32.83,32.91,32.83,32.89,3200.0,20.1285,20.1775,20.1285,20.1653,3200.0
2009-08-26 10:10:00,32.89,32.95,32.88,32.95,2200.0,20.1653,20.2021,20.1591,20.2021,2200.0
2009-08-26 10:15:00,32.95,32.97,32.95,32.96,6200.0,20.2021,20.2143,20.2021,20.2082,6200.0
2009-08-26 10:20:00,32.95,32.98,32.94,32.94,3500.0,20.2021,20.2204,20.1959,20.1959,3500.0
2009-08-26 10:25:00,32.93,32.93,32.89,32.89,2800.0,20.1898,20.1898,20.1653,20.1653,2800.0
2009-08-26 10:30:00,32.9,32.94,32.88,32.94,4000.0,20.1714,20.1959,20.1591,20.1959,4000.0
2009-08-26 10:35:00,32.96,32.96,32.92,32.95,6400.0,20.2082,20.2082,20.1837,20.2021,6400.0
2009-08-26 10:40:00,32.94,32.94,32.86,32.86,2200.0,20.1959,20.1959,20.1469,20.1469,2200.0
2009-08-26 10:45:00,32.85,32.85,32.82,32.83,5100.0,20.1407,20.1407,20.1223,20.1285,5100.0
2009-08-26 10:50:00,32.84,32.85,32.83,32.85,5800.0,20.1346,20.1407,20.1285,20.1407,5800.0
2009-08-26 10:55:00,32.85,32.87,32.84,32.87,1700.0,20.1407,20.153,20.1346,20.153,1700.0
2009-08-26 11:00:00,32.88,32.89,32.86,32.89,3400.0,20.1591,20.1653,20.1469,20.1653,3400.0
2009-08-26 11:05:00,32.88,32.88,32.84,32.84,2400.0,20.1591,20.1591,20.1346,20.1346,2400.0
2009-08-26 11:10:00,32.84,32.84,32.82,32.83,3800.0,20.1346,20.1346,20.1223,20.1285,3800.0
2009-08-26 11:15:00,32.82,32.84,32.79,32.8,4800.0,20.1223,20.1346,20.104,20.1101,4800.0
2009-08-26 11:20:00,32.81,32.81,32.76,32.79,6800.0,20.1162,20.1162,20.0856,20.104,6800.0
2009-08-26 11:25:00,32.79,32.83,32.79,32.81,1400.0,20.104,20.1285,20.104,20.1162,1400.0
2009-08-26 11:30:00,32.81,32.83,32.81,32.82,2600.0,20.1162,20.1285,20.1162,20.1223,2600.0
2009-08-26 11:35:00,32.8,32.8,32.76,32.76,1300.0,20.1101,20.1101,20.0856,20.0856,1300.0
2009-08-26 11:40:00,32.77,32.8,32.77,32.77,7500.0,20.0917,20.1101,20.0917,20.0917,7500.0
2009-08-26 11:45:00,32.79,32.8,32.78,32.8,700.0,20.104,20.1101,20.0978,20.1101,700.0
2009-08-26 11:50:00,32.82,32.83,32.82,32.83,1000.0,20.1223,20.1285,20.1223,20.1285,1000.0
2009-08-26 11:55:00,32.82,32.83,32.8,32.8,2000.0,20.1223,20.1285,20.1101,20.1101,2000.0
2009-08-26 12:00:00,32.81,32.81,32.79,32.8,1200.0,20.1162,20.1162,20.104,20.1101,1200.0
2009-08-26 12:05:00,32.81,32.82,32.79,32.8,3300.0,20.1162,20.1223,20.104,20.1101,3300.0
2009-08-26 12:10:00,32.81,32.84,32.81,32.83,5500.0,20.1162,20.1346,20.1162,20.1285,5500.0
2009-08-26 12:15:00,32.84,32.85,32.84,32.85,800.0,20.1346,20.1407,20.1346,20.1407,800.0
2009-08-26 12:20:00,32.86,32.88,32.86,32.87,2500.0,20.1469,20.1591,20.1469,20.153,2500.0
2009-08-26 12:25:00,32.86,32.86,32.84,32.86,3100.0,20.1469,20.1469,20.1346,20.1469,3100.0
2009-08-26 12:30:00,32.85,32.85,32.83,32.84,1600.0,20.1407,20.1407,20.1285,20.1346,1600.0
2009-08-26 12:35:00,32.84,32.86,32.83,32.85,5600.0,20.1346,20.1469,20.1285,20.1407,5600.0
2009-08-26 12:40:00,32.85,32.85,32.81,32.81,7000.0,20.1407,20.1407,20.1162,20.1162,7000.0
2009-08-26 12:45:00,32.82,32.84,32.82,32.84,3000.0,20.1223,20.1346,20.1223,20.1346,3000.0
2009-08-26 12:50:00,32.83,32.85,32.83,32.85,2200.0,20.1285,20.1407,20.1285,20.1407,2200.0
2009-08-26 12:55:00,32.84,32.85,32.82,32.85,4600.0,20.1346,20.1407,20.1223,20.1407,4600.0
2009-08-26 13:00:00,32.85,32.85,32.83,32.83,13000.0,20.1407,20.1407,20.1285,20.1285,13000.0
2009-08-26 13:05:00,32.83,32.83,32.79,32.81,2000.0,20.1285,20.1285,20.104,20.1162,2000.0
2009-08-26 13:10:00,32.82,32.82,32.8,32.81,6300.0,20.1223,20.1223,20.1101,20.1162,6300.0
2009-08-26 13:15:00,32.81,32.81,32.77,32.77,3400.0,20.1162,20.1162,20.0917,20.0917,3400.0
2009-08-26 13:20:00,32.78,32.81,32.78,32.81,11400.0,20.0978,20.1162,20.0978,20.1162,11400.0
2009-08-26 13:25:00,32.8,32.82,32.8,32.81,3900.0,20.1101,20.1223,20.1101,20.1162,3900.0
2009-08-26 13:30:00,32.82,32.83,32.82,32.83,300.0,20.1223,20.1285,20.1223,20.1285,300.0
2009-08-26 13:35:00,32.83,32.86,32.82,32.85,22000.0,20.1285,20.1469,20.1223,20.1407,22000.0
2009-08-26 13:40:00,32.86,32.86,32.83,32.85,4500.0,20.1469,20.1469,20.1285,20.1407,4500.0
2009-08-26 13:45:00,32.85,32.85,32.82,32.85,5200.0,20.1407,20.1407,20.1223,20.1407,5200.0
2009-08-26 13:50:00,32.85,32.87,32.84,32.84,12300.0,20.1407,20.153,20.1346,20.1346,12300.0
2009-08-26 13:55:00,32.85,32.92,32.85,32.92,2800.0,20.1407,20.1837,20.1407,20.1837,2800.0
2009-08-26 14:00:00,32.94,32.95,32.92,32.92,7300.0,20.1959,20.2021,20.1837,20.1837,7300.0
2009-08-26 14:05:00,32.92,32.94,32.92,32.93,13300.0,20.1837,20.1959,20.1837,20.1898,13300.0
2009-08-26 14:10:00,32.92,32.92,32.9,32.91,5900.0,20.1837,20.1837,20.1714,20.1775,5900.0
2009-08-26 14:15:00,32.92,32.92,32.91,32.92,2300.0,20.1837,20.1837,20.1775,20.1837,2300.0
2009-08-26 14:20:00,32.92,32.94,32.9,32.9,17000.0,20.1837,20.1959,20.1714,20.1714,17000.0
2009-08-26 14:25:00,32.9,32.92,32.89,32.89,2400.0,20.1714,20.1837,20.1653,20.1653,2400.0
2009-08-26 14:30:00,32.9,32.93,32.9,32.91,11600.0,20.1714,20.1898,20.1714,20.1775,11600.0
2009-08-26 14:35:00,32.91,32.92,32.9,32.92,2200.0,20.1775,20.1837,20.1714,20.1837,2200.0
2009-08-26 14:40:00,32.92,32.94,32.92,32.93,4800.0,20.1837,20.1959,20.1837,20.1898,4800.0
2009-08-26 14:45:00,32.94,32.97,32.94,32.97,2200.0,20.1959,20.2143,20.1959,20.2143,2200.0
2009-08-26 14:50:00,32.96,32.96,32.91,32.92,3600.0,20.2082,20.2082,20.1775,20.1837,3600.0
2009-08-26 14:55:00,32.91,32.91,32.87,32.89,10300.0,20.1775,20.1775,20.153,20.1653,10300.0
2009-08-26 15:00:00,32.89,32.92,32.88,32.92,3900.0,20.1653,20.1837,20.1591,20.1837,3900.0
2009-08-26 15:05:00,32.9,32.92,32.9,32.92,3400.0,20.1714,20.1837,20.1714,20.1837,3400.0
2009-08-26 15:10:00,32.91,32.92,32.9,32.9,5200.0,20.1775,20.1837,20.1714,20.1714,5200.0
2009-08-26 15:15:00,32.9,32.92,32.89,32.91,8200.0,20.1714,20.1837,20.1653,20.1775,8200.0
2009-08-26 15:20:00,32.91,32.93,32.91,32.92,5500.0,20.1775,20.1898,20.1775,20.1837,5500.0
2009-08-26 15:25:00,32.92,32.94,32.91,32.91,30100.0,20.1837,20.1959,20.1775,20.1775,30100.0
2009-08-26 15:30:00,32.92,32.92,32.89,32.9,5700.0,20.1837,20.1837,20.1653,20.1714,5700.0
2009-08-26 15:35:00,32.89,32.91,32.88,32.91,9200.0,20.1653,20.1775,20.1591,20.1775,9200.0
2009-08-26 15:40:00,32.9,32.91,32.9,32.91,4700.0,20.1714,20.1775,20.1714,20.1775,4700.0
2009-08-26 15:45:00,32.91,32.95,32.89,32.93,10500.0,20.1775,20.2021,20.1653,20.1898,10500.0
2009-08-26 15:50:00,32.94,32.97,32.94,32.97,4600.0,20.1959,20.2143,20.1959,20.2143,4600.0
2009-08-26 15:55:00,32.95,32.97,32.94,32.96,12900.0,20.2021,20.2143,20.1959,20.2082,12900.0
2009-08-27 09:30:00,32.89,32.98,32.89,32.93,2200.0,20.1653,20.2204,20.1653,20.1898,2200.0
2009-08-27 09:35:00,32.9,32.9,32.88,32.9,3900.0,20.1714,20.1714,20.1591,20.1714,3900.0
2009-08-27 09:40:00,32.81,32.81,32.79,32.8,700.0,20.1162,20.1162,20.104,20.1101,700.0
2009-08-27 09:45:00,32.75,32.86,32.75,32.85,4200.0,20.0794,20.1469,20.0794,20.1407,4200.0
2009-08-27 09:50:00,32.81,32.81,32.74,32.75,4700.0,20.1162,20.1162,20.0733,20.0794,4700.0
2009-08-27 09:55:00,32.73,32.75,32.69,32.69,3900.0,20.0672,20.0794,20.0426,20.0426,3900.0
2009-08-27 10:00:00,32.67,32.67,32.61,32.62,6100.0,20.0304,20.0304,19.9936,19.9997,6100.0
2009-08-27 10:05:00,32.62,32.63,32.6,32.6,4600.0,19.9997,20.0059,19.9875,19.9875,4600.0
2009-08-27 10:10:00,32.59,32.66,32.58,32.65,4800.0,19.9813,20.0242,19.9752,20.0181,4800.0
2009-08-27 10:15:00,32.65,32.66,32.64,32.66,5800.0,20.0181,20.0242,20.012,20.0242,5800.0
2009-08-27 10:20:00,32.69,32.69,32.67,32.69,3400.0,20.0426,20.0426,20.0304,20.0426,3400.0
2009-08-27 10:25:00,32.68,32.7,32.67,32.67,13300.0,20.0365,20.0488,20.0304,20.0304,13300.0
2009-08-27 10:30:00,32.67,32.72,32.67,32.69,2900.0,20.0304,20.061,20.0304,20.0426,2900.0
2009-08-27 10:35:00,32.69,32.69,32.67,32.67,8500.0,20.0426,20.0426,20.0304,20.0304,8500.0
2009-08-27 10:40:00,32.64,32.69,32.64,32.69,2100.0,20.012,20.0426,20.012,20.0426,2100.0
2009-08-27 10:45:00,32.69,32.69,32.65,32.65,1900.0,20.0426,20.0426,20.0181,20.0181,1900.0
2009-08-27 10:50:00,32.64,32.65,32.64,32.65,1100.0,20.012,20.0181,20.012,20.0181,1100.0
2009-08-27 10:55:00,32.68,32.68,32.62,32.62,17600.0,20.0365,20.0365,19.9997,19.9997,17600.0
2009-08-27 11:00:00,32.62,32.65,32.61,32.65,4700.0,19.9997,20.0181,19.9936,20.0181,4700.0
2009-08-27 11:05:00,32.65,32.68,32.65,32.68,6600.0,20.0181,20.0365,20.0181,20.0365,6600.0
2009-08-27 11:10:00,32.7,32.72,32.7,32.72,2700.0,20.0488,20.061,20.0488,20.061,2700.0
2009-08-27 11:15:00,32.72,32.72,32.67,32.67,12600.0,20.061,20.061,20.0304,20.0304,12600.0
2009-08-27 11:20:00,32.67,32.7,32.66,32.7,6200.0,20.0304,20.0488,20.0242,20.0488,6200.0
2009-08-27 11:25:00,32.71,32.77,32.71,32.77,2300.0,20.0549,20.0917,20.0549,20.0917,2300.0
2009-08-27 11:30:00,32.76,32.76,32.75,32.76,2800.0,20.0856,20.0856,20.0794,20.0856,2800.0
2009-08-27 11:35:00,32.76,32.78,32.76,32.76,900.0,20.0856,20.0978,20.0856,20.0856,900.0
2009-08-27 11:40:00,32.74,32.77,32.74,32.77,3400.0,20.0733,20.0917,20.0733,20.0917,3400.0
2009-08-27 11:45:00,32.77,32.83,32.77,32.83,3600.0,20.0917,20.1285,20.0917,20.1285,3600.0
2009-08-27 11:50:00,32.82,32.82,32.81,32.82,10400.0,20.1223,20.1223,20.1162,20.1223,10400.0
2009-08-27 11:55:00,32.84,32.89,32.83,32.88,1600.0,20.1346,20.1653,20.1285,20.1591,1600.0
2009-08-27 12:00:00,32.86,32.86,32.86,32.86,100.0,20.1469,20.1469,20.1469,20.1469,100.0
2009-08-27 12:05:00,32.88,32.89,32.86,32.89,9700.0,20.1591,20.1653,20.1469,20.1653,9700.0
2009-08-27 12:10:00,32.89,32.91,32.89,32.91,3400.0,20.1653,20.1775,20.1653,20.1775,3400.0
2009-08-27 12:15:00,32.9,32.9,32.9,32.9,200.0,20.1714,20.1714,20.1714,20.1714,200.0
2009-08-27 12:20:00,32.88,32.91,32.88,32.9,1500.0,20.1591,20.1775,20.1591,20.1714,1500.0
2009-08-27 12:25:00,32.91,32.96,32.91,32.96,6700.0,20.1775,20.2082,20.1775,20.2082,6700.0
2009-08-27 12:30:00,32.97,32.98,32.96,32.97,4500.0,20.2143,20.2204,20.2082,20.2143,4500.0
2009-08-27 12:35:00,32.95,32.95,32.92,32.92,1600.0,20.2021,20.2021,20.1837,20.1837,1600.0
2009-08-27 12:40:00,32.92,32.93,32.9,32.93,1000.0,20.1837,20.1898,20.1714,20.1898,1000.0
2009-08-27 12:45:00,32.95,32.95,32.91,32.91,5800.0,20.2021,20.2021,20.1775,20.1775,5800.0
2009-08-27 12:50:00,32.92,32.94,32.92,32.94,3600.0,20.1837,20.1959,20.1837,20.1959,3600.0
2009-08-27 12:55:00,32.94,32.94,32.92,32.94,1700.0,20.1959,20.1959,20.1837,20.1959,1700.0
2009-08-27 13:00:00,32.96,32.97,32.95,32.95,1900.0,20.2082,20.2143,20.2021,20.2021,1900.0
2009-08-27 13:05:00,32.95,32.96,32.95,32.95,1100.0,20.2021,20.2082,20.2021,20.2021,1100.0
2009-08-27 13:10:00,32.95,32.95,32.91,32.91,1200.0,20.2021,20.2021,20.1775,20.1775,1200.0
2009-08-27 13:15:00,32.9,32.9,32.89,32.89,1000.0,20.1714,20.1714,20.1653,20.1653,1000.0
2009-08-27 13:20:00,32.9,32.9,32.89,32.9,1200.0,20.1714,20.1714,20.1653,20.1714,1200.0
2009-08-27 13:25:00,32.91,32.93,32.9,32.92,10500.0,20.1775,20.1898,20.1714,20.1837,10500.0
2009-08-27 13:30:00,32.92,32.97,32.92,32.97,3400.0,20.1837,20.2143,20.1837,20.2143,3400.0
2009-08-27 13:35:00,32.99,33.01,32.99,33.0,3600.0,20.2266,20.2388,20.2266,20.2327,3600.0
2009-08-27 13:40:00,32.99,33.01,32.97,33.0,9500.0,20.2266,20.2388,20.2143,20.2327,9500.0
2009-08-27 13:45:00,33.0,33.01,32.98,32.98,7100.0,20.2327,20.2388,20.2204,20.2204,7100.0
2009-08-27 13:50:00,32.98,33.05,32.98,33.05,7600.0,20.2204,20.2634,20.2204,20.2634,7600.0
2009-08-27 13:55:00,33.04,33.05,33.02,33.02,3900.0,20.2572,20.2634,20.245,20.245,3900.0
2009-08-27 14:00:00,33.03,33.05,33.03,33.05,2000.0,20.2511,20.2634,20.2511,20.2634,2000.0
2009-08-27 14:05:00,33.07,33.07,33.05,33.05,2200.0,20.2756,20.2756,20.2634,20.2634,2200.0
2009-08-27 14:10:00,33.07,33.08,33.06,33.07,3000.0,20.2756,20.2818,20.2695,20.2756,3000.0
2009-08-27 14:15:00,33.13,33.15,33.12,33.12,1500.0,20.3124,20.3247,20.3063,20.3063,1500.0
2009-08-27 14:20:00,33.13,33.16,33.13,33.13,6100.0,20.3124,20.3308,20.3124,20.3124,6100.0
2009-08-27 14:25:00,33.12,33.23,33.12,33.22,4400.0,20.3063,20.3737,20.3063,20.3676,4400.0
2009-08-27 14:30:00,33.22,33.29,33.22,33.27,5000.0,20.3676,20.4105,20.3676,20.3982,5000.0
2009-08-27 14:35:00,33.28,33.31,33.27,33.29,11200.0,20.4044,20.4228,20.3982,20.4105,11200.0
2009-08-27 14:40:00,33.3,33.33,33.29,33.32,5300.0,20.4166,20.435,20.4105,20.4289,5300.0
2009-08-27 14:45:00,33.32,33.32,33.27,33.28,4000.0,20.4289,20.4289,20.3982,20.4044,4000.0
2009-08-27 14:50:00,33.26,33.27,33.26,33.27,10500.0,20.3921,20.3982,20.3921,20.3982,10500.0
2009-08-27 14:55:00,33.27,33.28,33.25,33.26,12100.0,20.3982,20.4044,20.386,20.3921,12100.0
2009-08-27 15:00:00,33.27,33.28,33.24,33.24,10000.0,20.3982,20.4044,20.3799,20.3799,10000.0
2009-08-27 15:05:00,33.24,33.27,33.22,33.27,5600.0,20.3799,20.3982,20.3676,20.3982,5600.0
2009-08-27 15:10:00,33.26,33.27,33.25,33.27,3900.0,20.3921,20.3982,20.386,20.3982,3900.0
2009-08-27 15:15:00,33.26,33.29,33.25,33.27,7600.0,20.3921,20.4105,20.386,20.3982,7600.0
2009-08-27 15:20:00,33.28,33.3,33.27,33.27,12300.0,20.4044,20.4166,20.3982,20.3982,12300.0
2009-08-27 15:25:00,33.26,33.26,33.19,33.22,16700.0,20.3921,20.3921,20.3492,20.3676,16700.0
2009-08-27 15:30:00,33.22,33.22,33.19,33.2,24100.0,20.3676,20.3676,20.3492,20.3553,24100.0
2009-08-27 15:35:00,33.21,33.23,33.2,33.23,8700.0,20.3615,20.3737,20.3553,20.3737,8700.0
2009-08-27 15:40:00,33.22,33.23,33.2,33.22,14200.0,20.3676,20.3737,20.3553,20.3676,14200.0
2009-08-27 15:45:00,33.22,33.22,33.19,33.2,5000.0,20.3676,20.3676,20.3492,20.3553,5000.0
2009-08-27 15:50:00,33.19,33.21,33.18,33.18,4000.0,20.3492,20.3615,20.3431,20.3431,4000.0
2009-08-27 15:55:00,33.18,33.23,33.17,33.22,19900.0,20.3431,20.3737,20.3369,20.3676,19900.0
2009-08-28 09:30:00,33.57,33.57,33.49,33.49,18100.0,20.5822,20.5822,20.5331,20.5331,18100.0
2009-08-28 09:35:00,33.49,33.59,33.49,33.52,14000.0,20.5331,20.5944,20.5331,20.5515,14000.0
2009-08-28 09:40:00,33.51,33.51,33.44,33.47,15700.0,20.5454,20.5454,20.5025,20.5209,15700.0
2009-08-28 09:45:00,33.44,33.44,33.38,33.42,4400.0,20.5025,20.5025,20.4657,20.4902,4400.0
2009-08-28 09:50:00,33.41,33.48,33.41,33.48,5200.0,20.4841,20.527,20.4841,20.527,5200.0
2009-08-28 09:55:00,33.47,33.47,33.35,33.35,1400.0,20.5209,20.5209,20.4473,20.4473,1400.0
2009-08-28 10:00:00,33.35,33.39,33.31,33.38,4000.0,20.4473,20.4718,20.4228,20.4657,4000.0
2009-08-28 10:05:00,33.36,33.41,33.31,33.41,2700.0,20.4534,20.4841,20.4228,20.4841,2700.0
2009-08-28 10:10:00,33.4,33.43,33.36,33.37,16000.0,20.478,20.4963,20.4534,20.4596,16000.0
2009-08-28 10:15:00,33.39,33.43,33.38,33.4,7000.0,20.4718,20.4963,20.4657,20.478,7000.0
2009-08-28 10:20:00,33.38,33.39,33.32,33.32,3800.0,20.4657,20.4718,20.4289,20.4289,3800.0
2009-08-28 10:25:00,33.33,33.36,33.25,33.26,2800.0,20.435,20.4534,20.386,20.3921,2800.0
2009-08-28 10:30:00,33.26,33.26,33.23,33.24,1400.0,20.3921,20.3921,20.3737,20.3799,1400.0
2009-08-28 10:35:00,33.26,33.31,33.26,33.31,3100.0,20.3921,20.4228,20.3921,20.4228,3100.0
2009-08-28 10:40:00,33.33,33.33,33.3,33.31,3400.0,20.435,20.435,20.4166,20.4228,3400.0
2009-08-28 10:45:00,33.3,33.33,33.29,33.33,2700.0,20.4166,20.435,20.4105,20.435,2700.0
2009-08-28 10:50:00,33.34,33.36,33.33,33.35,2300.0,20.4412,20.4534,20.435,20.4473,2300.0
2009-08-28 10:55:00,33.35,33.39,33.34,33.34,3100.0,20.4473,20.4718,20.4412,20.4412,3100.0
2009-08-28 11:00:00,33.35,33.35,33.32,33.32,3500.0,20.4473,20.4473,20.4289,20.4289,3500.0
2009-08-28 11:05:00,33.32,33.37,33.32,33.32,5200.0,20.4289,20.4596,20.4289,20.4289,5200.0
2009-08-28 11:10:00,33.32,33.33,33.29,33.31,14100.0,20.4289,20.435,20.4105,20.4228,14100.0
2009-08-28 11:15:00,33.29,33.31,33.27,33.29,49000.0,20.4105,20.4228,20.3982,20.4105,49000.0
2009-08-28 11:20:00,33.31,33.32,33.31,33.32,2100.0,20.4228,20.4289,20.4228,20.4289,2100.0
2009-08-28 11:25:00,33.32,33.32,33.32,33.32,0.0,20.4289,20.4289,20.4289,20.4289,0.0
2009-08-28 11:30:00,33.29,33.29,33.27,33.27,3600.0,20.4105,20.4105,20.3982,20.3982,3600.0
2009-08-28 11:35:00,33.3,33.32,33.28,33.3,21300.0,20.4166,20.4289,20.4044,20.4166,21300.0
2009-08-28 11:40:00,33.31,33.31,33.26,33.27,30000.0,20.4228,20.4228,20.3921,20.3982,30000.0
2009-08-28 11:45:00,33.27,33.3,33.25,33.29,10700.0,20.3982,20.4166,20.386,20.4105,10700.0
2009-08-28 11:50:00,33.31,33.31,33.25,33.26,3100.0,20.4228,20.4228,20.386,20.3921,3100.0
2009-08-28 11:55:00,33.26,33.27,33.25,33.27,700.0,20.3921,20.3982,20.386,20.3982,700.0
2009-08-28 12:00:00,33.28,33.31,33.27,33.29,31600.0,20.4044,20.4228,20.3982,20.4105,31600.0
2009-08-28 12:05:00,33.29,33.31,33.28,33.28,57100.0,20.4105,20.4228,20.4044,20.4044,57100.0
2009-08-28 12:10:00,33.27,33.28,33.25,33.25,5000.0,20.3982,20.4044,20.386,20.386,5000.0
2009-08-28 12:15:00,33.24,33.24,33.14,33.14,23400.0,20.3799,20.3799,20.3185,20.3185,23400.0
2009-08-28 12:20:00,33.16,33.16,33.16,33.16,100.0,20.3308,20.3308,20.3308,20.3308,100.0
2009-08-28 12:25:00,33.14,33.16,33.13,33.16,1800.0,20.3185,20.3308,20.3124,20.3308,1800.0
2009-08-28 12:30:00,33.14,33.17,33.14,33.17,10000.0,20.3185,20.3369,20.3185,20.3369,10000.0
2009-08-28 12:35:00,33.15,33.19,33.15,33.19,11300.0,20.3247,20.3492,20.3247,20.3492,11300.0
2009-08-28 12:40:00,33.18,33.18,33.18,33.18,1200.0,20.3431,20.3431,20.3431,20.3431,1200.0
2009-08-28 12:45:00,33.18,33.2,33.18,33.18,13800.0,20.3431,20.3553,20.3431,20.3431,13800.0
2009-08-28 12:50:00,33.16,33.17,33.16,33.16,2200.0,20.3308,20.3369,20.3308,20.3308,2200.0
2009-08-28 12:55:00,33.16,33.16,33.13,33.14,1300.0,20.3308,20.3308,20.3124,20.3185,1300.0
2009-08-28 13:00:00,33.14,33.17,33.14,33.15,2500.0,20.3185,20.3369,20.3185,20.3247,2500.0
2009-08-28 13:05:00,33.17,33.18,33.17,33.18,2500.0,20.3369,20.3431,20.3369,20.3431,2500.0
2009-08-28 13:10:00,33.23,33.26,33.22,33.22,1700.0,20.3737,20.3921,20.3676,20.3676,1700.0
2009-08-28 13:15:00,33.23,33.24,33.23,33.24,2700.0,20.3737,20.3799,20.3737,20.3799,2700.0
2009-08-28 13:20:00,33.23,33.26,33.23,33.25,1400.0,20.3737,20.3921,20.3737,20.386,1400.0
2009-08-28 13:25:00,33.26,33.26,33.25,33.26,1400.0,20.3921,20.3921,20.386,20.3921,1400.0
2009-08-28 13:30:00,33.26,33.27,33.25,33.27,10000.0,20.3921,20.3982,20.386,20.3982,10000.0
2009-08-28 13:35:00,33.26,33.27,33.26,33.26,1200.0,20.3921,20.3982,20.3921,20.3921,1200.0
2009-08-28 13:40:00,33.26,33.28,33.26,33.28,2000.0,20.3921,20.4044,20.3921,20.4044,2000.0
2009-08-28 13:45:00,33.26,33.27,33.23,33.27,3400.0,20.3921,20.3982,20.3737,20.3982,3400.0
2009-08-28 13:50:00,33.26,33.28,33.25,33.27,8400.0,20.3921,20.4044,20.386,20.3982,8400.0
2009-08-28 13:55:00,33.27,33.27,33.24,33.25,7000.0,20.3982,20.3982,20.3799,20.386,7000.0
2009-08-28 14:00:00,33.19,33.2,33.19,33.19,1400.0,20.3492,20.3553,20.3492,20.3492,1400.0
2009-08-28 14:05:00,33.21,33.22,33.2,33.22,2300.0,20.3615,20.3676,20.3553,20.3676,2300.0
2009-08-28 14:10:00,33.22,33.23,33.22,33.23,3500.0,20.3676,20.3737,20.3676,20.3737,3500.0
2009-08-28 14:15:00,33.24,33.26,33.24,33.26,2700.0,20.3799,20.3921,20.3799,20.3921,2700.0
2009-08-28 14:20:00,33.25,33.25,33.21,33.23,1900.0,20.386,20.386,20.3615,20.3737,1900.0
2009-08-28 14:25:00,33.19,33.21,33.17,33.19,3300.0,20.3492,20.3615,20.3369,20.3492,3300.0
2009-08-28 14:30:00,33.17,33.17,33.14,33.15,1400.0,20.3369,20.3369,20.3185,20.3247,1400.0
2009-08-28 14:35:00,33.15,33.19,33.15,33.19,2600.0,20.3247,20.3492,20.3247,20.3492,2600.0
2009-08-28 14:40:00,33.2,33.2,33.17,33.17,5500.0,20.3553,20.3553,20.3369,20.3369,5500.0
2009-08-28 14:45:00,33.15,33.18,33.14,33.18,8200.0,20.3247,20.3431,20.3185,20.3431,8200.0
2009-08-28 14:50:00,33.19,33.2,33.18,33.19,6200.0,20.3492,20.3553,20.3431,20.3492,6200.0
2009-08-28 14:55:00,33.17,33.22,33.17,33.19,5000.0,20.3369,20.3676,20.3369,20.3492,5000.0
2009-08-28 15:00:00,33.19,33.21,33.19,33.2,2900.0,20.3492,20.3615,20.3492,20.3553,2900.0
2009-08-28 15:05:00,33.21,33.21,33.17,33.18,9000.0,20.3615,20.3615,20.3369,20.3431,9000.0
2009-08-28 15:10:00,33.19,33.2,33.17,33.19,4800.0,20.3492,20.3553,20.3369,20.3492,4800.0
2009-08-28 15:15:00,33.2,33.23,33.2,33.22,2700.0,20.3553,20.3737,20.3553,20.3676,2700.0
2009-08-28 15:20:00,33.24,33.27,33.23,33.25,4000.0,20.3799,20.3982,20.3737,20.386,4000.0
2009-08-28 15:25:00,33.26,33.26,33.24,33.24,4900.0,20.3921,20.3921,20.3799,20.3799,4900.0
2009-08-28 15:30:00,33.24,33.26,33.19,33.22,12700.0,20.3799,20.3921,20.3492,20.3676,12700.0
2009-08-28 15:35:00,33.22,33.23,33.2,33.2,8800.0,20.3676,20.3737,20.3553,20.3553,8800.0
2009-08-28 15:40:00,33.21,33.24,33.16,33.16,11000.0,20.3615,20.3799,20.3308,20.3308,11000.0
2009-08-28 15:45:00,33.16,33.21,33.16,33.2,5200.0,20.3308,20.3615,20.3308,20.3553,5200.0
2009-08-28 15:50:00,33.2,33.21,33.18,33.2,7300.0,20.3553,20.3615,20.3431,20.3553,7300.0
2009-08-28 15:55:00,33.22,33.26,33.22,33.24,10200.0,20.3676,20.3921,20.3676,20.3799,10200.0
2009-08-31 09:30:00,32.98,34.27,32.89,32.92,12100.0,20.2204,21.0114,20.1653,20.1837,12100.0
2009-08-31 09:35:00,32.88,32.96,32.88,32.92,3500.0,20.1591,20.2082,20.1591,20.1837,3500.0
2009-08-31 09:40:00,32.9,32.9,32.83,32.88,2800.0,20.1714,20.1714,20.1285,20.1591,2800.0
2009-08-31 09:45:00,32.87,32.93,32.83,32.85,15900.0,20.153,20.1898,20.1285,20.1407,15900.0
2009-08-31 09:50:00,32.85,32.85,32.78,32.82,2000.0,20.1407,20.1407,20.0978,20.1223,2000.0
2009-08-31 09:55:00,32.8,32.84,32.8,32.84,4900.0,20.1101,20.1346,20.1101,20.1346,4900.0
2009-08-31 10:00:00,32.83,32.83,32.78,32.81,3100.0,20.1285,20.1285,20.0978,20.1162,3100.0
2009-08-31 10:05:00,32.82,32.87,32.82,32.87,1500.0,20.1223,20.153,20.1223,20.153,1500.0
2009-08-31 10:10:00,32.86,32.92,32.86,32.92,5100.0,20.1469,20.1837,20.1469,20.1837,5100.0
2009-08-31 10:15:00,32.92,32.92,32.89,32.9,9700.0,20.1837,20.1837,20.1653,20.1714,9700.0
2009-08-31 10:20:00,32.9,32.92,32.87,32.87,3300.0,20.1714,20.1837,20.153,20.153,3300.0
2009-08-31 10:25:00,32.88,32.88,32.87,32.87,600.0,20.1591,20.1591,20.153,20.153,600.0
2009-08-31 10:30:00,32.87,32.88,32.87,32.88,1200.0,20.153,20.1591,20.153,20.1591,1200.0
2009-08-31 10:35:00,32.88,32.93,32.88,32.93,10900.0,20.1591,20.1898,20.1591,20.1898,10900.0
2009-08-31 10:40:00,32.96,33.01,32.96,33.0,5000.0,20.2082,20.2388,20.2082,20.2327,5000.0
2009-08-31 10:45:00,33.01,33.03,33.0,33.02,3200.0,20.2388,20.2511,20.2327,20.245,3200.0
2009-08-31 10:50:00,33.03,33.05,33.0,33.0,2400.0,20.2511,20.2634,20.2327,20.2327,2400.0
2009-08-31 10:55:00,33.0,33.0,32.96,32.99,1300.0,20.2327,20.2327,20.2082,20.2266,1300.0
2009-08-31 11:00:00,32.99,32.99,32.95,32.96,3700.0,20.2266,20.2266,20.2021,20.2082,3700.0
2009-08-31 11:05:00,32.95,32.97,32.95,32.97,1900.0,20.2021,20.2143,20.2021,20.2143,1900.0
2009-08-31 11:10:00,32.98,32.98,32.95,32.96,1800.0,20.2204,20.2204,20.2021,20.2082,1800.0
2009-08-31 11:15:00,32.95,32.98,32.95,32.96,2300.0,20.2021,20.2204,20.2021,20.2082,2300.0
2009-08-31 11:20:00,32.95,32.97,32.93,32.95,2700.0,20.2021,20.2143,20.1898,20.2021,2700.0
2009-08-31 11:25:00,32.95,32.97,32.94,32.94,4500.0,20.2021,20.2143,20.1959,20.1959,4500.0
2009-08-31 11:30:00,32.94,32.95,32.92,32.93,1200.0,20.1959,20.2021,20.1837,20.1898,1200.0
2009-08-31 11:35:00,32.93,33.0,32.92,33.0,4400.0,20.1898,20.2327,20.1837,20.2327,4400.0
2009-08-31 11:40:00,33.0,33.0,32.97,32.97,800.0,20.2327,20.2327,20.2143,20.2143,800.0
2009-08-31 11:45:00,32.98,32.98,32.96,32.96,400.0,20.2204,20.2204,20.2082,20.2082,400.0
2009-08-31 11:50:00,32.97,32.98,32.96,32.96,8700.0,20.2143,20.2204,20.2082,20.2082,8700.0
2009-08-31 11:55:00,32.97,32.98,32.96,32.97,11500.0,20.2143,20.2204,20.2082,20.2143,11500.0
2009-08-31 12:00:00,32.96,33.02,32.96,33.0,3200.0,20.2082,20.245,20.2082,20.2327,3200.0
2009-08-31 12:05:00,33.0,33.0,32.96,32.96,500.0,20.2327,20.2327,20.2082,20.2082,500.0
2009-08-31 12:10:00,32.98,33.0,32.97,33.0,3100.0,20.2204,20.2327,20.2143,20.2327,3100.0
2009-08-31 12:15:00,33.0,33.0,32.96,32.98,1600.0,20.2327,20.2327,20.2082,20.2204,1600.0
2009-08-31 12:20:00,33.0,33.0,33.0,33.0,1500.0,20.2327,20.2327,20.2327,20.2327,1500.0
2009-08-31 12:25:00,33.02,33.02,32.99,32.99,2100.0,20.245,20.245,20.2266,20.2266,2100.0
2009-08-31 12:30:00,32.99,33.0,32.99,32.99,600.0,20.2266,20.2327,20.2266,20.2266,600.0
2009-08-31 12:35:00,32.98,32.98,32.93,32.98,2600.0,20.2204,20.2204,20.1898,20.2204,2600.0
2009-08-31 12:40:00,32.98,32.99,32.97,32.98,1300.0,20.2204,20.2266,20.2143,20.2204,1300.0
2009-08-31 12:45:00,32.98,32.98,32.97,32.97,1200.0,20.2204,20.2204,20.2143,20.2143,1200.0
2009-08-31 12:50:00,32.98,32.98,32.98,32.98,700.0,20.2204,20.2204,20.2204,20.2204,700.0
2009-08-31 12:55:00,32.98,32.98,32.96,32.96,800.0,20.2204,20.2204,20.2082,20.2082,800.0
2009-08-31 13:00:00,32.95,32.96,32.94,32.96,2700.0,20.2021,20.2082,20.1959,20.2082,2700.0
2009-08-31 13:05:00,32.95,32.95,32.94,32.94,4300.0,20.2021,20.2021,20.1959,20.1959,4300.0
2009-08-31 13:10:00,32.95,32.95,32.94,32.95,1300.0,20.2021,20.2021,20.1959,20.2021,1300.0
2009-08-31 13:15:00,32.94,32.96,32.94,32.95,23700.0,20.1959,20.2082,20.1959,20.2021,23700.0
2009-08-31 13:20:00,32.95,32.95,32.92,32.92,4600.0,20.2021,20.2021,20.1837,20.1837,4600.0
2009-08-31 13:25:00,32.93,32.93,32.93,32.93,1100.0,20.1898,20.1898,20.1898,20.1898,1100.0
2009-08-31 13:30:00,32.92,32.94,32.92,32.94,600.0,20.1837,20.1959,20.1837,20.1959,600.0
2009-08-31 13:35:00,32.95,32.97,32.95,32.97,1200.0,20.2021,20.2143,20.2021,20.2143,1200.0
2009-08-31 13:40:00,32.95,32.96,32.93,32.96,7600.0,20.2021,20.2082,20.1898,20.2082,7600.0
2009-08-31 13:45:00,32.96,32.97,32.95,32.95,900.0,20.2082,20.2143,20.2021,20.2021,900.0
2009-08-31 13:50:00,32.95,32.97,32.94,32.96,13000.0,20.2021,20.2143,20.1959,20.2082,13000.0
2009-08-31 13:55:00,32.96,32.98,32.96,32.98,2900.0,20.2082,20.2204,20.2082,20.2204,2900.0
2009-08-31 14:00:00,32.98,32.98,32.96,32.97,2900.0,20.2204,20.2204,20.2082,20.2143,2900.0
2009-08-31 14:05:00,32.96,32.98,32.96,32.97,13300.0,20.2082,20.2204,20.2082,20.2143,13300.0
2009-08-31 14:10:00,32.98,32.99,32.96,32.96,2800.0,20.2204,20.2266,20.2082,20.2082,2800.0
2009-08-31 14:15:00,32.95,32.96,32.95,32.96,2200.0,20.2021,20.2082,20.2021,20.2082,2200.0
2009-08-31 14:20:00,32.97,33.0,32.96,32.97,3800.0,20.2143,20.2327,20.2082,20.2143,3800.0
2009-08-31 14:25:00,32.97,33.0,32.96,32.98,2900.0,20.2143,20.2327,20.2082,20.2204,2900.0
2009-08-31 14:30:00,32.97,33.0,32.97,33.0,1400.0,20.2143,20.2327,20.2143,20.2327,1400.0
2009-08-31 14:35:00,33.01,33.02,33.0,33.02,3200.0,20.2388,20.245,20.2327,20.245,3200.0
2009-08-31 14:40:00,33.02,33.03,33.01,33.02,5100.0,20.245,20.2511,20.2388,20.245,5100.0
2009-08-31 14:45:00,33.02,33.02,33.0,33.0,1400.0,20.245,20.245,20.2327,20.2327,1400.0
2009-08-31 14:50:00,33.01,33.01,32.99,33.0,3200.0,20.2388,20.2388,20.2266,20.2327,3200.0
2009-08-31 14:55:00,33.01,33.02,32.97,32.98,5900.0,20.2388,20.245,20.2143,20.2204,5900.0
2009-08-31 15:00:00,32.98,32.98,32.93,32.94,5800.0,20.2204,20.2204,20.1898,20.1959,5800.0
2009-08-31 15:05:00,32.94,32.94,32.93,32.94,3500.0,20.1959,20.1959,20.1898,20.1959,3500.0
2009-08-31 15:10:00,32.93,32.96,32.93,32.95,22400.0,20.1898,20.2082,20.1898,20.2021,22400.0
2009-08-31 15:15:00,32.94,32.97,32.93,32.95,2100.0,20.1959,20.2143,20.1898,20.2021,2100.0
2009-08-31 15:20:00,32.95,32.98,32.94,32.95,12800.0,20.2021,20.2204,20.1959,20.2021,12800.0
2009-08-31 15:25:00,32.94,32.96,32.91,32.95,25500.0,20.1959,20.2082,20.1775,20.2021,25500.0
2009-08-31 15:30:00,32.96,32.97,32.95,32.96,26000.0,20.2082,20.2143,20.2021,20.2082,26000.0
2009-08-31 15:35:00,32.96,32.99,32.96,32.98,5600.0,20.2082,20.2266,20.2082,20.2204,5600.0
2009-08-31 15:40:00,32.98,32.98,32.96,32.96,15400.0,20.2204,20.2204,20.2082,20.2082,15400.0
2009-08-31 15:45:00,32.96,33.02,32.96,33.02,7400.0,20.2082,20.245,20.2082,20.245,7400.0
2009-08-31 15:50:00,33.01,33.02,33.0,33.01,10200.0,20.2388,20.245,20.2327,20.2388,10200.0
2009-08-31 15:55:00,33.02,33.06,33.0,33.0,40600.0,20.245,20.2695,20.2327,20.2327,40600.0
2009-09-01 09:30:00,32.72,32.8,32.58,32.79,29200.0,20.061,20.1101,19.9752,20.104,29200.0
2009-09-01 09:35:00,32.79,32.8,32.78,32.79,15400.0,20.104,20.1101,20.0978,20.104,15400.0
2009-09-01 09:40:00,32.81,32.87,32.81,32.86,26500.0,20.1162,20.153,20.1162,20.1469,26500.0
2009-09-01 09:45:00,32.89,32.94,32.89,32.94,7500.0,20.1653,20.1959,20.1653,20.1959,7500.0
2009-09-01 09:50:00,32.97,33.01,32.94,32.94,35900.0,20.2143,20.2388,20.1959,20.1959,35900.0
2009-09-01 09:55:00,32.93,32.96,32.93,32.93,3500.0,20.1898,20.2082,20.1898,20.1898,3500.0
2009-09-01 10:00:00,32.95,33.05,32.9,33.01,19600.0,20.2021,20.2634,20.1714,20.2388,19600.0
2009-09-01 10:05:00,33.01,33.1,33.01,33.07,3700.0,20.2388,20.294,20.2388,20.2756,3700.0
2009-09-01 10:10:00,33.07,33.07,32.92,32.92,5800.0,20.2756,20.2756,20.1837,20.1837,5800.0
2009-09-01 10:15:00,32.92,32.95,32.88,32.89,8700.0,20.1837,20.2021,20.1591,20.1653,8700.0
2009-09-01 10:20:00,32.88,32.9,32.84,32.9,8500.0,20.1591,20.1714,20.1346,20.1714,8500.0
2009-09-01 10:25:00,32.89,32.94,32.89,32.91,5400.0,20.1653,20.1959,20.1653,20.1775,5400.0
2009-09-01 10:30:00,32.91,32.94,32.89,32.93,10100.0,20.1775,20.1959,20.1653,20.1898,10100.0
2009-09-01 10:35:00,32.93,32.94,32.9,32.9,5300.0,20.1898,20.1959,20.1714,20.1714,5300.0
2009-09-01 10:40:00,32.9,32.91,32.87,32.87,3400.0,20.1714,20.1775,20.153,20.153,3400.0
2009-09-01 10:45:00,32.86,32.87,32.79,32.82,4800.0,20.1469,20.153,20.104,20.1223,4800.0
2009-09-01 10:50:00,32.81,32.81,32.76,32.77,5500.0,20.1162,20.1162,20.0856,20.0917,5500.0
2009-09-01 10:55:00,32.76,32.79,32.76,32.76,6200.0,20.0856,20.104,20.0856,20.0856,6200.0
2009-09-01 11:00:00,32.75,32.78,32.74,32.75,18900.0,20.0794,20.0978,20.0733,20.0794,18900.0
2009-09-01 11:05:00,32.75,32.77,32.66,32.68,23400.0,20.0794,20.0917,20.0242,20.0365,23400.0
2009-09-01 11:10:00,32.65,32.65,32.52,32.57,16700.0,20.0181,20.0181,19.9384,19.9691,16700.0
2009-09-01 11:15:00,32.56,32.56,32.47,32.54,10000.0,19.9629,19.9629,19.9078,19.9507,10000.0
2009-09-01 11:20:00,32.54,32.54,32.42,32.45,3300.0,19.9507,19.9507,19.8771,19.8955,3300.0
2009-09-01 11:25:00,32.45,32.45,32.33,32.35,6100.0,19.8955,19.8955,19.8219,19.8342,6100.0
2009-09-01 11:30:00,32.33,32.35,32.29,32.35,30400.0,19.8219,19.8342,19.7974,19.8342,30400.0
2009-09-01 11:35:00,32.32,32.32,32.21,32.3,9100.0,19.8158,19.8158,19.7483,19.8035,9100.0
2009-09-01 11:40:00,32.3,32.35,32.3,32.31,9000.0,19.8035,19.8342,19.8035,19.8097,9000.0
2009-09-01 11:45:00,32.32,32.35,32.28,32.29,7400.0,19.8158,19.8342,19.7913,19.7974,7400.0
2009-09-01 11:50:00,32.29,32.34,32.28,32.33,21800.0,19.7974,19.8281,19.7913,19.8219,21800.0
2009-09-01 11:55:00,32.32,32.32,32.24,32.25,5400.0,19.8158,19.8158,19.7667,19.7729,5400.0
2009-09-01 12:00:00,32.23,32.31,32.23,32.27,8000.0,19.7606,19.8097,19.7606,19.7851,8000.0
2009-09-01 12:05:00,32.31,32.32,32.26,32.32,7900.0,19.8097,19.8158,19.779,19.8158,7900.0
2009-09-01 12:10:00,32.31,32.31,32.28,32.29,3400.0,19.8097,19.8097,19.7913,19.7974,3400.0
2009-09-01 12:15:00,32.27,32.27,32.24,32.24,2100.0,19.7851,19.7851,19.7667,19.7667,2100.0
2009-09-01 12:20:00,32.25,32.25,32.17,32.2,5500.0,19.7729,19.7729,19.7238,19.7422,5500.0
2009-09-01 12:25:00,32.24,32.24,32.19,32.2,11100.0,19.7667,19.7667,19.7361,19.7422,11100.0
2009-09-01 12:30:00,32.2,32.23,32.19,32.22,4500.0,19.7422,19.7606,19.7361,19.7545,4500.0
2009-09-01 12:35:00,32.2,32.22,32.18,32.2,8500.0,19.7422,19.7545,19.73,19.7422,8500.0
2009-09-01 12:40:00,32.21,32.25,32.2,32.25,1500.0,19.7483,19.7729,19.7422,19.7729,1500.0
2009-09-01 12:45:00,32.24,32.28,32.24,32.26,10100.0,19.7667,19.7913,19.7667,19.779,10100.0
2009-09-01 12:50:00,32.27,32.27,32.23,32.24,3000.0,19.7851,19.7851,19.7606,19.7667,3000.0
2009-09-01 12:55:00,32.23,32.24,32.19,32.22,2600.0,19.7606,19.7667,19.7361,19.7545,2600.0
2009-09-01 13:00:00,32.22,32.23,32.21,32.21,3000.0,19.7545,19.7606,19.7483,19.7483,3000.0
2009-09-01 13:05:00,32.22,32.22,32.12,32.16,12200.0,19.7545,19.7545,19.6932,19.7177,12200.0
2009-09-01 13:10:00,32.15,32.15,32.12,32.13,10800.0,19.7116,19.7116,19.6932,19.6993,10800.0
2009-09-01 13:15:00,32.15,32.16,32.09,32.09,6900.0,19.7116,19.7177,19.6748,19.6748,6900.0
2009-09-01 13:20:00,32.11,32.15,32.1,32.15,9300.0,19.687,19.7116,19.6809,19.7116,9300.0
2009-09-01 13:25:00,32.16,32.19,32.16,32.17,10400.0,19.7177,19.7361,19.7177,19.7238,10400.0
2009-09-01 13:30:00,32.16,32.19,32.13,32.14,2900.0,19.7177,19.7361,19.6993,19.7054,2900.0
2009-09-01 13:35:00,32.17,32.18,32.15,32.15,3500.0,19.7238,19.73,19.7116,19.7116,3500.0
2009-09-01 13:40:00,32.16,32.2,32.16,32.2,2800.0,19.7177,19.7422,19.7177,19.7422,2800.0
2009-09-01 13:45:00,32.18,32.21,32.17,32.2,5700.0,19.73,19.7483,19.7238,19.7422,5700.0
2009-09-01 13:50:00,32.17,32.2,32.17,32.2,1800.0,19.7238,19.7422,19.7238,19.7422,1800.0
2009-09-01 13:55:00,32.19,32.24,32.19,32.23,7400.0,19.7361,19.7667,19.7361,19.7606,7400.0
2009-09-01 14:00:00,32.24,32.26,32.21,32.22,5700.0,19.7667,19.779,19.7483,19.7545,5700.0
2009-09-01 14:05:00,32.23,32.23,32.2,32.21,7100.0,19.7606,19.7606,19.7422,19.7483,7100.0
2009-09-01 14:10:00,32.23,32.24,32.22,32.22,9700.0,19.7606,19.7667,19.7545,19.7545,9700.0
2009-09-01 14:15:00,32.23,32.23,32.2,32.2,3700.0,19.7606,19.7606,19.7422,19.7422,3700.0
2009-09-01 14:20:00,32.23,32.24,32.19,32.2,9800.0,19.7606,19.7667,19.7361,19.7422,9800.0
2009-09-01 14:25:00,32.21,32.21,32.16,32.19,4200.0,19.7483,19.7483,19.7177,19.7361,4200.0
2009-09-01 14:30:00,32.2,32.22,32.19,32.22,13300.0,19.7422,19.7545,19.7361,19.7545,13300.0
2009-09-01 14:35:00,32.22,32.24,32.21,32.22,4600.0,19.7545,19.7667,19.7483,19.7545,4600.0
2009-09-01 14:40:00,32.21,32.21,32.15,32.17,6100.0,19.7483,19.7483,19.7116,19.7238,6100.0
2009-09-01 14:45:00,32.16,32.19,32.16,32.17,3000.0,19.7177,19.7361,19.7177,19.7238,3000.0
2009-09-01 14:50:00,32.16,32.21,32.15,32.19,5200.0,19.7177,19.7483,19.7116,19.7361,5200.0
2009-09-01 14:55:00,32.18,32.23,32.18,32.21,5300.0,19.73,19.7606,19.73,19.7483,5300.0
2009-09-01 15:00:00,32.22,32.23,32.2,32.23,7200.0,19.7545,19.7606,19.7422,19.7606,7200.0
2009-09-01 15:05:00,32.23,32.25,32.22,32.24,5300.0,19.7606,19.7729,19.7545,19.7667,5300.0
2009-09-01 15:10:00,32.23,32.26,32.23,32.26,5800.0,19.7606,19.779,19.7606,19.779,5800.0
2009-09-01 15:15:00,32.26,32.27,32.24,32.26,11400.0,19.779,19.7851,19.7667,19.779,11400.0
2009-09-01 15:20:00,32.26,32.26,32.21,32.22,9300.0,19.779,19.779,19.7483,19.7545,9300.0
2009-09-01 15:25:00,32.22,32.23,32.16,32.16,11100.0,19.7545,19.7606,19.7177,19.7177,11100.0
2009-09-01 15:30:00,32.16,32.21,32.16,32.21,31600.0,19.7177,19.7483,19.7177,19.7483,31600.0
2009-09-01 15:35:00,32.2,32.21,32.18,32.18,8600.0,19.7422,19.7483,19.73,19.73,8600.0
2009-09-01 15:40:00,32.2,32.2,32.15,32.15,9500.0,19.7422,19.7422,19.7116,19.7116,9500.0
2009-09-01 15:45:00,32.16,32.16,32.11,32.13,13900.0,19.7177,19.7177,19.687,19.6993,13900.0
2009-09-01 15:50:00,32.13,32.21,32.11,32.21,9900.0,19.6993,19.7483,19.687,19.7483,9900.0
2009-09-01 15:55:00,32.22,32.24,32.18,32.2,18300.0,19.7545,19.7667,19.73,19.7422,18300.0
2009-09-02 09:30:00,32.07,32.08,31.96,32.04,10900.0,19.6625,19.6686,19.5951,19.6441,10900.0
2009-09-02 09:35:00,32.09,32.1,32.05,32.06,1100.0,19.6748,19.6809,19.6502,19.6564,1100.0
2009-09-02 09:40:00,32.01,32.08,32.01,32.02,14300.0,19.6257,19.6686,19.6257,19.6319,14300.0
2009-09-02 09:45:00,32.07,32.09,32.04,32.08,15200.0,19.6625,19.6748,19.6441,19.6686,15200.0
2009-09-02 09:50:00,32.1,32.18,32.1,32.18,4500.0,19.6809,19.73,19.6809,19.73,4500.0
2009-09-02 09:55:00,32.18,32.18,32.06,32.06,2400.0,19.73,19.73,19.6564,19.6564,2400.0
2009-09-02 10:00:00,32.06,32.1,32.03,32.04,5800.0,19.6564,19.6809,19.638,19.6441,5800.0
2009-09-02 10:05:00,32.03,32.13,32.03,32.11,10000.0,19.638,19.6993,19.638,19.687,10000.0
2009-09-02 10:10:00,32.15,32.16,32.08,32.12,7400.0,19.7116,19.7177,19.6686,19.6932,7400.0
2009-09-02 10:15:00,32.09,32.11,32.06,32.11,5700.0,19.6748,19.687,19.6564,19.687,5700.0
2009-09-02 10:20:00,32.12,32.12,32.08,32.09,4900.0,19.6932,19.6932,19.6686,19.6748,4900.0
2009-09-02 10:25:00,32.09,32.09,32.04,32.04,1300.0,19.6748,19.6748,19.6441,19.6441,1300.0
2009-09-02 10:30:00,32.02,32.06,31.98,32.01,8600.0,19.6319,19.6564,19.6073,19.6257,8600.0
2009-09-02 10:35:00,32.05,32.1,32.05,32.09,3400.0,19.6502,19.6809,19.6502,19.6748,3400.0
2009-09-02 10:40:00,32.09,32.17,32.09,32.17,2800.0,19.6748,19.7238,19.6748,19.7238,2800.0
2009-09-02 10:45:00,32.15,32.19,32.15,32.18,11100.0,19.7116,19.7361,19.7116,19.73,11100.0
2009-09-02 10:50:00,32.18,32.18,32.15,32.17,2300.0,19.73,19.73,19.7116,19.7238,2300.0
2009-09-02 10:55:00,32.2,32.27,32.2,32.26,3400.0,19.7422,19.7851,19.7422,19.779,3400.0
2009-09-02 11:00:00,32.26,32.26,32.22,32.22,5500.0,19.779,19.779,19.7545,19.7545,5500.0
2009-09-02 11:05:00,32.22,32.22,32.17,32.18,3500.0,19.7545,19.7545,19.7238,19.73,3500.0
2009-09-02 11:10:00,32.2,32.3,32.2,32.28,30600.0,19.7422,19.8035,19.7422,19.7913,30600.0
2009-09-02 11:15:00,32.25,32.28,32.25,32.26,3800.0,19.7729,19.7913,19.7729,19.779,3800.0
2009-09-02 11:20:00,32.25,32.29,32.25,32.29,900.0,19.7729,19.7974,19.7729,19.7974,900.0
2009-09-02 11:25:00,32.28,32.28,32.26,32.26,800.0,19.7913,19.7913,19.779,19.779,800.0
2009-09-02 11:30:00,32.32,32.35,32.29,32.31,3900.0,19.8158,19.8342,19.7974,19.8097,3900.0
2009-09-02 11:35:00,32.32,32.33,32.26,32.29,17800.0,19.8158,19.8219,19.779,19.7974,17800.0
2009-09-02 11:40:00,32.27,32.28,32.25,32.25,1700.0,19.7851,19.7913,19.7729,19.7729,1700.0
2009-09-02 11:45:00,32.21,32.27,32.21,32.27,2800.0,19.7483,19.7851,19.7483,19.7851,2800.0
2009-09-02 11:50:00,32.25,32.3,32.25,32.27,10400.0,19.7729,19.8035,19.7729,19.7851,10400.0
2009-09-02 11:55:00,32.26,32.26,32.24,32.24,800.0,19.779,19.779,19.7667,19.7667,800.0
2009-09-02 12:00:00,32.25,32.27,32.21,32.23,2700.0,19.7729,19.7851,19.7483,19.7606,2700.0
2009-09-02 12:05:00,32.25,32.25,32.22,32.23,3800.0,19.7729,19.7729,19.7545,19.7606,3800.0
2009-09-02 12:10:00,32.23,32.26,32.21,32.21,1600.0,19.7606,19.779,19.7483,19.7483,1600.0
2009-09-02 12:15:00,32.21,32.26,32.21,32.24,5900.0,19.7483,19.779,19.7483,19.7667,5900.0
2009-09-02 12:20:00,32.25,32.29,32.24,32.29,5100.0,19.7729,19.7974,19.7667,19.7974,5100.0
2009-09-02 12:25:00,32.3,32.3,32.26,32.26,1800.0,19.8035,19.8035,19.779,19.779,1800.0
2009-09-02 12:30:00,32.28,32.28,32.28,32.28,300.0,19.7913,19.7913,19.7913,19.7913,300.0
2009-09-02 12:35:00,32.28,32.32,32.28,32.31,1900.0,19.7913,19.8158,19.7913,19.8097,1900.0
2009-09-02 12:40:00,32.31,32.32,32.31,32.32,5100.0,19.8097,19.8158,19.8097,19.8158,5100.0
2009-09-02 12:45:00,32.33,32.35,32.33,32.34,800.0,19.8219,19.8342,19.8219,19.8281,800.0
2009-09-02 12:50:00,32.35,32.35,32.35,32.35,100.0,19.8342,19.8342,19.8342,19.8342,100.0
2009-09-02 12:55:00,32.35,32.35,32.34,32.34,4100.0,19.8342,19.8342,19.8281,19.8281,4100.0
2009-09-02 13:00:00,32.35,32.36,32.31,32.31,6000.0,19.8342,19.8403,19.8097,19.8097,6000.0
2009-09-02 13:05:00,32.3,32.3,32.28,32.28,2800.0,19.8035,19.8035,19.7913,19.7913,2800.0
2009-09-02 13:10:00,32.29,32.3,32.28,32.28,3100.0,19.7974,19.8035,19.7913,19.7913,3100.0
2009-09-02 13:15:00,32.28,32.3,32.28,32.29,1000.0,19.7913,19.8035,19.7913,19.7974,1000.0
2009-09-02 13:20:00,32.29,32.32,32.29,32.32,7500.0,19.7974,19.8158,19.7974,19.8158,7500.0
2009-09-02 13:25:00,32.32,32.33,32.3,32.3,5500.0,19.8158,19.8219,19.8035,19.8035,5500.0
2009-09-02 13:30:00,32.29,32.29,32.29,32.29,2200.0,19.7974,19.7974,19.7974,19.7974,2200.0
2009-09-02 13:35:00,32.29,32.29,32.27,32.27,400.0,19.7974,19.7974,19.7851,19.7851,400.0
2009-09-02 13:40:00,32.27,32.29,32.27,32.28,2300.0,19.7851,19.7974,19.7851,19.7913,2300.0
2009-09-02 13:45:00,32.28,32.29,32.28,32.29,7100.0,19.7913,19.7974,19.7913,19.7974,7100.0
2009-09-02 13:50:00,32.29,32.29,32.26,32.26,800.0,19.7974,19.7974,19.779,19.779,800.0
2009-09-02 13:55:00,32.26,32.26,32.25,32.26,2400.0,19.779,19.779,19.7729,19.779,2400.0
2009-09-02 14:00:00,32.25,32.27,32.21,32.23,4400.0,19.7729,19.7851,19.7483,19.7606,4400.0
2009-09-02 14:05:00,32.23,32.25,32.23,32.24,700.0,19.7606,19.7729,19.7606,19.7667,700.0
2009-09-02 14:10:00,32.26,32.28,32.26,32.27,15900.0,19.779,19.7913,19.779,19.7851,15900.0
2009-09-02 14:15:00,32.27,32.27,32.25,32.25,5400.0,19.7851,19.7851,19.7729,19.7729,5400.0
2009-09-02 14:20:00,32.26,32.26,32.24,32.24,11500.0,19.779,19.779,19.7667,19.7667,11500.0
2009-09-02 14:25:00,32.25,32.26,32.24,32.26,2900.0,19.7729,19.779,19.7667,19.779,2900.0
2009-09-02 14:30:00,32.26,32.32,32.26,32.32,10400.0,19.779,19.8158,19.779,19.8158,10400.0
2009-09-02 14:35:00,32.33,32.34,32.31,32.31,2800.0,19.8219,19.8281,19.8097,19.8097,2800.0
2009-09-02 14:40:00,32.31,32.33,32.29,32.31,2100.0,19.8097,19.8219,19.7974,19.8097,2100.0
2009-09-02 14:45:00,32.29,32.3,32.29,32.29,1800.0,19.7974,19.8035,19.7974,19.7974,1800.0
2009-09-02 14:50:00,32.31,32.31,32.3,32.3,3300.0,19.8097,19.8097,19.8035,19.8035,3300.0
2009-09-02 14:55:00,32.3,32.31,32.29,32.29,2100.0,19.8035,19.8097,19.7974,19.7974,2100.0
2009-09-02 15:00:00,32.28,32.28,32.25,32.25,4000.0,19.7913,19.7913,19.7729,19.7729,4000.0
2009-09-02 15:05:00,32.25,32.28,32.25,32.27,2600.0,19.7729,19.7913,19.7729,19.7851,2600.0
2009-09-02 15:10:00,32.28,32.28,32.25,32.26,20800.0,19.7913,19.7913,19.7729,19.779,20800.0
2009-09-02 15:15:00,32.25,32.36,32.25,32.36,12900.0,19.7729,19.8403,19.7729,19.8403,12900.0
2009-09-02 15:20:00,32.35,32.36,32.35,32.36,2000.0,19.8342,19.8403,19.8342,19.8403,2000.0
2009-09-02 15:25:00,32.34,32.34,32.31,32.32,4000.0,19.8281,19.8281,19.8097,19.8158,4000.0
2009-09-02 15:30:00,32.32,32.33,32.31,32.32,3600.0,19.8158,19.8219,19.8097,19.8158,3600.0
2009-09-02 15:35:00,32.33,32.33,32.3,32.33,18900.0,19.8219,19.8219,19.8035,19.8219,18900.0
2009-09-02 15:40:00,32.32,32.32,32.27,32.29,2100.0,19.8158,19.8158,19.7851,19.7974,2100.0
2009-09-02 15:45:00,32.29,32.29,32.25,32.25,23200.0,19.7974,19.7974,19.7729,19.7729,23200.0
2009-09-02 15:50:00,32.26,32.28,32.26,32.26,18500.0,19.779,19.7913,19.779,19.779,18500.0
2009-09-02 15:55:00,32.26,32.26,32.2,32.24,22200.0,19.779,19.779,19.7422,19.7667,22200.0
2009-09-03 09:30:00,32.53,32.55,32.41,32.51,41900.0,19.9445,19.9568,19.871,19.9323,41900.0
2009-09-03 09:35:00,32.51,32.52,32.46,32.48,35900.0,19.9323,19.9384,19.9016,19.9139,35900.0
2009-09-03 09:40:00,32.48,32.5,32.47,32.49,20000.0,19.9139,19.9261,19.9078,19.92,20000.0
2009-09-03 09:45:00,32.49,32.53,32.47,32.49,13000.0,19.92,19.9445,19.9078,19.92,13000.0
2009-09-03 09:50:00,32.5,32.51,32.48,32.51,4800.0,19.9261,19.9323,19.9139,19.9323,4800.0
2009-09-03 09:55:00,32.5,32.51,32.38,32.45,17700.0,19.9261,19.9323,19.8526,19.8955,17700.0
2009-09-03 10:00:00,32.48,32.53,32.34,32.35,52000.0,19.9139,19.9445,19.8281,19.8342,52000.0
2009-09-03 10:05:00,32.32,32.32,32.25,32.3,22900.0,19.8158,19.8158,19.7729,19.8035,22900.0
2009-09-03 10:10:00,32.31,32.31,32.24,32.29,22700.0,19.8097,19.8097,19.7667,19.7974,22700.0
2009-09-03 10:15:00,32.25,32.27,32.21,32.23,7000.0,19.7729,19.7851,19.7483,19.7606,7000.0
2009-09-03 10:20:00,32.26,32.27,32.17,32.24,20200.0,19.779,19.7851,19.7238,19.7667,20200.0
2009-09-03 10:25:00,32.23,32.24,32.2,32.24,33700.0,19.7606,19.7667,19.7422,19.7667,33700.0
2009-09-03 10:30:00,32.27,32.28,32.25,32.28,15700.0,19.7851,19.7913,19.7729,19.7913,15700.0
2009-09-03 10:35:00,32.27,32.29,32.25,32.28,7200.0,19.7851,19.7974,19.7729,19.7913,7200.0
2009-09-03 10:40:00,32.28,32.3,32.28,32.28,26500.0,19.7913,19.8035,19.7913,19.7913,26500.0
2009-09-03 10:45:00,32.29,32.31,32.29,32.29,2200.0,19.7974,19.8097,19.7974,19.7974,2200.0
2009-09-03 10:50:00,32.31,32.32,32.3,32.3,600.0,19.8097,19.8158,19.8035,19.8035,600.0
2009-09-03 10:55:00,32.29,32.29,32.27,32.28,3800.0,19.7974,19.7974,19.7851,19.7913,3800.0
2009-09-03 11:00:00,32.3,32.35,32.3,32.32,9000.0,19.8035,19.8342,19.8035,19.8158,9000.0
2009-09-03 11:05:00,32.32,32.36,32.32,32.36,17600.0,19.8158,19.8403,19.8158,19.8403,17600.0
2009-09-03 11:10:00,32.37,32.37,32.33,32.33,2500.0,19.8464,19.8464,19.8219,19.8219,2500.0
2009-09-03 11:15:00,32.32,32.33,32.28,32.28,9000.0,19.8158,19.8219,19.7913,19.7913,9000.0
2009-09-03 11:20:00,32.3,32.3,32.27,32.28,5600.0,19.8035,19.8035,19.7851,19.7913,5600.0
2009-09-03 11:25:00,32.3,32.31,32.28,32.29,29800.0,19.8035,19.8097,19.7913,19.7974,29800.0
2009-09-03 11:30:00,32.29,32.3,32.28,32.28,15000.0,19.7974,19.8035,19.7913,19.7913,15000.0
2009-09-03 11:35:00,32.29,32.32,32.29,32.3,1200.0,19.7974,19.8158,19.7974,19.8035,1200.0
2009-09-03 11:40:00,32.31,32.33,32.3,32.31,5800.0,19.8097,19.8219,19.8035,19.8097,5800.0
2009-09-03 11:45:00,32.33,32.33,32.32,32.32,1800.0,19.8219,19.8219,19.8158,19.8158,1800.0
2009-09-03 11:50:00,32.32,32.33,32.3,32.3,1700.0,19.8158,19.8219,19.8035,19.8035,1700.0
2009-09-03 11:55:00,32.31,32.36,32.31,32.34,7500.0,19.8097,19.8403,19.8097,19.8281,7500.0
2009-09-03 12:00:00,32.33,32.34,32.32,32.33,15200.0,19.8219,19.8281,19.8158,19.8219,15200.0
2009-09-03 12:05:00,32.33,32.35,32.33,32.33,7900.0,19.8219,19.8342,19.8219,19.8219,7900.0
2009-09-03 12:10:00,32.34,32.36,32.34,32.34,3400.0,19.8281,19.8403,19.8281,19.8281,3400.0
2009-09-03 12:15:00,32.37,32.37,32.37,32.37,200.0,19.8464,19.8464,19.8464,19.8464,200.0
2009-09-03 12:20:00,32.37,32.37,32.35,32.35,1000.0,19.8464,19.8464,19.8342,19.8342,1000.0
2009-09-03 12:25:00,32.35,32.36,32.34,32.35,15000.0,19.8342,19.8403,19.8281,19.8342,15000.0
2009-09-03 12:30:00,32.35,32.35,32.33,32.33,31600.0,19.8342,19.8342,19.8219,19.8219,31600.0
2009-09-03 12:35:00,32.35,32.35,32.33,32.33,7400.0,19.8342,19.8342,19.8219,19.8219,7400.0
2009-09-03 12:40:00,32.35,32.35,32.34,32.35,9500.0,19.8342,19.8342,19.8281,19.8342,9500.0
2009-09-03 12:45:00,32.34,32.34,32.31,32.33,19700.0,19.8281,19.8281,19.8097,19.8219,19700.0
2009-09-03 12:50:00,32.33,32.33,32.33,32.33,600.0,19.8219,19.8219,19.8219,19.8219,600.0
2009-09-03 12:55:00,32.32,32.32,32.31,32.31,15400.0,19.8158,19.8158,19.8097,19.8097,15400.0
2009-09-03 13:00:00,32.32,32.34,32.32,32.34,1900.0,19.8158,19.8281,19.8158,19.8281,1900.0
2009-09-03 13:05:00,32.33,32.33,32.33,32.33,600.0,19.8219,19.8219,19.8219,19.8219,600.0
2009-09-03 13:10:00,32.34,32.34,32.33,32.33,900.0,19.8281,19.8281,19.8219,19.8219,900.0
2009-09-03 13:15:00,32.33,32.35,32.33,32.33,3800.0,19.8219,19.8342,19.8219,19.8219,3800.0
2009-09-03 13:20:00,32.36,32.38,32.36,32.37,1300.0,19.8403,19.8526,19.8403,19.8464,1300.0
2009-09-03 13:25:00,32.38,32.38,32.36,32.36,2400.0,19.8526,19.8526,19.8403,19.8403,2400.0
2009-09-03 13:30:00,32.37,32.37,32.34,32.35,4200.0,19.8464,19.8464,19.8281,19.8342,4200.0
2009-09-03 13:35:00,32.36,32.36,32.33,32.33,5800.0,19.8403,19.8403,19.8219,19.8219,5800.0
2009-09-03 13:40:00,32.33,32.34,32.31,32.31,16600.0,19.8219,19.8281,19.8097,19.8097,16600.0
2009-09-03 13:45:00,32.32,32.33,32.32,32.32,5000.0,19.8158,19.8219,19.8158,19.8158,5000.0
2009-09-03 13:50:00,32.32,32.34,32.32,32.33,10500.0,19.8158,19.8281,19.8158,19.8219,10500.0
2009-09-03 13:55:00,32.32,32.32,32.31,32.31,800.0,19.8158,19.8158,19.8097,19.8097,800.0
2009-09-03 14:00:00,32.32,32.33,32.31,32.33,7000.0,19.8158,19.8219,19.8097,19.8219,7000.0
2009-09-03 14:05:00,32.32,32.35,32.32,32.32,22600.0,19.8158,19.8342,19.8158,19.8158,22600.0
2009-09-03 14:10:00,32.31,32.31,32.28,32.28,23000.0,19.8097,19.8097,19.7913,19.7913,23000.0
2009-09-03 14:15:00,32.29,32.3,32.28,32.28,1800.0,19.7974,19.8035,19.7913,19.7913,1800.0
2009-09-03 14:20:00,32.28,32.28,32.24,32.28,44200.0,19.7913,19.7913,19.7667,19.7913,44200.0
2009-09-03 14:25:00,32.28,32.3,32.28,32.28,21100.0,19.7913,19.8035,19.7913,19.7913,21100.0
2009-09-03 14:30:00,32.28,32.28,32.26,32.28,1700.0,19.7913,19.7913,19.779,19.7913,1700.0
2009-09-03 14:35:00,32.29,32.29,32.27,32.27,20800.0,19.7974,19.7974,19.7851,19.7851,20800.0
2009-09-03 14:40:00,32.26,32.26,32.23,32.23,7600.0,19.779,19.779,19.7606,19.7606,7600.0
2009-09-03 14:45:00,32.24,32.27,32.23,32.23,6600.0,19.7667,19.7851,19.7606,19.7606,6600.0
2009-09-03 14:50:00,32.24,32.27,32.24,32.26,14300.0,19.7667,19.7851,19.7667,19.779,14300.0
2009-09-03 14:55:00,32.27,32.28,32.27,32.28,10400.0,19.7851,19.7913,19.7851,19.7913,10400.0
2009-09-03 15:00:00,32.29,32.31,32.28,32.28,7600.0,19.7974,19.8097,19.7913,19.7913,7600.0
2009-09-03 15:05:00,32.3,32.33,32.3,32.33,26400.0,19.8035,19.8219,19.8035,19.8219,26400.0
2009-09-03 15:10:00,32.33,32.33,32.29,32.33,31400.0,19.8219,19.8219,19.7974,19.8219,31400.0
2009-09-03 15:15:00,32.32,32.33,32.32,32.33,34300.0,19.8158,19.8219,19.8158,19.8219,34300.0
2009-09-03 15:20:00,32.33,32.34,32.31,32.33,15500.0,19.8219,19.8281,19.8097,19.8219,15500.0
2009-09-03 15:25:00,32.33,32.33,32.31,32.31,7500.0,19.8219,19.8219,19.8097,19.8097,7500.0
2009-09-03 15:30:00,32.33,32.4,32.33,32.37,51000.0,19.8219,19.8648,19.8219,19.8464,51000.0
2009-09-03 15:35:00,32.39,32.4,32.36,32.39,53900.0,19.8587,19.8648,19.8403,19.8587,53900.0
2009-09-03 15:40:00,32.4,32.4,32.37,32.38,18200.0,19.8648,19.8648,19.8464,19.8526,18200.0
2009-09-03 15:45:00,32.38,32.43,32.38,32.43,1800.0,19.8526,19.8832,19.8526,19.8832,1800.0
2009-09-03 15:50:00,32.42,32.44,32.4,32.41,10000.0,19.8771,19.8894,19.8648,19.871,10000.0
2009-09-03 15:55:00,32.43,32.45,32.41,32.42,11200.0,19.8832,19.8955,19.871,19.8771,11200.0
2009-09-04 09:30:00,32.45,32.48,32.39,32.42,20000.0,19.8955,19.9139,19.8587,19.8771,20000.0
2009-09-04 09:35:00,32.52,32.53,32.48,32.48,16200.0,19.9384,19.9445,19.9139,19.9139,16200.0
2009-09-04 09:40:00,32.47,32.52,32.46,32.49,13000.0,19.9078,19.9384,19.9016,19.92,13000.0
2009-09-04 09:45:00,32.49,32.49,32.43,32.43,7000.0,19.92,19.92,19.8832,19.8832,7000.0
2009-09-04 09:50:00,32.36,32.36,32.29,32.34,7400.0,19.8403,19.8403,19.7974,19.8281,7400.0
2009-09-04 09:55:00,32.34,32.37,32.32,32.33,2600.0,19.8281,19.8464,19.8158,19.8219,2600.0
2009-09-04 10:00:00,32.35,32.43,32.35,32.42,2900.0,19.8342,19.8832,19.8342,19.8771,2900.0
2009-09-04 10:05:00,32.41,32.44,32.41,32.42,3700.0,19.871,19.8894,19.871,19.8771,3700.0
2009-09-04 10:10:00,32.43,32.45,32.43,32.45,1100.0,19.8832,19.8955,19.8832,19.8955,1100.0
2009-09-04 10:15:00,32.46,32.49,32.46,32.49,800.0,19.9016,19.92,19.9016,19.92,800.0
2009-09-04 10:20:00,32.49,32.5,32.49,32.5,6200.0,19.92,19.9261,19.92,19.9261,6200.0
2009-09-04 10:25:00,32.51,32.51,32.49,32.51,1100.0,19.9323,19.9323,19.92,19.9323,1100.0
2009-09-04 10:30:00,32.49,32.55,32.48,32.54,7200.0,19.92,19.9568,19.9139,19.9507,7200.0
2009-09-04 10:35:00,32.54,32.57,32.53,32.54,6200.0,19.9507,19.9691,19.9445,19.9507,6200.0
2009-09-04 10:40:00,32.54,32.56,32.53,32.53,5000.0,19.9507,19.9629,19.9445,19.9445,5000.0
2009-09-04 10:45:00,32.55,32.55,32.54,32.54,6800.0,19.9568,19.9568,19.9507,19.9507,6800.0
2009-09-04 10:50:00,32.52,32.55,32.51,32.51,5600.0,19.9384,19.9568,19.9323,19.9323,5600.0
2009-09-04 10:55:00,32.53,32.54,32.53,32.54,600.0,19.9445,19.9507,19.9445,19.9507,600.0
2009-09-04 11:00:00,32.54,32.54,32.48,32.48,4800.0,19.9507,19.9507,19.9139,19.9139,4800.0
2009-09-04 11:05:00,32.48,32.49,32.47,32.48,1500.0,19.9139,19.92,19.9078,19.9139,1500.0
2009-09-04 11:10:00,32.47,32.5,32.47,32.48,12100.0,19.9078,19.9261,19.9078,19.9139,12100.0
2009-09-04 11:15:00,32.49,32.49,32.49,32.49,300.0,19.92,19.92,19.92,19.92,300.0
2009-09-04 11:20:00,32.48,32.48,32.48,32.48,700.0,19.9139,19.9139,19.9139,19.9139,700.0
2009-09-04 11:25:00,32.5,32.5,32.48,32.49,6100.0,19.9261,19.9261,19.9139,19.92,6100.0
2009-09-04 11:30:00,32.49,32.53,32.49,32.52,6700.0,19.92,19.9445,19.92,19.9384,6700.0
2009-09-04 11:35:00,32.55,32.57,32.55,32.56,6900.0,19.9568,19.9691,19.9568,19.9629,6900.0
2009-09-04 11:40:00,32.55,32.6,32.55,32.58,15200.0,19.9568,19.9875,19.9568,19.9752,15200.0
2009-09-04 11:45:00,32.58,32.61,32.58,32.6,1200.0,19.9752,19.9936,19.9752,19.9875,1200.0
2009-09-04 11:50:00,32.6,32.61,32.59,32.6,1900.0,19.9875,19.9936,19.9813,19.9875,1900.0
2009-09-04 11:55:00,32.63,32.67,32.63,32.67,7000.0,20.0059,20.0304,20.0059,20.0304,7000.0
2009-09-04 12:00:00,32.68,32.71,32.68,32.69,9300.0,20.0365,20.0549,20.0365,20.0426,9300.0
2009-09-04 12:05:00,32.7,32.81,32.7,32.81,9000.0,20.0488,20.1162,20.0488,20.1162,9000.0
2009-09-04 12:10:00,32.86,32.9,32.85,32.87,3000.0,20.1469,20.1714,20.1407,20.153,3000.0
2009-09-04 12:15:00,32.92,32.92,32.89,32.89,2000.0,20.1837,20.1837,20.1653,20.1653,2000.0
2009-09-04 12:20:00,32.89,32.91,32.88,32.91,2700.0,20.1653,20.1775,20.1591,20.1775,2700.0
2009-09-04 12:25:00,32.89,32.91,32.87,32.89,51200.0,20.1653,20.1775,20.153,20.1653,51200.0
2009-09-04 12:30:00,32.88,32.88,32.87,32.87,1200.0,20.1591,20.1591,20.153,20.153,1200.0
2009-09-04 12:35:00,32.89,32.89,32.87,32.88,1500.0,20.1653,20.1653,20.153,20.1591,1500.0
2009-09-04 12:40:00,32.87,32.88,32.86,32.88,1300.0,20.153,20.1591,20.1469,20.1591,1300.0
2009-09-04 12:45:00,32.88,32.88,32.88,32.88,700.0,20.1591,20.1591,20.1591,20.1591,700.0
2009-09-04 12:50:00,32.89,32.9,32.87,32.87,1200.0,20.1653,20.1714,20.153,20.153,1200.0
2009-09-04 12:55:00,32.89,32.9,32.88,32.89,9200.0,20.1653,20.1714,20.1591,20.1653,9200.0
2009-09-04 13:00:00,32.88,32.88,32.84,32.84,7200.0,20.1591,20.1591,20.1346,20.1346,7200.0
2009-09-04 13:05:00,32.86,32.87,32.86,32.87,500.0,20.1469,20.153,20.1469,20.153,500.0
2009-09-04 13:10:00,32.88,32.89,32.88,32.89,300.0,20.1591,20.1653,20.1591,20.1653,300.0
2009-09-04 13:15:00,32.89,32.93,32.89,32.92,1200.0,20.1653,20.1898,20.1653,20.1837,1200.0
2009-09-04 13:20:00,32.92,32.97,32.92,32.95,4600.0,20.1837,20.2143,20.1837,20.2021,4600.0
2009-09-04 13:25:00,32.95,32.95,32.94,32.94,2200.0,20.2021,20.2021,20.1959,20.1959,2200.0
2009-09-04 13:30:00,32.95,32.96,32.94,32.94,2500.0,20.2021,20.2082,20.1959,20.1959,2500.0
2009-09-04 13:35:00,32.96,32.96,32.92,32.92,5500.0,20.2082,20.2082,20.1837,20.1837,5500.0
2009-09-04 13:40:00,32.92,32.92,32.88,32.88,400.0,20.1837,20.1837,20.1591,20.1591,400.0
2009-09-04 13:45:00,32.89,32.89,32.89,32.89,2000.0,20.1653,20.1653,20.1653,20.1653,2000.0
2009-09-04 13:50:00,32.88,32.88,32.88,32.88,100.0,20.1591,20.1591,20.1591,20.1591,100.0
2009-09-04 13:55:00,32.88,32.89,32.86,32.87,5000.0,20.1591,20.1653,20.1469,20.153,5000.0
2009-09-04 14:00:00,32.88,32.88,32.88,32.88,900.0,20.1591,20.1591,20.1591,20.1591,900.0
2009-09-04 14:05:00,32.9,32.9,32.88,32.89,2700.0,20.1714,20.1714,20.1591,20.1653,2700.0
2009-09-04 14:10:00,32.88,32.92,32.88,32.92,12000.0,20.1591,20.1837,20.1591,20.1837,12000.0
2009-09-04 14:15:00,32.92,32.92,32.91,32.91,5300.0,20.1837,20.1837,20.1775,20.1775,5300.0
2009-09-04 14:20:00,32.91,32.93,32.91,32.91,6100.0,20.1775,20.1898,20.1775,20.1775,6100.0
2009-09-04 14:25:00,32.92,32.92,32.89,32.89,5400.0,20.1837,20.1837,20.1653,20.1653,5400.0
2009-09-04 14:30:00,32.87,32.87,32.86,32.86,200.0,20.153,20.153,20.1469,20.1469,200.0
2009-09-04 14:35:00,32.87,32.89,32.87,32.88,2600.0,20.153,20.1653,20.153,20.1591,2600.0
2009-09-04 14:40:00,32.88,32.89,32.86,32.89,10400.0,20.1591,20.1653,20.1469,20.1653,10400.0
2009-09-04 14:45:00,32.89,32.91,32.89,32.9,11300.0,20.1653,20.1775,20.1653,20.1714,11300.0
2009-09-04 14:50:00,32.9,32.91,32.9,32.91,400.0,20.1714,20.1775,20.1714,20.1775,400.0
2009-09-04 14:55:00,32.91,32.91,32.9,32.9,400.0,20.1775,20.1775,20.1714,20.1714,400.0
2009-09-04 15:00:00,32.92,32.93,32.92,32.93,3100.0,20.1837,20.1898,20.1837,20.1898,3100.0
2009-09-04 15:05:00,32.93,32.93,32.88,32.88,2500.0,20.1898,20.1898,20.1591,20.1591,2500.0
2009-09-04 15:10:00,32.86,32.89,32.86,32.87,9200.0,20.1469,20.1653,20.1469,20.153,9200.0
2009-09-04 15:15:00,32.84,32.88,32.84,32.86,5900.0,20.1346,20.1591,20.1346,20.1469,5900.0
2009-09-04 15:20:00,32.86,32.89,32.86,32.88,2000.0,20.1469,20.1653,20.1469,20.1591,2000.0
2009-09-04 15:25:00,32.88,32.9,32.88,32.89,1600.0,20.1591,20.1714,20.1591,20.1653,1600.0
2009-09-04 15:30:00,32.91,32.91,32.86,32.87,3200.0,20.1775,20.1775,20.1469,20.153,3200.0
2009-09-04 15:35:00,32.87,32.89,32.87,32.89,2300.0,20.153,20.1653,20.153,20.1653,2300.0
2009-09-04 15:40:00,32.89,32.91,32.88,32.9,8200.0,20.1653,20.1775,20.1591,20.1714,8200.0
2009-09-04 15:45:00,32.89,32.92,32.89,32.91,3200.0,20.1653,20.1837,20.1653,20.1775,3200.0
2009-09-04 15:50:00,32.91,32.93,32.88,32.9,3000.0,20.1775,20.1898,20.1591,20.1714,3000.0
2009-09-04 15:55:00,32.89,32.92,32.89,32.89,25800.0,20.1653,20.1837,20.1653,20.1653,25800.0
2009-09-08 09:30:00,33.55,33.7,33.55,33.6,41200.0,20.5699,20.6619,20.5699,20.6006,41200.0
2009-09-08 09:35:00,33.59,33.59,33.55,33.55,45900.0,20.5944,20.5944,20.5699,20.5699,45900.0
2009-09-08 09:40:00,33.55,33.55,33.47,33.48,60800.0,20.5699,20.5699,20.5209,20.527,60800.0
2009-09-08 09:45:00,33.48,33.49,33.44,33.48,10900.0,20.527,20.5331,20.5025,20.527,10900.0
2009-09-08 09:50:00,33.48,33.51,33.46,33.51,19500.0,20.527,20.5454,20.5147,20.5454,19500.0
2009-09-08 09:55:00,33.51,33.51,33.45,33.46,24400.0,20.5454,20.5454,20.5086,20.5147,24400.0
2009-09-08 10:00:00,33.44,33.47,33.4,33.42,8000.0,20.5025,20.5209,20.478,20.4902,8000.0
2009-09-08 10:05:00,33.41,33.42,33.37,33.38,1000.0,20.4841,20.4902,20.4596,20.4657,1000.0
2009-09-08 10:10:00,33.39,33.46,33.39,33.46,28100.0,20.4718,20.5147,20.4718,20.5147,28100.0
2009-09-08 10:15:00,33.45,33.48,33.45,33.46,16500.0,20.5086,20.527,20.5086,20.5147,16500.0
2009-09-08 10:20:00,33.46,33.51,33.46,33.51,13100.0,20.5147,20.5454,20.5147,20.5454,13100.0
2009-09-08 10:25:00,33.52,33.54,33.51,33.53,16600.0,20.5515,20.5638,20.5454,20.5577,16600.0
2009-09-08 10:30:00,33.52,33.59,33.52,33.59,13600.0,20.5515,20.5944,20.5515,20.5944,13600.0
2009-09-08 10:35:00,33.6,33.62,33.59,33.59,3700.0,20.6006,20.6128,20.5944,20.5944,3700.0
2009-09-08 10:40:00,33.6,33.6,33.54,33.55,6200.0,20.6006,20.6006,20.5638,20.5699,6200.0
2009-09-08 10:45:00,33.55,33.57,33.54,33.55,11100.0,20.5699,20.5822,20.5638,20.5699,11100.0
2009-09-08 10:50:00,33.57,33.57,33.55,33.55,5700.0,20.5822,20.5822,20.5699,20.5699,5700.0
2009-09-08 10:55:00,33.58,33.6,33.58,33.59,4100.0,20.5883,20.6006,20.5883,20.5944,4100.0
2009-09-08 11:00:00,33.61,33.61,33.58,33.58,6200.0,20.6067,20.6067,20.5883,20.5883,6200.0
2009-09-08 11:05:00,33.58,33.6,33.55,33.55,22700.0,20.5883,20.6006,20.5699,20.5699,22700.0
2009-09-08 11:10:00,33.57,33.59,33.57,33.58,2400.0,20.5822,20.5944,20.5822,20.5883,2400.0
2009-09-08 11:15:00,33.57,33.57,33.56,33.56,2100.0,20.5822,20.5822,20.576,20.576,2100.0
2009-09-08 11:20:00,33.57,33.59,33.56,33.59,3900.0,20.5822,20.5944,20.576,20.5944,3900.0
2009-09-08 11:25:00,33.59,33.63,33.59,33.61,3900.0,20.5944,20.619,20.5944,20.6067,3900.0
2009-09-08 11:30:00,33.6,33.6,33.56,33.57,2200.0,20.6006,20.6006,20.576,20.5822,2200.0
2009-09-08 11:35:00,33.57,33.57,33.54,33.54,5500.0,20.5822,20.5822,20.5638,20.5638,5500.0
2009-09-08 11:40:00,33.53,33.53,33.49,33.49,12600.0,20.5577,20.5577,20.5331,20.5331,12600.0
2009-09-08 11:45:00,33.49,33.5,33.47,33.47,500.0,20.5331,20.5393,20.5209,20.5209,500.0
2009-09-08 11:50:00,33.44,33.47,33.44,33.47,600.0,20.5025,20.5209,20.5025,20.5209,600.0
2009-09-08 11:55:00,33.47,33.51,33.47,33.51,6500.0,20.5209,20.5454,20.5209,20.5454,6500.0
2009-09-08 12:00:00,33.47,33.49,33.47,33.49,13700.0,20.5209,20.5331,20.5209,20.5331,13700.0
2009-09-08 12:05:00,33.5,33.5,33.48,33.49,1200.0,20.5393,20.5393,20.527,20.5331,1200.0
2009-09-08 12:10:00,33.5,33.53,33.49,33.53,29200.0,20.5393,20.5577,20.5331,20.5577,29200.0
2009-09-08 12:15:00,33.52,33.54,33.52,33.53,3900.0,20.5515,20.5638,20.5515,20.5577,3900.0
2009-09-08 12:20:00,33.53,33.55,33.51,33.55,5700.0,20.5577,20.5699,20.5454,20.5699,5700.0
2009-09-08 12:25:00,33.54,33.57,33.54,33.56,3000.0,20.5638,20.5822,20.5638,20.576,3000.0
2009-09-08 12:30:00,33.56,33.56,33.55,33.56,4500.0,20.576,20.576,20.5699,20.576,4500.0
2009-09-08 12:35:00,33.57,33.57,33.55,33.56,15000.0,20.5822,20.5822,20.5699,20.576,15000.0
2009-09-08 12:40:00,33.56,33.6,33.56,33.6,13400.0,20.576,20.6006,20.576,20.6006,13400.0
2009-09-08 12:45:00,33.59,33.6,33.58,33.58,4800.0,20.5944,20.6006,20.5883,20.5883,4800.0
2009-09-08 12:50:00,33.56,33.57,33.56,33.57,4700.0,20.576,20.5822,20.576,20.5822,4700.0
2009-09-08 12:55:00,33.57,33.58,33.57,33.58,22800.0,20.5822,20.5883,20.5822,20.5883,22800.0
2009-09-08 13:00:00,33.57,33.57,33.55,33.57,18200.0,20.5822,20.5822,20.5699,20.5822,18200.0
2009-09-08 13:05:00,33.57,33.59,33.56,33.56,29600.0,20.5822,20.5944,20.576,20.576,29600.0
2009-09-08 13:10:00,33.57,33.57,33.5,33.5,29000.0,20.5822,20.5822,20.5393,20.5393,29000.0
2009-09-08 13:15:00,33.49,33.5,33.48,33.5,13100.0,20.5331,20.5393,20.527,20.5393,13100.0
2009-09-08 13:20:00,33.51,33.55,33.5,33.54,31400.0,20.5454,20.5699,20.5393,20.5638,31400.0
2009-09-08 13:25:00,33.54,33.55,33.49,33.51,17100.0,20.5638,20.5699,20.5331,20.5454,17100.0
2009-09-08 13:30:00,33.51,33.53,33.5,33.51,22500.0,20.5454,20.5577,20.5393,20.5454,22500.0
2009-09-08 13:35:00,33.52,33.52,33.51,33.51,36600.0,20.5515,20.5515,20.5454,20.5454,36600.0
2009-09-08 13:40:00,33.52,33.55,33.52,33.53,31700.0,20.5515,20.5699,20.5515,20.5577,31700.0
2009-09-08 13:45:00,33.51,33.51,33.46,33.48,14200.0,20.5454,20.5454,20.5147,20.527,14200.0
2009-09-08 13:50:00,33.47,33.54,33.47,33.54,4900.0,20.5209,20.5638,20.5209,20.5638,4900.0
2009-09-08 13:55:00,33.54,33.56,33.53,33.55,5800.0,20.5638,20.576,20.5577,20.5699,5800.0
2009-09-08 14:00:00,33.54,33.55,33.53,33.53,9300.0,20.5638,20.5699,20.5577,20.5577,9300.0
2009-09-08 14:05:00,33.52,33.56,33.52,33.56,2700.0,20.5515,20.576,20.5515,20.576,2700.0
2009-09-08 14:10:00,33.54,33.54,33.54,33.54,6500.0,20.5638,20.5638,20.5638,20.5638,6500.0
2009-09-08 14:15:00,33.54,33.56,33.53,33.53,18500.0,20.5638,20.576,20.5577,20.5577,18500.0
2009-09-08 14:20:00,33.53,33.57,33.52,33.55,6900.0,20.5577,20.5822,20.5515,20.5699,6900.0
2009-09-08 14:25:00,33.55,33.57,33.54,33.57,7200.0,20.5699,20.5822,20.5638,20.5822,7200.0
2009-09-08 14:30:00,33.57,33.58,33.56,33.56,3100.0,20.5822,20.5883,20.576,20.576,3100.0
2009-09-08 14:35:00,33.56,33.56,33.54,33.55,3300.0,20.576,20.576,20.5638,20.5699,3300.0
2009-09-08 14:40:00,33.57,33.57,33.54,33.55,3000.0,20.5822,20.5822,20.5638,20.5699,3000.0
2009-09-08 14:45:00,33.53,33.55,33.52,33.55,10200.0,20.5577,20.5699,20.5515,20.5699,10200.0
2009-09-08 14:50:00,33.55,33.56,33.54,33.56,4800.0,20.5699,20.576,20.5638,20.576,4800.0
2009-09-08 14:55:00,33.55,33.58,33.51,33.51,13400.0,20.5699,20.5883,20.5454,20.5454,13400.0
2009-09-08 15:00:00,33.51,33.51,33.48,33.49,3000.0,20.5454,20.5454,20.527,20.5331,3000.0
2009-09-08 15:05:00,33.49,33.51,33.48,33.51,700.0,20.5331,20.5454,20.527,20.5454,700.0
2009-09-08 15:10:00,33.52,33.53,33.51,33.53,2700.0,20.5515,20.5577,20.5454,20.5577,2700.0
2009-09-08 15:15:00,33.53,33.54,33.53,33.54,8200.0,20.5577,20.5638,20.5577,20.5638,8200.0
2009-09-08 15:20:00,33.54,33.56,33.53,33.56,17700.0,20.5638,20.576,20.5577,20.576,17700.0
2009-09-08 15:25:00,33.59,33.6,33.58,33.6,3700.0,20.5944,20.6006,20.5883,20.6006,3700.0
2009-09-08 15:30:00,33.6,33.61,33.59,33.6,15900.0,20.6006,20.6067,20.5944,20.6006,15900.0
2009-09-08 15:35:00,33.61,33.63,33.6,33.61,23600.0,20.6067,20.619,20.6006,20.6067,23600.0
2009-09-08 15:40:00,33.62,33.62,33.56,33.56,7200.0,20.6128,20.6128,20.576,20.576,7200.0
2009-09-08 15:45:00,33.56,33.56,33.53,33.53,5900.0,20.576,20.576,20.5577,20.5577,5900.0
2009-09-08 15:50:00,33.53,33.54,33.5,33.53,73400.0,20.5577,20.5638,20.5393,20.5577,73400.0
2009-09-08 15:55:00,33.55,33.56,33.51,33.54,11800.0,20.5699,20.576,20.5454,20.5638,11800.0
2009-09-09 09:30:00,33.78,33.8,33.69,33.71,24400.0,20.7109,20.7232,20.6558,20.668,24400.0
2009-09-09 09:35:00,33.72,33.72,33.68,33.7,8800.0,20.6741,20.6741,20.6496,20.6619,8800.0
2009-09-09 09:40:00,33.69,33.69,33.68,33.68,4400.0,20.6558,20.6558,20.6496,20.6496,4400.0
2009-09-09 09:45:00,33.72,33.8,33.72,33.8,8700.0,20.6741,20.7232,20.6741,20.7232,8700.0
2009-09-09 09:50:00,33.76,33.86,33.76,33.85,17100.0,20.6987,20.76,20.6987,20.7539,17100.0
2009-09-09 09:55:00,33.84,33.86,33.81,33.81,6000.0,20.7477,20.76,20.7293,20.7293,6000.0
2009-09-09 10:00:00,33.81,33.87,33.81,33.87,11300.0,20.7293,20.7661,20.7293,20.7661,11300.0
2009-09-09 10:05:00,33.88,33.93,33.86,33.9,4100.0,20.7722,20.8029,20.76,20.7845,4100.0
2009-09-09 10:10:00,33.91,33.91,33.88,33.88,6000.0,20.7906,20.7906,20.7722,20.7722,6000.0
2009-09-09 10:15:00,33.89,33.95,33.89,33.95,8100.0,20.7784,20.8152,20.7784,20.8152,8100.0
2009-09-09 10:20:00,33.92,33.93,33.89,33.89,3200.0,20.7968,20.8029,20.7784,20.7784,3200.0
2009-09-09 10:25:00,33.9,33.91,33.89,33.89,2100.0,20.7845,20.7906,20.7784,20.7784,2100.0
2009-09-09 10:30:00,33.89,33.9,33.88,33.88,2700.0,20.7784,20.7845,20.7722,20.7722,2700.0
2009-09-09 10:35:00,33.87,33.89,33.87,33.89,3700.0,20.7661,20.7784,20.7661,20.7784,3700.0
2009-09-09 10:40:00,33.9,33.91,33.89,33.91,6700.0,20.7845,20.7906,20.7784,20.7906,6700.0
2009-09-09 10:45:00,33.9,33.92,33.9,33.91,4900.0,20.7845,20.7968,20.7845,20.7906,4900.0
2009-09-09 10:50:00,33.9,33.9,33.88,33.89,2900.0,20.7845,20.7845,20.7722,20.7784,2900.0
2009-09-09 10:55:00,33.9,33.9,33.87,33.87,3100.0,20.7845,20.7845,20.7661,20.7661,3100.0
2009-09-09 11:00:00,33.88,33.91,33.87,33.91,1400.0,20.7722,20.7906,20.7661,20.7906,1400.0
2009-09-09 11:05:00,33.9,33.93,33.9,33.9,7700.0,20.7845,20.8029,20.7845,20.7845,7700.0
2009-09-09 11:10:00,33.9,33.9,33.88,33.9,700.0,20.7845,20.7845,20.7722,20.7845,700.0
2009-09-09 11:15:00,33.91,33.91,33.9,33.91,1100.0,20.7906,20.7906,20.7845,20.7906,1100.0
2009-09-09 11:20:00,33.91,33.94,33.91,33.94,2400.0,20.7906,20.809,20.7906,20.809,2400.0
2009-09-09 11:25:00,33.95,33.97,33.95,33.97,6100.0,20.8152,20.8274,20.8152,20.8274,6100.0
2009-09-09 11:30:00,33.96,33.99,33.96,33.99,3000.0,20.8213,20.8397,20.8213,20.8397,3000.0
2009-09-09 11:35:00,33.99,34.03,33.99,34.02,15400.0,20.8397,20.8642,20.8397,20.8581,15400.0
2009-09-09 11:40:00,34.02,34.05,34.0,34.05,6300.0,20.8581,20.8765,20.8458,20.8765,6300.0
2009-09-09 11:45:00,34.04,34.04,34.02,34.03,4100.0,20.8703,20.8703,20.8581,20.8642,4100.0
2009-09-09 11:50:00,34.03,34.03,34.01,34.02,2400.0,20.8642,20.8642,20.8519,20.8581,2400.0
2009-09-09 11:55:00,34.0,34.0,33.98,33.99,4200.0,20.8458,20.8458,20.8336,20.8397,4200.0
2009-09-09 12:00:00,33.99,33.99,33.97,33.97,9400.0,20.8397,20.8397,20.8274,20.8274,9400.0
2009-09-09 12:05:00,33.97,33.99,33.97,33.99,13600.0,20.8274,20.8397,20.8274,20.8397,13600.0
2009-09-09 12:10:00,33.99,34.0,33.98,34.0,2100.0,20.8397,20.8458,20.8336,20.8458,2100.0
2009-09-09 12:15:00,34.0,34.01,34.0,34.01,1900.0,20.8458,20.8519,20.8458,20.8519,1900.0
2009-09-09 12:20:00,34.01,34.01,33.99,33.99,2600.0,20.8519,20.8519,20.8397,20.8397,2600.0
2009-09-09 12:25:00,34.0,34.0,33.98,33.99,3400.0,20.8458,20.8458,20.8336,20.8397,3400.0
2009-09-09 12:30:00,33.98,33.99,33.98,33.98,400.0,20.8336,20.8397,20.8336,20.8336,400.0
2009-09-09 12:35:00,33.98,33.98,33.98,33.98,300.0,20.8336,20.8336,20.8336,20.8336,300.0
2009-09-09 12:40:00,33.98,33.99,33.97,33.99,800.0,20.8336,20.8397,20.8274,20.8397,800.0
2009-09-09 12:45:00,33.97,34.0,33.97,33.99,2200.0,20.8274,20.8458,20.8274,20.8397,2200.0
2009-09-09 12:50:00,33.97,33.99,33.97,33.98,2400.0,20.8274,20.8397,20.8274,20.8336,2400.0
2009-09-09 12:55:00,33.99,33.99,33.99,33.99,600.0,20.8397,20.8397,20.8397,20.8397,600.0
2009-09-09 13:00:00,33.99,33.99,33.94,33.95,1900.0,20.8397,20.8397,20.809,20.8152,1900.0
2009-09-09 13:05:00,33.96,34.0,33.96,33.97,3100.0,20.8213,20.8458,20.8213,20.8274,3100.0
2009-09-09 13:10:00,33.98,33.99,33.96,33.98,1900.0,20.8336,20.8397,20.8213,20.8336,1900.0
2009-09-09 13:15:00,33.99,34.0,33.99,34.0,4500.0,20.8397,20.8458,20.8397,20.8458,4500.0
2009-09-09 13:20:00,34.0,34.01,33.99,34.01,7800.0,20.8458,20.8519,20.8397,20.8519,7800.0
2009-09-09 13:25:00,34.0,34.0,33.96,33.97,19900.0,20.8458,20.8458,20.8213,20.8274,19900.0
2009-09-09 13:30:00,33.97,33.98,33.96,33.97,1300.0,20.8274,20.8336,20.8213,20.8274,1300.0
2009-09-09 13:35:00,33.98,33.98,33.96,33.98,1100.0,20.8336,20.8336,20.8213,20.8336,1100.0
2009-09-09 13:40:00,33.97,33.98,33.96,33.97,3100.0,20.8274,20.8336,20.8213,20.8274,3100.0
2009-09-09 13:45:00,33.98,33.99,33.97,33.97,4400.0,20.8336,20.8397,20.8274,20.8274,4400.0
2009-09-09 13:50:00,33.96,33.96,33.94,33.94,1300.0,20.8213,20.8213,20.809,20.809,1300.0
2009-09-09 13:55:00,33.95,33.95,33.93,33.93,9600.0,20.8152,20.8152,20.8029,20.8029,9600.0
2009-09-09 14:00:00,33.94,33.95,33.93,33.93,2600.0,20.809,20.8152,20.8029,20.8029,2600.0
2009-09-09 14:05:00,33.92,33.93,33.86,33.86,1100.0,20.7968,20.8029,20.76,20.76,1100.0
2009-09-09 14:10:00,33.86,33.88,33.84,33.84,22100.0,20.76,20.7722,20.7477,20.7477,22100.0
2009-09-09 14:15:00,33.83,33.84,33.81,33.81,9000.0,20.7416,20.7477,20.7293,20.7293,9000.0
2009-09-09 14:20:00,33.8,33.82,33.79,33.8,5100.0,20.7232,20.7355,20.7171,20.7232,5100.0
2009-09-09 14:25:00,33.8,33.84,33.8,33.83,2100.0,20.7232,20.7477,20.7232,20.7416,2100.0
2009-09-09 14:30:00,33.84,33.85,33.84,33.84,5800.0,20.7477,20.7539,20.7477,20.7477,5800.0
2009-09-09 14:35:00,33.84,33.84,33.83,33.84,1100.0,20.7477,20.7477,20.7416,20.7477,1100.0
2009-09-09 14:40:00,33.8,33.82,33.79,33.81,3900.0,20.7232,20.7355,20.7171,20.7293,3900.0
2009-09-09 14:45:00,33.82,33.83,33.79,33.81,1800.0,20.7355,20.7416,20.7171,20.7293,1800.0
2009-09-09 14:50:00,33.79,33.82,33.77,33.78,11200.0,20.7171,20.7355,20.7048,20.7109,11200.0
2009-09-09 14:55:00,33.81,33.83,33.79,33.83,5700.0,20.7293,20.7416,20.7171,20.7416,5700.0
2009-09-09 15:00:00,33.81,33.83,33.8,33.82,17200.0,20.7293,20.7416,20.7232,20.7355,17200.0
2009-09-09 15:05:00,33.84,33.84,33.83,33.84,3900.0,20.7477,20.7477,20.7416,20.7477,3900.0
2009-09-09 15:10:00,33.84,33.9,33.84,33.89,12600.0,20.7477,20.7845,20.7477,20.7784,12600.0
2009-09-09 15:15:00,33.89,33.9,33.87,33.89,53700.0,20.7784,20.7845,20.7661,20.7784,53700.0
2009-09-09 15:20:00,33.89,33.9,33.88,33.9,7900.0,20.7784,20.7845,20.7722,20.7845,7900.0
2009-09-09 15:25:00,33.91,33.91,33.87,33.87,29800.0,20.7906,20.7906,20.7661,20.7661,29800.0
2009-09-09 15:30:00,33.89,34.03,33.87,33.92,1314500.0,20.7784,20.8642,20.7661,20.7968,1314500.0
2009-09-09 15:35:00,33.92,33.92,33.89,33.92,112100.0,20.7968,20.7968,20.7784,20.7968,112100.0
2009-09-09 15:40:00,33.91,33.93,33.91,33.93,256200.0,20.7906,20.8029,20.7906,20.8029,256200.0
2009-09-09 15:45:00,33.93,33.98,33.92,33.98,34100.0,20.8029,20.8336,20.7968,20.8336,34100.0
2009-09-09 15:50:00,33.98,33.98,33.95,33.95,35200.0,20.8336,20.8336,20.8152,20.8152,35200.0
2009-09-09 15:55:00,33.94,33.95,33.92,33.95,48900.0,20.809,20.8152,20.7968,20.8152,48900.0
2009-09-10 09:30:00,33.92,34.21,33.79,33.87,37400.0,20.7968,20.9746,20.7171,20.7661,37400.0
2009-09-10 09:35:00,33.91,33.94,33.85,33.85,2600.0,20.7906,20.809,20.7539,20.7539,2600.0
2009-09-10 09:40:00,33.86,33.86,33.73,33.73,4300.0,20.76,20.76,20.6803,20.6803,4300.0
2009-09-10 09:45:00,33.72,33.74,33.67,33.71,1800.0,20.6741,20.6864,20.6435,20.668,1800.0
2009-09-10 09:50:00,33.72,33.81,33.72,33.81,1300.0,20.6741,20.7293,20.6741,20.7293,1300.0
2009-09-10 09:55:00,33.81,33.85,33.81,33.85,1900.0,20.7293,20.7539,20.7293,20.7539,1900.0
2009-09-10 10:00:00,33.86,33.89,33.85,33.88,3700.0,20.76,20.7784,20.7539,20.7722,3700.0
2009-09-10 10:05:00,33.86,33.9,33.84,33.86,26200.0,20.76,20.7845,20.7477,20.76,26200.0
2009-09-10 10:10:00,33.85,33.89,33.85,33.86,5500.0,20.7539,20.7784,20.7539,20.76,5500.0
2009-09-10 10:15:00,33.88,33.88,33.84,33.84,1700.0,20.7722,20.7722,20.7477,20.7477,1700.0
2009-09-10 10:20:00,33.85,33.85,33.81,33.81,2500.0,20.7539,20.7539,20.7293,20.7293,2500.0
2009-09-10 10:25:00,33.81,33.85,33.81,33.84,14100.0,20.7293,20.7539,20.7293,20.7477,14100.0
2009-09-10 10:30:00,33.85,33.85,33.83,33.84,1800.0,20.7539,20.7539,20.7416,20.7477,1800.0
2009-09-10 10:35:00,33.85,33.96,33.85,33.96,7300.0,20.7539,20.8213,20.7539,20.8213,7300.0
2009-09-10 10:40:00,33.97,33.97,33.95,33.95,4400.0,20.8274,20.8274,20.8152,20.8152,4400.0
2009-09-10 10:45:00,33.96,33.96,33.93,33.93,2100.0,20.8213,20.8213,20.8029,20.8029,2100.0
2009-09-10 10:50:00,33.97,34.04,33.97,34.04,1300.0,20.8274,20.8703,20.8274,20.8703,1300.0
2009-09-10 10:55:00,34.06,34.06,34.06,34.06,300.0,20.8826,20.8826,20.8826,20.8826,300.0
2009-09-10 11:00:00,34.04,34.04,34.03,34.03,400.0,20.8703,20.8703,20.8642,20.8642,400.0
2009-09-10 11:05:00,34.06,34.1,34.06,34.07,3500.0,20.8826,20.9071,20.8826,20.8887,3500.0
2009-09-10 11:10:00,34.08,34.08,34.01,34.01,5300.0,20.8949,20.8949,20.8519,20.8519,5300.0
2009-09-10 11:15:00,34.0,34.0,33.98,33.99,31600.0,20.8458,20.8458,20.8336,20.8397,31600.0
2009-09-10 11:20:00,33.99,33.99,33.95,33.98,54000.0,20.8397,20.8397,20.8152,20.8336,54000.0
2009-09-10 11:25:00,33.99,33.99,33.97,33.98,2800.0,20.8397,20.8397,20.8274,20.8336,2800.0
2009-09-10 11:30:00,33.98,33.98,33.97,33.98,3300.0,20.8336,20.8336,20.8274,20.8336,3300.0
2009-09-10 11:35:00,33.97,34.0,33.97,33.99,1900.0,20.8274,20.8458,20.8274,20.8397,1900.0
2009-09-10 11:40:00,34.0,34.0,33.96,33.97,2100.0,20.8458,20.8458,20.8213,20.8274,2100.0
2009-09-10 11:45:00,33.97,34.01,33.97,34.01,4800.0,20.8274,20.8519,20.8274,20.8519,4800.0
2009-09-10 11:50:00,34.01,34.01,33.97,33.97,6400.0,20.8519,20.8519,20.8274,20.8274,6400.0
2009-09-10 11:55:00,33.97,33.97,33.96,33.97,500.0,20.8274,20.8274,20.8213,20.8274,500.0
2009-09-10 12:00:00,33.98,33.98,33.97,33.98,4800.0,20.8336,20.8336,20.8274,20.8336,4800.0
2009-09-10 12:05:00,33.97,33.99,33.97,33.99,1200.0,20.8274,20.8397,20.8274,20.8397,1200.0
2009-09-10 12:10:00,33.98,33.98,33.97,33.97,1300.0,20.8336,20.8336,20.8274,20.8274,1300.0
2009-09-10 12:15:00,33.97,33.97,33.96,33.96,2500.0,20.8274,20.8274,20.8213,20.8213,2500.0
2009-09-10 12:20:00,33.97,34.01,33.96,34.01,18500.0,20.8274,20.8519,20.8213,20.8519,18500.0
2009-09-10 12:25:00,33.99,34.0,33.98,34.0,1500.0,20.8397,20.8458,20.8336,20.8458,1500.0
2009-09-10 12:30:00,34.0,34.01,33.99,34.01,900.0,20.8458,20.8519,20.8397,20.8519,900.0
2009-09-10 12:35:00,34.01,34.03,34.01,34.03,3400.0,20.8519,20.8642,20.8519,20.8642,3400.0
2009-09-10 12:40:00,34.04,34.05,34.04,34.04,2400.0,20.8703,20.8765,20.8703,20.8703,2400.0
2009-09-10 12:45:00,34.06,34.08,34.06,34.08,1800.0,20.8826,20.8949,20.8826,20.8949,1800.0
2009-09-10 12:50:00,34.08,34.1,34.06,34.1,900.0,20.8949,20.9071,20.8826,20.9071,900.0
2009-09-10 12:55:00,34.11,34.11,34.1,34.1,900.0,20.9133,20.9133,20.9071,20.9071,900.0
2009-09-10 13:00:00,34.09,34.11,34.09,34.11,2500.0,20.901,20.9133,20.901,20.9133,2500.0
2009-09-10 13:05:00,34.15,34.17,34.13,34.16,2200.0,20.9378,20.95,20.9255,20.9439,2200.0
2009-09-10 13:10:00,34.17,34.17,34.15,34.16,1900.0,20.95,20.95,20.9378,20.9439,1900.0
2009-09-10 13:15:00,34.17,34.18,34.15,34.16,17200.0,20.95,20.9562,20.9378,20.9439,17200.0
2009-09-10 13:20:00,34.15,34.15,34.12,34.14,2000.0,20.9378,20.9378,20.9194,20.9317,2000.0
2009-09-10 13:25:00,34.14,34.15,34.09,34.09,14300.0,20.9317,20.9378,20.901,20.901,14300.0
2009-09-10 13:30:00,34.1,34.13,34.09,34.13,23100.0,20.9071,20.9255,20.901,20.9255,23100.0
2009-09-10 13:35:00,34.14,34.16,34.13,34.15,3800.0,20.9317,20.9439,20.9255,20.9378,3800.0
2009-09-10 13:40:00,34.16,34.18,34.15,34.15,4800.0,20.9439,20.9562,20.9378,20.9378,4800.0
2009-09-10 13:45:00,34.14,34.21,34.14,34.2,16500.0,20.9317,20.9746,20.9317,20.9684,16500.0
2009-09-10 13:50:00,34.21,34.25,34.2,34.25,16400.0,20.9746,20.9991,20.9684,20.9991,16400.0
2009-09-10 13:55:00,34.25,34.28,34.25,34.28,3700.0,20.9991,21.0175,20.9991,21.0175,3700.0
2009-09-10 14:00:00,34.28,34.32,34.28,34.29,6000.0,21.0175,21.042,21.0175,21.0236,6000.0
2009-09-10 14:05:00,34.29,34.29,34.28,34.29,700.0,21.0236,21.0236,21.0175,21.0236,700.0
2009-09-10 14:10:00,34.29,34.3,34.26,34.26,2000.0,21.0236,21.0298,21.0052,21.0052,2000.0
2009-09-10 14:15:00,34.26,34.27,34.25,34.26,2700.0,21.0052,21.0114,20.9991,21.0052,2700.0
2009-09-10 14:20:00,34.27,34.27,34.25,34.26,3300.0,21.0114,21.0114,20.9991,21.0052,3300.0
2009-09-10 14:25:00,34.25,34.25,34.23,34.24,11700.0,20.9991,20.9991,20.9868,20.993,11700.0
2009-09-10 14:30:00,34.24,34.25,34.23,34.23,6300.0,20.993,20.9991,20.9868,20.9868,6300.0
2009-09-10 14:35:00,34.23,34.24,34.23,34.24,8300.0,20.9868,20.993,20.9868,20.993,8300.0
2009-09-10 14:40:00,34.24,34.26,34.24,34.25,3600.0,20.993,21.0052,20.993,20.9991,3600.0
2009-09-10 14:45:00,34.25,34.26,34.25,34.26,71700.0,20.9991,21.0052,20.9991,21.0052,71700.0
2009-09-10 14:50:00,34.25,34.27,34.23,34.24,11200.0,20.9991,21.0114,20.9868,20.993,11200.0
2009-09-10 14:55:00,34.24,34.28,34.24,34.27,46500.0,20.993,21.0175,20.993,21.0114,46500.0
2009-09-10 15:00:00,34.26,34.26,34.22,34.24,100100.0,21.0052,21.0052,20.9807,20.993,100100.0
2009-09-10 15:05:00,34.24,34.24,34.15,34.2,115500.0,20.993,20.993,20.9378,20.9684,115500.0
2009-09-10 15:10:00,34.18,34.2,34.16,34.19,24100.0,20.9562,20.9684,20.9439,20.9623,24100.0
2009-09-10 15:15:00,34.18,34.19,34.17,34.17,10800.0,20.9562,20.9623,20.95,20.95,10800.0
2009-09-10 15:20:00,34.18,34.19,34.18,34.19,3400.0,20.9562,20.9623,20.9562,20.9623,3400.0
2009-09-10 15:25:00,34.2,34.2,34.19,34.19,800.0,20.9684,20.9684,20.9623,20.9623,800.0
2009-09-10 15:30:00,34.22,34.25,34.22,34.25,1600.0,20.9807,20.9991,20.9807,20.9991,1600.0
2009-09-10 15:35:00,34.25,34.25,34.23,34.25,34500.0,20.9991,20.9991,20.9868,20.9991,34500.0
2009-09-10 15:40:00,34.24,34.25,34.22,34.24,29500.0,20.993,20.9991,20.9807,20.993,29500.0
2009-09-10 15:45:00,34.25,34.26,34.24,34.24,4100.0,20.9991,21.0052,20.993,20.993,4100.0
2009-09-10 15:50:00,34.25,34.27,34.24,34.25,44700.0,20.9991,21.0114,20.993,20.9991,44700.0
2009-09-10 15:55:00,34.24,34.26,34.21,34.22,83800.0,20.993,21.0052,20.9746,20.9807,83800.0
2009-09-11 09:30:00,34.38,34.68,34.32,34.32,33400.0,21.0788,21.2627,21.042,21.042,33400.0
2009-09-11 09:35:00,34.34,34.42,34.34,34.4,17000.0,21.0543,21.1033,21.0543,21.0911,17000.0
2009-09-11 09:40:00,34.36,34.37,34.35,34.35,2200.0,21.0665,21.0727,21.0604,21.0604,2200.0
2009-09-11 09:45:00,34.35,34.42,34.35,34.42,6400.0,21.0604,21.1033,21.0604,21.1033,6400.0
2009-09-11 09:50:00,34.39,34.43,34.39,34.43,1500.0,21.0849,21.1095,21.0849,21.1095,1500.0
2009-09-11 09:55:00,34.45,34.46,34.38,34.39,28400.0,21.1217,21.1278,21.0788,21.0849,28400.0
2009-09-11 10:00:00,34.38,34.42,34.27,34.29,8600.0,21.0788,21.1033,21.0114,21.0236,8600.0
2009-09-11 10:05:00,34.31,34.31,34.23,34.3,7800.0,21.0359,21.0359,20.9868,21.0298,7800.0
2009-09-11 10:10:00,34.27,34.3,34.26,34.27,4000.0,21.0114,21.0298,21.0052,21.0114,4000.0
2009-09-11 10:15:00,34.28,34.29,34.27,34.27,2100.0,21.0175,21.0236,21.0114,21.0114,2100.0
2009-09-11 10:20:00,34.3,34.34,34.3,34.34,800.0,21.0298,21.0543,21.0298,21.0543,800.0
2009-09-11 10:25:00,34.34,34.34,34.3,34.3,4100.0,21.0543,21.0543,21.0298,21.0298,4100.0
2009-09-11 10:30:00,34.32,34.35,34.32,34.33,1600.0,21.042,21.0604,21.042,21.0481,1600.0
2009-09-11 10:35:00,34.37,34.38,34.35,34.35,2100.0,21.0727,21.0788,21.0604,21.0604,2100.0
2009-09-11 10:40:00,34.35,34.38,34.35,34.37,1400.0,21.0604,21.0788,21.0604,21.0727,1400.0
2009-09-11 10:45:00,34.33,34.38,34.33,34.35,6700.0,21.0481,21.0788,21.0481,21.0604,6700.0
2009-09-11 10:50:00,34.36,34.36,34.31,34.31,1600.0,21.0665,21.0665,21.0359,21.0359,1600.0
2009-09-11 10:55:00,34.36,34.36,34.33,34.35,3200.0,21.0665,21.0665,21.0481,21.0604,3200.0
2009-09-11 11:00:00,34.34,34.35,34.32,34.35,3100.0,21.0543,21.0604,21.042,21.0604,3100.0
2009-09-11 11:05:00,34.38,34.4,34.37,34.4,1200.0,21.0788,21.0911,21.0727,21.0911,1200.0
2009-09-11 11:10:00,34.4,34.43,34.39,34.4,19100.0,21.0911,21.1095,21.0849,21.0911,19100.0
2009-09-11 11:15:00,34.4,34.4,34.38,34.4,4100.0,21.0911,21.0911,21.0788,21.0911,4100.0
2009-09-11 11:20:00,34.39,34.39,34.31,34.31,34400.0,21.0849,21.0849,21.0359,21.0359,34400.0
2009-09-11 11:25:00,34.32,34.32,34.25,34.26,26000.0,21.042,21.042,20.9991,21.0052,26000.0
2009-09-11 11:30:00,34.28,34.31,34.26,34.31,7900.0,21.0175,21.0359,21.0052,21.0359,7900.0
2009-09-11 11:35:00,34.3,34.31,34.28,34.31,3200.0,21.0298,21.0359,21.0175,21.0359,3200.0
2009-09-11 11:40:00,34.28,34.28,34.24,34.25,2800.0,21.0175,21.0175,20.993,20.9991,2800.0
2009-09-11 11:45:00,34.27,34.28,34.23,34.24,13400.0,21.0114,21.0175,20.9868,20.993,13400.0
2009-09-11 11:50:00,34.24,34.25,34.24,34.25,200.0,20.993,20.9991,20.993,20.9991,200.0
2009-09-11 11:55:00,34.22,34.23,34.2,34.21,16700.0,20.9807,20.9868,20.9684,20.9746,16700.0
2009-09-11 12:00:00,34.24,34.25,34.22,34.25,8400.0,20.993,20.9991,20.9807,20.9991,8400.0
2009-09-11 12:05:00,34.24,34.24,34.24,34.24,100.0,20.993,20.993,20.993,20.993,100.0
2009-09-11 12:10:00,34.24,34.25,34.23,34.25,8000.0,20.993,20.9991,20.9868,20.9991,8000.0
2009-09-11 12:15:00,34.25,34.25,34.22,34.23,2900.0,20.9991,20.9991,20.9807,20.9868,2900.0
2009-09-11 12:20:00,34.22,34.22,34.17,34.17,900.0,20.9807,20.9807,20.95,20.95,900.0
2009-09-11 12:25:00,34.16,34.16,34.13,34.13,18400.0,20.9439,20.9439,20.9255,20.9255,18400.0
2009-09-11 12:30:00,34.13,34.13,34.09,34.11,26200.0,20.9255,20.9255,20.901,20.9133,26200.0
2009-09-11 12:35:00,34.1,34.1,34.06,34.08,30300.0,20.9071,20.9071,20.8826,20.8949,30300.0
2009-09-11 12:40:00,34.05,34.09,34.03,34.08,20800.0,20.8765,20.901,20.8642,20.8949,20800.0
2009-09-11 12:45:00,34.08,34.1,34.08,34.09,5800.0,20.8949,20.9071,20.8949,20.901,5800.0
2009-09-11 12:50:00,34.11,34.13,34.11,34.12,2500.0,20.9133,20.9255,20.9133,20.9194,2500.0
2009-09-11 12:55:00,34.12,34.14,34.11,34.12,7900.0,20.9194,20.9317,20.9133,20.9194,7900.0
2009-09-11 13:00:00,34.13,34.13,34.12,34.13,1900.0,20.9255,20.9255,20.9194,20.9255,1900.0
2009-09-11 13:05:00,34.14,34.14,34.11,34.12,10900.0,20.9317,20.9317,20.9133,20.9194,10900.0
2009-09-11 13:10:00,34.1,34.14,34.1,34.13,4400.0,20.9071,20.9317,20.9071,20.9255,4400.0
2009-09-11 13:15:00,34.12,34.19,34.12,34.17,4300.0,20.9194,20.9623,20.9194,20.95,4300.0
2009-09-11 13:20:00,34.17,34.18,34.16,34.16,2800.0,20.95,20.9562,20.9439,20.9439,2800.0
2009-09-11 13:25:00,34.17,34.17,34.15,34.17,2200.0,20.95,20.95,20.9378,20.95,2200.0
2009-09-11 13:30:00,34.16,34.18,34.15,34.18,3900.0,20.9439,20.9562,20.9378,20.9562,3900.0
2009-09-11 13:35:00,34.19,34.19,34.16,34.17,4800.0,20.9623,20.9623,20.9439,20.95,4800.0
2009-09-11 13:40:00,34.18,34.19,34.13,34.13,56500.0,20.9562,20.9623,20.9255,20.9255,56500.0
2009-09-11 13:45:00,34.14,34.14,34.11,34.12,46600.0,20.9317,20.9317,20.9133,20.9194,46600.0
2009-09-11 13:50:00,34.13,34.15,34.13,34.14,15200.0,20.9255,20.9378,20.9255,20.9317,15200.0
2009-09-11 13:55:00,34.14,34.14,34.1,34.1,3900.0,20.9317,20.9317,20.9071,20.9071,3900.0
2009-09-11 14:00:00,34.1,34.14,34.1,34.14,4500.0,20.9071,20.9317,20.9071,20.9317,4500.0
2009-09-11 14:05:00,34.15,34.15,34.13,34.15,2600.0,20.9378,20.9378,20.9255,20.9378,2600.0
2009-09-11 14:10:00,34.14,34.16,34.13,34.14,2300.0,20.9317,20.9439,20.9255,20.9317,2300.0
2009-09-11 14:15:00,34.15,34.15,34.15,34.15,1000.0,20.9378,20.9378,20.9378,20.9378,1000.0
2009-09-11 14:20:00,34.18,34.18,34.17,34.17,800.0,20.9562,20.9562,20.95,20.95,800.0
2009-09-11 14:25:00,34.18,34.18,34.17,34.17,1200.0,20.9562,20.9562,20.95,20.95,1200.0
2009-09-11 14:30:00,34.2,34.2,34.2,34.2,1400.0,20.9684,20.9684,20.9684,20.9684,1400.0
2009-09-11 14:35:00,34.2,34.2,34.19,34.19,1900.0,20.9684,20.9684,20.9623,20.9623,1900.0
2009-09-11 14:40:00,34.18,34.21,34.17,34.21,7500.0,20.9562,20.9746,20.95,20.9746,7500.0
2009-09-11 14:45:00,34.21,34.21,34.19,34.21,10800.0,20.9746,20.9746,20.9623,20.9746,10800.0
2009-09-11 14:50:00,34.22,34.22,34.2,34.21,1600.0,20.9807,20.9807,20.9684,20.9746,1600.0
2009-09-11 14:55:00,34.21,34.21,34.17,34.18,3100.0,20.9746,20.9746,20.95,20.9562,3100.0
2009-09-11 15:00:00,34.19,34.19,34.19,34.19,1200.0,20.9623,20.9623,20.9623,20.9623,1200.0
2009-09-11 15:05:00,34.19,34.2,34.18,34.18,2300.0,20.9623,20.9684,20.9562,20.9562,2300.0
2009-09-11 15:10:00,34.17,34.2,34.17,34.2,13800.0,20.95,20.9684,20.95,20.9684,13800.0
2009-09-11 15:15:00,34.19,34.19,34.18,34.19,8500.0,20.9623,20.9623,20.9562,20.9623,8500.0
2009-09-11 15:20:00,34.19,34.23,34.19,34.23,3700.0,20.9623,20.9868,20.9623,20.9868,3700.0
2009-09-11 15:25:00,34.23,34.23,34.21,34.23,2200.0,20.9868,20.9868,20.9746,20.9868,2200.0
2009-09-11 15:30:00,34.23,34.24,34.22,34.22,4600.0,20.9868,20.993,20.9807,20.9807,4600.0
2009-09-11 15:35:00,34.21,34.24,34.21,34.21,5400.0,20.9746,20.993,20.9746,20.9746,5400.0
2009-09-11 15:40:00,34.21,34.25,34.21,34.25,9600.0,20.9746,20.9991,20.9746,20.9991,9600.0
2009-09-11 15:45:00,34.25,34.25,34.23,34.24,4600.0,20.9991,20.9991,20.9868,20.993,4600.0
2009-09-11 15:50:00,34.24,34.24,34.18,34.18,86600.0,20.993,20.993,20.9562,20.9562,86600.0
2009-09-11 15:55:00,34.19,34.19,34.11,34.11,85700.0,20.9623,20.9623,20.9133,20.9133,85700.0
2009-09-14 09:30:00,33.8,33.88,33.72,33.84,24600.0,20.7232,20.7722,20.6741,20.7477,24600.0
2009-09-14 09:35:00,33.86,33.86,33.8,33.81,7300.0,20.76,20.76,20.7232,20.7293,7300.0
2009-09-14 09:40:00,33.82,33.92,33.82,33.92,21100.0,20.7355,20.7968,20.7355,20.7968,21100.0
2009-09-14 09:45:00,33.93,33.97,33.87,33.87,7200.0,20.8029,20.8274,20.7661,20.7661,7200.0
2009-09-14 09:50:00,33.86,33.91,33.85,33.86,7500.0,20.76,20.7906,20.7539,20.76,7500.0
2009-09-14 09:55:00,33.88,33.93,33.88,33.93,3800.0,20.7722,20.8029,20.7722,20.8029,3800.0
2009-09-14 10:00:00,33.96,33.96,33.92,33.92,2800.0,20.8213,20.8213,20.7968,20.7968,2800.0
2009-09-14 10:05:00,33.91,33.94,33.9,33.94,4400.0,20.7906,20.809,20.7845,20.809,4400.0
2009-09-14 10:10:00,33.94,33.94,33.87,33.9,11400.0,20.809,20.809,20.7661,20.7845,11400.0
2009-09-14 10:15:00,33.9,33.95,33.9,33.94,5500.0,20.7845,20.8152,20.7845,20.809,5500.0
2009-09-14 10:20:00,33.94,33.99,33.92,33.97,4700.0,20.809,20.8397,20.7968,20.8274,4700.0
2009-09-14 10:25:00,33.99,34.0,33.99,34.0,9700.0,20.8397,20.8458,20.8397,20.8458,9700.0
2009-09-14 10:30:00,33.99,34.01,33.98,34.01,8400.0,20.8397,20.8519,20.8336,20.8519,8400.0
2009-09-14 10:35:00,34.02,34.03,33.99,34.01,3100.0,20.8581,20.8642,20.8397,20.8519,3100.0
2009-09-14 10:40:00,34.0,34.07,34.0,34.07,2300.0,20.8458,20.8887,20.8458,20.8887,2300.0
2009-09-14 10:45:00,34.07,34.14,34.07,34.14,2800.0,20.8887,20.9317,20.8887,20.9317,2800.0
2009-09-14 10:50:00,34.12,34.13,34.1,34.12,2800.0,20.9194,20.9255,20.9071,20.9194,2800.0
2009-09-14 10:55:00,34.12,34.12,34.09,34.09,2700.0,20.9194,20.9194,20.901,20.901,2700.0
2009-09-14 11:00:00,34.08,34.11,34.08,34.11,500.0,20.8949,20.9133,20.8949,20.9133,500.0
2009-09-14 11:05:00,34.11,34.11,34.08,34.1,2000.0,20.9133,20.9133,20.8949,20.9071,2000.0
2009-09-14 11:10:00,34.1,34.1,34.08,34.09,1100.0,20.9071,20.9071,20.8949,20.901,1100.0
2009-09-14 11:15:00,34.1,34.15,34.1,34.15,2400.0,20.9071,20.9378,20.9071,20.9378,2400.0
2009-09-14 11:20:00,34.15,34.17,34.14,34.15,1900.0,20.9378,20.95,20.9317,20.9378,1900.0
2009-09-14 11:25:00,34.12,34.13,34.12,34.13,300.0,20.9194,20.9255,20.9194,20.9255,300.0
2009-09-14 11:30:00,34.13,34.16,34.13,34.15,2800.0,20.9255,20.9439,20.9255,20.9378,2800.0
2009-09-14 11:35:00,34.13,34.13,34.12,34.12,1000.0,20.9255,20.9255,20.9194,20.9194,1000.0
2009-09-14 11:40:00,34.1,34.1,34.07,34.07,3600.0,20.9071,20.9071,20.8887,20.8887,3600.0
2009-09-14 11:45:00,34.07,34.07,34.04,34.04,2100.0,20.8887,20.8887,20.8703,20.8703,2100.0
2009-09-14 11:50:00,34.06,34.06,34.05,34.06,900.0,20.8826,20.8826,20.8765,20.8826,900.0
2009-09-14 11:55:00,34.09,34.09,34.05,34.05,2400.0,20.901,20.901,20.8765,20.8765,2400.0
2009-09-14 12:00:00,34.07,34.08,34.07,34.08,1900.0,20.8887,20.8949,20.8887,20.8949,1900.0
2009-09-14 12:05:00,34.07,34.08,34.07,34.07,2500.0,20.8887,20.8949,20.8887,20.8887,2500.0
2009-09-14 12:10:00,34.06,34.06,34.02,34.04,34400.0,20.8826,20.8826,20.8581,20.8703,34400.0
2009-09-14 12:15:00,34.04,34.05,34.04,34.05,3400.0,20.8703,20.8765,20.8703,20.8765,3400.0
2009-09-14 12:20:00,34.06,34.07,34.06,34.07,300.0,20.8826,20.8887,20.8826,20.8887,300.0
2009-09-14 12:25:00,34.07,34.08,34.07,34.08,700.0,20.8887,20.8949,20.8887,20.8949,700.0
2009-09-14 12:30:00,34.07,34.1,34.05,34.09,35900.0,20.8887,20.9071,20.8765,20.901,35900.0
2009-09-14 12:35:00,34.09,34.1,34.08,34.09,1200.0,20.901,20.9071,20.8949,20.901,1200.0
2009-09-14 12:40:00,34.1,34.11,34.1,34.11,700.0,20.9071,20.9133,20.9071,20.9133,700.0
2009-09-14 12:45:00,34.09,34.1,34.08,34.1,2600.0,20.901,20.9071,20.8949,20.9071,2600.0
2009-09-14 12:50:00,34.09,34.09,34.08,34.09,1100.0,20.901,20.901,20.8949,20.901,1100.0
2009-09-14 12:55:00,34.07,34.08,34.06,34.08,2200.0,20.8887,20.8949,20.8826,20.8949,2200.0
2009-09-14 13:00:00,34.07,34.07,34.02,34.03,9900.0,20.8887,20.8887,20.8581,20.8642,9900.0
2009-09-14 13:05:00,34.04,34.05,34.03,34.05,3200.0,20.8703,20.8765,20.8642,20.8765,3200.0
2009-09-14 13:10:00,34.06,34.06,34.04,34.05,900.0,20.8826,20.8826,20.8703,20.8765,900.0
2009-09-14 13:15:00,34.05,34.05,34.03,34.03,2200.0,20.8765,20.8765,20.8642,20.8642,2200.0
2009-09-14 13:20:00,34.04,34.05,34.04,34.04,3100.0,20.8703,20.8765,20.8703,20.8703,3100.0
2009-09-14 13:25:00,34.05,34.07,34.05,34.07,4000.0,20.8765,20.8887,20.8765,20.8887,4000.0
2009-09-14 13:30:00,34.07,34.08,34.05,34.08,2200.0,20.8887,20.8949,20.8765,20.8949,2200.0
2009-09-14 13:35:00,34.08,34.11,34.08,34.11,56100.0,20.8949,20.9133,20.8949,20.9133,56100.0
2009-09-14 13:40:00,34.14,34.14,34.1,34.1,13900.0,20.9317,20.9317,20.9071,20.9071,13900.0
2009-09-14 13:45:00,34.11,34.12,34.11,34.11,2100.0,20.9133,20.9194,20.9133,20.9133,2100.0
2009-09-14 13:50:00,34.11,34.12,34.1,34.1,10000.0,20.9133,20.9194,20.9071,20.9071,10000.0
2009-09-14 13:55:00,34.09,34.1,34.07,34.09,5100.0,20.901,20.9071,20.8887,20.901,5100.0
2009-09-14 14:00:00,34.09,34.09,34.06,34.08,1900.0,20.901,20.901,20.8826,20.8949,1900.0
2009-09-14 14:05:00,34.09,34.09,34.08,34.08,2800.0,20.901,20.901,20.8949,20.8949,2800.0
2009-09-14 14:10:00,34.08,34.09,34.07,34.08,3400.0,20.8949,20.901,20.8887,20.8949,3400.0
2009-09-14 14:15:00,34.08,34.09,34.08,34.08,16500.0,20.8949,20.901,20.8949,20.8949,16500.0
2009-09-14 14:20:00,34.09,34.09,34.06,34.07,13100.0,20.901,20.901,20.8826,20.8887,13100.0
2009-09-14 14:25:00,34.07,34.14,34.06,34.12,48700.0,20.8887,20.9317,20.8826,20.9194,48700.0
2009-09-14 14:30:00,34.13,34.16,34.12,34.13,56100.0,20.9255,20.9439,20.9194,20.9255,56100.0
2009-09-14 14:35:00,34.13,34.14,34.12,34.13,40700.0,20.9255,20.9317,20.9194,20.9255,40700.0
2009-09-14 14:40:00,34.12,34.15,34.12,34.15,19300.0,20.9194,20.9378,20.9194,20.9378,19300.0
2009-09-14 14:45:00,34.14,34.18,34.14,34.16,5500.0,20.9317,20.9562,20.9317,20.9439,5500.0
2009-09-14 14:50:00,34.15,34.15,34.14,34.14,8800.0,20.9378,20.9378,20.9317,20.9317,8800.0
2009-09-14 14:55:00,34.13,34.16,34.13,34.14,7900.0,20.9255,20.9439,20.9255,20.9317,7900.0
2009-09-14 15:00:00,34.15,34.16,34.13,34.14,5100.0,20.9378,20.9439,20.9255,20.9317,5100.0
2009-09-14 15:05:00,34.14,34.15,34.11,34.15,11400.0,20.9317,20.9378,20.9133,20.9378,11400.0
2009-09-14 15:10:00,34.14,34.15,34.11,34.13,7600.0,20.9317,20.9378,20.9133,20.9255,7600.0
2009-09-14 15:15:00,34.13,34.15,34.12,34.13,13200.0,20.9255,20.9378,20.9194,20.9255,13200.0
2009-09-14 15:20:00,34.14,34.15,34.11,34.11,6500.0,20.9317,20.9378,20.9133,20.9133,6500.0
2009-09-14 15:25:00,34.11,34.13,34.09,34.1,9100.0,20.9133,20.9255,20.901,20.9071,9100.0
2009-09-14 15:30:00,34.09,34.13,34.09,34.12,5900.0,20.901,20.9255,20.901,20.9194,5900.0
2009-09-14 15:35:00,34.12,34.15,34.11,34.13,12700.0,20.9194,20.9378,20.9133,20.9255,12700.0
2009-09-14 15:40:00,34.14,34.19,34.14,34.18,6400.0,20.9317,20.9623,20.9317,20.9562,6400.0
2009-09-14 15:45:00,34.19,34.19,34.16,34.17,13700.0,20.9623,20.9623,20.9439,20.95,13700.0
2009-09-14 15:50:00,34.17,34.21,34.17,34.19,19800.0,20.95,20.9746,20.95,20.9623,19800.0
2009-09-14 15:55:00,34.2,34.22,34.2,34.2,7700.0,20.9684,20.9807,20.9684,20.9684,7700.0
2009-09-15 09:30:00,34.09,34.1,33.96,34.02,42000.0,20.901,20.9071,20.8213,20.8581,42000.0
2009-09-15 09:35:00,34.07,34.11,34.07,34.1,5700.0,20.8887,20.9133,20.8887,20.9071,5700.0
2009-09-15 09:40:00,34.1,34.12,34.1,34.11,1700.0,20.9071,20.9194,20.9071,20.9133,1700.0
2009-09-15 09:45:00,34.09,34.11,34.06,34.06,3500.0,20.901,20.9133,20.8826,20.8826,3500.0
2009-09-15 09:50:00,34.03,34.03,33.97,33.97,6000.0,20.8642,20.8642,20.8274,20.8274,6000.0
2009-09-15 09:55:00,33.96,33.98,33.94,33.97,6600.0,20.8213,20.8336,20.809,20.8274,6600.0
2009-09-15 10:00:00,33.98,33.98,33.88,33.89,2400.0,20.8336,20.8336,20.7722,20.7784,2400.0
2009-09-15 10:05:00,33.88,33.96,33.88,33.96,5000.0,20.7722,20.8213,20.7722,20.8213,5000.0
2009-09-15 10:10:00,33.95,33.96,33.89,33.89,1500.0,20.8152,20.8213,20.7784,20.7784,1500.0
2009-09-15 10:15:00,33.87,33.9,33.85,33.9,6600.0,20.7661,20.7845,20.7539,20.7845,6600.0
2009-09-15 10:20:00,33.91,33.97,33.91,33.97,4100.0,20.7906,20.8274,20.7906,20.8274,4100.0
2009-09-15 10:25:00,33.97,34.0,33.95,34.0,1900.0,20.8274,20.8458,20.8152,20.8458,1900.0
2009-09-15 10:30:00,34.03,34.06,34.01,34.02,3900.0,20.8642,20.8826,20.8519,20.8581,3900.0
2009-09-15 10:35:00,34.02,34.04,34.0,34.0,3900.0,20.8581,20.8703,20.8458,20.8458,3900.0
2009-09-15 10:40:00,34.02,34.07,34.02,34.05,1700.0,20.8581,20.8887,20.8581,20.8765,1700.0
2009-09-15 10:45:00,34.06,34.07,34.04,34.06,2700.0,20.8826,20.8887,20.8703,20.8826,2700.0
2009-09-15 10:50:00,34.05,34.05,34.01,34.01,2900.0,20.8765,20.8765,20.8519,20.8519,2900.0
2009-09-15 10:55:00,34.03,34.05,34.02,34.05,1100.0,20.8642,20.8765,20.8581,20.8765,1100.0
2009-09-15 11:00:00,34.04,34.05,34.0,34.0,1500.0,20.8703,20.8765,20.8458,20.8458,1500.0
2009-09-15 11:05:00,33.99,34.03,33.98,34.03,2800.0,20.8397,20.8642,20.8336,20.8642,2800.0
2009-09-15 11:10:00,34.02,34.04,34.02,34.03,1100.0,20.8581,20.8703,20.8581,20.8642,1100.0
2009-09-15 11:15:00,33.99,33.99,33.97,33.98,2500.0,20.8397,20.8397,20.8274,20.8336,2500.0
2009-09-15 11:20:00,33.98,34.0,33.98,33.99,3700.0,20.8336,20.8458,20.8336,20.8397,3700.0
2009-09-15 11:25:00,34.0,34.01,33.95,33.96,2500.0,20.8458,20.8519,20.8152,20.8213,2500.0
2009-09-15 11:30:00,33.96,34.0,33.96,34.0,8300.0,20.8213,20.8458,20.8213,20.8458,8300.0
2009-09-15 11:35:00,34.0,34.04,34.0,34.03,7100.0,20.8458,20.8703,20.8458,20.8642,7100.0
2009-09-15 11:40:00,34.03,34.04,34.02,34.02,3500.0,20.8642,20.8703,20.8581,20.8581,3500.0
2009-09-15 11:45:00,34.04,34.1,34.04,34.1,2300.0,20.8703,20.9071,20.8703,20.9071,2300.0
2009-09-15 11:50:00,34.1,34.1,34.07,34.07,1900.0,20.9071,20.9071,20.8887,20.8887,1900.0
2009-09-15 11:55:00,34.07,34.11,34.07,34.07,45300.0,20.8887,20.9133,20.8887,20.8887,45300.0
2009-09-15 12:00:00,34.08,34.1,34.05,34.06,34300.0,20.8949,20.9071,20.8765,20.8826,34300.0
2009-09-15 12:05:00,34.06,34.08,34.05,34.07,26900.0,20.8826,20.8949,20.8765,20.8887,26900.0
2009-09-15 12:10:00,34.07,34.08,34.06,34.08,3800.0,20.8887,20.8949,20.8826,20.8949,3800.0
2009-09-15 12:15:00,34.07,34.08,34.05,34.05,5200.0,20.8887,20.8949,20.8765,20.8765,5200.0
2009-09-15 12:20:00,34.07,34.07,34.05,34.06,2300.0,20.8887,20.8887,20.8765,20.8826,2300.0
2009-09-15 12:25:00,34.05,34.06,34.04,34.04,3400.0,20.8765,20.8826,20.8703,20.8703,3400.0
2009-09-15 12:30:00,34.05,34.05,34.03,34.04,2800.0,20.8765,20.8765,20.8642,20.8703,2800.0
2009-09-15 12:35:00,34.03,34.04,34.03,34.04,3000.0,20.8642,20.8703,20.8642,20.8703,3000.0
2009-09-15 12:40:00,34.04,34.05,34.04,34.05,7600.0,20.8703,20.8765,20.8703,20.8765,7600.0
2009-09-15 12:45:00,34.06,34.08,34.06,34.08,16900.0,20.8826,20.8949,20.8826,20.8949,16900.0
2009-09-15 12:50:00,34.07,34.12,34.07,34.11,123600.0,20.8887,20.9194,20.8887,20.9133,123600.0
2009-09-15 12:55:00,34.13,34.15,34.12,34.15,19100.0,20.9255,20.9378,20.9194,20.9378,19100.0
2009-09-15 13:00:00,34.16,34.17,34.15,34.15,1600.0,20.9439,20.95,20.9378,20.9378,1600.0
2009-09-15 13:05:00,34.16,34.16,34.15,34.16,1800.0,20.9439,20.9439,20.9378,20.9439,1800.0
2009-09-15 13:10:00,34.17,34.17,34.17,34.17,200.0,20.95,20.95,20.95,20.95,200.0
2009-09-15 13:15:00,34.21,34.21,34.19,34.2,2100.0,20.9746,20.9746,20.9623,20.9684,2100.0
2009-09-15 13:20:00,34.18,34.21,34.18,34.21,2900.0,20.9562,20.9746,20.9562,20.9746,2900.0
2009-09-15 13:25:00,34.22,34.22,34.2,34.2,1800.0,20.9807,20.9807,20.9684,20.9684,1800.0
2009-09-15 13:30:00,34.22,34.23,34.2,34.2,6000.0,20.9807,20.9868,20.9684,20.9684,6000.0
2009-09-15 13:35:00,34.2,34.22,34.2,34.22,12700.0,20.9684,20.9807,20.9684,20.9807,12700.0
2009-09-15 13:40:00,34.22,34.25,34.22,34.24,11800.0,20.9807,20.9991,20.9807,20.993,11800.0
2009-09-15 13:45:00,34.25,34.25,34.24,34.24,2700.0,20.9991,20.9991,20.993,20.993,2700.0
2009-09-15 13:50:00,34.26,34.29,34.26,34.28,3600.0,21.0052,21.0236,21.0052,21.0175,3600.0
2009-09-15 13:55:00,34.27,34.31,34.27,34.31,1800.0,21.0114,21.0359,21.0114,21.0359,1800.0
2009-09-15 14:00:00,34.29,34.29,34.28,34.28,900.0,21.0236,21.0236,21.0175,21.0175,900.0
2009-09-15 14:05:00,34.27,34.28,34.25,34.26,3800.0,21.0114,21.0175,20.9991,21.0052,3800.0
2009-09-15 14:10:00,34.27,34.27,34.26,34.27,1900.0,21.0114,21.0114,21.0052,21.0114,1900.0
2009-09-15 14:15:00,34.25,34.26,34.25,34.26,1300.0,20.9991,21.0052,20.9991,21.0052,1300.0
2009-09-15 14:20:00,34.26,34.28,34.26,34.28,1800.0,21.0052,21.0175,21.0052,21.0175,1800.0
2009-09-15 14:25:00,34.26,34.28,34.26,34.27,4200.0,21.0052,21.0175,21.0052,21.0114,4200.0
2009-09-15 14:30:00,34.27,34.28,34.26,34.27,1100.0,21.0114,21.0175,21.0052,21.0114,1100.0
2009-09-15 14:35:00,34.23,34.23,34.2,34.2,3700.0,20.9868,20.9868,20.9684,20.9684,3700.0
2009-09-15 14:40:00,34.21,34.22,34.21,34.21,4400.0,20.9746,20.9807,20.9746,20.9746,4400.0
2009-09-15 14:45:00,34.2,34.21,34.2,34.2,6600.0,20.9684,20.9746,20.9684,20.9684,6600.0
2009-09-15 14:50:00,34.2,34.23,34.2,34.23,4900.0,20.9684,20.9868,20.9684,20.9868,4900.0
2009-09-15 14:55:00,34.24,34.27,34.23,34.26,62700.0,20.993,21.0114,20.9868,21.0052,62700.0
2009-09-15 15:00:00,34.26,34.27,34.24,34.25,7900.0,21.0052,21.0114,20.993,20.9991,7900.0
2009-09-15 15:05:00,34.23,34.28,34.23,34.27,4900.0,20.9868,21.0175,20.9868,21.0114,4900.0
2009-09-15 15:10:00,34.28,34.3,34.28,34.29,5300.0,21.0175,21.0298,21.0175,21.0236,5300.0
2009-09-15 15:15:00,34.3,34.31,34.29,34.31,5800.0,21.0298,21.0359,21.0236,21.0359,5800.0
2009-09-15 15:20:00,34.31,34.34,34.3,34.34,10900.0,21.0359,21.0543,21.0298,21.0543,10900.0
2009-09-15 15:25:00,34.34,34.35,34.32,34.34,14900.0,21.0543,21.0604,21.042,21.0543,14900.0
2009-09-15 15:30:00,34.33,34.33,34.29,34.29,4900.0,21.0481,21.0481,21.0236,21.0236,4900.0
2009-09-15 15:35:00,34.3,34.31,34.29,34.3,5300.0,21.0298,21.0359,21.0236,21.0298,5300.0
2009-09-15 15:40:00,34.3,34.3,34.24,34.25,4800.0,21.0298,21.0298,20.993,20.9991,4800.0
2009-09-15 15:45:00,34.26,34.28,34.25,34.27,2400.0,21.0052,21.0175,20.9991,21.0114,2400.0
2009-09-15 15:50:00,34.27,34.28,34.27,34.28,2000.0,21.0114,21.0175,21.0114,21.0175,2000.0
2009-09-15 15:55:00,34.29,34.31,34.26,34.26,39200.0,21.0236,21.0359,21.0052,21.0052,39200.0
2009-09-16 09:30:00,34.61,34.69,34.61,34.67,47700.0,21.2198,21.2689,21.2198,21.2566,47700.0
2009-09-16 09:35:00,34.67,34.67,34.54,34.58,20700.0,21.2566,21.2566,21.1769,21.2014,20700.0
2009-09-16 09:40:00,34.59,34.59,34.56,34.56,16600.0,21.2076,21.2076,21.1892,21.1892,16600.0
2009-09-16 09:45:00,34.57,34.59,34.53,34.59,11500.0,21.1953,21.2076,21.1708,21.2076,11500.0
2009-09-16 09:50:00,34.59,34.61,34.51,34.51,16500.0,21.2076,21.2198,21.1585,21.1585,16500.0
2009-09-16 09:55:00,34.51,34.56,34.51,34.56,4300.0,21.1585,21.1892,21.1585,21.1892,4300.0
2009-09-16 10:00:00,34.57,34.6,34.57,34.6,15800.0,21.1953,21.2137,21.1953,21.2137,15800.0
2009-09-16 10:05:00,34.6,34.65,34.6,34.65,20200.0,21.2137,21.2443,21.2137,21.2443,20200.0
2009-09-16 10:10:00,34.65,34.65,34.62,34.65,14500.0,21.2443,21.2443,21.2259,21.2443,14500.0
2009-09-16 10:15:00,34.66,34.69,34.63,34.63,12400.0,21.2505,21.2689,21.2321,21.2321,12400.0
2009-09-16 10:20:00,34.64,34.64,34.55,34.56,27100.0,21.2382,21.2382,21.183,21.1892,27100.0
2009-09-16 10:25:00,34.56,34.59,34.54,34.59,34900.0,21.1892,21.2076,21.1769,21.2076,34900.0
2009-09-16 10:30:00,34.59,34.62,34.59,34.59,29100.0,21.2076,21.2259,21.2076,21.2076,29100.0
2009-09-16 10:35:00,34.59,34.59,34.58,34.59,13200.0,21.2076,21.2076,21.2014,21.2076,13200.0
2009-09-16 10:40:00,34.59,34.61,34.58,34.59,5500.0,21.2076,21.2198,21.2014,21.2076,5500.0
2009-09-16 10:45:00,34.6,34.62,34.6,34.61,4600.0,21.2137,21.2259,21.2137,21.2198,4600.0
2009-09-16 10:50:00,34.62,34.69,34.62,34.69,4200.0,21.2259,21.2689,21.2259,21.2689,4200.0
2009-09-16 10:55:00,34.7,34.72,34.7,34.7,6000.0,21.275,21.2873,21.275,21.275,6000.0
2009-09-16 11:00:00,34.7,34.7,34.69,34.69,6600.0,21.275,21.275,21.2689,21.2689,6600.0
2009-09-16 11:05:00,34.68,34.71,34.65,34.65,23600.0,21.2627,21.2811,21.2443,21.2443,23600.0
2009-09-16 11:10:00,34.67,34.73,34.67,34.73,14400.0,21.2566,21.2934,21.2566,21.2934,14400.0
2009-09-16 11:15:00,34.72,34.73,34.71,34.71,12500.0,21.2873,21.2934,21.2811,21.2811,12500.0
2009-09-16 11:20:00,34.71,34.72,34.64,34.64,34800.0,21.2811,21.2873,21.2382,21.2382,34800.0
2009-09-16 11:25:00,34.65,34.66,34.64,34.64,13000.0,21.2443,21.2505,21.2382,21.2382,13000.0
2009-09-16 11:30:00,34.64,34.67,34.64,34.67,13800.0,21.2382,21.2566,21.2382,21.2566,13800.0
2009-09-16 11:35:00,34.71,34.73,34.71,34.72,16000.0,21.2811,21.2934,21.2811,21.2873,16000.0
2009-09-16 11:40:00,34.71,34.74,34.7,34.72,14700.0,21.2811,21.2995,21.275,21.2873,14700.0
2009-09-16 11:45:00,34.77,34.78,34.72,34.72,6900.0,21.3179,21.324,21.2873,21.2873,6900.0
2009-09-16 11:50:00,34.73,34.76,34.73,34.75,2400.0,21.2934,21.3118,21.2934,21.3057,2400.0
2009-09-16 11:55:00,34.78,34.81,34.78,34.8,11100.0,21.324,21.3424,21.324,21.3363,11100.0
2009-09-16 12:00:00,34.8,34.85,34.8,34.84,5200.0,21.3363,21.367,21.3363,21.3608,5200.0
2009-09-16 12:05:00,34.84,34.87,34.83,34.85,16100.0,21.3608,21.3792,21.3547,21.367,16100.0
2009-09-16 12:10:00,34.84,34.85,34.82,34.85,18900.0,21.3608,21.367,21.3486,21.367,18900.0
2009-09-16 12:15:00,34.85,34.85,34.84,34.85,17900.0,21.367,21.367,21.3608,21.367,17900.0
2009-09-16 12:20:00,34.86,34.91,34.86,34.88,27200.0,21.3731,21.4038,21.3731,21.3854,27200.0
2009-09-16 12:25:00,34.89,34.9,34.86,34.86,10700.0,21.3915,21.3976,21.3731,21.3731,10700.0
2009-09-16 12:30:00,34.87,34.88,34.84,34.84,36300.0,21.3792,21.3854,21.3608,21.3608,36300.0
2009-09-16 12:35:00,34.85,34.86,34.85,34.86,14600.0,21.367,21.3731,21.367,21.3731,14600.0
2009-09-16 12:40:00,34.86,34.88,34.86,34.86,13800.0,21.3731,21.3854,21.3731,21.3731,13800.0
2009-09-16 12:45:00,34.86,34.89,34.86,34.86,14700.0,21.3731,21.3915,21.3731,21.3731,14700.0
2009-09-16 12:50:00,34.85,34.86,34.82,34.82,20300.0,21.367,21.3731,21.3486,21.3486,20300.0
2009-09-16 12:55:00,34.81,34.82,34.81,34.81,7900.0,21.3424,21.3486,21.3424,21.3424,7900.0
2009-09-16 13:00:00,34.79,34.85,34.79,34.85,52000.0,21.3302,21.367,21.3302,21.367,52000.0
2009-09-16 13:05:00,34.84,34.86,34.83,34.84,32500.0,21.3608,21.3731,21.3547,21.3608,32500.0
2009-09-16 13:10:00,34.83,34.85,34.82,34.85,17800.0,21.3547,21.367,21.3486,21.367,17800.0
2009-09-16 13:15:00,34.84,34.9,34.84,34.9,23400.0,21.3608,21.3976,21.3608,21.3976,23400.0
2009-09-16 13:20:00,34.9,34.92,34.9,34.9,15300.0,21.3976,21.4099,21.3976,21.3976,15300.0
2009-09-16 13:25:00,34.91,34.93,34.91,34.92,11600.0,21.4038,21.416,21.4038,21.4099,11600.0
2009-09-16 13:30:00,34.92,34.92,34.9,34.9,8300.0,21.4099,21.4099,21.3976,21.3976,8300.0
2009-09-16 13:35:00,34.89,34.89,34.87,34.89,11900.0,21.3915,21.3915,21.3792,21.3915,11900.0
2009-09-16 13:40:00,34.89,34.92,34.89,34.9,14200.0,21.3915,21.4099,21.3915,21.3976,14200.0
2009-09-16 13:45:00,34.91,34.92,34.89,34.89,16100.0,21.4038,21.4099,21.3915,21.3915,16100.0
2009-09-16 13:50:00,34.88,34.9,34.88,34.89,19600.0,21.3854,21.3976,21.3854,21.3915,19600.0
2009-09-16 13:55:00,34.9,34.91,34.89,34.9,14500.0,21.3976,21.4038,21.3915,21.3976,14500.0
2009-09-16 14:00:00,34.91,34.93,34.9,34.93,15400.0,21.4038,21.416,21.3976,21.416,15400.0
2009-09-16 14:05:00,34.93,34.95,34.91,34.93,20900.0,21.416,21.4283,21.4038,21.416,20900.0
2009-09-16 14:10:00,34.92,34.93,34.92,34.93,4300.0,21.4099,21.416,21.4099,21.416,4300.0
2009-09-16 14:15:00,34.93,34.96,34.93,34.94,30400.0,21.416,21.4344,21.416,21.4221,30400.0
2009-09-16 14:20:00,34.93,34.94,34.92,34.94,17000.0,21.416,21.4221,21.4099,21.4221,17000.0
2009-09-16 14:25:00,34.94,34.95,34.92,34.93,16100.0,21.4221,21.4283,21.4099,21.416,16100.0
2009-09-16 14:30:00,34.94,34.94,34.92,34.94,16200.0,21.4221,21.4221,21.4099,21.4221,16200.0
2009-09-16 14:35:00,34.94,34.95,34.92,34.95,13500.0,21.4221,21.4283,21.4099,21.4283,13500.0
2009-09-16 14:40:00,34.96,34.96,34.94,34.94,24600.0,21.4344,21.4344,21.4221,21.4221,24600.0
2009-09-16 14:45:00,34.94,34.95,34.91,34.95,25200.0,21.4221,21.4283,21.4038,21.4283,25200.0
2009-09-16 14:50:00,34.96,34.97,34.94,34.95,21600.0,21.4344,21.4405,21.4221,21.4283,21600.0
2009-09-16 14:55:00,34.94,34.96,34.91,34.91,54700.0,21.4221,21.4344,21.4038,21.4038,54700.0
2009-09-16 15:00:00,34.91,34.92,34.89,34.92,47500.0,21.4038,21.4099,21.3915,21.4099,47500.0
2009-09-16 15:05:00,34.92,34.92,34.9,34.91,21500.0,21.4099,21.4099,21.3976,21.4038,21500.0
2009-09-16 15:10:00,34.9,34.93,34.9,34.9,27600.0,21.3976,21.416,21.3976,21.3976,27600.0
2009-09-16 15:15:00,34.9,34.93,34.89,34.92,28600.0,21.3976,21.416,21.3915,21.4099,28600.0
2009-09-16 15:20:00,34.91,34.96,34.91,34.94,36900.0,21.4038,21.4344,21.4038,21.4221,36900.0
2009-09-16 15:25:00,34.94,34.97,34.93,34.95,32800.0,21.4221,21.4405,21.416,21.4283,32800.0
2009-09-16 15:30:00,34.96,34.98,34.95,34.96,47200.0,21.4344,21.4467,21.4283,21.4344,47200.0
2009-09-16 15:35:00,34.96,34.98,34.95,34.98,39000.0,21.4344,21.4467,21.4283,21.4467,39000.0
2009-09-16 15:40:00,34.98,34.98,34.96,34.98,37700.0,21.4467,21.4467,21.4344,21.4467,37700.0
2009-09-16 15:45:00,34.98,35.01,34.98,35.0,39000.0,21.4467,21.4651,21.4467,21.4589,39000.0
2009-09-16 15:50:00,35.0,35.02,34.98,34.98,58800.0,21.4589,21.4712,21.4467,21.4467,58800.0
2009-09-16 15:55:00,34.97,35.01,34.96,35.01,61800.0,21.4405,21.4651,21.4344,21.4651,61800.0
2009-09-17 09:30:00,34.77,35.0,34.75,34.79,54000.0,21.3179,21.4589,21.3057,21.3302,54000.0
2009-09-17 09:35:00,34.79,34.83,34.78,34.83,3200.0,21.3302,21.3547,21.324,21.3547,3200.0
2009-09-17 09:40:00,34.83,34.83,34.75,34.75,10300.0,21.3547,21.3547,21.3057,21.3057,10300.0
2009-09-17 09:45:00,34.77,34.82,34.75,34.79,25200.0,21.3179,21.3486,21.3057,21.3302,25200.0
2009-09-17 09:50:00,34.79,34.86,34.79,34.86,15700.0,21.3302,21.3731,21.3302,21.3731,15700.0
2009-09-17 09:55:00,34.86,34.92,34.85,34.92,6000.0,21.3731,21.4099,21.367,21.4099,6000.0
2009-09-17 10:00:00,34.93,34.97,34.85,34.88,32100.0,21.416,21.4405,21.367,21.3854,32100.0
2009-09-17 10:05:00,34.85,34.97,34.85,34.94,8800.0,21.367,21.4405,21.367,21.4221,8800.0
2009-09-17 10:10:00,34.94,34.94,34.89,34.92,8000.0,21.4221,21.4221,21.3915,21.4099,8000.0
2009-09-17 10:15:00,34.92,34.94,34.88,34.89,18700.0,21.4099,21.4221,21.3854,21.3915,18700.0
2009-09-17 10:20:00,34.88,34.89,34.82,34.83,10200.0,21.3854,21.3915,21.3486,21.3547,10200.0
2009-09-17 10:25:00,34.83,34.83,34.78,34.81,6600.0,21.3547,21.3547,21.324,21.3424,6600.0
2009-09-17 10:30:00,34.83,34.86,34.8,34.86,8900.0,21.3547,21.3731,21.3363,21.3731,8900.0
2009-09-17 10:35:00,34.84,34.89,34.84,34.88,14800.0,21.3608,21.3915,21.3608,21.3854,14800.0
2009-09-17 10:40:00,34.87,34.91,34.87,34.9,3400.0,21.3792,21.4038,21.3792,21.3976,3400.0
2009-09-17 10:45:00,34.9,34.93,34.88,34.93,19100.0,21.3976,21.416,21.3854,21.416,19100.0
2009-09-17 10:50:00,34.97,34.99,34.95,34.95,10000.0,21.4405,21.4528,21.4283,21.4283,10000.0
2009-09-17 10:55:00,34.95,34.95,34.93,34.94,7200.0,21.4283,21.4283,21.416,21.4221,7200.0
2009-09-17 11:00:00,34.94,34.95,34.92,34.94,20900.0,21.4221,21.4283,21.4099,21.4221,20900.0
2009-09-17 11:05:00,34.93,34.94,34.9,34.9,19800.0,21.416,21.4221,21.3976,21.3976,19800.0
2009-09-17 11:10:00,34.9,34.92,34.89,34.92,8000.0,21.3976,21.4099,21.3915,21.4099,8000.0
2009-09-17 11:15:00,34.91,34.92,34.89,34.92,7800.0,21.4038,21.4099,21.3915,21.4099,7800.0
2009-09-17 11:20:00,34.94,34.94,34.92,34.94,9600.0,21.4221,21.4221,21.4099,21.4221,9600.0
2009-09-17 11:25:00,34.95,35.0,34.95,34.97,23600.0,21.4283,21.4589,21.4283,21.4405,23600.0
2009-09-17 11:30:00,34.97,34.97,34.94,34.94,8200.0,21.4405,21.4405,21.4221,21.4221,8200.0
2009-09-17 11:35:00,34.93,34.94,34.91,34.93,12300.0,21.416,21.4221,21.4038,21.416,12300.0
2009-09-17 11:40:00,34.93,34.94,34.91,34.92,31400.0,21.416,21.4221,21.4038,21.4099,31400.0
2009-09-17 11:45:00,34.93,34.93,34.86,34.86,6900.0,21.416,21.416,21.3731,21.3731,6900.0
2009-09-17 11:50:00,34.85,34.85,34.81,34.82,6400.0,21.367,21.367,21.3424,21.3486,6400.0
2009-09-17 11:55:00,34.82,34.84,34.82,34.83,11600.0,21.3486,21.3608,21.3486,21.3547,11600.0
2009-09-17 12:00:00,34.84,34.84,34.81,34.81,5700.0,21.3608,21.3608,21.3424,21.3424,5700.0
2009-09-17 12:05:00,34.82,34.85,34.8,34.84,20600.0,21.3486,21.367,21.3363,21.3608,20600.0
2009-09-17 12:10:00,34.83,34.83,34.76,34.77,13300.0,21.3547,21.3547,21.3118,21.3179,13300.0
2009-09-17 12:15:00,34.77,34.81,34.76,34.76,22600.0,21.3179,21.3424,21.3118,21.3118,22600.0
2009-09-17 12:20:00,34.75,34.77,34.72,34.76,28100.0,21.3057,21.3179,21.2873,21.3118,28100.0
2009-09-17 12:25:00,34.76,34.8,34.74,34.79,21800.0,21.3118,21.3363,21.2995,21.3302,21800.0
2009-09-17 12:30:00,34.8,34.82,34.79,34.8,15900.0,21.3363,21.3486,21.3302,21.3363,15900.0
2009-09-17 12:35:00,34.8,34.81,34.78,34.78,12400.0,21.3363,21.3424,21.324,21.324,12400.0
2009-09-17 12:40:00,34.79,34.79,34.75,34.76,28500.0,21.3302,21.3302,21.3057,21.3118,28500.0
2009-09-17 12:45:00,34.76,34.76,34.66,34.68,23000.0,21.3118,21.3118,21.2505,21.2627,23000.0
2009-09-17 12:50:00,34.68,34.72,34.67,34.72,30200.0,21.2627,21.2873,21.2566,21.2873,30200.0
2009-09-17 12:55:00,34.71,34.72,34.65,34.65,33500.0,21.2811,21.2873,21.2443,21.2443,33500.0
2009-09-17 13:00:00,34.64,34.69,34.64,34.65,16400.0,21.2382,21.2689,21.2382,21.2443,16400.0
2009-09-17 13:05:00,34.65,34.68,34.64,34.68,21000.0,21.2443,21.2627,21.2382,21.2627,21000.0
2009-09-17 13:10:00,34.69,34.71,34.68,34.7,32000.0,21.2689,21.2811,21.2627,21.275,32000.0
2009-09-17 13:15:00,34.7,34.71,34.68,34.69,21800.0,21.275,21.2811,21.2627,21.2689,21800.0
2009-09-17 13:20:00,34.68,34.68,34.65,34.66,29100.0,21.2627,21.2627,21.2443,21.2505,29100.0
2009-09-17 13:25:00,34.66,34.67,34.59,34.63,39400.0,21.2505,21.2566,21.2076,21.2321,39400.0
2009-09-17 13:30:00,34.63,34.68,34.62,34.68,20400.0,21.2321,21.2627,21.2259,21.2627,20400.0
2009-09-17 13:35:00,34.67,34.68,34.65,34.67,40300.0,21.2566,21.2627,21.2443,21.2566,40300.0
2009-09-17 13:40:00,34.67,34.7,34.65,34.68,35200.0,21.2566,21.275,21.2443,21.2627,35200.0
2009-09-17 13:45:00,34.68,34.71,34.67,34.71,17900.0,21.2627,21.2811,21.2566,21.2811,17900.0
2009-09-17 13:50:00,34.72,34.74,34.71,34.72,31800.0,21.2873,21.2995,21.2811,21.2873,31800.0
2009-09-17 13:55:00,34.72,34.76,34.72,34.75,20000.0,21.2873,21.3118,21.2873,21.3057,20000.0
2009-09-17 14:00:00,34.74,34.76,34.72,34.76,17100.0,21.2995,21.3118,21.2873,21.3118,17100.0
2009-09-17 14:05:00,34.75,34.76,34.72,34.74,15100.0,21.3057,21.3118,21.2873,21.2995,15100.0
2009-09-17 14:10:00,34.74,34.74,34.71,34.72,10100.0,21.2995,21.2995,21.2811,21.2873,10100.0
2009-09-17 14:15:00,34.75,34.76,34.73,34.74,17400.0,21.3057,21.3118,21.2934,21.2995,17400.0
2009-09-17 14:20:00,34.74,34.75,34.73,34.74,23300.0,21.2995,21.3057,21.2934,21.2995,23300.0
2009-09-17 14:25:00,34.74,34.76,34.74,34.75,9100.0,21.2995,21.3118,21.2995,21.3057,9100.0
2009-09-17 14:30:00,34.76,34.78,34.76,34.78,6500.0,21.3118,21.324,21.3118,21.324,6500.0
2009-09-17 14:35:00,34.77,34.78,34.75,34.75,8200.0,21.3179,21.324,21.3057,21.3057,8200.0
2009-09-17 14:40:00,34.75,34.8,34.74,34.8,5200.0,21.3057,21.3363,21.2995,21.3363,5200.0
2009-09-17 14:45:00,34.8,34.82,34.8,34.82,7000.0,21.3363,21.3486,21.3363,21.3486,7000.0
2009-09-17 14:50:00,34.83,34.83,34.81,34.82,8100.0,21.3547,21.3547,21.3424,21.3486,8100.0
2009-09-17 14:55:00,34.82,34.83,34.8,34.81,5600.0,21.3486,21.3547,21.3363,21.3424,5600.0
2009-09-17 15:00:00,34.81,34.82,34.8,34.8,11100.0,21.3424,21.3486,21.3363,21.3363,11100.0
2009-09-17 15:05:00,34.81,34.81,34.78,34.79,17700.0,21.3424,21.3424,21.324,21.3302,17700.0
2009-09-17 15:10:00,34.79,34.8,34.79,34.79,5400.0,21.3302,21.3363,21.3302,21.3302,5400.0
2009-09-17 15:15:00,34.79,34.8,34.77,34.79,19000.0,21.3302,21.3363,21.3179,21.3302,19000.0
2009-09-17 15:20:00,34.78,34.83,34.77,34.82,23900.0,21.324,21.3547,21.3179,21.3486,23900.0
2009-09-17 15:25:00,34.82,34.83,34.8,34.8,6700.0,21.3486,21.3547,21.3363,21.3363,6700.0
2009-09-17 15:30:00,34.8,34.81,34.78,34.78,17600.0,21.3363,21.3424,21.324,21.324,17600.0
2009-09-17 15:35:00,34.79,34.81,34.78,34.8,7700.0,21.3302,21.3424,21.324,21.3363,7700.0
2009-09-17 15:40:00,34.79,34.81,34.76,34.77,14000.0,21.3302,21.3424,21.3118,21.3179,14000.0
2009-09-17 15:45:00,34.77,34.79,34.75,34.76,15400.0,21.3179,21.3302,21.3057,21.3118,15400.0
2009-09-17 15:50:00,34.76,34.76,34.72,34.72,17500.0,21.3118,21.3118,21.2873,21.2873,17500.0
2009-09-17 15:55:00,34.72,34.8,34.72,34.8,26300.0,21.2873,21.3363,21.2873,21.3363,26300.0
2009-09-18 09:30:00,35.0,35.0,34.91,34.92,26900.0,21.4589,21.4589,21.4038,21.4099,26900.0
2009-09-18 09:35:00,34.91,34.94,34.9,34.91,15600.0,21.4038,21.4221,21.3976,21.4038,15600.0
2009-09-18 09:40:00,34.87,34.88,34.87,34.87,2300.0,21.3792,21.3854,21.3792,21.3792,2300.0
2009-09-18 09:45:00,34.88,34.91,34.87,34.89,16400.0,21.3854,21.4038,21.3792,21.3915,16400.0
2009-09-18 09:50:00,34.87,34.87,34.81,34.82,7300.0,21.3792,21.3792,21.3424,21.3486,7300.0
2009-09-18 09:55:00,34.82,34.82,34.78,34.81,2600.0,21.3486,21.3486,21.324,21.3424,2600.0
2009-09-18 10:00:00,34.8,34.8,34.76,34.8,12700.0,21.3363,21.3363,21.3118,21.3363,12700.0
2009-09-18 10:05:00,34.78,34.78,34.7,34.74,22200.0,21.324,21.324,21.275,21.2995,22200.0
2009-09-18 10:10:00,34.74,34.76,34.7,34.71,21100.0,21.2995,21.3118,21.275,21.2811,21100.0
2009-09-18 10:15:00,34.73,34.74,34.69,34.69,11000.0,21.2934,21.2995,21.2689,21.2689,11000.0
2009-09-18 10:20:00,34.68,34.74,34.68,34.73,8200.0,21.2627,21.2995,21.2627,21.2934,8200.0
2009-09-18 10:25:00,34.73,34.74,34.71,34.74,8900.0,21.2934,21.2995,21.2811,21.2995,8900.0
2009-09-18 10:30:00,34.74,34.84,34.73,34.82,11100.0,21.2995,21.3608,21.2934,21.3486,11100.0
2009-09-18 10:35:00,34.83,34.84,34.8,34.81,6900.0,21.3547,21.3608,21.3363,21.3424,6900.0
2009-09-18 10:40:00,34.8,34.82,34.79,34.81,5400.0,21.3363,21.3486,21.3302,21.3424,5400.0
2009-09-18 10:45:00,34.8,34.8,34.74,34.77,7800.0,21.3363,21.3363,21.2995,21.3179,7800.0
2009-09-18 10:50:00,34.77,34.84,34.77,34.84,3100.0,21.3179,21.3608,21.3179,21.3608,3100.0
2009-09-18 10:55:00,34.85,34.86,34.78,34.82,6400.0,21.367,21.3731,21.324,21.3486,6400.0
2009-09-18 11:00:00,34.82,34.84,34.81,34.81,3800.0,21.3486,21.3608,21.3424,21.3424,3800.0
2009-09-18 11:05:00,34.82,34.82,34.79,34.8,3400.0,21.3486,21.3486,21.3302,21.3363,3400.0
2009-09-18 11:10:00,34.8,34.83,34.8,34.82,14600.0,21.3363,21.3547,21.3363,21.3486,14600.0
2009-09-18 11:15:00,34.8,34.8,34.76,34.78,9500.0,21.3363,21.3363,21.3118,21.324,9500.0
2009-09-18 11:20:00,34.77,34.8,34.77,34.8,3300.0,21.3179,21.3363,21.3179,21.3363,3300.0
2009-09-18 11:25:00,34.8,34.81,34.77,34.77,9500.0,21.3363,21.3424,21.3179,21.3179,9500.0
2009-09-18 11:30:00,34.76,34.78,34.75,34.75,13400.0,21.3118,21.324,21.3057,21.3057,13400.0
2009-09-18 11:35:00,34.74,34.78,34.73,34.76,17400.0,21.2995,21.324,21.2934,21.3118,17400.0
2009-09-18 11:40:00,34.76,34.8,34.76,34.78,13500.0,21.3118,21.3363,21.3118,21.324,13500.0
2009-09-18 11:45:00,34.79,34.81,34.78,34.79,3400.0,21.3302,21.3424,21.324,21.3302,3400.0
2009-09-18 11:50:00,34.79,34.79,34.77,34.78,5400.0,21.3302,21.3302,21.3179,21.324,5400.0
2009-09-18 11:55:00,34.78,34.79,34.74,34.75,10400.0,21.324,21.3302,21.2995,21.3057,10400.0
2009-09-18 12:00:00,34.75,34.75,34.71,34.74,9500.0,21.3057,21.3057,21.2811,21.2995,9500.0
2009-09-18 12:05:00,34.74,34.74,34.72,34.74,33200.0,21.2995,21.2995,21.2873,21.2995,33200.0
2009-09-18 12:10:00,34.74,34.78,34.74,34.75,23700.0,21.2995,21.324,21.2995,21.3057,23700.0
2009-09-18 12:15:00,34.76,34.78,34.76,34.77,7400.0,21.3118,21.324,21.3118,21.3179,7400.0
2009-09-18 12:20:00,34.76,34.78,34.76,34.77,9500.0,21.3118,21.324,21.3118,21.3179,9500.0
2009-09-18 12:25:00,34.76,34.78,34.75,34.77,15600.0,21.3118,21.324,21.3057,21.3179,15600.0
2009-09-18 12:30:00,34.79,34.82,34.78,34.82,10900.0,21.3302,21.3486,21.324,21.3486,10900.0
2009-09-18 12:35:00,34.8,34.83,34.8,34.83,14000.0,21.3363,21.3547,21.3363,21.3547,14000.0
2009-09-18 12:40:00,34.85,34.88,34.85,34.86,16900.0,21.367,21.3854,21.367,21.3731,16900.0
2009-09-18 12:45:00,34.86,34.86,34.83,34.84,7400.0,21.3731,21.3731,21.3547,21.3608,7400.0
2009-09-18 12:50:00,34.83,34.85,34.83,34.84,6100.0,21.3547,21.367,21.3547,21.3608,6100.0
2009-09-18 12:55:00,34.86,34.9,34.86,34.89,12400.0,21.3731,21.3976,21.3731,21.3915,12400.0
2009-09-18 13:00:00,34.9,34.9,34.88,34.9,9600.0,21.3976,21.3976,21.3854,21.3976,9600.0
2009-09-18 13:05:00,34.9,34.91,34.89,34.91,17200.0,21.3976,21.4038,21.3915,21.4038,17200.0
2009-09-18 13:10:00,34.91,34.92,34.89,34.89,20500.0,21.4038,21.4099,21.3915,21.3915,20500.0
2009-09-18 13:15:00,34.91,34.91,34.88,34.88,16200.0,21.4038,21.4038,21.3854,21.3854,16200.0
2009-09-18 13:20:00,34.87,34.89,34.87,34.88,21000.0,21.3792,21.3915,21.3792,21.3854,21000.0
2009-09-18 13:25:00,34.88,34.9,34.87,34.89,8700.0,21.3854,21.3976,21.3792,21.3915,8700.0
2009-09-18 13:30:00,34.9,34.9,34.88,34.89,10900.0,21.3976,21.3976,21.3854,21.3915,10900.0
2009-09-18 13:35:00,34.9,34.9,34.88,34.88,12600.0,21.3976,21.3976,21.3854,21.3854,12600.0
2009-09-18 13:40:00,34.88,34.89,34.87,34.89,13300.0,21.3854,21.3915,21.3792,21.3915,13300.0
2009-09-18 13:45:00,34.89,34.94,34.89,34.92,45200.0,21.3915,21.4221,21.3915,21.4099,45200.0
2009-09-18 13:50:00,34.91,34.92,34.89,34.91,16200.0,21.4038,21.4099,21.3915,21.4038,16200.0
2009-09-18 13:55:00,34.9,34.91,34.89,34.9,20000.0,21.3976,21.4038,21.3915,21.3976,20000.0
2009-09-18 14:00:00,34.89,34.91,34.89,34.91,24100.0,21.3915,21.4038,21.3915,21.4038,24100.0
2009-09-18 14:05:00,34.91,34.91,34.9,34.9,20700.0,21.4038,21.4038,21.3976,21.3976,20700.0
2009-09-18 14:10:00,34.9,34.92,34.9,34.91,16400.0,21.3976,21.4099,21.3976,21.4038,16400.0
2009-09-18 14:15:00,34.93,34.95,34.92,34.93,55500.0,21.416,21.4283,21.4099,21.416,55500.0
2009-09-18 14:20:00,34.93,34.94,34.91,34.92,17800.0,21.416,21.4221,21.4038,21.4099,17800.0
2009-09-18 14:25:00,34.92,34.93,34.91,34.92,28400.0,21.4099,21.416,21.4038,21.4099,28400.0
2009-09-18 14:30:00,34.91,34.91,34.89,34.9,17100.0,21.4038,21.4038,21.3915,21.3976,17100.0
2009-09-18 14:35:00,34.9,34.9,34.89,34.9,15600.0,21.3976,21.3976,21.3915,21.3976,15600.0
2009-09-18 14:40:00,34.9,34.91,34.88,34.91,21600.0,21.3976,21.4038,21.3854,21.4038,21600.0
2009-09-18 14:45:00,34.91,34.92,34.91,34.92,12300.0,21.4038,21.4099,21.4038,21.4099,12300.0
2009-09-18 14:50:00,34.92,34.95,34.92,34.93,55400.0,21.4099,21.4283,21.4099,21.416,55400.0
2009-09-18 14:55:00,34.93,34.93,34.9,34.91,26900.0,21.416,21.416,21.3976,21.4038,26900.0
2009-09-18 15:00:00,34.9,34.94,34.9,34.92,25200.0,21.3976,21.4221,21.3976,21.4099,25200.0
2009-09-18 15:05:00,34.92,34.93,34.91,34.91,11800.0,21.4099,21.416,21.4038,21.4038,11800.0
2009-09-18 15:10:00,34.92,34.95,34.92,34.92,17700.0,21.4099,21.4283,21.4099,21.4099,17700.0
2009-09-18 15:15:00,34.92,34.93,34.91,34.91,14700.0,21.4099,21.416,21.4038,21.4038,14700.0
2009-09-18 15:20:00,34.91,34.94,34.9,34.94,22500.0,21.4038,21.4221,21.3976,21.4221,22500.0
2009-09-18 15:25:00,34.94,34.96,34.93,34.94,23800.0,21.4221,21.4344,21.416,21.4221,23800.0
2009-09-18 15:30:00,34.93,34.94,34.91,34.91,50300.0,21.416,21.4221,21.4038,21.4038,50300.0
2009-09-18 15:35:00,34.92,34.92,34.89,34.89,15600.0,21.4099,21.4099,21.3915,21.3915,15600.0
2009-09-18 15:40:00,34.89,34.9,34.87,34.88,23000.0,21.3915,21.3976,21.3792,21.3854,23000.0
2009-09-18 15:45:00,34.88,34.9,34.88,34.89,19800.0,21.3854,21.3976,21.3854,21.3915,19800.0
2009-09-18 15:50:00,34.89,34.9,34.86,34.86,29700.0,21.3915,21.3976,21.3731,21.3731,29700.0
2009-09-18 15:55:00,34.86,34.88,34.85,34.86,42500.0,21.3731,21.3854,21.367,21.3731,42500.0
2009-09-21 09:30:00,34.24,34.5,34.18,34.2,23000.0,20.993,21.1524,20.9562,20.9684,23000.0
2009-09-21 09:35:00,34.22,34.23,34.19,34.19,4400.0,20.9807,20.9868,20.9623,20.9623,4400.0
2009-09-21 09:40:00,34.22,34.28,34.22,34.28,3300.0,20.9807,21.0175,20.9807,21.0175,3300.0
2009-09-21 09:45:00,34.33,34.33,34.27,34.3,3700.0,21.0481,21.0481,21.0114,21.0298,3700.0
2009-09-21 09:50:00,34.31,34.31,34.23,34.24,4800.0,21.0359,21.0359,20.9868,20.993,4800.0
2009-09-21 09:55:00,34.23,34.24,34.17,34.18,6600.0,20.9868,20.993,20.95,20.9562,6600.0
2009-09-21 10:00:00,34.18,34.24,34.16,34.2,5500.0,20.9562,20.993,20.9439,20.9684,5500.0
2009-09-21 10:05:00,34.2,34.22,34.16,34.16,1700.0,20.9684,20.9807,20.9439,20.9439,1700.0
2009-09-21 10:10:00,34.15,34.18,34.15,34.17,2300.0,20.9378,20.9562,20.9378,20.95,2300.0
2009-09-21 10:15:00,34.22,34.22,34.16,34.17,1700.0,20.9807,20.9807,20.9439,20.95,1700.0
2009-09-21 10:20:00,34.19,34.3,34.18,34.28,4100.0,20.9623,21.0298,20.9562,21.0175,4100.0
2009-09-21 10:25:00,34.3,34.3,34.26,34.28,1100.0,21.0298,21.0298,21.0052,21.0175,1100.0
2009-09-21 10:30:00,34.26,34.27,34.21,34.21,2200.0,21.0052,21.0114,20.9746,20.9746,2200.0
2009-09-21 10:35:00,34.18,34.2,34.18,34.19,3800.0,20.9562,20.9684,20.9562,20.9623,3800.0
2009-09-21 10:40:00,34.2,34.22,34.17,34.2,3200.0,20.9684,20.9807,20.95,20.9684,3200.0
2009-09-21 10:45:00,34.21,34.25,34.18,34.23,6900.0,20.9746,20.9991,20.9562,20.9868,6900.0
2009-09-21 10:50:00,34.23,34.27,34.23,34.26,2100.0,20.9868,21.0114,20.9868,21.0052,2100.0
2009-09-21 10:55:00,34.27,34.28,34.27,34.28,400.0,21.0114,21.0175,21.0114,21.0175,400.0
2009-09-21 11:00:00,34.27,34.29,34.25,34.26,9900.0,21.0114,21.0236,20.9991,21.0052,9900.0
2009-09-21 11:05:00,34.25,34.39,34.25,34.39,1400.0,20.9991,21.0849,20.9991,21.0849,1400.0
2009-09-21 11:10:00,34.4,34.41,34.4,34.4,3200.0,21.0911,21.0972,21.0911,21.0911,3200.0
2009-09-21 11:15:00,34.41,34.46,34.4,34.45,2400.0,21.0972,21.1278,21.0911,21.1217,2400.0
2009-09-21 11:20:00,34.46,34.48,34.44,34.44,2700.0,21.1278,21.1401,21.1156,21.1156,2700.0
2009-09-21 11:25:00,34.45,34.48,34.44,34.44,2400.0,21.1217,21.1401,21.1156,21.1156,2400.0
2009-09-21 11:30:00,34.49,34.5,34.49,34.5,5000.0,21.1462,21.1524,21.1462,21.1524,5000.0
2009-09-21 11:35:00,34.5,34.54,34.5,34.54,2600.0,21.1524,21.1769,21.1524,21.1769,2600.0
2009-09-21 11:40:00,34.53,34.53,34.49,34.49,2500.0,21.1708,21.1708,21.1462,21.1462,2500.0
2009-09-21 11:45:00,34.49,34.49,34.47,34.47,2000.0,21.1462,21.1462,21.134,21.134,2000.0
2009-09-21 11:50:00,34.47,34.47,34.44,34.45,4100.0,21.134,21.134,21.1156,21.1217,4100.0
2009-09-21 11:55:00,34.47,34.49,34.47,34.47,3900.0,21.134,21.1462,21.134,21.134,3900.0
2009-09-21 12:00:00,34.48,34.49,34.47,34.47,2200.0,21.1401,21.1462,21.134,21.134,2200.0
2009-09-21 12:05:00,34.45,34.47,34.45,34.46,4900.0,21.1217,21.134,21.1217,21.1278,4900.0
2009-09-21 12:10:00,34.46,34.48,34.45,34.47,16600.0,21.1278,21.1401,21.1217,21.134,16600.0
2009-09-21 12:15:00,34.46,34.47,34.46,34.47,1100.0,21.1278,21.134,21.1278,21.134,1100.0
2009-09-21 12:20:00,34.43,34.45,34.43,34.43,2300.0,21.1095,21.1217,21.1095,21.1095,2300.0
2009-09-21 12:25:00,34.43,34.46,34.43,34.44,4200.0,21.1095,21.1278,21.1095,21.1156,4200.0
2009-09-21 12:30:00,34.44,34.46,34.44,34.46,2200.0,21.1156,21.1278,21.1156,21.1278,2200.0
2009-09-21 12:35:00,34.44,34.46,34.44,34.46,700.0,21.1156,21.1278,21.1156,21.1278,700.0
2009-09-21 12:40:00,34.47,34.48,34.45,34.45,1400.0,21.134,21.1401,21.1217,21.1217,1400.0
2009-09-21 12:45:00,34.46,34.47,34.44,34.46,4600.0,21.1278,21.134,21.1156,21.1278,4600.0
2009-09-21 12:50:00,34.42,34.42,34.41,34.41,1000.0,21.1033,21.1033,21.0972,21.0972,1000.0
2009-09-21 12:55:00,34.41,34.41,34.39,34.4,2600.0,21.0972,21.0972,21.0849,21.0911,2600.0
2009-09-21 13:00:00,34.41,34.41,34.39,34.39,12200.0,21.0972,21.0972,21.0849,21.0849,12200.0
2009-09-21 13:05:00,34.39,34.39,34.35,34.35,1100.0,21.0849,21.0849,21.0604,21.0604,1100.0
2009-09-21 13:10:00,34.36,34.37,34.36,34.37,900.0,21.0665,21.0727,21.0665,21.0727,900.0
2009-09-21 13:15:00,34.37,34.37,34.37,34.37,0.0,21.0727,21.0727,21.0727,21.0727,0.0
2009-09-21 13:20:00,34.38,34.41,34.38,34.41,2500.0,21.0788,21.0972,21.0788,21.0972,2500.0
2009-09-21 13:25:00,34.41,34.41,34.4,34.4,1900.0,21.0972,21.0972,21.0911,21.0911,1900.0
2009-09-21 13:30:00,34.4,34.42,34.39,34.4,1300.0,21.0911,21.1033,21.0849,21.0911,1300.0
2009-09-21 13:35:00,34.41,34.44,34.41,34.43,3400.0,21.0972,21.1156,21.0972,21.1095,3400.0
2009-09-21 13:40:00,34.43,34.43,34.41,34.43,8200.0,21.1095,21.1095,21.0972,21.1095,8200.0
2009-09-21 13:45:00,34.43,34.46,34.43,34.44,7400.0,21.1095,21.1278,21.1095,21.1156,7400.0
2009-09-21 13:50:00,34.44,34.45,34.44,34.44,2200.0,21.1156,21.1217,21.1156,21.1156,2200.0
2009-09-21 13:55:00,34.43,34.46,34.43,34.43,9800.0,21.1095,21.1278,21.1095,21.1095,9800.0
2009-09-21 14:00:00,34.44,34.47,34.44,34.47,1700.0,21.1156,21.134,21.1156,21.134,1700.0
2009-09-21 14:05:00,34.46,34.46,34.44,34.44,2400.0,21.1278,21.1278,21.1156,21.1156,2400.0
2009-09-21 14:10:00,34.43,34.43,34.4,34.41,2300.0,21.1095,21.1095,21.0911,21.0972,2300.0
2009-09-21 14:15:00,34.41,34.43,34.41,34.41,8200.0,21.0972,21.1095,21.0972,21.0972,8200.0
2009-09-21 14:20:00,34.42,34.44,34.42,34.43,9200.0,21.1033,21.1156,21.1033,21.1095,9200.0
2009-09-21 14:25:00,34.43,34.44,34.42,34.44,11400.0,21.1095,21.1156,21.1033,21.1156,11400.0
2009-09-21 14:30:00,34.44,34.45,34.44,34.45,1700.0,21.1156,21.1217,21.1156,21.1217,1700.0
2009-09-21 14:35:00,34.45,34.45,34.42,34.42,3400.0,21.1217,21.1217,21.1033,21.1033,3400.0
2009-09-21 14:40:00,34.42,34.44,34.41,34.42,6800.0,21.1033,21.1156,21.0972,21.1033,6800.0
2009-09-21 14:45:00,34.43,34.44,34.43,34.44,7400.0,21.1095,21.1156,21.1095,21.1156,7400.0
2009-09-21 14:50:00,34.43,34.46,34.42,34.46,3500.0,21.1095,21.1278,21.1033,21.1278,3500.0
2009-09-21 14:55:00,34.44,34.44,34.41,34.41,1700.0,21.1156,21.1156,21.0972,21.0972,1700.0
2009-09-21 15:00:00,34.42,34.44,34.41,34.43,10900.0,21.1033,21.1156,21.0972,21.1095,10900.0
2009-09-21 15:05:00,34.44,34.45,34.43,34.45,2700.0,21.1156,21.1217,21.1095,21.1217,2700.0
2009-09-21 15:10:00,34.44,34.45,34.44,34.44,11000.0,21.1156,21.1217,21.1156,21.1156,11000.0
2009-09-21 15:15:00,34.45,34.51,34.43,34.51,36600.0,21.1217,21.1585,21.1095,21.1585,36600.0
2009-09-21 15:20:00,34.5,34.52,34.49,34.5,31300.0,21.1524,21.1646,21.1462,21.1524,31300.0
2009-09-21 15:25:00,34.49,34.51,34.49,34.49,5100.0,21.1462,21.1585,21.1462,21.1462,5100.0
2009-09-21 15:30:00,34.48,34.49,34.42,34.43,12400.0,21.1401,21.1462,21.1033,21.1095,12400.0
2009-09-21 15:35:00,34.41,34.47,34.41,34.45,34100.0,21.0972,21.134,21.0972,21.1217,34100.0
2009-09-21 15:40:00,34.45,34.47,34.45,34.45,7500.0,21.1217,21.134,21.1217,21.1217,7500.0
2009-09-21 15:45:00,34.46,34.46,34.42,34.42,11300.0,21.1278,21.1278,21.1033,21.1033,11300.0
2009-09-21 15:50:00,34.41,34.44,34.41,34.44,7000.0,21.0972,21.1156,21.0972,21.1156,7000.0
2009-09-21 15:55:00,34.43,34.48,34.42,34.48,21000.0,21.1095,21.1401,21.1033,21.1401,21000.0
2009-09-22 09:30:00,35.03,35.03,34.95,34.96,15400.0,21.4773,21.4773,21.4283,21.4344,15400.0
2009-09-22 09:35:00,34.96,34.97,34.92,34.95,20900.0,21.4344,21.4405,21.4099,21.4283,20900.0
2009-09-22 09:40:00,34.94,34.98,34.94,34.95,11600.0,21.4221,21.4467,21.4221,21.4283,11600.0
2009-09-22 09:45:00,34.91,34.91,34.87,34.88,12200.0,21.4038,21.4038,21.3792,21.3854,12200.0
2009-09-22 09:50:00,34.88,34.93,34.87,34.93,3900.0,21.3854,21.416,21.3792,21.416,3900.0
2009-09-22 09:55:00,34.94,34.94,34.89,34.9,2600.0,21.4221,21.4221,21.3915,21.3976,2600.0
2009-09-22 10:00:00,34.86,34.86,34.82,34.83,4100.0,21.3731,21.3731,21.3486,21.3547,4100.0
2009-09-22 10:05:00,34.85,34.91,34.84,34.91,1000.0,21.367,21.4038,21.3608,21.4038,1000.0
2009-09-22 10:10:00,34.92,34.95,34.92,34.95,2000.0,21.4099,21.4283,21.4099,21.4283,2000.0
2009-09-22 10:15:00,34.95,34.96,34.92,34.92,6600.0,21.4283,21.4344,21.4099,21.4099,6600.0
2009-09-22 10:20:00,34.91,34.92,34.91,34.92,800.0,21.4038,21.4099,21.4038,21.4099,800.0
2009-09-22 10:25:00,34.92,34.94,34.87,34.88,3900.0,21.4099,21.4221,21.3792,21.3854,3900.0
2009-09-22 10:30:00,34.88,34.88,34.81,34.81,5300.0,21.3854,21.3854,21.3424,21.3424,5300.0
2009-09-22 10:35:00,34.81,34.81,34.78,34.81,6700.0,21.3424,21.3424,21.324,21.3424,6700.0
2009-09-22 10:40:00,34.81,34.85,34.81,34.85,4200.0,21.3424,21.367,21.3424,21.367,4200.0
2009-09-22 10:45:00,34.86,34.87,34.83,34.84,7000.0,21.3731,21.3792,21.3547,21.3608,7000.0
2009-09-22 10:50:00,34.84,34.87,34.83,34.87,2200.0,21.3608,21.3792,21.3547,21.3792,2200.0
2009-09-22 10:55:00,34.9,34.91,34.88,34.88,6100.0,21.3976,21.4038,21.3854,21.3854,6100.0
2009-09-22 11:00:00,34.88,34.89,34.88,34.89,1700.0,21.3854,21.3915,21.3854,21.3915,1700.0
2009-09-22 11:05:00,34.9,34.91,34.88,34.91,5400.0,21.3976,21.4038,21.3854,21.4038,5400.0
2009-09-22 11:10:00,34.91,34.94,34.91,34.94,3100.0,21.4038,21.4221,21.4038,21.4221,3100.0
2009-09-22 11:15:00,34.95,34.98,34.93,34.98,6300.0,21.4283,21.4467,21.416,21.4467,6300.0
2009-09-22 11:20:00,34.95,34.96,34.93,34.94,13300.0,21.4283,21.4344,21.416,21.4221,13300.0
2009-09-22 11:25:00,34.94,34.95,34.91,34.91,13100.0,21.4221,21.4283,21.4038,21.4038,13100.0
2009-09-22 11:30:00,34.92,34.93,34.9,34.91,10000.0,21.4099,21.416,21.3976,21.4038,10000.0
2009-09-22 11:35:00,34.9,34.9,34.83,34.83,10200.0,21.3976,21.3976,21.3547,21.3547,10200.0
2009-09-22 11:40:00,34.84,34.87,34.84,34.85,6300.0,21.3608,21.3792,21.3608,21.367,6300.0
2009-09-22 11:45:00,34.88,34.88,34.86,34.87,2300.0,21.3854,21.3854,21.3731,21.3792,2300.0
2009-09-22 11:50:00,34.87,34.9,34.86,34.88,12000.0,21.3792,21.3976,21.3731,21.3854,12000.0
2009-09-22 11:55:00,34.88,34.89,34.87,34.89,13600.0,21.3854,21.3915,21.3792,21.3915,13600.0
2009-09-22 12:00:00,34.9,34.95,34.9,34.93,14100.0,21.3976,21.4283,21.3976,21.416,14100.0
2009-09-22 12:05:00,34.93,34.95,34.92,34.94,21100.0,21.416,21.4283,21.4099,21.4221,21100.0
2009-09-22 12:10:00,34.94,34.96,34.94,34.96,4300.0,21.4221,21.4344,21.4221,21.4344,4300.0
2009-09-22 12:15:00,34.96,34.97,34.95,34.95,1900.0,21.4344,21.4405,21.4283,21.4283,1900.0
2009-09-22 12:20:00,34.94,34.94,34.91,34.94,11200.0,21.4221,21.4221,21.4038,21.4221,11200.0
2009-09-22 12:25:00,34.92,34.94,34.92,34.94,4800.0,21.4099,21.4221,21.4099,21.4221,4800.0
2009-09-22 12:30:00,34.93,34.97,34.93,34.97,1800.0,21.416,21.4405,21.416,21.4405,1800.0
2009-09-22 12:35:00,34.95,34.95,34.92,34.93,1900.0,21.4283,21.4283,21.4099,21.416,1900.0
2009-09-22 12:40:00,34.93,34.93,34.92,34.92,3800.0,21.416,21.416,21.4099,21.4099,3800.0
2009-09-22 12:45:00,34.9,34.92,34.89,34.89,3600.0,21.3976,21.4099,21.3915,21.3915,3600.0
2009-09-22 12:50:00,34.89,34.92,34.89,34.89,2200.0,21.3915,21.4099,21.3915,21.3915,2200.0
2009-09-22 12:55:00,34.89,34.91,34.88,34.9,3800.0,21.3915,21.4038,21.3854,21.3976,3800.0
2009-09-22 13:00:00,34.9,34.91,34.9,34.91,400.0,21.3976,21.4038,21.3976,21.4038,400.0
2009-09-22 13:05:00,34.9,34.93,34.9,34.92,5400.0,21.3976,21.416,21.3976,21.4099,5400.0
2009-09-22 13:10:00,34.92,34.93,34.86,34.88,4800.0,21.4099,21.416,21.3731,21.3854,4800.0
2009-09-22 13:15:00,34.87,34.88,34.86,34.88,4500.0,21.3792,21.3854,21.3731,21.3854,4500.0
2009-09-22 13:20:00,34.88,34.89,34.85,34.86,3100.0,21.3854,21.3915,21.367,21.3731,3100.0
2009-09-22 13:25:00,34.87,34.88,34.86,34.87,3100.0,21.3792,21.3854,21.3731,21.3792,3100.0
2009-09-22 13:30:00,34.88,34.89,34.86,34.89,2900.0,21.3854,21.3915,21.3731,21.3915,2900.0
2009-09-22 13:35:00,34.88,34.89,34.86,34.86,5100.0,21.3854,21.3915,21.3731,21.3731,5100.0
2009-09-22 13:40:00,34.85,34.86,34.85,34.85,3200.0,21.367,21.3731,21.367,21.367,3200.0
2009-09-22 13:45:00,34.88,34.9,34.88,34.9,2000.0,21.3854,21.3976,21.3854,21.3976,2000.0
2009-09-22 13:50:00,34.9,34.92,34.89,34.89,1400.0,21.3976,21.4099,21.3915,21.3915,1400.0
2009-09-22 13:55:00,34.9,34.9,34.87,34.88,38900.0,21.3976,21.3976,21.3792,21.3854,38900.0
2009-09-22 14:00:00,34.89,34.9,34.89,34.9,3000.0,21.3915,21.3976,21.3915,21.3976,3000.0
2009-09-22 14:05:00,34.89,34.91,34.89,34.89,6000.0,21.3915,21.4038,21.3915,21.3915,6000.0
2009-09-22 14:10:00,34.9,34.91,34.89,34.9,2300.0,21.3976,21.4038,21.3915,21.3976,2300.0
2009-09-22 14:15:00,34.88,34.89,34.86,34.87,5900.0,21.3854,21.3915,21.3731,21.3792,5900.0
2009-09-22 14:20:00,34.85,34.89,34.85,34.88,3000.0,21.367,21.3915,21.367,21.3854,3000.0
2009-09-22 14:25:00,34.9,34.9,34.89,34.89,500.0,21.3976,21.3976,21.3915,21.3915,500.0
2009-09-22 14:30:00,34.89,34.91,34.86,34.87,4500.0,21.3915,21.4038,21.3731,21.3792,4500.0
2009-09-22 14:35:00,34.86,34.86,34.85,34.86,25000.0,21.3731,21.3731,21.367,21.3731,25000.0
2009-09-22 14:40:00,34.85,34.9,34.85,34.9,2800.0,21.367,21.3976,21.367,21.3976,2800.0
2009-09-22 14:45:00,34.9,34.9,34.87,34.88,9900.0,21.3976,21.3976,21.3792,21.3854,9900.0
2009-09-22 14:50:00,34.9,34.9,34.88,34.89,4300.0,21.3976,21.3976,21.3854,21.3915,4300.0
2009-09-22 14:55:00,34.9,34.94,34.89,34.93,38700.0,21.3976,21.4221,21.3915,21.416,38700.0
2009-09-22 15:00:00,34.94,34.94,34.9,34.91,10700.0,21.4221,21.4221,21.3976,21.4038,10700.0
2009-09-22 15:05:00,34.9,34.9,34.89,34.9,7100.0,21.3976,21.3976,21.3915,21.3976,7100.0
2009-09-22 15:10:00,34.9,34.91,34.87,34.87,11200.0,21.3976,21.4038,21.3792,21.3792,11200.0
2009-09-22 15:15:00,34.88,34.91,34.88,34.91,5700.0,21.3854,21.4038,21.3854,21.4038,5700.0
2009-09-22 15:20:00,34.91,34.94,34.91,34.93,34600.0,21.4038,21.4221,21.4038,21.416,34600.0
2009-09-22 15:25:00,34.95,34.95,34.92,34.93,6500.0,21.4283,21.4283,21.4099,21.416,6500.0
2009-09-22 15:30:00,34.93,34.94,34.92,34.92,6200.0,21.416,21.4221,21.4099,21.4099,6200.0
2009-09-22 15:35:00,34.92,34.94,34.92,34.94,2700.0,21.4099,21.4221,21.4099,21.4221,2700.0
2009-09-22 15:40:00,34.94,34.96,34.91,34.92,39300.0,21.4221,21.4344,21.4038,21.4099,39300.0
2009-09-22 15:45:00,34.91,34.93,34.9,34.93,4300.0,21.4038,21.416,21.3976,21.416,4300.0
2009-09-22 15:50:00,34.94,34.94,34.88,34.89,19400.0,21.4221,21.4221,21.3854,21.3915,19400.0
2009-09-22 15:55:00,34.88,34.94,34.88,34.94,45500.0,21.3854,21.4221,21.3854,21.4221,45500.0
2009-09-23 09:30:00,35.0,35.14,34.99,35.02,44300.0,21.4589,21.5448,21.4528,21.4712,44300.0
2009-09-23 09:35:00,35.0,35.02,34.98,35.02,12500.0,21.4589,21.4712,21.4467,21.4712,12500.0
2009-09-23 09:40:00,35.01,35.04,35.0,35.02,14800.0,21.4651,21.4835,21.4589,21.4712,14800.0
2009-09-23 09:45:00,35.01,35.02,34.98,35.01,15100.0,21.4651,21.4712,21.4467,21.4651,15100.0
2009-09-23 09:50:00,35.0,35.01,34.95,34.95,4400.0,21.4589,21.4651,21.4283,21.4283,4400.0
2009-09-23 09:55:00,34.94,34.95,34.88,34.88,12300.0,21.4221,21.4283,21.3854,21.3854,12300.0
2009-09-23 10:00:00,34.88,34.91,34.88,34.9,9300.0,21.3854,21.4038,21.3854,21.3976,9300.0
2009-09-23 10:05:00,34.91,34.92,34.9,34.92,1300.0,21.4038,21.4099,21.3976,21.4099,1300.0
2009-09-23 10:10:00,34.91,34.93,34.91,34.92,2800.0,21.4038,21.416,21.4038,21.4099,2800.0
2009-09-23 10:15:00,34.95,34.97,34.95,34.97,900.0,21.4283,21.4405,21.4283,21.4405,900.0
2009-09-23 10:20:00,34.97,34.98,34.95,34.97,2100.0,21.4405,21.4467,21.4283,21.4405,2100.0
2009-09-23 10:25:00,34.96,34.96,34.95,34.95,3500.0,21.4344,21.4344,21.4283,21.4283,3500.0
2009-09-23 10:30:00,34.92,34.93,34.89,34.91,3200.0,21.4099,21.416,21.3915,21.4038,3200.0
2009-09-23 10:35:00,34.9,34.9,34.8,34.8,4300.0,21.3976,21.3976,21.3363,21.3363,4300.0
2009-09-23 10:40:00,34.77,34.79,34.73,34.79,4100.0,21.3179,21.3302,21.2934,21.3302,4100.0
2009-09-23 10:45:00,34.8,34.8,34.76,34.8,3900.0,21.3363,21.3363,21.3118,21.3363,3900.0
2009-09-23 10:50:00,34.82,34.83,34.8,34.83,3400.0,21.3486,21.3547,21.3363,21.3547,3400.0
2009-09-23 10:55:00,34.83,34.83,34.79,34.81,184100.0,21.3547,21.3547,21.3302,21.3424,184100.0
2009-09-23 11:00:00,34.83,34.86,34.79,34.8,53000.0,21.3547,21.3731,21.3302,21.3363,53000.0
2009-09-23 11:05:00,34.8,34.8,34.79,34.8,2400.0,21.3363,21.3363,21.3302,21.3363,2400.0
2009-09-23 11:10:00,34.81,34.82,34.78,34.78,7400.0,21.3424,21.3486,21.324,21.324,7400.0
2009-09-23 11:15:00,34.77,34.78,34.77,34.78,4500.0,21.3179,21.324,21.3179,21.324,4500.0
2009-09-23 11:20:00,34.8,34.82,34.8,34.82,6900.0,21.3363,21.3486,21.3363,21.3486,6900.0
2009-09-23 11:25:00,34.83,34.83,34.82,34.83,1400.0,21.3547,21.3547,21.3486,21.3547,1400.0
2009-09-23 11:30:00,34.85,34.88,34.85,34.87,3200.0,21.367,21.3854,21.367,21.3792,3200.0
2009-09-23 11:35:00,34.87,34.87,34.84,34.84,1200.0,21.3792,21.3792,21.3608,21.3608,1200.0
2009-09-23 11:40:00,34.84,34.85,34.81,34.85,4400.0,21.3608,21.367,21.3424,21.367,4400.0
2009-09-23 11:45:00,34.84,34.86,34.83,34.84,5100.0,21.3608,21.3731,21.3547,21.3608,5100.0
2009-09-23 11:50:00,34.83,34.85,34.83,34.85,900.0,21.3547,21.367,21.3547,21.367,900.0
2009-09-23 11:55:00,34.86,34.88,34.86,34.87,2500.0,21.3731,21.3854,21.3731,21.3792,2500.0
2009-09-23 12:00:00,34.87,34.92,34.87,34.91,3300.0,21.3792,21.4099,21.3792,21.4038,3300.0
2009-09-23 12:05:00,34.91,34.92,34.91,34.92,1900.0,21.4038,21.4099,21.4038,21.4099,1900.0
2009-09-23 12:10:00,34.93,34.93,34.89,34.9,11800.0,21.416,21.416,21.3915,21.3976,11800.0
2009-09-23 12:15:00,34.91,34.92,34.91,34.92,3400.0,21.4038,21.4099,21.4038,21.4099,3400.0
2009-09-23 12:20:00,34.92,34.93,34.92,34.92,1500.0,21.4099,21.416,21.4099,21.4099,1500.0
2009-09-23 12:25:00,34.93,34.94,34.93,34.93,1000.0,21.416,21.4221,21.416,21.416,1000.0
2009-09-23 12:30:00,34.93,34.96,34.93,34.94,38600.0,21.416,21.4344,21.416,21.4221,38600.0
2009-09-23 12:35:00,34.94,34.94,34.93,34.93,2600.0,21.4221,21.4221,21.416,21.416,2600.0
2009-09-23 12:40:00,34.93,34.94,34.92,34.92,2900.0,21.416,21.4221,21.4099,21.4099,2900.0
2009-09-23 12:45:00,34.95,34.95,34.95,34.95,1100.0,21.4283,21.4283,21.4283,21.4283,1100.0
2009-09-23 12:50:00,34.94,34.95,34.94,34.95,1600.0,21.4221,21.4283,21.4221,21.4283,1600.0
2009-09-23 12:55:00,34.95,34.97,34.95,34.96,4700.0,21.4283,21.4405,21.4283,21.4344,4700.0
2009-09-23 13:00:00,34.96,34.96,34.94,34.96,6000.0,21.4344,21.4344,21.4221,21.4344,6000.0
2009-09-23 13:05:00,34.96,34.97,34.95,34.97,46500.0,21.4344,21.4405,21.4283,21.4405,46500.0
2009-09-23 13:10:00,34.96,34.97,34.96,34.97,12300.0,21.4344,21.4405,21.4344,21.4405,12300.0
2009-09-23 13:15:00,34.97,34.99,34.96,34.98,23200.0,21.4405,21.4528,21.4344,21.4467,23200.0
2009-09-23 13:20:00,34.97,34.98,34.95,34.95,59700.0,21.4405,21.4467,21.4283,21.4283,59700.0
2009-09-23 13:25:00,34.96,34.97,34.94,34.94,60700.0,21.4344,21.4405,21.4221,21.4221,60700.0
2009-09-23 13:30:00,34.95,34.96,34.92,34.93,9000.0,21.4283,21.4344,21.4099,21.416,9000.0
2009-09-23 13:35:00,34.95,34.98,34.95,34.98,15000.0,21.4283,21.4467,21.4283,21.4467,15000.0
2009-09-23 13:40:00,34.98,34.99,34.97,34.98,6800.0,21.4467,21.4528,21.4405,21.4467,6800.0
2009-09-23 13:45:00,34.99,35.02,34.99,35.02,7700.0,21.4528,21.4712,21.4528,21.4712,7700.0
2009-09-23 13:50:00,35.01,35.01,34.98,35.01,6100.0,21.4651,21.4651,21.4467,21.4651,6100.0
2009-09-23 13:55:00,35.0,35.03,35.0,35.02,7800.0,21.4589,21.4773,21.4589,21.4712,7800.0
2009-09-23 14:00:00,35.01,35.02,35.0,35.0,36100.0,21.4651,21.4712,21.4589,21.4589,36100.0
2009-09-23 14:05:00,34.99,34.99,34.98,34.98,6900.0,21.4528,21.4528,21.4467,21.4467,6900.0
2009-09-23 14:10:00,34.97,34.99,34.94,34.99,19900.0,21.4405,21.4528,21.4221,21.4528,19900.0
2009-09-23 14:15:00,34.98,35.15,34.98,35.15,13500.0,21.4467,21.5509,21.4467,21.5509,13500.0
2009-09-23 14:20:00,35.14,35.21,35.09,35.11,14900.0,21.5448,21.5877,21.5141,21.5264,14900.0
2009-09-23 14:25:00,35.1,35.14,35.09,35.13,18100.0,21.5202,21.5448,21.5141,21.5386,18100.0
2009-09-23 14:30:00,35.14,35.21,35.12,35.21,30700.0,21.5448,21.5877,21.5325,21.5877,30700.0
2009-09-23 14:35:00,35.21,35.25,35.17,35.17,59200.0,21.5877,21.6122,21.5632,21.5632,59200.0
2009-09-23 14:40:00,35.17,35.19,35.13,35.13,7900.0,21.5632,21.5754,21.5386,21.5386,7900.0
2009-09-23 14:45:00,35.14,35.15,35.1,35.14,24900.0,21.5448,21.5509,21.5202,21.5448,24900.0
2009-09-23 14:50:00,35.14,35.17,35.14,35.17,3400.0,21.5448,21.5632,21.5448,21.5632,3400.0
2009-09-23 14:55:00,35.15,35.15,34.98,35.02,11900.0,21.5509,21.5509,21.4467,21.4712,11900.0
2009-09-23 15:00:00,35.05,35.09,35.05,35.09,9700.0,21.4896,21.5141,21.4896,21.5141,9700.0
2009-09-23 15:05:00,35.07,35.1,35.06,35.07,9400.0,21.5018,21.5202,21.4957,21.5018,9400.0
2009-09-23 15:10:00,35.06,35.06,34.97,34.98,6400.0,21.4957,21.4957,21.4405,21.4467,6400.0
2009-09-23 15:15:00,34.98,34.98,34.94,34.97,19500.0,21.4467,21.4467,21.4221,21.4405,19500.0
2009-09-23 15:20:00,34.95,34.95,34.87,34.92,13400.0,21.4283,21.4283,21.3792,21.4099,13400.0
2009-09-23 15:25:00,34.92,34.93,34.86,34.87,36600.0,21.4099,21.416,21.3731,21.3792,36600.0
2009-09-23 15:30:00,34.87,34.88,34.78,34.79,57400.0,21.3792,21.3854,21.324,21.3302,57400.0
2009-09-23 15:35:00,34.79,34.84,34.78,34.81,7400.0,21.3302,21.3608,21.324,21.3424,7400.0
2009-09-23 15:40:00,34.82,34.84,34.8,34.8,4800.0,21.3486,21.3608,21.3363,21.3363,4800.0
2009-09-23 15:45:00,34.77,34.8,34.72,34.75,10800.0,21.3179,21.3363,21.2873,21.3057,10800.0
2009-09-23 15:50:00,34.74,34.74,34.65,34.66,6900.0,21.2995,21.2995,21.2443,21.2505,6900.0
2009-09-23 15:55:00,34.67,34.67,34.59,34.62,36000.0,21.2566,21.2566,21.2076,21.2259,36000.0
2009-09-24 09:30:00,34.88,34.9,34.85,34.9,7600.0,21.3854,21.3976,21.367,21.3976,7600.0
2009-09-24 09:35:00,34.92,34.92,34.82,34.83,5900.0,21.4099,21.4099,21.3486,21.3547,5900.0
2009-09-24 09:40:00,34.84,34.86,34.76,34.76,6500.0,21.3608,21.3731,21.3118,21.3118,6500.0
2009-09-24 09:45:00,34.74,34.81,34.73,34.8,9800.0,21.2995,21.3424,21.2934,21.3363,9800.0
2009-09-24 09:50:00,34.81,34.83,34.76,34.76,9500.0,21.3424,21.3547,21.3118,21.3118,9500.0
2009-09-24 09:55:00,34.74,34.8,34.74,34.79,3600.0,21.2995,21.3363,21.2995,21.3302,3600.0
2009-09-24 10:00:00,34.79,34.79,34.57,34.58,38300.0,21.3302,21.3302,21.1953,21.2014,38300.0
2009-09-24 10:05:00,34.6,34.61,34.42,34.45,24000.0,21.2137,21.2198,21.1033,21.1217,24000.0
2009-09-24 10:10:00,34.46,34.52,34.41,34.41,79900.0,21.1278,21.1646,21.0972,21.0972,79900.0
2009-09-24 10:15:00,34.4,34.41,34.31,34.35,16500.0,21.0911,21.0972,21.0359,21.0604,16500.0
2009-09-24 10:20:00,34.33,34.33,34.26,34.3,15100.0,21.0481,21.0481,21.0052,21.0298,15100.0
2009-09-24 10:25:00,34.36,34.37,34.34,34.36,11900.0,21.0665,21.0727,21.0543,21.0665,11900.0
2009-09-24 10:30:00,34.35,34.35,34.26,34.32,14800.0,21.0604,21.0604,21.0052,21.042,14800.0
2009-09-24 10:35:00,34.33,34.33,34.19,34.21,7400.0,21.0481,21.0481,20.9623,20.9746,7400.0
2009-09-24 10:40:00,34.22,34.22,34.11,34.14,6300.0,20.9807,20.9807,20.9133,20.9317,6300.0
2009-09-24 10:45:00,34.15,34.21,34.14,34.19,4200.0,20.9378,20.9746,20.9317,20.9623,4200.0
2009-09-24 10:50:00,34.22,34.26,34.2,34.26,1100.0,20.9807,21.0052,20.9684,21.0052,1100.0
2009-09-24 10:55:00,34.27,34.3,34.27,34.27,2400.0,21.0114,21.0298,21.0114,21.0114,2400.0
2009-09-24 11:00:00,34.25,34.25,34.23,34.23,2700.0,20.9991,20.9991,20.9868,20.9868,2700.0
2009-09-24 11:05:00,34.21,34.23,34.2,34.23,5200.0,20.9746,20.9868,20.9684,20.9868,5200.0
2009-09-24 11:10:00,34.24,34.31,34.24,34.31,8600.0,20.993,21.0359,20.993,21.0359,8600.0
2009-09-24 11:15:00,34.3,34.3,34.26,34.26,13700.0,21.0298,21.0298,21.0052,21.0052,13700.0
2009-09-24 11:20:00,34.27,34.27,34.18,34.18,13800.0,21.0114,21.0114,20.9562,20.9562,13800.0
2009-09-24 11:25:00,34.18,34.24,34.18,34.24,12700.0,20.9562,20.993,20.9562,20.993,12700.0
2009-09-24 11:30:00,34.25,34.3,34.22,34.22,23000.0,20.9991,21.0298,20.9807,20.9807,23000.0
2009-09-24 11:35:00,34.19,34.21,34.19,34.21,2900.0,20.9623,20.9746,20.9623,20.9746,2900.0
2009-09-24 11:40:00,34.21,34.21,34.17,34.18,14200.0,20.9746,20.9746,20.95,20.9562,14200.0
2009-09-24 11:45:00,34.21,34.22,34.19,34.19,2900.0,20.9746,20.9807,20.9623,20.9623,2900.0
2009-09-24 11:50:00,34.17,34.17,34.1,34.11,3400.0,20.95,20.95,20.9071,20.9133,3400.0
2009-09-24 11:55:00,34.13,34.15,34.13,34.15,3000.0,20.9255,20.9378,20.9255,20.9378,3000.0
2009-09-24 12:00:00,34.18,34.18,34.16,34.17,3900.0,20.9562,20.9562,20.9439,20.95,3900.0
2009-09-24 12:05:00,34.2,34.2,34.18,34.18,1600.0,20.9684,20.9684,20.9562,20.9562,1600.0
2009-09-24 12:10:00,34.18,34.22,34.18,34.22,3700.0,20.9562,20.9807,20.9562,20.9807,3700.0
2009-09-24 12:15:00,34.22,34.22,34.21,34.22,1600.0,20.9807,20.9807,20.9746,20.9807,1600.0
2009-09-24 12:20:00,34.22,34.23,34.19,34.2,7300.0,20.9807,20.9868,20.9623,20.9684,7300.0
2009-09-24 12:25:00,34.19,34.19,34.17,34.19,28700.0,20.9623,20.9623,20.95,20.9623,28700.0
2009-09-24 12:30:00,34.19,34.19,34.14,34.14,3300.0,20.9623,20.9623,20.9317,20.9317,3300.0
2009-09-24 12:35:00,34.14,34.14,34.11,34.13,3700.0,20.9317,20.9317,20.9133,20.9255,3700.0
2009-09-24 12:40:00,34.15,34.16,34.15,34.16,2600.0,20.9378,20.9439,20.9378,20.9439,2600.0
2009-09-24 12:45:00,34.16,34.16,34.13,34.15,3100.0,20.9439,20.9439,20.9255,20.9378,3100.0
2009-09-24 12:50:00,34.16,34.19,34.16,34.19,2200.0,20.9439,20.9623,20.9439,20.9623,2200.0
2009-09-24 12:55:00,34.18,34.18,34.11,34.11,6500.0,20.9562,20.9562,20.9133,20.9133,6500.0
2009-09-24 13:00:00,34.11,34.17,34.11,34.14,11200.0,20.9133,20.95,20.9133,20.9317,11200.0
2009-09-24 13:05:00,34.14,34.17,34.14,34.15,14700.0,20.9317,20.95,20.9317,20.9378,14700.0
2009-09-24 13:10:00,34.14,34.16,34.14,34.14,47100.0,20.9317,20.9439,20.9317,20.9317,47100.0
2009-09-24 13:15:00,34.15,34.15,34.09,34.09,10500.0,20.9378,20.9378,20.901,20.901,10500.0
2009-09-24 13:20:00,34.08,34.08,34.06,34.08,2900.0,20.8949,20.8949,20.8826,20.8949,2900.0
2009-09-24 13:25:00,34.07,34.09,34.06,34.08,4800.0,20.8887,20.901,20.8826,20.8949,4800.0
2009-09-24 13:30:00,34.07,34.09,34.07,34.09,3300.0,20.8887,20.901,20.8887,20.901,3300.0
2009-09-24 13:35:00,34.09,34.1,34.05,34.05,4200.0,20.901,20.9071,20.8765,20.8765,4200.0
2009-09-24 13:40:00,34.04,34.04,33.98,34.0,11000.0,20.8703,20.8703,20.8336,20.8458,11000.0
2009-09-24 13:45:00,33.99,34.04,33.99,34.02,14400.0,20.8397,20.8703,20.8397,20.8581,14400.0
2009-09-24 13:50:00,34.02,34.02,33.96,33.96,2600.0,20.8581,20.8581,20.8213,20.8213,2600.0
2009-09-24 13:55:00,33.97,34.0,33.95,33.99,12200.0,20.8274,20.8458,20.8152,20.8397,12200.0
2009-09-24 14:00:00,33.99,34.0,33.97,34.0,2900.0,20.8397,20.8458,20.8274,20.8458,2900.0
2009-09-24 14:05:00,34.01,34.01,33.98,33.98,29500.0,20.8519,20.8519,20.8336,20.8336,29500.0
2009-09-24 14:10:00,33.97,33.98,33.96,33.97,4900.0,20.8274,20.8336,20.8213,20.8274,4900.0
2009-09-24 14:15:00,33.97,34.0,33.96,34.0,1200.0,20.8274,20.8458,20.8213,20.8458,1200.0
2009-09-24 14:20:00,33.98,33.99,33.95,33.95,2700.0,20.8336,20.8397,20.8152,20.8152,2700.0
2009-09-24 14:25:00,33.94,33.99,33.94,33.99,1500.0,20.809,20.8397,20.809,20.8397,1500.0
2009-09-24 14:30:00,34.0,34.04,34.0,34.04,5700.0,20.8458,20.8703,20.8458,20.8703,5700.0
2009-09-24 14:35:00,34.04,34.09,34.03,34.08,15500.0,20.8703,20.901,20.8642,20.8949,15500.0
2009-09-24 14:40:00,34.09,34.09,34.06,34.07,82200.0,20.901,20.901,20.8826,20.8887,82200.0
2009-09-24 14:45:00,34.08,34.09,34.06,34.06,36100.0,20.8949,20.901,20.8826,20.8826,36100.0
2009-09-24 14:50:00,34.08,34.11,34.08,34.11,3200.0,20.8949,20.9133,20.8949,20.9133,3200.0
2009-09-24 14:55:00,34.11,34.16,34.11,34.16,5400.0,20.9133,20.9439,20.9133,20.9439,5400.0
2009-09-24 15:00:00,34.15,34.17,34.14,34.14,5500.0,20.9378,20.95,20.9317,20.9317,5500.0
2009-09-24 15:05:00,34.15,34.15,34.12,34.12,35800.0,20.9378,20.9378,20.9194,20.9194,35800.0
2009-09-24 15:10:00,34.15,34.21,34.13,34.2,10100.0,20.9378,20.9746,20.9255,20.9684,10100.0
2009-09-24 15:15:00,34.21,34.22,34.2,34.2,32800.0,20.9746,20.9807,20.9684,20.9684,32800.0
2009-09-24 15:20:00,34.2,34.24,34.19,34.2,82800.0,20.9684,20.993,20.9623,20.9684,82800.0
2009-09-24 15:25:00,34.19,34.2,34.17,34.17,17000.0,20.9623,20.9684,20.95,20.95,17000.0
2009-09-24 15:30:00,34.19,34.2,34.14,34.15,11900.0,20.9623,20.9684,20.9317,20.9378,11900.0
2009-09-24 15:35:00,34.16,34.16,34.12,34.12,9400.0,20.9439,20.9439,20.9194,20.9194,9400.0
2009-09-24 15:40:00,34.13,34.16,34.13,34.16,10800.0,20.9255,20.9439,20.9255,20.9439,10800.0
2009-09-24 15:45:00,34.17,34.21,34.17,34.17,27400.0,20.95,20.9746,20.95,20.95,27400.0
2009-09-24 15:50:00,34.18,34.22,34.18,34.18,20900.0,20.9562,20.9807,20.9562,20.9562,20900.0
2009-09-24 15:55:00,34.17,34.18,34.15,34.15,29700.0,20.95,20.9562,20.9378,20.9378,29700.0
2009-09-25 09:30:00,34.14,34.14,34.06,34.07,41300.0,20.9317,20.9317,20.8826,20.8887,41300.0
2009-09-25 09:35:00,34.07,34.08,34.05,34.05,5100.0,20.8887,20.8949,20.8765,20.8765,5100.0
2009-09-25 09:40:00,34.04,34.17,34.04,34.17,2300.0,20.8703,20.95,20.8703,20.95,2300.0
2009-09-25 09:45:00,34.18,34.25,34.18,34.23,15000.0,20.9562,20.9991,20.9562,20.9868,15000.0
2009-09-25 09:50:00,34.17,34.17,34.1,34.13,10700.0,20.95,20.95,20.9071,20.9255,10700.0
2009-09-25 09:55:00,34.14,34.28,34.14,34.18,6900.0,20.9317,21.0175,20.9317,20.9562,6900.0
2009-09-25 10:00:00,34.15,34.24,34.07,34.21,13100.0,20.9378,20.993,20.8887,20.9746,13100.0
2009-09-25 10:05:00,34.22,34.28,34.22,34.28,2600.0,20.9807,21.0175,20.9807,21.0175,2600.0
2009-09-25 10:10:00,34.3,34.32,34.22,34.22,12800.0,21.0298,21.042,20.9807,20.9807,12800.0
2009-09-25 10:15:00,34.24,34.3,34.24,34.26,2800.0,20.993,21.0298,20.993,21.0052,2800.0
2009-09-25 10:20:00,34.25,34.3,34.24,34.24,2800.0,20.9991,21.0298,20.993,20.993,2800.0
2009-09-25 10:25:00,34.24,34.25,34.21,34.22,6000.0,20.993,20.9991,20.9746,20.9807,6000.0
2009-09-25 10:30:00,34.24,34.26,34.21,34.21,2700.0,20.993,21.0052,20.9746,20.9746,2700.0
2009-09-25 10:35:00,34.21,34.21,34.12,34.13,3400.0,20.9746,20.9746,20.9194,20.9255,3400.0
2009-09-25 10:40:00,34.11,34.16,34.1,34.16,10500.0,20.9133,20.9439,20.9071,20.9439,10500.0
2009-09-25 10:45:00,34.17,34.21,34.17,34.17,23000.0,20.95,20.9746,20.95,20.95,23000.0
2009-09-25 10:50:00,34.18,34.2,34.15,34.17,5100.0,20.9562,20.9684,20.9378,20.95,5100.0
2009-09-25 10:55:00,34.19,34.21,34.15,34.17,2400.0,20.9623,20.9746,20.9378,20.95,2400.0
2009-09-25 11:00:00,34.17,34.2,34.15,34.19,31800.0,20.95,20.9684,20.9378,20.9623,31800.0
2009-09-25 11:05:00,34.2,34.23,34.18,34.19,5600.0,20.9684,20.9868,20.9562,20.9623,5600.0
2009-09-25 11:10:00,34.19,34.19,34.12,34.17,4200.0,20.9623,20.9623,20.9194,20.95,4200.0
2009-09-25 11:15:00,34.18,34.19,34.16,34.17,4000.0,20.9562,20.9623,20.9439,20.95,4000.0
2009-09-25 11:20:00,34.18,34.2,34.18,34.19,1300.0,20.9562,20.9684,20.9562,20.9623,1300.0
2009-09-25 11:25:00,34.17,34.25,34.17,34.25,2800.0,20.95,20.9991,20.95,20.9991,2800.0
2009-09-25 11:30:00,34.25,34.25,34.21,34.21,3700.0,20.9991,20.9991,20.9746,20.9746,3700.0
2009-09-25 11:35:00,34.19,34.19,34.16,34.18,2200.0,20.9623,20.9623,20.9439,20.9562,2200.0
2009-09-25 11:40:00,34.19,34.21,34.19,34.2,3100.0,20.9623,20.9746,20.9623,20.9684,3100.0
2009-09-25 11:45:00,34.2,34.2,34.17,34.17,2900.0,20.9684,20.9684,20.95,20.95,2900.0
2009-09-25 11:50:00,34.17,34.17,34.14,34.14,2300.0,20.95,20.95,20.9317,20.9317,2300.0
2009-09-25 11:55:00,34.13,34.13,34.08,34.08,4000.0,20.9255,20.9255,20.8949,20.8949,4000.0
2009-09-25 12:00:00,34.07,34.09,34.05,34.09,6900.0,20.8887,20.901,20.8765,20.901,6900.0
2009-09-25 12:05:00,34.08,34.09,34.07,34.09,5100.0,20.8949,20.901,20.8887,20.901,5100.0
2009-09-25 12:10:00,34.1,34.1,34.06,34.06,1200.0,20.9071,20.9071,20.8826,20.8826,1200.0
2009-09-25 12:15:00,34.06,34.06,34.0,34.01,4000.0,20.8826,20.8826,20.8458,20.8519,4000.0
2009-09-25 12:20:00,34.01,34.01,33.96,33.97,2300.0,20.8519,20.8519,20.8213,20.8274,2300.0
2009-09-25 12:25:00,34.0,34.02,33.98,34.01,28100.0,20.8458,20.8581,20.8336,20.8519,28100.0
2009-09-25 12:30:00,34.02,34.03,33.99,33.99,4900.0,20.8581,20.8642,20.8397,20.8397,4900.0
2009-09-25 12:35:00,34.0,34.01,34.0,34.0,1000.0,20.8458,20.8519,20.8458,20.8458,1000.0
2009-09-25 12:40:00,33.98,34.01,33.98,33.99,2400.0,20.8336,20.8519,20.8336,20.8397,2400.0
2009-09-25 12:45:00,34.0,34.0,33.99,33.99,2800.0,20.8458,20.8458,20.8397,20.8397,2800.0
2009-09-25 12:50:00,34.01,34.02,34.01,34.01,3300.0,20.8519,20.8581,20.8519,20.8519,3300.0
2009-09-25 12:55:00,34.03,34.03,33.99,33.99,4700.0,20.8642,20.8642,20.8397,20.8397,4700.0
2009-09-25 13:00:00,33.99,33.99,33.98,33.98,1500.0,20.8397,20.8397,20.8336,20.8336,1500.0
2009-09-25 13:05:00,33.97,33.97,33.97,33.97,200.0,20.8274,20.8274,20.8274,20.8274,200.0
2009-09-25 13:10:00,33.96,33.97,33.95,33.97,8000.0,20.8213,20.8274,20.8152,20.8274,8000.0
2009-09-25 13:15:00,33.95,33.95,33.94,33.94,400.0,20.8152,20.8152,20.809,20.809,400.0
2009-09-25 13:20:00,33.95,33.95,33.94,33.94,200.0,20.8152,20.8152,20.809,20.809,200.0
2009-09-25 13:25:00,33.93,33.99,33.93,33.99,9300.0,20.8029,20.8397,20.8029,20.8397,9300.0
2009-09-25 13:30:00,33.99,34.0,33.98,33.98,12100.0,20.8397,20.8458,20.8336,20.8336,12100.0
2009-09-25 13:35:00,33.97,33.99,33.96,33.99,8100.0,20.8274,20.8397,20.8213,20.8397,8100.0
2009-09-25 13:40:00,33.98,34.0,33.98,34.0,2100.0,20.8336,20.8458,20.8336,20.8458,2100.0
2009-09-25 13:45:00,34.0,34.0,33.99,34.0,3500.0,20.8458,20.8458,20.8397,20.8458,3500.0
2009-09-25 13:50:00,33.99,34.03,33.99,34.03,9700.0,20.8397,20.8642,20.8397,20.8642,9700.0
2009-09-25 13:55:00,34.03,34.11,34.03,34.11,30000.0,20.8642,20.9133,20.8642,20.9133,30000.0
2009-09-25 14:00:00,34.11,34.13,34.08,34.08,27900.0,20.9133,20.9255,20.8949,20.8949,27900.0
2009-09-25 14:05:00,34.07,34.11,34.07,34.11,3400.0,20.8887,20.9133,20.8887,20.9133,3400.0
2009-09-25 14:10:00,34.1,34.1,34.1,34.1,1300.0,20.9071,20.9071,20.9071,20.9071,1300.0
2009-09-25 14:15:00,34.1,34.1,34.06,34.07,9100.0,20.9071,20.9071,20.8826,20.8887,9100.0
2009-09-25 14:20:00,34.06,34.06,34.06,34.06,100.0,20.8826,20.8826,20.8826,20.8826,100.0
2009-09-25 14:25:00,34.08,34.08,34.05,34.05,3600.0,20.8949,20.8949,20.8765,20.8765,3600.0
2009-09-25 14:30:00,34.04,34.04,34.03,34.04,1000.0,20.8703,20.8703,20.8642,20.8703,1000.0
2009-09-25 14:35:00,34.03,34.06,34.02,34.06,12200.0,20.8642,20.8826,20.8581,20.8826,12200.0
2009-09-25 14:40:00,34.06,34.06,34.04,34.04,1200.0,20.8826,20.8826,20.8703,20.8703,1200.0
2009-09-25 14:45:00,34.04,34.06,34.03,34.03,11600.0,20.8703,20.8826,20.8642,20.8642,11600.0
2009-09-25 14:50:00,34.04,34.11,34.03,34.1,5000.0,20.8703,20.9133,20.8642,20.9071,5000.0
2009-09-25 14:55:00,34.1,34.13,34.1,34.11,5000.0,20.9071,20.9255,20.9071,20.9133,5000.0
2009-09-25 15:00:00,34.11,34.11,34.08,34.09,5200.0,20.9133,20.9133,20.8949,20.901,5200.0
2009-09-25 15:05:00,34.08,34.1,34.08,34.08,4000.0,20.8949,20.9071,20.8949,20.8949,4000.0
2009-09-25 15:10:00,34.08,34.09,34.05,34.06,15100.0,20.8949,20.901,20.8765,20.8826,15100.0
2009-09-25 15:15:00,34.06,34.07,34.06,34.07,500.0,20.8826,20.8887,20.8826,20.8887,500.0
2009-09-25 15:20:00,34.06,34.09,34.06,34.08,4400.0,20.8826,20.901,20.8826,20.8949,4400.0
2009-09-25 15:25:00,34.08,34.08,34.06,34.07,9200.0,20.8949,20.8949,20.8826,20.8887,9200.0
2009-09-25 15:30:00,34.08,34.11,34.08,34.1,56200.0,20.8949,20.9133,20.8949,20.9071,56200.0
2009-09-25 15:35:00,34.09,34.09,34.04,34.04,3900.0,20.901,20.901,20.8703,20.8703,3900.0
2009-09-25 15:40:00,34.03,34.04,33.97,33.98,35300.0,20.8642,20.8703,20.8274,20.8336,35300.0
2009-09-25 15:45:00,33.97,34.01,33.96,34.01,18000.0,20.8274,20.8519,20.8213,20.8519,18000.0
2009-09-25 15:50:00,34.03,34.04,34.02,34.02,5500.0,20.8642,20.8703,20.8581,20.8581,5500.0
2009-09-25 15:55:00,34.02,34.04,33.98,34.04,42400.0,20.8581,20.8703,20.8336,20.8703,42400.0
2009-09-28 09:30:00,34.11,34.11,34.07,34.09,7000.0,20.9133,20.9133,20.8887,20.901,7000.0
2009-09-28 09:35:00,34.1,34.14,34.1,34.13,1800.0,20.9071,20.9317,20.9071,20.9255,1800.0
2009-09-28 09:40:00,34.13,34.25,34.12,34.24,6600.0,20.9255,20.9991,20.9194,20.993,6600.0
2009-09-28 09:45:00,34.26,34.34,34.26,34.3,71600.0,21.0052,21.0543,21.0052,21.0298,71600.0
2009-09-28 09:50:00,34.31,34.32,34.3,34.31,32300.0,21.0359,21.042,21.0298,21.0359,32300.0
2009-09-28 09:55:00,34.31,34.32,34.28,34.3,9900.0,21.0359,21.042,21.0175,21.0298,9900.0
2009-09-28 10:00:00,34.3,34.39,34.3,34.36,26300.0,21.0298,21.0849,21.0298,21.0665,26300.0
2009-09-28 10:05:00,34.35,34.4,34.32,34.38,57100.0,21.0604,21.0911,21.042,21.0788,57100.0
2009-09-28 10:10:00,34.37,34.38,34.33,34.33,20000.0,21.0727,21.0788,21.0481,21.0481,20000.0
2009-09-28 10:15:00,34.34,34.36,34.33,34.33,32100.0,21.0543,21.0665,21.0481,21.0481,32100.0
2009-09-28 10:20:00,34.32,34.38,34.32,34.37,14900.0,21.042,21.0788,21.042,21.0727,14900.0
2009-09-28 10:25:00,34.36,34.38,34.35,34.37,66500.0,21.0665,21.0788,21.0604,21.0727,66500.0
2009-09-28 10:30:00,34.38,34.45,34.37,34.41,118300.0,21.0788,21.1217,21.0727,21.0972,118300.0
2009-09-28 10:35:00,34.42,34.45,34.41,34.42,98800.0,21.1033,21.1217,21.0972,21.1033,98800.0
2009-09-28 10:40:00,34.42,34.43,34.4,34.42,44000.0,21.1033,21.1095,21.0911,21.1033,44000.0
2009-09-28 10:45:00,34.42,34.45,34.41,34.42,66900.0,21.1033,21.1217,21.0972,21.1033,66900.0
2009-09-28 10:50:00,34.41,34.42,34.38,34.38,19800.0,21.0972,21.1033,21.0788,21.0788,19800.0
2009-09-28 10:55:00,34.38,34.39,34.35,34.35,2000.0,21.0788,21.0849,21.0604,21.0604,2000.0
2009-09-28 11:00:00,34.38,34.39,34.36,34.39,700.0,21.0788,21.0849,21.0665,21.0849,700.0
2009-09-28 11:05:00,34.4,34.45,34.4,34.45,4600.0,21.0911,21.1217,21.0911,21.1217,4600.0
2009-09-28 11:10:00,34.45,34.45,34.42,34.43,1600.0,21.1217,21.1217,21.1033,21.1095,1600.0
2009-09-28 11:15:00,34.42,34.42,34.41,34.41,1400.0,21.1033,21.1033,21.0972,21.0972,1400.0
2009-09-28 11:20:00,34.41,34.46,34.41,34.46,2600.0,21.0972,21.1278,21.0972,21.1278,2600.0
2009-09-28 11:25:00,34.45,34.48,34.44,34.47,5500.0,21.1217,21.1401,21.1156,21.134,5500.0
2009-09-28 11:30:00,34.48,34.52,34.48,34.52,8600.0,21.1401,21.1646,21.1401,21.1646,8600.0
2009-09-28 11:35:00,34.52,34.53,34.51,34.53,10700.0,21.1646,21.1708,21.1585,21.1708,10700.0
2009-09-28 11:40:00,34.53,34.56,34.5,34.51,13900.0,21.1708,21.1892,21.1524,21.1585,13900.0
2009-09-28 11:45:00,34.51,34.54,34.51,34.54,21700.0,21.1585,21.1769,21.1585,21.1769,21700.0
2009-09-28 11:50:00,34.54,34.56,34.53,34.55,9900.0,21.1769,21.1892,21.1708,21.183,9900.0
2009-09-28 11:55:00,34.54,34.55,34.53,34.54,19900.0,21.1769,21.183,21.1708,21.1769,19900.0
2009-09-28 12:00:00,34.55,34.61,34.55,34.6,12800.0,21.183,21.2198,21.183,21.2137,12800.0
2009-09-28 12:05:00,34.59,34.63,34.58,34.59,60000.0,21.2076,21.2321,21.2014,21.2076,60000.0
2009-09-28 12:10:00,34.6,34.61,34.55,34.55,32600.0,21.2137,21.2198,21.183,21.183,32600.0
2009-09-28 12:15:00,34.56,34.57,34.55,34.55,5500.0,21.1892,21.1953,21.183,21.183,5500.0
2009-09-28 12:20:00,34.56,34.56,34.54,34.55,13400.0,21.1892,21.1892,21.1769,21.183,13400.0
2009-09-28 12:25:00,34.57,34.57,34.52,34.54,19400.0,21.1953,21.1953,21.1646,21.1769,19400.0
2009-09-28 12:30:00,34.55,34.55,34.53,34.53,2500.0,21.183,21.183,21.1708,21.1708,2500.0
2009-09-28 12:35:00,34.55,34.55,34.54,34.54,2300.0,21.183,21.183,21.1769,21.1769,2300.0
2009-09-28 12:40:00,34.53,34.54,34.52,34.53,3500.0,21.1708,21.1769,21.1646,21.1708,3500.0
2009-09-28 12:45:00,34.53,34.54,34.51,34.51,2800.0,21.1708,21.1769,21.1585,21.1585,2800.0
2009-09-28 12:50:00,34.53,34.53,34.5,34.5,4100.0,21.1708,21.1708,21.1524,21.1524,4100.0
2009-09-28 12:55:00,34.49,34.49,34.46,34.47,6300.0,21.1462,21.1462,21.1278,21.134,6300.0
2009-09-28 13:00:00,34.46,34.49,34.46,34.49,8400.0,21.1278,21.1462,21.1278,21.1462,8400.0
2009-09-28 13:05:00,34.49,34.49,34.44,34.46,17100.0,21.1462,21.1462,21.1156,21.1278,17100.0
2009-09-28 13:10:00,34.46,34.48,34.46,34.47,3200.0,21.1278,21.1401,21.1278,21.134,3200.0
2009-09-28 13:15:00,34.49,34.5,34.47,34.49,4800.0,21.1462,21.1524,21.134,21.1462,4800.0
2009-09-28 13:20:00,34.49,34.49,34.48,34.49,3000.0,21.1462,21.1462,21.1401,21.1462,3000.0
2009-09-28 13:25:00,34.49,34.52,34.49,34.52,6700.0,21.1462,21.1646,21.1462,21.1646,6700.0
2009-09-28 13:30:00,34.53,34.54,34.52,34.53,8000.0,21.1708,21.1769,21.1646,21.1708,8000.0
2009-09-28 13:35:00,34.52,34.53,34.51,34.52,5200.0,21.1646,21.1708,21.1585,21.1646,5200.0
2009-09-28 13:40:00,34.52,34.58,34.52,34.58,6900.0,21.1646,21.2014,21.1646,21.2014,6900.0
2009-09-28 13:45:00,34.57,34.57,34.55,34.56,22100.0,21.1953,21.1953,21.183,21.1892,22100.0
2009-09-28 13:50:00,34.54,34.55,34.52,34.52,6700.0,21.1769,21.183,21.1646,21.1646,6700.0
2009-09-28 13:55:00,34.51,34.51,34.47,34.47,12400.0,21.1585,21.1585,21.134,21.134,12400.0
2009-09-28 14:00:00,34.49,34.51,34.49,34.5,10900.0,21.1462,21.1585,21.1462,21.1524,10900.0
2009-09-28 14:05:00,34.5,34.5,34.44,34.44,5700.0,21.1524,21.1524,21.1156,21.1156,5700.0
2009-09-28 14:10:00,34.44,34.44,34.42,34.43,12000.0,21.1156,21.1156,21.1033,21.1095,12000.0
2009-09-28 14:15:00,34.44,34.46,34.41,34.46,5800.0,21.1156,21.1278,21.0972,21.1278,5800.0
2009-09-28 14:20:00,34.47,34.49,34.46,34.49,5800.0,21.134,21.1462,21.1278,21.1462,5800.0
2009-09-28 14:25:00,34.48,34.51,34.46,34.51,9600.0,21.1401,21.1585,21.1278,21.1585,9600.0
2009-09-28 14:30:00,34.51,34.51,34.48,34.49,10900.0,21.1585,21.1585,21.1401,21.1462,10900.0
2009-09-28 14:35:00,34.48,34.49,34.46,34.48,10200.0,21.1401,21.1462,21.1278,21.1401,10200.0
2009-09-28 14:40:00,34.48,34.49,34.48,34.49,3900.0,21.1401,21.1462,21.1401,21.1462,3900.0
2009-09-28 14:45:00,34.48,34.48,34.45,34.47,14800.0,21.1401,21.1401,21.1217,21.134,14800.0
2009-09-28 14:50:00,34.48,34.5,34.47,34.47,5500.0,21.1401,21.1524,21.134,21.134,5500.0
2009-09-28 14:55:00,34.46,34.48,34.43,34.43,9400.0,21.1278,21.1401,21.1095,21.1095,9400.0
2009-09-28 15:00:00,34.43,34.45,34.43,34.44,3100.0,21.1095,21.1217,21.1095,21.1156,3100.0
2009-09-28 15:05:00,34.46,34.47,34.45,34.47,8000.0,21.1278,21.134,21.1217,21.134,8000.0
2009-09-28 15:10:00,34.46,34.47,34.44,34.44,4800.0,21.1278,21.134,21.1156,21.1156,4800.0
2009-09-28 15:15:00,34.44,34.48,34.44,34.47,5600.0,21.1156,21.1401,21.1156,21.134,5600.0
2009-09-28 15:20:00,34.47,34.5,34.46,34.46,9800.0,21.134,21.1524,21.1278,21.1278,9800.0
2009-09-28 15:25:00,34.47,34.48,34.46,34.46,9700.0,21.134,21.1401,21.1278,21.1278,9700.0
2009-09-28 15:30:00,34.46,34.47,34.44,34.47,10800.0,21.1278,21.134,21.1156,21.134,10800.0
2009-09-28 15:35:00,34.48,34.49,34.45,34.45,8000.0,21.1401,21.1462,21.1217,21.1217,8000.0
2009-09-28 15:40:00,34.45,34.47,34.42,34.43,10700.0,21.1217,21.134,21.1033,21.1095,10700.0
2009-09-28 15:45:00,34.43,34.43,34.39,34.39,12100.0,21.1095,21.1095,21.0849,21.0849,12100.0
2009-09-28 15:50:00,34.39,34.44,34.39,34.44,30700.0,21.0849,21.1156,21.0849,21.1156,30700.0
2009-09-28 15:55:00,34.43,34.46,34.41,34.45,30700.0,21.1095,21.1278,21.0972,21.1217,30700.0
2009-09-29 09:30:00,34.33,34.38,34.27,34.34,87500.0,21.0481,21.0788,21.0114,21.0543,87500.0
2009-09-29 09:35:00,34.35,34.38,34.35,34.36,8200.0,21.0604,21.0788,21.0604,21.0665,8200.0
2009-09-29 09:40:00,34.37,34.44,34.37,34.38,14700.0,21.0727,21.1156,21.0727,21.0788,14700.0
2009-09-29 09:45:00,34.39,34.39,34.31,34.31,6900.0,21.0849,21.0849,21.0359,21.0359,6900.0
2009-09-29 09:50:00,34.29,34.35,34.28,34.28,8800.0,21.0236,21.0604,21.0175,21.0175,8800.0
2009-09-29 09:55:00,34.27,34.4,34.27,34.37,4100.0,21.0114,21.0911,21.0114,21.0727,4100.0
2009-09-29 10:00:00,34.35,34.35,34.13,34.19,31900.0,21.0604,21.0604,20.9255,20.9623,31900.0
2009-09-29 10:05:00,34.2,34.25,34.18,34.25,9000.0,20.9684,20.9991,20.9562,20.9991,9000.0
2009-09-29 10:10:00,34.25,34.32,34.22,34.3,5700.0,20.9991,21.042,20.9807,21.0298,5700.0
2009-09-29 10:15:00,34.29,34.3,34.25,34.27,2000.0,21.0236,21.0298,20.9991,21.0114,2000.0
2009-09-29 10:20:00,34.26,34.26,34.2,34.2,4300.0,21.0052,21.0052,20.9684,20.9684,4300.0
2009-09-29 10:25:00,34.2,34.27,34.19,34.27,3200.0,20.9684,21.0114,20.9623,21.0114,3200.0
2009-09-29 10:30:00,34.29,34.31,34.26,34.29,2300.0,21.0236,21.0359,21.0052,21.0236,2300.0
2009-09-29 10:35:00,34.26,34.32,34.26,34.31,900.0,21.0052,21.042,21.0052,21.0359,900.0
2009-09-29 10:40:00,34.32,34.32,34.26,34.26,1600.0,21.042,21.042,21.0052,21.0052,1600.0
2009-09-29 10:45:00,34.26,34.29,34.26,34.29,1500.0,21.0052,21.0236,21.0052,21.0236,1500.0
2009-09-29 10:50:00,34.28,34.29,34.22,34.22,7100.0,21.0175,21.0236,20.9807,20.9807,7100.0
2009-09-29 10:55:00,34.22,34.24,34.15,34.15,2300.0,20.9807,20.993,20.9378,20.9378,2300.0
2009-09-29 11:00:00,34.14,34.16,34.14,34.16,3700.0,20.9317,20.9439,20.9317,20.9439,3700.0
2009-09-29 11:05:00,34.16,34.17,34.16,34.17,3500.0,20.9439,20.95,20.9439,20.95,3500.0
2009-09-29 11:10:00,34.17,34.18,34.15,34.16,7100.0,20.95,20.9562,20.9378,20.9439,7100.0
2009-09-29 11:15:00,34.18,34.19,34.17,34.18,1500.0,20.9562,20.9623,20.95,20.9562,1500.0
2009-09-29 11:20:00,34.17,34.17,34.16,34.16,500.0,20.95,20.95,20.9439,20.9439,500.0
2009-09-29 11:25:00,34.21,34.24,34.21,34.22,1900.0,20.9746,20.993,20.9746,20.9807,1900.0
2009-09-29 11:30:00,34.24,34.24,34.2,34.2,2800.0,20.993,20.993,20.9684,20.9684,2800.0
2009-09-29 11:35:00,34.19,34.21,34.15,34.16,3100.0,20.9623,20.9746,20.9378,20.9439,3100.0
2009-09-29 11:40:00,34.16,34.17,34.14,34.16,3900.0,20.9439,20.95,20.9317,20.9439,3900.0
2009-09-29 11:45:00,34.15,34.15,34.09,34.1,11500.0,20.9378,20.9378,20.901,20.9071,11500.0
2009-09-29 11:50:00,34.11,34.14,34.1,34.14,4400.0,20.9133,20.9317,20.9071,20.9317,4400.0
2009-09-29 11:55:00,34.15,34.15,34.12,34.14,5700.0,20.9378,20.9378,20.9194,20.9317,5700.0
2009-09-29 12:00:00,34.14,34.16,34.14,34.16,1300.0,20.9317,20.9439,20.9317,20.9439,1300.0
2009-09-29 12:05:00,34.14,34.18,34.13,34.17,25900.0,20.9317,20.9562,20.9255,20.95,25900.0
2009-09-29 12:10:00,34.17,34.19,34.14,34.19,7400.0,20.95,20.9623,20.9317,20.9623,7400.0
2009-09-29 12:15:00,34.19,34.2,34.18,34.18,2400.0,20.9623,20.9684,20.9562,20.9562,2400.0
2009-09-29 12:20:00,34.18,34.18,34.14,34.14,10300.0,20.9562,20.9562,20.9317,20.9317,10300.0
2009-09-29 12:25:00,34.15,34.19,34.15,34.17,1800.0,20.9378,20.9623,20.9378,20.95,1800.0
2009-09-29 12:30:00,34.19,34.21,34.18,34.21,2500.0,20.9623,20.9746,20.9562,20.9746,2500.0
2009-09-29 12:35:00,34.21,34.23,34.21,34.23,15000.0,20.9746,20.9868,20.9746,20.9868,15000.0
2009-09-29 12:40:00,34.24,34.24,34.23,34.23,1100.0,20.993,20.993,20.9868,20.9868,1100.0
2009-09-29 12:45:00,34.24,34.26,34.24,34.26,1300.0,20.993,21.0052,20.993,21.0052,1300.0
2009-09-29 12:50:00,34.25,34.28,34.25,34.28,5700.0,20.9991,21.0175,20.9991,21.0175,5700.0
2009-09-29 12:55:00,34.26,34.26,34.26,34.26,400.0,21.0052,21.0052,21.0052,21.0052,400.0
2009-09-29 13:00:00,34.3,34.32,34.3,34.31,14800.0,21.0298,21.042,21.0298,21.0359,14800.0
2009-09-29 13:05:00,34.32,34.32,34.31,34.31,1400.0,21.042,21.042,21.0359,21.0359,1400.0
2009-09-29 13:10:00,34.31,34.34,34.31,34.31,36300.0,21.0359,21.0543,21.0359,21.0359,36300.0
2009-09-29 13:15:00,34.33,34.33,34.29,34.29,800.0,21.0481,21.0481,21.0236,21.0236,800.0
2009-09-29 13:20:00,34.29,34.31,34.28,34.31,15600.0,21.0236,21.0359,21.0175,21.0359,15600.0
2009-09-29 13:25:00,34.31,34.32,34.29,34.31,12400.0,21.0359,21.042,21.0236,21.0359,12400.0
2009-09-29 13:30:00,34.3,34.3,34.29,34.29,2300.0,21.0298,21.0298,21.0236,21.0236,2300.0
2009-09-29 13:35:00,34.29,34.33,34.29,34.31,2000.0,21.0236,21.0481,21.0236,21.0359,2000.0
2009-09-29 13:40:00,34.3,34.32,34.3,34.31,5000.0,21.0298,21.042,21.0298,21.0359,5000.0
2009-09-29 13:45:00,34.32,34.33,34.31,34.31,6800.0,21.042,21.0481,21.0359,21.0359,6800.0
2009-09-29 13:50:00,34.33,34.35,34.33,34.34,1100.0,21.0481,21.0604,21.0481,21.0543,1100.0
2009-09-29 13:55:00,34.34,34.34,34.32,34.32,4000.0,21.0543,21.0543,21.042,21.042,4000.0
2009-09-29 14:00:00,34.34,34.34,34.3,34.31,7900.0,21.0543,21.0543,21.0298,21.0359,7900.0
2009-09-29 14:05:00,34.3,34.3,34.29,34.3,1400.0,21.0298,21.0298,21.0236,21.0298,1400.0
2009-09-29 14:10:00,34.29,34.3,34.28,34.3,13700.0,21.0236,21.0298,21.0175,21.0298,13700.0
2009-09-29 14:15:00,34.3,34.31,34.28,34.3,3900.0,21.0298,21.0359,21.0175,21.0298,3900.0
2009-09-29 14:20:00,34.29,34.31,34.29,34.29,7300.0,21.0236,21.0359,21.0236,21.0236,7300.0
2009-09-29 14:25:00,34.28,34.29,34.28,34.29,2000.0,21.0175,21.0236,21.0175,21.0236,2000.0
2009-09-29 14:30:00,34.29,34.29,34.25,34.25,1400.0,21.0236,21.0236,20.9991,20.9991,1400.0
2009-09-29 14:35:00,34.26,34.26,34.25,34.25,1000.0,21.0052,21.0052,20.9991,20.9991,1000.0
2009-09-29 14:40:00,34.26,34.27,34.25,34.26,5500.0,21.0052,21.0114,20.9991,21.0052,5500.0
2009-09-29 14:45:00,34.25,34.27,34.25,34.27,1300.0,20.9991,21.0114,20.9991,21.0114,1300.0
2009-09-29 14:50:00,34.26,34.27,34.25,34.27,2400.0,21.0052,21.0114,20.9991,21.0114,2400.0
2009-09-29 14:55:00,34.27,34.3,34.27,34.28,7300.0,21.0114,21.0298,21.0114,21.0175,7300.0
2009-09-29 15:00:00,34.28,34.28,34.28,34.28,300.0,21.0175,21.0175,21.0175,21.0175,300.0
2009-09-29 15:05:00,34.28,34.29,34.27,34.27,3500.0,21.0175,21.0236,21.0114,21.0114,3500.0
2009-09-29 15:10:00,34.28,34.28,34.24,34.25,24800.0,21.0175,21.0175,20.993,20.9991,24800.0
2009-09-29 15:15:00,34.25,34.26,34.24,34.26,3900.0,20.9991,21.0052,20.993,21.0052,3900.0
2009-09-29 15:20:00,34.25,34.28,34.25,34.27,4400.0,20.9991,21.0175,20.9991,21.0114,4400.0
2009-09-29 15:25:00,34.29,34.3,34.25,34.25,5300.0,21.0236,21.0298,20.9991,20.9991,5300.0
2009-09-29 15:30:00,34.24,34.27,34.22,34.27,17700.0,20.993,21.0114,20.9807,21.0114,17700.0
2009-09-29 15:35:00,34.26,34.27,34.25,34.27,11000.0,21.0052,21.0114,20.9991,21.0114,11000.0
2009-09-29 15:40:00,34.27,34.29,34.26,34.29,9000.0,21.0114,21.0236,21.0052,21.0236,9000.0
2009-09-29 15:45:00,34.29,34.31,34.26,34.27,25100.0,21.0236,21.0359,21.0052,21.0114,25100.0
2009-09-29 15:50:00,34.29,34.29,34.23,34.25,19500.0,21.0236,21.0236,20.9868,20.9991,19500.0
2009-09-29 15:55:00,34.25,34.28,34.24,34.26,22100.0,20.9991,21.0175,20.993,21.0052,22100.0
2009-09-30 09:30:00,34.45,34.54,34.45,34.48,34700.0,21.1217,21.1769,21.1217,21.1401,34700.0
2009-09-30 09:35:00,34.45,34.52,34.44,34.51,23200.0,21.1217,21.1646,21.1156,21.1585,23200.0
2009-09-30 09:40:00,34.5,34.5,34.3,34.31,9200.0,21.1524,21.1524,21.0298,21.0359,9200.0
2009-09-30 09:45:00,34.27,34.27,34.18,34.2,7100.0,21.0114,21.0114,20.9562,20.9684,7100.0
2009-09-30 09:50:00,34.17,34.17,34.11,34.15,5700.0,20.95,20.95,20.9133,20.9378,5700.0
2009-09-30 09:55:00,34.15,34.15,34.01,34.06,7400.0,20.9378,20.9378,20.8519,20.8826,7400.0
2009-09-30 10:00:00,34.04,34.1,34.01,34.02,11900.0,20.8703,20.9071,20.8519,20.8581,11900.0
2009-09-30 10:05:00,34.03,34.03,33.98,33.98,8700.0,20.8642,20.8642,20.8336,20.8336,8700.0
2009-09-30 10:10:00,33.98,34.08,33.98,34.08,5500.0,20.8336,20.8949,20.8336,20.8949,5500.0
2009-09-30 10:15:00,34.06,34.07,34.03,34.05,1500.0,20.8826,20.8887,20.8642,20.8765,1500.0
2009-09-30 10:20:00,34.04,34.05,33.98,33.98,2800.0,20.8703,20.8765,20.8336,20.8336,2800.0
2009-09-30 10:25:00,33.97,34.04,33.97,34.04,3500.0,20.8274,20.8703,20.8274,20.8703,3500.0
2009-09-30 10:30:00,34.04,34.04,33.99,34.03,10500.0,20.8703,20.8703,20.8397,20.8642,10500.0
2009-09-30 10:35:00,34.05,34.07,34.02,34.04,6700.0,20.8765,20.8887,20.8581,20.8703,6700.0
2009-09-30 10:40:00,34.05,34.06,34.03,34.05,7600.0,20.8765,20.8826,20.8642,20.8765,7600.0
2009-09-30 10:45:00,34.06,34.07,34.05,34.05,2200.0,20.8826,20.8887,20.8765,20.8765,2200.0
2009-09-30 10:50:00,34.07,34.09,34.06,34.06,2100.0,20.8887,20.901,20.8826,20.8826,2100.0
2009-09-30 10:55:00,34.06,34.09,34.06,34.09,11500.0,20.8826,20.901,20.8826,20.901,11500.0
2009-09-30 11:00:00,34.09,34.16,34.09,34.15,4200.0,20.901,20.9439,20.901,20.9378,4200.0
2009-09-30 11:05:00,34.15,34.18,34.13,34.13,4100.0,20.9378,20.9562,20.9255,20.9255,4100.0
2009-09-30 11:10:00,34.13,34.15,34.13,34.13,7300.0,20.9255,20.9378,20.9255,20.9255,7300.0
2009-09-30 11:15:00,34.15,34.19,34.15,34.19,2000.0,20.9378,20.9623,20.9378,20.9623,2000.0
2009-09-30 11:20:00,34.17,34.21,34.17,34.21,2300.0,20.95,20.9746,20.95,20.9746,2300.0
2009-09-30 11:25:00,34.21,34.26,34.21,34.24,4700.0,20.9746,21.0052,20.9746,20.993,4700.0
2009-09-30 11:30:00,34.23,34.29,34.22,34.28,4900.0,20.9868,21.0236,20.9807,21.0175,4900.0
2009-09-30 11:35:00,34.26,34.26,34.23,34.23,2400.0,21.0052,21.0052,20.9868,20.9868,2400.0
2009-09-30 11:40:00,34.22,34.23,34.21,34.22,2700.0,20.9807,20.9868,20.9746,20.9807,2700.0
2009-09-30 11:45:00,34.22,34.22,34.18,34.2,4300.0,20.9807,20.9807,20.9562,20.9684,4300.0
2009-09-30 11:50:00,34.2,34.25,34.2,34.25,15900.0,20.9684,20.9991,20.9684,20.9991,15900.0
2009-09-30 11:55:00,34.25,34.32,34.25,34.3,3400.0,20.9991,21.042,20.9991,21.0298,3400.0
2009-09-30 12:00:00,34.29,34.31,34.28,34.31,4200.0,21.0236,21.0359,21.0175,21.0359,4200.0
2009-09-30 12:05:00,34.28,34.29,34.28,34.29,900.0,21.0175,21.0236,21.0175,21.0236,900.0
2009-09-30 12:10:00,34.29,34.3,34.28,34.3,4500.0,21.0236,21.0298,21.0175,21.0298,4500.0
2009-09-30 12:15:00,34.31,34.37,34.31,34.34,5500.0,21.0359,21.0727,21.0359,21.0543,5500.0
2009-09-30 12:20:00,34.32,34.34,34.32,34.34,2000.0,21.042,21.0543,21.042,21.0543,2000.0
2009-09-30 12:25:00,34.34,34.38,34.34,34.35,13500.0,21.0543,21.0788,21.0543,21.0604,13500.0
2009-09-30 12:30:00,34.36,34.4,34.36,34.39,5000.0,21.0665,21.0911,21.0665,21.0849,5000.0
2009-09-30 12:35:00,34.38,34.38,34.37,34.37,800.0,21.0788,21.0788,21.0727,21.0727,800.0
2009-09-30 12:40:00,34.4,34.41,34.4,34.4,1800.0,21.0911,21.0972,21.0911,21.0911,1800.0
2009-09-30 12:45:00,34.43,34.47,34.43,34.44,3500.0,21.1095,21.134,21.1095,21.1156,3500.0
2009-09-30 12:50:00,34.47,34.49,34.47,34.49,1500.0,21.134,21.1462,21.134,21.1462,1500.0
2009-09-30 12:55:00,34.5,34.52,34.47,34.47,2500.0,21.1524,21.1646,21.134,21.134,2500.0
2009-09-30 13:00:00,34.47,34.56,34.47,34.5,14700.0,21.134,21.1892,21.134,21.1524,14700.0
2009-09-30 13:05:00,34.52,34.55,34.5,34.5,11500.0,21.1646,21.183,21.1524,21.1524,11500.0
2009-09-30 13:10:00,34.5,34.5,34.49,34.49,6500.0,21.1524,21.1524,21.1462,21.1462,6500.0
2009-09-30 13:15:00,34.49,34.5,34.47,34.47,3400.0,21.1462,21.1524,21.134,21.134,3400.0
2009-09-30 13:20:00,34.48,34.51,34.48,34.5,600.0,21.1401,21.1585,21.1401,21.1524,600.0
2009-09-30 13:25:00,34.5,34.5,34.49,34.5,4400.0,21.1524,21.1524,21.1462,21.1524,4400.0
2009-09-30 13:30:00,34.48,34.5,34.48,34.49,1200.0,21.1401,21.1524,21.1401,21.1462,1200.0
2009-09-30 13:35:00,34.48,34.51,34.47,34.5,54400.0,21.1401,21.1585,21.134,21.1524,54400.0
2009-09-30 13:40:00,34.48,34.49,34.45,34.47,71600.0,21.1401,21.1462,21.1217,21.134,71600.0
2009-09-30 13:45:00,34.47,34.49,34.45,34.49,2700.0,21.134,21.1462,21.1217,21.1462,2700.0
2009-09-30 13:50:00,34.49,34.52,34.49,34.51,24000.0,21.1462,21.1646,21.1462,21.1585,24000.0
2009-09-30 13:55:00,34.51,34.51,34.47,34.47,4100.0,21.1585,21.1585,21.134,21.134,4100.0
2009-09-30 14:00:00,34.47,34.47,34.41,34.44,8600.0,21.134,21.134,21.0972,21.1156,8600.0
2009-09-30 14:05:00,34.46,34.46,34.42,34.43,6100.0,21.1278,21.1278,21.1033,21.1095,6100.0
2009-09-30 14:10:00,34.43,34.44,34.43,34.44,8200.0,21.1095,21.1156,21.1095,21.1156,8200.0
2009-09-30 14:15:00,34.46,34.49,34.45,34.46,28900.0,21.1278,21.1462,21.1217,21.1278,28900.0
2009-09-30 14:20:00,34.46,34.47,34.44,34.44,12100.0,21.1278,21.134,21.1156,21.1156,12100.0
2009-09-30 14:25:00,34.45,34.46,34.44,34.45,4300.0,21.1217,21.1278,21.1156,21.1217,4300.0
2009-09-30 14:30:00,34.43,34.45,34.42,34.44,10000.0,21.1095,21.1217,21.1033,21.1156,10000.0
2009-09-30 14:35:00,34.45,34.45,34.43,34.44,2000.0,21.1217,21.1217,21.1095,21.1156,2000.0
2009-09-30 14:40:00,34.43,34.51,34.43,34.51,3700.0,21.1095,21.1585,21.1095,21.1585,3700.0
2009-09-30 14:45:00,34.51,34.51,34.46,34.46,3000.0,21.1585,21.1585,21.1278,21.1278,3000.0
2009-09-30 14:50:00,34.46,34.46,34.38,34.38,17900.0,21.1278,21.1278,21.0788,21.0788,17900.0
2009-09-30 14:55:00,34.39,34.4,34.35,34.35,8500.0,21.0849,21.0911,21.0604,21.0604,8500.0
2009-09-30 15:00:00,34.34,34.34,34.3,34.31,19900.0,21.0543,21.0543,21.0298,21.0359,19900.0
2009-09-30 15:05:00,34.3,34.31,34.24,34.27,12700.0,21.0298,21.0359,20.993,21.0114,12700.0
2009-09-30 15:10:00,34.25,34.25,34.2,34.2,5000.0,20.9991,20.9991,20.9684,20.9684,5000.0
2009-09-30 15:15:00,34.2,34.26,34.2,34.26,67700.0,20.9684,21.0052,20.9684,21.0052,67700.0
2009-09-30 15:20:00,34.26,34.28,34.26,34.27,8900.0,21.0052,21.0175,21.0052,21.0114,8900.0
2009-09-30 15:25:00,34.26,34.31,34.21,34.23,8400.0,21.0052,21.0359,20.9746,20.9868,8400.0
2009-09-30 15:30:00,34.23,34.34,34.23,34.34,17100.0,20.9868,21.0543,20.9868,21.0543,17100.0
2009-09-30 15:35:00,34.33,34.33,34.26,34.27,51200.0,21.0481,21.0481,21.0052,21.0114,51200.0
2009-09-30 15:40:00,34.28,34.31,34.25,34.28,22400.0,21.0175,21.0359,20.9991,21.0175,22400.0
2009-09-30 15:45:00,34.28,34.34,34.25,34.33,43300.0,21.0175,21.0543,20.9991,21.0481,43300.0
2009-09-30 15:50:00,34.33,34.38,34.33,34.34,10100.0,21.0481,21.0788,21.0481,21.0543,10100.0
2009-09-30 15:55:00,34.35,34.37,34.27,34.3,26000.0,21.0604,21.0727,21.0114,21.0298,26000.0
2009-10-01 09:30:00,34.08,34.12,34.03,34.05,59900.0,20.8949,20.9194,20.8642,20.8765,59900.0
2009-10-01 09:35:00,34.03,34.03,33.91,33.98,7100.0,20.8642,20.8642,20.7906,20.8336,7100.0
2009-10-01 09:40:00,33.95,34.0,33.95,33.99,6600.0,20.8152,20.8458,20.8152,20.8397,6600.0
2009-10-01 09:45:00,33.98,34.03,33.97,34.01,15100.0,20.8336,20.8642,20.8274,20.8519,15100.0
2009-10-01 09:50:00,34.01,34.01,33.93,33.94,18800.0,20.8519,20.8519,20.8029,20.809,18800.0
2009-10-01 09:55:00,33.95,33.96,33.94,33.95,5100.0,20.8152,20.8213,20.809,20.8152,5100.0
2009-10-01 10:00:00,33.98,33.99,33.85,33.85,74500.0,20.8336,20.8397,20.7539,20.7539,74500.0
2009-10-01 10:05:00,33.85,33.87,33.71,33.71,48500.0,20.7539,20.7661,20.668,20.668,48500.0
2009-10-01 10:10:00,33.72,33.77,33.71,33.77,2500.0,20.6741,20.7048,20.668,20.7048,2500.0
2009-10-01 10:15:00,33.73,33.74,33.66,33.71,3600.0,20.6803,20.6864,20.6374,20.668,3600.0
2009-10-01 10:20:00,33.74,33.76,33.72,33.76,4500.0,20.6864,20.6987,20.6741,20.6987,4500.0
2009-10-01 10:25:00,33.79,33.79,33.76,33.76,4400.0,20.7171,20.7171,20.6987,20.6987,4400.0
2009-10-01 10:30:00,33.74,33.74,33.73,33.73,1200.0,20.6864,20.6864,20.6803,20.6803,1200.0
2009-10-01 10:35:00,33.75,33.81,33.75,33.77,3400.0,20.6925,20.7293,20.6925,20.7048,3400.0
2009-10-01 10:40:00,33.76,33.8,33.76,33.78,5000.0,20.6987,20.7232,20.6987,20.7109,5000.0
2009-10-01 10:45:00,33.79,33.79,33.74,33.74,3100.0,20.7171,20.7171,20.6864,20.6864,3100.0
2009-10-01 10:50:00,33.78,33.79,33.74,33.79,4200.0,20.7109,20.7171,20.6864,20.7171,4200.0
2009-10-01 10:55:00,33.82,33.83,33.74,33.75,5400.0,20.7355,20.7416,20.6864,20.6925,5400.0
2009-10-01 11:00:00,33.74,33.74,33.64,33.64,4400.0,20.6864,20.6864,20.6251,20.6251,4400.0
2009-10-01 11:05:00,33.63,33.65,33.57,33.57,16600.0,20.619,20.6312,20.5822,20.5822,16600.0
2009-10-01 11:10:00,33.51,33.55,33.51,33.55,3800.0,20.5454,20.5699,20.5454,20.5699,3800.0
2009-10-01 11:15:00,33.55,33.56,33.52,33.54,8400.0,20.5699,20.576,20.5515,20.5638,8400.0
2009-10-01 11:20:00,33.55,33.57,33.54,33.54,5900.0,20.5699,20.5822,20.5638,20.5638,5900.0
2009-10-01 11:25:00,33.55,33.57,33.5,33.5,8000.0,20.5699,20.5822,20.5393,20.5393,8000.0
2009-10-01 11:30:00,33.53,33.54,33.52,33.53,4100.0,20.5577,20.5638,20.5515,20.5577,4100.0
2009-10-01 11:35:00,33.53,33.53,33.47,33.49,7500.0,20.5577,20.5577,20.5209,20.5331,7500.0
2009-10-01 11:40:00,33.53,33.56,33.53,33.56,1000.0,20.5577,20.576,20.5577,20.576,1000.0
2009-10-01 11:45:00,33.56,33.56,33.53,33.53,5400.0,20.576,20.576,20.5577,20.5577,5400.0
2009-10-01 11:50:00,33.54,33.55,33.54,33.55,2800.0,20.5638,20.5699,20.5638,20.5699,2800.0
2009-10-01 11:55:00,33.54,33.54,33.5,33.5,3300.0,20.5638,20.5638,20.5393,20.5393,3300.0
2009-10-01 12:00:00,33.53,33.54,33.51,33.52,1500.0,20.5577,20.5638,20.5454,20.5515,1500.0
2009-10-01 12:05:00,33.51,33.51,33.48,33.5,15600.0,20.5454,20.5454,20.527,20.5393,15600.0
2009-10-01 12:10:00,33.52,33.54,33.5,33.51,4900.0,20.5515,20.5638,20.5393,20.5454,4900.0
2009-10-01 12:15:00,33.51,33.53,33.5,33.52,6100.0,20.5454,20.5577,20.5393,20.5515,6100.0
2009-10-01 12:20:00,33.52,33.58,33.52,33.58,3800.0,20.5515,20.5883,20.5515,20.5883,3800.0
2009-10-01 12:25:00,33.57,33.58,33.56,33.57,4300.0,20.5822,20.5883,20.576,20.5822,4300.0
2009-10-01 12:30:00,33.57,33.6,33.57,33.6,3400.0,20.5822,20.6006,20.5822,20.6006,3400.0
2009-10-01 12:35:00,33.59,33.6,33.58,33.58,2800.0,20.5944,20.6006,20.5883,20.5883,2800.0
2009-10-01 12:40:00,33.58,33.59,33.58,33.58,9000.0,20.5883,20.5944,20.5883,20.5883,9000.0
2009-10-01 12:45:00,33.57,33.57,33.55,33.55,3800.0,20.5822,20.5822,20.5699,20.5699,3800.0
2009-10-01 12:50:00,33.56,33.58,33.55,33.58,5400.0,20.576,20.5883,20.5699,20.5883,5400.0
2009-10-01 12:55:00,33.58,33.58,33.57,33.57,3300.0,20.5883,20.5883,20.5822,20.5822,3300.0
2009-10-01 13:00:00,33.57,33.57,33.54,33.54,1400.0,20.5822,20.5822,20.5638,20.5638,1400.0
2009-10-01 13:05:00,33.57,33.58,33.55,33.55,7100.0,20.5822,20.5883,20.5699,20.5699,7100.0
2009-10-01 13:10:00,33.51,33.52,33.51,33.52,23600.0,20.5454,20.5515,20.5454,20.5515,23600.0
2009-10-01 13:15:00,33.51,33.51,33.48,33.48,3100.0,20.5454,20.5454,20.527,20.527,3100.0
2009-10-01 13:20:00,33.45,33.45,33.37,33.39,23300.0,20.5086,20.5086,20.4596,20.4718,23300.0
2009-10-01 13:25:00,33.41,33.44,33.4,33.44,6300.0,20.4841,20.5025,20.478,20.5025,6300.0
2009-10-01 13:30:00,33.45,33.46,33.44,33.46,11500.0,20.5086,20.5147,20.5025,20.5147,11500.0
2009-10-01 13:35:00,33.46,33.48,33.46,33.47,14000.0,20.5147,20.527,20.5147,20.5209,14000.0
2009-10-01 13:40:00,33.49,33.52,33.49,33.52,3700.0,20.5331,20.5515,20.5331,20.5515,3700.0
2009-10-01 13:45:00,33.49,33.52,33.49,33.5,5100.0,20.5331,20.5515,20.5331,20.5393,5100.0
2009-10-01 13:50:00,33.5,33.51,33.49,33.49,10700.0,20.5393,20.5454,20.5331,20.5331,10700.0
2009-10-01 13:55:00,33.49,33.49,33.46,33.47,2100.0,20.5331,20.5331,20.5147,20.5209,2100.0
2009-10-01 14:00:00,33.46,33.46,33.44,33.45,4300.0,20.5147,20.5147,20.5025,20.5086,4300.0
2009-10-01 14:05:00,33.43,33.47,33.43,33.47,1600.0,20.4963,20.5209,20.4963,20.5209,1600.0
2009-10-01 14:10:00,33.5,33.52,33.49,33.51,4300.0,20.5393,20.5515,20.5331,20.5454,4300.0
2009-10-01 14:15:00,33.52,33.53,33.5,33.5,5600.0,20.5515,20.5577,20.5393,20.5393,5600.0
2009-10-01 14:20:00,33.49,33.52,33.49,33.52,2300.0,20.5331,20.5515,20.5331,20.5515,2300.0
2009-10-01 14:25:00,33.5,33.54,33.49,33.53,3100.0,20.5393,20.5638,20.5331,20.5577,3100.0
2009-10-01 14:30:00,33.55,33.55,33.49,33.49,5900.0,20.5699,20.5699,20.5331,20.5331,5900.0
2009-10-01 14:35:00,33.52,33.53,33.52,33.52,1200.0,20.5515,20.5577,20.5515,20.5515,1200.0
2009-10-01 14:40:00,33.51,33.52,33.47,33.49,4000.0,20.5454,20.5515,20.5209,20.5331,4000.0
2009-10-01 14:45:00,33.51,33.51,33.51,33.51,600.0,20.5454,20.5454,20.5454,20.5454,600.0
2009-10-01 14:50:00,33.52,33.55,33.52,33.54,12400.0,20.5515,20.5699,20.5515,20.5638,12400.0
2009-10-01 14:55:00,33.54,33.55,33.48,33.48,10100.0,20.5638,20.5699,20.527,20.527,10100.0
2009-10-01 15:00:00,33.49,33.49,33.46,33.47,3200.0,20.5331,20.5331,20.5147,20.5209,3200.0
2009-10-01 15:05:00,33.47,33.47,33.44,33.44,8500.0,20.5209,20.5209,20.5025,20.5025,8500.0
2009-10-01 15:10:00,33.45,33.46,33.43,33.46,5100.0,20.5086,20.5147,20.4963,20.5147,5100.0
2009-10-01 15:15:00,33.47,33.5,33.47,33.5,46200.0,20.5209,20.5393,20.5209,20.5393,46200.0
2009-10-01 15:20:00,33.5,33.5,33.46,33.49,6500.0,20.5393,20.5393,20.5147,20.5331,6500.0
2009-10-01 15:25:00,33.49,33.49,33.44,33.45,6600.0,20.5331,20.5331,20.5025,20.5086,6600.0
2009-10-01 15:30:00,33.43,33.5,33.43,33.48,19700.0,20.4963,20.5393,20.4963,20.527,19700.0
2009-10-01 15:35:00,33.48,33.49,33.47,33.48,12100.0,20.527,20.5331,20.5209,20.527,12100.0
2009-10-01 15:40:00,33.48,33.52,33.47,33.47,4300.0,20.527,20.5515,20.5209,20.5209,4300.0
2009-10-01 15:45:00,33.46,33.49,33.46,33.49,11300.0,20.5147,20.5331,20.5147,20.5331,11300.0
2009-10-01 15:50:00,33.49,33.49,33.36,33.36,36000.0,20.5331,20.5331,20.4534,20.4534,36000.0
2009-10-01 15:55:00,33.36,33.37,33.33,33.33,14100.0,20.4534,20.4596,20.435,20.435,14100.0
2009-10-02 09:30:00,32.91,32.99,32.84,32.86,68400.0,20.1775,20.2266,20.1346,20.1469,68400.0
2009-10-02 09:35:00,32.9,33.01,32.9,32.94,16400.0,20.1714,20.2388,20.1714,20.1959,16400.0
2009-10-02 09:40:00,32.96,32.98,32.89,32.91,2900.0,20.2082,20.2204,20.1653,20.1775,2900.0
2009-10-02 09:45:00,32.93,33.07,32.93,33.05,36400.0,20.1898,20.2756,20.1898,20.2634,36400.0
2009-10-02 09:50:00,33.05,33.16,33.04,33.1,34600.0,20.2634,20.3308,20.2572,20.294,34600.0
2009-10-02 09:55:00,33.09,33.1,33.07,33.08,5000.0,20.2879,20.294,20.2756,20.2818,5000.0
2009-10-02 10:00:00,33.06,33.15,33.0,33.15,28900.0,20.2695,20.3247,20.2327,20.3247,28900.0
2009-10-02 10:05:00,33.14,33.16,33.04,33.04,7600.0,20.3185,20.3308,20.2572,20.2572,7600.0
2009-10-02 10:10:00,33.05,33.1,33.03,33.03,8800.0,20.2634,20.294,20.2511,20.2511,8800.0
2009-10-02 10:15:00,33.05,33.11,33.01,33.01,10900.0,20.2634,20.3001,20.2388,20.2388,10900.0
2009-10-02 10:20:00,33.02,33.13,33.02,33.13,6600.0,20.245,20.3124,20.245,20.3124,6600.0
2009-10-02 10:25:00,33.13,33.19,33.13,33.19,7000.0,20.3124,20.3492,20.3124,20.3492,7000.0
2009-10-02 10:30:00,33.17,33.24,33.15,33.24,2100.0,20.3369,20.3799,20.3247,20.3799,2100.0
2009-10-02 10:35:00,33.23,33.27,33.23,33.25,2800.0,20.3737,20.3982,20.3737,20.386,2800.0
2009-10-02 10:40:00,33.22,33.24,33.19,33.21,11700.0,20.3676,20.3799,20.3492,20.3615,11700.0
2009-10-02 10:45:00,33.17,33.17,33.12,33.13,5500.0,20.3369,20.3369,20.3063,20.3124,5500.0
2009-10-02 10:50:00,33.11,33.13,33.06,33.08,8300.0,20.3001,20.3124,20.2695,20.2818,8300.0
2009-10-02 10:55:00,33.09,33.1,33.09,33.09,1100.0,20.2879,20.294,20.2879,20.2879,1100.0
2009-10-02 11:00:00,33.08,33.09,33.06,33.06,3300.0,20.2818,20.2879,20.2695,20.2695,3300.0
2009-10-02 11:05:00,33.06,33.06,33.01,33.01,4800.0,20.2695,20.2695,20.2388,20.2388,4800.0
2009-10-02 11:10:00,33.01,33.02,32.98,33.0,4400.0,20.2388,20.245,20.2204,20.2327,4400.0
2009-10-02 11:15:00,32.98,33.03,32.98,33.0,5100.0,20.2204,20.2511,20.2204,20.2327,5100.0
2009-10-02 11:20:00,32.99,33.02,32.97,33.02,2800.0,20.2266,20.245,20.2143,20.245,2800.0
2009-10-02 11:25:00,33.03,33.06,33.02,33.04,18400.0,20.2511,20.2695,20.245,20.2572,18400.0
2009-10-02 11:30:00,33.06,33.13,33.06,33.06,6600.0,20.2695,20.3124,20.2695,20.2695,6600.0
2009-10-02 11:35:00,33.04,33.04,32.99,33.01,4500.0,20.2572,20.2572,20.2266,20.2388,4500.0
2009-10-02 11:40:00,32.97,32.97,32.92,32.94,1500.0,20.2143,20.2143,20.1837,20.1959,1500.0
2009-10-02 11:45:00,32.92,32.94,32.91,32.94,4500.0,20.1837,20.1959,20.1775,20.1959,4500.0
2009-10-02 11:50:00,32.96,32.98,32.95,32.97,6500.0,20.2082,20.2204,20.2021,20.2143,6500.0
2009-10-02 11:55:00,32.96,32.96,32.94,32.94,2100.0,20.2082,20.2082,20.1959,20.1959,2100.0
2009-10-02 12:00:00,32.95,32.99,32.94,32.98,4800.0,20.2021,20.2266,20.1959,20.2204,4800.0
2009-10-02 12:05:00,32.98,33.02,32.98,33.01,1300.0,20.2204,20.245,20.2204,20.2388,1300.0
2009-10-02 12:10:00,33.0,33.0,32.95,32.95,2000.0,20.2327,20.2327,20.2021,20.2021,2000.0
2009-10-02 12:15:00,32.95,33.01,32.95,32.98,3300.0,20.2021,20.2388,20.2021,20.2204,3300.0
2009-10-02 12:20:00,33.0,33.0,32.98,32.98,3300.0,20.2327,20.2327,20.2204,20.2204,3300.0
2009-10-02 12:25:00,32.99,33.0,32.99,33.0,5800.0,20.2266,20.2327,20.2266,20.2327,5800.0
2009-10-02 12:30:00,33.05,33.05,33.03,33.03,2100.0,20.2634,20.2634,20.2511,20.2511,2100.0
2009-10-02 12:35:00,33.02,33.03,33.01,33.03,6100.0,20.245,20.2511,20.2388,20.2511,6100.0
2009-10-02 12:40:00,33.03,33.05,32.98,32.98,6300.0,20.2511,20.2634,20.2204,20.2204,6300.0
2009-10-02 12:45:00,32.97,32.99,32.97,32.99,3600.0,20.2143,20.2266,20.2143,20.2266,3600.0
2009-10-02 12:50:00,33.0,33.01,32.99,32.99,3400.0,20.2327,20.2388,20.2266,20.2266,3400.0
2009-10-02 12:55:00,33.0,33.01,32.98,33.01,1400.0,20.2327,20.2388,20.2204,20.2388,1400.0
2009-10-02 13:00:00,33.02,33.05,33.02,33.03,3000.0,20.245,20.2634,20.245,20.2511,3000.0
2009-10-02 13:05:00,33.02,33.05,33.02,33.04,2200.0,20.245,20.2634,20.245,20.2572,2200.0
2009-10-02 13:10:00,33.05,33.11,33.05,33.11,4000.0,20.2634,20.3001,20.2634,20.3001,4000.0
2009-10-02 13:15:00,33.11,33.11,33.08,33.1,2000.0,20.3001,20.3001,20.2818,20.294,2000.0
2009-10-02 13:20:00,33.08,33.08,33.07,33.07,6300.0,20.2818,20.2818,20.2756,20.2756,6300.0
2009-10-02 13:25:00,33.07,33.1,33.07,33.1,8600.0,20.2756,20.294,20.2756,20.294,8600.0
2009-10-02 13:30:00,33.11,33.13,33.11,33.11,5400.0,20.3001,20.3124,20.3001,20.3001,5400.0
2009-10-02 13:35:00,33.11,33.11,33.08,33.08,800.0,20.3001,20.3001,20.2818,20.2818,800.0
2009-10-02 13:40:00,33.07,33.08,33.05,33.08,5200.0,20.2756,20.2818,20.2634,20.2818,5200.0
2009-10-02 13:45:00,33.09,33.11,33.09,33.11,1400.0,20.2879,20.3001,20.2879,20.3001,1400.0
2009-10-02 13:50:00,33.12,33.12,33.1,33.1,2700.0,20.3063,20.3063,20.294,20.294,2700.0
2009-10-02 13:55:00,33.1,33.12,33.1,33.1,3800.0,20.294,20.3063,20.294,20.294,3800.0
2009-10-02 14:00:00,33.09,33.09,33.06,33.06,6200.0,20.2879,20.2879,20.2695,20.2695,6200.0
2009-10-02 14:05:00,33.06,33.09,33.06,33.07,2300.0,20.2695,20.2879,20.2695,20.2756,2300.0
2009-10-02 14:10:00,33.07,33.07,33.06,33.07,700.0,20.2756,20.2756,20.2695,20.2756,700.0
2009-10-02 14:15:00,33.07,33.1,33.06,33.1,1800.0,20.2756,20.294,20.2695,20.294,1800.0
2009-10-02 14:20:00,33.1,33.1,33.07,33.08,1500.0,20.294,20.294,20.2756,20.2818,1500.0
2009-10-02 14:25:00,33.07,33.07,33.07,33.07,300.0,20.2756,20.2756,20.2756,20.2756,300.0
2009-10-02 14:30:00,33.1,33.12,33.1,33.12,300.0,20.294,20.3063,20.294,20.3063,300.0
2009-10-02 14:35:00,33.08,33.1,33.08,33.09,2800.0,20.2818,20.294,20.2818,20.2879,2800.0
2009-10-02 14:40:00,33.08,33.08,33.05,33.05,3400.0,20.2818,20.2818,20.2634,20.2634,3400.0
2009-10-02 14:45:00,33.07,33.07,33.07,33.07,600.0,20.2756,20.2756,20.2756,20.2756,600.0
2009-10-02 14:50:00,33.05,33.07,33.05,33.05,5700.0,20.2634,20.2756,20.2634,20.2634,5700.0
2009-10-02 14:55:00,33.05,33.06,33.03,33.03,4300.0,20.2634,20.2695,20.2511,20.2511,4300.0
2009-10-02 15:00:00,33.04,33.04,33.01,33.02,2300.0,20.2572,20.2572,20.2388,20.245,2300.0
2009-10-02 15:05:00,33.02,33.04,33.02,33.04,3400.0,20.245,20.2572,20.245,20.2572,3400.0
2009-10-02 15:10:00,33.05,33.05,33.03,33.04,2900.0,20.2634,20.2634,20.2511,20.2572,2900.0
2009-10-02 15:15:00,33.03,33.03,32.99,32.99,3000.0,20.2511,20.2511,20.2266,20.2266,3000.0
2009-10-02 15:20:00,32.98,33.03,32.98,33.02,40600.0,20.2204,20.2511,20.2204,20.245,40600.0
2009-10-02 15:25:00,33.01,33.01,33.01,33.01,7100.0,20.2388,20.2388,20.2388,20.2388,7100.0
2009-10-02 15:30:00,33.01,33.04,32.99,33.02,13900.0,20.2388,20.2572,20.2266,20.245,13900.0
2009-10-02 15:35:00,33.04,33.04,33.02,33.03,2700.0,20.2572,20.2572,20.245,20.2511,2700.0
2009-10-02 15:40:00,33.03,33.03,33.03,33.03,1200.0,20.2511,20.2511,20.2511,20.2511,1200.0
2009-10-02 15:45:00,33.03,33.06,33.02,33.02,9700.0,20.2511,20.2695,20.245,20.245,9700.0
2009-10-02 15:50:00,33.01,33.02,32.94,32.98,5600.0,20.2388,20.245,20.1959,20.2204,5600.0
2009-10-02 15:55:00,32.98,33.03,32.95,33.03,15200.0,20.2204,20.2511,20.2021,20.2511,15200.0
2009-10-05 09:30:00,33.05,33.05,33.02,33.05,11900.0,20.2634,20.2634,20.245,20.2634,11900.0
2009-10-05 09:35:00,33.05,33.08,32.99,33.02,7400.0,20.2634,20.2818,20.2266,20.245,7400.0
2009-10-05 09:40:00,33.02,33.19,33.01,33.17,5800.0,20.245,20.3492,20.2388,20.3369,5800.0
2009-10-05 09:45:00,33.16,33.18,33.12,33.14,7200.0,20.3308,20.3431,20.3063,20.3185,7200.0
2009-10-05 09:50:00,33.15,33.2,33.15,33.2,1800.0,20.3247,20.3553,20.3247,20.3553,1800.0
2009-10-05 09:55:00,33.25,33.25,33.19,33.2,5400.0,20.386,20.386,20.3492,20.3553,5400.0
2009-10-05 10:00:00,33.22,33.29,33.16,33.16,11500.0,20.3676,20.4105,20.3308,20.3308,11500.0
2009-10-05 10:05:00,33.16,33.17,33.02,33.04,7200.0,20.3308,20.3369,20.245,20.2572,7200.0
2009-10-05 10:10:00,33.08,33.13,33.06,33.09,6000.0,20.2818,20.3124,20.2695,20.2879,6000.0
2009-10-05 10:15:00,33.1,33.16,33.09,33.16,3000.0,20.294,20.3308,20.2879,20.3308,3000.0
2009-10-05 10:20:00,33.18,33.21,33.16,33.18,1900.0,20.3431,20.3615,20.3308,20.3431,1900.0
2009-10-05 10:25:00,33.18,33.18,33.13,33.16,2100.0,20.3431,20.3431,20.3124,20.3308,2100.0
2009-10-05 10:30:00,33.22,33.22,33.18,33.18,800.0,20.3676,20.3676,20.3431,20.3431,800.0
2009-10-05 10:35:00,33.18,33.26,33.18,33.26,1500.0,20.3431,20.3921,20.3431,20.3921,1500.0
2009-10-05 10:40:00,33.26,33.27,33.24,33.26,3600.0,20.3921,20.3982,20.3799,20.3921,3600.0
2009-10-05 10:45:00,33.28,33.28,33.25,33.25,2900.0,20.4044,20.4044,20.386,20.386,2900.0
2009-10-05 10:50:00,33.23,33.26,33.23,33.26,1800.0,20.3737,20.3921,20.3737,20.3921,1800.0
2009-10-05 10:55:00,33.26,33.33,33.26,33.32,4300.0,20.3921,20.435,20.3921,20.4289,4300.0
2009-10-05 11:00:00,33.34,33.34,33.31,33.32,3900.0,20.4412,20.4412,20.4228,20.4289,3900.0
2009-10-05 11:05:00,33.32,33.34,33.3,33.3,2900.0,20.4289,20.4412,20.4166,20.4166,2900.0
2009-10-05 11:10:00,33.27,33.3,33.27,33.29,800.0,20.3982,20.4166,20.3982,20.4105,800.0
2009-10-05 11:15:00,33.29,33.29,33.26,33.27,7600.0,20.4105,20.4105,20.3921,20.3982,7600.0
2009-10-05 11:20:00,33.29,33.3,33.27,33.3,6100.0,20.4105,20.4166,20.3982,20.4166,6100.0
2009-10-05 11:25:00,33.3,33.3,33.27,33.29,2700.0,20.4166,20.4166,20.3982,20.4105,2700.0
2009-10-05 11:30:00,33.32,33.32,33.28,33.3,4600.0,20.4289,20.4289,20.4044,20.4166,4600.0
2009-10-05 11:35:00,33.29,33.3,33.24,33.26,6700.0,20.4105,20.4166,20.3799,20.3921,6700.0
2009-10-05 11:40:00,33.25,33.3,33.25,33.29,5800.0,20.386,20.4166,20.386,20.4105,5800.0
2009-10-05 11:45:00,33.29,33.31,33.28,33.31,2400.0,20.4105,20.4228,20.4044,20.4228,2400.0
2009-10-05 11:50:00,33.31,33.38,33.31,33.36,5200.0,20.4228,20.4657,20.4228,20.4534,5200.0
2009-10-05 11:55:00,33.35,33.38,33.35,33.36,3500.0,20.4473,20.4657,20.4473,20.4534,3500.0
2009-10-05 12:00:00,33.37,33.39,33.37,33.38,11100.0,20.4596,20.4718,20.4596,20.4657,11100.0
2009-10-05 12:05:00,33.39,33.39,33.37,33.37,4400.0,20.4718,20.4718,20.4596,20.4596,4400.0
2009-10-05 12:10:00,33.35,33.36,33.35,33.36,1400.0,20.4473,20.4534,20.4473,20.4534,1400.0
2009-10-05 12:15:00,33.38,33.38,33.36,33.36,1900.0,20.4657,20.4657,20.4534,20.4534,1900.0
2009-10-05 12:20:00,33.37,33.38,33.36,33.38,2300.0,20.4596,20.4657,20.4534,20.4657,2300.0
2009-10-05 12:25:00,33.4,33.4,33.37,33.37,5500.0,20.478,20.478,20.4596,20.4596,5500.0
2009-10-05 12:30:00,33.37,33.39,33.37,33.39,2400.0,20.4596,20.4718,20.4596,20.4718,2400.0
2009-10-05 12:35:00,33.42,33.42,33.4,33.42,3800.0,20.4902,20.4902,20.478,20.4902,3800.0
2009-10-05 12:40:00,33.42,33.46,33.42,33.46,8600.0,20.4902,20.5147,20.4902,20.5147,8600.0
2009-10-05 12:45:00,33.46,33.47,33.46,33.46,2900.0,20.5147,20.5209,20.5147,20.5147,2900.0
2009-10-05 12:50:00,33.46,33.47,33.44,33.46,7000.0,20.5147,20.5209,20.5025,20.5147,7000.0
2009-10-05 12:55:00,33.46,33.46,33.43,33.46,4000.0,20.5147,20.5147,20.4963,20.5147,4000.0
2009-10-05 13:00:00,33.46,33.46,33.44,33.46,8700.0,20.5147,20.5147,20.5025,20.5147,8700.0
2009-10-05 13:05:00,33.46,33.47,33.46,33.46,5800.0,20.5147,20.5209,20.5147,20.5147,5800.0
2009-10-05 13:10:00,33.47,33.49,33.46,33.46,14100.0,20.5209,20.5331,20.5147,20.5147,14100.0
2009-10-05 13:15:00,33.48,33.48,33.46,33.47,37000.0,20.527,20.527,20.5147,20.5209,37000.0
2009-10-05 13:20:00,33.47,33.48,33.46,33.46,3700.0,20.5209,20.527,20.5147,20.5147,3700.0
2009-10-05 13:25:00,33.48,33.5,33.46,33.5,10800.0,20.527,20.5393,20.5147,20.5393,10800.0
2009-10-05 13:30:00,33.5,33.5,33.44,33.45,6200.0,20.5393,20.5393,20.5025,20.5086,6200.0
2009-10-05 13:35:00,33.45,33.46,33.43,33.46,8100.0,20.5086,20.5147,20.4963,20.5147,8100.0
2009-10-05 13:40:00,33.45,33.47,33.44,33.45,11500.0,20.5086,20.5209,20.5025,20.5086,11500.0
2009-10-05 13:45:00,33.45,33.46,33.45,33.45,3600.0,20.5086,20.5147,20.5086,20.5086,3600.0
2009-10-05 13:50:00,33.47,33.49,33.47,33.47,12400.0,20.5209,20.5331,20.5209,20.5209,12400.0
2009-10-05 13:55:00,33.48,33.48,33.47,33.47,4900.0,20.527,20.527,20.5209,20.5209,4900.0
2009-10-05 14:00:00,33.47,33.47,33.46,33.47,15100.0,20.5209,20.5209,20.5147,20.5209,15100.0
2009-10-05 14:05:00,33.46,33.47,33.43,33.44,6300.0,20.5147,20.5209,20.4963,20.5025,6300.0
2009-10-05 14:10:00,33.43,33.44,33.43,33.43,2900.0,20.4963,20.5025,20.4963,20.4963,2900.0
2009-10-05 14:15:00,33.43,33.45,33.43,33.44,4600.0,20.4963,20.5086,20.4963,20.5025,4600.0
2009-10-05 14:20:00,33.42,33.44,33.41,33.43,16800.0,20.4902,20.5025,20.4841,20.4963,16800.0
2009-10-05 14:25:00,33.43,33.46,33.42,33.46,7300.0,20.4963,20.5147,20.4902,20.5147,7300.0
2009-10-05 14:30:00,33.46,33.51,33.46,33.48,11700.0,20.5147,20.5454,20.5147,20.527,11700.0
2009-10-05 14:35:00,33.51,33.51,33.5,33.51,9900.0,20.5454,20.5454,20.5393,20.5454,9900.0
2009-10-05 14:40:00,33.5,33.52,33.5,33.52,6200.0,20.5393,20.5515,20.5393,20.5515,6200.0
2009-10-05 14:45:00,33.53,33.57,33.53,33.56,13600.0,20.5577,20.5822,20.5577,20.576,13600.0
2009-10-05 14:50:00,33.57,33.6,33.56,33.58,10500.0,20.5822,20.6006,20.576,20.5883,10500.0
2009-10-05 14:55:00,33.59,33.6,33.56,33.57,22900.0,20.5944,20.6006,20.576,20.5822,22900.0
2009-10-05 15:00:00,33.56,33.56,33.54,33.56,31800.0,20.576,20.576,20.5638,20.576,31800.0
2009-10-05 15:05:00,33.56,33.58,33.55,33.57,50200.0,20.576,20.5883,20.5699,20.5822,50200.0
2009-10-05 15:10:00,33.58,33.59,33.55,33.56,27300.0,20.5883,20.5944,20.5699,20.576,27300.0
2009-10-05 15:15:00,33.55,33.55,33.54,33.55,8000.0,20.5699,20.5699,20.5638,20.5699,8000.0
2009-10-05 15:20:00,33.55,33.56,33.54,33.54,30100.0,20.5699,20.576,20.5638,20.5638,30100.0
2009-10-05 15:25:00,33.54,33.57,33.53,33.54,21400.0,20.5638,20.5822,20.5577,20.5638,21400.0
2009-10-05 15:30:00,33.54,33.54,33.52,33.52,17900.0,20.5638,20.5638,20.5515,20.5515,17900.0
2009-10-05 15:35:00,33.52,33.54,33.51,33.53,24300.0,20.5515,20.5638,20.5454,20.5577,24300.0
2009-10-05 15:40:00,33.53,33.54,33.48,33.49,28800.0,20.5577,20.5638,20.527,20.5331,28800.0
2009-10-05 15:45:00,33.49,33.5,33.48,33.5,11300.0,20.5331,20.5393,20.527,20.5393,11300.0
2009-10-05 15:50:00,33.5,33.5,33.47,33.48,13500.0,20.5393,20.5393,20.5209,20.527,13500.0
2009-10-05 15:55:00,33.48,33.52,33.48,33.51,19400.0,20.527,20.5515,20.527,20.5454,19400.0
2009-10-06 09:30:00,33.88,34.13,33.85,33.89,35100.0,20.7722,20.9255,20.7539,20.7784,35100.0
2009-10-06 09:35:00,33.93,33.95,33.91,33.95,5900.0,20.8029,20.8152,20.7906,20.8152,5900.0
2009-10-06 09:40:00,33.96,34.04,33.95,34.02,11000.0,20.8213,20.8703,20.8152,20.8581,11000.0
2009-10-06 09:45:00,34.03,34.06,34.03,34.04,5500.0,20.8642,20.8826,20.8642,20.8703,5500.0
2009-10-06 09:50:00,34.03,34.12,34.02,34.12,3400.0,20.8642,20.9194,20.8581,20.9194,3400.0
2009-10-06 09:55:00,34.14,34.14,34.09,34.09,2400.0,20.9317,20.9317,20.901,20.901,2400.0
2009-10-06 10:00:00,34.1,34.15,34.09,34.12,9200.0,20.9071,20.9378,20.901,20.9194,9200.0
2009-10-06 10:05:00,34.12,34.15,34.1,34.11,42300.0,20.9194,20.9378,20.9071,20.9133,42300.0
2009-10-06 10:10:00,34.11,34.12,34.09,34.12,9600.0,20.9133,20.9194,20.901,20.9194,9600.0
2009-10-06 10:15:00,34.13,34.14,34.11,34.13,4600.0,20.9255,20.9317,20.9133,20.9255,4600.0
2009-10-06 10:20:00,34.13,34.15,34.13,34.15,4000.0,20.9255,20.9378,20.9255,20.9378,4000.0
2009-10-06 10:25:00,34.18,34.18,34.11,34.12,4600.0,20.9562,20.9562,20.9133,20.9194,4600.0
2009-10-06 10:30:00,34.08,34.1,34.08,34.1,1600.0,20.8949,20.9071,20.8949,20.9071,1600.0
2009-10-06 10:35:00,34.1,34.16,34.1,34.16,3700.0,20.9071,20.9439,20.9071,20.9439,3700.0
2009-10-06 10:40:00,34.15,34.22,34.15,34.22,5900.0,20.9378,20.9807,20.9378,20.9807,5900.0
2009-10-06 10:45:00,34.21,34.22,34.19,34.21,2700.0,20.9746,20.9807,20.9623,20.9746,2700.0
2009-10-06 10:50:00,34.2,34.2,34.18,34.19,2100.0,20.9684,20.9684,20.9562,20.9623,2100.0
2009-10-06 10:55:00,34.2,34.21,34.2,34.21,9200.0,20.9684,20.9746,20.9684,20.9746,9200.0
2009-10-06 11:00:00,34.21,34.21,34.18,34.2,3300.0,20.9746,20.9746,20.9562,20.9684,3300.0
2009-10-06 11:05:00,34.2,34.27,34.2,34.27,17900.0,20.9684,21.0114,20.9684,21.0114,17900.0
2009-10-06 11:10:00,34.3,34.3,34.26,34.26,900.0,21.0298,21.0298,21.0052,21.0052,900.0
2009-10-06 11:15:00,34.26,34.27,34.22,34.23,4200.0,21.0052,21.0114,20.9807,20.9868,4200.0
2009-10-06 11:20:00,34.22,34.24,34.22,34.24,4000.0,20.9807,20.993,20.9807,20.993,4000.0
2009-10-06 11:25:00,34.24,34.25,34.24,34.24,600.0,20.993,20.9991,20.993,20.993,600.0
2009-10-06 11:30:00,34.22,34.23,34.21,34.22,2800.0,20.9807,20.9868,20.9746,20.9807,2800.0
2009-10-06 11:35:00,34.22,34.24,34.22,34.24,2500.0,20.9807,20.993,20.9807,20.993,2500.0
2009-10-06 11:40:00,34.22,34.22,34.18,34.19,5300.0,20.9807,20.9807,20.9562,20.9623,5300.0
2009-10-06 11:45:00,34.22,34.22,34.19,34.19,600.0,20.9807,20.9807,20.9623,20.9623,600.0
2009-10-06 11:50:00,34.18,34.19,34.16,34.18,5100.0,20.9562,20.9623,20.9439,20.9562,5100.0
2009-10-06 11:55:00,34.16,34.18,34.16,34.18,1400.0,20.9439,20.9562,20.9439,20.9562,1400.0
2009-10-06 12:00:00,34.2,34.23,34.2,34.23,4500.0,20.9684,20.9868,20.9684,20.9868,4500.0
2009-10-06 12:05:00,34.22,34.23,34.22,34.22,1500.0,20.9807,20.9868,20.9807,20.9807,1500.0
2009-10-06 12:10:00,34.22,34.22,34.2,34.2,2100.0,20.9807,20.9807,20.9684,20.9684,2100.0
2009-10-06 12:15:00,34.22,34.23,34.22,34.22,4600.0,20.9807,20.9868,20.9807,20.9807,4600.0
2009-10-06 12:20:00,34.22,34.25,34.21,34.24,15500.0,20.9807,20.9991,20.9746,20.993,15500.0
2009-10-06 12:25:00,34.23,34.23,34.21,34.21,6400.0,20.9868,20.9868,20.9746,20.9746,6400.0
2009-10-06 12:30:00,34.22,34.22,34.22,34.22,1100.0,20.9807,20.9807,20.9807,20.9807,1100.0
2009-10-06 12:35:00,34.23,34.26,34.23,34.26,11900.0,20.9868,21.0052,20.9868,21.0052,11900.0
2009-10-06 12:40:00,34.24,34.24,34.23,34.24,3200.0,20.993,20.993,20.9868,20.993,3200.0
2009-10-06 12:45:00,34.22,34.22,34.21,34.22,1400.0,20.9807,20.9807,20.9746,20.9807,1400.0
2009-10-06 12:50:00,34.19,34.19,34.16,34.18,1000.0,20.9623,20.9623,20.9439,20.9562,1000.0
2009-10-06 12:55:00,34.15,34.15,34.13,34.14,4400.0,20.9378,20.9378,20.9255,20.9317,4400.0
2009-10-06 13:00:00,34.13,34.13,34.11,34.12,7200.0,20.9255,20.9255,20.9133,20.9194,7200.0
2009-10-06 13:05:00,34.12,34.13,34.07,34.09,7600.0,20.9194,20.9255,20.8887,20.901,7600.0
2009-10-06 13:10:00,34.09,34.13,34.09,34.11,3800.0,20.901,20.9255,20.901,20.9133,3800.0
2009-10-06 13:15:00,34.1,34.13,34.1,34.13,2600.0,20.9071,20.9255,20.9071,20.9255,2600.0
2009-10-06 13:20:00,34.13,34.13,34.11,34.12,3000.0,20.9255,20.9255,20.9133,20.9194,3000.0
2009-10-06 13:25:00,34.13,34.14,34.11,34.12,4200.0,20.9255,20.9317,20.9133,20.9194,4200.0
2009-10-06 13:30:00,34.11,34.11,34.07,34.07,71500.0,20.9133,20.9133,20.8887,20.8887,71500.0
2009-10-06 13:35:00,34.07,34.11,34.07,34.08,64000.0,20.8887,20.9133,20.8887,20.8949,64000.0
2009-10-06 13:40:00,34.07,34.08,34.0,34.0,26300.0,20.8887,20.8949,20.8458,20.8458,26300.0
2009-10-06 13:45:00,34.01,34.03,34.0,34.02,26800.0,20.8519,20.8642,20.8458,20.8581,26800.0
2009-10-06 13:50:00,34.01,34.01,33.95,33.96,31100.0,20.8519,20.8519,20.8152,20.8213,31100.0
2009-10-06 13:55:00,33.99,34.0,33.98,33.99,1900.0,20.8397,20.8458,20.8336,20.8397,1900.0
2009-10-06 14:00:00,33.98,33.98,33.94,33.95,2900.0,20.8336,20.8336,20.809,20.8152,2900.0
2009-10-06 14:05:00,33.92,33.94,33.9,33.94,9900.0,20.7968,20.809,20.7845,20.809,9900.0
2009-10-06 14:10:00,33.92,33.96,33.92,33.96,3800.0,20.7968,20.8213,20.7968,20.8213,3800.0
2009-10-06 14:15:00,33.95,33.96,33.93,33.93,10000.0,20.8152,20.8213,20.8029,20.8029,10000.0
2009-10-06 14:20:00,33.93,33.94,33.86,33.89,8400.0,20.8029,20.809,20.76,20.7784,8400.0
2009-10-06 14:25:00,33.91,33.92,33.86,33.87,1800.0,20.7906,20.7968,20.76,20.7661,1800.0
2009-10-06 14:30:00,33.84,33.92,33.84,33.91,6700.0,20.7477,20.7968,20.7477,20.7906,6700.0
2009-10-06 14:35:00,33.88,33.93,33.88,33.93,3500.0,20.7722,20.8029,20.7722,20.8029,3500.0
2009-10-06 14:40:00,33.94,33.96,33.93,33.94,2100.0,20.809,20.8213,20.8029,20.809,2100.0
2009-10-06 14:45:00,33.95,33.98,33.95,33.96,2800.0,20.8152,20.8336,20.8152,20.8213,2800.0
2009-10-06 14:50:00,33.96,33.98,33.95,33.97,16300.0,20.8213,20.8336,20.8152,20.8274,16300.0
2009-10-06 14:55:00,33.98,33.98,33.97,33.97,2400.0,20.8336,20.8336,20.8274,20.8274,2400.0
2009-10-06 15:00:00,33.97,33.97,33.95,33.96,4400.0,20.8274,20.8274,20.8152,20.8213,4400.0
2009-10-06 15:05:00,33.97,34.04,33.97,34.03,8200.0,20.8274,20.8703,20.8274,20.8642,8200.0
2009-10-06 15:10:00,34.03,34.09,34.03,34.07,17900.0,20.8642,20.901,20.8642,20.8887,17900.0
2009-10-06 15:15:00,34.06,34.1,34.05,34.08,14900.0,20.8826,20.9071,20.8765,20.8949,14900.0
2009-10-06 15:20:00,34.09,34.09,34.05,34.08,13800.0,20.901,20.901,20.8765,20.8949,13800.0
2009-10-06 15:25:00,34.07,34.11,34.07,34.09,6500.0,20.8887,20.9133,20.8887,20.901,6500.0
2009-10-06 15:30:00,34.09,34.11,34.09,34.1,6000.0,20.901,20.9133,20.901,20.9071,6000.0
2009-10-06 15:35:00,34.09,34.12,34.09,34.12,29500.0,20.901,20.9194,20.901,20.9194,29500.0
2009-10-06 15:40:00,34.11,34.12,34.02,34.02,8800.0,20.9133,20.9194,20.8581,20.8581,8800.0
2009-10-06 15:45:00,34.03,34.04,34.0,34.03,4600.0,20.8642,20.8703,20.8458,20.8642,4600.0
2009-10-06 15:50:00,34.02,34.03,34.0,34.01,2000.0,20.8581,20.8642,20.8458,20.8519,2000.0
2009-10-06 15:55:00,34.01,34.06,34.0,34.05,6500.0,20.8519,20.8826,20.8458,20.8765,6500.0
2009-10-07 09:30:00,34.07,34.07,34.0,34.02,21500.0,20.8887,20.8887,20.8458,20.8581,21500.0
2009-10-07 09:35:00,34.05,34.11,34.05,34.11,6100.0,20.8765,20.9133,20.8765,20.9133,6100.0
2009-10-07 09:40:00,34.04,34.04,33.98,33.98,2500.0,20.8703,20.8703,20.8336,20.8336,2500.0
2009-10-07 09:45:00,33.99,34.01,33.89,33.93,5000.0,20.8397,20.8519,20.7784,20.8029,5000.0
2009-10-07 09:50:00,33.93,34.01,33.93,33.95,7000.0,20.8029,20.8519,20.8029,20.8152,7000.0
2009-10-07 09:55:00,33.95,34.04,33.95,34.0,12100.0,20.8152,20.8703,20.8152,20.8458,12100.0
2009-10-07 10:00:00,33.99,34.03,33.96,34.01,7300.0,20.8397,20.8642,20.8213,20.8519,7300.0
2009-10-07 10:05:00,34.0,34.04,34.0,34.04,4600.0,20.8458,20.8703,20.8458,20.8703,4600.0
2009-10-07 10:10:00,34.06,34.08,34.04,34.08,4900.0,20.8826,20.8949,20.8703,20.8949,4900.0
2009-10-07 10:15:00,34.09,34.14,34.08,34.13,1900.0,20.901,20.9317,20.8949,20.9255,1900.0
2009-10-07 10:20:00,34.12,34.12,34.1,34.11,5400.0,20.9194,20.9194,20.9071,20.9133,5400.0
2009-10-07 10:25:00,34.11,34.11,34.07,34.07,2100.0,20.9133,20.9133,20.8887,20.8887,2100.0
2009-10-07 10:30:00,34.07,34.07,33.96,33.99,7700.0,20.8887,20.8887,20.8213,20.8397,7700.0
2009-10-07 10:35:00,34.0,34.06,33.98,34.03,4500.0,20.8458,20.8826,20.8336,20.8642,4500.0
2009-10-07 10:40:00,34.02,34.03,34.01,34.02,7700.0,20.8581,20.8642,20.8519,20.8581,7700.0
2009-10-07 10:45:00,34.02,34.03,33.99,33.99,5200.0,20.8581,20.8642,20.8397,20.8397,5200.0
2009-10-07 10:50:00,33.99,34.06,33.99,34.05,4100.0,20.8397,20.8826,20.8397,20.8765,4100.0
2009-10-07 10:55:00,34.06,34.06,34.05,34.05,5200.0,20.8826,20.8826,20.8765,20.8765,5200.0
2009-10-07 11:00:00,34.05,34.14,34.05,34.14,5700.0,20.8765,20.9317,20.8765,20.9317,5700.0
2009-10-07 11:05:00,34.15,34.16,34.12,34.12,5800.0,20.9378,20.9439,20.9194,20.9194,5800.0
2009-10-07 11:10:00,34.13,34.13,34.08,34.08,4500.0,20.9255,20.9255,20.8949,20.8949,4500.0
2009-10-07 11:15:00,34.09,34.11,34.08,34.1,14800.0,20.901,20.9133,20.8949,20.9071,14800.0
2009-10-07 11:20:00,34.1,34.13,34.09,34.13,7500.0,20.9071,20.9255,20.901,20.9255,7500.0
2009-10-07 11:25:00,34.13,34.14,34.1,34.11,9100.0,20.9255,20.9317,20.9071,20.9133,9100.0
2009-10-07 11:30:00,34.1,34.1,34.03,34.04,7100.0,20.9071,20.9071,20.8642,20.8703,7100.0
2009-10-07 11:35:00,34.03,34.03,33.99,33.99,3900.0,20.8642,20.8642,20.8397,20.8397,3900.0
2009-10-07 11:40:00,34.0,34.01,33.98,33.99,4100.0,20.8458,20.8519,20.8336,20.8397,4100.0
2009-10-07 11:45:00,34.0,34.0,33.96,33.99,7800.0,20.8458,20.8458,20.8213,20.8397,7800.0
2009-10-07 11:50:00,34.0,34.03,33.99,34.0,8900.0,20.8458,20.8642,20.8397,20.8458,8900.0
2009-10-07 11:55:00,33.98,33.99,33.97,33.97,4500.0,20.8336,20.8397,20.8274,20.8274,4500.0
2009-10-07 12:00:00,33.96,34.0,33.95,33.98,2600.0,20.8213,20.8458,20.8152,20.8336,2600.0
2009-10-07 12:05:00,33.98,34.01,33.97,34.0,4800.0,20.8336,20.8519,20.8274,20.8458,4800.0
2009-10-07 12:10:00,34.02,34.02,33.98,33.99,3100.0,20.8581,20.8581,20.8336,20.8397,3100.0
2009-10-07 12:15:00,34.0,34.03,34.0,34.03,1500.0,20.8458,20.8642,20.8458,20.8642,1500.0
2009-10-07 12:20:00,34.03,34.03,34.0,34.02,5300.0,20.8642,20.8642,20.8458,20.8581,5300.0
2009-10-07 12:25:00,34.02,34.03,34.02,34.02,1200.0,20.8581,20.8642,20.8581,20.8581,1200.0
2009-10-07 12:30:00,34.01,34.01,33.97,33.99,3800.0,20.8519,20.8519,20.8274,20.8397,3800.0
2009-10-07 12:35:00,33.99,33.99,33.97,33.97,7300.0,20.8397,20.8397,20.8274,20.8274,7300.0
2009-10-07 12:40:00,33.96,33.98,33.96,33.96,2300.0,20.8213,20.8336,20.8213,20.8213,2300.0
2009-10-07 12:45:00,33.97,33.97,33.97,33.97,1600.0,20.8274,20.8274,20.8274,20.8274,1600.0
2009-10-07 12:50:00,33.99,34.04,33.99,34.02,5700.0,20.8397,20.8703,20.8397,20.8581,5700.0
2009-10-07 12:55:00,34.02,34.02,34.01,34.01,8900.0,20.8581,20.8581,20.8519,20.8519,8900.0
2009-10-07 13:00:00,34.01,34.02,34.0,34.0,1300.0,20.8519,20.8581,20.8458,20.8458,1300.0
2009-10-07 13:05:00,34.0,34.0,33.99,34.0,1400.0,20.8458,20.8458,20.8397,20.8458,1400.0
2009-10-07 13:10:00,34.0,34.0,33.99,33.99,2300.0,20.8458,20.8458,20.8397,20.8397,2300.0
2009-10-07 13:15:00,34.0,34.02,34.0,34.02,2000.0,20.8458,20.8581,20.8458,20.8581,2000.0
2009-10-07 13:20:00,34.03,34.04,34.01,34.01,10800.0,20.8642,20.8703,20.8519,20.8519,10800.0
2009-10-07 13:25:00,34.02,34.02,34.02,34.02,500.0,20.8581,20.8581,20.8581,20.8581,500.0
2009-10-07 13:30:00,34.03,34.04,34.02,34.02,4700.0,20.8642,20.8703,20.8581,20.8581,4700.0
2009-10-07 13:35:00,34.03,34.07,34.03,34.07,2300.0,20.8642,20.8887,20.8642,20.8887,2300.0
2009-10-07 13:40:00,34.07,34.07,34.05,34.05,5700.0,20.8887,20.8887,20.8765,20.8765,5700.0
2009-10-07 13:45:00,34.04,34.04,34.01,34.01,5900.0,20.8703,20.8703,20.8519,20.8519,5900.0
2009-10-07 13:50:00,34.01,34.02,34.0,34.01,18800.0,20.8519,20.8581,20.8458,20.8519,18800.0
2009-10-07 13:55:00,34.01,34.03,34.01,34.03,1800.0,20.8519,20.8642,20.8519,20.8642,1800.0
2009-10-07 14:00:00,34.03,34.03,33.99,33.99,3400.0,20.8642,20.8642,20.8397,20.8397,3400.0
2009-10-07 14:05:00,34.0,34.0,33.97,33.97,2200.0,20.8458,20.8458,20.8274,20.8274,2200.0
2009-10-07 14:10:00,33.99,33.99,33.95,33.96,2500.0,20.8397,20.8397,20.8152,20.8213,2500.0
2009-10-07 14:15:00,33.96,33.97,33.95,33.97,1100.0,20.8213,20.8274,20.8152,20.8274,1100.0
2009-10-07 14:20:00,33.97,33.97,33.95,33.95,13000.0,20.8274,20.8274,20.8152,20.8152,13000.0
2009-10-07 14:25:00,33.95,33.97,33.95,33.96,11800.0,20.8152,20.8274,20.8152,20.8213,11800.0
2009-10-07 14:30:00,33.96,34.01,33.96,34.01,18900.0,20.8213,20.8519,20.8213,20.8519,18900.0
2009-10-07 14:35:00,34.0,34.01,33.99,34.0,3400.0,20.8458,20.8519,20.8397,20.8458,3400.0
2009-10-07 14:40:00,34.01,34.01,33.99,33.99,27200.0,20.8519,20.8519,20.8397,20.8397,27200.0
2009-10-07 14:45:00,33.99,34.03,33.99,34.02,2900.0,20.8397,20.8642,20.8397,20.8581,2900.0
2009-10-07 14:50:00,34.03,34.05,34.02,34.03,11800.0,20.8642,20.8765,20.8581,20.8642,11800.0
2009-10-07 14:55:00,34.04,34.04,34.04,34.04,1700.0,20.8703,20.8703,20.8703,20.8703,1700.0
2009-10-07 15:00:00,34.03,34.03,33.99,33.99,19100.0,20.8642,20.8642,20.8397,20.8397,19100.0
2009-10-07 15:05:00,34.01,34.03,34.01,34.01,5000.0,20.8519,20.8642,20.8519,20.8519,5000.0
2009-10-07 15:10:00,34.04,34.05,34.03,34.04,11500.0,20.8703,20.8765,20.8642,20.8703,11500.0
2009-10-07 15:15:00,34.04,34.05,34.02,34.03,6500.0,20.8703,20.8765,20.8581,20.8642,6500.0
2009-10-07 15:20:00,34.03,34.04,34.01,34.01,5500.0,20.8642,20.8703,20.8519,20.8519,5500.0
2009-10-07 15:25:00,34.01,34.05,34.01,34.04,15200.0,20.8519,20.8765,20.8519,20.8703,15200.0
2009-10-07 15:30:00,34.04,34.06,34.03,34.06,6200.0,20.8703,20.8826,20.8642,20.8826,6200.0
2009-10-07 15:35:00,34.06,34.11,34.06,34.1,19400.0,20.8826,20.9133,20.8826,20.9071,19400.0
2009-10-07 15:40:00,34.1,34.11,34.08,34.09,5700.0,20.9071,20.9133,20.8949,20.901,5700.0
2009-10-07 15:45:00,34.09,34.11,34.09,34.1,10500.0,20.901,20.9133,20.901,20.9071,10500.0
2009-10-07 15:50:00,34.11,34.12,34.1,34.12,7300.0,20.9133,20.9194,20.9071,20.9194,7300.0
2009-10-07 15:55:00,34.12,34.17,34.1,34.17,14700.0,20.9194,20.95,20.9071,20.95,14700.0
2009-10-08 09:30:00,34.63,34.63,34.5,34.5,22300.0,21.2321,21.2321,21.1524,21.1524,22300.0
2009-10-08 09:35:00,34.51,34.62,34.51,34.61,13700.0,21.1585,21.2259,21.1585,21.2198,13700.0
2009-10-08 09:40:00,34.61,34.65,34.59,34.62,9600.0,21.2198,21.2443,21.2076,21.2259,9600.0
2009-10-08 09:45:00,34.63,34.65,34.58,34.6,12500.0,21.2321,21.2443,21.2014,21.2137,12500.0
2009-10-08 09:50:00,34.6,34.6,34.5,34.5,5500.0,21.2137,21.2137,21.1524,21.1524,5500.0
2009-10-08 09:55:00,34.53,34.54,34.5,34.53,5500.0,21.1708,21.1769,21.1524,21.1708,5500.0
2009-10-08 10:00:00,34.53,34.53,34.46,34.49,4100.0,21.1708,21.1708,21.1278,21.1462,4100.0
2009-10-08 10:05:00,34.47,34.48,34.4,34.47,4700.0,21.134,21.1401,21.0911,21.134,4700.0
2009-10-08 10:10:00,34.48,34.49,34.47,34.49,1900.0,21.1401,21.1462,21.134,21.1462,1900.0
2009-10-08 10:15:00,34.52,34.55,34.52,34.52,1700.0,21.1646,21.183,21.1646,21.1646,1700.0
2009-10-08 10:20:00,34.49,34.57,34.48,34.57,1600.0,21.1462,21.1953,21.1401,21.1953,1600.0
2009-10-08 10:25:00,34.57,34.6,34.57,34.58,8100.0,21.1953,21.2137,21.1953,21.2014,8100.0
2009-10-08 10:30:00,34.63,34.63,34.6,34.6,400.0,21.2321,21.2321,21.2137,21.2137,400.0
2009-10-08 10:35:00,34.61,34.64,34.61,34.64,900.0,21.2198,21.2382,21.2198,21.2382,900.0
2009-10-08 10:40:00,34.64,34.67,34.64,34.64,3700.0,21.2382,21.2566,21.2382,21.2382,3700.0
2009-10-08 10:45:00,34.64,34.67,34.64,34.66,6300.0,21.2382,21.2566,21.2382,21.2505,6300.0
2009-10-08 10:50:00,34.64,34.66,34.64,34.66,18100.0,21.2382,21.2505,21.2382,21.2505,18100.0
2009-10-08 10:55:00,34.66,34.68,34.66,34.67,1800.0,21.2505,21.2627,21.2505,21.2566,1800.0
2009-10-08 11:00:00,34.67,34.68,34.62,34.63,22500.0,21.2566,21.2627,21.2259,21.2321,22500.0
2009-10-08 11:05:00,34.63,34.67,34.63,34.67,21000.0,21.2321,21.2566,21.2321,21.2566,21000.0
2009-10-08 11:10:00,34.71,34.73,34.71,34.71,28000.0,21.2811,21.2934,21.2811,21.2811,28000.0
2009-10-08 11:15:00,34.72,34.76,34.71,34.75,7200.0,21.2873,21.3118,21.2811,21.3057,7200.0
2009-10-08 11:20:00,34.75,34.79,34.74,34.79,13000.0,21.3057,21.3302,21.2995,21.3302,13000.0
2009-10-08 11:25:00,34.79,34.79,34.76,34.77,12400.0,21.3302,21.3302,21.3118,21.3179,12400.0
2009-10-08 11:30:00,34.77,34.81,34.77,34.81,3600.0,21.3179,21.3424,21.3179,21.3424,3600.0
2009-10-08 11:35:00,34.83,34.83,34.79,34.79,4100.0,21.3547,21.3547,21.3302,21.3302,4100.0
2009-10-08 11:40:00,34.79,34.79,34.74,34.75,17700.0,21.3302,21.3302,21.2995,21.3057,17700.0
2009-10-08 11:45:00,34.75,34.79,34.75,34.78,8300.0,21.3057,21.3302,21.3057,21.324,8300.0
2009-10-08 11:50:00,34.77,34.77,34.75,34.77,4200.0,21.3179,21.3179,21.3057,21.3179,4200.0
2009-10-08 11:55:00,34.76,34.77,34.75,34.77,6100.0,21.3118,21.3179,21.3057,21.3179,6100.0
2009-10-08 12:00:00,34.76,34.78,34.74,34.75,49700.0,21.3118,21.324,21.2995,21.3057,49700.0
2009-10-08 12:05:00,34.75,34.77,34.74,34.77,59300.0,21.3057,21.3179,21.2995,21.3179,59300.0
2009-10-08 12:10:00,34.76,34.78,34.76,34.77,6700.0,21.3118,21.324,21.3118,21.3179,6700.0
2009-10-08 12:15:00,34.77,34.78,34.77,34.77,10500.0,21.3179,21.324,21.3179,21.3179,10500.0
2009-10-08 12:20:00,34.78,34.84,34.78,34.82,21300.0,21.324,21.3608,21.324,21.3486,21300.0
2009-10-08 12:25:00,34.82,34.88,34.82,34.86,3600.0,21.3486,21.3854,21.3486,21.3731,3600.0
2009-10-08 12:30:00,34.86,34.9,34.86,34.87,8100.0,21.3731,21.3976,21.3731,21.3792,8100.0
2009-10-08 12:35:00,34.88,34.89,34.85,34.86,4200.0,21.3854,21.3915,21.367,21.3731,4200.0
2009-10-08 12:40:00,34.86,34.88,34.86,34.87,8100.0,21.3731,21.3854,21.3731,21.3792,8100.0
2009-10-08 12:45:00,34.86,34.87,34.86,34.87,700.0,21.3731,21.3792,21.3731,21.3792,700.0
2009-10-08 12:50:00,34.85,34.86,34.84,34.86,2800.0,21.367,21.3731,21.3608,21.3731,2800.0
2009-10-08 12:55:00,34.86,34.88,34.86,34.86,16300.0,21.3731,21.3854,21.3731,21.3731,16300.0
2009-10-08 13:00:00,34.86,34.86,34.81,34.82,5000.0,21.3731,21.3731,21.3424,21.3486,5000.0
2009-10-08 13:05:00,34.81,34.81,34.78,34.79,1400.0,21.3424,21.3424,21.324,21.3302,1400.0
2009-10-08 13:10:00,34.79,34.79,34.73,34.73,22500.0,21.3302,21.3302,21.2934,21.2934,22500.0
2009-10-08 13:15:00,34.75,34.76,34.74,34.76,4400.0,21.3057,21.3118,21.2995,21.3118,4400.0
2009-10-08 13:20:00,34.77,34.77,34.74,34.74,4900.0,21.3179,21.3179,21.2995,21.2995,4900.0
2009-10-08 13:25:00,34.76,34.76,34.76,34.76,800.0,21.3118,21.3118,21.3118,21.3118,800.0
2009-10-08 13:30:00,34.75,34.75,34.72,34.72,11900.0,21.3057,21.3057,21.2873,21.2873,11900.0
2009-10-08 13:35:00,34.71,34.71,34.64,34.65,34500.0,21.2811,21.2811,21.2382,21.2443,34500.0
2009-10-08 13:40:00,34.65,34.71,34.65,34.71,11800.0,21.2443,21.2811,21.2443,21.2811,11800.0
2009-10-08 13:45:00,34.72,34.73,34.72,34.72,12300.0,21.2873,21.2934,21.2873,21.2873,12300.0
2009-10-08 13:50:00,34.72,34.75,34.72,34.74,1600.0,21.2873,21.3057,21.2873,21.2995,1600.0
2009-10-08 13:55:00,34.74,34.76,34.74,34.75,5700.0,21.2995,21.3118,21.2995,21.3057,5700.0
2009-10-08 14:00:00,34.76,34.76,34.73,34.74,2800.0,21.3118,21.3118,21.2934,21.2995,2800.0
2009-10-08 14:05:00,34.73,34.75,34.72,34.73,10100.0,21.2934,21.3057,21.2873,21.2934,10100.0
2009-10-08 14:10:00,34.73,34.76,34.7,34.7,28000.0,21.2934,21.3118,21.275,21.275,28000.0
2009-10-08 14:15:00,34.7,34.72,34.7,34.7,7700.0,21.275,21.2873,21.275,21.275,7700.0
2009-10-08 14:20:00,34.7,34.72,34.7,34.7,1400.0,21.275,21.2873,21.275,21.275,1400.0
2009-10-08 14:25:00,34.7,34.7,34.67,34.69,10400.0,21.275,21.275,21.2566,21.2689,10400.0
2009-10-08 14:30:00,34.68,34.74,34.68,34.73,12400.0,21.2627,21.2995,21.2627,21.2934,12400.0
2009-10-08 14:35:00,34.74,34.75,34.73,34.73,7800.0,21.2995,21.3057,21.2934,21.2934,7800.0
2009-10-08 14:40:00,34.73,34.74,34.7,34.72,4400.0,21.2934,21.2995,21.275,21.2873,4400.0
2009-10-08 14:45:00,34.73,34.76,34.73,34.76,19300.0,21.2934,21.3118,21.2934,21.3118,19300.0
2009-10-08 14:50:00,34.77,34.77,34.74,34.75,10500.0,21.3179,21.3179,21.2995,21.3057,10500.0
2009-10-08 14:55:00,34.75,34.75,34.72,34.73,15300.0,21.3057,21.3057,21.2873,21.2934,15300.0
2009-10-08 15:00:00,34.72,34.77,34.7,34.77,14800.0,21.2873,21.3179,21.275,21.3179,14800.0
2009-10-08 15:05:00,34.76,34.79,34.75,34.78,9100.0,21.3118,21.3302,21.3057,21.324,9100.0
2009-10-08 15:10:00,34.78,34.78,34.76,34.76,5400.0,21.324,21.324,21.3118,21.3118,5400.0
2009-10-08 15:15:00,34.76,34.78,34.76,34.77,10800.0,21.3118,21.324,21.3118,21.3179,10800.0
2009-10-08 15:20:00,34.77,34.79,34.77,34.79,9500.0,21.3179,21.3302,21.3179,21.3302,9500.0
2009-10-08 15:25:00,34.78,34.78,34.75,34.75,7000.0,21.324,21.324,21.3057,21.3057,7000.0
2009-10-08 15:30:00,34.75,34.75,34.72,34.73,18900.0,21.3057,21.3057,21.2873,21.2934,18900.0
2009-10-08 15:35:00,34.72,34.72,34.65,34.67,7500.0,21.2873,21.2873,21.2443,21.2566,7500.0
2009-10-08 15:40:00,34.68,34.71,34.68,34.69,8900.0,21.2627,21.2811,21.2627,21.2689,8900.0
2009-10-08 15:45:00,34.69,34.71,34.68,34.7,18300.0,21.2689,21.2811,21.2627,21.275,18300.0
2009-10-08 15:50:00,34.72,34.73,34.68,34.71,15000.0,21.2873,21.2934,21.2627,21.2811,15000.0
2009-10-08 15:55:00,34.71,34.71,34.66,34.7,36700.0,21.2811,21.2811,21.2505,21.275,36700.0
2009-10-09 09:30:00,34.58,34.58,34.44,34.5,26300.0,21.2014,21.2014,21.1156,21.1524,26300.0
2009-10-09 09:35:00,34.51,34.53,34.48,34.49,6900.0,21.1585,21.1708,21.1401,21.1462,6900.0
2009-10-09 09:40:00,34.49,34.56,34.49,34.56,2000.0,21.1462,21.1892,21.1462,21.1892,2000.0
2009-10-09 09:45:00,34.56,34.61,34.56,34.58,3100.0,21.1892,21.2198,21.1892,21.2014,3100.0
2009-10-09 09:50:00,34.59,34.62,34.57,34.57,4500.0,21.2076,21.2259,21.1953,21.1953,4500.0
2009-10-09 09:55:00,34.59,34.6,34.57,34.59,7700.0,21.2076,21.2137,21.1953,21.2076,7700.0
2009-10-09 10:00:00,34.6,34.6,34.55,34.55,4400.0,21.2137,21.2137,21.183,21.183,4400.0
2009-10-09 10:05:00,34.55,34.59,34.55,34.59,3500.0,21.183,21.2076,21.183,21.2076,3500.0
2009-10-09 10:10:00,34.59,34.64,34.59,34.6,3300.0,21.2076,21.2382,21.2076,21.2137,3300.0
2009-10-09 10:15:00,34.61,34.61,34.55,34.55,7000.0,21.2198,21.2198,21.183,21.183,7000.0
2009-10-09 10:20:00,34.53,34.57,34.52,34.57,3500.0,21.1708,21.1953,21.1646,21.1953,3500.0
2009-10-09 10:25:00,34.57,34.59,34.57,34.59,1400.0,21.1953,21.2076,21.1953,21.2076,1400.0
2009-10-09 10:30:00,34.6,34.64,34.6,34.61,2500.0,21.2137,21.2382,21.2137,21.2198,2500.0
2009-10-09 10:35:00,34.61,34.61,34.56,34.58,3700.0,21.2198,21.2198,21.1892,21.2014,3700.0
2009-10-09 10:40:00,34.58,34.58,34.56,34.56,900.0,21.2014,21.2014,21.1892,21.1892,900.0
2009-10-09 10:45:00,34.57,34.57,34.53,34.54,1400.0,21.1953,21.1953,21.1708,21.1769,1400.0
2009-10-09 10:50:00,34.55,34.59,34.54,34.59,3400.0,21.183,21.2076,21.1769,21.2076,3400.0
2009-10-09 10:55:00,34.59,34.62,34.59,34.61,2600.0,21.2076,21.2259,21.2076,21.2198,2600.0
2009-10-09 11:00:00,34.59,34.59,34.56,34.58,1300.0,21.2076,21.2076,21.1892,21.2014,1300.0
2009-10-09 11:05:00,34.58,34.59,34.58,34.58,1000.0,21.2014,21.2076,21.2014,21.2014,1000.0
2009-10-09 11:10:00,34.59,34.61,34.56,34.56,6500.0,21.2076,21.2198,21.1892,21.1892,6500.0
2009-10-09 11:15:00,34.56,34.57,34.55,34.57,42100.0,21.1892,21.1953,21.183,21.1953,42100.0
2009-10-09 11:20:00,34.57,34.61,34.57,34.6,11100.0,21.1953,21.2198,21.1953,21.2137,11100.0
2009-10-09 11:25:00,34.61,34.61,34.6,34.6,5300.0,21.2198,21.2198,21.2137,21.2137,5300.0
2009-10-09 11:30:00,34.6,34.61,34.57,34.6,5200.0,21.2137,21.2198,21.1953,21.2137,5200.0
2009-10-09 11:35:00,34.61,34.61,34.56,34.56,2700.0,21.2198,21.2198,21.1892,21.1892,2700.0
2009-10-09 11:40:00,34.56,34.57,34.55,34.55,4500.0,21.1892,21.1953,21.183,21.183,4500.0
2009-10-09 11:45:00,34.53,34.54,34.52,34.52,1000.0,21.1708,21.1769,21.1646,21.1646,1000.0
2009-10-09 11:50:00,34.52,34.54,34.51,34.53,1800.0,21.1646,21.1769,21.1585,21.1708,1800.0
2009-10-09 11:55:00,34.53,34.53,34.51,34.52,6500.0,21.1708,21.1708,21.1585,21.1646,6500.0
2009-10-09 12:00:00,34.53,34.53,34.51,34.51,1700.0,21.1708,21.1708,21.1585,21.1585,1700.0
2009-10-09 12:05:00,34.51,34.52,34.43,34.43,20700.0,21.1585,21.1646,21.1095,21.1095,20700.0
2009-10-09 12:10:00,34.43,34.45,34.43,34.44,3200.0,21.1095,21.1217,21.1095,21.1156,3200.0
2009-10-09 12:15:00,34.45,34.48,34.45,34.47,3800.0,21.1217,21.1401,21.1217,21.134,3800.0
2009-10-09 12:20:00,34.46,34.46,34.44,34.44,10500.0,21.1278,21.1278,21.1156,21.1156,10500.0
2009-10-09 12:25:00,34.43,34.44,34.43,34.43,4300.0,21.1095,21.1156,21.1095,21.1095,4300.0
2009-10-09 12:30:00,34.44,34.45,34.42,34.45,1600.0,21.1156,21.1217,21.1033,21.1217,1600.0
2009-10-09 12:35:00,34.45,34.45,34.45,34.45,0.0,21.1217,21.1217,21.1217,21.1217,0.0
2009-10-09 12:40:00,34.46,34.47,34.45,34.45,7600.0,21.1278,21.134,21.1217,21.1217,7600.0
2009-10-09 12:45:00,34.45,34.46,34.45,34.46,3800.0,21.1217,21.1278,21.1217,21.1278,3800.0
2009-10-09 12:50:00,34.45,34.47,34.45,34.47,5000.0,21.1217,21.134,21.1217,21.134,5000.0
2009-10-09 12:55:00,34.47,34.49,34.47,34.49,2200.0,21.134,21.1462,21.134,21.1462,2200.0
2009-10-09 13:00:00,34.52,34.52,34.51,34.51,700.0,21.1646,21.1646,21.1585,21.1585,700.0
2009-10-09 13:05:00,34.49,34.5,34.49,34.49,1800.0,21.1462,21.1524,21.1462,21.1462,1800.0
2009-10-09 13:10:00,34.48,34.49,34.48,34.49,4200.0,21.1401,21.1462,21.1401,21.1462,4200.0
2009-10-09 13:15:00,34.48,34.5,34.48,34.5,1200.0,21.1401,21.1524,21.1401,21.1524,1200.0
2009-10-09 13:20:00,34.5,34.53,34.5,34.52,1600.0,21.1524,21.1708,21.1524,21.1646,1600.0
2009-10-09 13:25:00,34.53,34.53,34.53,34.53,600.0,21.1708,21.1708,21.1708,21.1708,600.0
2009-10-09 13:30:00,34.53,34.53,34.51,34.52,7700.0,21.1708,21.1708,21.1585,21.1646,7700.0
2009-10-09 13:35:00,34.52,34.52,34.52,34.52,1100.0,21.1646,21.1646,21.1646,21.1646,1100.0
2009-10-09 13:40:00,34.51,34.51,34.5,34.5,1500.0,21.1585,21.1585,21.1524,21.1524,1500.0
2009-10-09 13:45:00,34.49,34.49,34.48,34.49,1300.0,21.1462,21.1462,21.1401,21.1462,1300.0
2009-10-09 13:50:00,34.49,34.49,34.48,34.48,1200.0,21.1462,21.1462,21.1401,21.1401,1200.0
2009-10-09 13:55:00,34.48,34.49,34.48,34.48,3100.0,21.1401,21.1462,21.1401,21.1401,3100.0
2009-10-09 14:00:00,34.47,34.5,34.47,34.5,3300.0,21.134,21.1524,21.134,21.1524,3300.0
2009-10-09 14:05:00,34.49,34.49,34.48,34.48,800.0,21.1462,21.1462,21.1401,21.1401,800.0
2009-10-09 14:10:00,34.47,34.47,34.46,34.47,3100.0,21.134,21.134,21.1278,21.134,3100.0
2009-10-09 14:15:00,34.47,34.49,34.47,34.48,1900.0,21.134,21.1462,21.134,21.1401,1900.0
2009-10-09 14:20:00,34.48,34.49,34.47,34.47,2200.0,21.1401,21.1462,21.134,21.134,2200.0
2009-10-09 14:25:00,34.47,34.48,34.46,34.48,8400.0,21.134,21.1401,21.1278,21.1401,8400.0
2009-10-09 14:30:00,34.48,34.48,34.47,34.48,2800.0,21.1401,21.1401,21.134,21.1401,2800.0
2009-10-09 14:35:00,34.48,34.49,34.47,34.49,11000.0,21.1401,21.1462,21.134,21.1462,11000.0
2009-10-09 14:40:00,34.5,34.5,34.48,34.48,29300.0,21.1524,21.1524,21.1401,21.1401,29300.0
2009-10-09 14:45:00,34.49,34.53,34.49,34.52,4000.0,21.1462,21.1708,21.1462,21.1646,4000.0
2009-10-09 14:50:00,34.52,34.54,34.51,34.53,27000.0,21.1646,21.1769,21.1585,21.1708,27000.0
2009-10-09 14:55:00,34.53,34.56,34.52,34.56,3500.0,21.1708,21.1892,21.1646,21.1892,3500.0
2009-10-09 15:00:00,34.54,34.57,34.53,34.55,78500.0,21.1769,21.1953,21.1708,21.183,78500.0
2009-10-09 15:05:00,34.54,34.56,34.54,34.55,63900.0,21.1769,21.1892,21.1769,21.183,63900.0
2009-10-09 15:10:00,34.55,34.57,34.55,34.56,13800.0,21.183,21.1953,21.183,21.1892,13800.0
2009-10-09 15:15:00,34.56,34.56,34.51,34.52,15700.0,21.1892,21.1892,21.1585,21.1646,15700.0
2009-10-09 15:20:00,34.53,34.53,34.51,34.52,35000.0,21.1708,21.1708,21.1585,21.1646,35000.0
2009-10-09 15:25:00,34.52,34.53,34.51,34.52,16700.0,21.1646,21.1708,21.1585,21.1646,16700.0
2009-10-09 15:30:00,34.51,34.52,34.49,34.51,20600.0,21.1585,21.1646,21.1462,21.1585,20600.0
2009-10-09 15:35:00,34.52,34.52,34.5,34.52,31100.0,21.1646,21.1646,21.1524,21.1646,31100.0
2009-10-09 15:40:00,34.52,34.54,34.52,34.52,16400.0,21.1646,21.1769,21.1646,21.1646,16400.0
2009-10-09 15:45:00,34.51,34.52,34.48,34.5,28600.0,21.1585,21.1646,21.1401,21.1524,28600.0
2009-10-09 15:50:00,34.5,34.53,34.5,34.52,45900.0,21.1524,21.1708,21.1524,21.1646,45900.0
2009-10-09 15:55:00,34.52,34.56,34.52,34.56,37000.0,21.1646,21.1892,21.1646,21.1892,37000.0
2009-10-12 09:30:00,34.95,34.97,34.88,34.95,34000.0,21.4283,21.4405,21.3854,21.4283,34000.0
2009-10-12 09:35:00,34.95,34.99,34.94,34.94,7900.0,21.4283,21.4528,21.4221,21.4221,7900.0
2009-10-12 09:40:00,34.95,34.98,34.94,34.96,8300.0,21.4283,21.4467,21.4221,21.4344,8300.0
2009-10-12 09:45:00,34.95,34.97,34.94,34.94,2000.0,21.4283,21.4405,21.4221,21.4221,2000.0
2009-10-12 09:50:00,34.95,34.96,34.94,34.96,2000.0,21.4283,21.4344,21.4221,21.4344,2000.0
2009-10-12 09:55:00,34.98,35.01,34.97,35.01,3200.0,21.4467,21.4651,21.4405,21.4651,3200.0
2009-10-12 10:00:00,35.0,35.03,35.0,35.03,700.0,21.4589,21.4773,21.4589,21.4773,700.0
2009-10-12 10:05:00,35.03,35.03,35.01,35.02,4900.0,21.4773,21.4773,21.4651,21.4712,4900.0
2009-10-12 10:10:00,35.01,35.01,34.98,34.99,1600.0,21.4651,21.4651,21.4467,21.4528,1600.0
2009-10-12 10:15:00,35.0,35.01,34.94,34.96,5800.0,21.4589,21.4651,21.4221,21.4344,5800.0
2009-10-12 10:20:00,34.94,34.94,34.91,34.91,10500.0,21.4221,21.4221,21.4038,21.4038,10500.0
2009-10-12 10:25:00,34.92,34.95,34.92,34.95,8100.0,21.4099,21.4283,21.4099,21.4283,8100.0
2009-10-12 10:30:00,34.95,34.99,34.95,34.99,1600.0,21.4283,21.4528,21.4283,21.4528,1600.0
2009-10-12 10:35:00,34.99,34.99,34.96,34.96,1200.0,21.4528,21.4528,21.4344,21.4344,1200.0
2009-10-12 10:40:00,34.95,34.97,34.95,34.97,2400.0,21.4283,21.4405,21.4283,21.4405,2400.0
2009-10-12 10:45:00,34.98,34.98,34.97,34.97,3500.0,21.4467,21.4467,21.4405,21.4405,3500.0
2009-10-12 10:50:00,34.96,34.97,34.95,34.97,1700.0,21.4344,21.4405,21.4283,21.4405,1700.0
2009-10-12 10:55:00,34.98,34.98,34.98,34.98,3100.0,21.4467,21.4467,21.4467,21.4467,3100.0
2009-10-12 11:00:00,34.98,34.99,34.97,34.97,1900.0,21.4467,21.4528,21.4405,21.4405,1900.0
2009-10-12 11:05:00,34.97,34.99,34.97,34.98,2200.0,21.4405,21.4528,21.4405,21.4467,2200.0
2009-10-12 11:10:00,34.98,35.0,34.98,34.98,2500.0,21.4467,21.4589,21.4467,21.4467,2500.0
2009-10-12 11:15:00,34.97,34.98,34.96,34.96,1500.0,21.4405,21.4467,21.4344,21.4344,1500.0
2009-10-12 11:20:00,34.96,34.99,34.93,34.93,31300.0,21.4344,21.4528,21.416,21.416,31300.0
2009-10-12 11:25:00,34.93,34.94,34.89,34.89,16000.0,21.416,21.4221,21.3915,21.3915,16000.0
2009-10-12 11:30:00,34.89,34.9,34.86,34.87,3000.0,21.3915,21.3976,21.3731,21.3792,3000.0
2009-10-12 11:35:00,34.87,34.89,34.87,34.89,700.0,21.3792,21.3915,21.3792,21.3915,700.0
2009-10-12 11:40:00,34.89,34.89,34.88,34.89,1300.0,21.3915,21.3915,21.3854,21.3915,1300.0
2009-10-12 11:45:00,34.89,34.89,34.88,34.88,2800.0,21.3915,21.3915,21.3854,21.3854,2800.0
2009-10-12 11:50:00,34.89,34.9,34.88,34.88,1300.0,21.3915,21.3976,21.3854,21.3854,1300.0
2009-10-12 11:55:00,34.88,34.88,34.87,34.87,1600.0,21.3854,21.3854,21.3792,21.3792,1600.0
2009-10-12 12:00:00,34.87,34.88,34.87,34.87,3100.0,21.3792,21.3854,21.3792,21.3792,3100.0
2009-10-12 12:05:00,34.88,34.89,34.88,34.89,500.0,21.3854,21.3915,21.3854,21.3915,500.0
2009-10-12 12:10:00,34.88,34.93,34.88,34.93,3100.0,21.3854,21.416,21.3854,21.416,3100.0
2009-10-12 12:15:00,34.93,34.93,34.93,34.93,900.0,21.416,21.416,21.416,21.416,900.0
2009-10-12 12:20:00,34.92,34.92,34.9,34.91,4000.0,21.4099,21.4099,21.3976,21.4038,4000.0
2009-10-12 12:25:00,34.91,34.91,34.9,34.9,12700.0,21.4038,21.4038,21.3976,21.3976,12700.0
2009-10-12 12:30:00,34.89,34.9,34.87,34.87,1200.0,21.3915,21.3976,21.3792,21.3792,1200.0
2009-10-12 12:35:00,34.9,34.9,34.9,34.9,4200.0,21.3976,21.3976,21.3976,21.3976,4200.0
2009-10-12 12:40:00,34.9,34.9,34.9,34.9,2600.0,21.3976,21.3976,21.3976,21.3976,2600.0
2009-10-12 12:45:00,34.9,34.9,34.89,34.9,2200.0,21.3976,21.3976,21.3915,21.3976,2200.0
2009-10-12 12:50:00,34.9,34.91,34.89,34.91,1700.0,21.3976,21.4038,21.3915,21.4038,1700.0
2009-10-12 12:55:00,34.92,34.92,34.92,34.92,600.0,21.4099,21.4099,21.4099,21.4099,600.0
2009-10-12 13:00:00,34.9,34.91,34.9,34.91,3300.0,21.3976,21.4038,21.3976,21.4038,3300.0
2009-10-12 13:05:00,34.91,34.92,34.89,34.89,1200.0,21.4038,21.4099,21.3915,21.3915,1200.0
2009-10-12 13:10:00,34.89,34.89,34.89,34.89,700.0,21.3915,21.3915,21.3915,21.3915,700.0
2009-10-12 13:15:00,34.9,34.9,34.89,34.9,1000.0,21.3976,21.3976,21.3915,21.3976,1000.0
2009-10-12 13:20:00,34.9,34.9,34.9,34.9,100.0,21.3976,21.3976,21.3976,21.3976,100.0
2009-10-12 13:25:00,34.89,34.9,34.88,34.89,2500.0,21.3915,21.3976,21.3854,21.3915,2500.0
2009-10-12 13:30:00,34.88,34.89,34.88,34.88,2300.0,21.3854,21.3915,21.3854,21.3854,2300.0
2009-10-12 13:35:00,34.87,34.9,34.87,34.9,3800.0,21.3792,21.3976,21.3792,21.3976,3800.0
2009-10-12 13:40:00,34.9,34.9,34.9,34.9,700.0,21.3976,21.3976,21.3976,21.3976,700.0
2009-10-12 13:45:00,34.91,34.92,34.91,34.92,700.0,21.4038,21.4099,21.4038,21.4099,700.0
2009-10-12 13:50:00,34.91,34.93,34.9,34.93,6400.0,21.4038,21.416,21.3976,21.416,6400.0
2009-10-12 13:55:00,34.93,34.93,34.93,34.93,200.0,21.416,21.416,21.416,21.416,200.0
2009-10-12 14:00:00,34.91,34.92,34.91,34.91,1000.0,21.4038,21.4099,21.4038,21.4038,1000.0
2009-10-12 14:05:00,34.91,34.92,34.9,34.9,700.0,21.4038,21.4099,21.3976,21.3976,700.0
2009-10-12 14:10:00,34.9,34.9,34.86,34.86,4900.0,21.3976,21.3976,21.3731,21.3731,4900.0
2009-10-12 14:15:00,34.84,34.84,34.81,34.81,4200.0,21.3608,21.3608,21.3424,21.3424,4200.0
2009-10-12 14:20:00,34.82,34.82,34.75,34.77,2500.0,21.3486,21.3486,21.3057,21.3179,2500.0
2009-10-12 14:25:00,34.78,34.78,34.75,34.77,5500.0,21.324,21.324,21.3057,21.3179,5500.0
2009-10-12 14:30:00,34.76,34.76,34.7,34.72,4000.0,21.3118,21.3118,21.275,21.2873,4000.0
2009-10-12 14:35:00,34.73,34.73,34.71,34.72,11600.0,21.2934,21.2934,21.2811,21.2873,11600.0
2009-10-12 14:40:00,34.72,34.74,34.72,34.74,2700.0,21.2873,21.2995,21.2873,21.2995,2700.0
2009-10-12 14:45:00,34.74,34.75,34.74,34.75,1400.0,21.2995,21.3057,21.2995,21.3057,1400.0
2009-10-12 14:50:00,34.75,34.76,34.73,34.73,5500.0,21.3057,21.3118,21.2934,21.2934,5500.0
2009-10-12 14:55:00,34.74,34.77,34.73,34.77,18500.0,21.2995,21.3179,21.2934,21.3179,18500.0
2009-10-12 15:00:00,34.76,34.79,34.76,34.78,7300.0,21.3118,21.3302,21.3118,21.324,7300.0
2009-10-12 15:05:00,34.78,34.78,34.76,34.77,2200.0,21.324,21.324,21.3118,21.3179,2200.0
2009-10-12 15:10:00,34.78,34.79,34.77,34.78,13700.0,21.324,21.3302,21.3179,21.324,13700.0
2009-10-12 15:15:00,34.78,34.78,34.77,34.78,2900.0,21.324,21.324,21.3179,21.324,2900.0
2009-10-12 15:20:00,34.78,34.8,34.78,34.8,1500.0,21.324,21.3363,21.324,21.3363,1500.0
2009-10-12 15:25:00,34.77,34.79,34.77,34.79,900.0,21.3179,21.3302,21.3179,21.3302,900.0
2009-10-12 15:30:00,34.8,34.81,34.79,34.79,600.0,21.3363,21.3424,21.3302,21.3302,600.0
2009-10-12 15:35:00,34.79,34.81,34.76,34.76,6800.0,21.3302,21.3424,21.3118,21.3118,6800.0
2009-10-12 15:40:00,34.74,34.75,34.74,34.75,1300.0,21.2995,21.3057,21.2995,21.3057,1300.0
2009-10-12 15:45:00,34.75,34.77,34.74,34.75,5900.0,21.3057,21.3179,21.2995,21.3057,5900.0
2009-10-12 15:50:00,34.74,34.77,34.74,34.77,2200.0,21.2995,21.3179,21.2995,21.3179,2200.0
2009-10-12 15:55:00,34.78,34.79,34.76,34.76,28900.0,21.324,21.3302,21.3118,21.3118,28900.0
2009-10-13 09:30:00,34.78,34.78,34.75,34.75,20200.0,21.324,21.324,21.3057,21.3057,20200.0
2009-10-13 09:35:00,34.8,34.82,34.78,34.8,3700.0,21.3363,21.3486,21.324,21.3363,3700.0
2009-10-13 09:40:00,34.81,34.81,34.7,34.7,9500.0,21.3424,21.3424,21.275,21.275,9500.0
2009-10-13 09:45:00,34.71,34.72,34.68,34.69,6500.0,21.2811,21.2873,21.2627,21.2689,6500.0
2009-10-13 09:50:00,34.68,34.73,34.66,34.66,2600.0,21.2627,21.2934,21.2505,21.2505,2600.0
2009-10-13 09:55:00,34.66,34.66,34.58,34.58,3000.0,21.2505,21.2505,21.2014,21.2014,3000.0
2009-10-13 10:00:00,34.57,34.58,34.5,34.5,2100.0,21.1953,21.2014,21.1524,21.1524,2100.0
2009-10-13 10:05:00,34.51,34.55,34.51,34.55,4200.0,21.1585,21.183,21.1585,21.183,4200.0
2009-10-13 10:10:00,34.57,34.6,34.57,34.6,32600.0,21.1953,21.2137,21.1953,21.2137,32600.0
2009-10-13 10:15:00,34.57,34.59,34.57,34.59,500.0,21.1953,21.2076,21.1953,21.2076,500.0
2009-10-13 10:20:00,34.58,34.58,34.53,34.53,4200.0,21.2014,21.2014,21.1708,21.1708,4200.0
2009-10-13 10:25:00,34.51,34.58,34.51,34.58,4100.0,21.1585,21.2014,21.1585,21.2014,4100.0
2009-10-13 10:30:00,34.59,34.62,34.58,34.6,4700.0,21.2076,21.2259,21.2014,21.2137,4700.0
2009-10-13 10:35:00,34.59,34.59,34.59,34.59,400.0,21.2076,21.2076,21.2076,21.2076,400.0
2009-10-13 10:40:00,34.57,34.59,34.55,34.59,2300.0,21.1953,21.2076,21.183,21.2076,2300.0
2009-10-13 10:45:00,34.57,34.58,34.57,34.57,700.0,21.1953,21.2014,21.1953,21.1953,700.0
2009-10-13 10:50:00,34.57,34.58,34.57,34.58,900.0,21.1953,21.2014,21.1953,21.2014,900.0
2009-10-13 10:55:00,34.61,34.65,34.61,34.65,700.0,21.2198,21.2443,21.2198,21.2443,700.0
2009-10-13 11:00:00,34.63,34.66,34.63,34.64,1700.0,21.2321,21.2505,21.2321,21.2382,1700.0
2009-10-13 11:05:00,34.62,34.62,34.56,34.58,2700.0,21.2259,21.2259,21.1892,21.2014,2700.0
2009-10-13 11:10:00,34.58,34.6,34.58,34.59,1600.0,21.2014,21.2137,21.2014,21.2076,1600.0
2009-10-13 11:15:00,34.59,34.59,34.58,34.58,900.0,21.2076,21.2076,21.2014,21.2014,900.0
2009-10-13 11:20:00,34.6,34.6,34.57,34.58,1800.0,21.2137,21.2137,21.1953,21.2014,1800.0
2009-10-13 11:25:00,34.59,34.63,34.59,34.62,1300.0,21.2076,21.2321,21.2076,21.2259,1300.0
2009-10-13 11:30:00,34.63,34.67,34.62,34.62,9600.0,21.2321,21.2566,21.2259,21.2259,9600.0
2009-10-13 11:35:00,34.61,34.63,34.58,34.63,4300.0,21.2198,21.2321,21.2014,21.2321,4300.0
2009-10-13 11:40:00,34.67,34.7,34.66,34.7,6600.0,21.2566,21.275,21.2505,21.275,6600.0
2009-10-13 11:45:00,34.71,34.75,34.71,34.74,1900.0,21.2811,21.3057,21.2811,21.2995,1900.0
2009-10-13 11:50:00,34.76,34.78,34.75,34.76,3900.0,21.3118,21.324,21.3057,21.3118,3900.0
2009-10-13 11:55:00,34.77,34.78,34.75,34.76,8000.0,21.3179,21.324,21.3057,21.3118,8000.0
2009-10-13 12:00:00,34.77,34.77,34.74,34.76,8600.0,21.3179,21.3179,21.2995,21.3118,8600.0
2009-10-13 12:05:00,34.76,34.76,34.74,34.74,2300.0,21.3118,21.3118,21.2995,21.2995,2300.0
2009-10-13 12:10:00,34.74,34.76,34.74,34.76,2900.0,21.2995,21.3118,21.2995,21.3118,2900.0
2009-10-13 12:15:00,34.76,34.77,34.75,34.75,1300.0,21.3118,21.3179,21.3057,21.3057,1300.0
2009-10-13 12:20:00,34.73,34.74,34.68,34.68,1900.0,21.2934,21.2995,21.2627,21.2627,1900.0
2009-10-13 12:25:00,34.71,34.72,34.7,34.72,2900.0,21.2811,21.2873,21.275,21.2873,2900.0
2009-10-13 12:30:00,34.71,34.71,34.7,34.7,4200.0,21.2811,21.2811,21.275,21.275,4200.0
2009-10-13 12:35:00,34.68,34.7,34.68,34.7,1000.0,21.2627,21.275,21.2627,21.275,1000.0
2009-10-13 12:40:00,34.7,34.71,34.69,34.69,2300.0,21.275,21.2811,21.2689,21.2689,2300.0
2009-10-13 12:45:00,34.69,34.7,34.68,34.68,1000.0,21.2689,21.275,21.2627,21.2627,1000.0
2009-10-13 12:50:00,34.68,34.7,34.68,34.7,400.0,21.2627,21.275,21.2627,21.275,400.0
2009-10-13 12:55:00,34.68,34.68,34.68,34.68,700.0,21.2627,21.2627,21.2627,21.2627,700.0
2009-10-13 13:00:00,34.7,34.7,34.7,34.7,200.0,21.275,21.275,21.275,21.275,200.0
2009-10-13 13:05:00,34.72,34.73,34.72,34.72,4700.0,21.2873,21.2934,21.2873,21.2873,4700.0
2009-10-13 13:10:00,34.72,34.72,34.72,34.72,1500.0,21.2873,21.2873,21.2873,21.2873,1500.0
2009-10-13 13:15:00,34.72,34.73,34.72,34.73,2500.0,21.2873,21.2934,21.2873,21.2934,2500.0
2009-10-13 13:20:00,34.73,34.73,34.71,34.71,1300.0,21.2934,21.2934,21.2811,21.2811,1300.0
2009-10-13 13:25:00,34.71,34.72,34.69,34.72,3900.0,21.2811,21.2873,21.2689,21.2873,3900.0
2009-10-13 13:30:00,34.72,34.73,34.72,34.72,2300.0,21.2873,21.2934,21.2873,21.2873,2300.0
2009-10-13 13:35:00,34.72,34.72,34.71,34.72,1900.0,21.2873,21.2873,21.2811,21.2873,1900.0
2009-10-13 13:40:00,34.73,34.73,34.71,34.73,8900.0,21.2934,21.2934,21.2811,21.2934,8900.0
2009-10-13 13:45:00,34.73,34.74,34.72,34.72,21700.0,21.2934,21.2995,21.2873,21.2873,21700.0
2009-10-13 13:50:00,34.73,34.73,34.72,34.72,2600.0,21.2934,21.2934,21.2873,21.2873,2600.0
2009-10-13 13:55:00,34.73,34.77,34.72,34.76,2000.0,21.2934,21.3179,21.2873,21.3118,2000.0
2009-10-13 14:00:00,34.74,34.75,34.68,34.69,14100.0,21.2995,21.3057,21.2627,21.2689,14100.0
2009-10-13 14:05:00,34.68,34.68,34.62,34.62,1700.0,21.2627,21.2627,21.2259,21.2259,1700.0
2009-10-13 14:10:00,34.6,34.64,34.59,34.62,2100.0,21.2137,21.2382,21.2076,21.2259,2100.0
2009-10-13 14:15:00,34.63,34.63,34.63,34.63,800.0,21.2321,21.2321,21.2321,21.2321,800.0
2009-10-13 14:20:00,34.64,34.69,34.64,34.69,1000.0,21.2382,21.2689,21.2382,21.2689,1000.0
2009-10-13 14:25:00,34.69,34.69,34.68,34.68,300.0,21.2689,21.2689,21.2627,21.2627,300.0
2009-10-13 14:30:00,34.67,34.67,34.67,34.67,800.0,21.2566,21.2566,21.2566,21.2566,800.0
2009-10-13 14:35:00,34.67,34.68,34.65,34.65,4800.0,21.2566,21.2627,21.2443,21.2443,4800.0
2009-10-13 14:40:00,34.68,34.68,34.68,34.68,2600.0,21.2627,21.2627,21.2627,21.2627,2600.0
2009-10-13 14:45:00,34.68,34.71,34.67,34.71,5300.0,21.2627,21.2811,21.2566,21.2811,5300.0
2009-10-13 14:50:00,34.7,34.72,34.7,34.71,71200.0,21.275,21.2873,21.275,21.2811,71200.0
2009-10-13 14:55:00,34.71,34.71,34.69,34.69,6400.0,21.2811,21.2811,21.2689,21.2689,6400.0
2009-10-13 15:00:00,34.7,34.75,34.69,34.75,31300.0,21.275,21.3057,21.2689,21.3057,31300.0
2009-10-13 15:05:00,34.74,34.76,34.73,34.74,10200.0,21.2995,21.3118,21.2934,21.2995,10200.0
2009-10-13 15:10:00,34.73,34.74,34.72,34.74,2800.0,21.2934,21.2995,21.2873,21.2995,2800.0
2009-10-13 15:15:00,34.74,34.79,34.74,34.78,4300.0,21.2995,21.3302,21.2995,21.324,4300.0
2009-10-13 15:20:00,34.78,34.81,34.77,34.8,3800.0,21.324,21.3424,21.3179,21.3363,3800.0
2009-10-13 15:25:00,34.82,34.82,34.79,34.79,9100.0,21.3486,21.3486,21.3302,21.3302,9100.0
2009-10-13 15:30:00,34.78,34.8,34.78,34.78,10100.0,21.324,21.3363,21.324,21.324,10100.0
2009-10-13 15:35:00,34.78,34.79,34.74,34.74,8100.0,21.324,21.3302,21.2995,21.2995,8100.0
2009-10-13 15:40:00,34.74,34.74,34.72,34.72,7300.0,21.2995,21.2995,21.2873,21.2873,7300.0
2009-10-13 15:45:00,34.74,34.74,34.72,34.72,6200.0,21.2995,21.2995,21.2873,21.2873,6200.0
2009-10-13 15:50:00,34.71,34.74,34.71,34.72,2400.0,21.2811,21.2995,21.2811,21.2873,2400.0
2009-10-13 15:55:00,34.73,34.75,34.73,34.75,26900.0,21.2934,21.3057,21.2934,21.3057,26900.0
2009-10-14 09:30:00,35.45,35.46,35.38,35.46,21900.0,21.7348,21.741,21.6919,21.741,21900.0
2009-10-14 09:35:00,35.44,35.46,35.4,35.4,3300.0,21.7287,21.741,21.7042,21.7042,3300.0
2009-10-14 09:40:00,35.39,35.42,35.39,35.4,5100.0,21.698,21.7164,21.698,21.7042,5100.0
2009-10-14 09:45:00,35.4,35.4,35.29,35.29,14500.0,21.7042,21.7042,21.6367,21.6367,14500.0
2009-10-14 09:50:00,35.32,35.37,35.29,35.37,3400.0,21.6551,21.6858,21.6367,21.6858,3400.0
2009-10-14 09:55:00,35.37,35.38,35.33,35.38,8500.0,21.6858,21.6919,21.6613,21.6919,8500.0
2009-10-14 10:00:00,35.37,35.37,35.3,35.33,5000.0,21.6858,21.6858,21.6429,21.6613,5000.0
2009-10-14 10:05:00,35.3,35.34,35.3,35.32,1400.0,21.6429,21.6674,21.6429,21.6551,1400.0
2009-10-14 10:10:00,35.35,35.36,35.34,35.34,2100.0,21.6735,21.6797,21.6674,21.6674,2100.0
2009-10-14 10:15:00,35.36,35.37,35.33,35.35,2800.0,21.6797,21.6858,21.6613,21.6735,2800.0
2009-10-14 10:20:00,35.31,35.33,35.3,35.31,3300.0,21.649,21.6613,21.6429,21.649,3300.0
2009-10-14 10:25:00,35.28,35.32,35.27,35.32,2600.0,21.6306,21.6551,21.6245,21.6551,2600.0
2009-10-14 10:30:00,35.32,35.32,35.3,35.31,9500.0,21.6551,21.6551,21.6429,21.649,9500.0
2009-10-14 10:35:00,35.35,35.38,35.35,35.38,1900.0,21.6735,21.6919,21.6735,21.6919,1900.0
2009-10-14 10:40:00,35.38,35.38,35.33,35.35,7500.0,21.6919,21.6919,21.6613,21.6735,7500.0
2009-10-14 10:45:00,35.35,35.37,35.35,35.37,4900.0,21.6735,21.6858,21.6735,21.6858,4900.0
2009-10-14 10:50:00,35.37,35.38,35.35,35.36,4200.0,21.6858,21.6919,21.6735,21.6797,4200.0
2009-10-14 10:55:00,35.37,35.39,35.36,35.38,1900.0,21.6858,21.698,21.6797,21.6919,1900.0
2009-10-14 11:00:00,35.38,35.43,35.38,35.41,5300.0,21.6919,21.7226,21.6919,21.7103,5300.0
2009-10-14 11:05:00,35.43,35.43,35.37,35.39,16600.0,21.7226,21.7226,21.6858,21.698,16600.0
2009-10-14 11:10:00,35.37,35.38,35.37,35.38,1400.0,21.6858,21.6919,21.6858,21.6919,1400.0
2009-10-14 11:15:00,35.37,35.4,35.37,35.4,4000.0,21.6858,21.7042,21.6858,21.7042,4000.0
2009-10-14 11:20:00,35.4,35.4,35.39,35.4,2200.0,21.7042,21.7042,21.698,21.7042,2200.0
2009-10-14 11:25:00,35.41,35.42,35.4,35.4,12600.0,21.7103,21.7164,21.7042,21.7042,12600.0
2009-10-14 11:30:00,35.39,35.45,35.39,35.45,12900.0,21.698,21.7348,21.698,21.7348,12900.0
2009-10-14 11:35:00,35.44,35.45,35.42,35.42,1900.0,21.7287,21.7348,21.7164,21.7164,1900.0
2009-10-14 11:40:00,35.39,35.41,35.39,35.4,1900.0,21.698,21.7103,21.698,21.7042,1900.0
2009-10-14 11:45:00,35.4,35.44,35.4,35.44,3200.0,21.7042,21.7287,21.7042,21.7287,3200.0
2009-10-14 11:50:00,35.44,35.46,35.44,35.44,1800.0,21.7287,21.741,21.7287,21.7287,1800.0
2009-10-14 11:55:00,35.43,35.44,35.42,35.43,6000.0,21.7226,21.7287,21.7164,21.7226,6000.0
2009-10-14 12:00:00,35.43,35.44,35.42,35.42,7700.0,21.7226,21.7287,21.7164,21.7164,7700.0
2009-10-14 12:05:00,35.42,35.44,35.42,35.42,5300.0,21.7164,21.7287,21.7164,21.7164,5300.0
2009-10-14 12:10:00,35.42,35.43,35.42,35.42,4100.0,21.7164,21.7226,21.7164,21.7164,4100.0
2009-10-14 12:15:00,35.43,35.43,35.4,35.4,4400.0,21.7226,21.7226,21.7042,21.7042,4400.0
2009-10-14 12:20:00,35.42,35.42,35.4,35.41,7600.0,21.7164,21.7164,21.7042,21.7103,7600.0
2009-10-14 12:25:00,35.41,35.42,35.41,35.41,3100.0,21.7103,21.7164,21.7103,21.7103,3100.0
2009-10-14 12:30:00,35.41,35.42,35.39,35.4,6600.0,21.7103,21.7164,21.698,21.7042,6600.0
2009-10-14 12:35:00,35.39,35.41,35.38,35.41,1400.0,21.698,21.7103,21.6919,21.7103,1400.0
2009-10-14 12:40:00,35.41,35.41,35.39,35.4,1100.0,21.7103,21.7103,21.698,21.7042,1100.0
2009-10-14 12:45:00,35.41,35.42,35.39,35.39,6100.0,21.7103,21.7164,21.698,21.698,6100.0
2009-10-14 12:50:00,35.41,35.41,35.4,35.4,1000.0,21.7103,21.7103,21.7042,21.7042,1000.0
2009-10-14 12:55:00,35.41,35.42,35.41,35.42,300.0,21.7103,21.7164,21.7103,21.7164,300.0
2009-10-14 13:00:00,35.43,35.44,35.43,35.43,3800.0,21.7226,21.7287,21.7226,21.7226,3800.0
2009-10-14 13:05:00,35.45,35.47,35.44,35.46,3900.0,21.7348,21.7471,21.7287,21.741,3900.0
2009-10-14 13:10:00,35.46,35.5,35.46,35.5,7200.0,21.741,21.7655,21.741,21.7655,7200.0
2009-10-14 13:15:00,35.5,35.51,35.49,35.51,900.0,21.7655,21.7716,21.7594,21.7716,900.0
2009-10-14 13:20:00,35.52,35.53,35.48,35.5,5900.0,21.7777,21.7839,21.7532,21.7655,5900.0
2009-10-14 13:25:00,35.5,35.5,35.48,35.49,3200.0,21.7655,21.7655,21.7532,21.7594,3200.0
2009-10-14 13:30:00,35.47,35.48,35.46,35.46,3500.0,21.7471,21.7532,21.741,21.741,3500.0
2009-10-14 13:35:00,35.46,35.51,35.46,35.5,5400.0,21.741,21.7716,21.741,21.7655,5400.0
2009-10-14 13:40:00,35.49,35.51,35.49,35.5,3600.0,21.7594,21.7716,21.7594,21.7655,3600.0
2009-10-14 13:45:00,35.5,35.5,35.48,35.48,2300.0,21.7655,21.7655,21.7532,21.7532,2300.0
2009-10-14 13:50:00,35.48,35.5,35.48,35.5,7200.0,21.7532,21.7655,21.7532,21.7655,7200.0
2009-10-14 13:55:00,35.49,35.51,35.48,35.49,12800.0,21.7594,21.7716,21.7532,21.7594,12800.0
2009-10-14 14:00:00,35.5,35.53,35.5,35.53,8700.0,21.7655,21.7839,21.7655,21.7839,8700.0
2009-10-14 14:05:00,35.54,35.56,35.54,35.56,2400.0,21.79,21.8023,21.79,21.8023,2400.0
2009-10-14 14:10:00,35.56,35.56,35.47,35.47,7300.0,21.8023,21.8023,21.7471,21.7471,7300.0
2009-10-14 14:15:00,35.49,35.5,35.47,35.5,11200.0,21.7594,21.7655,21.7471,21.7655,11200.0
2009-10-14 14:20:00,35.51,35.51,35.48,35.51,3600.0,21.7716,21.7716,21.7532,21.7716,3600.0
2009-10-14 14:25:00,35.51,35.55,35.51,35.51,5200.0,21.7716,21.7961,21.7716,21.7716,5200.0
2009-10-14 14:30:00,35.52,35.52,35.5,35.51,9300.0,21.7777,21.7777,21.7655,21.7716,9300.0
2009-10-14 14:35:00,35.52,35.53,35.48,35.5,3300.0,21.7777,21.7839,21.7532,21.7655,3300.0
2009-10-14 14:40:00,35.5,35.51,35.47,35.47,9900.0,21.7655,21.7716,21.7471,21.7471,9900.0
2009-10-14 14:45:00,35.46,35.48,35.43,35.47,7900.0,21.741,21.7532,21.7226,21.7471,7900.0
2009-10-14 14:50:00,35.48,35.48,35.47,35.47,2900.0,21.7532,21.7532,21.7471,21.7471,2900.0
2009-10-14 14:55:00,35.47,35.48,35.46,35.47,9700.0,21.7471,21.7532,21.741,21.7471,9700.0
2009-10-14 15:00:00,35.48,35.51,35.47,35.51,13200.0,21.7532,21.7716,21.7471,21.7716,13200.0
2009-10-14 15:05:00,35.5,35.54,35.5,35.54,7600.0,21.7655,21.79,21.7655,21.79,7600.0
2009-10-14 15:10:00,35.54,35.55,35.54,35.54,2200.0,21.79,21.7961,21.79,21.79,2200.0
2009-10-14 15:15:00,35.55,35.55,35.53,35.53,9100.0,21.7961,21.7961,21.7839,21.7839,9100.0
2009-10-14 15:20:00,35.52,35.54,35.52,35.54,1400.0,21.7777,21.79,21.7777,21.79,1400.0
2009-10-14 15:25:00,35.54,35.6,35.53,35.59,4500.0,21.79,21.8268,21.7839,21.8207,4500.0
2009-10-14 15:30:00,35.59,35.6,35.57,35.58,6600.0,21.8207,21.8268,21.8084,21.8145,6600.0
2009-10-14 15:35:00,35.57,35.6,35.57,35.59,2700.0,21.8084,21.8268,21.8084,21.8207,2700.0
2009-10-14 15:40:00,35.59,35.61,35.57,35.57,9100.0,21.8207,21.8329,21.8084,21.8084,9100.0
2009-10-14 15:45:00,35.58,35.58,35.55,35.55,17800.0,21.8145,21.8145,21.7961,21.7961,17800.0
2009-10-14 15:50:00,35.56,35.6,35.56,35.59,7300.0,21.8023,21.8268,21.8023,21.8207,7300.0
2009-10-14 15:55:00,35.59,35.6,35.56,35.59,7000.0,21.8207,21.8268,21.8023,21.8207,7000.0
2009-10-15 09:30:00,35.42,35.42,35.31,35.41,24600.0,21.7164,21.7164,21.649,21.7103,24600.0
2009-10-15 09:35:00,35.41,35.49,35.39,35.49,12500.0,21.7103,21.7594,21.698,21.7594,12500.0
2009-10-15 09:40:00,35.49,35.5,35.44,35.44,4800.0,21.7594,21.7655,21.7287,21.7287,4800.0
2009-10-15 09:45:00,35.45,35.47,35.44,35.45,3900.0,21.7348,21.7471,21.7287,21.7348,3900.0
2009-10-15 09:50:00,35.44,35.46,35.43,35.45,2900.0,21.7287,21.741,21.7226,21.7348,2900.0
2009-10-15 09:55:00,35.46,35.48,35.44,35.48,2500.0,21.741,21.7532,21.7287,21.7532,2500.0
2009-10-15 10:00:00,35.48,35.48,35.43,35.43,9200.0,21.7532,21.7532,21.7226,21.7226,9200.0
2009-10-15 10:05:00,35.44,35.46,35.44,35.45,2400.0,21.7287,21.741,21.7287,21.7348,2400.0
2009-10-15 10:10:00,35.46,35.48,35.41,35.45,3900.0,21.741,21.7532,21.7103,21.7348,3900.0
2009-10-15 10:15:00,35.45,35.47,35.45,35.47,1200.0,21.7348,21.7471,21.7348,21.7471,1200.0
2009-10-15 10:20:00,35.45,35.48,35.45,35.47,1100.0,21.7348,21.7532,21.7348,21.7471,1100.0
2009-10-15 10:25:00,35.47,35.49,35.45,35.45,2400.0,21.7471,21.7594,21.7348,21.7348,2400.0
2009-10-15 10:30:00,35.43,35.47,35.43,35.47,5500.0,21.7226,21.7471,21.7226,21.7471,5500.0
2009-10-15 10:35:00,35.46,35.46,35.42,35.42,2000.0,21.741,21.741,21.7164,21.7164,2000.0
2009-10-15 10:40:00,35.43,35.44,35.41,35.44,4900.0,21.7226,21.7287,21.7103,21.7287,4900.0
2009-10-15 10:45:00,35.42,35.46,35.42,35.44,3000.0,21.7164,21.741,21.7164,21.7287,3000.0
2009-10-15 10:50:00,35.45,35.5,35.45,35.5,2600.0,21.7348,21.7655,21.7348,21.7655,2600.0
2009-10-15 10:55:00,35.5,35.51,35.49,35.51,1700.0,21.7655,21.7716,21.7594,21.7716,1700.0
2009-10-15 11:00:00,35.51,35.58,35.51,35.57,4600.0,21.7716,21.8145,21.7716,21.8084,4600.0
2009-10-15 11:05:00,35.58,35.59,35.57,35.57,3300.0,21.8145,21.8207,21.8084,21.8084,3300.0
2009-10-15 11:10:00,35.58,35.64,35.56,35.59,27700.0,21.8145,21.8513,21.8023,21.8207,27700.0
2009-10-15 11:15:00,35.59,35.59,35.52,35.52,3600.0,21.8207,21.8207,21.7777,21.7777,3600.0
2009-10-15 11:20:00,35.52,35.52,35.5,35.5,3100.0,21.7777,21.7777,21.7655,21.7655,3100.0
2009-10-15 11:25:00,35.5,35.52,35.5,35.52,5000.0,21.7655,21.7777,21.7655,21.7777,5000.0
2009-10-15 11:30:00,35.51,35.53,35.49,35.49,6800.0,21.7716,21.7839,21.7594,21.7594,6800.0
2009-10-15 11:35:00,35.5,35.5,35.47,35.48,2400.0,21.7655,21.7655,21.7471,21.7532,2400.0
2009-10-15 11:40:00,35.52,35.54,35.52,35.54,800.0,21.7777,21.79,21.7777,21.79,800.0
2009-10-15 11:45:00,35.53,35.54,35.51,35.54,2000.0,21.7839,21.79,21.7716,21.79,2000.0
2009-10-15 11:50:00,35.56,35.56,35.55,35.55,17300.0,21.8023,21.8023,21.7961,21.7961,17300.0
2009-10-15 11:55:00,35.56,35.57,35.54,35.54,3700.0,21.8023,21.8084,21.79,21.79,3700.0
2009-10-15 12:00:00,35.55,35.58,35.54,35.56,2500.0,21.7961,21.8145,21.79,21.8023,2500.0
2009-10-15 12:05:00,35.57,35.57,35.54,35.54,6600.0,21.8084,21.8084,21.79,21.79,6600.0
2009-10-15 12:10:00,35.56,35.57,35.56,35.57,1600.0,21.8023,21.8084,21.8023,21.8084,1600.0
2009-10-15 12:15:00,35.56,35.6,35.56,35.6,400.0,21.8023,21.8268,21.8023,21.8268,400.0
2009-10-15 12:20:00,35.6,35.6,35.59,35.6,1700.0,21.8268,21.8268,21.8207,21.8268,1700.0
2009-10-15 12:25:00,35.6,35.6,35.57,35.57,4300.0,21.8268,21.8268,21.8084,21.8084,4300.0
2009-10-15 12:30:00,35.58,35.61,35.58,35.58,3800.0,21.8145,21.8329,21.8145,21.8145,3800.0
2009-10-15 12:35:00,35.6,35.6,35.58,35.58,1900.0,21.8268,21.8268,21.8145,21.8145,1900.0
2009-10-15 12:40:00,35.58,35.58,35.58,35.58,100.0,21.8145,21.8145,21.8145,21.8145,100.0
2009-10-15 12:45:00,35.57,35.57,35.55,35.55,1900.0,21.8084,21.8084,21.7961,21.7961,1900.0
2009-10-15 12:50:00,35.55,35.55,35.53,35.53,7100.0,21.7961,21.7961,21.7839,21.7839,7100.0
2009-10-15 12:55:00,35.54,35.54,35.51,35.51,2100.0,21.79,21.79,21.7716,21.7716,2100.0
2009-10-15 13:00:00,35.5,35.51,35.5,35.51,1600.0,21.7655,21.7716,21.7655,21.7716,1600.0
2009-10-15 13:05:00,35.5,35.52,35.5,35.5,4700.0,21.7655,21.7777,21.7655,21.7655,4700.0
2009-10-15 13:10:00,35.5,35.5,35.5,35.5,400.0,21.7655,21.7655,21.7655,21.7655,400.0
2009-10-15 13:15:00,35.49,35.53,35.49,35.52,2500.0,21.7594,21.7839,21.7594,21.7777,2500.0
2009-10-15 13:20:00,35.51,35.51,35.51,35.51,1700.0,21.7716,21.7716,21.7716,21.7716,1700.0
2009-10-15 13:25:00,35.54,35.58,35.54,35.58,3100.0,21.79,21.8145,21.79,21.8145,3100.0
2009-10-15 13:30:00,35.58,35.59,35.58,35.58,5000.0,21.8145,21.8207,21.8145,21.8145,5000.0
2009-10-15 13:35:00,35.57,35.57,35.55,35.56,2200.0,21.8084,21.8084,21.7961,21.8023,2200.0
2009-10-15 13:40:00,35.57,35.57,35.54,35.54,1100.0,21.8084,21.8084,21.79,21.79,1100.0
2009-10-15 13:45:00,35.55,35.55,35.52,35.53,1000.0,21.7961,21.7961,21.7777,21.7839,1000.0
2009-10-15 13:50:00,35.53,35.55,35.53,35.55,1800.0,21.7839,21.7961,21.7839,21.7961,1800.0
2009-10-15 13:55:00,35.55,35.55,35.53,35.54,4300.0,21.7961,21.7961,21.7839,21.79,4300.0
2009-10-15 14:00:00,35.55,35.56,35.55,35.56,900.0,21.7961,21.8023,21.7961,21.8023,900.0
2009-10-15 14:05:00,35.56,35.57,35.55,35.55,1000.0,21.8023,21.8084,21.7961,21.7961,1000.0
2009-10-15 14:10:00,35.55,35.57,35.53,35.53,8300.0,21.7961,21.8084,21.7839,21.7839,8300.0
2009-10-15 14:15:00,35.55,35.56,35.52,35.56,7000.0,21.7961,21.8023,21.7777,21.8023,7000.0
2009-10-15 14:20:00,35.56,35.57,35.56,35.56,1400.0,21.8023,21.8084,21.8023,21.8023,1400.0
2009-10-15 14:25:00,35.56,35.58,35.55,35.58,2300.0,21.8023,21.8145,21.7961,21.8145,2300.0
2009-10-15 14:30:00,35.57,35.6,35.57,35.6,7900.0,21.8084,21.8268,21.8084,21.8268,7900.0
2009-10-15 14:35:00,35.61,35.62,35.6,35.62,4400.0,21.8329,21.8391,21.8268,21.8391,4400.0
2009-10-15 14:40:00,35.62,35.63,35.62,35.63,1200.0,21.8391,21.8452,21.8391,21.8452,1200.0
2009-10-15 14:45:00,35.62,35.66,35.62,35.65,40000.0,21.8391,21.8636,21.8391,21.8575,40000.0
2009-10-15 14:50:00,35.65,35.68,35.64,35.67,5600.0,21.8575,21.8758,21.8513,21.8697,5600.0
2009-10-15 14:55:00,35.67,35.67,35.64,35.65,25900.0,21.8697,21.8697,21.8513,21.8575,25900.0
2009-10-15 15:00:00,35.65,35.66,35.64,35.66,6300.0,21.8575,21.8636,21.8513,21.8636,6300.0
2009-10-15 15:05:00,35.66,35.68,35.66,35.68,6200.0,21.8636,21.8758,21.8636,21.8758,6200.0
2009-10-15 15:10:00,35.67,35.68,35.66,35.67,2500.0,21.8697,21.8758,21.8636,21.8697,2500.0
2009-10-15 15:15:00,35.66,35.68,35.65,35.65,2100.0,21.8636,21.8758,21.8575,21.8575,2100.0
2009-10-15 15:20:00,35.65,35.65,35.61,35.61,4300.0,21.8575,21.8575,21.8329,21.8329,4300.0
2009-10-15 15:25:00,35.62,35.63,35.6,35.6,2200.0,21.8391,21.8452,21.8268,21.8268,2200.0
2009-10-15 15:30:00,35.6,35.62,35.6,35.61,10600.0,21.8268,21.8391,21.8268,21.8329,10600.0
2009-10-15 15:35:00,35.62,35.63,35.61,35.63,13000.0,21.8391,21.8452,21.8329,21.8452,13000.0
2009-10-15 15:40:00,35.64,35.65,35.64,35.64,15900.0,21.8513,21.8575,21.8513,21.8513,15900.0
2009-10-15 15:45:00,35.64,35.65,35.62,35.64,19500.0,21.8513,21.8575,21.8391,21.8513,19500.0
2009-10-15 15:50:00,35.63,35.67,35.63,35.65,4900.0,21.8452,21.8697,21.8452,21.8575,4900.0
2009-10-15 15:55:00,35.66,35.73,35.66,35.73,6100.0,21.8636,21.9065,21.8636,21.9065,6100.0
2009-10-16 09:30:00,35.15,35.16,35.08,35.12,56200.0,21.5509,21.557,21.508,21.5325,56200.0
2009-10-16 09:35:00,35.11,35.16,35.09,35.16,3200.0,21.5264,21.557,21.5141,21.557,3200.0
2009-10-16 09:40:00,35.17,35.17,35.13,35.13,9000.0,21.5632,21.5632,21.5386,21.5386,9000.0
2009-10-16 09:45:00,35.13,35.18,35.11,35.18,9600.0,21.5386,21.5693,21.5264,21.5693,9600.0
2009-10-16 09:50:00,35.19,35.23,35.17,35.18,6400.0,21.5754,21.5999,21.5632,21.5693,6400.0
2009-10-16 09:55:00,35.17,35.17,35.06,35.1,29600.0,21.5632,21.5632,21.4957,21.5202,29600.0
2009-10-16 10:00:00,35.08,35.08,34.97,34.97,7500.0,21.508,21.508,21.4405,21.4405,7500.0
2009-10-16 10:05:00,34.99,35.02,34.98,34.98,3800.0,21.4528,21.4712,21.4467,21.4467,3800.0
2009-10-16 10:10:00,34.97,34.99,34.95,34.99,3400.0,21.4405,21.4528,21.4283,21.4528,3400.0
2009-10-16 10:15:00,34.97,35.08,34.97,35.08,4800.0,21.4405,21.508,21.4405,21.508,4800.0
2009-10-16 10:20:00,35.05,35.11,35.05,35.1,2600.0,21.4896,21.5264,21.4896,21.5202,2600.0
2009-10-16 10:25:00,35.09,35.1,35.05,35.07,8100.0,21.5141,21.5202,21.4896,21.5018,8100.0
2009-10-16 10:30:00,35.06,35.06,35.05,35.06,800.0,21.4957,21.4957,21.4896,21.4957,800.0
2009-10-16 10:35:00,35.06,35.07,35.03,35.03,3500.0,21.4957,21.5018,21.4773,21.4773,3500.0
2009-10-16 10:40:00,35.02,35.02,34.95,34.96,5000.0,21.4712,21.4712,21.4283,21.4344,5000.0
2009-10-16 10:45:00,34.99,35.03,34.98,35.03,2400.0,21.4528,21.4773,21.4467,21.4773,2400.0
2009-10-16 10:50:00,35.03,35.04,35.0,35.0,4100.0,21.4773,21.4835,21.4589,21.4589,4100.0
2009-10-16 10:55:00,35.0,35.02,34.97,35.02,25900.0,21.4589,21.4712,21.4405,21.4712,25900.0
2009-10-16 11:00:00,35.02,35.09,35.02,35.07,5000.0,21.4712,21.5141,21.4712,21.5018,5000.0
2009-10-16 11:05:00,35.08,35.13,35.08,35.09,8000.0,21.508,21.5386,21.508,21.5141,8000.0
2009-10-16 11:10:00,35.09,35.11,35.09,35.1,1200.0,21.5141,21.5264,21.5141,21.5202,1200.0
2009-10-16 11:15:00,35.11,35.14,35.1,35.14,2500.0,21.5264,21.5448,21.5202,21.5448,2500.0
2009-10-16 11:20:00,35.14,35.14,35.11,35.12,3100.0,21.5448,21.5448,21.5264,21.5325,3100.0
2009-10-16 11:25:00,35.1,35.12,35.09,35.11,5900.0,21.5202,21.5325,21.5141,21.5264,5900.0
2009-10-16 11:30:00,35.15,35.15,35.07,35.07,2400.0,21.5509,21.5509,21.5018,21.5018,2400.0
2009-10-16 11:35:00,35.05,35.09,35.05,35.07,5100.0,21.4896,21.5141,21.4896,21.5018,5100.0
2009-10-16 11:40:00,35.08,35.08,35.02,35.05,5700.0,21.508,21.508,21.4712,21.4896,5700.0
2009-10-16 11:45:00,35.05,35.05,35.04,35.05,900.0,21.4896,21.4896,21.4835,21.4896,900.0
2009-10-16 11:50:00,35.05,35.05,35.02,35.03,2100.0,21.4896,21.4896,21.4712,21.4773,2100.0
2009-10-16 11:55:00,35.04,35.08,35.02,35.08,2600.0,21.4835,21.508,21.4712,21.508,2600.0
2009-10-16 12:00:00,35.07,35.1,35.07,35.08,28500.0,21.5018,21.5202,21.5018,21.508,28500.0
2009-10-16 12:05:00,35.07,35.1,35.07,35.09,7400.0,21.5018,21.5202,21.5018,21.5141,7400.0
2009-10-16 12:10:00,35.11,35.11,35.08,35.09,10000.0,21.5264,21.5264,21.508,21.5141,10000.0
2009-10-16 12:15:00,35.1,35.1,35.06,35.07,3000.0,21.5202,21.5202,21.4957,21.5018,3000.0
2009-10-16 12:20:00,35.05,35.08,35.05,35.07,900.0,21.4896,21.508,21.4896,21.5018,900.0
2009-10-16 12:25:00,35.07,35.08,35.04,35.05,9900.0,21.5018,21.508,21.4835,21.4896,9900.0
2009-10-16 12:30:00,35.07,35.07,35.04,35.05,3300.0,21.5018,21.5018,21.4835,21.4896,3300.0
2009-10-16 12:35:00,35.05,35.07,35.05,35.07,800.0,21.4896,21.5018,21.4896,21.5018,800.0
2009-10-16 12:40:00,35.05,35.06,35.05,35.06,600.0,21.4896,21.4957,21.4896,21.4957,600.0
2009-10-16 12:45:00,35.06,35.06,35.03,35.05,1600.0,21.4957,21.4957,21.4773,21.4896,1600.0
2009-10-16 12:50:00,35.07,35.09,35.07,35.09,1200.0,21.5018,21.5141,21.5018,21.5141,1200.0
2009-10-16 12:55:00,35.12,35.12,35.09,35.09,200.0,21.5325,21.5325,21.5141,21.5141,200.0
2009-10-16 13:00:00,35.1,35.12,35.1,35.11,1300.0,21.5202,21.5325,21.5202,21.5264,1300.0
2009-10-16 13:05:00,35.1,35.1,35.08,35.1,1100.0,21.5202,21.5202,21.508,21.5202,1100.0
2009-10-16 13:10:00,35.1,35.14,35.1,35.14,3700.0,21.5202,21.5448,21.5202,21.5448,3700.0
2009-10-16 13:15:00,35.15,35.17,35.15,35.15,5400.0,21.5509,21.5632,21.5509,21.5509,5400.0
2009-10-16 13:20:00,35.17,35.19,35.16,35.19,4500.0,21.5632,21.5754,21.557,21.5754,4500.0
2009-10-16 13:25:00,35.19,35.22,35.18,35.22,2200.0,21.5754,21.5938,21.5693,21.5938,2200.0
2009-10-16 13:30:00,35.23,35.24,35.23,35.23,28600.0,21.5999,21.6061,21.5999,21.5999,28600.0
2009-10-16 13:35:00,35.23,35.27,35.23,35.24,52600.0,21.5999,21.6245,21.5999,21.6061,52600.0
2009-10-16 13:40:00,35.24,35.24,35.23,35.23,1500.0,21.6061,21.6061,21.5999,21.5999,1500.0
2009-10-16 13:45:00,35.24,35.26,35.24,35.26,3100.0,21.6061,21.6183,21.6061,21.6183,3100.0
2009-10-16 13:50:00,35.26,35.28,35.22,35.24,5300.0,21.6183,21.6306,21.5938,21.6061,5300.0
2009-10-16 13:55:00,35.23,35.23,35.19,35.19,8500.0,21.5999,21.5999,21.5754,21.5754,8500.0
2009-10-16 14:00:00,35.19,35.19,35.17,35.18,3600.0,21.5754,21.5754,21.5632,21.5693,3600.0
2009-10-16 14:05:00,35.16,35.16,35.15,35.15,800.0,21.557,21.557,21.5509,21.5509,800.0
2009-10-16 14:10:00,35.14,35.17,35.13,35.17,17200.0,21.5448,21.5632,21.5386,21.5632,17200.0
2009-10-16 14:15:00,35.17,35.17,35.16,35.16,5300.0,21.5632,21.5632,21.557,21.557,5300.0
2009-10-16 14:20:00,35.17,35.21,35.17,35.21,6100.0,21.5632,21.5877,21.5632,21.5877,6100.0
2009-10-16 14:25:00,35.2,35.23,35.19,35.22,5300.0,21.5816,21.5999,21.5754,21.5938,5300.0
2009-10-16 14:30:00,35.19,35.2,35.18,35.18,35500.0,21.5754,21.5816,21.5693,21.5693,35500.0
2009-10-16 14:35:00,35.18,35.19,35.18,35.19,6300.0,21.5693,21.5754,21.5693,21.5754,6300.0
2009-10-16 14:40:00,35.19,35.19,35.17,35.17,2600.0,21.5754,21.5754,21.5632,21.5632,2600.0
2009-10-16 14:45:00,35.17,35.19,35.17,35.19,29600.0,21.5632,21.5754,21.5632,21.5754,29600.0
2009-10-16 14:50:00,35.19,35.19,35.18,35.19,4600.0,21.5754,21.5754,21.5693,21.5754,4600.0
2009-10-16 14:55:00,35.19,35.19,35.18,35.19,4300.0,21.5754,21.5754,21.5693,21.5754,4300.0
2009-10-16 15:00:00,35.19,35.2,35.18,35.19,17400.0,21.5754,21.5816,21.5693,21.5754,17400.0
2009-10-16 15:05:00,35.19,35.19,35.18,35.18,19000.0,21.5754,21.5754,21.5693,21.5693,19000.0
2009-10-16 15:10:00,35.18,35.22,35.18,35.2,41400.0,21.5693,21.5938,21.5693,21.5816,41400.0
2009-10-16 15:15:00,35.22,35.22,35.2,35.2,5900.0,21.5938,21.5938,21.5816,21.5816,5900.0
2009-10-16 15:20:00,35.2,35.21,35.2,35.21,7300.0,21.5816,21.5877,21.5816,21.5877,7300.0
2009-10-16 15:25:00,35.2,35.21,35.19,35.21,7800.0,21.5816,21.5877,21.5754,21.5877,7800.0
2009-10-16 15:30:00,35.22,35.22,35.2,35.22,5300.0,21.5938,21.5938,21.5816,21.5938,5300.0
2009-10-16 15:35:00,35.22,35.29,35.22,35.25,13100.0,21.5938,21.6367,21.5938,21.6122,13100.0
2009-10-16 15:40:00,35.26,35.29,35.23,35.23,13600.0,21.6183,21.6367,21.5999,21.5999,13600.0
2009-10-16 15:45:00,35.23,35.23,35.19,35.21,6400.0,21.5999,21.5999,21.5754,21.5877,6400.0
2009-10-16 15:50:00,35.21,35.21,35.14,35.15,16600.0,21.5877,21.5877,21.5448,21.5509,16600.0
2009-10-16 15:55:00,35.16,35.19,35.15,35.18,18600.0,21.557,21.5754,21.5509,21.5693,18600.0
2009-10-19 09:30:00,35.47,35.54,35.47,35.47,15200.0,21.7471,21.79,21.7471,21.7471,15200.0
2009-10-19 09:35:00,35.5,35.55,35.5,35.51,4600.0,21.7655,21.7961,21.7655,21.7716,4600.0
2009-10-19 09:40:00,35.53,35.55,35.48,35.5,2200.0,21.7839,21.7961,21.7532,21.7655,2200.0
2009-10-19 09:45:00,35.5,35.5,35.43,35.47,3300.0,21.7655,21.7655,21.7226,21.7471,3300.0
2009-10-19 09:50:00,35.43,35.44,35.4,35.41,3100.0,21.7226,21.7287,21.7042,21.7103,3100.0
2009-10-19 09:55:00,35.4,35.41,35.38,35.39,2800.0,21.7042,21.7103,21.6919,21.698,2800.0
2009-10-19 10:00:00,35.39,35.48,35.39,35.48,5800.0,21.698,21.7532,21.698,21.7532,5800.0
2009-10-19 10:05:00,35.49,35.51,35.47,35.49,5500.0,21.7594,21.7716,21.7471,21.7594,5500.0
2009-10-19 10:10:00,35.5,35.53,35.48,35.51,8500.0,21.7655,21.7839,21.7532,21.7716,8500.0
2009-10-19 10:15:00,35.51,35.51,35.47,35.47,3400.0,21.7716,21.7716,21.7471,21.7471,3400.0
2009-10-19 10:20:00,35.47,35.62,35.47,35.6,3500.0,21.7471,21.8391,21.7471,21.8268,3500.0
2009-10-19 10:25:00,35.61,35.61,35.6,35.6,400.0,21.8329,21.8329,21.8268,21.8268,400.0
2009-10-19 10:30:00,35.61,35.68,35.61,35.65,6400.0,21.8329,21.8758,21.8329,21.8575,6400.0
2009-10-19 10:35:00,35.65,35.69,35.65,35.68,3300.0,21.8575,21.882,21.8575,21.8758,3300.0
2009-10-19 10:40:00,35.7,35.74,35.69,35.7,5500.0,21.8881,21.9126,21.882,21.8881,5500.0
2009-10-19 10:45:00,35.71,35.76,35.71,35.75,1500.0,21.8942,21.9249,21.8942,21.9188,1500.0
2009-10-19 10:50:00,35.73,35.76,35.72,35.73,10000.0,21.9065,21.9249,21.9004,21.9065,10000.0
2009-10-19 10:55:00,35.73,35.78,35.73,35.74,1600.0,21.9065,21.9372,21.9065,21.9126,1600.0
2009-10-19 11:00:00,35.73,35.75,35.73,35.75,1900.0,21.9065,21.9188,21.9065,21.9188,1900.0
2009-10-19 11:05:00,35.71,35.73,35.71,35.71,12700.0,21.8942,21.9065,21.8942,21.8942,12700.0
2009-10-19 11:10:00,35.72,35.73,35.71,35.72,3000.0,21.9004,21.9065,21.8942,21.9004,3000.0
2009-10-19 11:15:00,35.73,35.75,35.72,35.75,9200.0,21.9065,21.9188,21.9004,21.9188,9200.0
2009-10-19 11:20:00,35.74,35.77,35.74,35.77,4500.0,21.9126,21.931,21.9126,21.931,4500.0
2009-10-19 11:25:00,35.78,35.81,35.78,35.8,1500.0,21.9372,21.9556,21.9372,21.9494,1500.0
2009-10-19 11:30:00,35.8,35.82,35.76,35.76,3900.0,21.9494,21.9617,21.9249,21.9249,3900.0
2009-10-19 11:35:00,35.76,35.77,35.75,35.75,1600.0,21.9249,21.931,21.9188,21.9188,1600.0
2009-10-19 11:40:00,35.77,35.78,35.76,35.78,3500.0,21.931,21.9372,21.9249,21.9372,3500.0
2009-10-19 11:45:00,35.79,35.82,35.79,35.79,4200.0,21.9433,21.9617,21.9433,21.9433,4200.0
2009-10-19 11:50:00,35.82,35.84,35.81,35.81,2700.0,21.9617,21.9739,21.9556,21.9556,2700.0
2009-10-19 11:55:00,35.83,35.83,35.8,35.8,1600.0,21.9678,21.9678,21.9494,21.9494,1600.0
2009-10-19 12:00:00,35.8,35.81,35.78,35.78,6000.0,21.9494,21.9556,21.9372,21.9372,6000.0
2009-10-19 12:05:00,35.79,35.79,35.78,35.79,2300.0,21.9433,21.9433,21.9372,21.9433,2300.0
2009-10-19 12:10:00,35.8,35.8,35.79,35.8,1200.0,21.9494,21.9494,21.9433,21.9494,1200.0
2009-10-19 12:15:00,35.79,35.81,35.78,35.8,3200.0,21.9433,21.9556,21.9372,21.9494,3200.0
2009-10-19 12:20:00,35.79,35.79,35.78,35.79,600.0,21.9433,21.9433,21.9372,21.9433,600.0
2009-10-19 12:25:00,35.79,35.81,35.78,35.79,11100.0,21.9433,21.9556,21.9372,21.9433,11100.0
2009-10-19 12:30:00,35.78,35.78,35.75,35.76,3600.0,21.9372,21.9372,21.9188,21.9249,3600.0
2009-10-19 12:35:00,35.75,35.76,35.74,35.76,2200.0,21.9188,21.9249,21.9126,21.9249,2200.0
2009-10-19 12:40:00,35.77,35.8,35.77,35.8,2500.0,21.931,21.9494,21.931,21.9494,2500.0
2009-10-19 12:45:00,35.8,35.82,35.8,35.81,2600.0,21.9494,21.9617,21.9494,21.9556,2600.0
2009-10-19 12:50:00,35.8,35.8,35.79,35.8,3600.0,21.9494,21.9494,21.9433,21.9494,3600.0
2009-10-19 12:55:00,35.78,35.8,35.77,35.79,5700.0,21.9372,21.9494,21.931,21.9433,5700.0
2009-10-19 13:00:00,35.77,35.78,35.75,35.77,5100.0,21.931,21.9372,21.9188,21.931,5100.0
2009-10-19 13:05:00,35.79,35.79,35.79,35.79,400.0,21.9433,21.9433,21.9433,21.9433,400.0
2009-10-19 13:10:00,35.8,35.82,35.79,35.79,3100.0,21.9494,21.9617,21.9433,21.9433,3100.0
2009-10-19 13:15:00,35.79,35.79,35.78,35.78,1500.0,21.9433,21.9433,21.9372,21.9372,1500.0
2009-10-19 13:20:00,35.78,35.8,35.78,35.8,3300.0,21.9372,21.9494,21.9372,21.9494,3300.0
2009-10-19 13:25:00,35.79,35.81,35.78,35.79,2600.0,21.9433,21.9556,21.9372,21.9433,2600.0
2009-10-19 13:30:00,35.8,35.81,35.79,35.79,3400.0,21.9494,21.9556,21.9433,21.9433,3400.0
2009-10-19 13:35:00,35.8,35.85,35.8,35.82,6000.0,21.9494,21.9801,21.9494,21.9617,6000.0
2009-10-19 13:40:00,35.83,35.83,35.82,35.82,3700.0,21.9678,21.9678,21.9617,21.9617,3700.0
2009-10-19 13:45:00,35.81,35.82,35.78,35.78,7400.0,21.9556,21.9617,21.9372,21.9372,7400.0
2009-10-19 13:50:00,35.8,35.81,35.79,35.8,1300.0,21.9494,21.9556,21.9433,21.9494,1300.0
2009-10-19 13:55:00,35.81,35.81,35.79,35.8,6900.0,21.9556,21.9556,21.9433,21.9494,6900.0
2009-10-19 14:00:00,35.81,35.81,35.79,35.81,1500.0,21.9556,21.9556,21.9433,21.9556,1500.0
2009-10-19 14:05:00,35.81,35.83,35.81,35.82,2500.0,21.9556,21.9678,21.9556,21.9617,2500.0
2009-10-19 14:10:00,35.81,35.82,35.8,35.81,2100.0,21.9556,21.9617,21.9494,21.9556,2100.0
2009-10-19 14:15:00,35.83,35.83,35.82,35.82,2500.0,21.9678,21.9678,21.9617,21.9617,2500.0
2009-10-19 14:20:00,35.82,35.83,35.8,35.81,3900.0,21.9617,21.9678,21.9494,21.9556,3900.0
2009-10-19 14:25:00,35.82,35.82,35.81,35.81,10900.0,21.9617,21.9617,21.9556,21.9556,10900.0
2009-10-19 14:30:00,35.83,35.83,35.8,35.8,800.0,21.9678,21.9678,21.9494,21.9494,800.0
2009-10-19 14:35:00,35.8,35.8,35.78,35.79,2000.0,21.9494,21.9494,21.9372,21.9433,2000.0
2009-10-19 14:40:00,35.79,35.79,35.79,35.79,1000.0,21.9433,21.9433,21.9433,21.9433,1000.0
2009-10-19 14:45:00,35.78,35.79,35.77,35.79,5900.0,21.9372,21.9433,21.931,21.9433,5900.0
2009-10-19 14:50:00,35.79,35.8,35.77,35.78,5000.0,21.9433,21.9494,21.931,21.9372,5000.0
2009-10-19 14:55:00,35.79,35.82,35.79,35.82,4300.0,21.9433,21.9617,21.9433,21.9617,4300.0
2009-10-19 15:00:00,35.82,35.82,35.79,35.81,28100.0,21.9617,21.9617,21.9433,21.9556,28100.0
2009-10-19 15:05:00,35.8,35.8,35.78,35.78,3600.0,21.9494,21.9494,21.9372,21.9372,3600.0
2009-10-19 15:10:00,35.79,35.8,35.78,35.79,3900.0,21.9433,21.9494,21.9372,21.9433,3900.0
2009-10-19 15:15:00,35.78,35.79,35.77,35.79,2200.0,21.9372,21.9433,21.931,21.9433,2200.0
2009-10-19 15:20:00,35.78,35.78,35.75,35.77,3600.0,21.9372,21.9372,21.9188,21.931,3600.0
2009-10-19 15:25:00,35.77,35.77,35.74,35.76,1300.0,21.931,21.931,21.9126,21.9249,1300.0
2009-10-19 15:30:00,35.76,35.76,35.74,35.76,16300.0,21.9249,21.9249,21.9126,21.9249,16300.0
2009-10-19 15:35:00,35.75,35.76,35.74,35.74,6700.0,21.9188,21.9249,21.9126,21.9126,6700.0
2009-10-19 15:40:00,35.74,35.74,35.72,35.74,3300.0,21.9126,21.9126,21.9004,21.9126,3300.0
2009-10-19 15:45:00,35.74,35.77,35.74,35.77,6700.0,21.9126,21.931,21.9126,21.931,6700.0
2009-10-19 15:50:00,35.77,35.77,35.75,35.76,4300.0,21.931,21.931,21.9188,21.9249,4300.0
2009-10-19 15:55:00,35.75,35.76,35.72,35.76,11000.0,21.9188,21.9249,21.9004,21.9249,11000.0
2009-10-20 09:30:00,35.87,35.88,35.69,35.76,30300.0,21.9923,21.9985,21.882,21.9249,30300.0
2009-10-20 09:35:00,35.75,35.79,35.69,35.69,6700.0,21.9188,21.9433,21.882,21.882,6700.0
2009-10-20 09:40:00,35.7,35.73,35.65,35.66,3000.0,21.8881,21.9065,21.8575,21.8636,3000.0
2009-10-20 09:45:00,35.64,35.71,35.62,35.71,1800.0,21.8513,21.8942,21.8391,21.8942,1800.0
2009-10-20 09:50:00,35.72,35.72,35.66,35.68,3700.0,21.9004,21.9004,21.8636,21.8758,3700.0
2009-10-20 09:55:00,35.72,35.75,35.68,35.75,2700.0,21.9004,21.9188,21.8758,21.9188,2700.0
2009-10-20 10:00:00,35.78,35.8,35.77,35.77,1500.0,21.9372,21.9494,21.931,21.931,1500.0
2009-10-20 10:05:00,35.78,35.79,35.75,35.76,1800.0,21.9372,21.9433,21.9188,21.9249,1800.0
2009-10-20 10:10:00,35.72,35.75,35.7,35.7,8600.0,21.9004,21.9188,21.8881,21.8881,8600.0
2009-10-20 10:15:00,35.7,35.7,35.57,35.59,4100.0,21.8881,21.8881,21.8084,21.8207,4100.0
2009-10-20 10:20:00,35.62,35.63,35.6,35.63,9900.0,21.8391,21.8452,21.8268,21.8452,9900.0
2009-10-20 10:25:00,35.64,35.65,35.61,35.61,4200.0,21.8513,21.8575,21.8329,21.8329,4200.0
2009-10-20 10:30:00,35.62,35.62,35.6,35.61,4700.0,21.8391,21.8391,21.8268,21.8329,4700.0
2009-10-20 10:35:00,35.62,35.7,35.62,35.69,6900.0,21.8391,21.8881,21.8391,21.882,6900.0
2009-10-20 10:40:00,35.69,35.7,35.65,35.65,14100.0,21.882,21.8881,21.8575,21.8575,14100.0
2009-10-20 10:45:00,35.66,35.67,35.61,35.61,4300.0,21.8636,21.8697,21.8329,21.8329,4300.0
2009-10-20 10:50:00,35.61,35.68,35.61,35.68,40500.0,21.8329,21.8758,21.8329,21.8758,40500.0
2009-10-20 10:55:00,35.68,35.7,35.66,35.67,11900.0,21.8758,21.8881,21.8636,21.8697,11900.0
2009-10-20 11:00:00,35.67,35.69,35.66,35.66,2100.0,21.8697,21.882,21.8636,21.8636,2100.0
2009-10-20 11:05:00,35.67,35.68,35.65,35.66,5800.0,21.8697,21.8758,21.8575,21.8636,5800.0
2009-10-20 11:10:00,35.66,35.66,35.61,35.61,2700.0,21.8636,21.8636,21.8329,21.8329,2700.0
2009-10-20 11:15:00,35.62,35.65,35.62,35.64,3100.0,21.8391,21.8575,21.8391,21.8513,3100.0
2009-10-20 11:20:00,35.65,35.67,35.64,35.65,11700.0,21.8575,21.8697,21.8513,21.8575,11700.0
2009-10-20 11:25:00,35.64,35.64,35.56,35.56,15200.0,21.8513,21.8513,21.8023,21.8023,15200.0
2009-10-20 11:30:00,35.57,35.57,35.53,35.54,3800.0,21.8084,21.8084,21.7839,21.79,3800.0
2009-10-20 11:35:00,35.5,35.52,35.39,35.4,41400.0,21.7655,21.7777,21.698,21.7042,41400.0
2009-10-20 11:40:00,35.42,35.44,35.37,35.37,49500.0,21.7164,21.7287,21.6858,21.6858,49500.0
2009-10-20 11:45:00,35.38,35.39,35.33,35.37,12700.0,21.6919,21.698,21.6613,21.6858,12700.0
2009-10-20 11:50:00,35.37,35.4,35.36,35.39,3700.0,21.6858,21.7042,21.6797,21.698,3700.0
2009-10-20 11:55:00,35.39,35.42,35.38,35.42,1300.0,21.698,21.7164,21.6919,21.7164,1300.0
2009-10-20 12:00:00,35.42,35.43,35.37,35.37,5300.0,21.7164,21.7226,21.6858,21.6858,5300.0
2009-10-20 12:05:00,35.36,35.37,35.32,35.36,12400.0,21.6797,21.6858,21.6551,21.6797,12400.0
2009-10-20 12:10:00,35.36,35.36,35.35,35.36,1200.0,21.6797,21.6797,21.6735,21.6797,1200.0
2009-10-20 12:15:00,35.38,35.39,35.37,35.37,4100.0,21.6919,21.698,21.6858,21.6858,4100.0
2009-10-20 12:20:00,35.37,35.39,35.37,35.38,3700.0,21.6858,21.698,21.6858,21.6919,3700.0
2009-10-20 12:25:00,35.4,35.4,35.36,35.36,5100.0,21.7042,21.7042,21.6797,21.6797,5100.0
2009-10-20 12:30:00,35.37,35.37,35.33,35.33,2100.0,21.6858,21.6858,21.6613,21.6613,2100.0
2009-10-20 12:35:00,35.35,35.35,35.3,35.3,12000.0,21.6735,21.6735,21.6429,21.6429,12000.0
2009-10-20 12:40:00,35.3,35.34,35.3,35.33,6400.0,21.6429,21.6674,21.6429,21.6613,6400.0
2009-10-20 12:45:00,35.34,35.37,35.34,35.35,2600.0,21.6674,21.6858,21.6674,21.6735,2600.0
2009-10-20 12:50:00,35.35,35.38,35.35,35.37,2400.0,21.6735,21.6919,21.6735,21.6858,2400.0
2009-10-20 12:55:00,35.37,35.38,35.36,35.36,1200.0,21.6858,21.6919,21.6797,21.6797,1200.0
2009-10-20 13:00:00,35.35,35.39,35.35,35.39,1400.0,21.6735,21.698,21.6735,21.698,1400.0
2009-10-20 13:05:00,35.41,35.42,35.38,35.41,7400.0,21.7103,21.7164,21.6919,21.7103,7400.0
2009-10-20 13:10:00,35.38,35.4,35.38,35.4,1400.0,21.6919,21.7042,21.6919,21.7042,1400.0
2009-10-20 13:15:00,35.42,35.44,35.4,35.4,1000.0,21.7164,21.7287,21.7042,21.7042,1000.0
2009-10-20 13:20:00,35.41,35.41,35.4,35.4,2900.0,21.7103,21.7103,21.7042,21.7042,2900.0
2009-10-20 13:25:00,35.42,35.42,35.4,35.41,4000.0,21.7164,21.7164,21.7042,21.7103,4000.0
2009-10-20 13:30:00,35.42,35.43,35.42,35.43,2400.0,21.7164,21.7226,21.7164,21.7226,2400.0
2009-10-20 13:35:00,35.41,35.43,35.4,35.41,6200.0,21.7103,21.7226,21.7042,21.7103,6200.0
2009-10-20 13:40:00,35.41,35.41,35.4,35.4,3000.0,21.7103,21.7103,21.7042,21.7042,3000.0
2009-10-20 13:45:00,35.39,35.42,35.39,35.42,33100.0,21.698,21.7164,21.698,21.7164,33100.0
2009-10-20 13:50:00,35.42,35.43,35.4,35.41,2300.0,21.7164,21.7226,21.7042,21.7103,2300.0
2009-10-20 13:55:00,35.4,35.41,35.37,35.38,7900.0,21.7042,21.7103,21.6858,21.6919,7900.0
2009-10-20 14:00:00,35.37,35.39,35.37,35.39,2300.0,21.6858,21.698,21.6858,21.698,2300.0
2009-10-20 14:05:00,35.39,35.42,35.39,35.42,10800.0,21.698,21.7164,21.698,21.7164,10800.0
2009-10-20 14:10:00,35.42,35.43,35.42,35.43,600.0,21.7164,21.7226,21.7164,21.7226,600.0
2009-10-20 14:15:00,35.43,35.49,35.43,35.49,2400.0,21.7226,21.7594,21.7226,21.7594,2400.0
2009-10-20 14:20:00,35.5,35.5,35.47,35.48,16800.0,21.7655,21.7655,21.7471,21.7532,16800.0
2009-10-20 14:25:00,35.47,35.48,35.44,35.48,24200.0,21.7471,21.7532,21.7287,21.7532,24200.0
2009-10-20 14:30:00,35.45,35.5,35.44,35.5,10900.0,21.7348,21.7655,21.7287,21.7655,10900.0
2009-10-20 14:35:00,35.49,35.52,35.47,35.52,9500.0,21.7594,21.7777,21.7471,21.7777,9500.0
2009-10-20 14:40:00,35.51,35.51,35.49,35.5,6000.0,21.7716,21.7716,21.7594,21.7655,6000.0
2009-10-20 14:45:00,35.52,35.53,35.5,35.5,20200.0,21.7777,21.7839,21.7655,21.7655,20200.0
2009-10-20 14:50:00,35.5,35.51,35.48,35.48,8600.0,21.7655,21.7716,21.7532,21.7532,8600.0
2009-10-20 14:55:00,35.47,35.5,35.47,35.5,13300.0,21.7471,21.7655,21.7471,21.7655,13300.0
2009-10-20 15:00:00,35.5,35.53,35.5,35.52,15100.0,21.7655,21.7839,21.7655,21.7777,15100.0
2009-10-20 15:05:00,35.51,35.53,35.48,35.48,9800.0,21.7716,21.7839,21.7532,21.7532,9800.0
2009-10-20 15:10:00,35.48,35.48,35.44,35.45,8800.0,21.7532,21.7532,21.7287,21.7348,8800.0
2009-10-20 15:15:00,35.44,35.46,35.42,35.46,4100.0,21.7287,21.741,21.7164,21.741,4100.0
2009-10-20 15:20:00,35.46,35.48,35.46,35.46,3300.0,21.741,21.7532,21.741,21.741,3300.0
2009-10-20 15:25:00,35.45,35.48,35.45,35.48,10800.0,21.7348,21.7532,21.7348,21.7532,10800.0
2009-10-20 15:30:00,35.5,35.53,35.5,35.52,9300.0,21.7655,21.7839,21.7655,21.7777,9300.0
2009-10-20 15:35:00,35.52,35.54,35.51,35.51,3900.0,21.7777,21.79,21.7716,21.7716,3900.0
2009-10-20 15:40:00,35.52,35.55,35.52,35.53,6500.0,21.7777,21.7961,21.7777,21.7839,6500.0
2009-10-20 15:45:00,35.54,35.55,35.53,35.54,3400.0,21.79,21.7961,21.7839,21.79,3400.0
2009-10-20 15:50:00,35.56,35.56,35.53,35.54,8100.0,21.8023,21.8023,21.7839,21.79,8100.0
2009-10-20 15:55:00,35.54,35.56,35.53,35.56,39600.0,21.79,21.8023,21.7839,21.8023,39600.0
2009-10-21 09:30:00,35.51,35.56,35.49,35.56,46100.0,21.7716,21.8023,21.7594,21.8023,46100.0
2009-10-21 09:35:00,35.55,35.68,35.55,35.66,8300.0,21.7961,21.8758,21.7961,21.8636,8300.0
2009-10-21 09:40:00,35.65,35.68,35.64,35.68,1000.0,21.8575,21.8758,21.8513,21.8758,1000.0
2009-10-21 09:45:00,35.75,35.75,35.7,35.74,15700.0,21.9188,21.9188,21.8881,21.9126,15700.0
2009-10-21 09:50:00,35.73,35.82,35.71,35.77,32400.0,21.9065,21.9617,21.8942,21.931,32400.0
2009-10-21 09:55:00,35.77,35.78,35.74,35.74,23900.0,21.931,21.9372,21.9126,21.9126,23900.0
2009-10-21 10:00:00,35.75,35.85,35.75,35.83,5300.0,21.9188,21.9801,21.9188,21.9678,5300.0
2009-10-21 10:05:00,35.83,35.87,35.82,35.85,4000.0,21.9678,21.9923,21.9617,21.9801,4000.0
2009-10-21 10:10:00,35.85,35.87,35.82,35.85,6000.0,21.9801,21.9923,21.9617,21.9801,6000.0
2009-10-21 10:15:00,35.88,35.92,35.84,35.84,13500.0,21.9985,22.023,21.9739,21.9739,13500.0
2009-10-21 10:20:00,35.83,35.85,35.8,35.82,16200.0,21.9678,21.9801,21.9494,21.9617,16200.0
2009-10-21 10:25:00,35.82,35.83,35.8,35.83,6800.0,21.9617,21.9678,21.9494,21.9678,6800.0
2009-10-21 10:30:00,35.83,35.87,35.78,35.83,11500.0,21.9678,21.9923,21.9372,21.9678,11500.0
2009-10-21 10:35:00,35.86,35.91,35.86,35.87,9000.0,21.9862,22.0169,21.9862,21.9923,9000.0
2009-10-21 10:40:00,35.87,35.99,35.87,35.96,2500.0,21.9923,22.0659,21.9923,22.0475,2500.0
2009-10-21 10:45:00,35.99,36.01,35.94,35.97,4700.0,22.0659,22.0782,22.0353,22.0536,4700.0
2009-10-21 10:50:00,35.94,35.96,35.94,35.96,2000.0,22.0353,22.0475,22.0353,22.0475,2000.0
2009-10-21 10:55:00,35.95,35.95,35.92,35.92,2300.0,22.0414,22.0414,22.023,22.023,2300.0
2009-10-21 11:00:00,35.91,35.91,35.88,35.88,3700.0,22.0169,22.0169,21.9985,21.9985,3700.0
2009-10-21 11:05:00,35.87,35.92,35.86,35.9,2100.0,21.9923,22.023,21.9862,22.0107,2100.0
2009-10-21 11:10:00,35.88,35.89,35.83,35.85,1900.0,21.9985,22.0046,21.9678,21.9801,1900.0
2009-10-21 11:15:00,35.83,35.84,35.81,35.84,3600.0,21.9678,21.9739,21.9556,21.9739,3600.0
2009-10-21 11:20:00,35.85,35.85,35.84,35.85,2300.0,21.9801,21.9801,21.9739,21.9801,2300.0
2009-10-21 11:25:00,35.87,35.91,35.87,35.91,1000.0,21.9923,22.0169,21.9923,22.0169,1000.0
2009-10-21 11:30:00,35.9,35.92,35.88,35.88,6800.0,22.0107,22.023,21.9985,21.9985,6800.0
2009-10-21 11:35:00,35.88,35.93,35.88,35.92,2000.0,21.9985,22.0291,21.9985,22.023,2000.0
2009-10-21 11:40:00,35.92,35.92,35.9,35.91,1800.0,22.023,22.023,22.0107,22.0169,1800.0
2009-10-21 11:45:00,35.91,35.91,35.83,35.83,9600.0,22.0169,22.0169,21.9678,21.9678,9600.0
2009-10-21 11:50:00,35.82,35.82,35.78,35.82,37800.0,21.9617,21.9617,21.9372,21.9617,37800.0
2009-10-21 11:55:00,35.82,35.83,35.81,35.81,1800.0,21.9617,21.9678,21.9556,21.9556,1800.0
2009-10-21 12:00:00,35.83,35.85,35.83,35.84,1000.0,21.9678,21.9801,21.9678,21.9739,1000.0
2009-10-21 12:05:00,35.83,35.83,35.81,35.81,3100.0,21.9678,21.9678,21.9556,21.9556,3100.0
2009-10-21 12:10:00,35.81,35.82,35.78,35.78,2000.0,21.9556,21.9617,21.9372,21.9372,2000.0
2009-10-21 12:15:00,35.78,35.81,35.77,35.81,6400.0,21.9372,21.9556,21.931,21.9556,6400.0
2009-10-21 12:20:00,35.82,35.83,35.8,35.82,12100.0,21.9617,21.9678,21.9494,21.9617,12100.0
2009-10-21 12:25:00,35.84,35.84,35.84,35.84,300.0,21.9739,21.9739,21.9739,21.9739,300.0
2009-10-21 12:30:00,35.86,35.87,35.84,35.84,1700.0,21.9862,21.9923,21.9739,21.9739,1700.0
2009-10-21 12:35:00,35.85,35.85,35.85,35.85,300.0,21.9801,21.9801,21.9801,21.9801,300.0
2009-10-21 12:40:00,35.86,35.87,35.84,35.87,5400.0,21.9862,21.9923,21.9739,21.9923,5400.0
2009-10-21 12:45:00,35.87,35.9,35.87,35.9,5000.0,21.9923,22.0107,21.9923,22.0107,5000.0
2009-10-21 12:50:00,35.91,35.94,35.9,35.93,6000.0,22.0169,22.0353,22.0107,22.0291,6000.0
2009-10-21 12:55:00,35.93,35.94,35.93,35.93,3900.0,22.0291,22.0353,22.0291,22.0291,3900.0
2009-10-21 13:00:00,35.92,35.93,35.89,35.89,2900.0,22.023,22.0291,22.0046,22.0046,2900.0
2009-10-21 13:05:00,35.89,35.89,35.86,35.89,2600.0,22.0046,22.0046,21.9862,22.0046,2600.0
2009-10-21 13:10:00,35.9,35.92,35.88,35.92,5000.0,22.0107,22.023,21.9985,22.023,5000.0
2009-10-21 13:15:00,35.91,35.96,35.91,35.96,6200.0,22.0169,22.0475,22.0169,22.0475,6200.0
2009-10-21 13:20:00,35.96,35.96,35.94,35.96,6300.0,22.0475,22.0475,22.0353,22.0475,6300.0
2009-10-21 13:25:00,35.96,35.96,35.94,35.95,3400.0,22.0475,22.0475,22.0353,22.0414,3400.0
2009-10-21 13:30:00,35.95,35.95,35.92,35.92,700.0,22.0414,22.0414,22.023,22.023,700.0
2009-10-21 13:35:00,35.92,35.95,35.89,35.95,4100.0,22.023,22.0414,22.0046,22.0414,4100.0
2009-10-21 13:40:00,35.94,35.96,35.94,35.96,1100.0,22.0353,22.0475,22.0353,22.0475,1100.0
2009-10-21 13:45:00,35.97,35.97,35.93,35.93,9900.0,22.0536,22.0536,22.0291,22.0291,9900.0
2009-10-21 13:50:00,35.93,35.93,35.93,35.93,0.0,22.0291,22.0291,22.0291,22.0291,0.0
2009-10-21 13:55:00,35.95,36.01,35.95,35.99,7300.0,22.0414,22.0782,22.0414,22.0659,7300.0
2009-10-21 14:00:00,35.99,35.99,35.96,35.97,1700.0,22.0659,22.0659,22.0475,22.0536,1700.0
2009-10-21 14:05:00,35.95,35.99,35.95,35.99,2600.0,22.0414,22.0659,22.0414,22.0659,2600.0
2009-10-21 14:10:00,35.99,35.99,35.95,35.97,5100.0,22.0659,22.0659,22.0414,22.0536,5100.0
2009-10-21 14:15:00,35.95,35.95,35.89,35.9,1500.0,22.0414,22.0414,22.0046,22.0107,1500.0
2009-10-21 14:20:00,35.91,35.92,35.89,35.89,800.0,22.0169,22.023,22.0046,22.0046,800.0
2009-10-21 14:25:00,35.92,35.92,35.91,35.92,1700.0,22.023,22.023,22.0169,22.023,1700.0
2009-10-21 14:30:00,35.93,35.93,35.87,35.87,8700.0,22.0291,22.0291,21.9923,21.9923,8700.0
2009-10-21 14:35:00,35.89,35.9,35.88,35.89,800.0,22.0046,22.0107,21.9985,22.0046,800.0
2009-10-21 14:40:00,35.89,35.93,35.89,35.92,2200.0,22.0046,22.0291,22.0046,22.023,2200.0
2009-10-21 14:45:00,35.93,35.97,35.93,35.96,36400.0,22.0291,22.0536,22.0291,22.0475,36400.0
2009-10-21 14:50:00,35.95,35.97,35.94,35.94,2200.0,22.0414,22.0536,22.0353,22.0353,2200.0
2009-10-21 14:55:00,35.95,35.97,35.93,35.96,8700.0,22.0414,22.0536,22.0291,22.0475,8700.0
2009-10-21 15:00:00,35.95,35.96,35.93,35.95,3000.0,22.0414,22.0475,22.0291,22.0414,3000.0
2009-10-21 15:05:00,35.95,35.96,35.95,35.96,3000.0,22.0414,22.0475,22.0414,22.0475,3000.0
2009-10-21 15:10:00,35.95,35.96,35.95,35.95,7900.0,22.0414,22.0475,22.0414,22.0414,7900.0
2009-10-21 15:15:00,35.94,35.94,35.89,35.89,16200.0,22.0353,22.0353,22.0046,22.0046,16200.0
2009-10-21 15:20:00,35.9,35.9,35.75,35.78,13700.0,22.0107,22.0107,21.9188,21.9372,13700.0
2009-10-21 15:25:00,35.78,35.81,35.72,35.74,16600.0,21.9372,21.9556,21.9004,21.9126,16600.0
2009-10-21 15:30:00,35.73,35.73,35.59,35.61,7700.0,21.9065,21.9065,21.8207,21.8329,7700.0
2009-10-21 15:35:00,35.58,35.62,35.54,35.6,15200.0,21.8145,21.8391,21.79,21.8268,15200.0
2009-10-21 15:40:00,35.62,35.62,35.45,35.45,5400.0,21.8391,21.8391,21.7348,21.7348,5400.0
2009-10-21 15:45:00,35.46,35.53,35.46,35.49,6800.0,21.741,21.7839,21.741,21.7594,6800.0
2009-10-21 15:50:00,35.49,35.51,35.45,35.46,2500.0,21.7594,21.7716,21.7348,21.741,2500.0
2009-10-21 15:55:00,35.45,35.45,35.43,35.43,13800.0,21.7348,21.7348,21.7226,21.7226,13800.0
2009-10-22 09:30:00,35.42,35.42,35.31,35.31,12900.0,21.7164,21.7164,21.649,21.649,12900.0
2009-10-22 09:35:00,35.49,35.52,35.43,35.45,4000.0,21.7594,21.7777,21.7226,21.7348,4000.0
2009-10-22 09:40:00,35.47,35.49,35.37,35.37,9900.0,21.7471,21.7594,21.6858,21.6858,9900.0
2009-10-22 09:45:00,35.37,35.41,35.26,35.28,8600.0,21.6858,21.7103,21.6183,21.6306,8600.0
2009-10-22 09:50:00,35.28,35.33,35.23,35.32,4500.0,21.6306,21.6613,21.5999,21.6551,4500.0
2009-10-22 09:55:00,35.32,35.32,35.24,35.24,3600.0,21.6551,21.6551,21.6061,21.6061,3600.0
2009-10-22 10:00:00,35.28,35.29,35.13,35.21,10200.0,21.6306,21.6367,21.5386,21.5877,10200.0
2009-10-22 10:05:00,35.22,35.26,35.19,35.22,7100.0,21.5938,21.6183,21.5754,21.5938,7100.0
2009-10-22 10:10:00,35.21,35.29,35.21,35.29,1900.0,21.5877,21.6367,21.5877,21.6367,1900.0
2009-10-22 10:15:00,35.28,35.28,35.22,35.27,4300.0,21.6306,21.6306,21.5938,21.6245,4300.0
2009-10-22 10:20:00,35.29,35.38,35.26,35.36,3800.0,21.6367,21.6919,21.6183,21.6797,3800.0
2009-10-22 10:25:00,35.33,35.33,35.27,35.3,3200.0,21.6613,21.6613,21.6245,21.6429,3200.0
2009-10-22 10:30:00,35.32,35.34,35.26,35.26,7900.0,21.6551,21.6674,21.6183,21.6183,7900.0
2009-10-22 10:35:00,35.26,35.32,35.26,35.29,4400.0,21.6183,21.6551,21.6183,21.6367,4400.0
2009-10-22 10:40:00,35.3,35.34,35.3,35.33,1100.0,21.6429,21.6674,21.6429,21.6613,1100.0
2009-10-22 10:45:00,35.34,35.36,35.32,35.32,1600.0,21.6674,21.6797,21.6551,21.6551,1600.0
2009-10-22 10:50:00,35.32,35.39,35.32,35.39,1900.0,21.6551,21.698,21.6551,21.698,1900.0
2009-10-22 10:55:00,35.44,35.45,35.42,35.43,1500.0,21.7287,21.7348,21.7164,21.7226,1500.0
2009-10-22 11:00:00,35.45,35.48,35.44,35.46,5500.0,21.7348,21.7532,21.7287,21.741,5500.0
2009-10-22 11:05:00,35.46,35.5,35.45,35.48,2700.0,21.741,21.7655,21.7348,21.7532,2700.0
2009-10-22 11:10:00,35.46,35.46,35.44,35.46,1700.0,21.741,21.741,21.7287,21.741,1700.0
2009-10-22 11:15:00,35.48,35.48,35.44,35.44,2300.0,21.7532,21.7532,21.7287,21.7287,2300.0
2009-10-22 11:20:00,35.44,35.46,35.44,35.44,600.0,21.7287,21.741,21.7287,21.7287,600.0
2009-10-22 11:25:00,35.46,35.5,35.46,35.47,3000.0,21.741,21.7655,21.741,21.7471,3000.0
2009-10-22 11:30:00,35.45,35.47,35.43,35.44,3100.0,21.7348,21.7471,21.7226,21.7287,3100.0
2009-10-22 11:35:00,35.44,35.46,35.41,35.43,3700.0,21.7287,21.741,21.7103,21.7226,3700.0
2009-10-22 11:40:00,35.46,35.5,35.46,35.5,14700.0,21.741,21.7655,21.741,21.7655,14700.0
2009-10-22 11:45:00,35.49,35.52,35.49,35.51,2800.0,21.7594,21.7777,21.7594,21.7716,2800.0
2009-10-22 11:50:00,35.51,35.51,35.44,35.44,900.0,21.7716,21.7716,21.7287,21.7287,900.0
2009-10-22 11:55:00,35.44,35.47,35.43,35.47,1500.0,21.7287,21.7471,21.7226,21.7471,1500.0
2009-10-22 12:00:00,35.45,35.45,35.44,35.45,600.0,21.7348,21.7348,21.7287,21.7348,600.0
2009-10-22 12:05:00,35.47,35.47,35.46,35.47,1200.0,21.7471,21.7471,21.741,21.7471,1200.0
2009-10-22 12:10:00,35.49,35.49,35.49,35.49,200.0,21.7594,21.7594,21.7594,21.7594,200.0
2009-10-22 12:15:00,35.48,35.48,35.46,35.46,4300.0,21.7532,21.7532,21.741,21.741,4300.0
2009-10-22 12:20:00,35.45,35.46,35.43,35.43,4600.0,21.7348,21.741,21.7226,21.7226,4600.0
2009-10-22 12:25:00,35.42,35.43,35.39,35.39,2900.0,21.7164,21.7226,21.698,21.698,2900.0
2009-10-22 12:30:00,35.4,35.45,35.4,35.44,3300.0,21.7042,21.7348,21.7042,21.7287,3300.0
2009-10-22 12:35:00,35.47,35.48,35.46,35.46,1000.0,21.7471,21.7532,21.741,21.741,1000.0
2009-10-22 12:40:00,35.46,35.49,35.46,35.49,1400.0,21.741,21.7594,21.741,21.7594,1400.0
2009-10-22 12:45:00,35.52,35.56,35.52,35.53,6800.0,21.7777,21.8023,21.7777,21.7839,6800.0
2009-10-22 12:50:00,35.53,35.56,35.53,35.54,11500.0,21.7839,21.8023,21.7839,21.79,11500.0
2009-10-22 12:55:00,35.54,35.56,35.54,35.54,7100.0,21.79,21.8023,21.79,21.79,7100.0
2009-10-22 13:00:00,35.55,35.57,35.55,35.57,2000.0,21.7961,21.8084,21.7961,21.8084,2000.0
2009-10-22 13:05:00,35.57,35.57,35.54,35.55,19700.0,21.8084,21.8084,21.79,21.7961,19700.0
2009-10-22 13:10:00,35.54,35.54,35.52,35.52,22200.0,21.79,21.79,21.7777,21.7777,22200.0
2009-10-22 13:15:00,35.52,35.52,35.49,35.5,7800.0,21.7777,21.7777,21.7594,21.7655,7800.0
2009-10-22 13:20:00,35.49,35.53,35.49,35.52,4300.0,21.7594,21.7839,21.7594,21.7777,4300.0
2009-10-22 13:25:00,35.51,35.52,35.5,35.51,7900.0,21.7716,21.7777,21.7655,21.7716,7900.0
2009-10-22 13:30:00,35.52,35.52,35.48,35.5,11100.0,21.7777,21.7777,21.7532,21.7655,11100.0
2009-10-22 13:35:00,35.5,35.51,35.5,35.51,3300.0,21.7655,21.7716,21.7655,21.7716,3300.0
2009-10-22 13:40:00,35.5,35.5,35.48,35.49,13600.0,21.7655,21.7655,21.7532,21.7594,13600.0
2009-10-22 13:45:00,35.49,35.51,35.49,35.49,3100.0,21.7594,21.7716,21.7594,21.7594,3100.0
2009-10-22 13:50:00,35.5,35.55,35.5,35.53,31400.0,21.7655,21.7961,21.7655,21.7839,31400.0
2009-10-22 13:55:00,35.52,35.55,35.52,35.55,3000.0,21.7777,21.7961,21.7777,21.7961,3000.0
2009-10-22 14:00:00,35.55,35.63,35.55,35.61,27500.0,21.7961,21.8452,21.7961,21.8329,27500.0
2009-10-22 14:05:00,35.61,35.63,35.61,35.61,3700.0,21.8329,21.8452,21.8329,21.8329,3700.0
2009-10-22 14:10:00,35.63,35.7,35.63,35.7,23100.0,21.8452,21.8881,21.8452,21.8881,23100.0
2009-10-22 14:15:00,35.69,35.73,35.69,35.71,3100.0,21.882,21.9065,21.882,21.8942,3100.0
2009-10-22 14:20:00,35.71,35.76,35.71,35.75,11800.0,21.8942,21.9249,21.8942,21.9188,11800.0
2009-10-22 14:25:00,35.76,35.77,35.74,35.76,7900.0,21.9249,21.931,21.9126,21.9249,7900.0
2009-10-22 14:30:00,35.77,35.78,35.73,35.73,17100.0,21.931,21.9372,21.9065,21.9065,17100.0
2009-10-22 14:35:00,35.73,35.79,35.73,35.78,9800.0,21.9065,21.9433,21.9065,21.9372,9800.0
2009-10-22 14:40:00,35.77,35.78,35.74,35.74,9200.0,21.931,21.9372,21.9126,21.9126,9200.0
2009-10-22 14:45:00,35.73,35.73,35.72,35.72,2300.0,21.9065,21.9065,21.9004,21.9004,2300.0
2009-10-22 14:50:00,35.71,35.72,35.71,35.71,2300.0,21.8942,21.9004,21.8942,21.8942,2300.0
2009-10-22 14:55:00,35.72,35.76,35.72,35.76,7400.0,21.9004,21.9249,21.9004,21.9249,7400.0
2009-10-22 15:00:00,35.76,35.8,35.75,35.79,2800.0,21.9249,21.9494,21.9188,21.9433,2800.0
2009-10-22 15:05:00,35.8,35.8,35.77,35.78,3900.0,21.9494,21.9494,21.931,21.9372,3900.0
2009-10-22 15:10:00,35.78,35.81,35.77,35.77,11200.0,21.9372,21.9556,21.931,21.931,11200.0
2009-10-22 15:15:00,35.78,35.85,35.78,35.85,4300.0,21.9372,21.9801,21.9372,21.9801,4300.0
2009-10-22 15:20:00,35.84,35.89,35.84,35.87,8700.0,21.9739,22.0046,21.9739,21.9923,8700.0
2009-10-22 15:25:00,35.87,35.87,35.85,35.86,3400.0,21.9923,21.9923,21.9801,21.9862,3400.0
2009-10-22 15:30:00,35.86,35.86,35.83,35.84,1800.0,21.9862,21.9862,21.9678,21.9739,1800.0
2009-10-22 15:35:00,35.84,35.85,35.79,35.79,4800.0,21.9739,21.9801,21.9433,21.9433,4800.0
2009-10-22 15:40:00,35.79,35.8,35.77,35.8,2100.0,21.9433,21.9494,21.931,21.9494,2100.0
2009-10-22 15:45:00,35.8,35.81,35.79,35.8,3300.0,21.9494,21.9556,21.9433,21.9494,3300.0
2009-10-22 15:50:00,35.81,35.85,35.81,35.81,2700.0,21.9556,21.9801,21.9556,21.9556,2700.0
2009-10-22 15:55:00,35.81,35.81,35.77,35.79,10200.0,21.9556,21.9556,21.931,21.9433,10200.0
2009-10-23 09:30:00,35.68,35.77,35.62,35.68,46500.0,21.8758,21.931,21.8391,21.8758,46500.0
2009-10-23 09:35:00,35.66,35.66,35.53,35.6,3700.0,21.8636,21.8636,21.7839,21.8268,3700.0
2009-10-23 09:40:00,35.58,35.61,35.55,35.56,11400.0,21.8145,21.8329,21.7961,21.8023,11400.0
2009-10-23 09:45:00,35.55,35.6,35.52,35.58,11300.0,21.7961,21.8268,21.7777,21.8145,11300.0
2009-10-23 09:50:00,35.61,35.65,35.59,35.62,2100.0,21.8329,21.8575,21.8207,21.8391,2100.0
2009-10-23 09:55:00,35.61,35.62,35.54,35.6,10200.0,21.8329,21.8391,21.79,21.8268,10200.0
2009-10-23 10:00:00,35.59,35.67,35.49,35.49,21800.0,21.8207,21.8697,21.7594,21.7594,21800.0
2009-10-23 10:05:00,35.45,35.49,35.42,35.47,2300.0,21.7348,21.7594,21.7164,21.7471,2300.0
2009-10-23 10:10:00,35.42,35.46,35.39,35.46,6300.0,21.7164,21.741,21.698,21.741,6300.0
2009-10-23 10:15:00,35.47,35.51,35.41,35.51,8900.0,21.7471,21.7716,21.7103,21.7716,8900.0
2009-10-23 10:20:00,35.5,35.52,35.48,35.49,3100.0,21.7655,21.7777,21.7532,21.7594,3100.0
2009-10-23 10:25:00,35.51,35.51,35.46,35.5,3900.0,21.7716,21.7716,21.741,21.7655,3900.0
2009-10-23 10:30:00,35.5,35.5,35.39,35.41,3900.0,21.7655,21.7655,21.698,21.7103,3900.0
2009-10-23 10:35:00,35.39,35.45,35.38,35.45,2600.0,21.698,21.7348,21.6919,21.7348,2600.0
2009-10-23 10:40:00,35.45,35.45,35.42,35.42,2200.0,21.7348,21.7348,21.7164,21.7164,2200.0
2009-10-23 10:45:00,35.43,35.43,35.38,35.39,1600.0,21.7226,21.7226,21.6919,21.698,1600.0
2009-10-23 10:50:00,35.41,35.45,35.4,35.45,4000.0,21.7103,21.7348,21.7042,21.7348,4000.0
2009-10-23 10:55:00,35.42,35.42,35.33,35.33,2600.0,21.7164,21.7164,21.6613,21.6613,2600.0
2009-10-23 11:00:00,35.33,35.36,35.32,35.33,2500.0,21.6613,21.6797,21.6551,21.6613,2500.0
2009-10-23 11:05:00,35.33,35.37,35.33,35.37,900.0,21.6613,21.6858,21.6613,21.6858,900.0
2009-10-23 11:10:00,35.37,35.38,35.36,35.36,600.0,21.6858,21.6919,21.6797,21.6797,600.0
2009-10-23 11:15:00,35.35,35.36,35.21,35.21,6300.0,21.6735,21.6797,21.5877,21.5877,6300.0
2009-10-23 11:20:00,35.2,35.23,35.19,35.23,1500.0,21.5816,21.5999,21.5754,21.5999,1500.0
2009-10-23 11:25:00,35.22,35.27,35.22,35.27,2700.0,21.5938,21.6245,21.5938,21.6245,2700.0
2009-10-23 11:30:00,35.24,35.24,35.21,35.21,26500.0,21.6061,21.6061,21.5877,21.5877,26500.0
2009-10-23 11:35:00,35.21,35.26,35.2,35.24,36800.0,21.5877,21.6183,21.5816,21.6061,36800.0
2009-10-23 11:40:00,35.25,35.3,35.25,35.3,3700.0,21.6122,21.6429,21.6122,21.6429,3700.0
2009-10-23 11:45:00,35.29,35.31,35.28,35.3,6000.0,21.6367,21.649,21.6306,21.6429,6000.0
2009-10-23 11:50:00,35.3,35.37,35.3,35.34,3000.0,21.6429,21.6858,21.6429,21.6674,3000.0
2009-10-23 11:55:00,35.31,35.33,35.3,35.33,2600.0,21.649,21.6613,21.6429,21.6613,2600.0
2009-10-23 12:00:00,35.33,35.4,35.32,35.39,5700.0,21.6613,21.7042,21.6551,21.698,5700.0
2009-10-23 12:05:00,35.36,35.38,35.36,35.37,2200.0,21.6797,21.6919,21.6797,21.6858,2200.0
2009-10-23 12:10:00,35.37,35.38,35.34,35.34,2300.0,21.6858,21.6919,21.6674,21.6674,2300.0
2009-10-23 12:15:00,35.33,35.33,35.29,35.31,3200.0,21.6613,21.6613,21.6367,21.649,3200.0
2009-10-23 12:20:00,35.32,35.32,35.29,35.3,7100.0,21.6551,21.6551,21.6367,21.6429,7100.0
2009-10-23 12:25:00,35.3,35.33,35.29,35.33,3200.0,21.6429,21.6613,21.6367,21.6613,3200.0
2009-10-23 12:30:00,35.31,35.33,35.3,35.32,8400.0,21.649,21.6613,21.6429,21.6551,8400.0
2009-10-23 12:35:00,35.31,35.37,35.31,35.37,5000.0,21.649,21.6858,21.649,21.6858,5000.0
2009-10-23 12:40:00,35.37,35.37,35.34,35.34,9300.0,21.6858,21.6858,21.6674,21.6674,9300.0
2009-10-23 12:45:00,35.36,35.41,35.36,35.4,1400.0,21.6797,21.7103,21.6797,21.7042,1400.0
2009-10-23 12:50:00,35.4,35.4,35.39,35.39,2100.0,21.7042,21.7042,21.698,21.698,2100.0
2009-10-23 12:55:00,35.39,35.4,35.33,35.33,13600.0,21.698,21.7042,21.6613,21.6613,13600.0
2009-10-23 13:00:00,35.3,35.32,35.29,35.31,3400.0,21.6429,21.6551,21.6367,21.649,3400.0
2009-10-23 13:05:00,35.31,35.34,35.31,35.31,7800.0,21.649,21.6674,21.649,21.649,7800.0
2009-10-23 13:10:00,35.33,35.36,35.33,35.34,7200.0,21.6613,21.6797,21.6613,21.6674,7200.0
2009-10-23 13:15:00,35.34,35.35,35.31,35.32,15400.0,21.6674,21.6735,21.649,21.6551,15400.0
2009-10-23 13:20:00,35.27,35.27,35.25,35.26,6500.0,21.6245,21.6245,21.6122,21.6183,6500.0
2009-10-23 13:25:00,35.26,35.28,35.25,35.25,2100.0,21.6183,21.6306,21.6122,21.6122,2100.0
2009-10-23 13:30:00,35.24,35.24,35.14,35.16,4300.0,21.6061,21.6061,21.5448,21.557,4300.0
2009-10-23 13:35:00,35.15,35.18,35.14,35.17,1600.0,21.5509,21.5693,21.5448,21.5632,1600.0
2009-10-23 13:40:00,35.16,35.2,35.15,35.19,10000.0,21.557,21.5816,21.5509,21.5754,10000.0
2009-10-23 13:45:00,35.18,35.19,35.16,35.17,7800.0,21.5693,21.5754,21.557,21.5632,7800.0
2009-10-23 13:50:00,35.16,35.2,35.16,35.2,4500.0,21.557,21.5816,21.557,21.5816,4500.0
2009-10-23 13:55:00,35.2,35.21,35.18,35.19,11200.0,21.5816,21.5877,21.5693,21.5754,11200.0
2009-10-23 14:00:00,35.18,35.18,35.15,35.16,10900.0,21.5693,21.5693,21.5509,21.557,10900.0
2009-10-23 14:05:00,35.15,35.15,35.11,35.14,8200.0,21.5509,21.5509,21.5264,21.5448,8200.0
2009-10-23 14:10:00,35.16,35.19,35.16,35.18,4300.0,21.557,21.5754,21.557,21.5693,4300.0
2009-10-23 14:15:00,35.19,35.2,35.18,35.18,11400.0,21.5754,21.5816,21.5693,21.5693,11400.0
2009-10-23 14:20:00,35.18,35.23,35.18,35.22,13900.0,21.5693,21.5999,21.5693,21.5938,13900.0
2009-10-23 14:25:00,35.21,35.21,35.19,35.21,1500.0,21.5877,21.5877,21.5754,21.5877,1500.0
2009-10-23 14:30:00,35.2,35.2,35.17,35.18,3500.0,21.5816,21.5816,21.5632,21.5693,3500.0
2009-10-23 14:35:00,35.18,35.2,35.18,35.2,8400.0,21.5693,21.5816,21.5693,21.5816,8400.0
2009-10-23 14:40:00,35.2,35.22,35.17,35.22,8500.0,21.5816,21.5938,21.5632,21.5938,8500.0
2009-10-23 14:45:00,35.21,35.22,35.18,35.18,6700.0,21.5877,21.5938,21.5693,21.5693,6700.0
2009-10-23 14:50:00,35.19,35.19,35.12,35.12,36800.0,21.5754,21.5754,21.5325,21.5325,36800.0
2009-10-23 14:55:00,35.13,35.13,35.12,35.12,5200.0,21.5386,21.5386,21.5325,21.5325,5200.0
2009-10-23 15:00:00,35.14,35.14,35.1,35.1,3100.0,21.5448,21.5448,21.5202,21.5202,3100.0
2009-10-23 15:05:00,35.1,35.17,35.1,35.13,16100.0,21.5202,21.5632,21.5202,21.5386,16100.0
2009-10-23 15:10:00,35.14,35.2,35.11,35.2,5700.0,21.5448,21.5816,21.5264,21.5816,5700.0
2009-10-23 15:15:00,35.2,35.2,35.16,35.16,2100.0,21.5816,21.5816,21.557,21.557,2100.0
2009-10-23 15:20:00,35.17,35.18,35.14,35.14,3700.0,21.5632,21.5693,21.5448,21.5448,3700.0
2009-10-23 15:25:00,35.15,35.15,35.11,35.14,3700.0,21.5509,21.5509,21.5264,21.5448,3700.0
2009-10-23 15:30:00,35.13,35.13,35.08,35.08,3300.0,21.5386,21.5386,21.508,21.508,3300.0
2009-10-23 15:35:00,35.09,35.1,35.05,35.07,11600.0,21.5141,21.5202,21.4896,21.5018,11600.0
2009-10-23 15:40:00,35.07,35.1,35.06,35.1,3900.0,21.5018,21.5202,21.4957,21.5202,3900.0
2009-10-23 15:45:00,35.11,35.15,35.09,35.14,22000.0,21.5264,21.5509,21.5141,21.5448,22000.0
2009-10-23 15:50:00,35.14,35.18,35.13,35.17,18100.0,21.5448,21.5693,21.5386,21.5632,18100.0
2009-10-23 15:55:00,35.17,35.23,35.16,35.2,51600.0,21.5632,21.5999,21.557,21.5816,51600.0
2009-10-26 09:30:00,35.32,35.4,35.27,35.36,34200.0,21.6551,21.7042,21.6245,21.6797,34200.0
2009-10-26 09:35:00,35.36,35.43,35.32,35.41,10000.0,21.6797,21.7226,21.6551,21.7103,10000.0
2009-10-26 09:40:00,35.4,35.4,35.36,35.39,9100.0,21.7042,21.7042,21.6797,21.698,9100.0
2009-10-26 09:45:00,35.39,35.51,35.39,35.46,5000.0,21.698,21.7716,21.698,21.741,5000.0
2009-10-26 09:50:00,35.48,35.53,35.47,35.49,2700.0,21.7532,21.7839,21.7471,21.7594,2700.0
2009-10-26 09:55:00,35.5,35.5,35.45,35.46,2400.0,21.7655,21.7655,21.7348,21.741,2400.0
2009-10-26 10:00:00,35.47,35.58,35.47,35.56,7000.0,21.7471,21.8145,21.7471,21.8023,7000.0
2009-10-26 10:05:00,35.56,35.56,35.51,35.53,5500.0,21.8023,21.8023,21.7716,21.7839,5500.0
2009-10-26 10:10:00,35.52,35.54,35.51,35.51,2200.0,21.7777,21.79,21.7716,21.7716,2200.0
2009-10-26 10:15:00,35.52,35.53,35.5,35.51,2100.0,21.7777,21.7839,21.7655,21.7716,2100.0
2009-10-26 10:20:00,35.53,35.55,35.52,35.52,2000.0,21.7839,21.7961,21.7777,21.7777,2000.0
2009-10-26 10:25:00,35.54,35.54,35.52,35.53,1400.0,21.79,21.79,21.7777,21.7839,1400.0
2009-10-26 10:30:00,35.5,35.53,35.5,35.51,14600.0,21.7655,21.7839,21.7655,21.7716,14600.0
2009-10-26 10:35:00,35.52,35.52,35.44,35.46,2400.0,21.7777,21.7777,21.7287,21.741,2400.0
2009-10-26 10:40:00,35.46,35.47,35.42,35.45,4200.0,21.741,21.7471,21.7164,21.7348,4200.0
2009-10-26 10:45:00,35.46,35.47,35.44,35.46,2600.0,21.741,21.7471,21.7287,21.741,2600.0
2009-10-26 10:50:00,35.47,35.47,35.45,35.47,5500.0,21.7471,21.7471,21.7348,21.7471,5500.0
2009-10-26 10:55:00,35.46,35.46,35.41,35.44,2500.0,21.741,21.741,21.7103,21.7287,2500.0
2009-10-26 11:00:00,35.44,35.45,35.42,35.44,5700.0,21.7287,21.7348,21.7164,21.7287,5700.0
2009-10-26 11:05:00,35.45,35.51,35.45,35.5,9700.0,21.7348,21.7716,21.7348,21.7655,9700.0
2009-10-26 11:10:00,35.5,35.5,35.4,35.4,2800.0,21.7655,21.7655,21.7042,21.7042,2800.0
2009-10-26 11:15:00,35.37,35.37,35.31,35.31,10800.0,21.6858,21.6858,21.649,21.649,10800.0
2009-10-26 11:20:00,35.32,35.33,35.29,35.32,3300.0,21.6551,21.6613,21.6367,21.6551,3300.0
2009-10-26 11:25:00,35.31,35.33,35.21,35.21,16200.0,21.649,21.6613,21.5877,21.5877,16200.0
2009-10-26 11:30:00,35.2,35.2,34.99,35.01,36800.0,21.5816,21.5816,21.4528,21.4651,36800.0
2009-10-26 11:35:00,35.02,35.02,34.87,34.95,40900.0,21.4712,21.4712,21.3792,21.4283,40900.0
2009-10-26 11:40:00,34.98,34.98,34.92,34.92,7400.0,21.4467,21.4467,21.4099,21.4099,7400.0
2009-10-26 11:45:00,34.92,34.95,34.91,34.94,8600.0,21.4099,21.4283,21.4038,21.4221,8600.0
2009-10-26 11:50:00,34.97,34.98,34.92,34.92,1500.0,21.4405,21.4467,21.4099,21.4099,1500.0
2009-10-26 11:55:00,34.94,34.95,34.71,34.71,9000.0,21.4221,21.4283,21.2811,21.2811,9000.0
2009-10-26 12:00:00,34.69,34.78,34.65,34.65,7400.0,21.2689,21.324,21.2443,21.2443,7400.0
2009-10-26 12:05:00,34.64,34.72,34.6,34.72,7200.0,21.2382,21.2873,21.2137,21.2873,7200.0
2009-10-26 12:10:00,34.72,34.77,34.69,34.77,10600.0,21.2873,21.3179,21.2689,21.3179,10600.0
2009-10-26 12:15:00,34.8,34.81,34.78,34.81,4300.0,21.3363,21.3424,21.324,21.3424,4300.0
2009-10-26 12:20:00,34.8,34.8,34.76,34.76,900.0,21.3363,21.3363,21.3118,21.3118,900.0
2009-10-26 12:25:00,34.74,34.75,34.74,34.75,300.0,21.2995,21.3057,21.2995,21.3057,300.0
2009-10-26 12:30:00,34.76,34.76,34.71,34.73,9900.0,21.3118,21.3118,21.2811,21.2934,9900.0
2009-10-26 12:35:00,34.74,34.76,34.71,34.76,2800.0,21.2995,21.3118,21.2811,21.3118,2800.0
2009-10-26 12:40:00,34.76,34.78,34.73,34.73,3800.0,21.3118,21.324,21.2934,21.2934,3800.0
2009-10-26 12:45:00,34.72,34.74,34.68,34.68,38000.0,21.2873,21.2995,21.2627,21.2627,38000.0
2009-10-26 12:50:00,34.69,34.76,34.68,34.76,2400.0,21.2689,21.3118,21.2627,21.3118,2400.0
2009-10-26 12:55:00,34.78,34.8,34.77,34.77,1100.0,21.324,21.3363,21.3179,21.3179,1100.0
2009-10-26 13:00:00,34.79,34.79,34.75,34.75,5400.0,21.3302,21.3302,21.3057,21.3057,5400.0
2009-10-26 13:05:00,34.75,34.78,34.75,34.76,4400.0,21.3057,21.324,21.3057,21.3118,4400.0
2009-10-26 13:10:00,34.74,34.74,34.69,34.73,1300.0,21.2995,21.2995,21.2689,21.2934,1300.0
2009-10-26 13:15:00,34.74,34.75,34.65,34.65,1200.0,21.2995,21.3057,21.2443,21.2443,1200.0
2009-10-26 13:20:00,34.65,34.65,34.58,34.58,1000.0,21.2443,21.2443,21.2014,21.2014,1000.0
2009-10-26 13:25:00,34.59,34.66,34.59,34.66,9600.0,21.2076,21.2505,21.2076,21.2505,9600.0
2009-10-26 13:30:00,34.67,34.67,34.63,34.65,5600.0,21.2566,21.2566,21.2321,21.2443,5600.0
2009-10-26 13:35:00,34.67,34.69,34.67,34.69,4700.0,21.2566,21.2689,21.2566,21.2689,4700.0
2009-10-26 13:40:00,34.7,34.73,34.69,34.7,3900.0,21.275,21.2934,21.2689,21.275,3900.0
2009-10-26 13:45:00,34.71,34.71,34.7,34.7,6100.0,21.2811,21.2811,21.275,21.275,6100.0
2009-10-26 13:50:00,34.66,34.66,34.64,34.66,4800.0,21.2505,21.2505,21.2382,21.2505,4800.0
2009-10-26 13:55:00,34.69,34.69,34.69,34.69,500.0,21.2689,21.2689,21.2689,21.2689,500.0
2009-10-26 14:00:00,34.63,34.67,34.63,34.67,900.0,21.2321,21.2566,21.2321,21.2566,900.0
2009-10-26 14:05:00,34.68,34.68,34.67,34.67,400.0,21.2627,21.2627,21.2566,21.2566,400.0
2009-10-26 14:10:00,34.64,34.67,34.64,34.67,500.0,21.2382,21.2566,21.2382,21.2566,500.0
2009-10-26 14:15:00,34.66,34.66,34.57,34.58,7400.0,21.2505,21.2505,21.1953,21.2014,7400.0
2009-10-26 14:20:00,34.59,34.62,34.59,34.62,2800.0,21.2076,21.2259,21.2076,21.2259,2800.0
2009-10-26 14:25:00,34.61,34.64,34.61,34.64,3100.0,21.2198,21.2382,21.2198,21.2382,3100.0
2009-10-26 14:30:00,34.63,34.64,34.6,34.6,10800.0,21.2321,21.2382,21.2137,21.2137,10800.0
2009-10-26 14:35:00,34.6,34.62,34.55,34.62,7600.0,21.2137,21.2259,21.183,21.2259,7600.0
2009-10-26 14:40:00,34.62,34.62,34.58,34.58,3900.0,21.2259,21.2259,21.2014,21.2014,3900.0
2009-10-26 14:45:00,34.58,34.59,34.54,34.54,800.0,21.2014,21.2076,21.1769,21.1769,800.0
2009-10-26 14:50:00,34.57,34.6,34.56,34.6,4900.0,21.1953,21.2137,21.1892,21.2137,4900.0
2009-10-26 14:55:00,34.61,34.68,34.61,34.64,13100.0,21.2198,21.2627,21.2198,21.2382,13100.0
2009-10-26 15:00:00,34.64,34.65,34.64,34.65,1900.0,21.2382,21.2443,21.2382,21.2443,1900.0
2009-10-26 15:05:00,34.67,34.67,34.59,34.61,5300.0,21.2566,21.2566,21.2076,21.2198,5300.0
2009-10-26 15:10:00,34.59,34.62,34.59,34.62,1900.0,21.2076,21.2259,21.2076,21.2259,1900.0
2009-10-26 15:15:00,34.58,34.64,34.58,34.64,2200.0,21.2014,21.2382,21.2014,21.2382,2200.0
2009-10-26 15:20:00,34.61,34.62,34.58,34.61,9400.0,21.2198,21.2259,21.2014,21.2198,9400.0
2009-10-26 15:25:00,34.62,34.62,34.56,34.59,4400.0,21.2259,21.2259,21.1892,21.2076,4400.0
2009-10-26 15:30:00,34.58,34.64,34.58,34.63,13300.0,21.2014,21.2382,21.2014,21.2321,13300.0
2009-10-26 15:35:00,34.63,34.64,34.6,34.6,7900.0,21.2321,21.2382,21.2137,21.2137,7900.0
2009-10-26 15:40:00,34.59,34.66,34.59,34.65,12700.0,21.2076,21.2505,21.2076,21.2443,12700.0
2009-10-26 15:45:00,34.67,34.76,34.67,34.75,15700.0,21.2566,21.3118,21.2566,21.3057,15700.0
2009-10-26 15:50:00,34.75,34.75,34.68,34.68,4900.0,21.3057,21.3057,21.2627,21.2627,4900.0
2009-10-26 15:55:00,34.69,34.71,34.63,34.64,19900.0,21.2689,21.2811,21.2321,21.2382,19900.0
2009-10-27 09:30:00,34.74,34.85,34.74,34.78,12800.0,21.2995,21.367,21.2995,21.324,12800.0
2009-10-27 09:35:00,34.81,34.83,34.78,34.79,4200.0,21.3424,21.3547,21.324,21.3302,4200.0
2009-10-27 09:40:00,34.78,34.79,34.68,34.7,4300.0,21.324,21.3302,21.2627,21.275,4300.0
2009-10-27 09:45:00,34.68,34.77,34.68,34.77,6300.0,21.2627,21.3179,21.2627,21.3179,6300.0
2009-10-27 09:50:00,34.79,34.84,34.79,34.82,10000.0,21.3302,21.3608,21.3302,21.3486,10000.0
2009-10-27 09:55:00,34.78,34.78,34.72,34.72,6500.0,21.324,21.324,21.2873,21.2873,6500.0
2009-10-27 10:00:00,34.71,34.72,34.41,34.51,72900.0,21.2811,21.2873,21.0972,21.1585,72900.0
2009-10-27 10:05:00,34.52,34.52,34.39,34.44,10900.0,21.1646,21.1646,21.0849,21.1156,10900.0
2009-10-27 10:10:00,34.44,34.54,34.44,34.54,8400.0,21.1156,21.1769,21.1156,21.1769,8400.0
2009-10-27 10:15:00,34.54,34.54,34.46,34.49,6900.0,21.1769,21.1769,21.1278,21.1462,6900.0
2009-10-27 10:20:00,34.49,34.53,34.46,34.47,9200.0,21.1462,21.1708,21.1278,21.134,9200.0
2009-10-27 10:25:00,34.49,34.64,34.49,34.64,4900.0,21.1462,21.2382,21.1462,21.2382,4900.0
2009-10-27 10:30:00,34.64,34.64,34.56,34.56,5700.0,21.2382,21.2382,21.1892,21.1892,5700.0
2009-10-27 10:35:00,34.58,34.61,34.56,34.6,10000.0,21.2014,21.2198,21.1892,21.2137,10000.0
2009-10-27 10:40:00,34.61,34.76,34.61,34.73,12700.0,21.2198,21.3118,21.2198,21.2934,12700.0
2009-10-27 10:45:00,34.7,34.74,34.68,34.69,7100.0,21.275,21.2995,21.2627,21.2689,7100.0
2009-10-27 10:50:00,34.7,34.7,34.59,34.62,16700.0,21.275,21.275,21.2076,21.2259,16700.0
2009-10-27 10:55:00,34.61,34.67,34.6,34.67,3500.0,21.2198,21.2566,21.2137,21.2566,3500.0
2009-10-27 11:00:00,34.68,34.68,34.58,34.59,2500.0,21.2627,21.2627,21.2014,21.2076,2500.0
2009-10-27 11:05:00,34.59,34.62,34.56,34.62,8000.0,21.2076,21.2259,21.1892,21.2259,8000.0
2009-10-27 11:10:00,34.63,34.66,34.59,34.61,4800.0,21.2321,21.2505,21.2076,21.2198,4800.0
2009-10-27 11:15:00,34.6,34.6,34.57,34.59,3200.0,21.2137,21.2137,21.1953,21.2076,3200.0
2009-10-27 11:20:00,34.63,34.63,34.61,34.61,1600.0,21.2321,21.2321,21.2198,21.2198,1600.0
2009-10-27 11:25:00,34.61,34.68,34.59,34.68,2800.0,21.2198,21.2627,21.2076,21.2627,2800.0
2009-10-27 11:30:00,34.68,34.69,34.65,34.66,3200.0,21.2627,21.2689,21.2443,21.2505,3200.0
2009-10-27 11:35:00,34.68,34.69,34.67,34.68,2400.0,21.2627,21.2689,21.2566,21.2627,2400.0
2009-10-27 11:40:00,34.69,34.7,34.64,34.67,2000.0,21.2689,21.275,21.2382,21.2566,2000.0
2009-10-27 11:45:00,34.66,34.7,34.66,34.67,1100.0,21.2505,21.275,21.2505,21.2566,1100.0
2009-10-27 11:50:00,34.69,34.7,34.65,34.66,11100.0,21.2689,21.275,21.2443,21.2505,11100.0
2009-10-27 11:55:00,34.66,34.68,34.66,34.66,900.0,21.2505,21.2627,21.2505,21.2505,900.0
2009-10-27 12:00:00,34.67,34.67,34.63,34.63,3100.0,21.2566,21.2566,21.2321,21.2321,3100.0
2009-10-27 12:05:00,34.62,34.62,34.61,34.62,2600.0,21.2259,21.2259,21.2198,21.2259,2600.0
2009-10-27 12:10:00,34.62,34.62,34.62,34.62,1400.0,21.2259,21.2259,21.2259,21.2259,1400.0
2009-10-27 12:15:00,34.62,34.64,34.61,34.63,5100.0,21.2259,21.2382,21.2198,21.2321,5100.0
2009-10-27 12:20:00,34.63,34.63,34.62,34.62,1100.0,21.2321,21.2321,21.2259,21.2259,1100.0
2009-10-27 12:25:00,34.62,34.62,34.57,34.57,600.0,21.2259,21.2259,21.1953,21.1953,600.0
2009-10-27 12:30:00,34.56,34.58,34.53,34.53,4200.0,21.1892,21.2014,21.1708,21.1708,4200.0
2009-10-27 12:35:00,34.52,34.53,34.5,34.53,5200.0,21.1646,21.1708,21.1524,21.1708,5200.0
2009-10-27 12:40:00,34.53,34.56,34.53,34.56,1600.0,21.1708,21.1892,21.1708,21.1892,1600.0
2009-10-27 12:45:00,34.57,34.58,34.55,34.56,1700.0,21.1953,21.2014,21.183,21.1892,1700.0
2009-10-27 12:50:00,34.56,34.56,34.49,34.49,3700.0,21.1892,21.1892,21.1462,21.1462,3700.0
2009-10-27 12:55:00,34.49,34.52,34.48,34.49,4900.0,21.1462,21.1646,21.1401,21.1462,4900.0
2009-10-27 13:00:00,34.49,34.54,34.49,34.53,4400.0,21.1462,21.1769,21.1462,21.1708,4400.0
2009-10-27 13:05:00,34.51,34.52,34.43,34.47,9200.0,21.1585,21.1646,21.1095,21.134,9200.0
2009-10-27 13:10:00,34.45,34.49,34.45,34.49,1600.0,21.1217,21.1462,21.1217,21.1462,1600.0
2009-10-27 13:15:00,34.46,34.46,34.46,34.46,1800.0,21.1278,21.1278,21.1278,21.1278,1800.0
2009-10-27 13:20:00,34.42,34.42,34.38,34.4,3700.0,21.1033,21.1033,21.0788,21.0911,3700.0
2009-10-27 13:25:00,34.39,34.4,34.38,34.39,3400.0,21.0849,21.0911,21.0788,21.0849,3400.0
2009-10-27 13:30:00,34.39,34.39,34.35,34.35,6000.0,21.0849,21.0849,21.0604,21.0604,6000.0
2009-10-27 13:35:00,34.35,34.42,34.35,34.41,10100.0,21.0604,21.1033,21.0604,21.0972,10100.0
2009-10-27 13:40:00,34.4,34.47,34.4,34.45,3900.0,21.0911,21.134,21.0911,21.1217,3900.0
2009-10-27 13:45:00,34.46,34.46,34.4,34.43,31700.0,21.1278,21.1278,21.0911,21.1095,31700.0
2009-10-27 13:50:00,34.44,34.44,34.42,34.43,2700.0,21.1156,21.1156,21.1033,21.1095,2700.0
2009-10-27 13:55:00,34.42,34.43,34.39,34.43,5900.0,21.1033,21.1095,21.0849,21.1095,5900.0
2009-10-27 14:00:00,34.41,34.41,34.38,34.4,2600.0,21.0972,21.0972,21.0788,21.0911,2600.0
2009-10-27 14:05:00,34.37,34.39,34.36,34.39,8600.0,21.0727,21.0849,21.0665,21.0849,8600.0
2009-10-27 14:10:00,34.4,34.46,34.4,34.46,2300.0,21.0911,21.1278,21.0911,21.1278,2300.0
2009-10-27 14:15:00,34.46,34.51,34.46,34.5,4300.0,21.1278,21.1585,21.1278,21.1524,4300.0
2009-10-27 14:20:00,34.49,34.52,34.48,34.51,17900.0,21.1462,21.1646,21.1401,21.1585,17900.0
2009-10-27 14:25:00,34.53,34.57,34.53,34.53,7000.0,21.1708,21.1953,21.1708,21.1708,7000.0
2009-10-27 14:30:00,34.54,34.55,34.5,34.53,8800.0,21.1769,21.183,21.1524,21.1708,8800.0
2009-10-27 14:35:00,34.53,34.55,34.48,34.49,13600.0,21.1708,21.183,21.1401,21.1462,13600.0
2009-10-27 14:40:00,34.5,34.55,34.5,34.54,25100.0,21.1524,21.183,21.1524,21.1769,25100.0
2009-10-27 14:45:00,34.53,34.58,34.52,34.57,17900.0,21.1708,21.2014,21.1646,21.1953,17900.0
2009-10-27 14:50:00,34.58,34.63,34.58,34.63,20100.0,21.2014,21.2321,21.2014,21.2321,20100.0
2009-10-27 14:55:00,34.62,34.66,34.61,34.61,18100.0,21.2259,21.2505,21.2198,21.2198,18100.0
2009-10-27 15:00:00,34.61,34.61,34.59,34.61,30400.0,21.2198,21.2198,21.2076,21.2198,30400.0
2009-10-27 15:05:00,34.61,34.62,34.56,34.57,15600.0,21.2198,21.2259,21.1892,21.1953,15600.0
2009-10-27 15:10:00,34.57,34.57,34.53,34.56,10100.0,21.1953,21.1953,21.1708,21.1892,10100.0
2009-10-27 15:15:00,34.57,34.59,34.55,34.59,17300.0,21.1953,21.2076,21.183,21.2076,17300.0
2009-10-27 15:20:00,34.58,34.58,34.53,34.54,15600.0,21.2014,21.2014,21.1708,21.1769,15600.0
2009-10-27 15:25:00,34.54,34.55,34.53,34.54,31500.0,21.1769,21.183,21.1708,21.1769,31500.0
2009-10-27 15:30:00,34.55,34.57,34.45,34.45,11700.0,21.183,21.1953,21.1217,21.1217,11700.0
2009-10-27 15:35:00,34.45,34.47,34.42,34.44,23600.0,21.1217,21.134,21.1033,21.1156,23600.0
2009-10-27 15:40:00,34.44,34.53,34.44,34.53,14400.0,21.1156,21.1708,21.1156,21.1708,14400.0
2009-10-27 15:45:00,34.53,34.53,34.45,34.46,27200.0,21.1708,21.1708,21.1217,21.1278,27200.0
2009-10-27 15:50:00,34.47,34.51,34.44,34.45,14200.0,21.134,21.1585,21.1156,21.1217,14200.0
2009-10-27 15:55:00,34.44,34.46,34.41,34.46,22200.0,21.1156,21.1278,21.0972,21.1278,22200.0
2009-10-28 09:30:00,34.12,34.13,34.0,34.13,24000.0,20.9194,20.9255,20.8458,20.9255,24000.0
2009-10-28 09:35:00,34.15,34.18,34.1,34.16,14000.0,20.9378,20.9562,20.9071,20.9439,14000.0
2009-10-28 09:40:00,34.14,34.2,34.12,34.2,23200.0,20.9317,20.9684,20.9194,20.9684,23200.0
2009-10-28 09:45:00,34.21,34.22,34.11,34.11,24500.0,20.9746,20.9807,20.9133,20.9133,24500.0
2009-10-28 09:50:00,34.1,34.18,34.09,34.11,11400.0,20.9071,20.9562,20.901,20.9133,11400.0
2009-10-28 09:55:00,34.07,34.1,34.06,34.1,7800.0,20.8887,20.9071,20.8826,20.9071,7800.0
2009-10-28 10:00:00,34.08,34.08,33.94,33.97,35600.0,20.8949,20.8949,20.809,20.8274,35600.0
2009-10-28 10:05:00,33.98,34.03,33.95,34.01,7300.0,20.8336,20.8642,20.8152,20.8519,7300.0
2009-10-28 10:10:00,34.03,34.12,34.03,34.07,2800.0,20.8642,20.9194,20.8642,20.8887,2800.0
2009-10-28 10:15:00,34.07,34.08,34.01,34.04,1300.0,20.8887,20.8949,20.8519,20.8703,1300.0
2009-10-28 10:20:00,34.03,34.04,34.0,34.04,4500.0,20.8642,20.8703,20.8458,20.8703,4500.0
2009-10-28 10:25:00,34.0,34.03,33.99,34.01,1700.0,20.8458,20.8642,20.8397,20.8519,1700.0
2009-10-28 10:30:00,33.99,34.03,33.99,34.02,6100.0,20.8397,20.8642,20.8397,20.8581,6100.0
2009-10-28 10:35:00,34.04,34.04,33.97,34.01,3100.0,20.8703,20.8703,20.8274,20.8519,3100.0
2009-10-28 10:40:00,33.98,33.98,33.96,33.98,13100.0,20.8336,20.8336,20.8213,20.8336,13100.0
2009-10-28 10:45:00,34.02,34.02,33.9,33.91,5900.0,20.8581,20.8581,20.7845,20.7906,5900.0
2009-10-28 10:50:00,33.88,33.88,33.78,33.81,9400.0,20.7722,20.7722,20.7109,20.7293,9400.0
2009-10-28 10:55:00,33.81,33.89,33.81,33.89,2800.0,20.7293,20.7784,20.7293,20.7784,2800.0
2009-10-28 11:00:00,33.87,33.87,33.83,33.83,1300.0,20.7661,20.7661,20.7416,20.7416,1300.0
2009-10-28 11:05:00,33.82,33.88,33.82,33.88,1300.0,20.7355,20.7722,20.7355,20.7722,1300.0
2009-10-28 11:10:00,33.88,33.89,33.87,33.88,7700.0,20.7722,20.7784,20.7661,20.7722,7700.0
2009-10-28 11:15:00,33.87,33.95,33.87,33.95,1700.0,20.7661,20.8152,20.7661,20.8152,1700.0
2009-10-28 11:20:00,33.9,33.93,33.89,33.92,3400.0,20.7845,20.8029,20.7784,20.7968,3400.0
2009-10-28 11:25:00,33.92,33.97,33.92,33.97,4800.0,20.7968,20.8274,20.7968,20.8274,4800.0
2009-10-28 11:30:00,33.95,33.97,33.93,33.97,4200.0,20.8152,20.8274,20.8029,20.8274,4200.0
2009-10-28 11:35:00,33.93,33.93,33.9,33.93,1100.0,20.8029,20.8029,20.7845,20.8029,1100.0
2009-10-28 11:40:00,33.92,33.92,33.86,33.89,6400.0,20.7968,20.7968,20.76,20.7784,6400.0
2009-10-28 11:45:00,33.88,33.92,33.86,33.89,5500.0,20.7722,20.7968,20.76,20.7784,5500.0
2009-10-28 11:50:00,33.88,33.89,33.87,33.89,500.0,20.7722,20.7784,20.7661,20.7784,500.0
2009-10-28 11:55:00,33.91,33.91,33.86,33.86,2200.0,20.7906,20.7906,20.76,20.76,2200.0
2009-10-28 12:00:00,33.86,33.91,33.85,33.91,10400.0,20.76,20.7906,20.7539,20.7906,10400.0
2009-10-28 12:05:00,33.91,33.91,33.85,33.85,4400.0,20.7906,20.7906,20.7539,20.7539,4400.0
2009-10-28 12:10:00,33.86,33.86,33.83,33.86,2300.0,20.76,20.76,20.7416,20.76,2300.0
2009-10-28 12:15:00,33.85,33.86,33.84,33.84,10400.0,20.7539,20.76,20.7477,20.7477,10400.0
2009-10-28 12:20:00,33.82,33.82,33.72,33.72,3100.0,20.7355,20.7355,20.6741,20.6741,3100.0
2009-10-28 12:25:00,33.72,33.8,33.72,33.78,2900.0,20.6741,20.7232,20.6741,20.7109,2900.0
2009-10-28 12:30:00,33.79,33.79,33.75,33.76,1900.0,20.7171,20.7171,20.6925,20.6987,1900.0
2009-10-28 12:35:00,33.75,33.75,33.71,33.71,4000.0,20.6925,20.6925,20.668,20.668,4000.0
2009-10-28 12:40:00,33.71,33.75,33.69,33.75,1600.0,20.668,20.6925,20.6558,20.6925,1600.0
2009-10-28 12:45:00,33.74,33.76,33.73,33.73,3600.0,20.6864,20.6987,20.6803,20.6803,3600.0
2009-10-28 12:50:00,33.68,33.7,33.6,33.64,6000.0,20.6496,20.6619,20.6006,20.6251,6000.0
2009-10-28 12:55:00,33.65,33.68,33.64,33.68,11300.0,20.6312,20.6496,20.6251,20.6496,11300.0
2009-10-28 13:00:00,33.68,33.7,33.67,33.7,2700.0,20.6496,20.6619,20.6435,20.6619,2700.0
2009-10-28 13:05:00,33.73,33.74,33.72,33.72,1100.0,20.6803,20.6864,20.6741,20.6741,1100.0
2009-10-28 13:10:00,33.72,33.77,33.72,33.77,1200.0,20.6741,20.7048,20.6741,20.7048,1200.0
2009-10-28 13:15:00,33.79,33.85,33.79,33.8,3700.0,20.7171,20.7539,20.7171,20.7232,3700.0
2009-10-28 13:20:00,33.79,33.83,33.78,33.83,1800.0,20.7171,20.7416,20.7109,20.7416,1800.0
2009-10-28 13:25:00,33.83,33.83,33.75,33.76,4100.0,20.7416,20.7416,20.6925,20.6987,4100.0
2009-10-28 13:30:00,33.78,33.81,33.76,33.76,6000.0,20.7109,20.7293,20.6987,20.6987,6000.0
2009-10-28 13:35:00,33.76,33.78,33.75,33.77,5000.0,20.6987,20.7109,20.6925,20.7048,5000.0
2009-10-28 13:40:00,33.74,33.79,33.74,33.77,1300.0,20.6864,20.7171,20.6864,20.7048,1300.0
2009-10-28 13:45:00,33.76,33.79,33.76,33.77,1300.0,20.6987,20.7171,20.6987,20.7048,1300.0
2009-10-28 13:50:00,33.75,33.75,33.75,33.75,100.0,20.6925,20.6925,20.6925,20.6925,100.0
2009-10-28 13:55:00,33.77,33.77,33.73,33.75,3300.0,20.7048,20.7048,20.6803,20.6925,3300.0
2009-10-28 14:00:00,33.73,33.73,33.69,33.72,1200.0,20.6803,20.6803,20.6558,20.6741,1200.0
2009-10-28 14:05:00,33.75,33.75,33.71,33.71,2300.0,20.6925,20.6925,20.668,20.668,2300.0
2009-10-28 14:10:00,33.73,33.75,33.7,33.74,28500.0,20.6803,20.6925,20.6619,20.6864,28500.0
2009-10-28 14:15:00,33.75,33.75,33.7,33.7,8500.0,20.6925,20.6925,20.6619,20.6619,8500.0
2009-10-28 14:20:00,33.7,33.7,33.63,33.67,7300.0,20.6619,20.6619,20.619,20.6435,7300.0
2009-10-28 14:25:00,33.69,33.69,33.63,33.65,6400.0,20.6558,20.6558,20.619,20.6312,6400.0
2009-10-28 14:30:00,33.65,33.66,33.65,33.66,4000.0,20.6312,20.6374,20.6312,20.6374,4000.0
2009-10-28 14:35:00,33.65,33.66,33.61,33.63,7300.0,20.6312,20.6374,20.6067,20.619,7300.0
2009-10-28 14:40:00,33.64,33.66,33.63,33.66,1400.0,20.6251,20.6374,20.619,20.6374,1400.0
2009-10-28 14:45:00,33.64,33.68,33.6,33.68,11800.0,20.6251,20.6496,20.6006,20.6496,11800.0
2009-10-28 14:50:00,33.68,33.69,33.65,33.69,10400.0,20.6496,20.6558,20.6312,20.6558,10400.0
2009-10-28 14:55:00,33.69,33.69,33.66,33.66,3100.0,20.6558,20.6558,20.6374,20.6374,3100.0
2009-10-28 15:00:00,33.65,33.69,33.64,33.66,4900.0,20.6312,20.6558,20.6251,20.6374,4900.0
2009-10-28 15:05:00,33.68,33.69,33.66,33.67,10100.0,20.6496,20.6558,20.6374,20.6435,10100.0
2009-10-28 15:10:00,33.65,33.66,33.59,33.59,6500.0,20.6312,20.6374,20.5944,20.5944,6500.0
2009-10-28 15:15:00,33.6,33.61,33.56,33.61,11800.0,20.6006,20.6067,20.576,20.6067,11800.0
2009-10-28 15:20:00,33.6,33.61,33.58,33.58,2300.0,20.6006,20.6067,20.5883,20.5883,2300.0
2009-10-28 15:25:00,33.58,33.58,33.53,33.55,2900.0,20.5883,20.5883,20.5577,20.5699,2900.0
2009-10-28 15:30:00,33.56,33.58,33.53,33.53,7500.0,20.576,20.5883,20.5577,20.5577,7500.0
2009-10-28 15:35:00,33.52,33.54,33.47,33.5,6700.0,20.5515,20.5638,20.5209,20.5393,6700.0
2009-10-28 15:40:00,33.5,33.55,33.49,33.55,11000.0,20.5393,20.5699,20.5331,20.5699,11000.0
2009-10-28 15:45:00,33.55,33.58,33.55,33.58,13900.0,20.5699,20.5883,20.5699,20.5883,13900.0
2009-10-28 15:50:00,33.58,33.58,33.52,33.54,13200.0,20.5883,20.5883,20.5515,20.5638,13200.0
2009-10-28 15:55:00,33.55,33.57,33.53,33.54,28900.0,20.5699,20.5822,20.5577,20.5638,28900.0
2009-10-29 09:30:00,33.9,34.27,33.9,34.2,90100.0,20.7845,21.0114,20.7845,20.9684,90100.0
2009-10-29 09:35:00,34.18,34.28,34.16,34.26,21400.0,20.9562,21.0175,20.9439,21.0052,21400.0
2009-10-29 09:40:00,34.26,34.26,34.15,34.15,3800.0,21.0052,21.0052,20.9378,20.9378,3800.0
2009-10-29 09:45:00,34.13,34.22,34.13,34.22,17300.0,20.9255,20.9807,20.9255,20.9807,17300.0
2009-10-29 09:50:00,34.25,34.25,34.16,34.18,10200.0,20.9991,20.9991,20.9439,20.9562,10200.0
2009-10-29 09:55:00,34.17,34.24,34.17,34.24,3600.0,20.95,20.993,20.95,20.993,3600.0
2009-10-29 10:00:00,34.26,34.34,34.21,34.33,7300.0,21.0052,21.0543,20.9746,21.0481,7300.0
2009-10-29 10:05:00,34.33,34.38,34.33,34.34,17000.0,21.0481,21.0788,21.0481,21.0543,17000.0
2009-10-29 10:10:00,34.34,34.34,34.29,34.29,1900.0,21.0543,21.0543,21.0236,21.0236,1900.0
2009-10-29 10:15:00,34.3,34.31,34.29,34.31,2500.0,21.0298,21.0359,21.0236,21.0359,2500.0
2009-10-29 10:20:00,34.3,34.4,34.3,34.32,10800.0,21.0298,21.0911,21.0298,21.042,10800.0
2009-10-29 10:25:00,34.33,34.35,34.32,34.33,6900.0,21.0481,21.0604,21.042,21.0481,6900.0
2009-10-29 10:30:00,34.28,34.3,34.26,34.29,4500.0,21.0175,21.0298,21.0052,21.0236,4500.0
2009-10-29 10:35:00,34.26,34.32,34.26,34.28,12500.0,21.0052,21.042,21.0052,21.0175,12500.0
2009-10-29 10:40:00,34.28,34.29,34.23,34.28,3600.0,21.0175,21.0236,20.9868,21.0175,3600.0
2009-10-29 10:45:00,34.28,34.29,34.26,34.29,2300.0,21.0175,21.0236,21.0052,21.0236,2300.0
2009-10-29 10:50:00,34.31,34.31,34.29,34.29,3700.0,21.0359,21.0359,21.0236,21.0236,3700.0
2009-10-29 10:55:00,34.3,34.33,34.29,34.31,1700.0,21.0298,21.0481,21.0236,21.0359,1700.0
2009-10-29 11:00:00,34.34,34.41,34.34,34.4,4700.0,21.0543,21.0972,21.0543,21.0911,4700.0
2009-10-29 11:05:00,34.36,34.42,34.36,34.38,2200.0,21.0665,21.1033,21.0665,21.0788,2200.0
2009-10-29 11:10:00,34.38,34.44,34.38,34.42,4000.0,21.0788,21.1156,21.0788,21.1033,4000.0
2009-10-29 11:15:00,34.42,34.43,34.38,34.39,9700.0,21.1033,21.1095,21.0788,21.0849,9700.0
2009-10-29 11:20:00,34.38,34.41,34.38,34.4,2200.0,21.0788,21.0972,21.0788,21.0911,2200.0
2009-10-29 11:25:00,34.4,34.41,34.39,34.4,6300.0,21.0911,21.0972,21.0849,21.0911,6300.0
2009-10-29 11:30:00,34.41,34.45,34.4,34.44,13300.0,21.0972,21.1217,21.0911,21.1156,13300.0
2009-10-29 11:35:00,34.45,34.45,34.43,34.43,1500.0,21.1217,21.1217,21.1095,21.1095,1500.0
2009-10-29 11:40:00,34.42,34.43,34.39,34.39,2500.0,21.1033,21.1095,21.0849,21.0849,2500.0
2009-10-29 11:45:00,34.4,34.4,34.38,34.4,4400.0,21.0911,21.0911,21.0788,21.0911,4400.0
2009-10-29 11:50:00,34.39,34.4,34.37,34.37,4500.0,21.0849,21.0911,21.0727,21.0727,4500.0
2009-10-29 11:55:00,34.38,34.39,34.36,34.39,2100.0,21.0788,21.0849,21.0665,21.0849,2100.0
2009-10-29 12:00:00,34.4,34.42,34.39,34.42,7300.0,21.0911,21.1033,21.0849,21.1033,7300.0
2009-10-29 12:05:00,34.44,34.45,34.44,34.44,2100.0,21.1156,21.1217,21.1156,21.1156,2100.0
2009-10-29 12:10:00,34.46,34.46,34.43,34.46,1400.0,21.1278,21.1278,21.1095,21.1278,1400.0
2009-10-29 12:15:00,34.45,34.49,34.45,34.48,1900.0,21.1217,21.1462,21.1217,21.1401,1900.0
2009-10-29 12:20:00,34.48,34.48,34.47,34.48,3300.0,21.1401,21.1401,21.134,21.1401,3300.0
2009-10-29 12:25:00,34.49,34.52,34.49,34.51,1700.0,21.1462,21.1646,21.1462,21.1585,1700.0
2009-10-29 12:30:00,34.51,34.52,34.51,34.51,4800.0,21.1585,21.1646,21.1585,21.1585,4800.0
2009-10-29 12:35:00,34.53,34.57,34.53,34.54,9200.0,21.1708,21.1953,21.1708,21.1769,9200.0
2009-10-29 12:40:00,34.54,34.55,34.52,34.54,4700.0,21.1769,21.183,21.1646,21.1769,4700.0
2009-10-29 12:45:00,34.53,34.61,34.53,34.6,6200.0,21.1708,21.2198,21.1708,21.2137,6200.0
2009-10-29 12:50:00,34.59,34.6,34.57,34.58,600.0,21.2076,21.2137,21.1953,21.2014,600.0
2009-10-29 12:55:00,34.58,34.58,34.55,34.55,3100.0,21.2014,21.2014,21.183,21.183,3100.0
2009-10-29 13:00:00,34.54,34.54,34.52,34.52,2700.0,21.1769,21.1769,21.1646,21.1646,2700.0
2009-10-29 13:05:00,34.52,34.52,34.51,34.52,1400.0,21.1646,21.1646,21.1585,21.1646,1400.0
2009-10-29 13:10:00,34.53,34.53,34.52,34.52,1900.0,21.1708,21.1708,21.1646,21.1646,1900.0
2009-10-29 13:15:00,34.52,34.54,34.52,34.54,1100.0,21.1646,21.1769,21.1646,21.1769,1100.0
2009-10-29 13:20:00,34.57,34.59,34.57,34.59,2400.0,21.1953,21.2076,21.1953,21.2076,2400.0
2009-10-29 13:25:00,34.59,34.59,34.54,34.56,21300.0,21.2076,21.2076,21.1769,21.1892,21300.0
2009-10-29 13:30:00,34.56,34.57,34.55,34.55,7000.0,21.1892,21.1953,21.183,21.183,7000.0
2009-10-29 13:35:00,34.56,34.59,34.56,34.59,36400.0,21.1892,21.2076,21.1892,21.2076,36400.0
2009-10-29 13:40:00,34.59,34.63,34.59,34.6,30200.0,21.2076,21.2321,21.2076,21.2137,30200.0
2009-10-29 13:45:00,34.62,34.63,34.6,34.61,26700.0,21.2259,21.2321,21.2137,21.2198,26700.0
2009-10-29 13:50:00,34.61,34.63,34.61,34.62,36300.0,21.2198,21.2321,21.2198,21.2259,36300.0
2009-10-29 13:55:00,34.61,34.61,34.56,34.57,17900.0,21.2198,21.2198,21.1892,21.1953,17900.0
2009-10-29 14:00:00,34.57,34.57,34.55,34.55,2400.0,21.1953,21.1953,21.183,21.183,2400.0
2009-10-29 14:05:00,34.56,34.57,34.53,34.54,1100.0,21.1892,21.1953,21.1708,21.1769,1100.0
2009-10-29 14:10:00,34.55,34.56,34.53,34.54,4400.0,21.183,21.1892,21.1708,21.1769,4400.0
2009-10-29 14:15:00,34.56,34.58,34.54,34.54,3300.0,21.1892,21.2014,21.1769,21.1769,3300.0
2009-10-29 14:20:00,34.52,34.54,34.52,34.53,1300.0,21.1646,21.1769,21.1646,21.1708,1300.0
2009-10-29 14:25:00,34.53,34.57,34.53,34.55,4100.0,21.1708,21.1953,21.1708,21.183,4100.0
2009-10-29 14:30:00,34.55,34.58,34.55,34.57,3000.0,21.183,21.2014,21.183,21.1953,3000.0
2009-10-29 14:35:00,34.58,34.6,34.58,34.59,1300.0,21.2014,21.2137,21.2014,21.2076,1300.0
2009-10-29 14:40:00,34.58,34.65,34.58,34.63,3000.0,21.2014,21.2443,21.2014,21.2321,3000.0
2009-10-29 14:45:00,34.63,34.64,34.62,34.63,6000.0,21.2321,21.2382,21.2259,21.2321,6000.0
2009-10-29 14:50:00,34.62,34.65,34.62,34.63,12200.0,21.2259,21.2443,21.2259,21.2321,12200.0
2009-10-29 14:55:00,34.64,34.65,34.63,34.63,7600.0,21.2382,21.2443,21.2321,21.2321,7600.0
2009-10-29 15:00:00,34.62,34.63,34.62,34.63,7500.0,21.2259,21.2321,21.2259,21.2321,7500.0
2009-10-29 15:05:00,34.64,34.68,34.64,34.66,6700.0,21.2382,21.2627,21.2382,21.2505,6700.0
2009-10-29 15:10:00,34.67,34.68,34.65,34.67,4900.0,21.2566,21.2627,21.2443,21.2566,4900.0
2009-10-29 15:15:00,34.67,34.67,34.65,34.65,2500.0,21.2566,21.2566,21.2443,21.2443,2500.0
2009-10-29 15:20:00,34.63,34.65,34.62,34.63,4700.0,21.2321,21.2443,21.2259,21.2321,4700.0
2009-10-29 15:25:00,34.63,34.66,34.62,34.64,10700.0,21.2321,21.2505,21.2259,21.2382,10700.0
2009-10-29 15:30:00,34.64,34.64,34.61,34.61,8800.0,21.2382,21.2382,21.2198,21.2198,8800.0
2009-10-29 15:35:00,34.6,34.62,34.59,34.62,3000.0,21.2137,21.2259,21.2076,21.2259,3000.0
2009-10-29 15:40:00,34.62,34.62,34.56,34.56,7400.0,21.2259,21.2259,21.1892,21.1892,7400.0
2009-10-29 15:45:00,34.55,34.56,34.53,34.56,10700.0,21.183,21.1892,21.1708,21.1892,10700.0
2009-10-29 15:50:00,34.57,34.59,34.55,34.59,2200.0,21.1953,21.2076,21.183,21.2076,2200.0
2009-10-29 15:55:00,34.59,34.6,34.56,34.56,8400.0,21.2076,21.2137,21.1892,21.1892,8400.0
2009-10-30 09:30:00,34.38,34.39,34.3,34.32,18100.0,21.0788,21.0849,21.0298,21.042,18100.0
2009-10-30 09:35:00,34.33,34.36,34.31,34.34,16700.0,21.0481,21.0665,21.0359,21.0543,16700.0
2009-10-30 09:40:00,34.34,34.41,34.2,34.37,32300.0,21.0543,21.0972,20.9684,21.0727,32300.0
2009-10-30 09:45:00,34.4,34.44,34.29,34.32,26300.0,21.0911,21.1156,21.0236,21.042,26300.0
2009-10-30 09:50:00,34.31,34.33,34.2,34.23,18300.0,21.0359,21.0481,20.9684,20.9868,18300.0
2009-10-30 09:55:00,34.19,34.28,34.17,34.24,29600.0,20.9623,21.0175,20.95,20.993,29600.0
2009-10-30 10:00:00,34.23,34.34,34.23,34.32,16900.0,20.9868,21.0543,20.9868,21.042,16900.0
2009-10-30 10:05:00,34.31,34.36,34.31,34.32,7600.0,21.0359,21.0665,21.0359,21.042,7600.0
2009-10-30 10:10:00,34.31,34.33,34.23,34.28,8800.0,21.0359,21.0481,20.9868,21.0175,8800.0
2009-10-30 10:15:00,34.29,34.29,34.18,34.21,21500.0,21.0236,21.0236,20.9562,20.9746,21500.0
2009-10-30 10:20:00,34.2,34.21,34.14,34.17,4800.0,20.9684,20.9746,20.9317,20.95,4800.0
2009-10-30 10:25:00,34.17,34.2,34.14,34.15,11300.0,20.95,20.9684,20.9317,20.9378,11300.0
2009-10-30 10:30:00,34.13,34.14,34.09,34.09,4900.0,20.9255,20.9317,20.901,20.901,4900.0
2009-10-30 10:35:00,34.08,34.09,34.04,34.08,28700.0,20.8949,20.901,20.8703,20.8949,28700.0
2009-10-30 10:40:00,34.08,34.09,34.0,34.09,849200.0,20.8949,20.901,20.8458,20.901,849200.0
2009-10-30 10:45:00,34.08,34.11,34.07,34.08,7800.0,20.8949,20.9133,20.8887,20.8949,7800.0
2009-10-30 10:50:00,34.11,34.12,34.08,34.11,25500.0,20.9133,20.9194,20.8949,20.9133,25500.0
2009-10-30 10:55:00,34.11,34.16,34.1,34.14,46600.0,20.9133,20.9439,20.9071,20.9317,46600.0
2009-10-30 11:00:00,34.15,34.15,34.13,34.15,48900.0,20.9378,20.9378,20.9255,20.9378,48900.0
2009-10-30 11:05:00,34.15,34.16,34.06,34.08,17400.0,20.9378,20.9439,20.8826,20.8949,17400.0
2009-10-30 11:10:00,34.07,34.08,34.05,34.05,14400.0,20.8887,20.8949,20.8765,20.8765,14400.0
2009-10-30 11:15:00,34.03,34.04,34.0,34.01,3300.0,20.8642,20.8703,20.8458,20.8519,3300.0
2009-10-30 11:20:00,34.01,34.04,33.95,33.95,28600.0,20.8519,20.8703,20.8152,20.8152,28600.0
2009-10-30 11:25:00,33.95,34.0,33.94,33.99,12300.0,20.8152,20.8458,20.809,20.8397,12300.0
2009-10-30 11:30:00,34.0,34.01,33.98,33.98,28300.0,20.8458,20.8519,20.8336,20.8336,28300.0
2009-10-30 11:35:00,33.97,33.97,33.83,33.85,18700.0,20.8274,20.8274,20.7416,20.7539,18700.0
2009-10-30 11:40:00,33.87,33.89,33.86,33.87,5500.0,20.7661,20.7784,20.76,20.7661,5500.0
2009-10-30 11:45:00,33.86,33.86,33.75,33.77,10500.0,20.76,20.76,20.6925,20.7048,10500.0
2009-10-30 11:50:00,33.75,33.75,33.64,33.66,6800.0,20.6925,20.6925,20.6251,20.6374,6800.0
2009-10-30 11:55:00,33.65,33.69,33.58,33.69,7000.0,20.6312,20.6558,20.5883,20.6558,7000.0
2009-10-30 12:00:00,33.71,33.75,33.7,33.75,8300.0,20.668,20.6925,20.6619,20.6925,8300.0
2009-10-30 12:05:00,33.74,33.87,33.73,33.85,10400.0,20.6864,20.7661,20.6803,20.7539,10400.0
2009-10-30 12:10:00,33.84,33.87,33.77,33.77,8200.0,20.7477,20.7661,20.7048,20.7048,8200.0
2009-10-30 12:15:00,33.76,33.78,33.73,33.74,3700.0,20.6987,20.7109,20.6803,20.6864,3700.0
2009-10-30 12:20:00,33.74,33.78,33.73,33.73,8000.0,20.6864,20.7109,20.6803,20.6803,8000.0
2009-10-30 12:25:00,33.73,33.73,33.52,33.53,16700.0,20.6803,20.6803,20.5515,20.5577,16700.0
2009-10-30 12:30:00,33.57,33.58,33.52,33.57,5700.0,20.5822,20.5883,20.5515,20.5822,5700.0
2009-10-30 12:35:00,33.58,33.65,33.57,33.65,10600.0,20.5883,20.6312,20.5822,20.6312,10600.0
2009-10-30 12:40:00,33.63,33.67,33.6,33.6,15200.0,20.619,20.6435,20.6006,20.6006,15200.0
2009-10-30 12:45:00,33.6,33.62,33.33,33.41,14300.0,20.6006,20.6128,20.435,20.4841,14300.0
2009-10-30 12:50:00,33.41,33.51,33.41,33.49,9700.0,20.4841,20.5454,20.4841,20.5331,9700.0
2009-10-30 12:55:00,33.5,33.54,33.48,33.5,6000.0,20.5393,20.5638,20.527,20.5393,6000.0
2009-10-30 13:00:00,33.45,33.54,33.45,33.54,12600.0,20.5086,20.5638,20.5086,20.5638,12600.0
2009-10-30 13:05:00,33.56,33.58,33.55,33.56,4500.0,20.576,20.5883,20.5699,20.576,4500.0
2009-10-30 13:10:00,33.57,33.61,33.53,33.55,8900.0,20.5822,20.6067,20.5577,20.5699,8900.0
2009-10-30 13:15:00,33.56,33.57,33.52,33.52,5000.0,20.576,20.5822,20.5515,20.5515,5000.0
2009-10-30 13:20:00,33.51,33.51,33.45,33.5,10200.0,20.5454,20.5454,20.5086,20.5393,10200.0
2009-10-30 13:25:00,33.51,33.52,33.49,33.51,37900.0,20.5454,20.5515,20.5331,20.5454,37900.0
2009-10-30 13:30:00,33.52,33.53,33.38,33.41,23000.0,20.5515,20.5577,20.4657,20.4841,23000.0
2009-10-30 13:35:00,33.42,33.47,33.41,33.47,8600.0,20.4902,20.5209,20.4841,20.5209,8600.0
2009-10-30 13:40:00,33.48,33.53,33.48,33.53,12700.0,20.527,20.5577,20.527,20.5577,12700.0
2009-10-30 13:45:00,33.53,33.55,33.5,33.54,6500.0,20.5577,20.5699,20.5393,20.5638,6500.0
2009-10-30 13:50:00,33.53,33.53,33.47,33.47,11700.0,20.5577,20.5577,20.5209,20.5209,11700.0
2009-10-30 13:55:00,33.5,33.53,33.49,33.49,12700.0,20.5393,20.5577,20.5331,20.5331,12700.0
2009-10-30 14:00:00,33.48,33.52,33.47,33.52,4600.0,20.527,20.5515,20.5209,20.5515,4600.0
2009-10-30 14:05:00,33.52,33.63,33.52,33.6,16800.0,20.5515,20.619,20.5515,20.6006,16800.0
2009-10-30 14:10:00,33.6,33.61,33.54,33.54,131800.0,20.6006,20.6067,20.5638,20.5638,131800.0
2009-10-30 14:15:00,33.51,33.54,33.48,33.54,64500.0,20.5454,20.5638,20.527,20.5638,64500.0
2009-10-30 14:20:00,33.53,33.54,33.46,33.47,1843300.0,20.5577,20.5638,20.5147,20.5209,1843300.0
2009-10-30 14:25:00,33.49,33.5,33.45,33.48,6100.0,20.5331,20.5393,20.5086,20.527,6100.0
2009-10-30 14:30:00,33.48,33.49,33.45,33.45,5900.0,20.527,20.5331,20.5086,20.5086,5900.0
2009-10-30 14:35:00,33.45,33.45,33.39,33.44,14300.0,20.5086,20.5086,20.4718,20.5025,14300.0
2009-10-30 14:40:00,33.45,33.46,33.42,33.44,16700.0,20.5086,20.5147,20.4902,20.5025,16700.0
2009-10-30 14:45:00,33.43,33.49,33.42,33.46,24000.0,20.4963,20.5331,20.4902,20.5147,24000.0
2009-10-30 14:50:00,33.45,33.51,33.43,33.49,13600.0,20.5086,20.5454,20.4963,20.5331,13600.0
2009-10-30 14:55:00,33.47,33.51,33.46,33.48,22300.0,20.5209,20.5454,20.5147,20.527,22300.0
2009-10-30 15:00:00,33.46,33.46,33.4,33.41,18200.0,20.5147,20.5147,20.478,20.4841,18200.0
2009-10-30 15:05:00,33.4,33.4,33.33,33.33,12500.0,20.478,20.478,20.435,20.435,12500.0
2009-10-30 15:10:00,33.36,33.45,33.36,33.42,18200.0,20.4534,20.5086,20.4534,20.4902,18200.0
2009-10-30 15:15:00,33.42,33.44,33.36,33.36,11600.0,20.4902,20.5025,20.4534,20.4534,11600.0
2009-10-30 15:20:00,33.37,33.45,33.37,33.42,24000.0,20.4596,20.5086,20.4596,20.4902,24000.0
2009-10-30 15:25:00,33.42,33.43,33.35,33.4,18100.0,20.4902,20.4963,20.4473,20.478,18100.0
2009-10-30 15:30:00,33.41,33.5,33.4,33.49,14000.0,20.4841,20.5393,20.478,20.5331,14000.0
2009-10-30 15:35:00,33.48,33.49,33.44,33.45,20000.0,20.527,20.5331,20.5025,20.5086,20000.0
2009-10-30 15:40:00,33.48,33.53,33.45,33.47,13000.0,20.527,20.5577,20.5086,20.5209,13000.0
2009-10-30 15:45:00,33.45,33.48,33.42,33.47,11100.0,20.5086,20.527,20.4902,20.5209,11100.0
2009-10-30 15:50:00,33.47,33.47,33.35,33.38,39000.0,20.5209,20.5209,20.4473,20.4657,39000.0
2009-10-30 15:55:00,33.38,33.41,33.36,33.36,38900.0,20.4657,20.4841,20.4534,20.4534,38900.0
2009-11-02 09:30:00,33.66,33.77,33.58,33.75,21100.0,20.6374,20.7048,20.5883,20.6925,21100.0
2009-11-02 09:35:00,33.73,33.74,33.68,33.69,16000.0,20.6803,20.6864,20.6496,20.6558,16000.0
2009-11-02 09:40:00,33.71,33.72,33.67,33.68,8700.0,20.668,20.6741,20.6435,20.6496,8700.0
2009-11-02 09:45:00,33.66,33.67,33.59,33.63,26200.0,20.6374,20.6435,20.5944,20.619,26200.0
2009-11-02 09:50:00,33.61,33.77,33.61,33.74,22800.0,20.6067,20.7048,20.6067,20.6864,22800.0
2009-11-02 09:55:00,33.75,33.77,33.71,33.74,16400.0,20.6925,20.7048,20.668,20.6864,16400.0
2009-11-02 10:00:00,33.74,34.06,33.74,34.06,65600.0,20.6864,20.8826,20.6864,20.8826,65600.0
2009-11-02 10:05:00,34.09,34.09,33.98,33.99,52400.0,20.901,20.901,20.8336,20.8397,52400.0
2009-11-02 10:10:00,33.98,34.0,33.95,33.97,35700.0,20.8336,20.8458,20.8152,20.8274,35700.0
2009-11-02 10:15:00,33.99,34.11,33.97,34.11,11700.0,20.8397,20.9133,20.8274,20.9133,11700.0
2009-11-02 10:20:00,34.11,34.12,34.03,34.03,14700.0,20.9133,20.9194,20.8642,20.8642,14700.0
2009-11-02 10:25:00,34.03,34.13,34.03,34.08,17100.0,20.8642,20.9255,20.8642,20.8949,17100.0
2009-11-02 10:30:00,34.1,34.13,34.05,34.07,6800.0,20.9071,20.9255,20.8765,20.8887,6800.0
2009-11-02 10:35:00,34.08,34.12,34.04,34.12,5300.0,20.8949,20.9194,20.8703,20.9194,5300.0
2009-11-02 10:40:00,34.12,34.13,34.03,34.03,4700.0,20.9194,20.9255,20.8642,20.8642,4700.0
2009-11-02 10:45:00,34.04,34.06,33.99,34.04,5400.0,20.8703,20.8826,20.8397,20.8703,5400.0
2009-11-02 10:50:00,34.05,34.07,33.98,34.0,11600.0,20.8765,20.8887,20.8336,20.8458,11600.0
2009-11-02 10:55:00,34.01,34.04,33.89,33.9,8800.0,20.8519,20.8703,20.7784,20.7845,8800.0
2009-11-02 11:00:00,33.88,33.95,33.88,33.93,8400.0,20.7722,20.8152,20.7722,20.8029,8400.0
2009-11-02 11:05:00,33.93,33.97,33.87,33.92,15900.0,20.8029,20.8274,20.7661,20.7968,15900.0
2009-11-02 11:10:00,33.92,33.98,33.88,33.96,7500.0,20.7968,20.8336,20.7722,20.8213,7500.0
2009-11-02 11:15:00,33.97,33.98,33.95,33.96,6500.0,20.8274,20.8336,20.8152,20.8213,6500.0
2009-11-02 11:20:00,33.97,34.03,33.96,34.01,7700.0,20.8274,20.8642,20.8213,20.8519,7700.0
2009-11-02 11:25:00,34.01,34.01,33.92,33.95,10600.0,20.8519,20.8519,20.7968,20.8152,10600.0
2009-11-02 11:30:00,33.97,33.99,33.94,33.99,6700.0,20.8274,20.8397,20.809,20.8397,6700.0
2009-11-02 11:35:00,34.0,34.0,33.94,33.94,3700.0,20.8458,20.8458,20.809,20.809,3700.0
2009-11-02 11:40:00,33.96,33.97,33.96,33.97,1600.0,20.8213,20.8274,20.8213,20.8274,1600.0
2009-11-02 11:45:00,33.96,33.99,33.95,33.98,6800.0,20.8213,20.8397,20.8152,20.8336,6800.0
2009-11-02 11:50:00,33.98,33.99,33.95,33.99,48300.0,20.8336,20.8397,20.8152,20.8397,48300.0
2009-11-02 11:55:00,33.98,34.03,33.96,33.96,12000.0,20.8336,20.8642,20.8213,20.8213,12000.0
2009-11-02 12:00:00,33.96,33.97,33.93,33.93,11900.0,20.8213,20.8274,20.8029,20.8029,11900.0
2009-11-02 12:05:00,33.92,33.93,33.9,33.92,6100.0,20.7968,20.8029,20.7845,20.7968,6100.0
2009-11-02 12:10:00,33.9,33.92,33.89,33.92,800.0,20.7845,20.7968,20.7784,20.7968,800.0
2009-11-02 12:15:00,33.89,33.9,33.78,33.83,16900.0,20.7784,20.7845,20.7109,20.7416,16900.0
2009-11-02 12:20:00,33.84,33.84,33.81,33.82,1700.0,20.7477,20.7477,20.7293,20.7355,1700.0
2009-11-02 12:25:00,33.84,33.84,33.78,33.78,2300.0,20.7477,20.7477,20.7109,20.7109,2300.0
2009-11-02 12:30:00,33.8,33.81,33.71,33.72,9800.0,20.7232,20.7293,20.668,20.6741,9800.0
2009-11-02 12:35:00,33.75,33.75,33.73,33.73,1200.0,20.6925,20.6925,20.6803,20.6803,1200.0
2009-11-02 12:40:00,33.73,33.73,33.62,33.65,9900.0,20.6803,20.6803,20.6128,20.6312,9900.0
2009-11-02 12:45:00,33.61,33.63,33.59,33.61,17800.0,20.6067,20.619,20.5944,20.6067,17800.0
2009-11-02 12:50:00,33.59,33.6,33.43,33.47,36000.0,20.5944,20.6006,20.4963,20.5209,36000.0
2009-11-02 12:55:00,33.48,33.48,33.35,33.35,18000.0,20.527,20.527,20.4473,20.4473,18000.0
2009-11-02 13:00:00,33.33,33.47,33.33,33.47,4400.0,20.435,20.5209,20.435,20.5209,4400.0
2009-11-02 13:05:00,33.49,33.52,33.49,33.52,3200.0,20.5331,20.5515,20.5331,20.5515,3200.0
2009-11-02 13:10:00,33.54,33.56,33.52,33.55,3400.0,20.5638,20.576,20.5515,20.5699,3400.0
2009-11-02 13:15:00,33.49,33.57,33.47,33.54,6600.0,20.5331,20.5822,20.5209,20.5638,6600.0
2009-11-02 13:20:00,33.54,33.63,33.54,33.61,7900.0,20.5638,20.619,20.5638,20.6067,7900.0
2009-11-02 13:25:00,33.62,33.63,33.6,33.61,3200.0,20.6128,20.619,20.6006,20.6067,3200.0
2009-11-02 13:30:00,33.58,33.58,33.51,33.54,21200.0,20.5883,20.5883,20.5454,20.5638,21200.0
2009-11-02 13:35:00,33.5,33.51,33.46,33.48,4800.0,20.5393,20.5454,20.5147,20.527,4800.0
2009-11-02 13:40:00,33.46,33.47,33.42,33.46,10500.0,20.5147,20.5209,20.4902,20.5147,10500.0
2009-11-02 13:45:00,33.48,33.49,33.44,33.46,15300.0,20.527,20.5331,20.5025,20.5147,15300.0
2009-11-02 13:50:00,33.44,33.44,33.37,33.39,12800.0,20.5025,20.5025,20.4596,20.4718,12800.0
2009-11-02 13:55:00,33.4,33.42,33.37,33.37,12200.0,20.478,20.4902,20.4596,20.4596,12200.0
2009-11-02 14:00:00,33.37,33.39,33.35,33.38,13800.0,20.4596,20.4718,20.4473,20.4657,13800.0
2009-11-02 14:05:00,33.37,33.37,33.3,33.32,9300.0,20.4596,20.4596,20.4166,20.4289,9300.0
2009-11-02 14:10:00,33.33,33.46,33.32,33.43,7700.0,20.435,20.5147,20.4289,20.4963,7700.0
2009-11-02 14:15:00,33.44,33.47,33.38,33.39,12800.0,20.5025,20.5209,20.4657,20.4718,12800.0
2009-11-02 14:20:00,33.42,33.56,33.41,33.53,7800.0,20.4902,20.576,20.4841,20.5577,7800.0
2009-11-02 14:25:00,33.54,33.6,33.52,33.6,14200.0,20.5638,20.6006,20.5515,20.6006,14200.0
2009-11-02 14:30:00,33.6,33.62,33.55,33.61,10900.0,20.6006,20.6128,20.5699,20.6067,10900.0
2009-11-02 14:35:00,33.62,33.62,33.57,33.6,6800.0,20.6128,20.6128,20.5822,20.6006,6800.0
2009-11-02 14:40:00,33.61,33.67,33.61,33.63,7400.0,20.6067,20.6435,20.6067,20.619,7400.0
2009-11-02 14:45:00,33.65,33.68,33.62,33.62,7200.0,20.6312,20.6496,20.6128,20.6128,7200.0
2009-11-02 14:50:00,33.62,33.67,33.61,33.66,7300.0,20.6128,20.6435,20.6067,20.6374,7300.0
2009-11-02 14:55:00,33.65,33.67,33.52,33.57,16200.0,20.6312,20.6435,20.5515,20.5822,16200.0
2009-11-02 15:00:00,33.57,33.63,33.56,33.62,10200.0,20.5822,20.619,20.576,20.6128,10200.0
2009-11-02 15:05:00,33.63,33.64,33.57,33.58,9100.0,20.619,20.6251,20.5822,20.5883,9100.0
2009-11-02 15:10:00,33.58,33.63,33.57,33.57,8300.0,20.5883,20.619,20.5822,20.5822,8300.0
2009-11-02 15:15:00,33.56,33.58,33.5,33.51,9900.0,20.576,20.5883,20.5393,20.5454,9900.0
2009-11-02 15:20:00,33.49,33.56,33.49,33.54,40200.0,20.5331,20.576,20.5331,20.5638,40200.0
2009-11-02 15:25:00,33.53,33.57,33.48,33.55,32300.0,20.5577,20.5822,20.527,20.5699,32300.0
2009-11-02 15:30:00,33.54,33.64,33.53,33.62,14400.0,20.5638,20.6251,20.5577,20.6128,14400.0
2009-11-02 15:35:00,33.62,33.68,33.62,33.67,14100.0,20.6128,20.6496,20.6128,20.6435,14100.0
2009-11-02 15:40:00,33.68,33.71,33.68,33.7,5200.0,20.6496,20.668,20.6496,20.6619,5200.0
2009-11-02 15:45:00,33.69,33.69,33.63,33.64,10400.0,20.6558,20.6558,20.619,20.6251,10400.0
2009-11-02 15:50:00,33.64,33.7,33.64,33.67,43500.0,20.6251,20.6619,20.6251,20.6435,43500.0
2009-11-02 15:55:00,33.67,33.7,33.66,33.7,7200.0,20.6435,20.6619,20.6374,20.6619,7200.0
2009-11-03 09:30:00,33.06,33.11,33.04,33.11,91800.0,20.2695,20.3001,20.2572,20.3001,91800.0
2009-11-03 09:35:00,33.11,33.16,33.08,33.16,24500.0,20.3001,20.3308,20.2818,20.3308,24500.0
2009-11-03 09:40:00,33.15,33.24,33.15,33.21,27500.0,20.3247,20.3799,20.3247,20.3615,27500.0
2009-11-03 09:45:00,33.21,33.26,33.17,33.17,18300.0,20.3615,20.3921,20.3369,20.3369,18300.0
2009-11-03 09:50:00,33.18,33.31,33.18,33.26,5300.0,20.3431,20.4228,20.3431,20.3921,5300.0
2009-11-03 09:55:00,33.25,33.33,33.25,33.3,10600.0,20.386,20.435,20.386,20.4166,10600.0
2009-11-03 10:00:00,33.31,33.37,33.17,33.36,21400.0,20.4228,20.4596,20.3369,20.4534,21400.0
2009-11-03 10:05:00,33.36,33.38,33.31,33.35,4300.0,20.4534,20.4657,20.4228,20.4473,4300.0
2009-11-03 10:10:00,33.33,33.34,33.22,33.27,10500.0,20.435,20.4412,20.3676,20.3982,10500.0
2009-11-03 10:15:00,33.28,33.32,33.22,33.25,20100.0,20.4044,20.4289,20.3676,20.386,20100.0
2009-11-03 10:20:00,33.27,33.3,33.26,33.27,32500.0,20.3982,20.4166,20.3921,20.3982,32500.0
2009-11-03 10:25:00,33.32,33.32,33.24,33.24,28900.0,20.4289,20.4289,20.3799,20.3799,28900.0
2009-11-03 10:30:00,33.24,33.34,33.23,33.34,37000.0,20.3799,20.4412,20.3737,20.4412,37000.0
2009-11-03 10:35:00,33.33,33.33,33.22,33.25,7000.0,20.435,20.435,20.3676,20.386,7000.0
2009-11-03 10:40:00,33.26,33.39,33.26,33.38,25000.0,20.3921,20.4718,20.3921,20.4657,25000.0
2009-11-03 10:45:00,33.42,33.47,33.38,33.45,42000.0,20.4902,20.5209,20.4657,20.5086,42000.0
2009-11-03 10:50:00,33.44,33.49,33.44,33.44,63300.0,20.5025,20.5331,20.5025,20.5025,63300.0
2009-11-03 10:55:00,33.43,33.44,33.38,33.41,14800.0,20.4963,20.5025,20.4657,20.4841,14800.0
2009-11-03 11:00:00,33.39,33.46,33.38,33.45,20100.0,20.4718,20.5147,20.4657,20.5086,20100.0
2009-11-03 11:05:00,33.44,33.44,33.34,33.39,12700.0,20.5025,20.5025,20.4412,20.4718,12700.0
2009-11-03 11:10:00,33.38,33.41,33.36,33.41,7600.0,20.4657,20.4841,20.4534,20.4841,7600.0
2009-11-03 11:15:00,33.41,33.41,33.27,33.31,13700.0,20.4841,20.4841,20.3982,20.4228,13700.0
2009-11-03 11:20:00,33.3,33.36,33.3,33.36,2400.0,20.4166,20.4534,20.4166,20.4534,2400.0
2009-11-03 11:25:00,33.33,33.33,33.24,33.27,8800.0,20.435,20.435,20.3799,20.3982,8800.0
2009-11-03 11:30:00,33.28,33.3,33.25,33.27,4200.0,20.4044,20.4166,20.386,20.3982,4200.0
2009-11-03 11:35:00,33.28,33.28,33.18,33.18,130100.0,20.4044,20.4044,20.3431,20.3431,130100.0
2009-11-03 11:40:00,33.22,33.23,33.19,33.23,5300.0,20.3676,20.3737,20.3492,20.3737,5300.0
2009-11-03 11:45:00,33.22,33.26,33.19,33.26,4200.0,20.3676,20.3921,20.3492,20.3921,4200.0
2009-11-03 11:50:00,33.27,33.27,33.23,33.26,2300.0,20.3982,20.3982,20.3737,20.3921,2300.0
2009-11-03 11:55:00,33.3,33.31,33.26,33.27,4900.0,20.4166,20.4228,20.3921,20.3982,4900.0
2009-11-03 12:00:00,33.3,33.32,33.28,33.31,21400.0,20.4166,20.4289,20.4044,20.4228,21400.0
2009-11-03 12:05:00,33.29,33.29,33.24,33.27,7100.0,20.4105,20.4105,20.3799,20.3982,7100.0
2009-11-03 12:10:00,33.28,33.29,33.27,33.28,25600.0,20.4044,20.4105,20.3982,20.4044,25600.0
2009-11-03 12:15:00,33.28,33.28,33.22,33.22,7300.0,20.4044,20.4044,20.3676,20.3676,7300.0
2009-11-03 12:20:00,33.21,33.29,33.21,33.26,12000.0,20.3615,20.4105,20.3615,20.3921,12000.0
2009-11-03 12:25:00,33.29,33.31,33.26,33.29,6400.0,20.4105,20.4228,20.3921,20.4105,6400.0
2009-11-03 12:30:00,33.3,33.36,33.3,33.34,3000.0,20.4166,20.4534,20.4166,20.4412,3000.0
2009-11-03 12:35:00,33.36,33.5,33.36,33.45,24100.0,20.4534,20.5393,20.4534,20.5086,24100.0
2009-11-03 12:40:00,33.47,33.48,33.42,33.47,12200.0,20.5209,20.527,20.4902,20.5209,12200.0
2009-11-03 12:45:00,33.44,33.46,33.41,33.44,3400.0,20.5025,20.5147,20.4841,20.5025,3400.0
2009-11-03 12:50:00,33.44,33.47,33.43,33.43,1100.0,20.5025,20.5209,20.4963,20.4963,1100.0
2009-11-03 12:55:00,33.42,33.45,33.42,33.45,400.0,20.4902,20.5086,20.4902,20.5086,400.0
2009-11-03 13:00:00,33.41,33.41,33.4,33.4,200.0,20.4841,20.4841,20.478,20.478,200.0
2009-11-03 13:05:00,33.42,33.47,33.42,33.43,1300.0,20.4902,20.5209,20.4902,20.4963,1300.0
2009-11-03 13:10:00,33.45,33.45,33.41,33.45,4900.0,20.5086,20.5086,20.4841,20.5086,4900.0
2009-11-03 13:15:00,33.45,33.45,33.41,33.43,2300.0,20.5086,20.5086,20.4841,20.4963,2300.0
2009-11-03 13:20:00,33.4,33.46,33.4,33.42,1100.0,20.478,20.5147,20.478,20.4902,1100.0
2009-11-03 13:25:00,33.42,33.44,33.39,33.41,8000.0,20.4902,20.5025,20.4718,20.4841,8000.0
2009-11-03 13:30:00,33.39,33.45,33.39,33.45,23300.0,20.4718,20.5086,20.4718,20.5086,23300.0
2009-11-03 13:35:00,33.45,33.49,33.45,33.46,8600.0,20.5086,20.5331,20.5086,20.5147,8600.0
2009-11-03 13:40:00,33.45,33.46,33.45,33.45,10800.0,20.5086,20.5147,20.5086,20.5086,10800.0
2009-11-03 13:45:00,33.43,33.43,33.42,33.43,8300.0,20.4963,20.4963,20.4902,20.4963,8300.0
2009-11-03 13:50:00,33.44,33.47,33.44,33.44,13900.0,20.5025,20.5209,20.5025,20.5025,13900.0
2009-11-03 13:55:00,33.45,33.5,33.44,33.5,11700.0,20.5086,20.5393,20.5025,20.5393,11700.0
2009-11-03 14:00:00,33.5,33.55,33.5,33.53,11200.0,20.5393,20.5699,20.5393,20.5577,11200.0
2009-11-03 14:05:00,33.54,33.58,33.54,33.58,6500.0,20.5638,20.5883,20.5638,20.5883,6500.0
2009-11-03 14:10:00,33.58,33.6,33.54,33.54,22900.0,20.5883,20.6006,20.5638,20.5638,22900.0
2009-11-03 14:15:00,33.56,33.57,33.54,33.55,5300.0,20.576,20.5822,20.5638,20.5699,5300.0
2009-11-03 14:20:00,33.54,33.59,33.53,33.53,9400.0,20.5638,20.5944,20.5577,20.5577,9400.0
2009-11-03 14:25:00,33.52,33.57,33.52,33.53,10700.0,20.5515,20.5822,20.5515,20.5577,10700.0
2009-11-03 14:30:00,33.55,33.58,33.51,33.51,11300.0,20.5699,20.5883,20.5454,20.5454,11300.0
2009-11-03 14:35:00,33.51,33.52,33.47,33.47,14000.0,20.5454,20.5515,20.5209,20.5209,14000.0
2009-11-03 14:40:00,33.48,33.51,33.47,33.49,11900.0,20.527,20.5454,20.5209,20.5331,11900.0
2009-11-03 14:45:00,33.48,33.52,33.47,33.51,19200.0,20.527,20.5515,20.5209,20.5454,19200.0
2009-11-03 14:50:00,33.5,33.5,33.45,33.45,17600.0,20.5393,20.5393,20.5086,20.5086,17600.0
2009-11-03 14:55:00,33.46,33.47,33.42,33.44,16400.0,20.5147,20.5209,20.4902,20.5025,16400.0
2009-11-03 15:00:00,33.43,33.46,33.42,33.43,7800.0,20.4963,20.5147,20.4902,20.4963,7800.0
2009-11-03 15:05:00,33.44,33.48,33.44,33.44,9200.0,20.5025,20.527,20.5025,20.5025,9200.0
2009-11-03 15:10:00,33.46,33.47,33.43,33.45,2700.0,20.5147,20.5209,20.4963,20.5086,2700.0
2009-11-03 15:15:00,33.44,33.48,33.44,33.48,4600.0,20.5025,20.527,20.5025,20.527,4600.0
2009-11-03 15:20:00,33.47,33.49,33.47,33.49,15700.0,20.5209,20.5331,20.5209,20.5331,15700.0
2009-11-03 15:25:00,33.49,33.54,33.48,33.53,11900.0,20.5331,20.5638,20.527,20.5577,11900.0
2009-11-03 15:30:00,33.55,33.61,33.54,33.61,9500.0,20.5699,20.6067,20.5638,20.6067,9500.0
2009-11-03 15:35:00,33.59,33.6,33.57,33.6,7500.0,20.5944,20.6006,20.5822,20.6006,7500.0
2009-11-03 15:40:00,33.6,33.6,33.51,33.52,10200.0,20.6006,20.6006,20.5454,20.5515,10200.0
2009-11-03 15:45:00,33.52,33.54,33.52,33.53,21800.0,20.5515,20.5638,20.5515,20.5577,21800.0
2009-11-03 15:50:00,33.52,33.56,33.51,33.56,39600.0,20.5515,20.576,20.5454,20.576,39600.0
2009-11-03 15:55:00,33.56,33.58,33.52,33.58,23300.0,20.576,20.5883,20.5515,20.5883,23300.0
2009-11-04 09:30:00,33.95,34.02,33.95,33.99,11700.0,20.8152,20.8581,20.8152,20.8397,11700.0
2009-11-04 09:35:00,33.96,33.98,33.94,33.95,14000.0,20.8213,20.8336,20.809,20.8152,14000.0
2009-11-04 09:40:00,33.94,33.96,33.91,33.92,19800.0,20.809,20.8213,20.7906,20.7968,19800.0
2009-11-04 09:45:00,33.93,33.98,33.9,33.94,18800.0,20.8029,20.8336,20.7845,20.809,18800.0
2009-11-04 09:50:00,33.95,33.99,33.94,33.96,11700.0,20.8152,20.8397,20.809,20.8213,11700.0
2009-11-04 09:55:00,33.98,34.0,33.97,33.99,6400.0,20.8336,20.8458,20.8274,20.8397,6400.0
2009-11-04 10:00:00,33.99,34.08,33.92,34.06,43000.0,20.8397,20.8949,20.7968,20.8826,43000.0
2009-11-04 10:05:00,34.04,34.13,34.04,34.1,12300.0,20.8703,20.9255,20.8703,20.9071,12300.0
2009-11-04 10:10:00,34.13,34.17,34.12,34.14,11900.0,20.9255,20.95,20.9194,20.9317,11900.0
2009-11-04 10:15:00,34.16,34.18,34.15,34.18,12000.0,20.9439,20.9562,20.9378,20.9562,12000.0
2009-11-04 10:20:00,34.2,34.2,34.17,34.18,11700.0,20.9684,20.9684,20.95,20.9562,11700.0
2009-11-04 10:25:00,34.18,34.18,34.13,34.13,3300.0,20.9562,20.9562,20.9255,20.9255,3300.0
2009-11-04 10:30:00,34.15,34.19,34.15,34.18,14400.0,20.9378,20.9623,20.9378,20.9562,14400.0
2009-11-04 10:35:00,34.19,34.2,34.14,34.14,3600.0,20.9623,20.9684,20.9317,20.9317,3600.0
2009-11-04 10:40:00,34.12,34.17,34.12,34.16,2200.0,20.9194,20.95,20.9194,20.9439,2200.0
2009-11-04 10:45:00,34.17,34.19,34.16,34.19,9900.0,20.95,20.9623,20.9439,20.9623,9900.0
2009-11-04 10:50:00,34.19,34.2,34.18,34.18,1500.0,20.9623,20.9684,20.9562,20.9562,1500.0
2009-11-04 10:55:00,34.18,34.2,34.18,34.2,1700.0,20.9562,20.9684,20.9562,20.9684,1700.0
2009-11-04 11:00:00,34.19,34.19,34.15,34.17,3400.0,20.9623,20.9623,20.9378,20.95,3400.0
2009-11-04 11:05:00,34.16,34.17,34.13,34.14,1900.0,20.9439,20.95,20.9255,20.9317,1900.0
2009-11-04 11:10:00,34.14,34.14,34.12,34.13,8200.0,20.9317,20.9317,20.9194,20.9255,8200.0
2009-11-04 11:15:00,34.12,34.12,34.1,34.11,5900.0,20.9194,20.9194,20.9071,20.9133,5900.0
2009-11-04 11:20:00,34.11,34.15,34.11,34.15,6500.0,20.9133,20.9378,20.9133,20.9378,6500.0
2009-11-04 11:25:00,34.14,34.15,34.12,34.14,8500.0,20.9317,20.9378,20.9194,20.9317,8500.0
2009-11-04 11:30:00,34.13,34.13,34.08,34.1,4600.0,20.9255,20.9255,20.8949,20.9071,4600.0
2009-11-04 11:35:00,34.09,34.12,34.08,34.11,3500.0,20.901,20.9194,20.8949,20.9133,3500.0
2009-11-04 11:40:00,34.11,34.11,34.09,34.09,9400.0,20.9133,20.9133,20.901,20.901,9400.0
2009-11-04 11:45:00,34.09,34.12,34.09,34.11,2700.0,20.901,20.9194,20.901,20.9133,2700.0
2009-11-04 11:50:00,34.09,34.13,34.09,34.12,4000.0,20.901,20.9255,20.901,20.9194,4000.0
2009-11-04 11:55:00,34.1,34.1,34.07,34.07,7000.0,20.9071,20.9071,20.8887,20.8887,7000.0
2009-11-04 12:00:00,34.05,34.1,34.04,34.08,6300.0,20.8765,20.9071,20.8703,20.8949,6300.0
2009-11-04 12:05:00,34.08,34.08,34.06,34.07,11600.0,20.8949,20.8949,20.8826,20.8887,11600.0
2009-11-04 12:10:00,34.07,34.07,34.02,34.05,9300.0,20.8887,20.8887,20.8581,20.8765,9300.0
2009-11-04 12:15:00,34.05,34.06,34.03,34.04,1700.0,20.8765,20.8826,20.8642,20.8703,1700.0
2009-11-04 12:20:00,34.04,34.07,34.04,34.07,1500.0,20.8703,20.8887,20.8703,20.8887,1500.0
2009-11-04 12:25:00,34.09,34.09,34.05,34.08,4400.0,20.901,20.901,20.8765,20.8949,4400.0
2009-11-04 12:30:00,34.08,34.08,34.06,34.06,8200.0,20.8949,20.8949,20.8826,20.8826,8200.0
2009-11-04 12:35:00,34.06,34.09,34.06,34.09,2000.0,20.8826,20.901,20.8826,20.901,2000.0
2009-11-04 12:40:00,34.09,34.12,34.09,34.12,600.0,20.901,20.9194,20.901,20.9194,600.0
2009-11-04 12:45:00,34.11,34.11,34.08,34.08,1300.0,20.9133,20.9133,20.8949,20.8949,1300.0
2009-11-04 12:50:00,34.08,34.08,34.08,34.08,3600.0,20.8949,20.8949,20.8949,20.8949,3600.0
2009-11-04 12:55:00,34.08,34.09,34.08,34.08,7400.0,20.8949,20.901,20.8949,20.8949,7400.0
2009-11-04 13:00:00,34.06,34.08,34.06,34.06,5400.0,20.8826,20.8949,20.8826,20.8826,5400.0
2009-11-04 13:05:00,34.06,34.07,34.05,34.05,4000.0,20.8826,20.8887,20.8765,20.8765,4000.0
2009-11-04 13:10:00,34.05,34.07,34.05,34.05,6500.0,20.8765,20.8887,20.8765,20.8765,6500.0
2009-11-04 13:15:00,34.04,34.04,34.02,34.03,4200.0,20.8703,20.8703,20.8581,20.8642,4200.0
2009-11-04 13:20:00,34.03,34.04,34.02,34.03,3300.0,20.8642,20.8703,20.8581,20.8642,3300.0
2009-11-04 13:25:00,34.03,34.03,34.0,34.02,12600.0,20.8642,20.8642,20.8458,20.8581,12600.0
2009-11-04 13:30:00,34.02,34.05,34.01,34.04,6600.0,20.8581,20.8765,20.8519,20.8703,6600.0
2009-11-04 13:35:00,34.05,34.06,34.04,34.05,2400.0,20.8765,20.8826,20.8703,20.8765,2400.0
2009-11-04 13:40:00,34.04,34.04,34.02,34.03,5500.0,20.8703,20.8703,20.8581,20.8642,5500.0
2009-11-04 13:45:00,34.03,34.03,34.02,34.02,1400.0,20.8642,20.8642,20.8581,20.8581,1400.0
2009-11-04 13:50:00,34.03,34.04,34.0,34.01,6100.0,20.8642,20.8703,20.8458,20.8519,6100.0
2009-11-04 13:55:00,34.03,34.06,34.02,34.04,8300.0,20.8642,20.8826,20.8581,20.8703,8300.0
2009-11-04 14:00:00,34.04,34.06,34.03,34.05,2800.0,20.8703,20.8826,20.8642,20.8765,2800.0
2009-11-04 14:05:00,34.05,34.07,34.04,34.07,9500.0,20.8765,20.8887,20.8703,20.8887,9500.0
2009-11-04 14:10:00,34.07,34.07,34.05,34.07,1800.0,20.8887,20.8887,20.8765,20.8887,1800.0
2009-11-04 14:15:00,34.07,34.21,33.97,33.97,29300.0,20.8887,20.9746,20.8274,20.8274,29300.0
2009-11-04 14:20:00,33.95,34.14,33.93,34.07,55600.0,20.8152,20.9317,20.8029,20.8887,55600.0
2009-11-04 14:25:00,34.06,34.06,33.86,33.87,33300.0,20.8826,20.8826,20.76,20.7661,33300.0
2009-11-04 14:30:00,33.84,34.13,33.84,34.06,23300.0,20.7477,20.9255,20.7477,20.8826,23300.0
2009-11-04 14:35:00,34.09,34.11,34.05,34.08,17200.0,20.901,20.9133,20.8765,20.8949,17200.0
2009-11-04 14:40:00,34.07,34.24,34.05,34.17,26600.0,20.8887,20.993,20.8765,20.95,26600.0
2009-11-04 14:45:00,34.2,34.22,34.17,34.19,21200.0,20.9684,20.9807,20.95,20.9623,21200.0
2009-11-04 14:50:00,34.2,34.23,34.18,34.2,15700.0,20.9684,20.9868,20.9562,20.9684,15700.0
2009-11-04 14:55:00,34.19,34.22,34.16,34.22,22600.0,20.9623,20.9807,20.9439,20.9807,22600.0
2009-11-04 15:00:00,34.2,34.2,34.12,34.12,13900.0,20.9684,20.9684,20.9194,20.9194,13900.0
2009-11-04 15:05:00,34.13,34.16,34.13,34.14,8500.0,20.9255,20.9439,20.9255,20.9317,8500.0
2009-11-04 15:10:00,34.14,34.18,34.07,34.12,11100.0,20.9317,20.9562,20.8887,20.9194,11100.0
2009-11-04 15:15:00,34.13,34.17,34.09,34.14,7100.0,20.9255,20.95,20.901,20.9317,7100.0
2009-11-04 15:20:00,34.13,34.15,34.1,34.13,10300.0,20.9255,20.9378,20.9071,20.9255,10300.0
2009-11-04 15:25:00,34.14,34.17,34.1,34.1,6100.0,20.9317,20.95,20.9071,20.9071,6100.0
2009-11-04 15:30:00,34.12,34.12,34.0,34.02,8200.0,20.9194,20.9194,20.8458,20.8581,8200.0
2009-11-04 15:35:00,34.03,34.05,33.95,34.0,11700.0,20.8642,20.8765,20.8152,20.8458,11700.0
2009-11-04 15:40:00,34.0,34.01,33.89,33.92,13200.0,20.8458,20.8519,20.7784,20.7968,13200.0
2009-11-04 15:45:00,33.92,33.94,33.86,33.9,38900.0,20.7968,20.809,20.76,20.7845,38900.0
2009-11-04 15:50:00,33.91,33.91,33.85,33.88,11400.0,20.7906,20.7906,20.7539,20.7722,11400.0
2009-11-04 15:55:00,33.92,33.95,33.89,33.95,18400.0,20.7968,20.8152,20.7784,20.8152,18400.0
2009-11-05 09:30:00,34.3,34.32,34.25,34.26,44100.0,21.0298,21.042,20.9991,21.0052,44100.0
2009-11-05 09:35:00,34.23,34.27,34.18,34.2,10600.0,20.9868,21.0114,20.9562,20.9684,10600.0
2009-11-05 09:40:00,34.2,34.23,34.16,34.18,7700.0,20.9684,20.9868,20.9439,20.9562,7700.0
2009-11-05 09:45:00,34.19,34.3,34.18,34.29,13100.0,20.9623,21.0298,20.9562,21.0236,13100.0
2009-11-05 09:50:00,34.31,34.34,34.31,34.34,2600.0,21.0359,21.0543,21.0359,21.0543,2600.0
2009-11-05 09:55:00,34.33,34.33,34.3,34.31,2900.0,21.0481,21.0481,21.0298,21.0359,2900.0
2009-11-05 10:00:00,34.33,34.38,34.33,34.33,3200.0,21.0481,21.0788,21.0481,21.0481,3200.0
2009-11-05 10:05:00,34.34,34.4,34.32,34.33,4400.0,21.0543,21.0911,21.042,21.0481,4400.0
2009-11-05 10:10:00,34.34,34.35,34.29,34.3,8200.0,21.0543,21.0604,21.0236,21.0298,8200.0
2009-11-05 10:15:00,34.3,34.31,34.27,34.29,10700.0,21.0298,21.0359,21.0114,21.0236,10700.0
2009-11-05 10:20:00,34.29,34.32,34.29,34.32,1800.0,21.0236,21.042,21.0236,21.042,1800.0
2009-11-05 10:25:00,34.32,34.35,34.32,34.33,2600.0,21.042,21.0604,21.042,21.0481,2600.0
2009-11-05 10:30:00,34.33,34.35,34.33,34.34,700.0,21.0481,21.0604,21.0481,21.0543,700.0
2009-11-05 10:35:00,34.39,34.49,34.39,34.49,5800.0,21.0849,21.1462,21.0849,21.1462,5800.0
2009-11-05 10:40:00,34.48,34.51,34.48,34.51,800.0,21.1401,21.1585,21.1401,21.1585,800.0
2009-11-05 10:45:00,34.5,34.54,34.5,34.54,1400.0,21.1524,21.1769,21.1524,21.1769,1400.0
2009-11-05 10:50:00,34.52,34.52,34.51,34.51,10800.0,21.1646,21.1646,21.1585,21.1585,10800.0
2009-11-05 10:55:00,34.51,34.51,34.51,34.51,100.0,21.1585,21.1585,21.1585,21.1585,100.0
2009-11-05 11:00:00,34.49,34.51,34.48,34.48,4300.0,21.1462,21.1585,21.1401,21.1401,4300.0
2009-11-05 11:05:00,34.47,34.47,34.44,34.45,7900.0,21.134,21.134,21.1156,21.1217,7900.0
2009-11-05 11:10:00,34.46,34.46,34.44,34.44,6400.0,21.1278,21.1278,21.1156,21.1156,6400.0
2009-11-05 11:15:00,34.45,34.45,34.38,34.38,2400.0,21.1217,21.1217,21.0788,21.0788,2400.0
2009-11-05 11:20:00,34.38,34.41,34.37,34.41,2900.0,21.0788,21.0972,21.0727,21.0972,2900.0
2009-11-05 11:25:00,34.4,34.41,34.4,34.41,4900.0,21.0911,21.0972,21.0911,21.0972,4900.0
2009-11-05 11:30:00,34.43,34.43,34.41,34.41,2800.0,21.1095,21.1095,21.0972,21.0972,2800.0
2009-11-05 11:35:00,34.39,34.4,34.39,34.4,2000.0,21.0849,21.0911,21.0849,21.0911,2000.0
2009-11-05 11:40:00,34.4,34.4,34.33,34.34,6600.0,21.0911,21.0911,21.0481,21.0543,6600.0
2009-11-05 11:45:00,34.34,34.34,34.27,34.27,2300.0,21.0543,21.0543,21.0114,21.0114,2300.0
2009-11-05 11:50:00,34.29,34.29,34.24,34.24,1200.0,21.0236,21.0236,20.993,20.993,1200.0
2009-11-05 11:55:00,34.27,34.27,34.25,34.27,6100.0,21.0114,21.0114,20.9991,21.0114,6100.0
2009-11-05 12:00:00,34.27,34.29,34.27,34.27,3800.0,21.0114,21.0236,21.0114,21.0114,3800.0
2009-11-05 12:05:00,34.25,34.28,34.25,34.27,5700.0,20.9991,21.0175,20.9991,21.0114,5700.0
2009-11-05 12:10:00,34.26,34.28,34.25,34.28,3800.0,21.0052,21.0175,20.9991,21.0175,3800.0
2009-11-05 12:15:00,34.27,34.31,34.27,34.31,2500.0,21.0114,21.0359,21.0114,21.0359,2500.0
2009-11-05 12:20:00,34.31,34.31,34.3,34.3,600.0,21.0359,21.0359,21.0298,21.0298,600.0
2009-11-05 12:25:00,34.32,34.32,34.27,34.3,3900.0,21.042,21.042,21.0114,21.0298,3900.0
2009-11-05 12:30:00,34.29,34.34,34.28,34.32,7100.0,21.0236,21.0543,21.0175,21.042,7100.0
2009-11-05 12:35:00,34.33,34.33,34.33,34.33,1300.0,21.0481,21.0481,21.0481,21.0481,1300.0
2009-11-05 12:40:00,34.32,34.34,34.32,34.34,1300.0,21.042,21.0543,21.042,21.0543,1300.0
2009-11-05 12:45:00,34.35,34.36,34.34,34.34,6000.0,21.0604,21.0665,21.0543,21.0543,6000.0
2009-11-05 12:50:00,34.35,34.35,34.33,34.33,2600.0,21.0604,21.0604,21.0481,21.0481,2600.0
2009-11-05 12:55:00,34.34,34.38,34.34,34.38,1300.0,21.0543,21.0788,21.0543,21.0788,1300.0
2009-11-05 13:00:00,34.38,34.39,34.36,34.37,3600.0,21.0788,21.0849,21.0665,21.0727,3600.0
2009-11-05 13:05:00,34.37,34.37,34.33,34.33,2200.0,21.0727,21.0727,21.0481,21.0481,2200.0
2009-11-05 13:10:00,34.33,34.38,34.33,34.38,1600.0,21.0481,21.0788,21.0481,21.0788,1600.0
2009-11-05 13:15:00,34.38,34.38,34.34,34.35,2700.0,21.0788,21.0788,21.0543,21.0604,2700.0
2009-11-05 13:20:00,34.39,34.39,34.35,34.35,3700.0,21.0849,21.0849,21.0604,21.0604,3700.0
2009-11-05 13:25:00,34.34,34.34,34.34,34.34,500.0,21.0543,21.0543,21.0543,21.0543,500.0
2009-11-05 13:30:00,34.35,34.37,34.35,34.35,5500.0,21.0604,21.0727,21.0604,21.0604,5500.0
2009-11-05 13:35:00,34.34,34.38,34.34,34.36,2700.0,21.0543,21.0788,21.0543,21.0665,2700.0
2009-11-05 13:40:00,34.37,34.39,34.35,34.39,7700.0,21.0727,21.0849,21.0604,21.0849,7700.0
2009-11-05 13:45:00,34.39,34.43,34.39,34.42,2300.0,21.0849,21.1095,21.0849,21.1033,2300.0
2009-11-05 13:50:00,34.4,34.4,34.36,34.39,4700.0,21.0911,21.0911,21.0665,21.0849,4700.0
2009-11-05 13:55:00,34.37,34.39,34.36,34.36,2000.0,21.0727,21.0849,21.0665,21.0665,2000.0
2009-11-05 14:00:00,34.35,34.36,34.35,34.36,1400.0,21.0604,21.0665,21.0604,21.0665,1400.0
2009-11-05 14:05:00,34.35,34.35,34.31,34.31,3400.0,21.0604,21.0604,21.0359,21.0359,3400.0
2009-11-05 14:10:00,34.32,34.35,34.31,34.33,6300.0,21.042,21.0604,21.0359,21.0481,6300.0
2009-11-05 14:15:00,34.35,34.36,34.32,34.32,11500.0,21.0604,21.0665,21.042,21.042,11500.0
2009-11-05 14:20:00,34.32,34.35,34.3,34.3,4700.0,21.042,21.0604,21.0298,21.0298,4700.0
2009-11-05 14:25:00,34.31,34.34,34.31,34.34,2800.0,21.0359,21.0543,21.0359,21.0543,2800.0
2009-11-05 14:30:00,34.34,34.35,34.34,34.34,600.0,21.0543,21.0604,21.0543,21.0543,600.0
2009-11-05 14:35:00,34.33,34.35,34.33,34.34,2000.0,21.0481,21.0604,21.0481,21.0543,2000.0
2009-11-05 14:40:00,34.33,34.36,34.33,34.33,3100.0,21.0481,21.0665,21.0481,21.0481,3100.0
2009-11-05 14:45:00,34.34,34.39,34.34,34.36,1400.0,21.0543,21.0849,21.0543,21.0665,1400.0
2009-11-05 14:50:00,34.38,34.41,34.38,34.39,5500.0,21.0788,21.0972,21.0788,21.0849,5500.0
2009-11-05 14:55:00,34.41,34.42,34.39,34.42,7700.0,21.0972,21.1033,21.0849,21.1033,7700.0
2009-11-05 15:00:00,34.41,34.44,34.39,34.39,2500.0,21.0972,21.1156,21.0849,21.0849,2500.0
2009-11-05 15:05:00,34.39,34.41,34.39,34.4,4800.0,21.0849,21.0972,21.0849,21.0911,4800.0
2009-11-05 15:10:00,34.39,34.4,34.38,34.4,17800.0,21.0849,21.0911,21.0788,21.0911,17800.0
2009-11-05 15:15:00,34.4,34.45,34.4,34.44,14000.0,21.0911,21.1217,21.0911,21.1156,14000.0
2009-11-05 15:20:00,34.44,34.44,34.4,34.4,500.0,21.1156,21.1156,21.0911,21.0911,500.0
2009-11-05 15:25:00,34.4,34.4,34.37,34.39,2500.0,21.0911,21.0911,21.0727,21.0849,2500.0
2009-11-05 15:30:00,34.37,34.38,34.36,34.38,8400.0,21.0727,21.0788,21.0665,21.0788,8400.0
2009-11-05 15:35:00,34.38,34.38,34.35,34.38,63000.0,21.0788,21.0788,21.0604,21.0788,63000.0
2009-11-05 15:40:00,34.38,34.39,34.36,34.36,1600.0,21.0788,21.0849,21.0665,21.0665,1600.0
2009-11-05 15:45:00,34.36,34.36,34.34,34.34,7200.0,21.0665,21.0665,21.0543,21.0543,7200.0
2009-11-05 15:50:00,34.36,34.39,34.36,34.38,3400.0,21.0665,21.0849,21.0665,21.0788,3400.0
2009-11-05 15:55:00,34.38,34.4,34.38,34.38,12300.0,21.0788,21.0911,21.0788,21.0788,12300.0
2009-11-06 09:30:00,34.11,34.17,34.04,34.09,17000.0,20.9133,20.95,20.8703,20.901,17000.0
2009-11-06 09:35:00,34.13,34.24,34.11,34.22,3600.0,20.9255,20.993,20.9133,20.9807,3600.0
2009-11-06 09:40:00,34.24,34.42,34.24,34.36,11900.0,20.993,21.1033,20.993,21.0665,11900.0
2009-11-06 09:45:00,34.37,34.45,34.37,34.38,17900.0,21.0727,21.1217,21.0727,21.0788,17900.0
2009-11-06 09:50:00,34.4,34.44,34.36,34.38,20200.0,21.0911,21.1156,21.0665,21.0788,20200.0
2009-11-06 09:55:00,34.4,34.47,34.39,34.41,11500.0,21.0911,21.134,21.0849,21.0972,11500.0
2009-11-06 10:00:00,34.44,34.48,34.41,34.44,7600.0,21.1156,21.1401,21.0972,21.1156,7600.0
2009-11-06 10:05:00,34.45,34.52,34.42,34.46,26300.0,21.1217,21.1646,21.1033,21.1278,26300.0
2009-11-06 10:10:00,34.45,34.47,34.44,34.44,4800.0,21.1217,21.134,21.1156,21.1156,4800.0
2009-11-06 10:15:00,34.43,34.45,34.43,34.43,3600.0,21.1095,21.1217,21.1095,21.1095,3600.0
2009-11-06 10:20:00,34.4,34.43,34.4,34.41,13000.0,21.0911,21.1095,21.0911,21.0972,13000.0
2009-11-06 10:25:00,34.41,34.41,34.3,34.3,6000.0,21.0972,21.0972,21.0298,21.0298,6000.0
2009-11-06 10:30:00,34.25,34.29,34.2,34.28,6300.0,20.9991,21.0236,20.9684,21.0175,6300.0
2009-11-06 10:35:00,34.27,34.27,34.21,34.25,23600.0,21.0114,21.0114,20.9746,20.9991,23600.0
2009-11-06 10:40:00,34.24,34.24,34.17,34.2,10700.0,20.993,20.993,20.95,20.9684,10700.0
2009-11-06 10:45:00,34.17,34.26,34.14,34.26,4200.0,20.95,21.0052,20.9317,21.0052,4200.0
2009-11-06 10:50:00,34.26,34.31,34.23,34.31,11800.0,21.0052,21.0359,20.9868,21.0359,11800.0
2009-11-06 10:55:00,34.3,34.36,34.3,34.33,3400.0,21.0298,21.0665,21.0298,21.0481,3400.0
2009-11-06 11:00:00,34.35,34.35,34.28,34.31,9100.0,21.0604,21.0604,21.0175,21.0359,9100.0
2009-11-06 11:05:00,34.31,34.39,34.29,34.39,5600.0,21.0359,21.0849,21.0236,21.0849,5600.0
2009-11-06 11:10:00,34.38,34.38,34.35,34.35,5400.0,21.0788,21.0788,21.0604,21.0604,5400.0
2009-11-06 11:15:00,34.34,34.36,34.34,34.36,600.0,21.0543,21.0665,21.0543,21.0665,600.0
2009-11-06 11:20:00,34.37,34.37,34.3,34.3,2600.0,21.0727,21.0727,21.0298,21.0298,2600.0
2009-11-06 11:25:00,34.31,34.32,34.28,34.32,5100.0,21.0359,21.042,21.0175,21.042,5100.0
2009-11-06 11:30:00,34.34,34.37,34.31,34.35,10200.0,21.0543,21.0727,21.0359,21.0604,10200.0
2009-11-06 11:35:00,34.34,34.34,34.3,34.32,9100.0,21.0543,21.0543,21.0298,21.042,9100.0
2009-11-06 11:40:00,34.32,34.4,34.32,34.36,8900.0,21.042,21.0911,21.042,21.0665,8900.0
2009-11-06 11:45:00,34.36,34.36,34.34,34.36,400.0,21.0665,21.0665,21.0543,21.0665,400.0
2009-11-06 11:50:00,34.36,34.4,34.36,34.4,1100.0,21.0665,21.0911,21.0665,21.0911,1100.0
2009-11-06 11:55:00,34.4,34.4,34.35,34.35,3100.0,21.0911,21.0911,21.0604,21.0604,3100.0
2009-11-06 12:00:00,34.37,34.38,34.34,34.34,7300.0,21.0727,21.0788,21.0543,21.0543,7300.0
2009-11-06 12:05:00,34.34,34.37,34.34,34.37,2600.0,21.0543,21.0727,21.0543,21.0727,2600.0
2009-11-06 12:10:00,34.37,34.46,34.37,34.44,3100.0,21.0727,21.1278,21.0727,21.1156,3100.0
2009-11-06 12:15:00,34.44,34.45,34.42,34.42,16000.0,21.1156,21.1217,21.1033,21.1033,16000.0
2009-11-06 12:20:00,34.43,34.44,34.43,34.43,500.0,21.1095,21.1156,21.1095,21.1095,500.0
2009-11-06 12:25:00,34.42,34.47,34.42,34.45,3200.0,21.1033,21.134,21.1033,21.1217,3200.0
2009-11-06 12:30:00,34.44,34.45,34.44,34.45,3000.0,21.1156,21.1217,21.1156,21.1217,3000.0
2009-11-06 12:35:00,34.45,34.47,34.42,34.45,2600.0,21.1217,21.134,21.1033,21.1217,2600.0
2009-11-06 12:40:00,34.45,34.45,34.41,34.42,2500.0,21.1217,21.1217,21.0972,21.1033,2500.0
2009-11-06 12:45:00,34.41,34.42,34.39,34.39,5200.0,21.0972,21.1033,21.0849,21.0849,5200.0
2009-11-06 12:50:00,34.38,34.41,34.37,34.37,13500.0,21.0788,21.0972,21.0727,21.0727,13500.0
2009-11-06 12:55:00,34.39,34.4,34.38,34.39,6000.0,21.0849,21.0911,21.0788,21.0849,6000.0
2009-11-06 13:00:00,34.39,34.41,34.36,34.36,8000.0,21.0849,21.0972,21.0665,21.0665,8000.0
2009-11-06 13:05:00,34.36,34.39,34.36,34.39,1000.0,21.0665,21.0849,21.0665,21.0849,1000.0
2009-11-06 13:10:00,34.37,34.38,34.37,34.37,1700.0,21.0727,21.0788,21.0727,21.0727,1700.0
2009-11-06 13:15:00,34.42,34.44,34.42,34.44,600.0,21.1033,21.1156,21.1033,21.1156,600.0
2009-11-06 13:20:00,34.47,34.47,34.44,34.46,3800.0,21.134,21.134,21.1156,21.1278,3800.0
2009-11-06 13:25:00,34.46,34.46,34.45,34.45,200.0,21.1278,21.1278,21.1217,21.1217,200.0
2009-11-06 13:30:00,34.46,34.46,34.43,34.43,3900.0,21.1278,21.1278,21.1095,21.1095,3900.0
2009-11-06 13:35:00,34.46,34.48,34.45,34.45,1700.0,21.1278,21.1401,21.1217,21.1217,1700.0
2009-11-06 13:40:00,34.44,34.45,34.43,34.43,14200.0,21.1156,21.1217,21.1095,21.1095,14200.0
2009-11-06 13:45:00,34.43,34.44,34.4,34.41,15800.0,21.1095,21.1156,21.0911,21.0972,15800.0
2009-11-06 13:50:00,34.42,34.42,34.4,34.41,5400.0,21.1033,21.1033,21.0911,21.0972,5400.0
2009-11-06 13:55:00,34.41,34.41,34.39,34.39,1900.0,21.0972,21.0972,21.0849,21.0849,1900.0
2009-11-06 14:00:00,34.39,34.42,34.39,34.41,2800.0,21.0849,21.1033,21.0849,21.0972,2800.0
2009-11-06 14:05:00,34.41,34.42,34.37,34.39,9900.0,21.0972,21.1033,21.0727,21.0849,9900.0
2009-11-06 14:10:00,34.39,34.42,34.39,34.41,9800.0,21.0849,21.1033,21.0849,21.0972,9800.0
2009-11-06 14:15:00,34.41,34.41,34.4,34.4,1000.0,21.0972,21.0972,21.0911,21.0911,1000.0
2009-11-06 14:20:00,34.4,34.4,34.4,34.4,0.0,21.0911,21.0911,21.0911,21.0911,0.0
2009-11-06 14:25:00,34.43,34.44,34.41,34.42,2900.0,21.1095,21.1156,21.0972,21.1033,2900.0
2009-11-06 14:30:00,34.41,34.42,34.41,34.42,7500.0,21.0972,21.1033,21.0972,21.1033,7500.0
2009-11-06 14:35:00,34.42,34.42,34.42,34.42,1500.0,21.1033,21.1033,21.1033,21.1033,1500.0
2009-11-06 14:40:00,34.44,34.45,34.42,34.43,2300.0,21.1156,21.1217,21.1033,21.1095,2300.0
2009-11-06 14:45:00,34.42,34.42,34.4,34.42,15900.0,21.1033,21.1033,21.0911,21.1033,15900.0
2009-11-06 14:50:00,34.42,34.42,34.38,34.39,9300.0,21.1033,21.1033,21.0788,21.0849,9300.0
2009-11-06 14:55:00,34.39,34.4,34.39,34.39,4500.0,21.0849,21.0911,21.0849,21.0849,4500.0
2009-11-06 15:00:00,34.37,34.37,34.34,34.35,2200.0,21.0727,21.0727,21.0543,21.0604,2200.0
2009-11-06 15:05:00,34.37,34.37,34.35,34.35,10100.0,21.0727,21.0727,21.0604,21.0604,10100.0
2009-11-06 15:10:00,34.35,34.39,34.35,34.37,16000.0,21.0604,21.0849,21.0604,21.0727,16000.0
2009-11-06 15:15:00,34.37,34.38,34.36,34.36,12000.0,21.0727,21.0788,21.0665,21.0665,12000.0
2009-11-06 15:20:00,34.39,34.39,34.35,34.37,5100.0,21.0849,21.0849,21.0604,21.0727,5100.0
2009-11-06 15:25:00,34.39,34.41,34.37,34.41,6100.0,21.0849,21.0972,21.0727,21.0972,6100.0
2009-11-06 15:30:00,34.42,34.43,34.39,34.41,13500.0,21.1033,21.1095,21.0849,21.0972,13500.0
2009-11-06 15:35:00,34.41,34.45,34.41,34.41,7500.0,21.0972,21.1217,21.0972,21.0972,7500.0
2009-11-06 15:40:00,34.42,34.45,34.4,34.45,21000.0,21.1033,21.1217,21.0911,21.1217,21000.0
2009-11-06 15:45:00,34.43,34.43,34.4,34.42,4900.0,21.1095,21.1095,21.0911,21.1033,4900.0
2009-11-06 15:50:00,34.43,34.45,34.41,34.45,6700.0,21.1095,21.1217,21.0972,21.1217,6700.0
2009-11-06 15:55:00,34.43,34.46,34.43,34.46,6600.0,21.1095,21.1278,21.1095,21.1278,6600.0
2009-11-09 09:30:00,35.1,35.1,35.03,35.03,25700.0,21.5202,21.5202,21.4773,21.4773,25700.0
2009-11-09 09:35:00,35.02,35.1,35.02,35.1,10300.0,21.4712,21.5202,21.4712,21.5202,10300.0
2009-11-09 09:40:00,35.13,35.15,35.09,35.11,14700.0,21.5386,21.5509,21.5141,21.5264,14700.0
2009-11-09 09:45:00,35.12,35.14,35.1,35.1,3300.0,21.5325,21.5448,21.5202,21.5202,3300.0
2009-11-09 09:50:00,35.11,35.14,35.07,35.14,12800.0,21.5264,21.5448,21.5018,21.5448,12800.0
2009-11-09 09:55:00,35.15,35.15,35.09,35.11,23300.0,21.5509,21.5509,21.5141,21.5264,23300.0
2009-11-09 10:00:00,35.12,35.2,35.12,35.19,15100.0,21.5325,21.5816,21.5325,21.5754,15100.0
2009-11-09 10:05:00,35.19,35.22,35.19,35.19,18600.0,21.5754,21.5938,21.5754,21.5754,18600.0
2009-11-09 10:10:00,35.2,35.2,35.16,35.17,35200.0,21.5816,21.5816,21.557,21.5632,35200.0
2009-11-09 10:15:00,35.16,35.21,35.16,35.19,9300.0,21.557,21.5877,21.557,21.5754,9300.0
2009-11-09 10:20:00,35.2,35.21,35.17,35.17,18600.0,21.5816,21.5877,21.5632,21.5632,18600.0
2009-11-09 10:25:00,35.17,35.18,35.14,35.16,156100.0,21.5632,21.5693,21.5448,21.557,156100.0
2009-11-09 10:30:00,35.16,35.18,35.15,35.17,12900.0,21.557,21.5693,21.5509,21.5632,12900.0
2009-11-09 10:35:00,35.18,35.18,35.15,35.15,6100.0,21.5693,21.5693,21.5509,21.5509,6100.0
2009-11-09 10:40:00,35.17,35.22,35.16,35.2,9100.0,21.5632,21.5938,21.557,21.5816,9100.0
2009-11-09 10:45:00,35.22,35.22,35.2,35.22,5000.0,21.5938,21.5938,21.5816,21.5938,5000.0
2009-11-09 10:50:00,35.21,35.25,35.21,35.25,4200.0,21.5877,21.6122,21.5877,21.6122,4200.0
2009-11-09 10:55:00,35.24,35.27,35.23,35.23,5000.0,21.6061,21.6245,21.5999,21.5999,5000.0
2009-11-09 11:00:00,35.25,35.25,35.21,35.22,13700.0,21.6122,21.6122,21.5877,21.5938,13700.0
2009-11-09 11:05:00,35.21,35.22,35.19,35.22,8600.0,21.5877,21.5938,21.5754,21.5938,8600.0
2009-11-09 11:10:00,35.22,35.25,35.22,35.24,8500.0,21.5938,21.6122,21.5938,21.6061,8500.0
2009-11-09 11:15:00,35.24,35.3,35.24,35.28,4300.0,21.6061,21.6429,21.6061,21.6306,4300.0
2009-11-09 11:20:00,35.28,35.28,35.25,35.27,4500.0,21.6306,21.6306,21.6122,21.6245,4500.0
2009-11-09 11:25:00,35.27,35.28,35.24,35.27,7600.0,21.6245,21.6306,21.6061,21.6245,7600.0
2009-11-09 11:30:00,35.27,35.28,35.26,35.26,3400.0,21.6245,21.6306,21.6183,21.6183,3400.0
2009-11-09 11:35:00,35.28,35.28,35.25,35.25,5400.0,21.6306,21.6306,21.6122,21.6122,5400.0
2009-11-09 11:40:00,35.25,35.26,35.25,35.25,2700.0,21.6122,21.6183,21.6122,21.6122,2700.0
2009-11-09 11:45:00,35.25,35.27,35.25,35.26,5100.0,21.6122,21.6245,21.6122,21.6183,5100.0
2009-11-09 11:50:00,35.29,35.29,35.26,35.26,3700.0,21.6367,21.6367,21.6183,21.6183,3700.0
2009-11-09 11:55:00,35.27,35.28,35.25,35.26,6000.0,21.6245,21.6306,21.6122,21.6183,6000.0
2009-11-09 12:00:00,35.27,35.29,35.26,35.29,10000.0,21.6245,21.6367,21.6183,21.6367,10000.0
2009-11-09 12:05:00,35.29,35.32,35.29,35.31,8800.0,21.6367,21.6551,21.6367,21.649,8800.0
2009-11-09 12:10:00,35.31,35.33,35.31,35.33,10800.0,21.649,21.6613,21.649,21.6613,10800.0
2009-11-09 12:15:00,35.32,35.32,35.3,35.31,900.0,21.6551,21.6551,21.6429,21.649,900.0
2009-11-09 12:20:00,35.31,35.33,35.31,35.31,13300.0,21.649,21.6613,21.649,21.649,13300.0
2009-11-09 12:25:00,35.31,35.31,35.28,35.28,3400.0,21.649,21.649,21.6306,21.6306,3400.0
2009-11-09 12:30:00,35.27,35.29,35.27,35.28,5800.0,21.6245,21.6367,21.6245,21.6306,5800.0
2009-11-09 12:35:00,35.28,35.3,35.28,35.3,4800.0,21.6306,21.6429,21.6306,21.6429,4800.0
2009-11-09 12:40:00,35.3,35.31,35.29,35.31,5500.0,21.6429,21.649,21.6367,21.649,5500.0
2009-11-09 12:45:00,35.29,35.32,35.29,35.31,1400.0,21.6367,21.6551,21.6367,21.649,1400.0
2009-11-09 12:50:00,35.3,35.31,35.29,35.3,2700.0,21.6429,21.649,21.6367,21.6429,2700.0
2009-11-09 12:55:00,35.3,35.32,35.3,35.32,400.0,21.6429,21.6551,21.6429,21.6551,400.0
2009-11-09 13:00:00,35.32,35.32,35.31,35.32,15900.0,21.6551,21.6551,21.649,21.6551,15900.0
2009-11-09 13:05:00,35.32,35.34,35.3,35.3,1900.0,21.6551,21.6674,21.6429,21.6429,1900.0
2009-11-09 13:10:00,35.3,35.3,35.29,35.3,800.0,21.6429,21.6429,21.6367,21.6429,800.0
2009-11-09 13:15:00,35.3,35.3,35.28,35.29,4400.0,21.6429,21.6429,21.6306,21.6367,4400.0
2009-11-09 13:20:00,35.28,35.3,35.28,35.29,2800.0,21.6306,21.6429,21.6306,21.6367,2800.0
2009-11-09 13:25:00,35.28,35.31,35.28,35.3,1100.0,21.6306,21.649,21.6306,21.6429,1100.0
2009-11-09 13:30:00,35.3,35.31,35.28,35.29,9200.0,21.6429,21.649,21.6306,21.6367,9200.0
2009-11-09 13:35:00,35.29,35.35,35.28,35.35,9100.0,21.6367,21.6735,21.6306,21.6735,9100.0
2009-11-09 13:40:00,35.35,35.36,35.33,35.33,5200.0,21.6735,21.6797,21.6613,21.6613,5200.0
2009-11-09 13:45:00,35.33,35.36,35.33,35.34,6400.0,21.6613,21.6797,21.6613,21.6674,6400.0
2009-11-09 13:50:00,35.33,35.34,35.32,35.33,15000.0,21.6613,21.6674,21.6551,21.6613,15000.0
2009-11-09 13:55:00,35.32,35.32,35.31,35.32,1300.0,21.6551,21.6551,21.649,21.6551,1300.0
2009-11-09 14:00:00,35.34,35.37,35.33,35.35,8000.0,21.6674,21.6858,21.6613,21.6735,8000.0
2009-11-09 14:05:00,35.35,35.35,35.33,35.35,6500.0,21.6735,21.6735,21.6613,21.6735,6500.0
2009-11-09 14:10:00,35.34,35.35,35.33,35.34,6100.0,21.6674,21.6735,21.6613,21.6674,6100.0
2009-11-09 14:15:00,35.34,35.35,35.33,35.33,18100.0,21.6674,21.6735,21.6613,21.6613,18100.0
2009-11-09 14:20:00,35.34,35.35,35.33,35.35,4900.0,21.6674,21.6735,21.6613,21.6735,4900.0
2009-11-09 14:25:00,35.35,35.35,35.32,35.35,14700.0,21.6735,21.6735,21.6551,21.6735,14700.0
2009-11-09 14:30:00,35.34,35.38,35.34,35.38,3600.0,21.6674,21.6919,21.6674,21.6919,3600.0
2009-11-09 14:35:00,35.38,35.38,35.35,35.37,7000.0,21.6919,21.6919,21.6735,21.6858,7000.0
2009-11-09 14:40:00,35.36,35.38,35.36,35.38,2600.0,21.6797,21.6919,21.6797,21.6919,2600.0
2009-11-09 14:45:00,35.39,35.41,35.39,35.41,5800.0,21.698,21.7103,21.698,21.7103,5800.0
2009-11-09 14:50:00,35.42,35.42,35.4,35.42,900.0,21.7164,21.7164,21.7042,21.7164,900.0
2009-11-09 14:55:00,35.4,35.43,35.4,35.42,2000.0,21.7042,21.7226,21.7042,21.7164,2000.0
2009-11-09 15:00:00,35.42,35.42,35.4,35.42,2500.0,21.7164,21.7164,21.7042,21.7164,2500.0
2009-11-09 15:05:00,35.41,35.41,35.39,35.39,13000.0,21.7103,21.7103,21.698,21.698,13000.0
2009-11-09 15:10:00,35.4,35.43,35.39,35.43,65100.0,21.7042,21.7226,21.698,21.7226,65100.0
2009-11-09 15:15:00,35.43,35.44,35.42,35.43,44800.0,21.7226,21.7287,21.7164,21.7226,44800.0
2009-11-09 15:20:00,35.43,35.43,35.42,35.43,17600.0,21.7226,21.7226,21.7164,21.7226,17600.0
2009-11-09 15:25:00,35.43,35.43,35.41,35.42,112400.0,21.7226,21.7226,21.7103,21.7164,112400.0
2009-11-09 15:30:00,35.42,35.42,35.4,35.4,52300.0,21.7164,21.7164,21.7042,21.7042,52300.0
2009-11-09 15:35:00,35.39,35.4,35.35,35.35,29900.0,21.698,21.7042,21.6735,21.6735,29900.0
2009-11-09 15:40:00,35.36,35.39,35.35,35.37,8700.0,21.6797,21.698,21.6735,21.6858,8700.0
2009-11-09 15:45:00,35.36,35.41,35.36,35.39,8300.0,21.6797,21.7103,21.6797,21.698,8300.0
2009-11-09 15:50:00,35.4,35.44,35.4,35.43,17800.0,21.7042,21.7287,21.7042,21.7226,17800.0
2009-11-09 15:55:00,35.42,35.44,35.4,35.44,16700.0,21.7164,21.7287,21.7042,21.7287,16700.0
2009-11-10 09:30:00,35.09,35.14,35.05,35.14,60400.0,21.5141,21.5448,21.4896,21.5448,60400.0
2009-11-10 09:35:00,35.12,35.17,35.12,35.14,26100.0,21.5325,21.5632,21.5325,21.5448,26100.0
2009-11-10 09:40:00,35.15,35.2,35.12,35.19,6900.0,21.5509,21.5816,21.5325,21.5754,6900.0
2009-11-10 09:45:00,35.19,35.21,35.17,35.2,8600.0,21.5754,21.5877,21.5632,21.5816,8600.0
2009-11-10 09:50:00,35.19,35.25,35.19,35.23,18200.0,21.5754,21.6122,21.5754,21.5999,18200.0
2009-11-10 09:55:00,35.23,35.23,35.17,35.19,5500.0,21.5999,21.5999,21.5632,21.5754,5500.0
2009-11-10 10:00:00,35.18,35.19,35.15,35.15,10900.0,21.5693,21.5754,21.5509,21.5509,10900.0
2009-11-10 10:05:00,35.16,35.2,35.16,35.19,4400.0,21.557,21.5816,21.557,21.5754,4400.0
2009-11-10 10:10:00,35.2,35.26,35.2,35.26,2500.0,21.5816,21.6183,21.5816,21.6183,2500.0
2009-11-10 10:15:00,35.26,35.26,35.23,35.24,5000.0,21.6183,21.6183,21.5999,21.6061,5000.0
2009-11-10 10:20:00,35.26,35.27,35.25,35.25,19600.0,21.6183,21.6245,21.6122,21.6122,19600.0
2009-11-10 10:25:00,35.25,35.29,35.24,35.29,31600.0,21.6122,21.6367,21.6061,21.6367,31600.0
2009-11-10 10:30:00,35.3,35.31,35.29,35.31,11200.0,21.6429,21.649,21.6367,21.649,11200.0
2009-11-10 10:35:00,35.3,35.3,35.25,35.25,3300.0,21.6429,21.6429,21.6122,21.6122,3300.0
2009-11-10 10:40:00,35.24,35.24,35.21,35.21,4200.0,21.6061,21.6061,21.5877,21.5877,4200.0
2009-11-10 10:45:00,35.2,35.2,35.19,35.19,4400.0,21.5816,21.5816,21.5754,21.5754,4400.0
2009-11-10 10:50:00,35.16,35.16,35.12,35.12,5500.0,21.557,21.557,21.5325,21.5325,5500.0
2009-11-10 10:55:00,35.12,35.13,35.07,35.07,13500.0,21.5325,21.5386,21.5018,21.5018,13500.0
2009-11-10 11:00:00,35.11,35.13,35.1,35.13,2500.0,21.5264,21.5386,21.5202,21.5386,2500.0
2009-11-10 11:05:00,35.09,35.09,35.0,35.02,2900.0,21.5141,21.5141,21.4589,21.4712,2900.0
2009-11-10 11:10:00,35.05,35.06,35.0,35.02,2400.0,21.4896,21.4957,21.4589,21.4712,2400.0
2009-11-10 11:15:00,35.02,35.04,35.01,35.01,6500.0,21.4712,21.4835,21.4651,21.4651,6500.0
2009-11-10 11:20:00,35.02,35.08,35.02,35.06,3600.0,21.4712,21.508,21.4712,21.4957,3600.0
2009-11-10 11:25:00,35.08,35.08,35.05,35.05,3300.0,21.508,21.508,21.4896,21.4896,3300.0
2009-11-10 11:30:00,35.08,35.08,35.03,35.04,6900.0,21.508,21.508,21.4773,21.4835,6900.0
2009-11-10 11:35:00,35.06,35.12,35.05,35.12,16200.0,21.4957,21.5325,21.4896,21.5325,16200.0
2009-11-10 11:40:00,35.12,35.13,35.1,35.1,5400.0,21.5325,21.5386,21.5202,21.5202,5400.0
2009-11-10 11:45:00,35.11,35.15,35.11,35.15,4200.0,21.5264,21.5509,21.5264,21.5509,4200.0
2009-11-10 11:50:00,35.15,35.15,35.12,35.12,7700.0,21.5509,21.5509,21.5325,21.5325,7700.0
2009-11-10 11:55:00,35.13,35.13,35.09,35.09,2400.0,21.5386,21.5386,21.5141,21.5141,2400.0
2009-11-10 12:00:00,35.08,35.08,35.06,35.06,40400.0,21.508,21.508,21.4957,21.4957,40400.0
2009-11-10 12:05:00,35.06,35.07,35.05,35.07,33000.0,21.4957,21.5018,21.4896,21.5018,33000.0
2009-11-10 12:10:00,35.05,35.06,35.04,35.05,37100.0,21.4896,21.4957,21.4835,21.4896,37100.0
2009-11-10 12:15:00,35.05,35.08,35.05,35.06,72900.0,21.4896,21.508,21.4896,21.4957,72900.0
2009-11-10 12:20:00,35.06,35.07,35.03,35.03,22700.0,21.4957,21.5018,21.4773,21.4773,22700.0
2009-11-10 12:25:00,35.03,35.04,35.0,35.0,5900.0,21.4773,21.4835,21.4589,21.4589,5900.0
2009-11-10 12:30:00,34.98,35.02,34.98,35.02,2700.0,21.4467,21.4712,21.4467,21.4712,2700.0
2009-11-10 12:35:00,35.02,35.04,35.01,35.02,16500.0,21.4712,21.4835,21.4651,21.4712,16500.0
2009-11-10 12:40:00,35.02,35.03,35.01,35.01,8500.0,21.4712,21.4773,21.4651,21.4651,8500.0
2009-11-10 12:45:00,35.01,35.02,35.0,35.0,2800.0,21.4651,21.4712,21.4589,21.4589,2800.0
2009-11-10 12:50:00,35.01,35.03,35.01,35.02,2200.0,21.4651,21.4773,21.4651,21.4712,2200.0
2009-11-10 12:55:00,35.03,35.09,35.03,35.09,7100.0,21.4773,21.5141,21.4773,21.5141,7100.0
2009-11-10 13:00:00,35.08,35.09,35.06,35.08,8900.0,21.508,21.5141,21.4957,21.508,8900.0
2009-11-10 13:05:00,35.09,35.09,35.06,35.07,11600.0,21.5141,21.5141,21.4957,21.5018,11600.0
2009-11-10 13:10:00,35.06,35.07,35.03,35.03,10500.0,21.4957,21.5018,21.4773,21.4773,10500.0
2009-11-10 13:15:00,35.03,35.08,35.03,35.08,5600.0,21.4773,21.508,21.4773,21.508,5600.0
2009-11-10 13:20:00,35.05,35.07,35.04,35.05,6200.0,21.4896,21.5018,21.4835,21.4896,6200.0
2009-11-10 13:25:00,35.05,35.06,35.05,35.06,12800.0,21.4896,21.4957,21.4896,21.4957,12800.0
2009-11-10 13:30:00,35.06,35.08,35.05,35.08,12200.0,21.4957,21.508,21.4896,21.508,12200.0
2009-11-10 13:35:00,35.08,35.1,35.06,35.06,14700.0,21.508,21.5202,21.4957,21.4957,14700.0
2009-11-10 13:40:00,35.06,35.07,35.04,35.07,15600.0,21.4957,21.5018,21.4835,21.5018,15600.0
2009-11-10 13:45:00,35.06,35.06,35.04,35.05,5800.0,21.4957,21.4957,21.4835,21.4896,5800.0
2009-11-10 13:50:00,35.06,35.1,35.06,35.1,9000.0,21.4957,21.5202,21.4957,21.5202,9000.0
2009-11-10 13:55:00,35.1,35.11,35.07,35.11,14200.0,21.5202,21.5264,21.5018,21.5264,14200.0
2009-11-10 14:00:00,35.12,35.14,35.11,35.14,6400.0,21.5325,21.5448,21.5264,21.5448,6400.0
2009-11-10 14:05:00,35.15,35.17,35.14,35.16,7800.0,21.5509,21.5632,21.5448,21.557,7800.0
2009-11-10 14:10:00,35.15,35.16,35.15,35.15,12800.0,21.5509,21.557,21.5509,21.5509,12800.0
2009-11-10 14:15:00,35.15,35.18,35.14,35.14,13600.0,21.5509,21.5693,21.5448,21.5448,13600.0
2009-11-10 14:20:00,35.15,35.17,35.14,35.17,4600.0,21.5509,21.5632,21.5448,21.5632,4600.0
2009-11-10 14:25:00,35.16,35.19,35.15,35.18,5100.0,21.557,21.5754,21.5509,21.5693,5100.0
2009-11-10 14:30:00,35.19,35.22,35.19,35.22,10800.0,21.5754,21.5938,21.5754,21.5938,10800.0
2009-11-10 14:35:00,35.2,35.22,35.19,35.19,4800.0,21.5816,21.5938,21.5754,21.5754,4800.0
2009-11-10 14:40:00,35.21,35.21,35.19,35.2,1200.0,21.5877,21.5877,21.5754,21.5816,1200.0
2009-11-10 14:45:00,35.19,35.23,35.19,35.22,60700.0,21.5754,21.5999,21.5754,21.5938,60700.0
2009-11-10 14:50:00,35.22,35.22,35.21,35.22,2500.0,21.5938,21.5938,21.5877,21.5938,2500.0
2009-11-10 14:55:00,35.22,35.27,35.21,35.24,12100.0,21.5938,21.6245,21.5877,21.6061,12100.0
2009-11-10 15:00:00,35.23,35.23,35.19,35.21,4300.0,21.5999,21.5999,21.5754,21.5877,4300.0
2009-11-10 15:05:00,35.21,35.22,35.2,35.21,5100.0,21.5877,21.5938,21.5816,21.5877,5100.0
2009-11-10 15:10:00,35.21,35.24,35.2,35.23,18900.0,21.5877,21.6061,21.5816,21.5999,18900.0
2009-11-10 15:15:00,35.24,35.27,35.24,35.26,5300.0,21.6061,21.6245,21.6061,21.6183,5300.0
2009-11-10 15:20:00,35.26,35.27,35.24,35.27,19700.0,21.6183,21.6245,21.6061,21.6245,19700.0
2009-11-10 15:25:00,35.26,35.27,35.25,35.27,11200.0,21.6183,21.6245,21.6122,21.6245,11200.0
2009-11-10 15:30:00,35.26,35.28,35.25,35.25,14400.0,21.6183,21.6306,21.6122,21.6122,14400.0
2009-11-10 15:35:00,35.26,35.28,35.25,35.26,17800.0,21.6183,21.6306,21.6122,21.6183,17800.0
2009-11-10 15:40:00,35.26,35.28,35.24,35.24,13400.0,21.6183,21.6306,21.6061,21.6061,13400.0
2009-11-10 15:45:00,35.24,35.24,35.23,35.24,18400.0,21.6061,21.6061,21.5999,21.6061,18400.0
2009-11-10 15:50:00,35.25,35.26,35.22,35.22,36400.0,21.6122,21.6183,21.5938,21.5938,36400.0
2009-11-10 15:55:00,35.22,35.29,35.22,35.28,34300.0,21.5938,21.6367,21.5938,21.6306,34300.0
2009-11-11 09:30:00,35.53,35.53,35.46,35.48,31800.0,21.7839,21.7839,21.741,21.7532,31800.0
2009-11-11 09:35:00,35.49,35.51,35.45,35.49,4000.0,21.7594,21.7716,21.7348,21.7594,4000.0
2009-11-11 09:40:00,35.49,35.5,35.47,35.48,3300.0,21.7594,21.7655,21.7471,21.7532,3300.0
2009-11-11 09:45:00,35.48,35.48,35.4,35.45,13300.0,21.7532,21.7532,21.7042,21.7348,13300.0
2009-11-11 09:50:00,35.45,35.46,35.45,35.46,6700.0,21.7348,21.741,21.7348,21.741,6700.0
2009-11-11 09:55:00,35.48,35.56,35.48,35.54,19100.0,21.7532,21.8023,21.7532,21.79,19100.0
2009-11-11 10:00:00,35.53,35.57,35.52,35.55,7400.0,21.7839,21.8084,21.7777,21.7961,7400.0
2009-11-11 10:05:00,35.56,35.57,35.55,35.55,6000.0,21.8023,21.8084,21.7961,21.7961,6000.0
2009-11-11 10:10:00,35.56,35.6,35.56,35.6,2900.0,21.8023,21.8268,21.8023,21.8268,2900.0
2009-11-11 10:15:00,35.61,35.64,35.59,35.61,18200.0,21.8329,21.8513,21.8207,21.8329,18200.0
2009-11-11 10:20:00,35.6,35.63,35.59,35.62,15700.0,21.8268,21.8452,21.8207,21.8391,15700.0
2009-11-11 10:25:00,35.62,35.62,35.58,35.59,3900.0,21.8391,21.8391,21.8145,21.8207,3900.0
2009-11-11 10:30:00,35.59,35.6,35.55,35.57,2800.0,21.8207,21.8268,21.7961,21.8084,2800.0
2009-11-11 10:35:00,35.56,35.56,35.52,35.52,2100.0,21.8023,21.8023,21.7777,21.7777,2100.0
2009-11-11 10:40:00,35.53,35.54,35.44,35.44,6200.0,21.7839,21.79,21.7287,21.7287,6200.0
2009-11-11 10:45:00,35.45,35.45,35.37,35.38,6000.0,21.7348,21.7348,21.6858,21.6919,6000.0
2009-11-11 10:50:00,35.39,35.39,35.3,35.32,4800.0,21.698,21.698,21.6429,21.6551,4800.0
2009-11-11 10:55:00,35.34,35.35,35.31,35.34,4500.0,21.6674,21.6735,21.649,21.6674,4500.0
2009-11-11 11:00:00,35.35,35.39,35.35,35.37,4600.0,21.6735,21.698,21.6735,21.6858,4600.0
2009-11-11 11:05:00,35.38,35.38,35.25,35.25,2100.0,21.6919,21.6919,21.6122,21.6122,2100.0
2009-11-11 11:10:00,35.24,35.3,35.22,35.29,5700.0,21.6061,21.6429,21.5938,21.6367,5700.0
2009-11-11 11:15:00,35.27,35.29,35.23,35.29,29500.0,21.6245,21.6367,21.5999,21.6367,29500.0
2009-11-11 11:20:00,35.29,35.31,35.27,35.31,4300.0,21.6367,21.649,21.6245,21.649,4300.0
2009-11-11 11:25:00,35.31,35.31,35.25,35.3,3500.0,21.649,21.649,21.6122,21.6429,3500.0
2009-11-11 11:30:00,35.29,35.31,35.28,35.3,3700.0,21.6367,21.649,21.6306,21.6429,3700.0
2009-11-11 11:35:00,35.29,35.34,35.29,35.34,7400.0,21.6367,21.6674,21.6367,21.6674,7400.0
2009-11-11 11:40:00,35.34,35.36,35.34,35.35,6500.0,21.6674,21.6797,21.6674,21.6735,6500.0
2009-11-11 11:45:00,35.35,35.36,35.34,35.34,4100.0,21.6735,21.6797,21.6674,21.6674,4100.0
2009-11-11 11:50:00,35.32,35.32,35.25,35.25,13000.0,21.6551,21.6551,21.6122,21.6122,13000.0
2009-11-11 11:55:00,35.24,35.26,35.22,35.26,3500.0,21.6061,21.6183,21.5938,21.6183,3500.0
2009-11-11 12:00:00,35.28,35.3,35.27,35.28,3400.0,21.6306,21.6429,21.6245,21.6306,3400.0
2009-11-11 12:05:00,35.24,35.29,35.24,35.29,4100.0,21.6061,21.6367,21.6061,21.6367,4100.0
2009-11-11 12:10:00,35.29,35.3,35.29,35.3,2200.0,21.6367,21.6429,21.6367,21.6429,2200.0
2009-11-11 12:15:00,35.3,35.3,35.26,35.27,4500.0,21.6429,21.6429,21.6183,21.6245,4500.0
2009-11-11 12:20:00,35.24,35.29,35.24,35.28,6800.0,21.6061,21.6367,21.6061,21.6306,6800.0
2009-11-11 12:25:00,35.27,35.3,35.27,35.3,1500.0,21.6245,21.6429,21.6245,21.6429,1500.0
2009-11-11 12:30:00,35.33,35.34,35.32,35.34,1400.0,21.6613,21.6674,21.6551,21.6674,1400.0
2009-11-11 12:35:00,35.34,35.38,35.33,35.34,5800.0,21.6674,21.6919,21.6613,21.6674,5800.0
2009-11-11 12:40:00,35.34,35.34,35.34,35.34,700.0,21.6674,21.6674,21.6674,21.6674,700.0
2009-11-11 12:45:00,35.33,35.37,35.31,35.32,5400.0,21.6613,21.6858,21.649,21.6551,5400.0
2009-11-11 12:50:00,35.34,35.34,35.34,35.34,300.0,21.6674,21.6674,21.6674,21.6674,300.0
2009-11-11 12:55:00,35.31,35.31,35.28,35.29,1000.0,21.649,21.649,21.6306,21.6367,1000.0
2009-11-11 13:00:00,35.28,35.32,35.28,35.32,2500.0,21.6306,21.6551,21.6306,21.6551,2500.0
2009-11-11 13:05:00,35.32,35.32,35.3,35.31,2400.0,21.6551,21.6551,21.6429,21.649,2400.0
2009-11-11 13:10:00,35.32,35.35,35.29,35.35,4400.0,21.6551,21.6735,21.6367,21.6735,4400.0
2009-11-11 13:15:00,35.34,35.34,35.34,35.34,600.0,21.6674,21.6674,21.6674,21.6674,600.0
2009-11-11 13:20:00,35.34,35.36,35.34,35.35,2300.0,21.6674,21.6797,21.6674,21.6735,2300.0
2009-11-11 13:25:00,35.34,35.34,35.31,35.31,1100.0,21.6674,21.6674,21.649,21.649,1100.0
2009-11-11 13:30:00,35.32,35.34,35.31,35.31,10900.0,21.6551,21.6674,21.649,21.649,10900.0
2009-11-11 13:35:00,35.33,35.33,35.28,35.29,5300.0,21.6613,21.6613,21.6306,21.6367,5300.0
2009-11-11 13:40:00,35.28,35.28,35.22,35.22,6600.0,21.6306,21.6306,21.5938,21.5938,6600.0
2009-11-11 13:45:00,35.22,35.23,35.21,35.21,5800.0,21.5938,21.5999,21.5877,21.5877,5800.0
2009-11-11 13:50:00,35.22,35.22,35.2,35.22,1200.0,21.5938,21.5938,21.5816,21.5938,1200.0
2009-11-11 13:55:00,35.21,35.24,35.2,35.23,1900.0,21.5877,21.6061,21.5816,21.5999,1900.0
2009-11-11 14:00:00,35.23,35.25,35.23,35.25,600.0,21.5999,21.6122,21.5999,21.6122,600.0
2009-11-11 14:05:00,35.26,35.29,35.26,35.28,900.0,21.6183,21.6367,21.6183,21.6306,900.0
2009-11-11 14:10:00,35.28,35.29,35.27,35.29,1200.0,21.6306,21.6367,21.6245,21.6367,1200.0
2009-11-11 14:15:00,35.3,35.31,35.27,35.29,2800.0,21.6429,21.649,21.6245,21.6367,2800.0
2009-11-11 14:20:00,35.28,35.29,35.25,35.25,3300.0,21.6306,21.6367,21.6122,21.6122,3300.0
2009-11-11 14:25:00,35.26,35.29,35.26,35.29,2600.0,21.6183,21.6367,21.6183,21.6367,2600.0
2009-11-11 14:30:00,35.28,35.32,35.28,35.31,16900.0,21.6306,21.6551,21.6306,21.649,16900.0
2009-11-11 14:35:00,35.32,35.32,35.32,35.32,800.0,21.6551,21.6551,21.6551,21.6551,800.0
2009-11-11 14:40:00,35.31,35.31,35.27,35.28,2200.0,21.649,21.649,21.6245,21.6306,2200.0
2009-11-11 14:45:00,35.28,35.3,35.27,35.3,9500.0,21.6306,21.6429,21.6245,21.6429,9500.0
2009-11-11 14:50:00,35.31,35.35,35.31,35.34,11600.0,21.649,21.6735,21.649,21.6674,11600.0
2009-11-11 14:55:00,35.33,35.33,35.31,35.32,6000.0,21.6613,21.6613,21.649,21.6551,6000.0
2009-11-11 15:00:00,35.32,35.34,35.31,35.33,7900.0,21.6551,21.6674,21.649,21.6613,7900.0
2009-11-11 15:05:00,35.33,35.34,35.32,35.32,4600.0,21.6613,21.6674,21.6551,21.6551,4600.0
2009-11-11 15:10:00,35.31,35.31,35.26,35.3,6900.0,21.649,21.649,21.6183,21.6429,6900.0
2009-11-11 15:15:00,35.3,35.3,35.27,35.3,9600.0,21.6429,21.6429,21.6245,21.6429,9600.0
2009-11-11 15:20:00,35.3,35.31,35.29,35.3,5000.0,21.6429,21.649,21.6367,21.6429,5000.0
2009-11-11 15:25:00,35.3,35.33,35.29,35.33,3700.0,21.6429,21.6613,21.6367,21.6613,3700.0
2009-11-11 15:30:00,35.33,35.36,35.32,35.34,4100.0,21.6613,21.6797,21.6551,21.6674,4100.0
2009-11-11 15:35:00,35.35,35.35,35.31,35.33,5200.0,21.6735,21.6735,21.649,21.6613,5200.0
2009-11-11 15:40:00,35.33,35.34,35.29,35.3,4100.0,21.6613,21.6674,21.6367,21.6429,4100.0
2009-11-11 15:45:00,35.31,35.34,35.31,35.34,6100.0,21.649,21.6674,21.649,21.6674,6100.0
2009-11-11 15:50:00,35.33,35.33,35.29,35.32,9400.0,21.6613,21.6613,21.6367,21.6551,9400.0
2009-11-11 15:55:00,35.32,35.37,35.32,35.37,22400.0,21.6551,21.6858,21.6551,21.6858,22400.0
2009-11-12 09:30:00,35.25,35.25,35.2,35.22,6900.0,21.6122,21.6122,21.5816,21.5938,6900.0
2009-11-12 09:35:00,35.18,35.21,35.13,35.15,4600.0,21.5693,21.5877,21.5386,21.5509,4600.0
2009-11-12 09:40:00,35.13,35.19,35.12,35.17,4900.0,21.5386,21.5754,21.5325,21.5632,4900.0
2009-11-12 09:45:00,35.15,35.25,35.14,35.25,10100.0,21.5509,21.6122,21.5448,21.6122,10100.0
2009-11-12 09:50:00,35.23,35.31,35.23,35.29,7900.0,21.5999,21.649,21.5999,21.6367,7900.0
2009-11-12 09:55:00,35.3,35.38,35.3,35.35,4200.0,21.6429,21.6919,21.6429,21.6735,4200.0
2009-11-12 10:00:00,35.36,35.4,35.32,35.32,1600.0,21.6797,21.7042,21.6551,21.6551,1600.0
2009-11-12 10:05:00,35.33,35.34,35.25,35.28,3100.0,21.6613,21.6674,21.6122,21.6306,3100.0
2009-11-12 10:10:00,35.25,35.26,35.19,35.19,8000.0,21.6122,21.6183,21.5754,21.5754,8000.0
2009-11-12 10:15:00,35.21,35.21,35.15,35.15,5700.0,21.5877,21.5877,21.5509,21.5509,5700.0
2009-11-12 10:20:00,35.14,35.2,35.14,35.2,10600.0,21.5448,21.5816,21.5448,21.5816,10600.0
2009-11-12 10:25:00,35.2,35.24,35.19,35.23,7600.0,21.5816,21.6061,21.5754,21.5999,7600.0
2009-11-12 10:30:00,35.21,35.23,35.17,35.21,11400.0,21.5877,21.5999,21.5632,21.5877,11400.0
2009-11-12 10:35:00,35.21,35.25,35.21,35.23,4500.0,21.5877,21.6122,21.5877,21.5999,4500.0
2009-11-12 10:40:00,35.22,35.27,35.21,35.27,1400.0,21.5938,21.6245,21.5877,21.6245,1400.0
2009-11-12 10:45:00,35.29,35.29,35.26,35.26,800.0,21.6367,21.6367,21.6183,21.6183,800.0
2009-11-12 10:50:00,35.25,35.29,35.25,35.27,5700.0,21.6122,21.6367,21.6122,21.6245,5700.0
2009-11-12 10:55:00,35.26,35.26,35.17,35.19,2900.0,21.6183,21.6183,21.5632,21.5754,2900.0
2009-11-12 11:00:00,35.17,35.19,35.13,35.18,8300.0,21.5632,21.5754,21.5386,21.5693,8300.0
2009-11-12 11:05:00,35.15,35.15,35.06,35.06,2800.0,21.5509,21.5509,21.4957,21.4957,2800.0
2009-11-12 11:10:00,35.08,35.09,34.99,34.99,13600.0,21.508,21.5141,21.4528,21.4528,13600.0
2009-11-12 11:15:00,34.99,35.04,34.97,35.04,2500.0,21.4528,21.4835,21.4405,21.4835,2500.0
2009-11-12 11:20:00,35.03,35.03,35.01,35.03,1200.0,21.4773,21.4773,21.4651,21.4773,1200.0
2009-11-12 11:25:00,35.01,35.02,34.98,35.02,7000.0,21.4651,21.4712,21.4467,21.4712,7000.0
2009-11-12 11:30:00,35.02,35.02,34.94,34.95,5200.0,21.4712,21.4712,21.4221,21.4283,5200.0
2009-11-12 11:35:00,34.97,34.98,34.95,34.96,900.0,21.4405,21.4467,21.4283,21.4344,900.0
2009-11-12 11:40:00,34.98,35.02,34.95,35.02,7100.0,21.4467,21.4712,21.4283,21.4712,7100.0
2009-11-12 11:45:00,35.02,35.04,34.99,35.0,20100.0,21.4712,21.4835,21.4528,21.4589,20100.0
2009-11-12 11:50:00,35.01,35.02,34.97,35.0,7100.0,21.4651,21.4712,21.4405,21.4589,7100.0
2009-11-12 11:55:00,34.98,34.99,34.96,34.99,3300.0,21.4467,21.4528,21.4344,21.4528,3300.0
2009-11-12 12:00:00,34.99,35.04,34.98,35.04,9300.0,21.4528,21.4835,21.4467,21.4835,9300.0
2009-11-12 12:05:00,35.01,35.03,35.01,35.03,1700.0,21.4651,21.4773,21.4651,21.4773,1700.0
2009-11-12 12:10:00,35.04,35.06,35.03,35.05,10000.0,21.4835,21.4957,21.4773,21.4896,10000.0
2009-11-12 12:15:00,35.05,35.07,35.03,35.06,7500.0,21.4896,21.5018,21.4773,21.4957,7500.0
2009-11-12 12:20:00,35.06,35.06,35.02,35.02,9000.0,21.4957,21.4957,21.4712,21.4712,9000.0
2009-11-12 12:25:00,35.03,35.05,35.03,35.04,14900.0,21.4773,21.4896,21.4773,21.4835,14900.0
2009-11-12 12:30:00,35.03,35.03,34.97,34.98,12900.0,21.4773,21.4773,21.4405,21.4467,12900.0
2009-11-12 12:35:00,34.98,35.02,34.98,35.0,4700.0,21.4467,21.4712,21.4467,21.4589,4700.0
2009-11-12 12:40:00,35.01,35.04,35.0,35.01,5200.0,21.4651,21.4835,21.4589,21.4651,5200.0
2009-11-12 12:45:00,35.02,35.05,35.0,35.04,4900.0,21.4712,21.4896,21.4589,21.4835,4900.0
2009-11-12 12:50:00,35.05,35.06,35.05,35.05,2700.0,21.4896,21.4957,21.4896,21.4896,2700.0
2009-11-12 12:55:00,35.05,35.06,35.02,35.03,6800.0,21.4896,21.4957,21.4712,21.4773,6800.0
2009-11-12 13:00:00,35.04,35.04,34.98,35.01,7000.0,21.4835,21.4835,21.4467,21.4651,7000.0
2009-11-12 13:05:00,34.99,34.99,34.94,34.94,9000.0,21.4528,21.4528,21.4221,21.4221,9000.0
2009-11-12 13:10:00,34.95,34.96,34.94,34.95,8200.0,21.4283,21.4344,21.4221,21.4283,8200.0
2009-11-12 13:15:00,34.93,35.01,34.93,35.0,9800.0,21.416,21.4651,21.416,21.4589,9800.0
2009-11-12 13:20:00,35.0,35.0,34.96,34.99,6100.0,21.4589,21.4589,21.4344,21.4528,6100.0
2009-11-12 13:25:00,34.99,34.99,34.95,34.99,11700.0,21.4528,21.4528,21.4283,21.4528,11700.0
2009-11-12 13:30:00,34.99,35.01,34.98,34.98,2500.0,21.4528,21.4651,21.4467,21.4467,2500.0
2009-11-12 13:35:00,34.98,34.99,34.98,34.99,5900.0,21.4467,21.4528,21.4467,21.4528,5900.0
2009-11-12 13:40:00,34.98,34.98,34.96,34.98,4500.0,21.4467,21.4467,21.4344,21.4467,4500.0
2009-11-12 13:45:00,34.99,35.04,34.99,35.03,6300.0,21.4528,21.4835,21.4528,21.4773,6300.0
2009-11-12 13:50:00,35.03,35.03,35.01,35.01,1700.0,21.4773,21.4773,21.4651,21.4651,1700.0
2009-11-12 13:55:00,35.01,35.02,34.99,35.01,4000.0,21.4651,21.4712,21.4528,21.4651,4000.0
2009-11-12 14:00:00,35.01,35.04,35.01,35.02,9700.0,21.4651,21.4835,21.4651,21.4712,9700.0
2009-11-12 14:05:00,35.04,35.05,35.01,35.05,7400.0,21.4835,21.4896,21.4651,21.4896,7400.0
2009-11-12 14:10:00,35.04,35.08,35.02,35.08,7100.0,21.4835,21.508,21.4712,21.508,7100.0
2009-11-12 14:15:00,35.07,35.07,35.02,35.02,6000.0,21.5018,21.5018,21.4712,21.4712,6000.0
2009-11-12 14:20:00,35.01,35.02,34.99,35.0,10100.0,21.4651,21.4712,21.4528,21.4589,10100.0
2009-11-12 14:25:00,35.01,35.02,35.0,35.01,3900.0,21.4651,21.4712,21.4589,21.4651,3900.0
2009-11-12 14:30:00,35.01,35.03,35.0,35.02,11300.0,21.4651,21.4773,21.4589,21.4712,11300.0
2009-11-12 14:35:00,35.01,35.02,35.0,35.01,45000.0,21.4651,21.4712,21.4589,21.4651,45000.0
2009-11-12 14:40:00,35.01,35.01,34.96,34.97,14800.0,21.4651,21.4651,21.4344,21.4405,14800.0
2009-11-12 14:45:00,34.98,34.98,34.93,34.93,5300.0,21.4467,21.4467,21.416,21.416,5300.0
2009-11-12 14:50:00,34.94,34.95,34.93,34.95,7700.0,21.4221,21.4283,21.416,21.4283,7700.0
2009-11-12 14:55:00,34.95,34.95,34.92,34.94,5600.0,21.4283,21.4283,21.4099,21.4221,5600.0
2009-11-12 15:00:00,34.94,34.95,34.9,34.9,6000.0,21.4221,21.4283,21.3976,21.3976,6000.0
2009-11-12 15:05:00,34.9,34.92,34.89,34.91,27900.0,21.3976,21.4099,21.3915,21.4038,27900.0
2009-11-12 15:10:00,34.91,34.91,34.88,34.91,16100.0,21.4038,21.4038,21.3854,21.4038,16100.0
2009-11-12 15:15:00,34.91,34.94,34.9,34.93,3200.0,21.4038,21.4221,21.3976,21.416,3200.0
2009-11-12 15:20:00,34.92,34.92,34.88,34.89,3300.0,21.4099,21.4099,21.3854,21.3915,3300.0
2009-11-12 15:25:00,34.89,34.91,34.86,34.87,7900.0,21.3915,21.4038,21.3731,21.3792,7900.0
2009-11-12 15:30:00,34.87,34.88,34.84,34.87,11800.0,21.3792,21.3854,21.3608,21.3792,11800.0
2009-11-12 15:35:00,34.87,34.88,34.76,34.77,13300.0,21.3792,21.3854,21.3118,21.3179,13300.0
2009-11-12 15:40:00,34.77,34.8,34.76,34.78,13900.0,21.3179,21.3363,21.3118,21.324,13900.0
2009-11-12 15:45:00,34.79,34.82,34.79,34.82,8300.0,21.3302,21.3486,21.3302,21.3486,8300.0
2009-11-12 15:50:00,34.81,34.85,34.81,34.85,10300.0,21.3424,21.367,21.3424,21.367,10300.0
2009-11-12 15:55:00,34.85,34.88,34.82,34.82,21500.0,21.367,21.3854,21.3486,21.3486,21500.0
2009-11-13 09:30:00,35.04,35.06,34.98,34.98,6500.0,21.4835,21.4957,21.4467,21.4467,6500.0
2009-11-13 09:35:00,34.96,35.01,34.96,34.96,5300.0,21.4344,21.4651,21.4344,21.4344,5300.0
2009-11-13 09:40:00,34.96,35.02,34.95,34.98,2700.0,21.4344,21.4712,21.4283,21.4467,2700.0
2009-11-13 09:45:00,35.03,35.04,35.0,35.0,1500.0,21.4773,21.4835,21.4589,21.4589,1500.0
2009-11-13 09:50:00,35.01,35.08,35.01,35.01,7900.0,21.4651,21.508,21.4651,21.4651,7900.0
2009-11-13 09:55:00,35.0,35.0,34.85,34.89,89900.0,21.4589,21.4589,21.367,21.3915,89900.0
2009-11-13 10:00:00,34.87,34.96,34.85,34.95,7100.0,21.3792,21.4344,21.367,21.4283,7100.0
2009-11-13 10:05:00,34.94,35.0,34.92,34.97,7300.0,21.4221,21.4589,21.4099,21.4405,7300.0
2009-11-13 10:10:00,34.99,35.0,34.93,34.96,3000.0,21.4528,21.4589,21.416,21.4344,3000.0
2009-11-13 10:15:00,34.96,35.0,34.96,35.0,1600.0,21.4344,21.4589,21.4344,21.4589,1600.0
2009-11-13 10:20:00,35.03,35.08,35.01,35.03,4000.0,21.4773,21.508,21.4651,21.4773,4000.0
2009-11-13 10:25:00,35.02,35.04,34.99,34.99,3700.0,21.4712,21.4835,21.4528,21.4528,3700.0
2009-11-13 10:30:00,35.0,35.01,34.97,34.97,2700.0,21.4589,21.4651,21.4405,21.4405,2700.0
2009-11-13 10:35:00,35.03,35.08,35.03,35.06,1400.0,21.4773,21.508,21.4773,21.4957,1400.0
2009-11-13 10:40:00,35.07,35.15,35.06,35.15,2200.0,21.5018,21.5509,21.4957,21.5509,2200.0
2009-11-13 10:45:00,35.14,35.2,35.14,35.18,5100.0,21.5448,21.5816,21.5448,21.5693,5100.0
2009-11-13 10:50:00,35.17,35.23,35.17,35.21,7400.0,21.5632,21.5999,21.5632,21.5877,7400.0
2009-11-13 10:55:00,35.23,35.25,35.22,35.22,2400.0,21.5999,21.6122,21.5938,21.5938,2400.0
2009-11-13 11:00:00,35.2,35.23,35.19,35.21,6500.0,21.5816,21.5999,21.5754,21.5877,6500.0
2009-11-13 11:05:00,35.21,35.21,35.2,35.2,38400.0,21.5877,21.5877,21.5816,21.5816,38400.0
2009-11-13 11:10:00,35.19,35.19,35.17,35.17,1400.0,21.5754,21.5754,21.5632,21.5632,1400.0
2009-11-13 11:15:00,35.17,35.19,35.17,35.18,900.0,21.5632,21.5754,21.5632,21.5693,900.0
2009-11-13 11:20:00,35.22,35.22,35.21,35.21,600.0,21.5938,21.5938,21.5877,21.5877,600.0
2009-11-13 11:25:00,35.22,35.25,35.22,35.22,1300.0,21.5938,21.6122,21.5938,21.5938,1300.0
2009-11-13 11:30:00,35.22,35.24,35.22,35.23,2500.0,21.5938,21.6061,21.5938,21.5999,2500.0
2009-11-13 11:35:00,35.23,35.3,35.23,35.29,5900.0,21.5999,21.6429,21.5999,21.6367,5900.0
2009-11-13 11:40:00,35.27,35.28,35.22,35.22,2800.0,21.6245,21.6306,21.5938,21.5938,2800.0
2009-11-13 11:45:00,35.21,35.24,35.2,35.24,2200.0,21.5877,21.6061,21.5816,21.6061,2200.0
2009-11-13 11:50:00,35.25,35.25,35.23,35.23,1300.0,21.6122,21.6122,21.5999,21.5999,1300.0
2009-11-13 11:55:00,35.24,35.25,35.22,35.22,5000.0,21.6061,21.6122,21.5938,21.5938,5000.0
2009-11-13 12:00:00,35.24,35.31,35.24,35.31,4400.0,21.6061,21.649,21.6061,21.649,4400.0
2009-11-13 12:05:00,35.29,35.3,35.28,35.3,600.0,21.6367,21.6429,21.6306,21.6429,600.0
2009-11-13 12:10:00,35.3,35.34,35.29,35.34,9700.0,21.6429,21.6674,21.6367,21.6674,9700.0
2009-11-13 12:15:00,35.34,35.37,35.34,35.37,3300.0,21.6674,21.6858,21.6674,21.6858,3300.0
2009-11-13 12:20:00,35.37,35.37,35.35,35.35,2900.0,21.6858,21.6858,21.6735,21.6735,2900.0
2009-11-13 12:25:00,35.36,35.38,35.36,35.38,1700.0,21.6797,21.6919,21.6797,21.6919,1700.0
2009-11-13 12:30:00,35.4,35.41,35.39,35.4,6900.0,21.7042,21.7103,21.698,21.7042,6900.0
2009-11-13 12:35:00,35.4,35.42,35.39,35.39,6200.0,21.7042,21.7164,21.698,21.698,6200.0
2009-11-13 12:40:00,35.39,35.39,35.38,35.38,1500.0,21.698,21.698,21.6919,21.6919,1500.0
2009-11-13 12:45:00,35.37,35.38,35.37,35.38,600.0,21.6858,21.6919,21.6858,21.6919,600.0
2009-11-13 12:50:00,35.38,35.38,35.37,35.38,2300.0,21.6919,21.6919,21.6858,21.6919,2300.0
2009-11-13 12:55:00,35.39,35.39,35.38,35.38,2700.0,21.698,21.698,21.6919,21.6919,2700.0
2009-11-13 13:00:00,35.38,35.39,35.37,35.37,1200.0,21.6919,21.698,21.6858,21.6858,1200.0
2009-11-13 13:05:00,35.38,35.38,35.37,35.38,1600.0,21.6919,21.6919,21.6858,21.6919,1600.0
2009-11-13 13:10:00,35.39,35.39,35.39,35.39,1100.0,21.698,21.698,21.698,21.698,1100.0
2009-11-13 13:15:00,35.39,35.4,35.37,35.37,5600.0,21.698,21.7042,21.6858,21.6858,5600.0
2009-11-13 13:20:00,35.37,35.38,35.37,35.38,6100.0,21.6858,21.6919,21.6858,21.6919,6100.0
2009-11-13 13:25:00,35.4,35.4,35.37,35.39,12000.0,21.7042,21.7042,21.6858,21.698,12000.0
2009-11-13 13:30:00,35.39,35.39,35.37,35.37,4400.0,21.698,21.698,21.6858,21.6858,4400.0
2009-11-13 13:35:00,35.39,35.4,35.39,35.4,2500.0,21.698,21.7042,21.698,21.7042,2500.0
2009-11-13 13:40:00,35.39,35.4,35.38,35.39,4700.0,21.698,21.7042,21.6919,21.698,4700.0
2009-11-13 13:45:00,35.39,35.39,35.34,35.34,5300.0,21.698,21.698,21.6674,21.6674,5300.0
2009-11-13 13:50:00,35.33,35.36,35.33,35.36,2500.0,21.6613,21.6797,21.6613,21.6797,2500.0
2009-11-13 13:55:00,35.36,35.36,35.32,35.33,2400.0,21.6797,21.6797,21.6551,21.6613,2400.0
2009-11-13 14:00:00,35.33,35.38,35.33,35.38,6100.0,21.6613,21.6919,21.6613,21.6919,6100.0
2009-11-13 14:05:00,35.37,35.37,35.34,35.35,4000.0,21.6858,21.6858,21.6674,21.6735,4000.0
2009-11-13 14:10:00,35.35,35.36,35.34,35.35,5900.0,21.6735,21.6797,21.6674,21.6735,5900.0
2009-11-13 14:15:00,35.34,35.35,35.33,35.33,4900.0,21.6674,21.6735,21.6613,21.6613,4900.0
2009-11-13 14:20:00,35.3,35.31,35.29,35.3,12800.0,21.6429,21.649,21.6367,21.6429,12800.0
2009-11-13 14:25:00,35.3,35.32,35.27,35.3,11400.0,21.6429,21.6551,21.6245,21.6429,11400.0
2009-11-13 14:30:00,35.3,35.3,35.25,35.26,71900.0,21.6429,21.6429,21.6122,21.6183,71900.0
2009-11-13 14:35:00,35.26,35.27,35.24,35.25,28900.0,21.6183,21.6245,21.6061,21.6122,28900.0
2009-11-13 14:40:00,35.25,35.27,35.23,35.24,11400.0,21.6122,21.6245,21.5999,21.6061,11400.0
2009-11-13 14:45:00,35.23,35.27,35.23,35.26,13400.0,21.5999,21.6245,21.5999,21.6183,13400.0
2009-11-13 14:50:00,35.27,35.28,35.24,35.24,20000.0,21.6245,21.6306,21.6061,21.6061,20000.0
2009-11-13 14:55:00,35.25,35.25,35.19,35.19,18200.0,21.6122,21.6122,21.5754,21.5754,18200.0
2009-11-13 15:00:00,35.19,35.2,35.16,35.19,52200.0,21.5754,21.5816,21.557,21.5754,52200.0
2009-11-13 15:05:00,35.2,35.23,35.2,35.23,22400.0,21.5816,21.5999,21.5816,21.5999,22400.0
2009-11-13 15:10:00,35.24,35.26,35.23,35.23,6000.0,21.6061,21.6183,21.5999,21.5999,6000.0
2009-11-13 15:15:00,35.24,35.25,35.21,35.24,10000.0,21.6061,21.6122,21.5877,21.6061,10000.0
2009-11-13 15:20:00,35.24,35.25,35.23,35.24,5500.0,21.6061,21.6122,21.5999,21.6061,5500.0
2009-11-13 15:25:00,35.25,35.28,35.25,35.27,10400.0,21.6122,21.6306,21.6122,21.6245,10400.0
2009-11-13 15:30:00,35.26,35.27,35.25,35.27,14600.0,21.6183,21.6245,21.6122,21.6245,14600.0
2009-11-13 15:35:00,35.27,35.28,35.26,35.26,11000.0,21.6245,21.6306,21.6183,21.6183,11000.0
2009-11-13 15:40:00,35.26,35.33,35.26,35.33,30400.0,21.6183,21.6613,21.6183,21.6613,30400.0
2009-11-13 15:45:00,35.33,35.34,35.31,35.33,11400.0,21.6613,21.6674,21.649,21.6613,11400.0
2009-11-13 15:50:00,35.31,35.33,35.29,35.32,8700.0,21.649,21.6613,21.6367,21.6551,8700.0
2009-11-13 15:55:00,35.33,35.34,35.33,35.33,11500.0,21.6613,21.6674,21.6613,21.6613,11500.0
2009-11-16 09:30:00,35.65,35.65,35.59,35.64,52200.0,21.8575,21.8575,21.8207,21.8513,52200.0
2009-11-16 09:35:00,35.66,35.7,35.64,35.7,5100.0,21.8636,21.8881,21.8513,21.8881,5100.0
2009-11-16 09:40:00,35.71,35.79,35.71,35.77,9400.0,21.8942,21.9433,21.8942,21.931,9400.0
2009-11-16 09:45:00,35.76,35.8,35.76,35.79,1600.0,21.9249,21.9494,21.9249,21.9433,1600.0
2009-11-16 09:50:00,35.79,35.83,35.79,35.83,4200.0,21.9433,21.9678,21.9433,21.9678,4200.0
2009-11-16 09:55:00,35.84,35.86,35.82,35.82,7000.0,21.9739,21.9862,21.9617,21.9617,7000.0
2009-11-16 10:00:00,35.84,35.86,35.82,35.86,3600.0,21.9739,21.9862,21.9617,21.9862,3600.0
2009-11-16 10:05:00,35.88,35.91,35.88,35.9,8600.0,21.9985,22.0169,21.9985,22.0107,8600.0
2009-11-16 10:10:00,35.9,35.93,35.9,35.92,5900.0,22.0107,22.0291,22.0107,22.023,5900.0
2009-11-16 10:15:00,35.92,35.92,35.9,35.91,3900.0,22.023,22.023,22.0107,22.0169,3900.0
2009-11-16 10:20:00,35.9,35.9,35.89,35.89,1200.0,22.0107,22.0107,22.0046,22.0046,1200.0
2009-11-16 10:25:00,35.9,35.91,35.9,35.9,6000.0,22.0107,22.0169,22.0107,22.0107,6000.0
2009-11-16 10:30:00,35.9,35.91,35.88,35.89,3500.0,22.0107,22.0169,21.9985,22.0046,3500.0
2009-11-16 10:35:00,35.88,35.9,35.87,35.9,3600.0,21.9985,22.0107,21.9923,22.0107,3600.0
2009-11-16 10:40:00,35.9,35.91,35.89,35.89,2500.0,22.0107,22.0169,22.0046,22.0046,2500.0
2009-11-16 10:45:00,35.89,35.89,35.87,35.87,800.0,22.0046,22.0046,21.9923,21.9923,800.0
2009-11-16 10:50:00,35.88,35.91,35.88,35.91,17000.0,21.9985,22.0169,21.9985,22.0169,17000.0
2009-11-16 10:55:00,35.91,35.94,35.9,35.93,13400.0,22.0169,22.0353,22.0107,22.0291,13400.0
2009-11-16 11:00:00,35.94,35.94,35.88,35.89,71200.0,22.0353,22.0353,21.9985,22.0046,71200.0
2009-11-16 11:05:00,35.89,35.9,35.89,35.89,3400.0,22.0046,22.0107,22.0046,22.0046,3400.0
2009-11-16 11:10:00,35.88,35.89,35.82,35.82,12600.0,21.9985,22.0046,21.9617,21.9617,12600.0
2009-11-16 11:15:00,35.82,35.85,35.82,35.84,8100.0,21.9617,21.9801,21.9617,21.9739,8100.0
2009-11-16 11:20:00,35.83,35.85,35.83,35.85,3100.0,21.9678,21.9801,21.9678,21.9801,3100.0
2009-11-16 11:25:00,35.84,35.86,35.83,35.85,5600.0,21.9739,21.9862,21.9678,21.9801,5600.0
2009-11-16 11:30:00,35.88,35.93,35.88,35.9,8500.0,21.9985,22.0291,21.9985,22.0107,8500.0
2009-11-16 11:35:00,35.91,35.92,35.9,35.9,2400.0,22.0169,22.023,22.0107,22.0107,2400.0
2009-11-16 11:40:00,35.89,35.9,35.88,35.9,6900.0,22.0046,22.0107,21.9985,22.0107,6900.0
2009-11-16 11:45:00,35.9,35.91,35.89,35.9,3300.0,22.0107,22.0169,22.0046,22.0107,3300.0
2009-11-16 11:50:00,35.92,35.92,35.91,35.91,600.0,22.023,22.023,22.0169,22.0169,600.0
2009-11-16 11:55:00,35.89,35.9,35.88,35.89,2600.0,22.0046,22.0107,21.9985,22.0046,2600.0
2009-11-16 12:00:00,35.91,35.92,35.9,35.92,5700.0,22.0169,22.023,22.0107,22.023,5700.0
2009-11-16 12:05:00,35.9,35.91,35.9,35.9,6000.0,22.0107,22.0169,22.0107,22.0107,6000.0
2009-11-16 12:10:00,35.89,35.92,35.89,35.92,7600.0,22.0046,22.023,22.0046,22.023,7600.0
2009-11-16 12:15:00,35.91,35.91,35.76,35.79,17800.0,22.0169,22.0169,21.9249,21.9433,17800.0
2009-11-16 12:20:00,35.81,35.82,35.69,35.71,4800.0,21.9556,21.9617,21.882,21.8942,4800.0
2009-11-16 12:25:00,35.71,35.78,35.71,35.76,38400.0,21.8942,21.9372,21.8942,21.9249,38400.0
2009-11-16 12:30:00,35.76,35.76,35.74,35.76,57700.0,21.9249,21.9249,21.9126,21.9249,57700.0
2009-11-16 12:35:00,35.79,35.83,35.79,35.81,49400.0,21.9433,21.9678,21.9433,21.9556,49400.0
2009-11-16 12:40:00,35.81,35.87,35.8,35.87,43800.0,21.9556,21.9923,21.9494,21.9923,43800.0
2009-11-16 12:45:00,35.86,35.9,35.86,35.89,34900.0,21.9862,22.0107,21.9862,22.0046,34900.0
2009-11-16 12:50:00,35.88,35.88,35.85,35.86,21600.0,21.9985,21.9985,21.9801,21.9862,21600.0
2009-11-16 12:55:00,35.88,35.92,35.88,35.92,30900.0,21.9985,22.023,21.9985,22.023,30900.0
2009-11-16 13:00:00,35.92,35.96,35.91,35.95,28800.0,22.023,22.0475,22.0169,22.0414,28800.0
2009-11-16 13:05:00,35.96,35.97,35.93,35.96,18100.0,22.0475,22.0536,22.0291,22.0475,18100.0
2009-11-16 13:10:00,35.96,35.96,35.91,35.91,4600.0,22.0475,22.0475,22.0169,22.0169,4600.0
2009-11-16 13:15:00,35.91,35.91,35.89,35.89,2600.0,22.0169,22.0169,22.0046,22.0046,2600.0
2009-11-16 13:20:00,35.89,35.89,35.88,35.89,4500.0,22.0046,22.0046,21.9985,22.0046,4500.0
2009-11-16 13:25:00,35.91,35.92,35.91,35.92,2400.0,22.0169,22.023,22.0169,22.023,2400.0
2009-11-16 13:30:00,35.9,35.95,35.9,35.95,1900.0,22.0107,22.0414,22.0107,22.0414,1900.0
2009-11-16 13:35:00,35.95,35.97,35.95,35.97,15400.0,22.0414,22.0536,22.0414,22.0536,15400.0
2009-11-16 13:40:00,35.96,35.96,35.95,35.96,14200.0,22.0475,22.0475,22.0414,22.0475,14200.0
2009-11-16 13:45:00,35.96,35.97,35.96,35.97,7200.0,22.0475,22.0536,22.0475,22.0536,7200.0
2009-11-16 13:50:00,35.96,35.97,35.96,35.97,13400.0,22.0475,22.0536,22.0475,22.0536,13400.0
2009-11-16 13:55:00,35.97,35.99,35.97,35.98,12700.0,22.0536,22.0659,22.0536,22.0598,12700.0
2009-11-16 14:00:00,35.99,36.05,35.99,36.05,6000.0,22.0659,22.1027,22.0659,22.1027,6000.0
2009-11-16 14:05:00,36.05,36.08,36.02,36.08,28800.0,22.1027,22.1211,22.0843,22.1211,28800.0
2009-11-16 14:10:00,36.09,36.1,36.08,36.08,4800.0,22.1272,22.1334,22.1211,22.1211,4800.0
2009-11-16 14:15:00,36.08,36.1,36.07,36.09,12600.0,22.1211,22.1334,22.115,22.1272,12600.0
2009-11-16 14:20:00,36.09,36.09,36.07,36.07,6800.0,22.1272,22.1272,22.115,22.115,6800.0
2009-11-16 14:25:00,36.06,36.08,36.06,36.07,7600.0,22.1088,22.1211,22.1088,22.115,7600.0
2009-11-16 14:30:00,36.07,36.09,36.07,36.07,10700.0,22.115,22.1272,22.115,22.115,10700.0
2009-11-16 14:35:00,36.06,36.08,36.06,36.06,5600.0,22.1088,22.1211,22.1088,22.1088,5600.0
2009-11-16 14:40:00,36.06,36.06,36.05,36.06,1500.0,22.1088,22.1088,22.1027,22.1088,1500.0
2009-11-16 14:45:00,36.06,36.08,36.05,36.05,3300.0,22.1088,22.1211,22.1027,22.1027,3300.0
2009-11-16 14:50:00,36.05,36.05,36.02,36.02,900.0,22.1027,22.1027,22.0843,22.0843,900.0
2009-11-16 14:55:00,36.01,36.01,35.98,35.99,10100.0,22.0782,22.0782,22.0598,22.0659,10100.0
2009-11-16 15:00:00,35.99,35.99,35.96,35.96,1900.0,22.0659,22.0659,22.0475,22.0475,1900.0
2009-11-16 15:05:00,35.96,35.98,35.96,35.97,700.0,22.0475,22.0598,22.0475,22.0536,700.0
2009-11-16 15:10:00,35.94,35.95,35.9,35.9,4000.0,22.0353,22.0414,22.0107,22.0107,4000.0
2009-11-16 15:15:00,35.86,35.9,35.84,35.84,31400.0,21.9862,22.0107,21.9739,21.9739,31400.0
2009-11-16 15:20:00,35.82,35.88,35.82,35.86,10300.0,21.9617,21.9985,21.9617,21.9862,10300.0
2009-11-16 15:25:00,35.87,35.88,35.82,35.82,24800.0,21.9923,21.9985,21.9617,21.9617,24800.0
2009-11-16 15:30:00,35.81,35.83,35.79,35.79,21100.0,21.9556,21.9678,21.9433,21.9433,21100.0
2009-11-16 15:35:00,35.8,35.89,35.8,35.89,6800.0,21.9494,22.0046,21.9494,22.0046,6800.0
2009-11-16 15:40:00,35.89,35.9,35.85,35.87,10400.0,22.0046,22.0107,21.9801,21.9923,10400.0
2009-11-16 15:45:00,35.86,35.89,35.86,35.88,14600.0,21.9862,22.0046,21.9862,21.9985,14600.0
2009-11-16 15:50:00,35.87,35.91,35.87,35.91,10600.0,21.9923,22.0169,21.9923,22.0169,10600.0
2009-11-16 15:55:00,35.9,35.9,35.88,35.89,32900.0,22.0107,22.0107,21.9985,22.0046,32900.0
2009-11-17 09:30:00,35.54,35.8,35.47,35.48,59700.0,21.79,21.9494,21.7471,21.7532,59700.0
2009-11-17 09:35:00,35.48,35.54,35.48,35.52,8800.0,21.7532,21.79,21.7532,21.7777,8800.0
2009-11-17 09:40:00,35.5,35.55,35.5,35.53,7700.0,21.7655,21.7961,21.7655,21.7839,7700.0
2009-11-17 09:45:00,35.56,35.59,35.55,35.57,14400.0,21.8023,21.8207,21.7961,21.8084,14400.0
2009-11-17 09:50:00,35.58,35.61,35.55,35.57,9000.0,21.8145,21.8329,21.7961,21.8084,9000.0
2009-11-17 09:55:00,35.58,35.58,35.54,35.54,6500.0,21.8145,21.8145,21.79,21.79,6500.0
2009-11-17 10:00:00,35.54,35.58,35.51,35.51,4400.0,21.79,21.8145,21.7716,21.7716,4400.0
2009-11-17 10:05:00,35.5,35.51,35.45,35.49,4700.0,21.7655,21.7716,21.7348,21.7594,4700.0
2009-11-17 10:10:00,35.5,35.5,35.46,35.47,4500.0,21.7655,21.7655,21.741,21.7471,4500.0
2009-11-17 10:15:00,35.46,35.52,35.46,35.52,4700.0,21.741,21.7777,21.741,21.7777,4700.0
2009-11-17 10:20:00,35.5,35.54,35.5,35.53,8300.0,21.7655,21.79,21.7655,21.7839,8300.0
2009-11-17 10:25:00,35.51,35.52,35.51,35.51,6000.0,21.7716,21.7777,21.7716,21.7716,6000.0
2009-11-17 10:30:00,35.5,35.5,35.42,35.43,12000.0,21.7655,21.7655,21.7164,21.7226,12000.0
2009-11-17 10:35:00,35.44,35.44,35.37,35.37,6300.0,21.7287,21.7287,21.6858,21.6858,6300.0
2009-11-17 10:40:00,35.36,35.36,35.31,35.34,15500.0,21.6797,21.6797,21.649,21.6674,15500.0
2009-11-17 10:45:00,35.34,35.37,35.34,35.35,26900.0,21.6674,21.6858,21.6674,21.6735,26900.0
2009-11-17 10:50:00,35.34,35.36,35.32,35.35,14100.0,21.6674,21.6797,21.6551,21.6735,14100.0
2009-11-17 10:55:00,35.36,35.4,35.36,35.4,10500.0,21.6797,21.7042,21.6797,21.7042,10500.0
2009-11-17 11:00:00,35.39,35.39,35.36,35.37,3900.0,21.698,21.698,21.6797,21.6858,3900.0
2009-11-17 11:05:00,35.36,35.37,35.33,35.37,6500.0,21.6797,21.6858,21.6613,21.6858,6500.0
2009-11-17 11:10:00,35.39,35.41,35.36,35.37,7100.0,21.698,21.7103,21.6797,21.6858,7100.0
2009-11-17 11:15:00,35.36,35.36,35.31,35.34,37500.0,21.6797,21.6797,21.649,21.6674,37500.0
2009-11-17 11:20:00,35.33,35.37,35.33,35.35,18300.0,21.6613,21.6858,21.6613,21.6735,18300.0
2009-11-17 11:25:00,35.35,35.38,35.35,35.37,7400.0,21.6735,21.6919,21.6735,21.6858,7400.0
2009-11-17 11:30:00,35.4,35.4,35.37,35.39,31700.0,21.7042,21.7042,21.6858,21.698,31700.0
2009-11-17 11:35:00,35.39,35.45,35.39,35.45,10000.0,21.698,21.7348,21.698,21.7348,10000.0
2009-11-17 11:40:00,35.44,35.44,35.41,35.42,20100.0,21.7287,21.7287,21.7103,21.7164,20100.0
2009-11-17 11:45:00,35.42,35.43,35.35,35.36,10100.0,21.7164,21.7226,21.6735,21.6797,10100.0
2009-11-17 11:50:00,35.36,35.41,35.36,35.4,12300.0,21.6797,21.7103,21.6797,21.7042,12300.0
2009-11-17 11:55:00,35.41,35.44,35.4,35.41,21300.0,21.7103,21.7287,21.7042,21.7103,21300.0
2009-11-17 12:00:00,35.41,35.42,35.4,35.42,15300.0,21.7103,21.7164,21.7042,21.7164,15300.0
2009-11-17 12:05:00,35.42,35.45,35.42,35.45,13100.0,21.7164,21.7348,21.7164,21.7348,13100.0
2009-11-17 12:10:00,35.44,35.52,35.44,35.5,18600.0,21.7287,21.7777,21.7287,21.7655,18600.0
2009-11-17 12:15:00,35.5,35.51,35.49,35.51,4000.0,21.7655,21.7716,21.7594,21.7716,4000.0
2009-11-17 12:20:00,35.51,35.55,35.5,35.54,15500.0,21.7716,21.7961,21.7655,21.79,15500.0
2009-11-17 12:25:00,35.54,35.54,35.51,35.52,1500.0,21.79,21.79,21.7716,21.7777,1500.0
2009-11-17 12:30:00,35.52,35.57,35.52,35.57,3800.0,21.7777,21.8084,21.7777,21.8084,3800.0
2009-11-17 12:35:00,35.55,35.56,35.54,35.56,9600.0,21.7961,21.8023,21.79,21.8023,9600.0
2009-11-17 12:40:00,35.55,35.55,35.52,35.53,1600.0,21.7961,21.7961,21.7777,21.7839,1600.0
2009-11-17 12:45:00,35.54,35.54,35.53,35.53,2000.0,21.79,21.79,21.7839,21.7839,2000.0
2009-11-17 12:50:00,35.53,35.53,35.51,35.51,10300.0,21.7839,21.7839,21.7716,21.7716,10300.0
2009-11-17 12:55:00,35.53,35.53,35.53,35.53,4400.0,21.7839,21.7839,21.7839,21.7839,4400.0
2009-11-17 13:00:00,35.52,35.53,35.5,35.5,3800.0,21.7777,21.7839,21.7655,21.7655,3800.0
2009-11-17 13:05:00,35.48,35.5,35.47,35.47,2700.0,21.7532,21.7655,21.7471,21.7471,2700.0
2009-11-17 13:10:00,35.5,35.53,35.5,35.5,4300.0,21.7655,21.7839,21.7655,21.7655,4300.0
2009-11-17 13:15:00,35.51,35.55,35.51,35.55,7300.0,21.7716,21.7961,21.7716,21.7961,7300.0
2009-11-17 13:20:00,35.55,35.56,35.54,35.54,5700.0,21.7961,21.8023,21.79,21.79,5700.0
2009-11-17 13:25:00,35.53,35.53,35.52,35.52,600.0,21.7839,21.7839,21.7777,21.7777,600.0
2009-11-17 13:30:00,35.54,35.55,35.54,35.55,5000.0,21.79,21.7961,21.79,21.7961,5000.0
2009-11-17 13:35:00,35.55,35.55,35.53,35.55,4700.0,21.7961,21.7961,21.7839,21.7961,4700.0
2009-11-17 13:40:00,35.56,35.6,35.56,35.6,12700.0,21.8023,21.8268,21.8023,21.8268,12700.0
2009-11-17 13:45:00,35.58,35.61,35.58,35.61,3700.0,21.8145,21.8329,21.8145,21.8329,3700.0
2009-11-17 13:50:00,35.6,35.61,35.59,35.61,1000.0,21.8268,21.8329,21.8207,21.8329,1000.0
2009-11-17 13:55:00,35.61,35.61,35.57,35.59,4600.0,21.8329,21.8329,21.8084,21.8207,4600.0
2009-11-17 14:00:00,35.59,35.59,35.57,35.57,2800.0,21.8207,21.8207,21.8084,21.8084,2800.0
2009-11-17 14:05:00,35.56,35.58,35.55,35.55,3600.0,21.8023,21.8145,21.7961,21.7961,3600.0
2009-11-17 14:10:00,35.55,35.57,35.54,35.56,71900.0,21.7961,21.8084,21.79,21.8023,71900.0
2009-11-17 14:15:00,35.56,35.57,35.55,35.57,6400.0,21.8023,21.8084,21.7961,21.8084,6400.0
2009-11-17 14:20:00,35.57,35.57,35.55,35.55,5700.0,21.8084,21.8084,21.7961,21.7961,5700.0
2009-11-17 14:25:00,35.55,35.55,35.54,35.54,1900.0,21.7961,21.7961,21.79,21.79,1900.0
2009-11-17 14:30:00,35.55,35.55,35.54,35.54,2000.0,21.7961,21.7961,21.79,21.79,2000.0
2009-11-17 14:35:00,35.55,35.56,35.55,35.55,1700.0,21.7961,21.8023,21.7961,21.7961,1700.0
2009-11-17 14:40:00,35.56,35.58,35.56,35.58,34500.0,21.8023,21.8145,21.8023,21.8145,34500.0
2009-11-17 14:45:00,35.58,35.58,35.54,35.55,11200.0,21.8145,21.8145,21.79,21.7961,11200.0
2009-11-17 14:50:00,35.54,35.55,35.52,35.55,52700.0,21.79,21.7961,21.7777,21.7961,52700.0
2009-11-17 14:55:00,35.55,35.56,35.53,35.56,8400.0,21.7961,21.8023,21.7839,21.8023,8400.0
2009-11-17 15:00:00,35.56,35.58,35.56,35.58,15800.0,21.8023,21.8145,21.8023,21.8145,15800.0
2009-11-17 15:05:00,35.58,35.59,35.57,35.57,13500.0,21.8145,21.8207,21.8084,21.8084,13500.0
2009-11-17 15:10:00,35.59,35.6,35.58,35.59,32000.0,21.8207,21.8268,21.8145,21.8207,32000.0
2009-11-17 15:15:00,35.59,35.6,35.58,35.59,1700.0,21.8207,21.8268,21.8145,21.8207,1700.0
2009-11-17 15:20:00,35.59,35.62,35.59,35.61,3500.0,21.8207,21.8391,21.8207,21.8329,3500.0
2009-11-17 15:25:00,35.61,35.62,35.61,35.61,8900.0,21.8329,21.8391,21.8329,21.8329,8900.0
2009-11-17 15:30:00,35.61,35.63,35.61,35.61,23000.0,21.8329,21.8452,21.8329,21.8329,23000.0
2009-11-17 15:35:00,35.61,35.62,35.6,35.6,2800.0,21.8329,21.8391,21.8268,21.8268,2800.0
2009-11-17 15:40:00,35.61,35.61,35.61,35.61,8600.0,21.8329,21.8329,21.8329,21.8329,8600.0
2009-11-17 15:45:00,35.62,35.66,35.62,35.66,28900.0,21.8391,21.8636,21.8391,21.8636,28900.0
2009-11-17 15:50:00,35.66,35.66,35.61,35.61,16200.0,21.8636,21.8636,21.8329,21.8329,16200.0
2009-11-17 15:55:00,35.61,35.64,35.61,35.63,42900.0,21.8329,21.8513,21.8329,21.8452,42900.0
2009-11-18 09:30:00,35.68,35.68,35.58,35.6,29100.0,21.8758,21.8758,21.8145,21.8268,29100.0
2009-11-18 09:35:00,35.6,35.62,35.58,35.62,10400.0,21.8268,21.8391,21.8145,21.8391,10400.0
2009-11-18 09:40:00,35.6,35.67,35.59,35.66,5800.0,21.8268,21.8697,21.8207,21.8636,5800.0
2009-11-18 09:45:00,35.67,35.67,35.58,35.58,2800.0,21.8697,21.8697,21.8145,21.8145,2800.0
2009-11-18 09:50:00,35.58,35.58,35.46,35.49,19100.0,21.8145,21.8145,21.741,21.7594,19100.0
2009-11-18 09:55:00,35.5,35.51,35.44,35.46,7500.0,21.7655,21.7716,21.7287,21.741,7500.0
2009-11-18 10:00:00,35.45,35.47,35.42,35.42,6300.0,21.7348,21.7471,21.7164,21.7164,6300.0
2009-11-18 10:05:00,35.42,35.47,35.42,35.45,23600.0,21.7164,21.7471,21.7164,21.7348,23600.0
2009-11-18 10:10:00,35.43,35.43,35.38,35.4,18400.0,21.7226,21.7226,21.6919,21.7042,18400.0
2009-11-18 10:15:00,35.4,35.46,35.39,35.44,4100.0,21.7042,21.741,21.698,21.7287,4100.0
2009-11-18 10:20:00,35.47,35.47,35.44,35.45,5100.0,21.7471,21.7471,21.7287,21.7348,5100.0
2009-11-18 10:25:00,35.47,35.5,35.47,35.5,3700.0,21.7471,21.7655,21.7471,21.7655,3700.0
2009-11-18 10:30:00,35.49,35.5,35.45,35.48,18100.0,21.7594,21.7655,21.7348,21.7532,18100.0
2009-11-18 10:35:00,35.49,35.53,35.49,35.53,2500.0,21.7594,21.7839,21.7594,21.7839,2500.0
2009-11-18 10:40:00,35.53,35.58,35.53,35.58,2300.0,21.7839,21.8145,21.7839,21.8145,2300.0
2009-11-18 10:45:00,35.58,35.58,35.53,35.56,14500.0,21.8145,21.8145,21.7839,21.8023,14500.0
2009-11-18 10:50:00,35.56,35.57,35.54,35.54,900.0,21.8023,21.8084,21.79,21.79,900.0
2009-11-18 10:55:00,35.54,35.55,35.53,35.55,6600.0,21.79,21.7961,21.7839,21.7961,6600.0
2009-11-18 11:00:00,35.55,35.62,35.55,35.59,2700.0,21.7961,21.8391,21.7961,21.8207,2700.0
2009-11-18 11:05:00,35.6,35.61,35.56,35.56,2000.0,21.8268,21.8329,21.8023,21.8023,2000.0
2009-11-18 11:10:00,35.56,35.57,35.49,35.51,4000.0,21.8023,21.8084,21.7594,21.7716,4000.0
2009-11-18 11:15:00,35.51,35.54,35.51,35.54,4600.0,21.7716,21.79,21.7716,21.79,4600.0
2009-11-18 11:20:00,35.54,35.57,35.54,35.55,500.0,21.79,21.8084,21.79,21.7961,500.0
2009-11-18 11:25:00,35.55,35.57,35.55,35.57,1200.0,21.7961,21.8084,21.7961,21.8084,1200.0
2009-11-18 11:30:00,35.54,35.54,35.49,35.49,5800.0,21.79,21.79,21.7594,21.7594,5800.0
2009-11-18 11:35:00,35.48,35.49,35.47,35.49,7600.0,21.7532,21.7594,21.7471,21.7594,7600.0
2009-11-18 11:40:00,35.5,35.54,35.5,35.54,4100.0,21.7655,21.79,21.7655,21.79,4100.0
2009-11-18 11:45:00,35.54,35.55,35.53,35.54,5200.0,21.79,21.7961,21.7839,21.79,5200.0
2009-11-18 11:50:00,35.54,35.55,35.53,35.55,6100.0,21.79,21.7961,21.7839,21.7961,6100.0
2009-11-18 11:55:00,35.54,35.55,35.52,35.53,3900.0,21.79,21.7961,21.7777,21.7839,3900.0
2009-11-18 12:00:00,35.54,35.54,35.5,35.51,1700.0,21.79,21.79,21.7655,21.7716,1700.0
2009-11-18 12:05:00,35.52,35.53,35.52,35.53,1600.0,21.7777,21.7839,21.7777,21.7839,1600.0
2009-11-18 12:10:00,35.53,35.55,35.53,35.53,2200.0,21.7839,21.7961,21.7839,21.7839,2200.0
2009-11-18 12:15:00,35.51,35.51,35.46,35.47,500.0,21.7716,21.7716,21.741,21.7471,500.0
2009-11-18 12:20:00,35.48,35.5,35.47,35.47,4700.0,21.7532,21.7655,21.7471,21.7471,4700.0
2009-11-18 12:25:00,35.48,35.48,35.45,35.48,2400.0,21.7532,21.7532,21.7348,21.7532,2400.0
2009-11-18 12:30:00,35.49,35.5,35.47,35.48,4400.0,21.7594,21.7655,21.7471,21.7532,4400.0
2009-11-18 12:35:00,35.5,35.5,35.48,35.49,2300.0,21.7655,21.7655,21.7532,21.7594,2300.0
2009-11-18 12:40:00,35.48,35.49,35.48,35.49,1200.0,21.7532,21.7594,21.7532,21.7594,1200.0
2009-11-18 12:45:00,35.51,35.51,35.48,35.48,900.0,21.7716,21.7716,21.7532,21.7532,900.0
2009-11-18 12:50:00,35.48,35.49,35.47,35.47,6800.0,21.7532,21.7594,21.7471,21.7471,6800.0
2009-11-18 12:55:00,35.45,35.45,35.41,35.41,12300.0,21.7348,21.7348,21.7103,21.7103,12300.0
2009-11-18 13:00:00,35.4,35.4,35.36,35.37,2900.0,21.7042,21.7042,21.6797,21.6858,2900.0
2009-11-18 13:05:00,35.39,35.39,35.38,35.38,2100.0,21.698,21.698,21.6919,21.6919,2100.0
2009-11-18 13:10:00,35.41,35.42,35.39,35.39,4600.0,21.7103,21.7164,21.698,21.698,4600.0
2009-11-18 13:15:00,35.4,35.41,35.35,35.35,10500.0,21.7042,21.7103,21.6735,21.6735,10500.0
2009-11-18 13:20:00,35.35,35.35,35.32,35.35,7400.0,21.6735,21.6735,21.6551,21.6735,7400.0
2009-11-18 13:25:00,35.34,35.37,35.32,35.37,6400.0,21.6674,21.6858,21.6551,21.6858,6400.0
2009-11-18 13:30:00,35.37,35.41,35.37,35.37,4100.0,21.6858,21.7103,21.6858,21.6858,4100.0
2009-11-18 13:35:00,35.37,35.4,35.37,35.39,2800.0,21.6858,21.7042,21.6858,21.698,2800.0
2009-11-18 13:40:00,35.42,35.42,35.4,35.4,700.0,21.7164,21.7164,21.7042,21.7042,700.0
2009-11-18 13:45:00,35.42,35.42,35.4,35.41,8900.0,21.7164,21.7164,21.7042,21.7103,8900.0
2009-11-18 13:50:00,35.42,35.43,35.4,35.43,4300.0,21.7164,21.7226,21.7042,21.7226,4300.0
2009-11-18 13:55:00,35.41,35.41,35.4,35.4,6300.0,21.7103,21.7103,21.7042,21.7042,6300.0
2009-11-18 14:00:00,35.41,35.41,35.4,35.4,3100.0,21.7103,21.7103,21.7042,21.7042,3100.0
2009-11-18 14:05:00,35.41,35.44,35.41,35.44,4200.0,21.7103,21.7287,21.7103,21.7287,4200.0
2009-11-18 14:10:00,35.46,35.46,35.44,35.46,10100.0,21.741,21.741,21.7287,21.741,10100.0
2009-11-18 14:15:00,35.46,35.47,35.42,35.43,2300.0,21.741,21.7471,21.7164,21.7226,2300.0
2009-11-18 14:20:00,35.44,35.46,35.44,35.45,2700.0,21.7287,21.741,21.7287,21.7348,2700.0
2009-11-18 14:25:00,35.45,35.46,35.44,35.44,3100.0,21.7348,21.741,21.7287,21.7287,3100.0
2009-11-18 14:30:00,35.44,35.44,35.43,35.44,3000.0,21.7287,21.7287,21.7226,21.7287,3000.0
2009-11-18 14:35:00,35.44,35.45,35.44,35.45,1500.0,21.7287,21.7348,21.7287,21.7348,1500.0
2009-11-18 14:40:00,35.47,35.47,35.45,35.45,1000.0,21.7471,21.7471,21.7348,21.7348,1000.0
2009-11-18 14:45:00,35.42,35.43,35.41,35.42,2300.0,21.7164,21.7226,21.7103,21.7164,2300.0
2009-11-18 14:50:00,35.42,35.42,35.4,35.4,4200.0,21.7164,21.7164,21.7042,21.7042,4200.0
2009-11-18 14:55:00,35.39,35.42,35.38,35.4,7000.0,21.698,21.7164,21.6919,21.7042,7000.0
2009-11-18 15:00:00,35.4,35.42,35.4,35.41,3600.0,21.7042,21.7164,21.7042,21.7103,3600.0
2009-11-18 15:05:00,35.41,35.45,35.41,35.45,12600.0,21.7103,21.7348,21.7103,21.7348,12600.0
2009-11-18 15:10:00,35.44,35.45,35.44,35.45,8900.0,21.7287,21.7348,21.7287,21.7348,8900.0
2009-11-18 15:15:00,35.46,35.48,35.45,35.47,14600.0,21.741,21.7532,21.7348,21.7471,14600.0
2009-11-18 15:20:00,35.47,35.48,35.47,35.48,3300.0,21.7471,21.7532,21.7471,21.7532,3300.0
2009-11-18 15:25:00,35.49,35.5,35.48,35.49,6800.0,21.7594,21.7655,21.7532,21.7594,6800.0
2009-11-18 15:30:00,35.49,35.49,35.46,35.48,3800.0,21.7594,21.7594,21.741,21.7532,3800.0
2009-11-18 15:35:00,35.48,35.5,35.48,35.49,3600.0,21.7532,21.7655,21.7532,21.7594,3600.0
2009-11-18 15:40:00,35.48,35.51,35.48,35.51,2700.0,21.7532,21.7716,21.7532,21.7716,2700.0
2009-11-18 15:45:00,35.51,35.52,35.47,35.51,13700.0,21.7716,21.7777,21.7471,21.7716,13700.0
2009-11-18 15:50:00,35.52,35.53,35.51,35.52,4700.0,21.7777,21.7839,21.7716,21.7777,4700.0
2009-11-18 15:55:00,35.52,35.56,35.52,35.54,5900.0,21.7777,21.8023,21.7777,21.79,5900.0
2009-11-19 09:30:00,35.03,35.16,34.96,34.96,49500.0,21.4773,21.557,21.4344,21.4344,49500.0
2009-11-19 09:35:00,34.95,34.95,34.8,34.82,89300.0,21.4283,21.4283,21.3363,21.3486,89300.0
2009-11-19 09:40:00,34.82,34.83,34.75,34.78,139800.0,21.3486,21.3547,21.3057,21.324,139800.0
2009-11-19 09:45:00,34.78,34.79,34.74,34.77,65100.0,21.324,21.3302,21.2995,21.3179,65100.0
2009-11-19 09:50:00,34.76,34.76,34.67,34.71,139000.0,21.3118,21.3118,21.2566,21.2811,139000.0
2009-11-19 09:55:00,34.71,34.76,34.71,34.74,18000.0,21.2811,21.3118,21.2811,21.2995,18000.0
2009-11-19 10:00:00,34.74,34.77,34.69,34.74,26500.0,21.2995,21.3179,21.2689,21.2995,26500.0
2009-11-19 10:05:00,34.76,34.77,34.71,34.75,21500.0,21.3118,21.3179,21.2811,21.3057,21500.0
2009-11-19 10:10:00,34.76,34.82,34.76,34.8,14400.0,21.3118,21.3486,21.3118,21.3363,14400.0
2009-11-19 10:15:00,34.79,34.79,34.71,34.71,15700.0,21.3302,21.3302,21.2811,21.2811,15700.0
2009-11-19 10:20:00,34.72,34.79,34.72,34.78,18500.0,21.2873,21.3302,21.2873,21.324,18500.0
2009-11-19 10:25:00,34.78,34.79,34.75,34.75,1000.0,21.324,21.3302,21.3057,21.3057,1000.0
2009-11-19 10:30:00,34.74,34.75,34.71,34.71,7400.0,21.2995,21.3057,21.2811,21.2811,7400.0
2009-11-19 10:35:00,34.71,34.76,34.71,34.74,5000.0,21.2811,21.3118,21.2811,21.2995,5000.0
2009-11-19 10:40:00,34.72,34.76,34.7,34.76,2700.0,21.2873,21.3118,21.275,21.3118,2700.0
2009-11-19 10:45:00,34.75,34.75,34.65,34.65,22900.0,21.3057,21.3057,21.2443,21.2443,22900.0
2009-11-19 10:50:00,34.66,34.66,34.62,34.64,5700.0,21.2505,21.2505,21.2259,21.2382,5700.0
2009-11-19 10:55:00,34.65,34.68,34.63,34.63,2900.0,21.2443,21.2627,21.2321,21.2321,2900.0
2009-11-19 11:00:00,34.62,34.64,34.6,34.63,9400.0,21.2259,21.2382,21.2137,21.2321,9400.0
2009-11-19 11:05:00,34.62,34.63,34.59,34.59,17700.0,21.2259,21.2321,21.2076,21.2076,17700.0
2009-11-19 11:10:00,34.59,34.61,34.59,34.61,4200.0,21.2076,21.2198,21.2076,21.2198,4200.0
2009-11-19 11:15:00,34.62,34.66,34.62,34.64,3500.0,21.2259,21.2505,21.2259,21.2382,3500.0
2009-11-19 11:20:00,34.65,34.67,34.63,34.65,7700.0,21.2443,21.2566,21.2321,21.2443,7700.0
2009-11-19 11:25:00,34.65,34.67,34.65,34.67,3300.0,21.2443,21.2566,21.2443,21.2566,3300.0
2009-11-19 11:30:00,34.67,34.68,34.65,34.67,6500.0,21.2566,21.2627,21.2443,21.2566,6500.0
2009-11-19 11:35:00,34.66,34.66,34.65,34.66,9200.0,21.2505,21.2505,21.2443,21.2505,9200.0
2009-11-19 11:40:00,34.67,34.69,34.67,34.69,2100.0,21.2566,21.2689,21.2566,21.2689,2100.0
2009-11-19 11:45:00,34.68,34.69,34.67,34.69,3500.0,21.2627,21.2689,21.2566,21.2689,3500.0
2009-11-19 11:50:00,34.68,34.68,34.67,34.68,5300.0,21.2627,21.2627,21.2566,21.2627,5300.0
2009-11-19 11:55:00,34.7,34.75,34.69,34.75,3700.0,21.275,21.3057,21.2689,21.3057,3700.0
2009-11-19 12:00:00,34.75,34.76,34.73,34.73,11000.0,21.3057,21.3118,21.2934,21.2934,11000.0
2009-11-19 12:05:00,34.73,34.75,34.73,34.74,4700.0,21.2934,21.3057,21.2934,21.2995,4700.0
2009-11-19 12:10:00,34.75,34.76,34.73,34.76,9900.0,21.3057,21.3118,21.2934,21.3118,9900.0
2009-11-19 12:15:00,34.76,34.77,34.75,34.77,3600.0,21.3118,21.3179,21.3057,21.3179,3600.0
2009-11-19 12:20:00,34.77,34.79,34.77,34.78,4900.0,21.3179,21.3302,21.3179,21.324,4900.0
2009-11-19 12:25:00,34.77,34.78,34.77,34.78,2000.0,21.3179,21.324,21.3179,21.324,2000.0
2009-11-19 12:30:00,34.79,34.83,34.79,34.83,3700.0,21.3302,21.3547,21.3302,21.3547,3700.0
2009-11-19 12:35:00,34.83,34.83,34.82,34.83,2700.0,21.3547,21.3547,21.3486,21.3547,2700.0
2009-11-19 12:40:00,34.83,34.83,34.8,34.8,3400.0,21.3547,21.3547,21.3363,21.3363,3400.0
2009-11-19 12:45:00,34.81,34.81,34.8,34.8,800.0,21.3424,21.3424,21.3363,21.3363,800.0
2009-11-19 12:50:00,34.78,34.78,34.75,34.76,2400.0,21.324,21.324,21.3057,21.3118,2400.0
2009-11-19 12:55:00,34.77,34.79,34.77,34.78,28400.0,21.3179,21.3302,21.3179,21.324,28400.0
2009-11-19 13:00:00,34.77,34.79,34.77,34.78,2600.0,21.3179,21.3302,21.3179,21.324,2600.0
2009-11-19 13:05:00,34.8,34.81,34.78,34.78,7100.0,21.3363,21.3424,21.324,21.324,7100.0
2009-11-19 13:10:00,34.77,34.77,34.73,34.73,3900.0,21.3179,21.3179,21.2934,21.2934,3900.0
2009-11-19 13:15:00,34.72,34.73,34.72,34.73,2100.0,21.2873,21.2934,21.2873,21.2934,2100.0
2009-11-19 13:20:00,34.72,34.74,34.71,34.74,1300.0,21.2873,21.2995,21.2811,21.2995,1300.0
2009-11-19 13:25:00,34.74,34.75,34.74,34.75,1600.0,21.2995,21.3057,21.2995,21.3057,1600.0
2009-11-19 13:30:00,34.75,34.76,34.74,34.76,3400.0,21.3057,21.3118,21.2995,21.3118,3400.0
2009-11-19 13:35:00,34.76,34.8,34.76,34.8,6300.0,21.3118,21.3363,21.3118,21.3363,6300.0
2009-11-19 13:40:00,34.8,34.81,34.76,34.78,9800.0,21.3363,21.3424,21.3118,21.324,9800.0
2009-11-19 13:45:00,34.79,34.8,34.78,34.8,7700.0,21.3302,21.3363,21.324,21.3363,7700.0
2009-11-19 13:50:00,34.8,34.82,34.8,34.81,4700.0,21.3363,21.3486,21.3363,21.3424,4700.0
2009-11-19 13:55:00,34.81,34.81,34.79,34.8,3400.0,21.3424,21.3424,21.3302,21.3363,3400.0
2009-11-19 14:00:00,34.79,34.8,34.77,34.77,17200.0,21.3302,21.3363,21.3179,21.3179,17200.0
2009-11-19 14:05:00,34.75,34.75,34.71,34.72,37200.0,21.3057,21.3057,21.2811,21.2873,37200.0
2009-11-19 14:10:00,34.73,34.75,34.7,34.75,4900.0,21.2934,21.3057,21.275,21.3057,4900.0
2009-11-19 14:15:00,34.75,34.76,34.75,34.76,20100.0,21.3057,21.3118,21.3057,21.3118,20100.0
2009-11-19 14:20:00,34.76,34.8,34.76,34.8,14100.0,21.3118,21.3363,21.3118,21.3363,14100.0
2009-11-19 14:25:00,34.81,34.81,34.78,34.78,19100.0,21.3424,21.3424,21.324,21.324,19100.0
2009-11-19 14:30:00,34.79,34.79,34.78,34.78,4500.0,21.3302,21.3302,21.324,21.324,4500.0
2009-11-19 14:35:00,34.79,34.8,34.78,34.79,3800.0,21.3302,21.3363,21.324,21.3302,3800.0
2009-11-19 14:40:00,34.79,34.82,34.79,34.81,10400.0,21.3302,21.3486,21.3302,21.3424,10400.0
2009-11-19 14:45:00,34.8,34.81,34.79,34.81,17000.0,21.3363,21.3424,21.3302,21.3424,17000.0
2009-11-19 14:50:00,34.81,34.85,34.81,34.84,27800.0,21.3424,21.367,21.3424,21.3608,27800.0
2009-11-19 14:55:00,34.84,34.84,34.81,34.82,1900.0,21.3608,21.3608,21.3424,21.3486,1900.0
2009-11-19 15:00:00,34.81,34.81,34.78,34.79,4300.0,21.3424,21.3424,21.324,21.3302,4300.0
2009-11-19 15:05:00,34.78,34.79,34.77,34.78,7000.0,21.324,21.3302,21.3179,21.324,7000.0
2009-11-19 15:10:00,34.79,34.79,34.78,34.79,7000.0,21.3302,21.3302,21.324,21.3302,7000.0
2009-11-19 15:15:00,34.79,34.84,34.78,34.83,28400.0,21.3302,21.3608,21.324,21.3547,28400.0
2009-11-19 15:20:00,34.82,34.82,34.8,34.81,12800.0,21.3486,21.3486,21.3363,21.3424,12800.0
2009-11-19 15:25:00,34.81,34.81,34.79,34.8,13000.0,21.3424,21.3424,21.3302,21.3363,13000.0
2009-11-19 15:30:00,34.8,34.82,34.8,34.82,6100.0,21.3363,21.3486,21.3363,21.3486,6100.0
2009-11-19 15:35:00,34.81,34.83,34.79,34.79,16600.0,21.3424,21.3547,21.3302,21.3302,16600.0
2009-11-19 15:40:00,34.81,34.88,34.8,34.88,10800.0,21.3424,21.3854,21.3363,21.3854,10800.0
2009-11-19 15:45:00,34.87,34.93,34.87,34.93,11500.0,21.3792,21.416,21.3792,21.416,11500.0
2009-11-19 15:50:00,34.93,34.94,34.88,34.89,20700.0,21.416,21.4221,21.3854,21.3915,20700.0
2009-11-19 15:55:00,34.88,34.91,34.83,34.83,26200.0,21.3854,21.4038,21.3547,21.3547,26200.0
2009-11-20 09:30:00,34.45,34.7,34.39,34.48,16800.0,21.1217,21.275,21.0849,21.1401,16800.0
2009-11-20 09:35:00,34.48,34.54,34.45,34.54,15500.0,21.1401,21.1769,21.1217,21.1769,15500.0
2009-11-20 09:40:00,34.56,34.58,34.54,34.58,5400.0,21.1892,21.2014,21.1769,21.2014,5400.0
2009-11-20 09:45:00,34.56,34.57,34.52,34.54,3700.0,21.1892,21.1953,21.1646,21.1769,3700.0
2009-11-20 09:50:00,34.57,34.57,34.49,34.5,2500.0,21.1953,21.1953,21.1462,21.1524,2500.0
2009-11-20 09:55:00,34.5,34.51,34.49,34.51,7400.0,21.1524,21.1585,21.1462,21.1585,7400.0
2009-11-20 10:00:00,34.5,34.5,34.45,34.48,5400.0,21.1524,21.1524,21.1217,21.1401,5400.0
2009-11-20 10:05:00,34.47,34.47,34.41,34.46,7100.0,21.134,21.134,21.0972,21.1278,7100.0
2009-11-20 10:10:00,34.45,34.57,34.44,34.57,2700.0,21.1217,21.1953,21.1156,21.1953,2700.0
2009-11-20 10:15:00,34.57,34.57,34.53,34.53,3200.0,21.1953,21.1953,21.1708,21.1708,3200.0
2009-11-20 10:20:00,34.57,34.58,34.52,34.53,1900.0,21.1953,21.2014,21.1646,21.1708,1900.0
2009-11-20 10:25:00,34.54,34.54,34.51,34.54,2700.0,21.1769,21.1769,21.1585,21.1769,2700.0
2009-11-20 10:30:00,34.56,34.56,34.51,34.52,1200.0,21.1892,21.1892,21.1585,21.1646,1200.0
2009-11-20 10:35:00,34.5,34.51,34.49,34.51,2300.0,21.1524,21.1585,21.1462,21.1585,2300.0
2009-11-20 10:40:00,34.53,34.53,34.45,34.45,1700.0,21.1708,21.1708,21.1217,21.1217,1700.0
2009-11-20 10:45:00,34.46,34.49,34.45,34.48,6100.0,21.1278,21.1462,21.1217,21.1401,6100.0
2009-11-20 10:50:00,34.48,34.49,34.44,34.49,6000.0,21.1401,21.1462,21.1156,21.1462,6000.0
2009-11-20 10:55:00,34.49,34.49,34.44,34.47,3900.0,21.1462,21.1462,21.1156,21.134,3900.0
2009-11-20 11:00:00,34.47,34.52,34.46,34.5,18900.0,21.134,21.1646,21.1278,21.1524,18900.0
2009-11-20 11:05:00,34.5,34.53,34.49,34.5,9000.0,21.1524,21.1708,21.1462,21.1524,9000.0
2009-11-20 11:10:00,34.51,34.51,34.49,34.49,7800.0,21.1585,21.1585,21.1462,21.1462,7800.0
2009-11-20 11:15:00,34.49,34.49,34.43,34.48,5000.0,21.1462,21.1462,21.1095,21.1401,5000.0
2009-11-20 11:20:00,34.47,34.48,34.46,34.48,7600.0,21.134,21.1401,21.1278,21.1401,7600.0
2009-11-20 11:25:00,34.48,34.48,34.46,34.46,8600.0,21.1401,21.1401,21.1278,21.1278,8600.0
2009-11-20 11:30:00,34.47,34.49,34.47,34.49,400.0,21.134,21.1462,21.134,21.1462,400.0
2009-11-20 11:35:00,34.5,34.5,34.47,34.49,15900.0,21.1524,21.1524,21.134,21.1462,15900.0
2009-11-20 11:40:00,34.48,34.49,34.48,34.49,5600.0,21.1401,21.1462,21.1401,21.1462,5600.0
2009-11-20 11:45:00,34.49,34.55,34.49,34.55,10600.0,21.1462,21.183,21.1462,21.183,10600.0
2009-11-20 11:50:00,34.54,34.55,34.54,34.55,3100.0,21.1769,21.183,21.1769,21.183,3100.0
2009-11-20 11:55:00,34.56,34.58,34.56,34.56,2500.0,21.1892,21.2014,21.1892,21.1892,2500.0
2009-11-20 12:00:00,34.55,34.55,34.52,34.52,21700.0,21.183,21.183,21.1646,21.1646,21700.0
2009-11-20 12:05:00,34.53,34.54,34.52,34.54,3800.0,21.1708,21.1769,21.1646,21.1769,3800.0
2009-11-20 12:10:00,34.55,34.55,34.52,34.54,2000.0,21.183,21.183,21.1646,21.1769,2000.0
2009-11-20 12:15:00,34.53,34.54,34.53,34.54,2400.0,21.1708,21.1769,21.1708,21.1769,2400.0
2009-11-20 12:20:00,34.53,34.53,34.51,34.51,2400.0,21.1708,21.1708,21.1585,21.1585,2400.0
2009-11-20 12:25:00,34.51,34.51,34.51,34.51,0.0,21.1585,21.1585,21.1585,21.1585,0.0
2009-11-20 12:30:00,34.51,34.51,34.5,34.51,800.0,21.1585,21.1585,21.1524,21.1585,800.0
2009-11-20 12:35:00,34.51,34.51,34.5,34.51,3900.0,21.1585,21.1585,21.1524,21.1585,3900.0
2009-11-20 12:40:00,34.5,34.53,34.5,34.52,4100.0,21.1524,21.1708,21.1524,21.1646,4100.0
2009-11-20 12:45:00,34.52,34.52,34.51,34.51,4100.0,21.1646,21.1646,21.1585,21.1585,4100.0
2009-11-20 12:50:00,34.51,34.51,34.48,34.49,2000.0,21.1585,21.1585,21.1401,21.1462,2000.0
2009-11-20 12:55:00,34.49,34.5,34.49,34.5,1900.0,21.1462,21.1524,21.1462,21.1524,1900.0
2009-11-20 13:00:00,34.51,34.51,34.5,34.5,2000.0,21.1585,21.1585,21.1524,21.1524,2000.0
2009-11-20 13:05:00,34.5,34.51,34.49,34.51,400.0,21.1524,21.1585,21.1462,21.1585,400.0
2009-11-20 13:10:00,34.53,34.53,34.53,34.53,4400.0,21.1708,21.1708,21.1708,21.1708,4400.0
2009-11-20 13:15:00,34.52,34.52,34.49,34.5,3100.0,21.1646,21.1646,21.1462,21.1524,3100.0
2009-11-20 13:20:00,34.49,34.5,34.49,34.5,300.0,21.1462,21.1524,21.1462,21.1524,300.0
2009-11-20 13:25:00,34.49,34.51,34.49,34.51,4000.0,21.1462,21.1585,21.1462,21.1585,4000.0
2009-11-20 13:30:00,34.51,34.52,34.51,34.51,5500.0,21.1585,21.1646,21.1585,21.1585,5500.0
2009-11-20 13:35:00,34.5,34.51,34.49,34.5,2300.0,21.1524,21.1585,21.1462,21.1524,2300.0
2009-11-20 13:40:00,34.49,34.51,34.49,34.51,3200.0,21.1462,21.1585,21.1462,21.1585,3200.0
2009-11-20 13:45:00,34.52,34.57,34.52,34.55,15100.0,21.1646,21.1953,21.1646,21.183,15100.0
2009-11-20 13:50:00,34.56,34.56,34.55,34.56,2600.0,21.1892,21.1892,21.183,21.1892,2600.0
2009-11-20 13:55:00,34.57,34.57,34.57,34.57,1500.0,21.1953,21.1953,21.1953,21.1953,1500.0
2009-11-20 14:00:00,34.57,34.6,34.57,34.59,26200.0,21.1953,21.2137,21.1953,21.2076,26200.0
2009-11-20 14:05:00,34.59,34.59,34.56,34.58,9400.0,21.2076,21.2076,21.1892,21.2014,9400.0
2009-11-20 14:10:00,34.58,34.59,34.58,34.58,1100.0,21.2014,21.2076,21.2014,21.2014,1100.0
2009-11-20 14:15:00,34.58,34.59,34.58,34.58,1000.0,21.2014,21.2076,21.2014,21.2014,1000.0
2009-11-20 14:20:00,34.57,34.58,34.57,34.57,5000.0,21.1953,21.2014,21.1953,21.1953,5000.0
2009-11-20 14:25:00,34.57,34.59,34.57,34.58,10600.0,21.1953,21.2076,21.1953,21.2014,10600.0
2009-11-20 14:30:00,34.58,34.6,34.58,34.6,1000.0,21.2014,21.2137,21.2014,21.2137,1000.0
2009-11-20 14:35:00,34.59,34.61,34.59,34.61,3600.0,21.2076,21.2198,21.2076,21.2198,3600.0
2009-11-20 14:40:00,34.6,34.61,34.59,34.59,5900.0,21.2137,21.2198,21.2076,21.2076,5900.0
2009-11-20 14:45:00,34.57,34.59,34.56,34.59,2700.0,21.1953,21.2076,21.1892,21.2076,2700.0
2009-11-20 14:50:00,34.59,34.59,34.57,34.58,2300.0,21.2076,21.2076,21.1953,21.2014,2300.0
2009-11-20 14:55:00,34.57,34.57,34.55,34.56,1500.0,21.1953,21.1953,21.183,21.1892,1500.0
2009-11-20 15:00:00,34.56,34.58,34.56,34.58,6500.0,21.1892,21.2014,21.1892,21.2014,6500.0
2009-11-20 15:05:00,34.57,34.58,34.57,34.58,2400.0,21.1953,21.2014,21.1953,21.2014,2400.0
2009-11-20 15:10:00,34.59,34.6,34.58,34.6,8900.0,21.2076,21.2137,21.2014,21.2137,8900.0
2009-11-20 15:15:00,34.59,34.6,34.59,34.6,3400.0,21.2076,21.2137,21.2076,21.2137,3400.0
2009-11-20 15:20:00,34.61,34.62,34.61,34.61,7800.0,21.2198,21.2259,21.2198,21.2198,7800.0
2009-11-20 15:25:00,34.62,34.62,34.6,34.62,9700.0,21.2259,21.2259,21.2137,21.2259,9700.0
2009-11-20 15:30:00,34.62,34.64,34.62,34.63,9100.0,21.2259,21.2382,21.2259,21.2321,9100.0
2009-11-20 15:35:00,34.62,34.66,34.62,34.63,3400.0,21.2259,21.2505,21.2259,21.2321,3400.0
2009-11-20 15:40:00,34.63,34.67,34.62,34.67,8500.0,21.2321,21.2566,21.2259,21.2566,8500.0
2009-11-20 15:45:00,34.68,34.68,34.62,34.65,4700.0,21.2627,21.2627,21.2259,21.2443,4700.0
2009-11-20 15:50:00,34.64,34.64,34.63,34.63,2800.0,21.2382,21.2382,21.2321,21.2321,2800.0
2009-11-20 15:55:00,34.63,34.65,34.61,34.61,24000.0,21.2321,21.2443,21.2198,21.2198,24000.0
2009-11-23 09:30:00,35.43,35.43,35.32,35.39,32900.0,21.7226,21.7226,21.6551,21.698,32900.0
2009-11-23 09:35:00,35.37,35.43,35.36,35.41,26700.0,21.6858,21.7226,21.6797,21.7103,26700.0
2009-11-23 09:40:00,35.41,35.43,35.4,35.4,9900.0,21.7103,21.7226,21.7042,21.7042,9900.0
2009-11-23 09:45:00,35.43,35.44,35.41,35.41,6500.0,21.7226,21.7287,21.7103,21.7103,6500.0
2009-11-23 09:50:00,35.42,35.44,35.4,35.4,7300.0,21.7164,21.7287,21.7042,21.7042,7300.0
2009-11-23 09:55:00,35.4,35.44,35.37,35.44,7700.0,21.7042,21.7287,21.6858,21.7287,7700.0
2009-11-23 10:00:00,35.45,35.48,35.4,35.46,28100.0,21.7348,21.7532,21.7042,21.741,28100.0
2009-11-23 10:05:00,35.45,35.52,35.45,35.51,18900.0,21.7348,21.7777,21.7348,21.7716,18900.0
2009-11-23 10:10:00,35.49,35.51,35.46,35.48,4400.0,21.7594,21.7716,21.741,21.7532,4400.0
2009-11-23 10:15:00,35.48,35.51,35.47,35.48,4200.0,21.7532,21.7716,21.7471,21.7532,4200.0
2009-11-23 10:20:00,35.45,35.48,35.45,35.46,9100.0,21.7348,21.7532,21.7348,21.741,9100.0
2009-11-23 10:25:00,35.45,35.48,35.45,35.46,1600.0,21.7348,21.7532,21.7348,21.741,1600.0
2009-11-23 10:30:00,35.49,35.49,35.45,35.48,2100.0,21.7594,21.7594,21.7348,21.7532,2100.0
2009-11-23 10:35:00,35.5,35.52,35.49,35.52,8000.0,21.7655,21.7777,21.7594,21.7777,8000.0
2009-11-23 10:40:00,35.51,35.51,35.46,35.47,2000.0,21.7716,21.7716,21.741,21.7471,2000.0
2009-11-23 10:45:00,35.47,35.47,35.42,35.43,2600.0,21.7471,21.7471,21.7164,21.7226,2600.0
2009-11-23 10:50:00,35.44,35.44,35.36,35.37,26200.0,21.7287,21.7287,21.6797,21.6858,26200.0
2009-11-23 10:55:00,35.37,35.4,35.37,35.39,5700.0,21.6858,21.7042,21.6858,21.698,5700.0
2009-11-23 11:00:00,35.39,35.41,35.37,35.38,5000.0,21.698,21.7103,21.6858,21.6919,5000.0
2009-11-23 11:05:00,35.38,35.4,35.38,35.4,2700.0,21.6919,21.7042,21.6919,21.7042,2700.0
2009-11-23 11:10:00,35.4,35.43,35.4,35.43,56900.0,21.7042,21.7226,21.7042,21.7226,56900.0
2009-11-23 11:15:00,35.43,35.43,35.4,35.41,11100.0,21.7226,21.7226,21.7042,21.7103,11100.0
2009-11-23 11:20:00,35.42,35.43,35.4,35.4,6100.0,21.7164,21.7226,21.7042,21.7042,6100.0
2009-11-23 11:25:00,35.4,35.41,35.39,35.39,5900.0,21.7042,21.7103,21.698,21.698,5900.0
2009-11-23 11:30:00,35.38,35.4,35.38,35.39,5800.0,21.6919,21.7042,21.6919,21.698,5800.0
2009-11-23 11:35:00,35.39,35.41,35.37,35.37,1600.0,21.698,21.7103,21.6858,21.6858,1600.0
2009-11-23 11:40:00,35.38,35.38,35.34,35.34,1200.0,21.6919,21.6919,21.6674,21.6674,1200.0
2009-11-23 11:45:00,35.35,35.36,35.34,35.35,10200.0,21.6735,21.6797,21.6674,21.6735,10200.0
2009-11-23 11:50:00,35.35,35.36,35.32,35.32,1100.0,21.6735,21.6797,21.6551,21.6551,1100.0
2009-11-23 11:55:00,35.32,35.32,35.27,35.27,2800.0,21.6551,21.6551,21.6245,21.6245,2800.0
2009-11-23 12:00:00,35.28,35.3,35.28,35.3,500.0,21.6306,21.6429,21.6306,21.6429,500.0
2009-11-23 12:05:00,35.31,35.31,35.31,35.31,200.0,21.649,21.649,21.649,21.649,200.0
2009-11-23 12:10:00,35.31,35.31,35.29,35.29,3800.0,21.649,21.649,21.6367,21.6367,3800.0
2009-11-23 12:15:00,35.28,35.29,35.28,35.29,3400.0,21.6306,21.6367,21.6306,21.6367,3400.0
2009-11-23 12:20:00,35.29,35.3,35.29,35.29,900.0,21.6367,21.6429,21.6367,21.6367,900.0
2009-11-23 12:25:00,35.31,35.31,35.27,35.27,12400.0,21.649,21.649,21.6245,21.6245,12400.0
2009-11-23 12:30:00,35.26,35.26,35.22,35.22,7500.0,21.6183,21.6183,21.5938,21.5938,7500.0
2009-11-23 12:35:00,35.23,35.26,35.23,35.26,4000.0,21.5999,21.6183,21.5999,21.6183,4000.0
2009-11-23 12:40:00,35.26,35.28,35.26,35.26,4900.0,21.6183,21.6306,21.6183,21.6183,4900.0
2009-11-23 12:45:00,35.27,35.3,35.27,35.27,4100.0,21.6245,21.6429,21.6245,21.6245,4100.0
2009-11-23 12:50:00,35.25,35.27,35.25,35.27,4400.0,21.6122,21.6245,21.6122,21.6245,4400.0
2009-11-23 12:55:00,35.26,35.27,35.26,35.27,13600.0,21.6183,21.6245,21.6183,21.6245,13600.0
2009-11-23 13:00:00,35.26,35.26,35.25,35.25,3100.0,21.6183,21.6183,21.6122,21.6122,3100.0
2009-11-23 13:05:00,35.26,35.27,35.26,35.26,13300.0,21.6183,21.6245,21.6183,21.6183,13300.0
2009-11-23 13:10:00,35.26,35.27,35.25,35.25,6400.0,21.6183,21.6245,21.6122,21.6122,6400.0
2009-11-23 13:15:00,35.24,35.24,35.21,35.24,11700.0,21.6061,21.6061,21.5877,21.6061,11700.0
2009-11-23 13:20:00,35.24,35.26,35.24,35.26,1100.0,21.6061,21.6183,21.6061,21.6183,1100.0
2009-11-23 13:25:00,35.27,35.27,35.23,35.25,4800.0,21.6245,21.6245,21.5999,21.6122,4800.0
2009-11-23 13:30:00,35.24,35.24,35.23,35.24,4400.0,21.6061,21.6061,21.5999,21.6061,4400.0
2009-11-23 13:35:00,35.24,35.28,35.23,35.27,16400.0,21.6061,21.6306,21.5999,21.6245,16400.0
2009-11-23 13:40:00,35.26,35.27,35.25,35.26,4400.0,21.6183,21.6245,21.6122,21.6183,4400.0
2009-11-23 13:45:00,35.26,35.27,35.25,35.25,5500.0,21.6183,21.6245,21.6122,21.6122,5500.0
2009-11-23 13:50:00,35.24,35.24,35.21,35.21,11700.0,21.6061,21.6061,21.5877,21.5877,11700.0
2009-11-23 13:55:00,35.22,35.22,35.2,35.22,9400.0,21.5938,21.5938,21.5816,21.5938,9400.0
2009-11-23 14:00:00,35.2,35.21,35.19,35.21,2500.0,21.5816,21.5877,21.5754,21.5877,2500.0
2009-11-23 14:05:00,35.21,35.22,35.19,35.2,9900.0,21.5877,21.5938,21.5754,21.5816,9900.0
2009-11-23 14:10:00,35.19,35.19,35.16,35.17,3900.0,21.5754,21.5754,21.557,21.5632,3900.0
2009-11-23 14:15:00,35.17,35.19,35.17,35.19,6800.0,21.5632,21.5754,21.5632,21.5754,6800.0
2009-11-23 14:20:00,35.18,35.2,35.18,35.2,9100.0,21.5693,21.5816,21.5693,21.5816,9100.0
2009-11-23 14:25:00,35.19,35.22,35.19,35.22,7500.0,21.5754,21.5938,21.5754,21.5938,7500.0
2009-11-23 14:30:00,35.22,35.22,35.22,35.22,600.0,21.5938,21.5938,21.5938,21.5938,600.0
2009-11-23 14:35:00,35.22,35.26,35.22,35.25,16400.0,21.5938,21.6183,21.5938,21.6122,16400.0
2009-11-23 14:40:00,35.26,35.26,35.25,35.26,4500.0,21.6183,21.6183,21.6122,21.6183,4500.0
2009-11-23 14:45:00,35.26,35.28,35.26,35.28,12200.0,21.6183,21.6306,21.6183,21.6306,12200.0
2009-11-23 14:50:00,35.28,35.28,35.26,35.27,10400.0,21.6306,21.6306,21.6183,21.6245,10400.0
2009-11-23 14:55:00,35.27,35.28,35.26,35.28,20600.0,21.6245,21.6306,21.6183,21.6306,20600.0
2009-11-23 15:00:00,35.27,35.31,35.27,35.31,7500.0,21.6245,21.649,21.6245,21.649,7500.0
2009-11-23 15:05:00,35.31,35.32,35.28,35.29,14500.0,21.649,21.6551,21.6306,21.6367,14500.0
2009-11-23 15:10:00,35.29,35.3,35.28,35.3,4200.0,21.6367,21.6429,21.6306,21.6429,4200.0
2009-11-23 15:15:00,35.31,35.33,35.29,35.3,12700.0,21.649,21.6613,21.6367,21.6429,12700.0
2009-11-23 15:20:00,35.31,35.31,35.27,35.27,10000.0,21.649,21.649,21.6245,21.6245,10000.0
2009-11-23 15:25:00,35.28,35.28,35.26,35.26,8900.0,21.6306,21.6306,21.6183,21.6183,8900.0
2009-11-23 15:30:00,35.27,35.27,35.22,35.22,29200.0,21.6245,21.6245,21.5938,21.5938,29200.0
2009-11-23 15:35:00,35.19,35.2,35.19,35.2,19200.0,21.5754,21.5816,21.5754,21.5816,19200.0
2009-11-23 15:40:00,35.21,35.23,35.2,35.21,6700.0,21.5877,21.5999,21.5816,21.5877,6700.0
2009-11-23 15:45:00,35.21,35.24,35.19,35.24,7800.0,21.5877,21.6061,21.5754,21.6061,7800.0
2009-11-23 15:50:00,35.23,35.25,35.22,35.25,11800.0,21.5999,21.6122,21.5938,21.6122,11800.0
2009-11-23 15:55:00,35.24,35.26,35.23,35.25,32300.0,21.6061,21.6183,21.5999,21.6122,32300.0
2009-11-24 09:30:00,35.25,35.34,35.11,35.12,51400.0,21.6122,21.6674,21.5264,21.5325,51400.0
2009-11-24 09:35:00,35.13,35.15,35.12,35.14,36000.0,21.5386,21.5509,21.5325,21.5448,36000.0
2009-11-24 09:40:00,35.15,35.18,35.1,35.1,12700.0,21.5509,21.5693,21.5202,21.5202,12700.0
2009-11-24 09:45:00,35.06,35.06,35.0,35.02,20500.0,21.4957,21.4957,21.4589,21.4712,20500.0
2009-11-24 09:50:00,34.98,34.98,34.91,34.92,19800.0,21.4467,21.4467,21.4038,21.4099,19800.0
2009-11-24 09:55:00,34.92,34.95,34.9,34.92,10200.0,21.4099,21.4283,21.3976,21.4099,10200.0
2009-11-24 10:00:00,34.92,35.1,34.92,34.97,36400.0,21.4099,21.5202,21.4099,21.4405,36400.0
2009-11-24 10:05:00,34.98,35.01,34.87,34.89,10100.0,21.4467,21.4651,21.3792,21.3915,10100.0
2009-11-24 10:10:00,34.89,34.96,34.87,34.96,15500.0,21.3915,21.4344,21.3792,21.4344,15500.0
2009-11-24 10:15:00,34.96,34.98,34.96,34.97,1400.0,21.4344,21.4467,21.4344,21.4405,1400.0
2009-11-24 10:20:00,34.95,34.96,34.95,34.96,1200.0,21.4283,21.4344,21.4283,21.4344,1200.0
2009-11-24 10:25:00,34.98,34.98,34.92,34.93,2100.0,21.4467,21.4467,21.4099,21.416,2100.0
2009-11-24 10:30:00,34.96,35.0,34.96,34.98,3100.0,21.4344,21.4589,21.4344,21.4467,3100.0
2009-11-24 10:35:00,34.98,35.06,34.98,35.05,6600.0,21.4467,21.4957,21.4467,21.4896,6600.0
2009-11-24 10:40:00,35.09,35.1,35.08,35.08,2100.0,21.5141,21.5202,21.508,21.508,2100.0
2009-11-24 10:45:00,35.09,35.14,35.09,35.11,11500.0,21.5141,21.5448,21.5141,21.5264,11500.0
2009-11-24 10:50:00,35.12,35.12,35.1,35.1,3300.0,21.5325,21.5325,21.5202,21.5202,3300.0
2009-11-24 10:55:00,35.11,35.13,35.1,35.1,3600.0,21.5264,21.5386,21.5202,21.5202,3600.0
2009-11-24 11:00:00,35.1,35.1,35.08,35.09,9600.0,21.5202,21.5202,21.508,21.5141,9600.0
2009-11-24 11:05:00,35.08,35.11,35.07,35.07,6100.0,21.508,21.5264,21.5018,21.5018,6100.0
2009-11-24 11:10:00,35.09,35.09,35.06,35.06,1500.0,21.5141,21.5141,21.4957,21.4957,1500.0
2009-11-24 11:15:00,35.07,35.07,35.0,35.0,1900.0,21.5018,21.5018,21.4589,21.4589,1900.0
2009-11-24 11:20:00,34.99,34.99,34.96,34.97,8600.0,21.4528,21.4528,21.4344,21.4405,8600.0
2009-11-24 11:25:00,34.96,34.97,34.94,34.94,6400.0,21.4344,21.4405,21.4221,21.4221,6400.0
2009-11-24 11:30:00,34.94,34.97,34.92,34.95,11500.0,21.4221,21.4405,21.4099,21.4283,11500.0
2009-11-24 11:35:00,34.94,34.94,34.9,34.93,30000.0,21.4221,21.4221,21.3976,21.416,30000.0
2009-11-24 11:40:00,34.93,34.93,34.91,34.92,1000.0,21.416,21.416,21.4038,21.4099,1000.0
2009-11-24 11:45:00,34.91,34.92,34.9,34.92,24500.0,21.4038,21.4099,21.3976,21.4099,24500.0
2009-11-24 11:50:00,34.91,34.95,34.91,34.95,8600.0,21.4038,21.4283,21.4038,21.4283,8600.0
2009-11-24 11:55:00,34.96,34.97,34.94,34.94,7400.0,21.4344,21.4405,21.4221,21.4221,7400.0
2009-11-24 12:00:00,34.95,34.96,34.93,34.95,9000.0,21.4283,21.4344,21.416,21.4283,9000.0
2009-11-24 12:05:00,34.95,34.97,34.94,34.97,11000.0,21.4283,21.4405,21.4221,21.4405,11000.0
2009-11-24 12:10:00,34.97,34.99,34.97,34.99,5600.0,21.4405,21.4528,21.4405,21.4528,5600.0
2009-11-24 12:15:00,34.98,35.0,34.98,35.0,6500.0,21.4467,21.4589,21.4467,21.4589,6500.0
2009-11-24 12:20:00,34.99,34.99,34.99,34.99,700.0,21.4528,21.4528,21.4528,21.4528,700.0
2009-11-24 12:25:00,34.98,34.98,34.96,34.97,13600.0,21.4467,21.4467,21.4344,21.4405,13600.0
2009-11-24 12:30:00,34.96,34.98,34.96,34.98,18600.0,21.4344,21.4467,21.4344,21.4467,18600.0
2009-11-24 12:35:00,34.96,34.97,34.96,34.96,5200.0,21.4344,21.4405,21.4344,21.4344,5200.0
2009-11-24 12:40:00,34.96,34.97,34.93,34.93,4600.0,21.4344,21.4405,21.416,21.416,4600.0
2009-11-24 12:45:00,34.94,34.95,34.94,34.95,3200.0,21.4221,21.4283,21.4221,21.4283,3200.0
2009-11-24 12:50:00,34.94,34.94,34.94,34.94,3000.0,21.4221,21.4221,21.4221,21.4221,3000.0
2009-11-24 12:55:00,34.94,34.95,34.91,34.92,17400.0,21.4221,21.4283,21.4038,21.4099,17400.0
2009-11-24 13:00:00,34.93,34.95,34.93,34.94,1800.0,21.416,21.4283,21.416,21.4221,1800.0
2009-11-24 13:05:00,34.96,35.0,34.96,34.98,6200.0,21.4344,21.4589,21.4344,21.4467,6200.0
2009-11-24 13:10:00,34.99,35.0,34.98,34.99,8100.0,21.4528,21.4589,21.4467,21.4528,8100.0
2009-11-24 13:15:00,35.0,35.0,34.99,34.99,5500.0,21.4589,21.4589,21.4528,21.4528,5500.0
2009-11-24 13:20:00,34.99,35.0,34.99,35.0,1500.0,21.4528,21.4589,21.4528,21.4589,1500.0
2009-11-24 13:25:00,35.01,35.01,35.0,35.01,6500.0,21.4651,21.4651,21.4589,21.4651,6500.0
2009-11-24 13:30:00,35.01,35.01,35.0,35.01,1700.0,21.4651,21.4651,21.4589,21.4651,1700.0
2009-11-24 13:35:00,35.01,35.02,34.99,35.01,19800.0,21.4651,21.4712,21.4528,21.4651,19800.0
2009-11-24 13:40:00,35.0,35.01,34.99,35.01,3600.0,21.4589,21.4651,21.4528,21.4651,3600.0
2009-11-24 13:45:00,35.0,35.01,35.0,35.01,14700.0,21.4589,21.4651,21.4589,21.4651,14700.0
2009-11-24 13:50:00,35.0,35.0,34.99,35.0,6400.0,21.4589,21.4589,21.4528,21.4589,6400.0
2009-11-24 13:55:00,35.0,35.0,34.99,34.99,3700.0,21.4589,21.4589,21.4528,21.4528,3700.0
2009-11-24 14:00:00,35.0,35.01,34.95,34.97,5800.0,21.4589,21.4651,21.4283,21.4405,5800.0
2009-11-24 14:05:00,34.98,35.03,34.98,35.02,2600.0,21.4467,21.4773,21.4467,21.4712,2600.0
2009-11-24 14:10:00,35.03,35.05,35.03,35.04,2000.0,21.4773,21.4896,21.4773,21.4835,2000.0
2009-11-24 14:15:00,35.04,35.05,35.04,35.05,2800.0,21.4835,21.4896,21.4835,21.4896,2800.0
2009-11-24 14:20:00,35.05,35.07,35.04,35.07,4100.0,21.4896,21.5018,21.4835,21.5018,4100.0
2009-11-24 14:25:00,35.07,35.07,35.04,35.04,5800.0,21.5018,21.5018,21.4835,21.4835,5800.0
2009-11-24 14:30:00,35.06,35.08,35.04,35.04,16000.0,21.4957,21.508,21.4835,21.4835,16000.0
2009-11-24 14:35:00,35.05,35.08,35.05,35.08,7500.0,21.4896,21.508,21.4896,21.508,7500.0
2009-11-24 14:40:00,35.07,35.11,35.07,35.1,7000.0,21.5018,21.5264,21.5018,21.5202,7000.0
2009-11-24 14:45:00,35.1,35.14,35.1,35.13,3900.0,21.5202,21.5448,21.5202,21.5386,3900.0
2009-11-24 14:50:00,35.12,35.14,35.11,35.14,19200.0,21.5325,21.5448,21.5264,21.5448,19200.0
2009-11-24 14:55:00,35.14,35.14,35.11,35.12,22000.0,21.5448,21.5448,21.5264,21.5325,22000.0
2009-11-24 15:00:00,35.12,35.12,35.1,35.1,8700.0,21.5325,21.5325,21.5202,21.5202,8700.0
2009-11-24 15:05:00,35.12,35.12,35.1,35.11,8800.0,21.5325,21.5325,21.5202,21.5264,8800.0
2009-11-24 15:10:00,35.1,35.11,35.07,35.09,16500.0,21.5202,21.5264,21.5018,21.5141,16500.0
2009-11-24 15:15:00,35.09,35.09,35.07,35.08,4300.0,21.5141,21.5141,21.5018,21.508,4300.0
2009-11-24 15:20:00,35.08,35.08,35.05,35.08,19700.0,21.508,21.508,21.4896,21.508,19700.0
2009-11-24 15:25:00,35.08,35.1,35.08,35.08,5700.0,21.508,21.5202,21.508,21.508,5700.0
2009-11-24 15:30:00,35.08,35.08,35.05,35.07,11600.0,21.508,21.508,21.4896,21.5018,11600.0
2009-11-24 15:35:00,35.04,35.05,35.03,35.05,7300.0,21.4835,21.4896,21.4773,21.4896,7300.0
2009-11-24 15:40:00,35.06,35.06,35.01,35.01,5800.0,21.4957,21.4957,21.4651,21.4651,5800.0
2009-11-24 15:45:00,35.04,35.06,35.03,35.04,10800.0,21.4835,21.4957,21.4773,21.4835,10800.0
2009-11-24 15:50:00,35.06,35.06,35.02,35.02,8600.0,21.4957,21.4957,21.4712,21.4712,8600.0
2009-11-24 15:55:00,35.03,35.06,35.02,35.06,18700.0,21.4773,21.4957,21.4712,21.4957,18700.0
2009-11-25 09:30:00,35.24,35.42,35.24,35.33,16700.0,21.6061,21.7164,21.6061,21.6613,16700.0
2009-11-25 09:35:00,35.32,35.35,35.32,35.35,5300.0,21.6551,21.6735,21.6551,21.6735,5300.0
2009-11-25 09:40:00,35.34,35.36,35.24,35.28,9100.0,21.6674,21.6797,21.6061,21.6306,9100.0
2009-11-25 09:45:00,35.3,35.33,35.29,35.29,4100.0,21.6429,21.6613,21.6367,21.6367,4100.0
2009-11-25 09:50:00,35.29,35.29,35.28,35.28,2600.0,21.6367,21.6367,21.6306,21.6306,2600.0
2009-11-25 09:55:00,35.29,35.35,35.29,35.35,3600.0,21.6367,21.6735,21.6367,21.6735,3600.0
2009-11-25 10:00:00,35.36,35.42,35.34,35.42,9600.0,21.6797,21.7164,21.6674,21.7164,9600.0
2009-11-25 10:05:00,35.4,35.42,35.39,35.42,9300.0,21.7042,21.7164,21.698,21.7164,9300.0
2009-11-25 10:10:00,35.41,35.41,35.37,35.38,4800.0,21.7103,21.7103,21.6858,21.6919,4800.0
2009-11-25 10:15:00,35.38,35.42,35.38,35.41,11100.0,21.6919,21.7164,21.6919,21.7103,11100.0
2009-11-25 10:20:00,35.41,35.41,35.39,35.4,2700.0,21.7103,21.7103,21.698,21.7042,2700.0
2009-11-25 10:25:00,35.39,35.39,35.34,35.36,2800.0,21.698,21.698,21.6674,21.6797,2800.0
2009-11-25 10:30:00,35.36,35.41,35.36,35.36,4000.0,21.6797,21.7103,21.6797,21.6797,4000.0
2009-11-25 10:35:00,35.35,35.37,35.35,35.35,5200.0,21.6735,21.6858,21.6735,21.6735,5200.0
2009-11-25 10:40:00,35.35,35.41,35.35,35.41,1500.0,21.6735,21.7103,21.6735,21.7103,1500.0
2009-11-25 10:45:00,35.42,35.45,35.42,35.44,3100.0,21.7164,21.7348,21.7164,21.7287,3100.0
2009-11-25 10:50:00,35.42,35.42,35.41,35.42,2000.0,21.7164,21.7164,21.7103,21.7164,2000.0
2009-11-25 10:55:00,35.42,35.43,35.38,35.42,7000.0,21.7164,21.7226,21.6919,21.7164,7000.0
2009-11-25 11:00:00,35.42,35.44,35.42,35.44,1600.0,21.7164,21.7287,21.7164,21.7287,1600.0
2009-11-25 11:05:00,35.43,35.48,35.42,35.48,3300.0,21.7226,21.7532,21.7164,21.7532,3300.0
2009-11-25 11:10:00,35.47,35.49,35.47,35.49,2500.0,21.7471,21.7594,21.7471,21.7594,2500.0
2009-11-25 11:15:00,35.5,35.5,35.5,35.5,4700.0,21.7655,21.7655,21.7655,21.7655,4700.0
2009-11-25 11:20:00,35.49,35.5,35.48,35.48,6700.0,21.7594,21.7655,21.7532,21.7532,6700.0
2009-11-25 11:25:00,35.47,35.48,35.47,35.48,5000.0,21.7471,21.7532,21.7471,21.7532,5000.0
2009-11-25 11:30:00,35.48,35.49,35.48,35.49,900.0,21.7532,21.7594,21.7532,21.7594,900.0
2009-11-25 11:35:00,35.5,35.52,35.49,35.5,20200.0,21.7655,21.7777,21.7594,21.7655,20200.0
2009-11-25 11:40:00,35.51,35.52,35.49,35.49,6800.0,21.7716,21.7777,21.7594,21.7594,6800.0
2009-11-25 11:45:00,35.5,35.51,35.48,35.5,21900.0,21.7655,21.7716,21.7532,21.7655,21900.0
2009-11-25 11:50:00,35.51,35.51,35.48,35.48,7800.0,21.7716,21.7716,21.7532,21.7532,7800.0
2009-11-25 11:55:00,35.48,35.49,35.47,35.49,2600.0,21.7532,21.7594,21.7471,21.7594,2600.0
2009-11-25 12:00:00,35.49,35.49,35.47,35.47,1600.0,21.7594,21.7594,21.7471,21.7471,1600.0
2009-11-25 12:05:00,35.47,35.48,35.43,35.43,3300.0,21.7471,21.7532,21.7226,21.7226,3300.0
2009-11-25 12:10:00,35.44,35.45,35.43,35.44,2200.0,21.7287,21.7348,21.7226,21.7287,2200.0
2009-11-25 12:15:00,35.45,35.46,35.45,35.46,600.0,21.7348,21.741,21.7348,21.741,600.0
2009-11-25 12:20:00,35.47,35.47,35.46,35.47,4600.0,21.7471,21.7471,21.741,21.7471,4600.0
2009-11-25 12:25:00,35.48,35.49,35.46,35.49,10600.0,21.7532,21.7594,21.741,21.7594,10600.0
2009-11-25 12:30:00,35.47,35.48,35.47,35.47,3600.0,21.7471,21.7532,21.7471,21.7471,3600.0
2009-11-25 12:35:00,35.47,35.47,35.45,35.45,4400.0,21.7471,21.7471,21.7348,21.7348,4400.0
2009-11-25 12:40:00,35.44,35.47,35.44,35.46,11700.0,21.7287,21.7471,21.7287,21.741,11700.0
2009-11-25 12:45:00,35.46,35.46,35.45,35.46,2400.0,21.741,21.741,21.7348,21.741,2400.0
2009-11-25 12:50:00,35.45,35.45,35.45,35.45,900.0,21.7348,21.7348,21.7348,21.7348,900.0
2009-11-25 12:55:00,35.46,35.46,35.45,35.46,1300.0,21.741,21.741,21.7348,21.741,1300.0
2009-11-25 13:00:00,35.45,35.45,35.44,35.45,2300.0,21.7348,21.7348,21.7287,21.7348,2300.0
2009-11-25 13:05:00,35.45,35.47,35.45,35.47,4100.0,21.7348,21.7471,21.7348,21.7471,4100.0
2009-11-25 13:10:00,35.47,35.48,35.47,35.48,2700.0,21.7471,21.7532,21.7471,21.7532,2700.0
2009-11-25 13:15:00,35.49,35.5,35.48,35.49,6900.0,21.7594,21.7655,21.7532,21.7594,6900.0
2009-11-25 13:20:00,35.47,35.48,35.47,35.48,3300.0,21.7471,21.7532,21.7471,21.7532,3300.0
2009-11-25 13:25:00,35.46,35.49,35.46,35.48,3200.0,21.741,21.7594,21.741,21.7532,3200.0
2009-11-25 13:30:00,35.47,35.48,35.47,35.47,3800.0,21.7471,21.7532,21.7471,21.7471,3800.0
2009-11-25 13:35:00,35.47,35.48,35.47,35.47,3100.0,21.7471,21.7532,21.7471,21.7471,3100.0
2009-11-25 13:40:00,35.47,35.49,35.47,35.48,1300.0,21.7471,21.7594,21.7471,21.7532,1300.0
2009-11-25 13:45:00,35.49,35.49,35.48,35.48,8300.0,21.7594,21.7594,21.7532,21.7532,8300.0
2009-11-25 13:50:00,35.49,35.5,35.49,35.5,5700.0,21.7594,21.7655,21.7594,21.7655,5700.0
2009-11-25 13:55:00,35.49,35.53,35.49,35.53,14700.0,21.7594,21.7839,21.7594,21.7839,14700.0
2009-11-25 14:00:00,35.52,35.52,35.49,35.49,6600.0,21.7777,21.7777,21.7594,21.7594,6600.0
2009-11-25 14:05:00,35.49,35.49,35.48,35.48,1000.0,21.7594,21.7594,21.7532,21.7532,1000.0
2009-11-25 14:10:00,35.47,35.5,35.47,35.49,18200.0,21.7471,21.7655,21.7471,21.7594,18200.0
2009-11-25 14:15:00,35.5,35.52,35.5,35.52,4200.0,21.7655,21.7777,21.7655,21.7777,4200.0
2009-11-25 14:20:00,35.51,35.57,35.51,35.57,6500.0,21.7716,21.8084,21.7716,21.8084,6500.0
2009-11-25 14:25:00,35.56,35.58,35.55,35.58,29600.0,21.8023,21.8145,21.7961,21.8145,29600.0
2009-11-25 14:30:00,35.57,35.58,35.56,35.58,45800.0,21.8084,21.8145,21.8023,21.8145,45800.0
2009-11-25 14:35:00,35.58,35.58,35.56,35.58,32600.0,21.8145,21.8145,21.8023,21.8145,32600.0
2009-11-25 14:40:00,35.58,35.6,35.58,35.59,19700.0,21.8145,21.8268,21.8145,21.8207,19700.0
2009-11-25 14:45:00,35.59,35.61,35.59,35.6,2600.0,21.8207,21.8329,21.8207,21.8268,2600.0
2009-11-25 14:50:00,35.6,35.61,35.6,35.61,3300.0,21.8268,21.8329,21.8268,21.8329,3300.0
2009-11-25 14:55:00,35.61,35.61,35.6,35.61,6000.0,21.8329,21.8329,21.8268,21.8329,6000.0
2009-11-25 15:00:00,35.59,35.59,35.57,35.58,3800.0,21.8207,21.8207,21.8084,21.8145,3800.0
2009-11-25 15:05:00,35.58,35.59,35.56,35.57,13500.0,21.8145,21.8207,21.8023,21.8084,13500.0
2009-11-25 15:10:00,35.57,35.58,35.57,35.58,600.0,21.8084,21.8145,21.8084,21.8145,600.0
2009-11-25 15:15:00,35.57,35.58,35.57,35.58,4600.0,21.8084,21.8145,21.8084,21.8145,4600.0
2009-11-25 15:20:00,35.57,35.59,35.57,35.57,14000.0,21.8084,21.8207,21.8084,21.8084,14000.0
2009-11-25 15:25:00,35.58,35.59,35.58,35.58,3400.0,21.8145,21.8207,21.8145,21.8145,3400.0
2009-11-25 15:30:00,35.57,35.57,35.56,35.57,2000.0,21.8084,21.8084,21.8023,21.8084,2000.0
2009-11-25 15:35:00,35.56,35.57,35.55,35.57,7300.0,21.8023,21.8084,21.7961,21.8084,7300.0
2009-11-25 15:40:00,35.58,35.58,35.57,35.58,2500.0,21.8145,21.8145,21.8084,21.8145,2500.0
2009-11-25 15:45:00,35.58,35.58,35.55,35.55,4800.0,21.8145,21.8145,21.7961,21.7961,4800.0
2009-11-25 15:50:00,35.56,35.6,35.56,35.59,12900.0,21.8023,21.8268,21.8023,21.8207,12900.0
2009-11-25 15:55:00,35.59,35.61,35.58,35.61,8000.0,21.8207,21.8329,21.8145,21.8329,8000.0
2009-11-27 09:30:00,34.07,34.29,34.03,34.29,52600.0,20.8887,21.0236,20.8642,21.0236,52600.0
2009-11-27 09:35:00,34.29,34.29,34.21,34.25,17400.0,21.0236,21.0236,20.9746,20.9991,17400.0
2009-11-27 09:40:00,34.25,34.34,34.25,34.31,10700.0,20.9991,21.0543,20.9991,21.0359,10700.0
2009-11-27 09:45:00,34.3,34.35,34.25,34.3,7600.0,21.0298,21.0604,20.9991,21.0298,7600.0
2009-11-27 09:50:00,34.29,34.34,34.29,34.34,3700.0,21.0236,21.0543,21.0236,21.0543,3700.0
2009-11-27 09:55:00,34.33,34.39,34.33,34.38,5900.0,21.0481,21.0849,21.0481,21.0788,5900.0
2009-11-27 10:00:00,34.4,34.53,34.4,34.45,11100.0,21.0911,21.1708,21.0911,21.1217,11100.0
2009-11-27 10:05:00,34.44,34.44,34.4,34.4,3200.0,21.1156,21.1156,21.0911,21.0911,3200.0
2009-11-27 10:10:00,34.4,34.49,34.4,34.49,9400.0,21.0911,21.1462,21.0911,21.1462,9400.0
2009-11-27 10:15:00,34.49,34.53,34.49,34.53,5300.0,21.1462,21.1708,21.1462,21.1708,5300.0
2009-11-27 10:20:00,34.57,34.61,34.57,34.57,7300.0,21.1953,21.2198,21.1953,21.1953,7300.0
2009-11-27 10:25:00,34.57,34.57,34.53,34.53,9100.0,21.1953,21.1953,21.1708,21.1708,9100.0
2009-11-27 10:30:00,34.51,34.53,34.51,34.53,13200.0,21.1585,21.1708,21.1585,21.1708,13200.0
2009-11-27 10:35:00,34.54,34.61,34.54,34.6,11500.0,21.1769,21.2198,21.1769,21.2137,11500.0
2009-11-27 10:40:00,34.6,34.7,34.58,34.69,7100.0,21.2137,21.275,21.2014,21.2689,7100.0
2009-11-27 10:45:00,34.68,34.69,34.67,34.69,9100.0,21.2627,21.2689,21.2566,21.2689,9100.0
2009-11-27 10:50:00,34.68,34.78,34.67,34.75,12700.0,21.2627,21.324,21.2566,21.3057,12700.0
2009-11-27 10:55:00,34.75,34.75,34.71,34.71,3900.0,21.3057,21.3057,21.2811,21.2811,3900.0
2009-11-27 11:00:00,34.72,34.78,34.71,34.78,3200.0,21.2873,21.324,21.2811,21.324,3200.0
2009-11-27 11:05:00,34.78,34.8,34.77,34.77,8500.0,21.324,21.3363,21.3179,21.3179,8500.0
2009-11-27 11:10:00,34.77,34.77,34.66,34.66,5800.0,21.3179,21.3179,21.2505,21.2505,5800.0
2009-11-27 11:15:00,34.67,34.68,34.66,34.66,4300.0,21.2566,21.2627,21.2505,21.2505,4300.0
2009-11-27 11:20:00,34.65,34.65,34.59,34.6,10000.0,21.2443,21.2443,21.2076,21.2137,10000.0
2009-11-27 11:25:00,34.63,34.67,34.62,34.63,12200.0,21.2321,21.2566,21.2259,21.2321,12200.0
2009-11-27 11:30:00,34.6,34.6,34.58,34.59,1000.0,21.2137,21.2137,21.2014,21.2076,1000.0
2009-11-27 11:35:00,34.59,34.6,34.57,34.58,5400.0,21.2076,21.2137,21.1953,21.2014,5400.0
2009-11-27 11:40:00,34.58,34.62,34.56,34.62,3300.0,21.2014,21.2259,21.1892,21.2259,3300.0
2009-11-27 11:45:00,34.62,34.62,34.59,34.59,1700.0,21.2259,21.2259,21.2076,21.2076,1700.0
2009-11-27 11:50:00,34.58,34.62,34.58,34.61,12200.0,21.2014,21.2259,21.2014,21.2198,12200.0
2009-11-27 11:55:00,34.62,34.62,34.6,34.6,5500.0,21.2259,21.2259,21.2137,21.2137,5500.0
2009-11-27 12:00:00,34.6,34.6,34.58,34.58,2900.0,21.2137,21.2137,21.2014,21.2014,2900.0
2009-11-27 12:05:00,34.58,34.58,34.56,34.58,8700.0,21.2014,21.2014,21.1892,21.2014,8700.0
2009-11-27 12:10:00,34.58,34.6,34.58,34.59,5700.0,21.2014,21.2137,21.2014,21.2076,5700.0
2009-11-27 12:15:00,34.58,34.6,34.57,34.57,2000.0,21.2014,21.2137,21.1953,21.1953,2000.0
2009-11-27 12:20:00,34.57,34.57,34.54,34.54,5100.0,21.1953,21.1953,21.1769,21.1769,5100.0
2009-11-27 12:25:00,34.54,34.56,34.54,34.54,7300.0,21.1769,21.1892,21.1769,21.1769,7300.0
2009-11-27 12:30:00,34.56,34.58,34.56,34.58,1700.0,21.1892,21.2014,21.1892,21.2014,1700.0
2009-11-27 12:35:00,34.58,34.59,34.58,34.58,3000.0,21.2014,21.2076,21.2014,21.2014,3000.0
2009-11-27 12:40:00,34.61,34.64,34.6,34.64,4700.0,21.2198,21.2382,21.2137,21.2382,4700.0
2009-11-27 12:45:00,34.64,34.72,34.64,34.69,10200.0,21.2382,21.2873,21.2382,21.2689,10200.0
2009-11-27 12:50:00,34.68,34.68,34.64,34.65,18100.0,21.2627,21.2627,21.2382,21.2443,18100.0
2009-11-27 12:55:00,34.65,34.65,34.52,34.52,26700.0,21.2443,21.2443,21.1646,21.1646,26700.0
2009-11-27 13:00:00,34.52,34.52,34.51,34.51,700.0,21.1646,21.1646,21.1585,21.1585,700.0
2009-11-27 13:05:00,34.51,34.51,34.51,34.51,0.0,21.1585,21.1585,21.1585,21.1585,0.0
2009-11-27 13:10:00,34.51,34.51,34.51,34.51,0.0,21.1585,21.1585,21.1585,21.1585,0.0
2009-11-27 13:15:00,34.51,34.51,34.51,34.51,0.0,21.1585,21.1585,21.1585,21.1585,0.0
2009-11-27 13:20:00,34.51,34.51,34.51,34.51,0.0,21.1585,21.1585,21.1585,21.1585,0.0
2009-11-27 13:25:00,34.48,34.48,34.48,34.48,3700.0,21.1401,21.1401,21.1401,21.1401,3700.0
2009-11-27 13:30:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 13:35:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 13:40:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 13:45:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 13:50:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 13:55:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:00:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:05:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:10:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:15:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:20:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:25:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:30:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:35:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:40:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:45:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:50:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 14:55:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:00:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:05:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:10:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:15:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:20:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:25:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:30:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:35:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:40:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:45:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:50:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-27 15:55:00,34.48,34.48,34.48,34.48,0.0,21.1401,21.1401,21.1401,21.1401,0.0
2009-11-30 09:30:00,34.6,34.64,34.51,34.53,30200.0,21.2137,21.2382,21.1585,21.1708,30200.0
2009-11-30 09:35:00,34.53,34.64,34.52,34.6,15700.0,21.1708,21.2382,21.1646,21.2137,15700.0
2009-11-30 09:40:00,34.59,34.69,34.51,34.69,64100.0,21.2076,21.2689,21.1585,21.2689,64100.0
2009-11-30 09:45:00,34.68,34.68,34.59,34.64,94900.0,21.2627,21.2627,21.2076,21.2382,94900.0
2009-11-30 09:50:00,34.63,34.65,34.59,34.64,15200.0,21.2321,21.2443,21.2076,21.2382,15200.0
2009-11-30 09:55:00,34.67,34.7,34.65,34.67,4800.0,21.2566,21.275,21.2443,21.2566,4800.0
2009-11-30 10:00:00,34.71,34.72,34.7,34.71,4400.0,21.2811,21.2873,21.275,21.2811,4400.0
2009-11-30 10:05:00,34.72,34.81,34.72,34.8,11800.0,21.2873,21.3424,21.2873,21.3363,11800.0
2009-11-30 10:10:00,34.79,34.8,34.78,34.78,9900.0,21.3302,21.3363,21.324,21.324,9900.0
2009-11-30 10:15:00,34.78,34.8,34.78,34.78,20200.0,21.324,21.3363,21.324,21.324,20200.0
2009-11-30 10:20:00,34.78,34.79,34.75,34.75,17900.0,21.324,21.3302,21.3057,21.3057,17900.0
2009-11-30 10:25:00,34.75,34.82,34.75,34.82,11500.0,21.3057,21.3486,21.3057,21.3486,11500.0
2009-11-30 10:30:00,34.82,34.88,34.82,34.86,4100.0,21.3486,21.3854,21.3486,21.3731,4100.0
2009-11-30 10:35:00,34.86,34.88,34.85,34.86,8200.0,21.3731,21.3854,21.367,21.3731,8200.0
2009-11-30 10:40:00,34.87,34.87,34.83,34.83,12100.0,21.3792,21.3792,21.3547,21.3547,12100.0
2009-11-30 10:45:00,34.82,34.82,34.73,34.73,9700.0,21.3486,21.3486,21.2934,21.2934,9700.0
2009-11-30 10:50:00,34.74,34.75,34.74,34.75,32000.0,21.2995,21.3057,21.2995,21.3057,32000.0
2009-11-30 10:55:00,34.74,34.74,34.72,34.74,7700.0,21.2995,21.2995,21.2873,21.2995,7700.0
2009-11-30 11:00:00,34.74,34.74,34.62,34.66,8600.0,21.2995,21.2995,21.2259,21.2505,8600.0
2009-11-30 11:05:00,34.65,34.68,34.65,34.67,11200.0,21.2443,21.2627,21.2443,21.2566,11200.0
2009-11-30 11:10:00,34.67,34.67,34.62,34.63,4700.0,21.2566,21.2566,21.2259,21.2321,4700.0
2009-11-30 11:15:00,34.59,34.59,34.57,34.59,1600.0,21.2076,21.2076,21.1953,21.2076,1600.0
2009-11-30 11:20:00,34.62,34.62,34.56,34.57,3900.0,21.2259,21.2259,21.1892,21.1953,3900.0
2009-11-30 11:25:00,34.55,34.55,34.48,34.49,12400.0,21.183,21.183,21.1401,21.1462,12400.0
2009-11-30 11:30:00,34.48,34.48,34.41,34.43,11300.0,21.1401,21.1401,21.0972,21.1095,11300.0
2009-11-30 11:35:00,34.44,34.46,34.39,34.45,8400.0,21.1156,21.1278,21.0849,21.1217,8400.0
2009-11-30 11:40:00,34.47,34.47,34.45,34.47,2200.0,21.134,21.134,21.1217,21.134,2200.0
2009-11-30 11:45:00,34.45,34.45,34.42,34.42,3000.0,21.1217,21.1217,21.1033,21.1033,3000.0
2009-11-30 11:50:00,34.42,34.42,34.39,34.39,9400.0,21.1033,21.1033,21.0849,21.0849,9400.0
2009-11-30 11:55:00,34.4,34.43,34.39,34.43,3700.0,21.0911,21.1095,21.0849,21.1095,3700.0
2009-11-30 12:00:00,34.43,34.46,34.43,34.45,9200.0,21.1095,21.1278,21.1095,21.1217,9200.0
2009-11-30 12:05:00,34.45,34.46,34.42,34.46,3100.0,21.1217,21.1278,21.1033,21.1278,3100.0
2009-11-30 12:10:00,34.44,34.44,34.42,34.43,2900.0,21.1156,21.1156,21.1033,21.1095,2900.0
2009-11-30 12:15:00,34.44,34.48,34.44,34.48,3000.0,21.1156,21.1401,21.1156,21.1401,3000.0
2009-11-30 12:20:00,34.49,34.5,34.47,34.47,9100.0,21.1462,21.1524,21.134,21.134,9100.0
2009-11-30 12:25:00,34.48,34.48,34.47,34.47,4200.0,21.1401,21.1401,21.134,21.134,4200.0
2009-11-30 12:30:00,34.48,34.48,34.41,34.42,3300.0,21.1401,21.1401,21.0972,21.1033,3300.0
2009-11-30 12:35:00,34.42,34.45,34.42,34.44,800.0,21.1033,21.1217,21.1033,21.1156,800.0
2009-11-30 12:40:00,34.44,34.45,34.42,34.42,1100.0,21.1156,21.1217,21.1033,21.1033,1100.0
2009-11-30 12:45:00,34.43,34.44,34.4,34.42,1800.0,21.1095,21.1156,21.0911,21.1033,1800.0
2009-11-30 12:50:00,34.41,34.41,34.4,34.4,6700.0,21.0972,21.0972,21.0911,21.0911,6700.0
2009-11-30 12:55:00,34.39,34.39,34.37,34.37,4500.0,21.0849,21.0849,21.0727,21.0727,4500.0
2009-11-30 13:00:00,34.37,34.4,34.36,34.4,4500.0,21.0727,21.0911,21.0665,21.0911,4500.0
2009-11-30 13:05:00,34.4,34.4,34.4,34.4,0.0,21.0911,21.0911,21.0911,21.0911,0.0
2009-11-30 13:10:00,34.4,34.42,34.4,34.41,1400.0,21.0911,21.1033,21.0911,21.0972,1400.0
2009-11-30 13:15:00,34.4,34.41,34.4,34.41,700.0,21.0911,21.0972,21.0911,21.0972,700.0
2009-11-30 13:20:00,34.46,34.46,34.45,34.45,500.0,21.1278,21.1278,21.1217,21.1217,500.0
2009-11-30 13:25:00,34.47,34.47,34.46,34.47,1200.0,21.134,21.134,21.1278,21.134,1200.0
2009-11-30 13:30:00,34.48,34.5,34.46,34.47,7100.0,21.1401,21.1524,21.1278,21.134,7100.0
2009-11-30 13:35:00,34.48,34.5,34.47,34.48,10300.0,21.1401,21.1524,21.134,21.1401,10300.0
2009-11-30 13:40:00,34.49,34.49,34.46,34.47,3700.0,21.1462,21.1462,21.1278,21.134,3700.0
2009-11-30 13:45:00,34.47,34.48,34.45,34.48,4100.0,21.134,21.1401,21.1217,21.1401,4100.0
2009-11-30 13:50:00,34.5,34.55,34.5,34.53,3100.0,21.1524,21.183,21.1524,21.1708,3100.0
2009-11-30 13:55:00,34.56,34.56,34.54,34.55,3500.0,21.1892,21.1892,21.1769,21.183,3500.0
2009-11-30 14:00:00,34.53,34.53,34.51,34.52,2200.0,21.1708,21.1708,21.1585,21.1646,2200.0
2009-11-30 14:05:00,34.51,34.53,34.5,34.52,3900.0,21.1585,21.1708,21.1524,21.1646,3900.0
2009-11-30 14:10:00,34.51,34.52,34.51,34.52,1000.0,21.1585,21.1646,21.1585,21.1646,1000.0
2009-11-30 14:15:00,34.52,34.53,34.52,34.53,2500.0,21.1646,21.1708,21.1646,21.1708,2500.0
2009-11-30 14:20:00,34.52,34.52,34.5,34.51,400.0,21.1646,21.1646,21.1524,21.1585,400.0
2009-11-30 14:25:00,34.49,34.5,34.48,34.5,6600.0,21.1462,21.1524,21.1401,21.1524,6600.0
2009-11-30 14:30:00,34.51,34.52,34.48,34.51,2400.0,21.1585,21.1646,21.1401,21.1585,2400.0
2009-11-30 14:35:00,34.53,34.53,34.51,34.51,5700.0,21.1708,21.1708,21.1585,21.1585,5700.0
2009-11-30 14:40:00,34.51,34.52,34.5,34.51,4600.0,21.1585,21.1646,21.1524,21.1585,4600.0
2009-11-30 14:45:00,34.51,34.52,34.48,34.52,17500.0,21.1585,21.1646,21.1401,21.1646,17500.0
2009-11-30 14:50:00,34.51,34.51,34.48,34.48,1900.0,21.1585,21.1585,21.1401,21.1401,1900.0
2009-11-30 14:55:00,34.49,34.5,34.49,34.49,3400.0,21.1462,21.1524,21.1462,21.1462,3400.0
2009-11-30 15:00:00,34.5,34.52,34.5,34.52,9800.0,21.1524,21.1646,21.1524,21.1646,9800.0
2009-11-30 15:05:00,34.52,34.52,34.5,34.52,23200.0,21.1646,21.1646,21.1524,21.1646,23200.0
2009-11-30 15:10:00,34.52,34.55,34.52,34.55,6900.0,21.1646,21.183,21.1646,21.183,6900.0
2009-11-30 15:15:00,34.56,34.64,34.56,34.63,12300.0,21.1892,21.2382,21.1892,21.2321,12300.0
2009-11-30 15:20:00,34.61,34.62,34.6,34.6,7900.0,21.2198,21.2259,21.2137,21.2137,7900.0
2009-11-30 15:25:00,34.59,34.63,34.59,34.62,10200.0,21.2076,21.2321,21.2076,21.2259,10200.0
2009-11-30 15:30:00,34.62,34.67,34.62,34.67,6600.0,21.2259,21.2566,21.2259,21.2566,6600.0
2009-11-30 15:35:00,34.67,34.7,34.66,34.7,17500.0,21.2566,21.275,21.2505,21.275,17500.0
2009-11-30 15:40:00,34.71,34.71,34.65,34.69,39200.0,21.2811,21.2811,21.2443,21.2689,39200.0
2009-11-30 15:45:00,34.68,34.68,34.65,34.66,20000.0,21.2627,21.2627,21.2443,21.2505,20000.0
2009-11-30 15:50:00,34.65,34.74,34.65,34.73,63700.0,21.2443,21.2995,21.2443,21.2934,63700.0
2009-11-30 15:55:00,34.73,34.75,34.69,34.72,211100.0,21.2934,21.3057,21.2689,21.2873,211100.0
2009-12-01 09:30:00,35.41,35.44,35.33,35.41,44500.0,21.7103,21.7287,21.6613,21.7103,44500.0
2009-12-01 09:35:00,35.41,35.43,35.4,35.43,10100.0,21.7103,21.7226,21.7042,21.7226,10100.0
2009-12-01 09:40:00,35.43,35.47,35.42,35.42,35800.0,21.7226,21.7471,21.7164,21.7164,35800.0
2009-12-01 09:45:00,35.4,35.44,35.4,35.42,42700.0,21.7042,21.7287,21.7042,21.7164,42700.0
2009-12-01 09:50:00,35.41,35.43,35.41,35.43,27100.0,21.7103,21.7226,21.7103,21.7226,27100.0
2009-12-01 09:55:00,35.43,35.45,35.41,35.43,35000.0,21.7226,21.7348,21.7103,21.7226,35000.0
2009-12-01 10:00:00,35.42,35.47,35.36,35.47,4400.0,21.7164,21.7471,21.6797,21.7471,4400.0
2009-12-01 10:05:00,35.46,35.46,35.34,35.39,12300.0,21.741,21.741,21.6674,21.698,12300.0
2009-12-01 10:10:00,35.34,35.4,35.32,35.4,2800.0,21.6674,21.7042,21.6551,21.7042,2800.0
2009-12-01 10:15:00,35.4,35.42,35.37,35.38,8200.0,21.7042,21.7164,21.6858,21.6919,8200.0
2009-12-01 10:20:00,35.37,35.38,35.34,35.36,2700.0,21.6858,21.6919,21.6674,21.6797,2700.0
2009-12-01 10:25:00,35.37,35.4,35.36,35.4,5000.0,21.6858,21.7042,21.6797,21.7042,5000.0
2009-12-01 10:30:00,35.43,35.47,35.43,35.44,1700.0,21.7226,21.7471,21.7226,21.7287,1700.0
2009-12-01 10:35:00,35.44,35.44,35.4,35.43,3300.0,21.7287,21.7287,21.7042,21.7226,3300.0
2009-12-01 10:40:00,35.41,35.43,35.4,35.41,3500.0,21.7103,21.7226,21.7042,21.7103,3500.0
2009-12-01 10:45:00,35.42,35.42,35.39,35.41,7600.0,21.7164,21.7164,21.698,21.7103,7600.0
2009-12-01 10:50:00,35.41,35.42,35.39,35.42,22200.0,21.7103,21.7164,21.698,21.7164,22200.0
2009-12-01 10:55:00,35.42,35.43,35.4,35.43,4200.0,21.7164,21.7226,21.7042,21.7226,4200.0
2009-12-01 11:00:00,35.45,35.48,35.44,35.47,2200.0,21.7348,21.7532,21.7287,21.7471,2200.0
2009-12-01 11:05:00,35.45,35.48,35.44,35.48,2400.0,21.7348,21.7532,21.7287,21.7532,2400.0
2009-12-01 11:10:00,35.47,35.49,35.46,35.49,2200.0,21.7471,21.7594,21.741,21.7594,2200.0
2009-12-01 11:15:00,35.49,35.54,35.49,35.54,7800.0,21.7594,21.79,21.7594,21.79,7800.0
2009-12-01 11:20:00,35.6,35.61,35.59,35.59,1700.0,21.8268,21.8329,21.8207,21.8207,1700.0
2009-12-01 11:25:00,35.58,35.61,35.58,35.61,1500.0,21.8145,21.8329,21.8145,21.8329,1500.0
2009-12-01 11:30:00,35.61,35.62,35.6,35.6,3500.0,21.8329,21.8391,21.8268,21.8268,3500.0
2009-12-01 11:35:00,35.62,35.64,35.6,35.64,40100.0,21.8391,21.8513,21.8268,21.8513,40100.0
2009-12-01 11:40:00,35.63,35.63,35.57,35.57,18300.0,21.8452,21.8452,21.8084,21.8084,18300.0
2009-12-01 11:45:00,35.58,35.59,35.56,35.58,6900.0,21.8145,21.8207,21.8023,21.8145,6900.0
2009-12-01 11:50:00,35.58,35.62,35.58,35.62,2100.0,21.8145,21.8391,21.8145,21.8391,2100.0
2009-12-01 11:55:00,35.62,35.63,35.61,35.62,2100.0,21.8391,21.8452,21.8329,21.8391,2100.0
2009-12-01 12:00:00,35.62,35.63,35.61,35.63,4300.0,21.8391,21.8452,21.8329,21.8452,4300.0
2009-12-01 12:05:00,35.64,35.65,35.63,35.64,2200.0,21.8513,21.8575,21.8452,21.8513,2200.0
2009-12-01 12:10:00,35.65,35.66,35.64,35.65,3100.0,21.8575,21.8636,21.8513,21.8575,3100.0
2009-12-01 12:15:00,35.65,35.65,35.64,35.65,1600.0,21.8575,21.8575,21.8513,21.8575,1600.0
2009-12-01 12:20:00,35.64,35.65,35.61,35.62,4900.0,21.8513,21.8575,21.8329,21.8391,4900.0
2009-12-01 12:25:00,35.62,35.62,35.6,35.6,2600.0,21.8391,21.8391,21.8268,21.8268,2600.0
2009-12-01 12:30:00,35.59,35.61,35.59,35.6,3800.0,21.8207,21.8329,21.8207,21.8268,3800.0
2009-12-01 12:35:00,35.61,35.63,35.61,35.63,400.0,21.8329,21.8452,21.8329,21.8452,400.0
2009-12-01 12:40:00,35.62,35.62,35.6,35.6,1600.0,21.8391,21.8391,21.8268,21.8268,1600.0
2009-12-01 12:45:00,35.6,35.62,35.6,35.62,1800.0,21.8268,21.8391,21.8268,21.8391,1800.0
2009-12-01 12:50:00,35.61,35.61,35.6,35.6,6200.0,21.8329,21.8329,21.8268,21.8268,6200.0
2009-12-01 12:55:00,35.6,35.6,35.59,35.59,800.0,21.8268,21.8268,21.8207,21.8207,800.0
2009-12-01 13:00:00,35.59,35.6,35.59,35.6,1700.0,21.8207,21.8268,21.8207,21.8268,1700.0
2009-12-01 13:05:00,35.6,35.6,35.6,35.6,100.0,21.8268,21.8268,21.8268,21.8268,100.0
2009-12-01 13:10:00,35.6,35.61,35.6,35.61,5200.0,21.8268,21.8329,21.8268,21.8329,5200.0
2009-12-01 13:15:00,35.6,35.63,35.6,35.63,3400.0,21.8268,21.8452,21.8268,21.8452,3400.0
2009-12-01 13:20:00,35.63,35.67,35.63,35.67,4800.0,21.8452,21.8697,21.8452,21.8697,4800.0
2009-12-01 13:25:00,35.67,35.67,35.66,35.66,1600.0,21.8697,21.8697,21.8636,21.8636,1600.0
2009-12-01 13:30:00,35.66,35.68,35.66,35.68,2200.0,21.8636,21.8758,21.8636,21.8758,2200.0
2009-12-01 13:35:00,35.69,35.72,35.69,35.71,2700.0,21.882,21.9004,21.882,21.8942,2700.0
2009-12-01 13:40:00,35.7,35.72,35.7,35.71,4400.0,21.8881,21.9004,21.8881,21.8942,4400.0
2009-12-01 13:45:00,35.71,35.74,35.71,35.74,11000.0,21.8942,21.9126,21.8942,21.9126,11000.0
2009-12-01 13:50:00,35.74,35.75,35.74,35.74,7100.0,21.9126,21.9188,21.9126,21.9126,7100.0
2009-12-01 13:55:00,35.73,35.73,35.73,35.73,4600.0,21.9065,21.9065,21.9065,21.9065,4600.0
2009-12-01 14:00:00,35.73,35.73,35.73,35.73,5100.0,21.9065,21.9065,21.9065,21.9065,5100.0
2009-12-01 14:05:00,35.74,35.75,35.73,35.74,7100.0,21.9126,21.9188,21.9065,21.9126,7100.0
2009-12-01 14:10:00,35.73,35.73,35.72,35.72,2000.0,21.9065,21.9065,21.9004,21.9004,2000.0
2009-12-01 14:15:00,35.72,35.72,35.7,35.7,3600.0,21.9004,21.9004,21.8881,21.8881,3600.0
2009-12-01 14:20:00,35.7,35.72,35.7,35.72,3100.0,21.8881,21.9004,21.8881,21.9004,3100.0
2009-12-01 14:25:00,35.72,35.73,35.71,35.73,2800.0,21.9004,21.9065,21.8942,21.9065,2800.0
2009-12-01 14:30:00,35.73,35.74,35.71,35.72,5700.0,21.9065,21.9126,21.8942,21.9004,5700.0
2009-12-01 14:35:00,35.72,35.72,35.71,35.71,900.0,21.9004,21.9004,21.8942,21.8942,900.0
2009-12-01 14:40:00,35.71,35.73,35.69,35.7,5500.0,21.8942,21.9065,21.882,21.8881,5500.0
2009-12-01 14:45:00,35.68,35.7,35.68,35.7,11100.0,21.8758,21.8881,21.8758,21.8881,11100.0
2009-12-01 14:50:00,35.7,35.7,35.66,35.66,2400.0,21.8881,21.8881,21.8636,21.8636,2400.0
2009-12-01 14:55:00,35.66,35.66,35.65,35.65,1300.0,21.8636,21.8636,21.8575,21.8575,1300.0
2009-12-01 15:00:00,35.66,35.67,35.64,35.65,9300.0,21.8636,21.8697,21.8513,21.8575,9300.0
2009-12-01 15:05:00,35.65,35.67,35.65,35.67,16400.0,21.8575,21.8697,21.8575,21.8697,16400.0
2009-12-01 15:10:00,35.67,35.68,35.67,35.68,5800.0,21.8697,21.8758,21.8697,21.8758,5800.0
2009-12-01 15:15:00,35.68,35.68,35.67,35.68,8900.0,21.8758,21.8758,21.8697,21.8758,8900.0
2009-12-01 15:20:00,35.68,35.68,35.65,35.67,16300.0,21.8758,21.8758,21.8575,21.8697,16300.0
2009-12-01 15:25:00,35.67,35.67,35.66,35.66,6700.0,21.8697,21.8697,21.8636,21.8636,6700.0
2009-12-01 15:30:00,35.66,35.66,35.59,35.6,9700.0,21.8636,21.8636,21.8207,21.8268,9700.0
2009-12-01 15:35:00,35.6,35.62,35.58,35.61,7900.0,21.8268,21.8391,21.8145,21.8329,7900.0
2009-12-01 15:40:00,35.6,35.62,35.6,35.61,4000.0,21.8268,21.8391,21.8268,21.8329,4000.0
2009-12-01 15:45:00,35.62,35.65,35.6,35.64,14400.0,21.8391,21.8575,21.8268,21.8513,14400.0
2009-12-01 15:50:00,35.64,35.65,35.6,35.6,7600.0,21.8513,21.8575,21.8268,21.8268,7600.0
2009-12-01 15:55:00,35.61,35.63,35.6,35.63,28300.0,21.8329,21.8452,21.8268,21.8452,28300.0
2009-12-02 09:30:00,35.65,35.66,35.6,35.66,75700.0,21.8575,21.8636,21.8268,21.8636,75700.0
2009-12-02 09:35:00,35.69,35.71,35.67,35.68,136800.0,21.882,21.8942,21.8697,21.8758,136800.0
2009-12-02 09:40:00,35.71,35.71,35.59,35.59,7000.0,21.8942,21.8942,21.8207,21.8207,7000.0
2009-12-02 09:45:00,35.58,35.61,35.58,35.6,8200.0,21.8145,21.8329,21.8145,21.8268,8200.0
2009-12-02 09:50:00,35.63,35.67,35.63,35.66,5500.0,21.8452,21.8697,21.8452,21.8636,5500.0
2009-12-02 09:55:00,35.65,35.67,35.63,35.67,7600.0,21.8575,21.8697,21.8452,21.8697,7600.0
2009-12-02 10:00:00,35.66,35.71,35.66,35.69,9600.0,21.8636,21.8942,21.8636,21.882,9600.0
2009-12-02 10:05:00,35.7,35.73,35.7,35.73,4000.0,21.8881,21.9065,21.8881,21.9065,4000.0
2009-12-02 10:10:00,35.74,35.86,35.74,35.84,31200.0,21.9126,21.9862,21.9126,21.9739,31200.0
2009-12-02 10:15:00,35.84,35.88,35.84,35.86,5600.0,21.9739,21.9985,21.9739,21.9862,5600.0
2009-12-02 10:20:00,35.86,35.87,35.81,35.82,16700.0,21.9862,21.9923,21.9556,21.9617,16700.0
2009-12-02 10:25:00,35.82,35.84,35.82,35.83,29800.0,21.9617,21.9739,21.9617,21.9678,29800.0
2009-12-02 10:30:00,35.82,35.83,35.76,35.78,11300.0,21.9617,21.9678,21.9249,21.9372,11300.0
2009-12-02 10:35:00,35.78,35.81,35.78,35.79,12800.0,21.9372,21.9556,21.9372,21.9433,12800.0
2009-12-02 10:40:00,35.8,35.8,35.78,35.79,7500.0,21.9494,21.9494,21.9372,21.9433,7500.0
2009-12-02 10:45:00,35.79,35.81,35.76,35.76,7400.0,21.9433,21.9556,21.9249,21.9249,7400.0
2009-12-02 10:50:00,35.78,35.8,35.78,35.79,3700.0,21.9372,21.9494,21.9372,21.9433,3700.0
2009-12-02 10:55:00,35.78,35.79,35.77,35.77,6300.0,21.9372,21.9433,21.931,21.931,6300.0
2009-12-02 11:00:00,35.76,35.76,35.66,35.67,15900.0,21.9249,21.9249,21.8636,21.8697,15900.0
2009-12-02 11:05:00,35.66,35.67,35.64,35.67,6700.0,21.8636,21.8697,21.8513,21.8697,6700.0
2009-12-02 11:10:00,35.66,35.67,35.6,35.6,21200.0,21.8636,21.8697,21.8268,21.8268,21200.0
2009-12-02 11:15:00,35.59,35.62,35.57,35.58,12700.0,21.8207,21.8391,21.8084,21.8145,12700.0
2009-12-02 11:20:00,35.59,35.61,35.57,35.61,9800.0,21.8207,21.8329,21.8084,21.8329,9800.0
2009-12-02 11:25:00,35.61,35.64,35.6,35.63,3800.0,21.8329,21.8513,21.8268,21.8452,3800.0
2009-12-02 11:30:00,35.64,35.69,35.63,35.69,6100.0,21.8513,21.882,21.8452,21.882,6100.0
2009-12-02 11:35:00,35.68,35.69,35.67,35.67,1900.0,21.8758,21.882,21.8697,21.8697,1900.0
2009-12-02 11:40:00,35.68,35.71,35.68,35.71,5400.0,21.8758,21.8942,21.8758,21.8942,5400.0
2009-12-02 11:45:00,35.71,35.73,35.71,35.71,4500.0,21.8942,21.9065,21.8942,21.8942,4500.0
2009-12-02 11:50:00,35.7,35.7,35.68,35.68,3600.0,21.8881,21.8881,21.8758,21.8758,3600.0
2009-12-02 11:55:00,35.67,35.68,35.67,35.68,2800.0,21.8697,21.8758,21.8697,21.8758,2800.0
2009-12-02 12:00:00,35.69,35.73,35.69,35.73,9500.0,21.882,21.9065,21.882,21.9065,9500.0
2009-12-02 12:05:00,35.71,35.71,35.69,35.69,2400.0,21.8942,21.8942,21.882,21.882,2400.0
2009-12-02 12:10:00,35.68,35.69,35.67,35.67,1700.0,21.8758,21.882,21.8697,21.8697,1700.0
2009-12-02 12:15:00,35.67,35.68,35.61,35.61,3700.0,21.8697,21.8758,21.8329,21.8329,3700.0
2009-12-02 12:20:00,35.6,35.6,35.54,35.55,16700.0,21.8268,21.8268,21.79,21.7961,16700.0
2009-12-02 12:25:00,35.56,35.61,35.56,35.58,10000.0,21.8023,21.8329,21.8023,21.8145,10000.0
2009-12-02 12:30:00,35.58,35.6,35.58,35.6,2400.0,21.8145,21.8268,21.8145,21.8268,2400.0
2009-12-02 12:35:00,35.61,35.61,35.6,35.6,900.0,21.8329,21.8329,21.8268,21.8268,900.0
2009-12-02 12:40:00,35.6,35.6,35.6,35.6,800.0,21.8268,21.8268,21.8268,21.8268,800.0
2009-12-02 12:45:00,35.6,35.63,35.6,35.63,21900.0,21.8268,21.8452,21.8268,21.8452,21900.0
2009-12-02 12:50:00,35.62,35.63,35.62,35.63,1000.0,21.8391,21.8452,21.8391,21.8452,1000.0
2009-12-02 12:55:00,35.64,35.64,35.62,35.63,2900.0,21.8513,21.8513,21.8391,21.8452,2900.0
2009-12-02 13:00:00,35.63,35.64,35.62,35.63,13500.0,21.8452,21.8513,21.8391,21.8452,13500.0
2009-12-02 13:05:00,35.65,35.65,35.61,35.62,13100.0,21.8575,21.8575,21.8329,21.8391,13100.0
2009-12-02 13:10:00,35.62,35.63,35.62,35.63,2000.0,21.8391,21.8452,21.8391,21.8452,2000.0
2009-12-02 13:15:00,35.64,35.65,35.63,35.64,1600.0,21.8513,21.8575,21.8452,21.8513,1600.0
2009-12-02 13:20:00,35.65,35.66,35.65,35.65,1000.0,21.8575,21.8636,21.8575,21.8575,1000.0
2009-12-02 13:25:00,35.64,35.65,35.63,35.65,1900.0,21.8513,21.8575,21.8452,21.8575,1900.0
2009-12-02 13:30:00,35.64,35.64,35.63,35.64,2100.0,21.8513,21.8513,21.8452,21.8513,2100.0
2009-12-02 13:35:00,35.65,35.65,35.64,35.64,1700.0,21.8575,21.8575,21.8513,21.8513,1700.0
2009-12-02 13:40:00,35.64,35.65,35.63,35.65,8200.0,21.8513,21.8575,21.8452,21.8575,8200.0
2009-12-02 13:45:00,35.65,35.69,35.65,35.68,10300.0,21.8575,21.882,21.8575,21.8758,10300.0
2009-12-02 13:50:00,35.69,35.7,35.68,35.68,5500.0,21.882,21.8881,21.8758,21.8758,5500.0
2009-12-02 13:55:00,35.68,35.69,35.67,35.69,3500.0,21.8758,21.882,21.8697,21.882,3500.0
2009-12-02 14:00:00,35.7,35.71,35.64,35.67,9800.0,21.8881,21.8942,21.8513,21.8697,9800.0
2009-12-02 14:05:00,35.66,35.67,35.65,35.66,7800.0,21.8636,21.8697,21.8575,21.8636,7800.0
2009-12-02 14:10:00,35.66,35.66,35.64,35.66,3300.0,21.8636,21.8636,21.8513,21.8636,3300.0
2009-12-02 14:15:00,35.67,35.69,35.61,35.62,5200.0,21.8697,21.882,21.8329,21.8391,5200.0
2009-12-02 14:20:00,35.62,35.63,35.6,35.61,3500.0,21.8391,21.8452,21.8268,21.8329,3500.0
2009-12-02 14:25:00,35.61,35.65,35.6,35.64,2900.0,21.8329,21.8575,21.8268,21.8513,2900.0
2009-12-02 14:30:00,35.63,35.65,35.62,35.62,3100.0,21.8452,21.8575,21.8391,21.8391,3100.0
2009-12-02 14:35:00,35.63,35.67,35.62,35.66,6400.0,21.8452,21.8697,21.8391,21.8636,6400.0
2009-12-02 14:40:00,35.66,35.67,35.63,35.64,4500.0,21.8636,21.8697,21.8452,21.8513,4500.0
2009-12-02 14:45:00,35.63,35.67,35.63,35.67,2400.0,21.8452,21.8697,21.8452,21.8697,2400.0
2009-12-02 14:50:00,35.66,35.67,35.65,35.65,3200.0,21.8636,21.8697,21.8575,21.8575,3200.0
2009-12-02 14:55:00,35.65,35.65,35.62,35.63,5900.0,21.8575,21.8575,21.8391,21.8452,5900.0
2009-12-02 15:00:00,35.64,35.66,35.63,35.64,6000.0,21.8513,21.8636,21.8452,21.8513,6000.0
2009-12-02 15:05:00,35.64,35.65,35.61,35.61,3200.0,21.8513,21.8575,21.8329,21.8329,3200.0
2009-12-02 15:10:00,35.62,35.62,35.59,35.61,6500.0,21.8391,21.8391,21.8207,21.8329,6500.0
2009-12-02 15:15:00,35.6,35.62,35.6,35.62,4400.0,21.8268,21.8391,21.8268,21.8391,4400.0
2009-12-02 15:20:00,35.62,35.64,35.6,35.62,6200.0,21.8391,21.8513,21.8268,21.8391,6200.0
2009-12-02 15:25:00,35.63,35.65,35.63,35.63,2800.0,21.8452,21.8575,21.8452,21.8452,2800.0
2009-12-02 15:30:00,35.62,35.63,35.61,35.61,8900.0,21.8391,21.8452,21.8329,21.8329,8900.0
2009-12-02 15:35:00,35.62,35.64,35.61,35.63,5300.0,21.8391,21.8513,21.8329,21.8452,5300.0
2009-12-02 15:40:00,35.63,35.69,35.63,35.68,80100.0,21.8452,21.882,21.8452,21.8758,80100.0
2009-12-02 15:45:00,35.68,35.72,35.67,35.7,47900.0,21.8758,21.9004,21.8697,21.8881,47900.0
2009-12-02 15:50:00,35.71,35.71,35.68,35.69,51600.0,21.8942,21.8942,21.8758,21.882,51600.0
2009-12-02 15:55:00,35.69,35.71,35.68,35.69,76300.0,21.882,21.8942,21.8758,21.882,76300.0
2009-12-03 09:30:00,35.92,35.97,35.89,35.94,40200.0,22.023,22.0536,22.0046,22.0353,40200.0
2009-12-03 09:35:00,35.97,36.01,35.96,35.97,15200.0,22.0536,22.0782,22.0475,22.0536,15200.0
2009-12-03 09:40:00,35.97,36.04,35.97,36.03,9000.0,22.0536,22.0966,22.0536,22.0904,9000.0
2009-12-03 09:45:00,36.05,36.1,36.03,36.06,9300.0,22.1027,22.1334,22.0904,22.1088,9300.0
2009-12-03 09:50:00,36.04,36.05,35.98,35.99,10100.0,22.0966,22.1027,22.0598,22.0659,10100.0
2009-12-03 09:55:00,36.0,36.0,35.95,35.99,25800.0,22.072,22.072,22.0414,22.0659,25800.0
2009-12-03 10:00:00,35.98,35.98,35.82,35.85,80200.0,22.0598,22.0598,21.9617,21.9801,80200.0
2009-12-03 10:05:00,35.86,35.91,35.83,35.89,28200.0,21.9862,22.0169,21.9678,22.0046,28200.0
2009-12-03 10:10:00,35.9,35.9,35.82,35.83,18100.0,22.0107,22.0107,21.9617,21.9678,18100.0
2009-12-03 10:15:00,35.82,35.82,35.72,35.74,14700.0,21.9617,21.9617,21.9004,21.9126,14700.0
2009-12-03 10:20:00,35.75,35.79,35.75,35.77,7800.0,21.9188,21.9433,21.9188,21.931,7800.0
2009-12-03 10:25:00,35.78,35.84,35.77,35.83,13700.0,21.9372,21.9739,21.931,21.9678,13700.0
2009-12-03 10:30:00,35.84,35.84,35.83,35.83,7400.0,21.9739,21.9739,21.9678,21.9678,7400.0
2009-12-03 10:35:00,35.84,35.84,35.76,35.79,17000.0,21.9739,21.9739,21.9249,21.9433,17000.0
2009-12-03 10:40:00,35.75,35.75,35.7,35.73,15000.0,21.9188,21.9188,21.8881,21.9065,15000.0
2009-12-03 10:45:00,35.74,35.85,35.74,35.85,36400.0,21.9126,21.9801,21.9126,21.9801,36400.0
2009-12-03 10:50:00,35.84,35.86,35.81,35.81,15000.0,21.9739,21.9862,21.9556,21.9556,15000.0
2009-12-03 10:55:00,35.81,35.85,35.81,35.84,19100.0,21.9556,21.9801,21.9556,21.9739,19100.0
2009-12-03 11:00:00,35.84,35.88,35.83,35.86,11300.0,21.9739,21.9985,21.9678,21.9862,11300.0
2009-12-03 11:05:00,35.86,35.87,35.85,35.86,8600.0,21.9862,21.9923,21.9801,21.9862,8600.0
2009-12-03 11:10:00,35.85,35.85,35.84,35.84,5700.0,21.9801,21.9801,21.9739,21.9739,5700.0
2009-12-03 11:15:00,35.83,35.83,35.77,35.79,12800.0,21.9678,21.9678,21.931,21.9433,12800.0
2009-12-03 11:20:00,35.79,35.81,35.79,35.81,7400.0,21.9433,21.9556,21.9433,21.9556,7400.0
2009-12-03 11:25:00,35.81,35.85,35.81,35.85,3700.0,21.9556,21.9801,21.9556,21.9801,3700.0
2009-12-03 11:30:00,35.84,35.85,35.82,35.82,10500.0,21.9739,21.9801,21.9617,21.9617,10500.0
2009-12-03 11:35:00,35.81,35.83,35.77,35.77,9500.0,21.9556,21.9678,21.931,21.931,9500.0
2009-12-03 11:40:00,35.76,35.8,35.76,35.8,6200.0,21.9249,21.9494,21.9249,21.9494,6200.0
2009-12-03 11:45:00,35.8,35.82,35.78,35.81,8400.0,21.9494,21.9617,21.9372,21.9556,8400.0
2009-12-03 11:50:00,35.81,35.85,35.81,35.85,11400.0,21.9556,21.9801,21.9556,21.9801,11400.0
2009-12-03 11:55:00,35.85,35.85,35.82,35.83,12800.0,21.9801,21.9801,21.9617,21.9678,12800.0
2009-12-03 12:00:00,35.82,35.82,35.79,35.79,10300.0,21.9617,21.9617,21.9433,21.9433,10300.0
2009-12-03 12:05:00,35.8,35.81,35.79,35.8,5900.0,21.9494,21.9556,21.9433,21.9494,5900.0
2009-12-03 12:10:00,35.8,35.82,35.8,35.8,7900.0,21.9494,21.9617,21.9494,21.9494,7900.0
2009-12-03 12:15:00,35.81,35.82,35.79,35.82,5800.0,21.9556,21.9617,21.9433,21.9617,5800.0
2009-12-03 12:20:00,35.83,35.83,35.8,35.81,8100.0,21.9678,21.9678,21.9494,21.9556,8100.0
2009-12-03 12:25:00,35.81,35.82,35.78,35.79,18400.0,21.9556,21.9617,21.9372,21.9433,18400.0
2009-12-03 12:30:00,35.79,35.79,35.76,35.78,7500.0,21.9433,21.9433,21.9249,21.9372,7500.0
2009-12-03 12:35:00,35.77,35.81,35.77,35.78,15600.0,21.931,21.9556,21.931,21.9372,15600.0
2009-12-03 12:40:00,35.78,35.79,35.76,35.79,20900.0,21.9372,21.9433,21.9249,21.9433,20900.0
2009-12-03 12:45:00,35.79,35.8,35.79,35.8,1600.0,21.9433,21.9494,21.9433,21.9494,1600.0
2009-12-03 12:50:00,35.8,35.82,35.79,35.82,5100.0,21.9494,21.9617,21.9433,21.9617,5100.0
2009-12-03 12:55:00,35.81,35.83,35.81,35.82,6400.0,21.9556,21.9678,21.9556,21.9617,6400.0
2009-12-03 13:00:00,35.83,35.83,35.82,35.82,9100.0,21.9678,21.9678,21.9617,21.9617,9100.0
2009-12-03 13:05:00,35.83,35.83,35.8,35.81,11100.0,21.9678,21.9678,21.9494,21.9556,11100.0
2009-12-03 13:10:00,35.8,35.81,35.78,35.79,8900.0,21.9494,21.9556,21.9372,21.9433,8900.0
2009-12-03 13:15:00,35.78,35.82,35.78,35.81,10300.0,21.9372,21.9617,21.9372,21.9556,10300.0
2009-12-03 13:20:00,35.81,35.82,35.8,35.81,9700.0,21.9556,21.9617,21.9494,21.9556,9700.0
2009-12-03 13:25:00,35.81,35.81,35.8,35.81,4800.0,21.9556,21.9556,21.9494,21.9556,4800.0
2009-12-03 13:30:00,35.81,35.82,35.81,35.82,17300.0,21.9556,21.9617,21.9556,21.9617,17300.0
2009-12-03 13:35:00,35.83,35.86,35.82,35.86,21000.0,21.9678,21.9862,21.9617,21.9862,21000.0
2009-12-03 13:40:00,35.86,35.88,35.86,35.87,14000.0,21.9862,21.9985,21.9862,21.9923,14000.0
2009-12-03 13:45:00,35.87,35.87,35.85,35.86,20000.0,21.9923,21.9923,21.9801,21.9862,20000.0
2009-12-03 13:50:00,35.86,35.86,35.85,35.85,2600.0,21.9862,21.9862,21.9801,21.9801,2600.0
2009-12-03 13:55:00,35.86,35.87,35.86,35.87,3300.0,21.9862,21.9923,21.9862,21.9923,3300.0
2009-12-03 14:00:00,35.87,35.89,35.86,35.86,6600.0,21.9923,22.0046,21.9862,21.9862,6600.0
2009-12-03 14:05:00,35.86,35.86,35.82,35.84,13800.0,21.9862,21.9862,21.9617,21.9739,13800.0
2009-12-03 14:10:00,35.84,35.84,35.83,35.84,9200.0,21.9739,21.9739,21.9678,21.9739,9200.0
2009-12-03 14:15:00,35.85,35.85,35.82,35.82,3300.0,21.9801,21.9801,21.9617,21.9617,3300.0
2009-12-03 14:20:00,35.82,35.83,35.82,35.83,3700.0,21.9617,21.9678,21.9617,21.9678,3700.0
2009-12-03 14:25:00,35.83,35.84,35.82,35.82,4700.0,21.9678,21.9739,21.9617,21.9617,4700.0
2009-12-03 14:30:00,35.82,35.83,35.81,35.83,6000.0,21.9617,21.9678,21.9556,21.9678,6000.0
2009-12-03 14:35:00,35.83,35.84,35.82,35.83,15700.0,21.9678,21.9739,21.9617,21.9678,15700.0
2009-12-03 14:40:00,35.84,35.86,35.83,35.86,6400.0,21.9739,21.9862,21.9678,21.9862,6400.0
2009-12-03 14:45:00,35.86,35.86,35.84,35.84,3900.0,21.9862,21.9862,21.9739,21.9739,3900.0
2009-12-03 14:50:00,35.84,35.84,35.81,35.82,11600.0,21.9739,21.9739,21.9556,21.9617,11600.0
2009-12-03 14:55:00,35.82,35.82,35.79,35.81,19300.0,21.9617,21.9617,21.9433,21.9556,19300.0
2009-12-03 15:00:00,35.81,35.81,35.8,35.8,3400.0,21.9556,21.9556,21.9494,21.9494,3400.0
2009-12-03 15:05:00,35.81,35.83,35.81,35.83,7700.0,21.9556,21.9678,21.9556,21.9678,7700.0
2009-12-03 15:10:00,35.83,35.83,35.82,35.83,5000.0,21.9678,21.9678,21.9617,21.9678,5000.0
2009-12-03 15:15:00,35.83,35.85,35.83,35.85,2000.0,21.9678,21.9801,21.9678,21.9801,2000.0
2009-12-03 15:20:00,35.85,35.85,35.83,35.83,10200.0,21.9801,21.9801,21.9678,21.9678,10200.0
2009-12-03 15:25:00,35.82,35.82,35.79,35.79,23100.0,21.9617,21.9617,21.9433,21.9433,23100.0
2009-12-03 15:30:00,35.81,35.81,35.8,35.8,2700.0,21.9556,21.9556,21.9494,21.9494,2700.0
2009-12-03 15:35:00,35.79,35.8,35.77,35.77,4500.0,21.9433,21.9494,21.931,21.931,4500.0
2009-12-03 15:40:00,35.76,35.76,35.66,35.67,11000.0,21.9249,21.9249,21.8636,21.8697,11000.0
2009-12-03 15:45:00,35.68,35.68,35.6,35.6,17600.0,21.8758,21.8758,21.8268,21.8268,17600.0
2009-12-03 15:50:00,35.6,35.6,35.55,35.6,23100.0,21.8268,21.8268,21.7961,21.8268,23100.0
2009-12-03 15:55:00,35.61,35.61,35.54,35.61,26600.0,21.8329,21.8329,21.79,21.8329,26600.0
2009-12-04 09:30:00,35.92,35.98,35.89,35.89,47800.0,22.023,22.0598,22.0046,22.0046,47800.0
2009-12-04 09:35:00,35.89,36.02,35.89,35.98,34600.0,22.0046,22.0843,22.0046,22.0598,34600.0
2009-12-04 09:40:00,35.98,36.08,35.98,36.02,15800.0,22.0598,22.1211,22.0598,22.0843,15800.0
2009-12-04 09:45:00,36.03,36.09,36.03,36.08,13700.0,22.0904,22.1272,22.0904,22.1211,13700.0
2009-12-04 09:50:00,36.09,36.09,36.03,36.03,6100.0,22.1272,22.1272,22.0904,22.0904,6100.0
2009-12-04 09:55:00,36.04,36.06,36.0,36.03,7700.0,22.0966,22.1088,22.072,22.0904,7700.0
2009-12-04 10:00:00,36.03,36.03,35.93,35.93,10700.0,22.0904,22.0904,22.0291,22.0291,10700.0
2009-12-04 10:05:00,35.93,35.97,35.89,35.95,16600.0,22.0291,22.0536,22.0046,22.0414,16600.0
2009-12-04 10:10:00,35.93,35.96,35.91,35.95,14500.0,22.0291,22.0475,22.0169,22.0414,14500.0
2009-12-04 10:15:00,35.95,35.97,35.92,35.93,9800.0,22.0414,22.0536,22.023,22.0291,9800.0
2009-12-04 10:20:00,35.91,35.94,35.89,35.9,9200.0,22.0169,22.0353,22.0046,22.0107,9200.0
2009-12-04 10:25:00,35.91,35.96,35.9,35.92,15700.0,22.0169,22.0475,22.0107,22.023,15700.0
2009-12-04 10:30:00,35.92,35.92,35.87,35.87,9100.0,22.023,22.023,21.9923,21.9923,9100.0
2009-12-04 10:35:00,35.84,35.88,35.84,35.86,6300.0,21.9739,21.9985,21.9739,21.9862,6300.0
2009-12-04 10:40:00,35.91,35.91,35.87,35.9,7300.0,22.0169,22.0169,21.9923,22.0107,7300.0
2009-12-04 10:45:00,35.91,35.91,35.87,35.87,13700.0,22.0169,22.0169,21.9923,21.9923,13700.0
2009-12-04 10:50:00,35.85,35.85,35.8,35.81,8900.0,21.9801,21.9801,21.9494,21.9556,8900.0
2009-12-04 10:55:00,35.82,35.82,35.76,35.77,12700.0,21.9617,21.9617,21.9249,21.931,12700.0
2009-12-04 11:00:00,35.76,35.76,35.68,35.73,10800.0,21.9249,21.9249,21.8758,21.9065,10800.0
2009-12-04 11:05:00,35.74,35.77,35.73,35.77,3600.0,21.9126,21.931,21.9065,21.931,3600.0
2009-12-04 11:10:00,35.79,35.79,35.78,35.79,1900.0,21.9433,21.9433,21.9372,21.9433,1900.0
2009-12-04 11:15:00,35.78,35.78,35.73,35.73,1300.0,21.9372,21.9372,21.9065,21.9065,1300.0
2009-12-04 11:20:00,35.74,35.78,35.73,35.77,5500.0,21.9126,21.9372,21.9065,21.931,5500.0
2009-12-04 11:25:00,35.78,35.78,35.65,35.65,7700.0,21.9372,21.9372,21.8575,21.8575,7700.0
2009-12-04 11:30:00,35.63,35.67,35.61,35.67,12500.0,21.8452,21.8697,21.8329,21.8697,12500.0
2009-12-04 11:35:00,35.66,35.67,35.61,35.62,40400.0,21.8636,21.8697,21.8329,21.8391,40400.0
2009-12-04 11:40:00,35.62,35.62,35.49,35.51,48400.0,21.8391,21.8391,21.7594,21.7716,48400.0
2009-12-04 11:45:00,35.47,35.49,35.34,35.45,48000.0,21.7471,21.7594,21.6674,21.7348,48000.0
2009-12-04 11:50:00,35.45,35.53,35.4,35.53,7400.0,21.7348,21.7839,21.7042,21.7839,7400.0
2009-12-04 11:55:00,35.52,35.52,35.49,35.51,3500.0,21.7777,21.7777,21.7594,21.7716,3500.0
2009-12-04 12:00:00,35.5,35.52,35.48,35.5,18200.0,21.7655,21.7777,21.7532,21.7655,18200.0
2009-12-04 12:05:00,35.5,35.55,35.49,35.54,18100.0,21.7655,21.7961,21.7594,21.79,18100.0
2009-12-04 12:10:00,35.56,35.57,35.53,35.53,12600.0,21.8023,21.8084,21.7839,21.7839,12600.0
2009-12-04 12:15:00,35.54,35.54,35.53,35.53,5700.0,21.79,21.79,21.7839,21.7839,5700.0
2009-12-04 12:20:00,35.51,35.52,35.47,35.5,9900.0,21.7716,21.7777,21.7471,21.7655,9900.0
2009-12-04 12:25:00,35.5,35.54,35.5,35.53,2300.0,21.7655,21.79,21.7655,21.7839,2300.0
2009-12-04 12:30:00,35.55,35.59,35.55,35.58,7800.0,21.7961,21.8207,21.7961,21.8145,7800.0
2009-12-04 12:35:00,35.6,35.61,35.59,35.59,5800.0,21.8268,21.8329,21.8207,21.8207,5800.0
2009-12-04 12:40:00,35.57,35.59,35.57,35.59,3100.0,21.8084,21.8207,21.8084,21.8207,3100.0
2009-12-04 12:45:00,35.58,35.61,35.57,35.57,12000.0,21.8145,21.8329,21.8084,21.8084,12000.0
2009-12-04 12:50:00,35.57,35.6,35.57,35.59,13100.0,21.8084,21.8268,21.8084,21.8207,13100.0
2009-12-04 12:55:00,35.58,35.59,35.58,35.58,13600.0,21.8145,21.8207,21.8145,21.8145,13600.0
2009-12-04 13:00:00,35.6,35.64,35.58,35.64,8200.0,21.8268,21.8513,21.8145,21.8513,8200.0
2009-12-04 13:05:00,35.64,35.64,35.6,35.6,4600.0,21.8513,21.8513,21.8268,21.8268,4600.0
2009-12-04 13:10:00,35.61,35.61,35.55,35.55,2700.0,21.8329,21.8329,21.7961,21.7961,2700.0
2009-12-04 13:15:00,35.56,35.57,35.56,35.56,5100.0,21.8023,21.8084,21.8023,21.8023,5100.0
2009-12-04 13:20:00,35.56,35.56,35.54,35.54,4700.0,21.8023,21.8023,21.79,21.79,4700.0
2009-12-04 13:25:00,35.55,35.56,35.5,35.5,5400.0,21.7961,21.8023,21.7655,21.7655,5400.0
2009-12-04 13:30:00,35.48,35.5,35.47,35.5,6300.0,21.7532,21.7655,21.7471,21.7655,6300.0
2009-12-04 13:35:00,35.48,35.48,35.44,35.45,12100.0,21.7532,21.7532,21.7287,21.7348,12100.0
2009-12-04 13:40:00,35.45,35.49,35.45,35.48,3300.0,21.7348,21.7594,21.7348,21.7532,3300.0
2009-12-04 13:45:00,35.48,35.48,35.43,35.43,4900.0,21.7532,21.7532,21.7226,21.7226,4900.0
2009-12-04 13:50:00,35.39,35.4,35.34,35.37,13800.0,21.698,21.7042,21.6674,21.6858,13800.0
2009-12-04 13:55:00,35.37,35.37,35.34,35.34,1100.0,21.6858,21.6858,21.6674,21.6674,1100.0
2009-12-04 14:00:00,35.34,35.36,35.33,35.36,6100.0,21.6674,21.6797,21.6613,21.6797,6100.0
2009-12-04 14:05:00,35.37,35.37,35.31,35.33,39400.0,21.6858,21.6858,21.649,21.6613,39400.0
2009-12-04 14:10:00,35.32,35.36,35.32,35.35,7100.0,21.6551,21.6797,21.6551,21.6735,7100.0
2009-12-04 14:15:00,35.35,35.35,35.3,35.31,8600.0,21.6735,21.6735,21.6429,21.649,8600.0
2009-12-04 14:20:00,35.31,35.31,35.29,35.29,8100.0,21.649,21.649,21.6367,21.6367,8100.0
2009-12-04 14:25:00,35.27,35.32,35.26,35.31,5000.0,21.6245,21.6551,21.6183,21.649,5000.0
2009-12-04 14:30:00,35.4,35.41,35.39,35.4,3800.0,21.7042,21.7103,21.698,21.7042,3800.0
2009-12-04 14:35:00,35.41,35.44,35.39,35.4,17800.0,21.7103,21.7287,21.698,21.7042,17800.0
2009-12-04 14:40:00,35.39,35.39,35.37,35.37,1100.0,21.698,21.698,21.6858,21.6858,1100.0
2009-12-04 14:45:00,35.38,35.4,35.31,35.31,16300.0,21.6919,21.7042,21.649,21.649,16300.0
2009-12-04 14:50:00,35.3,35.35,35.3,35.34,7600.0,21.6429,21.6735,21.6429,21.6674,7600.0
2009-12-04 14:55:00,35.35,35.4,35.34,35.4,3700.0,21.6735,21.7042,21.6674,21.7042,3700.0
2009-12-04 15:00:00,35.38,35.43,35.37,35.41,10200.0,21.6919,21.7226,21.6858,21.7103,10200.0
2009-12-04 15:05:00,35.42,35.46,35.41,35.43,8800.0,21.7164,21.741,21.7103,21.7226,8800.0
2009-12-04 15:10:00,35.43,35.47,35.43,35.46,11500.0,21.7226,21.7471,21.7226,21.741,11500.0
2009-12-04 15:15:00,35.46,35.47,35.44,35.46,8600.0,21.741,21.7471,21.7287,21.741,8600.0
2009-12-04 15:20:00,35.46,35.54,35.46,35.54,7700.0,21.741,21.79,21.741,21.79,7700.0
2009-12-04 15:25:00,35.54,35.57,35.52,35.54,21300.0,21.79,21.8084,21.7777,21.79,21300.0
2009-12-04 15:30:00,35.54,35.56,35.52,35.53,16400.0,21.79,21.8023,21.7777,21.7839,16400.0
2009-12-04 15:35:00,35.54,35.55,35.46,35.47,14900.0,21.79,21.7961,21.741,21.7471,14900.0
2009-12-04 15:40:00,35.47,35.48,35.43,35.48,20200.0,21.7471,21.7532,21.7226,21.7532,20200.0
2009-12-04 15:45:00,35.48,35.54,35.47,35.53,12400.0,21.7532,21.79,21.7471,21.7839,12400.0
2009-12-04 15:50:00,35.52,35.52,35.5,35.51,8000.0,21.7777,21.7777,21.7655,21.7716,8000.0
2009-12-04 15:55:00,35.52,35.53,35.51,35.51,35300.0,21.7777,21.7839,21.7716,21.7716,35300.0
2009-12-07 09:30:00,35.31,35.36,35.23,35.33,11700.0,21.649,21.6797,21.5999,21.6613,11700.0
2009-12-07 09:35:00,35.38,35.41,35.33,35.34,11800.0,21.6919,21.7103,21.6613,21.6674,11800.0
2009-12-07 09:40:00,35.36,35.37,35.3,35.34,7000.0,21.6797,21.6858,21.6429,21.6674,7000.0
2009-12-07 09:45:00,35.36,35.44,35.36,35.4,24800.0,21.6797,21.7287,21.6797,21.7042,24800.0
2009-12-07 09:50:00,35.44,35.44,35.4,35.42,16100.0,21.7287,21.7287,21.7042,21.7164,16100.0
2009-12-07 09:55:00,35.42,35.43,35.37,35.39,10600.0,21.7164,21.7226,21.6858,21.698,10600.0
2009-12-07 10:00:00,35.37,35.42,35.3,35.3,3500.0,21.6858,21.7164,21.6429,21.6429,3500.0
2009-12-07 10:05:00,35.29,35.33,35.27,35.27,19100.0,21.6367,21.6613,21.6245,21.6245,19100.0
2009-12-07 10:10:00,35.29,35.35,35.29,35.34,16700.0,21.6367,21.6735,21.6367,21.6674,16700.0
2009-12-07 10:15:00,35.34,35.36,35.31,35.36,21200.0,21.6674,21.6797,21.649,21.6797,21200.0
2009-12-07 10:20:00,35.36,35.37,35.33,35.34,3900.0,21.6797,21.6858,21.6613,21.6674,3900.0
2009-12-07 10:25:00,35.35,35.42,35.34,35.42,8400.0,21.6735,21.7164,21.6674,21.7164,8400.0
2009-12-07 10:30:00,35.44,35.46,35.42,35.42,3500.0,21.7287,21.741,21.7164,21.7164,3500.0
2009-12-07 10:35:00,35.42,35.46,35.42,35.44,2600.0,21.7164,21.741,21.7164,21.7287,2600.0
2009-12-07 10:40:00,35.42,35.42,35.39,35.41,7900.0,21.7164,21.7164,21.698,21.7103,7900.0
2009-12-07 10:45:00,35.41,35.43,35.4,35.41,2800.0,21.7103,21.7226,21.7042,21.7103,2800.0
2009-12-07 10:50:00,35.44,35.44,35.41,35.42,6000.0,21.7287,21.7287,21.7103,21.7164,6000.0
2009-12-07 10:55:00,35.42,35.44,35.42,35.43,4900.0,21.7164,21.7287,21.7164,21.7226,4900.0
2009-12-07 11:00:00,35.4,35.4,35.36,35.36,1200.0,21.7042,21.7042,21.6797,21.6797,1200.0
2009-12-07 11:05:00,35.34,35.38,35.34,35.37,2900.0,21.6674,21.6919,21.6674,21.6858,2900.0
2009-12-07 11:10:00,35.37,35.39,35.37,35.37,7700.0,21.6858,21.698,21.6858,21.6858,7700.0
2009-12-07 11:15:00,35.37,35.39,35.37,35.38,9900.0,21.6858,21.698,21.6858,21.6919,9900.0
2009-12-07 11:20:00,35.39,35.39,35.36,35.38,1300.0,21.698,21.698,21.6797,21.6919,1300.0
2009-12-07 11:25:00,35.36,35.37,35.34,35.36,4700.0,21.6797,21.6858,21.6674,21.6797,4700.0
2009-12-07 11:30:00,35.37,35.4,35.36,35.39,8100.0,21.6858,21.7042,21.6797,21.698,8100.0
2009-12-07 11:35:00,35.39,35.4,35.36,35.38,31600.0,21.698,21.7042,21.6797,21.6919,31600.0
2009-12-07 11:40:00,35.38,35.39,35.36,35.36,10600.0,21.6919,21.698,21.6797,21.6797,10600.0
2009-12-07 11:45:00,35.37,35.41,35.37,35.38,22200.0,21.6858,21.7103,21.6858,21.6919,22200.0
2009-12-07 11:50:00,35.4,35.41,35.4,35.41,5600.0,21.7042,21.7103,21.7042,21.7103,5600.0
2009-12-07 11:55:00,35.4,35.41,35.4,35.4,8700.0,21.7042,21.7103,21.7042,21.7042,8700.0
2009-12-07 12:00:00,35.41,35.41,35.37,35.37,15300.0,21.7103,21.7103,21.6858,21.6858,15300.0
2009-12-07 12:05:00,35.38,35.4,35.38,35.39,2800.0,21.6919,21.7042,21.6919,21.698,2800.0
2009-12-07 12:10:00,35.4,35.4,35.39,35.39,1600.0,21.7042,21.7042,21.698,21.698,1600.0
2009-12-07 12:15:00,35.39,35.39,35.36,35.36,5200.0,21.698,21.698,21.6797,21.6797,5200.0
2009-12-07 12:20:00,35.36,35.36,35.33,35.35,2400.0,21.6797,21.6797,21.6613,21.6735,2400.0
2009-12-07 12:25:00,35.34,35.35,35.34,35.35,2600.0,21.6674,21.6735,21.6674,21.6735,2600.0
2009-12-07 12:30:00,35.34,35.41,35.34,35.41,6800.0,21.6674,21.7103,21.6674,21.7103,6800.0
2009-12-07 12:35:00,35.41,35.55,35.41,35.49,19800.0,21.7103,21.7961,21.7103,21.7594,19800.0
2009-12-07 12:40:00,35.49,35.5,35.49,35.49,14800.0,21.7594,21.7655,21.7594,21.7594,14800.0
2009-12-07 12:45:00,35.49,35.54,35.49,35.52,14200.0,21.7594,21.79,21.7594,21.7777,14200.0
2009-12-07 12:50:00,35.53,35.55,35.52,35.52,14800.0,21.7839,21.7961,21.7777,21.7777,14800.0
2009-12-07 12:55:00,35.53,35.53,35.5,35.51,9700.0,21.7839,21.7839,21.7655,21.7716,9700.0
2009-12-07 13:00:00,35.51,35.51,35.5,35.5,13500.0,21.7716,21.7716,21.7655,21.7655,13500.0
2009-12-07 13:05:00,35.51,35.51,35.5,35.51,3700.0,21.7716,21.7716,21.7655,21.7716,3700.0
2009-12-07 13:10:00,35.5,35.53,35.5,35.53,8100.0,21.7655,21.7839,21.7655,21.7839,8100.0
2009-12-07 13:15:00,35.53,35.59,35.52,35.58,20600.0,21.7839,21.8207,21.7777,21.8145,20600.0
2009-12-07 13:20:00,35.57,35.6,35.57,35.57,9100.0,21.8084,21.8268,21.8084,21.8084,9100.0
2009-12-07 13:25:00,35.57,35.59,35.56,35.58,3200.0,21.8084,21.8207,21.8023,21.8145,3200.0
2009-12-07 13:30:00,35.59,35.59,35.54,35.54,8200.0,21.8207,21.8207,21.79,21.79,8200.0
2009-12-07 13:35:00,35.54,35.56,35.54,35.54,4400.0,21.79,21.8023,21.79,21.79,4400.0
2009-12-07 13:40:00,35.55,35.56,35.55,35.55,3400.0,21.7961,21.8023,21.7961,21.7961,3400.0
2009-12-07 13:45:00,35.55,35.56,35.54,35.54,8200.0,21.7961,21.8023,21.79,21.79,8200.0
2009-12-07 13:50:00,35.53,35.53,35.5,35.51,8900.0,21.7839,21.7839,21.7655,21.7716,8900.0
2009-12-07 13:55:00,35.5,35.51,35.48,35.5,10100.0,21.7655,21.7716,21.7532,21.7655,10100.0
2009-12-07 14:00:00,35.5,35.51,35.47,35.5,4400.0,21.7655,21.7716,21.7471,21.7655,4400.0
2009-12-07 14:05:00,35.5,35.51,35.48,35.49,16500.0,21.7655,21.7716,21.7532,21.7594,16500.0
2009-12-07 14:10:00,35.49,35.49,35.48,35.48,15000.0,21.7594,21.7594,21.7532,21.7532,15000.0
2009-12-07 14:15:00,35.47,35.5,35.46,35.46,7200.0,21.7471,21.7655,21.741,21.741,7200.0
2009-12-07 14:20:00,35.46,35.47,35.45,35.45,2400.0,21.741,21.7471,21.7348,21.7348,2400.0
2009-12-07 14:25:00,35.43,35.44,35.42,35.44,11400.0,21.7226,21.7287,21.7164,21.7287,11400.0
2009-12-07 14:30:00,35.42,35.42,35.36,35.38,26000.0,21.7164,21.7164,21.6797,21.6919,26000.0
2009-12-07 14:35:00,35.37,35.37,35.29,35.32,23200.0,21.6858,21.6858,21.6367,21.6551,23200.0
2009-12-07 14:40:00,35.31,35.33,35.28,35.28,11900.0,21.649,21.6613,21.6306,21.6306,11900.0
2009-12-07 14:45:00,35.27,35.27,35.24,35.26,7800.0,21.6245,21.6245,21.6061,21.6183,7800.0
2009-12-07 14:50:00,35.27,35.28,35.26,35.28,18500.0,21.6245,21.6306,21.6183,21.6306,18500.0
2009-12-07 14:55:00,35.28,35.31,35.27,35.3,7800.0,21.6306,21.649,21.6245,21.6429,7800.0
2009-12-07 15:00:00,35.3,35.32,35.27,35.3,15000.0,21.6429,21.6551,21.6245,21.6429,15000.0
2009-12-07 15:05:00,35.3,35.32,35.28,35.32,10800.0,21.6429,21.6551,21.6306,21.6551,10800.0
2009-12-07 15:10:00,35.33,35.34,35.32,35.33,5700.0,21.6613,21.6674,21.6551,21.6613,5700.0
2009-12-07 15:15:00,35.32,35.33,35.3,35.3,13000.0,21.6551,21.6613,21.6429,21.6429,13000.0
2009-12-07 15:20:00,35.3,35.31,35.29,35.29,10800.0,21.6429,21.649,21.6367,21.6367,10800.0
2009-12-07 15:25:00,35.29,35.29,35.25,35.28,48200.0,21.6367,21.6367,21.6122,21.6306,48200.0
2009-12-07 15:30:00,35.29,35.32,35.26,35.32,24000.0,21.6367,21.6551,21.6183,21.6551,24000.0
2009-12-07 15:35:00,35.33,35.33,35.3,35.3,9600.0,21.6613,21.6613,21.6429,21.6429,9600.0
2009-12-07 15:40:00,35.3,35.35,35.3,35.34,16500.0,21.6429,21.6735,21.6429,21.6674,16500.0
2009-12-07 15:45:00,35.33,35.33,35.26,35.3,39900.0,21.6613,21.6613,21.6183,21.6429,39900.0
2009-12-07 15:50:00,35.31,35.31,35.29,35.3,21700.0,21.649,21.649,21.6367,21.6429,21700.0
2009-12-07 15:55:00,35.29,35.31,35.27,35.28,15100.0,21.6367,21.649,21.6245,21.6306,15100.0
2009-12-08 09:30:00,34.86,34.95,34.82,34.82,19900.0,21.3731,21.4283,21.3486,21.3486,19900.0
2009-12-08 09:35:00,34.82,34.82,34.7,34.77,11000.0,21.3486,21.3486,21.275,21.3179,11000.0
2009-12-08 09:40:00,34.76,34.77,34.7,34.7,15400.0,21.3118,21.3179,21.275,21.275,15400.0
2009-12-08 09:45:00,34.68,34.72,34.66,34.72,7800.0,21.2627,21.2873,21.2505,21.2873,7800.0
2009-12-08 09:50:00,34.74,34.77,34.73,34.77,10600.0,21.2995,21.3179,21.2934,21.3179,10600.0
2009-12-08 09:55:00,34.77,34.81,34.77,34.8,3900.0,21.3179,21.3424,21.3179,21.3363,3900.0
2009-12-08 10:00:00,34.82,34.82,34.8,34.81,13200.0,21.3486,21.3486,21.3363,21.3424,13200.0
2009-12-08 10:05:00,34.81,34.84,34.79,34.8,10500.0,21.3424,21.3608,21.3302,21.3363,10500.0
2009-12-08 10:10:00,34.81,34.83,34.77,34.77,19200.0,21.3424,21.3547,21.3179,21.3179,19200.0
2009-12-08 10:15:00,34.77,34.81,34.77,34.81,19000.0,21.3179,21.3424,21.3179,21.3424,19000.0
2009-12-08 10:20:00,34.81,34.86,34.81,34.81,11100.0,21.3424,21.3731,21.3424,21.3424,11100.0
2009-12-08 10:25:00,34.8,34.84,34.8,34.82,9800.0,21.3363,21.3608,21.3363,21.3486,9800.0
2009-12-08 10:30:00,34.82,34.84,34.81,34.83,14800.0,21.3486,21.3608,21.3424,21.3547,14800.0
2009-12-08 10:35:00,34.82,34.83,34.81,34.83,5800.0,21.3486,21.3547,21.3424,21.3547,5800.0
2009-12-08 10:40:00,34.83,34.85,34.82,34.84,1000.0,21.3547,21.367,21.3486,21.3608,1000.0
2009-12-08 10:45:00,34.8,34.8,34.75,34.75,2400.0,21.3363,21.3363,21.3057,21.3057,2400.0
2009-12-08 10:50:00,34.75,34.77,34.74,34.75,3600.0,21.3057,21.3179,21.2995,21.3057,3600.0
2009-12-08 10:55:00,34.74,34.77,34.68,34.75,8100.0,21.2995,21.3179,21.2627,21.3057,8100.0
2009-12-08 11:00:00,34.76,34.82,34.75,34.81,7100.0,21.3118,21.3486,21.3057,21.3424,7100.0
2009-12-08 11:05:00,34.84,34.87,34.83,34.86,6800.0,21.3608,21.3792,21.3547,21.3731,6800.0
2009-12-08 11:10:00,34.84,34.87,34.84,34.87,4300.0,21.3608,21.3792,21.3608,21.3792,4300.0
2009-12-08 11:15:00,34.86,34.86,34.79,34.79,5700.0,21.3731,21.3731,21.3302,21.3302,5700.0
2009-12-08 11:20:00,34.78,34.81,34.78,34.81,2900.0,21.324,21.3424,21.324,21.3424,2900.0
2009-12-08 11:25:00,34.82,34.86,34.81,34.86,6000.0,21.3486,21.3731,21.3424,21.3731,6000.0
2009-12-08 11:30:00,34.84,34.85,34.82,34.82,1400.0,21.3608,21.367,21.3486,21.3486,1400.0
2009-12-08 11:35:00,34.82,34.82,34.78,34.8,13000.0,21.3486,21.3486,21.324,21.3363,13000.0
2009-12-08 11:40:00,34.8,34.88,34.8,34.86,2400.0,21.3363,21.3854,21.3363,21.3731,2400.0
2009-12-08 11:45:00,34.85,34.86,34.83,34.85,2200.0,21.367,21.3731,21.3547,21.367,2200.0
2009-12-08 11:50:00,34.85,34.85,34.83,34.84,1500.0,21.367,21.367,21.3547,21.3608,1500.0
2009-12-08 11:55:00,34.81,34.81,34.77,34.8,4600.0,21.3424,21.3424,21.3179,21.3363,4600.0
2009-12-08 12:00:00,34.79,34.81,34.79,34.81,3800.0,21.3302,21.3424,21.3302,21.3424,3800.0
2009-12-08 12:05:00,34.81,34.81,34.78,34.8,3100.0,21.3424,21.3424,21.324,21.3363,3100.0
2009-12-08 12:10:00,34.8,34.81,34.77,34.78,6900.0,21.3363,21.3424,21.3179,21.324,6900.0
2009-12-08 12:15:00,34.77,34.77,34.75,34.76,4000.0,21.3179,21.3179,21.3057,21.3118,4000.0
2009-12-08 12:20:00,34.76,34.77,34.75,34.75,4300.0,21.3118,21.3179,21.3057,21.3057,4300.0
2009-12-08 12:25:00,34.76,34.76,34.71,34.72,5400.0,21.3118,21.3118,21.2811,21.2873,5400.0
2009-12-08 12:30:00,34.7,34.7,34.7,34.7,800.0,21.275,21.275,21.275,21.275,800.0
2009-12-08 12:35:00,34.7,34.7,34.7,34.7,0.0,21.275,21.275,21.275,21.275,0.0
2009-12-08 12:40:00,34.71,34.71,34.71,34.71,200.0,21.2811,21.2811,21.2811,21.2811,200.0
2009-12-08 12:45:00,34.72,34.73,34.72,34.72,7000.0,21.2873,21.2934,21.2873,21.2873,7000.0
2009-12-08 12:50:00,34.72,34.73,34.7,34.71,2900.0,21.2873,21.2934,21.275,21.2811,2900.0
2009-12-08 12:55:00,34.71,34.75,34.7,34.75,5500.0,21.2811,21.3057,21.275,21.3057,5500.0
2009-12-08 13:00:00,34.76,34.78,34.75,34.75,3500.0,21.3118,21.324,21.3057,21.3057,3500.0
2009-12-08 13:05:00,34.75,34.75,34.73,34.75,1200.0,21.3057,21.3057,21.2934,21.3057,1200.0
2009-12-08 13:10:00,34.72,34.72,34.65,34.66,5800.0,21.2873,21.2873,21.2443,21.2505,5800.0
2009-12-08 13:15:00,34.67,34.69,34.67,34.69,2900.0,21.2566,21.2689,21.2566,21.2689,2900.0
2009-12-08 13:20:00,34.69,34.71,34.64,34.64,24500.0,21.2689,21.2811,21.2382,21.2382,24500.0
2009-12-08 13:25:00,34.63,34.64,34.61,34.62,3500.0,21.2321,21.2382,21.2198,21.2259,3500.0
2009-12-08 13:30:00,34.62,34.67,34.62,34.66,9900.0,21.2259,21.2566,21.2259,21.2505,9900.0
2009-12-08 13:35:00,34.66,34.68,34.65,34.65,8700.0,21.2505,21.2627,21.2443,21.2443,8700.0
2009-12-08 13:40:00,34.63,34.69,34.63,34.67,2300.0,21.2321,21.2689,21.2321,21.2566,2300.0
2009-12-08 13:45:00,34.65,34.71,34.65,34.71,16300.0,21.2443,21.2811,21.2443,21.2811,16300.0
2009-12-08 13:50:00,34.7,34.71,34.69,34.7,8200.0,21.275,21.2811,21.2689,21.275,8200.0
2009-12-08 13:55:00,34.68,34.69,34.67,34.68,2200.0,21.2627,21.2689,21.2566,21.2627,2200.0
2009-12-08 14:00:00,34.68,34.68,34.65,34.67,13900.0,21.2627,21.2627,21.2443,21.2566,13900.0
2009-12-08 14:05:00,34.68,34.72,34.68,34.72,7200.0,21.2627,21.2873,21.2627,21.2873,7200.0
2009-12-08 14:10:00,34.71,34.71,34.68,34.71,8700.0,21.2811,21.2811,21.2627,21.2811,8700.0
2009-12-08 14:15:00,34.72,34.72,34.68,34.69,3300.0,21.2873,21.2873,21.2627,21.2689,3300.0
2009-12-08 14:20:00,34.69,34.69,34.64,34.65,13000.0,21.2689,21.2689,21.2382,21.2443,13000.0
2009-12-08 14:25:00,34.63,34.65,34.62,34.64,43400.0,21.2321,21.2443,21.2259,21.2382,43400.0
2009-12-08 14:30:00,34.63,34.69,34.63,34.67,9800.0,21.2321,21.2689,21.2321,21.2566,9800.0
2009-12-08 14:35:00,34.67,34.67,34.64,34.66,4700.0,21.2566,21.2566,21.2382,21.2505,4700.0
2009-12-08 14:40:00,34.67,34.69,34.65,34.66,5800.0,21.2566,21.2689,21.2443,21.2505,5800.0
2009-12-08 14:45:00,34.66,34.68,34.65,34.65,4400.0,21.2505,21.2627,21.2443,21.2443,4400.0
2009-12-08 14:50:00,34.65,34.65,34.58,34.59,13500.0,21.2443,21.2443,21.2014,21.2076,13500.0
2009-12-08 14:55:00,34.6,34.6,34.57,34.6,7900.0,21.2137,21.2137,21.1953,21.2137,7900.0
2009-12-08 15:00:00,34.59,34.61,34.59,34.61,5200.0,21.2076,21.2198,21.2076,21.2198,5200.0
2009-12-08 15:05:00,34.61,34.64,34.6,34.64,5500.0,21.2198,21.2382,21.2137,21.2382,5500.0
2009-12-08 15:10:00,34.65,34.66,34.62,34.64,5700.0,21.2443,21.2505,21.2259,21.2382,5700.0
2009-12-08 15:15:00,34.63,34.65,34.63,34.64,5900.0,21.2321,21.2443,21.2321,21.2382,5900.0
2009-12-08 15:20:00,34.65,34.67,34.63,34.67,1000.0,21.2443,21.2566,21.2321,21.2566,1000.0
2009-12-08 15:25:00,34.66,34.69,34.66,34.68,10500.0,21.2505,21.2689,21.2505,21.2627,10500.0
2009-12-08 15:30:00,34.67,34.7,34.66,34.66,7600.0,21.2566,21.275,21.2505,21.2505,7600.0
2009-12-08 15:35:00,34.65,34.67,34.64,34.64,12200.0,21.2443,21.2566,21.2382,21.2382,12200.0
2009-12-08 15:40:00,34.64,34.68,34.63,34.67,7000.0,21.2382,21.2627,21.2321,21.2566,7000.0
2009-12-08 15:45:00,34.68,34.69,34.66,34.68,20400.0,21.2627,21.2689,21.2505,21.2627,20400.0
2009-12-08 15:50:00,34.68,34.69,34.65,34.66,33400.0,21.2627,21.2689,21.2443,21.2505,33400.0
2009-12-08 15:55:00,34.66,34.7,34.66,34.68,15000.0,21.2505,21.275,21.2505,21.2627,15000.0
2009-12-09 09:30:00,34.62,34.63,34.6,34.61,11600.0,21.2259,21.2321,21.2137,21.2198,11600.0
2009-12-09 09:35:00,34.6,34.6,34.49,34.5,23800.0,21.2137,21.2137,21.1462,21.1524,23800.0
2009-12-09 09:40:00,34.49,34.49,34.4,34.42,16300.0,21.1462,21.1462,21.0911,21.1033,16300.0
2009-12-09 09:45:00,34.43,34.44,34.34,34.39,17500.0,21.1095,21.1156,21.0543,21.0849,17500.0
2009-12-09 09:50:00,34.39,34.51,34.39,34.51,4000.0,21.0849,21.1585,21.0849,21.1585,4000.0
2009-12-09 09:55:00,34.49,34.5,34.47,34.49,5800.0,21.1462,21.1524,21.134,21.1462,5800.0
2009-12-09 10:00:00,34.48,34.56,34.48,34.51,6400.0,21.1401,21.1892,21.1401,21.1585,6400.0
2009-12-09 10:05:00,34.5,34.54,34.5,34.53,7700.0,21.1524,21.1769,21.1524,21.1708,7700.0
2009-12-09 10:10:00,34.53,34.54,34.49,34.5,3800.0,21.1708,21.1769,21.1462,21.1524,3800.0
2009-12-09 10:15:00,34.47,34.51,34.47,34.47,8700.0,21.134,21.1585,21.134,21.134,8700.0
2009-12-09 10:20:00,34.47,34.47,34.42,34.42,3600.0,21.134,21.134,21.1033,21.1033,3600.0
2009-12-09 10:25:00,34.43,34.48,34.43,34.48,3900.0,21.1095,21.1401,21.1095,21.1401,3900.0
2009-12-09 10:30:00,34.49,34.51,34.39,34.47,14400.0,21.1462,21.1585,21.0849,21.134,14400.0
2009-12-09 10:35:00,34.46,34.49,34.46,34.48,6700.0,21.1278,21.1462,21.1278,21.1401,6700.0
2009-12-09 10:40:00,34.54,34.62,34.53,34.61,6100.0,21.1769,21.2259,21.1708,21.2198,6100.0
2009-12-09 10:45:00,34.6,34.68,34.6,34.67,8700.0,21.2137,21.2627,21.2137,21.2566,8700.0
2009-12-09 10:50:00,34.72,34.74,34.67,34.69,10600.0,21.2873,21.2995,21.2566,21.2689,10600.0
2009-12-09 10:55:00,34.68,34.68,34.63,34.63,2800.0,21.2627,21.2627,21.2321,21.2321,2800.0
2009-12-09 11:00:00,34.64,34.65,34.63,34.63,8700.0,21.2382,21.2443,21.2321,21.2321,8700.0
2009-12-09 11:05:00,34.63,34.65,34.63,34.63,4700.0,21.2321,21.2443,21.2321,21.2321,4700.0
2009-12-09 11:10:00,34.63,34.63,34.6,34.61,3800.0,21.2321,21.2321,21.2137,21.2198,3800.0
2009-12-09 11:15:00,34.61,34.64,34.6,34.61,2700.0,21.2198,21.2382,21.2137,21.2198,2700.0
2009-12-09 11:20:00,34.61,34.62,34.58,34.62,3100.0,21.2198,21.2259,21.2014,21.2259,3100.0
2009-12-09 11:25:00,34.6,34.61,34.55,34.55,6800.0,21.2137,21.2198,21.183,21.183,6800.0
2009-12-09 11:30:00,34.55,34.55,34.52,34.52,3900.0,21.183,21.183,21.1646,21.1646,3900.0
2009-12-09 11:35:00,34.51,34.51,34.44,34.48,13000.0,21.1585,21.1585,21.1156,21.1401,13000.0
2009-12-09 11:40:00,34.49,34.52,34.49,34.52,2600.0,21.1462,21.1646,21.1462,21.1646,2600.0
2009-12-09 11:45:00,34.5,34.51,34.49,34.51,1400.0,21.1524,21.1585,21.1462,21.1585,1400.0
2009-12-09 11:50:00,34.5,34.51,34.49,34.51,4800.0,21.1524,21.1585,21.1462,21.1585,4800.0
2009-12-09 11:55:00,34.53,34.53,34.51,34.52,3200.0,21.1708,21.1708,21.1585,21.1646,3200.0
2009-12-09 12:00:00,34.51,34.51,34.46,34.46,4000.0,21.1585,21.1585,21.1278,21.1278,4000.0
2009-12-09 12:05:00,34.46,34.47,34.45,34.46,5800.0,21.1278,21.134,21.1217,21.1278,5800.0
2009-12-09 12:10:00,34.46,34.48,34.46,34.46,6900.0,21.1278,21.1401,21.1278,21.1278,6900.0
2009-12-09 12:15:00,34.45,34.45,34.39,34.41,2800.0,21.1217,21.1217,21.0849,21.0972,2800.0
2009-12-09 12:20:00,34.41,34.41,34.36,34.37,7400.0,21.0972,21.0972,21.0665,21.0727,7400.0
2009-12-09 12:25:00,34.39,34.42,34.38,34.41,3500.0,21.0849,21.1033,21.0788,21.0972,3500.0
2009-12-09 12:30:00,34.41,34.43,34.4,34.43,1600.0,21.0972,21.1095,21.0911,21.1095,1600.0
2009-12-09 12:35:00,34.45,34.45,34.39,34.39,4300.0,21.1217,21.1217,21.0849,21.0849,4300.0
2009-12-09 12:40:00,34.4,34.4,34.36,34.36,2800.0,21.0911,21.0911,21.0665,21.0665,2800.0
2009-12-09 12:45:00,34.37,34.4,34.37,34.39,12500.0,21.0727,21.0911,21.0727,21.0849,12500.0
2009-12-09 12:50:00,34.39,34.39,34.39,34.39,200.0,21.0849,21.0849,21.0849,21.0849,200.0
2009-12-09 12:55:00,34.42,34.42,34.4,34.42,2300.0,21.1033,21.1033,21.0911,21.1033,2300.0
2009-12-09 13:00:00,34.4,34.4,34.33,34.35,13100.0,21.0911,21.0911,21.0481,21.0604,13100.0
2009-12-09 13:05:00,34.36,34.37,34.33,34.37,33000.0,21.0665,21.0727,21.0481,21.0727,33000.0
2009-12-09 13:10:00,34.37,34.42,34.36,34.42,22300.0,21.0727,21.1033,21.0665,21.1033,22300.0
2009-12-09 13:15:00,34.43,34.43,34.39,34.39,11500.0,21.1095,21.1095,21.0849,21.0849,11500.0
2009-12-09 13:20:00,34.39,34.39,34.37,34.38,3500.0,21.0849,21.0849,21.0727,21.0788,3500.0
2009-12-09 13:25:00,34.37,34.37,34.35,34.36,5300.0,21.0727,21.0727,21.0604,21.0665,5300.0
2009-12-09 13:30:00,34.36,34.36,34.33,34.34,4900.0,21.0665,21.0665,21.0481,21.0543,4900.0
2009-12-09 13:35:00,34.34,34.36,34.34,34.35,1900.0,21.0543,21.0665,21.0543,21.0604,1900.0
2009-12-09 13:40:00,34.33,34.33,34.28,34.29,18300.0,21.0481,21.0481,21.0175,21.0236,18300.0
2009-12-09 13:45:00,34.31,34.32,34.29,34.29,14000.0,21.0359,21.042,21.0236,21.0236,14000.0
2009-12-09 13:50:00,34.29,34.32,34.29,34.31,4000.0,21.0236,21.042,21.0236,21.0359,4000.0
2009-12-09 13:55:00,34.31,34.32,34.29,34.3,4900.0,21.0359,21.042,21.0236,21.0298,4900.0
2009-12-09 14:00:00,34.3,34.33,34.29,34.33,14800.0,21.0298,21.0481,21.0236,21.0481,14800.0
2009-12-09 14:05:00,34.34,34.36,34.34,34.35,3400.0,21.0543,21.0665,21.0543,21.0604,3400.0
2009-12-09 14:10:00,34.37,34.37,34.36,34.37,3100.0,21.0727,21.0727,21.0665,21.0727,3100.0
2009-12-09 14:15:00,34.38,34.38,34.36,34.36,2200.0,21.0788,21.0788,21.0665,21.0665,2200.0
2009-12-09 14:20:00,34.36,34.4,34.36,34.38,6500.0,21.0665,21.0911,21.0665,21.0788,6500.0
2009-12-09 14:25:00,34.38,34.39,34.34,34.36,8100.0,21.0788,21.0849,21.0543,21.0665,8100.0
2009-12-09 14:30:00,34.37,34.41,34.37,34.41,3800.0,21.0727,21.0972,21.0727,21.0972,3800.0
2009-12-09 14:35:00,34.43,34.47,34.43,34.46,1800.0,21.1095,21.134,21.1095,21.1278,1800.0
2009-12-09 14:40:00,34.46,34.47,34.45,34.47,1700.0,21.1278,21.134,21.1217,21.134,1700.0
2009-12-09 14:45:00,34.48,34.49,34.47,34.48,5100.0,21.1401,21.1462,21.134,21.1401,5100.0
2009-12-09 14:50:00,34.48,34.5,34.48,34.48,10900.0,21.1401,21.1524,21.1401,21.1401,10900.0
2009-12-09 14:55:00,34.49,34.51,34.49,34.5,3100.0,21.1462,21.1585,21.1462,21.1524,3100.0
2009-12-09 15:00:00,34.52,34.57,34.52,34.57,3900.0,21.1646,21.1953,21.1646,21.1953,3900.0
2009-12-09 15:05:00,34.57,34.61,34.57,34.6,21000.0,21.1953,21.2198,21.1953,21.2137,21000.0
2009-12-09 15:10:00,34.6,34.64,34.59,34.63,13900.0,21.2137,21.2382,21.2076,21.2321,13900.0
2009-12-09 15:15:00,34.64,34.66,34.62,34.66,2000.0,21.2382,21.2505,21.2259,21.2505,2000.0
2009-12-09 15:20:00,34.65,34.68,34.64,34.67,4900.0,21.2443,21.2627,21.2382,21.2566,4900.0
2009-12-09 15:25:00,34.66,34.66,34.61,34.63,9700.0,21.2505,21.2505,21.2198,21.2321,9700.0
2009-12-09 15:30:00,34.62,34.63,34.61,34.62,5500.0,21.2259,21.2321,21.2198,21.2259,5500.0
2009-12-09 15:35:00,34.63,34.63,34.59,34.59,7500.0,21.2321,21.2321,21.2076,21.2076,7500.0
2009-12-09 15:40:00,34.59,34.65,34.59,34.65,6300.0,21.2076,21.2443,21.2076,21.2443,6300.0
2009-12-09 15:45:00,34.63,34.66,34.63,34.66,10300.0,21.2321,21.2505,21.2321,21.2505,10300.0
2009-12-09 15:50:00,34.65,34.65,34.63,34.65,31200.0,21.2443,21.2443,21.2321,21.2443,31200.0
2009-12-09 15:55:00,34.64,34.67,34.63,34.66,29900.0,21.2382,21.2566,21.2321,21.2505,29900.0
2009-12-10 09:30:00,34.92,34.94,34.85,34.89,35500.0,21.4099,21.4221,21.367,21.3915,35500.0
2009-12-10 09:35:00,34.87,34.94,34.87,34.89,13500.0,21.3792,21.4221,21.3792,21.3915,13500.0
2009-12-10 09:40:00,34.9,34.92,34.87,34.87,22300.0,21.3976,21.4099,21.3792,21.3792,22300.0
2009-12-10 09:45:00,34.88,34.9,34.86,34.88,9000.0,21.3854,21.3976,21.3731,21.3854,9000.0
2009-12-10 09:50:00,34.86,34.87,34.82,34.83,7300.0,21.3731,21.3792,21.3486,21.3547,7300.0
2009-12-10 09:55:00,34.84,34.84,34.81,34.81,8000.0,21.3608,21.3608,21.3424,21.3424,8000.0
2009-12-10 10:00:00,34.81,34.82,34.73,34.74,9200.0,21.3424,21.3486,21.2934,21.2995,9200.0
2009-12-10 10:05:00,34.73,34.74,34.7,34.71,20100.0,21.2934,21.2995,21.275,21.2811,20100.0
2009-12-10 10:10:00,34.72,34.74,34.66,34.68,14800.0,21.2873,21.2995,21.2505,21.2627,14800.0
2009-12-10 10:15:00,34.7,34.7,34.64,34.66,8700.0,21.275,21.275,21.2382,21.2505,8700.0
2009-12-10 10:20:00,34.65,34.7,34.64,34.7,3300.0,21.2443,21.275,21.2382,21.275,3300.0
2009-12-10 10:25:00,34.7,34.75,34.68,34.74,1300.0,21.275,21.3057,21.2627,21.2995,1300.0
2009-12-10 10:30:00,34.74,34.76,34.72,34.73,7400.0,21.2995,21.3118,21.2873,21.2934,7400.0
2009-12-10 10:35:00,34.73,34.73,34.7,34.73,1400.0,21.2934,21.2934,21.275,21.2934,1400.0
2009-12-10 10:40:00,34.71,34.75,34.71,34.71,12800.0,21.2811,21.3057,21.2811,21.2811,12800.0
2009-12-10 10:45:00,34.7,34.73,34.68,34.71,13800.0,21.275,21.2934,21.2627,21.2811,13800.0
2009-12-10 10:50:00,34.7,34.72,34.69,34.71,5200.0,21.275,21.2873,21.2689,21.2811,5200.0
2009-12-10 10:55:00,34.71,34.74,34.7,34.74,6200.0,21.2811,21.2995,21.275,21.2995,6200.0
2009-12-10 11:00:00,34.74,34.74,34.71,34.74,7800.0,21.2995,21.2995,21.2811,21.2995,7800.0
2009-12-10 11:05:00,34.73,34.73,34.7,34.72,1000.0,21.2934,21.2934,21.275,21.2873,1000.0
2009-12-10 11:10:00,34.73,34.77,34.72,34.77,3500.0,21.2934,21.3179,21.2873,21.3179,3500.0
2009-12-10 11:15:00,34.78,34.83,34.78,34.82,22900.0,21.324,21.3547,21.324,21.3486,22900.0
2009-12-10 11:20:00,34.82,34.82,34.8,34.8,7300.0,21.3486,21.3486,21.3363,21.3363,7300.0
2009-12-10 11:25:00,34.8,34.82,34.78,34.8,6700.0,21.3363,21.3486,21.324,21.3363,6700.0
2009-12-10 11:30:00,34.79,34.85,34.79,34.82,17600.0,21.3302,21.367,21.3302,21.3486,17600.0
2009-12-10 11:35:00,34.83,34.84,34.82,34.84,7600.0,21.3547,21.3608,21.3486,21.3608,7600.0
2009-12-10 11:40:00,34.83,34.83,34.8,34.82,22100.0,21.3547,21.3547,21.3363,21.3486,22100.0
2009-12-10 11:45:00,34.81,34.81,34.8,34.81,700.0,21.3424,21.3424,21.3363,21.3424,700.0
2009-12-10 11:50:00,34.81,34.82,34.79,34.8,6900.0,21.3424,21.3486,21.3302,21.3363,6900.0
2009-12-10 11:55:00,34.8,34.81,34.8,34.8,9400.0,21.3363,21.3424,21.3363,21.3363,9400.0
2009-12-10 12:00:00,34.83,34.85,34.82,34.84,8200.0,21.3547,21.367,21.3486,21.3608,8200.0
2009-12-10 12:05:00,34.85,34.85,34.83,34.83,8300.0,21.367,21.367,21.3547,21.3547,8300.0
2009-12-10 12:10:00,34.82,34.82,34.8,34.8,4700.0,21.3486,21.3486,21.3363,21.3363,4700.0
2009-12-10 12:15:00,34.78,34.8,34.78,34.78,6700.0,21.324,21.3363,21.324,21.324,6700.0
2009-12-10 12:20:00,34.79,34.79,34.77,34.78,7900.0,21.3302,21.3302,21.3179,21.324,7900.0
2009-12-10 12:25:00,34.78,34.78,34.77,34.77,1300.0,21.324,21.324,21.3179,21.3179,1300.0
2009-12-10 12:30:00,34.75,34.76,34.75,34.76,3700.0,21.3057,21.3118,21.3057,21.3118,3700.0
2009-12-10 12:35:00,34.76,34.76,34.74,34.75,8800.0,21.3118,21.3118,21.2995,21.3057,8800.0
2009-12-10 12:40:00,34.75,34.75,34.74,34.75,3500.0,21.3057,21.3057,21.2995,21.3057,3500.0
2009-12-10 12:45:00,34.75,34.78,34.75,34.78,4500.0,21.3057,21.324,21.3057,21.324,4500.0
2009-12-10 12:50:00,34.78,34.78,34.78,34.78,100.0,21.324,21.324,21.324,21.324,100.0
2009-12-10 12:55:00,34.78,34.78,34.77,34.77,3200.0,21.324,21.324,21.3179,21.3179,3200.0
2009-12-10 13:00:00,34.77,34.77,34.73,34.74,3100.0,21.3179,21.3179,21.2934,21.2995,3100.0
2009-12-10 13:05:00,34.75,34.77,34.72,34.75,4200.0,21.3057,21.3179,21.2873,21.3057,4200.0
2009-12-10 13:10:00,34.73,34.73,34.69,34.69,2300.0,21.2934,21.2934,21.2689,21.2689,2300.0
2009-12-10 13:15:00,34.69,34.69,34.66,34.68,2900.0,21.2689,21.2689,21.2505,21.2627,2900.0
2009-12-10 13:20:00,34.69,34.71,34.68,34.69,6600.0,21.2689,21.2811,21.2627,21.2689,6600.0
2009-12-10 13:25:00,34.69,34.7,34.68,34.7,17600.0,21.2689,21.275,21.2627,21.275,17600.0
2009-12-10 13:30:00,34.7,34.7,34.69,34.7,6300.0,21.275,21.275,21.2689,21.275,6300.0
2009-12-10 13:35:00,34.7,34.73,34.7,34.73,4700.0,21.275,21.2934,21.275,21.2934,4700.0
2009-12-10 13:40:00,34.74,34.74,34.71,34.73,4800.0,21.2995,21.2995,21.2811,21.2934,4800.0
2009-12-10 13:45:00,34.73,34.73,34.72,34.73,4200.0,21.2934,21.2934,21.2873,21.2934,4200.0
2009-12-10 13:50:00,34.74,34.74,34.73,34.74,9400.0,21.2995,21.2995,21.2934,21.2995,9400.0
2009-12-10 13:55:00,34.73,34.78,34.73,34.77,17400.0,21.2934,21.324,21.2934,21.3179,17400.0
2009-12-10 14:00:00,34.78,34.78,34.77,34.78,1700.0,21.324,21.324,21.3179,21.324,1700.0
2009-12-10 14:05:00,34.8,34.83,34.79,34.82,31200.0,21.3363,21.3547,21.3302,21.3486,31200.0
2009-12-10 14:10:00,34.81,34.81,34.79,34.81,8000.0,21.3424,21.3424,21.3302,21.3424,8000.0
2009-12-10 14:15:00,34.81,34.83,34.8,34.83,9500.0,21.3424,21.3547,21.3363,21.3547,9500.0
2009-12-10 14:20:00,34.84,34.85,34.83,34.83,2700.0,21.3608,21.367,21.3547,21.3547,2700.0
2009-12-10 14:25:00,34.83,34.84,34.83,34.83,4000.0,21.3547,21.3608,21.3547,21.3547,4000.0
2009-12-10 14:30:00,34.84,34.85,34.83,34.85,10500.0,21.3608,21.367,21.3547,21.367,10500.0
2009-12-10 14:35:00,34.84,34.84,34.84,34.84,3300.0,21.3608,21.3608,21.3608,21.3608,3300.0
2009-12-10 14:40:00,34.82,34.82,34.78,34.79,4500.0,21.3486,21.3486,21.324,21.3302,4500.0
2009-12-10 14:45:00,34.79,34.81,34.79,34.8,6100.0,21.3302,21.3424,21.3302,21.3363,6100.0
2009-12-10 14:50:00,34.8,34.81,34.8,34.8,5400.0,21.3363,21.3424,21.3363,21.3363,5400.0
2009-12-10 14:55:00,34.8,34.81,34.78,34.78,5300.0,21.3363,21.3424,21.324,21.324,5300.0
2009-12-10 15:00:00,34.79,34.79,34.77,34.77,3100.0,21.3302,21.3302,21.3179,21.3179,3100.0
2009-12-10 15:05:00,34.76,34.78,34.76,34.76,5500.0,21.3118,21.324,21.3118,21.3118,5500.0
2009-12-10 15:10:00,34.76,34.79,34.76,34.78,8000.0,21.3118,21.3302,21.3118,21.324,8000.0
2009-12-10 15:15:00,34.77,34.78,34.77,34.78,600.0,21.3179,21.324,21.3179,21.324,600.0
2009-12-10 15:20:00,34.77,34.77,34.74,34.74,5400.0,21.3179,21.3179,21.2995,21.2995,5400.0
2009-12-10 15:25:00,34.75,34.75,34.7,34.72,4200.0,21.3057,21.3057,21.275,21.2873,4200.0
2009-12-10 15:30:00,34.71,34.74,34.71,34.72,17800.0,21.2811,21.2995,21.2811,21.2873,17800.0
2009-12-10 15:35:00,34.72,34.75,34.72,34.75,13900.0,21.2873,21.3057,21.2873,21.3057,13900.0
2009-12-10 15:40:00,34.74,34.75,34.73,34.74,3800.0,21.2995,21.3057,21.2934,21.2995,3800.0
2009-12-10 15:45:00,34.74,34.75,34.72,34.75,3300.0,21.2995,21.3057,21.2873,21.3057,3300.0
2009-12-10 15:50:00,34.76,34.76,34.73,34.74,7400.0,21.3118,21.3118,21.2934,21.2995,7400.0
2009-12-10 15:55:00,34.76,34.76,34.72,34.74,25100.0,21.3118,21.3118,21.2873,21.2995,25100.0
2009-12-11 09:30:00,34.88,34.88,34.82,34.82,12700.0,21.3854,21.3854,21.3486,21.3486,12700.0
2009-12-11 09:35:00,34.81,34.85,34.8,34.82,41000.0,21.3424,21.367,21.3363,21.3486,41000.0
2009-12-11 09:40:00,34.84,34.86,34.82,34.83,5800.0,21.3608,21.3731,21.3486,21.3547,5800.0
2009-12-11 09:45:00,34.83,34.83,34.77,34.78,6000.0,21.3547,21.3547,21.3179,21.324,6000.0
2009-12-11 09:50:00,34.77,34.81,34.72,34.8,3700.0,21.3179,21.3424,21.2873,21.3363,3700.0
2009-12-11 09:55:00,34.83,34.9,34.78,34.88,50900.0,21.3547,21.3976,21.324,21.3854,50900.0
2009-12-11 10:00:00,34.88,34.89,34.83,34.83,5600.0,21.3854,21.3915,21.3547,21.3547,5600.0
2009-12-11 10:05:00,34.83,34.83,34.78,34.8,7900.0,21.3547,21.3547,21.324,21.3363,7900.0
2009-12-11 10:10:00,34.8,34.83,34.79,34.83,7800.0,21.3363,21.3547,21.3302,21.3547,7800.0
2009-12-11 10:15:00,34.82,34.82,34.74,34.78,7000.0,21.3486,21.3486,21.2995,21.324,7000.0
2009-12-11 10:20:00,34.79,34.79,34.75,34.78,3800.0,21.3302,21.3302,21.3057,21.324,3800.0
2009-12-11 10:25:00,34.8,34.84,34.8,34.84,2300.0,21.3363,21.3608,21.3363,21.3608,2300.0
2009-12-11 10:30:00,34.85,34.87,34.83,34.85,2200.0,21.367,21.3792,21.3547,21.367,2200.0
2009-12-11 10:35:00,34.86,34.86,34.8,34.83,16300.0,21.3731,21.3731,21.3363,21.3547,16300.0
2009-12-11 10:40:00,34.82,34.82,34.79,34.79,5100.0,21.3486,21.3486,21.3302,21.3302,5100.0
2009-12-11 10:45:00,34.79,34.81,34.78,34.79,32800.0,21.3302,21.3424,21.324,21.3302,32800.0
2009-12-11 10:50:00,34.79,34.81,34.78,34.8,2800.0,21.3302,21.3424,21.324,21.3363,2800.0
2009-12-11 10:55:00,34.8,34.83,34.79,34.82,4500.0,21.3363,21.3547,21.3302,21.3486,4500.0
2009-12-11 11:00:00,34.81,34.81,34.79,34.8,6900.0,21.3424,21.3424,21.3302,21.3363,6900.0
2009-12-11 11:05:00,34.78,34.78,34.77,34.77,1000.0,21.324,21.324,21.3179,21.3179,1000.0
2009-12-11 11:10:00,34.77,34.77,34.74,34.76,9900.0,21.3179,21.3179,21.2995,21.3118,9900.0
2009-12-11 11:15:00,34.76,34.78,34.76,34.76,2800.0,21.3118,21.324,21.3118,21.3118,2800.0
2009-12-11 11:20:00,34.74,34.75,34.68,34.68,4100.0,21.2995,21.3057,21.2627,21.2627,4100.0
2009-12-11 11:25:00,34.69,34.7,34.67,34.7,3900.0,21.2689,21.275,21.2566,21.275,3900.0
2009-12-11 11:30:00,34.68,34.7,34.67,34.68,8700.0,21.2627,21.275,21.2566,21.2627,8700.0
2009-12-11 11:35:00,34.68,34.74,34.68,34.73,7300.0,21.2627,21.2995,21.2627,21.2934,7300.0
2009-12-11 11:40:00,34.72,34.72,34.7,34.72,2600.0,21.2873,21.2873,21.275,21.2873,2600.0
2009-12-11 11:45:00,34.71,34.71,34.67,34.69,8000.0,21.2811,21.2811,21.2566,21.2689,8000.0
2009-12-11 11:50:00,34.67,34.72,34.67,34.71,4400.0,21.2566,21.2873,21.2566,21.2811,4400.0
2009-12-11 11:55:00,34.7,34.7,34.67,34.69,1200.0,21.275,21.275,21.2566,21.2689,1200.0
2009-12-11 12:00:00,34.7,34.72,34.69,34.7,6000.0,21.275,21.2873,21.2689,21.275,6000.0
2009-12-11 12:05:00,34.71,34.74,34.7,34.74,5000.0,21.2811,21.2995,21.275,21.2995,5000.0
2009-12-11 12:10:00,34.74,34.76,34.72,34.72,1500.0,21.2995,21.3118,21.2873,21.2873,1500.0
2009-12-11 12:15:00,34.74,34.76,34.74,34.74,4400.0,21.2995,21.3118,21.2995,21.2995,4400.0
2009-12-11 12:20:00,34.74,34.76,34.74,34.74,3000.0,21.2995,21.3118,21.2995,21.2995,3000.0
2009-12-11 12:25:00,34.75,34.75,34.72,34.72,6900.0,21.3057,21.3057,21.2873,21.2873,6900.0
2009-12-11 12:30:00,34.72,34.73,34.72,34.72,4000.0,21.2873,21.2934,21.2873,21.2873,4000.0
2009-12-11 12:35:00,34.73,34.74,34.72,34.73,4800.0,21.2934,21.2995,21.2873,21.2934,4800.0
2009-12-11 12:40:00,34.74,34.75,34.74,34.75,3600.0,21.2995,21.3057,21.2995,21.3057,3600.0
2009-12-11 12:45:00,34.74,34.74,34.72,34.72,4500.0,21.2995,21.2995,21.2873,21.2873,4500.0
2009-12-11 12:50:00,34.72,34.77,34.72,34.76,9200.0,21.2873,21.3179,21.2873,21.3118,9200.0
2009-12-11 12:55:00,34.76,34.77,34.75,34.77,6600.0,21.3118,21.3179,21.3057,21.3179,6600.0
2009-12-11 13:00:00,34.77,34.77,34.76,34.76,3600.0,21.3179,21.3179,21.3118,21.3118,3600.0
2009-12-11 13:05:00,34.75,34.75,34.73,34.74,4700.0,21.3057,21.3057,21.2934,21.2995,4700.0
2009-12-11 13:10:00,34.74,34.74,34.73,34.73,1200.0,21.2995,21.2995,21.2934,21.2934,1200.0
2009-12-11 13:15:00,34.72,34.76,34.72,34.76,1900.0,21.2873,21.3118,21.2873,21.3118,1900.0
2009-12-11 13:20:00,34.75,34.75,34.74,34.74,3100.0,21.3057,21.3057,21.2995,21.2995,3100.0
2009-12-11 13:25:00,34.74,34.75,34.73,34.75,2900.0,21.2995,21.3057,21.2934,21.3057,2900.0
2009-12-11 13:30:00,34.75,34.77,34.75,34.76,5700.0,21.3057,21.3179,21.3057,21.3118,5700.0
2009-12-11 13:35:00,34.77,34.79,34.77,34.78,5800.0,21.3179,21.3302,21.3179,21.324,5800.0
2009-12-11 13:40:00,34.78,34.78,34.76,34.77,4600.0,21.324,21.324,21.3118,21.3179,4600.0
2009-12-11 13:45:00,34.76,34.77,34.74,34.75,10800.0,21.3118,21.3179,21.2995,21.3057,10800.0
2009-12-11 13:50:00,34.75,34.77,34.74,34.76,11800.0,21.3057,21.3179,21.2995,21.3118,11800.0
2009-12-11 13:55:00,34.75,34.77,34.74,34.77,28500.0,21.3057,21.3179,21.2995,21.3179,28500.0
2009-12-11 14:00:00,34.76,34.78,34.76,34.77,12800.0,21.3118,21.324,21.3118,21.3179,12800.0
2009-12-11 14:05:00,34.78,34.81,34.77,34.81,4700.0,21.324,21.3424,21.3179,21.3424,4700.0
2009-12-11 14:10:00,34.81,34.81,34.79,34.79,2600.0,21.3424,21.3424,21.3302,21.3302,2600.0
2009-12-11 14:15:00,34.79,34.79,34.79,34.79,2200.0,21.3302,21.3302,21.3302,21.3302,2200.0
2009-12-11 14:20:00,34.79,34.79,34.78,34.78,15100.0,21.3302,21.3302,21.324,21.324,15100.0
2009-12-11 14:25:00,34.78,34.78,34.77,34.77,4600.0,21.324,21.324,21.3179,21.3179,4600.0
2009-12-11 14:30:00,34.77,34.78,34.77,34.78,1400.0,21.3179,21.324,21.3179,21.324,1400.0
2009-12-11 14:35:00,34.77,34.77,34.76,34.76,6600.0,21.3179,21.3179,21.3118,21.3118,6600.0
2009-12-11 14:40:00,34.77,34.78,34.74,34.78,24400.0,21.3179,21.324,21.2995,21.324,24400.0
2009-12-11 14:45:00,34.77,34.8,34.77,34.79,7600.0,21.3179,21.3363,21.3179,21.3302,7600.0
2009-12-11 14:50:00,34.79,34.8,34.77,34.77,2900.0,21.3302,21.3363,21.3179,21.3179,2900.0
2009-12-11 14:55:00,34.77,34.77,34.75,34.75,1400.0,21.3179,21.3179,21.3057,21.3057,1400.0
2009-12-11 15:00:00,34.75,34.76,34.75,34.75,2500.0,21.3057,21.3118,21.3057,21.3057,2500.0
2009-12-11 15:05:00,34.76,34.77,34.74,34.75,19500.0,21.3118,21.3179,21.2995,21.3057,19500.0
2009-12-11 15:10:00,34.76,34.76,34.75,34.76,5900.0,21.3118,21.3118,21.3057,21.3118,5900.0
2009-12-11 15:15:00,34.76,34.76,34.75,34.76,8700.0,21.3118,21.3118,21.3057,21.3118,8700.0
2009-12-11 15:20:00,34.76,34.77,34.75,34.76,18600.0,21.3118,21.3179,21.3057,21.3118,18600.0
2009-12-11 15:25:00,34.76,34.79,34.76,34.79,47000.0,21.3118,21.3302,21.3118,21.3302,47000.0
2009-12-11 15:30:00,34.79,34.81,34.78,34.79,6000.0,21.3302,21.3424,21.324,21.3302,6000.0
2009-12-11 15:35:00,34.79,34.79,34.77,34.78,7000.0,21.3302,21.3302,21.3179,21.324,7000.0
2009-12-11 15:40:00,34.78,34.78,34.75,34.76,8000.0,21.324,21.324,21.3057,21.3118,8000.0
2009-12-11 15:45:00,34.74,34.75,34.73,34.74,7900.0,21.2995,21.3057,21.2934,21.2995,7900.0
2009-12-11 15:50:00,34.74,34.75,34.7,34.71,77200.0,21.2995,21.3057,21.275,21.2811,77200.0
2009-12-11 15:55:00,34.72,34.79,34.72,34.79,9900.0,21.2873,21.3302,21.2873,21.3302,9900.0
2009-12-14 09:30:00,35.03,35.05,34.98,34.98,69000.0,21.4773,21.4896,21.4467,21.4467,69000.0
2009-12-14 09:35:00,34.97,34.99,34.96,34.98,33500.0,21.4405,21.4528,21.4344,21.4467,33500.0
2009-12-14 09:40:00,34.96,34.98,34.94,34.97,11200.0,21.4344,21.4467,21.4221,21.4405,11200.0
2009-12-14 09:45:00,34.95,34.99,34.95,34.99,5500.0,21.4283,21.4528,21.4283,21.4528,5500.0
2009-12-14 09:50:00,34.99,35.02,34.99,35.0,1800.0,21.4528,21.4712,21.4528,21.4589,1800.0
2009-12-14 09:55:00,35.02,35.02,34.99,34.99,9000.0,21.4712,21.4712,21.4528,21.4528,9000.0
2009-12-14 10:00:00,34.99,34.99,34.95,34.95,19600.0,21.4528,21.4528,21.4283,21.4283,19600.0
2009-12-14 10:05:00,34.95,34.95,34.93,34.94,4100.0,21.4283,21.4283,21.416,21.4221,4100.0
2009-12-14 10:10:00,34.94,34.96,34.93,34.96,3300.0,21.4221,21.4344,21.416,21.4344,3300.0
2009-12-14 10:15:00,34.96,34.97,34.91,34.91,3900.0,21.4344,21.4405,21.4038,21.4038,3900.0
2009-12-14 10:20:00,34.89,34.91,34.89,34.91,5400.0,21.3915,21.4038,21.3915,21.4038,5400.0
2009-12-14 10:25:00,34.91,34.95,34.91,34.94,2400.0,21.4038,21.4283,21.4038,21.4221,2400.0
2009-12-14 10:30:00,34.96,34.97,34.95,34.97,3900.0,21.4344,21.4405,21.4283,21.4405,3900.0
2009-12-14 10:35:00,34.94,34.94,34.92,34.93,2000.0,21.4221,21.4221,21.4099,21.416,2000.0
2009-12-14 10:40:00,34.93,34.93,34.93,34.93,1000.0,21.416,21.416,21.416,21.416,1000.0
2009-12-14 10:45:00,34.93,34.94,34.91,34.94,38600.0,21.416,21.4221,21.4038,21.4221,38600.0
2009-12-14 10:50:00,34.94,34.97,34.94,34.97,33800.0,21.4221,21.4405,21.4221,21.4405,33800.0
2009-12-14 10:55:00,34.98,35.0,34.95,34.99,32600.0,21.4467,21.4589,21.4283,21.4528,32600.0
2009-12-14 11:00:00,34.98,34.98,34.96,34.96,9300.0,21.4467,21.4467,21.4344,21.4344,9300.0
2009-12-14 11:05:00,34.95,34.95,34.93,34.95,1400.0,21.4283,21.4283,21.416,21.4283,1400.0
2009-12-14 11:10:00,34.95,34.96,34.94,34.95,800.0,21.4283,21.4344,21.4221,21.4283,800.0
2009-12-14 11:15:00,34.95,34.96,34.95,34.95,700.0,21.4283,21.4344,21.4283,21.4283,700.0
2009-12-14 11:20:00,34.94,34.98,34.94,34.98,6500.0,21.4221,21.4467,21.4221,21.4467,6500.0
2009-12-14 11:25:00,34.98,34.99,34.97,34.99,3200.0,21.4467,21.4528,21.4405,21.4528,3200.0
2009-12-14 11:30:00,35.0,35.0,34.99,34.99,3400.0,21.4589,21.4589,21.4528,21.4528,3400.0
2009-12-14 11:35:00,35.03,35.05,35.03,35.05,500.0,21.4773,21.4896,21.4773,21.4896,500.0
2009-12-14 11:40:00,35.05,35.05,35.05,35.05,3500.0,21.4896,21.4896,21.4896,21.4896,3500.0
2009-12-14 11:45:00,35.03,35.04,35.03,35.03,3000.0,21.4773,21.4835,21.4773,21.4773,3000.0
2009-12-14 11:50:00,35.02,35.02,35.01,35.01,1400.0,21.4712,21.4712,21.4651,21.4651,1400.0
2009-12-14 11:55:00,35.0,35.02,34.99,34.99,1200.0,21.4589,21.4712,21.4528,21.4528,1200.0
2009-12-14 12:00:00,35.03,35.03,35.03,35.03,800.0,21.4773,21.4773,21.4773,21.4773,800.0
2009-12-14 12:05:00,35.03,35.04,35.03,35.04,3300.0,21.4773,21.4835,21.4773,21.4835,3300.0
2009-12-14 12:10:00,35.04,35.06,35.04,35.05,11700.0,21.4835,21.4957,21.4835,21.4896,11700.0
2009-12-14 12:15:00,35.05,35.06,35.05,35.05,7100.0,21.4896,21.4957,21.4896,21.4896,7100.0
2009-12-14 12:20:00,35.05,35.06,35.04,35.04,8800.0,21.4896,21.4957,21.4835,21.4835,8800.0
2009-12-14 12:25:00,35.04,35.07,35.04,35.07,24000.0,21.4835,21.5018,21.4835,21.5018,24000.0
2009-12-14 12:30:00,35.07,35.08,35.07,35.08,6000.0,21.5018,21.508,21.5018,21.508,6000.0
2009-12-14 12:35:00,35.1,35.1,35.09,35.09,300.0,21.5202,21.5202,21.5141,21.5141,300.0
2009-12-14 12:40:00,35.09,35.11,35.09,35.11,2600.0,21.5141,21.5264,21.5141,21.5264,2600.0
2009-12-14 12:45:00,35.12,35.12,35.1,35.1,12000.0,21.5325,21.5325,21.5202,21.5202,12000.0
2009-12-14 12:50:00,35.09,35.09,35.07,35.07,5000.0,21.5141,21.5141,21.5018,21.5018,5000.0
2009-12-14 12:55:00,35.07,35.08,35.07,35.08,5300.0,21.5018,21.508,21.5018,21.508,5300.0
2009-12-14 13:00:00,35.06,35.06,35.06,35.06,1800.0,21.4957,21.4957,21.4957,21.4957,1800.0
2009-12-14 13:05:00,35.07,35.08,35.05,35.05,4000.0,21.5018,21.508,21.4896,21.4896,4000.0
2009-12-14 13:10:00,35.04,35.04,35.03,35.03,1300.0,21.4835,21.4835,21.4773,21.4773,1300.0
2009-12-14 13:15:00,35.03,35.03,35.02,35.03,1100.0,21.4773,21.4773,21.4712,21.4773,1100.0
2009-12-14 13:20:00,35.04,35.05,35.04,35.05,900.0,21.4835,21.4896,21.4835,21.4896,900.0
2009-12-14 13:25:00,35.05,35.06,35.05,35.05,1000.0,21.4896,21.4957,21.4896,21.4896,1000.0
2009-12-14 13:30:00,35.05,35.06,35.04,35.05,6900.0,21.4896,21.4957,21.4835,21.4896,6900.0
2009-12-14 13:35:00,35.04,35.04,35.03,35.04,2600.0,21.4835,21.4835,21.4773,21.4835,2600.0
2009-12-14 13:40:00,35.03,35.04,34.99,34.99,9300.0,21.4773,21.4835,21.4528,21.4528,9300.0
2009-12-14 13:45:00,34.99,35.03,34.99,35.03,2800.0,21.4528,21.4773,21.4528,21.4773,2800.0
2009-12-14 13:50:00,35.02,35.03,35.02,35.03,1800.0,21.4712,21.4773,21.4712,21.4773,1800.0
2009-12-14 13:55:00,35.03,35.04,35.0,35.03,26400.0,21.4773,21.4835,21.4589,21.4773,26400.0
2009-12-14 14:00:00,35.02,35.02,35.0,35.01,45700.0,21.4712,21.4712,21.4589,21.4651,45700.0
2009-12-14 14:05:00,35.0,35.01,34.99,35.01,1600.0,21.4589,21.4651,21.4528,21.4651,1600.0
2009-12-14 14:10:00,35.01,35.02,35.01,35.01,2500.0,21.4651,21.4712,21.4651,21.4651,2500.0
2009-12-14 14:15:00,35.01,35.01,35.01,35.01,500.0,21.4651,21.4651,21.4651,21.4651,500.0
2009-12-14 14:20:00,35.01,35.02,35.01,35.01,4000.0,21.4651,21.4712,21.4651,21.4651,4000.0
2009-12-14 14:25:00,35.01,35.02,35.0,35.0,10700.0,21.4651,21.4712,21.4589,21.4589,10700.0
2009-12-14 14:30:00,35.01,35.01,35.0,35.01,1800.0,21.4651,21.4651,21.4589,21.4651,1800.0
2009-12-14 14:35:00,35.02,35.04,35.01,35.02,4800.0,21.4712,21.4835,21.4651,21.4712,4800.0
2009-12-14 14:40:00,35.03,35.05,35.02,35.02,8200.0,21.4773,21.4896,21.4712,21.4712,8200.0
2009-12-14 14:45:00,35.01,35.03,35.01,35.03,1400.0,21.4651,21.4773,21.4651,21.4773,1400.0
2009-12-14 14:50:00,35.03,35.04,35.02,35.03,1200.0,21.4773,21.4835,21.4712,21.4773,1200.0
2009-12-14 14:55:00,35.03,35.03,35.0,35.02,3900.0,21.4773,21.4773,21.4589,21.4712,3900.0
2009-12-14 15:00:00,35.02,35.02,35.01,35.02,3300.0,21.4712,21.4712,21.4651,21.4712,3300.0
2009-12-14 15:05:00,35.03,35.06,35.03,35.06,4100.0,21.4773,21.4957,21.4773,21.4957,4100.0
2009-12-14 15:10:00,35.06,35.06,35.05,35.05,8100.0,21.4957,21.4957,21.4896,21.4896,8100.0
2009-12-14 15:15:00,35.04,35.05,35.02,35.02,8400.0,21.4835,21.4896,21.4712,21.4712,8400.0
2009-12-14 15:20:00,35.03,35.04,35.03,35.03,28700.0,21.4773,21.4835,21.4773,21.4773,28700.0
2009-12-14 15:25:00,35.04,35.04,35.03,35.03,24800.0,21.4835,21.4835,21.4773,21.4773,24800.0
2009-12-14 15:30:00,35.04,35.05,35.04,35.05,13600.0,21.4835,21.4896,21.4835,21.4896,13600.0
2009-12-14 15:35:00,35.05,35.07,35.05,35.07,3000.0,21.4896,21.5018,21.4896,21.5018,3000.0
2009-12-14 15:40:00,35.07,35.07,35.05,35.07,24800.0,21.5018,21.5018,21.4896,21.5018,24800.0
2009-12-14 15:45:00,35.07,35.08,35.06,35.08,24400.0,21.5018,21.508,21.4957,21.508,24400.0
2009-12-14 15:50:00,35.08,35.08,35.06,35.07,24900.0,21.508,21.508,21.4957,21.5018,24900.0
2009-12-14 15:55:00,35.07,35.08,35.04,35.08,66300.0,21.5018,21.508,21.4835,21.508,66300.0
2009-12-15 09:30:00,34.7,34.7,34.66,34.66,26000.0,21.275,21.275,21.2505,21.2505,26000.0
2009-12-15 09:35:00,34.67,34.71,34.67,34.68,24100.0,21.2566,21.2811,21.2566,21.2627,24100.0
2009-12-15 09:40:00,34.68,34.7,34.67,34.68,7200.0,21.2627,21.275,21.2566,21.2627,7200.0
2009-12-15 09:45:00,34.69,34.73,34.69,34.7,27600.0,21.2689,21.2934,21.2689,21.275,27600.0
2009-12-15 09:50:00,34.68,34.69,34.66,34.69,7200.0,21.2627,21.2689,21.2505,21.2689,7200.0
2009-12-15 09:55:00,34.68,34.69,34.68,34.69,1400.0,21.2627,21.2689,21.2627,21.2689,1400.0
2009-12-15 10:00:00,34.66,34.69,34.65,34.68,3100.0,21.2505,21.2689,21.2443,21.2627,3100.0
2009-12-15 10:05:00,34.68,34.68,34.67,34.68,4400.0,21.2627,21.2627,21.2566,21.2627,4400.0
2009-12-15 10:10:00,34.68,34.7,34.67,34.7,4600.0,21.2627,21.275,21.2566,21.275,4600.0
2009-12-15 10:15:00,34.71,34.78,34.71,34.77,14200.0,21.2811,21.324,21.2811,21.3179,14200.0
2009-12-15 10:20:00,34.76,34.83,34.76,34.83,9000.0,21.3118,21.3547,21.3118,21.3547,9000.0
2009-12-15 10:25:00,34.83,34.83,34.81,34.81,3300.0,21.3547,21.3547,21.3424,21.3424,3300.0
2009-12-15 10:30:00,34.82,34.84,34.82,34.83,46100.0,21.3486,21.3608,21.3486,21.3547,46100.0
2009-12-15 10:35:00,34.83,34.84,34.82,34.84,56300.0,21.3547,21.3608,21.3486,21.3608,56300.0
2009-12-15 10:40:00,34.84,34.86,34.83,34.85,15500.0,21.3608,21.3731,21.3547,21.367,15500.0
2009-12-15 10:45:00,34.85,34.87,34.83,34.86,18100.0,21.367,21.3792,21.3547,21.3731,18100.0
2009-12-15 10:50:00,34.87,34.87,34.85,34.87,5300.0,21.3792,21.3792,21.367,21.3792,5300.0
2009-12-15 10:55:00,34.86,34.86,34.85,34.86,500.0,21.3731,21.3731,21.367,21.3731,500.0
2009-12-15 11:00:00,34.85,34.86,34.83,34.83,27400.0,21.367,21.3731,21.3547,21.3547,27400.0
2009-12-15 11:05:00,34.84,34.84,34.83,34.84,17600.0,21.3608,21.3608,21.3547,21.3608,17600.0
2009-12-15 11:10:00,34.82,34.82,34.8,34.8,3900.0,21.3486,21.3486,21.3363,21.3363,3900.0
2009-12-15 11:15:00,34.79,34.8,34.79,34.8,7100.0,21.3302,21.3363,21.3302,21.3363,7100.0
2009-12-15 11:20:00,34.8,34.8,34.75,34.75,6400.0,21.3363,21.3363,21.3057,21.3057,6400.0
2009-12-15 11:25:00,34.76,34.76,34.71,34.71,15700.0,21.3118,21.3118,21.2811,21.2811,15700.0
2009-12-15 11:30:00,34.7,34.72,34.7,34.72,15200.0,21.275,21.2873,21.275,21.2873,15200.0
2009-12-15 11:35:00,34.74,34.76,34.74,34.76,2500.0,21.2995,21.3118,21.2995,21.3118,2500.0
2009-12-15 11:40:00,34.75,34.75,34.73,34.73,5300.0,21.3057,21.3057,21.2934,21.2934,5300.0
2009-12-15 11:45:00,34.72,34.73,34.69,34.7,2600.0,21.2873,21.2934,21.2689,21.275,2600.0
2009-12-15 11:50:00,34.7,34.71,34.69,34.71,1700.0,21.275,21.2811,21.2689,21.2811,1700.0
2009-12-15 11:55:00,34.71,34.73,34.71,34.73,4100.0,21.2811,21.2934,21.2811,21.2934,4100.0
2009-12-15 12:00:00,34.73,34.74,34.72,34.73,6100.0,21.2934,21.2995,21.2873,21.2934,6100.0
2009-12-15 12:05:00,34.73,34.75,34.73,34.75,2300.0,21.2934,21.3057,21.2934,21.3057,2300.0
2009-12-15 12:10:00,34.75,34.75,34.75,34.75,400.0,21.3057,21.3057,21.3057,21.3057,400.0
2009-12-15 12:15:00,34.74,34.75,34.73,34.73,2800.0,21.2995,21.3057,21.2934,21.2934,2800.0
2009-12-15 12:20:00,34.74,34.74,34.73,34.73,12200.0,21.2995,21.2995,21.2934,21.2934,12200.0
2009-12-15 12:25:00,34.72,34.72,34.71,34.71,1400.0,21.2873,21.2873,21.2811,21.2811,1400.0
2009-12-15 12:30:00,34.71,34.71,34.7,34.71,4400.0,21.2811,21.2811,21.275,21.2811,4400.0
2009-12-15 12:35:00,34.7,34.72,34.7,34.71,5600.0,21.275,21.2873,21.275,21.2811,5600.0
2009-12-15 12:40:00,34.72,34.72,34.7,34.7,17900.0,21.2873,21.2873,21.275,21.275,17900.0
2009-12-15 12:45:00,34.71,34.71,34.7,34.71,13200.0,21.2811,21.2811,21.275,21.2811,13200.0
2009-12-15 12:50:00,34.71,34.71,34.7,34.71,500.0,21.2811,21.2811,21.275,21.2811,500.0
2009-12-15 12:55:00,34.71,34.73,34.71,34.73,1600.0,21.2811,21.2934,21.2811,21.2934,1600.0
2009-12-15 13:00:00,34.72,34.73,34.7,34.73,6900.0,21.2873,21.2934,21.275,21.2934,6900.0
2009-12-15 13:05:00,34.72,34.74,34.72,34.74,13800.0,21.2873,21.2995,21.2873,21.2995,13800.0
2009-12-15 13:10:00,34.74,34.76,34.74,34.74,9000.0,21.2995,21.3118,21.2995,21.2995,9000.0
2009-12-15 13:15:00,34.74,34.74,34.72,34.73,5800.0,21.2995,21.2995,21.2873,21.2934,5800.0
2009-12-15 13:20:00,34.73,34.73,34.69,34.7,4300.0,21.2934,21.2934,21.2689,21.275,4300.0
2009-12-15 13:25:00,34.7,34.7,34.7,34.7,3600.0,21.275,21.275,21.275,21.275,3600.0
2009-12-15 13:30:00,34.69,34.71,34.69,34.71,4400.0,21.2689,21.2811,21.2689,21.2811,4400.0
2009-12-15 13:35:00,34.7,34.7,34.69,34.69,3200.0,21.275,21.275,21.2689,21.2689,3200.0
2009-12-15 13:40:00,34.68,34.71,34.68,34.71,11700.0,21.2627,21.2811,21.2627,21.2811,11700.0
2009-12-15 13:45:00,34.71,34.72,34.7,34.71,7400.0,21.2811,21.2873,21.275,21.2811,7400.0
2009-12-15 13:50:00,34.72,34.73,34.71,34.73,28600.0,21.2873,21.2934,21.2811,21.2934,28600.0
2009-12-15 13:55:00,34.73,34.75,34.73,34.73,11600.0,21.2934,21.3057,21.2934,21.2934,11600.0
2009-12-15 14:00:00,34.73,34.75,34.72,34.75,3500.0,21.2934,21.3057,21.2873,21.3057,3500.0
2009-12-15 14:05:00,34.74,34.76,34.74,34.74,4000.0,21.2995,21.3118,21.2995,21.2995,4000.0
2009-12-15 14:10:00,34.73,34.74,34.73,34.73,1900.0,21.2934,21.2995,21.2934,21.2934,1900.0
2009-12-15 14:15:00,34.73,34.74,34.72,34.73,2000.0,21.2934,21.2995,21.2873,21.2934,2000.0
2009-12-15 14:20:00,34.74,34.75,34.73,34.74,4300.0,21.2995,21.3057,21.2934,21.2995,4300.0
2009-12-15 14:25:00,34.74,34.74,34.72,34.73,11800.0,21.2995,21.2995,21.2873,21.2934,11800.0
2009-12-15 14:30:00,34.73,34.75,34.72,34.75,3200.0,21.2934,21.3057,21.2873,21.3057,3200.0
2009-12-15 14:35:00,34.74,34.76,34.74,34.76,2200.0,21.2995,21.3118,21.2995,21.3118,2200.0
2009-12-15 14:40:00,34.76,34.76,34.75,34.76,400.0,21.3118,21.3118,21.3057,21.3118,400.0
2009-12-15 14:45:00,34.76,34.77,34.76,34.76,30500.0,21.3118,21.3179,21.3118,21.3118,30500.0
2009-12-15 14:50:00,34.76,34.76,34.74,34.74,11100.0,21.3118,21.3118,21.2995,21.2995,11100.0
2009-12-15 14:55:00,34.73,34.76,34.72,34.73,48800.0,21.2934,21.3118,21.2873,21.2934,48800.0
2009-12-15 15:00:00,34.72,34.72,34.7,34.72,16700.0,21.2873,21.2873,21.275,21.2873,16700.0
2009-12-15 15:05:00,34.71,34.73,34.71,34.73,3600.0,21.2811,21.2934,21.2811,21.2934,3600.0
2009-12-15 15:10:00,34.73,34.73,34.72,34.73,2200.0,21.2934,21.2934,21.2873,21.2934,2200.0
2009-12-15 15:15:00,34.72,34.74,34.72,34.74,6200.0,21.2873,21.2995,21.2873,21.2995,6200.0
2009-12-15 15:20:00,34.74,34.74,34.68,34.69,7800.0,21.2995,21.2995,21.2627,21.2689,7800.0
2009-12-15 15:25:00,34.69,34.71,34.69,34.7,5600.0,21.2689,21.2811,21.2689,21.275,5600.0
2009-12-15 15:30:00,34.69,34.7,34.67,34.69,5800.0,21.2689,21.275,21.2566,21.2689,5800.0
2009-12-15 15:35:00,34.68,34.69,34.67,34.69,21700.0,21.2627,21.2689,21.2566,21.2689,21700.0
2009-12-15 15:40:00,34.7,34.7,34.66,34.66,29000.0,21.275,21.275,21.2505,21.2505,29000.0
2009-12-15 15:45:00,34.66,34.69,34.63,34.69,12400.0,21.2505,21.2689,21.2321,21.2689,12400.0
2009-12-15 15:50:00,34.7,34.71,34.69,34.71,21600.0,21.275,21.2811,21.2689,21.2811,21600.0
2009-12-15 15:55:00,34.72,34.74,34.71,34.72,26300.0,21.2873,21.2995,21.2811,21.2873,26300.0
2009-12-16 09:30:00,35.06,35.1,35.0,35.1,17600.0,21.4957,21.5202,21.4589,21.5202,17600.0
2009-12-16 09:35:00,35.09,35.12,35.07,35.11,20600.0,21.5141,21.5325,21.5018,21.5264,20600.0
2009-12-16 09:40:00,35.11,35.12,35.09,35.12,6900.0,21.5264,21.5325,21.5141,21.5325,6900.0
2009-12-16 09:45:00,35.13,35.17,35.12,35.16,9900.0,21.5386,21.5632,21.5325,21.557,9900.0
2009-12-16 09:50:00,35.17,35.2,35.16,35.18,6100.0,21.5632,21.5816,21.557,21.5693,6100.0
2009-12-16 09:55:00,35.18,35.19,35.15,35.16,7800.0,21.5693,21.5754,21.5509,21.557,7800.0
2009-12-16 10:00:00,35.16,35.16,35.15,35.16,4900.0,21.557,21.557,21.5509,21.557,4900.0
2009-12-16 10:05:00,35.16,35.21,35.15,35.18,6000.0,21.557,21.5877,21.5509,21.5693,6000.0
2009-12-16 10:10:00,35.17,35.18,35.16,35.16,4100.0,21.5632,21.5693,21.557,21.557,4100.0
2009-12-16 10:15:00,35.14,35.15,35.14,35.15,1200.0,21.5448,21.5509,21.5448,21.5509,1200.0
2009-12-16 10:20:00,35.15,35.16,35.14,35.14,4500.0,21.5509,21.557,21.5448,21.5448,4500.0
2009-12-16 10:25:00,35.14,35.15,35.11,35.11,5700.0,21.5448,21.5509,21.5264,21.5264,5700.0
2009-12-16 10:30:00,35.13,35.17,35.13,35.17,13300.0,21.5386,21.5632,21.5386,21.5632,13300.0
2009-12-16 10:35:00,35.17,35.19,35.17,35.19,7000.0,21.5632,21.5754,21.5632,21.5754,7000.0
2009-12-16 10:40:00,35.19,35.21,35.18,35.19,15600.0,21.5754,21.5877,21.5693,21.5754,15600.0
2009-12-16 10:45:00,35.18,35.19,35.17,35.17,3200.0,21.5693,21.5754,21.5632,21.5632,3200.0
2009-12-16 10:50:00,35.17,35.19,35.17,35.18,4800.0,21.5632,21.5754,21.5632,21.5693,4800.0
2009-12-16 10:55:00,35.18,35.2,35.18,35.19,6600.0,21.5693,21.5816,21.5693,21.5754,6600.0
2009-12-16 11:00:00,35.2,35.21,35.19,35.19,5000.0,21.5816,21.5877,21.5754,21.5754,5000.0
2009-12-16 11:05:00,35.19,35.19,35.18,35.19,3700.0,21.5754,21.5754,21.5693,21.5754,3700.0
2009-12-16 11:10:00,35.19,35.21,35.19,35.21,7500.0,21.5754,21.5877,21.5754,21.5877,7500.0
2009-12-16 11:15:00,35.21,35.22,35.21,35.22,3300.0,21.5877,21.5938,21.5877,21.5938,3300.0
2009-12-16 11:20:00,35.22,35.22,35.19,35.2,11700.0,21.5938,21.5938,21.5754,21.5816,11700.0
2009-12-16 11:25:00,35.2,35.22,35.2,35.22,11900.0,21.5816,21.5938,21.5816,21.5938,11900.0
2009-12-16 11:30:00,35.23,35.26,35.22,35.25,12800.0,21.5999,21.6183,21.5938,21.6122,12800.0
2009-12-16 11:35:00,35.25,35.25,35.23,35.23,2800.0,21.6122,21.6122,21.5999,21.5999,2800.0
2009-12-16 11:40:00,35.22,35.23,35.22,35.22,5700.0,21.5938,21.5999,21.5938,21.5938,5700.0
2009-12-16 11:45:00,35.22,35.22,35.22,35.22,2400.0,21.5938,21.5938,21.5938,21.5938,2400.0
2009-12-16 11:50:00,35.22,35.23,35.22,35.22,5300.0,21.5938,21.5999,21.5938,21.5938,5300.0
2009-12-16 11:55:00,35.22,35.23,35.22,35.23,8200.0,21.5938,21.5999,21.5938,21.5999,8200.0
2009-12-16 12:00:00,35.23,35.24,35.22,35.22,6800.0,21.5999,21.6061,21.5938,21.5938,6800.0
2009-12-16 12:05:00,35.23,35.24,35.23,35.24,22600.0,21.5999,21.6061,21.5999,21.6061,22600.0
2009-12-16 12:10:00,35.25,35.25,35.23,35.24,3100.0,21.6122,21.6122,21.5999,21.6061,3100.0
2009-12-16 12:15:00,35.23,35.24,35.22,35.22,1300.0,21.5999,21.6061,21.5938,21.5938,1300.0
2009-12-16 12:20:00,35.22,35.23,35.21,35.22,9200.0,21.5938,21.5999,21.5877,21.5938,9200.0
2009-12-16 12:25:00,35.21,35.21,35.19,35.2,11700.0,21.5877,21.5877,21.5754,21.5816,11700.0
2009-12-16 12:30:00,35.21,35.21,35.2,35.2,4600.0,21.5877,21.5877,21.5816,21.5816,4600.0
2009-12-16 12:35:00,35.21,35.21,35.2,35.21,3100.0,21.5877,21.5877,21.5816,21.5877,3100.0
2009-12-16 12:40:00,35.2,35.21,35.18,35.19,2700.0,21.5816,21.5877,21.5693,21.5754,2700.0
2009-12-16 12:45:00,35.18,35.18,35.17,35.17,3900.0,21.5693,21.5693,21.5632,21.5632,3900.0
2009-12-16 12:50:00,35.17,35.17,35.17,35.17,400.0,21.5632,21.5632,21.5632,21.5632,400.0
2009-12-16 12:55:00,35.17,35.17,35.16,35.16,6000.0,21.5632,21.5632,21.557,21.557,6000.0
2009-12-16 13:00:00,35.16,35.17,35.15,35.17,9000.0,21.557,21.5632,21.5509,21.5632,9000.0
2009-12-16 13:05:00,35.17,35.17,35.16,35.17,600.0,21.5632,21.5632,21.557,21.5632,600.0
2009-12-16 13:10:00,35.16,35.18,35.16,35.18,7700.0,21.557,21.5693,21.557,21.5693,7700.0
2009-12-16 13:15:00,35.19,35.19,35.19,35.19,4700.0,21.5754,21.5754,21.5754,21.5754,4700.0
2009-12-16 13:20:00,35.18,35.19,35.18,35.19,1300.0,21.5693,21.5754,21.5693,21.5754,1300.0
2009-12-16 13:25:00,35.21,35.23,35.21,35.23,2700.0,21.5877,21.5999,21.5877,21.5999,2700.0
2009-12-16 13:30:00,35.23,35.23,35.22,35.22,4000.0,21.5999,21.5999,21.5938,21.5938,4000.0
2009-12-16 13:35:00,35.23,35.24,35.22,35.22,14200.0,21.5999,21.6061,21.5938,21.5938,14200.0
2009-12-16 13:40:00,35.22,35.23,35.21,35.21,8000.0,21.5938,21.5999,21.5877,21.5877,8000.0
2009-12-16 13:45:00,35.2,35.2,35.18,35.18,16300.0,21.5816,21.5816,21.5693,21.5693,16300.0
2009-12-16 13:50:00,35.18,35.19,35.18,35.19,6300.0,21.5693,21.5754,21.5693,21.5754,6300.0
2009-12-16 13:55:00,35.19,35.19,35.18,35.18,2700.0,21.5754,21.5754,21.5693,21.5693,2700.0
2009-12-16 14:00:00,35.18,35.19,35.18,35.19,1600.0,21.5693,21.5754,21.5693,21.5754,1600.0
2009-12-16 14:05:00,35.19,35.21,35.19,35.2,23000.0,21.5754,21.5877,21.5754,21.5816,23000.0
2009-12-16 14:10:00,35.2,35.21,35.19,35.2,7600.0,21.5816,21.5877,21.5754,21.5816,7600.0
2009-12-16 14:15:00,35.21,35.29,35.21,35.24,34100.0,21.5877,21.6367,21.5877,21.6061,34100.0
2009-12-16 14:20:00,35.25,35.25,35.09,35.09,14600.0,21.6122,21.6122,21.5141,21.5141,14600.0
2009-12-16 14:25:00,35.1,35.16,35.09,35.15,24400.0,21.5202,21.557,21.5141,21.5509,24400.0
2009-12-16 14:30:00,35.15,35.15,35.12,35.13,6800.0,21.5509,21.5509,21.5325,21.5386,6800.0
2009-12-16 14:35:00,35.13,35.13,35.12,35.13,25900.0,21.5386,21.5386,21.5325,21.5386,25900.0
2009-12-16 14:40:00,35.17,35.17,35.13,35.14,29800.0,21.5632,21.5632,21.5386,21.5448,29800.0
2009-12-16 14:45:00,35.14,35.14,35.11,35.11,13400.0,21.5448,21.5448,21.5264,21.5264,13400.0
2009-12-16 14:50:00,35.1,35.1,35.06,35.08,18000.0,21.5202,21.5202,21.4957,21.508,18000.0
2009-12-16 14:55:00,35.07,35.08,35.06,35.07,9700.0,21.5018,21.508,21.4957,21.5018,9700.0
2009-12-16 15:00:00,35.06,35.06,35.01,35.01,58800.0,21.4957,21.4957,21.4651,21.4651,58800.0
2009-12-16 15:05:00,35.01,35.03,35.01,35.03,25700.0,21.4651,21.4773,21.4651,21.4773,25700.0
2009-12-16 15:10:00,35.03,35.06,35.03,35.03,37100.0,21.4773,21.4957,21.4773,21.4773,37100.0
2009-12-16 15:15:00,35.03,35.08,35.01,35.08,14900.0,21.4773,21.508,21.4651,21.508,14900.0
2009-12-16 15:20:00,35.08,35.09,35.03,35.03,8000.0,21.508,21.5141,21.4773,21.4773,8000.0
2009-12-16 15:25:00,35.03,35.04,35.0,35.01,23900.0,21.4773,21.4835,21.4589,21.4651,23900.0
2009-12-16 15:30:00,35.01,35.01,34.98,35.0,23900.0,21.4651,21.4651,21.4467,21.4589,23900.0
2009-12-16 15:35:00,35.0,35.05,34.99,35.05,40200.0,21.4589,21.4896,21.4528,21.4896,40200.0
2009-12-16 15:40:00,35.05,35.06,35.03,35.03,16100.0,21.4896,21.4957,21.4773,21.4773,16100.0
2009-12-16 15:45:00,35.03,35.06,35.01,35.05,21300.0,21.4773,21.4957,21.4651,21.4896,21300.0
2009-12-16 15:50:00,35.06,35.07,35.04,35.06,39400.0,21.4957,21.5018,21.4835,21.4957,39400.0
2009-12-16 15:55:00,35.05,35.11,35.05,35.11,46000.0,21.4896,21.5264,21.4896,21.5264,46000.0
2009-12-17 09:30:00,34.53,34.53,34.42,34.46,15300.0,21.1708,21.1708,21.1033,21.1278,15300.0
2009-12-17 09:35:00,34.46,34.53,34.46,34.53,8600.0,21.1278,21.1708,21.1278,21.1708,8600.0
2009-12-17 09:40:00,34.52,34.54,34.5,34.51,7200.0,21.1646,21.1769,21.1524,21.1585,7200.0
2009-12-17 09:45:00,34.5,34.51,34.48,34.48,30400.0,21.1524,21.1585,21.1401,21.1401,30400.0
2009-12-17 09:50:00,34.48,34.49,34.44,34.45,37900.0,21.1401,21.1462,21.1156,21.1217,37900.0
2009-12-17 09:55:00,34.45,34.45,34.34,34.34,16500.0,21.1217,21.1217,21.0543,21.0543,16500.0
2009-12-17 10:00:00,34.35,34.42,34.34,34.4,71300.0,21.0604,21.1033,21.0543,21.0911,71300.0
2009-12-17 10:05:00,34.39,34.4,34.36,34.4,38600.0,21.0849,21.0911,21.0665,21.0911,38600.0
2009-12-17 10:10:00,34.4,34.42,34.4,34.4,8200.0,21.0911,21.1033,21.0911,21.0911,8200.0
2009-12-17 10:15:00,34.39,34.41,34.38,34.4,11400.0,21.0849,21.0972,21.0788,21.0911,11400.0
2009-12-17 10:20:00,34.41,34.46,34.41,34.45,4500.0,21.0972,21.1278,21.0972,21.1217,4500.0
2009-12-17 10:25:00,34.43,34.44,34.4,34.41,6500.0,21.1095,21.1156,21.0911,21.0972,6500.0
2009-12-17 10:30:00,34.42,34.42,34.38,34.38,4400.0,21.1033,21.1033,21.0788,21.0788,4400.0
2009-12-17 10:35:00,34.37,34.37,34.34,34.37,1700.0,21.0727,21.0727,21.0543,21.0727,1700.0
2009-12-17 10:40:00,34.37,34.38,34.36,34.37,2200.0,21.0727,21.0788,21.0665,21.0727,2200.0
2009-12-17 10:45:00,34.36,34.39,34.36,34.39,500.0,21.0665,21.0849,21.0665,21.0849,500.0
2009-12-17 10:50:00,34.39,34.42,34.39,34.42,1800.0,21.0849,21.1033,21.0849,21.1033,1800.0
2009-12-17 10:55:00,34.41,34.46,34.41,34.44,5300.0,21.0972,21.1278,21.0972,21.1156,5300.0
2009-12-17 11:00:00,34.44,34.45,34.42,34.42,2900.0,21.1156,21.1217,21.1033,21.1033,2900.0
2009-12-17 11:05:00,34.43,34.43,34.42,34.42,2200.0,21.1095,21.1095,21.1033,21.1033,2200.0
2009-12-17 11:10:00,34.41,34.41,34.37,34.37,3900.0,21.0972,21.0972,21.0727,21.0727,3900.0
2009-12-17 11:15:00,34.38,34.39,34.38,34.39,1100.0,21.0788,21.0849,21.0788,21.0849,1100.0
2009-12-17 11:20:00,34.39,34.43,34.39,34.43,5600.0,21.0849,21.1095,21.0849,21.1095,5600.0
2009-12-17 11:25:00,34.42,34.42,34.38,34.38,7600.0,21.1033,21.1033,21.0788,21.0788,7600.0
2009-12-17 11:30:00,34.37,34.37,34.34,34.36,2000.0,21.0727,21.0727,21.0543,21.0665,2000.0
2009-12-17 11:35:00,34.35,34.35,34.32,34.32,11400.0,21.0604,21.0604,21.042,21.042,11400.0
2009-12-17 11:40:00,34.32,34.33,34.3,34.3,4400.0,21.042,21.0481,21.0298,21.0298,4400.0
2009-12-17 11:45:00,34.29,34.29,34.26,34.28,3700.0,21.0236,21.0236,21.0052,21.0175,3700.0
2009-12-17 11:50:00,34.28,34.28,34.25,34.25,3700.0,21.0175,21.0175,20.9991,20.9991,3700.0
2009-12-17 11:55:00,34.25,34.28,34.25,34.27,4500.0,20.9991,21.0175,20.9991,21.0114,4500.0
2009-12-17 12:00:00,34.26,34.26,34.24,34.24,3500.0,21.0052,21.0052,20.993,20.993,3500.0
2009-12-17 12:05:00,34.25,34.27,34.24,34.26,3800.0,20.9991,21.0114,20.993,21.0052,3800.0
2009-12-17 12:10:00,34.28,34.28,34.26,34.28,16100.0,21.0175,21.0175,21.0052,21.0175,16100.0
2009-12-17 12:15:00,34.26,34.27,34.26,34.27,3100.0,21.0052,21.0114,21.0052,21.0114,3100.0
2009-12-17 12:20:00,34.27,34.28,34.25,34.26,10500.0,21.0114,21.0175,20.9991,21.0052,10500.0
2009-12-17 12:25:00,34.25,34.26,34.24,34.24,3100.0,20.9991,21.0052,20.993,20.993,3100.0
2009-12-17 12:30:00,34.26,34.26,34.24,34.24,2700.0,21.0052,21.0052,20.993,20.993,2700.0
2009-12-17 12:35:00,34.24,34.24,34.22,34.24,5900.0,20.993,20.993,20.9807,20.993,5900.0
2009-12-17 12:40:00,34.24,34.25,34.22,34.22,5800.0,20.993,20.9991,20.9807,20.9807,5800.0
2009-12-17 12:45:00,34.2,34.21,34.18,34.21,2300.0,20.9684,20.9746,20.9562,20.9746,2300.0
2009-12-17 12:50:00,34.2,34.25,34.2,34.25,4400.0,20.9684,20.9991,20.9684,20.9991,4400.0
2009-12-17 12:55:00,34.24,34.25,34.23,34.25,5600.0,20.993,20.9991,20.9868,20.9991,5600.0
2009-12-17 13:00:00,34.25,34.28,34.25,34.28,7100.0,20.9991,21.0175,20.9991,21.0175,7100.0
2009-12-17 13:05:00,34.28,34.3,34.27,34.27,21400.0,21.0175,21.0298,21.0114,21.0114,21400.0
2009-12-17 13:10:00,34.27,34.28,34.27,34.27,900.0,21.0114,21.0175,21.0114,21.0114,900.0
2009-12-17 13:15:00,34.28,34.28,34.25,34.25,7500.0,21.0175,21.0175,20.9991,20.9991,7500.0
2009-12-17 13:20:00,34.25,34.25,34.25,34.25,300.0,20.9991,20.9991,20.9991,20.9991,300.0
2009-12-17 13:25:00,34.25,34.27,34.25,34.27,800.0,20.9991,21.0114,20.9991,21.0114,800.0
2009-12-17 13:30:00,34.28,34.3,34.28,34.28,6000.0,21.0175,21.0298,21.0175,21.0175,6000.0
2009-12-17 13:35:00,34.29,34.29,34.28,34.28,23800.0,21.0236,21.0236,21.0175,21.0175,23800.0
2009-12-17 13:40:00,34.28,34.29,34.28,34.28,4700.0,21.0175,21.0236,21.0175,21.0175,4700.0
2009-12-17 13:45:00,34.29,34.29,34.26,34.26,4500.0,21.0236,21.0236,21.0052,21.0052,4500.0
2009-12-17 13:50:00,34.25,34.3,34.25,34.29,8400.0,20.9991,21.0298,20.9991,21.0236,8400.0
2009-12-17 13:55:00,34.31,34.32,34.3,34.31,10000.0,21.0359,21.042,21.0298,21.0359,10000.0
2009-12-17 14:00:00,34.31,34.33,34.3,34.32,4200.0,21.0359,21.0481,21.0298,21.042,4200.0
2009-12-17 14:05:00,34.32,34.33,34.31,34.32,2500.0,21.042,21.0481,21.0359,21.042,2500.0
2009-12-17 14:10:00,34.33,34.34,34.32,34.33,17100.0,21.0481,21.0543,21.042,21.0481,17100.0
2009-12-17 14:15:00,34.33,34.34,34.31,34.31,12400.0,21.0481,21.0543,21.0359,21.0359,12400.0
2009-12-17 14:20:00,34.31,34.35,34.31,34.34,7400.0,21.0359,21.0604,21.0359,21.0543,7400.0
2009-12-17 14:25:00,34.35,34.37,34.34,34.36,5500.0,21.0604,21.0727,21.0543,21.0665,5500.0
2009-12-17 14:30:00,34.37,34.37,34.34,34.35,23700.0,21.0727,21.0727,21.0543,21.0604,23700.0
2009-12-17 14:35:00,34.36,34.38,34.34,34.38,20100.0,21.0665,21.0788,21.0543,21.0788,20100.0
2009-12-17 14:40:00,34.38,34.38,34.35,34.35,14300.0,21.0788,21.0788,21.0604,21.0604,14300.0
2009-12-17 14:45:00,34.34,34.35,34.32,34.34,10600.0,21.0543,21.0604,21.042,21.0543,10600.0
2009-12-17 14:50:00,34.33,34.35,34.33,34.34,48200.0,21.0481,21.0604,21.0481,21.0543,48200.0
2009-12-17 14:55:00,34.34,34.34,34.31,34.32,25800.0,21.0543,21.0543,21.0359,21.042,25800.0
2009-12-17 15:00:00,34.32,34.33,34.3,34.33,18700.0,21.042,21.0481,21.0298,21.0481,18700.0
2009-12-17 15:05:00,34.33,34.36,34.33,34.35,32200.0,21.0481,21.0665,21.0481,21.0604,32200.0
2009-12-17 15:10:00,34.35,34.35,34.3,34.3,18100.0,21.0604,21.0604,21.0298,21.0298,18100.0
2009-12-17 15:15:00,34.27,34.31,34.27,34.3,7900.0,21.0114,21.0359,21.0114,21.0298,7900.0
2009-12-17 15:20:00,34.31,34.31,34.29,34.29,12000.0,21.0359,21.0359,21.0236,21.0236,12000.0
2009-12-17 15:25:00,34.28,34.31,34.28,34.29,57500.0,21.0175,21.0359,21.0175,21.0236,57500.0
2009-12-17 15:30:00,34.29,34.32,34.29,34.32,11600.0,21.0236,21.042,21.0236,21.042,11600.0
2009-12-17 15:35:00,34.33,34.35,34.32,34.33,31000.0,21.0481,21.0604,21.042,21.0481,31000.0
2009-12-17 15:40:00,34.34,34.37,34.33,34.34,44200.0,21.0543,21.0727,21.0481,21.0543,44200.0
2009-12-17 15:45:00,34.34,34.35,34.31,34.34,26400.0,21.0543,21.0604,21.0359,21.0543,26400.0
2009-12-17 15:50:00,34.34,34.35,34.31,34.31,35900.0,21.0543,21.0604,21.0359,21.0359,35900.0
2009-12-17 15:55:00,34.31,34.34,34.3,34.31,53800.0,21.0359,21.0543,21.0298,21.0359,53800.0
2009-12-18 09:30:00,34.36,34.39,34.36,34.36,24500.0,21.0665,21.0849,21.0665,21.0665,24500.0
2009-12-18 09:35:00,34.35,34.42,34.34,34.42,15200.0,21.0604,21.1033,21.0543,21.1033,15200.0
2009-12-18 09:40:00,34.42,34.44,34.39,34.44,28900.0,21.1033,21.1156,21.0849,21.1156,28900.0
2009-12-18 09:45:00,34.49,34.5,34.46,34.46,8600.0,21.1462,21.1524,21.1278,21.1278,8600.0
2009-12-18 09:50:00,34.47,34.47,34.43,34.43,15500.0,21.134,21.134,21.1095,21.1095,15500.0
2009-12-18 09:55:00,34.44,34.44,34.42,34.43,12600.0,21.1156,21.1156,21.1033,21.1095,12600.0
2009-12-18 10:00:00,34.44,34.45,34.43,34.43,3400.0,21.1156,21.1217,21.1095,21.1095,3400.0
2009-12-18 10:05:00,34.43,34.44,34.4,34.4,5800.0,21.1095,21.1156,21.0911,21.0911,5800.0
2009-12-18 10:10:00,34.41,34.45,34.41,34.43,7900.0,21.0972,21.1217,21.0972,21.1095,7900.0
2009-12-18 10:15:00,34.44,34.46,34.43,34.43,10000.0,21.1156,21.1278,21.1095,21.1095,10000.0
2009-12-18 10:20:00,34.43,34.43,34.32,34.32,10900.0,21.1095,21.1095,21.042,21.042,10900.0
2009-12-18 10:25:00,34.34,34.35,34.33,34.35,22900.0,21.0543,21.0604,21.0481,21.0604,22900.0
2009-12-18 10:30:00,34.34,34.34,34.32,34.33,3600.0,21.0543,21.0543,21.042,21.0481,3600.0
2009-12-18 10:35:00,34.3,34.33,34.3,34.32,4800.0,21.0298,21.0481,21.0298,21.042,4800.0
2009-12-18 10:40:00,34.3,34.3,34.26,34.28,11700.0,21.0298,21.0298,21.0052,21.0175,11700.0
2009-12-18 10:45:00,34.28,34.29,34.23,34.23,6800.0,21.0175,21.0236,20.9868,20.9868,6800.0
2009-12-18 10:50:00,34.21,34.22,34.2,34.22,10300.0,20.9746,20.9807,20.9684,20.9807,10300.0
2009-12-18 10:55:00,34.22,34.25,34.22,34.25,5200.0,20.9807,20.9991,20.9807,20.9991,5200.0
2009-12-18 11:00:00,34.25,34.27,34.24,34.25,10800.0,20.9991,21.0114,20.993,20.9991,10800.0
2009-12-18 11:05:00,34.25,34.25,34.14,34.16,101400.0,20.9991,20.9991,20.9317,20.9439,101400.0
2009-12-18 11:10:00,34.17,34.19,34.14,34.15,58600.0,20.95,20.9623,20.9317,20.9378,58600.0
2009-12-18 11:15:00,34.15,34.15,34.06,34.09,33900.0,20.9378,20.9378,20.8826,20.901,33900.0
2009-12-18 11:20:00,34.09,34.12,34.09,34.11,6000.0,20.901,20.9194,20.901,20.9133,6000.0
2009-12-18 11:25:00,34.11,34.11,34.1,34.1,600.0,20.9133,20.9133,20.9071,20.9071,600.0
2009-12-18 11:30:00,34.1,34.1,34.06,34.08,9000.0,20.9071,20.9071,20.8826,20.8949,9000.0
2009-12-18 11:35:00,34.09,34.1,34.07,34.07,10700.0,20.901,20.9071,20.8887,20.8887,10700.0
2009-12-18 11:40:00,34.06,34.06,34.02,34.03,7600.0,20.8826,20.8826,20.8581,20.8642,7600.0
2009-12-18 11:45:00,34.03,34.03,33.99,34.02,11500.0,20.8642,20.8642,20.8397,20.8581,11500.0
2009-12-18 11:50:00,34.03,34.04,34.02,34.03,7500.0,20.8642,20.8703,20.8581,20.8642,7500.0
2009-12-18 11:55:00,34.03,34.04,34.03,34.04,9300.0,20.8642,20.8703,20.8642,20.8703,9300.0
2009-12-18 12:00:00,34.04,34.06,34.03,34.03,63200.0,20.8703,20.8826,20.8642,20.8642,63200.0
2009-12-18 12:05:00,34.03,34.04,34.03,34.04,23600.0,20.8642,20.8703,20.8642,20.8703,23600.0
2009-12-18 12:10:00,34.04,34.06,34.04,34.06,113600.0,20.8703,20.8826,20.8703,20.8826,113600.0
2009-12-18 12:15:00,34.06,34.12,34.06,34.12,4100.0,20.8826,20.9194,20.8826,20.9194,4100.0
2009-12-18 12:20:00,34.12,34.13,34.11,34.12,10500.0,20.9194,20.9255,20.9133,20.9194,10500.0
2009-12-18 12:25:00,34.11,34.13,34.11,34.12,4400.0,20.9133,20.9255,20.9133,20.9194,4400.0
2009-12-18 12:30:00,34.12,34.12,34.11,34.12,2500.0,20.9194,20.9194,20.9133,20.9194,2500.0
2009-12-18 12:35:00,34.12,34.12,34.1,34.11,5900.0,20.9194,20.9194,20.9071,20.9133,5900.0
2009-12-18 12:40:00,34.11,34.13,34.11,34.12,3600.0,20.9133,20.9255,20.9133,20.9194,3600.0
2009-12-18 12:45:00,34.15,34.16,34.14,34.16,2100.0,20.9378,20.9439,20.9317,20.9439,2100.0
2009-12-18 12:50:00,34.17,34.19,34.16,34.17,4600.0,20.95,20.9623,20.9439,20.95,4600.0
2009-12-18 12:55:00,34.17,34.17,34.16,34.16,8700.0,20.95,20.95,20.9439,20.9439,8700.0
2009-12-18 13:00:00,34.16,34.18,34.16,34.17,8100.0,20.9439,20.9562,20.9439,20.95,8100.0
2009-12-18 13:05:00,34.18,34.19,34.17,34.19,2500.0,20.9562,20.9623,20.95,20.9623,2500.0
2009-12-18 13:10:00,34.19,34.21,34.19,34.19,4900.0,20.9623,20.9746,20.9623,20.9623,4900.0
2009-12-18 13:15:00,34.19,34.19,34.17,34.18,1800.0,20.9623,20.9623,20.95,20.9562,1800.0
2009-12-18 13:20:00,34.19,34.21,34.17,34.2,9200.0,20.9623,20.9746,20.95,20.9684,9200.0
2009-12-18 13:25:00,34.21,34.23,34.2,34.22,34400.0,20.9746,20.9868,20.9684,20.9807,34400.0
2009-12-18 13:30:00,34.22,34.23,34.21,34.21,5200.0,20.9807,20.9868,20.9746,20.9746,5200.0
2009-12-18 13:35:00,34.19,34.21,34.19,34.2,2400.0,20.9623,20.9746,20.9623,20.9684,2400.0
2009-12-18 13:40:00,34.21,34.25,34.21,34.23,19900.0,20.9746,20.9991,20.9746,20.9868,19900.0
2009-12-18 13:45:00,34.23,34.25,34.23,34.23,5500.0,20.9868,20.9991,20.9868,20.9868,5500.0
2009-12-18 13:50:00,34.24,34.24,34.19,34.19,3100.0,20.993,20.993,20.9623,20.9623,3100.0
2009-12-18 13:55:00,34.2,34.21,34.17,34.19,7700.0,20.9684,20.9746,20.95,20.9623,7700.0
2009-12-18 14:00:00,34.19,34.2,34.19,34.2,2600.0,20.9623,20.9684,20.9623,20.9684,2600.0
2009-12-18 14:05:00,34.2,34.21,34.19,34.2,10100.0,20.9684,20.9746,20.9623,20.9684,10100.0
2009-12-18 14:10:00,34.2,34.2,34.17,34.17,13500.0,20.9684,20.9684,20.95,20.95,13500.0
2009-12-18 14:15:00,34.16,34.19,34.15,34.18,9400.0,20.9439,20.9623,20.9378,20.9562,9400.0
2009-12-18 14:20:00,34.17,34.19,34.17,34.19,3600.0,20.95,20.9623,20.95,20.9623,3600.0
2009-12-18 14:25:00,34.18,34.18,34.17,34.17,8900.0,20.9562,20.9562,20.95,20.95,8900.0
2009-12-18 14:30:00,34.17,34.17,34.16,34.17,1700.0,20.95,20.95,20.9439,20.95,1700.0
2009-12-18 14:35:00,34.17,34.2,34.17,34.19,22900.0,20.95,20.9684,20.95,20.9623,22900.0
2009-12-18 14:40:00,34.19,34.22,34.19,34.22,8000.0,20.9623,20.9807,20.9623,20.9807,8000.0
2009-12-18 14:45:00,34.22,34.23,34.2,34.2,7800.0,20.9807,20.9868,20.9684,20.9684,7800.0
2009-12-18 14:50:00,34.2,34.22,34.2,34.22,4200.0,20.9684,20.9807,20.9684,20.9807,4200.0
2009-12-18 14:55:00,34.22,34.26,34.22,34.25,6600.0,20.9807,21.0052,20.9807,20.9991,6600.0
2009-12-18 15:00:00,34.25,34.27,34.24,34.27,4100.0,20.9991,21.0114,20.993,21.0114,4100.0
2009-12-18 15:05:00,34.27,34.3,34.26,34.27,13300.0,21.0114,21.0298,21.0052,21.0114,13300.0
2009-12-18 15:10:00,34.27,34.29,34.26,34.28,10800.0,21.0114,21.0236,21.0052,21.0175,10800.0
2009-12-18 15:15:00,34.28,34.29,34.26,34.29,6700.0,21.0175,21.0236,21.0052,21.0236,6700.0
2009-12-18 15:20:00,34.3,34.31,34.27,34.27,18000.0,21.0298,21.0359,21.0114,21.0114,18000.0
2009-12-18 15:25:00,34.25,34.26,34.25,34.25,3400.0,20.9991,21.0052,20.9991,20.9991,3400.0
2009-12-18 15:30:00,34.24,34.24,34.21,34.24,8400.0,20.993,20.993,20.9746,20.993,8400.0
2009-12-18 15:35:00,34.23,34.26,34.23,34.25,4500.0,20.9868,21.0052,20.9868,20.9991,4500.0
2009-12-18 15:40:00,34.26,34.28,34.25,34.28,12700.0,21.0052,21.0175,20.9991,21.0175,12700.0
2009-12-18 15:45:00,34.27,34.31,34.27,34.3,10700.0,21.0114,21.0359,21.0114,21.0298,10700.0
2009-12-18 15:50:00,34.29,34.34,34.29,34.33,9600.0,21.0236,21.0543,21.0236,21.0481,9600.0
2009-12-18 15:55:00,34.32,34.33,34.29,34.3,5300.0,21.042,21.0481,21.0236,21.0298,5300.0
2009-12-21 09:30:00,34.34,34.5,34.34,34.5,24600.0,21.0543,21.1524,21.0543,21.1524,24600.0
2009-12-21 09:35:00,34.49,34.52,34.49,34.49,3300.0,21.1462,21.1646,21.1462,21.1462,3300.0
2009-12-21 09:40:00,34.51,34.52,34.48,34.48,4700.0,21.1585,21.1646,21.1401,21.1401,4700.0
2009-12-21 09:45:00,34.48,34.49,34.47,34.48,5500.0,21.1401,21.1462,21.134,21.1401,5500.0
2009-12-21 09:50:00,34.45,34.46,34.44,34.44,4000.0,21.1217,21.1278,21.1156,21.1156,4000.0
2009-12-21 09:55:00,34.45,34.46,34.44,34.45,2100.0,21.1217,21.1278,21.1156,21.1217,2100.0
2009-12-21 10:00:00,34.44,34.54,34.43,34.53,5100.0,21.1156,21.1769,21.1095,21.1708,5100.0
2009-12-21 10:05:00,34.52,34.53,34.51,34.51,3400.0,21.1646,21.1708,21.1585,21.1585,3400.0
2009-12-21 10:10:00,34.53,34.58,34.53,34.57,23000.0,21.1708,21.2014,21.1708,21.1953,23000.0
2009-12-21 10:15:00,34.56,34.61,34.56,34.61,1800.0,21.1892,21.2198,21.1892,21.2198,1800.0
2009-12-21 10:20:00,34.6,34.62,34.56,34.57,6200.0,21.2137,21.2259,21.1892,21.1953,6200.0
2009-12-21 10:25:00,34.56,34.57,34.52,34.52,6700.0,21.1892,21.1953,21.1646,21.1646,6700.0
2009-12-21 10:30:00,34.51,34.55,34.51,34.54,1100.0,21.1585,21.183,21.1585,21.1769,1100.0
2009-12-21 10:35:00,34.55,34.56,34.54,34.56,2800.0,21.183,21.1892,21.1769,21.1892,2800.0
2009-12-21 10:40:00,34.57,34.58,34.56,34.57,1200.0,21.1953,21.2014,21.1892,21.1953,1200.0
2009-12-21 10:45:00,34.56,34.56,34.52,34.53,6200.0,21.1892,21.1892,21.1646,21.1708,6200.0
2009-12-21 10:50:00,34.53,34.54,34.51,34.53,9000.0,21.1708,21.1769,21.1585,21.1708,9000.0
2009-12-21 10:55:00,34.52,34.53,34.5,34.5,1200.0,21.1646,21.1708,21.1524,21.1524,1200.0
2009-12-21 11:00:00,34.49,34.49,34.48,34.49,700.0,21.1462,21.1462,21.1401,21.1462,700.0
2009-12-21 11:05:00,34.49,34.53,34.49,34.52,7600.0,21.1462,21.1708,21.1462,21.1646,7600.0
2009-12-21 11:10:00,34.52,34.54,34.51,34.54,1900.0,21.1646,21.1769,21.1585,21.1769,1900.0
2009-12-21 11:15:00,34.53,34.53,34.53,34.53,1100.0,21.1708,21.1708,21.1708,21.1708,1100.0
2009-12-21 11:20:00,34.53,34.53,34.52,34.52,800.0,21.1708,21.1708,21.1646,21.1646,800.0
2009-12-21 11:25:00,34.52,34.52,34.47,34.47,7500.0,21.1646,21.1646,21.134,21.134,7500.0
2009-12-21 11:30:00,34.47,34.54,34.47,34.52,6700.0,21.134,21.1769,21.134,21.1646,6700.0
2009-12-21 11:35:00,34.52,34.53,34.52,34.53,1100.0,21.1646,21.1708,21.1646,21.1708,1100.0
2009-12-21 11:40:00,34.53,34.53,34.51,34.51,3500.0,21.1708,21.1708,21.1585,21.1585,3500.0
2009-12-21 11:45:00,34.51,34.52,34.51,34.52,1800.0,21.1585,21.1646,21.1585,21.1646,1800.0
2009-12-21 11:50:00,34.52,34.52,34.51,34.52,1000.0,21.1646,21.1646,21.1585,21.1646,1000.0
2009-12-21 11:55:00,34.53,34.56,34.53,34.56,27100.0,21.1708,21.1892,21.1708,21.1892,27100.0
2009-12-21 12:00:00,34.55,34.56,34.54,34.56,22700.0,21.183,21.1892,21.1769,21.1892,22700.0
2009-12-21 12:05:00,34.56,34.61,34.56,34.6,7500.0,21.1892,21.2198,21.1892,21.2137,7500.0
2009-12-21 12:10:00,34.59,34.6,34.59,34.59,1000.0,21.2076,21.2137,21.2076,21.2076,1000.0
2009-12-21 12:15:00,34.58,34.59,34.58,34.59,5900.0,21.2014,21.2076,21.2014,21.2076,5900.0
2009-12-21 12:20:00,34.59,34.59,34.58,34.58,12300.0,21.2076,21.2076,21.2014,21.2014,12300.0
2009-12-21 12:25:00,34.58,34.59,34.56,34.56,14600.0,21.2014,21.2076,21.1892,21.1892,14600.0
2009-12-21 12:30:00,34.56,34.56,34.53,34.54,9400.0,21.1892,21.1892,21.1708,21.1769,9400.0
2009-12-21 12:35:00,34.55,34.56,34.54,34.54,6500.0,21.183,21.1892,21.1769,21.1769,6500.0
2009-12-21 12:40:00,34.53,34.55,34.53,34.54,5100.0,21.1708,21.183,21.1708,21.1769,5100.0
2009-12-21 12:45:00,34.54,34.54,34.5,34.5,11600.0,21.1769,21.1769,21.1524,21.1524,11600.0
2009-12-21 12:50:00,34.51,34.52,34.5,34.5,2000.0,21.1585,21.1646,21.1524,21.1524,2000.0
2009-12-21 12:55:00,34.51,34.54,34.51,34.53,6300.0,21.1585,21.1769,21.1585,21.1708,6300.0
2009-12-21 13:00:00,34.53,34.53,34.52,34.52,3500.0,21.1708,21.1708,21.1646,21.1646,3500.0
2009-12-21 13:05:00,34.53,34.53,34.51,34.52,1400.0,21.1708,21.1708,21.1585,21.1646,1400.0
2009-12-21 13:10:00,34.53,34.53,34.5,34.5,1400.0,21.1708,21.1708,21.1524,21.1524,1400.0
2009-12-21 13:15:00,34.5,34.5,34.47,34.47,1000.0,21.1524,21.1524,21.134,21.134,1000.0
2009-12-21 13:20:00,34.48,34.48,34.48,34.48,900.0,21.1401,21.1401,21.1401,21.1401,900.0
2009-12-21 13:25:00,34.49,34.51,34.49,34.51,600.0,21.1462,21.1585,21.1462,21.1585,600.0
2009-12-21 13:30:00,34.5,34.5,34.49,34.5,2300.0,21.1524,21.1524,21.1462,21.1524,2300.0
2009-12-21 13:35:00,34.49,34.49,34.46,34.47,2800.0,21.1462,21.1462,21.1278,21.134,2800.0
2009-12-21 13:40:00,34.47,34.47,34.45,34.45,6300.0,21.134,21.134,21.1217,21.1217,6300.0
2009-12-21 13:45:00,34.46,34.47,34.45,34.47,2600.0,21.1278,21.134,21.1217,21.134,2600.0
2009-12-21 13:50:00,34.47,34.47,34.46,34.47,4000.0,21.134,21.134,21.1278,21.134,4000.0
2009-12-21 13:55:00,34.47,34.49,34.47,34.49,13200.0,21.134,21.1462,21.134,21.1462,13200.0
2009-12-21 14:00:00,34.48,34.48,34.46,34.47,9000.0,21.1401,21.1401,21.1278,21.134,9000.0
2009-12-21 14:05:00,34.47,34.48,34.45,34.47,11900.0,21.134,21.1401,21.1217,21.134,11900.0
2009-12-21 14:10:00,34.46,34.48,34.46,34.47,4100.0,21.1278,21.1401,21.1278,21.134,4100.0
2009-12-21 14:15:00,34.47,34.51,34.47,34.5,14700.0,21.134,21.1585,21.134,21.1524,14700.0
2009-12-21 14:20:00,34.5,34.52,34.49,34.49,9800.0,21.1524,21.1646,21.1462,21.1462,9800.0
2009-12-21 14:25:00,34.49,34.5,34.49,34.5,1000.0,21.1462,21.1524,21.1462,21.1524,1000.0
2009-12-21 14:30:00,34.5,34.51,34.48,34.48,9200.0,21.1524,21.1585,21.1401,21.1401,9200.0
2009-12-21 14:35:00,34.47,34.48,34.47,34.47,3400.0,21.134,21.1401,21.134,21.134,3400.0
2009-12-21 14:40:00,34.48,34.48,34.46,34.47,10400.0,21.1401,21.1401,21.1278,21.134,10400.0
2009-12-21 14:45:00,34.47,34.47,34.46,34.46,17600.0,21.134,21.134,21.1278,21.1278,17600.0
2009-12-21 14:50:00,34.46,34.48,34.46,34.47,19500.0,21.1278,21.1401,21.1278,21.134,19500.0
2009-12-21 14:55:00,34.47,34.48,34.46,34.47,8700.0,21.134,21.1401,21.1278,21.134,8700.0
2009-12-21 15:00:00,34.47,34.47,34.44,34.45,5800.0,21.134,21.134,21.1156,21.1217,5800.0
2009-12-21 15:05:00,34.45,34.45,34.44,34.45,2100.0,21.1217,21.1217,21.1156,21.1217,2100.0
2009-12-21 15:10:00,34.44,34.45,34.41,34.42,17600.0,21.1156,21.1217,21.0972,21.1033,17600.0
2009-12-21 15:15:00,34.41,34.42,34.38,34.4,7200.0,21.0972,21.1033,21.0788,21.0911,7200.0
2009-12-21 15:20:00,34.41,34.42,34.41,34.42,11200.0,21.0972,21.1033,21.0972,21.1033,11200.0
2009-12-21 15:25:00,34.42,34.43,34.4,34.43,3100.0,21.1033,21.1095,21.0911,21.1095,3100.0
2009-12-21 15:30:00,34.42,34.44,34.42,34.44,12900.0,21.1033,21.1156,21.1033,21.1156,12900.0
2009-12-21 15:35:00,34.44,34.45,34.43,34.44,14800.0,21.1156,21.1217,21.1095,21.1156,14800.0
2009-12-21 15:40:00,34.44,34.44,34.43,34.44,3500.0,21.1156,21.1156,21.1095,21.1156,3500.0
2009-12-21 15:45:00,34.43,34.44,34.39,34.4,50500.0,21.1095,21.1156,21.0849,21.0911,50500.0
2009-12-21 15:50:00,34.4,34.43,34.39,34.43,9000.0,21.0911,21.1095,21.0849,21.1095,9000.0
2009-12-21 15:55:00,34.42,34.48,34.42,34.47,63300.0,21.1033,21.1401,21.1033,21.134,63300.0
2009-12-22 09:30:00,34.59,34.64,34.59,34.64,37400.0,21.2076,21.2382,21.2076,21.2382,37400.0
2009-12-22 09:35:00,34.64,34.71,34.6,34.71,47700.0,21.2382,21.2811,21.2137,21.2811,47700.0
2009-12-22 09:40:00,34.7,34.71,34.67,34.67,8300.0,21.275,21.2811,21.2566,21.2566,8300.0
2009-12-22 09:45:00,34.66,34.66,34.62,34.65,14700.0,21.2505,21.2505,21.2259,21.2443,14700.0
2009-12-22 09:50:00,34.67,34.69,34.65,34.65,16900.0,21.2566,21.2689,21.2443,21.2443,16900.0
2009-12-22 09:55:00,34.65,34.66,34.64,34.64,700.0,21.2443,21.2505,21.2382,21.2382,700.0
2009-12-22 10:00:00,34.67,34.69,34.62,34.63,8900.0,21.2566,21.2689,21.2259,21.2321,8900.0
2009-12-22 10:05:00,34.64,34.7,34.64,34.7,3600.0,21.2382,21.275,21.2382,21.275,3600.0
2009-12-22 10:10:00,34.72,34.74,34.71,34.71,3100.0,21.2873,21.2995,21.2811,21.2811,3100.0
2009-12-22 10:15:00,34.71,34.71,34.68,34.68,4200.0,21.2811,21.2811,21.2627,21.2627,4200.0
2009-12-22 10:20:00,34.66,34.68,34.65,34.68,20400.0,21.2505,21.2627,21.2443,21.2627,20400.0
2009-12-22 10:25:00,34.69,34.69,34.67,34.69,3900.0,21.2689,21.2689,21.2566,21.2689,3900.0
2009-12-22 10:30:00,34.69,34.69,34.67,34.67,5900.0,21.2689,21.2689,21.2566,21.2566,5900.0
2009-12-22 10:35:00,34.68,34.69,34.67,34.69,6300.0,21.2627,21.2689,21.2566,21.2689,6300.0
2009-12-22 10:40:00,34.68,34.68,34.64,34.64,3500.0,21.2627,21.2627,21.2382,21.2382,3500.0
2009-12-22 10:45:00,34.65,34.65,34.54,34.54,11700.0,21.2443,21.2443,21.1769,21.1769,11700.0
2009-12-22 10:50:00,34.54,34.57,34.54,34.57,3500.0,21.1769,21.1953,21.1769,21.1953,3500.0
2009-12-22 10:55:00,34.56,34.56,34.56,34.56,800.0,21.1892,21.1892,21.1892,21.1892,800.0
2009-12-22 11:00:00,34.56,34.56,34.51,34.51,3800.0,21.1892,21.1892,21.1585,21.1585,3800.0
2009-12-22 11:05:00,34.51,34.55,34.51,34.54,23000.0,21.1585,21.183,21.1585,21.1769,23000.0
2009-12-22 11:10:00,34.55,34.55,34.53,34.54,11800.0,21.183,21.183,21.1708,21.1769,11800.0
2009-12-22 11:15:00,34.54,34.56,34.54,34.56,3300.0,21.1769,21.1892,21.1769,21.1892,3300.0
2009-12-22 11:20:00,34.55,34.56,34.54,34.56,7200.0,21.183,21.1892,21.1769,21.1892,7200.0
2009-12-22 11:25:00,34.55,34.56,34.53,34.53,6100.0,21.183,21.1892,21.1708,21.1708,6100.0
2009-12-22 11:30:00,34.52,34.52,34.49,34.51,8400.0,21.1646,21.1646,21.1462,21.1585,8400.0
2009-12-22 11:35:00,34.5,34.54,34.5,34.53,6300.0,21.1524,21.1769,21.1524,21.1708,6300.0
2009-12-22 11:40:00,34.54,34.55,34.54,34.55,2500.0,21.1769,21.183,21.1769,21.183,2500.0
2009-12-22 11:45:00,34.56,34.57,34.55,34.55,4700.0,21.1892,21.1953,21.183,21.183,4700.0
2009-12-22 11:50:00,34.55,34.56,34.55,34.55,2200.0,21.183,21.1892,21.183,21.183,2200.0
2009-12-22 11:55:00,34.55,34.57,34.55,34.57,5800.0,21.183,21.1953,21.183,21.1953,5800.0
2009-12-22 12:00:00,34.58,34.58,34.56,34.57,2000.0,21.2014,21.2014,21.1892,21.1953,2000.0
2009-12-22 12:05:00,34.57,34.61,34.57,34.59,7400.0,21.1953,21.2198,21.1953,21.2076,7400.0
2009-12-22 12:10:00,34.6,34.61,34.6,34.61,3500.0,21.2137,21.2198,21.2137,21.2198,3500.0
2009-12-22 12:15:00,34.61,34.61,34.6,34.61,2500.0,21.2198,21.2198,21.2137,21.2198,2500.0
2009-12-22 12:20:00,34.61,34.62,34.6,34.61,2700.0,21.2198,21.2259,21.2137,21.2198,2700.0
2009-12-22 12:25:00,34.61,34.62,34.61,34.62,4100.0,21.2198,21.2259,21.2198,21.2259,4100.0
2009-12-22 12:30:00,34.62,34.64,34.62,34.64,7200.0,21.2259,21.2382,21.2259,21.2382,7200.0
2009-12-22 12:35:00,34.64,34.65,34.63,34.65,5300.0,21.2382,21.2443,21.2321,21.2443,5300.0
2009-12-22 12:40:00,34.65,34.65,34.63,34.63,5900.0,21.2443,21.2443,21.2321,21.2321,5900.0
2009-12-22 12:45:00,34.63,34.66,34.63,34.65,10500.0,21.2321,21.2505,21.2321,21.2443,10500.0
2009-12-22 12:50:00,34.65,34.67,34.65,34.67,3100.0,21.2443,21.2566,21.2443,21.2566,3100.0
2009-12-22 12:55:00,34.68,34.68,34.66,34.66,21600.0,21.2627,21.2627,21.2505,21.2505,21600.0
2009-12-22 13:00:00,34.67,34.67,34.67,34.67,700.0,21.2566,21.2566,21.2566,21.2566,700.0
2009-12-22 13:05:00,34.68,34.69,34.68,34.68,5300.0,21.2627,21.2689,21.2627,21.2627,5300.0
2009-12-22 13:10:00,34.69,34.69,34.68,34.69,7200.0,21.2689,21.2689,21.2627,21.2689,7200.0
2009-12-22 13:15:00,34.68,34.68,34.67,34.67,700.0,21.2627,21.2627,21.2566,21.2566,700.0
2009-12-22 13:20:00,34.67,34.67,34.66,34.66,8300.0,21.2566,21.2566,21.2505,21.2505,8300.0
2009-12-22 13:25:00,34.66,34.67,34.66,34.66,4500.0,21.2505,21.2566,21.2505,21.2505,4500.0
2009-12-22 13:30:00,34.67,34.67,34.66,34.67,10400.0,21.2566,21.2566,21.2505,21.2566,10400.0
2009-12-22 13:35:00,34.67,34.71,34.67,34.71,13900.0,21.2566,21.2811,21.2566,21.2811,13900.0
2009-12-22 13:40:00,34.71,34.71,34.69,34.7,7500.0,21.2811,21.2811,21.2689,21.275,7500.0
2009-12-22 13:45:00,34.69,34.69,34.68,34.68,1800.0,21.2689,21.2689,21.2627,21.2627,1800.0
2009-12-22 13:50:00,34.69,34.71,34.68,34.71,13700.0,21.2689,21.2811,21.2627,21.2811,13700.0
2009-12-22 13:55:00,34.71,34.71,34.69,34.69,3600.0,21.2811,21.2811,21.2689,21.2689,3600.0
2009-12-22 14:00:00,34.7,34.7,34.67,34.69,18500.0,21.275,21.275,21.2566,21.2689,18500.0
2009-12-22 14:05:00,34.69,34.69,34.69,34.69,9600.0,21.2689,21.2689,21.2689,21.2689,9600.0
2009-12-22 14:10:00,34.69,34.69,34.68,34.68,1900.0,21.2689,21.2689,21.2627,21.2627,1900.0
2009-12-22 14:15:00,34.69,34.71,34.68,34.68,4400.0,21.2689,21.2811,21.2627,21.2627,4400.0
2009-12-22 14:20:00,34.69,34.69,34.66,34.66,2500.0,21.2689,21.2689,21.2505,21.2505,2500.0
2009-12-22 14:25:00,34.66,34.67,34.65,34.66,2200.0,21.2505,21.2566,21.2443,21.2505,2200.0
2009-12-22 14:30:00,34.66,34.66,34.65,34.65,2800.0,21.2505,21.2505,21.2443,21.2443,2800.0
2009-12-22 14:35:00,34.65,34.67,34.65,34.66,3400.0,21.2443,21.2566,21.2443,21.2505,3400.0
2009-12-22 14:40:00,34.67,34.68,34.65,34.67,8800.0,21.2566,21.2627,21.2443,21.2566,8800.0
2009-12-22 14:45:00,34.67,34.67,34.65,34.66,29100.0,21.2566,21.2566,21.2443,21.2505,29100.0
2009-12-22 14:50:00,34.65,34.67,34.65,34.66,6600.0,21.2443,21.2566,21.2443,21.2505,6600.0
2009-12-22 14:55:00,34.66,34.68,34.65,34.66,19300.0,21.2505,21.2627,21.2443,21.2505,19300.0
2009-12-22 15:00:00,34.67,34.67,34.65,34.66,5700.0,21.2566,21.2566,21.2443,21.2505,5700.0
2009-12-22 15:05:00,34.67,34.68,34.64,34.66,48900.0,21.2566,21.2627,21.2382,21.2505,48900.0
2009-12-22 15:10:00,34.66,34.67,34.66,34.66,28000.0,21.2505,21.2566,21.2505,21.2505,28000.0
2009-12-22 15:15:00,34.66,34.69,34.66,34.67,64900.0,21.2505,21.2689,21.2505,21.2566,64900.0
2009-12-22 15:20:00,34.67,34.69,34.67,34.69,7600.0,21.2566,21.2689,21.2566,21.2689,7600.0
2009-12-22 15:25:00,34.69,34.69,34.67,34.67,2200.0,21.2689,21.2689,21.2566,21.2566,2200.0
2009-12-22 15:30:00,34.68,34.69,34.67,34.68,4200.0,21.2627,21.2689,21.2566,21.2627,4200.0
2009-12-22 15:35:00,34.69,34.69,34.67,34.68,16200.0,21.2689,21.2689,21.2566,21.2627,16200.0
2009-12-22 15:40:00,34.68,34.68,34.67,34.67,3000.0,21.2627,21.2627,21.2566,21.2566,3000.0
2009-12-22 15:45:00,34.67,34.7,34.67,34.7,31500.0,21.2566,21.275,21.2566,21.275,31500.0
2009-12-22 15:50:00,34.69,34.7,34.69,34.7,3600.0,21.2689,21.275,21.2689,21.275,3600.0
2009-12-22 15:55:00,34.7,34.72,34.68,34.68,23400.0,21.275,21.2873,21.2627,21.2627,23400.0
2009-12-23 09:30:00,34.88,34.89,34.79,34.85,45300.0,21.3854,21.3915,21.3302,21.367,45300.0
2009-12-23 09:35:00,34.85,34.91,34.84,34.91,24700.0,21.367,21.4038,21.3608,21.4038,24700.0
2009-12-23 09:40:00,34.91,34.91,34.84,34.86,6500.0,21.4038,21.4038,21.3608,21.3731,6500.0
2009-12-23 09:45:00,34.85,34.87,34.83,34.86,10200.0,21.367,21.3792,21.3547,21.3731,10200.0
2009-12-23 09:50:00,34.85,34.85,34.81,34.81,48800.0,21.367,21.367,21.3424,21.3424,48800.0
2009-12-23 09:55:00,34.82,34.84,34.81,34.81,4300.0,21.3486,21.3608,21.3424,21.3424,4300.0
2009-12-23 10:00:00,34.8,34.81,34.73,34.81,14700.0,21.3363,21.3424,21.2934,21.3424,14700.0
2009-12-23 10:05:00,34.8,34.83,34.79,34.81,19800.0,21.3363,21.3547,21.3302,21.3424,19800.0
2009-12-23 10:10:00,34.81,34.82,34.8,34.82,7600.0,21.3424,21.3486,21.3363,21.3486,7600.0
2009-12-23 10:15:00,34.83,34.84,34.81,34.81,2500.0,21.3547,21.3608,21.3424,21.3424,2500.0
2009-12-23 10:20:00,34.83,34.83,34.77,34.78,4500.0,21.3547,21.3547,21.3179,21.324,4500.0
2009-12-23 10:25:00,34.78,34.79,34.76,34.78,5000.0,21.324,21.3302,21.3118,21.324,5000.0
2009-12-23 10:30:00,34.78,34.83,34.78,34.83,6000.0,21.324,21.3547,21.324,21.3547,6000.0
2009-12-23 10:35:00,34.81,34.84,34.81,34.84,1200.0,21.3424,21.3608,21.3424,21.3608,1200.0
2009-12-23 10:40:00,34.84,34.84,34.84,34.84,200.0,21.3608,21.3608,21.3608,21.3608,200.0
2009-12-23 10:45:00,34.85,34.87,34.84,34.84,4000.0,21.367,21.3792,21.3608,21.3608,4000.0
2009-12-23 10:50:00,34.85,34.86,34.84,34.85,2900.0,21.367,21.3731,21.3608,21.367,2900.0
2009-12-23 10:55:00,34.86,34.86,34.85,34.86,4300.0,21.3731,21.3731,21.367,21.3731,4300.0
2009-12-23 11:00:00,34.85,34.85,34.84,34.84,3800.0,21.367,21.367,21.3608,21.3608,3800.0
2009-12-23 11:05:00,34.84,34.85,34.83,34.85,5100.0,21.3608,21.367,21.3547,21.367,5100.0
2009-12-23 11:10:00,34.85,34.86,34.84,34.84,29000.0,21.367,21.3731,21.3608,21.3608,29000.0
2009-12-23 11:15:00,34.85,34.87,34.84,34.87,9200.0,21.367,21.3792,21.3608,21.3792,9200.0
2009-12-23 11:20:00,34.87,34.87,34.84,34.84,10500.0,21.3792,21.3792,21.3608,21.3608,10500.0
2009-12-23 11:25:00,34.85,34.85,34.8,34.8,36300.0,21.367,21.367,21.3363,21.3363,36300.0
2009-12-23 11:30:00,34.8,34.83,34.8,34.82,12200.0,21.3363,21.3547,21.3363,21.3486,12200.0
2009-12-23 11:35:00,34.84,34.85,34.84,34.85,7000.0,21.3608,21.367,21.3608,21.367,7000.0
2009-12-23 11:40:00,34.87,34.89,34.85,34.86,6800.0,21.3792,21.3915,21.367,21.3731,6800.0
2009-12-23 11:45:00,34.86,34.88,34.86,34.88,4700.0,21.3731,21.3854,21.3731,21.3854,4700.0
2009-12-23 11:50:00,34.87,34.91,34.87,34.9,7100.0,21.3792,21.4038,21.3792,21.3976,7100.0
2009-12-23 11:55:00,34.91,34.92,34.9,34.92,5000.0,21.4038,21.4099,21.3976,21.4099,5000.0
2009-12-23 12:00:00,34.91,34.91,34.89,34.91,8400.0,21.4038,21.4038,21.3915,21.4038,8400.0
2009-12-23 12:05:00,34.91,34.91,34.9,34.9,11500.0,21.4038,21.4038,21.3976,21.3976,11500.0
2009-12-23 12:10:00,34.9,34.9,34.9,34.9,1000.0,21.3976,21.3976,21.3976,21.3976,1000.0
2009-12-23 12:15:00,34.9,34.92,34.9,34.92,2700.0,21.3976,21.4099,21.3976,21.4099,2700.0
2009-12-23 12:20:00,34.93,34.94,34.92,34.93,9800.0,21.416,21.4221,21.4099,21.416,9800.0
2009-12-23 12:25:00,34.92,34.93,34.92,34.93,1400.0,21.4099,21.416,21.4099,21.416,1400.0
2009-12-23 12:30:00,34.93,34.93,34.92,34.92,1300.0,21.416,21.416,21.4099,21.4099,1300.0
2009-12-23 12:35:00,34.92,34.94,34.91,34.94,3500.0,21.4099,21.4221,21.4038,21.4221,3500.0
2009-12-23 12:40:00,34.94,34.96,34.94,34.96,1100.0,21.4221,21.4344,21.4221,21.4344,1100.0
2009-12-23 12:45:00,34.96,34.97,34.95,34.96,7700.0,21.4344,21.4405,21.4283,21.4344,7700.0
2009-12-23 12:50:00,34.96,34.97,34.95,34.96,4200.0,21.4344,21.4405,21.4283,21.4344,4200.0
2009-12-23 12:55:00,34.96,34.97,34.95,34.97,6400.0,21.4344,21.4405,21.4283,21.4405,6400.0
2009-12-23 13:00:00,34.97,34.97,34.96,34.96,3700.0,21.4405,21.4405,21.4344,21.4344,3700.0
2009-12-23 13:05:00,34.97,34.97,34.96,34.96,2500.0,21.4405,21.4405,21.4344,21.4344,2500.0
2009-12-23 13:10:00,34.96,34.96,34.94,34.94,3200.0,21.4344,21.4344,21.4221,21.4221,3200.0
2009-12-23 13:15:00,34.95,34.95,34.94,34.95,2500.0,21.4283,21.4283,21.4221,21.4283,2500.0
2009-12-23 13:20:00,34.94,34.97,34.94,34.97,400.0,21.4221,21.4405,21.4221,21.4405,400.0
2009-12-23 13:25:00,34.96,34.96,34.95,34.96,5400.0,21.4344,21.4344,21.4283,21.4344,5400.0
2009-12-23 13:30:00,34.96,34.98,34.96,34.97,3200.0,21.4344,21.4467,21.4344,21.4405,3200.0
2009-12-23 13:35:00,34.97,34.98,34.96,34.97,7900.0,21.4405,21.4467,21.4344,21.4405,7900.0
2009-12-23 13:40:00,34.96,34.97,34.96,34.97,10600.0,21.4344,21.4405,21.4344,21.4405,10600.0
2009-12-23 13:45:00,34.97,34.98,34.96,34.97,3300.0,21.4405,21.4467,21.4344,21.4405,3300.0
2009-12-23 13:50:00,34.96,34.97,34.96,34.97,16400.0,21.4344,21.4405,21.4344,21.4405,16400.0
2009-12-23 13:55:00,34.96,34.98,34.96,34.97,4800.0,21.4344,21.4467,21.4344,21.4405,4800.0
2009-12-23 14:00:00,34.98,34.99,34.97,34.99,7900.0,21.4467,21.4528,21.4405,21.4528,7900.0
2009-12-23 14:05:00,34.99,34.99,34.98,34.99,9700.0,21.4528,21.4528,21.4467,21.4528,9700.0
2009-12-23 14:10:00,34.99,34.99,34.98,34.98,9900.0,21.4528,21.4528,21.4467,21.4467,9900.0
2009-12-23 14:15:00,34.98,34.99,34.97,34.98,6400.0,21.4467,21.4528,21.4405,21.4467,6400.0
2009-12-23 14:20:00,34.97,34.99,34.97,34.99,4000.0,21.4405,21.4528,21.4405,21.4528,4000.0
2009-12-23 14:25:00,34.98,34.99,34.96,34.96,8700.0,21.4467,21.4528,21.4344,21.4344,8700.0
2009-12-23 14:30:00,34.97,34.99,34.96,34.99,7500.0,21.4405,21.4528,21.4344,21.4528,7500.0
2009-12-23 14:35:00,34.97,34.99,34.97,34.98,4600.0,21.4405,21.4528,21.4405,21.4467,4600.0
2009-12-23 14:40:00,34.97,34.98,34.97,34.97,11600.0,21.4405,21.4467,21.4405,21.4405,11600.0
2009-12-23 14:45:00,34.98,35.0,34.98,34.99,20500.0,21.4467,21.4589,21.4467,21.4528,20500.0
2009-12-23 14:50:00,35.0,35.0,34.97,34.97,13700.0,21.4589,21.4589,21.4405,21.4405,13700.0
2009-12-23 14:55:00,34.97,34.99,34.97,34.97,12700.0,21.4405,21.4528,21.4405,21.4405,12700.0
2009-12-23 15:00:00,34.96,34.99,34.96,34.98,25500.0,21.4344,21.4528,21.4344,21.4467,25500.0
2009-12-23 15:05:00,34.98,34.98,34.96,34.97,8900.0,21.4467,21.4467,21.4344,21.4405,8900.0
2009-12-23 15:10:00,34.97,34.98,34.95,34.95,19700.0,21.4405,21.4467,21.4283,21.4283,19700.0
2009-12-23 15:15:00,34.95,34.97,34.94,34.96,6200.0,21.4283,21.4405,21.4221,21.4344,6200.0
2009-12-23 15:20:00,34.96,34.96,34.93,34.94,48900.0,21.4344,21.4344,21.416,21.4221,48900.0
2009-12-23 15:25:00,34.94,34.94,34.93,34.94,11600.0,21.4221,21.4221,21.416,21.4221,11600.0
2009-12-23 15:30:00,34.94,34.95,34.93,34.93,19200.0,21.4221,21.4283,21.416,21.416,19200.0
2009-12-23 15:35:00,34.94,34.96,34.93,34.95,17700.0,21.4221,21.4344,21.416,21.4283,17700.0
2009-12-23 15:40:00,34.95,34.97,34.95,34.96,12100.0,21.4283,21.4405,21.4283,21.4344,12100.0
2009-12-23 15:45:00,34.95,34.96,34.95,34.96,16700.0,21.4283,21.4344,21.4283,21.4344,16700.0
2009-12-23 15:50:00,34.96,34.97,34.95,34.95,27400.0,21.4344,21.4405,21.4283,21.4283,27400.0
2009-12-23 15:55:00,34.96,34.99,34.95,34.98,30000.0,21.4344,21.4528,21.4283,21.4467,30000.0
2009-12-24 09:30:00,34.31,34.37,34.29,34.35,106400.0,21.5238,21.5615,21.5113,21.5489,106400.0
2009-12-24 09:35:00,34.35,34.37,34.31,34.31,34100.0,21.5489,21.5615,21.5238,21.5238,34100.0
2009-12-24 09:40:00,34.31,34.34,34.31,34.34,6200.0,21.5238,21.5426,21.5238,21.5426,6200.0
2009-12-24 09:45:00,34.34,34.34,34.3,34.31,12200.0,21.5426,21.5426,21.5175,21.5238,12200.0
2009-12-24 09:50:00,34.3,34.33,34.3,34.33,9600.0,21.5175,21.5364,21.5175,21.5364,9600.0
2009-12-24 09:55:00,34.33,34.33,34.32,34.33,8100.0,21.5364,21.5364,21.5301,21.5364,8100.0
2009-12-24 10:00:00,34.33,34.4,34.33,34.39,3500.0,21.5364,21.5803,21.5364,21.574,3500.0
2009-12-24 10:05:00,34.39,34.4,34.35,34.35,32300.0,21.574,21.5803,21.5489,21.5489,32300.0
2009-12-24 10:10:00,34.36,34.36,34.33,34.34,11500.0,21.5552,21.5552,21.5364,21.5426,11500.0
2009-12-24 10:15:00,34.34,34.4,34.33,34.39,14200.0,21.5426,21.5803,21.5364,21.574,14200.0
2009-12-24 10:20:00,34.39,34.4,34.38,34.38,13400.0,21.574,21.5803,21.5677,21.5677,13400.0
2009-12-24 10:25:00,34.39,34.4,34.38,34.38,11800.0,21.574,21.5803,21.5677,21.5677,11800.0
2009-12-24 10:30:00,34.38,34.38,34.33,34.34,18100.0,21.5677,21.5677,21.5364,21.5426,18100.0
2009-12-24 10:35:00,34.32,34.33,34.32,34.33,1000.0,21.5301,21.5364,21.5301,21.5364,1000.0
2009-12-24 10:40:00,34.32,34.32,34.31,34.31,2500.0,21.5301,21.5301,21.5238,21.5238,2500.0
2009-12-24 10:45:00,34.31,34.32,34.29,34.29,5300.0,21.5238,21.5301,21.5113,21.5113,5300.0
2009-12-24 10:50:00,34.3,34.3,34.26,34.29,13700.0,21.5175,21.5175,21.4925,21.5113,13700.0
2009-12-24 10:55:00,34.29,34.3,34.27,34.28,5400.0,21.5113,21.5175,21.4987,21.505,5400.0
2009-12-24 11:00:00,34.28,34.29,34.27,34.28,3800.0,21.505,21.5113,21.4987,21.505,3800.0
2009-12-24 11:05:00,34.29,34.31,34.29,34.3,21700.0,21.5113,21.5238,21.5113,21.5175,21700.0
2009-12-24 11:10:00,34.3,34.31,34.29,34.3,10600.0,21.5175,21.5238,21.5113,21.5175,10600.0
2009-12-24 11:15:00,34.31,34.32,34.3,34.31,4800.0,21.5238,21.5301,21.5175,21.5238,4800.0
2009-12-24 11:20:00,34.31,34.33,34.31,34.33,900.0,21.5238,21.5364,21.5238,21.5364,900.0
2009-12-24 11:25:00,34.32,34.33,34.31,34.33,13100.0,21.5301,21.5364,21.5238,21.5364,13100.0
2009-12-24 11:30:00,34.32,34.33,34.31,34.33,7100.0,21.5301,21.5364,21.5238,21.5364,7100.0
2009-12-24 11:35:00,34.33,34.34,34.33,34.34,5500.0,21.5364,21.5426,21.5364,21.5426,5500.0
2009-12-24 11:40:00,34.34,34.35,34.33,34.34,5400.0,21.5426,21.5489,21.5364,21.5426,5400.0
2009-12-24 11:45:00,34.35,34.36,34.34,34.35,3500.0,21.5489,21.5552,21.5426,21.5489,3500.0
2009-12-24 11:50:00,34.37,34.37,34.36,34.37,2300.0,21.5615,21.5615,21.5552,21.5615,2300.0
2009-12-24 11:55:00,34.37,34.37,34.36,34.37,2700.0,21.5615,21.5615,21.5552,21.5615,2700.0
2009-12-24 12:00:00,34.37,34.37,34.36,34.36,6400.0,21.5615,21.5615,21.5552,21.5552,6400.0
2009-12-24 12:05:00,34.36,34.37,34.35,34.35,3400.0,21.5552,21.5615,21.5489,21.5489,3400.0
2009-12-24 12:10:00,34.35,34.36,34.35,34.36,5500.0,21.5489,21.5552,21.5489,21.5552,5500.0
2009-12-24 12:15:00,34.36,34.37,34.36,34.36,1100.0,21.5552,21.5615,21.5552,21.5552,1100.0
2009-12-24 12:20:00,34.37,34.37,34.34,34.35,4900.0,21.5615,21.5615,21.5426,21.5489,4900.0
2009-12-24 12:25:00,34.34,34.35,34.32,34.32,7800.0,21.5426,21.5489,21.5301,21.5301,7800.0
2009-12-24 12:30:00,34.32,34.35,34.32,34.35,2600.0,21.5301,21.5489,21.5301,21.5489,2600.0
2009-12-24 12:35:00,34.35,34.37,34.35,34.37,2700.0,21.5489,21.5615,21.5489,21.5615,2700.0
2009-12-24 12:40:00,34.37,34.38,34.36,34.37,13300.0,21.5615,21.5677,21.5552,21.5615,13300.0
2009-12-24 12:45:00,34.37,34.38,34.36,34.37,5600.0,21.5615,21.5677,21.5552,21.5615,5600.0
2009-12-24 12:50:00,34.36,34.38,34.36,34.37,9500.0,21.5552,21.5677,21.5552,21.5615,9500.0
2009-12-24 12:55:00,34.37,34.4,34.35,34.36,25700.0,21.5615,21.5803,21.5489,21.5552,25700.0
2009-12-28 09:30:00,34.52,34.52,34.46,34.47,34400.0,21.6556,21.6556,21.6179,21.6242,34400.0
2009-12-28 09:35:00,34.48,34.5,34.47,34.47,3200.0,21.6305,21.643,21.6242,21.6242,3200.0
2009-12-28 09:40:00,34.48,34.49,34.47,34.47,12000.0,21.6305,21.6367,21.6242,21.6242,12000.0
2009-12-28 09:45:00,34.47,34.47,34.46,34.46,900.0,21.6242,21.6242,21.6179,21.6179,900.0
2009-12-28 09:50:00,34.46,34.47,34.45,34.46,4300.0,21.6179,21.6242,21.6116,21.6179,4300.0
2009-12-28 09:55:00,34.44,34.44,34.44,34.44,1900.0,21.6054,21.6054,21.6054,21.6054,1900.0
2009-12-28 10:00:00,34.43,34.43,34.43,34.43,2200.0,21.5991,21.5991,21.5991,21.5991,2200.0
2009-12-28 10:05:00,34.44,34.44,34.44,34.44,800.0,21.6054,21.6054,21.6054,21.6054,800.0
2009-12-28 10:10:00,34.44,34.44,34.41,34.42,15400.0,21.6054,21.6054,21.5866,21.5928,15400.0
2009-12-28 10:15:00,34.4,34.4,34.39,34.4,6700.0,21.5803,21.5803,21.574,21.5803,6700.0
2009-12-28 10:20:00,34.41,34.41,34.39,34.39,13200.0,21.5866,21.5866,21.574,21.574,13200.0
2009-12-28 10:25:00,34.38,34.4,34.38,34.39,3300.0,21.5677,21.5803,21.5677,21.574,3300.0
2009-12-28 10:30:00,34.38,34.38,34.38,34.38,2700.0,21.5677,21.5677,21.5677,21.5677,2700.0
2009-12-28 10:35:00,34.38,34.39,34.38,34.38,3300.0,21.5677,21.574,21.5677,21.5677,3300.0
2009-12-28 10:40:00,34.38,34.39,34.37,34.38,3000.0,21.5677,21.574,21.5615,21.5677,3000.0
2009-12-28 10:45:00,34.39,34.4,34.39,34.4,9600.0,21.574,21.5803,21.574,21.5803,9600.0
2009-12-28 10:50:00,34.4,34.41,34.4,34.4,1000.0,21.5803,21.5866,21.5803,21.5803,1000.0
2009-12-28 10:55:00,34.41,34.41,34.4,34.4,5700.0,21.5866,21.5866,21.5803,21.5803,5700.0
2009-12-28 11:00:00,34.39,34.39,34.39,34.39,200.0,21.574,21.574,21.574,21.574,200.0
2009-12-28 11:05:00,34.4,34.41,34.4,34.41,2600.0,21.5803,21.5866,21.5803,21.5866,2600.0
2009-12-28 11:10:00,34.42,34.42,34.4,34.42,3500.0,21.5928,21.5928,21.5803,21.5928,3500.0
2009-12-28 11:15:00,34.42,34.44,34.42,34.43,9400.0,21.5928,21.6054,21.5928,21.5991,9400.0
2009-12-28 11:20:00,34.43,34.45,34.43,34.45,6500.0,21.5991,21.6116,21.5991,21.6116,6500.0
2009-12-28 11:25:00,34.46,34.47,34.45,34.47,20100.0,21.6179,21.6242,21.6116,21.6242,20100.0
2009-12-28 11:30:00,34.47,34.5,34.46,34.46,97700.0,21.6242,21.643,21.6179,21.6179,97700.0
2009-12-28 11:35:00,34.46,34.49,34.46,34.49,3900.0,21.6179,21.6367,21.6179,21.6367,3900.0
2009-12-28 11:40:00,34.49,34.49,34.48,34.49,3800.0,21.6367,21.6367,21.6305,21.6367,3800.0
2009-12-28 11:45:00,34.48,34.49,34.45,34.48,58400.0,21.6305,21.6367,21.6116,21.6305,58400.0
2009-12-28 11:50:00,34.48,34.48,34.47,34.48,2500.0,21.6305,21.6305,21.6242,21.6305,2500.0
2009-12-28 11:55:00,34.48,34.48,34.46,34.47,8900.0,21.6305,21.6305,21.6179,21.6242,8900.0
2009-12-28 12:00:00,34.47,34.47,34.45,34.45,5100.0,21.6242,21.6242,21.6116,21.6116,5100.0
2009-12-28 12:05:00,34.46,34.47,34.46,34.47,7000.0,21.6179,21.6242,21.6179,21.6242,7000.0
2009-12-28 12:10:00,34.47,34.47,34.46,34.47,3100.0,21.6242,21.6242,21.6179,21.6242,3100.0
2009-12-28 12:15:00,34.47,34.47,34.45,34.46,19400.0,21.6242,21.6242,21.6116,21.6179,19400.0
2009-12-28 12:20:00,34.45,34.46,34.44,34.44,1500.0,21.6116,21.6179,21.6054,21.6054,1500.0
2009-12-28 12:25:00,34.46,34.48,34.46,34.47,28400.0,21.6179,21.6305,21.6179,21.6242,28400.0
2009-12-28 12:30:00,34.48,34.49,34.47,34.49,11000.0,21.6305,21.6367,21.6242,21.6367,11000.0
2009-12-28 12:35:00,34.48,34.49,34.48,34.48,1400.0,21.6305,21.6367,21.6305,21.6305,1400.0
2009-12-28 12:40:00,34.48,34.5,34.48,34.49,5400.0,21.6305,21.643,21.6305,21.6367,5400.0
2009-12-28 12:45:00,34.48,34.48,34.46,34.46,12200.0,21.6305,21.6305,21.6179,21.6179,12200.0
2009-12-28 12:50:00,34.46,34.47,34.46,34.47,3900.0,21.6179,21.6242,21.6179,21.6242,3900.0
2009-12-28 12:55:00,34.48,34.48,34.47,34.47,16100.0,21.6305,21.6305,21.6242,21.6242,16100.0
2009-12-28 13:00:00,34.47,34.48,34.46,34.46,4800.0,21.6242,21.6305,21.6179,21.6179,4800.0
2009-12-28 13:05:00,34.46,34.48,34.45,34.48,3600.0,21.6179,21.6305,21.6116,21.6305,3600.0
2009-12-28 13:10:00,34.47,34.48,34.47,34.47,600.0,21.6242,21.6305,21.6242,21.6242,600.0
2009-12-28 13:15:00,34.48,34.48,34.46,34.46,3900.0,21.6305,21.6305,21.6179,21.6179,3900.0
2009-12-28 13:20:00,34.47,34.47,34.46,34.46,900.0,21.6242,21.6242,21.6179,21.6179,900.0
2009-12-28 13:25:00,34.47,34.47,34.46,34.47,1700.0,21.6242,21.6242,21.6179,21.6242,1700.0
2009-12-28 13:30:00,34.46,34.48,34.46,34.47,5800.0,21.6179,21.6305,21.6179,21.6242,5800.0
2009-12-28 13:35:00,34.46,34.48,34.46,34.47,36000.0,21.6179,21.6305,21.6179,21.6242,36000.0
2009-12-28 13:40:00,34.48,34.48,34.46,34.47,7000.0,21.6305,21.6305,21.6179,21.6242,7000.0
2009-12-28 13:45:00,34.46,34.46,34.45,34.45,9900.0,21.6179,21.6179,21.6116,21.6116,9900.0
2009-12-28 13:50:00,34.46,34.47,34.46,34.47,4100.0,21.6179,21.6242,21.6179,21.6242,4100.0
2009-12-28 13:55:00,34.47,34.47,34.46,34.46,9100.0,21.6242,21.6242,21.6179,21.6179,9100.0
2009-12-28 14:00:00,34.47,34.47,34.45,34.45,3000.0,21.6242,21.6242,21.6116,21.6116,3000.0
2009-12-28 14:05:00,34.45,34.45,34.43,34.44,9200.0,21.6116,21.6116,21.5991,21.6054,9200.0
2009-12-28 14:10:00,34.44,34.44,34.42,34.42,4300.0,21.6054,21.6054,21.5928,21.5928,4300.0
2009-12-28 14:15:00,34.44,34.44,34.4,34.4,6900.0,21.6054,21.6054,21.5803,21.5803,6900.0
2009-12-28 14:20:00,34.41,34.42,34.4,34.42,5600.0,21.5866,21.5928,21.5803,21.5928,5600.0
2009-12-28 14:25:00,34.4,34.41,34.4,34.4,10300.0,21.5803,21.5866,21.5803,21.5803,10300.0
2009-12-28 14:30:00,34.4,34.44,34.4,34.43,6600.0,21.5803,21.6054,21.5803,21.5991,6600.0
2009-12-28 14:35:00,34.42,34.44,34.42,34.44,11800.0,21.5928,21.6054,21.5928,21.6054,11800.0
2009-12-28 14:40:00,34.43,34.44,34.42,34.42,3900.0,21.5991,21.6054,21.5928,21.5928,3900.0
2009-12-28 14:45:00,34.42,34.44,34.41,34.43,20900.0,21.5928,21.6054,21.5866,21.5991,20900.0
2009-12-28 14:50:00,34.43,34.44,34.42,34.43,10200.0,21.5991,21.6054,21.5928,21.5991,10200.0
2009-12-28 14:55:00,34.43,34.44,34.41,34.42,17800.0,21.5991,21.6054,21.5866,21.5928,17800.0
2009-12-28 15:00:00,34.43,34.43,34.42,34.42,11600.0,21.5991,21.5991,21.5928,21.5928,11600.0
2009-12-28 15:05:00,34.42,34.43,34.41,34.42,6000.0,21.5928,21.5991,21.5866,21.5928,6000.0
2009-12-28 15:10:00,34.44,34.44,34.43,34.44,1900.0,21.6054,21.6054,21.5991,21.6054,1900.0
2009-12-28 15:15:00,34.43,34.44,34.41,34.42,14700.0,21.5991,21.6054,21.5866,21.5928,14700.0
2009-12-28 15:20:00,34.42,34.43,34.42,34.43,7300.0,21.5928,21.5991,21.5928,21.5991,7300.0
2009-12-28 15:25:00,34.43,34.43,34.41,34.42,8400.0,21.5991,21.5991,21.5866,21.5928,8400.0
2009-12-28 15:30:00,34.41,34.42,34.41,34.41,2200.0,21.5866,21.5928,21.5866,21.5866,2200.0
2009-12-28 15:35:00,34.42,34.42,34.41,34.42,1900.0,21.5928,21.5928,21.5866,21.5928,1900.0
2009-12-28 15:40:00,34.41,34.44,34.41,34.44,10300.0,21.5866,21.6054,21.5866,21.6054,10300.0
2009-12-28 15:45:00,34.44,34.46,34.43,34.45,8500.0,21.6054,21.6179,21.5991,21.6116,8500.0
2009-12-28 15:50:00,34.45,34.47,34.44,34.47,25800.0,21.6116,21.6242,21.6054,21.6242,25800.0
2009-12-28 15:55:00,34.47,34.5,34.46,34.49,13000.0,21.6242,21.643,21.6179,21.6367,13000.0
2009-12-29 09:30:00,34.73,34.73,34.69,34.7,25500.0,21.7873,21.7873,21.7622,21.7685,25500.0
2009-12-29 09:35:00,34.69,34.69,34.67,34.67,1700.0,21.7622,21.7622,21.7497,21.7497,1700.0
2009-12-29 09:40:00,34.67,34.67,34.65,34.65,2400.0,21.7497,21.7497,21.7371,21.7371,2400.0
2009-12-29 09:45:00,34.67,34.69,34.66,34.68,5000.0,21.7497,21.7622,21.7434,21.7559,5000.0
2009-12-29 09:50:00,34.68,34.69,34.67,34.69,5900.0,21.7559,21.7622,21.7497,21.7622,5900.0
2009-12-29 09:55:00,34.68,34.68,34.67,34.68,700.0,21.7559,21.7559,21.7497,21.7559,700.0
2009-12-29 10:00:00,34.68,34.68,34.63,34.64,12500.0,21.7559,21.7559,21.7246,21.7308,12500.0
2009-12-29 10:05:00,34.62,34.65,34.62,34.64,3700.0,21.7183,21.7371,21.7183,21.7308,3700.0
2009-12-29 10:10:00,34.66,34.68,34.66,34.68,24200.0,21.7434,21.7559,21.7434,21.7559,24200.0
2009-12-29 10:15:00,34.68,34.68,34.68,34.68,12800.0,21.7559,21.7559,21.7559,21.7559,12800.0
2009-12-29 10:20:00,34.69,34.7,34.68,34.69,3200.0,21.7622,21.7685,21.7559,21.7622,3200.0
2009-12-29 10:25:00,34.69,34.69,34.68,34.69,10300.0,21.7622,21.7622,21.7559,21.7622,10300.0
2009-12-29 10:30:00,34.69,34.7,34.68,34.68,15900.0,21.7622,21.7685,21.7559,21.7559,15900.0
2009-12-29 10:35:00,34.68,34.68,34.64,34.65,18000.0,21.7559,21.7559,21.7308,21.7371,18000.0
2009-12-29 10:40:00,34.65,34.65,34.61,34.61,6100.0,21.7371,21.7371,21.712,21.712,6100.0
2009-12-29 10:45:00,34.61,34.62,34.6,34.6,4600.0,21.712,21.7183,21.7057,21.7057,4600.0
2009-12-29 10:50:00,34.6,34.61,34.58,34.58,4000.0,21.7057,21.712,21.6932,21.6932,4000.0
2009-12-29 10:55:00,34.58,34.6,34.57,34.59,10200.0,21.6932,21.7057,21.6869,21.6995,10200.0
2009-12-29 11:00:00,34.58,34.58,34.56,34.57,1700.0,21.6932,21.6932,21.6807,21.6869,1700.0
2009-12-29 11:05:00,34.57,34.58,34.55,34.55,4300.0,21.6869,21.6932,21.6744,21.6744,4300.0
2009-12-29 11:10:00,34.56,34.56,34.47,34.47,25400.0,21.6807,21.6807,21.6242,21.6242,25400.0
2009-12-29 11:15:00,34.48,34.5,34.47,34.49,13300.0,21.6305,21.643,21.6242,21.6367,13300.0
2009-12-29 11:20:00,34.49,34.5,34.44,34.44,33000.0,21.6367,21.643,21.6054,21.6054,33000.0
2009-12-29 11:25:00,34.44,34.44,34.42,34.43,8300.0,21.6054,21.6054,21.5928,21.5991,8300.0
2009-12-29 11:30:00,34.39,34.46,34.39,34.46,3400.0,21.574,21.6179,21.574,21.6179,3400.0
2009-12-29 11:35:00,34.47,34.47,34.45,34.47,5000.0,21.6242,21.6242,21.6116,21.6242,5000.0
2009-12-29 11:40:00,34.47,34.47,34.45,34.46,8600.0,21.6242,21.6242,21.6116,21.6179,8600.0
2009-12-29 11:45:00,34.47,34.48,34.46,34.47,1800.0,21.6242,21.6305,21.6179,21.6242,1800.0
2009-12-29 11:50:00,34.48,34.51,34.48,34.5,11500.0,21.6305,21.6493,21.6305,21.643,11500.0
2009-12-29 11:55:00,34.5,34.51,34.48,34.49,39800.0,21.643,21.6493,21.6305,21.6367,39800.0
2009-12-29 12:00:00,34.49,34.51,34.48,34.5,16500.0,21.6367,21.6493,21.6305,21.643,16500.0
2009-12-29 12:05:00,34.5,34.51,34.49,34.5,4500.0,21.643,21.6493,21.6367,21.643,4500.0
2009-12-29 12:10:00,34.51,34.52,34.51,34.51,2000.0,21.6493,21.6556,21.6493,21.6493,2000.0
2009-12-29 12:15:00,34.51,34.52,34.5,34.5,5900.0,21.6493,21.6556,21.643,21.643,5900.0
2009-12-29 12:20:00,34.5,34.53,34.48,34.53,7100.0,21.643,21.6618,21.6305,21.6618,7100.0
2009-12-29 12:25:00,34.53,34.54,34.51,34.51,4800.0,21.6618,21.6681,21.6493,21.6493,4800.0
2009-12-29 12:30:00,34.51,34.51,34.49,34.51,7200.0,21.6493,21.6493,21.6367,21.6493,7200.0
2009-12-29 12:35:00,34.51,34.53,34.51,34.53,41000.0,21.6493,21.6618,21.6493,21.6618,41000.0
2009-12-29 12:40:00,34.53,34.54,34.53,34.54,1500.0,21.6618,21.6681,21.6618,21.6681,1500.0
2009-12-29 12:45:00,34.55,34.56,34.55,34.56,5500.0,21.6744,21.6807,21.6744,21.6807,5500.0
2009-12-29 12:50:00,34.56,34.56,34.54,34.55,7500.0,21.6807,21.6807,21.6681,21.6744,7500.0
2009-12-29 12:55:00,34.54,34.55,34.53,34.53,8600.0,21.6681,21.6744,21.6618,21.6618,8600.0
2009-12-29 13:00:00,34.52,34.54,34.52,34.54,4300.0,21.6556,21.6681,21.6556,21.6681,4300.0
2009-12-29 13:05:00,34.54,34.55,34.53,34.55,5500.0,21.6681,21.6744,21.6618,21.6744,5500.0
2009-12-29 13:10:00,34.54,34.55,34.53,34.54,6700.0,21.6681,21.6744,21.6618,21.6681,6700.0
2009-12-29 13:15:00,34.55,34.55,34.52,34.53,6000.0,21.6744,21.6744,21.6556,21.6618,6000.0
2009-12-29 13:20:00,34.53,34.54,34.53,34.54,4100.0,21.6618,21.6681,21.6618,21.6681,4100.0
2009-12-29 13:25:00,34.54,34.54,34.53,34.54,5000.0,21.6681,21.6681,21.6618,21.6681,5000.0
2009-12-29 13:30:00,34.53,34.54,34.52,34.54,9000.0,21.6618,21.6681,21.6556,21.6681,9000.0
2009-12-29 13:35:00,34.54,34.56,34.53,34.56,46100.0,21.6681,21.6807,21.6618,21.6807,46100.0
2009-12-29 13:40:00,34.56,34.56,34.56,34.56,6100.0,21.6807,21.6807,21.6807,21.6807,6100.0
2009-12-29 13:45:00,34.56,34.57,34.56,34.57,10600.0,21.6807,21.6869,21.6807,21.6869,10600.0
2009-12-29 13:50:00,34.56,34.57,34.55,34.55,11200.0,21.6807,21.6869,21.6744,21.6744,11200.0
2009-12-29 13:55:00,34.56,34.58,34.56,34.58,9800.0,21.6807,21.6932,21.6807,21.6932,9800.0
2009-12-29 14:00:00,34.57,34.58,34.56,34.57,13400.0,21.6869,21.6932,21.6807,21.6869,13400.0
2009-12-29 14:05:00,34.56,34.57,34.54,34.55,16700.0,21.6807,21.6869,21.6681,21.6744,16700.0
2009-12-29 14:10:00,34.54,34.55,34.54,34.54,4600.0,21.6681,21.6744,21.6681,21.6681,4600.0
2009-12-29 14:15:00,34.55,34.55,34.54,34.55,7100.0,21.6744,21.6744,21.6681,21.6744,7100.0
2009-12-29 14:20:00,34.56,34.56,34.52,34.54,20000.0,21.6807,21.6807,21.6556,21.6681,20000.0
2009-12-29 14:25:00,34.54,34.54,34.52,34.53,6900.0,21.6681,21.6681,21.6556,21.6618,6900.0
2009-12-29 14:30:00,34.53,34.56,34.52,34.56,179400.0,21.6618,21.6807,21.6556,21.6807,179400.0
2009-12-29 14:35:00,34.56,34.57,34.53,34.53,78900.0,21.6807,21.6869,21.6618,21.6618,78900.0
2009-12-29 14:40:00,34.53,34.55,34.52,34.55,86100.0,21.6618,21.6744,21.6556,21.6744,86100.0
2009-12-29 14:45:00,34.55,34.56,34.53,34.56,24100.0,21.6744,21.6807,21.6618,21.6807,24100.0
2009-12-29 14:50:00,34.56,34.56,34.53,34.54,36400.0,21.6807,21.6807,21.6618,21.6681,36400.0
2009-12-29 14:55:00,34.54,34.56,34.53,34.56,11000.0,21.6681,21.6807,21.6618,21.6807,11000.0
2009-12-29 15:00:00,34.55,34.58,34.55,34.57,14100.0,21.6744,21.6932,21.6744,21.6869,14100.0
2009-12-29 15:05:00,34.57,34.59,34.56,34.59,13100.0,21.6869,21.6995,21.6807,21.6995,13100.0
2009-12-29 15:10:00,34.58,34.58,34.55,34.56,26700.0,21.6932,21.6932,21.6744,21.6807,26700.0
2009-12-29 15:15:00,34.55,34.57,34.55,34.56,31400.0,21.6744,21.6869,21.6744,21.6807,31400.0
2009-12-29 15:20:00,34.56,34.58,34.55,34.58,11600.0,21.6807,21.6932,21.6744,21.6932,11600.0
2009-12-29 15:25:00,34.58,34.58,34.57,34.58,5400.0,21.6932,21.6932,21.6869,21.6932,5400.0
2009-12-29 15:30:00,34.58,34.58,34.56,34.57,17700.0,21.6932,21.6932,21.6807,21.6869,17700.0
2009-12-29 15:35:00,34.57,34.58,34.57,34.58,7800.0,21.6869,21.6932,21.6869,21.6932,7800.0
2009-12-29 15:40:00,34.58,34.58,34.55,34.55,26700.0,21.6932,21.6932,21.6744,21.6744,26700.0
2009-12-29 15:45:00,34.55,34.56,34.54,34.56,8500.0,21.6744,21.6807,21.6681,21.6807,8500.0
2009-12-29 15:50:00,34.55,34.55,34.51,34.51,8700.0,21.6744,21.6744,21.6493,21.6493,8700.0
2009-12-29 15:55:00,34.51,34.54,34.5,34.51,28400.0,21.6493,21.6681,21.643,21.6493,28400.0
2009-12-30 09:30:00,34.24,34.24,34.21,34.22,21200.0,21.4799,21.4799,21.4611,21.4674,21200.0
2009-12-30 09:35:00,34.21,34.22,34.18,34.18,8100.0,21.4611,21.4674,21.4423,21.4423,8100.0
2009-12-30 09:40:00,34.2,34.25,34.2,34.22,8800.0,21.4548,21.4862,21.4548,21.4674,8800.0
2009-12-30 09:45:00,34.21,34.25,34.2,34.2,6900.0,21.4611,21.4862,21.4548,21.4548,6900.0
2009-12-30 09:50:00,34.21,34.24,34.21,34.24,1300.0,21.4611,21.4799,21.4611,21.4799,1300.0
2009-12-30 09:55:00,34.26,34.27,34.26,34.27,14200.0,21.4925,21.4987,21.4925,21.4987,14200.0
2009-12-30 10:00:00,34.27,34.28,34.26,34.28,9300.0,21.4987,21.505,21.4925,21.505,9300.0
2009-12-30 10:05:00,34.29,34.31,34.29,34.29,6800.0,21.5113,21.5238,21.5113,21.5113,6800.0
2009-12-30 10:10:00,34.29,34.29,34.28,34.29,2900.0,21.5113,21.5113,21.505,21.5113,2900.0
2009-12-30 10:15:00,34.29,34.32,34.29,34.3,11700.0,21.5113,21.5301,21.5113,21.5175,11700.0
2009-12-30 10:20:00,34.29,34.3,34.28,34.29,9500.0,21.5113,21.5175,21.505,21.5113,9500.0
2009-12-30 10:25:00,34.28,34.31,34.28,34.29,7200.0,21.505,21.5238,21.505,21.5113,7200.0
2009-12-30 10:30:00,34.3,34.31,34.28,34.28,8400.0,21.5175,21.5238,21.505,21.505,8400.0
2009-12-30 10:35:00,34.29,34.29,34.23,34.23,12600.0,21.5113,21.5113,21.4736,21.4736,12600.0
2009-12-30 10:40:00,34.21,34.21,34.19,34.21,4600.0,21.4611,21.4611,21.4485,21.4611,4600.0
2009-12-30 10:45:00,34.2,34.2,34.18,34.19,6100.0,21.4548,21.4548,21.4423,21.4485,6100.0
2009-12-30 10:50:00,34.18,34.21,34.17,34.21,5300.0,21.4423,21.4611,21.436,21.4611,5300.0
2009-12-30 10:55:00,34.21,34.22,34.18,34.19,14200.0,21.4611,21.4674,21.4423,21.4485,14200.0
2009-12-30 11:00:00,34.2,34.24,34.2,34.23,1800.0,21.4548,21.4799,21.4548,21.4736,1800.0
2009-12-30 11:05:00,34.23,34.23,34.23,34.23,3100.0,21.4736,21.4736,21.4736,21.4736,3100.0
2009-12-30 11:10:00,34.23,34.25,34.23,34.25,23000.0,21.4736,21.4862,21.4736,21.4862,23000.0
2009-12-30 11:15:00,34.26,34.26,34.23,34.24,5800.0,21.4925,21.4925,21.4736,21.4799,5800.0
2009-12-30 11:20:00,34.24,34.24,34.23,34.23,4700.0,21.4799,21.4799,21.4736,21.4736,4700.0
2009-12-30 11:25:00,34.23,34.23,34.18,34.19,11000.0,21.4736,21.4736,21.4423,21.4485,11000.0
2009-12-30 11:30:00,34.19,34.22,34.19,34.22,10400.0,21.4485,21.4674,21.4485,21.4674,10400.0
2009-12-30 11:35:00,34.23,34.24,34.22,34.23,36300.0,21.4736,21.4799,21.4674,21.4736,36300.0
2009-12-30 11:40:00,34.24,34.25,34.24,34.25,5900.0,21.4799,21.4862,21.4799,21.4862,5900.0
2009-12-30 11:45:00,34.25,34.27,34.25,34.27,6200.0,21.4862,21.4987,21.4862,21.4987,6200.0
2009-12-30 11:50:00,34.27,34.31,34.27,34.3,5900.0,21.4987,21.5238,21.4987,21.5175,5900.0
2009-12-30 11:55:00,34.3,34.33,34.3,34.31,130000.0,21.5175,21.5364,21.5175,21.5238,130000.0
2009-12-30 12:00:00,34.32,34.34,34.32,34.34,26000.0,21.5301,21.5426,21.5301,21.5426,26000.0
2009-12-30 12:05:00,34.34,34.38,34.34,34.38,13200.0,21.5426,21.5677,21.5426,21.5677,13200.0
2009-12-30 12:10:00,34.38,34.39,34.38,34.38,6400.0,21.5677,21.574,21.5677,21.5677,6400.0
2009-12-30 12:15:00,34.38,34.39,34.37,34.37,3100.0,21.5677,21.574,21.5615,21.5615,3100.0
2009-12-30 12:20:00,34.37,34.4,34.37,34.39,27300.0,21.5615,21.5803,21.5615,21.574,27300.0
2009-12-30 12:25:00,34.38,34.4,34.38,34.39,9900.0,21.5677,21.5803,21.5677,21.574,9900.0
2009-12-30 12:30:00,34.39,34.39,34.37,34.37,11200.0,21.574,21.574,21.5615,21.5615,11200.0
2009-12-30 12:35:00,34.37,34.39,34.36,34.38,86700.0,21.5615,21.574,21.5552,21.5677,86700.0
2009-12-30 12:40:00,34.37,34.38,34.36,34.37,18200.0,21.5615,21.5677,21.5552,21.5615,18200.0
2009-12-30 12:45:00,34.37,34.37,34.36,34.37,21000.0,21.5615,21.5615,21.5552,21.5615,21000.0
2009-12-30 12:50:00,34.37,34.37,34.36,34.36,43300.0,21.5615,21.5615,21.5552,21.5552,43300.0
2009-12-30 12:55:00,34.36,34.37,34.35,34.36,27300.0,21.5552,21.5615,21.5489,21.5552,27300.0
2009-12-30 13:00:00,34.36,34.39,34.36,34.37,15500.0,21.5552,21.574,21.5552,21.5615,15500.0
2009-12-30 13:05:00,34.37,34.37,34.35,34.35,12100.0,21.5615,21.5615,21.5489,21.5489,12100.0
2009-12-30 13:10:00,34.36,34.38,34.35,34.37,55400.0,21.5552,21.5677,21.5489,21.5615,55400.0
2009-12-30 13:15:00,34.37,34.37,34.35,34.36,10500.0,21.5615,21.5615,21.5489,21.5552,10500.0
2009-12-30 13:20:00,34.37,34.38,34.35,34.35,35500.0,21.5615,21.5677,21.5489,21.5489,35500.0
2009-12-30 13:25:00,34.35,34.35,34.33,34.33,5400.0,21.5489,21.5489,21.5364,21.5364,5400.0
2009-12-30 13:30:00,34.34,34.35,34.33,34.34,12200.0,21.5426,21.5489,21.5364,21.5426,12200.0
2009-12-30 13:35:00,34.34,34.35,34.33,34.33,5700.0,21.5426,21.5489,21.5364,21.5364,5700.0
2009-12-30 13:40:00,34.33,34.36,34.33,34.35,5400.0,21.5364,21.5552,21.5364,21.5489,5400.0
2009-12-30 13:45:00,34.36,34.36,34.34,34.34,5600.0,21.5552,21.5552,21.5426,21.5426,5600.0
2009-12-30 13:50:00,34.34,34.36,34.34,34.35,3800.0,21.5426,21.5552,21.5426,21.5489,3800.0
2009-12-30 13:55:00,34.36,34.36,34.35,34.36,2900.0,21.5552,21.5552,21.5489,21.5552,2900.0
2009-12-30 14:00:00,34.36,34.37,34.36,34.36,5200.0,21.5552,21.5615,21.5552,21.5552,5200.0
2009-12-30 14:05:00,34.36,34.38,34.36,34.38,11000.0,21.5552,21.5677,21.5552,21.5677,11000.0
2009-12-30 14:10:00,34.37,34.39,34.37,34.39,2700.0,21.5615,21.574,21.5615,21.574,2700.0
2009-12-30 14:15:00,34.39,34.39,34.38,34.38,12700.0,21.574,21.574,21.5677,21.5677,12700.0
2009-12-30 14:20:00,34.37,34.39,34.37,34.39,4700.0,21.5615,21.574,21.5615,21.574,4700.0
2009-12-30 14:25:00,34.4,34.4,34.38,34.38,8800.0,21.5803,21.5803,21.5677,21.5677,8800.0
2009-12-30 14:30:00,34.38,34.39,34.38,34.38,5700.0,21.5677,21.574,21.5677,21.5677,5700.0
2009-12-30 14:35:00,34.39,34.41,34.39,34.4,7200.0,21.574,21.5866,21.574,21.5803,7200.0
2009-12-30 14:40:00,34.4,34.4,34.38,34.38,5700.0,21.5803,21.5803,21.5677,21.5677,5700.0
2009-12-30 14:45:00,34.37,34.4,34.37,34.4,5900.0,21.5615,21.5803,21.5615,21.5803,5900.0
2009-12-30 14:50:00,34.4,34.41,34.38,34.39,28200.0,21.5803,21.5866,21.5677,21.574,28200.0
2009-12-30 14:55:00,34.39,34.4,34.37,34.39,59000.0,21.574,21.5803,21.5615,21.574,59000.0
2009-12-30 15:00:00,34.39,34.39,34.36,34.38,80700.0,21.574,21.574,21.5552,21.5677,80700.0
2009-12-30 15:05:00,34.38,34.39,34.37,34.39,66700.0,21.5677,21.574,21.5615,21.574,66700.0
2009-12-30 15:10:00,34.39,34.39,34.36,34.37,17600.0,21.574,21.574,21.5552,21.5615,17600.0
2009-12-30 15:15:00,34.38,34.38,34.35,34.36,6300.0,21.5677,21.5677,21.5489,21.5552,6300.0
2009-12-30 15:20:00,34.36,34.37,34.36,34.37,15400.0,21.5552,21.5615,21.5552,21.5615,15400.0
2009-12-30 15:25:00,34.37,34.38,34.36,34.38,11300.0,21.5615,21.5677,21.5552,21.5677,11300.0
2009-12-30 15:30:00,34.38,34.4,34.37,34.4,28300.0,21.5677,21.5803,21.5615,21.5803,28300.0
2009-12-30 15:35:00,34.4,34.4,34.38,34.39,37800.0,21.5803,21.5803,21.5677,21.574,37800.0
2009-12-30 15:40:00,34.39,34.4,34.39,34.4,16700.0,21.574,21.5803,21.574,21.5803,16700.0
2009-12-30 15:45:00,34.4,34.42,34.39,34.42,58900.0,21.5803,21.5928,21.574,21.5928,58900.0
2009-12-30 15:50:00,34.42,34.42,34.4,34.42,28400.0,21.5928,21.5928,21.5803,21.5928,28400.0
2009-12-30 15:55:00,34.42,34.43,34.41,34.41,28200.0,21.5928,21.5991,21.5866,21.5866,28200.0
2009-12-31 09:30:00,34.6,34.7,34.51,34.56,122200.0,21.7057,21.7685,21.6493,21.6807,122200.0
2009-12-31 09:35:00,34.55,34.55,34.5,34.5,15300.0,21.6744,21.6744,21.643,21.643,15300.0
2009-12-31 09:40:00,34.49,34.49,34.45,34.45,3100.0,21.6367,21.6367,21.6116,21.6116,3100.0
2009-12-31 09:45:00,34.46,34.49,34.46,34.49,17200.0,21.6179,21.6367,21.6179,21.6367,17200.0
2009-12-31 09:50:00,34.5,34.52,34.5,34.51,8800.0,21.643,21.6556,21.643,21.6493,8800.0
2009-12-31 09:55:00,34.5,34.5,34.47,34.47,6400.0,21.643,21.643,21.6242,21.6242,6400.0
2009-12-31 10:00:00,34.46,34.46,34.45,34.45,20800.0,21.6179,21.6179,21.6116,21.6116,20800.0
2009-12-31 10:05:00,34.45,34.45,34.39,34.42,20600.0,21.6116,21.6116,21.574,21.5928,20600.0
2009-12-31 10:10:00,34.44,34.44,34.36,34.39,42300.0,21.6054,21.6054,21.5552,21.574,42300.0
2009-12-31 10:15:00,34.4,34.41,34.39,34.39,27800.0,21.5803,21.5866,21.574,21.574,27800.0
2009-12-31 10:20:00,34.4,34.4,34.39,34.39,5600.0,21.5803,21.5803,21.574,21.574,5600.0
2009-12-31 10:25:00,34.39,34.39,34.36,34.36,1900.0,21.574,21.574,21.5552,21.5552,1900.0
2009-12-31 10:30:00,34.36,34.37,34.31,34.32,26300.0,21.5552,21.5615,21.5238,21.5301,26300.0
2009-12-31 10:35:00,34.32,34.35,34.32,34.35,4000.0,21.5301,21.5489,21.5301,21.5489,4000.0
2009-12-31 10:40:00,34.34,34.36,34.33,34.36,6100.0,21.5426,21.5552,21.5364,21.5552,6100.0
2009-12-31 10:45:00,34.37,34.4,34.37,34.39,24200.0,21.5615,21.5803,21.5615,21.574,24200.0
2009-12-31 10:50:00,34.38,34.41,34.38,34.41,46000.0,21.5677,21.5866,21.5677,21.5866,46000.0
2009-12-31 10:55:00,34.4,34.41,34.39,34.41,56400.0,21.5803,21.5866,21.574,21.5866,56400.0
2009-12-31 11:00:00,34.4,34.41,34.38,34.38,7500.0,21.5803,21.5866,21.5677,21.5677,7500.0
2009-12-31 11:05:00,34.36,34.36,34.35,34.35,2600.0,21.5552,21.5552,21.5489,21.5489,2600.0
2009-12-31 11:10:00,34.35,34.35,34.34,34.34,5600.0,21.5489,21.5489,21.5426,21.5426,5600.0
2009-12-31 11:15:00,34.33,34.33,34.32,34.32,4000.0,21.5364,21.5364,21.5301,21.5301,4000.0
2009-12-31 11:20:00,34.33,34.34,34.32,34.34,6500.0,21.5364,21.5426,21.5301,21.5426,6500.0
2009-12-31 11:25:00,34.34,34.35,34.33,34.34,10800.0,21.5426,21.5489,21.5364,21.5426,10800.0
2009-12-31 11:30:00,34.34,34.35,34.33,34.33,6300.0,21.5426,21.5489,21.5364,21.5364,6300.0
2009-12-31 11:35:00,34.32,34.35,34.32,34.35,3200.0,21.5301,21.5489,21.5301,21.5489,3200.0
2009-12-31 11:40:00,34.34,34.39,34.34,34.37,11100.0,21.5426,21.574,21.5426,21.5615,11100.0
2009-12-31 11:45:00,34.39,34.4,34.39,34.4,7100.0,21.574,21.5803,21.574,21.5803,7100.0
2009-12-31 11:50:00,34.39,34.41,34.39,34.4,8100.0,21.574,21.5866,21.574,21.5803,8100.0
2009-12-31 11:55:00,34.41,34.41,34.36,34.36,9400.0,21.5866,21.5866,21.5552,21.5552,9400.0
2009-12-31 12:00:00,34.36,34.37,34.36,34.36,2800.0,21.5552,21.5615,21.5552,21.5552,2800.0
2009-12-31 12:05:00,34.36,34.36,34.35,34.36,4100.0,21.5552,21.5552,21.5489,21.5552,4100.0
2009-12-31 12:10:00,34.36,34.36,34.35,34.35,2800.0,21.5552,21.5552,21.5489,21.5489,2800.0
2009-12-31 12:15:00,34.36,34.37,34.35,34.37,2800.0,21.5552,21.5615,21.5489,21.5615,2800.0
2009-12-31 12:20:00,34.37,34.37,34.36,34.37,2600.0,21.5615,21.5615,21.5552,21.5615,2600.0
2009-12-31 12:25:00,34.37,34.37,34.35,34.36,3600.0,21.5615,21.5615,21.5489,21.5552,3600.0
2009-12-31 12:30:00,34.35,34.35,34.34,34.34,1700.0,21.5489,21.5489,21.5426,21.5426,1700.0
2009-12-31 12:35:00,34.33,34.34,34.32,34.32,3600.0,21.5364,21.5426,21.5301,21.5301,3600.0
2009-12-31 12:40:00,34.33,34.33,34.33,34.33,700.0,21.5364,21.5364,21.5364,21.5364,700.0
2009-12-31 12:45:00,34.34,34.34,34.33,34.33,2200.0,21.5426,21.5426,21.5364,21.5364,2200.0
2009-12-31 12:50:00,34.34,34.34,34.33,34.34,1400.0,21.5426,21.5426,21.5364,21.5426,1400.0
2009-12-31 12:55:00,34.34,34.36,34.34,34.36,8300.0,21.5426,21.5552,21.5426,21.5552,8300.0
2009-12-31 13:00:00,34.36,34.36,34.35,34.36,4700.0,21.5552,21.5552,21.5489,21.5552,4700.0
2009-12-31 13:05:00,34.36,34.37,34.35,34.36,2000.0,21.5552,21.5615,21.5489,21.5552,2000.0
2009-12-31 13:10:00,34.35,34.36,34.35,34.36,11700.0,21.5489,21.5552,21.5489,21.5552,11700.0
2009-12-31 13:15:00,34.36,34.36,34.34,34.34,11000.0,21.5552,21.5552,21.5426,21.5426,11000.0
2009-12-31 13:20:00,34.34,34.35,34.34,34.34,4400.0,21.5426,21.5489,21.5426,21.5426,4400.0
2009-12-31 13:25:00,34.34,34.35,34.33,34.35,2100.0,21.5426,21.5489,21.5364,21.5489,2100.0
2009-12-31 13:30:00,34.34,34.36,34.34,34.36,2600.0,21.5426,21.5552,21.5426,21.5552,2600.0
2009-12-31 13:35:00,34.35,34.36,34.35,34.35,1600.0,21.5489,21.5552,21.5489,21.5489,1600.0
2009-12-31 13:40:00,34.35,34.36,34.35,34.35,1600.0,21.5489,21.5552,21.5489,21.5489,1600.0
2009-12-31 13:45:00,34.35,34.36,34.35,34.35,2300.0,21.5489,21.5552,21.5489,21.5489,2300.0
2009-12-31 13:50:00,34.35,34.36,34.34,34.36,3000.0,21.5489,21.5552,21.5426,21.5552,3000.0
2009-12-31 13:55:00,34.36,34.37,34.36,34.36,18100.0,21.5552,21.5615,21.5552,21.5552,18100.0
2009-12-31 14:00:00,34.36,34.36,34.35,34.36,3100.0,21.5552,21.5552,21.5489,21.5552,3100.0
2009-12-31 14:05:00,34.35,34.36,34.35,34.35,1300.0,21.5489,21.5552,21.5489,21.5489,1300.0
2009-12-31 14:10:00,34.36,34.36,34.35,34.36,2600.0,21.5552,21.5552,21.5489,21.5552,2600.0
2009-12-31 14:15:00,34.37,34.37,34.36,34.37,4100.0,21.5615,21.5615,21.5552,21.5615,4100.0
2009-12-31 14:20:00,34.37,34.37,34.35,34.36,3000.0,21.5615,21.5615,21.5489,21.5552,3000.0
2009-12-31 14:25:00,34.35,34.35,34.34,34.35,1800.0,21.5489,21.5489,21.5426,21.5489,1800.0
2009-12-31 14:30:00,34.34,34.35,34.34,34.35,6700.0,21.5426,21.5489,21.5426,21.5489,6700.0
2009-12-31 14:35:00,34.34,34.35,34.34,34.34,3800.0,21.5426,21.5489,21.5426,21.5426,3800.0
2009-12-31 14:40:00,34.35,34.35,34.35,34.35,4600.0,21.5489,21.5489,21.5489,21.5489,4600.0
2009-12-31 14:45:00,34.35,34.37,34.35,34.37,8500.0,21.5489,21.5615,21.5489,21.5615,8500.0
2009-12-31 14:50:00,34.38,34.39,34.38,34.39,3800.0,21.5677,21.574,21.5677,21.574,3800.0
2009-12-31 14:55:00,34.39,34.4,34.38,34.39,10700.0,21.574,21.5803,21.5677,21.574,10700.0
2009-12-31 15:00:00,34.39,34.4,34.37,34.37,3200.0,21.574,21.5803,21.5615,21.5615,3200.0
2009-12-31 15:05:00,34.37,34.38,34.37,34.37,9100.0,21.5615,21.5677,21.5615,21.5615,9100.0
2009-12-31 15:10:00,34.37,34.37,34.36,34.36,10300.0,21.5615,21.5615,21.5552,21.5552,10300.0
2009-12-31 15:15:00,34.36,34.37,34.35,34.35,9100.0,21.5552,21.5615,21.5489,21.5489,9100.0
2009-12-31 15:20:00,34.35,34.35,34.33,34.34,12300.0,21.5489,21.5489,21.5364,21.5426,12300.0
2009-12-31 15:25:00,34.33,34.34,34.33,34.33,2700.0,21.5364,21.5426,21.5364,21.5364,2700.0
2009-12-31 15:30:00,34.34,34.34,34.33,34.33,4600.0,21.5426,21.5426,21.5364,21.5364,4600.0
2009-12-31 15:35:00,34.33,34.33,34.29,34.3,4600.0,21.5364,21.5364,21.5113,21.5175,4600.0
2009-12-31 15:40:00,34.29,34.3,34.26,34.26,5700.0,21.5113,21.5175,21.4925,21.4925,5700.0
2009-12-31 15:45:00,34.25,34.26,34.19,34.21,16800.0,21.4862,21.4925,21.4485,21.4611,16800.0
2009-12-31 15:50:00,34.21,34.23,34.21,34.22,20100.0,21.4611,21.4736,21.4611,21.4674,20100.0
2009-12-31 15:55:00,34.22,34.22,34.16,34.18,76500.0,21.4674,21.4674,21.4297,21.4423,76500.0
2010-01-04 09:30:00,35.18,35.18,34.88,34.88,157400.0,22.0696,22.0696,21.8814,21.8814,157400.0
2010-01-04 09:35:00,34.89,34.94,34.89,34.92,53600.0,21.8877,21.919,21.8877,21.9065,53600.0
2010-01-04 09:40:00,34.92,34.94,34.9,34.9,24400.0,21.9065,21.919,21.8939,21.8939,24400.0
2010-01-04 09:45:00,34.91,34.95,34.91,34.94,18600.0,21.9002,21.9253,21.9002,21.919,18600.0
2010-01-04 09:50:00,34.94,34.94,34.89,34.89,9700.0,21.919,21.919,21.8877,21.8877,9700.0
2010-01-04 09:55:00,34.89,34.92,34.89,34.91,3400.0,21.8877,21.9065,21.8877,21.9002,3400.0
2010-01-04 10:00:00,34.94,34.98,34.92,34.94,128100.0,21.919,21.9441,21.9065,21.919,128100.0
2010-01-04 10:05:00,34.95,35.01,34.95,35.01,7800.0,21.9253,21.963,21.9253,21.963,7800.0
2010-01-04 10:10:00,35.01,35.01,34.97,34.99,39200.0,21.963,21.963,21.9379,21.9504,39200.0
2010-01-04 10:15:00,35.0,35.0,34.94,34.94,29700.0,21.9567,21.9567,21.919,21.919,29700.0
2010-01-04 10:20:00,34.95,34.97,34.94,34.96,23600.0,21.9253,21.9379,21.919,21.9316,23600.0
2010-01-04 10:25:00,34.99,35.04,34.99,35.04,8000.0,21.9504,21.9818,21.9504,21.9818,8000.0
2010-01-04 10:30:00,35.05,35.06,35.02,35.02,29900.0,21.988,21.9943,21.9692,21.9692,29900.0
2010-01-04 10:35:00,35.02,35.05,35.02,35.04,14500.0,21.9692,21.988,21.9692,21.9818,14500.0
2010-01-04 10:40:00,35.04,35.07,35.04,35.07,10000.0,21.9818,22.0006,21.9818,22.0006,10000.0
2010-01-04 10:45:00,35.08,35.09,35.07,35.07,25500.0,22.0069,22.0131,22.0006,22.0006,25500.0
2010-01-04 10:50:00,35.07,35.09,35.07,35.08,17700.0,22.0006,22.0131,22.0006,22.0069,17700.0
2010-01-04 10:55:00,35.08,35.08,35.06,35.06,6600.0,22.0069,22.0069,21.9943,21.9943,6600.0
2010-01-04 11:00:00,35.07,35.07,35.06,35.07,7900.0,22.0006,22.0006,21.9943,22.0006,7900.0
2010-01-04 11:05:00,35.07,35.08,35.06,35.06,16000.0,22.0006,22.0069,21.9943,21.9943,16000.0
2010-01-04 11:10:00,35.06,35.08,35.06,35.08,2800.0,21.9943,22.0069,21.9943,22.0069,2800.0
2010-01-04 11:15:00,35.07,35.07,35.05,35.06,1600.0,22.0006,22.0006,21.988,21.9943,1600.0
2010-01-04 11:20:00,35.05,35.08,35.05,35.08,2100.0,21.988,22.0069,21.988,22.0069,2100.0
2010-01-04 11:25:00,35.08,35.1,35.07,35.1,19700.0,22.0069,22.0194,22.0006,22.0194,19700.0
2010-01-04 11:30:00,35.12,35.15,35.12,35.14,9700.0,22.032,22.0508,22.032,22.0445,9700.0
2010-01-04 11:35:00,35.15,35.16,35.14,35.15,3400.0,22.0508,22.0571,22.0445,22.0508,3400.0
2010-01-04 11:40:00,35.15,35.19,35.15,35.19,7900.0,22.0508,22.0759,22.0508,22.0759,7900.0
2010-01-04 11:45:00,35.18,35.18,35.14,35.15,5800.0,22.0696,22.0696,22.0445,22.0508,5800.0
2010-01-04 11:50:00,35.14,35.15,35.13,35.13,2900.0,22.0445,22.0508,22.0382,22.0382,2900.0
2010-01-04 11:55:00,35.12,35.13,35.12,35.12,500.0,22.032,22.0382,22.032,22.032,500.0
2010-01-04 12:00:00,35.1,35.12,35.1,35.11,3300.0,22.0194,22.032,22.0194,22.0257,3300.0
2010-01-04 12:05:00,35.11,35.12,35.11,35.11,700.0,22.0257,22.032,22.0257,22.0257,700.0
2010-01-04 12:10:00,35.12,35.12,35.11,35.11,5400.0,22.032,22.032,22.0257,22.0257,5400.0
2010-01-04 12:15:00,35.11,35.12,35.11,35.12,7700.0,22.0257,22.032,22.0257,22.032,7700.0
2010-01-04 12:20:00,35.11,35.13,35.11,35.13,3100.0,22.0257,22.0382,22.0257,22.0382,3100.0
2010-01-04 12:25:00,35.12,35.12,35.11,35.12,15300.0,22.032,22.032,22.0257,22.032,15300.0
2010-01-04 12:30:00,35.12,35.12,35.12,35.12,1000.0,22.032,22.032,22.032,22.032,1000.0
2010-01-04 12:35:00,35.12,35.13,35.12,35.13,3100.0,22.032,22.0382,22.032,22.0382,3100.0
2010-01-04 12:40:00,35.13,35.13,35.13,35.13,900.0,22.0382,22.0382,22.0382,22.0382,900.0
2010-01-04 12:45:00,35.14,35.15,35.14,35.15,6000.0,22.0445,22.0508,22.0445,22.0508,6000.0
2010-01-04 12:50:00,35.15,35.15,35.14,35.15,16700.0,22.0508,22.0508,22.0445,22.0508,16700.0
2010-01-04 12:55:00,35.15,35.15,35.13,35.14,5200.0,22.0508,22.0508,22.0382,22.0445,5200.0
2010-01-04 13:00:00,35.14,35.14,35.13,35.14,3300.0,22.0445,22.0445,22.0382,22.0445,3300.0
2010-01-04 13:05:00,35.14,35.14,35.13,35.13,2800.0,22.0445,22.0445,22.0382,22.0382,2800.0
2010-01-04 13:10:00,35.14,35.15,35.14,35.15,21200.0,22.0445,22.0508,22.0445,22.0508,21200.0
2010-01-04 13:15:00,35.14,35.15,35.13,35.15,19300.0,22.0445,22.0508,22.0382,22.0508,19300.0
2010-01-04 13:20:00,35.15,35.16,35.14,35.14,27900.0,22.0508,22.0571,22.0445,22.0445,27900.0
2010-01-04 13:25:00,35.14,35.15,35.13,35.14,4600.0,22.0445,22.0508,22.0382,22.0445,4600.0
2010-01-04 13:30:00,35.15,35.15,35.14,35.15,5100.0,22.0508,22.0508,22.0445,22.0508,5100.0
2010-01-04 13:35:00,35.14,35.15,35.13,35.15,20900.0,22.0445,22.0508,22.0382,22.0508,20900.0
2010-01-04 13:40:00,35.15,35.15,35.14,35.14,30500.0,22.0508,22.0508,22.0445,22.0445,30500.0
2010-01-04 13:45:00,35.14,35.14,35.14,35.14,2000.0,22.0445,22.0445,22.0445,22.0445,2000.0
2010-01-04 13:50:00,35.14,35.14,35.1,35.1,25800.0,22.0445,22.0445,22.0194,22.0194,25800.0
2010-01-04 13:55:00,35.1,35.11,35.08,35.09,14800.0,22.0194,22.0257,22.0069,22.0131,14800.0
2010-01-04 14:00:00,35.08,35.1,35.08,35.1,7500.0,22.0069,22.0194,22.0069,22.0194,7500.0
2010-01-04 14:05:00,35.1,35.1,35.09,35.1,600.0,22.0194,22.0194,22.0131,22.0194,600.0
2010-01-04 14:10:00,35.1,35.11,35.08,35.09,12500.0,22.0194,22.0257,22.0069,22.0131,12500.0
2010-01-04 14:15:00,35.1,35.11,35.1,35.11,2500.0,22.0194,22.0257,22.0194,22.0257,2500.0
2010-01-04 14:20:00,35.11,35.12,35.11,35.11,1100.0,22.0257,22.032,22.0257,22.0257,1100.0
2010-01-04 14:25:00,35.11,35.11,35.11,35.11,700.0,22.0257,22.0257,22.0257,22.0257,700.0
2010-01-04 14:30:00,35.12,35.13,35.12,35.12,800.0,22.032,22.0382,22.032,22.032,800.0
2010-01-04 14:35:00,35.12,35.13,35.12,35.12,10600.0,22.032,22.0382,22.032,22.032,10600.0
2010-01-04 14:40:00,35.13,35.13,35.12,35.12,7200.0,22.0382,22.0382,22.032,22.032,7200.0
2010-01-04 14:45:00,35.12,35.14,35.12,35.13,5800.0,22.032,22.0445,22.032,22.0382,5800.0
2010-01-04 14:50:00,35.14,35.14,35.14,35.14,6500.0,22.0445,22.0445,22.0445,22.0445,6500.0
2010-01-04 14:55:00,35.13,35.14,35.11,35.11,5400.0,22.0382,22.0445,22.0257,22.0257,5400.0
2010-01-04 15:00:00,35.1,35.13,35.1,35.11,72200.0,22.0194,22.0382,22.0194,22.0257,72200.0
2010-01-04 15:05:00,35.11,35.12,35.11,35.12,6300.0,22.0257,22.032,22.0257,22.032,6300.0
2010-01-04 15:10:00,35.11,35.12,35.1,35.11,6300.0,22.0257,22.032,22.0194,22.0257,6300.0
2010-01-04 15:15:00,35.1,35.11,35.1,35.1,5400.0,22.0194,22.0257,22.0194,22.0194,5400.0
2010-01-04 15:20:00,35.1,35.11,35.09,35.09,8100.0,22.0194,22.0257,22.0131,22.0131,8100.0
2010-01-04 15:25:00,35.1,35.11,35.08,35.09,9800.0,22.0194,22.0257,22.0069,22.0131,9800.0
2010-01-04 15:30:00,35.09,35.11,35.09,35.1,22600.0,22.0131,22.0257,22.0131,22.0194,22600.0
2010-01-04 15:35:00,35.11,35.12,35.07,35.07,17100.0,22.0257,22.032,22.0006,22.0006,17100.0
2010-01-04 15:40:00,35.07,35.1,35.07,35.1,30800.0,22.0006,22.0194,22.0006,22.0194,30800.0
2010-01-04 15:45:00,35.1,35.12,35.1,35.12,60100.0,22.0194,22.032,22.0194,22.032,60100.0
2010-01-04 15:50:00,35.13,35.13,35.11,35.12,34800.0,22.0382,22.0382,22.0257,22.032,34800.0
2010-01-04 15:55:00,35.11,35.12,35.1,35.12,65700.0,22.0257,22.032,22.0194,22.032,65700.0
2010-01-05 09:30:00,35.16,35.19,35.13,35.13,87100.0,22.0571,22.0759,22.0382,22.0382,87100.0
2010-01-05 09:35:00,35.14,35.15,35.09,35.11,26100.0,22.0445,22.0508,22.0131,22.0257,26100.0
2010-01-05 09:40:00,35.08,35.08,35.07,35.08,2500.0,22.0069,22.0069,22.0006,22.0069,2500.0
2010-01-05 09:45:00,35.05,35.1,35.05,35.1,25300.0,21.988,22.0194,21.988,22.0194,25300.0
2010-01-05 09:50:00,35.1,35.1,35.1,35.1,0.0,22.0194,22.0194,22.0194,22.0194,0.0
2010-01-05 09:55:00,35.14,35.15,35.11,35.11,8300.0,22.0445,22.0508,22.0257,22.0257,8300.0
2010-01-05 10:00:00,35.07,35.14,35.05,35.14,7300.0,22.0006,22.0445,21.988,22.0445,7300.0
2010-01-05 10:05:00,35.14,35.15,35.12,35.12,3100.0,22.0445,22.0508,22.032,22.032,3100.0
2010-01-05 10:10:00,35.12,35.15,35.11,35.14,4400.0,22.032,22.0508,22.0257,22.0445,4400.0
2010-01-05 10:15:00,35.15,35.18,35.14,35.18,5500.0,22.0508,22.0696,22.0445,22.0696,5500.0
2010-01-05 10:20:00,35.18,35.22,35.18,35.22,1200.0,22.0696,22.0947,22.0696,22.0947,1200.0
2010-01-05 10:25:00,35.22,35.27,35.21,35.26,3800.0,22.0947,22.1261,22.0884,22.1198,3800.0
2010-01-05 10:30:00,35.26,35.27,35.25,35.27,1300.0,22.1198,22.1261,22.1135,22.1261,1300.0
2010-01-05 10:35:00,35.26,35.26,35.24,35.24,12000.0,22.1198,22.1198,22.1072,22.1072,12000.0
2010-01-05 10:40:00,35.25,35.27,35.24,35.26,7700.0,22.1135,22.1261,22.1072,22.1198,7700.0
2010-01-05 10:45:00,35.27,35.27,35.22,35.22,4200.0,22.1261,22.1261,22.0947,22.0947,4200.0
2010-01-05 10:50:00,35.23,35.23,35.22,35.22,1500.0,22.101,22.101,22.0947,22.0947,1500.0
2010-01-05 10:55:00,35.22,35.23,35.21,35.23,3200.0,22.0947,22.101,22.0884,22.101,3200.0
2010-01-05 11:00:00,35.23,35.24,35.23,35.23,700.0,22.101,22.1072,22.101,22.101,700.0
2010-01-05 11:05:00,35.24,35.24,35.23,35.23,10000.0,22.1072,22.1072,22.101,22.101,10000.0
2010-01-05 11:10:00,35.22,35.23,35.19,35.19,8400.0,22.0947,22.101,22.0759,22.0759,8400.0
2010-01-05 11:15:00,35.19,35.19,35.16,35.17,9000.0,22.0759,22.0759,22.0571,22.0633,9000.0
2010-01-05 11:20:00,35.16,35.17,35.15,35.15,4800.0,22.0571,22.0633,22.0508,22.0508,4800.0
2010-01-05 11:25:00,35.14,35.15,35.13,35.13,3600.0,22.0445,22.0508,22.0382,22.0382,3600.0
2010-01-05 11:30:00,35.11,35.11,35.1,35.11,44500.0,22.0257,22.0257,22.0194,22.0257,44500.0
2010-01-05 11:35:00,35.1,35.11,35.08,35.09,18500.0,22.0194,22.0257,22.0069,22.0131,18500.0
2010-01-05 11:40:00,35.1,35.12,35.08,35.11,37100.0,22.0194,22.032,22.0069,22.0257,37100.0
2010-01-05 11:45:00,35.11,35.11,35.1,35.11,5000.0,22.0257,22.0257,22.0194,22.0257,5000.0
2010-01-05 11:50:00,35.11,35.12,35.1,35.11,1800.0,22.0257,22.032,22.0194,22.0257,1800.0
2010-01-05 11:55:00,35.12,35.14,35.11,35.14,3200.0,22.032,22.0445,22.0257,22.0445,3200.0
2010-01-05 12:00:00,35.14,35.16,35.14,35.15,2700.0,22.0445,22.0571,22.0445,22.0508,2700.0
2010-01-05 12:05:00,35.16,35.16,35.16,35.16,200.0,22.0571,22.0571,22.0571,22.0571,200.0
2010-01-05 12:10:00,35.17,35.17,35.16,35.16,3200.0,22.0633,22.0633,22.0571,22.0571,3200.0
2010-01-05 12:15:00,35.15,35.15,35.13,35.14,8400.0,22.0508,22.0508,22.0382,22.0445,8400.0
2010-01-05 12:20:00,35.13,35.13,35.1,35.11,7100.0,22.0382,22.0382,22.0194,22.0257,7100.0
2010-01-05 12:25:00,35.11,35.12,35.11,35.12,900.0,22.0257,22.032,22.0257,22.032,900.0
2010-01-05 12:30:00,35.11,35.12,35.11,35.11,1000.0,22.0257,22.032,22.0257,22.0257,1000.0
2010-01-05 12:35:00,35.12,35.12,35.11,35.11,2000.0,22.032,22.032,22.0257,22.0257,2000.0
2010-01-05 12:40:00,35.12,35.12,35.11,35.11,3900.0,22.032,22.032,22.0257,22.0257,3900.0
2010-01-05 12:45:00,35.08,35.08,35.08,35.08,600.0,22.0069,22.0069,22.0069,22.0069,600.0
2010-01-05 12:50:00,35.09,35.09,35.08,35.08,500.0,22.0131,22.0131,22.0069,22.0069,500.0
2010-01-05 12:55:00,35.09,35.09,35.08,35.09,21700.0,22.0131,22.0131,22.0069,22.0131,21700.0
2010-01-05 13:00:00,35.09,35.1,35.07,35.07,4200.0,22.0131,22.0194,22.0006,22.0006,4200.0
2010-01-05 13:05:00,35.07,35.08,35.05,35.05,4200.0,22.0006,22.0069,21.988,21.988,4200.0
2010-01-05 13:10:00,35.06,35.06,35.05,35.05,1900.0,21.9943,21.9943,21.988,21.988,1900.0
2010-01-05 13:15:00,35.06,35.06,35.05,35.06,400.0,21.9943,21.9943,21.988,21.9943,400.0
2010-01-05 13:20:00,35.06,35.06,35.04,35.04,1800.0,21.9943,21.9943,21.9818,21.9818,1800.0
2010-01-05 13:25:00,35.03,35.04,35.02,35.04,2500.0,21.9755,21.9818,21.9692,21.9818,2500.0
2010-01-05 13:30:00,35.04,35.04,35.0,35.0,2700.0,21.9818,21.9818,21.9567,21.9567,2700.0
2010-01-05 13:35:00,35.01,35.01,35.0,35.01,6300.0,21.963,21.963,21.9567,21.963,6300.0
2010-01-05 13:40:00,35.02,35.04,35.01,35.03,8200.0,21.9692,21.9818,21.963,21.9755,8200.0
2010-01-05 13:45:00,35.03,35.05,35.02,35.05,17300.0,21.9755,21.988,21.9692,21.988,17300.0
2010-01-05 13:50:00,35.05,35.05,35.02,35.03,6900.0,21.988,21.988,21.9692,21.9755,6900.0
2010-01-05 13:55:00,35.03,35.04,35.02,35.03,10700.0,21.9755,21.9818,21.9692,21.9755,10700.0
2010-01-05 14:00:00,35.03,35.04,35.02,35.02,4100.0,21.9755,21.9818,21.9692,21.9692,4100.0
2010-01-05 14:05:00,35.03,35.03,35.0,35.0,5200.0,21.9755,21.9755,21.9567,21.9567,5200.0
2010-01-05 14:10:00,35.0,35.01,34.99,34.99,12400.0,21.9567,21.963,21.9504,21.9504,12400.0
2010-01-05 14:15:00,34.99,34.99,34.96,34.96,5500.0,21.9504,21.9504,21.9316,21.9316,5500.0
2010-01-05 14:20:00,34.97,34.97,34.96,34.97,8900.0,21.9379,21.9379,21.9316,21.9379,8900.0
2010-01-05 14:25:00,34.99,35.0,34.98,35.0,3300.0,21.9504,21.9567,21.9441,21.9567,3300.0
2010-01-05 14:30:00,35.0,35.03,35.0,35.03,18800.0,21.9567,21.9755,21.9567,21.9755,18800.0
2010-01-05 14:35:00,35.03,35.04,35.02,35.04,17100.0,21.9755,21.9818,21.9692,21.9818,17100.0
2010-01-05 14:40:00,35.04,35.04,35.01,35.03,8000.0,21.9818,21.9818,21.963,21.9755,8000.0
2010-01-05 14:45:00,35.04,35.04,35.02,35.03,44900.0,21.9818,21.9818,21.9692,21.9755,44900.0
2010-01-05 14:50:00,35.04,35.05,35.03,35.04,11900.0,21.9818,21.988,21.9755,21.9818,11900.0
2010-01-05 14:55:00,35.04,35.05,35.03,35.05,3900.0,21.9818,21.988,21.9755,21.988,3900.0
2010-01-05 15:00:00,35.05,35.07,35.05,35.07,1600.0,21.988,22.0006,21.988,22.0006,1600.0
2010-01-05 15:05:00,35.07,35.1,35.06,35.08,30500.0,22.0006,22.0194,21.9943,22.0069,30500.0
2010-01-05 15:10:00,35.08,35.1,35.07,35.1,22400.0,22.0069,22.0194,22.0006,22.0194,22400.0
2010-01-05 15:15:00,35.09,35.09,35.08,35.09,25500.0,22.0131,22.0131,22.0069,22.0131,25500.0
2010-01-05 15:20:00,35.09,35.11,35.09,35.11,3200.0,22.0131,22.0257,22.0131,22.0257,3200.0
2010-01-05 15:25:00,35.1,35.11,35.1,35.11,11000.0,22.0194,22.0257,22.0194,22.0257,11000.0
2010-01-05 15:30:00,35.11,35.13,35.11,35.12,24900.0,22.0257,22.0382,22.0257,22.032,24900.0
2010-01-05 15:35:00,35.12,35.13,35.11,35.12,24300.0,22.032,22.0382,22.0257,22.032,24300.0
2010-01-05 15:40:00,35.12,35.15,35.12,35.12,30900.0,22.032,22.0508,22.032,22.032,30900.0
2010-01-05 15:45:00,35.12,35.15,35.12,35.14,10800.0,22.032,22.0508,22.032,22.0445,10800.0
2010-01-05 15:50:00,35.13,35.15,35.13,35.15,17100.0,22.0382,22.0508,22.0382,22.0508,17100.0
2010-01-05 15:55:00,35.15,35.15,35.11,35.14,37500.0,22.0508,22.0508,22.0257,22.0445,37500.0
2010-01-06 09:30:00,35.04,35.09,35.04,35.09,72700.0,21.9818,22.0131,21.9818,22.0131,72700.0
2010-01-06 09:35:00,35.08,35.1,35.07,35.07,13400.0,22.0069,22.0194,22.0006,22.0006,13400.0
2010-01-06 09:40:00,35.07,35.07,35.03,35.04,8800.0,22.0006,22.0006,21.9755,21.9818,8800.0
2010-01-06 09:45:00,35.02,35.04,35.01,35.03,10800.0,21.9692,21.9818,21.963,21.9755,10800.0
2010-01-06 09:50:00,35.04,35.05,35.01,35.05,45800.0,21.9818,21.988,21.963,21.988,45800.0
2010-01-06 09:55:00,35.06,35.06,35.04,35.05,3900.0,21.9943,21.9943,21.9818,21.988,3900.0
2010-01-06 10:00:00,35.05,35.11,35.05,35.11,8700.0,21.988,22.0257,21.988,22.0257,8700.0
2010-01-06 10:05:00,35.12,35.14,35.09,35.14,72000.0,22.032,22.0445,22.0131,22.0445,72000.0
2010-01-06 10:10:00,35.14,35.15,35.1,35.11,6200.0,22.0445,22.0508,22.0194,22.0257,6200.0
2010-01-06 10:15:00,35.11,35.14,35.11,35.12,3600.0,22.0257,22.0445,22.0257,22.032,3600.0
2010-01-06 10:20:00,35.12,35.12,35.1,35.11,8700.0,22.032,22.032,22.0194,22.0257,8700.0
2010-01-06 10:25:00,35.1,35.13,35.1,35.12,23000.0,22.0194,22.0382,22.0194,22.032,23000.0
2010-01-06 10:30:00,35.11,35.12,35.06,35.06,10700.0,22.0257,22.032,21.9943,21.9943,10700.0
2010-01-06 10:35:00,35.06,35.06,35.04,35.04,2200.0,21.9943,21.9943,21.9818,21.9818,2200.0
2010-01-06 10:40:00,35.03,35.03,35.01,35.03,153600.0,21.9755,21.9755,21.963,21.9755,153600.0
2010-01-06 10:45:00,35.04,35.06,35.02,35.06,72800.0,21.9818,21.9943,21.9692,21.9943,72800.0
2010-01-06 10:50:00,35.07,35.07,35.06,35.06,600.0,22.0006,22.0006,21.9943,21.9943,600.0
2010-01-06 10:55:00,35.05,35.11,35.05,35.11,4900.0,21.988,22.0257,21.988,22.0257,4900.0
2010-01-06 11:00:00,35.11,35.15,35.11,35.13,3500.0,22.0257,22.0508,22.0257,22.0382,3500.0
2010-01-06 11:05:00,35.12,35.14,35.12,35.13,7100.0,22.032,22.0445,22.032,22.0382,7100.0
2010-01-06 11:10:00,35.12,35.15,35.12,35.14,1100.0,22.032,22.0508,22.032,22.0445,1100.0
2010-01-06 11:15:00,35.14,35.16,35.14,35.15,3200.0,22.0445,22.0571,22.0445,22.0508,3200.0
2010-01-06 11:20:00,35.16,35.19,35.16,35.18,14500.0,22.0571,22.0759,22.0571,22.0696,14500.0
2010-01-06 11:25:00,35.18,35.18,35.16,35.16,2300.0,22.0696,22.0696,22.0571,22.0571,2300.0
2010-01-06 11:30:00,35.16,35.18,35.16,35.18,5800.0,22.0571,22.0696,22.0571,22.0696,5800.0
2010-01-06 11:35:00,35.18,35.19,35.17,35.18,3400.0,22.0696,22.0759,22.0633,22.0696,3400.0
2010-01-06 11:40:00,35.19,35.2,35.19,35.2,3600.0,22.0759,22.0821,22.0759,22.0821,3600.0
2010-01-06 11:45:00,35.19,35.19,35.18,35.18,3000.0,22.0759,22.0759,22.0696,22.0696,3000.0
2010-01-06 11:50:00,35.18,35.19,35.16,35.17,13400.0,22.0696,22.0759,22.0571,22.0633,13400.0
2010-01-06 11:55:00,35.16,35.17,35.14,35.14,2500.0,22.0571,22.0633,22.0445,22.0445,2500.0
2010-01-06 12:00:00,35.14,35.15,35.13,35.14,5200.0,22.0445,22.0508,22.0382,22.0445,5200.0
2010-01-06 12:05:00,35.16,35.16,35.13,35.13,7700.0,22.0571,22.0571,22.0382,22.0382,7700.0
2010-01-06 12:10:00,35.15,35.15,35.1,35.1,1100.0,22.0508,22.0508,22.0194,22.0194,1100.0
2010-01-06 12:15:00,35.11,35.11,35.1,35.1,2200.0,22.0257,22.0257,22.0194,22.0194,2200.0
2010-01-06 12:20:00,35.1,35.1,35.08,35.09,12400.0,22.0194,22.0194,22.0069,22.0131,12400.0
2010-01-06 12:25:00,35.09,35.1,35.08,35.08,5500.0,22.0131,22.0194,22.0069,22.0069,5500.0
2010-01-06 12:30:00,35.09,35.1,35.08,35.1,3500.0,22.0131,22.0194,22.0069,22.0194,3500.0
2010-01-06 12:35:00,35.09,35.11,35.09,35.11,1700.0,22.0131,22.0257,22.0131,22.0257,1700.0
2010-01-06 12:40:00,35.11,35.11,35.1,35.11,2100.0,22.0257,22.0257,22.0194,22.0257,2100.0
2010-01-06 12:45:00,35.12,35.13,35.12,35.12,2800.0,22.032,22.0382,22.032,22.032,2800.0
2010-01-06 12:50:00,35.12,35.13,35.12,35.13,500.0,22.032,22.0382,22.032,22.0382,500.0
2010-01-06 12:55:00,35.13,35.14,35.13,35.14,4000.0,22.0382,22.0445,22.0382,22.0445,4000.0
2010-01-06 13:00:00,35.15,35.17,35.15,35.15,4600.0,22.0508,22.0633,22.0508,22.0508,4600.0
2010-01-06 13:05:00,35.13,35.14,35.13,35.13,5200.0,22.0382,22.0445,22.0382,22.0382,5200.0
2010-01-06 13:10:00,35.12,35.13,35.12,35.12,3300.0,22.032,22.0382,22.032,22.032,3300.0
2010-01-06 13:15:00,35.13,35.14,35.12,35.12,7600.0,22.0382,22.0445,22.032,22.032,7600.0
2010-01-06 13:20:00,35.13,35.13,35.12,35.13,2100.0,22.0382,22.0382,22.032,22.0382,2100.0
2010-01-06 13:25:00,35.13,35.13,35.12,35.12,8700.0,22.0382,22.0382,22.032,22.032,8700.0
2010-01-06 13:30:00,35.12,35.13,35.12,35.13,11400.0,22.032,22.0382,22.032,22.0382,11400.0
2010-01-06 13:35:00,35.13,35.13,35.11,35.13,18800.0,22.0382,22.0382,22.0257,22.0382,18800.0
2010-01-06 13:40:00,35.13,35.13,35.12,35.12,1200.0,22.0382,22.0382,22.032,22.032,1200.0
2010-01-06 13:45:00,35.11,35.12,35.1,35.12,5300.0,22.0257,22.032,22.0194,22.032,5300.0
2010-01-06 13:50:00,35.12,35.12,35.1,35.11,10200.0,22.032,22.032,22.0194,22.0257,10200.0
2010-01-06 13:55:00,35.11,35.11,35.09,35.09,28000.0,22.0257,22.0257,22.0131,22.0131,28000.0
2010-01-06 14:00:00,35.1,35.15,35.1,35.13,28500.0,22.0194,22.0508,22.0194,22.0382,28500.0
2010-01-06 14:05:00,35.13,35.18,35.13,35.18,10600.0,22.0382,22.0696,22.0382,22.0696,10600.0
2010-01-06 14:10:00,35.19,35.21,35.18,35.2,4300.0,22.0759,22.0884,22.0696,22.0821,4300.0
2010-01-06 14:15:00,35.19,35.19,35.18,35.18,5700.0,22.0759,22.0759,22.0696,22.0696,5700.0
2010-01-06 14:20:00,35.19,35.2,35.19,35.2,800.0,22.0759,22.0821,22.0759,22.0821,800.0
2010-01-06 14:25:00,35.2,35.2,35.18,35.19,4100.0,22.0821,22.0821,22.0696,22.0759,4100.0
2010-01-06 14:30:00,35.19,35.22,35.19,35.2,15300.0,22.0759,22.0947,22.0759,22.0821,15300.0
2010-01-06 14:35:00,35.19,35.22,35.19,35.21,36400.0,22.0759,22.0947,22.0759,22.0884,36400.0
2010-01-06 14:40:00,35.22,35.22,35.21,35.22,4800.0,22.0947,22.0947,22.0884,22.0947,4800.0
2010-01-06 14:45:00,35.22,35.23,35.21,35.22,7300.0,22.0947,22.101,22.0884,22.0947,7300.0
2010-01-06 14:50:00,35.21,35.22,35.2,35.21,6400.0,22.0884,22.0947,22.0821,22.0884,6400.0
2010-01-06 14:55:00,35.2,35.23,35.2,35.2,25200.0,22.0821,22.101,22.0821,22.0821,25200.0
2010-01-06 15:00:00,35.2,35.21,35.17,35.17,14400.0,22.0821,22.0884,22.0633,22.0633,14400.0
2010-01-06 15:05:00,35.17,35.18,35.14,35.15,38400.0,22.0633,22.0696,22.0445,22.0508,38400.0
2010-01-06 15:10:00,35.15,35.16,35.15,35.16,6800.0,22.0508,22.0571,22.0508,22.0571,6800.0
2010-01-06 15:15:00,35.16,35.17,35.16,35.16,10800.0,22.0571,22.0633,22.0571,22.0571,10800.0
2010-01-06 15:20:00,35.14,35.16,35.13,35.15,16400.0,22.0445,22.0571,22.0382,22.0508,16400.0
2010-01-06 15:25:00,35.15,35.17,35.15,35.17,19100.0,22.0508,22.0633,22.0508,22.0633,19100.0
2010-01-06 15:30:00,35.17,35.17,35.14,35.14,9300.0,22.0633,22.0633,22.0445,22.0445,9300.0
2010-01-06 15:35:00,35.15,35.17,35.13,35.16,36300.0,22.0508,22.0633,22.0382,22.0571,36300.0
2010-01-06 15:40:00,35.17,35.17,35.14,35.14,13900.0,22.0633,22.0633,22.0445,22.0445,13900.0
2010-01-06 15:45:00,35.15,35.15,35.11,35.11,25400.0,22.0508,22.0508,22.0257,22.0257,25400.0
2010-01-06 15:50:00,35.11,35.13,35.1,35.13,48100.0,22.0257,22.0382,22.0194,22.0382,48100.0
2010-01-06 15:55:00,35.13,35.18,35.13,35.15,94600.0,22.0382,22.0696,22.0382,22.0508,94600.0
2010-01-07 09:30:00,34.99,34.99,34.91,34.95,36600.0,21.9504,21.9504,21.9002,21.9253,36600.0
2010-01-07 09:35:00,34.95,34.99,34.95,34.96,8600.0,21.9253,21.9504,21.9253,21.9316,8600.0
2010-01-07 09:40:00,34.97,34.98,34.96,34.96,4800.0,21.9379,21.9441,21.9316,21.9316,4800.0
2010-01-07 09:45:00,34.95,34.97,34.9,34.9,24600.0,21.9253,21.9379,21.8939,21.8939,24600.0
2010-01-07 09:50:00,34.9,34.9,34.83,34.84,14800.0,21.8939,21.8939,21.85,21.8563,14800.0
2010-01-07 09:55:00,34.85,34.85,34.79,34.8,15400.0,21.8626,21.8626,21.8249,21.8312,15400.0
2010-01-07 10:00:00,34.8,34.84,34.8,34.83,46200.0,21.8312,21.8563,21.8312,21.85,46200.0
2010-01-07 10:05:00,34.85,34.87,34.84,34.87,4300.0,21.8626,21.8751,21.8563,21.8751,4300.0
2010-01-07 10:10:00,34.87,34.9,34.87,34.89,9100.0,21.8751,21.8939,21.8751,21.8877,9100.0
2010-01-07 10:15:00,34.89,34.89,34.85,34.85,3000.0,21.8877,21.8877,21.8626,21.8626,3000.0
2010-01-07 10:20:00,34.85,34.88,34.84,34.87,8900.0,21.8626,21.8814,21.8563,21.8751,8900.0
2010-01-07 10:25:00,34.88,34.9,34.88,34.9,5600.0,21.8814,21.8939,21.8814,21.8939,5600.0
2010-01-07 10:30:00,34.88,34.91,34.85,34.91,135800.0,21.8814,21.9002,21.8626,21.9002,135800.0
2010-01-07 10:35:00,34.9,34.92,34.9,34.92,3500.0,21.8939,21.9065,21.8939,21.9065,3500.0
2010-01-07 10:40:00,34.91,34.94,34.91,34.94,1300.0,21.9002,21.919,21.9002,21.919,1300.0
2010-01-07 10:45:00,34.96,35.02,34.96,35.02,8100.0,21.9316,21.9692,21.9316,21.9692,8100.0
2010-01-07 10:50:00,35.0,35.02,35.0,35.0,3700.0,21.9567,21.9692,21.9567,21.9567,3700.0
2010-01-07 10:55:00,34.99,35.02,34.99,35.01,3800.0,21.9504,21.9692,21.9504,21.963,3800.0
2010-01-07 11:00:00,35.02,35.03,35.0,35.02,11600.0,21.9692,21.9755,21.9567,21.9692,11600.0
2010-01-07 11:05:00,35.02,35.03,34.99,35.0,27700.0,21.9692,21.9755,21.9504,21.9567,27700.0
2010-01-07 11:10:00,34.99,35.01,34.99,35.01,5400.0,21.9504,21.963,21.9504,21.963,5400.0
2010-01-07 11:15:00,35.0,35.0,34.96,34.98,2500.0,21.9567,21.9567,21.9316,21.9441,2500.0
2010-01-07 11:20:00,34.97,34.99,34.97,34.98,11400.0,21.9379,21.9504,21.9379,21.9441,11400.0
2010-01-07 11:25:00,34.97,34.97,34.93,34.93,14400.0,21.9379,21.9379,21.9128,21.9128,14400.0
2010-01-07 11:30:00,34.93,34.95,34.93,34.94,2300.0,21.9128,21.9253,21.9128,21.919,2300.0
2010-01-07 11:35:00,34.94,34.94,34.89,34.9,14700.0,21.919,21.919,21.8877,21.8939,14700.0
2010-01-07 11:40:00,34.9,34.92,34.89,34.92,3900.0,21.8939,21.9065,21.8877,21.9065,3900.0
2010-01-07 11:45:00,34.92,34.93,34.92,34.93,2400.0,21.9065,21.9128,21.9065,21.9128,2400.0
2010-01-07 11:50:00,34.94,34.94,34.93,34.93,700.0,21.919,21.919,21.9128,21.9128,700.0
2010-01-07 11:55:00,34.94,34.94,34.92,34.92,2600.0,21.919,21.919,21.9065,21.9065,2600.0
2010-01-07 12:00:00,34.92,34.94,34.92,34.93,3300.0,21.9065,21.919,21.9065,21.9128,3300.0
2010-01-07 12:05:00,34.93,34.95,34.92,34.95,18700.0,21.9128,21.9253,21.9065,21.9253,18700.0
2010-01-07 12:10:00,34.95,34.96,34.95,34.96,9900.0,21.9253,21.9316,21.9253,21.9316,9900.0
2010-01-07 12:15:00,34.96,34.99,34.96,34.99,7100.0,21.9316,21.9504,21.9316,21.9504,7100.0
2010-01-07 12:20:00,34.99,35.0,34.99,34.99,10600.0,21.9504,21.9567,21.9504,21.9504,10600.0
2010-01-07 12:25:00,34.98,35.0,34.96,35.0,4400.0,21.9441,21.9567,21.9316,21.9567,4400.0
2010-01-07 12:30:00,35.0,35.03,34.99,35.02,8900.0,21.9567,21.9755,21.9504,21.9692,8900.0
2010-01-07 12:35:00,35.03,35.04,35.0,35.01,5100.0,21.9755,21.9818,21.9567,21.963,5100.0
2010-01-07 12:40:00,35.01,35.01,35.0,35.0,1800.0,21.963,21.963,21.9567,21.9567,1800.0
2010-01-07 12:45:00,35.01,35.02,35.01,35.02,6600.0,21.963,21.9692,21.963,21.9692,6600.0
2010-01-07 12:50:00,35.02,35.03,35.02,35.02,1200.0,21.9692,21.9755,21.9692,21.9692,1200.0
2010-01-07 12:55:00,35.03,35.03,35.01,35.01,600.0,21.9755,21.9755,21.963,21.963,600.0
2010-01-07 13:00:00,35.02,35.02,35.0,35.0,4600.0,21.9692,21.9692,21.9567,21.9567,4600.0
2010-01-07 13:05:00,34.98,34.99,34.98,34.98,10800.0,21.9441,21.9504,21.9441,21.9441,10800.0
2010-01-07 13:10:00,34.99,35.0,34.99,35.0,1000.0,21.9504,21.9567,21.9504,21.9567,1000.0
2010-01-07 13:15:00,34.99,35.01,34.99,34.99,7300.0,21.9504,21.963,21.9504,21.9504,7300.0
2010-01-07 13:20:00,35.0,35.0,34.99,35.0,2600.0,21.9567,21.9567,21.9504,21.9567,2600.0
2010-01-07 13:25:00,35.0,35.0,34.99,35.0,7500.0,21.9567,21.9567,21.9504,21.9567,7500.0
2010-01-07 13:30:00,35.0,35.01,34.99,35.01,1200.0,21.9567,21.963,21.9504,21.963,1200.0
2010-01-07 13:35:00,35.01,35.01,35.0,35.01,1500.0,21.963,21.963,21.9567,21.963,1500.0
2010-01-07 13:40:00,35.01,35.01,34.99,34.99,4000.0,21.963,21.963,21.9504,21.9504,4000.0
2010-01-07 13:45:00,35.01,35.01,35.0,35.0,500.0,21.963,21.963,21.9567,21.9567,500.0
2010-01-07 13:50:00,35.01,35.02,34.99,34.99,3900.0,21.963,21.9692,21.9504,21.9504,3900.0
2010-01-07 13:55:00,34.99,34.99,34.98,34.98,1100.0,21.9504,21.9504,21.9441,21.9441,1100.0
2010-01-07 14:00:00,34.98,34.99,34.97,34.98,6700.0,21.9441,21.9504,21.9379,21.9441,6700.0
2010-01-07 14:05:00,34.98,35.01,34.97,35.01,2700.0,21.9441,21.963,21.9379,21.963,2700.0
2010-01-07 14:10:00,35.01,35.01,35.0,35.01,2700.0,21.963,21.963,21.9567,21.963,2700.0
2010-01-07 14:15:00,35.0,35.01,34.99,35.0,5700.0,21.9567,21.963,21.9504,21.9567,5700.0
2010-01-07 14:20:00,35.0,35.01,34.99,35.01,9100.0,21.9567,21.963,21.9504,21.963,9100.0
2010-01-07 14:25:00,35.01,35.02,34.99,35.0,35900.0,21.963,21.9692,21.9504,21.9567,35900.0
2010-01-07 14:30:00,35.0,35.03,35.0,35.03,3100.0,21.9567,21.9755,21.9567,21.9755,3100.0
2010-01-07 14:35:00,35.06,35.06,35.04,35.04,700.0,21.9943,21.9943,21.9818,21.9818,700.0
2010-01-07 14:40:00,35.04,35.06,35.04,35.04,8100.0,21.9818,21.9943,21.9818,21.9818,8100.0
2010-01-07 14:45:00,35.05,35.08,35.05,35.07,7000.0,21.988,22.0069,21.988,22.0006,7000.0
2010-01-07 14:50:00,35.08,35.08,35.07,35.07,8400.0,22.0069,22.0069,22.0006,22.0006,8400.0
2010-01-07 14:55:00,35.06,35.08,35.05,35.07,3900.0,21.9943,22.0069,21.988,22.0006,3900.0
2010-01-07 15:00:00,35.05,35.05,34.97,34.99,4200.0,21.988,21.988,21.9379,21.9504,4200.0
2010-01-07 15:05:00,35.01,35.02,35.0,35.01,5800.0,21.963,21.9692,21.9567,21.963,5800.0
2010-01-07 15:10:00,35.02,35.04,35.0,35.03,5200.0,21.9692,21.9818,21.9567,21.9755,5200.0
2010-01-07 15:15:00,35.02,35.03,35.01,35.02,14600.0,21.9692,21.9755,21.963,21.9692,14600.0
2010-01-07 15:20:00,35.02,35.05,35.01,35.04,5600.0,21.9692,21.988,21.963,21.9818,5600.0
2010-01-07 15:25:00,35.05,35.05,35.03,35.04,8000.0,21.988,21.988,21.9755,21.9818,8000.0
2010-01-07 15:30:00,35.04,35.06,35.04,35.06,1800.0,21.9818,21.9943,21.9818,21.9943,1800.0
2010-01-07 15:35:00,35.06,35.06,35.03,35.03,11000.0,21.9943,21.9943,21.9755,21.9755,11000.0
2010-01-07 15:40:00,35.04,35.04,35.03,35.04,1500.0,21.9818,21.9818,21.9755,21.9818,1500.0
2010-01-07 15:45:00,35.03,35.03,35.0,35.0,33000.0,21.9755,21.9755,21.9567,21.9567,33000.0
2010-01-07 15:50:00,35.01,35.04,35.0,35.03,11800.0,21.963,21.9818,21.9567,21.9755,11800.0
2010-01-07 15:55:00,35.04,35.08,35.03,35.08,28100.0,21.9818,22.0069,21.9755,22.0069,28100.0
2010-01-08 09:30:00,35.15,35.16,35.08,35.12,28200.0,22.0508,22.0571,22.0069,22.032,28200.0
2010-01-08 09:35:00,35.13,35.15,35.06,35.06,8400.0,22.0382,22.0508,21.9943,21.9943,8400.0
2010-01-08 09:40:00,35.08,35.1,35.05,35.08,3200.0,22.0069,22.0194,21.988,22.0069,3200.0
2010-01-08 09:45:00,35.08,35.11,35.08,35.1,1200.0,22.0069,22.0257,22.0069,22.0194,1200.0
2010-01-08 09:50:00,35.08,35.08,35.04,35.06,6600.0,22.0069,22.0069,21.9818,21.9943,6600.0
2010-01-08 09:55:00,35.06,35.14,35.06,35.14,4400.0,21.9943,22.0445,21.9943,22.0445,4400.0
2010-01-08 10:00:00,35.13,35.14,35.09,35.09,11600.0,22.0382,22.0445,22.0131,22.0131,11600.0
2010-01-08 10:05:00,35.1,35.12,35.09,35.1,4600.0,22.0194,22.032,22.0131,22.0194,4600.0
2010-01-08 10:10:00,35.11,35.11,35.06,35.07,3300.0,22.0257,22.0257,21.9943,22.0006,3300.0
2010-01-08 10:15:00,35.07,35.09,35.07,35.09,3800.0,22.0006,22.0131,22.0006,22.0131,3800.0
2010-01-08 10:20:00,35.09,35.12,35.08,35.11,4700.0,22.0131,22.032,22.0069,22.0257,4700.0
2010-01-08 10:25:00,35.11,35.11,35.09,35.09,4400.0,22.0257,22.0257,22.0131,22.0131,4400.0
2010-01-08 10:30:00,35.1,35.11,35.09,35.1,24100.0,22.0194,22.0257,22.0131,22.0194,24100.0
2010-01-08 10:35:00,35.1,35.13,35.1,35.12,3800.0,22.0194,22.0382,22.0194,22.032,3800.0
2010-01-08 10:40:00,35.11,35.13,35.08,35.1,8600.0,22.0257,22.0382,22.0069,22.0194,8600.0
2010-01-08 10:45:00,35.1,35.11,35.08,35.08,3100.0,22.0194,22.0257,22.0069,22.0069,3100.0
2010-01-08 10:50:00,35.1,35.1,35.08,35.1,6600.0,22.0194,22.0194,22.0069,22.0194,6600.0
2010-01-08 10:55:00,35.1,35.11,35.1,35.1,27200.0,22.0194,22.0257,22.0194,22.0194,27200.0
2010-01-08 11:00:00,35.11,35.12,35.1,35.11,6100.0,22.0257,22.032,22.0194,22.0257,6100.0
2010-01-08 11:05:00,35.11,35.15,35.1,35.15,3900.0,22.0257,22.0508,22.0194,22.0508,3900.0
2010-01-08 11:10:00,35.15,35.16,35.15,35.15,4400.0,22.0508,22.0571,22.0508,22.0508,4400.0
2010-01-08 11:15:00,35.16,35.18,35.15,35.17,9300.0,22.0571,22.0696,22.0508,22.0633,9300.0
2010-01-08 11:20:00,35.17,35.18,35.16,35.17,16800.0,22.0633,22.0696,22.0571,22.0633,16800.0
2010-01-08 11:25:00,35.16,35.17,35.13,35.14,11000.0,22.0571,22.0633,22.0382,22.0445,11000.0
2010-01-08 11:30:00,35.15,35.16,35.13,35.14,3800.0,22.0508,22.0571,22.0382,22.0445,3800.0
2010-01-08 11:35:00,35.16,35.16,35.12,35.12,1700.0,22.0571,22.0571,22.032,22.032,1700.0
2010-01-08 11:40:00,35.13,35.14,35.13,35.13,1700.0,22.0382,22.0445,22.0382,22.0382,1700.0
2010-01-08 11:45:00,35.14,35.15,35.14,35.15,3300.0,22.0445,22.0508,22.0445,22.0508,3300.0
2010-01-08 11:50:00,35.16,35.16,35.14,35.16,3200.0,22.0571,22.0571,22.0445,22.0571,3200.0
2010-01-08 11:55:00,35.17,35.17,35.15,35.16,1300.0,22.0633,22.0633,22.0508,22.0571,1300.0
2010-01-08 12:00:00,35.16,35.21,35.16,35.19,4500.0,22.0571,22.0884,22.0571,22.0759,4500.0
2010-01-08 12:05:00,35.21,35.21,35.2,35.2,1000.0,22.0884,22.0884,22.0821,22.0821,1000.0
2010-01-08 12:10:00,35.21,35.21,35.2,35.2,4900.0,22.0884,22.0884,22.0821,22.0821,4900.0
2010-01-08 12:15:00,35.2,35.21,35.19,35.2,1600.0,22.0821,22.0884,22.0759,22.0821,1600.0
2010-01-08 12:20:00,35.2,35.22,35.19,35.2,3400.0,22.0821,22.0947,22.0759,22.0821,3400.0
2010-01-08 12:25:00,35.19,35.22,35.19,35.22,400.0,22.0759,22.0947,22.0759,22.0947,400.0
2010-01-08 12:30:00,35.22,35.24,35.22,35.24,4100.0,22.0947,22.1072,22.0947,22.1072,4100.0
2010-01-08 12:35:00,35.23,35.25,35.23,35.24,4300.0,22.101,22.1135,22.101,22.1072,4300.0
2010-01-08 12:40:00,35.27,35.28,35.26,35.28,2200.0,22.1261,22.1323,22.1198,22.1323,2200.0
2010-01-08 12:45:00,35.28,35.28,35.26,35.26,6200.0,22.1323,22.1323,22.1198,22.1198,6200.0
2010-01-08 12:50:00,35.26,35.28,35.26,35.27,16900.0,22.1198,22.1323,22.1198,22.1261,16900.0
2010-01-08 12:55:00,35.27,35.28,35.25,35.25,3200.0,22.1261,22.1323,22.1135,22.1135,3200.0
2010-01-08 13:00:00,35.26,35.27,35.26,35.27,2800.0,22.1198,22.1261,22.1198,22.1261,2800.0
2010-01-08 13:05:00,35.27,35.29,35.27,35.27,14700.0,22.1261,22.1386,22.1261,22.1261,14700.0
2010-01-08 13:10:00,35.28,35.33,35.27,35.32,5500.0,22.1323,22.1637,22.1261,22.1574,5500.0
2010-01-08 13:15:00,35.33,35.34,35.31,35.31,4600.0,22.1637,22.17,22.1512,22.1512,4600.0
2010-01-08 13:20:00,35.32,35.32,35.31,35.31,4400.0,22.1574,22.1574,22.1512,22.1512,4400.0
2010-01-08 13:25:00,35.32,35.33,35.32,35.33,1200.0,22.1574,22.1637,22.1574,22.1637,1200.0
2010-01-08 13:30:00,35.33,35.37,35.33,35.37,7500.0,22.1637,22.1888,22.1637,22.1888,7500.0
2010-01-08 13:35:00,35.37,35.38,35.35,35.37,41800.0,22.1888,22.1951,22.1762,22.1888,41800.0
2010-01-08 13:40:00,35.36,35.38,35.32,35.32,6300.0,22.1825,22.1951,22.1574,22.1574,6300.0
2010-01-08 13:45:00,35.32,35.33,35.31,35.32,13800.0,22.1574,22.1637,22.1512,22.1574,13800.0
2010-01-08 13:50:00,35.32,35.32,35.3,35.3,8500.0,22.1574,22.1574,22.1449,22.1449,8500.0
2010-01-08 13:55:00,35.31,35.31,35.3,35.3,4200.0,22.1512,22.1512,22.1449,22.1449,4200.0
2010-01-08 14:00:00,35.29,35.3,35.28,35.29,6500.0,22.1386,22.1449,22.1323,22.1386,6500.0
2010-01-08 14:05:00,35.28,35.3,35.28,35.28,3800.0,22.1323,22.1449,22.1323,22.1323,3800.0
2010-01-08 14:10:00,35.29,35.29,35.28,35.28,4400.0,22.1386,22.1386,22.1323,22.1323,4400.0
2010-01-08 14:15:00,35.29,35.3,35.28,35.29,19500.0,22.1386,22.1449,22.1323,22.1386,19500.0
2010-01-08 14:20:00,35.29,35.3,35.28,35.3,5000.0,22.1386,22.1449,22.1323,22.1449,5000.0
2010-01-08 14:25:00,35.29,35.31,35.28,35.31,3800.0,22.1386,22.1512,22.1323,22.1512,3800.0
2010-01-08 14:30:00,35.31,35.32,35.3,35.3,10500.0,22.1512,22.1574,22.1449,22.1449,10500.0
2010-01-08 14:35:00,35.29,35.31,35.29,35.31,11500.0,22.1386,22.1512,22.1386,22.1512,11500.0
2010-01-08 14:40:00,35.31,35.32,35.3,35.31,6100.0,22.1512,22.1574,22.1449,22.1512,6100.0
2010-01-08 14:45:00,35.31,35.32,35.31,35.31,4700.0,22.1512,22.1574,22.1512,22.1512,4700.0
2010-01-08 14:50:00,35.31,35.33,35.3,35.32,47600.0,22.1512,22.1637,22.1449,22.1574,47600.0
2010-01-08 14:55:00,35.32,35.32,35.3,35.3,13600.0,22.1574,22.1574,22.1449,22.1449,13600.0
2010-01-08 15:00:00,35.31,35.31,35.3,35.31,5300.0,22.1512,22.1512,22.1449,22.1512,5300.0
2010-01-08 15:05:00,35.31,35.33,35.3,35.33,2100.0,22.1512,22.1637,22.1449,22.1637,2100.0
2010-01-08 15:10:00,35.32,35.33,35.31,35.32,11800.0,22.1574,22.1637,22.1512,22.1574,11800.0
2010-01-08 15:15:00,35.32,35.34,35.32,35.34,9300.0,22.1574,22.17,22.1574,22.17,9300.0
2010-01-08 15:20:00,35.33,35.35,35.32,35.34,11200.0,22.1637,22.1762,22.1574,22.17,11200.0
2010-01-08 15:25:00,35.34,35.35,35.32,35.33,6600.0,22.17,22.1762,22.1574,22.1637,6600.0
2010-01-08 15:30:00,35.33,35.33,35.32,35.32,1100.0,22.1637,22.1637,22.1574,22.1574,1100.0
2010-01-08 15:35:00,35.32,35.36,35.31,35.36,26900.0,22.1574,22.1825,22.1512,22.1825,26900.0
2010-01-08 15:40:00,35.38,35.4,35.37,35.39,14300.0,22.1951,22.2076,22.1888,22.2013,14300.0
2010-01-08 15:45:00,35.39,35.4,35.39,35.4,52700.0,22.2013,22.2076,22.2013,22.2076,52700.0
2010-01-08 15:50:00,35.41,35.42,35.39,35.4,16200.0,22.2139,22.2202,22.2013,22.2076,16200.0
2010-01-08 15:55:00,35.39,35.4,35.38,35.39,5200.0,22.2013,22.2076,22.1951,22.2013,5200.0
2010-01-11 09:30:00,35.73,35.76,35.66,35.68,57600.0,22.4146,22.4335,22.3707,22.3833,57600.0
2010-01-11 09:35:00,35.68,35.72,35.64,35.67,40900.0,22.3833,22.4084,22.3582,22.377,40900.0
2010-01-11 09:40:00,35.66,35.66,35.62,35.66,6900.0,22.3707,22.3707,22.3456,22.3707,6900.0
2010-01-11 09:45:00,35.65,35.69,35.64,35.68,5800.0,22.3644,22.3895,22.3582,22.3833,5800.0
2010-01-11 09:50:00,35.68,35.68,35.64,35.65,3300.0,22.3833,22.3833,22.3582,22.3644,3300.0
2010-01-11 09:55:00,35.62,35.62,35.6,35.6,3400.0,22.3456,22.3456,22.3331,22.3331,3400.0
2010-01-11 10:00:00,35.61,35.63,35.6,35.62,6800.0,22.3394,22.3519,22.3331,22.3456,6800.0
2010-01-11 10:05:00,35.62,35.62,35.52,35.52,34800.0,22.3456,22.3456,22.2829,22.2829,34800.0
2010-01-11 10:10:00,35.51,35.56,35.51,35.53,6800.0,22.2766,22.308,22.2766,22.2892,6800.0
2010-01-11 10:15:00,35.54,35.57,35.52,35.57,5000.0,22.2954,22.3143,22.2829,22.3143,5000.0
2010-01-11 10:20:00,35.55,35.57,35.54,35.57,7800.0,22.3017,22.3143,22.2954,22.3143,7800.0
2010-01-11 10:25:00,35.58,35.62,35.58,35.62,30600.0,22.3205,22.3456,22.3205,22.3456,30600.0
2010-01-11 10:30:00,35.61,35.63,35.6,35.6,15500.0,22.3394,22.3519,22.3331,22.3331,15500.0
2010-01-11 10:35:00,35.59,35.61,35.58,35.61,6100.0,22.3268,22.3394,22.3205,22.3394,6100.0
2010-01-11 10:40:00,35.61,35.63,35.6,35.63,9200.0,22.3394,22.3519,22.3331,22.3519,9200.0
2010-01-11 10:45:00,35.63,35.67,35.62,35.67,7700.0,22.3519,22.377,22.3456,22.377,7700.0
2010-01-11 10:50:00,35.69,35.7,35.67,35.69,8100.0,22.3895,22.3958,22.377,22.3895,8100.0
2010-01-11 10:55:00,35.68,35.68,35.66,35.68,46600.0,22.3833,22.3833,22.3707,22.3833,46600.0
2010-01-11 11:00:00,35.68,35.68,35.65,35.67,6700.0,22.3833,22.3833,22.3644,22.377,6700.0
2010-01-11 11:05:00,35.66,35.66,35.58,35.59,11400.0,22.3707,22.3707,22.3205,22.3268,11400.0
2010-01-11 11:10:00,35.58,35.58,35.58,35.58,700.0,22.3205,22.3205,22.3205,22.3205,700.0
2010-01-11 11:15:00,35.56,35.56,35.56,35.56,400.0,22.308,22.308,22.308,22.308,400.0
2010-01-11 11:20:00,35.59,35.6,35.58,35.59,2400.0,22.3268,22.3331,22.3205,22.3268,2400.0
2010-01-11 11:25:00,35.59,35.59,35.56,35.56,11800.0,22.3268,22.3268,22.308,22.308,11800.0
2010-01-11 11:30:00,35.56,35.58,35.56,35.58,2200.0,22.308,22.3205,22.308,22.3205,2200.0
2010-01-11 11:35:00,35.58,35.59,35.57,35.59,700.0,22.3205,22.3268,22.3143,22.3268,700.0
2010-01-11 11:40:00,35.62,35.62,35.59,35.6,2100.0,22.3456,22.3456,22.3268,22.3331,2100.0
2010-01-11 11:45:00,35.59,35.59,35.56,35.56,1600.0,22.3268,22.3268,22.308,22.308,1600.0
2010-01-11 11:50:00,35.57,35.59,35.57,35.58,6200.0,22.3143,22.3268,22.3143,22.3205,6200.0
2010-01-11 11:55:00,35.59,35.61,35.58,35.61,3200.0,22.3268,22.3394,22.3205,22.3394,3200.0
2010-01-11 12:00:00,35.62,35.63,35.61,35.61,15500.0,22.3456,22.3519,22.3394,22.3394,15500.0
2010-01-11 12:05:00,35.62,35.63,35.61,35.63,1500.0,22.3456,22.3519,22.3394,22.3519,1500.0
2010-01-11 12:10:00,35.64,35.64,35.63,35.63,1600.0,22.3582,22.3582,22.3519,22.3519,1600.0
2010-01-11 12:15:00,35.63,35.64,35.62,35.62,4200.0,22.3519,22.3582,22.3456,22.3456,4200.0
2010-01-11 12:20:00,35.63,35.63,35.61,35.62,1900.0,22.3519,22.3519,22.3394,22.3456,1900.0
2010-01-11 12:25:00,35.61,35.62,35.6,35.61,2800.0,22.3394,22.3456,22.3331,22.3394,2800.0
2010-01-11 12:30:00,35.61,35.62,35.59,35.59,17500.0,22.3394,22.3456,22.3268,22.3268,17500.0
2010-01-11 12:35:00,35.6,35.6,35.6,35.6,3100.0,22.3331,22.3331,22.3331,22.3331,3100.0
2010-01-11 12:40:00,35.6,35.6,35.58,35.58,7200.0,22.3331,22.3331,22.3205,22.3205,7200.0
2010-01-11 12:45:00,35.56,35.56,35.52,35.53,14800.0,22.308,22.308,22.2829,22.2892,14800.0
2010-01-11 12:50:00,35.53,35.53,35.52,35.53,6500.0,22.2892,22.2892,22.2829,22.2892,6500.0
2010-01-11 12:55:00,35.54,35.54,35.53,35.54,1600.0,22.2954,22.2954,22.2892,22.2954,1600.0
2010-01-11 13:00:00,35.53,35.54,35.51,35.54,5600.0,22.2892,22.2954,22.2766,22.2954,5600.0
2010-01-11 13:05:00,35.54,35.56,35.54,35.55,60000.0,22.2954,22.308,22.2954,22.3017,60000.0
2010-01-11 13:10:00,35.55,35.56,35.55,35.55,13800.0,22.3017,22.308,22.3017,22.3017,13800.0
2010-01-11 13:15:00,35.55,35.55,35.53,35.55,13600.0,22.3017,22.3017,22.2892,22.3017,13600.0
2010-01-11 13:20:00,35.55,35.56,35.55,35.56,4100.0,22.3017,22.308,22.3017,22.308,4100.0
2010-01-11 13:25:00,35.55,35.56,35.54,35.55,11900.0,22.3017,22.308,22.2954,22.3017,11900.0
2010-01-11 13:30:00,35.55,35.55,35.54,35.55,21800.0,22.3017,22.3017,22.2954,22.3017,21800.0
2010-01-11 13:35:00,35.55,35.55,35.54,35.55,1200.0,22.3017,22.3017,22.2954,22.3017,1200.0
2010-01-11 13:40:00,35.55,35.56,35.54,35.55,4100.0,22.3017,22.308,22.2954,22.3017,4100.0
2010-01-11 13:45:00,35.56,35.59,35.56,35.58,3700.0,22.308,22.3268,22.308,22.3205,3700.0
2010-01-11 13:50:00,35.58,35.59,35.57,35.58,1400.0,22.3205,22.3268,22.3143,22.3205,1400.0
2010-01-11 13:55:00,35.58,35.59,35.57,35.57,4500.0,22.3205,22.3268,22.3143,22.3143,4500.0
2010-01-11 14:00:00,35.57,35.58,35.57,35.57,400.0,22.3143,22.3205,22.3143,22.3143,400.0
2010-01-11 14:05:00,35.57,35.57,35.55,35.57,4300.0,22.3143,22.3143,22.3017,22.3143,4300.0
2010-01-11 14:10:00,35.56,35.6,35.56,35.6,2000.0,22.308,22.3331,22.308,22.3331,2000.0
2010-01-11 14:15:00,35.59,35.62,35.59,35.62,7000.0,22.3268,22.3456,22.3268,22.3456,7000.0
2010-01-11 14:20:00,35.61,35.63,35.61,35.62,3700.0,22.3394,22.3519,22.3394,22.3456,3700.0
2010-01-11 14:25:00,35.63,35.63,35.6,35.6,3100.0,22.3519,22.3519,22.3331,22.3331,3100.0
2010-01-11 14:30:00,35.6,35.61,35.59,35.59,8300.0,22.3331,22.3394,22.3268,22.3268,8300.0
2010-01-11 14:35:00,35.6,35.6,35.58,35.6,4400.0,22.3331,22.3331,22.3205,22.3331,4400.0
2010-01-11 14:40:00,35.59,35.6,35.58,35.58,3800.0,22.3268,22.3331,22.3205,22.3205,3800.0
2010-01-11 14:45:00,35.59,35.6,35.58,35.59,34300.0,22.3268,22.3331,22.3205,22.3268,34300.0
2010-01-11 14:50:00,35.58,35.6,35.58,35.6,11600.0,22.3205,22.3331,22.3205,22.3331,11600.0
2010-01-11 14:55:00,35.59,35.6,35.58,35.58,19600.0,22.3268,22.3331,22.3205,22.3205,19600.0
2010-01-11 15:00:00,35.58,35.63,35.58,35.63,7200.0,22.3205,22.3519,22.3205,22.3519,7200.0
2010-01-11 15:05:00,35.63,35.65,35.62,35.64,3600.0,22.3519,22.3644,22.3456,22.3582,3600.0
2010-01-11 15:10:00,35.63,35.64,35.62,35.62,2700.0,22.3519,22.3582,22.3456,22.3456,2700.0
2010-01-11 15:15:00,35.63,35.65,35.62,35.65,15300.0,22.3519,22.3644,22.3456,22.3644,15300.0
2010-01-11 15:20:00,35.65,35.65,35.62,35.62,5300.0,22.3644,22.3644,22.3456,22.3456,5300.0
2010-01-11 15:25:00,35.63,35.64,35.62,35.64,2300.0,22.3519,22.3582,22.3456,22.3582,2300.0
2010-01-11 15:30:00,35.63,35.65,35.63,35.65,14600.0,22.3519,22.3644,22.3519,22.3644,14600.0
2010-01-11 15:35:00,35.65,35.65,35.64,35.65,22500.0,22.3644,22.3644,22.3582,22.3644,22500.0
2010-01-11 15:40:00,35.65,35.65,35.64,35.65,3100.0,22.3644,22.3644,22.3582,22.3644,3100.0
2010-01-11 15:45:00,35.65,35.66,35.62,35.64,11900.0,22.3644,22.3707,22.3456,22.3582,11900.0
2010-01-11 15:50:00,35.64,35.65,35.63,35.64,3800.0,22.3582,22.3644,22.3519,22.3582,3800.0
2010-01-11 15:55:00,35.65,35.67,35.64,35.66,11800.0,22.3644,22.377,22.3582,22.3707,11800.0
2010-01-12 09:30:00,35.28,35.29,35.25,35.26,39200.0,22.1323,22.1386,22.1135,22.1198,39200.0
2010-01-12 09:35:00,35.26,35.31,35.26,35.29,9500.0,22.1198,22.1512,22.1198,22.1386,9500.0
2010-01-12 09:40:00,35.29,35.29,35.25,35.25,16300.0,22.1386,22.1386,22.1135,22.1135,16300.0
2010-01-12 09:45:00,35.25,35.26,35.21,35.26,14100.0,22.1135,22.1198,22.0884,22.1198,14100.0
2010-01-12 09:50:00,35.27,35.33,35.27,35.33,36900.0,22.1261,22.1637,22.1261,22.1637,36900.0
2010-01-12 09:55:00,35.33,35.38,35.32,35.36,55900.0,22.1637,22.1951,22.1574,22.1825,55900.0
2010-01-12 10:00:00,35.35,35.4,35.35,35.36,12700.0,22.1762,22.2076,22.1762,22.1825,12700.0
2010-01-12 10:05:00,35.36,35.37,35.34,35.35,9600.0,22.1825,22.1888,22.17,22.1762,9600.0
2010-01-12 10:10:00,35.36,35.38,35.35,35.36,9600.0,22.1825,22.1951,22.1762,22.1825,9600.0
2010-01-12 10:15:00,35.36,35.36,35.32,35.34,16800.0,22.1825,22.1825,22.1574,22.17,16800.0
2010-01-12 10:20:00,35.33,35.35,35.3,35.35,11200.0,22.1637,22.1762,22.1449,22.1762,11200.0
2010-01-12 10:25:00,35.35,35.38,35.34,35.37,6900.0,22.1762,22.1951,22.17,22.1888,6900.0
2010-01-12 10:30:00,35.37,35.38,35.33,35.35,12300.0,22.1888,22.1951,22.1637,22.1762,12300.0
2010-01-12 10:35:00,35.35,35.36,35.32,35.32,8300.0,22.1762,22.1825,22.1574,22.1574,8300.0
2010-01-12 10:40:00,35.31,35.37,35.31,35.37,10400.0,22.1512,22.1888,22.1512,22.1888,10400.0
2010-01-12 10:45:00,35.36,35.4,35.36,35.38,10000.0,22.1825,22.2076,22.1825,22.1951,10000.0
2010-01-12 10:50:00,35.4,35.41,35.38,35.38,4300.0,22.2076,22.2139,22.1951,22.1951,4300.0
2010-01-12 10:55:00,35.39,35.42,35.38,35.4,7200.0,22.2013,22.2202,22.1951,22.2076,7200.0
2010-01-12 11:00:00,35.4,35.41,35.37,35.37,10100.0,22.2076,22.2139,22.1888,22.1888,10100.0
2010-01-12 11:05:00,35.37,35.37,35.35,35.36,6800.0,22.1888,22.1888,22.1762,22.1825,6800.0
2010-01-12 11:10:00,35.36,35.37,35.35,35.35,8100.0,22.1825,22.1888,22.1762,22.1762,8100.0
2010-01-12 11:15:00,35.35,35.36,35.34,35.35,5100.0,22.1762,22.1825,22.17,22.1762,5100.0
2010-01-12 11:20:00,35.36,35.38,35.36,35.38,8200.0,22.1825,22.1951,22.1825,22.1951,8200.0
2010-01-12 11:25:00,35.38,35.41,35.37,35.39,17600.0,22.1951,22.2139,22.1888,22.2013,17600.0
2010-01-12 11:30:00,35.42,35.42,35.38,35.4,14300.0,22.2202,22.2202,22.1951,22.2076,14300.0
2010-01-12 11:35:00,35.38,35.38,35.34,35.34,5500.0,22.1951,22.1951,22.17,22.17,5500.0
2010-01-12 11:40:00,35.34,35.38,35.34,35.37,1000.0,22.17,22.1951,22.17,22.1888,1000.0
2010-01-12 11:45:00,35.36,35.36,35.33,35.34,5100.0,22.1825,22.1825,22.1637,22.17,5100.0
2010-01-12 11:50:00,35.35,35.36,35.33,35.33,18700.0,22.1762,22.1825,22.1637,22.1637,18700.0
2010-01-12 11:55:00,35.33,35.34,35.32,35.33,2100.0,22.1637,22.17,22.1574,22.1637,2100.0
2010-01-12 12:00:00,35.33,35.33,35.29,35.31,3800.0,22.1637,22.1637,22.1386,22.1512,3800.0
2010-01-12 12:05:00,35.31,35.33,35.31,35.32,4400.0,22.1512,22.1637,22.1512,22.1574,4400.0
2010-01-12 12:10:00,35.33,35.33,35.31,35.33,3500.0,22.1637,22.1637,22.1512,22.1637,3500.0
2010-01-12 12:15:00,35.31,35.31,35.3,35.3,2400.0,22.1512,22.1512,22.1449,22.1449,2400.0
2010-01-12 12:20:00,35.28,35.28,35.23,35.23,5800.0,22.1323,22.1323,22.101,22.101,5800.0
2010-01-12 12:25:00,35.24,35.24,35.22,35.22,6800.0,22.1072,22.1072,22.0947,22.0947,6800.0
2010-01-12 12:30:00,35.22,35.22,35.19,35.21,3900.0,22.0947,22.0947,22.0759,22.0884,3900.0
2010-01-12 12:35:00,35.22,35.24,35.21,35.24,1400.0,22.0947,22.1072,22.0884,22.1072,1400.0
2010-01-12 12:40:00,35.24,35.26,35.24,35.24,4200.0,22.1072,22.1198,22.1072,22.1072,4200.0
2010-01-12 12:45:00,35.24,35.24,35.23,35.23,3000.0,22.1072,22.1072,22.101,22.101,3000.0
2010-01-12 12:50:00,35.23,35.23,35.16,35.21,8600.0,22.101,22.101,22.0571,22.0884,8600.0
2010-01-12 12:55:00,35.2,35.2,35.19,35.2,2800.0,22.0821,22.0821,22.0759,22.0821,2800.0
2010-01-12 13:00:00,35.2,35.2,35.18,35.19,5700.0,22.0821,22.0821,22.0696,22.0759,5700.0
2010-01-12 13:05:00,35.2,35.2,35.16,35.16,2400.0,22.0821,22.0821,22.0571,22.0571,2400.0
2010-01-12 13:10:00,35.16,35.19,35.15,35.19,2200.0,22.0571,22.0759,22.0508,22.0759,2200.0
2010-01-12 13:15:00,35.18,35.18,35.15,35.15,2900.0,22.0696,22.0696,22.0508,22.0508,2900.0
2010-01-12 13:20:00,35.16,35.16,35.13,35.15,3600.0,22.0571,22.0571,22.0382,22.0508,3600.0
2010-01-12 13:25:00,35.16,35.16,35.14,35.15,5500.0,22.0571,22.0571,22.0445,22.0508,5500.0
2010-01-12 13:30:00,35.17,35.18,35.17,35.18,10300.0,22.0633,22.0696,22.0633,22.0696,10300.0
2010-01-12 13:35:00,35.19,35.19,35.18,35.18,600.0,22.0759,22.0759,22.0696,22.0696,600.0
2010-01-12 13:40:00,35.19,35.19,35.17,35.17,4600.0,22.0759,22.0759,22.0633,22.0633,4600.0
2010-01-12 13:45:00,35.17,35.18,35.16,35.17,1700.0,22.0633,22.0696,22.0571,22.0633,1700.0
2010-01-12 13:50:00,35.17,35.19,35.15,35.19,900.0,22.0633,22.0759,22.0508,22.0759,900.0
2010-01-12 13:55:00,35.19,35.21,35.19,35.2,4500.0,22.0759,22.0884,22.0759,22.0821,4500.0
2010-01-12 14:00:00,35.21,35.22,35.2,35.21,8400.0,22.0884,22.0947,22.0821,22.0884,8400.0
2010-01-12 14:05:00,35.21,35.22,35.21,35.22,1400.0,22.0884,22.0947,22.0884,22.0947,1400.0
2010-01-12 14:10:00,35.22,35.22,35.18,35.19,6300.0,22.0947,22.0947,22.0696,22.0759,6300.0
2010-01-12 14:15:00,35.19,35.19,35.18,35.19,4200.0,22.0759,22.0759,22.0696,22.0759,4200.0
2010-01-12 14:20:00,35.19,35.2,35.19,35.19,1700.0,22.0759,22.0821,22.0759,22.0759,1700.0
2010-01-12 14:25:00,35.19,35.2,35.18,35.2,2700.0,22.0759,22.0821,22.0696,22.0821,2700.0
2010-01-12 14:30:00,35.21,35.21,35.21,35.21,1000.0,22.0884,22.0884,22.0884,22.0884,1000.0
2010-01-12 14:35:00,35.2,35.23,35.2,35.23,8600.0,22.0821,22.101,22.0821,22.101,8600.0
2010-01-12 14:40:00,35.22,35.22,35.19,35.19,7600.0,22.0947,22.0947,22.0759,22.0759,7600.0
2010-01-12 14:45:00,35.2,35.22,35.19,35.22,4900.0,22.0821,22.0947,22.0759,22.0947,4900.0
2010-01-12 14:50:00,35.23,35.26,35.22,35.26,5400.0,22.101,22.1198,22.0947,22.1198,5400.0
2010-01-12 14:55:00,35.26,35.29,35.25,35.27,8200.0,22.1198,22.1386,22.1135,22.1261,8200.0
2010-01-12 15:00:00,35.27,35.27,35.23,35.23,2200.0,22.1261,22.1261,22.101,22.101,2200.0
2010-01-12 15:05:00,35.24,35.24,35.22,35.24,4600.0,22.1072,22.1072,22.0947,22.1072,4600.0
2010-01-12 15:10:00,35.23,35.24,35.21,35.23,7800.0,22.101,22.1072,22.0884,22.101,7800.0
2010-01-12 15:15:00,35.2,35.21,35.19,35.21,6600.0,22.0821,22.0884,22.0759,22.0884,6600.0
2010-01-12 15:20:00,35.21,35.22,35.21,35.22,5900.0,22.0884,22.0947,22.0884,22.0947,5900.0
2010-01-12 15:25:00,35.21,35.24,35.21,35.24,6300.0,22.0884,22.1072,22.0884,22.1072,6300.0
2010-01-12 15:30:00,35.23,35.24,35.2,35.2,4700.0,22.101,22.1072,22.0821,22.0821,4700.0
2010-01-12 15:35:00,35.22,35.22,35.17,35.17,11500.0,22.0947,22.0947,22.0633,22.0633,11500.0
2010-01-12 15:40:00,35.16,35.2,35.16,35.19,2600.0,22.0571,22.0821,22.0571,22.0759,2600.0
2010-01-12 15:45:00,35.19,35.23,35.19,35.23,6800.0,22.0759,22.101,22.0759,22.101,6800.0
2010-01-12 15:50:00,35.22,35.25,35.21,35.23,22900.0,22.0947,22.1135,22.0884,22.101,22900.0
2010-01-12 15:55:00,35.23,35.27,35.23,35.27,7600.0,22.101,22.1261,22.101,22.1261,7600.0
2010-01-13 09:30:00,35.44,35.45,35.41,35.44,84300.0,22.2327,22.239,22.2139,22.2327,84300.0
2010-01-13 09:35:00,35.44,35.44,35.38,35.39,16000.0,22.2327,22.2327,22.1951,22.2013,16000.0
2010-01-13 09:40:00,35.37,35.39,35.36,35.38,3600.0,22.1888,22.2013,22.1825,22.1951,3600.0
2010-01-13 09:45:00,35.4,35.43,35.4,35.4,4200.0,22.2076,22.2264,22.2076,22.2076,4200.0
2010-01-13 09:50:00,35.39,35.42,35.38,35.4,29600.0,22.2013,22.2202,22.1951,22.2076,29600.0
2010-01-13 09:55:00,35.43,35.43,35.4,35.41,23000.0,22.2264,22.2264,22.2076,22.2139,23000.0
2010-01-13 10:00:00,35.4,35.4,35.37,35.38,4000.0,22.2076,22.2076,22.1888,22.1951,4000.0
2010-01-13 10:05:00,35.37,35.37,35.33,35.34,2000.0,22.1888,22.1888,22.1637,22.17,2000.0
2010-01-13 10:10:00,35.33,35.33,35.27,35.28,2800.0,22.1637,22.1637,22.1261,22.1323,2800.0
2010-01-13 10:15:00,35.28,35.28,35.2,35.23,4900.0,22.1323,22.1323,22.0821,22.101,4900.0
2010-01-13 10:20:00,35.22,35.22,35.18,35.19,7000.0,22.0947,22.0947,22.0696,22.0759,7000.0
2010-01-13 10:25:00,35.19,35.22,35.17,35.22,5000.0,22.0759,22.0947,22.0633,22.0947,5000.0
2010-01-13 10:30:00,35.23,35.26,35.2,35.26,8100.0,22.101,22.1198,22.0821,22.1198,8100.0
2010-01-13 10:35:00,35.27,35.28,35.26,35.27,15500.0,22.1261,22.1323,22.1198,22.1261,15500.0
2010-01-13 10:40:00,35.25,35.26,35.24,35.25,4400.0,22.1135,22.1198,22.1072,22.1135,4400.0
2010-01-13 10:45:00,35.25,35.26,35.23,35.23,3500.0,22.1135,22.1198,22.101,22.101,3500.0
2010-01-13 10:50:00,35.24,35.27,35.24,35.27,2900.0,22.1072,22.1261,22.1072,22.1261,2900.0
2010-01-13 10:55:00,35.29,35.3,35.28,35.3,3100.0,22.1386,22.1449,22.1323,22.1449,3100.0
2010-01-13 11:00:00,35.3,35.3,35.28,35.28,800.0,22.1449,22.1449,22.1323,22.1323,800.0
2010-01-13 11:05:00,35.27,35.29,35.27,35.29,4000.0,22.1261,22.1386,22.1261,22.1386,4000.0
2010-01-13 11:10:00,35.28,35.28,35.26,35.26,6500.0,22.1323,22.1323,22.1198,22.1198,6500.0
2010-01-13 11:15:00,35.26,35.26,35.24,35.25,6100.0,22.1198,22.1198,22.1072,22.1135,6100.0
2010-01-13 11:20:00,35.25,35.33,35.24,35.33,34100.0,22.1135,22.1637,22.1072,22.1637,34100.0
2010-01-13 11:25:00,35.34,35.37,35.33,35.35,4700.0,22.17,22.1888,22.1637,22.1762,4700.0
2010-01-13 11:30:00,35.36,35.36,35.33,35.33,2200.0,22.1825,22.1825,22.1637,22.1637,2200.0
2010-01-13 11:35:00,35.34,35.35,35.33,35.35,1900.0,22.17,22.1762,22.1637,22.1762,1900.0
2010-01-13 11:40:00,35.35,35.35,35.33,35.35,1500.0,22.1762,22.1762,22.1637,22.1762,1500.0
2010-01-13 11:45:00,35.33,35.33,35.31,35.32,3200.0,22.1637,22.1637,22.1512,22.1574,3200.0
2010-01-13 11:50:00,35.31,35.33,35.31,35.32,2800.0,22.1512,22.1637,22.1512,22.1574,2800.0
2010-01-13 11:55:00,35.33,35.36,35.33,35.35,3000.0,22.1637,22.1825,22.1637,22.1762,3000.0
2010-01-13 12:00:00,35.36,35.41,35.36,35.4,3700.0,22.1825,22.2139,22.1825,22.2076,3700.0
2010-01-13 12:05:00,35.43,35.44,35.43,35.43,20400.0,22.2264,22.2327,22.2264,22.2264,20400.0
2010-01-13 12:10:00,35.43,35.44,35.4,35.42,8400.0,22.2264,22.2327,22.2076,22.2202,8400.0
2010-01-13 12:15:00,35.42,35.42,35.42,35.42,7400.0,22.2202,22.2202,22.2202,22.2202,7400.0
2010-01-13 12:20:00,35.44,35.44,35.42,35.44,3100.0,22.2327,22.2327,22.2202,22.2327,3100.0
2010-01-13 12:25:00,35.45,35.51,35.44,35.49,2400.0,22.239,22.2766,22.2327,22.2641,2400.0
2010-01-13 12:30:00,35.48,35.51,35.47,35.51,11800.0,22.2578,22.2766,22.2515,22.2766,11800.0
2010-01-13 12:35:00,35.5,35.54,35.5,35.53,6400.0,22.2703,22.2954,22.2703,22.2892,6400.0
2010-01-13 12:40:00,35.54,35.57,35.53,35.55,25000.0,22.2954,22.3143,22.2892,22.3017,25000.0
2010-01-13 12:45:00,35.54,35.57,35.54,35.56,2800.0,22.2954,22.3143,22.2954,22.308,2800.0
2010-01-13 12:50:00,35.56,35.6,35.55,35.59,8800.0,22.308,22.3331,22.3017,22.3268,8800.0
2010-01-13 12:55:00,35.59,35.59,35.54,35.55,24100.0,22.3268,22.3268,22.2954,22.3017,24100.0
2010-01-13 13:00:00,35.55,35.55,35.52,35.52,13000.0,22.3017,22.3017,22.2829,22.2829,13000.0
2010-01-13 13:05:00,35.53,35.54,35.53,35.54,1100.0,22.2892,22.2954,22.2892,22.2954,1100.0
2010-01-13 13:10:00,35.53,35.54,35.53,35.54,8500.0,22.2892,22.2954,22.2892,22.2954,8500.0
2010-01-13 13:15:00,35.53,35.53,35.51,35.51,1800.0,22.2892,22.2892,22.2766,22.2766,1800.0
2010-01-13 13:20:00,35.51,35.51,35.48,35.5,13300.0,22.2766,22.2766,22.2578,22.2703,13300.0
2010-01-13 13:25:00,35.5,35.51,35.5,35.51,5100.0,22.2703,22.2766,22.2703,22.2766,5100.0
2010-01-13 13:30:00,35.52,35.53,35.52,35.53,7700.0,22.2829,22.2892,22.2829,22.2892,7700.0
2010-01-13 13:35:00,35.53,35.54,35.53,35.53,2400.0,22.2892,22.2954,22.2892,22.2892,2400.0
2010-01-13 13:40:00,35.55,35.56,35.54,35.54,11900.0,22.3017,22.308,22.2954,22.2954,11900.0
2010-01-13 13:45:00,35.54,35.54,35.53,35.53,2500.0,22.2954,22.2954,22.2892,22.2892,2500.0
2010-01-13 13:50:00,35.53,35.54,35.5,35.5,6400.0,22.2892,22.2954,22.2703,22.2703,6400.0
2010-01-13 13:55:00,35.51,35.53,35.51,35.51,600.0,22.2766,22.2892,22.2766,22.2766,600.0
2010-01-13 14:00:00,35.52,35.55,35.5,35.52,6500.0,22.2829,22.3017,22.2703,22.2829,6500.0
2010-01-13 14:05:00,35.52,35.53,35.5,35.51,2200.0,22.2829,22.2892,22.2703,22.2766,2200.0
2010-01-13 14:10:00,35.52,35.53,35.51,35.51,2400.0,22.2829,22.2892,22.2766,22.2766,2400.0
2010-01-13 14:15:00,35.51,35.53,35.51,35.51,300.0,22.2766,22.2892,22.2766,22.2766,300.0
2010-01-13 14:20:00,35.51,35.53,35.5,35.52,6600.0,22.2766,22.2892,22.2703,22.2829,6600.0
2010-01-13 14:25:00,35.53,35.53,35.51,35.51,3400.0,22.2892,22.2892,22.2766,22.2766,3400.0
2010-01-13 14:30:00,35.52,35.53,35.51,35.52,7700.0,22.2829,22.2892,22.2766,22.2829,7700.0
2010-01-13 14:35:00,35.53,35.55,35.53,35.54,1000.0,22.2892,22.3017,22.2892,22.2954,1000.0
2010-01-13 14:40:00,35.54,35.56,35.53,35.54,3300.0,22.2954,22.308,22.2892,22.2954,3300.0
2010-01-13 14:45:00,35.55,35.58,35.55,35.58,13900.0,22.3017,22.3205,22.3017,22.3205,13900.0
2010-01-13 14:50:00,35.59,35.59,35.56,35.57,12300.0,22.3268,22.3268,22.308,22.3143,12300.0
2010-01-13 14:55:00,35.57,35.59,35.56,35.59,12500.0,22.3143,22.3268,22.308,22.3268,12500.0
2010-01-13 15:00:00,35.58,35.58,35.56,35.56,5700.0,22.3205,22.3205,22.308,22.308,5700.0
2010-01-13 15:05:00,35.57,35.58,35.56,35.57,5600.0,22.3143,22.3205,22.308,22.3143,5600.0
2010-01-13 15:10:00,35.57,35.57,35.56,35.57,2500.0,22.3143,22.3143,22.308,22.3143,2500.0
2010-01-13 15:15:00,35.59,35.6,35.58,35.59,7500.0,22.3268,22.3331,22.3205,22.3268,7500.0
2010-01-13 15:20:00,35.59,35.6,35.58,35.59,5200.0,22.3268,22.3331,22.3205,22.3268,5200.0
2010-01-13 15:25:00,35.59,35.62,35.59,35.6,4900.0,22.3268,22.3456,22.3268,22.3331,4900.0
2010-01-13 15:30:00,35.62,35.65,35.6,35.65,9700.0,22.3456,22.3644,22.3331,22.3644,9700.0
2010-01-13 15:35:00,35.64,35.64,35.6,35.62,3800.0,22.3582,22.3582,22.3331,22.3456,3800.0
2010-01-13 15:40:00,35.63,35.63,35.59,35.59,1900.0,22.3519,22.3519,22.3268,22.3268,1900.0
2010-01-13 15:45:00,35.6,35.61,35.59,35.59,7000.0,22.3331,22.3394,22.3268,22.3268,7000.0
2010-01-13 15:50:00,35.59,35.6,35.55,35.55,15100.0,22.3268,22.3331,22.3017,22.3017,15100.0
2010-01-13 15:55:00,35.55,35.6,35.53,35.6,25900.0,22.3017,22.3331,22.2892,22.3331,25900.0
2010-01-14 09:30:00,35.57,35.58,35.5,35.54,16600.0,22.3143,22.3205,22.2703,22.2954,16600.0
2010-01-14 09:35:00,35.55,35.59,35.55,35.56,13900.0,22.3017,22.3268,22.3017,22.308,13900.0
2010-01-14 09:40:00,35.56,35.59,35.55,35.58,5000.0,22.308,22.3268,22.3017,22.3205,5000.0
2010-01-14 09:45:00,35.57,35.62,35.57,35.61,6200.0,22.3143,22.3456,22.3143,22.3394,6200.0
2010-01-14 09:50:00,35.62,35.62,35.6,35.61,4600.0,22.3456,22.3456,22.3331,22.3394,4600.0
2010-01-14 09:55:00,35.6,35.6,35.57,35.58,12600.0,22.3331,22.3331,22.3143,22.3205,12600.0
2010-01-14 10:00:00,35.57,35.61,35.57,35.6,3500.0,22.3143,22.3394,22.3143,22.3331,3500.0
2010-01-14 10:05:00,35.61,35.67,35.6,35.67,3800.0,22.3394,22.377,22.3331,22.377,3800.0
2010-01-14 10:10:00,35.66,35.72,35.66,35.72,5500.0,22.3707,22.4084,22.3707,22.4084,5500.0
2010-01-14 10:15:00,35.71,35.71,35.66,35.67,25900.0,22.4021,22.4021,22.3707,22.377,25900.0
2010-01-14 10:20:00,35.67,35.69,35.67,35.69,1000.0,22.377,22.3895,22.377,22.3895,1000.0
2010-01-14 10:25:00,35.67,35.69,35.67,35.69,3400.0,22.377,22.3895,22.377,22.3895,3400.0
2010-01-14 10:30:00,35.68,35.7,35.68,35.69,25900.0,22.3833,22.3958,22.3833,22.3895,25900.0
2010-01-14 10:35:00,35.69,35.71,35.69,35.7,3200.0,22.3895,22.4021,22.3895,22.3958,3200.0
2010-01-14 10:40:00,35.72,35.72,35.69,35.69,6200.0,22.4084,22.4084,22.3895,22.3895,6200.0
2010-01-14 10:45:00,35.66,35.66,35.65,35.66,1400.0,22.3707,22.3707,22.3644,22.3707,1400.0
2010-01-14 10:50:00,35.67,35.67,35.63,35.63,3500.0,22.377,22.377,22.3519,22.3519,3500.0
2010-01-14 10:55:00,35.64,35.65,35.58,35.59,4400.0,22.3582,22.3644,22.3205,22.3268,4400.0
2010-01-14 11:00:00,35.59,35.59,35.55,35.56,5800.0,22.3268,22.3268,22.3017,22.308,5800.0
2010-01-14 11:05:00,35.56,35.58,35.56,35.58,2800.0,22.308,22.3205,22.308,22.3205,2800.0
2010-01-14 11:10:00,35.57,35.59,35.55,35.59,9400.0,22.3143,22.3268,22.3017,22.3268,9400.0
2010-01-14 11:15:00,35.6,35.63,35.59,35.63,14700.0,22.3331,22.3519,22.3268,22.3519,14700.0
2010-01-14 11:20:00,35.63,35.64,35.63,35.63,3100.0,22.3519,22.3582,22.3519,22.3519,3100.0
2010-01-14 11:25:00,35.63,35.65,35.61,35.65,16200.0,22.3519,22.3644,22.3394,22.3644,16200.0
2010-01-14 11:30:00,35.65,35.66,35.64,35.65,8600.0,22.3644,22.3707,22.3582,22.3644,8600.0
2010-01-14 11:35:00,35.65,35.67,35.65,35.65,15200.0,22.3644,22.377,22.3644,22.3644,15200.0
2010-01-14 11:40:00,35.66,35.67,35.65,35.66,7300.0,22.3707,22.377,22.3644,22.3707,7300.0
2010-01-14 11:45:00,35.66,35.67,35.65,35.67,4300.0,22.3707,22.377,22.3644,22.377,4300.0
2010-01-14 11:50:00,35.66,35.68,35.65,35.67,7700.0,22.3707,22.3833,22.3644,22.377,7700.0
2010-01-14 11:55:00,35.68,35.68,35.65,35.65,10900.0,22.3833,22.3833,22.3644,22.3644,10900.0
2010-01-14 12:00:00,35.66,35.67,35.65,35.67,2100.0,22.3707,22.377,22.3644,22.377,2100.0
2010-01-14 12:05:00,35.7,35.73,35.7,35.73,3300.0,22.3958,22.4146,22.3958,22.4146,3300.0
2010-01-14 12:10:00,35.72,35.73,35.72,35.73,6400.0,22.4084,22.4146,22.4084,22.4146,6400.0
2010-01-14 12:15:00,35.72,35.72,35.71,35.71,2700.0,22.4084,22.4084,22.4021,22.4021,2700.0
2010-01-14 12:20:00,35.7,35.7,35.7,35.7,800.0,22.3958,22.3958,22.3958,22.3958,800.0
2010-01-14 12:25:00,35.7,35.71,35.67,35.68,10600.0,22.3958,22.4021,22.377,22.3833,10600.0
2010-01-14 12:30:00,35.69,35.74,35.69,35.74,9600.0,22.3895,22.4209,22.3895,22.4209,9600.0
2010-01-14 12:35:00,35.73,35.73,35.72,35.72,1300.0,22.4146,22.4146,22.4084,22.4084,1300.0
2010-01-14 12:40:00,35.73,35.73,35.72,35.73,4400.0,22.4146,22.4146,22.4084,22.4146,4400.0
2010-01-14 12:45:00,35.73,35.74,35.71,35.71,2100.0,22.4146,22.4209,22.4021,22.4021,2100.0
2010-01-14 12:50:00,35.71,35.72,35.7,35.71,11300.0,22.4021,22.4084,22.3958,22.4021,11300.0
2010-01-14 12:55:00,35.71,35.73,35.71,35.73,3900.0,22.4021,22.4146,22.4021,22.4146,3900.0
2010-01-14 13:00:00,35.72,35.73,35.72,35.72,3000.0,22.4084,22.4146,22.4084,22.4084,3000.0
2010-01-14 13:05:00,35.73,35.74,35.72,35.74,5400.0,22.4146,22.4209,22.4084,22.4209,5400.0
2010-01-14 13:10:00,35.75,35.75,35.74,35.74,3900.0,22.4272,22.4272,22.4209,22.4209,3900.0
2010-01-14 13:15:00,35.74,35.75,35.72,35.73,3300.0,22.4209,22.4272,22.4084,22.4146,3300.0
2010-01-14 13:20:00,35.75,35.76,35.74,35.76,3000.0,22.4272,22.4335,22.4209,22.4335,3000.0
2010-01-14 13:25:00,35.75,35.76,35.74,35.76,900.0,22.4272,22.4335,22.4209,22.4335,900.0
2010-01-14 13:30:00,35.77,35.79,35.76,35.79,2000.0,22.4397,22.4523,22.4335,22.4523,2000.0
2010-01-14 13:35:00,35.8,35.81,35.8,35.81,14900.0,22.4585,22.4648,22.4585,22.4648,14900.0
2010-01-14 13:40:00,35.81,35.81,35.79,35.8,6600.0,22.4648,22.4648,22.4523,22.4585,6600.0
2010-01-14 13:45:00,35.81,35.82,35.79,35.8,12400.0,22.4648,22.4711,22.4523,22.4585,12400.0
2010-01-14 13:50:00,35.8,35.82,35.8,35.81,3000.0,22.4585,22.4711,22.4585,22.4648,3000.0
2010-01-14 13:55:00,35.8,35.8,35.78,35.78,18400.0,22.4585,22.4585,22.446,22.446,18400.0
2010-01-14 14:00:00,35.78,35.81,35.78,35.81,1100.0,22.446,22.4648,22.446,22.4648,1100.0
2010-01-14 14:05:00,35.81,35.82,35.8,35.81,2200.0,22.4648,22.4711,22.4585,22.4648,2200.0
2010-01-14 14:10:00,35.81,35.82,35.78,35.78,5600.0,22.4648,22.4711,22.446,22.446,5600.0
2010-01-14 14:15:00,35.78,35.79,35.77,35.79,9600.0,22.446,22.4523,22.4397,22.4523,9600.0
2010-01-14 14:20:00,35.79,35.79,35.79,35.79,3400.0,22.4523,22.4523,22.4523,22.4523,3400.0
2010-01-14 14:25:00,35.79,35.79,35.77,35.77,4900.0,22.4523,22.4523,22.4397,22.4397,4900.0
2010-01-14 14:30:00,35.77,35.77,35.76,35.77,400.0,22.4397,22.4397,22.4335,22.4397,400.0
2010-01-14 14:35:00,35.77,35.79,35.77,35.79,10600.0,22.4397,22.4523,22.4397,22.4523,10600.0
2010-01-14 14:40:00,35.8,35.81,35.79,35.8,10200.0,22.4585,22.4648,22.4523,22.4585,10200.0
2010-01-14 14:45:00,35.79,35.81,35.79,35.8,9600.0,22.4523,22.4648,22.4523,22.4585,9600.0
2010-01-14 14:50:00,35.8,35.81,35.78,35.79,21500.0,22.4585,22.4648,22.446,22.4523,21500.0
2010-01-14 14:55:00,35.8,35.81,35.79,35.81,9900.0,22.4585,22.4648,22.4523,22.4648,9900.0
2010-01-14 15:00:00,35.8,35.83,35.8,35.83,6300.0,22.4585,22.4774,22.4585,22.4774,6300.0
2010-01-14 15:05:00,35.84,35.84,35.81,35.82,12100.0,22.4836,22.4836,22.4648,22.4711,12100.0
2010-01-14 15:10:00,35.82,35.82,35.8,35.8,8000.0,22.4711,22.4711,22.4585,22.4585,8000.0
2010-01-14 15:15:00,35.8,35.81,35.8,35.8,4500.0,22.4585,22.4648,22.4585,22.4585,4500.0
2010-01-14 15:20:00,35.82,35.83,35.81,35.82,15400.0,22.4711,22.4774,22.4648,22.4711,15400.0
2010-01-14 15:25:00,35.82,35.82,35.78,35.79,9000.0,22.4711,22.4711,22.446,22.4523,9000.0
2010-01-14 15:30:00,35.79,35.8,35.79,35.79,5500.0,22.4523,22.4585,22.4523,22.4523,5500.0
2010-01-14 15:35:00,35.8,35.8,35.77,35.79,31900.0,22.4585,22.4585,22.4397,22.4523,31900.0
2010-01-14 15:40:00,35.79,35.79,35.78,35.78,9500.0,22.4523,22.4523,22.446,22.446,9500.0
2010-01-14 15:45:00,35.78,35.81,35.78,35.79,9800.0,22.446,22.4648,22.446,22.4523,9800.0
2010-01-14 15:50:00,35.79,35.8,35.78,35.79,5200.0,22.4523,22.4585,22.446,22.4523,5200.0
2010-01-14 15:55:00,35.78,35.81,35.78,35.8,68200.0,22.446,22.4648,22.446,22.4585,68200.0
2010-01-15 09:30:00,35.57,35.58,35.54,35.55,9700.0,22.3143,22.3205,22.2954,22.3017,9700.0
2010-01-15 09:35:00,35.54,35.55,35.53,35.54,4000.0,22.2954,22.3017,22.2892,22.2954,4000.0
2010-01-15 09:40:00,35.52,35.56,35.52,35.54,18100.0,22.2829,22.308,22.2829,22.2954,18100.0
2010-01-15 09:45:00,35.51,35.54,35.48,35.48,6500.0,22.2766,22.2954,22.2578,22.2578,6500.0
2010-01-15 09:50:00,35.47,35.47,35.44,35.44,5300.0,22.2515,22.2515,22.2327,22.2327,5300.0
2010-01-15 09:55:00,35.45,35.46,35.39,35.4,4500.0,22.239,22.2453,22.2013,22.2076,4500.0
2010-01-15 10:00:00,35.41,35.41,35.3,35.32,10200.0,22.2139,22.2139,22.1449,22.1574,10200.0
2010-01-15 10:05:00,35.32,35.32,35.22,35.26,9900.0,22.1574,22.1574,22.0947,22.1198,9900.0
2010-01-15 10:10:00,35.24,35.25,35.22,35.25,3100.0,22.1072,22.1135,22.0947,22.1135,3100.0
2010-01-15 10:15:00,35.24,35.25,35.21,35.25,8200.0,22.1072,22.1135,22.0884,22.1135,8200.0
2010-01-15 10:20:00,35.25,35.28,35.25,35.27,5000.0,22.1135,22.1323,22.1135,22.1261,5000.0
2010-01-15 10:25:00,35.26,35.28,35.22,35.27,10200.0,22.1198,22.1323,22.0947,22.1261,10200.0
2010-01-15 10:30:00,35.26,35.26,35.23,35.24,20600.0,22.1198,22.1198,22.101,22.1072,20600.0
2010-01-15 10:35:00,35.23,35.24,35.17,35.18,10100.0,22.101,22.1072,22.0633,22.0696,10100.0
2010-01-15 10:40:00,35.16,35.21,35.14,35.21,4700.0,22.0571,22.0884,22.0445,22.0884,4700.0
2010-01-15 10:45:00,35.21,35.21,35.17,35.21,12700.0,22.0884,22.0884,22.0633,22.0884,12700.0
2010-01-15 10:50:00,35.21,35.21,35.17,35.17,1700.0,22.0884,22.0884,22.0633,22.0633,1700.0
2010-01-15 10:55:00,35.17,35.18,35.13,35.18,5400.0,22.0633,22.0696,22.0382,22.0696,5400.0
2010-01-15 11:00:00,35.19,35.21,35.18,35.21,2800.0,22.0759,22.0884,22.0696,22.0884,2800.0
2010-01-15 11:05:00,35.23,35.23,35.19,35.21,6400.0,22.101,22.101,22.0759,22.0884,6400.0
2010-01-15 11:10:00,35.21,35.21,35.17,35.19,5100.0,22.0884,22.0884,22.0633,22.0759,5100.0
2010-01-15 11:15:00,35.18,35.21,35.18,35.21,5200.0,22.0696,22.0884,22.0696,22.0884,5200.0
2010-01-15 11:20:00,35.21,35.22,35.16,35.19,20400.0,22.0884,22.0947,22.0571,22.0759,20400.0
2010-01-15 11:25:00,35.19,35.2,35.15,35.15,6200.0,22.0759,22.0821,22.0508,22.0508,6200.0
2010-01-15 11:30:00,35.14,35.15,35.13,35.15,5500.0,22.0445,22.0508,22.0382,22.0508,5500.0
2010-01-15 11:35:00,35.15,35.2,35.15,35.18,11100.0,22.0508,22.0821,22.0508,22.0696,11100.0
2010-01-15 11:40:00,35.17,35.19,35.16,35.17,133000.0,22.0633,22.0759,22.0571,22.0633,133000.0
2010-01-15 11:45:00,35.17,35.19,35.17,35.18,23600.0,22.0633,22.0759,22.0633,22.0696,23600.0
2010-01-15 11:50:00,35.17,35.19,35.16,35.16,10800.0,22.0633,22.0759,22.0571,22.0571,10800.0
2010-01-15 11:55:00,35.16,35.16,35.13,35.14,4300.0,22.0571,22.0571,22.0382,22.0445,4300.0
2010-01-15 12:00:00,35.13,35.14,35.12,35.14,11300.0,22.0382,22.0445,22.032,22.0445,11300.0
2010-01-15 12:05:00,35.15,35.17,35.15,35.15,800.0,22.0508,22.0633,22.0508,22.0508,800.0
2010-01-15 12:10:00,35.17,35.17,35.15,35.16,6100.0,22.0633,22.0633,22.0508,22.0571,6100.0
2010-01-15 12:15:00,35.16,35.16,35.15,35.16,4400.0,22.0571,22.0571,22.0508,22.0571,4400.0
2010-01-15 12:20:00,35.16,35.16,35.12,35.12,8800.0,22.0571,22.0571,22.032,22.032,8800.0
2010-01-15 12:25:00,35.13,35.14,35.1,35.1,6600.0,22.0382,22.0445,22.0194,22.0194,6600.0
2010-01-15 12:30:00,35.09,35.11,35.08,35.08,44300.0,22.0131,22.0257,22.0069,22.0069,44300.0
2010-01-15 12:35:00,35.09,35.1,35.08,35.1,7100.0,22.0131,22.0194,22.0069,22.0194,7100.0
2010-01-15 12:40:00,35.12,35.12,35.06,35.07,3300.0,22.032,22.032,21.9943,22.0006,3300.0
2010-01-15 12:45:00,35.05,35.08,35.05,35.08,4400.0,21.988,22.0069,21.988,22.0069,4400.0
2010-01-15 12:50:00,35.08,35.08,35.07,35.07,5600.0,22.0069,22.0069,22.0006,22.0006,5600.0
2010-01-15 12:55:00,35.07,35.08,35.06,35.08,3800.0,22.0006,22.0069,21.9943,22.0069,3800.0
2010-01-15 13:00:00,35.09,35.09,35.07,35.07,1000.0,22.0131,22.0131,22.0006,22.0006,1000.0
2010-01-15 13:05:00,35.08,35.08,35.07,35.08,2600.0,22.0069,22.0069,22.0006,22.0069,2600.0
2010-01-15 13:10:00,35.07,35.09,35.07,35.09,29800.0,22.0006,22.0131,22.0006,22.0131,29800.0
2010-01-15 13:15:00,35.09,35.1,35.08,35.1,1700.0,22.0131,22.0194,22.0069,22.0194,1700.0
2010-01-15 13:20:00,35.1,35.1,35.08,35.09,5600.0,22.0194,22.0194,22.0069,22.0131,5600.0
2010-01-15 13:25:00,35.09,35.12,35.09,35.1,4400.0,22.0131,22.032,22.0131,22.0194,4400.0
2010-01-15 13:30:00,35.1,35.12,35.1,35.12,5200.0,22.0194,22.032,22.0194,22.032,5200.0
2010-01-15 13:35:00,35.11,35.12,35.11,35.11,1400.0,22.0257,22.032,22.0257,22.0257,1400.0
2010-01-15 13:40:00,35.12,35.13,35.11,35.13,8500.0,22.032,22.0382,22.0257,22.0382,8500.0
2010-01-15 13:45:00,35.14,35.16,35.14,35.15,9000.0,22.0445,22.0571,22.0445,22.0508,9000.0
2010-01-15 13:50:00,35.16,35.16,35.13,35.14,3800.0,22.0571,22.0571,22.0382,22.0445,3800.0
2010-01-15 13:55:00,35.13,35.15,35.13,35.15,4800.0,22.0382,22.0508,22.0382,22.0508,4800.0
2010-01-15 14:00:00,35.15,35.16,35.14,35.16,1400.0,22.0508,22.0571,22.0445,22.0571,1400.0
2010-01-15 14:05:00,35.16,35.17,35.15,35.16,4000.0,22.0571,22.0633,22.0508,22.0571,4000.0
2010-01-15 14:10:00,35.17,35.17,35.15,35.15,2100.0,22.0633,22.0633,22.0508,22.0508,2100.0
2010-01-15 14:15:00,35.16,35.17,35.15,35.16,5100.0,22.0571,22.0633,22.0508,22.0571,5100.0
2010-01-15 14:20:00,35.16,35.16,35.15,35.15,2400.0,22.0571,22.0571,22.0508,22.0508,2400.0
2010-01-15 14:25:00,35.15,35.15,35.14,35.15,2500.0,22.0508,22.0508,22.0445,22.0508,2500.0
2010-01-15 14:30:00,35.14,35.14,35.12,35.13,2700.0,22.0445,22.0445,22.032,22.0382,2700.0
2010-01-15 14:35:00,35.14,35.15,35.13,35.14,4000.0,22.0445,22.0508,22.0382,22.0445,4000.0
2010-01-15 14:40:00,35.14,35.15,35.13,35.14,4700.0,22.0445,22.0508,22.0382,22.0445,4700.0
2010-01-15 14:45:00,35.14,35.14,35.1,35.11,11600.0,22.0445,22.0445,22.0194,22.0257,11600.0
2010-01-15 14:50:00,35.1,35.12,35.1,35.11,6100.0,22.0194,22.032,22.0194,22.0257,6100.0
2010-01-15 14:55:00,35.11,35.12,35.1,35.11,4000.0,22.0257,22.032,22.0194,22.0257,4000.0
2010-01-15 15:00:00,35.13,35.18,35.13,35.17,1900.0,22.0382,22.0696,22.0382,22.0633,1900.0
2010-01-15 15:05:00,35.18,35.19,35.17,35.18,9900.0,22.0696,22.0759,22.0633,22.0696,9900.0
2010-01-15 15:10:00,35.19,35.22,35.19,35.21,9600.0,22.0759,22.0947,22.0759,22.0884,9600.0
2010-01-15 15:15:00,35.21,35.23,35.21,35.22,14600.0,22.0884,22.101,22.0884,22.0947,14600.0
2010-01-15 15:20:00,35.21,35.22,35.21,35.22,4800.0,22.0884,22.0947,22.0884,22.0947,4800.0
2010-01-15 15:25:00,35.22,35.23,35.21,35.23,4000.0,22.0947,22.101,22.0884,22.101,4000.0
2010-01-15 15:30:00,35.24,35.26,35.24,35.24,10200.0,22.1072,22.1198,22.1072,22.1072,10200.0
2010-01-15 15:35:00,35.25,35.25,35.24,35.24,2100.0,22.1135,22.1135,22.1072,22.1072,2100.0
2010-01-15 15:40:00,35.25,35.25,35.22,35.24,3900.0,22.1135,22.1135,22.0947,22.1072,3900.0
2010-01-15 15:45:00,35.24,35.24,35.23,35.24,15100.0,22.1072,22.1072,22.101,22.1072,15100.0
2010-01-15 15:50:00,35.24,35.25,35.23,35.24,8400.0,22.1072,22.1135,22.101,22.1072,8400.0
2010-01-15 15:55:00,35.24,35.27,35.22,35.22,40700.0,22.1072,22.1261,22.0947,22.0947,40700.0
2010-01-19 09:30:00,35.14,35.2,35.08,35.19,41400.0,22.0445,22.0821,22.0069,22.0759,41400.0
2010-01-19 09:35:00,35.2,35.21,35.19,35.2,3700.0,22.0821,22.0884,22.0759,22.0821,3700.0
2010-01-19 09:40:00,35.21,35.27,35.21,35.27,14100.0,22.0884,22.1261,22.0884,22.1261,14100.0
2010-01-19 09:45:00,35.27,35.36,35.27,35.33,6800.0,22.1261,22.1825,22.1261,22.1637,6800.0
2010-01-19 09:50:00,35.35,35.39,35.34,35.37,7300.0,22.1762,22.2013,22.17,22.1888,7300.0
2010-01-19 09:55:00,35.35,35.37,35.33,35.33,7500.0,22.1762,22.1888,22.1637,22.1637,7500.0
2010-01-19 10:00:00,35.33,35.37,35.33,35.36,6300.0,22.1637,22.1888,22.1637,22.1825,6300.0
2010-01-19 10:05:00,35.38,35.39,35.37,35.39,9700.0,22.1951,22.2013,22.1888,22.2013,9700.0
2010-01-19 10:10:00,35.39,35.45,35.38,35.45,7900.0,22.2013,22.239,22.1951,22.239,7900.0
2010-01-19 10:15:00,35.46,35.46,35.42,35.43,10600.0,22.2453,22.2453,22.2202,22.2264,10600.0
2010-01-19 10:20:00,35.43,35.43,35.4,35.41,11400.0,22.2264,22.2264,22.2076,22.2139,11400.0
2010-01-19 10:25:00,35.41,35.41,35.37,35.37,8600.0,22.2139,22.2139,22.1888,22.1888,8600.0
2010-01-19 10:30:00,35.38,35.41,35.38,35.41,2200.0,22.1951,22.2139,22.1951,22.2139,2200.0
2010-01-19 10:35:00,35.41,35.41,35.38,35.4,1900.0,22.2139,22.2139,22.1951,22.2076,1900.0
2010-01-19 10:40:00,35.39,35.46,35.39,35.46,3000.0,22.2013,22.2453,22.2013,22.2453,3000.0
2010-01-19 10:45:00,35.47,35.49,35.47,35.49,1100.0,22.2515,22.2641,22.2515,22.2641,1100.0
2010-01-19 10:50:00,35.49,35.5,35.46,35.47,5500.0,22.2641,22.2703,22.2453,22.2515,5500.0
2010-01-19 10:55:00,35.47,35.48,35.44,35.45,4400.0,22.2515,22.2578,22.2327,22.239,4400.0
2010-01-19 11:00:00,35.46,35.46,35.45,35.45,3500.0,22.2453,22.2453,22.239,22.239,3500.0
2010-01-19 11:05:00,35.45,35.46,35.44,35.46,1500.0,22.239,22.2453,22.2327,22.2453,1500.0
2010-01-19 11:10:00,35.45,35.46,35.44,35.46,4200.0,22.239,22.2453,22.2327,22.2453,4200.0
2010-01-19 11:15:00,35.46,35.47,35.43,35.43,10700.0,22.2453,22.2515,22.2264,22.2264,10700.0
2010-01-19 11:20:00,35.42,35.43,35.41,35.41,6300.0,22.2202,22.2264,22.2139,22.2139,6300.0
2010-01-19 11:25:00,35.41,35.41,35.38,35.4,13800.0,22.2139,22.2139,22.1951,22.2076,13800.0
2010-01-19 11:30:00,35.4,35.41,35.38,35.4,25700.0,22.2076,22.2139,22.1951,22.2076,25700.0
2010-01-19 11:35:00,35.39,35.39,35.37,35.37,6500.0,22.2013,22.2013,22.1888,22.1888,6500.0
2010-01-19 11:40:00,35.38,35.39,35.37,35.39,900.0,22.1951,22.2013,22.1888,22.2013,900.0
2010-01-19 11:45:00,35.4,35.42,35.4,35.41,3600.0,22.2076,22.2202,22.2076,22.2139,3600.0
2010-01-19 11:50:00,35.42,35.43,35.4,35.41,10000.0,22.2202,22.2264,22.2076,22.2139,10000.0
2010-01-19 11:55:00,35.41,35.42,35.4,35.41,800.0,22.2139,22.2202,22.2076,22.2139,800.0
2010-01-19 12:00:00,35.43,35.47,35.43,35.46,2900.0,22.2264,22.2515,22.2264,22.2453,2900.0
2010-01-19 12:05:00,35.45,35.46,35.44,35.46,3300.0,22.239,22.2453,22.2327,22.2453,3300.0
2010-01-19 12:10:00,35.46,35.48,35.46,35.48,2800.0,22.2453,22.2578,22.2453,22.2578,2800.0
2010-01-19 12:15:00,35.49,35.49,35.47,35.49,15000.0,22.2641,22.2641,22.2515,22.2641,15000.0
2010-01-19 12:20:00,35.5,35.54,35.5,35.54,2600.0,22.2703,22.2954,22.2703,22.2954,2600.0
2010-01-19 12:25:00,35.54,35.54,35.54,35.54,1600.0,22.2954,22.2954,22.2954,22.2954,1600.0
2010-01-19 12:30:00,35.54,35.54,35.53,35.53,5000.0,22.2954,22.2954,22.2892,22.2892,5000.0
2010-01-19 12:35:00,35.53,35.53,35.53,35.53,1400.0,22.2892,22.2892,22.2892,22.2892,1400.0
2010-01-19 12:40:00,35.53,35.54,35.53,35.54,1100.0,22.2892,22.2954,22.2892,22.2954,1100.0
2010-01-19 12:45:00,35.56,35.56,35.55,35.56,2600.0,22.308,22.308,22.3017,22.308,2600.0
2010-01-19 12:50:00,35.56,35.57,35.56,35.56,1400.0,22.308,22.3143,22.308,22.308,1400.0
2010-01-19 12:55:00,35.57,35.6,35.56,35.58,4000.0,22.3143,22.3331,22.308,22.3205,4000.0
2010-01-19 13:00:00,35.57,35.57,35.56,35.56,2800.0,22.3143,22.3143,22.308,22.308,2800.0
2010-01-19 13:05:00,35.59,35.59,35.54,35.54,1300.0,22.3268,22.3268,22.2954,22.2954,1300.0
2010-01-19 13:10:00,35.54,35.55,35.54,35.54,4800.0,22.2954,22.3017,22.2954,22.2954,4800.0
2010-01-19 13:15:00,35.54,35.55,35.54,35.55,1000.0,22.2954,22.3017,22.2954,22.3017,1000.0
2010-01-19 13:20:00,35.54,35.55,35.54,35.54,3300.0,22.2954,22.3017,22.2954,22.2954,3300.0
2010-01-19 13:25:00,35.53,35.55,35.53,35.55,3900.0,22.2892,22.3017,22.2892,22.3017,3900.0
2010-01-19 13:30:00,35.54,35.55,35.54,35.54,1700.0,22.2954,22.3017,22.2954,22.2954,1700.0
2010-01-19 13:35:00,35.54,35.54,35.52,35.53,9200.0,22.2954,22.2954,22.2829,22.2892,9200.0
2010-01-19 13:40:00,35.55,35.55,35.53,35.53,4400.0,22.3017,22.3017,22.2892,22.2892,4400.0
2010-01-19 13:45:00,35.54,35.54,35.53,35.53,800.0,22.2954,22.2954,22.2892,22.2892,800.0
2010-01-19 13:50:00,35.55,35.56,35.54,35.54,900.0,22.3017,22.308,22.2954,22.2954,900.0
2010-01-19 13:55:00,35.56,35.56,35.55,35.56,600.0,22.308,22.308,22.3017,22.308,600.0
2010-01-19 14:00:00,35.55,35.56,35.54,35.56,12700.0,22.3017,22.308,22.2954,22.308,12700.0
2010-01-19 14:05:00,35.56,35.56,35.55,35.56,2900.0,22.308,22.308,22.3017,22.308,2900.0
2010-01-19 14:10:00,35.56,35.56,35.54,35.54,3600.0,22.308,22.308,22.2954,22.2954,3600.0
2010-01-19 14:15:00,35.54,35.55,35.53,35.53,1100.0,22.2954,22.3017,22.2892,22.2892,1100.0
2010-01-19 14:20:00,35.54,35.56,35.54,35.55,1300.0,22.2954,22.308,22.2954,22.3017,1300.0
2010-01-19 14:25:00,35.55,35.58,35.55,35.57,7800.0,22.3017,22.3205,22.3017,22.3143,7800.0
2010-01-19 14:30:00,35.57,35.57,35.55,35.55,2800.0,22.3143,22.3143,22.3017,22.3017,2800.0
2010-01-19 14:35:00,35.53,35.55,35.53,35.54,1600.0,22.2892,22.3017,22.2892,22.2954,1600.0
2010-01-19 14:40:00,35.54,35.55,35.53,35.55,2700.0,22.2954,22.3017,22.2892,22.3017,2700.0
2010-01-19 14:45:00,35.55,35.56,35.54,35.56,13500.0,22.3017,22.308,22.2954,22.308,13500.0
2010-01-19 14:50:00,35.55,35.55,35.54,35.54,1200.0,22.3017,22.3017,22.2954,22.2954,1200.0
2010-01-19 14:55:00,35.54,35.56,35.54,35.56,2700.0,22.2954,22.308,22.2954,22.308,2700.0
2010-01-19 15:00:00,35.56,35.56,35.53,35.54,5400.0,22.308,22.308,22.2892,22.2954,5400.0
2010-01-19 15:05:00,35.53,35.54,35.53,35.54,3800.0,22.2892,22.2954,22.2892,22.2954,3800.0
2010-01-19 15:10:00,35.55,35.55,35.54,35.55,4100.0,22.3017,22.3017,22.2954,22.3017,4100.0
2010-01-19 15:15:00,35.55,35.56,35.53,35.55,4600.0,22.3017,22.308,22.2892,22.3017,4600.0
2010-01-19 15:20:00,35.55,35.59,35.55,35.59,14900.0,22.3017,22.3268,22.3017,22.3268,14900.0
2010-01-19 15:25:00,35.58,35.61,35.58,35.61,9500.0,22.3205,22.3394,22.3205,22.3394,9500.0
2010-01-19 15:30:00,35.6,35.61,35.59,35.59,4300.0,22.3331,22.3394,22.3268,22.3268,4300.0
2010-01-19 15:35:00,35.6,35.6,35.59,35.59,6600.0,22.3331,22.3331,22.3268,22.3268,6600.0
2010-01-19 15:40:00,35.6,35.61,35.58,35.58,6300.0,22.3331,22.3394,22.3205,22.3205,6300.0
2010-01-19 15:45:00,35.61,35.63,35.6,35.63,4900.0,22.3394,22.3519,22.3331,22.3519,4900.0
2010-01-19 15:50:00,35.63,35.65,35.62,35.62,24200.0,22.3519,22.3644,22.3456,22.3456,24200.0
2010-01-19 15:55:00,35.62,35.64,35.6,35.61,31000.0,22.3456,22.3582,22.3331,22.3394,31000.0
2010-01-20 09:30:00,34.92,34.92,34.73,34.77,42300.0,21.9065,21.9065,21.7873,21.8124,42300.0
2010-01-20 09:35:00,34.78,34.78,34.69,34.74,27100.0,21.8187,21.8187,21.7622,21.7936,27100.0
2010-01-20 09:40:00,34.74,34.76,34.73,34.74,9400.0,21.7936,21.8061,21.7873,21.7936,9400.0
2010-01-20 09:45:00,34.72,34.72,34.66,34.72,16900.0,21.781,21.781,21.7434,21.781,16900.0
2010-01-20 09:50:00,34.72,34.8,34.71,34.8,5700.0,21.781,21.8312,21.7748,21.8312,5700.0
2010-01-20 09:55:00,34.8,34.8,34.76,34.76,6700.0,21.8312,21.8312,21.8061,21.8061,6700.0
2010-01-20 10:00:00,34.74,34.75,34.65,34.66,21500.0,21.7936,21.7998,21.7371,21.7434,21500.0
2010-01-20 10:05:00,34.66,34.67,34.61,34.63,6300.0,21.7434,21.7497,21.712,21.7246,6300.0
2010-01-20 10:10:00,34.64,34.67,34.64,34.66,4300.0,21.7308,21.7497,21.7308,21.7434,4300.0
2010-01-20 10:15:00,34.66,34.67,34.64,34.67,4300.0,21.7434,21.7497,21.7308,21.7497,4300.0
2010-01-20 10:20:00,34.66,34.66,34.61,34.64,12600.0,21.7434,21.7434,21.712,21.7308,12600.0
2010-01-20 10:25:00,34.63,34.63,34.61,34.61,8900.0,21.7246,21.7246,21.712,21.712,8900.0
2010-01-20 10:30:00,34.6,34.6,34.57,34.6,15600.0,21.7057,21.7057,21.6869,21.7057,15600.0
2010-01-20 10:35:00,34.59,34.6,34.57,34.58,9600.0,21.6995,21.7057,21.6869,21.6932,9600.0
2010-01-20 10:40:00,34.57,34.58,34.57,34.57,700.0,21.6869,21.6932,21.6869,21.6869,700.0
2010-01-20 10:45:00,34.56,34.58,34.55,34.57,2100.0,21.6807,21.6932,21.6744,21.6869,2100.0
2010-01-20 10:50:00,34.57,34.57,34.5,34.5,14400.0,21.6869,21.6869,21.643,21.643,14400.0
2010-01-20 10:55:00,34.51,34.51,34.45,34.48,83200.0,21.6493,21.6493,21.6116,21.6305,83200.0
2010-01-20 11:00:00,34.47,34.49,34.37,34.37,29900.0,21.6242,21.6367,21.5615,21.5615,29900.0
2010-01-20 11:05:00,34.36,34.39,34.34,34.34,19800.0,21.5552,21.574,21.5426,21.5426,19800.0
2010-01-20 11:10:00,34.38,34.4,34.38,34.4,5100.0,21.5677,21.5803,21.5677,21.5803,5100.0
2010-01-20 11:15:00,34.4,34.43,34.4,34.42,21100.0,21.5803,21.5991,21.5803,21.5928,21100.0
2010-01-20 11:20:00,34.41,34.41,34.39,34.4,9700.0,21.5866,21.5866,21.574,21.5803,9700.0
2010-01-20 11:25:00,34.38,34.45,34.38,34.45,4600.0,21.5677,21.6116,21.5677,21.6116,4600.0
2010-01-20 11:30:00,34.46,34.46,34.44,34.44,5600.0,21.6179,21.6179,21.6054,21.6054,5600.0
2010-01-20 11:35:00,34.45,34.47,34.44,34.47,4100.0,21.6116,21.6242,21.6054,21.6242,4100.0
2010-01-20 11:40:00,34.46,34.46,34.44,34.46,18900.0,21.6179,21.6179,21.6054,21.6179,18900.0
2010-01-20 11:45:00,34.46,34.46,34.44,34.45,20100.0,21.6179,21.6179,21.6054,21.6116,20100.0
2010-01-20 11:50:00,34.44,34.46,34.43,34.46,6000.0,21.6054,21.6179,21.5991,21.6179,6000.0
2010-01-20 11:55:00,34.46,34.46,34.44,34.44,4800.0,21.6179,21.6179,21.6054,21.6054,4800.0
2010-01-20 12:00:00,34.43,34.43,34.39,34.4,9400.0,21.5991,21.5991,21.574,21.5803,9400.0
2010-01-20 12:05:00,34.39,34.44,34.39,34.43,9600.0,21.574,21.6054,21.574,21.5991,9600.0
2010-01-20 12:10:00,34.45,34.48,34.44,34.48,1000.0,21.6116,21.6305,21.6054,21.6305,1000.0
2010-01-20 12:15:00,34.48,34.49,34.47,34.48,2200.0,21.6305,21.6367,21.6242,21.6305,2200.0
2010-01-20 12:20:00,34.46,34.46,34.44,34.46,3600.0,21.6179,21.6179,21.6054,21.6179,3600.0
2010-01-20 12:25:00,34.47,34.49,34.47,34.49,12800.0,21.6242,21.6367,21.6242,21.6367,12800.0
2010-01-20 12:30:00,34.49,34.49,34.48,34.49,7900.0,21.6367,21.6367,21.6305,21.6367,7900.0
2010-01-20 12:35:00,34.49,34.49,34.49,34.49,4300.0,21.6367,21.6367,21.6367,21.6367,4300.0
2010-01-20 12:40:00,34.49,34.49,34.47,34.48,10900.0,21.6367,21.6367,21.6242,21.6305,10900.0
2010-01-20 12:45:00,34.49,34.49,34.47,34.49,6500.0,21.6367,21.6367,21.6242,21.6367,6500.0
2010-01-20 12:50:00,34.49,34.49,34.48,34.49,12100.0,21.6367,21.6367,21.6305,21.6367,12100.0
2010-01-20 12:55:00,34.49,34.49,34.46,34.49,12300.0,21.6367,21.6367,21.6179,21.6367,12300.0
2010-01-20 13:00:00,34.49,34.49,34.46,34.46,9300.0,21.6367,21.6367,21.6179,21.6179,9300.0
2010-01-20 13:05:00,34.46,34.47,34.45,34.47,6700.0,21.6179,21.6242,21.6116,21.6242,6700.0
2010-01-20 13:10:00,34.46,34.46,34.45,34.45,2400.0,21.6179,21.6179,21.6116,21.6116,2400.0
2010-01-20 13:15:00,34.44,34.44,34.44,34.44,4300.0,21.6054,21.6054,21.6054,21.6054,4300.0
2010-01-20 13:20:00,34.44,34.45,34.44,34.44,2500.0,21.6054,21.6116,21.6054,21.6054,2500.0
2010-01-20 13:25:00,34.45,34.47,34.44,34.47,11900.0,21.6116,21.6242,21.6054,21.6242,11900.0
2010-01-20 13:30:00,34.46,34.5,34.46,34.49,20800.0,21.6179,21.643,21.6179,21.6367,20800.0
2010-01-20 13:35:00,34.49,34.51,34.49,34.5,3000.0,21.6367,21.6493,21.6367,21.643,3000.0
2010-01-20 13:40:00,34.49,34.51,34.49,34.5,2100.0,21.6367,21.6493,21.6367,21.643,2100.0
2010-01-20 13:45:00,34.5,34.52,34.5,34.51,4300.0,21.643,21.6556,21.643,21.6493,4300.0
2010-01-20 13:50:00,34.52,34.53,34.52,34.53,6000.0,21.6556,21.6618,21.6556,21.6618,6000.0
2010-01-20 13:55:00,34.53,34.53,34.51,34.52,3100.0,21.6618,21.6618,21.6493,21.6556,3100.0
2010-01-20 14:00:00,34.53,34.56,34.52,34.55,16200.0,21.6618,21.6807,21.6556,21.6744,16200.0
2010-01-20 14:05:00,34.55,34.55,34.51,34.53,14700.0,21.6744,21.6744,21.6493,21.6618,14700.0
2010-01-20 14:10:00,34.52,34.55,34.52,34.53,4600.0,21.6556,21.6744,21.6556,21.6618,4600.0
2010-01-20 14:15:00,34.53,34.53,34.51,34.51,4700.0,21.6618,21.6618,21.6493,21.6493,4700.0
2010-01-20 14:20:00,34.52,34.54,34.5,34.52,10700.0,21.6556,21.6681,21.643,21.6556,10700.0
2010-01-20 14:25:00,34.52,34.54,34.51,34.51,7500.0,21.6556,21.6681,21.6493,21.6493,7500.0
2010-01-20 14:30:00,34.5,34.5,34.48,34.5,1700.0,21.643,21.643,21.6305,21.643,1700.0
2010-01-20 14:35:00,34.51,34.56,34.51,34.54,3400.0,21.6493,21.6807,21.6493,21.6681,3400.0
2010-01-20 14:40:00,34.53,34.55,34.53,34.54,400.0,21.6618,21.6744,21.6618,21.6681,400.0
2010-01-20 14:45:00,34.54,34.59,34.54,34.58,18900.0,21.6681,21.6995,21.6681,21.6932,18900.0
2010-01-20 14:50:00,34.58,34.6,34.58,34.59,21700.0,21.6932,21.7057,21.6932,21.6995,21700.0
2010-01-20 14:55:00,34.61,34.61,34.57,34.57,4900.0,21.712,21.712,21.6869,21.6869,4900.0
2010-01-20 15:00:00,34.57,34.58,34.57,34.57,12200.0,21.6869,21.6932,21.6869,21.6869,12200.0
2010-01-20 15:05:00,34.58,34.59,34.55,34.55,8700.0,21.6932,21.6995,21.6744,21.6744,8700.0
2010-01-20 15:10:00,34.55,34.56,34.55,34.56,4100.0,21.6744,21.6807,21.6744,21.6807,4100.0
2010-01-20 15:15:00,34.56,34.57,34.55,34.55,6800.0,21.6807,21.6869,21.6744,21.6744,6800.0
2010-01-20 15:20:00,34.55,34.6,34.55,34.58,7500.0,21.6744,21.7057,21.6744,21.6932,7500.0
2010-01-20 15:25:00,34.58,34.6,34.58,34.6,15000.0,21.6932,21.7057,21.6932,21.7057,15000.0
2010-01-20 15:30:00,34.61,34.61,34.57,34.58,13400.0,21.712,21.712,21.6869,21.6932,13400.0
2010-01-20 15:35:00,34.58,34.59,34.58,34.59,1000.0,21.6932,21.6995,21.6932,21.6995,1000.0
2010-01-20 15:40:00,34.6,34.64,34.6,34.64,11900.0,21.7057,21.7308,21.7057,21.7308,11900.0
2010-01-20 15:45:00,34.63,34.66,34.63,34.66,4700.0,21.7246,21.7434,21.7246,21.7434,4700.0
2010-01-20 15:50:00,34.65,34.67,34.63,34.65,39100.0,21.7371,21.7497,21.7246,21.7371,39100.0
2010-01-20 15:55:00,34.64,34.68,34.64,34.68,39800.0,21.7308,21.7559,21.7308,21.7559,39800.0
2010-01-21 09:30:00,34.66,34.69,34.62,34.69,19800.0,21.7434,21.7622,21.7183,21.7622,19800.0
2010-01-21 09:35:00,34.69,34.7,34.66,34.69,1900.0,21.7622,21.7685,21.7434,21.7622,1900.0
2010-01-21 09:40:00,34.69,34.69,34.64,34.64,6600.0,21.7622,21.7622,21.7308,21.7308,6600.0
2010-01-21 09:45:00,34.61,34.61,34.56,34.57,2300.0,21.712,21.712,21.6807,21.6869,2300.0
2010-01-21 09:50:00,34.6,34.6,34.55,34.57,2900.0,21.7057,21.7057,21.6744,21.6869,2900.0
2010-01-21 09:55:00,34.6,34.62,34.58,34.58,6100.0,21.7057,21.7183,21.6932,21.6932,6100.0
2010-01-21 10:00:00,34.57,34.64,34.54,34.64,6500.0,21.6869,21.7308,21.6681,21.7308,6500.0
2010-01-21 10:05:00,34.67,34.7,34.65,34.65,1800.0,21.7497,21.7685,21.7371,21.7371,1800.0
2010-01-21 10:10:00,34.65,34.65,34.58,34.58,5500.0,21.7371,21.7371,21.6932,21.6932,5500.0
2010-01-21 10:15:00,34.59,34.6,34.57,34.6,4100.0,21.6995,21.7057,21.6869,21.7057,4100.0
2010-01-21 10:20:00,34.56,34.56,34.39,34.39,11500.0,21.6807,21.6807,21.574,21.574,11500.0
2010-01-21 10:25:00,34.39,34.39,34.25,34.25,23000.0,21.574,21.574,21.4862,21.4862,23000.0
2010-01-21 10:30:00,34.23,34.27,34.15,34.22,9600.0,21.4736,21.4987,21.4234,21.4674,9600.0
2010-01-21 10:35:00,34.24,34.26,34.22,34.26,8400.0,21.4799,21.4925,21.4674,21.4925,8400.0
2010-01-21 10:40:00,34.27,34.28,34.23,34.23,22500.0,21.4987,21.505,21.4736,21.4736,22500.0
2010-01-21 10:45:00,34.23,34.24,34.2,34.2,15900.0,21.4736,21.4799,21.4548,21.4548,15900.0
2010-01-21 10:50:00,34.2,34.2,34.1,34.1,52800.0,21.4548,21.4548,21.3921,21.3921,52800.0
2010-01-21 10:55:00,34.1,34.16,34.09,34.16,8700.0,21.3921,21.4297,21.3858,21.4297,8700.0
2010-01-21 11:00:00,34.16,34.19,34.15,34.18,3400.0,21.4297,21.4485,21.4234,21.4423,3400.0
2010-01-21 11:05:00,34.18,34.18,34.04,34.04,10200.0,21.4423,21.4423,21.3544,21.3544,10200.0
2010-01-21 11:10:00,34.07,34.07,33.96,33.99,233300.0,21.3733,21.3733,21.3043,21.3231,233300.0
2010-01-21 11:15:00,33.99,34.01,33.95,34.01,17400.0,21.3231,21.3356,21.298,21.3356,17400.0
2010-01-21 11:20:00,34.0,34.02,34.0,34.02,6700.0,21.3293,21.3419,21.3293,21.3419,6700.0
2010-01-21 11:25:00,34.01,34.01,33.95,33.97,8900.0,21.3356,21.3356,21.298,21.3105,8900.0
2010-01-21 11:30:00,33.97,33.97,33.91,33.93,7600.0,21.3105,21.3105,21.2729,21.2854,7600.0
2010-01-21 11:35:00,33.95,33.98,33.9,33.92,18200.0,21.298,21.3168,21.2666,21.2792,18200.0
2010-01-21 11:40:00,33.94,33.96,33.72,33.72,74800.0,21.2917,21.3043,21.1537,21.1537,74800.0
2010-01-21 11:45:00,33.72,33.89,33.72,33.89,17300.0,21.1537,21.2603,21.1537,21.2603,17300.0
2010-01-21 11:50:00,33.89,34.05,33.88,33.97,28700.0,21.2603,21.3607,21.2541,21.3105,28700.0
2010-01-21 11:55:00,33.96,33.99,33.87,33.89,24200.0,21.3043,21.3231,21.2478,21.2603,24200.0
2010-01-21 12:00:00,33.91,34.02,33.88,34.02,6500.0,21.2729,21.3419,21.2541,21.3419,6500.0
2010-01-21 12:05:00,34.02,34.02,33.98,33.99,4200.0,21.3419,21.3419,21.3168,21.3231,4200.0
2010-01-21 12:10:00,33.99,34.08,33.99,34.04,6600.0,21.3231,21.3795,21.3231,21.3544,6600.0
2010-01-21 12:15:00,34.03,34.03,33.96,33.98,4100.0,21.3482,21.3482,21.3043,21.3168,4100.0
2010-01-21 12:20:00,33.99,34.0,33.93,33.93,8600.0,21.3231,21.3293,21.2854,21.2854,8600.0
2010-01-21 12:25:00,33.93,33.94,33.86,33.86,10700.0,21.2854,21.2917,21.2415,21.2415,10700.0
2010-01-21 12:30:00,33.84,33.89,33.82,33.89,4900.0,21.229,21.2603,21.2164,21.2603,4900.0
2010-01-21 12:35:00,33.86,33.9,33.85,33.9,5300.0,21.2415,21.2666,21.2352,21.2666,5300.0
2010-01-21 12:40:00,33.9,33.91,33.89,33.89,3800.0,21.2666,21.2729,21.2603,21.2603,3800.0
2010-01-21 12:45:00,33.89,33.89,33.83,33.83,6000.0,21.2603,21.2603,21.2227,21.2227,6000.0
2010-01-21 12:50:00,33.83,33.85,33.81,33.85,5300.0,21.2227,21.2352,21.2102,21.2352,5300.0
2010-01-21 12:55:00,33.85,33.89,33.84,33.86,3600.0,21.2352,21.2603,21.229,21.2415,3600.0
2010-01-21 13:00:00,33.9,33.9,33.8,33.86,28300.0,21.2666,21.2666,21.2039,21.2415,28300.0
2010-01-21 13:05:00,33.85,33.87,33.83,33.85,5500.0,21.2352,21.2478,21.2227,21.2352,5500.0
2010-01-21 13:10:00,33.86,33.88,33.86,33.87,2200.0,21.2415,21.2541,21.2415,21.2478,2200.0
2010-01-21 13:15:00,33.88,33.89,33.85,33.88,5900.0,21.2541,21.2603,21.2352,21.2541,5900.0
2010-01-21 13:20:00,33.88,33.93,33.88,33.92,18200.0,21.2541,21.2854,21.2541,21.2792,18200.0
2010-01-21 13:25:00,33.92,33.95,33.9,33.94,36700.0,21.2792,21.298,21.2666,21.2917,36700.0
2010-01-21 13:30:00,33.94,33.97,33.93,33.97,29600.0,21.2917,21.3105,21.2854,21.3105,29600.0
2010-01-21 13:35:00,33.98,34.01,33.98,33.99,13200.0,21.3168,21.3356,21.3168,21.3231,13200.0
2010-01-21 13:40:00,33.98,33.99,33.94,33.96,16700.0,21.3168,21.3231,21.2917,21.3043,16700.0
2010-01-21 13:45:00,33.96,33.99,33.96,33.98,8800.0,21.3043,21.3231,21.3043,21.3168,8800.0
2010-01-21 13:50:00,33.98,33.99,33.96,33.98,15500.0,21.3168,21.3231,21.3043,21.3168,15500.0
2010-01-21 13:55:00,33.98,34.01,33.97,34.0,8800.0,21.3168,21.3356,21.3105,21.3293,8800.0
2010-01-21 14:00:00,34.0,34.01,33.96,33.97,5800.0,21.3293,21.3356,21.3043,21.3105,5800.0
2010-01-21 14:05:00,33.95,33.96,33.93,33.95,10200.0,21.298,21.3043,21.2854,21.298,10200.0
2010-01-21 14:10:00,33.96,33.96,33.91,33.93,11300.0,21.3043,21.3043,21.2729,21.2854,11300.0
2010-01-21 14:15:00,33.93,33.95,33.92,33.94,2600.0,21.2854,21.298,21.2792,21.2917,2600.0
2010-01-21 14:20:00,33.94,33.95,33.92,33.95,7400.0,21.2917,21.298,21.2792,21.298,7400.0
2010-01-21 14:25:00,33.98,34.0,33.96,33.97,12100.0,21.3168,21.3293,21.3043,21.3105,12100.0
2010-01-21 14:30:00,34.01,34.04,34.01,34.04,22300.0,21.3356,21.3544,21.3356,21.3544,22300.0
2010-01-21 14:35:00,34.03,34.04,34.01,34.01,12200.0,21.3482,21.3544,21.3356,21.3356,12200.0
2010-01-21 14:40:00,34.01,34.02,33.96,33.99,11700.0,21.3356,21.3419,21.3043,21.3231,11700.0
2010-01-21 14:45:00,33.97,33.99,33.96,33.98,8600.0,21.3105,21.3231,21.3043,21.3168,8600.0
2010-01-21 14:50:00,33.99,34.01,33.95,33.96,12400.0,21.3231,21.3356,21.298,21.3043,12400.0
2010-01-21 14:55:00,33.96,33.99,33.96,33.97,29000.0,21.3043,21.3231,21.3043,21.3105,29000.0
2010-01-21 15:00:00,33.98,33.99,33.93,33.93,47900.0,21.3168,21.3231,21.2854,21.2854,47900.0
2010-01-21 15:05:00,33.93,33.95,33.91,33.93,14100.0,21.2854,21.298,21.2729,21.2854,14100.0
2010-01-21 15:10:00,33.94,33.94,33.9,33.92,12300.0,21.2917,21.2917,21.2666,21.2792,12300.0
2010-01-21 15:15:00,33.92,33.94,33.9,33.93,43400.0,21.2792,21.2917,21.2666,21.2854,43400.0
2010-01-21 15:20:00,33.95,33.96,33.91,33.94,32500.0,21.298,21.3043,21.2729,21.2917,32500.0
2010-01-21 15:25:00,33.94,33.94,33.9,33.91,16100.0,21.2917,21.2917,21.2666,21.2729,16100.0
2010-01-21 15:30:00,33.91,33.98,33.91,33.98,16900.0,21.2729,21.3168,21.2729,21.3168,16900.0
2010-01-21 15:35:00,33.97,33.97,33.91,33.92,17500.0,21.3105,21.3105,21.2729,21.2792,17500.0
2010-01-21 15:40:00,33.93,33.96,33.92,33.92,21300.0,21.2854,21.3043,21.2792,21.2792,21300.0
2010-01-21 15:45:00,33.94,34.01,33.94,33.97,15800.0,21.2917,21.3356,21.2917,21.3105,15800.0
2010-01-21 15:50:00,33.97,33.98,33.93,33.94,25900.0,21.3105,21.3168,21.2854,21.2917,25900.0
2010-01-21 15:55:00,33.94,33.95,33.88,33.91,52400.0,21.2917,21.298,21.2541,21.2729,52400.0
2010-01-22 09:30:00,33.82,33.82,33.7,33.8,12900.0,21.2164,21.2164,21.1411,21.2039,12900.0
2010-01-22 09:35:00,33.79,33.89,33.78,33.88,12600.0,21.1976,21.2603,21.1913,21.2541,12600.0
2010-01-22 09:40:00,33.88,33.88,33.8,33.84,14500.0,21.2541,21.2541,21.2039,21.229,14500.0
2010-01-22 09:45:00,33.82,33.87,33.8,33.83,12100.0,21.2164,21.2478,21.2039,21.2227,12100.0
2010-01-22 09:50:00,33.86,33.87,33.79,33.8,7400.0,21.2415,21.2478,21.1976,21.2039,7400.0
2010-01-22 09:55:00,33.79,33.84,33.79,33.81,6200.0,21.1976,21.229,21.1976,21.2102,6200.0
2010-01-22 10:00:00,33.82,33.82,33.68,33.68,8100.0,21.2164,21.2164,21.1286,21.1286,8100.0
2010-01-22 10:05:00,33.64,33.68,33.6,33.62,30200.0,21.1035,21.1286,21.0784,21.091,30200.0
2010-01-22 10:10:00,33.61,33.67,33.61,33.66,10800.0,21.0847,21.1223,21.0847,21.1161,10800.0
2010-01-22 10:15:00,33.66,33.66,33.61,33.62,8200.0,21.1161,21.1161,21.0847,21.091,8200.0
2010-01-22 10:20:00,33.63,33.69,33.62,33.69,9900.0,21.0972,21.1349,21.091,21.1349,9900.0
2010-01-22 10:25:00,33.68,33.78,33.67,33.78,9400.0,21.1286,21.1913,21.1223,21.1913,9400.0
2010-01-22 10:30:00,33.81,33.83,33.77,33.78,9000.0,21.2102,21.2227,21.1851,21.1913,9000.0
2010-01-22 10:35:00,33.78,33.85,33.78,33.81,9800.0,21.1913,21.2352,21.1913,21.2102,9800.0
2010-01-22 10:40:00,33.83,33.88,33.82,33.83,3700.0,21.2227,21.2541,21.2164,21.2227,3700.0
2010-01-22 10:45:00,33.82,33.83,33.76,33.76,7500.0,21.2164,21.2227,21.1788,21.1788,7500.0
2010-01-22 10:50:00,33.77,33.82,33.76,33.82,7900.0,21.1851,21.2164,21.1788,21.2164,7900.0
2010-01-22 10:55:00,33.83,33.86,33.79,33.86,4900.0,21.2227,21.2415,21.1976,21.2415,4900.0
2010-01-22 11:00:00,33.88,33.95,33.88,33.94,9900.0,21.2541,21.298,21.2541,21.2917,9900.0
2010-01-22 11:05:00,33.93,33.94,33.91,33.91,10500.0,21.2854,21.2917,21.2729,21.2729,10500.0
2010-01-22 11:10:00,33.89,33.9,33.87,33.88,20400.0,21.2603,21.2666,21.2478,21.2541,20400.0
2010-01-22 11:15:00,33.91,33.91,33.9,33.9,700.0,21.2729,21.2729,21.2666,21.2666,700.0
2010-01-22 11:20:00,33.93,33.97,33.93,33.94,12200.0,21.2854,21.3105,21.2854,21.2917,12200.0
2010-01-22 11:25:00,33.93,33.97,33.93,33.97,5300.0,21.2854,21.3105,21.2854,21.3105,5300.0
2010-01-22 11:30:00,33.98,33.98,33.92,33.96,2600.0,21.3168,21.3168,21.2792,21.3043,2600.0
2010-01-22 11:35:00,33.96,33.96,33.88,33.88,5800.0,21.3043,21.3043,21.2541,21.2541,5800.0
2010-01-22 11:40:00,33.88,33.92,33.88,33.92,14800.0,21.2541,21.2792,21.2541,21.2792,14800.0
2010-01-22 11:45:00,33.92,33.94,33.89,33.89,5800.0,21.2792,21.2917,21.2603,21.2603,5800.0
2010-01-22 11:50:00,33.89,33.89,33.85,33.85,6700.0,21.2603,21.2603,21.2352,21.2352,6700.0
2010-01-22 11:55:00,33.82,33.85,33.8,33.85,2100.0,21.2164,21.2352,21.2039,21.2352,2100.0
2010-01-22 12:00:00,33.85,33.87,33.81,33.84,18800.0,21.2352,21.2478,21.2102,21.229,18800.0
2010-01-22 12:05:00,33.83,33.85,33.82,33.82,1900.0,21.2227,21.2352,21.2164,21.2164,1900.0
2010-01-22 12:10:00,33.81,33.84,33.81,33.84,4400.0,21.2102,21.229,21.2102,21.229,4400.0
2010-01-22 12:15:00,33.84,33.92,33.84,33.92,3800.0,21.229,21.2792,21.229,21.2792,3800.0
2010-01-22 12:20:00,33.92,33.94,33.88,33.91,25700.0,21.2792,21.2917,21.2541,21.2729,25700.0
2010-01-22 12:25:00,33.92,33.94,33.91,33.94,8600.0,21.2792,21.2917,21.2729,21.2917,8600.0
2010-01-22 12:30:00,33.94,33.95,33.92,33.95,1000.0,21.2917,21.298,21.2792,21.298,1000.0
2010-01-22 12:35:00,33.94,33.95,33.9,33.9,3400.0,21.2917,21.298,21.2666,21.2666,3400.0
2010-01-22 12:40:00,33.89,33.91,33.87,33.87,3900.0,21.2603,21.2729,21.2478,21.2478,3900.0
2010-01-22 12:45:00,33.86,33.86,33.83,33.83,1000.0,21.2415,21.2415,21.2227,21.2227,1000.0
2010-01-22 12:50:00,33.84,33.85,33.81,33.85,5400.0,21.229,21.2352,21.2102,21.2352,5400.0
2010-01-22 12:55:00,33.82,33.83,33.82,33.82,2700.0,21.2164,21.2227,21.2164,21.2164,2700.0
2010-01-22 13:00:00,33.8,33.8,33.75,33.76,2800.0,21.2039,21.2039,21.1725,21.1788,2800.0
2010-01-22 13:05:00,33.76,33.79,33.76,33.78,26500.0,21.1788,21.1976,21.1788,21.1913,26500.0
2010-01-22 13:10:00,33.79,33.81,33.77,33.77,7100.0,21.1976,21.2102,21.1851,21.1851,7100.0
2010-01-22 13:15:00,33.78,33.79,33.76,33.79,19700.0,21.1913,21.1976,21.1788,21.1976,19700.0
2010-01-22 13:20:00,33.8,33.82,33.78,33.81,47600.0,21.2039,21.2164,21.1913,21.2102,47600.0
2010-01-22 13:25:00,33.81,33.82,33.77,33.78,8400.0,21.2102,21.2164,21.1851,21.1913,8400.0
2010-01-22 13:30:00,33.78,33.78,33.75,33.76,4500.0,21.1913,21.1913,21.1725,21.1788,4500.0
2010-01-22 13:35:00,33.77,33.78,33.67,33.67,18400.0,21.1851,21.1913,21.1223,21.1223,18400.0
2010-01-22 13:40:00,33.65,33.67,33.63,33.66,11200.0,21.1098,21.1223,21.0972,21.1161,11200.0
2010-01-22 13:45:00,33.68,33.68,33.6,33.65,7700.0,21.1286,21.1286,21.0784,21.1098,7700.0
2010-01-22 13:50:00,33.65,33.66,33.63,33.66,4000.0,21.1098,21.1161,21.0972,21.1161,4000.0
2010-01-22 13:55:00,33.66,33.69,33.65,33.67,1600.0,21.1161,21.1349,21.1098,21.1223,1600.0
2010-01-22 14:00:00,33.67,33.71,33.66,33.68,10900.0,21.1223,21.1474,21.1161,21.1286,10900.0
2010-01-22 14:05:00,33.69,33.71,33.69,33.7,49900.0,21.1349,21.1474,21.1349,21.1411,49900.0
2010-01-22 14:10:00,33.69,33.72,33.63,33.71,7500.0,21.1349,21.1537,21.0972,21.1474,7500.0
2010-01-22 14:15:00,33.72,33.72,33.68,33.68,1300.0,21.1537,21.1537,21.1286,21.1286,1300.0
2010-01-22 14:20:00,33.69,33.69,33.64,33.66,6000.0,21.1349,21.1349,21.1035,21.1161,6000.0
2010-01-22 14:25:00,33.64,33.67,33.62,33.64,13400.0,21.1035,21.1223,21.091,21.1035,13400.0
2010-01-22 14:30:00,33.65,33.67,33.62,33.66,6900.0,21.1098,21.1223,21.091,21.1161,6900.0
2010-01-22 14:35:00,33.67,33.69,33.64,33.64,9700.0,21.1223,21.1349,21.1035,21.1035,9700.0
2010-01-22 14:40:00,33.63,33.63,33.53,33.57,26700.0,21.0972,21.0972,21.0345,21.0596,26700.0
2010-01-22 14:45:00,33.58,33.58,33.52,33.52,15600.0,21.0659,21.0659,21.0282,21.0282,15600.0
2010-01-22 14:50:00,33.51,33.53,33.5,33.52,16800.0,21.022,21.0345,21.0157,21.0282,16800.0
2010-01-22 14:55:00,33.53,33.54,33.49,33.49,19800.0,21.0345,21.0408,21.0094,21.0094,19800.0
2010-01-22 15:00:00,33.48,33.52,33.47,33.5,21500.0,21.0031,21.0282,20.9969,21.0157,21500.0
2010-01-22 15:05:00,33.5,33.51,33.42,33.44,30800.0,21.0157,21.022,20.9655,20.978,30800.0
2010-01-22 15:10:00,33.45,33.45,33.38,33.41,35400.0,20.9843,20.9843,20.9404,20.9592,35400.0
2010-01-22 15:15:00,33.39,33.41,33.29,33.31,60300.0,20.9467,20.9592,20.8839,20.8965,60300.0
2010-01-22 15:20:00,33.31,33.34,33.27,33.33,48300.0,20.8965,20.9153,20.8714,20.909,48300.0
2010-01-22 15:25:00,33.33,33.36,33.32,33.35,37900.0,20.909,20.9279,20.9028,20.9216,37900.0
2010-01-22 15:30:00,33.37,33.37,33.33,33.35,10200.0,20.9341,20.9341,20.909,20.9216,10200.0
2010-01-22 15:35:00,33.35,33.35,33.3,33.3,75400.0,20.9216,20.9216,20.8902,20.8902,75400.0
2010-01-22 15:40:00,33.3,33.32,33.27,33.29,86900.0,20.8902,20.9028,20.8714,20.8839,86900.0
2010-01-22 15:45:00,33.3,33.3,33.21,33.22,161000.0,20.8902,20.8902,20.8338,20.84,161000.0
2010-01-22 15:50:00,33.21,33.29,33.21,33.28,9400.0,20.8338,20.8839,20.8338,20.8777,9400.0
2010-01-22 15:55:00,33.28,33.31,33.22,33.22,97300.0,20.8777,20.8965,20.84,20.84,97300.0
2010-01-25 09:30:00,33.82,33.89,33.82,33.85,24100.0,21.2164,21.2603,21.2164,21.2352,24100.0
2010-01-25 09:35:00,33.88,33.91,33.86,33.88,21200.0,21.2541,21.2729,21.2415,21.2541,21200.0
2010-01-25 09:40:00,33.87,33.91,33.85,33.9,4000.0,21.2478,21.2729,21.2352,21.2666,4000.0
2010-01-25 09:45:00,33.86,33.9,33.86,33.88,4500.0,21.2415,21.2666,21.2415,21.2541,4500.0
2010-01-25 09:50:00,33.9,33.96,33.9,33.96,2600.0,21.2666,21.3043,21.2666,21.3043,2600.0
2010-01-25 09:55:00,33.95,33.95,33.92,33.93,1900.0,21.298,21.298,21.2792,21.2854,1900.0
2010-01-25 10:00:00,33.88,33.92,33.85,33.86,28500.0,21.2541,21.2792,21.2352,21.2415,28500.0
2010-01-25 10:05:00,33.82,33.82,33.72,33.75,7500.0,21.2164,21.2164,21.1537,21.1725,7500.0
2010-01-25 10:10:00,33.73,33.76,33.7,33.71,8200.0,21.16,21.1788,21.1411,21.1474,8200.0
2010-01-25 10:15:00,33.71,33.82,33.71,33.82,2800.0,21.1474,21.2164,21.1474,21.2164,2800.0
2010-01-25 10:20:00,33.82,33.82,33.79,33.82,3800.0,21.2164,21.2164,21.1976,21.2164,3800.0
2010-01-25 10:25:00,33.84,33.87,33.82,33.85,20700.0,21.229,21.2478,21.2164,21.2352,20700.0
2010-01-25 10:30:00,33.86,33.86,33.82,33.85,42300.0,21.2415,21.2415,21.2164,21.2352,42300.0
2010-01-25 10:35:00,33.84,33.84,33.79,33.82,38100.0,21.229,21.229,21.1976,21.2164,38100.0
2010-01-25 10:40:00,33.81,33.81,33.76,33.76,2200.0,21.2102,21.2102,21.1788,21.1788,2200.0
2010-01-25 10:45:00,33.75,33.78,33.73,33.78,12400.0,21.1725,21.1913,21.16,21.1913,12400.0
2010-01-25 10:50:00,33.78,33.84,33.75,33.84,7900.0,21.1913,21.229,21.1725,21.229,7900.0
2010-01-25 10:55:00,33.81,33.83,33.81,33.81,4000.0,21.2102,21.2227,21.2102,21.2102,4000.0
2010-01-25 11:00:00,33.81,33.81,33.74,33.75,2600.0,21.2102,21.2102,21.1662,21.1725,2600.0
2010-01-25 11:05:00,33.7,33.72,33.66,33.72,6300.0,21.1411,21.1537,21.1161,21.1537,6300.0
2010-01-25 11:10:00,33.71,33.72,33.67,33.7,9500.0,21.1474,21.1537,21.1223,21.1411,9500.0
2010-01-25 11:15:00,33.7,33.76,33.69,33.76,66400.0,21.1411,21.1788,21.1349,21.1788,66400.0
2010-01-25 11:20:00,33.75,33.79,33.75,33.75,3600.0,21.1725,21.1976,21.1725,21.1725,3600.0
2010-01-25 11:25:00,33.74,33.77,33.73,33.73,8200.0,21.1662,21.1851,21.16,21.16,8200.0
2010-01-25 11:30:00,33.71,33.72,33.7,33.71,1900.0,21.1474,21.1537,21.1411,21.1474,1900.0
2010-01-25 11:35:00,33.68,33.68,33.6,33.64,18300.0,21.1286,21.1286,21.0784,21.1035,18300.0
2010-01-25 11:40:00,33.65,33.69,33.62,33.67,8400.0,21.1098,21.1349,21.091,21.1223,8400.0
2010-01-25 11:45:00,33.65,33.67,33.64,33.64,12400.0,21.1098,21.1223,21.1035,21.1035,12400.0
2010-01-25 11:50:00,33.68,33.73,33.68,33.72,2500.0,21.1286,21.16,21.1286,21.1537,2500.0
2010-01-25 11:55:00,33.73,33.74,33.68,33.68,3000.0,21.16,21.1662,21.1286,21.1286,3000.0
2010-01-25 12:00:00,33.69,33.72,33.69,33.69,1900.0,21.1349,21.1537,21.1349,21.1349,1900.0
2010-01-25 12:05:00,33.71,33.73,33.7,33.7,3500.0,21.1474,21.16,21.1411,21.1411,3500.0
2010-01-25 12:10:00,33.69,33.73,33.68,33.69,2900.0,21.1349,21.16,21.1286,21.1349,2900.0
2010-01-25 12:15:00,33.7,33.72,33.69,33.71,7400.0,21.1411,21.1537,21.1349,21.1474,7400.0
2010-01-25 12:20:00,33.71,33.75,33.71,33.75,2600.0,21.1474,21.1725,21.1474,21.1725,2600.0
2010-01-25 12:25:00,33.76,33.77,33.75,33.75,800.0,21.1788,21.1851,21.1725,21.1725,800.0
2010-01-25 12:30:00,33.74,33.75,33.72,33.75,8500.0,21.1662,21.1725,21.1537,21.1725,8500.0
2010-01-25 12:35:00,33.74,33.77,33.74,33.76,11300.0,21.1662,21.1851,21.1662,21.1788,11300.0
2010-01-25 12:40:00,33.77,33.77,33.74,33.74,7200.0,21.1851,21.1851,21.1662,21.1662,7200.0
2010-01-25 12:45:00,33.74,33.77,33.73,33.77,5700.0,21.1662,21.1851,21.16,21.1851,5700.0
2010-01-25 12:50:00,33.76,33.77,33.75,33.77,24100.0,21.1788,21.1851,21.1725,21.1851,24100.0
2010-01-25 12:55:00,33.78,33.78,33.76,33.78,3600.0,21.1913,21.1913,21.1788,21.1913,3600.0
2010-01-25 13:00:00,33.76,33.77,33.75,33.75,2800.0,21.1788,21.1851,21.1725,21.1725,2800.0
2010-01-25 13:05:00,33.76,33.76,33.7,33.73,2000.0,21.1788,21.1788,21.1411,21.16,2000.0
2010-01-25 13:10:00,33.74,33.75,33.72,33.75,5200.0,21.1662,21.1725,21.1537,21.1725,5200.0
2010-01-25 13:15:00,33.74,33.74,33.73,33.73,2200.0,21.1662,21.1662,21.16,21.16,2200.0
2010-01-25 13:20:00,33.75,33.78,33.75,33.78,1800.0,21.1725,21.1913,21.1725,21.1913,1800.0
2010-01-25 13:25:00,33.77,33.79,33.74,33.76,4900.0,21.1851,21.1976,21.1662,21.1788,4900.0
2010-01-25 13:30:00,33.76,33.76,33.75,33.75,12900.0,21.1788,21.1788,21.1725,21.1725,12900.0
2010-01-25 13:35:00,33.76,33.77,33.76,33.76,2400.0,21.1788,21.1851,21.1788,21.1788,2400.0
2010-01-25 13:40:00,33.76,33.79,33.75,33.77,10100.0,21.1788,21.1976,21.1725,21.1851,10100.0
2010-01-25 13:45:00,33.78,33.8,33.77,33.79,4100.0,21.1913,21.2039,21.1851,21.1976,4100.0
2010-01-25 13:50:00,33.78,33.78,33.76,33.77,5600.0,21.1913,21.1913,21.1788,21.1851,5600.0
2010-01-25 13:55:00,33.78,33.78,33.77,33.77,1100.0,21.1913,21.1913,21.1851,21.1851,1100.0
2010-01-25 14:00:00,33.76,33.77,33.76,33.77,1800.0,21.1788,21.1851,21.1788,21.1851,1800.0
2010-01-25 14:05:00,33.77,33.78,33.77,33.78,4100.0,21.1851,21.1913,21.1851,21.1913,4100.0
2010-01-25 14:10:00,33.78,33.8,33.78,33.79,2600.0,21.1913,21.2039,21.1913,21.1976,2600.0
2010-01-25 14:15:00,33.79,33.8,33.78,33.78,5900.0,21.1976,21.2039,21.1913,21.1913,5900.0
2010-01-25 14:20:00,33.79,33.8,33.79,33.79,1200.0,21.1976,21.2039,21.1976,21.1976,1200.0
2010-01-25 14:25:00,33.8,33.82,33.79,33.81,13900.0,21.2039,21.2164,21.1976,21.2102,13900.0
2010-01-25 14:30:00,33.81,33.83,33.81,33.81,17200.0,21.2102,21.2227,21.2102,21.2102,17200.0
2010-01-25 14:35:00,33.81,33.81,33.77,33.79,5400.0,21.2102,21.2102,21.1851,21.1976,5400.0
2010-01-25 14:40:00,33.79,33.79,33.78,33.79,5900.0,21.1976,21.1976,21.1913,21.1976,5900.0
2010-01-25 14:45:00,33.79,33.81,33.78,33.81,4100.0,21.1976,21.2102,21.1913,21.2102,4100.0
2010-01-25 14:50:00,33.81,33.85,33.81,33.85,2900.0,21.2102,21.2352,21.2102,21.2352,2900.0
2010-01-25 14:55:00,33.84,33.85,33.82,33.84,11800.0,21.229,21.2352,21.2164,21.229,11800.0
2010-01-25 15:00:00,33.85,33.86,33.83,33.83,4400.0,21.2352,21.2415,21.2227,21.2227,4400.0
2010-01-25 15:05:00,33.84,33.84,33.82,33.83,5600.0,21.229,21.229,21.2164,21.2227,5600.0
2010-01-25 15:10:00,33.84,33.84,33.81,33.81,2900.0,21.229,21.229,21.2102,21.2102,2900.0
2010-01-25 15:15:00,33.8,33.82,33.79,33.81,1200.0,21.2039,21.2164,21.1976,21.2102,1200.0
2010-01-25 15:20:00,33.81,33.82,33.79,33.8,12200.0,21.2102,21.2164,21.1976,21.2039,12200.0
2010-01-25 15:25:00,33.8,33.81,33.79,33.8,6600.0,21.2039,21.2102,21.1976,21.2039,6600.0
2010-01-25 15:30:00,33.8,33.82,33.78,33.78,32700.0,21.2039,21.2164,21.1913,21.1913,32700.0
2010-01-25 15:35:00,33.78,33.83,33.78,33.81,3400.0,21.1913,21.2227,21.1913,21.2102,3400.0
2010-01-25 15:40:00,33.82,33.82,33.75,33.76,29000.0,21.2164,21.2164,21.1725,21.1788,29000.0
2010-01-25 15:45:00,33.76,33.77,33.74,33.75,15300.0,21.1788,21.1851,21.1662,21.1725,15300.0
2010-01-25 15:50:00,33.74,33.76,33.7,33.71,7200.0,21.1662,21.1788,21.1411,21.1474,7200.0
2010-01-25 15:55:00,33.71,33.74,33.71,33.71,11700.0,21.1474,21.1662,21.1474,21.1474,11700.0
2010-01-26 09:30:00,33.43,33.43,33.33,33.39,46700.0,20.9718,20.9718,20.909,20.9467,46700.0
2010-01-26 09:35:00,33.37,33.46,33.37,33.44,21000.0,20.9341,20.9906,20.9341,20.978,21000.0
2010-01-26 09:40:00,33.45,33.48,33.4,33.42,312600.0,20.9843,21.0031,20.9529,20.9655,312600.0
2010-01-26 09:45:00,33.43,33.49,33.42,33.42,6500.0,20.9718,21.0094,20.9655,20.9655,6500.0
2010-01-26 09:50:00,33.39,33.39,33.34,33.35,3900.0,20.9467,20.9467,20.9153,20.9216,3900.0
2010-01-26 09:55:00,33.34,33.36,33.32,33.35,43800.0,20.9153,20.9279,20.9028,20.9216,43800.0
2010-01-26 10:00:00,33.35,33.43,33.35,33.4,35800.0,20.9216,20.9718,20.9216,20.9529,35800.0
2010-01-26 10:05:00,33.41,33.56,33.41,33.54,12300.0,20.9592,21.0533,20.9592,21.0408,12300.0
2010-01-26 10:10:00,33.56,33.61,33.53,33.59,9600.0,21.0533,21.0847,21.0345,21.0721,9600.0
2010-01-26 10:15:00,33.6,33.6,33.59,33.6,3300.0,21.0784,21.0784,21.0721,21.0784,3300.0
2010-01-26 10:20:00,33.61,33.66,33.6,33.62,4900.0,21.0847,21.1161,21.0784,21.091,4900.0
2010-01-26 10:25:00,33.62,33.62,33.55,33.57,7300.0,21.091,21.091,21.047,21.0596,7300.0
2010-01-26 10:30:00,33.57,33.57,33.54,33.54,7700.0,21.0596,21.0596,21.0408,21.0408,7700.0
2010-01-26 10:35:00,33.54,33.56,33.5,33.5,24900.0,21.0408,21.0533,21.0157,21.0157,24900.0
2010-01-26 10:40:00,33.52,33.55,33.5,33.55,1200.0,21.0282,21.047,21.0157,21.047,1200.0
2010-01-26 10:45:00,33.56,33.59,33.54,33.54,16100.0,21.0533,21.0721,21.0408,21.0408,16100.0
2010-01-26 10:50:00,33.56,33.59,33.52,33.52,17100.0,21.0533,21.0721,21.0282,21.0282,17100.0
2010-01-26 10:55:00,33.52,33.54,33.5,33.54,5700.0,21.0282,21.0408,21.0157,21.0408,5700.0
2010-01-26 11:00:00,33.53,33.57,33.51,33.57,9900.0,21.0345,21.0596,21.022,21.0596,9900.0
2010-01-26 11:05:00,33.57,33.6,33.57,33.6,4000.0,21.0596,21.0784,21.0596,21.0784,4000.0
2010-01-26 11:10:00,33.6,33.6,33.58,33.6,1800.0,21.0784,21.0784,21.0659,21.0784,1800.0
2010-01-26 11:15:00,33.61,33.61,33.58,33.59,2000.0,21.0847,21.0847,21.0659,21.0721,2000.0
2010-01-26 11:20:00,33.59,33.62,33.59,33.62,3100.0,21.0721,21.091,21.0721,21.091,3100.0
2010-01-26 11:25:00,33.66,33.67,33.66,33.66,6100.0,21.1161,21.1223,21.1161,21.1161,6100.0
2010-01-26 11:30:00,33.68,33.69,33.68,33.68,2900.0,21.1286,21.1349,21.1286,21.1286,2900.0
2010-01-26 11:35:00,33.67,33.72,33.67,33.7,45600.0,21.1223,21.1537,21.1223,21.1411,45600.0
2010-01-26 11:40:00,33.72,33.72,33.66,33.66,10600.0,21.1537,21.1537,21.1161,21.1161,10600.0
2010-01-26 11:45:00,33.68,33.68,33.68,33.68,200.0,21.1286,21.1286,21.1286,21.1286,200.0
2010-01-26 11:50:00,33.67,33.7,33.66,33.69,36300.0,21.1223,21.1411,21.1161,21.1349,36300.0
2010-01-26 11:55:00,33.69,33.69,33.67,33.68,6500.0,21.1349,21.1349,21.1223,21.1286,6500.0
2010-01-26 12:00:00,33.66,33.68,33.66,33.66,33500.0,21.1161,21.1286,21.1161,21.1161,33500.0
2010-01-26 12:05:00,33.66,33.68,33.66,33.67,3200.0,21.1161,21.1286,21.1161,21.1223,3200.0
2010-01-26 12:10:00,33.67,33.7,33.67,33.7,9300.0,21.1223,21.1411,21.1223,21.1411,9300.0
2010-01-26 12:15:00,33.71,33.73,33.7,33.71,7300.0,21.1474,21.16,21.1411,21.1474,7300.0
2010-01-26 12:20:00,33.71,33.73,33.71,33.72,4600.0,21.1474,21.16,21.1474,21.1537,4600.0
2010-01-26 12:25:00,33.72,33.73,33.71,33.73,4500.0,21.1537,21.16,21.1474,21.16,4500.0
2010-01-26 12:30:00,33.73,33.73,33.71,33.71,11500.0,21.16,21.16,21.1474,21.1474,11500.0
2010-01-26 12:35:00,33.72,33.74,33.72,33.73,5200.0,21.1537,21.1662,21.1537,21.16,5200.0
2010-01-26 12:40:00,33.75,33.77,33.74,33.75,2700.0,21.1725,21.1851,21.1662,21.1725,2700.0
2010-01-26 12:45:00,33.75,33.76,33.75,33.75,800.0,21.1725,21.1788,21.1725,21.1725,800.0
2010-01-26 12:50:00,33.75,33.76,33.74,33.75,2700.0,21.1725,21.1788,21.1662,21.1725,2700.0
2010-01-26 12:55:00,33.77,33.78,33.76,33.77,9800.0,21.1851,21.1913,21.1788,21.1851,9800.0
2010-01-26 13:00:00,33.78,33.78,33.75,33.75,10300.0,21.1913,21.1913,21.1725,21.1725,10300.0
2010-01-26 13:05:00,33.75,33.75,33.74,33.74,300.0,21.1725,21.1725,21.1662,21.1662,300.0
2010-01-26 13:10:00,33.73,33.75,33.73,33.73,4000.0,21.16,21.1725,21.16,21.16,4000.0
2010-01-26 13:15:00,33.73,33.73,33.69,33.69,1300.0,21.16,21.16,21.1349,21.1349,1300.0
2010-01-26 13:20:00,33.68,33.69,33.67,33.68,3100.0,21.1286,21.1349,21.1223,21.1286,3100.0
2010-01-26 13:25:00,33.68,33.68,33.66,33.68,5300.0,21.1286,21.1286,21.1161,21.1286,5300.0
2010-01-26 13:30:00,33.68,33.69,33.68,33.68,1800.0,21.1286,21.1349,21.1286,21.1286,1800.0
2010-01-26 13:35:00,33.69,33.72,33.68,33.72,8500.0,21.1349,21.1537,21.1286,21.1537,8500.0
2010-01-26 13:40:00,33.71,33.73,33.7,33.73,9500.0,21.1474,21.16,21.1411,21.16,9500.0
2010-01-26 13:45:00,33.72,33.74,33.72,33.72,10300.0,21.1537,21.1662,21.1537,21.1537,10300.0
2010-01-26 13:50:00,33.72,33.74,33.72,33.74,6200.0,21.1537,21.1662,21.1537,21.1662,6200.0
2010-01-26 13:55:00,33.74,33.76,33.74,33.75,6000.0,21.1662,21.1788,21.1662,21.1725,6000.0
2010-01-26 14:00:00,33.76,33.77,33.72,33.73,17000.0,21.1788,21.1851,21.1537,21.16,17000.0
2010-01-26 14:05:00,33.73,33.73,33.71,33.72,11600.0,21.16,21.16,21.1474,21.1537,11600.0
2010-01-26 14:10:00,33.71,33.73,33.71,33.72,22100.0,21.1474,21.16,21.1474,21.1537,22100.0
2010-01-26 14:15:00,33.72,33.72,33.67,33.68,34400.0,21.1537,21.1537,21.1223,21.1286,34400.0
2010-01-26 14:20:00,33.67,33.71,33.67,33.69,27800.0,21.1223,21.1474,21.1223,21.1349,27800.0
2010-01-26 14:25:00,33.68,33.69,33.64,33.65,26300.0,21.1286,21.1349,21.1035,21.1098,26300.0
2010-01-26 14:30:00,33.64,33.64,33.62,33.63,10800.0,21.1035,21.1035,21.091,21.0972,10800.0
2010-01-26 14:35:00,33.63,33.64,33.6,33.61,9600.0,21.0972,21.1035,21.0784,21.0847,9600.0
2010-01-26 14:40:00,33.63,33.64,33.63,33.64,7000.0,21.0972,21.1035,21.0972,21.1035,7000.0
2010-01-26 14:45:00,33.64,33.68,33.64,33.67,30600.0,21.1035,21.1286,21.1035,21.1223,30600.0
2010-01-26 14:50:00,33.67,33.69,33.66,33.68,13400.0,21.1223,21.1349,21.1161,21.1286,13400.0
2010-01-26 14:55:00,33.68,33.69,33.67,33.69,6100.0,21.1286,21.1349,21.1223,21.1349,6100.0
2010-01-26 15:00:00,33.68,33.69,33.68,33.69,3400.0,21.1286,21.1349,21.1286,21.1349,3400.0
2010-01-26 15:05:00,33.69,33.7,33.67,33.69,11800.0,21.1349,21.1411,21.1223,21.1349,11800.0
2010-01-26 15:10:00,33.67,33.67,33.6,33.6,4400.0,21.1223,21.1223,21.0784,21.0784,4400.0
2010-01-26 15:15:00,33.62,33.63,33.6,33.62,4400.0,21.091,21.0972,21.0784,21.091,4400.0
2010-01-26 15:20:00,33.63,33.63,33.55,33.55,4300.0,21.0972,21.0972,21.047,21.047,4300.0
2010-01-26 15:25:00,33.53,33.57,33.53,33.55,22900.0,21.0345,21.0596,21.0345,21.047,22900.0
2010-01-26 15:30:00,33.57,33.58,33.49,33.49,18900.0,21.0596,21.0659,21.0094,21.0094,18900.0
2010-01-26 15:35:00,33.5,33.53,33.49,33.53,8600.0,21.0157,21.0345,21.0094,21.0345,8600.0
2010-01-26 15:40:00,33.51,33.52,33.42,33.42,3700.0,21.022,21.0282,20.9655,20.9655,3700.0
2010-01-26 15:45:00,33.43,33.48,33.41,33.48,7500.0,20.9718,21.0031,20.9592,21.0031,7500.0
2010-01-26 15:50:00,33.48,33.52,33.46,33.49,8100.0,21.0031,21.0282,20.9906,21.0094,8100.0
2010-01-26 15:55:00,33.49,33.51,33.43,33.5,26100.0,21.0094,21.022,20.9718,21.0157,26100.0
2010-01-27 09:30:00,33.32,33.36,33.25,33.33,26600.0,20.9028,20.9279,20.8588,20.909,26600.0
2010-01-27 09:35:00,33.35,33.4,33.35,33.38,5900.0,20.9216,20.9529,20.9216,20.9404,5900.0
2010-01-27 09:40:00,33.4,33.4,33.32,33.34,7900.0,20.9529,20.9529,20.9028,20.9153,7900.0
2010-01-27 09:45:00,33.33,33.39,33.32,33.37,4600.0,20.909,20.9467,20.9028,20.9341,4600.0
2010-01-27 09:50:00,33.39,33.39,33.3,33.34,5700.0,20.9467,20.9467,20.8902,20.9153,5700.0
2010-01-27 09:55:00,33.36,33.36,33.31,33.32,12300.0,20.9279,20.9279,20.8965,20.9028,12300.0
2010-01-27 10:00:00,33.31,33.32,33.23,33.28,12900.0,20.8965,20.9028,20.8463,20.8777,12900.0
2010-01-27 10:05:00,33.27,33.31,33.24,33.3,9500.0,20.8714,20.8965,20.8526,20.8902,9500.0
2010-01-27 10:10:00,33.28,33.28,33.22,33.25,4600.0,20.8777,20.8777,20.84,20.8588,4600.0
2010-01-27 10:15:00,33.23,33.23,33.09,33.12,25000.0,20.8463,20.8463,20.7585,20.7773,25000.0
2010-01-27 10:20:00,33.13,33.17,33.13,33.17,4500.0,20.7836,20.8087,20.7836,20.8087,4500.0
2010-01-27 10:25:00,33.17,33.26,33.16,33.25,4300.0,20.8087,20.8651,20.8024,20.8588,4300.0
2010-01-27 10:30:00,33.25,33.27,33.18,33.18,6600.0,20.8588,20.8714,20.8149,20.8149,6600.0
2010-01-27 10:35:00,33.2,33.22,33.17,33.18,6300.0,20.8275,20.84,20.8087,20.8149,6300.0
2010-01-27 10:40:00,33.16,33.21,33.13,33.19,7000.0,20.8024,20.8338,20.7836,20.8212,7000.0
2010-01-27 10:45:00,33.22,33.22,33.13,33.13,2400.0,20.84,20.84,20.7836,20.7836,2400.0
2010-01-27 10:50:00,33.13,33.2,33.13,33.2,6700.0,20.7836,20.8275,20.7836,20.8275,6700.0
2010-01-27 10:55:00,33.19,33.29,33.19,33.26,5400.0,20.8212,20.8839,20.8212,20.8651,5400.0
2010-01-27 11:00:00,33.25,33.26,33.23,33.24,3700.0,20.8588,20.8651,20.8463,20.8526,3700.0
2010-01-27 11:05:00,33.28,33.3,33.27,33.27,5600.0,20.8777,20.8902,20.8714,20.8714,5600.0
2010-01-27 11:10:00,33.27,33.28,33.24,33.24,1500.0,20.8714,20.8777,20.8526,20.8526,1500.0
2010-01-27 11:15:00,33.21,33.26,33.18,33.26,7100.0,20.8338,20.8651,20.8149,20.8651,7100.0
2010-01-27 11:20:00,33.26,33.26,33.18,33.21,7600.0,20.8651,20.8651,20.8149,20.8338,7600.0
2010-01-27 11:25:00,33.23,33.23,33.2,33.2,1300.0,20.8463,20.8463,20.8275,20.8275,1300.0
2010-01-27 11:30:00,33.2,33.23,33.17,33.21,6200.0,20.8275,20.8463,20.8087,20.8338,6200.0
2010-01-27 11:35:00,33.21,33.22,33.2,33.21,4100.0,20.8338,20.84,20.8275,20.8338,4100.0
2010-01-27 11:40:00,33.22,33.24,33.22,33.22,1600.0,20.84,20.8526,20.84,20.84,1600.0
2010-01-27 11:45:00,33.23,33.25,33.21,33.21,9000.0,20.8463,20.8588,20.8338,20.8338,9000.0
2010-01-27 11:50:00,33.22,33.28,33.21,33.27,10500.0,20.84,20.8777,20.8338,20.8714,10500.0
2010-01-27 11:55:00,33.29,33.29,33.25,33.25,5200.0,20.8839,20.8839,20.8588,20.8588,5200.0
2010-01-27 12:00:00,33.25,33.28,33.25,33.28,4700.0,20.8588,20.8777,20.8588,20.8777,4700.0
2010-01-27 12:05:00,33.28,33.28,33.25,33.26,23700.0,20.8777,20.8777,20.8588,20.8651,23700.0
2010-01-27 12:10:00,33.26,33.26,33.24,33.24,4500.0,20.8651,20.8651,20.8526,20.8526,4500.0
2010-01-27 12:15:00,33.24,33.24,33.19,33.2,700.0,20.8526,20.8526,20.8212,20.8275,700.0
2010-01-27 12:20:00,33.19,33.24,33.19,33.24,16300.0,20.8212,20.8526,20.8212,20.8526,16300.0
2010-01-27 12:25:00,33.25,33.26,33.23,33.24,4000.0,20.8588,20.8651,20.8463,20.8526,4000.0
2010-01-27 12:30:00,33.23,33.23,33.22,33.22,2600.0,20.8463,20.8463,20.84,20.84,2600.0
2010-01-27 12:35:00,33.2,33.21,33.19,33.2,2300.0,20.8275,20.8338,20.8212,20.8275,2300.0
2010-01-27 12:40:00,33.21,33.22,33.21,33.21,5600.0,20.8338,20.84,20.8338,20.8338,5600.0
2010-01-27 12:45:00,33.2,33.21,33.18,33.18,900.0,20.8275,20.8338,20.8149,20.8149,900.0
2010-01-27 12:50:00,33.18,33.18,33.15,33.17,2700.0,20.8149,20.8149,20.7961,20.8087,2700.0
2010-01-27 12:55:00,33.15,33.16,33.13,33.16,5200.0,20.7961,20.8024,20.7836,20.8024,5200.0
2010-01-27 13:00:00,33.17,33.17,33.14,33.15,6100.0,20.8087,20.8087,20.7898,20.7961,6100.0
2010-01-27 13:05:00,33.14,33.19,33.14,33.17,5300.0,20.7898,20.8212,20.7898,20.8087,5300.0
2010-01-27 13:10:00,33.18,33.18,33.13,33.13,2700.0,20.8149,20.8149,20.7836,20.7836,2700.0
2010-01-27 13:15:00,33.15,33.15,33.12,33.13,4200.0,20.7961,20.7961,20.7773,20.7836,4200.0
2010-01-27 13:20:00,33.13,33.13,33.12,33.13,1100.0,20.7836,20.7836,20.7773,20.7836,1100.0
2010-01-27 13:25:00,33.13,33.15,33.12,33.12,2100.0,20.7836,20.7961,20.7773,20.7773,2100.0
2010-01-27 13:30:00,33.11,33.19,33.11,33.17,3000.0,20.771,20.8212,20.771,20.8087,3000.0
2010-01-27 13:35:00,33.16,33.17,33.16,33.17,1000.0,20.8024,20.8087,20.8024,20.8087,1000.0
2010-01-27 13:40:00,33.19,33.19,33.17,33.18,2000.0,20.8212,20.8212,20.8087,20.8149,2000.0
2010-01-27 13:45:00,33.18,33.19,33.17,33.18,2800.0,20.8149,20.8212,20.8087,20.8149,2800.0
2010-01-27 13:50:00,33.18,33.19,33.16,33.18,6300.0,20.8149,20.8212,20.8024,20.8149,6300.0
2010-01-27 13:55:00,33.17,33.18,33.17,33.18,3800.0,20.8087,20.8149,20.8087,20.8149,3800.0
2010-01-27 14:00:00,33.18,33.19,33.16,33.18,11600.0,20.8149,20.8212,20.8024,20.8149,11600.0
2010-01-27 14:05:00,33.18,33.19,33.17,33.19,8400.0,20.8149,20.8212,20.8087,20.8212,8400.0
2010-01-27 14:10:00,33.19,33.22,33.19,33.22,7800.0,20.8212,20.84,20.8212,20.84,7800.0
2010-01-27 14:15:00,33.23,33.25,33.02,33.2,32600.0,20.8463,20.8588,20.7146,20.8275,32600.0
2010-01-27 14:20:00,33.2,33.25,33.11,33.15,9500.0,20.8275,20.8588,20.771,20.7961,9500.0
2010-01-27 14:25:00,33.13,33.16,33.08,33.11,7900.0,20.7836,20.8024,20.7522,20.771,7900.0
2010-01-27 14:30:00,33.12,33.16,33.11,33.13,12100.0,20.7773,20.8024,20.771,20.7836,12100.0
2010-01-27 14:35:00,33.15,33.27,33.15,33.24,9700.0,20.7961,20.8714,20.7961,20.8526,9700.0
2010-01-27 14:40:00,33.27,33.42,33.27,33.37,29200.0,20.8714,20.9655,20.8714,20.9341,29200.0
2010-01-27 14:45:00,33.35,33.38,33.31,33.33,5200.0,20.9216,20.9404,20.8965,20.909,5200.0
2010-01-27 14:50:00,33.31,33.33,33.25,33.3,12400.0,20.8965,20.909,20.8588,20.8902,12400.0
2010-01-27 14:55:00,33.3,33.38,33.29,33.37,28100.0,20.8902,20.9404,20.8839,20.9341,28100.0
2010-01-27 15:00:00,33.36,33.38,33.35,33.36,7200.0,20.9279,20.9404,20.9216,20.9279,7200.0
2010-01-27 15:05:00,33.37,33.37,33.27,33.28,25300.0,20.9341,20.9341,20.8714,20.8777,25300.0
2010-01-27 15:10:00,33.28,33.28,33.18,33.21,13600.0,20.8777,20.8777,20.8149,20.8338,13600.0
2010-01-27 15:15:00,33.21,33.25,33.21,33.23,12400.0,20.8338,20.8588,20.8338,20.8463,12400.0
2010-01-27 15:20:00,33.26,33.32,33.24,33.3,4800.0,20.8651,20.9028,20.8526,20.8902,4800.0
2010-01-27 15:25:00,33.31,33.38,33.3,33.38,9400.0,20.8965,20.9404,20.8902,20.9404,9400.0
2010-01-27 15:30:00,33.37,33.45,33.35,33.44,7900.0,20.9341,20.9843,20.9216,20.978,7900.0
2010-01-27 15:35:00,33.43,33.48,33.4,33.46,10700.0,20.9718,21.0031,20.9529,20.9906,10700.0
2010-01-27 15:40:00,33.47,33.47,33.45,33.45,5500.0,20.9969,20.9969,20.9843,20.9843,5500.0
2010-01-27 15:45:00,33.44,33.46,33.41,33.43,20500.0,20.978,20.9906,20.9592,20.9718,20500.0
2010-01-27 15:50:00,33.43,33.46,33.42,33.46,15300.0,20.9718,20.9906,20.9655,20.9906,15300.0
2010-01-27 15:55:00,33.45,33.46,33.41,33.46,22100.0,20.9843,20.9906,20.9592,20.9906,22100.0
2010-01-28 09:30:00,33.47,33.48,33.41,33.42,10500.0,20.9969,21.0031,20.9592,20.9655,10500.0
2010-01-28 09:35:00,33.41,33.42,33.31,33.33,7800.0,20.9592,20.9655,20.8965,20.909,7800.0
2010-01-28 09:40:00,33.32,33.34,33.28,33.31,21500.0,20.9028,20.9153,20.8777,20.8965,21500.0
2010-01-28 09:45:00,33.29,33.34,33.28,33.28,20100.0,20.8839,20.9153,20.8777,20.8777,20100.0
2010-01-28 09:50:00,33.23,33.27,33.21,33.24,10700.0,20.8463,20.8714,20.8338,20.8526,10700.0
2010-01-28 09:55:00,33.24,33.28,33.2,33.28,5500.0,20.8526,20.8777,20.8275,20.8777,5500.0
2010-01-28 10:00:00,33.27,33.27,33.13,33.15,9800.0,20.8714,20.8714,20.7836,20.7961,9800.0
2010-01-28 10:05:00,33.11,33.12,33.07,33.07,15100.0,20.771,20.7773,20.7459,20.7459,15100.0
2010-01-28 10:10:00,33.04,33.06,32.98,33.04,29000.0,20.7271,20.7397,20.6895,20.7271,29000.0
2010-01-28 10:15:00,33.03,33.04,33.01,33.04,2500.0,20.7208,20.7271,20.7083,20.7271,2500.0
2010-01-28 10:20:00,33.03,33.06,33.0,33.0,5800.0,20.7208,20.7397,20.702,20.702,5800.0
2010-01-28 10:25:00,33.02,33.04,33.0,33.03,92500.0,20.7146,20.7271,20.702,20.7208,92500.0
2010-01-28 10:30:00,33.04,33.05,32.99,33.05,10900.0,20.7271,20.7334,20.6957,20.7334,10900.0
2010-01-28 10:35:00,33.04,33.08,33.04,33.08,7500.0,20.7271,20.7522,20.7271,20.7522,7500.0
2010-01-28 10:40:00,33.1,33.12,33.08,33.09,4100.0,20.7647,20.7773,20.7522,20.7585,4100.0
2010-01-28 10:45:00,33.1,33.1,32.94,32.95,22700.0,20.7647,20.7647,20.6644,20.6706,22700.0
2010-01-28 10:50:00,32.95,33.01,32.95,32.98,5600.0,20.6706,20.7083,20.6706,20.6895,5600.0
2010-01-28 10:55:00,32.98,32.98,32.92,32.97,46300.0,20.6895,20.6895,20.6518,20.6832,46300.0
2010-01-28 11:00:00,32.97,32.99,32.83,32.83,9000.0,20.6832,20.6957,20.5954,20.5954,9000.0
2010-01-28 11:05:00,32.83,32.87,32.83,32.87,9100.0,20.5954,20.6205,20.5954,20.6205,9100.0
2010-01-28 11:10:00,32.86,32.96,32.85,32.96,3700.0,20.6142,20.6769,20.6079,20.6769,3700.0
2010-01-28 11:15:00,32.92,32.92,32.87,32.87,7600.0,20.6518,20.6518,20.6205,20.6205,7600.0
2010-01-28 11:20:00,32.84,32.88,32.82,32.88,2700.0,20.6016,20.6267,20.5891,20.6267,2700.0
2010-01-28 11:25:00,32.88,32.91,32.85,32.85,3100.0,20.6267,20.6456,20.6079,20.6079,3100.0
2010-01-28 11:30:00,32.84,32.85,32.69,32.71,13600.0,20.6016,20.6079,20.5075,20.5201,13600.0
2010-01-28 11:35:00,32.69,32.72,32.66,32.71,7400.0,20.5075,20.5264,20.4887,20.5201,7400.0
2010-01-28 11:40:00,32.73,32.77,32.71,32.76,5300.0,20.5326,20.5577,20.5201,20.5515,5300.0
2010-01-28 11:45:00,32.74,32.82,32.74,32.78,14000.0,20.5389,20.5891,20.5389,20.564,14000.0
2010-01-28 11:50:00,32.78,32.8,32.78,32.79,4700.0,20.564,20.5765,20.564,20.5703,4700.0
2010-01-28 11:55:00,32.81,32.85,32.81,32.82,11200.0,20.5828,20.6079,20.5828,20.5891,11200.0
2010-01-28 12:00:00,32.82,32.83,32.77,32.8,2500.0,20.5891,20.5954,20.5577,20.5765,2500.0
2010-01-28 12:05:00,32.82,32.83,32.8,32.82,5100.0,20.5891,20.5954,20.5765,20.5891,5100.0
2010-01-28 12:10:00,32.82,32.86,32.82,32.84,23100.0,20.5891,20.6142,20.5891,20.6016,23100.0
2010-01-28 12:15:00,32.84,32.85,32.81,32.81,15900.0,20.6016,20.6079,20.5828,20.5828,15900.0
2010-01-28 12:20:00,32.79,32.79,32.76,32.76,5900.0,20.5703,20.5703,20.5515,20.5515,5900.0
2010-01-28 12:25:00,32.75,32.77,32.74,32.77,42800.0,20.5452,20.5577,20.5389,20.5577,42800.0
2010-01-28 12:30:00,32.75,32.77,32.74,32.75,2900.0,20.5452,20.5577,20.5389,20.5452,2900.0
2010-01-28 12:35:00,32.74,32.79,32.73,32.79,3900.0,20.5389,20.5703,20.5326,20.5703,3900.0
2010-01-28 12:40:00,32.77,32.77,32.73,32.73,1300.0,20.5577,20.5577,20.5326,20.5326,1300.0
2010-01-28 12:45:00,32.74,32.78,32.74,32.78,7300.0,20.5389,20.564,20.5389,20.564,7300.0
2010-01-28 12:50:00,32.77,32.81,32.77,32.81,6100.0,20.5577,20.5828,20.5577,20.5828,6100.0
2010-01-28 12:55:00,32.81,32.83,32.8,32.83,3100.0,20.5828,20.5954,20.5765,20.5954,3100.0
2010-01-28 13:00:00,32.84,32.84,32.81,32.83,9100.0,20.6016,20.6016,20.5828,20.5954,9100.0
2010-01-28 13:05:00,32.83,32.86,32.82,32.85,3500.0,20.5954,20.6142,20.5891,20.6079,3500.0
2010-01-28 13:10:00,32.87,32.88,32.85,32.85,1200.0,20.6205,20.6267,20.6079,20.6079,1200.0
2010-01-28 13:15:00,32.82,32.89,32.82,32.86,8700.0,20.5891,20.633,20.5891,20.6142,8700.0
2010-01-28 13:20:00,32.88,32.88,32.87,32.88,1100.0,20.6267,20.6267,20.6205,20.6267,1100.0
2010-01-28 13:25:00,32.88,32.92,32.87,32.91,11200.0,20.6267,20.6518,20.6205,20.6456,11200.0
2010-01-28 13:30:00,32.9,32.94,32.9,32.92,6700.0,20.6393,20.6644,20.6393,20.6518,6700.0
2010-01-28 13:35:00,32.91,32.92,32.88,32.89,1600.0,20.6456,20.6518,20.6267,20.633,1600.0
2010-01-28 13:40:00,32.92,32.96,32.91,32.96,3400.0,20.6518,20.6769,20.6456,20.6769,3400.0
2010-01-28 13:45:00,32.96,32.96,32.94,32.94,3200.0,20.6769,20.6769,20.6644,20.6644,3200.0
2010-01-28 13:50:00,32.94,32.98,32.94,32.95,4500.0,20.6644,20.6895,20.6644,20.6706,4500.0
2010-01-28 13:55:00,32.93,32.94,32.89,32.89,3800.0,20.6581,20.6644,20.633,20.633,3800.0
2010-01-28 14:00:00,32.89,32.9,32.88,32.89,1300.0,20.633,20.6393,20.6267,20.633,1300.0
2010-01-28 14:05:00,32.89,32.9,32.86,32.88,4300.0,20.633,20.6393,20.6142,20.6267,4300.0
2010-01-28 14:10:00,32.88,32.88,32.81,32.82,7000.0,20.6267,20.6267,20.5828,20.5891,7000.0
2010-01-28 14:15:00,32.82,32.82,32.77,32.78,19500.0,20.5891,20.5891,20.5577,20.564,19500.0
2010-01-28 14:20:00,32.78,32.86,32.78,32.86,8100.0,20.564,20.6142,20.564,20.6142,8100.0
2010-01-28 14:25:00,32.85,32.9,32.84,32.89,2200.0,20.6079,20.6393,20.6016,20.633,2200.0
2010-01-28 14:30:00,32.88,32.89,32.86,32.89,8800.0,20.6267,20.633,20.6142,20.633,8800.0
2010-01-28 14:35:00,32.89,32.89,32.84,32.84,7100.0,20.633,20.633,20.6016,20.6016,7100.0
2010-01-28 14:40:00,32.85,32.88,32.83,32.87,80500.0,20.6079,20.6267,20.5954,20.6205,80500.0
2010-01-28 14:45:00,32.88,32.92,32.83,32.92,52200.0,20.6267,20.6518,20.5954,20.6518,52200.0
2010-01-28 14:50:00,32.93,32.94,32.9,32.94,1100.0,20.6581,20.6644,20.6393,20.6644,1100.0
2010-01-28 14:55:00,32.92,32.94,32.89,32.89,5300.0,20.6518,20.6644,20.633,20.633,5300.0
2010-01-28 15:00:00,32.87,32.92,32.87,32.92,5900.0,20.6205,20.6518,20.6205,20.6518,5900.0
2010-01-28 15:05:00,32.94,32.98,32.94,32.97,5200.0,20.6644,20.6895,20.6644,20.6832,5200.0
2010-01-28 15:10:00,32.96,32.99,32.91,32.91,6400.0,20.6769,20.6957,20.6456,20.6456,6400.0
2010-01-28 15:15:00,32.92,32.96,32.92,32.96,6700.0,20.6518,20.6769,20.6518,20.6769,6700.0
2010-01-28 15:20:00,32.96,33.02,32.96,33.01,16300.0,20.6769,20.7146,20.6769,20.7083,16300.0
2010-01-28 15:25:00,33.04,33.04,32.97,32.98,4100.0,20.7271,20.7271,20.6832,20.6895,4100.0
2010-01-28 15:30:00,32.97,33.0,32.97,33.0,12300.0,20.6832,20.702,20.6832,20.702,12300.0
2010-01-28 15:35:00,33.01,33.05,32.96,33.05,11900.0,20.7083,20.7334,20.6769,20.7334,11900.0
2010-01-28 15:40:00,33.06,33.08,32.97,32.99,22000.0,20.7397,20.7522,20.6832,20.6957,22000.0
2010-01-28 15:45:00,32.99,32.99,32.9,32.94,31000.0,20.6957,20.6957,20.6393,20.6644,31000.0
2010-01-28 15:50:00,32.94,32.97,32.91,32.91,19700.0,20.6644,20.6832,20.6456,20.6456,19700.0
2010-01-28 15:55:00,32.89,32.95,32.88,32.91,31700.0,20.633,20.6706,20.6267,20.6456,31700.0
2010-01-29 09:30:00,32.96,32.98,32.93,32.93,33700.0,20.6769,20.6895,20.6581,20.6581,33700.0
2010-01-29 09:35:00,32.88,32.92,32.85,32.89,26000.0,20.6267,20.6518,20.6079,20.633,26000.0
2010-01-29 09:40:00,32.88,32.99,32.86,32.95,24400.0,20.6267,20.6957,20.6142,20.6706,24400.0
2010-01-29 09:45:00,32.96,33.0,32.92,32.95,24000.0,20.6769,20.702,20.6518,20.6706,24000.0
2010-01-29 09:50:00,32.96,33.01,32.95,32.99,18800.0,20.6769,20.7083,20.6706,20.6957,18800.0
2010-01-29 09:55:00,32.99,33.01,32.91,32.98,41900.0,20.6957,20.7083,20.6456,20.6895,41900.0
2010-01-29 10:00:00,32.98,32.98,32.95,32.96,10900.0,20.6895,20.6895,20.6706,20.6769,10900.0
2010-01-29 10:05:00,32.96,32.97,32.91,32.91,6200.0,20.6769,20.6832,20.6456,20.6456,6200.0
2010-01-29 10:10:00,32.9,32.97,32.89,32.93,8600.0,20.6393,20.6832,20.633,20.6581,8600.0
2010-01-29 10:15:00,32.94,33.03,32.94,33.01,9500.0,20.6644,20.7208,20.6644,20.7083,9500.0
2010-01-29 10:20:00,33.0,33.07,32.99,33.07,8600.0,20.702,20.7459,20.6957,20.7459,8600.0
2010-01-29 10:25:00,33.07,33.13,33.07,33.09,9300.0,20.7459,20.7836,20.7459,20.7585,9300.0
2010-01-29 10:30:00,33.1,33.12,33.07,33.08,8900.0,20.7647,20.7773,20.7459,20.7522,8900.0
2010-01-29 10:35:00,33.08,33.09,33.04,33.06,5800.0,20.7522,20.7585,20.7271,20.7397,5800.0
2010-01-29 10:40:00,33.05,33.07,33.03,33.03,8300.0,20.7334,20.7459,20.7208,20.7208,8300.0
2010-01-29 10:45:00,33.02,33.05,33.01,33.05,11400.0,20.7146,20.7334,20.7083,20.7334,11400.0
2010-01-29 10:50:00,33.06,33.07,33.04,33.04,6800.0,20.7397,20.7459,20.7271,20.7271,6800.0
2010-01-29 10:55:00,33.01,33.01,32.94,32.99,10400.0,20.7083,20.7083,20.6644,20.6957,10400.0
2010-01-29 11:00:00,32.98,33.02,32.94,33.02,15500.0,20.6895,20.7146,20.6644,20.7146,15500.0
2010-01-29 11:05:00,33.01,33.01,32.94,32.96,43800.0,20.7083,20.7083,20.6644,20.6769,43800.0
2010-01-29 11:10:00,32.95,32.97,32.93,32.93,8900.0,20.6706,20.6832,20.6581,20.6581,8900.0
2010-01-29 11:15:00,32.92,32.94,32.86,32.88,28800.0,20.6518,20.6644,20.6142,20.6267,28800.0
2010-01-29 11:20:00,32.87,32.89,32.81,32.88,6800.0,20.6205,20.633,20.5828,20.6267,6800.0
2010-01-29 11:25:00,32.86,32.88,32.8,32.87,11700.0,20.6142,20.6267,20.5765,20.6205,11700.0
2010-01-29 11:30:00,32.88,32.88,32.79,32.81,26400.0,20.6267,20.6267,20.5703,20.5828,26400.0
2010-01-29 11:35:00,32.82,32.89,32.82,32.87,4800.0,20.5891,20.633,20.5891,20.6205,4800.0
2010-01-29 11:40:00,32.85,32.89,32.84,32.85,6600.0,20.6079,20.633,20.6016,20.6079,6600.0
2010-01-29 11:45:00,32.86,32.87,32.82,32.82,7500.0,20.6142,20.6205,20.5891,20.5891,7500.0
2010-01-29 11:50:00,32.84,32.89,32.84,32.88,7900.0,20.6016,20.633,20.6016,20.6267,7900.0
2010-01-29 11:55:00,32.88,32.88,32.75,32.75,10000.0,20.6267,20.6267,20.5452,20.5452,10000.0
2010-01-29 12:00:00,32.74,32.77,32.73,32.74,4500.0,20.5389,20.5577,20.5326,20.5389,4500.0
2010-01-29 12:05:00,32.73,32.73,32.69,32.72,6200.0,20.5326,20.5326,20.5075,20.5264,6200.0
2010-01-29 12:10:00,32.72,32.78,32.72,32.77,12300.0,20.5264,20.564,20.5264,20.5577,12300.0
2010-01-29 12:15:00,32.76,32.78,32.75,32.78,4200.0,20.5515,20.564,20.5452,20.564,4200.0
2010-01-29 12:20:00,32.78,32.79,32.77,32.79,11000.0,20.564,20.5703,20.5577,20.5703,11000.0
2010-01-29 12:25:00,32.79,32.8,32.77,32.78,8800.0,20.5703,20.5765,20.5577,20.564,8800.0
2010-01-29 12:30:00,32.77,32.78,32.73,32.76,4300.0,20.5577,20.564,20.5326,20.5515,4300.0
2010-01-29 12:35:00,32.75,32.81,32.75,32.77,7000.0,20.5452,20.5828,20.5452,20.5577,7000.0
2010-01-29 12:40:00,32.78,32.78,32.74,32.76,2300.0,20.564,20.564,20.5389,20.5515,2300.0
2010-01-29 12:45:00,32.75,32.77,32.72,32.77,16100.0,20.5452,20.5577,20.5264,20.5577,16100.0
2010-01-29 12:50:00,32.77,32.85,32.76,32.84,6000.0,20.5577,20.6079,20.5515,20.6016,6000.0
2010-01-29 12:55:00,32.84,32.85,32.82,32.85,42900.0,20.6016,20.6079,20.5891,20.6079,42900.0
2010-01-29 13:00:00,32.83,32.84,32.8,32.82,47400.0,20.5954,20.6016,20.5765,20.5891,47400.0
2010-01-29 13:05:00,32.81,32.85,32.81,32.82,15400.0,20.5828,20.6079,20.5828,20.5891,15400.0
2010-01-29 13:10:00,32.83,32.83,32.81,32.81,14300.0,20.5954,20.5954,20.5828,20.5828,14300.0
2010-01-29 13:15:00,32.81,32.83,32.8,32.83,28400.0,20.5828,20.5954,20.5765,20.5954,28400.0
2010-01-29 13:20:00,32.84,32.85,32.84,32.85,1600.0,20.6016,20.6079,20.6016,20.6079,1600.0
2010-01-29 13:25:00,32.85,32.85,32.82,32.82,9100.0,20.6079,20.6079,20.5891,20.5891,9100.0
2010-01-29 13:30:00,32.81,32.82,32.78,32.78,7300.0,20.5828,20.5891,20.564,20.564,7300.0
2010-01-29 13:35:00,32.79,32.81,32.79,32.79,13400.0,20.5703,20.5828,20.5703,20.5703,13400.0
2010-01-29 13:40:00,32.78,32.78,32.72,32.74,7400.0,20.564,20.564,20.5264,20.5389,7400.0
2010-01-29 13:45:00,32.74,32.75,32.68,32.69,13000.0,20.5389,20.5452,20.5013,20.5075,13000.0
2010-01-29 13:50:00,32.69,32.73,32.69,32.69,4800.0,20.5075,20.5326,20.5075,20.5075,4800.0
2010-01-29 13:55:00,32.69,32.71,32.67,32.69,6100.0,20.5075,20.5201,20.495,20.5075,6100.0
2010-01-29 14:00:00,32.71,32.72,32.68,32.7,13700.0,20.5201,20.5264,20.5013,20.5138,13700.0
2010-01-29 14:05:00,32.73,32.73,32.68,32.7,10600.0,20.5326,20.5326,20.5013,20.5138,10600.0
2010-01-29 14:10:00,32.69,32.76,32.69,32.74,10800.0,20.5075,20.5515,20.5075,20.5389,10800.0
2010-01-29 14:15:00,32.74,32.75,32.7,32.7,13200.0,20.5389,20.5452,20.5138,20.5138,13200.0
2010-01-29 14:20:00,32.7,32.71,32.67,32.68,7200.0,20.5138,20.5201,20.495,20.5013,7200.0
2010-01-29 14:25:00,32.69,32.71,32.68,32.69,4100.0,20.5075,20.5201,20.5013,20.5075,4100.0
2010-01-29 14:30:00,32.69,32.7,32.56,32.57,37700.0,20.5075,20.5138,20.426,20.4323,37700.0
2010-01-29 14:35:00,32.57,32.61,32.56,32.57,10100.0,20.4323,20.4574,20.426,20.4323,10100.0
2010-01-29 14:40:00,32.6,32.6,32.57,32.59,16700.0,20.4511,20.4511,20.4323,20.4448,16700.0
2010-01-29 14:45:00,32.6,32.6,32.52,32.52,15600.0,20.4511,20.4511,20.4009,20.4009,15600.0
2010-01-29 14:50:00,32.51,32.53,32.49,32.5,25600.0,20.3946,20.4072,20.3821,20.3883,25600.0
2010-01-29 14:55:00,32.5,32.53,32.46,32.53,26800.0,20.3883,20.4072,20.3633,20.4072,26800.0
2010-01-29 15:00:00,32.53,32.55,32.5,32.54,19600.0,20.4072,20.4197,20.3883,20.4134,19600.0
2010-01-29 15:05:00,32.54,32.55,32.51,32.52,19000.0,20.4134,20.4197,20.3946,20.4009,19000.0
2010-01-29 15:10:00,32.51,32.51,32.4,32.4,27900.0,20.3946,20.3946,20.3256,20.3256,27900.0
2010-01-29 15:15:00,32.4,32.47,32.38,32.46,20400.0,20.3256,20.3695,20.3131,20.3633,20400.0
2010-01-29 15:20:00,32.48,32.48,32.43,32.44,13200.0,20.3758,20.3758,20.3444,20.3507,13200.0
2010-01-29 15:25:00,32.43,32.46,32.42,32.45,16400.0,20.3444,20.3633,20.3382,20.357,16400.0
2010-01-29 15:30:00,32.44,32.45,32.35,32.44,23300.0,20.3507,20.357,20.2942,20.3507,23300.0
2010-01-29 15:35:00,32.42,32.51,32.42,32.51,11700.0,20.3382,20.3946,20.3382,20.3946,11700.0
2010-01-29 15:40:00,32.51,32.53,32.48,32.51,24200.0,20.3946,20.4072,20.3758,20.3946,24200.0
2010-01-29 15:45:00,32.51,32.51,32.46,32.48,21800.0,20.3946,20.3946,20.3633,20.3758,21800.0
2010-01-29 15:50:00,32.48,32.57,32.46,32.54,19000.0,20.3758,20.4323,20.3633,20.4134,19000.0
2010-01-29 15:55:00,32.54,32.55,32.44,32.45,99300.0,20.4134,20.4197,20.3507,20.357,99300.0
2010-02-01 09:30:00,32.88,32.98,32.88,32.95,67300.0,20.6267,20.6895,20.6267,20.6706,67300.0
2010-02-01 09:35:00,32.94,32.95,32.88,32.88,16300.0,20.6644,20.6706,20.6267,20.6267,16300.0
2010-02-01 09:40:00,32.89,32.9,32.88,32.9,51500.0,20.633,20.6393,20.6267,20.6393,51500.0
2010-02-01 09:45:00,32.91,32.97,32.91,32.97,12400.0,20.6456,20.6832,20.6456,20.6832,12400.0
2010-02-01 09:50:00,32.97,32.97,32.91,32.92,16800.0,20.6832,20.6832,20.6456,20.6518,16800.0
2010-02-01 09:55:00,32.92,32.93,32.92,32.92,1800.0,20.6518,20.6581,20.6518,20.6518,1800.0
2010-02-01 10:00:00,32.93,32.96,32.85,32.87,9900.0,20.6581,20.6769,20.6079,20.6205,9900.0
2010-02-01 10:05:00,32.84,32.91,32.82,32.9,7300.0,20.6016,20.6456,20.5891,20.6393,7300.0
2010-02-01 10:10:00,32.9,32.95,32.9,32.95,11600.0,20.6393,20.6706,20.6393,20.6706,11600.0
2010-02-01 10:15:00,32.96,32.99,32.95,32.98,5900.0,20.6769,20.6957,20.6706,20.6895,5900.0
2010-02-01 10:20:00,33.0,33.02,32.98,33.02,5700.0,20.702,20.7146,20.6895,20.7146,5700.0
2010-02-01 10:25:00,33.02,33.03,32.97,32.97,6500.0,20.7146,20.7208,20.6832,20.6832,6500.0
2010-02-01 10:30:00,32.97,33.02,32.97,33.01,6900.0,20.6832,20.7146,20.6832,20.7083,6900.0
2010-02-01 10:35:00,33.01,33.02,32.97,32.99,5300.0,20.7083,20.7146,20.6832,20.6957,5300.0
2010-02-01 10:40:00,32.98,32.99,32.95,32.96,8900.0,20.6895,20.6957,20.6706,20.6769,8900.0
2010-02-01 10:45:00,32.97,32.98,32.95,32.95,1300.0,20.6832,20.6895,20.6706,20.6706,1300.0
2010-02-01 10:50:00,32.96,33.0,32.96,32.96,11000.0,20.6769,20.702,20.6769,20.6769,11000.0
2010-02-01 10:55:00,32.95,32.95,32.89,32.91,10500.0,20.6706,20.6706,20.633,20.6456,10500.0
2010-02-01 11:00:00,32.88,32.9,32.87,32.9,1800.0,20.6267,20.6393,20.6205,20.6393,1800.0
2010-02-01 11:05:00,32.92,32.98,32.89,32.98,4500.0,20.6518,20.6895,20.633,20.6895,4500.0
2010-02-01 11:10:00,32.94,32.94,32.92,32.92,1500.0,20.6644,20.6644,20.6518,20.6518,1500.0
2010-02-01 11:15:00,32.93,32.96,32.91,32.94,23600.0,20.6581,20.6769,20.6456,20.6644,23600.0
2010-02-01 11:20:00,32.97,33.0,32.96,32.99,4100.0,20.6832,20.702,20.6769,20.6957,4100.0
2010-02-01 11:25:00,32.99,33.02,32.99,32.99,19200.0,20.6957,20.7146,20.6957,20.6957,19200.0
2010-02-01 11:30:00,32.98,32.99,32.97,32.99,4200.0,20.6895,20.6957,20.6832,20.6957,4200.0
2010-02-01 11:35:00,33.0,33.0,32.98,32.98,1200.0,20.702,20.702,20.6895,20.6895,1200.0
2010-02-01 11:40:00,32.99,33.0,32.99,32.99,3800.0,20.6957,20.702,20.6957,20.6957,3800.0
2010-02-01 11:45:00,32.95,32.96,32.93,32.93,6400.0,20.6706,20.6769,20.6581,20.6581,6400.0
2010-02-01 11:50:00,32.92,32.92,32.92,32.92,1600.0,20.6518,20.6518,20.6518,20.6518,1600.0
2010-02-01 11:55:00,32.9,32.91,32.87,32.87,21800.0,20.6393,20.6456,20.6205,20.6205,21800.0
2010-02-01 12:00:00,32.89,32.91,32.89,32.9,4800.0,20.633,20.6456,20.633,20.6393,4800.0
2010-02-01 12:05:00,32.91,32.91,32.87,32.88,16600.0,20.6456,20.6456,20.6205,20.6267,16600.0
2010-02-01 12:10:00,32.87,32.88,32.82,32.84,951200.0,20.6205,20.6267,20.5891,20.6016,951200.0
2010-02-01 12:15:00,32.84,32.88,32.84,32.88,10700.0,20.6016,20.6267,20.6016,20.6267,10700.0
2010-02-01 12:20:00,32.87,32.87,32.84,32.86,31400.0,20.6205,20.6205,20.6016,20.6142,31400.0
2010-02-01 12:25:00,32.88,32.89,32.87,32.89,31400.0,20.6267,20.633,20.6205,20.633,31400.0
2010-02-01 12:30:00,32.87,32.89,32.87,32.89,1100.0,20.6205,20.633,20.6205,20.633,1100.0
2010-02-01 12:35:00,32.88,32.88,32.86,32.86,6000.0,20.6267,20.6267,20.6142,20.6142,6000.0
2010-02-01 12:40:00,32.86,32.9,32.84,32.9,70100.0,20.6142,20.6393,20.6016,20.6393,70100.0
2010-02-01 12:45:00,32.91,32.92,32.89,32.92,32900.0,20.6456,20.6518,20.633,20.6518,32900.0
2010-02-01 12:50:00,32.92,32.95,32.92,32.94,35600.0,20.6518,20.6706,20.6518,20.6644,35600.0
2010-02-01 12:55:00,32.94,32.94,32.92,32.92,23800.0,20.6644,20.6644,20.6518,20.6518,23800.0
2010-02-01 13:00:00,32.92,32.92,32.89,32.9,16700.0,20.6518,20.6518,20.633,20.6393,16700.0
2010-02-01 13:05:00,32.89,32.93,32.89,32.93,49700.0,20.633,20.6581,20.633,20.6581,49700.0
2010-02-01 13:10:00,32.93,32.94,32.92,32.93,9900.0,20.6581,20.6644,20.6518,20.6581,9900.0
2010-02-01 13:15:00,32.93,32.95,32.91,32.93,126800.0,20.6581,20.6706,20.6456,20.6581,126800.0
2010-02-01 13:20:00,32.93,32.95,32.93,32.93,24200.0,20.6581,20.6706,20.6581,20.6581,24200.0
2010-02-01 13:25:00,32.93,32.94,32.92,32.92,17800.0,20.6581,20.6644,20.6518,20.6518,17800.0
2010-02-01 13:30:00,32.92,32.93,32.92,32.93,11100.0,20.6518,20.6581,20.6518,20.6581,11100.0
2010-02-01 13:35:00,32.92,32.93,32.92,32.92,11200.0,20.6518,20.6581,20.6518,20.6518,11200.0
2010-02-01 13:40:00,32.92,32.92,32.89,32.89,17200.0,20.6518,20.6518,20.633,20.633,17200.0
2010-02-01 13:45:00,32.89,32.9,32.87,32.9,34300.0,20.633,20.6393,20.6205,20.6393,34300.0
2010-02-01 13:50:00,32.93,32.94,32.91,32.92,8600.0,20.6581,20.6644,20.6456,20.6518,8600.0
2010-02-01 13:55:00,32.92,32.94,32.9,32.9,16500.0,20.6518,20.6644,20.6393,20.6393,16500.0
2010-02-01 14:00:00,32.92,32.93,32.86,32.86,67300.0,20.6518,20.6581,20.6142,20.6142,67300.0
2010-02-01 14:05:00,32.85,32.89,32.85,32.88,39700.0,20.6079,20.633,20.6079,20.6267,39700.0
2010-02-01 14:10:00,32.89,32.89,32.86,32.86,10300.0,20.633,20.633,20.6142,20.6142,10300.0
2010-02-01 14:15:00,32.86,32.9,32.86,32.9,1600.0,20.6142,20.6393,20.6142,20.6393,1600.0
2010-02-01 14:20:00,32.92,32.92,32.88,32.89,3000.0,20.6518,20.6518,20.6267,20.633,3000.0
2010-02-01 14:25:00,32.9,32.91,32.88,32.91,6900.0,20.6393,20.6456,20.6267,20.6456,6900.0
2010-02-01 14:30:00,32.92,32.95,32.92,32.94,14100.0,20.6518,20.6706,20.6518,20.6644,14100.0
2010-02-01 14:35:00,32.91,32.96,32.91,32.96,21700.0,20.6456,20.6769,20.6456,20.6769,21700.0
2010-02-01 14:40:00,32.96,32.99,32.96,32.98,9700.0,20.6769,20.6957,20.6769,20.6895,9700.0
2010-02-01 14:45:00,32.98,32.99,32.94,32.94,17200.0,20.6895,20.6957,20.6644,20.6644,17200.0
2010-02-01 14:50:00,32.95,32.99,32.94,32.99,12200.0,20.6706,20.6957,20.6644,20.6957,12200.0
2010-02-01 14:55:00,32.99,32.99,32.94,32.95,8400.0,20.6957,20.6957,20.6644,20.6706,8400.0
2010-02-01 15:00:00,32.96,32.97,32.92,32.92,11300.0,20.6769,20.6832,20.6518,20.6518,11300.0
2010-02-01 15:05:00,32.94,32.94,32.9,32.9,5000.0,20.6644,20.6644,20.6393,20.6393,5000.0
2010-02-01 15:10:00,32.9,32.94,32.9,32.9,15500.0,20.6393,20.6644,20.6393,20.6393,15500.0
2010-02-01 15:15:00,32.92,32.92,32.91,32.92,800.0,20.6518,20.6518,20.6456,20.6518,800.0
2010-02-01 15:20:00,32.92,32.94,32.91,32.92,10000.0,20.6518,20.6644,20.6456,20.6518,10000.0
2010-02-01 15:25:00,32.93,32.96,32.93,32.94,2100.0,20.6581,20.6769,20.6581,20.6644,2100.0
2010-02-01 15:30:00,32.93,32.95,32.93,32.94,17500.0,20.6581,20.6706,20.6581,20.6644,17500.0
2010-02-01 15:35:00,32.95,32.95,32.91,32.94,3300.0,20.6706,20.6706,20.6456,20.6644,3300.0
2010-02-01 15:40:00,32.94,32.95,32.93,32.93,3800.0,20.6644,20.6706,20.6581,20.6581,3800.0
2010-02-01 15:45:00,32.95,32.96,32.94,32.94,11800.0,20.6706,20.6769,20.6644,20.6644,11800.0
2010-02-01 15:50:00,32.95,32.96,32.94,32.96,4600.0,20.6706,20.6769,20.6644,20.6769,4600.0
2010-02-01 15:55:00,32.97,33.01,32.97,33.0,29300.0,20.6832,20.7083,20.6832,20.702,29300.0
2010-02-02 09:30:00,33.24,33.25,33.13,33.14,25800.0,20.8526,20.8588,20.7836,20.7898,25800.0
2010-02-02 09:35:00,33.14,33.21,33.14,33.19,11300.0,20.7898,20.8338,20.7898,20.8212,11300.0
2010-02-02 09:40:00,33.2,33.2,33.12,33.16,18800.0,20.8275,20.8275,20.7773,20.8024,18800.0
2010-02-02 09:45:00,33.15,33.23,33.15,33.23,7800.0,20.7961,20.8463,20.7961,20.8463,7800.0
2010-02-02 09:50:00,33.22,33.23,33.21,33.21,4700.0,20.84,20.8463,20.8338,20.8338,4700.0
2010-02-02 09:55:00,33.22,33.22,33.15,33.17,18800.0,20.84,20.84,20.7961,20.8087,18800.0
2010-02-02 10:00:00,33.17,33.22,33.1,33.11,15400.0,20.8087,20.84,20.7647,20.771,15400.0
2010-02-02 10:05:00,33.13,33.16,33.1,33.16,14300.0,20.7836,20.8024,20.7647,20.8024,14300.0
2010-02-02 10:10:00,33.16,33.16,33.09,33.16,6800.0,20.8024,20.8024,20.7585,20.8024,6800.0
2010-02-02 10:15:00,33.17,33.26,33.17,33.24,8700.0,20.8087,20.8651,20.8087,20.8526,8700.0
2010-02-02 10:20:00,33.25,33.29,33.25,33.27,3200.0,20.8588,20.8839,20.8588,20.8714,3200.0
2010-02-02 10:25:00,33.28,33.35,33.28,33.34,4000.0,20.8777,20.9216,20.8777,20.9153,4000.0
2010-02-02 10:30:00,33.36,33.43,33.36,33.41,6000.0,20.9279,20.9718,20.9279,20.9592,6000.0
2010-02-02 10:35:00,33.4,33.42,33.39,33.39,6700.0,20.9529,20.9655,20.9467,20.9467,6700.0
2010-02-02 10:40:00,33.38,33.38,33.37,33.38,11000.0,20.9404,20.9404,20.9341,20.9404,11000.0
2010-02-02 10:45:00,33.39,33.39,33.37,33.38,7900.0,20.9467,20.9467,20.9341,20.9404,7900.0
2010-02-02 10:50:00,33.38,33.4,33.36,33.36,7000.0,20.9404,20.9529,20.9279,20.9279,7000.0
2010-02-02 10:55:00,33.37,33.4,33.36,33.38,7400.0,20.9341,20.9529,20.9279,20.9404,7400.0
2010-02-02 11:00:00,33.36,33.38,33.31,33.31,5100.0,20.9279,20.9404,20.8965,20.8965,5100.0
2010-02-02 11:05:00,33.32,33.34,33.3,33.33,6500.0,20.9028,20.9153,20.8902,20.909,6500.0
2010-02-02 11:10:00,33.31,33.35,33.31,33.35,8200.0,20.8965,20.9216,20.8965,20.9216,8200.0
2010-02-02 11:15:00,33.36,33.37,33.34,33.36,4800.0,20.9279,20.9341,20.9153,20.9279,4800.0
2010-02-02 11:20:00,33.35,33.41,33.35,33.39,4100.0,20.9216,20.9592,20.9216,20.9467,4100.0
2010-02-02 11:25:00,33.41,33.41,33.4,33.41,1900.0,20.9592,20.9592,20.9529,20.9592,1900.0
2010-02-02 11:30:00,33.39,33.4,33.35,33.36,4300.0,20.9467,20.9529,20.9216,20.9279,4300.0
2010-02-02 11:35:00,33.38,33.42,33.38,33.4,34000.0,20.9404,20.9655,20.9404,20.9529,34000.0
2010-02-02 11:40:00,33.4,33.43,33.39,33.39,21600.0,20.9529,20.9718,20.9467,20.9467,21600.0
2010-02-02 11:45:00,33.39,33.4,33.38,33.4,11100.0,20.9467,20.9529,20.9404,20.9529,11100.0
2010-02-02 11:50:00,33.41,33.41,33.39,33.4,5200.0,20.9592,20.9592,20.9467,20.9529,5200.0
2010-02-02 11:55:00,33.41,33.42,33.36,33.38,12700.0,20.9592,20.9655,20.9279,20.9404,12700.0
2010-02-02 12:00:00,33.38,33.4,33.36,33.4,2900.0,20.9404,20.9529,20.9279,20.9529,2900.0
2010-02-02 12:05:00,33.4,33.41,33.38,33.4,4100.0,20.9529,20.9592,20.9404,20.9529,4100.0
2010-02-02 12:10:00,33.4,33.42,33.4,33.41,4600.0,20.9529,20.9655,20.9529,20.9592,4600.0
2010-02-02 12:15:00,33.42,33.45,33.42,33.45,4000.0,20.9655,20.9843,20.9655,20.9843,4000.0
2010-02-02 12:20:00,33.46,33.48,33.46,33.48,6300.0,20.9906,21.0031,20.9906,21.0031,6300.0
2010-02-02 12:25:00,33.47,33.5,33.47,33.5,12100.0,20.9969,21.0157,20.9969,21.0157,12100.0
2010-02-02 12:30:00,33.5,33.51,33.49,33.51,2900.0,21.0157,21.022,21.0094,21.022,2900.0
2010-02-02 12:35:00,33.51,33.51,33.48,33.48,4000.0,21.022,21.022,21.0031,21.0031,4000.0
2010-02-02 12:40:00,33.48,33.49,33.47,33.48,6000.0,21.0031,21.0094,20.9969,21.0031,6000.0
2010-02-02 12:45:00,33.47,33.48,33.45,33.47,10800.0,20.9969,21.0031,20.9843,20.9969,10800.0
2010-02-02 12:50:00,33.47,33.49,33.46,33.48,32400.0,20.9969,21.0094,20.9906,21.0031,32400.0
2010-02-02 12:55:00,33.47,33.48,33.47,33.47,10000.0,20.9969,21.0031,20.9969,20.9969,10000.0
2010-02-02 13:00:00,33.47,33.49,33.44,33.44,5900.0,20.9969,21.0094,20.978,20.978,5900.0
2010-02-02 13:05:00,33.43,33.44,33.42,33.42,1500.0,20.9718,20.978,20.9655,20.9655,1500.0
2010-02-02 13:10:00,33.41,33.42,33.41,33.42,7600.0,20.9592,20.9655,20.9592,20.9655,7600.0
2010-02-02 13:15:00,33.42,33.43,33.42,33.43,2500.0,20.9655,20.9718,20.9655,20.9718,2500.0
2010-02-02 13:20:00,33.43,33.46,33.43,33.46,1200.0,20.9718,20.9906,20.9718,20.9906,1200.0
2010-02-02 13:25:00,33.47,33.5,33.47,33.49,1400.0,20.9969,21.0157,20.9969,21.0094,1400.0
2010-02-02 13:30:00,33.5,33.52,33.5,33.51,6500.0,21.0157,21.0282,21.0157,21.022,6500.0
2010-02-02 13:35:00,33.51,33.54,33.5,33.53,5200.0,21.022,21.0408,21.0157,21.0345,5200.0
2010-02-02 13:40:00,33.55,33.57,33.54,33.57,9100.0,21.047,21.0596,21.0408,21.0596,9100.0
2010-02-02 13:45:00,33.56,33.56,33.55,33.56,11800.0,21.0533,21.0533,21.047,21.0533,11800.0
2010-02-02 13:50:00,33.54,33.56,33.54,33.56,3200.0,21.0408,21.0533,21.0408,21.0533,3200.0
2010-02-02 13:55:00,33.55,33.56,33.51,33.53,23900.0,21.047,21.0533,21.022,21.0345,23900.0
2010-02-02 14:00:00,33.53,33.54,33.52,33.54,2400.0,21.0345,21.0408,21.0282,21.0408,2400.0
2010-02-02 14:05:00,33.54,33.54,33.5,33.51,13700.0,21.0408,21.0408,21.0157,21.022,13700.0
2010-02-02 14:10:00,33.51,33.51,33.49,33.5,3000.0,21.022,21.022,21.0094,21.0157,3000.0
2010-02-02 14:15:00,33.5,33.5,33.45,33.46,12100.0,21.0157,21.0157,20.9843,20.9906,12100.0
2010-02-02 14:20:00,33.46,33.5,33.46,33.5,6300.0,20.9906,21.0157,20.9906,21.0157,6300.0
2010-02-02 14:25:00,33.5,33.51,33.5,33.51,5200.0,21.0157,21.022,21.0157,21.022,5200.0
2010-02-02 14:30:00,33.52,33.52,33.5,33.5,6000.0,21.0282,21.0282,21.0157,21.0157,6000.0
2010-02-02 14:35:00,33.51,33.51,33.48,33.51,8800.0,21.022,21.022,21.0031,21.022,8800.0
2010-02-02 14:40:00,33.52,33.52,33.47,33.47,5100.0,21.0282,21.0282,20.9969,20.9969,5100.0
2010-02-02 14:45:00,33.45,33.5,33.45,33.5,2400.0,20.9843,21.0157,20.9843,21.0157,2400.0
2010-02-02 14:50:00,33.46,33.49,33.46,33.47,2300.0,20.9906,21.0094,20.9906,20.9969,2300.0
2010-02-02 14:55:00,33.49,33.51,33.48,33.51,28300.0,21.0094,21.022,21.0031,21.022,28300.0
2010-02-02 15:00:00,33.5,33.51,33.49,33.49,13500.0,21.0157,21.022,21.0094,21.0094,13500.0
2010-02-02 15:05:00,33.5,33.52,33.5,33.52,7400.0,21.0157,21.0282,21.0157,21.0282,7400.0
2010-02-02 15:10:00,33.53,33.57,33.53,33.57,14200.0,21.0345,21.0596,21.0345,21.0596,14200.0
2010-02-02 15:15:00,33.57,33.59,33.56,33.59,12700.0,21.0596,21.0721,21.0533,21.0721,12700.0
2010-02-02 15:20:00,33.59,33.6,33.58,33.58,5500.0,21.0721,21.0784,21.0659,21.0659,5500.0
2010-02-02 15:25:00,33.56,33.57,33.54,33.54,5300.0,21.0533,21.0596,21.0408,21.0408,5300.0
2010-02-02 15:30:00,33.55,33.56,33.55,33.56,5300.0,21.047,21.0533,21.047,21.0533,5300.0
2010-02-02 15:35:00,33.55,33.55,33.53,33.54,2300.0,21.047,21.047,21.0345,21.0408,2300.0
2010-02-02 15:40:00,33.55,33.56,33.52,33.52,7700.0,21.047,21.0533,21.0282,21.0282,7700.0
2010-02-02 15:45:00,33.53,33.55,33.51,33.54,5600.0,21.0345,21.047,21.022,21.0408,5600.0
2010-02-02 15:50:00,33.54,33.56,33.53,33.55,17900.0,21.0408,21.0533,21.0345,21.047,17900.0
2010-02-02 15:55:00,33.55,33.55,33.51,33.52,82100.0,21.047,21.047,21.022,21.0282,82100.0
2010-02-03 09:30:00,33.28,33.34,33.28,33.3,18800.0,20.8777,20.9153,20.8777,20.8902,18800.0
2010-02-03 09:35:00,33.32,33.35,33.32,33.33,4700.0,20.9028,20.9216,20.9028,20.909,4700.0
2010-02-03 09:40:00,33.36,33.43,33.36,33.42,8200.0,20.9279,20.9718,20.9279,20.9655,8200.0
2010-02-03 09:45:00,33.43,33.43,33.39,33.39,6200.0,20.9718,20.9718,20.9467,20.9467,6200.0
2010-02-03 09:50:00,33.37,33.4,33.37,33.4,3600.0,20.9341,20.9529,20.9341,20.9529,3600.0
2010-02-03 09:55:00,33.42,33.43,33.4,33.41,9100.0,20.9655,20.9718,20.9529,20.9592,9100.0
2010-02-03 10:00:00,33.39,33.39,33.34,33.35,13100.0,20.9467,20.9467,20.9153,20.9216,13100.0
2010-02-03 10:05:00,33.35,33.38,33.34,33.38,1400.0,20.9216,20.9404,20.9153,20.9404,1400.0
2010-02-03 10:10:00,33.36,33.36,33.31,33.36,3700.0,20.9279,20.9279,20.8965,20.9279,3700.0
2010-02-03 10:15:00,33.35,33.35,33.26,33.26,5600.0,20.9216,20.9216,20.8651,20.8651,5600.0
2010-02-03 10:20:00,33.28,33.28,33.25,33.26,4200.0,20.8777,20.8777,20.8588,20.8651,4200.0
2010-02-03 10:25:00,33.25,33.25,33.17,33.17,7100.0,20.8588,20.8588,20.8087,20.8087,7100.0
2010-02-03 10:30:00,33.18,33.2,33.16,33.17,7200.0,20.8149,20.8275,20.8024,20.8087,7200.0
2010-02-03 10:35:00,33.17,33.17,33.07,33.12,6100.0,20.8087,20.8087,20.7459,20.7773,6100.0
2010-02-03 10:40:00,33.12,33.13,33.1,33.13,14900.0,20.7773,20.7836,20.7647,20.7836,14900.0
2010-02-03 10:45:00,33.13,33.15,33.07,33.15,8200.0,20.7836,20.7961,20.7459,20.7961,8200.0
2010-02-03 10:50:00,33.15,33.18,33.13,33.18,3800.0,20.7961,20.8149,20.7836,20.8149,3800.0
2010-02-03 10:55:00,33.17,33.17,33.14,33.14,1500.0,20.8087,20.8087,20.7898,20.7898,1500.0
2010-02-03 11:00:00,33.16,33.18,33.12,33.12,4600.0,20.8024,20.8149,20.7773,20.7773,4600.0
2010-02-03 11:05:00,33.14,33.21,33.14,33.2,12800.0,20.7898,20.8338,20.7898,20.8275,12800.0
2010-02-03 11:10:00,33.2,33.22,33.2,33.22,1900.0,20.8275,20.84,20.8275,20.84,1900.0
2010-02-03 11:15:00,33.21,33.22,33.19,33.21,12000.0,20.8338,20.84,20.8212,20.8338,12000.0
2010-02-03 11:20:00,33.19,33.19,33.19,33.19,100.0,20.8212,20.8212,20.8212,20.8212,100.0
2010-02-03 11:25:00,33.15,33.15,33.1,33.13,4900.0,20.7961,20.7961,20.7647,20.7836,4900.0
2010-02-03 11:30:00,33.13,33.14,33.13,33.14,1100.0,20.7836,20.7898,20.7836,20.7898,1100.0
2010-02-03 11:35:00,33.12,33.12,33.11,33.11,200.0,20.7773,20.7773,20.771,20.771,200.0
2010-02-03 11:40:00,33.05,33.08,33.03,33.08,13100.0,20.7334,20.7522,20.7208,20.7522,13100.0
2010-02-03 11:45:00,33.07,33.1,33.06,33.08,10900.0,20.7459,20.7647,20.7397,20.7522,10900.0
2010-02-03 11:50:00,33.07,33.1,33.05,33.09,6300.0,20.7459,20.7647,20.7334,20.7585,6300.0
2010-02-03 11:55:00,33.08,33.08,33.03,33.03,3400.0,20.7522,20.7522,20.7208,20.7208,3400.0
2010-02-03 12:00:00,33.03,33.1,33.03,33.09,4600.0,20.7208,20.7647,20.7208,20.7585,4600.0
2010-02-03 12:05:00,33.11,33.11,33.08,33.09,1800.0,20.771,20.771,20.7522,20.7585,1800.0
2010-02-03 12:10:00,33.08,33.12,33.08,33.1,22500.0,20.7522,20.7773,20.7522,20.7647,22500.0
2010-02-03 12:15:00,33.12,33.12,33.1,33.12,13600.0,20.7773,20.7773,20.7647,20.7773,13600.0
2010-02-03 12:20:00,33.11,33.11,33.09,33.11,22900.0,20.771,20.771,20.7585,20.771,22900.0
2010-02-03 12:25:00,33.11,33.11,33.08,33.1,164300.0,20.771,20.771,20.7522,20.7647,164300.0
2010-02-03 12:30:00,33.09,33.12,33.09,33.12,12100.0,20.7585,20.7773,20.7585,20.7773,12100.0
2010-02-03 12:35:00,33.12,33.16,33.11,33.16,2800.0,20.7773,20.8024,20.771,20.8024,2800.0
2010-02-03 12:40:00,33.16,33.16,33.12,33.12,3700.0,20.8024,20.8024,20.7773,20.7773,3700.0
2010-02-03 12:45:00,33.1,33.11,33.09,33.1,5300.0,20.7647,20.771,20.7585,20.7647,5300.0
2010-02-03 12:50:00,33.11,33.14,33.1,33.14,3700.0,20.771,20.7898,20.7647,20.7898,3700.0
2010-02-03 12:55:00,33.13,33.15,33.13,33.14,1500.0,20.7836,20.7961,20.7836,20.7898,1500.0
2010-02-03 13:00:00,33.14,33.17,33.13,33.16,2600.0,20.7898,20.8087,20.7836,20.8024,2600.0
2010-02-03 13:05:00,33.17,33.24,33.17,33.24,4700.0,20.8087,20.8526,20.8087,20.8526,4700.0
2010-02-03 13:10:00,33.24,33.24,33.23,33.23,1000.0,20.8526,20.8526,20.8463,20.8463,1000.0
2010-02-03 13:15:00,33.22,33.24,33.21,33.23,13300.0,20.84,20.8526,20.8338,20.8463,13300.0
2010-02-03 13:20:00,33.24,33.24,33.2,33.2,1200.0,20.8526,20.8526,20.8275,20.8275,1200.0
2010-02-03 13:25:00,33.21,33.21,33.2,33.21,2100.0,20.8338,20.8338,20.8275,20.8338,2100.0
2010-02-03 13:30:00,33.2,33.23,33.2,33.23,2700.0,20.8275,20.8463,20.8275,20.8463,2700.0
2010-02-03 13:35:00,33.24,33.27,33.2,33.2,5300.0,20.8526,20.8714,20.8275,20.8275,5300.0
2010-02-03 13:40:00,33.22,33.25,33.22,33.23,12600.0,20.84,20.8588,20.84,20.8463,12600.0
2010-02-03 13:45:00,33.24,33.24,33.2,33.2,8700.0,20.8526,20.8526,20.8275,20.8275,8700.0
2010-02-03 13:50:00,33.2,33.2,33.14,33.14,6000.0,20.8275,20.8275,20.7898,20.7898,6000.0
2010-02-03 13:55:00,33.15,33.19,33.15,33.19,17700.0,20.7961,20.8212,20.7961,20.8212,17700.0
2010-02-03 14:00:00,33.19,33.19,33.16,33.16,11600.0,20.8212,20.8212,20.8024,20.8024,11600.0
2010-02-03 14:05:00,33.18,33.19,33.17,33.18,8900.0,20.8149,20.8212,20.8087,20.8149,8900.0
2010-02-03 14:10:00,33.18,33.18,33.17,33.18,5800.0,20.8149,20.8149,20.8087,20.8149,5800.0
2010-02-03 14:15:00,33.17,33.2,33.17,33.17,3200.0,20.8087,20.8275,20.8087,20.8087,3200.0
2010-02-03 14:20:00,33.18,33.18,33.14,33.15,2600.0,20.8149,20.8149,20.7898,20.7961,2600.0
2010-02-03 14:25:00,33.14,33.14,33.11,33.11,17900.0,20.7898,20.7898,20.771,20.771,17900.0
2010-02-03 14:30:00,33.13,33.17,33.13,33.15,2600.0,20.7836,20.8087,20.7836,20.7961,2600.0
2010-02-03 14:35:00,33.14,33.15,33.12,33.13,3700.0,20.7898,20.7961,20.7773,20.7836,3700.0
2010-02-03 14:40:00,33.12,33.13,33.1,33.13,46600.0,20.7773,20.7836,20.7647,20.7836,46600.0
2010-02-03 14:45:00,33.12,33.15,33.12,33.13,28800.0,20.7773,20.7961,20.7773,20.7836,28800.0
2010-02-03 14:50:00,33.13,33.17,33.13,33.17,3700.0,20.7836,20.8087,20.7836,20.8087,3700.0
2010-02-03 14:55:00,33.18,33.2,33.18,33.18,4200.0,20.8149,20.8275,20.8149,20.8149,4200.0
2010-02-03 15:00:00,33.18,33.24,33.18,33.24,6200.0,20.8149,20.8526,20.8149,20.8526,6200.0
2010-02-03 15:05:00,33.23,33.25,33.2,33.2,9400.0,20.8463,20.8588,20.8275,20.8275,9400.0
2010-02-03 15:10:00,33.19,33.22,33.18,33.21,7200.0,20.8212,20.84,20.8149,20.8338,7200.0
2010-02-03 15:15:00,33.2,33.2,33.17,33.18,9500.0,20.8275,20.8275,20.8087,20.8149,9500.0
2010-02-03 15:20:00,33.19,33.19,33.15,33.17,1800.0,20.8212,20.8212,20.7961,20.8087,1800.0
2010-02-03 15:25:00,33.16,33.2,33.16,33.19,11700.0,20.8024,20.8275,20.8024,20.8212,11700.0
2010-02-03 15:30:00,33.19,33.23,33.18,33.22,7200.0,20.8212,20.8463,20.8149,20.84,7200.0
2010-02-03 15:35:00,33.21,33.22,33.19,33.19,31900.0,20.8338,20.84,20.8212,20.8212,31900.0
2010-02-03 15:40:00,33.19,33.24,33.19,33.21,61300.0,20.8212,20.8526,20.8212,20.8338,61300.0
2010-02-03 15:45:00,33.22,33.25,33.2,33.23,6200.0,20.84,20.8588,20.8275,20.8463,6200.0
2010-02-03 15:50:00,33.23,33.24,33.2,33.24,7800.0,20.8463,20.8526,20.8275,20.8526,7800.0
2010-02-03 15:55:00,33.23,33.24,33.2,33.22,18500.0,20.8463,20.8526,20.8275,20.84,18500.0
2010-02-04 09:30:00,32.6,32.64,32.52,32.55,27700.0,20.4511,20.4762,20.4009,20.4197,27700.0
2010-02-04 09:35:00,32.53,32.6,32.53,32.6,13400.0,20.4072,20.4511,20.4072,20.4511,13400.0
2010-02-04 09:40:00,32.59,32.59,32.5,32.5,15200.0,20.4448,20.4448,20.3883,20.3883,15200.0
2010-02-04 09:45:00,32.5,32.5,32.36,32.4,27300.0,20.3883,20.3883,20.3005,20.3256,27300.0
2010-02-04 09:50:00,32.39,32.39,32.31,32.34,15500.0,20.3193,20.3193,20.2692,20.288,15500.0
2010-02-04 09:55:00,32.34,32.35,32.23,32.28,71200.0,20.288,20.2942,20.219,20.2503,71200.0
2010-02-04 10:00:00,32.28,32.34,32.26,32.33,18200.0,20.2503,20.288,20.2378,20.2817,18200.0
2010-02-04 10:05:00,32.33,32.33,32.28,32.29,21800.0,20.2817,20.2817,20.2503,20.2566,21800.0
2010-02-04 10:10:00,32.27,32.28,32.12,32.14,38500.0,20.2441,20.2503,20.15,20.1625,38500.0
2010-02-04 10:15:00,32.13,32.17,32.08,32.16,14000.0,20.1562,20.1813,20.1249,20.1751,14000.0
2010-02-04 10:20:00,32.17,32.18,32.14,32.14,12100.0,20.1813,20.1876,20.1625,20.1625,12100.0
2010-02-04 10:25:00,32.15,32.16,32.09,32.1,21000.0,20.1688,20.1751,20.1311,20.1374,21000.0
2010-02-04 10:30:00,32.09,32.16,32.09,32.14,16600.0,20.1311,20.1751,20.1311,20.1625,16600.0
2010-02-04 10:35:00,32.13,32.15,32.1,32.12,12600.0,20.1562,20.1688,20.1374,20.15,12600.0
2010-02-04 10:40:00,32.11,32.14,32.08,32.13,48000.0,20.1437,20.1625,20.1249,20.1562,48000.0
2010-02-04 10:45:00,32.13,32.15,32.1,32.15,19000.0,20.1562,20.1688,20.1374,20.1688,19000.0
2010-02-04 10:50:00,32.16,32.17,32.13,32.13,11600.0,20.1751,20.1813,20.1562,20.1562,11600.0
2010-02-04 10:55:00,32.13,32.14,32.07,32.07,17900.0,20.1562,20.1625,20.1186,20.1186,17900.0
2010-02-04 11:00:00,32.07,32.09,32.04,32.08,12800.0,20.1186,20.1311,20.0998,20.1249,12800.0
2010-02-04 11:05:00,32.07,32.13,32.07,32.12,3700.0,20.1186,20.1562,20.1186,20.15,3700.0
2010-02-04 11:10:00,32.09,32.13,32.08,32.13,36000.0,20.1311,20.1562,20.1249,20.1562,36000.0
2010-02-04 11:15:00,32.12,32.12,32.04,32.06,20900.0,20.15,20.15,20.0998,20.1123,20900.0
2010-02-04 11:20:00,32.07,32.08,32.03,32.03,18200.0,20.1186,20.1249,20.0935,20.0935,18200.0
2010-02-04 11:25:00,32.03,32.11,32.01,32.11,16400.0,20.0935,20.1437,20.081,20.1437,16400.0
2010-02-04 11:30:00,32.11,32.11,32.06,32.08,26000.0,20.1437,20.1437,20.1123,20.1249,26000.0
2010-02-04 11:35:00,32.08,32.09,32.04,32.04,30200.0,20.1249,20.1311,20.0998,20.0998,30200.0
2010-02-04 11:40:00,32.04,32.04,31.93,31.98,45000.0,20.0998,20.0998,20.0308,20.0621,45000.0
2010-02-04 11:45:00,31.98,32.03,31.96,32.02,32000.0,20.0621,20.0935,20.0496,20.0872,32000.0
2010-02-04 11:50:00,32.02,32.07,32.01,32.06,3700.0,20.0872,20.1186,20.081,20.1123,3700.0
2010-02-04 11:55:00,32.06,32.07,32.05,32.06,3300.0,20.1123,20.1186,20.106,20.1123,3300.0
2010-02-04 12:00:00,32.04,32.08,32.03,32.06,5100.0,20.0998,20.1249,20.0935,20.1123,5100.0
2010-02-04 12:05:00,32.07,32.07,32.02,32.07,5700.0,20.1186,20.1186,20.0872,20.1186,5700.0
2010-02-04 12:10:00,32.05,32.08,32.04,32.05,5700.0,20.106,20.1249,20.0998,20.106,5700.0
2010-02-04 12:15:00,32.05,32.07,32.04,32.05,11400.0,20.106,20.1186,20.0998,20.106,11400.0
2010-02-04 12:20:00,32.04,32.05,32.03,32.04,11800.0,20.0998,20.106,20.0935,20.0998,11800.0
2010-02-04 12:25:00,32.04,32.06,32.04,32.05,7300.0,20.0998,20.1123,20.0998,20.106,7300.0
2010-02-04 12:30:00,32.04,32.04,32.02,32.04,11600.0,20.0998,20.0998,20.0872,20.0998,11600.0
2010-02-04 12:35:00,32.04,32.04,32.02,32.02,8700.0,20.0998,20.0998,20.0872,20.0872,8700.0
2010-02-04 12:40:00,32.02,32.02,31.99,32.0,6100.0,20.0872,20.0872,20.0684,20.0747,6100.0
2010-02-04 12:45:00,32.0,32.0,31.91,31.92,6800.0,20.0747,20.0747,20.0182,20.0245,6800.0
2010-02-04 12:50:00,31.92,31.98,31.92,31.98,5700.0,20.0245,20.0621,20.0245,20.0621,5700.0
2010-02-04 12:55:00,31.97,32.02,31.97,32.02,4000.0,20.0559,20.0872,20.0559,20.0872,4000.0
2010-02-04 13:00:00,32.03,32.03,32.01,32.01,9900.0,20.0935,20.0935,20.081,20.081,9900.0
2010-02-04 13:05:00,32.01,32.05,32.01,32.05,4800.0,20.081,20.106,20.081,20.106,4800.0
2010-02-04 13:10:00,32.05,32.05,32.0,32.04,4700.0,20.106,20.106,20.0747,20.0998,4700.0
2010-02-04 13:15:00,32.03,32.03,32.02,32.02,1000.0,20.0935,20.0935,20.0872,20.0872,1000.0
2010-02-04 13:20:00,32.03,32.03,31.98,31.99,3900.0,20.0935,20.0935,20.0621,20.0684,3900.0
2010-02-04 13:25:00,31.99,32.03,31.99,32.02,10600.0,20.0684,20.0935,20.0684,20.0872,10600.0
2010-02-04 13:30:00,32.03,32.04,32.02,32.02,20200.0,20.0935,20.0998,20.0872,20.0872,20200.0
2010-02-04 13:35:00,32.04,32.05,32.02,32.04,2800.0,20.0998,20.106,20.0872,20.0998,2800.0
2010-02-04 13:40:00,32.03,32.03,31.97,31.98,4300.0,20.0935,20.0935,20.0559,20.0621,4300.0
2010-02-04 13:45:00,31.96,32.0,31.94,31.99,6600.0,20.0496,20.0747,20.037,20.0684,6600.0
2010-02-04 13:50:00,32.01,32.02,31.96,31.97,5600.0,20.081,20.0872,20.0496,20.0559,5600.0
2010-02-04 13:55:00,31.98,31.99,31.95,31.96,5400.0,20.0621,20.0684,20.0433,20.0496,5400.0
2010-02-04 14:00:00,31.95,31.99,31.95,31.98,4500.0,20.0433,20.0684,20.0433,20.0621,4500.0
2010-02-04 14:05:00,31.98,32.0,31.97,31.97,10700.0,20.0621,20.0747,20.0559,20.0559,10700.0
2010-02-04 14:10:00,32.0,32.0,31.96,31.97,12200.0,20.0747,20.0747,20.0496,20.0559,12200.0
2010-02-04 14:15:00,31.97,31.97,31.92,31.95,16300.0,20.0559,20.0559,20.0245,20.0433,16300.0
2010-02-04 14:20:00,31.96,32.03,31.96,32.01,11500.0,20.0496,20.0935,20.0496,20.081,11500.0
2010-02-04 14:25:00,32.0,32.03,32.0,32.0,7200.0,20.0747,20.0935,20.0747,20.0747,7200.0
2010-02-04 14:30:00,32.0,32.03,31.99,32.03,6200.0,20.0747,20.0935,20.0684,20.0935,6200.0
2010-02-04 14:35:00,32.04,32.06,32.03,32.05,9500.0,20.0998,20.1123,20.0935,20.106,9500.0
2010-02-04 14:40:00,32.04,32.04,32.0,32.0,13500.0,20.0998,20.0998,20.0747,20.0747,13500.0
2010-02-04 14:45:00,32.01,32.03,32.01,32.03,5500.0,20.081,20.0935,20.081,20.0935,5500.0
2010-02-04 14:50:00,32.04,32.04,32.0,32.0,10300.0,20.0998,20.0998,20.0747,20.0747,10300.0
2010-02-04 14:55:00,32.01,32.03,32.0,32.0,11500.0,20.081,20.0935,20.0747,20.0747,11500.0
2010-02-04 15:00:00,32.01,32.02,31.97,31.97,8200.0,20.081,20.0872,20.0559,20.0559,8200.0
2010-02-04 15:05:00,31.97,31.99,31.93,31.93,32700.0,20.0559,20.0684,20.0308,20.0308,32700.0
2010-02-04 15:10:00,31.92,31.93,31.88,31.91,206900.0,20.0245,20.0308,19.9994,20.0182,206900.0
2010-02-04 15:15:00,31.91,31.92,31.87,31.88,22000.0,20.0182,20.0245,19.9931,19.9994,22000.0
2010-02-04 15:20:00,31.88,31.91,31.85,31.87,28100.0,19.9994,20.0182,19.9806,19.9931,28100.0
2010-02-04 15:25:00,31.87,31.9,31.85,31.9,81600.0,19.9931,20.0119,19.9806,20.0119,81600.0
2010-02-04 15:30:00,31.89,31.92,31.87,31.89,7900.0,20.0057,20.0245,19.9931,20.0057,7900.0
2010-02-04 15:35:00,31.89,31.9,31.83,31.85,35000.0,20.0057,20.0119,19.968,19.9806,35000.0
2010-02-04 15:40:00,31.85,31.91,31.85,31.9,25100.0,19.9806,20.0182,19.9806,20.0119,25100.0
2010-02-04 15:45:00,31.91,31.92,31.88,31.88,11000.0,20.0182,20.0245,19.9994,19.9994,11000.0
2010-02-04 15:50:00,31.89,31.91,31.85,31.85,105200.0,20.0057,20.0182,19.9806,19.9806,105200.0
2010-02-04 15:55:00,31.86,31.88,31.81,31.81,23400.0,19.9869,19.9994,19.9555,19.9555,23400.0
2010-02-05 09:30:00,31.62,31.73,31.6,31.61,53100.0,19.8363,19.9053,19.8237,19.83,53100.0
2010-02-05 09:35:00,31.61,31.63,31.47,31.53,43100.0,19.83,19.8426,19.7422,19.7798,43100.0
2010-02-05 09:40:00,31.52,31.62,31.49,31.55,17700.0,19.7736,19.8363,19.7547,19.7924,17700.0
2010-02-05 09:45:00,31.55,31.6,31.45,31.45,25200.0,19.7924,19.8237,19.7296,19.7296,25200.0
2010-02-05 09:50:00,31.46,31.51,31.41,31.41,18000.0,19.7359,19.7673,19.7046,19.7046,18000.0
2010-02-05 09:55:00,31.4,31.43,31.35,31.38,43500.0,19.6983,19.7171,19.6669,19.6857,43500.0
2010-02-05 10:00:00,31.39,31.44,31.36,31.36,6100.0,19.692,19.7234,19.6732,19.6732,6100.0
2010-02-05 10:05:00,31.36,31.36,31.22,31.28,40500.0,19.6732,19.6732,19.5854,19.623,40500.0
2010-02-05 10:10:00,31.27,31.35,31.25,31.33,70600.0,19.6167,19.6669,19.6042,19.6544,70600.0
2010-02-05 10:15:00,31.33,31.35,31.26,31.26,146300.0,19.6544,19.6669,19.6105,19.6105,146300.0
2010-02-05 10:20:00,31.28,31.41,31.28,31.4,8300.0,19.623,19.7046,19.623,19.6983,8300.0
2010-02-05 10:25:00,31.42,31.5,31.38,31.44,76500.0,19.7108,19.761,19.6857,19.7234,76500.0
2010-02-05 10:30:00,31.45,31.55,31.45,31.53,27400.0,19.7296,19.7924,19.7296,19.7798,27400.0
2010-02-05 10:35:00,31.53,31.53,31.44,31.44,14500.0,19.7798,19.7798,19.7234,19.7234,14500.0
2010-02-05 10:40:00,31.43,31.56,31.43,31.54,25100.0,19.7171,19.7987,19.7171,19.7861,25100.0
2010-02-05 10:45:00,31.51,31.53,31.44,31.45,5600.0,19.7673,19.7798,19.7234,19.7296,5600.0
2010-02-05 10:50:00,31.45,31.5,31.44,31.44,8300.0,19.7296,19.761,19.7234,19.7234,8300.0
2010-02-05 10:55:00,31.43,31.46,31.43,31.44,9200.0,19.7171,19.7359,19.7171,19.7234,9200.0
2010-02-05 11:00:00,31.42,31.42,31.35,31.35,2500.0,19.7108,19.7108,19.6669,19.6669,2500.0
2010-02-05 11:05:00,31.34,31.41,31.34,31.41,1500.0,19.6606,19.7046,19.6606,19.7046,1500.0
2010-02-05 11:10:00,31.37,31.39,31.35,31.37,7400.0,19.6795,19.692,19.6669,19.6795,7400.0
2010-02-05 11:15:00,31.36,31.43,31.36,31.42,1700.0,19.6732,19.7171,19.6732,19.7108,1700.0
2010-02-05 11:20:00,31.42,31.42,31.35,31.39,3900.0,19.7108,19.7108,19.6669,19.692,3900.0
2010-02-05 11:25:00,31.39,31.41,31.34,31.34,2300.0,19.692,19.7046,19.6606,19.6606,2300.0
2010-02-05 11:30:00,31.34,31.36,31.25,31.25,8700.0,19.6606,19.6732,19.6042,19.6042,8700.0
2010-02-05 11:35:00,31.25,31.25,31.2,31.22,13700.0,19.6042,19.6042,19.5728,19.5854,13700.0
2010-02-05 11:40:00,31.2,31.2,31.11,31.15,16900.0,19.5728,19.5728,19.5164,19.5414,16900.0
2010-02-05 11:45:00,31.14,31.21,31.08,31.2,12400.0,19.5352,19.5791,19.4975,19.5728,12400.0
2010-02-05 11:50:00,31.2,31.22,31.15,31.18,17200.0,19.5728,19.5854,19.5414,19.5603,17200.0
2010-02-05 11:55:00,31.18,31.2,31.16,31.16,5100.0,19.5603,19.5728,19.5477,19.5477,5100.0
2010-02-05 12:00:00,31.17,31.2,31.17,31.18,2700.0,19.554,19.5728,19.554,19.5603,2700.0
2010-02-05 12:05:00,31.21,31.23,31.21,31.22,3700.0,19.5791,19.5916,19.5791,19.5854,3700.0
2010-02-05 12:10:00,31.2,31.2,31.16,31.17,25100.0,19.5728,19.5728,19.5477,19.554,25100.0
2010-02-05 12:15:00,31.16,31.21,31.13,31.21,9100.0,19.5477,19.5791,19.5289,19.5791,9100.0
2010-02-05 12:20:00,31.2,31.24,31.19,31.2,26800.0,19.5728,19.5979,19.5665,19.5728,26800.0
2010-02-05 12:25:00,31.19,31.25,31.19,31.24,4900.0,19.5665,19.6042,19.5665,19.5979,4900.0
2010-02-05 12:30:00,31.22,31.22,31.19,31.19,9300.0,19.5854,19.5854,19.5665,19.5665,9300.0
2010-02-05 12:35:00,31.2,31.22,31.16,31.16,6500.0,19.5728,19.5854,19.5477,19.5477,6500.0
2010-02-05 12:40:00,31.15,31.17,31.13,31.17,3300.0,19.5414,19.554,19.5289,19.554,3300.0
2010-02-05 12:45:00,31.18,31.19,31.17,31.18,5600.0,19.5603,19.5665,19.554,19.5603,5600.0
2010-02-05 12:50:00,31.18,31.2,31.13,31.16,10200.0,19.5603,19.5728,19.5289,19.5477,10200.0
2010-02-05 12:55:00,31.16,31.19,31.16,31.19,7000.0,19.5477,19.5665,19.5477,19.5665,7000.0
2010-02-05 13:00:00,31.17,31.17,31.14,31.16,3600.0,19.554,19.554,19.5352,19.5477,3600.0
2010-02-05 13:05:00,31.17,31.17,31.1,31.1,5300.0,19.554,19.554,19.5101,19.5101,5300.0
2010-02-05 13:10:00,31.1,31.13,31.08,31.13,24600.0,19.5101,19.5289,19.4975,19.5289,24600.0
2010-02-05 13:15:00,31.12,31.15,31.11,31.14,15400.0,19.5226,19.5414,19.5164,19.5352,15400.0
2010-02-05 13:20:00,31.13,31.13,31.05,31.06,13100.0,19.5289,19.5289,19.4787,19.485,13100.0
2010-02-05 13:25:00,31.06,31.08,31.04,31.04,5300.0,19.485,19.4975,19.4724,19.4724,5300.0
2010-02-05 13:30:00,31.04,31.05,31.0,31.0,20000.0,19.4724,19.4787,19.4473,19.4473,20000.0
2010-02-05 13:35:00,31.01,31.02,30.92,30.96,65900.0,19.4536,19.4599,19.3972,19.4223,65900.0
2010-02-05 13:40:00,30.96,30.96,30.9,30.94,24500.0,19.4223,19.4223,19.3846,19.4097,24500.0
2010-02-05 13:45:00,30.95,30.96,30.93,30.94,8300.0,19.416,19.4223,19.4034,19.4097,8300.0
2010-02-05 13:50:00,30.94,30.94,30.91,30.93,6400.0,19.4097,19.4097,19.3909,19.4034,6400.0
2010-02-05 13:55:00,30.92,30.93,30.83,30.85,27800.0,19.3972,19.4034,19.3407,19.3532,27800.0
2010-02-05 14:00:00,30.86,30.95,30.86,30.94,10900.0,19.3595,19.416,19.3595,19.4097,10900.0
2010-02-05 14:05:00,30.98,31.0,30.95,30.95,10600.0,19.4348,19.4473,19.416,19.416,10600.0
2010-02-05 14:10:00,30.95,30.98,30.93,30.98,14200.0,19.416,19.4348,19.4034,19.4348,14200.0
2010-02-05 14:15:00,30.99,31.04,30.98,31.04,8800.0,19.4411,19.4724,19.4348,19.4724,8800.0
2010-02-05 14:20:00,31.03,31.03,30.98,31.03,66400.0,19.4662,19.4662,19.4348,19.4662,66400.0
2010-02-05 14:25:00,31.03,31.08,31.03,31.07,9500.0,19.4662,19.4975,19.4662,19.4913,9500.0
2010-02-05 14:30:00,31.04,31.07,31.0,31.07,9800.0,19.4724,19.4913,19.4473,19.4913,9800.0
2010-02-05 14:35:00,31.09,31.09,31.04,31.04,20000.0,19.5038,19.5038,19.4724,19.4724,20000.0
2010-02-05 14:40:00,31.05,31.05,31.0,31.02,20400.0,19.4787,19.4787,19.4473,19.4599,20400.0
2010-02-05 14:45:00,31.02,31.08,31.01,31.08,29600.0,19.4599,19.4975,19.4536,19.4975,29600.0
2010-02-05 14:50:00,31.09,31.13,31.08,31.12,50800.0,19.5038,19.5289,19.4975,19.5226,50800.0
2010-02-05 14:55:00,31.12,31.13,31.06,31.08,54400.0,19.5226,19.5289,19.485,19.4975,54400.0
2010-02-05 15:00:00,31.1,31.16,31.1,31.11,9000.0,19.5101,19.5477,19.5101,19.5164,9000.0
2010-02-05 15:05:00,31.1,31.32,31.1,31.3,29400.0,19.5101,19.6481,19.5101,19.6355,29400.0
2010-02-05 15:10:00,31.28,31.45,31.24,31.45,17300.0,19.623,19.7296,19.5979,19.7296,17300.0
2010-02-05 15:15:00,31.42,31.42,31.29,31.39,22800.0,19.7108,19.7108,19.6293,19.692,22800.0
2010-02-05 15:20:00,31.39,31.44,31.35,31.35,13700.0,19.692,19.7234,19.6669,19.6669,13700.0
2010-02-05 15:25:00,31.38,31.39,31.33,31.35,20300.0,19.6857,19.692,19.6544,19.6669,20300.0
2010-02-05 15:30:00,31.36,31.47,31.34,31.46,35000.0,19.6732,19.7422,19.6606,19.7359,35000.0
2010-02-05 15:35:00,31.43,31.49,31.41,31.45,21900.0,19.7171,19.7547,19.7046,19.7296,21900.0
2010-02-05 15:40:00,31.46,31.48,31.42,31.46,11000.0,19.7359,19.7485,19.7108,19.7359,11000.0
2010-02-05 15:45:00,31.45,31.47,31.35,31.35,14300.0,19.7296,19.7422,19.6669,19.6669,14300.0
2010-02-05 15:50:00,31.34,31.47,31.34,31.47,12400.0,19.6606,19.7422,19.6606,19.7422,12400.0
2010-02-05 15:55:00,31.46,31.56,31.46,31.52,50100.0,19.7359,19.7987,19.7359,19.7736,50100.0
2010-02-08 09:30:00,31.4,31.47,31.35,31.37,25300.0,19.6983,19.7422,19.6669,19.6795,25300.0
2010-02-08 09:35:00,31.37,31.42,31.34,31.42,21900.0,19.6795,19.7108,19.6606,19.7108,21900.0
2010-02-08 09:40:00,31.4,31.45,31.39,31.4,15400.0,19.6983,19.7296,19.692,19.6983,15400.0
2010-02-08 09:45:00,31.37,31.37,31.27,31.28,7900.0,19.6795,19.6795,19.6167,19.623,7900.0
2010-02-08 09:50:00,31.29,31.37,31.25,31.36,6800.0,19.6293,19.6795,19.6042,19.6732,6800.0
2010-02-08 09:55:00,31.37,31.41,31.32,31.37,9900.0,19.6795,19.7046,19.6481,19.6795,9900.0
2010-02-08 10:00:00,31.38,31.45,31.35,31.38,34100.0,19.6857,19.7296,19.6669,19.6857,34100.0
2010-02-08 10:05:00,31.37,31.43,31.35,31.4,37700.0,19.6795,19.7171,19.6669,19.6983,37700.0
2010-02-08 10:10:00,31.41,31.53,31.41,31.5,16400.0,19.7046,19.7798,19.7046,19.761,16400.0
2010-02-08 10:15:00,31.5,31.54,31.49,31.5,8100.0,19.761,19.7861,19.7547,19.761,8100.0
2010-02-08 10:20:00,31.51,31.51,31.43,31.44,3200.0,19.7673,19.7673,19.7171,19.7234,3200.0
2010-02-08 10:25:00,31.47,31.5,31.42,31.47,11600.0,19.7422,19.761,19.7108,19.7422,11600.0
2010-02-08 10:30:00,31.46,31.49,31.44,31.46,5400.0,19.7359,19.7547,19.7234,19.7359,5400.0
2010-02-08 10:35:00,31.49,31.52,31.43,31.45,11300.0,19.7547,19.7736,19.7171,19.7296,11300.0
2010-02-08 10:40:00,31.46,31.52,31.46,31.51,1400.0,19.7359,19.7736,19.7359,19.7673,1400.0
2010-02-08 10:45:00,31.52,31.56,31.5,31.56,6700.0,19.7736,19.7987,19.761,19.7987,6700.0
2010-02-08 10:50:00,31.58,31.59,31.55,31.56,9400.0,19.8112,19.8175,19.7924,19.7987,9400.0
2010-02-08 10:55:00,31.55,31.62,31.55,31.62,3600.0,19.7924,19.8363,19.7924,19.8363,3600.0
2010-02-08 11:00:00,31.62,31.7,31.62,31.69,6400.0,19.8363,19.8865,19.8363,19.8802,6400.0
2010-02-08 11:05:00,31.67,31.75,31.67,31.73,4900.0,19.8677,19.9178,19.8677,19.9053,4900.0
2010-02-08 11:10:00,31.74,31.75,31.7,31.7,2100.0,19.9116,19.9178,19.8865,19.8865,2100.0
2010-02-08 11:15:00,31.7,31.7,31.65,31.67,6000.0,19.8865,19.8865,19.8551,19.8677,6000.0
2010-02-08 11:20:00,31.66,31.71,31.66,31.69,18500.0,19.8614,19.8928,19.8614,19.8802,18500.0
2010-02-08 11:25:00,31.69,31.71,31.66,31.66,9800.0,19.8802,19.8928,19.8614,19.8614,9800.0
2010-02-08 11:30:00,31.67,31.67,31.65,31.65,700.0,19.8677,19.8677,19.8551,19.8551,700.0
2010-02-08 11:35:00,31.62,31.62,31.6,31.61,4300.0,19.8363,19.8363,19.8237,19.83,4300.0
2010-02-08 11:40:00,31.61,31.64,31.61,31.63,5000.0,19.83,19.8488,19.83,19.8426,5000.0
2010-02-08 11:45:00,31.65,31.69,31.64,31.68,4400.0,19.8551,19.8802,19.8488,19.8739,4400.0
2010-02-08 11:50:00,31.62,31.63,31.59,31.62,4800.0,19.8363,19.8426,19.8175,19.8363,4800.0
2010-02-08 11:55:00,31.61,31.61,31.6,31.6,800.0,19.83,19.83,19.8237,19.8237,800.0
2010-02-08 12:00:00,31.61,31.61,31.56,31.56,5900.0,19.83,19.83,19.7987,19.7987,5900.0
2010-02-08 12:05:00,31.57,31.59,31.55,31.57,4800.0,19.8049,19.8175,19.7924,19.8049,4800.0
2010-02-08 12:10:00,31.58,31.58,31.55,31.55,8800.0,19.8112,19.8112,19.7924,19.7924,8800.0
2010-02-08 12:15:00,31.56,31.58,31.56,31.57,19200.0,19.7987,19.8112,19.7987,19.8049,19200.0
2010-02-08 12:20:00,31.57,31.58,31.55,31.57,5900.0,19.8049,19.8112,19.7924,19.8049,5900.0
2010-02-08 12:25:00,31.57,31.61,31.57,31.61,4000.0,19.8049,19.83,19.8049,19.83,4000.0
2010-02-08 12:30:00,31.61,31.61,31.56,31.57,9700.0,19.83,19.83,19.7987,19.8049,9700.0
2010-02-08 12:35:00,31.57,31.6,31.56,31.59,4200.0,19.8049,19.8237,19.7987,19.8175,4200.0
2010-02-08 12:40:00,31.61,31.61,31.56,31.59,6100.0,19.83,19.83,19.7987,19.8175,6100.0
2010-02-08 12:45:00,31.6,31.6,31.57,31.57,700.0,19.8237,19.8237,19.8049,19.8049,700.0
2010-02-08 12:50:00,31.57,31.6,31.57,31.58,9100.0,19.8049,19.8237,19.8049,19.8112,9100.0
2010-02-08 12:55:00,31.59,31.6,31.58,31.59,21400.0,19.8175,19.8237,19.8112,19.8175,21400.0
2010-02-08 13:00:00,31.59,31.59,31.55,31.55,6600.0,19.8175,19.8175,19.7924,19.7924,6600.0
2010-02-08 13:05:00,31.51,31.55,31.5,31.51,11000.0,19.7673,19.7924,19.761,19.7673,11000.0
2010-02-08 13:10:00,31.5,31.52,31.45,31.47,7100.0,19.761,19.7736,19.7296,19.7422,7100.0
2010-02-08 13:15:00,31.46,31.46,31.4,31.44,3400.0,19.7359,19.7359,19.6983,19.7234,3400.0
2010-02-08 13:20:00,31.45,31.45,31.42,31.42,4800.0,19.7296,19.7296,19.7108,19.7108,4800.0
2010-02-08 13:25:00,31.41,31.43,31.41,31.42,5400.0,19.7046,19.7171,19.7046,19.7108,5400.0
2010-02-08 13:30:00,31.42,31.43,31.4,31.4,6300.0,19.7108,19.7171,19.6983,19.6983,6300.0
2010-02-08 13:35:00,31.39,31.42,31.39,31.4,6000.0,19.692,19.7108,19.692,19.6983,6000.0
2010-02-08 13:40:00,31.4,31.42,31.4,31.4,5600.0,19.6983,19.7108,19.6983,19.6983,5600.0
2010-02-08 13:45:00,31.4,31.41,31.35,31.37,6000.0,19.6983,19.7046,19.6669,19.6795,6000.0
2010-02-08 13:50:00,31.35,31.38,31.34,31.37,10100.0,19.6669,19.6857,19.6606,19.6795,10100.0
2010-02-08 13:55:00,31.37,31.4,31.35,31.36,22400.0,19.6795,19.6983,19.6669,19.6732,22400.0
2010-02-08 14:00:00,31.37,31.44,31.37,31.43,8800.0,19.6795,19.7234,19.6795,19.7171,8800.0
2010-02-08 14:05:00,31.43,31.44,31.42,31.43,8100.0,19.7171,19.7234,19.7108,19.7171,8100.0
2010-02-08 14:10:00,31.42,31.45,31.42,31.45,16200.0,19.7108,19.7296,19.7108,19.7296,16200.0
2010-02-08 14:15:00,31.44,31.45,31.43,31.44,4800.0,19.7234,19.7296,19.7171,19.7234,4800.0
2010-02-08 14:20:00,31.43,31.44,31.4,31.44,8900.0,19.7171,19.7234,19.6983,19.7234,8900.0
2010-02-08 14:25:00,31.43,31.45,31.43,31.43,7100.0,19.7171,19.7296,19.7171,19.7171,7100.0
2010-02-08 14:30:00,31.43,31.44,31.41,31.41,13700.0,19.7171,19.7234,19.7046,19.7046,13700.0
2010-02-08 14:35:00,31.41,31.43,31.34,31.35,16800.0,19.7046,19.7171,19.6606,19.6669,16800.0
2010-02-08 14:40:00,31.34,31.42,31.34,31.4,10500.0,19.6606,19.7108,19.6606,19.6983,10500.0
2010-02-08 14:45:00,31.4,31.42,31.4,31.41,4300.0,19.6983,19.7108,19.6983,19.7046,4300.0
2010-02-08 14:50:00,31.41,31.45,31.41,31.44,10700.0,19.7046,19.7296,19.7046,19.7234,10700.0
2010-02-08 14:55:00,31.43,31.43,31.36,31.36,14100.0,19.7171,19.7171,19.6732,19.6732,14100.0
2010-02-08 15:00:00,31.37,31.38,31.31,31.34,10400.0,19.6795,19.6857,19.6418,19.6606,10400.0
2010-02-08 15:05:00,31.33,31.37,31.33,31.36,6600.0,19.6544,19.6795,19.6544,19.6732,6600.0
2010-02-08 15:10:00,31.34,31.35,31.3,31.34,10300.0,19.6606,19.6669,19.6355,19.6606,10300.0
2010-02-08 15:15:00,31.35,31.35,31.27,31.28,42100.0,19.6669,19.6669,19.6167,19.623,42100.0
2010-02-08 15:20:00,31.27,31.29,31.27,31.29,20000.0,19.6167,19.6293,19.6167,19.6293,20000.0
2010-02-08 15:25:00,31.29,31.3,31.25,31.3,14100.0,19.6293,19.6355,19.6042,19.6355,14100.0
2010-02-08 15:30:00,31.31,31.35,31.31,31.35,26000.0,19.6418,19.6669,19.6418,19.6669,26000.0
2010-02-08 15:35:00,31.34,31.34,31.32,31.33,9100.0,19.6606,19.6606,19.6481,19.6544,9100.0
2010-02-08 15:40:00,31.32,31.32,31.28,31.32,27700.0,19.6481,19.6481,19.623,19.6481,27700.0
2010-02-08 15:45:00,31.32,31.32,31.25,31.25,17000.0,19.6481,19.6481,19.6042,19.6042,17000.0
2010-02-08 15:50:00,31.25,31.25,31.19,31.19,21100.0,19.6042,19.6042,19.5665,19.5665,21100.0
2010-02-08 15:55:00,31.17,31.22,31.17,31.21,32500.0,19.554,19.5854,19.554,19.5791,32500.0
2010-02-09 09:30:00,31.9,31.98,31.87,31.95,15400.0,20.0119,20.0621,19.9931,20.0433,15400.0
2010-02-09 09:35:00,31.95,31.98,31.92,31.93,10100.0,20.0433,20.0621,20.0245,20.0308,10100.0
2010-02-09 09:40:00,31.93,31.95,31.88,31.9,19500.0,20.0308,20.0433,19.9994,20.0119,19500.0
2010-02-09 09:45:00,31.91,31.92,31.85,31.86,9700.0,20.0182,20.0245,19.9806,19.9869,9700.0
2010-02-09 09:50:00,31.88,31.9,31.84,31.89,8100.0,19.9994,20.0119,19.9743,20.0057,8100.0
2010-02-09 09:55:00,31.9,31.92,31.87,31.87,10700.0,20.0119,20.0245,19.9931,19.9931,10700.0
2010-02-09 10:00:00,31.86,31.87,31.81,31.85,11300.0,19.9869,19.9931,19.9555,19.9806,11300.0
2010-02-09 10:05:00,31.84,31.89,31.84,31.86,9900.0,19.9743,20.0057,19.9743,19.9869,9900.0
2010-02-09 10:10:00,31.86,31.94,31.86,31.92,8200.0,19.9869,20.037,19.9869,20.0245,8200.0
2010-02-09 10:15:00,31.93,32.0,31.93,31.98,25200.0,20.0308,20.0747,20.0308,20.0621,25200.0
2010-02-09 10:20:00,31.98,31.98,31.94,31.96,24800.0,20.0621,20.0621,20.037,20.0496,24800.0
2010-02-09 10:25:00,31.96,31.98,31.91,31.92,46900.0,20.0496,20.0621,20.0182,20.0245,46900.0
2010-02-09 10:30:00,31.92,31.98,31.9,31.94,23100.0,20.0245,20.0621,20.0119,20.037,23100.0
2010-02-09 10:35:00,31.94,31.95,31.92,31.92,16800.0,20.037,20.0433,20.0245,20.0245,16800.0
2010-02-09 10:40:00,31.94,31.94,31.86,31.88,12800.0,20.037,20.037,19.9869,19.9994,12800.0
2010-02-09 10:45:00,31.87,31.89,31.85,31.87,13400.0,19.9931,20.0057,19.9806,19.9931,13400.0
2010-02-09 10:50:00,31.86,31.87,31.84,31.87,6700.0,19.9869,19.9931,19.9743,19.9931,6700.0
2010-02-09 10:55:00,31.86,31.88,31.78,31.79,15500.0,19.9869,19.9994,19.9367,19.9429,15500.0
2010-02-09 11:00:00,31.78,31.78,31.7,31.74,15400.0,19.9367,19.9367,19.8865,19.9116,15400.0
2010-02-09 11:05:00,31.73,31.74,31.61,31.61,15800.0,19.9053,19.9116,19.83,19.83,15800.0
2010-02-09 11:10:00,31.62,31.65,31.59,31.65,11000.0,19.8363,19.8551,19.8175,19.8551,11000.0
2010-02-09 11:15:00,31.64,31.67,31.6,31.66,22000.0,19.8488,19.8677,19.8237,19.8614,22000.0
2010-02-09 11:20:00,31.68,31.72,31.67,31.69,11500.0,19.8739,19.899,19.8677,19.8802,11500.0
2010-02-09 11:25:00,31.68,31.69,31.6,31.6,16400.0,19.8739,19.8802,19.8237,19.8237,16400.0
2010-02-09 11:30:00,31.62,31.83,31.59,31.83,36800.0,19.8363,19.968,19.8175,19.968,36800.0
2010-02-09 11:35:00,31.85,32.0,31.81,31.94,102900.0,19.9806,20.0747,19.9555,20.037,102900.0
2010-02-09 11:40:00,31.94,31.99,31.88,31.91,16300.0,20.037,20.0684,19.9994,20.0182,16300.0
2010-02-09 11:45:00,31.97,32.0,31.93,31.95,10700.0,20.0559,20.0747,20.0308,20.0433,10700.0
2010-02-09 11:50:00,31.98,32.13,31.96,32.12,14600.0,20.0621,20.1562,20.0496,20.15,14600.0
2010-02-09 11:55:00,32.1,32.1,32.06,32.06,6500.0,20.1374,20.1374,20.1123,20.1123,6500.0
2010-02-09 12:00:00,32.06,32.18,32.06,32.18,20600.0,20.1123,20.1876,20.1123,20.1876,20600.0
2010-02-09 12:05:00,32.18,32.28,32.18,32.28,9400.0,20.1876,20.2503,20.1876,20.2503,9400.0
2010-02-09 12:10:00,32.28,32.35,32.28,32.35,7900.0,20.2503,20.2942,20.2503,20.2942,7900.0
2010-02-09 12:15:00,32.37,32.44,32.36,32.4,18200.0,20.3068,20.3507,20.3005,20.3256,18200.0
2010-02-09 12:20:00,32.43,32.44,32.36,32.36,7200.0,20.3444,20.3507,20.3005,20.3005,7200.0
2010-02-09 12:25:00,32.36,32.37,32.34,32.34,7800.0,20.3005,20.3068,20.288,20.288,7800.0
2010-02-09 12:30:00,32.34,32.43,32.34,32.42,51700.0,20.288,20.3444,20.288,20.3382,51700.0
2010-02-09 12:35:00,32.4,32.44,32.38,32.39,78500.0,20.3256,20.3507,20.3131,20.3193,78500.0
2010-02-09 12:40:00,32.39,32.4,32.06,32.12,68900.0,20.3193,20.3256,20.1123,20.15,68900.0
2010-02-09 12:45:00,32.12,32.22,32.11,32.19,26300.0,20.15,20.2127,20.1437,20.1939,26300.0
2010-02-09 12:50:00,32.17,32.2,32.13,32.16,12000.0,20.1813,20.2001,20.1562,20.1751,12000.0
2010-02-09 12:55:00,32.15,32.24,32.15,32.21,12200.0,20.1688,20.2252,20.1688,20.2064,12200.0
2010-02-09 13:00:00,32.22,32.29,32.22,32.26,15200.0,20.2127,20.2566,20.2127,20.2378,15200.0
2010-02-09 13:05:00,32.26,32.33,32.26,32.3,16400.0,20.2378,20.2817,20.2378,20.2629,16400.0
2010-02-09 13:10:00,32.3,32.31,32.27,32.28,7900.0,20.2629,20.2692,20.2441,20.2503,7900.0
2010-02-09 13:15:00,32.27,32.27,32.22,32.23,21900.0,20.2441,20.2441,20.2127,20.219,21900.0
2010-02-09 13:20:00,32.24,32.28,32.22,32.28,16300.0,20.2252,20.2503,20.2127,20.2503,16300.0
2010-02-09 13:25:00,32.28,32.29,32.23,32.26,7000.0,20.2503,20.2566,20.219,20.2378,7000.0
2010-02-09 13:30:00,32.25,32.28,32.22,32.23,43300.0,20.2315,20.2503,20.2127,20.219,43300.0
2010-02-09 13:35:00,32.23,32.27,32.22,32.25,14200.0,20.219,20.2441,20.2127,20.2315,14200.0
2010-02-09 13:40:00,32.25,32.27,32.22,32.26,8700.0,20.2315,20.2441,20.2127,20.2378,8700.0
2010-02-09 13:45:00,32.28,32.31,32.28,32.28,4800.0,20.2503,20.2692,20.2503,20.2503,4800.0
2010-02-09 13:50:00,32.28,32.31,32.26,32.29,7600.0,20.2503,20.2692,20.2378,20.2566,7600.0
2010-02-09 13:55:00,32.28,32.3,32.26,32.26,8200.0,20.2503,20.2629,20.2378,20.2378,8200.0
2010-02-09 14:00:00,32.27,32.27,32.23,32.24,4600.0,20.2441,20.2441,20.219,20.2252,4600.0
2010-02-09 14:05:00,32.25,32.26,32.23,32.23,17700.0,20.2315,20.2378,20.219,20.219,17700.0
2010-02-09 14:10:00,32.24,32.26,32.23,32.26,31600.0,20.2252,20.2378,20.219,20.2378,31600.0
2010-02-09 14:15:00,32.24,32.25,32.19,32.19,11200.0,20.2252,20.2315,20.1939,20.1939,11200.0
2010-02-09 14:20:00,32.2,32.24,32.2,32.2,11000.0,20.2001,20.2252,20.2001,20.2001,11000.0
2010-02-09 14:25:00,32.21,32.24,32.21,32.23,7100.0,20.2064,20.2252,20.2064,20.219,7100.0
2010-02-09 14:30:00,32.24,32.29,32.23,32.26,8800.0,20.2252,20.2566,20.219,20.2378,8800.0
2010-02-09 14:35:00,32.28,32.28,32.22,32.22,17100.0,20.2503,20.2503,20.2127,20.2127,17100.0
2010-02-09 14:40:00,32.22,32.26,32.2,32.2,23000.0,20.2127,20.2378,20.2001,20.2001,23000.0
2010-02-09 14:45:00,32.21,32.21,32.16,32.19,8000.0,20.2064,20.2064,20.1751,20.1939,8000.0
2010-02-09 14:50:00,32.19,32.2,32.15,32.17,8000.0,20.1939,20.2001,20.1688,20.1813,8000.0
2010-02-09 14:55:00,32.18,32.2,32.16,32.16,16700.0,20.1876,20.2001,20.1751,20.1751,16700.0
2010-02-09 15:00:00,32.17,32.22,32.14,32.2,21000.0,20.1813,20.2127,20.1625,20.2001,21000.0
2010-02-09 15:05:00,32.21,32.24,32.19,32.22,29200.0,20.2064,20.2252,20.1939,20.2127,29200.0
2010-02-09 15:10:00,32.21,32.24,32.19,32.24,14100.0,20.2064,20.2252,20.1939,20.2252,14100.0
2010-02-09 15:15:00,32.24,32.24,32.2,32.24,15800.0,20.2252,20.2252,20.2001,20.2252,15800.0
2010-02-09 15:20:00,32.24,32.3,32.24,32.28,13300.0,20.2252,20.2629,20.2252,20.2503,13300.0
2010-02-09 15:25:00,32.28,32.3,32.28,32.28,8700.0,20.2503,20.2629,20.2503,20.2503,8700.0
2010-02-09 15:30:00,32.29,32.29,32.26,32.29,9800.0,20.2566,20.2566,20.2378,20.2566,9800.0
2010-02-09 15:35:00,32.28,32.29,32.26,32.27,10100.0,20.2503,20.2566,20.2378,20.2441,10100.0
2010-02-09 15:40:00,32.26,32.27,32.24,32.25,32100.0,20.2378,20.2441,20.2252,20.2315,32100.0
2010-02-09 15:45:00,32.23,32.24,32.21,32.24,19200.0,20.219,20.2252,20.2064,20.2252,19200.0
2010-02-09 15:50:00,32.23,32.23,32.12,32.12,40500.0,20.219,20.219,20.15,20.15,40500.0
2010-02-09 15:55:00,32.11,32.2,32.11,32.17,51300.0,20.1437,20.2001,20.1437,20.1813,51300.0
2010-02-10 09:30:00,32.01,32.06,31.95,32.06,13700.0,20.081,20.1123,20.0433,20.1123,13700.0
2010-02-10 09:35:00,32.07,32.11,32.0,32.0,36900.0,20.1186,20.1437,20.0747,20.0747,36900.0
2010-02-10 09:40:00,32.0,32.01,31.95,31.96,10600.0,20.0747,20.081,20.0433,20.0496,10600.0
2010-02-10 09:45:00,31.96,32.06,31.96,32.06,4000.0,20.0496,20.1123,20.0496,20.1123,4000.0
2010-02-10 09:50:00,32.06,32.06,31.99,32.0,23200.0,20.1123,20.1123,20.0684,20.0747,23200.0
2010-02-10 09:55:00,32.0,32.06,32.0,32.0,22400.0,20.0747,20.1123,20.0747,20.0747,22400.0
2010-02-10 10:00:00,32.01,32.01,31.85,31.88,35400.0,20.081,20.081,19.9806,19.9994,35400.0
2010-02-10 10:05:00,31.89,31.89,31.75,31.76,12200.0,20.0057,20.0057,19.9178,19.9241,12200.0
2010-02-10 10:10:00,31.74,31.77,31.72,31.74,10800.0,19.9116,19.9304,19.899,19.9116,10800.0
2010-02-10 10:15:00,31.73,31.73,31.66,31.71,19800.0,19.9053,19.9053,19.8614,19.8928,19800.0
2010-02-10 10:20:00,31.73,31.76,31.68,31.73,16900.0,19.9053,19.9241,19.8739,19.9053,16900.0
2010-02-10 10:25:00,31.71,31.74,31.65,31.69,26200.0,19.8928,19.9116,19.8551,19.8802,26200.0
2010-02-10 10:30:00,31.67,31.7,31.63,31.7,18300.0,19.8677,19.8865,19.8426,19.8865,18300.0
2010-02-10 10:35:00,31.69,31.74,31.69,31.71,6700.0,19.8802,19.9116,19.8802,19.8928,6700.0
2010-02-10 10:40:00,31.73,31.79,31.73,31.78,10400.0,19.9053,19.9429,19.9053,19.9367,10400.0
2010-02-10 10:45:00,31.76,31.8,31.75,31.75,5000.0,19.9241,19.9492,19.9178,19.9178,5000.0
2010-02-10 10:50:00,31.76,31.8,31.76,31.78,20500.0,19.9241,19.9492,19.9241,19.9367,20500.0
2010-02-10 10:55:00,31.77,31.82,31.77,31.8,8000.0,19.9304,19.9618,19.9304,19.9492,8000.0
2010-02-10 11:00:00,31.82,31.82,31.73,31.73,6000.0,19.9618,19.9618,19.9053,19.9053,6000.0
2010-02-10 11:05:00,31.73,31.8,31.72,31.8,14300.0,19.9053,19.9492,19.899,19.9492,14300.0
2010-02-10 11:10:00,31.8,31.8,31.76,31.76,5400.0,19.9492,19.9492,19.9241,19.9241,5400.0
2010-02-10 11:15:00,31.76,31.76,31.72,31.72,7600.0,19.9241,19.9241,19.899,19.899,7600.0
2010-02-10 11:20:00,31.71,31.76,31.71,31.74,8000.0,19.8928,19.9241,19.8928,19.9116,8000.0
2010-02-10 11:25:00,31.76,31.81,31.76,31.81,21900.0,19.9241,19.9555,19.9241,19.9555,21900.0
2010-02-10 11:30:00,31.8,31.88,31.8,31.87,3300.0,19.9492,19.9994,19.9492,19.9931,3300.0
2010-02-10 11:35:00,31.86,31.88,31.84,31.84,25800.0,19.9869,19.9994,19.9743,19.9743,25800.0
2010-02-10 11:40:00,31.85,31.88,31.82,31.82,3100.0,19.9806,19.9994,19.9618,19.9618,3100.0
2010-02-10 11:45:00,31.82,31.87,31.82,31.86,5200.0,19.9618,19.9931,19.9618,19.9869,5200.0
2010-02-10 11:50:00,31.85,31.85,31.84,31.85,6300.0,19.9806,19.9806,19.9743,19.9806,6300.0
2010-02-10 11:55:00,31.85,31.87,31.79,31.82,27200.0,19.9806,19.9931,19.9429,19.9618,27200.0
2010-02-10 12:00:00,31.82,31.87,31.78,31.87,10600.0,19.9618,19.9931,19.9367,19.9931,10600.0
2010-02-10 12:05:00,31.87,31.88,31.82,31.88,6900.0,19.9931,19.9994,19.9618,19.9994,6900.0
2010-02-10 12:10:00,31.88,31.89,31.83,31.84,5300.0,19.9994,20.0057,19.968,19.9743,5300.0
2010-02-10 12:15:00,31.84,31.85,31.84,31.85,2800.0,19.9743,19.9806,19.9743,19.9806,2800.0
2010-02-10 12:20:00,31.87,31.96,31.85,31.96,16600.0,19.9931,20.0496,19.9806,20.0496,16600.0
2010-02-10 12:25:00,31.96,31.97,31.93,31.97,5400.0,20.0496,20.0559,20.0308,20.0559,5400.0
2010-02-10 12:30:00,31.97,32.01,31.95,31.95,13600.0,20.0559,20.081,20.0433,20.0433,13600.0
2010-02-10 12:35:00,31.95,31.97,31.93,31.95,15200.0,20.0433,20.0559,20.0308,20.0433,15200.0
2010-02-10 12:40:00,31.96,31.96,31.94,31.94,1200.0,20.0496,20.0496,20.037,20.037,1200.0
2010-02-10 12:45:00,31.93,31.93,31.93,31.93,100.0,20.0308,20.0308,20.0308,20.0308,100.0
2010-02-10 12:50:00,31.93,31.93,31.92,31.93,1700.0,20.0308,20.0308,20.0245,20.0308,1700.0
2010-02-10 12:55:00,31.93,31.94,31.92,31.92,1300.0,20.0308,20.037,20.0245,20.0245,1300.0
2010-02-10 13:00:00,31.93,31.94,31.91,31.92,4200.0,20.0308,20.037,20.0182,20.0245,4200.0
2010-02-10 13:05:00,31.92,31.95,31.91,31.94,7900.0,20.0245,20.0433,20.0182,20.037,7900.0
2010-02-10 13:10:00,31.94,31.99,31.94,31.98,7700.0,20.037,20.0684,20.037,20.0621,7700.0
2010-02-10 13:15:00,31.95,31.99,31.94,31.99,10100.0,20.0433,20.0684,20.037,20.0684,10100.0
2010-02-10 13:20:00,31.99,32.02,31.97,32.02,5700.0,20.0684,20.0872,20.0559,20.0872,5700.0
2010-02-10 13:25:00,32.02,32.04,32.0,32.04,7800.0,20.0872,20.0998,20.0747,20.0998,7800.0
2010-02-10 13:30:00,32.03,32.04,32.01,32.01,13800.0,20.0935,20.0998,20.081,20.081,13800.0
2010-02-10 13:35:00,32.01,32.02,31.98,32.0,21300.0,20.081,20.0872,20.0621,20.0747,21300.0
2010-02-10 13:40:00,31.99,32.0,31.96,31.98,11100.0,20.0684,20.0747,20.0496,20.0621,11100.0
2010-02-10 13:45:00,31.97,31.98,31.95,31.97,12100.0,20.0559,20.0621,20.0433,20.0559,12100.0
2010-02-10 13:50:00,31.96,31.98,31.95,31.98,7100.0,20.0496,20.0621,20.0433,20.0621,7100.0
2010-02-10 13:55:00,31.97,31.97,31.94,31.96,9000.0,20.0559,20.0559,20.037,20.0496,9000.0
2010-02-10 14:00:00,31.97,31.99,31.96,31.98,13200.0,20.0559,20.0684,20.0496,20.0621,13200.0
2010-02-10 14:05:00,31.98,32.0,31.98,31.99,7300.0,20.0621,20.0747,20.0621,20.0684,7300.0
2010-02-10 14:10:00,31.98,31.99,31.95,31.97,6100.0,20.0621,20.0684,20.0433,20.0559,6100.0
2010-02-10 14:15:00,31.96,32.01,31.95,31.98,12200.0,20.0496,20.081,20.0433,20.0621,12200.0
2010-02-10 14:20:00,31.99,31.99,31.95,31.98,7800.0,20.0684,20.0684,20.0433,20.0621,7800.0
2010-02-10 14:25:00,31.97,32.0,31.97,31.98,9600.0,20.0559,20.0747,20.0559,20.0621,9600.0
2010-02-10 14:30:00,31.98,31.98,31.94,31.96,13100.0,20.0621,20.0621,20.037,20.0496,13100.0
2010-02-10 14:35:00,31.95,31.95,31.91,31.94,10600.0,20.0433,20.0433,20.0182,20.037,10600.0
2010-02-10 14:40:00,31.93,31.95,31.92,31.93,12200.0,20.0308,20.0433,20.0245,20.0308,12200.0
2010-02-10 14:45:00,31.93,31.94,31.92,31.93,11900.0,20.0308,20.037,20.0245,20.0308,11900.0
2010-02-10 14:50:00,31.92,31.95,31.9,31.93,12900.0,20.0245,20.0433,20.0119,20.0308,12900.0
2010-02-10 14:55:00,31.94,31.94,31.93,31.94,8700.0,20.037,20.037,20.0308,20.037,8700.0
2010-02-10 15:00:00,31.95,31.98,31.94,31.98,41500.0,20.0433,20.0621,20.037,20.0621,41500.0
2010-02-10 15:05:00,31.98,31.99,31.93,31.97,18600.0,20.0621,20.0684,20.0308,20.0559,18600.0
2010-02-10 15:10:00,31.97,31.98,31.95,31.96,9100.0,20.0559,20.0621,20.0433,20.0496,9100.0
2010-02-10 15:15:00,31.97,31.97,31.92,31.94,8300.0,20.0559,20.0559,20.0245,20.037,8300.0
2010-02-10 15:20:00,31.94,31.98,31.94,31.97,8800.0,20.037,20.0621,20.037,20.0559,8800.0
2010-02-10 15:25:00,31.98,32.0,31.97,32.0,31200.0,20.0621,20.0747,20.0559,20.0747,31200.0
2010-02-10 15:30:00,32.0,32.0,31.91,31.92,22000.0,20.0747,20.0747,20.0182,20.0245,22000.0
2010-02-10 15:35:00,31.91,31.91,31.87,31.87,22600.0,20.0182,20.0182,19.9931,19.9931,22600.0
2010-02-10 15:40:00,31.87,31.91,31.87,31.88,16600.0,19.9931,20.0182,19.9931,19.9994,16600.0
2010-02-10 15:45:00,31.88,31.93,31.88,31.91,22900.0,19.9994,20.0308,19.9994,20.0182,22900.0
2010-02-10 15:50:00,31.91,31.94,31.89,31.91,27600.0,20.0182,20.037,20.0057,20.0182,27600.0
2010-02-10 15:55:00,31.91,31.97,31.91,31.97,36700.0,20.0182,20.0559,20.0182,20.0559,36700.0
2010-02-11 09:30:00,31.81,31.86,31.76,31.79,28900.0,19.9555,19.9869,19.9241,19.9429,28900.0
2010-02-11 09:35:00,31.76,31.83,31.74,31.8,31800.0,19.9241,19.968,19.9116,19.9492,31800.0
2010-02-11 09:40:00,31.79,31.79,31.68,31.68,9600.0,19.9429,19.9429,19.8739,19.8739,9600.0
2010-02-11 09:45:00,31.65,31.66,31.62,31.64,7500.0,19.8551,19.8614,19.8363,19.8488,7500.0
2010-02-11 09:50:00,31.67,31.71,31.66,31.7,17000.0,19.8677,19.8928,19.8614,19.8865,17000.0
2010-02-11 09:55:00,31.69,31.77,31.67,31.73,16800.0,19.8802,19.9304,19.8677,19.9053,16800.0
2010-02-11 10:00:00,31.71,31.71,31.62,31.68,14500.0,19.8928,19.8928,19.8363,19.8739,14500.0
2010-02-11 10:05:00,31.68,31.77,31.68,31.74,9000.0,19.8739,19.9304,19.8739,19.9116,9000.0
2010-02-11 10:10:00,31.75,31.88,31.75,31.8,18500.0,19.9178,19.9994,19.9178,19.9492,18500.0
2010-02-11 10:15:00,31.81,31.84,31.77,31.79,10100.0,19.9555,19.9743,19.9304,19.9429,10100.0
2010-02-11 10:20:00,31.79,31.82,31.74,31.79,13000.0,19.9429,19.9618,19.9116,19.9429,13000.0
2010-02-11 10:25:00,31.79,31.82,31.77,31.8,7600.0,19.9429,19.9618,19.9304,19.9492,7600.0
2010-02-11 10:30:00,31.78,31.78,31.67,31.69,10500.0,19.9367,19.9367,19.8677,19.8802,10500.0
2010-02-11 10:35:00,31.7,31.75,31.7,31.75,8000.0,19.8865,19.9178,19.8865,19.9178,8000.0
2010-02-11 10:40:00,31.75,31.76,31.68,31.69,13300.0,19.9178,19.9241,19.8739,19.8802,13300.0
2010-02-11 10:45:00,31.69,31.76,31.69,31.71,8100.0,19.8802,19.9241,19.8802,19.8928,8100.0
2010-02-11 10:50:00,31.69,31.69,31.6,31.63,5100.0,19.8802,19.8802,19.8237,19.8426,5100.0
2010-02-11 10:55:00,31.63,31.64,31.59,31.61,2400.0,19.8426,19.8488,19.8175,19.83,2400.0
2010-02-11 11:00:00,31.63,31.7,31.63,31.66,3800.0,19.8426,19.8865,19.8426,19.8614,3800.0
2010-02-11 11:05:00,31.68,31.69,31.62,31.65,6600.0,19.8739,19.8802,19.8363,19.8551,6600.0
2010-02-11 11:10:00,31.66,31.74,31.66,31.72,9800.0,19.8614,19.9116,19.8614,19.899,9800.0
2010-02-11 11:15:00,31.72,31.77,31.72,31.75,5000.0,19.899,19.9304,19.899,19.9178,5000.0
2010-02-11 11:20:00,31.75,31.88,31.75,31.88,5900.0,19.9178,19.9994,19.9178,19.9994,5900.0
2010-02-11 11:25:00,31.9,31.93,31.89,31.93,12000.0,20.0119,20.0308,20.0057,20.0308,12000.0
2010-02-11 11:30:00,31.95,31.96,31.89,31.89,2200.0,20.0433,20.0496,20.0057,20.0057,2200.0
2010-02-11 11:35:00,31.9,31.93,31.89,31.91,21800.0,20.0119,20.0308,20.0057,20.0182,21800.0
2010-02-11 11:40:00,31.92,32.0,31.89,31.98,23100.0,20.0245,20.0747,20.0057,20.0621,23100.0
2010-02-11 11:45:00,32.01,32.07,32.01,32.04,12200.0,20.081,20.1186,20.081,20.0998,12200.0
2010-02-11 11:50:00,32.05,32.08,32.03,32.06,5400.0,20.106,20.1249,20.0935,20.1123,5400.0
2010-02-11 11:55:00,32.07,32.07,32.01,32.02,12000.0,20.1186,20.1186,20.081,20.0872,12000.0
2010-02-11 12:00:00,32.03,32.04,32.02,32.04,7100.0,20.0935,20.0998,20.0872,20.0998,7100.0
2010-02-11 12:05:00,32.05,32.08,32.04,32.08,2000.0,20.106,20.1249,20.0998,20.1249,2000.0
2010-02-11 12:10:00,32.1,32.1,32.06,32.08,4700.0,20.1374,20.1374,20.1123,20.1249,4700.0
2010-02-11 12:15:00,32.09,32.14,32.08,32.12,8500.0,20.1311,20.1625,20.1249,20.15,8500.0
2010-02-11 12:20:00,32.08,32.09,32.05,32.06,4200.0,20.1249,20.1311,20.106,20.1123,4200.0
2010-02-11 12:25:00,32.05,32.06,32.05,32.06,700.0,20.106,20.1123,20.106,20.1123,700.0
2010-02-11 12:30:00,32.06,32.06,32.05,32.06,3600.0,20.1123,20.1123,20.106,20.1123,3600.0
2010-02-11 12:35:00,32.05,32.06,32.04,32.06,4500.0,20.106,20.1123,20.0998,20.1123,4500.0
2010-02-11 12:40:00,32.06,32.08,32.06,32.08,4700.0,20.1123,20.1249,20.1123,20.1249,4700.0
2010-02-11 12:45:00,32.08,32.09,32.07,32.09,2300.0,20.1249,20.1311,20.1186,20.1311,2300.0
2010-02-11 12:50:00,32.07,32.08,32.07,32.08,11600.0,20.1186,20.1249,20.1186,20.1249,11600.0
2010-02-11 12:55:00,32.08,32.12,32.08,32.1,5300.0,20.1249,20.15,20.1249,20.1374,5300.0
2010-02-11 13:00:00,32.1,32.1,32.07,32.07,1500.0,20.1374,20.1374,20.1186,20.1186,1500.0
2010-02-11 13:05:00,32.06,32.09,32.06,32.07,2700.0,20.1123,20.1311,20.1123,20.1186,2700.0
2010-02-11 13:10:00,32.09,32.12,32.09,32.11,2200.0,20.1311,20.15,20.1311,20.1437,2200.0
2010-02-11 13:15:00,32.1,32.1,32.1,32.1,1600.0,20.1374,20.1374,20.1374,20.1374,1600.0
2010-02-11 13:20:00,32.11,32.15,32.11,32.15,4400.0,20.1437,20.1688,20.1437,20.1688,4400.0
2010-02-11 13:25:00,32.16,32.19,32.16,32.18,700.0,20.1751,20.1939,20.1751,20.1876,700.0
2010-02-11 13:30:00,32.18,32.26,32.18,32.26,1800.0,20.1876,20.2378,20.1876,20.2378,1800.0
2010-02-11 13:35:00,32.27,32.27,32.23,32.23,6300.0,20.2441,20.2441,20.219,20.219,6300.0
2010-02-11 13:40:00,32.22,32.23,32.21,32.22,10400.0,20.2127,20.219,20.2064,20.2127,10400.0
2010-02-11 13:45:00,32.21,32.21,32.18,32.19,6900.0,20.2064,20.2064,20.1876,20.1939,6900.0
2010-02-11 13:50:00,32.2,32.21,32.18,32.2,5200.0,20.2001,20.2064,20.1876,20.2001,5200.0
2010-02-11 13:55:00,32.2,32.24,32.2,32.23,24000.0,20.2001,20.2252,20.2001,20.219,24000.0
2010-02-11 14:00:00,32.22,32.25,32.22,32.25,1400.0,20.2127,20.2315,20.2127,20.2315,1400.0
2010-02-11 14:05:00,32.25,32.27,32.22,32.26,3900.0,20.2315,20.2441,20.2127,20.2378,3900.0
2010-02-11 14:10:00,32.23,32.25,32.22,32.23,5700.0,20.219,20.2315,20.2127,20.219,5700.0
2010-02-11 14:15:00,32.26,32.26,32.24,32.26,1800.0,20.2378,20.2378,20.2252,20.2378,1800.0
2010-02-11 14:20:00,32.24,32.26,32.24,32.26,5700.0,20.2252,20.2378,20.2252,20.2378,5700.0
2010-02-11 14:25:00,32.25,32.31,32.24,32.31,8700.0,20.2315,20.2692,20.2252,20.2692,8700.0
2010-02-11 14:30:00,32.31,32.31,32.24,32.25,20700.0,20.2692,20.2692,20.2252,20.2315,20700.0
2010-02-11 14:35:00,32.24,32.26,32.24,32.26,6200.0,20.2252,20.2378,20.2252,20.2378,6200.0
2010-02-11 14:40:00,32.26,32.26,32.25,32.25,900.0,20.2378,20.2378,20.2315,20.2315,900.0
2010-02-11 14:45:00,32.26,32.29,32.25,32.26,11200.0,20.2378,20.2566,20.2315,20.2378,11200.0
2010-02-11 14:50:00,32.26,32.28,32.24,32.24,9600.0,20.2378,20.2503,20.2252,20.2252,9600.0
2010-02-11 14:55:00,32.21,32.24,32.19,32.22,44400.0,20.2064,20.2252,20.1939,20.2127,44400.0
2010-02-11 15:00:00,32.22,32.22,32.21,32.21,4100.0,20.2127,20.2127,20.2064,20.2064,4100.0
2010-02-11 15:05:00,32.21,32.24,32.21,32.24,4300.0,20.2064,20.2252,20.2064,20.2252,4300.0
2010-02-11 15:10:00,32.24,32.26,32.24,32.26,7100.0,20.2252,20.2378,20.2252,20.2378,7100.0
2010-02-11 15:15:00,32.26,32.26,32.24,32.25,10000.0,20.2378,20.2378,20.2252,20.2315,10000.0
2010-02-11 15:20:00,32.24,32.26,32.23,32.23,6300.0,20.2252,20.2378,20.219,20.219,6300.0
2010-02-11 15:25:00,32.24,32.24,32.21,32.22,10600.0,20.2252,20.2252,20.2064,20.2127,10600.0
2010-02-11 15:30:00,32.18,32.21,32.17,32.21,5500.0,20.1876,20.2064,20.1813,20.2064,5500.0
2010-02-11 15:35:00,32.22,32.22,32.2,32.2,5300.0,20.2127,20.2127,20.2001,20.2001,5300.0
2010-02-11 15:40:00,32.19,32.23,32.19,32.22,7500.0,20.1939,20.219,20.1939,20.2127,7500.0
2010-02-11 15:45:00,32.22,32.23,32.18,32.2,7600.0,20.2127,20.219,20.1876,20.2001,7600.0
2010-02-11 15:50:00,32.2,32.27,32.2,32.27,10000.0,20.2001,20.2441,20.2001,20.2441,10000.0
2010-02-11 15:55:00,32.27,32.27,32.23,32.24,5100.0,20.2441,20.2441,20.219,20.2252,5100.0
2010-02-12 09:30:00,31.69,31.7,31.57,31.64,26800.0,19.8802,19.8865,19.8049,19.8488,26800.0
2010-02-12 09:35:00,31.61,31.61,31.54,31.55,4900.0,19.83,19.83,19.7861,19.7924,4900.0
2010-02-12 09:40:00,31.54,31.61,31.52,31.61,14800.0,19.7861,19.83,19.7736,19.83,14800.0
2010-02-12 09:45:00,31.59,31.63,31.57,31.63,14400.0,19.8175,19.8426,19.8049,19.8426,14400.0
2010-02-12 09:50:00,31.63,31.63,31.6,31.61,15000.0,19.8426,19.8426,19.8237,19.83,15000.0
2010-02-12 09:55:00,31.62,31.74,31.6,31.73,19900.0,19.8363,19.9116,19.8237,19.9053,19900.0
2010-02-12 10:00:00,31.72,31.72,31.58,31.61,44100.0,19.899,19.899,19.8112,19.83,44100.0
2010-02-12 10:05:00,31.61,31.71,31.61,31.71,3900.0,19.83,19.8928,19.83,19.8928,3900.0
2010-02-12 10:10:00,31.75,31.75,31.71,31.73,8700.0,19.9178,19.9178,19.8928,19.9053,8700.0
2010-02-12 10:15:00,31.71,31.79,31.7,31.75,14200.0,19.8928,19.9429,19.8865,19.9178,14200.0
2010-02-12 10:20:00,31.73,31.75,31.71,31.71,4700.0,19.9053,19.9178,19.8928,19.8928,4700.0
2010-02-12 10:25:00,31.74,31.79,31.71,31.79,17800.0,19.9116,19.9429,19.8928,19.9429,17800.0
2010-02-12 10:30:00,31.82,31.82,31.73,31.74,7500.0,19.9618,19.9618,19.9053,19.9116,7500.0
2010-02-12 10:35:00,31.76,31.78,31.66,31.67,5600.0,19.9241,19.9367,19.8614,19.8677,5600.0
2010-02-12 10:40:00,31.67,31.71,31.67,31.7,3500.0,19.8677,19.8928,19.8677,19.8865,3500.0
2010-02-12 10:45:00,31.69,31.75,31.69,31.72,7200.0,19.8802,19.9178,19.8802,19.899,7200.0
2010-02-12 10:50:00,31.73,31.73,31.68,31.69,3600.0,19.9053,19.9053,19.8739,19.8802,3600.0
2010-02-12 10:55:00,31.68,31.72,31.68,31.72,1200.0,19.8739,19.899,19.8739,19.899,1200.0
2010-02-12 11:00:00,31.67,31.7,31.65,31.68,11300.0,19.8677,19.8865,19.8551,19.8739,11300.0
2010-02-12 11:05:00,31.71,31.74,31.71,31.71,2400.0,19.8928,19.9116,19.8928,19.8928,2400.0
2010-02-12 11:10:00,31.72,31.73,31.7,31.73,3800.0,19.899,19.9053,19.8865,19.9053,3800.0
2010-02-12 11:15:00,31.75,31.75,31.74,31.74,500.0,19.9178,19.9178,19.9116,19.9116,500.0
2010-02-12 11:20:00,31.77,31.81,31.77,31.79,12400.0,19.9304,19.9555,19.9304,19.9429,12400.0
2010-02-12 11:25:00,31.78,31.79,31.74,31.76,7200.0,19.9367,19.9429,19.9116,19.9241,7200.0
2010-02-12 11:30:00,31.76,31.79,31.74,31.74,10100.0,19.9241,19.9429,19.9116,19.9116,10100.0
2010-02-12 11:35:00,31.74,31.75,31.73,31.75,3500.0,19.9116,19.9178,19.9053,19.9178,3500.0
2010-02-12 11:40:00,31.75,31.79,31.75,31.79,4400.0,19.9178,19.9429,19.9178,19.9429,4400.0
2010-02-12 11:45:00,31.77,31.78,31.77,31.77,1500.0,19.9304,19.9367,19.9304,19.9304,1500.0
2010-02-12 11:50:00,31.77,31.77,31.73,31.73,800.0,19.9304,19.9304,19.9053,19.9053,800.0
2010-02-12 11:55:00,31.76,31.78,31.76,31.78,4500.0,19.9241,19.9367,19.9241,19.9367,4500.0
2010-02-12 12:00:00,31.81,31.85,31.81,31.85,3900.0,19.9555,19.9806,19.9555,19.9806,3900.0
2010-02-12 12:05:00,31.86,31.86,31.83,31.85,1600.0,19.9869,19.9869,19.968,19.9806,1600.0
2010-02-12 12:10:00,31.85,31.89,31.85,31.89,12000.0,19.9806,20.0057,19.9806,20.0057,12000.0
2010-02-12 12:15:00,31.89,31.96,31.89,31.96,12400.0,20.0057,20.0496,20.0057,20.0496,12400.0
2010-02-12 12:20:00,31.96,32.01,31.96,31.98,2400.0,20.0496,20.081,20.0496,20.0621,2400.0
2010-02-12 12:25:00,31.97,31.98,31.94,31.96,5300.0,20.0559,20.0621,20.037,20.0496,5300.0
2010-02-12 12:30:00,31.96,31.97,31.93,31.93,4200.0,20.0496,20.0559,20.0308,20.0308,4200.0
2010-02-12 12:35:00,31.96,31.97,31.94,31.95,41200.0,20.0496,20.0559,20.037,20.0433,41200.0
2010-02-12 12:40:00,31.95,31.95,31.92,31.94,11900.0,20.0433,20.0433,20.0245,20.037,11900.0
2010-02-12 12:45:00,31.94,31.99,31.94,31.97,10100.0,20.037,20.0684,20.037,20.0559,10100.0
2010-02-12 12:50:00,31.97,31.97,31.92,31.92,5400.0,20.0559,20.0559,20.0245,20.0245,5400.0
2010-02-12 12:55:00,31.93,31.94,31.89,31.91,2300.0,20.0308,20.037,20.0057,20.0182,2300.0
2010-02-12 13:00:00,31.93,31.93,31.9,31.91,25500.0,20.0308,20.0308,20.0119,20.0182,25500.0
2010-02-12 13:05:00,31.91,31.92,31.91,31.92,400.0,20.0182,20.0245,20.0182,20.0245,400.0
2010-02-12 13:10:00,31.91,31.91,31.87,31.87,3100.0,20.0182,20.0182,19.9931,19.9931,3100.0
2010-02-12 13:15:00,31.83,31.83,31.77,31.78,4700.0,19.968,19.968,19.9304,19.9367,4700.0
2010-02-12 13:20:00,31.76,31.79,31.72,31.79,25400.0,19.9241,19.9429,19.899,19.9429,25400.0
2010-02-12 13:25:00,31.79,31.8,31.78,31.78,3000.0,19.9429,19.9492,19.9367,19.9367,3000.0
2010-02-12 13:30:00,31.75,31.77,31.74,31.77,5400.0,19.9178,19.9304,19.9116,19.9304,5400.0
2010-02-12 13:35:00,31.78,31.78,31.76,31.77,26000.0,19.9367,19.9367,19.9241,19.9304,26000.0
2010-02-12 13:40:00,31.76,31.84,31.76,31.83,1200.0,19.9241,19.9743,19.9241,19.968,1200.0
2010-02-12 13:45:00,31.82,31.82,31.79,31.81,4000.0,19.9618,19.9618,19.9429,19.9555,4000.0
2010-02-12 13:50:00,31.82,31.82,31.79,31.8,7000.0,19.9618,19.9618,19.9429,19.9492,7000.0
2010-02-12 13:55:00,31.82,31.82,31.78,31.8,9000.0,19.9618,19.9618,19.9367,19.9492,9000.0
2010-02-12 14:00:00,31.8,31.82,31.78,31.81,1800.0,19.9492,19.9618,19.9367,19.9555,1800.0
2010-02-12 14:05:00,31.83,31.84,31.82,31.84,4900.0,19.968,19.9743,19.9618,19.9743,4900.0
2010-02-12 14:10:00,31.84,31.91,31.84,31.87,14500.0,19.9743,20.0182,19.9743,19.9931,14500.0
2010-02-12 14:15:00,31.89,31.91,31.89,31.91,1100.0,20.0057,20.0182,20.0057,20.0182,1100.0
2010-02-12 14:20:00,31.92,31.98,31.91,31.94,8800.0,20.0245,20.0621,20.0182,20.037,8800.0
2010-02-12 14:25:00,31.93,31.99,31.91,31.96,4600.0,20.0308,20.0684,20.0182,20.0496,4600.0
2010-02-12 14:30:00,31.96,31.98,31.95,31.98,16900.0,20.0496,20.0621,20.0433,20.0621,16900.0
2010-02-12 14:35:00,31.97,31.98,31.92,31.95,8700.0,20.0559,20.0621,20.0245,20.0433,8700.0
2010-02-12 14:40:00,31.94,31.94,31.89,31.9,10700.0,20.037,20.037,20.0057,20.0119,10700.0
2010-02-12 14:45:00,31.9,31.93,31.89,31.92,28300.0,20.0119,20.0308,20.0057,20.0245,28300.0
2010-02-12 14:50:00,31.92,31.97,31.92,31.96,6300.0,20.0245,20.0559,20.0245,20.0496,6300.0
2010-02-12 14:55:00,31.96,31.97,31.88,31.91,5700.0,20.0496,20.0559,19.9994,20.0182,5700.0
2010-02-12 15:00:00,31.9,31.9,31.83,31.85,10200.0,20.0119,20.0119,19.968,19.9806,10200.0
2010-02-12 15:05:00,31.85,31.9,31.84,31.9,8500.0,19.9806,20.0119,19.9743,20.0119,8500.0
2010-02-12 15:10:00,31.89,31.9,31.83,31.87,9400.0,20.0057,20.0119,19.968,19.9931,9400.0
2010-02-12 15:15:00,31.88,31.88,31.83,31.85,5900.0,19.9994,19.9994,19.968,19.9806,5900.0
2010-02-12 15:20:00,31.86,31.88,31.84,31.87,5400.0,19.9869,19.9994,19.9743,19.9931,5400.0
2010-02-12 15:25:00,31.87,31.87,31.84,31.85,9400.0,19.9931,19.9931,19.9743,19.9806,9400.0
2010-02-12 15:30:00,31.85,31.86,31.82,31.84,8400.0,19.9806,19.9869,19.9618,19.9743,8400.0
2010-02-12 15:35:00,31.85,31.86,31.84,31.85,2700.0,19.9806,19.9869,19.9743,19.9806,2700.0
2010-02-12 15:40:00,31.84,31.92,31.84,31.91,9400.0,19.9743,20.0245,19.9743,20.0182,9400.0
2010-02-12 15:45:00,31.88,31.93,31.87,31.93,18100.0,19.9994,20.0308,19.9931,20.0308,18100.0
2010-02-12 15:50:00,31.92,31.96,31.91,31.94,26000.0,20.0245,20.0496,20.0182,20.037,26000.0
2010-02-12 15:55:00,31.94,31.99,31.91,31.99,29400.0,20.037,20.0684,20.0182,20.0684,29400.0
2010-02-16 09:30:00,32.19,32.19,32.02,32.03,57200.0,20.1939,20.1939,20.0872,20.0935,57200.0
2010-02-16 09:35:00,32.04,32.06,32.0,32.06,24400.0,20.0998,20.1123,20.0747,20.1123,24400.0
2010-02-16 09:40:00,32.05,32.07,32.01,32.01,6600.0,20.106,20.1186,20.081,20.081,6600.0
2010-02-16 09:45:00,32.02,32.02,31.97,32.01,23700.0,20.0872,20.0872,20.0559,20.081,23700.0
2010-02-16 09:50:00,32.02,32.06,32.02,32.05,4500.0,20.0872,20.1123,20.0872,20.106,4500.0
2010-02-16 09:55:00,32.06,32.09,32.03,32.06,15800.0,20.1123,20.1311,20.0935,20.1123,15800.0
2010-02-16 10:00:00,32.07,32.1,32.05,32.07,12600.0,20.1186,20.1374,20.106,20.1186,12600.0
2010-02-16 10:05:00,32.08,32.08,32.04,32.05,6000.0,20.1249,20.1249,20.0998,20.106,6000.0
2010-02-16 10:10:00,32.02,32.06,32.0,32.05,8500.0,20.0872,20.1123,20.0747,20.106,8500.0
2010-02-16 10:15:00,32.04,32.09,32.04,32.09,5600.0,20.0998,20.1311,20.0998,20.1311,5600.0
2010-02-16 10:20:00,32.1,32.11,32.07,32.09,8500.0,20.1374,20.1437,20.1186,20.1311,8500.0
2010-02-16 10:25:00,32.1,32.11,32.08,32.1,10200.0,20.1374,20.1437,20.1249,20.1374,10200.0
2010-02-16 10:30:00,32.12,32.18,32.1,32.17,16000.0,20.15,20.1876,20.1374,20.1813,16000.0
2010-02-16 10:35:00,32.18,32.23,32.18,32.22,17800.0,20.1876,20.219,20.1876,20.2127,17800.0
2010-02-16 10:40:00,32.23,32.28,32.23,32.28,4200.0,20.219,20.2503,20.219,20.2503,4200.0
2010-02-16 10:45:00,32.28,32.32,32.28,32.32,4500.0,20.2503,20.2754,20.2503,20.2754,4500.0
2010-02-16 10:50:00,32.3,32.3,32.26,32.27,10700.0,20.2629,20.2629,20.2378,20.2441,10700.0
2010-02-16 10:55:00,32.25,32.28,32.25,32.26,3700.0,20.2315,20.2503,20.2315,20.2378,3700.0
2010-02-16 11:00:00,32.27,32.28,32.27,32.28,2000.0,20.2441,20.2503,20.2441,20.2503,2000.0
2010-02-16 11:05:00,32.28,32.28,32.24,32.25,2900.0,20.2503,20.2503,20.2252,20.2315,2900.0
2010-02-16 11:10:00,32.26,32.27,32.24,32.25,9900.0,20.2378,20.2441,20.2252,20.2315,9900.0
2010-02-16 11:15:00,32.25,32.29,32.25,32.29,1800.0,20.2315,20.2566,20.2315,20.2566,1800.0
2010-02-16 11:20:00,32.31,32.33,32.3,32.3,5000.0,20.2692,20.2817,20.2629,20.2629,5000.0
2010-02-16 11:25:00,32.31,32.36,32.3,32.36,3200.0,20.2692,20.3005,20.2629,20.3005,3200.0
2010-02-16 11:30:00,32.36,32.41,32.36,32.39,8200.0,20.3005,20.3319,20.3005,20.3193,8200.0
2010-02-16 11:35:00,32.42,32.45,32.42,32.44,26700.0,20.3382,20.357,20.3382,20.3507,26700.0
2010-02-16 11:40:00,32.44,32.5,32.44,32.5,7200.0,20.3507,20.3883,20.3507,20.3883,7200.0
2010-02-16 11:45:00,32.49,32.49,32.47,32.47,12900.0,20.3821,20.3821,20.3695,20.3695,12900.0
2010-02-16 11:50:00,32.46,32.47,32.46,32.47,7700.0,20.3633,20.3695,20.3633,20.3695,7700.0
2010-02-16 11:55:00,32.46,32.48,32.46,32.46,2400.0,20.3633,20.3758,20.3633,20.3633,2400.0
2010-02-16 12:00:00,32.47,32.48,32.43,32.48,5900.0,20.3695,20.3758,20.3444,20.3758,5900.0
2010-02-16 12:05:00,32.48,32.51,32.48,32.49,9800.0,20.3758,20.3946,20.3758,20.3821,9800.0
2010-02-16 12:10:00,32.5,32.52,32.5,32.52,5400.0,20.3883,20.4009,20.3883,20.4009,5400.0
2010-02-16 12:15:00,32.51,32.51,32.5,32.5,400.0,20.3946,20.3946,20.3883,20.3883,400.0
2010-02-16 12:20:00,32.5,32.5,32.49,32.5,3800.0,20.3883,20.3883,20.3821,20.3883,3800.0
2010-02-16 12:25:00,32.51,32.53,32.51,32.52,2700.0,20.3946,20.4072,20.3946,20.4009,2700.0
2010-02-16 12:30:00,32.53,32.55,32.53,32.54,11900.0,20.4072,20.4197,20.4072,20.4134,11900.0
2010-02-16 12:35:00,32.54,32.55,32.54,32.55,500.0,20.4134,20.4197,20.4134,20.4197,500.0
2010-02-16 12:40:00,32.55,32.56,32.54,32.56,13300.0,20.4197,20.426,20.4134,20.426,13300.0
2010-02-16 12:45:00,32.55,32.56,32.54,32.55,2100.0,20.4197,20.426,20.4134,20.4197,2100.0
2010-02-16 12:50:00,32.55,32.55,32.55,32.55,200.0,20.4197,20.4197,20.4197,20.4197,200.0
2010-02-16 12:55:00,32.54,32.54,32.52,32.53,2700.0,20.4134,20.4134,20.4009,20.4072,2700.0
2010-02-16 13:00:00,32.55,32.55,32.51,32.52,6800.0,20.4197,20.4197,20.3946,20.4009,6800.0
2010-02-16 13:05:00,32.52,32.52,32.51,32.51,2400.0,20.4009,20.4009,20.3946,20.3946,2400.0
2010-02-16 13:10:00,32.52,32.55,32.51,32.55,13100.0,20.4009,20.4197,20.3946,20.4197,13100.0
2010-02-16 13:15:00,32.55,32.57,32.55,32.57,6700.0,20.4197,20.4323,20.4197,20.4323,6700.0
2010-02-16 13:20:00,32.57,32.58,32.56,32.57,5800.0,20.4323,20.4385,20.426,20.4323,5800.0
2010-02-16 13:25:00,32.57,32.59,32.57,32.59,2700.0,20.4323,20.4448,20.4323,20.4448,2700.0
2010-02-16 13:30:00,32.59,32.6,32.58,32.58,3600.0,20.4448,20.4511,20.4385,20.4385,3600.0
2010-02-16 13:35:00,32.58,32.59,32.57,32.58,6700.0,20.4385,20.4448,20.4323,20.4385,6700.0
2010-02-16 13:40:00,32.58,32.59,32.56,32.58,11800.0,20.4385,20.4448,20.426,20.4385,11800.0
2010-02-16 13:45:00,32.58,32.59,32.56,32.58,17100.0,20.4385,20.4448,20.426,20.4385,17100.0
2010-02-16 13:50:00,32.58,32.59,32.57,32.59,19600.0,20.4385,20.4448,20.4323,20.4448,19600.0
2010-02-16 13:55:00,32.59,32.6,32.57,32.6,16200.0,20.4448,20.4511,20.4323,20.4511,16200.0
2010-02-16 14:00:00,32.59,32.6,32.58,32.59,7300.0,20.4448,20.4511,20.4385,20.4448,7300.0
2010-02-16 14:05:00,32.59,32.59,32.56,32.56,8400.0,20.4448,20.4448,20.426,20.426,8400.0
2010-02-16 14:10:00,32.55,32.58,32.55,32.57,8600.0,20.4197,20.4385,20.4197,20.4323,8600.0
2010-02-16 14:15:00,32.57,32.57,32.56,32.56,4100.0,20.4323,20.4323,20.426,20.426,4100.0
2010-02-16 14:20:00,32.57,32.58,32.56,32.58,2400.0,20.4323,20.4385,20.426,20.4385,2400.0
2010-02-16 14:25:00,32.59,32.62,32.59,32.6,5800.0,20.4448,20.4636,20.4448,20.4511,5800.0
2010-02-16 14:30:00,32.59,32.59,32.56,32.56,3300.0,20.4448,20.4448,20.426,20.426,3300.0
2010-02-16 14:35:00,32.57,32.58,32.56,32.56,3700.0,20.4323,20.4385,20.426,20.426,3700.0
2010-02-16 14:40:00,32.56,32.57,32.56,32.57,1800.0,20.426,20.4323,20.426,20.4323,1800.0
2010-02-16 14:45:00,32.58,32.59,32.58,32.59,1100.0,20.4385,20.4448,20.4385,20.4448,1100.0
2010-02-16 14:50:00,32.58,32.61,32.58,32.6,22100.0,20.4385,20.4574,20.4385,20.4511,22100.0
2010-02-16 14:55:00,32.6,32.61,32.58,32.59,4200.0,20.4511,20.4574,20.4385,20.4448,4200.0
2010-02-16 15:00:00,32.58,32.59,32.58,32.58,15500.0,20.4385,20.4448,20.4385,20.4385,15500.0
2010-02-16 15:05:00,32.58,32.6,32.58,32.6,13300.0,20.4385,20.4511,20.4385,20.4511,13300.0
2010-02-16 15:10:00,32.6,32.61,32.59,32.59,6600.0,20.4511,20.4574,20.4448,20.4448,6600.0
2010-02-16 15:15:00,32.59,32.61,32.59,32.61,2200.0,20.4448,20.4574,20.4448,20.4574,2200.0
2010-02-16 15:20:00,32.62,32.62,32.6,32.6,7300.0,20.4636,20.4636,20.4511,20.4511,7300.0
2010-02-16 15:25:00,32.61,32.64,32.61,32.64,3300.0,20.4574,20.4762,20.4574,20.4762,3300.0
2010-02-16 15:30:00,32.64,32.69,32.64,32.68,900.0,20.4762,20.5075,20.4762,20.5013,900.0
2010-02-16 15:35:00,32.69,32.72,32.69,32.71,12700.0,20.5075,20.5264,20.5075,20.5201,12700.0
2010-02-16 15:40:00,32.71,32.73,32.7,32.73,2500.0,20.5201,20.5326,20.5138,20.5326,2500.0
2010-02-16 15:45:00,32.73,32.73,32.71,32.72,8400.0,20.5326,20.5326,20.5201,20.5264,8400.0
2010-02-16 15:50:00,32.71,32.71,32.69,32.7,17600.0,20.5201,20.5201,20.5075,20.5138,17600.0
2010-02-16 15:55:00,32.69,32.7,32.68,32.69,60000.0,20.5075,20.5138,20.5013,20.5075,60000.0
2010-02-17 09:30:00,32.79,32.86,32.78,32.82,68400.0,20.5703,20.6142,20.564,20.5891,68400.0
2010-02-17 09:35:00,32.82,32.85,32.81,32.83,75400.0,20.5891,20.6079,20.5828,20.5954,75400.0
2010-02-17 09:40:00,32.84,32.84,32.79,32.79,25100.0,20.6016,20.6016,20.5703,20.5703,25100.0
2010-02-17 09:45:00,32.79,32.83,32.77,32.82,22400.0,20.5703,20.5954,20.5577,20.5891,22400.0
2010-02-17 09:50:00,32.82,32.83,32.78,32.79,39600.0,20.5891,20.5954,20.564,20.5703,39600.0
2010-02-17 09:55:00,32.79,32.79,32.76,32.78,16000.0,20.5703,20.5703,20.5515,20.564,16000.0
2010-02-17 10:00:00,32.8,32.8,32.72,32.73,40500.0,20.5765,20.5765,20.5264,20.5326,40500.0
2010-02-17 10:05:00,32.75,32.81,32.75,32.81,16300.0,20.5452,20.5828,20.5452,20.5828,16300.0
2010-02-17 10:10:00,32.81,32.82,32.79,32.79,41600.0,20.5828,20.5891,20.5703,20.5703,41600.0
2010-02-17 10:15:00,32.79,32.83,32.79,32.82,10800.0,20.5703,20.5954,20.5703,20.5891,10800.0
2010-02-17 10:20:00,32.82,32.83,32.8,32.82,5800.0,20.5891,20.5954,20.5765,20.5891,5800.0
2010-02-17 10:25:00,32.81,32.83,32.81,32.82,6100.0,20.5828,20.5954,20.5828,20.5891,6100.0
2010-02-17 10:30:00,32.82,32.85,32.81,32.85,201200.0,20.5891,20.6079,20.5828,20.6079,201200.0
2010-02-17 10:35:00,32.85,32.85,32.78,32.79,4600.0,20.6079,20.6079,20.564,20.5703,4600.0
2010-02-17 10:40:00,32.78,32.78,32.73,32.74,9700.0,20.564,20.564,20.5326,20.5389,9700.0
2010-02-17 10:45:00,32.73,32.74,32.71,32.73,53400.0,20.5326,20.5389,20.5201,20.5326,53400.0
2010-02-17 10:50:00,32.72,32.75,32.71,32.72,23200.0,20.5264,20.5452,20.5201,20.5264,23200.0
2010-02-17 10:55:00,32.71,32.72,32.7,32.72,8100.0,20.5201,20.5264,20.5138,20.5264,8100.0
2010-02-17 11:00:00,32.72,32.72,32.65,32.65,11800.0,20.5264,20.5264,20.4824,20.4824,11800.0
2010-02-17 11:05:00,32.67,32.71,32.67,32.69,4100.0,20.495,20.5201,20.495,20.5075,4100.0
2010-02-17 11:10:00,32.67,32.71,32.66,32.71,1900.0,20.495,20.5201,20.4887,20.5201,1900.0
2010-02-17 11:15:00,32.72,32.72,32.69,32.69,15100.0,20.5264,20.5264,20.5075,20.5075,15100.0
2010-02-17 11:20:00,32.69,32.72,32.68,32.72,1900.0,20.5075,20.5264,20.5013,20.5264,1900.0
2010-02-17 11:25:00,32.72,32.72,32.6,32.6,15800.0,20.5264,20.5264,20.4511,20.4511,15800.0
2010-02-17 11:30:00,32.6,32.6,32.57,32.59,1900.0,20.4511,20.4511,20.4323,20.4448,1900.0
2010-02-17 11:35:00,32.61,32.64,32.61,32.64,7300.0,20.4574,20.4762,20.4574,20.4762,7300.0
2010-02-17 11:40:00,32.65,32.65,32.6,32.61,16300.0,20.4824,20.4824,20.4511,20.4574,16300.0
2010-02-17 11:45:00,32.62,32.66,32.62,32.65,1000.0,20.4636,20.4887,20.4636,20.4824,1000.0
2010-02-17 11:50:00,32.66,32.7,32.66,32.67,1700.0,20.4887,20.5138,20.4887,20.495,1700.0
2010-02-17 11:55:00,32.68,32.68,32.66,32.66,1500.0,20.5013,20.5013,20.4887,20.4887,1500.0
2010-02-17 12:00:00,32.68,32.71,32.68,32.71,800.0,20.5013,20.5201,20.5013,20.5201,800.0
2010-02-17 12:05:00,32.7,32.7,32.69,32.69,1300.0,20.5138,20.5138,20.5075,20.5075,1300.0
2010-02-17 12:10:00,32.7,32.71,32.68,32.68,2900.0,20.5138,20.5201,20.5013,20.5013,2900.0
2010-02-17 12:15:00,32.69,32.73,32.68,32.72,1500.0,20.5075,20.5326,20.5013,20.5264,1500.0
2010-02-17 12:20:00,32.71,32.73,32.71,32.72,5100.0,20.5201,20.5326,20.5201,20.5264,5100.0
2010-02-17 12:25:00,32.72,32.73,32.72,32.73,6200.0,20.5264,20.5326,20.5264,20.5326,6200.0
2010-02-17 12:30:00,32.74,32.74,32.72,32.72,2200.0,20.5389,20.5389,20.5264,20.5264,2200.0
2010-02-17 12:35:00,32.73,32.73,32.7,32.7,3400.0,20.5326,20.5326,20.5138,20.5138,3400.0
2010-02-17 12:40:00,32.7,32.7,32.68,32.68,4400.0,20.5138,20.5138,20.5013,20.5013,4400.0
2010-02-17 12:45:00,32.67,32.69,32.66,32.68,9600.0,20.495,20.5075,20.4887,20.5013,9600.0
2010-02-17 12:50:00,32.68,32.68,32.65,32.65,3200.0,20.5013,20.5013,20.4824,20.4824,3200.0
2010-02-17 12:55:00,32.65,32.7,32.65,32.7,10100.0,20.4824,20.5138,20.4824,20.5138,10100.0
2010-02-17 13:00:00,32.7,32.71,32.7,32.71,2900.0,20.5138,20.5201,20.5138,20.5201,2900.0
2010-02-17 13:05:00,32.7,32.72,32.7,32.71,4200.0,20.5138,20.5264,20.5138,20.5201,4200.0
2010-02-17 13:10:00,32.71,32.71,32.69,32.69,3200.0,20.5201,20.5201,20.5075,20.5075,3200.0
2010-02-17 13:15:00,32.69,32.71,32.69,32.7,900.0,20.5075,20.5201,20.5075,20.5138,900.0
2010-02-17 13:20:00,32.72,32.73,32.71,32.71,6400.0,20.5264,20.5326,20.5201,20.5201,6400.0
2010-02-17 13:25:00,32.72,32.72,32.7,32.71,6600.0,20.5264,20.5264,20.5138,20.5201,6600.0
2010-02-17 13:30:00,32.71,32.71,32.67,32.68,9100.0,20.5201,20.5201,20.495,20.5013,9100.0
2010-02-17 13:35:00,32.68,32.69,32.67,32.69,63900.0,20.5013,20.5075,20.495,20.5075,63900.0
2010-02-17 13:40:00,32.69,32.69,32.68,32.68,13100.0,20.5075,20.5075,20.5013,20.5013,13100.0
2010-02-17 13:45:00,32.68,32.68,32.64,32.65,8700.0,20.5013,20.5013,20.4762,20.4824,8700.0
2010-02-17 13:50:00,32.65,32.66,32.65,32.66,2800.0,20.4824,20.4887,20.4824,20.4887,2800.0
2010-02-17 13:55:00,32.65,32.68,32.65,32.68,900.0,20.4824,20.5013,20.4824,20.5013,900.0
2010-02-17 14:00:00,32.67,32.67,32.6,32.61,10000.0,20.495,20.495,20.4511,20.4574,10000.0
2010-02-17 14:05:00,32.62,32.66,32.6,32.65,7400.0,20.4636,20.4887,20.4511,20.4824,7400.0
2010-02-17 14:10:00,32.66,32.67,32.64,32.65,5700.0,20.4887,20.495,20.4762,20.4824,5700.0
2010-02-17 14:15:00,32.63,32.63,32.6,32.61,14800.0,20.4699,20.4699,20.4511,20.4574,14800.0
2010-02-17 14:20:00,32.59,32.6,32.59,32.6,5900.0,20.4448,20.4511,20.4448,20.4511,5900.0
2010-02-17 14:25:00,32.6,32.64,32.6,32.64,6600.0,20.4511,20.4762,20.4511,20.4762,6600.0
2010-02-17 14:30:00,32.62,32.66,32.62,32.66,700.0,20.4636,20.4887,20.4636,20.4887,700.0
2010-02-17 14:35:00,32.64,32.67,32.64,32.66,5700.0,20.4762,20.495,20.4762,20.4887,5700.0
2010-02-17 14:40:00,32.66,32.68,32.66,32.66,9200.0,20.4887,20.5013,20.4887,20.4887,9200.0
2010-02-17 14:45:00,32.65,32.65,32.65,32.65,100.0,20.4824,20.4824,20.4824,20.4824,100.0
2010-02-17 14:50:00,32.65,32.65,32.64,32.65,2000.0,20.4824,20.4824,20.4762,20.4824,2000.0
2010-02-17 14:55:00,32.66,32.68,32.65,32.68,5900.0,20.4887,20.5013,20.4824,20.5013,5900.0
2010-02-17 15:00:00,32.69,32.7,32.67,32.68,4100.0,20.5075,20.5138,20.495,20.5013,4100.0
2010-02-17 15:05:00,32.68,32.68,32.67,32.68,3200.0,20.5013,20.5013,20.495,20.5013,3200.0
2010-02-17 15:10:00,32.67,32.69,32.67,32.69,3200.0,20.495,20.5075,20.495,20.5075,3200.0
2010-02-17 15:15:00,32.69,32.71,32.68,32.69,4400.0,20.5075,20.5201,20.5013,20.5075,4400.0
2010-02-17 15:20:00,32.69,32.69,32.66,32.68,3800.0,20.5075,20.5075,20.4887,20.5013,3800.0
2010-02-17 15:25:00,32.68,32.69,32.67,32.67,18100.0,20.5013,20.5075,20.495,20.495,18100.0
2010-02-17 15:30:00,32.67,32.68,32.67,32.68,14700.0,20.495,20.5013,20.495,20.5013,14700.0
2010-02-17 15:35:00,32.7,32.72,32.69,32.7,28200.0,20.5138,20.5264,20.5075,20.5138,28200.0
2010-02-17 15:40:00,32.7,32.71,32.68,32.68,12400.0,20.5138,20.5201,20.5013,20.5013,12400.0
2010-02-17 15:45:00,32.69,32.69,32.66,32.66,6300.0,20.5075,20.5075,20.4887,20.4887,6300.0
2010-02-17 15:50:00,32.65,32.69,32.65,32.69,15600.0,20.4824,20.5075,20.4824,20.5075,15600.0
2010-02-17 15:55:00,32.69,32.71,32.69,32.71,58000.0,20.5075,20.5201,20.5075,20.5201,58000.0
2010-02-18 09:30:00,32.6,32.64,32.57,32.63,24700.0,20.4511,20.4762,20.4323,20.4699,24700.0
2010-02-18 09:35:00,32.62,32.71,32.62,32.67,27400.0,20.4636,20.5201,20.4636,20.495,27400.0
2010-02-18 09:40:00,32.69,32.73,32.67,32.67,31700.0,20.5075,20.5326,20.495,20.495,31700.0
2010-02-18 09:45:00,32.68,32.72,32.67,32.7,42100.0,20.5013,20.5264,20.495,20.5138,42100.0
2010-02-18 09:50:00,32.71,32.8,32.71,32.77,23400.0,20.5201,20.5765,20.5201,20.5577,23400.0
2010-02-18 09:55:00,32.79,32.79,32.75,32.76,12700.0,20.5703,20.5703,20.5452,20.5515,12700.0
2010-02-18 10:00:00,32.74,32.77,32.7,32.76,39300.0,20.5389,20.5577,20.5138,20.5515,39300.0
2010-02-18 10:05:00,32.75,32.77,32.73,32.75,6200.0,20.5452,20.5577,20.5326,20.5452,6200.0
2010-02-18 10:10:00,32.74,32.81,32.74,32.81,18900.0,20.5389,20.5828,20.5389,20.5828,18900.0
2010-02-18 10:15:00,32.8,32.8,32.76,32.76,1100.0,20.5765,20.5765,20.5515,20.5515,1100.0
2010-02-18 10:20:00,32.74,32.74,32.68,32.68,6200.0,20.5389,20.5389,20.5013,20.5013,6200.0
2010-02-18 10:25:00,32.68,32.69,32.67,32.68,4900.0,20.5013,20.5075,20.495,20.5013,4900.0
2010-02-18 10:30:00,32.68,32.68,32.63,32.67,13200.0,20.5013,20.5013,20.4699,20.495,13200.0
2010-02-18 10:35:00,32.66,32.71,32.66,32.71,1200.0,20.4887,20.5201,20.4887,20.5201,1200.0
2010-02-18 10:40:00,32.73,32.73,32.69,32.71,29100.0,20.5326,20.5326,20.5075,20.5201,29100.0
2010-02-18 10:45:00,32.71,32.73,32.7,32.72,7100.0,20.5201,20.5326,20.5138,20.5264,7100.0
2010-02-18 10:50:00,32.71,32.73,32.71,32.73,5900.0,20.5201,20.5326,20.5201,20.5326,5900.0
2010-02-18 10:55:00,32.74,32.78,32.74,32.76,13800.0,20.5389,20.564,20.5389,20.5515,13800.0
2010-02-18 11:00:00,32.76,32.76,32.72,32.76,30200.0,20.5515,20.5515,20.5264,20.5515,30200.0
2010-02-18 11:05:00,32.76,32.76,32.71,32.71,33500.0,20.5515,20.5515,20.5201,20.5201,33500.0
2010-02-18 11:10:00,32.73,32.74,32.73,32.74,3200.0,20.5326,20.5389,20.5326,20.5389,3200.0
2010-02-18 11:15:00,32.73,32.74,32.67,32.67,9200.0,20.5326,20.5389,20.495,20.495,9200.0
2010-02-18 11:20:00,32.68,32.7,32.68,32.69,1100.0,20.5013,20.5138,20.5013,20.5075,1100.0
2010-02-18 11:25:00,32.7,32.7,32.66,32.66,14300.0,20.5138,20.5138,20.4887,20.4887,14300.0
2010-02-18 11:30:00,32.65,32.66,32.65,32.66,500.0,20.4824,20.4887,20.4824,20.4887,500.0
2010-02-18 11:35:00,32.67,32.67,32.64,32.65,1200.0,20.495,20.495,20.4762,20.4824,1200.0
2010-02-18 11:40:00,32.66,32.68,32.66,32.68,2100.0,20.4887,20.5013,20.4887,20.5013,2100.0
2010-02-18 11:45:00,32.67,32.69,32.66,32.66,1200.0,20.495,20.5075,20.4887,20.4887,1200.0
2010-02-18 11:50:00,32.65,32.65,32.65,32.65,200.0,20.4824,20.4824,20.4824,20.4824,200.0
2010-02-18 11:55:00,32.64,32.64,32.62,32.63,2600.0,20.4762,20.4762,20.4636,20.4699,2600.0
2010-02-18 12:00:00,32.64,32.64,32.64,32.64,200.0,20.4762,20.4762,20.4762,20.4762,200.0
2010-02-18 12:05:00,32.64,32.64,32.61,32.62,700.0,20.4762,20.4762,20.4574,20.4636,700.0
2010-02-18 12:10:00,32.63,32.64,32.63,32.64,5200.0,20.4699,20.4762,20.4699,20.4762,5200.0
2010-02-18 12:15:00,32.63,32.65,32.63,32.64,4100.0,20.4699,20.4824,20.4699,20.4762,4100.0
2010-02-18 12:20:00,32.65,32.65,32.64,32.65,9900.0,20.4824,20.4824,20.4762,20.4824,9900.0
2010-02-18 12:25:00,32.66,32.68,32.65,32.65,8100.0,20.4887,20.5013,20.4824,20.4824,8100.0
2010-02-18 12:30:00,32.65,32.65,32.64,32.64,19900.0,20.4824,20.4824,20.4762,20.4762,19900.0
2010-02-18 12:35:00,32.64,32.65,32.63,32.63,15900.0,20.4762,20.4824,20.4699,20.4699,15900.0
2010-02-18 12:40:00,32.63,32.66,32.63,32.65,6600.0,20.4699,20.4887,20.4699,20.4824,6600.0
2010-02-18 12:45:00,32.65,32.67,32.65,32.66,13300.0,20.4824,20.495,20.4824,20.4887,13300.0
2010-02-18 12:50:00,32.65,32.68,32.65,32.67,18400.0,20.4824,20.5013,20.4824,20.495,18400.0
2010-02-18 12:55:00,32.67,32.69,32.67,32.69,13000.0,20.495,20.5075,20.495,20.5075,13000.0
2010-02-18 13:00:00,32.69,32.69,32.68,32.69,2600.0,20.5075,20.5075,20.5013,20.5075,2600.0
2010-02-18 13:05:00,32.71,32.72,32.69,32.7,38000.0,20.5201,20.5264,20.5075,20.5138,38000.0
2010-02-18 13:10:00,32.7,32.71,32.69,32.71,6200.0,20.5138,20.5201,20.5075,20.5201,6200.0
2010-02-18 13:15:00,32.7,32.72,32.7,32.7,38200.0,20.5138,20.5264,20.5138,20.5138,38200.0
2010-02-18 13:20:00,32.7,32.72,32.7,32.72,4200.0,20.5138,20.5264,20.5138,20.5264,4200.0
2010-02-18 13:25:00,32.71,32.71,32.71,32.71,500.0,20.5201,20.5201,20.5201,20.5201,500.0
2010-02-18 13:30:00,32.71,32.78,32.71,32.77,8200.0,20.5201,20.564,20.5201,20.5577,8200.0
2010-02-18 13:35:00,32.77,32.77,32.73,32.74,7800.0,20.5577,20.5577,20.5326,20.5389,7800.0
2010-02-18 13:40:00,32.74,32.75,32.74,32.75,3600.0,20.5389,20.5452,20.5389,20.5452,3600.0
2010-02-18 13:45:00,32.75,32.78,32.75,32.78,3400.0,20.5452,20.564,20.5452,20.564,3400.0
2010-02-18 13:50:00,32.78,32.81,32.77,32.78,17600.0,20.564,20.5828,20.5577,20.564,17600.0
2010-02-18 13:55:00,32.8,32.81,32.79,32.8,5500.0,20.5765,20.5828,20.5703,20.5765,5500.0
2010-02-18 14:00:00,32.8,32.81,32.78,32.79,70100.0,20.5765,20.5828,20.564,20.5703,70100.0
2010-02-18 14:05:00,32.79,32.79,32.78,32.79,10700.0,20.5703,20.5703,20.564,20.5703,10700.0
2010-02-18 14:10:00,32.79,32.79,32.77,32.78,26400.0,20.5703,20.5703,20.5577,20.564,26400.0
2010-02-18 14:15:00,32.77,32.84,32.77,32.84,11400.0,20.5577,20.6016,20.5577,20.6016,11400.0
2010-02-18 14:20:00,32.85,32.87,32.85,32.87,10300.0,20.6079,20.6205,20.6079,20.6205,10300.0
2010-02-18 14:25:00,32.86,32.89,32.86,32.89,3000.0,20.6142,20.633,20.6142,20.633,3000.0
2010-02-18 14:30:00,32.88,32.89,32.88,32.88,13200.0,20.6267,20.633,20.6267,20.6267,13200.0
2010-02-18 14:35:00,32.88,32.93,32.88,32.92,65900.0,20.6267,20.6581,20.6267,20.6518,65900.0
2010-02-18 14:40:00,32.91,32.92,32.9,32.9,22600.0,20.6456,20.6518,20.6393,20.6393,22600.0
2010-02-18 14:45:00,32.9,32.92,32.89,32.92,31000.0,20.6393,20.6518,20.633,20.6518,31000.0
2010-02-18 14:50:00,32.91,32.93,32.91,32.91,64100.0,20.6456,20.6581,20.6456,20.6456,64100.0
2010-02-18 14:55:00,32.92,32.95,32.92,32.94,95300.0,20.6518,20.6706,20.6518,20.6644,95300.0
2010-02-18 15:00:00,32.94,32.95,32.9,32.92,56800.0,20.6644,20.6706,20.6393,20.6518,56800.0
2010-02-18 15:05:00,32.9,32.9,32.89,32.89,6800.0,20.6393,20.6393,20.633,20.633,6800.0
2010-02-18 15:10:00,32.89,32.91,32.88,32.88,109200.0,20.633,20.6456,20.6267,20.6267,109200.0
2010-02-18 15:15:00,32.89,32.92,32.89,32.92,35600.0,20.633,20.6518,20.633,20.6518,35600.0
2010-02-18 15:20:00,32.92,32.93,32.91,32.92,4900.0,20.6518,20.6581,20.6456,20.6518,4900.0
2010-02-18 15:25:00,32.92,32.92,32.89,32.9,8100.0,20.6518,20.6518,20.633,20.6393,8100.0
2010-02-18 15:30:00,32.9,32.91,32.89,32.91,18800.0,20.6393,20.6456,20.633,20.6456,18800.0
2010-02-18 15:35:00,32.9,32.93,32.9,32.91,4100.0,20.6393,20.6581,20.6393,20.6456,4100.0
2010-02-18 15:40:00,32.92,32.95,32.92,32.94,36100.0,20.6518,20.6706,20.6518,20.6644,36100.0
2010-02-18 15:45:00,32.94,32.97,32.94,32.95,8500.0,20.6644,20.6832,20.6644,20.6706,8500.0
2010-02-18 15:50:00,32.95,32.95,32.93,32.93,39100.0,20.6706,20.6706,20.6581,20.6581,39100.0
2010-02-18 15:55:00,32.93,32.94,32.91,32.91,54200.0,20.6581,20.6644,20.6456,20.6456,54200.0
2010-02-19 09:30:00,32.42,32.44,32.36,32.37,56400.0,20.3382,20.3507,20.3005,20.3068,56400.0
2010-02-19 09:35:00,32.38,32.42,32.35,32.42,12700.0,20.3131,20.3382,20.2942,20.3382,12700.0
2010-02-19 09:40:00,32.43,32.47,32.42,32.43,23400.0,20.3444,20.3695,20.3382,20.3444,23400.0
2010-02-19 09:45:00,32.44,32.44,32.39,32.41,7100.0,20.3507,20.3507,20.3193,20.3319,7100.0
2010-02-19 09:50:00,32.41,32.43,32.39,32.41,2800.0,20.3319,20.3444,20.3193,20.3319,2800.0
2010-02-19 09:55:00,32.4,32.42,32.34,32.34,10500.0,20.3256,20.3382,20.288,20.288,10500.0
2010-02-19 10:00:00,32.35,32.37,32.33,32.36,6900.0,20.2942,20.3068,20.2817,20.3005,6900.0
2010-02-19 10:05:00,32.34,32.38,32.33,32.38,9800.0,20.288,20.3131,20.2817,20.3131,9800.0
2010-02-19 10:10:00,32.38,32.38,32.35,32.35,55600.0,20.3131,20.3131,20.2942,20.2942,55600.0
2010-02-19 10:15:00,32.37,32.38,32.36,32.36,11500.0,20.3068,20.3131,20.3005,20.3005,11500.0
2010-02-19 10:20:00,32.39,32.4,32.37,32.39,9200.0,20.3193,20.3256,20.3068,20.3193,9200.0
2010-02-19 10:25:00,32.39,32.46,32.39,32.45,4100.0,20.3193,20.3633,20.3193,20.357,4100.0
2010-02-19 10:30:00,32.43,32.43,32.4,32.41,6900.0,20.3444,20.3444,20.3256,20.3319,6900.0
2010-02-19 10:35:00,32.42,32.43,32.4,32.42,7100.0,20.3382,20.3444,20.3256,20.3382,7100.0
2010-02-19 10:40:00,32.44,32.48,32.44,32.46,17400.0,20.3507,20.3758,20.3507,20.3633,17400.0
2010-02-19 10:45:00,32.46,32.53,32.46,32.52,7600.0,20.3633,20.4072,20.3633,20.4009,7600.0
2010-02-19 10:50:00,32.51,32.51,32.49,32.49,5700.0,20.3946,20.3946,20.3821,20.3821,5700.0
2010-02-19 10:55:00,32.51,32.52,32.49,32.5,6700.0,20.3946,20.4009,20.3821,20.3883,6700.0
2010-02-19 11:00:00,32.48,32.52,32.48,32.52,3700.0,20.3758,20.4009,20.3758,20.4009,3700.0
2010-02-19 11:05:00,32.53,32.56,32.53,32.54,5500.0,20.4072,20.426,20.4072,20.4134,5500.0
2010-02-19 11:10:00,32.56,32.6,32.54,32.6,11400.0,20.426,20.4511,20.4134,20.4511,11400.0
2010-02-19 11:15:00,32.61,32.61,32.58,32.58,5800.0,20.4574,20.4574,20.4385,20.4385,5800.0
2010-02-19 11:20:00,32.58,32.64,32.58,32.62,4800.0,20.4385,20.4762,20.4385,20.4636,4800.0
2010-02-19 11:25:00,32.63,32.64,32.62,32.64,2400.0,20.4699,20.4762,20.4636,20.4762,2400.0
2010-02-19 11:30:00,32.62,32.65,32.62,32.64,2300.0,20.4636,20.4824,20.4636,20.4762,2300.0
2010-02-19 11:35:00,32.62,32.63,32.58,32.58,1200.0,20.4636,20.4699,20.4385,20.4385,1200.0
2010-02-19 11:40:00,32.59,32.6,32.59,32.59,3600.0,20.4448,20.4511,20.4448,20.4448,3600.0
2010-02-19 11:45:00,32.59,32.59,32.56,32.56,1400.0,20.4448,20.4448,20.426,20.426,1400.0
2010-02-19 11:50:00,32.55,32.57,32.55,32.55,4800.0,20.4197,20.4323,20.4197,20.4197,4800.0
2010-02-19 11:55:00,32.55,32.64,32.55,32.64,20400.0,20.4197,20.4762,20.4197,20.4762,20400.0
2010-02-19 12:00:00,32.64,32.67,32.63,32.66,10800.0,20.4762,20.495,20.4699,20.4887,10800.0
2010-02-19 12:05:00,32.66,32.71,32.64,32.71,4300.0,20.4887,20.5201,20.4762,20.5201,4300.0
2010-02-19 12:10:00,32.67,32.67,32.65,32.66,1000.0,20.495,20.495,20.4824,20.4887,1000.0
2010-02-19 12:15:00,32.65,32.66,32.65,32.66,2200.0,20.4824,20.4887,20.4824,20.4887,2200.0
2010-02-19 12:20:00,32.66,32.71,32.66,32.71,2600.0,20.4887,20.5201,20.4887,20.5201,2600.0
2010-02-19 12:25:00,32.7,32.71,32.68,32.68,1900.0,20.5138,20.5201,20.5013,20.5013,1900.0
2010-02-19 12:30:00,32.69,32.69,32.67,32.68,8700.0,20.5075,20.5075,20.495,20.5013,8700.0
2010-02-19 12:35:00,32.67,32.67,32.65,32.65,1300.0,20.495,20.495,20.4824,20.4824,1300.0
2010-02-19 12:40:00,32.65,32.65,32.63,32.63,1600.0,20.4824,20.4824,20.4699,20.4699,1600.0
2010-02-19 12:45:00,32.63,32.65,32.63,32.65,7700.0,20.4699,20.4824,20.4699,20.4824,7700.0
2010-02-19 12:50:00,32.64,32.65,32.64,32.64,7500.0,20.4762,20.4824,20.4762,20.4762,7500.0
2010-02-19 12:55:00,32.64,32.67,32.63,32.67,7000.0,20.4762,20.495,20.4699,20.495,7000.0
2010-02-19 13:00:00,32.69,32.69,32.67,32.68,2900.0,20.5075,20.5075,20.495,20.5013,2900.0
2010-02-19 13:05:00,32.68,32.69,32.68,32.69,1100.0,20.5013,20.5075,20.5013,20.5075,1100.0
2010-02-19 13:10:00,32.7,32.7,32.69,32.7,13000.0,20.5138,20.5138,20.5075,20.5138,13000.0
2010-02-19 13:15:00,32.7,32.71,32.69,32.71,8600.0,20.5138,20.5201,20.5075,20.5201,8600.0
2010-02-19 13:20:00,32.71,32.72,32.69,32.69,9600.0,20.5201,20.5264,20.5075,20.5075,9600.0
2010-02-19 13:25:00,32.69,32.7,32.67,32.68,15600.0,20.5075,20.5138,20.495,20.5013,15600.0
2010-02-19 13:30:00,32.67,32.68,32.67,32.68,900.0,20.495,20.5013,20.495,20.5013,900.0
2010-02-19 13:35:00,32.69,32.71,32.69,32.7,1700.0,20.5075,20.5201,20.5075,20.5138,1700.0
2010-02-19 13:40:00,32.7,32.72,32.7,32.72,21900.0,20.5138,20.5264,20.5138,20.5264,21900.0
2010-02-19 13:45:00,32.72,32.73,32.7,32.7,7500.0,20.5264,20.5326,20.5138,20.5138,7500.0
2010-02-19 13:50:00,32.7,32.7,32.67,32.68,6500.0,20.5138,20.5138,20.495,20.5013,6500.0
2010-02-19 13:55:00,32.69,32.69,32.67,32.68,7700.0,20.5075,20.5075,20.495,20.5013,7700.0
2010-02-19 14:00:00,32.68,32.69,32.67,32.69,1900.0,20.5013,20.5075,20.495,20.5075,1900.0
2010-02-19 14:05:00,32.69,32.7,32.65,32.65,7000.0,20.5075,20.5138,20.4824,20.4824,7000.0
2010-02-19 14:10:00,32.65,32.67,32.65,32.66,2200.0,20.4824,20.495,20.4824,20.4887,2200.0
2010-02-19 14:15:00,32.67,32.69,32.67,32.68,700.0,20.495,20.5075,20.495,20.5013,700.0
2010-02-19 14:20:00,32.68,32.7,32.67,32.7,5800.0,20.5013,20.5138,20.495,20.5138,5800.0
2010-02-19 14:25:00,32.71,32.71,32.69,32.7,7100.0,20.5201,20.5201,20.5075,20.5138,7100.0
2010-02-19 14:30:00,32.7,32.72,32.69,32.72,2500.0,20.5138,20.5264,20.5075,20.5264,2500.0
2010-02-19 14:35:00,32.72,32.73,32.71,32.72,6200.0,20.5264,20.5326,20.5201,20.5264,6200.0
2010-02-19 14:40:00,32.72,32.72,32.7,32.72,8000.0,20.5264,20.5264,20.5138,20.5264,8000.0
2010-02-19 14:45:00,32.72,32.72,32.69,32.72,3800.0,20.5264,20.5264,20.5075,20.5264,3800.0
2010-02-19 14:50:00,32.71,32.75,32.71,32.74,6100.0,20.5201,20.5452,20.5201,20.5389,6100.0
2010-02-19 14:55:00,32.73,32.75,32.71,32.71,4600.0,20.5326,20.5452,20.5201,20.5201,4600.0
2010-02-19 15:00:00,32.71,32.73,32.7,32.73,11900.0,20.5201,20.5326,20.5138,20.5326,11900.0
2010-02-19 15:05:00,32.72,32.74,32.71,32.72,26600.0,20.5264,20.5389,20.5201,20.5264,26600.0
2010-02-19 15:10:00,32.73,32.73,32.67,32.69,57200.0,20.5326,20.5326,20.495,20.5075,57200.0
2010-02-19 15:15:00,32.68,32.69,32.68,32.68,11300.0,20.5013,20.5075,20.5013,20.5013,11300.0
2010-02-19 15:20:00,32.68,32.69,32.68,32.69,19600.0,20.5013,20.5075,20.5013,20.5075,19600.0
2010-02-19 15:25:00,32.7,32.71,32.69,32.69,11200.0,20.5138,20.5201,20.5075,20.5075,11200.0
2010-02-19 15:30:00,32.69,32.72,32.69,32.72,10400.0,20.5075,20.5264,20.5075,20.5264,10400.0
2010-02-19 15:35:00,32.71,32.73,32.71,32.72,3900.0,20.5201,20.5326,20.5201,20.5264,3900.0
2010-02-19 15:40:00,32.72,32.78,32.72,32.74,22600.0,20.5264,20.564,20.5264,20.5389,22600.0
2010-02-19 15:45:00,32.75,32.77,32.72,32.72,25800.0,20.5452,20.5577,20.5264,20.5264,25800.0
2010-02-19 15:50:00,32.73,32.74,32.71,32.72,38900.0,20.5326,20.5389,20.5201,20.5264,38900.0
2010-02-19 15:55:00,32.71,32.72,32.69,32.71,89600.0,20.5201,20.5264,20.5075,20.5201,89600.0
2010-02-22 09:30:00,32.93,32.94,32.85,32.9,33500.0,20.6581,20.6644,20.6079,20.6393,33500.0
2010-02-22 09:35:00,32.9,32.92,32.86,32.87,1600.0,20.6393,20.6518,20.6142,20.6205,1600.0
2010-02-22 09:40:00,32.86,32.87,32.77,32.78,51000.0,20.6142,20.6205,20.5577,20.564,51000.0
2010-02-22 09:45:00,32.79,32.83,32.79,32.79,3300.0,20.5703,20.5954,20.5703,20.5703,3300.0
2010-02-22 09:50:00,32.79,32.79,32.76,32.78,6400.0,20.5703,20.5703,20.5515,20.564,6400.0
2010-02-22 09:55:00,32.8,32.82,32.78,32.81,4500.0,20.5765,20.5891,20.564,20.5828,4500.0
2010-02-22 10:00:00,32.82,32.82,32.71,32.73,12100.0,20.5891,20.5891,20.5201,20.5326,12100.0
2010-02-22 10:05:00,32.74,32.77,32.7,32.7,12700.0,20.5389,20.5577,20.5138,20.5138,12700.0
2010-02-22 10:10:00,32.7,32.75,32.7,32.75,2500.0,20.5138,20.5452,20.5138,20.5452,2500.0
2010-02-22 10:15:00,32.78,32.8,32.78,32.78,2300.0,20.564,20.5765,20.564,20.564,2300.0
2010-02-22 10:20:00,32.79,32.85,32.79,32.82,5500.0,20.5703,20.6079,20.5703,20.5891,5500.0
2010-02-22 10:25:00,32.83,32.86,32.83,32.85,4700.0,20.5954,20.6142,20.5954,20.6079,4700.0
2010-02-22 10:30:00,32.86,32.9,32.86,32.9,7100.0,20.6142,20.6393,20.6142,20.6393,7100.0
2010-02-22 10:35:00,32.91,32.91,32.86,32.88,5300.0,20.6456,20.6456,20.6142,20.6267,5300.0
2010-02-22 10:40:00,32.88,32.88,32.87,32.88,600.0,20.6267,20.6267,20.6205,20.6267,600.0
2010-02-22 10:45:00,32.89,32.89,32.86,32.86,900.0,20.633,20.633,20.6142,20.6142,900.0
2010-02-22 10:50:00,32.84,32.84,32.82,32.83,1000.0,20.6016,20.6016,20.5891,20.5954,1000.0
2010-02-22 10:55:00,32.83,32.83,32.79,32.79,1800.0,20.5954,20.5954,20.5703,20.5703,1800.0
2010-02-22 11:00:00,32.8,32.83,32.79,32.83,3700.0,20.5765,20.5954,20.5703,20.5954,3700.0
2010-02-22 11:05:00,32.81,32.83,32.8,32.8,1500.0,20.5828,20.5954,20.5765,20.5765,1500.0
2010-02-22 11:10:00,32.78,32.78,32.75,32.75,300.0,20.564,20.564,20.5452,20.5452,300.0
2010-02-22 11:15:00,32.72,32.77,32.72,32.77,4000.0,20.5264,20.5577,20.5264,20.5577,4000.0
2010-02-22 11:20:00,32.78,32.8,32.78,32.78,29500.0,20.564,20.5765,20.564,20.564,29500.0
2010-02-22 11:25:00,32.78,32.79,32.72,32.72,13900.0,20.564,20.5703,20.5264,20.5264,13900.0
2010-02-22 11:30:00,32.76,32.76,32.71,32.71,6300.0,20.5515,20.5515,20.5201,20.5201,6300.0
2010-02-22 11:35:00,32.71,32.72,32.69,32.69,3100.0,20.5201,20.5264,20.5075,20.5075,3100.0
2010-02-22 11:40:00,32.72,32.77,32.72,32.76,4600.0,20.5264,20.5577,20.5264,20.5515,4600.0
2010-02-22 11:45:00,32.76,32.76,32.73,32.74,3600.0,20.5515,20.5515,20.5326,20.5389,3600.0
2010-02-22 11:50:00,32.73,32.73,32.71,32.72,6200.0,20.5326,20.5326,20.5201,20.5264,6200.0
2010-02-22 11:55:00,32.72,32.75,32.72,32.74,5000.0,20.5264,20.5452,20.5264,20.5389,5000.0
2010-02-22 12:00:00,32.74,32.75,32.72,32.73,2600.0,20.5389,20.5452,20.5264,20.5326,2600.0
2010-02-22 12:05:00,32.76,32.77,32.76,32.77,500.0,20.5515,20.5577,20.5515,20.5577,500.0
2010-02-22 12:10:00,32.78,32.79,32.78,32.78,1200.0,20.564,20.5703,20.564,20.564,1200.0
2010-02-22 12:15:00,32.78,32.78,32.75,32.75,2600.0,20.564,20.564,20.5452,20.5452,2600.0
2010-02-22 12:20:00,32.76,32.76,32.73,32.74,1100.0,20.5515,20.5515,20.5326,20.5389,1100.0
2010-02-22 12:25:00,32.74,32.75,32.72,32.75,9600.0,20.5389,20.5452,20.5264,20.5452,9600.0
2010-02-22 12:30:00,32.75,32.76,32.75,32.75,19400.0,20.5452,20.5515,20.5452,20.5452,19400.0
2010-02-22 12:35:00,32.76,32.79,32.76,32.78,2300.0,20.5515,20.5703,20.5515,20.564,2300.0
2010-02-22 12:40:00,32.79,32.8,32.77,32.77,6100.0,20.5703,20.5765,20.5577,20.5577,6100.0
2010-02-22 12:45:00,32.78,32.79,32.78,32.79,700.0,20.564,20.5703,20.564,20.5703,700.0
2010-02-22 12:50:00,32.78,32.78,32.76,32.76,3800.0,20.564,20.564,20.5515,20.5515,3800.0
2010-02-22 12:55:00,32.76,32.77,32.76,32.77,1300.0,20.5515,20.5577,20.5515,20.5577,1300.0
2010-02-22 13:00:00,32.79,32.79,32.77,32.77,400.0,20.5703,20.5703,20.5577,20.5577,400.0
2010-02-22 13:05:00,32.77,32.77,32.75,32.77,8400.0,20.5577,20.5577,20.5452,20.5577,8400.0
2010-02-22 13:10:00,32.76,32.77,32.75,32.75,2200.0,20.5515,20.5577,20.5452,20.5452,2200.0
2010-02-22 13:15:00,32.74,32.74,32.72,32.74,5500.0,20.5389,20.5389,20.5264,20.5389,5500.0
2010-02-22 13:20:00,32.74,32.76,32.74,32.75,1600.0,20.5389,20.5515,20.5389,20.5452,1600.0
2010-02-22 13:25:00,32.76,32.76,32.74,32.74,7600.0,20.5515,20.5515,20.5389,20.5389,7600.0
2010-02-22 13:30:00,32.74,32.74,32.74,32.74,2600.0,20.5389,20.5389,20.5389,20.5389,2600.0
2010-02-22 13:35:00,32.74,32.75,32.74,32.75,11200.0,20.5389,20.5452,20.5389,20.5452,11200.0
2010-02-22 13:40:00,32.74,32.77,32.74,32.77,5400.0,20.5389,20.5577,20.5389,20.5577,5400.0
2010-02-22 13:45:00,32.78,32.8,32.78,32.79,4000.0,20.564,20.5765,20.564,20.5703,4000.0
2010-02-22 13:50:00,32.78,32.78,32.78,32.78,200.0,20.564,20.564,20.564,20.564,200.0
2010-02-22 13:55:00,32.78,32.78,32.75,32.76,3200.0,20.564,20.564,20.5452,20.5515,3200.0
2010-02-22 14:00:00,32.74,32.77,32.74,32.77,1800.0,20.5389,20.5577,20.5389,20.5577,1800.0
2010-02-22 14:05:00,32.76,32.76,32.75,32.75,1100.0,20.5515,20.5515,20.5452,20.5452,1100.0
2010-02-22 14:10:00,32.76,32.76,32.76,32.76,600.0,20.5515,20.5515,20.5515,20.5515,600.0
2010-02-22 14:15:00,32.77,32.79,32.76,32.79,7500.0,20.5577,20.5703,20.5515,20.5703,7500.0
2010-02-22 14:20:00,32.8,32.83,32.8,32.82,1700.0,20.5765,20.5954,20.5765,20.5891,1700.0
2010-02-22 14:25:00,32.83,32.83,32.8,32.8,1400.0,20.5954,20.5954,20.5765,20.5765,1400.0
2010-02-22 14:30:00,32.81,32.83,32.81,32.81,800.0,20.5828,20.5954,20.5828,20.5828,800.0
2010-02-22 14:35:00,32.81,32.83,32.81,32.82,7400.0,20.5828,20.5954,20.5828,20.5891,7400.0
2010-02-22 14:40:00,32.82,32.84,32.81,32.83,36500.0,20.5891,20.6016,20.5828,20.5954,36500.0
2010-02-22 14:45:00,32.84,32.85,32.83,32.83,41400.0,20.6016,20.6079,20.5954,20.5954,41400.0
2010-02-22 14:50:00,32.83,32.85,32.83,32.85,2400.0,20.5954,20.6079,20.5954,20.6079,2400.0
2010-02-22 14:55:00,32.85,32.86,32.84,32.84,4600.0,20.6079,20.6142,20.6016,20.6016,4600.0
2010-02-22 15:00:00,32.84,32.85,32.83,32.83,8300.0,20.6016,20.6079,20.5954,20.5954,8300.0
2010-02-22 15:05:00,32.83,32.85,32.83,32.83,3800.0,20.5954,20.6079,20.5954,20.5954,3800.0
2010-02-22 15:10:00,32.83,32.87,32.83,32.87,11300.0,20.5954,20.6205,20.5954,20.6205,11300.0
2010-02-22 15:15:00,32.87,32.87,32.86,32.87,20100.0,20.6205,20.6205,20.6142,20.6205,20100.0
2010-02-22 15:20:00,32.86,32.88,32.84,32.84,15100.0,20.6142,20.6267,20.6016,20.6016,15100.0
2010-02-22 15:25:00,32.84,32.86,32.83,32.86,16000.0,20.6016,20.6142,20.5954,20.6142,16000.0
2010-02-22 15:30:00,32.85,32.85,32.83,32.83,3800.0,20.6079,20.6079,20.5954,20.5954,3800.0
2010-02-22 15:35:00,32.82,32.84,32.82,32.83,1900.0,20.5891,20.6016,20.5891,20.5954,1900.0
2010-02-22 15:40:00,32.84,32.84,32.77,32.77,3400.0,20.6016,20.6016,20.5577,20.5577,3400.0
2010-02-22 15:45:00,32.77,32.79,32.76,32.76,3300.0,20.5577,20.5703,20.5515,20.5515,3300.0
2010-02-22 15:50:00,32.77,32.79,32.76,32.77,19900.0,20.5577,20.5703,20.5515,20.5577,19900.0
2010-02-22 15:55:00,32.76,32.79,32.75,32.76,54700.0,20.5515,20.5703,20.5452,20.5515,54700.0
2010-02-23 09:30:00,32.65,32.68,32.58,32.67,27300.0,20.4824,20.5013,20.4385,20.495,27300.0
2010-02-23 09:35:00,32.67,32.68,32.59,32.6,28200.0,20.495,20.5013,20.4448,20.4511,28200.0
2010-02-23 09:40:00,32.61,32.69,32.6,32.64,14900.0,20.4574,20.5075,20.4511,20.4762,14900.0
2010-02-23 09:45:00,32.65,32.71,32.65,32.69,9900.0,20.4824,20.5201,20.4824,20.5075,9900.0
2010-02-23 09:50:00,32.69,32.7,32.64,32.69,10800.0,20.5075,20.5138,20.4762,20.5075,10800.0
2010-02-23 09:55:00,32.68,32.71,32.68,32.69,125500.0,20.5013,20.5201,20.5013,20.5075,125500.0
2010-02-23 10:00:00,32.69,32.69,32.42,32.47,49900.0,20.5075,20.5075,20.3382,20.3695,49900.0
2010-02-23 10:05:00,32.48,32.54,32.45,32.54,13200.0,20.3758,20.4134,20.357,20.4134,13200.0
2010-02-23 10:10:00,32.53,32.53,32.45,32.45,7800.0,20.4072,20.4072,20.357,20.357,7800.0
2010-02-23 10:15:00,32.38,32.43,32.38,32.42,14200.0,20.3131,20.3444,20.3131,20.3382,14200.0
2010-02-23 10:20:00,32.42,32.42,32.38,32.39,7900.0,20.3382,20.3382,20.3131,20.3193,7900.0
2010-02-23 10:25:00,32.4,32.42,32.38,32.38,14500.0,20.3256,20.3382,20.3131,20.3131,14500.0
2010-02-23 10:30:00,32.37,32.39,32.31,32.34,12000.0,20.3068,20.3193,20.2692,20.288,12000.0
2010-02-23 10:35:00,32.34,32.4,32.32,32.4,7900.0,20.288,20.3256,20.2754,20.3256,7900.0
2010-02-23 10:40:00,32.37,32.42,32.37,32.42,4800.0,20.3068,20.3382,20.3068,20.3382,4800.0
2010-02-23 10:45:00,32.41,32.43,32.4,32.4,7800.0,20.3319,20.3444,20.3256,20.3256,7800.0
2010-02-23 10:50:00,32.42,32.42,32.39,32.4,1600.0,20.3382,20.3382,20.3193,20.3256,1600.0
2010-02-23 10:55:00,32.4,32.46,32.4,32.46,5900.0,20.3256,20.3633,20.3256,20.3633,5900.0
2010-02-23 11:00:00,32.45,32.48,32.44,32.46,11700.0,20.357,20.3758,20.3507,20.3633,11700.0
2010-02-23 11:05:00,32.44,32.44,32.41,32.41,5500.0,20.3507,20.3507,20.3319,20.3319,5500.0
2010-02-23 11:10:00,32.41,32.41,32.38,32.39,7600.0,20.3319,20.3319,20.3131,20.3193,7600.0
2010-02-23 11:15:00,32.37,32.37,32.35,32.36,8100.0,20.3068,20.3068,20.2942,20.3005,8100.0
2010-02-23 11:20:00,32.35,32.4,32.35,32.39,17100.0,20.2942,20.3256,20.2942,20.3193,17100.0
2010-02-23 11:25:00,32.39,32.39,32.36,32.37,6900.0,20.3193,20.3193,20.3005,20.3068,6900.0
2010-02-23 11:30:00,32.37,32.41,32.36,32.41,5300.0,20.3068,20.3319,20.3005,20.3319,5300.0
2010-02-23 11:35:00,32.41,32.46,32.41,32.45,2100.0,20.3319,20.3633,20.3319,20.357,2100.0
2010-02-23 11:40:00,32.44,32.44,32.43,32.44,7900.0,20.3507,20.3507,20.3444,20.3507,7900.0
2010-02-23 11:45:00,32.43,32.44,32.42,32.42,2400.0,20.3444,20.3507,20.3382,20.3382,2400.0
2010-02-23 11:50:00,32.46,32.46,32.4,32.43,4200.0,20.3633,20.3633,20.3256,20.3444,4200.0
2010-02-23 11:55:00,32.43,32.43,32.41,32.41,4100.0,20.3444,20.3444,20.3319,20.3319,4100.0
2010-02-23 12:00:00,32.41,32.41,32.38,32.38,3400.0,20.3319,20.3319,20.3131,20.3131,3400.0
2010-02-23 12:05:00,32.36,32.36,32.34,32.34,2700.0,20.3005,20.3005,20.288,20.288,2700.0
2010-02-23 12:10:00,32.33,32.34,32.33,32.34,2100.0,20.2817,20.288,20.2817,20.288,2100.0
2010-02-23 12:15:00,32.31,32.34,32.31,32.32,2200.0,20.2692,20.288,20.2692,20.2754,2200.0
2010-02-23 12:20:00,32.31,32.31,32.28,32.28,1600.0,20.2692,20.2692,20.2503,20.2503,1600.0
2010-02-23 12:25:00,32.28,32.28,32.26,32.28,3700.0,20.2503,20.2503,20.2378,20.2503,3700.0
2010-02-23 12:30:00,32.29,32.31,32.29,32.31,5400.0,20.2566,20.2692,20.2566,20.2692,5400.0
2010-02-23 12:35:00,32.3,32.31,32.26,32.28,8100.0,20.2629,20.2692,20.2378,20.2503,8100.0
2010-02-23 12:40:00,32.27,32.27,32.24,32.25,18200.0,20.2441,20.2441,20.2252,20.2315,18200.0
2010-02-23 12:45:00,32.25,32.25,32.22,32.23,4700.0,20.2315,20.2315,20.2127,20.219,4700.0
2010-02-23 12:50:00,32.28,32.28,32.27,32.27,1400.0,20.2503,20.2503,20.2441,20.2441,1400.0
2010-02-23 12:55:00,32.27,32.3,32.27,32.3,9000.0,20.2441,20.2629,20.2441,20.2629,9000.0
2010-02-23 13:00:00,32.3,32.32,32.29,32.29,6400.0,20.2629,20.2754,20.2566,20.2566,6400.0
2010-02-23 13:05:00,32.28,32.32,32.28,32.32,8400.0,20.2503,20.2754,20.2503,20.2754,8400.0
2010-02-23 13:10:00,32.32,32.32,32.28,32.28,3900.0,20.2754,20.2754,20.2503,20.2503,3900.0
2010-02-23 13:15:00,32.28,32.3,32.28,32.29,2800.0,20.2503,20.2629,20.2503,20.2566,2800.0
2010-02-23 13:20:00,32.29,32.32,32.29,32.32,400.0,20.2566,20.2754,20.2566,20.2754,400.0
2010-02-23 13:25:00,32.34,32.34,32.32,32.33,3000.0,20.288,20.288,20.2754,20.2817,3000.0
2010-02-23 13:30:00,32.34,32.34,32.32,32.32,2100.0,20.288,20.288,20.2754,20.2754,2100.0
2010-02-23 13:35:00,32.31,32.33,32.31,32.33,3000.0,20.2692,20.2817,20.2692,20.2817,3000.0
2010-02-23 13:40:00,32.33,32.33,32.3,32.3,2800.0,20.2817,20.2817,20.2629,20.2629,2800.0
2010-02-23 13:45:00,32.28,32.3,32.28,32.29,3700.0,20.2503,20.2629,20.2503,20.2566,3700.0
2010-02-23 13:50:00,32.3,32.31,32.3,32.31,1700.0,20.2629,20.2692,20.2629,20.2692,1700.0
2010-02-23 13:55:00,32.3,32.31,32.28,32.28,7200.0,20.2629,20.2692,20.2503,20.2503,7200.0
2010-02-23 14:00:00,32.28,32.28,32.24,32.27,1300.0,20.2503,20.2503,20.2252,20.2441,1300.0
2010-02-23 14:05:00,32.27,32.3,32.27,32.28,1300.0,20.2441,20.2629,20.2441,20.2503,1300.0
2010-02-23 14:10:00,32.31,32.32,32.31,32.31,1200.0,20.2692,20.2754,20.2692,20.2692,1200.0
2010-02-23 14:15:00,32.31,32.31,32.3,32.3,1200.0,20.2692,20.2692,20.2629,20.2629,1200.0
2010-02-23 14:20:00,32.29,32.3,32.28,32.3,3000.0,20.2566,20.2629,20.2503,20.2629,3000.0
2010-02-23 14:25:00,32.29,32.29,32.27,32.28,4500.0,20.2566,20.2566,20.2441,20.2503,4500.0
2010-02-23 14:30:00,32.28,32.29,32.27,32.29,4000.0,20.2503,20.2566,20.2441,20.2566,4000.0
2010-02-23 14:35:00,32.3,32.33,32.3,32.33,4300.0,20.2629,20.2817,20.2629,20.2817,4300.0
2010-02-23 14:40:00,32.32,32.36,32.32,32.36,8500.0,20.2754,20.3005,20.2754,20.3005,8500.0
2010-02-23 14:45:00,32.34,32.36,32.33,32.35,7300.0,20.288,20.3005,20.2817,20.2942,7300.0
2010-02-23 14:50:00,32.36,32.4,32.36,32.39,21700.0,20.3005,20.3256,20.3005,20.3193,21700.0
2010-02-23 14:55:00,32.4,32.4,32.35,32.35,9700.0,20.3256,20.3256,20.2942,20.2942,9700.0
2010-02-23 15:00:00,32.35,32.38,32.33,32.33,9800.0,20.2942,20.3131,20.2817,20.2817,9800.0
2010-02-23 15:05:00,32.34,32.34,32.32,32.32,11400.0,20.288,20.288,20.2754,20.2754,11400.0
2010-02-23 15:10:00,32.31,32.35,32.31,32.35,3000.0,20.2692,20.2942,20.2692,20.2942,3000.0
2010-02-23 15:15:00,32.36,32.38,32.36,32.38,5800.0,20.3005,20.3131,20.3005,20.3131,5800.0
2010-02-23 15:20:00,32.35,32.37,32.34,32.37,20500.0,20.2942,20.3068,20.288,20.3068,20500.0
2010-02-23 15:25:00,32.37,32.38,32.35,32.36,27200.0,20.3068,20.3131,20.2942,20.3005,27200.0
2010-02-23 15:30:00,32.37,32.37,32.34,32.34,5000.0,20.3068,20.3068,20.288,20.288,5000.0
2010-02-23 15:35:00,32.34,32.35,32.34,32.34,9200.0,20.288,20.2942,20.288,20.288,9200.0
2010-02-23 15:40:00,32.34,32.34,32.33,32.33,31200.0,20.288,20.288,20.2817,20.2817,31200.0
2010-02-23 15:45:00,32.33,32.33,32.31,32.32,8800.0,20.2817,20.2817,20.2692,20.2754,8800.0
2010-02-23 15:50:00,32.32,32.32,32.29,32.31,24200.0,20.2754,20.2754,20.2566,20.2692,24200.0
2010-02-23 15:55:00,32.3,32.34,32.29,32.34,79300.0,20.2629,20.288,20.2566,20.288,79300.0
2010-02-24 09:30:00,32.41,32.45,32.39,32.44,21200.0,20.3319,20.357,20.3193,20.3507,21200.0
2010-02-24 09:35:00,32.44,32.46,32.42,32.44,26000.0,20.3507,20.3633,20.3382,20.3507,26000.0
2010-02-24 09:40:00,32.44,32.44,32.42,32.43,3700.0,20.3507,20.3507,20.3382,20.3444,3700.0
2010-02-24 09:45:00,32.46,32.5,32.46,32.5,8700.0,20.3633,20.3883,20.3633,20.3883,8700.0
2010-02-24 09:50:00,32.51,32.54,32.51,32.54,1100.0,20.3946,20.4134,20.3946,20.4134,1100.0
2010-02-24 09:55:00,32.53,32.54,32.48,32.49,6200.0,20.4072,20.4134,20.3758,20.3821,6200.0
2010-02-24 10:00:00,32.48,32.51,32.38,32.49,29600.0,20.3758,20.3946,20.3131,20.3821,29600.0
2010-02-24 10:05:00,32.47,32.47,32.39,32.39,5800.0,20.3695,20.3695,20.3193,20.3193,5800.0
2010-02-24 10:10:00,32.39,32.39,32.36,32.38,6800.0,20.3193,20.3193,20.3005,20.3131,6800.0
2010-02-24 10:15:00,32.37,32.37,32.32,32.33,4800.0,20.3068,20.3068,20.2754,20.2817,4800.0
2010-02-24 10:20:00,32.31,32.34,32.28,32.32,7300.0,20.2692,20.288,20.2503,20.2754,7300.0
2010-02-24 10:25:00,32.34,32.37,32.34,32.35,2100.0,20.288,20.3068,20.288,20.2942,2100.0
2010-02-24 10:30:00,32.33,32.41,32.31,32.41,3400.0,20.2817,20.3319,20.2692,20.3319,3400.0
2010-02-24 10:35:00,32.41,32.5,32.4,32.5,9300.0,20.3319,20.3883,20.3256,20.3883,9300.0
2010-02-24 10:40:00,32.58,32.58,32.55,32.55,4600.0,20.4385,20.4385,20.4197,20.4197,4600.0
2010-02-24 10:45:00,32.55,32.69,32.55,32.68,3600.0,20.4197,20.5075,20.4197,20.5013,3600.0
2010-02-24 10:50:00,32.68,32.68,32.64,32.65,7000.0,20.5013,20.5013,20.4762,20.4824,7000.0
2010-02-24 10:55:00,32.63,32.64,32.59,32.59,3400.0,20.4699,20.4762,20.4448,20.4448,3400.0
2010-02-24 11:00:00,32.6,32.65,32.6,32.64,3200.0,20.4511,20.4824,20.4511,20.4762,3200.0
2010-02-24 11:05:00,32.66,32.67,32.61,32.61,5500.0,20.4887,20.495,20.4574,20.4574,5500.0
2010-02-24 11:10:00,32.62,32.63,32.59,32.59,1000.0,20.4636,20.4699,20.4448,20.4448,1000.0
2010-02-24 11:15:00,32.55,32.55,32.53,32.54,1300.0,20.4197,20.4197,20.4072,20.4134,1300.0
2010-02-24 11:20:00,32.55,32.56,32.5,32.52,15200.0,20.4197,20.426,20.3883,20.4009,15200.0
2010-02-24 11:25:00,32.53,32.56,32.5,32.56,5800.0,20.4072,20.426,20.3883,20.426,5800.0
2010-02-24 11:30:00,32.56,32.57,32.55,32.57,2100.0,20.426,20.4323,20.4197,20.4323,2100.0
2010-02-24 11:35:00,32.56,32.56,32.54,32.55,5400.0,20.426,20.426,20.4134,20.4197,5400.0
2010-02-24 11:40:00,32.54,32.58,32.52,32.52,1200.0,20.4134,20.4385,20.4009,20.4009,1200.0
2010-02-24 11:45:00,32.53,32.57,32.53,32.54,6600.0,20.4072,20.4323,20.4072,20.4134,6600.0
2010-02-24 11:50:00,32.56,32.57,32.56,32.56,1400.0,20.426,20.4323,20.426,20.426,1400.0
2010-02-24 11:55:00,32.58,32.6,32.56,32.58,3900.0,20.4385,20.4511,20.426,20.4385,3900.0
2010-02-24 12:00:00,32.57,32.57,32.56,32.56,4100.0,20.4323,20.4323,20.426,20.426,4100.0
2010-02-24 12:05:00,32.53,32.53,32.52,32.52,9600.0,20.4072,20.4072,20.4009,20.4009,9600.0
2010-02-24 12:10:00,32.51,32.53,32.51,32.53,800.0,20.3946,20.4072,20.3946,20.4072,800.0
2010-02-24 12:15:00,32.52,32.53,32.52,32.53,2200.0,20.4009,20.4072,20.4009,20.4072,2200.0
2010-02-24 12:20:00,32.55,32.57,32.55,32.57,3100.0,20.4197,20.4323,20.4197,20.4323,3100.0
2010-02-24 12:25:00,32.56,32.56,32.53,32.53,2800.0,20.426,20.426,20.4072,20.4072,2800.0
2010-02-24 12:30:00,32.53,32.56,32.53,32.55,21400.0,20.4072,20.426,20.4072,20.4197,21400.0
2010-02-24 12:35:00,32.54,32.54,32.52,32.52,1000.0,20.4134,20.4134,20.4009,20.4009,1000.0
2010-02-24 12:40:00,32.51,32.56,32.51,32.56,3600.0,20.3946,20.426,20.3946,20.426,3600.0
2010-02-24 12:45:00,32.55,32.55,32.55,32.55,2700.0,20.4197,20.4197,20.4197,20.4197,2700.0
2010-02-24 12:50:00,32.55,32.55,32.53,32.53,4500.0,20.4197,20.4197,20.4072,20.4072,4500.0
2010-02-24 12:55:00,32.53,32.53,32.53,32.53,1700.0,20.4072,20.4072,20.4072,20.4072,1700.0
2010-02-24 13:00:00,32.52,32.52,32.5,32.5,1300.0,20.4009,20.4009,20.3883,20.3883,1300.0
2010-02-24 13:05:00,32.52,32.53,32.52,32.52,2200.0,20.4009,20.4072,20.4009,20.4009,2200.0
2010-02-24 13:10:00,32.52,32.54,32.52,32.54,25300.0,20.4009,20.4134,20.4009,20.4134,25300.0
2010-02-24 13:15:00,32.53,32.6,32.53,32.58,10100.0,20.4072,20.4511,20.4072,20.4385,10100.0
2010-02-24 13:20:00,32.58,32.58,32.56,32.58,1900.0,20.4385,20.4385,20.426,20.4385,1900.0
2010-02-24 13:25:00,32.58,32.59,32.56,32.56,500.0,20.4385,20.4448,20.426,20.426,500.0
2010-02-24 13:30:00,32.57,32.59,32.55,32.55,4600.0,20.4323,20.4448,20.4197,20.4197,4600.0
2010-02-24 13:35:00,32.56,32.57,32.55,32.55,1200.0,20.426,20.4323,20.4197,20.4197,1200.0
2010-02-24 13:40:00,32.56,32.57,32.53,32.53,1100.0,20.426,20.4323,20.4072,20.4072,1100.0
2010-02-24 13:45:00,32.53,32.54,32.53,32.54,800.0,20.4072,20.4134,20.4072,20.4134,800.0
2010-02-24 13:50:00,32.56,32.57,32.55,32.55,4700.0,20.426,20.4323,20.4197,20.4197,4700.0
2010-02-24 13:55:00,32.57,32.57,32.55,32.56,900.0,20.4323,20.4323,20.4197,20.426,900.0
2010-02-24 14:00:00,32.56,32.58,32.55,32.55,5800.0,20.426,20.4385,20.4197,20.4197,5800.0
2010-02-24 14:05:00,32.55,32.57,32.54,32.55,11300.0,20.4197,20.4323,20.4134,20.4197,11300.0
2010-02-24 14:10:00,32.54,32.55,32.54,32.55,2700.0,20.4134,20.4197,20.4134,20.4197,2700.0
2010-02-24 14:15:00,32.53,32.53,32.51,32.52,900.0,20.4072,20.4072,20.3946,20.4009,900.0
2010-02-24 14:20:00,32.52,32.53,32.48,32.48,3700.0,20.4009,20.4072,20.3758,20.3758,3700.0
2010-02-24 14:25:00,32.49,32.51,32.49,32.51,300.0,20.3821,20.3946,20.3821,20.3946,300.0
2010-02-24 14:30:00,32.47,32.49,32.47,32.47,800.0,20.3695,20.3821,20.3695,20.3695,800.0
2010-02-24 14:35:00,32.45,32.45,32.44,32.44,200.0,20.357,20.357,20.3507,20.3507,200.0
2010-02-24 14:40:00,32.4,32.48,32.4,32.48,15400.0,20.3256,20.3758,20.3256,20.3758,15400.0
2010-02-24 14:45:00,32.48,32.5,32.46,32.49,9000.0,20.3758,20.3883,20.3633,20.3821,9000.0
2010-02-24 14:50:00,32.48,32.49,32.45,32.47,8200.0,20.3758,20.3821,20.357,20.3695,8200.0
2010-02-24 14:55:00,32.46,32.47,32.46,32.46,6200.0,20.3633,20.3695,20.3633,20.3633,6200.0
2010-02-24 15:00:00,32.44,32.46,32.44,32.45,10000.0,20.3507,20.3633,20.3507,20.357,10000.0
2010-02-24 15:05:00,32.48,32.48,32.48,32.48,1400.0,20.3758,20.3758,20.3758,20.3758,1400.0
2010-02-24 15:10:00,32.48,32.52,32.48,32.5,18900.0,20.3758,20.4009,20.3758,20.3883,18900.0
2010-02-24 15:15:00,32.49,32.5,32.48,32.49,8400.0,20.3821,20.3883,20.3758,20.3821,8400.0
2010-02-24 15:20:00,32.48,32.51,32.48,32.49,7800.0,20.3758,20.3946,20.3758,20.3821,7800.0
2010-02-24 15:25:00,32.48,32.49,32.47,32.47,13300.0,20.3758,20.3821,20.3695,20.3695,13300.0
2010-02-24 15:30:00,32.47,32.47,32.46,32.47,2900.0,20.3695,20.3695,20.3633,20.3695,2900.0
2010-02-24 15:35:00,32.48,32.53,32.48,32.51,17900.0,20.3758,20.4072,20.3758,20.3946,17900.0
2010-02-24 15:40:00,32.52,32.52,32.51,32.51,2900.0,20.4009,20.4009,20.3946,20.3946,2900.0
2010-02-24 15:45:00,32.52,32.55,32.51,32.53,18200.0,20.4009,20.4197,20.3946,20.4072,18200.0
2010-02-24 15:50:00,32.51,32.54,32.51,32.54,4100.0,20.3946,20.4134,20.3946,20.4134,4100.0
2010-02-24 15:55:00,32.53,32.56,32.53,32.54,30300.0,20.4072,20.426,20.4072,20.4134,30300.0
2010-02-25 09:30:00,31.91,31.92,31.78,31.86,41500.0,20.0182,20.0245,19.9367,19.9869,41500.0
2010-02-25 09:35:00,31.85,31.9,31.84,31.9,2200.0,19.9806,20.0119,19.9743,20.0119,2200.0
2010-02-25 09:40:00,31.9,31.93,31.85,31.85,2200.0,20.0119,20.0308,19.9806,19.9806,2200.0
2010-02-25 09:45:00,31.84,31.86,31.81,31.86,6600.0,19.9743,19.9869,19.9555,19.9869,6600.0
2010-02-25 09:50:00,31.86,31.9,31.86,31.9,11400.0,19.9869,20.0119,19.9869,20.0119,11400.0
2010-02-25 09:55:00,31.89,31.93,31.89,31.9,4300.0,20.0057,20.0308,20.0057,20.0119,4300.0
2010-02-25 10:00:00,31.86,31.88,31.84,31.88,2700.0,19.9869,19.9994,19.9743,19.9994,2700.0
2010-02-25 10:05:00,31.9,31.93,31.84,31.87,4500.0,20.0119,20.0308,19.9743,19.9931,4500.0
2010-02-25 10:10:00,31.87,31.9,31.85,31.88,3400.0,19.9931,20.0119,19.9806,19.9994,3400.0
2010-02-25 10:15:00,31.87,31.92,31.87,31.92,2800.0,19.9931,20.0245,19.9931,20.0245,2800.0
2010-02-25 10:20:00,31.92,31.97,31.92,31.94,14000.0,20.0245,20.0559,20.0245,20.037,14000.0
2010-02-25 10:25:00,31.92,31.97,31.9,31.97,4400.0,20.0245,20.0559,20.0119,20.0559,4400.0
2010-02-25 10:30:00,31.97,31.98,31.94,31.98,11300.0,20.0559,20.0621,20.037,20.0621,11300.0
2010-02-25 10:35:00,31.95,31.95,31.91,31.91,1100.0,20.0433,20.0433,20.0182,20.0182,1100.0
2010-02-25 10:40:00,31.9,31.92,31.9,31.92,2600.0,20.0119,20.0245,20.0119,20.0245,2600.0
2010-02-25 10:45:00,31.92,31.97,31.92,31.94,20500.0,20.0245,20.0559,20.0245,20.037,20500.0
2010-02-25 10:50:00,31.96,31.99,31.96,31.99,9000.0,20.0496,20.0684,20.0496,20.0684,9000.0
2010-02-25 10:55:00,31.98,31.99,31.92,31.92,18000.0,20.0621,20.0684,20.0245,20.0245,18000.0
2010-02-25 11:00:00,31.93,31.93,31.9,31.9,2800.0,20.0308,20.0308,20.0119,20.0119,2800.0
2010-02-25 11:05:00,31.89,31.92,31.89,31.9,1100.0,20.0057,20.0245,20.0057,20.0119,1100.0
2010-02-25 11:10:00,31.92,31.92,31.9,31.91,2400.0,20.0245,20.0245,20.0119,20.0182,2400.0
2010-02-25 11:15:00,31.91,31.91,31.87,31.88,1800.0,20.0182,20.0182,19.9931,19.9994,1800.0
2010-02-25 11:20:00,31.88,31.89,31.84,31.86,17700.0,19.9994,20.0057,19.9743,19.9869,17700.0
2010-02-25 11:25:00,31.88,31.89,31.88,31.88,19000.0,19.9994,20.0057,19.9994,19.9994,19000.0
2010-02-25 11:30:00,31.87,31.87,31.82,31.84,2000.0,19.9931,19.9931,19.9618,19.9743,2000.0
2010-02-25 11:35:00,31.86,31.86,31.83,31.83,4400.0,19.9869,19.9869,19.968,19.968,4400.0
2010-02-25 11:40:00,31.83,31.86,31.83,31.86,1800.0,19.968,19.9869,19.968,19.9869,1800.0
2010-02-25 11:45:00,31.86,31.86,31.82,31.85,4100.0,19.9869,19.9869,19.9618,19.9806,4100.0
2010-02-25 11:50:00,31.85,31.86,31.82,31.82,7200.0,19.9806,19.9869,19.9618,19.9618,7200.0
2010-02-25 11:55:00,31.82,31.83,31.81,31.82,3700.0,19.9618,19.968,19.9555,19.9618,3700.0
2010-02-25 12:00:00,31.83,31.85,31.83,31.85,5600.0,19.968,19.9806,19.968,19.9806,5600.0
2010-02-25 12:05:00,31.85,31.88,31.85,31.88,5100.0,19.9806,19.9994,19.9806,19.9994,5100.0
2010-02-25 12:10:00,31.9,31.9,31.87,31.87,1400.0,20.0119,20.0119,19.9931,19.9931,1400.0
2010-02-25 12:15:00,31.9,31.91,31.9,31.9,4200.0,20.0119,20.0182,20.0119,20.0119,4200.0
2010-02-25 12:20:00,31.9,31.91,31.88,31.89,4000.0,20.0119,20.0182,19.9994,20.0057,4000.0
2010-02-25 12:25:00,31.88,31.88,31.86,31.86,1400.0,19.9994,19.9994,19.9869,19.9869,1400.0
2010-02-25 12:30:00,31.89,31.9,31.87,31.9,2200.0,20.0057,20.0119,19.9931,20.0119,2200.0
2010-02-25 12:35:00,31.89,31.93,31.89,31.92,14300.0,20.0057,20.0308,20.0057,20.0245,14300.0
2010-02-25 12:40:00,31.93,31.98,31.93,31.95,16600.0,20.0308,20.0621,20.0308,20.0433,16600.0
2010-02-25 12:45:00,31.95,31.95,31.94,31.95,2300.0,20.0433,20.0433,20.037,20.0433,2300.0
2010-02-25 12:50:00,31.95,32.0,31.95,31.98,25600.0,20.0433,20.0747,20.0433,20.0621,25600.0
2010-02-25 12:55:00,32.0,32.0,31.98,31.99,2900.0,20.0747,20.0747,20.0621,20.0684,2900.0
2010-02-25 13:00:00,32.0,32.01,32.0,32.0,3300.0,20.0747,20.081,20.0747,20.0747,3300.0
2010-02-25 13:05:00,32.0,32.0,31.97,31.97,14400.0,20.0747,20.0747,20.0559,20.0559,14400.0
2010-02-25 13:10:00,31.97,31.97,31.97,31.97,4000.0,20.0559,20.0559,20.0559,20.0559,4000.0
2010-02-25 13:15:00,31.96,31.96,31.95,31.95,500.0,20.0496,20.0496,20.0433,20.0433,500.0
2010-02-25 13:20:00,31.96,31.99,31.96,31.98,12100.0,20.0496,20.0684,20.0496,20.0621,12100.0
2010-02-25 13:25:00,31.98,31.98,31.97,31.97,8700.0,20.0621,20.0621,20.0559,20.0559,8700.0
2010-02-25 13:30:00,31.97,31.97,31.96,31.96,6300.0,20.0559,20.0559,20.0496,20.0496,6300.0
2010-02-25 13:35:00,31.98,31.98,31.96,31.96,8900.0,20.0621,20.0621,20.0496,20.0496,8900.0
2010-02-25 13:40:00,31.99,31.99,31.97,31.98,4100.0,20.0684,20.0684,20.0559,20.0621,4100.0
2010-02-25 13:45:00,31.99,32.07,31.99,32.06,11900.0,20.0684,20.1186,20.0684,20.1123,11900.0
2010-02-25 13:50:00,32.07,32.09,32.07,32.09,8500.0,20.1186,20.1311,20.1186,20.1311,8500.0
2010-02-25 13:55:00,32.09,32.17,32.09,32.17,50800.0,20.1311,20.1813,20.1311,20.1813,50800.0
2010-02-25 14:00:00,32.19,32.21,32.15,32.15,17200.0,20.1939,20.2064,20.1688,20.1688,17200.0
2010-02-25 14:05:00,32.17,32.18,32.15,32.15,600.0,20.1813,20.1876,20.1688,20.1688,600.0
2010-02-25 14:10:00,32.12,32.15,32.12,32.12,7600.0,20.15,20.1688,20.15,20.15,7600.0
2010-02-25 14:15:00,32.11,32.12,32.1,32.11,13000.0,20.1437,20.15,20.1374,20.1437,13000.0
2010-02-25 14:20:00,32.12,32.16,32.12,32.14,12700.0,20.15,20.1751,20.15,20.1625,12700.0
2010-02-25 14:25:00,32.13,32.15,32.11,32.11,11800.0,20.1562,20.1688,20.1437,20.1437,11800.0
2010-02-25 14:30:00,32.11,32.15,32.1,32.13,5500.0,20.1437,20.1688,20.1374,20.1562,5500.0
2010-02-25 14:35:00,32.13,32.13,32.11,32.11,2300.0,20.1562,20.1562,20.1437,20.1437,2300.0
2010-02-25 14:40:00,32.11,32.12,32.1,32.12,2500.0,20.1437,20.15,20.1374,20.15,2500.0
2010-02-25 14:45:00,32.13,32.16,32.11,32.11,10800.0,20.1562,20.1751,20.1437,20.1437,10800.0
2010-02-25 14:50:00,32.11,32.13,32.11,32.13,8300.0,20.1437,20.1562,20.1437,20.1562,8300.0
2010-02-25 14:55:00,32.13,32.15,32.13,32.14,20100.0,20.1562,20.1688,20.1562,20.1625,20100.0
2010-02-25 15:00:00,32.15,32.15,32.12,32.15,31300.0,20.1688,20.1688,20.15,20.1688,31300.0
2010-02-25 15:05:00,32.14,32.24,32.14,32.24,46900.0,20.1625,20.2252,20.1625,20.2252,46900.0
2010-02-25 15:10:00,32.23,32.23,32.19,32.21,45400.0,20.219,20.219,20.1939,20.2064,45400.0
2010-02-25 15:15:00,32.2,32.2,32.15,32.15,9900.0,20.2001,20.2001,20.1688,20.1688,9900.0
2010-02-25 15:20:00,32.13,32.17,32.12,32.16,9700.0,20.1562,20.1813,20.15,20.1751,9700.0
2010-02-25 15:25:00,32.18,32.22,32.18,32.22,10600.0,20.1876,20.2127,20.1876,20.2127,10600.0
2010-02-25 15:30:00,32.21,32.27,32.2,32.27,24900.0,20.2064,20.2441,20.2001,20.2441,24900.0
2010-02-25 15:35:00,32.26,32.27,32.25,32.25,18700.0,20.2378,20.2441,20.2315,20.2315,18700.0
2010-02-25 15:40:00,32.25,32.29,32.24,32.27,22700.0,20.2315,20.2566,20.2252,20.2441,22700.0
2010-02-25 15:45:00,32.28,32.29,32.27,32.28,21300.0,20.2503,20.2566,20.2441,20.2503,21300.0
2010-02-25 15:50:00,32.28,32.29,32.25,32.29,52600.0,20.2503,20.2566,20.2315,20.2566,52600.0
2010-02-25 15:55:00,32.28,32.34,32.28,32.34,65700.0,20.2503,20.288,20.2503,20.288,65700.0
2010-02-26 09:30:00,32.3,32.3,32.23,32.25,19500.0,20.2629,20.2629,20.219,20.2315,19500.0
2010-02-26 09:35:00,32.27,32.29,32.23,32.24,9800.0,20.2441,20.2566,20.219,20.2252,9800.0
2010-02-26 09:40:00,32.23,32.29,32.18,32.28,18800.0,20.219,20.2566,20.1876,20.2503,18800.0
2010-02-26 09:45:00,32.27,32.27,32.25,32.26,1100.0,20.2441,20.2441,20.2315,20.2378,1100.0
2010-02-26 09:50:00,32.26,32.28,32.25,32.27,5900.0,20.2378,20.2503,20.2315,20.2441,5900.0
2010-02-26 09:55:00,32.28,32.34,32.28,32.28,12800.0,20.2503,20.288,20.2503,20.2503,12800.0
2010-02-26 10:00:00,32.27,32.29,32.14,32.16,24800.0,20.2441,20.2566,20.1625,20.1751,24800.0
2010-02-26 10:05:00,32.08,32.17,32.08,32.16,4700.0,20.1249,20.1813,20.1249,20.1751,4700.0
2010-02-26 10:10:00,32.18,32.22,32.18,32.2,10800.0,20.1876,20.2127,20.1876,20.2001,10800.0
2010-02-26 10:15:00,32.22,32.29,32.22,32.28,5800.0,20.2127,20.2566,20.2127,20.2503,5800.0
2010-02-26 10:20:00,32.27,32.31,32.26,32.28,12900.0,20.2441,20.2692,20.2378,20.2503,12900.0
2010-02-26 10:25:00,32.29,32.31,32.28,32.29,1300.0,20.2566,20.2692,20.2503,20.2566,1300.0
2010-02-26 10:30:00,32.34,32.41,32.34,32.35,4900.0,20.288,20.3319,20.288,20.2942,4900.0
2010-02-26 10:35:00,32.33,32.51,32.33,32.49,12600.0,20.2817,20.3946,20.2817,20.3821,12600.0
2010-02-26 10:40:00,32.47,32.49,32.46,32.49,9600.0,20.3695,20.3821,20.3633,20.3821,9600.0
2010-02-26 10:45:00,32.51,32.52,32.47,32.47,4500.0,20.3946,20.4009,20.3695,20.3695,4500.0
2010-02-26 10:50:00,32.45,32.47,32.43,32.43,6600.0,20.357,20.3695,20.3444,20.3444,6600.0
2010-02-26 10:55:00,32.42,32.48,32.41,32.47,15800.0,20.3382,20.3758,20.3319,20.3695,15800.0
2010-02-26 11:00:00,32.46,32.49,32.44,32.44,6400.0,20.3633,20.3821,20.3507,20.3507,6400.0
2010-02-26 11:05:00,32.45,32.47,32.44,32.47,2500.0,20.357,20.3695,20.3507,20.3695,2500.0
2010-02-26 11:10:00,32.48,32.52,32.47,32.52,1700.0,20.3758,20.4009,20.3695,20.4009,1700.0
2010-02-26 11:15:00,32.52,32.57,32.47,32.57,8400.0,20.4009,20.4323,20.3695,20.4323,8400.0
2010-02-26 11:20:00,32.57,32.57,32.47,32.56,33500.0,20.4323,20.4323,20.3695,20.426,33500.0
2010-02-26 11:25:00,32.56,32.6,32.47,32.47,6000.0,20.426,20.4511,20.3695,20.3695,6000.0
2010-02-26 11:30:00,32.51,32.57,32.49,32.57,10500.0,20.3946,20.4323,20.3821,20.4323,10500.0
2010-02-26 11:35:00,32.57,32.64,32.57,32.63,2500.0,20.4323,20.4762,20.4323,20.4699,2500.0
2010-02-26 11:40:00,32.64,32.65,32.62,32.63,5600.0,20.4762,20.4824,20.4636,20.4699,5600.0
2010-02-26 11:45:00,32.63,32.63,32.59,32.59,8600.0,20.4699,20.4699,20.4448,20.4448,8600.0
2010-02-26 11:50:00,32.57,32.57,32.55,32.56,1900.0,20.4323,20.4323,20.4197,20.426,1900.0
2010-02-26 11:55:00,32.56,32.57,32.54,32.54,13400.0,20.426,20.4323,20.4134,20.4134,13400.0
2010-02-26 12:00:00,32.56,32.56,32.49,32.54,4000.0,20.426,20.426,20.3821,20.4134,4000.0
2010-02-26 12:05:00,32.54,32.55,32.52,32.53,8100.0,20.4134,20.4197,20.4009,20.4072,8100.0
2010-02-26 12:10:00,32.51,32.52,32.47,32.5,15000.0,20.3946,20.4009,20.3695,20.3883,15000.0
2010-02-26 12:15:00,32.49,32.5,32.46,32.48,6200.0,20.3821,20.3883,20.3633,20.3758,6200.0
2010-02-26 12:20:00,32.47,32.48,32.45,32.48,800.0,20.3695,20.3758,20.357,20.3758,800.0
2010-02-26 12:25:00,32.47,32.49,32.47,32.49,2400.0,20.3695,20.3821,20.3695,20.3821,2400.0
2010-02-26 12:30:00,32.49,32.49,32.48,32.49,1900.0,20.3821,20.3821,20.3758,20.3821,1900.0
2010-02-26 12:35:00,32.48,32.49,32.43,32.49,6300.0,20.3758,20.3821,20.3444,20.3821,6300.0
2010-02-26 12:40:00,32.48,32.5,32.47,32.48,17800.0,20.3758,20.3883,20.3695,20.3758,17800.0
2010-02-26 12:45:00,32.48,32.49,32.47,32.47,3300.0,20.3758,20.3821,20.3695,20.3695,3300.0
2010-02-26 12:50:00,32.47,32.48,32.44,32.47,3500.0,20.3695,20.3758,20.3507,20.3695,3500.0
2010-02-26 12:55:00,32.47,32.49,32.45,32.48,5600.0,20.3695,20.3821,20.357,20.3758,5600.0
2010-02-26 13:00:00,32.48,32.49,32.45,32.46,3300.0,20.3758,20.3821,20.357,20.3633,3300.0
2010-02-26 13:05:00,32.48,32.49,32.45,32.45,700.0,20.3758,20.3821,20.357,20.357,700.0
2010-02-26 13:10:00,32.46,32.47,32.46,32.47,600.0,20.3633,20.3695,20.3633,20.3695,600.0
2010-02-26 13:15:00,32.47,32.49,32.47,32.47,4200.0,20.3695,20.3821,20.3695,20.3695,4200.0
2010-02-26 13:20:00,32.48,32.5,32.47,32.5,4700.0,20.3758,20.3883,20.3695,20.3883,4700.0
2010-02-26 13:25:00,32.52,32.53,32.52,32.53,6200.0,20.4009,20.4072,20.4009,20.4072,6200.0
2010-02-26 13:30:00,32.55,32.55,32.52,32.54,800.0,20.4197,20.4197,20.4009,20.4134,800.0
2010-02-26 13:35:00,32.56,32.56,32.53,32.53,9900.0,20.426,20.426,20.4072,20.4072,9900.0
2010-02-26 13:40:00,32.52,32.54,32.52,32.53,6900.0,20.4009,20.4134,20.4009,20.4072,6900.0
2010-02-26 13:45:00,32.53,32.55,32.53,32.55,5900.0,20.4072,20.4197,20.4072,20.4197,5900.0
2010-02-26 13:50:00,32.55,32.58,32.55,32.57,2700.0,20.4197,20.4385,20.4197,20.4323,2700.0
2010-02-26 13:55:00,32.57,32.59,32.56,32.56,4600.0,20.4323,20.4448,20.426,20.426,4600.0
2010-02-26 14:00:00,32.56,32.56,32.55,32.55,2800.0,20.426,20.426,20.4197,20.4197,2800.0
2010-02-26 14:05:00,32.54,32.54,32.53,32.54,5200.0,20.4134,20.4134,20.4072,20.4134,5200.0
2010-02-26 14:10:00,32.54,32.56,32.53,32.55,10400.0,20.4134,20.426,20.4072,20.4197,10400.0
2010-02-26 14:15:00,32.56,32.57,32.55,32.55,9200.0,20.426,20.4323,20.4197,20.4197,9200.0
2010-02-26 14:20:00,32.55,32.57,32.55,32.56,11800.0,20.4197,20.4323,20.4197,20.426,11800.0
2010-02-26 14:25:00,32.55,32.58,32.55,32.58,11700.0,20.4197,20.4385,20.4197,20.4385,11700.0
2010-02-26 14:30:00,32.58,32.58,32.57,32.57,7100.0,20.4385,20.4385,20.4323,20.4323,7100.0
2010-02-26 14:35:00,32.57,32.58,32.55,32.55,3900.0,20.4323,20.4385,20.4197,20.4197,3900.0
2010-02-26 14:40:00,32.55,32.56,32.54,32.56,3800.0,20.4197,20.426,20.4134,20.426,3800.0
2010-02-26 14:45:00,32.55,32.59,32.55,32.59,8800.0,20.4197,20.4448,20.4197,20.4448,8800.0
2010-02-26 14:50:00,32.58,32.59,32.57,32.58,9200.0,20.4385,20.4448,20.4323,20.4385,9200.0
2010-02-26 14:55:00,32.58,32.61,32.58,32.61,14400.0,20.4385,20.4574,20.4385,20.4574,14400.0
2010-02-26 15:00:00,32.62,32.62,32.57,32.58,25600.0,20.4636,20.4636,20.4323,20.4385,25600.0
2010-02-26 15:05:00,32.58,32.58,32.56,32.57,14900.0,20.4385,20.4385,20.426,20.4323,14900.0
2010-02-26 15:10:00,32.56,32.61,32.56,32.61,6700.0,20.426,20.4574,20.426,20.4574,6700.0
2010-02-26 15:15:00,32.6,32.6,32.59,32.6,8900.0,20.4511,20.4511,20.4448,20.4511,8900.0
2010-02-26 15:20:00,32.6,32.61,32.6,32.6,12100.0,20.4511,20.4574,20.4511,20.4511,12100.0
2010-02-26 15:25:00,32.62,32.64,32.62,32.62,6200.0,20.4636,20.4762,20.4636,20.4636,6200.0
2010-02-26 15:30:00,32.62,32.62,32.57,32.57,15200.0,20.4636,20.4636,20.4323,20.4323,15200.0
2010-02-26 15:35:00,32.58,32.63,32.58,32.61,311000.0,20.4385,20.4699,20.4385,20.4574,311000.0
2010-02-26 15:40:00,32.61,32.62,32.6,32.61,15700.0,20.4574,20.4636,20.4511,20.4574,15700.0
2010-02-26 15:45:00,32.6,32.6,32.58,32.59,25100.0,20.4511,20.4511,20.4385,20.4448,25100.0
2010-02-26 15:50:00,32.59,32.62,32.58,32.61,43500.0,20.4448,20.4636,20.4385,20.4574,43500.0
2010-02-26 15:55:00,32.61,32.62,32.54,32.54,93400.0,20.4574,20.4636,20.4134,20.4134,93400.0
2010-03-01 09:30:00,32.67,32.68,32.64,32.64,58600.0,20.495,20.5013,20.4762,20.4762,58600.0
2010-03-01 09:35:00,32.67,32.67,32.62,32.63,8500.0,20.495,20.495,20.4636,20.4699,8500.0
2010-03-01 09:40:00,32.63,32.66,32.62,32.65,14900.0,20.4699,20.4887,20.4636,20.4824,14900.0
2010-03-01 09:45:00,32.64,32.65,32.63,32.63,2700.0,20.4762,20.4824,20.4699,20.4699,2700.0
2010-03-01 09:50:00,32.63,32.63,32.61,32.61,3200.0,20.4699,20.4699,20.4574,20.4574,3200.0
2010-03-01 09:55:00,32.6,32.6,32.56,32.56,1400.0,20.4511,20.4511,20.426,20.426,1400.0
2010-03-01 10:00:00,32.54,32.65,32.52,32.65,22400.0,20.4134,20.4824,20.4009,20.4824,22400.0
2010-03-01 10:05:00,32.67,32.73,32.66,32.72,8200.0,20.495,20.5326,20.4887,20.5264,8200.0
2010-03-01 10:10:00,32.74,32.76,32.71,32.73,14400.0,20.5389,20.5515,20.5201,20.5326,14400.0
2010-03-01 10:15:00,32.75,32.75,32.74,32.74,1200.0,20.5452,20.5452,20.5389,20.5389,1200.0
2010-03-01 10:20:00,32.73,32.73,32.63,32.63,5700.0,20.5326,20.5326,20.4699,20.4699,5700.0
2010-03-01 10:25:00,32.62,32.62,32.57,32.58,3900.0,20.4636,20.4636,20.4323,20.4385,3900.0
2010-03-01 10:30:00,32.58,32.58,32.51,32.54,37600.0,20.4385,20.4385,20.3946,20.4134,37600.0
2010-03-01 10:35:00,32.54,32.56,32.53,32.56,6200.0,20.4134,20.426,20.4072,20.426,6200.0
2010-03-01 10:40:00,32.57,32.6,32.57,32.6,9600.0,20.4323,20.4511,20.4323,20.4511,9600.0
2010-03-01 10:45:00,32.6,32.6,32.59,32.59,5000.0,20.4511,20.4511,20.4448,20.4448,5000.0
2010-03-01 10:50:00,32.64,32.65,32.63,32.63,900.0,20.4762,20.4824,20.4699,20.4699,900.0
2010-03-01 10:55:00,32.65,32.66,32.63,32.65,4400.0,20.4824,20.4887,20.4699,20.4824,4400.0
2010-03-01 11:00:00,32.64,32.66,32.64,32.65,17200.0,20.4762,20.4887,20.4762,20.4824,17200.0
2010-03-01 11:05:00,32.67,32.72,32.67,32.72,12800.0,20.495,20.5264,20.495,20.5264,12800.0
2010-03-01 11:10:00,32.74,32.74,32.72,32.72,1900.0,20.5389,20.5389,20.5264,20.5264,1900.0
2010-03-01 11:15:00,32.72,32.75,32.72,32.74,10500.0,20.5264,20.5452,20.5264,20.5389,10500.0
2010-03-01 11:20:00,32.72,32.73,32.71,32.72,3500.0,20.5264,20.5326,20.5201,20.5264,3500.0
2010-03-01 11:25:00,32.71,32.73,32.71,32.73,1500.0,20.5201,20.5326,20.5201,20.5326,1500.0
2010-03-01 11:30:00,32.75,32.78,32.74,32.78,35200.0,20.5452,20.564,20.5389,20.564,35200.0
2010-03-01 11:35:00,32.77,32.8,32.77,32.79,1900.0,20.5577,20.5765,20.5577,20.5703,1900.0
2010-03-01 11:40:00,32.78,32.78,32.74,32.74,1600.0,20.564,20.564,20.5389,20.5389,1600.0
2010-03-01 11:45:00,32.74,32.75,32.72,32.72,900.0,20.5389,20.5452,20.5264,20.5264,900.0
2010-03-01 11:50:00,32.71,32.75,32.71,32.75,3800.0,20.5201,20.5452,20.5201,20.5452,3800.0
2010-03-01 11:55:00,32.74,32.76,32.73,32.76,1700.0,20.5389,20.5515,20.5326,20.5515,1700.0
2010-03-01 12:00:00,32.76,32.76,32.74,32.74,2600.0,20.5515,20.5515,20.5389,20.5389,2600.0
2010-03-01 12:05:00,32.76,32.8,32.76,32.79,3100.0,20.5515,20.5765,20.5515,20.5703,3100.0
2010-03-01 12:10:00,32.79,32.79,32.79,32.79,2400.0,20.5703,20.5703,20.5703,20.5703,2400.0
2010-03-01 12:15:00,32.79,32.79,32.78,32.79,800.0,20.5703,20.5703,20.564,20.5703,800.0
2010-03-01 12:20:00,32.79,32.79,32.77,32.77,3400.0,20.5703,20.5703,20.5577,20.5577,3400.0
2010-03-01 12:25:00,32.77,32.77,32.77,32.77,300.0,20.5577,20.5577,20.5577,20.5577,300.0
2010-03-01 12:30:00,32.77,32.78,32.76,32.77,2200.0,20.5577,20.564,20.5515,20.5577,2200.0
2010-03-01 12:35:00,32.77,32.77,32.77,32.77,0.0,20.5577,20.5577,20.5577,20.5577,0.0
2010-03-01 12:40:00,32.78,32.79,32.77,32.79,3900.0,20.564,20.5703,20.5577,20.5703,3900.0
2010-03-01 12:45:00,32.79,32.8,32.78,32.8,5400.0,20.5703,20.5765,20.564,20.5765,5400.0
2010-03-01 12:50:00,32.79,32.79,32.77,32.77,7700.0,20.5703,20.5703,20.5577,20.5577,7700.0
2010-03-01 12:55:00,32.77,32.78,32.77,32.78,2700.0,20.5577,20.564,20.5577,20.564,2700.0
2010-03-01 13:00:00,32.78,32.79,32.75,32.76,6400.0,20.564,20.5703,20.5452,20.5515,6400.0
2010-03-01 13:05:00,32.76,32.76,32.76,32.76,300.0,20.5515,20.5515,20.5515,20.5515,300.0
2010-03-01 13:10:00,32.78,32.78,32.77,32.78,3200.0,20.564,20.564,20.5577,20.564,3200.0
2010-03-01 13:15:00,32.79,32.8,32.78,32.78,9200.0,20.5703,20.5765,20.564,20.564,9200.0
2010-03-01 13:20:00,32.77,32.78,32.77,32.78,1700.0,20.5577,20.564,20.5577,20.564,1700.0
2010-03-01 13:25:00,32.79,32.79,32.77,32.78,5100.0,20.5703,20.5703,20.5577,20.564,5100.0
2010-03-01 13:30:00,32.79,32.79,32.79,32.79,700.0,20.5703,20.5703,20.5703,20.5703,700.0
2010-03-01 13:35:00,32.78,32.79,32.78,32.78,3600.0,20.564,20.5703,20.564,20.564,3600.0
2010-03-01 13:40:00,32.79,32.81,32.79,32.81,1900.0,20.5703,20.5828,20.5703,20.5828,1900.0
2010-03-01 13:45:00,32.81,32.82,32.81,32.82,6900.0,20.5828,20.5891,20.5828,20.5891,6900.0
2010-03-01 13:50:00,32.83,32.84,32.82,32.84,1800.0,20.5954,20.6016,20.5891,20.6016,1800.0
2010-03-01 13:55:00,32.82,32.83,32.82,32.82,2100.0,20.5891,20.5954,20.5891,20.5891,2100.0
2010-03-01 14:00:00,32.82,32.82,32.8,32.81,5400.0,20.5891,20.5891,20.5765,20.5828,5400.0
2010-03-01 14:05:00,32.81,32.82,32.8,32.81,6600.0,20.5828,20.5891,20.5765,20.5828,6600.0
2010-03-01 14:10:00,32.81,32.82,32.79,32.82,3800.0,20.5828,20.5891,20.5703,20.5891,3800.0
2010-03-01 14:15:00,32.82,32.87,32.82,32.86,5000.0,20.5891,20.6205,20.5891,20.6142,5000.0
2010-03-01 14:20:00,32.83,32.84,32.82,32.83,7500.0,20.5954,20.6016,20.5891,20.5954,7500.0
2010-03-01 14:25:00,32.82,32.85,32.82,32.84,2100.0,20.5891,20.6079,20.5891,20.6016,2100.0
2010-03-01 14:30:00,32.84,32.85,32.83,32.84,6400.0,20.6016,20.6079,20.5954,20.6016,6400.0
2010-03-01 14:35:00,32.84,32.84,32.82,32.83,17000.0,20.6016,20.6016,20.5891,20.5954,17000.0
2010-03-01 14:40:00,32.83,32.84,32.82,32.83,2200.0,20.5954,20.6016,20.5891,20.5954,2200.0
2010-03-01 14:45:00,32.83,32.83,32.82,32.82,2400.0,20.5954,20.5954,20.5891,20.5891,2400.0
2010-03-01 14:50:00,32.82,32.85,32.81,32.85,4200.0,20.5891,20.6079,20.5828,20.6079,4200.0
2010-03-01 14:55:00,32.85,32.86,32.84,32.85,5200.0,20.6079,20.6142,20.6016,20.6079,5200.0
2010-03-01 15:00:00,32.86,32.86,32.82,32.82,25200.0,20.6142,20.6142,20.5891,20.5891,25200.0
2010-03-01 15:05:00,32.83,32.83,32.81,32.81,2600.0,20.5954,20.5954,20.5828,20.5828,2600.0
2010-03-01 15:10:00,32.8,32.83,32.8,32.81,4200.0,20.5765,20.5954,20.5765,20.5828,4200.0
2010-03-01 15:15:00,32.81,32.83,32.8,32.83,7400.0,20.5828,20.5954,20.5765,20.5954,7400.0
2010-03-01 15:20:00,32.83,32.84,32.83,32.84,600.0,20.5954,20.6016,20.5954,20.6016,600.0
2010-03-01 15:25:00,32.84,32.85,32.83,32.83,1500.0,20.6016,20.6079,20.5954,20.5954,1500.0
2010-03-01 15:30:00,32.82,32.83,32.81,32.82,3200.0,20.5891,20.5954,20.5828,20.5891,3200.0
2010-03-01 15:35:00,32.82,32.82,32.81,32.81,14600.0,20.5891,20.5891,20.5828,20.5828,14600.0
2010-03-01 15:40:00,32.8,32.8,32.78,32.8,6900.0,20.5765,20.5765,20.564,20.5765,6900.0
2010-03-01 15:45:00,32.81,32.81,32.77,32.78,6800.0,20.5828,20.5828,20.5577,20.564,6800.0
2010-03-01 15:50:00,32.79,32.83,32.78,32.82,8600.0,20.5703,20.5954,20.564,20.5891,8600.0
2010-03-01 15:55:00,32.83,32.84,32.81,32.82,28300.0,20.5954,20.6016,20.5828,20.5891,28300.0
2010-03-02 09:30:00,33.07,33.07,33.0,33.07,39800.0,20.7459,20.7459,20.702,20.7459,39800.0
2010-03-02 09:35:00,33.06,33.06,33.03,33.03,3000.0,20.7397,20.7397,20.7208,20.7208,3000.0
2010-03-02 09:40:00,33.04,33.05,33.04,33.05,2300.0,20.7271,20.7334,20.7271,20.7334,2300.0
2010-03-02 09:45:00,33.04,33.04,33.01,33.01,7000.0,20.7271,20.7271,20.7083,20.7083,7000.0
2010-03-02 09:50:00,33.02,33.02,32.98,32.99,51200.0,20.7146,20.7146,20.6895,20.6957,51200.0
2010-03-02 09:55:00,33.0,33.05,33.0,33.04,8400.0,20.702,20.7334,20.702,20.7271,8400.0
2010-03-02 10:00:00,33.03,33.05,33.01,33.02,15800.0,20.7208,20.7334,20.7083,20.7146,15800.0
2010-03-02 10:05:00,33.01,33.02,32.99,32.99,1300.0,20.7083,20.7146,20.6957,20.6957,1300.0
2010-03-02 10:10:00,33.0,33.0,32.92,32.92,7000.0,20.702,20.702,20.6518,20.6518,7000.0
2010-03-02 10:15:00,32.92,32.95,32.9,32.94,7500.0,20.6518,20.6706,20.6393,20.6644,7500.0
2010-03-02 10:20:00,32.95,32.96,32.92,32.96,5900.0,20.6706,20.6769,20.6518,20.6769,5900.0
2010-03-02 10:25:00,32.94,32.95,32.94,32.94,1300.0,20.6644,20.6706,20.6644,20.6644,1300.0
2010-03-02 10:30:00,32.96,32.97,32.94,32.94,2800.0,20.6769,20.6832,20.6644,20.6644,2800.0
2010-03-02 10:35:00,32.94,32.99,32.94,32.99,3100.0,20.6644,20.6957,20.6644,20.6957,3100.0
2010-03-02 10:40:00,33.0,33.03,33.0,33.02,8800.0,20.702,20.7208,20.702,20.7146,8800.0
2010-03-02 10:45:00,33.01,33.05,33.01,33.05,3200.0,20.7083,20.7334,20.7083,20.7334,3200.0
2010-03-02 10:50:00,33.06,33.06,33.05,33.06,5900.0,20.7397,20.7397,20.7334,20.7397,5900.0
2010-03-02 10:55:00,33.07,33.1,33.05,33.06,10900.0,20.7459,20.7647,20.7334,20.7397,10900.0
2010-03-02 11:00:00,33.05,33.06,33.02,33.04,5700.0,20.7334,20.7397,20.7146,20.7271,5700.0
2010-03-02 11:05:00,33.04,33.04,32.99,33.03,5400.0,20.7271,20.7271,20.6957,20.7208,5400.0
2010-03-02 11:10:00,33.04,33.1,33.03,33.09,3100.0,20.7271,20.7647,20.7208,20.7585,3100.0
2010-03-02 11:15:00,33.09,33.1,33.08,33.08,29400.0,20.7585,20.7647,20.7522,20.7522,29400.0
2010-03-02 11:20:00,33.09,33.1,33.07,33.09,2300.0,20.7585,20.7647,20.7459,20.7585,2300.0
2010-03-02 11:25:00,33.1,33.13,33.1,33.12,13800.0,20.7647,20.7836,20.7647,20.7773,13800.0
2010-03-02 11:30:00,33.12,33.12,33.1,33.1,3000.0,20.7773,20.7773,20.7647,20.7647,3000.0
2010-03-02 11:35:00,33.13,33.16,33.12,33.14,7500.0,20.7836,20.8024,20.7773,20.7898,7500.0
2010-03-02 11:40:00,33.15,33.15,33.12,33.12,5100.0,20.7961,20.7961,20.7773,20.7773,5100.0
2010-03-02 11:45:00,33.11,33.11,33.09,33.1,3100.0,20.771,20.771,20.7585,20.7647,3100.0
2010-03-02 11:50:00,33.1,33.14,33.1,33.14,1000.0,20.7647,20.7898,20.7647,20.7898,1000.0
2010-03-02 11:55:00,33.13,33.14,33.09,33.1,145100.0,20.7836,20.7898,20.7585,20.7647,145100.0
2010-03-02 12:00:00,33.1,33.11,33.09,33.11,63700.0,20.7647,20.771,20.7585,20.771,63700.0
2010-03-02 12:05:00,33.1,33.12,33.1,33.11,134000.0,20.7647,20.7773,20.7647,20.771,134000.0
2010-03-02 12:10:00,33.11,33.11,33.09,33.09,1000.0,20.771,20.771,20.7585,20.7585,1000.0
2010-03-02 12:15:00,33.08,33.08,33.06,33.07,3100.0,20.7522,20.7522,20.7397,20.7459,3100.0
2010-03-02 12:20:00,33.07,33.09,33.07,33.09,2200.0,20.7459,20.7585,20.7459,20.7585,2200.0
2010-03-02 12:25:00,33.08,33.08,33.06,33.07,61700.0,20.7522,20.7522,20.7397,20.7459,61700.0
2010-03-02 12:30:00,33.09,33.09,33.07,33.07,3700.0,20.7585,20.7585,20.7459,20.7459,3700.0
2010-03-02 12:35:00,33.06,33.07,33.06,33.07,9800.0,20.7397,20.7459,20.7397,20.7459,9800.0
2010-03-02 12:40:00,33.06,33.07,33.06,33.07,4100.0,20.7397,20.7459,20.7397,20.7459,4100.0
2010-03-02 12:45:00,33.07,33.08,33.07,33.08,1400.0,20.7459,20.7522,20.7459,20.7522,1400.0
2010-03-02 12:50:00,33.08,33.1,33.08,33.08,8400.0,20.7522,20.7647,20.7522,20.7522,8400.0
2010-03-02 12:55:00,33.1,33.12,33.1,33.12,3100.0,20.7647,20.7773,20.7647,20.7773,3100.0
2010-03-02 13:00:00,33.13,33.16,33.13,33.16,2500.0,20.7836,20.8024,20.7836,20.8024,2500.0
2010-03-02 13:05:00,33.16,33.16,33.14,33.14,2700.0,20.8024,20.8024,20.7898,20.7898,2700.0
2010-03-02 13:10:00,33.14,33.15,33.13,33.15,5600.0,20.7898,20.7961,20.7836,20.7961,5600.0
2010-03-02 13:15:00,33.16,33.19,33.16,33.19,5000.0,20.8024,20.8212,20.8024,20.8212,5000.0
2010-03-02 13:20:00,33.19,33.19,33.18,33.19,14900.0,20.8212,20.8212,20.8149,20.8212,14900.0
2010-03-02 13:25:00,33.18,33.19,33.18,33.19,1600.0,20.8149,20.8212,20.8149,20.8212,1600.0
2010-03-02 13:30:00,33.18,33.18,33.17,33.18,6000.0,20.8149,20.8149,20.8087,20.8149,6000.0
2010-03-02 13:35:00,33.18,33.18,33.17,33.17,1300.0,20.8149,20.8149,20.8087,20.8087,1300.0
2010-03-02 13:40:00,33.18,33.2,33.17,33.2,4500.0,20.8149,20.8275,20.8087,20.8275,4500.0
2010-03-02 13:45:00,33.2,33.21,33.19,33.2,9800.0,20.8275,20.8338,20.8212,20.8275,9800.0
2010-03-02 13:50:00,33.2,33.23,33.2,33.23,500.0,20.8275,20.8463,20.8275,20.8463,500.0
2010-03-02 13:55:00,33.22,33.25,33.22,33.23,6000.0,20.84,20.8588,20.84,20.8463,6000.0
2010-03-02 14:00:00,33.24,33.25,33.21,33.22,3100.0,20.8526,20.8588,20.8338,20.84,3100.0
2010-03-02 14:05:00,33.21,33.21,33.19,33.19,6200.0,20.8338,20.8338,20.8212,20.8212,6200.0
2010-03-02 14:10:00,33.19,33.2,33.15,33.15,4200.0,20.8212,20.8275,20.7961,20.7961,4200.0
2010-03-02 14:15:00,33.14,33.16,33.14,33.16,2800.0,20.7898,20.8024,20.7898,20.8024,2800.0
2010-03-02 14:20:00,33.17,33.17,33.15,33.15,8400.0,20.8087,20.8087,20.7961,20.7961,8400.0
2010-03-02 14:25:00,33.16,33.16,33.12,33.13,8400.0,20.8024,20.8024,20.7773,20.7836,8400.0
2010-03-02 14:30:00,33.11,33.12,33.09,33.12,6700.0,20.771,20.7773,20.7585,20.7773,6700.0
2010-03-02 14:35:00,33.13,33.14,33.11,33.14,19600.0,20.7836,20.7898,20.771,20.7898,19600.0
2010-03-02 14:40:00,33.14,33.15,33.13,33.13,1300.0,20.7898,20.7961,20.7836,20.7836,1300.0
2010-03-02 14:45:00,33.14,33.15,33.13,33.14,2700.0,20.7898,20.7961,20.7836,20.7898,2700.0
2010-03-02 14:50:00,33.14,33.14,33.1,33.1,7200.0,20.7898,20.7898,20.7647,20.7647,7200.0
2010-03-02 14:55:00,33.11,33.11,33.09,33.1,16400.0,20.771,20.771,20.7585,20.7647,16400.0
2010-03-02 15:00:00,33.11,33.13,33.11,33.12,11300.0,20.771,20.7836,20.771,20.7773,11300.0
2010-03-02 15:05:00,33.11,33.11,33.09,33.11,34400.0,20.771,20.771,20.7585,20.771,34400.0
2010-03-02 15:10:00,33.1,33.11,33.09,33.11,7200.0,20.7647,20.771,20.7585,20.771,7200.0
2010-03-02 15:15:00,33.12,33.12,33.09,33.09,1900.0,20.7773,20.7773,20.7585,20.7585,1900.0
2010-03-02 15:20:00,33.09,33.09,33.08,33.08,4400.0,20.7585,20.7585,20.7522,20.7522,4400.0
2010-03-02 15:25:00,33.09,33.09,33.05,33.05,1900.0,20.7585,20.7585,20.7334,20.7334,1900.0
2010-03-02 15:30:00,33.04,33.08,33.03,33.08,26800.0,20.7271,20.7522,20.7208,20.7522,26800.0
2010-03-02 15:35:00,33.08,33.08,33.05,33.06,32300.0,20.7522,20.7522,20.7334,20.7397,32300.0
2010-03-02 15:40:00,33.07,33.08,33.01,33.01,21400.0,20.7459,20.7522,20.7083,20.7083,21400.0
2010-03-02 15:45:00,33.02,33.03,33.01,33.01,8000.0,20.7146,20.7208,20.7083,20.7083,8000.0
2010-03-02 15:50:00,33.02,33.02,33.0,33.0,11300.0,20.7146,20.7146,20.702,20.702,11300.0
2010-03-02 15:55:00,33.01,33.06,33.01,33.06,20000.0,20.7083,20.7397,20.7083,20.7397,20000.0
2010-03-03 09:30:00,33.31,33.36,33.3,33.3,14100.0,20.8965,20.9279,20.8902,20.8902,14100.0
2010-03-03 09:35:00,33.28,33.31,33.25,33.3,13900.0,20.8777,20.8965,20.8588,20.8902,13900.0
2010-03-03 09:40:00,33.3,33.3,33.29,33.3,3600.0,20.8902,20.8902,20.8839,20.8902,3600.0
2010-03-03 09:45:00,33.3,33.4,33.3,33.4,48100.0,20.8902,20.9529,20.8902,20.9529,48100.0
2010-03-03 09:50:00,33.4,33.45,33.39,33.4,6600.0,20.9529,20.9843,20.9467,20.9529,6600.0
2010-03-03 09:55:00,33.4,33.41,33.4,33.4,2800.0,20.9529,20.9592,20.9529,20.9529,2800.0
2010-03-03 10:00:00,33.4,33.46,33.39,33.39,9800.0,20.9529,20.9906,20.9467,20.9467,9800.0
2010-03-03 10:05:00,33.38,33.42,33.38,33.4,3300.0,20.9404,20.9655,20.9404,20.9529,3300.0
2010-03-03 10:10:00,33.39,33.4,33.36,33.36,3300.0,20.9467,20.9529,20.9279,20.9279,3300.0
2010-03-03 10:15:00,33.4,33.45,33.39,33.45,1600.0,20.9529,20.9843,20.9467,20.9843,1600.0
2010-03-03 10:20:00,33.45,33.47,33.43,33.47,3300.0,20.9843,20.9969,20.9718,20.9969,3300.0
2010-03-03 10:25:00,33.45,33.48,33.44,33.45,6600.0,20.9843,21.0031,20.978,20.9843,6600.0
2010-03-03 10:30:00,33.44,33.44,33.4,33.43,5500.0,20.978,20.978,20.9529,20.9718,5500.0
2010-03-03 10:35:00,33.45,33.5,33.45,33.5,2100.0,20.9843,21.0157,20.9843,21.0157,2100.0
2010-03-03 10:40:00,33.48,33.5,33.48,33.49,5700.0,21.0031,21.0157,21.0031,21.0094,5700.0
2010-03-03 10:45:00,33.51,33.51,33.47,33.48,4200.0,21.022,21.022,20.9969,21.0031,4200.0
2010-03-03 10:50:00,33.48,33.5,33.48,33.48,14800.0,21.0031,21.0157,21.0031,21.0031,14800.0
2010-03-03 10:55:00,33.5,33.59,33.5,33.57,7500.0,21.0157,21.0721,21.0157,21.0596,7500.0
2010-03-03 11:00:00,33.57,33.58,33.56,33.56,800.0,21.0596,21.0659,21.0533,21.0533,800.0
2010-03-03 11:05:00,33.56,33.6,33.55,33.59,5600.0,21.0533,21.0784,21.047,21.0721,5600.0
2010-03-03 11:10:00,33.57,33.58,33.57,33.58,500.0,21.0596,21.0659,21.0596,21.0659,500.0
2010-03-03 11:15:00,33.58,33.58,33.57,33.57,1800.0,21.0659,21.0659,21.0596,21.0596,1800.0
2010-03-03 11:20:00,33.57,33.58,33.56,33.58,2900.0,21.0596,21.0659,21.0533,21.0659,2900.0
2010-03-03 11:25:00,33.59,33.6,33.58,33.59,2300.0,21.0721,21.0784,21.0659,21.0721,2300.0
2010-03-03 11:30:00,33.61,33.61,33.6,33.6,500.0,21.0847,21.0847,21.0784,21.0784,500.0
2010-03-03 11:35:00,33.6,33.6,33.59,33.59,1000.0,21.0784,21.0784,21.0721,21.0721,1000.0
2010-03-03 11:40:00,33.58,33.6,33.57,33.6,1100.0,21.0659,21.0784,21.0596,21.0784,1100.0
2010-03-03 11:45:00,33.61,33.62,33.61,33.62,1600.0,21.0847,21.091,21.0847,21.091,1600.0
2010-03-03 11:50:00,33.63,33.63,33.61,33.61,4200.0,21.0972,21.0972,21.0847,21.0847,4200.0
2010-03-03 11:55:00,33.62,33.62,33.6,33.6,1000.0,21.091,21.091,21.0784,21.0784,1000.0
2010-03-03 12:00:00,33.61,33.61,33.6,33.6,1900.0,21.0847,21.0847,21.0784,21.0784,1900.0
2010-03-03 12:05:00,33.58,33.59,33.58,33.58,900.0,21.0659,21.0721,21.0659,21.0659,900.0
2010-03-03 12:10:00,33.58,33.58,33.57,33.58,500.0,21.0659,21.0659,21.0596,21.0659,500.0
2010-03-03 12:15:00,33.57,33.59,33.57,33.59,4200.0,21.0596,21.0721,21.0596,21.0721,4200.0
2010-03-03 12:20:00,33.58,33.58,33.58,33.58,500.0,21.0659,21.0659,21.0659,21.0659,500.0
2010-03-03 12:25:00,33.59,33.59,33.58,33.58,3600.0,21.0721,21.0721,21.0659,21.0659,3600.0
2010-03-03 12:30:00,33.6,33.61,33.6,33.6,9400.0,21.0784,21.0847,21.0784,21.0784,9400.0
2010-03-03 12:35:00,33.59,33.6,33.56,33.58,6100.0,21.0721,21.0784,21.0533,21.0659,6100.0
2010-03-03 12:40:00,33.58,33.6,33.58,33.59,4700.0,21.0659,21.0784,21.0659,21.0721,4700.0
2010-03-03 12:45:00,33.57,33.58,33.57,33.58,200.0,21.0596,21.0659,21.0596,21.0659,200.0
2010-03-03 12:50:00,33.56,33.56,33.55,33.55,1200.0,21.0533,21.0533,21.047,21.047,1200.0
2010-03-03 12:55:00,33.55,33.56,33.55,33.56,3700.0,21.047,21.0533,21.047,21.0533,3700.0
2010-03-03 13:00:00,33.56,33.58,33.56,33.58,7200.0,21.0533,21.0659,21.0533,21.0659,7200.0
2010-03-03 13:05:00,33.57,33.58,33.57,33.58,8800.0,21.0596,21.0659,21.0596,21.0659,8800.0
2010-03-03 13:10:00,33.58,33.58,33.57,33.57,5700.0,21.0659,21.0659,21.0596,21.0596,5700.0
2010-03-03 13:15:00,33.56,33.6,33.56,33.6,6200.0,21.0533,21.0784,21.0533,21.0784,6200.0
2010-03-03 13:20:00,33.61,33.62,33.59,33.59,17600.0,21.0847,21.091,21.0721,21.0721,17600.0
2010-03-03 13:25:00,33.59,33.6,33.56,33.56,1100.0,21.0721,21.0784,21.0533,21.0533,1100.0
2010-03-03 13:30:00,33.56,33.58,33.55,33.58,1900.0,21.0533,21.0659,21.047,21.0659,1900.0
2010-03-03 13:35:00,33.56,33.56,33.55,33.56,600.0,21.0533,21.0533,21.047,21.0533,600.0
2010-03-03 13:40:00,33.56,33.58,33.56,33.57,1100.0,21.0533,21.0659,21.0533,21.0596,1100.0
2010-03-03 13:45:00,33.57,33.58,33.57,33.58,2500.0,21.0596,21.0659,21.0596,21.0659,2500.0
2010-03-03 13:50:00,33.58,33.59,33.58,33.59,5000.0,21.0659,21.0721,21.0659,21.0721,5000.0
2010-03-03 13:55:00,33.59,33.61,33.58,33.61,15900.0,21.0721,21.0847,21.0659,21.0847,15900.0
2010-03-03 14:00:00,33.61,33.64,33.61,33.62,10600.0,21.0847,21.1035,21.0847,21.091,10600.0
2010-03-03 14:05:00,33.62,33.62,33.61,33.62,13900.0,21.091,21.091,21.0847,21.091,13900.0
2010-03-03 14:10:00,33.61,33.63,33.6,33.6,36300.0,21.0847,21.0972,21.0784,21.0784,36300.0
2010-03-03 14:15:00,33.58,33.58,33.55,33.55,8500.0,21.0659,21.0659,21.047,21.047,8500.0
2010-03-03 14:20:00,33.55,33.55,33.51,33.51,7200.0,21.047,21.047,21.022,21.022,7200.0
2010-03-03 14:25:00,33.51,33.51,33.47,33.48,6300.0,21.022,21.022,20.9969,21.0031,6300.0
2010-03-03 14:30:00,33.5,33.5,33.47,33.48,3000.0,21.0157,21.0157,20.9969,21.0031,3000.0
2010-03-03 14:35:00,33.49,33.5,33.47,33.47,7800.0,21.0094,21.0157,20.9969,20.9969,7800.0
2010-03-03 14:40:00,33.46,33.46,33.43,33.44,4200.0,20.9906,20.9906,20.9718,20.978,4200.0
2010-03-03 14:45:00,33.41,33.41,33.39,33.4,5600.0,20.9592,20.9592,20.9467,20.9529,5600.0
2010-03-03 14:50:00,33.39,33.4,33.39,33.4,200.0,20.9467,20.9529,20.9467,20.9529,200.0
2010-03-03 14:55:00,33.45,33.45,33.41,33.43,4000.0,20.9843,20.9843,20.9592,20.9718,4000.0
2010-03-03 15:00:00,33.42,33.44,33.4,33.44,19900.0,20.9655,20.978,20.9529,20.978,19900.0
2010-03-03 15:05:00,33.42,33.47,33.42,33.46,109300.0,20.9655,20.9969,20.9655,20.9906,109300.0
2010-03-03 15:10:00,33.46,33.49,33.46,33.49,11200.0,20.9906,21.0094,20.9906,21.0094,11200.0
2010-03-03 15:15:00,33.48,33.5,33.48,33.5,3900.0,21.0031,21.0157,21.0031,21.0157,3900.0
2010-03-03 15:20:00,33.49,33.49,33.46,33.47,10800.0,21.0094,21.0094,20.9906,20.9969,10800.0
2010-03-03 15:25:00,33.48,33.49,33.47,33.48,2100.0,21.0031,21.0094,20.9969,21.0031,2100.0
2010-03-03 15:30:00,33.47,33.5,33.45,33.5,3400.0,20.9969,21.0157,20.9843,21.0157,3400.0
2010-03-03 15:35:00,33.5,33.51,33.49,33.51,8400.0,21.0157,21.022,21.0094,21.022,8400.0
2010-03-03 15:40:00,33.51,33.51,33.5,33.5,21600.0,21.022,21.022,21.0157,21.0157,21600.0
2010-03-03 15:45:00,33.49,33.51,33.49,33.49,4000.0,21.0094,21.022,21.0094,21.0094,4000.0
2010-03-03 15:50:00,33.49,33.49,33.45,33.45,2800.0,21.0094,21.0094,20.9843,20.9843,2800.0
2010-03-03 15:55:00,33.44,33.46,33.44,33.46,121600.0,20.978,20.9906,20.978,20.9906,121600.0
2010-03-04 09:30:00,33.49,33.5,33.46,33.5,35800.0,21.0094,21.0157,20.9906,21.0157,35800.0
2010-03-04 09:35:00,33.52,33.53,33.49,33.49,15500.0,21.0282,21.0345,21.0094,21.0094,15500.0
2010-03-04 09:40:00,33.5,33.53,33.5,33.52,2100.0,21.0157,21.0345,21.0157,21.0282,2100.0
2010-03-04 09:45:00,33.52,33.53,33.46,33.48,4700.0,21.0282,21.0345,20.9906,21.0031,4700.0
2010-03-04 09:50:00,33.49,33.51,33.48,33.49,6700.0,21.0094,21.022,21.0031,21.0094,6700.0
2010-03-04 09:55:00,33.49,33.5,33.48,33.5,1500.0,21.0094,21.0157,21.0031,21.0157,1500.0
2010-03-04 10:00:00,33.48,33.51,33.45,33.47,12700.0,21.0031,21.022,20.9843,20.9969,12700.0
2010-03-04 10:05:00,33.45,33.46,33.42,33.42,5100.0,20.9843,20.9906,20.9655,20.9655,5100.0
2010-03-04 10:10:00,33.39,33.4,33.37,33.38,7300.0,20.9467,20.9529,20.9341,20.9404,7300.0
2010-03-04 10:15:00,33.38,33.38,33.3,33.31,3200.0,20.9404,20.9404,20.8902,20.8965,3200.0
2010-03-04 10:20:00,33.31,33.32,33.27,33.32,4500.0,20.8965,20.9028,20.8714,20.9028,4500.0
2010-03-04 10:25:00,33.28,33.32,33.28,33.32,4200.0,20.8777,20.9028,20.8777,20.9028,4200.0
2010-03-04 10:30:00,33.3,33.31,33.19,33.19,6700.0,20.8902,20.8965,20.8212,20.8212,6700.0
2010-03-04 10:35:00,33.21,33.23,33.21,33.22,2300.0,20.8338,20.8463,20.8338,20.84,2300.0
2010-03-04 10:40:00,33.22,33.24,33.2,33.23,8900.0,20.84,20.8526,20.8275,20.8463,8900.0
2010-03-04 10:45:00,33.23,33.27,33.22,33.27,4700.0,20.8463,20.8714,20.84,20.8714,4700.0
2010-03-04 10:50:00,33.27,33.28,33.23,33.24,9000.0,20.8714,20.8777,20.8463,20.8526,9000.0
2010-03-04 10:55:00,33.25,33.29,33.25,33.27,5800.0,20.8588,20.8839,20.8588,20.8714,5800.0
2010-03-04 11:00:00,33.27,33.32,33.26,33.32,7700.0,20.8714,20.9028,20.8651,20.9028,7700.0
2010-03-04 11:05:00,33.31,33.34,33.31,33.33,10000.0,20.8965,20.9153,20.8965,20.909,10000.0
2010-03-04 11:10:00,33.34,33.37,33.33,33.34,3600.0,20.9153,20.9341,20.909,20.9153,3600.0
2010-03-04 11:15:00,33.33,33.36,33.33,33.34,7700.0,20.909,20.9279,20.909,20.9153,7700.0
2010-03-04 11:20:00,33.34,33.35,33.33,33.34,7700.0,20.9153,20.9216,20.909,20.9153,7700.0
2010-03-04 11:25:00,33.35,33.35,33.33,33.35,2900.0,20.9216,20.9216,20.909,20.9216,2900.0
2010-03-04 11:30:00,33.35,33.36,33.27,33.28,8000.0,20.9216,20.9279,20.8714,20.8777,8000.0
2010-03-04 11:35:00,33.26,33.27,33.25,33.27,11000.0,20.8651,20.8714,20.8588,20.8714,11000.0
2010-03-04 11:40:00,33.26,33.26,33.23,33.23,2400.0,20.8651,20.8651,20.8463,20.8463,2400.0
2010-03-04 11:45:00,33.21,33.27,33.21,33.25,3900.0,20.8338,20.8714,20.8338,20.8588,3900.0
2010-03-04 11:50:00,33.25,33.27,33.25,33.26,2900.0,20.8588,20.8714,20.8588,20.8651,2900.0
2010-03-04 11:55:00,33.28,33.28,33.24,33.27,4200.0,20.8777,20.8777,20.8526,20.8714,4200.0
2010-03-04 12:00:00,33.28,33.28,33.24,33.24,3500.0,20.8777,20.8777,20.8526,20.8526,3500.0
2010-03-04 12:05:00,33.25,33.26,33.23,33.23,3600.0,20.8588,20.8651,20.8463,20.8463,3600.0
2010-03-04 12:10:00,33.24,33.24,33.22,33.22,2900.0,20.8526,20.8526,20.84,20.84,2900.0
2010-03-04 12:15:00,33.22,33.24,33.22,33.24,11000.0,20.84,20.8526,20.84,20.8526,11000.0
2010-03-04 12:20:00,33.25,33.28,33.25,33.28,10800.0,20.8588,20.8777,20.8588,20.8777,10800.0
2010-03-04 12:25:00,33.26,33.27,33.26,33.26,17100.0,20.8651,20.8714,20.8651,20.8651,17100.0
2010-03-04 12:30:00,33.28,33.29,33.27,33.28,1500.0,20.8777,20.8839,20.8714,20.8777,1500.0
2010-03-04 12:35:00,33.26,33.26,33.24,33.24,2100.0,20.8651,20.8651,20.8526,20.8526,2100.0
2010-03-04 12:40:00,33.23,33.26,33.23,33.26,5600.0,20.8463,20.8651,20.8463,20.8651,5600.0
2010-03-04 12:45:00,33.26,33.28,33.26,33.26,16200.0,20.8651,20.8777,20.8651,20.8651,16200.0
2010-03-04 12:50:00,33.27,33.28,33.27,33.27,8600.0,20.8714,20.8777,20.8714,20.8714,8600.0
2010-03-04 12:55:00,33.28,33.28,33.28,33.28,300.0,20.8777,20.8777,20.8777,20.8777,300.0
2010-03-04 13:00:00,33.27,33.28,33.27,33.28,4100.0,20.8714,20.8777,20.8714,20.8777,4100.0
2010-03-04 13:05:00,33.27,33.28,33.26,33.28,2700.0,20.8714,20.8777,20.8651,20.8777,2700.0
2010-03-04 13:10:00,33.27,33.28,33.26,33.26,1400.0,20.8714,20.8777,20.8651,20.8651,1400.0
2010-03-04 13:15:00,33.27,33.3,33.27,33.27,4000.0,20.8714,20.8902,20.8714,20.8714,4000.0
2010-03-04 13:20:00,33.26,33.26,33.24,33.25,4100.0,20.8651,20.8651,20.8526,20.8588,4100.0
2010-03-04 13:25:00,33.24,33.25,33.23,33.24,7400.0,20.8526,20.8588,20.8463,20.8526,7400.0
2010-03-04 13:30:00,33.24,33.24,33.22,33.22,1500.0,20.8526,20.8526,20.84,20.84,1500.0
2010-03-04 13:35:00,33.21,33.22,33.2,33.21,2600.0,20.8338,20.84,20.8275,20.8338,2600.0
2010-03-04 13:40:00,33.19,33.21,33.19,33.21,5500.0,20.8212,20.8338,20.8212,20.8338,5500.0
2010-03-04 13:45:00,33.2,33.21,33.18,33.19,3700.0,20.8275,20.8338,20.8149,20.8212,3700.0
2010-03-04 13:50:00,33.19,33.22,33.19,33.21,3500.0,20.8212,20.84,20.8212,20.8338,3500.0
2010-03-04 13:55:00,33.21,33.24,33.2,33.22,19200.0,20.8338,20.8526,20.8275,20.84,19200.0
2010-03-04 14:00:00,33.22,33.23,33.2,33.21,9900.0,20.84,20.8463,20.8275,20.8338,9900.0
2010-03-04 14:05:00,33.22,33.24,33.22,33.23,9300.0,20.84,20.8526,20.84,20.8463,9300.0
2010-03-04 14:10:00,33.22,33.23,33.21,33.21,8200.0,20.84,20.8463,20.8338,20.8338,8200.0
2010-03-04 14:15:00,33.21,33.24,33.21,33.22,17400.0,20.8338,20.8526,20.8338,20.84,17400.0
2010-03-04 14:20:00,33.22,33.24,33.22,33.22,7400.0,20.84,20.8526,20.84,20.84,7400.0
2010-03-04 14:25:00,33.22,33.25,33.22,33.23,6000.0,20.84,20.8588,20.84,20.8463,6000.0
2010-03-04 14:30:00,33.23,33.25,33.21,33.25,24500.0,20.8463,20.8588,20.8338,20.8588,24500.0
2010-03-04 14:35:00,33.25,33.26,33.23,33.25,12200.0,20.8588,20.8651,20.8463,20.8588,12200.0
2010-03-04 14:40:00,33.25,33.28,33.25,33.26,8500.0,20.8588,20.8777,20.8588,20.8651,8500.0
2010-03-04 14:45:00,33.26,33.28,33.26,33.27,11200.0,20.8651,20.8777,20.8651,20.8714,11200.0
2010-03-04 14:50:00,33.27,33.28,33.27,33.28,4800.0,20.8714,20.8777,20.8714,20.8777,4800.0
2010-03-04 14:55:00,33.29,33.29,33.27,33.28,4800.0,20.8839,20.8839,20.8714,20.8777,4800.0
2010-03-04 15:00:00,33.28,33.29,33.26,33.27,4100.0,20.8777,20.8839,20.8651,20.8714,4100.0
2010-03-04 15:05:00,33.27,33.31,33.25,33.29,236200.0,20.8714,20.8965,20.8588,20.8839,236200.0
2010-03-04 15:10:00,33.29,33.29,33.26,33.27,12900.0,20.8839,20.8839,20.8651,20.8714,12900.0
2010-03-04 15:15:00,33.26,33.28,33.26,33.27,6500.0,20.8651,20.8777,20.8651,20.8714,6500.0
2010-03-04 15:20:00,33.27,33.28,33.25,33.26,9900.0,20.8714,20.8777,20.8588,20.8651,9900.0
2010-03-04 15:25:00,33.26,33.3,33.26,33.3,11100.0,20.8651,20.8902,20.8651,20.8902,11100.0
2010-03-04 15:30:00,33.3,33.33,33.3,33.31,25000.0,20.8902,20.909,20.8902,20.8965,25000.0
2010-03-04 15:35:00,33.3,33.31,33.3,33.31,4200.0,20.8902,20.8965,20.8902,20.8965,4200.0
2010-03-04 15:40:00,33.3,33.33,33.3,33.32,7300.0,20.8902,20.909,20.8902,20.9028,7300.0
2010-03-04 15:45:00,33.32,33.37,33.32,33.34,8100.0,20.9028,20.9341,20.9028,20.9153,8100.0
2010-03-04 15:50:00,33.35,33.35,33.33,33.35,4200.0,20.9216,20.9216,20.909,20.9216,4200.0
2010-03-04 15:55:00,33.35,33.37,33.34,33.36,19900.0,20.9216,20.9341,20.9153,20.9279,19900.0
2010-03-05 09:30:00,33.58,33.62,33.55,33.56,42000.0,21.0659,21.091,21.047,21.0533,42000.0
2010-03-05 09:35:00,33.55,33.61,33.54,33.56,44700.0,21.047,21.0847,21.0408,21.0533,44700.0
2010-03-05 09:40:00,33.56,33.6,33.52,33.6,15300.0,21.0533,21.0784,21.0282,21.0784,15300.0
2010-03-05 09:45:00,33.6,33.69,33.59,33.69,14500.0,21.0784,21.1349,21.0721,21.1349,14500.0
2010-03-05 09:50:00,33.7,33.7,33.66,33.67,7700.0,21.1411,21.1411,21.1161,21.1223,7700.0
2010-03-05 09:55:00,33.68,33.7,33.64,33.66,7200.0,21.1286,21.1411,21.1035,21.1161,7200.0
2010-03-05 10:00:00,33.66,33.66,33.63,33.63,2800.0,21.1161,21.1161,21.0972,21.0972,2800.0
2010-03-05 10:05:00,33.64,33.7,33.64,33.7,8700.0,21.1035,21.1411,21.1035,21.1411,8700.0
2010-03-05 10:10:00,33.71,33.75,33.71,33.74,22500.0,21.1474,21.1725,21.1474,21.1662,22500.0
2010-03-05 10:15:00,33.76,33.78,33.73,33.73,23800.0,21.1788,21.1913,21.16,21.16,23800.0
2010-03-05 10:20:00,33.72,33.76,33.72,33.76,20000.0,21.1537,21.1788,21.1537,21.1788,20000.0
2010-03-05 10:25:00,33.75,33.8,33.74,33.79,16600.0,21.1725,21.2039,21.1662,21.1976,16600.0
2010-03-05 10:30:00,33.78,33.8,33.77,33.78,9900.0,21.1913,21.2039,21.1851,21.1913,9900.0
2010-03-05 10:35:00,33.78,33.79,33.77,33.79,8200.0,21.1913,21.1976,21.1851,21.1976,8200.0
2010-03-05 10:40:00,33.79,33.79,33.75,33.78,3600.0,21.1976,21.1976,21.1725,21.1913,3600.0
2010-03-05 10:45:00,33.78,33.81,33.77,33.8,23000.0,21.1913,21.2102,21.1851,21.2039,23000.0
2010-03-05 10:50:00,33.79,33.8,33.79,33.79,3700.0,21.1976,21.2039,21.1976,21.1976,3700.0
2010-03-05 10:55:00,33.79,33.79,33.77,33.79,2100.0,21.1976,21.1976,21.1851,21.1976,2100.0
2010-03-05 11:00:00,33.8,33.81,33.78,33.78,4500.0,21.2039,21.2102,21.1913,21.1913,4500.0
2010-03-05 11:05:00,33.78,33.81,33.78,33.8,1500.0,21.1913,21.2102,21.1913,21.2039,1500.0
2010-03-05 11:10:00,33.8,33.86,33.8,33.86,18300.0,21.2039,21.2415,21.2039,21.2415,18300.0
2010-03-05 11:15:00,33.86,33.86,33.84,33.86,2100.0,21.2415,21.2415,21.229,21.2415,2100.0
2010-03-05 11:20:00,33.87,33.88,33.84,33.87,2700.0,21.2478,21.2541,21.229,21.2478,2700.0
2010-03-05 11:25:00,33.86,33.88,33.86,33.87,2400.0,21.2415,21.2541,21.2415,21.2478,2400.0
2010-03-05 11:30:00,33.87,33.88,33.84,33.86,4500.0,21.2478,21.2541,21.229,21.2415,4500.0
2010-03-05 11:35:00,33.86,33.86,33.86,33.86,5200.0,21.2415,21.2415,21.2415,21.2415,5200.0
2010-03-05 11:40:00,33.86,33.86,33.83,33.83,15100.0,21.2415,21.2415,21.2227,21.2227,15100.0
2010-03-05 11:45:00,33.84,33.87,33.84,33.87,10900.0,21.229,21.2478,21.229,21.2478,10900.0
2010-03-05 11:50:00,33.86,33.87,33.85,33.85,9100.0,21.2415,21.2478,21.2352,21.2352,9100.0
2010-03-05 11:55:00,33.84,33.84,33.82,33.83,6800.0,21.229,21.229,21.2164,21.2227,6800.0
2010-03-05 12:00:00,33.82,33.84,33.82,33.84,2400.0,21.2164,21.229,21.2164,21.229,2400.0
2010-03-05 12:05:00,33.85,33.85,33.84,33.84,7600.0,21.2352,21.2352,21.229,21.229,7600.0
2010-03-05 12:10:00,33.84,33.84,33.83,33.84,1100.0,21.229,21.229,21.2227,21.229,1100.0
2010-03-05 12:15:00,33.84,33.84,33.82,33.82,7100.0,21.229,21.229,21.2164,21.2164,7100.0
2010-03-05 12:20:00,33.82,33.86,33.81,33.86,1000.0,21.2164,21.2415,21.2102,21.2415,1000.0
2010-03-05 12:25:00,33.85,33.85,33.83,33.84,12200.0,21.2352,21.2352,21.2227,21.229,12200.0
2010-03-05 12:30:00,33.82,33.84,33.82,33.84,1800.0,21.2164,21.229,21.2164,21.229,1800.0
2010-03-05 12:35:00,33.84,33.84,33.83,33.83,4200.0,21.229,21.229,21.2227,21.2227,4200.0
2010-03-05 12:40:00,33.85,33.87,33.85,33.86,4500.0,21.2352,21.2478,21.2352,21.2415,4500.0
2010-03-05 12:45:00,33.86,33.88,33.86,33.87,7800.0,21.2415,21.2541,21.2415,21.2478,7800.0
2010-03-05 12:50:00,33.86,33.86,33.85,33.85,3800.0,21.2415,21.2415,21.2352,21.2352,3800.0
2010-03-05 12:55:00,33.87,33.88,33.87,33.87,3200.0,21.2478,21.2541,21.2478,21.2478,3200.0
2010-03-05 13:00:00,33.87,33.9,33.87,33.87,14100.0,21.2478,21.2666,21.2478,21.2478,14100.0
2010-03-05 13:05:00,33.88,33.89,33.88,33.89,6700.0,21.2541,21.2603,21.2541,21.2603,6700.0
2010-03-05 13:10:00,33.89,33.92,33.89,33.92,7100.0,21.2603,21.2792,21.2603,21.2792,7100.0
2010-03-05 13:15:00,33.92,33.92,33.89,33.9,6600.0,21.2792,21.2792,21.2603,21.2666,6600.0
2010-03-05 13:20:00,33.89,33.91,33.89,33.91,3600.0,21.2603,21.2729,21.2603,21.2729,3600.0
2010-03-05 13:25:00,33.91,33.91,33.9,33.9,16600.0,21.2729,21.2729,21.2666,21.2666,16600.0
2010-03-05 13:30:00,33.9,33.92,33.9,33.9,4300.0,21.2666,21.2792,21.2666,21.2666,4300.0
2010-03-05 13:35:00,33.91,33.91,33.89,33.89,4000.0,21.2729,21.2729,21.2603,21.2603,4000.0
2010-03-05 13:40:00,33.89,33.9,33.89,33.9,1100.0,21.2603,21.2666,21.2603,21.2666,1100.0
2010-03-05 13:45:00,33.9,33.91,33.9,33.91,3100.0,21.2666,21.2729,21.2666,21.2729,3100.0
2010-03-05 13:50:00,33.93,33.95,33.92,33.94,9600.0,21.2854,21.298,21.2792,21.2917,9600.0
2010-03-05 13:55:00,33.93,33.93,33.92,33.92,7500.0,21.2854,21.2854,21.2792,21.2792,7500.0
2010-03-05 14:00:00,33.91,33.91,33.91,33.91,1400.0,21.2729,21.2729,21.2729,21.2729,1400.0
2010-03-05 14:05:00,33.91,33.94,33.91,33.94,2200.0,21.2729,21.2917,21.2729,21.2917,2200.0
2010-03-05 14:10:00,33.93,33.93,33.91,33.92,5100.0,21.2854,21.2854,21.2729,21.2792,5100.0
2010-03-05 14:15:00,33.91,33.92,33.9,33.9,4900.0,21.2729,21.2792,21.2666,21.2666,4900.0
2010-03-05 14:20:00,33.91,33.91,33.9,33.9,2700.0,21.2729,21.2729,21.2666,21.2666,2700.0
2010-03-05 14:25:00,33.91,33.91,33.9,33.9,2900.0,21.2729,21.2729,21.2666,21.2666,2900.0
2010-03-05 14:30:00,33.92,33.93,33.92,33.92,5800.0,21.2792,21.2854,21.2792,21.2792,5800.0
2010-03-05 14:35:00,33.93,33.94,33.93,33.93,9300.0,21.2854,21.2917,21.2854,21.2854,9300.0
2010-03-05 14:40:00,33.93,33.97,33.93,33.96,10400.0,21.2854,21.3105,21.2854,21.3043,10400.0
2010-03-05 14:45:00,33.96,34.0,33.96,33.99,10700.0,21.3043,21.3293,21.3043,21.3231,10700.0
2010-03-05 14:50:00,33.99,33.99,33.98,33.98,9300.0,21.3231,21.3231,21.3168,21.3168,9300.0
2010-03-05 14:55:00,33.98,34.0,33.98,33.99,11300.0,21.3168,21.3293,21.3168,21.3231,11300.0
2010-03-05 15:00:00,33.99,34.02,33.99,34.02,5300.0,21.3231,21.3419,21.3231,21.3419,5300.0
2010-03-05 15:05:00,34.02,34.04,34.02,34.03,14200.0,21.3419,21.3544,21.3419,21.3482,14200.0
2010-03-05 15:10:00,34.04,34.04,34.03,34.03,25600.0,21.3544,21.3544,21.3482,21.3482,25600.0
2010-03-05 15:15:00,34.03,34.03,34.01,34.03,16300.0,21.3482,21.3482,21.3356,21.3482,16300.0
2010-03-05 15:20:00,34.03,34.03,34.01,34.01,11600.0,21.3482,21.3482,21.3356,21.3356,11600.0
2010-03-05 15:25:00,34.01,34.01,33.99,34.01,5200.0,21.3356,21.3356,21.3231,21.3356,5200.0
2010-03-05 15:30:00,34.0,34.02,34.0,34.02,6400.0,21.3293,21.3419,21.3293,21.3419,6400.0
2010-03-05 15:35:00,34.02,34.03,34.01,34.02,39600.0,21.3419,21.3482,21.3356,21.3419,39600.0
2010-03-05 15:40:00,34.03,34.03,34.01,34.01,3100.0,21.3482,21.3482,21.3356,21.3356,3100.0
2010-03-05 15:45:00,34.01,34.02,34.01,34.02,17500.0,21.3356,21.3419,21.3356,21.3419,17500.0
2010-03-05 15:50:00,34.01,34.02,34.01,34.01,7300.0,21.3356,21.3419,21.3356,21.3356,7300.0
2010-03-05 15:55:00,34.02,34.02,33.97,34.02,71500.0,21.3419,21.3419,21.3105,21.3419,71500.0
2010-03-08 09:30:00,34.14,34.14,34.04,34.08,37800.0,21.4172,21.4172,21.3544,21.3795,37800.0
2010-03-08 09:35:00,34.11,34.12,34.1,34.1,2000.0,21.3984,21.4046,21.3921,21.3921,2000.0
2010-03-08 09:40:00,34.11,34.13,34.1,34.13,10300.0,21.3984,21.4109,21.3921,21.4109,10300.0
2010-03-08 09:45:00,34.12,34.12,34.06,34.06,4200.0,21.4046,21.4046,21.367,21.367,4200.0
2010-03-08 09:50:00,34.04,34.08,34.04,34.08,1000.0,21.3544,21.3795,21.3544,21.3795,1000.0
2010-03-08 09:55:00,34.07,34.07,34.03,34.03,2200.0,21.3733,21.3733,21.3482,21.3482,2200.0
2010-03-08 10:00:00,34.03,34.04,34.02,34.04,2200.0,21.3482,21.3544,21.3419,21.3544,2200.0
2010-03-08 10:05:00,34.05,34.06,34.01,34.03,10400.0,21.3607,21.367,21.3356,21.3482,10400.0
2010-03-08 10:10:00,34.02,34.06,34.02,34.06,12500.0,21.3419,21.367,21.3419,21.367,12500.0
2010-03-08 10:15:00,34.05,34.06,34.03,34.06,9500.0,21.3607,21.367,21.3482,21.367,9500.0
2010-03-08 10:20:00,34.06,34.06,34.04,34.04,9000.0,21.367,21.367,21.3544,21.3544,9000.0
2010-03-08 10:25:00,34.04,34.06,34.03,34.04,9800.0,21.3544,21.367,21.3482,21.3544,9800.0
2010-03-08 10:30:00,34.03,34.04,33.95,33.97,9000.0,21.3482,21.3544,21.298,21.3105,9000.0
2010-03-08 10:35:00,33.97,34.0,33.97,33.98,6100.0,21.3105,21.3293,21.3105,21.3168,6100.0
2010-03-08 10:40:00,34.0,34.0,33.93,33.96,20500.0,21.3293,21.3293,21.2854,21.3043,20500.0
2010-03-08 10:45:00,33.96,34.0,33.96,34.0,6300.0,21.3043,21.3293,21.3043,21.3293,6300.0
2010-03-08 10:50:00,34.0,34.02,33.99,34.02,6500.0,21.3293,21.3419,21.3231,21.3419,6500.0
2010-03-08 10:55:00,34.03,34.04,34.02,34.03,10200.0,21.3482,21.3544,21.3419,21.3482,10200.0
2010-03-08 11:00:00,34.03,34.05,34.03,34.03,5500.0,21.3482,21.3607,21.3482,21.3482,5500.0
2010-03-08 11:05:00,34.03,34.04,34.03,34.04,23700.0,21.3482,21.3544,21.3482,21.3544,23700.0
2010-03-08 11:10:00,34.03,34.04,34.01,34.01,3900.0,21.3482,21.3544,21.3356,21.3356,3900.0
2010-03-08 11:15:00,34.0,34.01,33.92,33.94,40000.0,21.3293,21.3356,21.2792,21.2917,40000.0
2010-03-08 11:20:00,33.94,33.95,33.9,33.94,8000.0,21.2917,21.298,21.2666,21.2917,8000.0
2010-03-08 11:25:00,33.93,33.94,33.9,33.9,2100.0,21.2854,21.2917,21.2666,21.2666,2100.0
2010-03-08 11:30:00,33.91,33.91,33.88,33.91,8400.0,21.2729,21.2729,21.2541,21.2729,8400.0
2010-03-08 11:35:00,33.91,33.94,33.91,33.94,5800.0,21.2729,21.2917,21.2729,21.2917,5800.0
2010-03-08 11:40:00,33.95,33.97,33.93,33.97,9300.0,21.298,21.3105,21.2854,21.3105,9300.0
2010-03-08 11:45:00,33.97,33.97,33.95,33.95,2800.0,21.3105,21.3105,21.298,21.298,2800.0
2010-03-08 11:50:00,33.95,33.97,33.93,33.93,6500.0,21.298,21.3105,21.2854,21.2854,6500.0
2010-03-08 11:55:00,33.93,33.95,33.92,33.92,8700.0,21.2854,21.298,21.2792,21.2792,8700.0
2010-03-08 12:00:00,33.91,33.91,33.89,33.9,3700.0,21.2729,21.2729,21.2603,21.2666,3700.0
2010-03-08 12:05:00,33.92,33.95,33.92,33.94,3900.0,21.2792,21.298,21.2792,21.2917,3900.0
2010-03-08 12:10:00,33.94,33.96,33.93,33.93,10700.0,21.2917,21.3043,21.2854,21.2854,10700.0
2010-03-08 12:15:00,33.94,33.96,33.94,33.96,4900.0,21.2917,21.3043,21.2917,21.3043,4900.0
2010-03-08 12:20:00,33.96,33.97,33.96,33.97,1500.0,21.3043,21.3105,21.3043,21.3105,1500.0
2010-03-08 12:25:00,33.97,33.97,33.96,33.97,1600.0,21.3105,21.3105,21.3043,21.3105,1600.0
2010-03-08 12:30:00,33.97,33.97,33.96,33.97,2600.0,21.3105,21.3105,21.3043,21.3105,2600.0
2010-03-08 12:35:00,33.97,33.97,33.96,33.96,3400.0,21.3105,21.3105,21.3043,21.3043,3400.0
2010-03-08 12:40:00,33.95,33.95,33.94,33.95,2700.0,21.298,21.298,21.2917,21.298,2700.0
2010-03-08 12:45:00,33.94,33.94,33.92,33.93,4900.0,21.2917,21.2917,21.2792,21.2854,4900.0
2010-03-08 12:50:00,33.95,33.98,33.95,33.96,1600.0,21.298,21.3168,21.298,21.3043,1600.0
2010-03-08 12:55:00,33.97,33.99,33.95,33.99,5400.0,21.3105,21.3231,21.298,21.3231,5400.0
2010-03-08 13:00:00,34.0,34.02,34.0,34.02,2400.0,21.3293,21.3419,21.3293,21.3419,2400.0
2010-03-08 13:05:00,34.02,34.02,34.0,34.01,4800.0,21.3419,21.3419,21.3293,21.3356,4800.0
2010-03-08 13:10:00,34.0,34.01,34.0,34.01,1200.0,21.3293,21.3356,21.3293,21.3356,1200.0
2010-03-08 13:15:00,34.01,34.01,34.01,34.01,2200.0,21.3356,21.3356,21.3356,21.3356,2200.0
2010-03-08 13:20:00,34.0,34.01,34.0,34.0,4400.0,21.3293,21.3356,21.3293,21.3293,4400.0
2010-03-08 13:25:00,34.0,34.0,33.99,34.0,6000.0,21.3293,21.3293,21.3231,21.3293,6000.0
2010-03-08 13:30:00,34.01,34.01,34.01,34.01,600.0,21.3356,21.3356,21.3356,21.3356,600.0
2010-03-08 13:35:00,34.01,34.05,34.01,34.04,19200.0,21.3356,21.3607,21.3356,21.3544,19200.0
2010-03-08 13:40:00,34.04,34.05,34.03,34.04,8500.0,21.3544,21.3607,21.3482,21.3544,8500.0
2010-03-08 13:45:00,34.04,34.04,34.02,34.02,4600.0,21.3544,21.3544,21.3419,21.3419,4600.0
2010-03-08 13:50:00,34.02,34.03,34.02,34.03,3100.0,21.3419,21.3482,21.3419,21.3482,3100.0
2010-03-08 13:55:00,34.02,34.04,34.02,34.03,4800.0,21.3419,21.3544,21.3419,21.3482,4800.0
2010-03-08 14:00:00,34.05,34.05,34.03,34.03,3800.0,21.3607,21.3607,21.3482,21.3482,3800.0
2010-03-08 14:05:00,34.03,34.03,34.02,34.02,3200.0,21.3482,21.3482,21.3419,21.3419,3200.0
2010-03-08 14:10:00,34.04,34.04,34.03,34.04,6200.0,21.3544,21.3544,21.3482,21.3544,6200.0
2010-03-08 14:15:00,34.03,34.03,34.01,34.01,7200.0,21.3482,21.3482,21.3356,21.3356,7200.0
2010-03-08 14:20:00,34.01,34.01,34.0,34.0,3100.0,21.3356,21.3356,21.3293,21.3293,3100.0
2010-03-08 14:25:00,34.01,34.02,34.01,34.02,7200.0,21.3356,21.3419,21.3356,21.3419,7200.0
2010-03-08 14:30:00,34.02,34.03,34.01,34.03,3200.0,21.3419,21.3482,21.3356,21.3482,3200.0
2010-03-08 14:35:00,34.03,34.04,34.03,34.04,1400.0,21.3482,21.3544,21.3482,21.3544,1400.0
2010-03-08 14:40:00,34.04,34.04,34.03,34.04,1000.0,21.3544,21.3544,21.3482,21.3544,1000.0
2010-03-08 14:45:00,34.03,34.03,34.02,34.03,4200.0,21.3482,21.3482,21.3419,21.3482,4200.0
2010-03-08 14:50:00,34.02,34.03,34.02,34.03,1400.0,21.3419,21.3482,21.3419,21.3482,1400.0
2010-03-08 14:55:00,34.03,34.03,34.01,34.02,6200.0,21.3482,21.3482,21.3356,21.3419,6200.0
2010-03-08 15:00:00,34.01,34.01,34.01,34.01,8100.0,21.3356,21.3356,21.3356,21.3356,8100.0
2010-03-08 15:05:00,34.01,34.03,34.0,34.01,1900.0,21.3356,21.3482,21.3293,21.3356,1900.0
2010-03-08 15:10:00,34.01,34.02,34.01,34.01,5300.0,21.3356,21.3419,21.3356,21.3356,5300.0
2010-03-08 15:15:00,34.02,34.03,34.02,34.03,20500.0,21.3419,21.3482,21.3419,21.3482,20500.0
2010-03-08 15:20:00,34.03,34.04,34.03,34.04,5800.0,21.3482,21.3544,21.3482,21.3544,5800.0
2010-03-08 15:25:00,34.04,34.04,34.03,34.04,1800.0,21.3544,21.3544,21.3482,21.3544,1800.0
2010-03-08 15:30:00,34.03,34.03,34.01,34.03,24500.0,21.3482,21.3482,21.3356,21.3482,24500.0
2010-03-08 15:35:00,34.03,34.03,34.02,34.03,48600.0,21.3482,21.3482,21.3419,21.3482,48600.0
2010-03-08 15:40:00,34.02,34.03,34.02,34.03,4600.0,21.3419,21.3482,21.3419,21.3482,4600.0
2010-03-08 15:45:00,34.03,34.03,34.02,34.03,11700.0,21.3482,21.3482,21.3419,21.3482,11700.0
2010-03-08 15:50:00,34.02,34.03,34.02,34.03,37700.0,21.3419,21.3482,21.3419,21.3482,37700.0
2010-03-08 15:55:00,34.02,34.02,34.0,34.02,83200.0,21.3419,21.3419,21.3293,21.3419,83200.0
2010-03-09 09:30:00,33.74,33.74,33.64,33.68,45600.0,21.1662,21.1662,21.1035,21.1286,45600.0
2010-03-09 09:35:00,33.68,33.7,33.68,33.7,12300.0,21.1286,21.1411,21.1286,21.1411,12300.0
2010-03-09 09:40:00,33.71,33.72,33.7,33.71,5100.0,21.1474,21.1537,21.1411,21.1474,5100.0
2010-03-09 09:45:00,33.71,33.73,33.71,33.73,5000.0,21.1474,21.16,21.1474,21.16,5000.0
2010-03-09 09:50:00,33.74,33.76,33.73,33.73,2200.0,21.1662,21.1788,21.16,21.16,2200.0
2010-03-09 09:55:00,33.73,33.76,33.72,33.74,7100.0,21.16,21.1788,21.1537,21.1662,7100.0
2010-03-09 10:00:00,33.73,33.78,33.72,33.78,3100.0,21.16,21.1913,21.1537,21.1913,3100.0
2010-03-09 10:05:00,33.79,33.83,33.79,33.81,18200.0,21.1976,21.2227,21.1976,21.2102,18200.0
2010-03-09 10:10:00,33.8,33.81,33.79,33.79,3300.0,21.2039,21.2102,21.1976,21.1976,3300.0
2010-03-09 10:15:00,33.81,33.84,33.81,33.82,7300.0,21.2102,21.229,21.2102,21.2164,7300.0
2010-03-09 10:20:00,33.82,33.84,33.81,33.82,5200.0,21.2164,21.229,21.2102,21.2164,5200.0
2010-03-09 10:25:00,33.82,33.82,33.79,33.79,4300.0,21.2164,21.2164,21.1976,21.1976,4300.0
2010-03-09 10:30:00,33.78,33.81,33.78,33.8,10400.0,21.1913,21.2102,21.1913,21.2039,10400.0
2010-03-09 10:35:00,33.81,33.84,33.8,33.81,5000.0,21.2102,21.229,21.2039,21.2102,5000.0
2010-03-09 10:40:00,33.79,33.83,33.79,33.82,4100.0,21.1976,21.2227,21.1976,21.2164,4100.0
2010-03-09 10:45:00,33.85,33.86,33.83,33.83,10000.0,21.2352,21.2415,21.2227,21.2227,10000.0
2010-03-09 10:50:00,33.83,33.88,33.82,33.87,14900.0,21.2227,21.2541,21.2164,21.2478,14900.0
2010-03-09 10:55:00,33.87,33.9,33.87,33.9,7500.0,21.2478,21.2666,21.2478,21.2666,7500.0
2010-03-09 11:00:00,33.87,33.88,33.85,33.85,3200.0,21.2478,21.2541,21.2352,21.2352,3200.0
2010-03-09 11:05:00,33.82,33.84,33.81,33.83,16600.0,21.2164,21.229,21.2102,21.2227,16600.0
2010-03-09 11:10:00,33.84,33.85,33.84,33.85,2700.0,21.229,21.2352,21.229,21.2352,2700.0
2010-03-09 11:15:00,33.84,33.86,33.84,33.86,2600.0,21.229,21.2415,21.229,21.2415,2600.0
2010-03-09 11:20:00,33.87,33.87,33.87,33.87,900.0,21.2478,21.2478,21.2478,21.2478,900.0
2010-03-09 11:25:00,33.87,33.88,33.86,33.87,2000.0,21.2478,21.2541,21.2415,21.2478,2000.0
2010-03-09 11:30:00,33.85,33.86,33.84,33.85,1400.0,21.2352,21.2415,21.229,21.2352,1400.0
2010-03-09 11:35:00,33.86,33.89,33.85,33.86,2400.0,21.2415,21.2603,21.2352,21.2415,2400.0
2010-03-09 11:40:00,33.85,33.85,33.83,33.83,1100.0,21.2352,21.2352,21.2227,21.2227,1100.0
2010-03-09 11:45:00,33.84,33.84,33.84,33.84,300.0,21.229,21.229,21.229,21.229,300.0
2010-03-09 11:50:00,33.86,33.88,33.86,33.88,1700.0,21.2415,21.2541,21.2415,21.2541,1700.0
2010-03-09 11:55:00,33.89,33.9,33.89,33.9,1900.0,21.2603,21.2666,21.2603,21.2666,1900.0
2010-03-09 12:00:00,33.89,33.91,33.88,33.88,6900.0,21.2603,21.2729,21.2541,21.2541,6900.0
2010-03-09 12:05:00,33.89,33.89,33.87,33.87,2500.0,21.2603,21.2603,21.2478,21.2478,2500.0
2010-03-09 12:10:00,33.87,33.9,33.86,33.9,13200.0,21.2478,21.2666,21.2415,21.2666,13200.0
2010-03-09 12:15:00,33.9,33.9,33.89,33.9,5100.0,21.2666,21.2666,21.2603,21.2666,5100.0
2010-03-09 12:20:00,33.93,33.93,33.93,33.93,500.0,21.2854,21.2854,21.2854,21.2854,500.0
2010-03-09 12:25:00,33.93,33.96,33.93,33.96,2800.0,21.2854,21.3043,21.2854,21.3043,2800.0
2010-03-09 12:30:00,33.96,33.96,33.94,33.95,800.0,21.3043,21.3043,21.2917,21.298,800.0
2010-03-09 12:35:00,33.95,33.96,33.95,33.95,4600.0,21.298,21.3043,21.298,21.298,4600.0
2010-03-09 12:40:00,33.96,33.96,33.94,33.94,18200.0,21.3043,21.3043,21.2917,21.2917,18200.0
2010-03-09 12:45:00,33.94,33.94,33.92,33.92,2000.0,21.2917,21.2917,21.2792,21.2792,2000.0
2010-03-09 12:50:00,33.94,33.95,33.93,33.94,5400.0,21.2917,21.298,21.2854,21.2917,5400.0
2010-03-09 12:55:00,33.96,34.0,33.96,34.0,1900.0,21.3043,21.3293,21.3043,21.3293,1900.0
2010-03-09 13:00:00,34.02,34.05,34.02,34.03,105200.0,21.3419,21.3607,21.3419,21.3482,105200.0
2010-03-09 13:05:00,34.03,34.03,34.03,34.03,4600.0,21.3482,21.3482,21.3482,21.3482,4600.0
2010-03-09 13:10:00,34.05,34.06,34.04,34.06,3300.0,21.3607,21.367,21.3544,21.367,3300.0
2010-03-09 13:15:00,34.06,34.06,34.05,34.05,700.0,21.367,21.367,21.3607,21.3607,700.0
2010-03-09 13:20:00,34.04,34.05,34.04,34.05,300.0,21.3544,21.3607,21.3544,21.3607,300.0
2010-03-09 13:25:00,34.04,34.05,34.03,34.03,4800.0,21.3544,21.3607,21.3482,21.3482,4800.0
2010-03-09 13:30:00,34.04,34.05,34.03,34.05,14100.0,21.3544,21.3607,21.3482,21.3607,14100.0
2010-03-09 13:35:00,34.05,34.05,34.02,34.03,3000.0,21.3607,21.3607,21.3419,21.3482,3000.0
2010-03-09 13:40:00,34.0,34.02,33.99,34.01,2900.0,21.3293,21.3419,21.3231,21.3356,2900.0
2010-03-09 13:45:00,33.99,34.01,33.98,34.01,1000.0,21.3231,21.3356,21.3168,21.3356,1000.0
2010-03-09 13:50:00,34.04,34.04,34.02,34.04,1100.0,21.3544,21.3544,21.3419,21.3544,1100.0
2010-03-09 13:55:00,34.03,34.03,33.98,33.98,2700.0,21.3482,21.3482,21.3168,21.3168,2700.0
2010-03-09 14:00:00,33.99,33.99,33.98,33.98,500.0,21.3231,21.3231,21.3168,21.3168,500.0
2010-03-09 14:05:00,33.99,33.99,33.99,33.99,700.0,21.3231,21.3231,21.3231,21.3231,700.0
2010-03-09 14:10:00,33.99,34.0,33.99,33.99,2400.0,21.3231,21.3293,21.3231,21.3231,2400.0
2010-03-09 14:15:00,34.01,34.01,34.01,34.01,2100.0,21.3356,21.3356,21.3356,21.3356,2100.0
2010-03-09 14:20:00,34.01,34.01,34.0,34.01,1600.0,21.3356,21.3356,21.3293,21.3356,1600.0
2010-03-09 14:25:00,34.02,34.03,34.0,34.02,9400.0,21.3419,21.3482,21.3293,21.3419,9400.0
2010-03-09 14:30:00,34.03,34.03,34.02,34.02,12100.0,21.3482,21.3482,21.3419,21.3419,12100.0
2010-03-09 14:35:00,33.99,34.0,33.98,33.98,3100.0,21.3231,21.3293,21.3168,21.3168,3100.0
2010-03-09 14:40:00,33.98,33.98,33.94,33.95,4400.0,21.3168,21.3168,21.2917,21.298,4400.0
2010-03-09 14:45:00,33.95,33.95,33.93,33.93,500.0,21.298,21.298,21.2854,21.2854,500.0
2010-03-09 14:50:00,33.94,33.94,33.92,33.92,2600.0,21.2917,21.2917,21.2792,21.2792,2600.0
2010-03-09 14:55:00,33.92,33.93,33.91,33.93,3300.0,21.2792,21.2854,21.2729,21.2854,3300.0
2010-03-09 15:00:00,33.9,33.94,33.9,33.94,9700.0,21.2666,21.2917,21.2666,21.2917,9700.0
2010-03-09 15:05:00,33.95,33.95,33.93,33.94,1600.0,21.298,21.298,21.2854,21.2917,1600.0
2010-03-09 15:10:00,33.93,33.93,33.91,33.91,1500.0,21.2854,21.2854,21.2729,21.2729,1500.0
2010-03-09 15:15:00,33.9,33.9,33.86,33.88,35000.0,21.2666,21.2666,21.2415,21.2541,35000.0
2010-03-09 15:20:00,33.87,33.88,33.83,33.84,77600.0,21.2478,21.2541,21.2227,21.229,77600.0
2010-03-09 15:25:00,33.83,33.87,33.83,33.87,8400.0,21.2227,21.2478,21.2227,21.2478,8400.0
2010-03-09 15:30:00,33.87,33.87,33.84,33.85,6400.0,21.2478,21.2478,21.229,21.2352,6400.0
2010-03-09 15:35:00,33.86,33.89,33.86,33.89,26900.0,21.2415,21.2603,21.2415,21.2603,26900.0
2010-03-09 15:40:00,33.89,33.93,33.89,33.89,24000.0,21.2603,21.2854,21.2603,21.2603,24000.0
2010-03-09 15:45:00,33.9,33.91,33.88,33.89,49200.0,21.2666,21.2729,21.2541,21.2603,49200.0
2010-03-09 15:50:00,33.9,33.93,33.9,33.9,62500.0,21.2666,21.2854,21.2666,21.2666,62500.0
2010-03-09 15:55:00,33.89,33.92,33.88,33.92,50800.0,21.2603,21.2792,21.2541,21.2792,50800.0
2010-03-10 09:30:00,33.97,33.97,33.88,33.92,94700.0,21.3105,21.3105,21.2541,21.2792,94700.0
2010-03-10 09:35:00,33.92,33.94,33.9,33.94,12000.0,21.2792,21.2917,21.2666,21.2917,12000.0
2010-03-10 09:40:00,33.95,33.95,33.93,33.94,1900.0,21.298,21.298,21.2854,21.2917,1900.0
2010-03-10 09:45:00,33.99,34.0,33.96,34.0,900.0,21.3231,21.3293,21.3043,21.3293,900.0
2010-03-10 09:50:00,33.99,33.99,33.95,33.96,8100.0,21.3231,21.3231,21.298,21.3043,8100.0
2010-03-10 09:55:00,33.96,33.96,33.92,33.94,7900.0,21.3043,21.3043,21.2792,21.2917,7900.0
2010-03-10 10:00:00,33.94,33.98,33.94,33.96,3500.0,21.2917,21.3168,21.2917,21.3043,3500.0
2010-03-10 10:05:00,33.94,34.0,33.94,34.0,2000.0,21.2917,21.3293,21.2917,21.3293,2000.0
2010-03-10 10:10:00,34.0,34.08,34.0,34.07,10100.0,21.3293,21.3795,21.3293,21.3733,10100.0
2010-03-10 10:15:00,34.07,34.07,34.02,34.02,4200.0,21.3733,21.3733,21.3419,21.3419,4200.0
2010-03-10 10:20:00,34.05,34.05,34.03,34.03,700.0,21.3607,21.3607,21.3482,21.3482,700.0
2010-03-10 10:25:00,34.04,34.06,34.04,34.06,400.0,21.3544,21.367,21.3544,21.367,400.0
2010-03-10 10:30:00,34.07,34.14,34.07,34.13,1000.0,21.3733,21.4172,21.3733,21.4109,1000.0
2010-03-10 10:35:00,34.13,34.15,34.13,34.15,10600.0,21.4109,21.4234,21.4109,21.4234,10600.0
2010-03-10 10:40:00,34.14,34.14,34.12,34.12,2800.0,21.4172,21.4172,21.4046,21.4046,2800.0
2010-03-10 10:45:00,34.12,34.12,34.1,34.1,800.0,21.4046,21.4046,21.3921,21.3921,800.0
2010-03-10 10:50:00,34.12,34.14,34.1,34.14,14300.0,21.4046,21.4172,21.3921,21.4172,14300.0
2010-03-10 10:55:00,34.14,34.16,34.14,34.15,2600.0,21.4172,21.4297,21.4172,21.4234,2600.0
2010-03-10 11:00:00,34.17,34.2,34.16,34.2,3600.0,21.436,21.4548,21.4297,21.4548,3600.0
2010-03-10 11:05:00,34.21,34.21,34.19,34.2,3400.0,21.4611,21.4611,21.4485,21.4548,3400.0
2010-03-10 11:10:00,34.2,34.2,34.2,34.2,0.0,21.4548,21.4548,21.4548,21.4548,0.0
2010-03-10 11:15:00,34.17,34.17,34.15,34.17,3000.0,21.436,21.436,21.4234,21.436,3000.0
2010-03-10 11:20:00,34.17,34.17,34.14,34.14,2300.0,21.436,21.436,21.4172,21.4172,2300.0
2010-03-10 11:25:00,34.15,34.15,34.14,34.14,1900.0,21.4234,21.4234,21.4172,21.4172,1900.0
2010-03-10 11:30:00,34.14,34.15,34.14,34.15,300.0,21.4172,21.4234,21.4172,21.4234,300.0
2010-03-10 11:35:00,34.17,34.17,34.17,34.17,200.0,21.436,21.436,21.436,21.436,200.0
2010-03-10 11:40:00,34.1,34.11,34.09,34.11,7500.0,21.3921,21.3984,21.3858,21.3984,7500.0
2010-03-10 11:45:00,34.11,34.11,34.05,34.05,6900.0,21.3984,21.3984,21.3607,21.3607,6900.0
2010-03-10 11:50:00,34.07,34.09,34.07,34.09,3000.0,21.3733,21.3858,21.3733,21.3858,3000.0
2010-03-10 11:55:00,34.09,34.1,34.09,34.1,1700.0,21.3858,21.3921,21.3858,21.3921,1700.0
2010-03-10 12:00:00,34.1,34.1,34.07,34.09,3700.0,21.3921,21.3921,21.3733,21.3858,3700.0
2010-03-10 12:05:00,34.06,34.07,34.01,34.02,19700.0,21.367,21.3733,21.3356,21.3419,19700.0
2010-03-10 12:10:00,34.02,34.02,33.99,33.99,6300.0,21.3419,21.3419,21.3231,21.3231,6300.0
2010-03-10 12:15:00,33.97,33.99,33.97,33.98,2500.0,21.3105,21.3231,21.3105,21.3168,2500.0
2010-03-10 12:20:00,34.02,34.03,34.01,34.02,11600.0,21.3419,21.3482,21.3356,21.3419,11600.0
2010-03-10 12:25:00,33.99,34.01,33.96,33.96,4400.0,21.3231,21.3356,21.3043,21.3043,4400.0
2010-03-10 12:30:00,33.96,33.96,33.94,33.95,2700.0,21.3043,21.3043,21.2917,21.298,2700.0
2010-03-10 12:35:00,33.95,33.98,33.95,33.97,2700.0,21.298,21.3168,21.298,21.3105,2700.0
2010-03-10 12:40:00,33.97,33.98,33.97,33.98,5100.0,21.3105,21.3168,21.3105,21.3168,5100.0
2010-03-10 12:45:00,33.98,34.02,33.97,34.02,2700.0,21.3168,21.3419,21.3105,21.3419,2700.0
2010-03-10 12:50:00,34.01,34.03,34.0,34.03,500.0,21.3356,21.3482,21.3293,21.3482,500.0
2010-03-10 12:55:00,34.03,34.06,34.03,34.04,1200.0,21.3482,21.367,21.3482,21.3544,1200.0
2010-03-10 13:00:00,34.04,34.05,34.03,34.05,3100.0,21.3544,21.3607,21.3482,21.3607,3100.0
2010-03-10 13:05:00,34.02,34.04,34.02,34.04,6300.0,21.3419,21.3544,21.3419,21.3544,6300.0
2010-03-10 13:10:00,34.05,34.06,34.02,34.06,11500.0,21.3607,21.367,21.3419,21.367,11500.0
2010-03-10 13:15:00,34.05,34.09,34.05,34.08,300.0,21.3607,21.3858,21.3607,21.3795,300.0
2010-03-10 13:20:00,34.08,34.08,34.06,34.07,4100.0,21.3795,21.3795,21.367,21.3733,4100.0
2010-03-10 13:25:00,34.06,34.07,34.02,34.02,10600.0,21.367,21.3733,21.3419,21.3419,10600.0
2010-03-10 13:30:00,34.0,34.03,34.0,34.03,6400.0,21.3293,21.3482,21.3293,21.3482,6400.0
2010-03-10 13:35:00,34.03,34.03,34.01,34.02,3600.0,21.3482,21.3482,21.3356,21.3419,3600.0
2010-03-10 13:40:00,34.03,34.05,34.03,34.05,3200.0,21.3482,21.3607,21.3482,21.3607,3200.0
2010-03-10 13:45:00,34.05,34.06,34.03,34.03,6300.0,21.3607,21.367,21.3482,21.3482,6300.0
2010-03-10 13:50:00,34.02,34.03,34.0,34.01,3600.0,21.3419,21.3482,21.3293,21.3356,3600.0
2010-03-10 13:55:00,34.0,34.02,34.0,34.02,2200.0,21.3293,21.3419,21.3293,21.3419,2200.0
2010-03-10 14:00:00,34.01,34.02,33.98,34.02,8300.0,21.3356,21.3419,21.3168,21.3419,8300.0
2010-03-10 14:05:00,34.05,34.08,34.05,34.08,4300.0,21.3607,21.3795,21.3607,21.3795,4300.0
2010-03-10 14:10:00,34.07,34.09,34.06,34.08,2900.0,21.3733,21.3858,21.367,21.3795,2900.0
2010-03-10 14:15:00,34.08,34.13,34.08,34.13,10300.0,21.3795,21.4109,21.3795,21.4109,10300.0
2010-03-10 14:20:00,34.13,34.14,34.12,34.12,3800.0,21.4109,21.4172,21.4046,21.4046,3800.0
2010-03-10 14:25:00,34.13,34.14,34.11,34.11,8500.0,21.4109,21.4172,21.3984,21.3984,8500.0
2010-03-10 14:30:00,34.13,34.13,34.13,34.13,500.0,21.4109,21.4109,21.4109,21.4109,500.0
2010-03-10 14:35:00,34.11,34.13,34.11,34.12,12800.0,21.3984,21.4109,21.3984,21.4046,12800.0
2010-03-10 14:40:00,34.13,34.13,34.13,34.13,2500.0,21.4109,21.4109,21.4109,21.4109,2500.0
2010-03-10 14:45:00,34.13,34.16,34.13,34.15,3000.0,21.4109,21.4297,21.4109,21.4234,3000.0
2010-03-10 14:50:00,34.13,34.13,34.1,34.11,2100.0,21.4109,21.4109,21.3921,21.3984,2100.0
2010-03-10 14:55:00,34.12,34.12,34.11,34.11,500.0,21.4046,21.4046,21.3984,21.3984,500.0
2010-03-10 15:00:00,34.1,34.1,34.09,34.09,500.0,21.3921,21.3921,21.3858,21.3858,500.0
2010-03-10 15:05:00,34.08,34.1,34.06,34.1,10200.0,21.3795,21.3921,21.367,21.3921,10200.0
2010-03-10 15:10:00,34.1,34.13,34.1,34.12,9600.0,21.3921,21.4109,21.3921,21.4046,9600.0
2010-03-10 15:15:00,34.12,34.14,34.12,34.12,19300.0,21.4046,21.4172,21.4046,21.4046,19300.0
2010-03-10 15:20:00,34.12,34.13,34.1,34.11,7000.0,21.4046,21.4109,21.3921,21.3984,7000.0
2010-03-10 15:25:00,34.11,34.11,34.04,34.04,2800.0,21.3984,21.3984,21.3544,21.3544,2800.0
2010-03-10 15:30:00,34.01,34.03,33.99,33.99,4300.0,21.3356,21.3482,21.3231,21.3231,4300.0
2010-03-10 15:35:00,34.01,34.05,34.01,34.04,12300.0,21.3356,21.3607,21.3356,21.3544,12300.0
2010-03-10 15:40:00,34.03,34.04,34.03,34.03,12400.0,21.3482,21.3544,21.3482,21.3482,12400.0
2010-03-10 15:45:00,34.04,34.07,34.03,34.07,68200.0,21.3544,21.3733,21.3482,21.3733,68200.0
2010-03-10 15:50:00,34.07,34.09,34.07,34.08,42100.0,21.3733,21.3858,21.3733,21.3795,42100.0
2010-03-10 15:55:00,34.09,34.1,34.06,34.09,36000.0,21.3858,21.3921,21.367,21.3858,36000.0
2010-03-11 09:30:00,34.05,34.08,34.02,34.02,58300.0,21.3607,21.3795,21.3419,21.3419,58300.0
2010-03-11 09:35:00,34.02,34.03,33.98,33.98,25200.0,21.3419,21.3482,21.3168,21.3168,25200.0
2010-03-11 09:40:00,33.99,34.01,33.99,34.0,3800.0,21.3231,21.3356,21.3231,21.3293,3800.0
2010-03-11 09:45:00,34.01,34.01,33.94,33.94,1600.0,21.3356,21.3356,21.2917,21.2917,1600.0
2010-03-11 09:50:00,33.93,33.94,33.89,33.93,4100.0,21.2854,21.2917,21.2603,21.2854,4100.0
2010-03-11 09:55:00,33.94,33.95,33.93,33.93,4300.0,21.2917,21.298,21.2854,21.2854,4300.0
2010-03-11 10:00:00,33.97,34.01,33.97,34.01,7600.0,21.3105,21.3356,21.3105,21.3356,7600.0
2010-03-11 10:05:00,34.04,34.04,34.03,34.04,28600.0,21.3544,21.3544,21.3482,21.3544,28600.0
2010-03-11 10:10:00,34.03,34.05,33.98,33.98,7200.0,21.3482,21.3607,21.3168,21.3168,7200.0
2010-03-11 10:15:00,33.98,34.0,33.98,33.99,2100.0,21.3168,21.3293,21.3168,21.3231,2100.0
2010-03-11 10:20:00,33.99,34.0,33.98,34.0,2300.0,21.3231,21.3293,21.3168,21.3293,2300.0
2010-03-11 10:25:00,33.99,34.03,33.99,34.03,3900.0,21.3231,21.3482,21.3231,21.3482,3900.0
2010-03-11 10:30:00,34.03,34.07,34.03,34.07,2100.0,21.3482,21.3733,21.3482,21.3733,2100.0
2010-03-11 10:35:00,34.06,34.08,34.06,34.08,600.0,21.367,21.3795,21.367,21.3795,600.0
2010-03-11 10:40:00,34.09,34.13,34.09,34.11,8500.0,21.3858,21.4109,21.3858,21.3984,8500.0
2010-03-11 10:45:00,34.08,34.1,34.08,34.1,4600.0,21.3795,21.3921,21.3795,21.3921,4600.0
2010-03-11 10:50:00,34.11,34.15,34.11,34.13,4100.0,21.3984,21.4234,21.3984,21.4109,4100.0
2010-03-11 10:55:00,34.13,34.13,34.1,34.12,4900.0,21.4109,21.4109,21.3921,21.4046,4900.0
2010-03-11 11:00:00,34.11,34.12,34.08,34.08,8600.0,21.3984,21.4046,21.3795,21.3795,8600.0
2010-03-11 11:05:00,34.04,34.06,34.04,34.06,3000.0,21.3544,21.367,21.3544,21.367,3000.0
2010-03-11 11:10:00,34.06,34.06,34.05,34.05,900.0,21.367,21.367,21.3607,21.3607,900.0
2010-03-11 11:15:00,34.09,34.09,34.07,34.08,1500.0,21.3858,21.3858,21.3733,21.3795,1500.0
2010-03-11 11:20:00,34.11,34.11,34.11,34.11,400.0,21.3984,21.3984,21.3984,21.3984,400.0
2010-03-11 11:25:00,34.11,34.12,34.11,34.11,2500.0,21.3984,21.4046,21.3984,21.3984,2500.0
2010-03-11 11:30:00,34.11,34.13,34.11,34.12,3000.0,21.3984,21.4109,21.3984,21.4046,3000.0
2010-03-11 11:35:00,34.12,34.13,34.07,34.07,3300.0,21.4046,21.4109,21.3733,21.3733,3300.0
2010-03-11 11:40:00,34.06,34.06,34.03,34.03,3800.0,21.367,21.367,21.3482,21.3482,3800.0
2010-03-11 11:45:00,34.01,34.08,34.01,34.08,7800.0,21.3356,21.3795,21.3356,21.3795,7800.0
2010-03-11 11:50:00,34.07,34.07,34.05,34.07,14600.0,21.3733,21.3733,21.3607,21.3733,14600.0
2010-03-11 11:55:00,34.07,34.08,34.05,34.07,23100.0,21.3733,21.3795,21.3607,21.3733,23100.0
2010-03-11 12:00:00,34.06,34.08,34.06,34.06,8800.0,21.367,21.3795,21.367,21.367,8800.0
2010-03-11 12:05:00,34.06,34.06,34.03,34.04,11500.0,21.367,21.367,21.3482,21.3544,11500.0
2010-03-11 12:10:00,34.04,34.05,33.99,33.99,9800.0,21.3544,21.3607,21.3231,21.3231,9800.0
2010-03-11 12:15:00,33.99,34.0,33.97,33.99,3700.0,21.3231,21.3293,21.3105,21.3231,3700.0
2010-03-11 12:20:00,33.98,33.99,33.97,33.98,5700.0,21.3168,21.3231,21.3105,21.3168,5700.0
2010-03-11 12:25:00,33.98,34.0,33.98,33.98,6100.0,21.3168,21.3293,21.3168,21.3168,6100.0
2010-03-11 12:30:00,33.99,34.0,33.99,34.0,1900.0,21.3231,21.3293,21.3231,21.3293,1900.0
2010-03-11 12:35:00,34.01,34.03,34.01,34.02,400.0,21.3356,21.3482,21.3356,21.3419,400.0
2010-03-11 12:40:00,34.03,34.04,34.03,34.04,400.0,21.3482,21.3544,21.3482,21.3544,400.0
2010-03-11 12:45:00,34.04,34.05,34.01,34.01,3100.0,21.3544,21.3607,21.3356,21.3356,3100.0
2010-03-11 12:50:00,34.01,34.04,34.01,34.04,1600.0,21.3356,21.3544,21.3356,21.3544,1600.0
2010-03-11 12:55:00,34.02,34.05,34.02,34.04,7700.0,21.3419,21.3607,21.3419,21.3544,7700.0
2010-03-11 13:00:00,34.05,34.06,34.03,34.05,8900.0,21.3607,21.367,21.3482,21.3607,8900.0
2010-03-11 13:05:00,34.05,34.09,34.05,34.09,11700.0,21.3607,21.3858,21.3607,21.3858,11700.0
2010-03-11 13:10:00,34.08,34.08,34.07,34.07,2500.0,21.3795,21.3795,21.3733,21.3733,2500.0
2010-03-11 13:15:00,34.08,34.08,34.06,34.08,20500.0,21.3795,21.3795,21.367,21.3795,20500.0
2010-03-11 13:20:00,34.08,34.09,34.08,34.09,2200.0,21.3795,21.3858,21.3795,21.3858,2200.0
2010-03-11 13:25:00,34.09,34.09,34.07,34.07,14000.0,21.3858,21.3858,21.3733,21.3733,14000.0
2010-03-11 13:30:00,34.08,34.09,34.08,34.09,3700.0,21.3795,21.3858,21.3795,21.3858,3700.0
2010-03-11 13:35:00,34.09,34.09,34.07,34.08,2800.0,21.3858,21.3858,21.3733,21.3795,2800.0
2010-03-11 13:40:00,34.08,34.08,34.06,34.06,2600.0,21.3795,21.3795,21.367,21.367,2600.0
2010-03-11 13:45:00,34.07,34.1,34.07,34.09,4400.0,21.3733,21.3921,21.3733,21.3858,4400.0
2010-03-11 13:50:00,34.09,34.09,34.06,34.07,33400.0,21.3858,21.3858,21.367,21.3733,33400.0
2010-03-11 13:55:00,34.06,34.06,34.05,34.06,1600.0,21.367,21.367,21.3607,21.367,1600.0
2010-03-11 14:00:00,34.06,34.06,34.04,34.04,7300.0,21.367,21.367,21.3544,21.3544,7300.0
2010-03-11 14:05:00,34.04,34.05,34.03,34.03,6700.0,21.3544,21.3607,21.3482,21.3482,6700.0
2010-03-11 14:10:00,34.04,34.07,34.03,34.06,4800.0,21.3544,21.3733,21.3482,21.367,4800.0
2010-03-11 14:15:00,34.05,34.06,34.03,34.05,5200.0,21.3607,21.367,21.3482,21.3607,5200.0
2010-03-11 14:20:00,34.05,34.07,34.04,34.05,3100.0,21.3607,21.3733,21.3544,21.3607,3100.0
2010-03-11 14:25:00,34.05,34.07,34.05,34.07,800.0,21.3607,21.3733,21.3607,21.3733,800.0
2010-03-11 14:30:00,34.05,34.06,34.05,34.06,3300.0,21.3607,21.367,21.3607,21.367,3300.0
2010-03-11 14:35:00,34.05,34.08,34.05,34.08,2800.0,21.3607,21.3795,21.3607,21.3795,2800.0
2010-03-11 14:40:00,34.08,34.08,34.06,34.08,1900.0,21.3795,21.3795,21.367,21.3795,1900.0
2010-03-11 14:45:00,34.08,34.09,34.07,34.09,1400.0,21.3795,21.3858,21.3733,21.3858,1400.0
2010-03-11 14:50:00,34.09,34.09,34.08,34.09,4500.0,21.3858,21.3858,21.3795,21.3858,4500.0
2010-03-11 14:55:00,34.08,34.08,34.06,34.06,3400.0,21.3795,21.3795,21.367,21.367,3400.0
2010-03-11 15:00:00,34.07,34.08,34.06,34.08,11400.0,21.3733,21.3795,21.367,21.3795,11400.0
2010-03-11 15:05:00,34.08,34.14,34.08,34.14,10300.0,21.3795,21.4172,21.3795,21.4172,10300.0
2010-03-11 15:10:00,34.15,34.16,34.14,34.16,800.0,21.4234,21.4297,21.4172,21.4297,800.0
2010-03-11 15:15:00,34.16,34.18,34.16,34.17,8100.0,21.4297,21.4423,21.4297,21.436,8100.0
2010-03-11 15:20:00,34.16,34.16,34.15,34.15,6300.0,21.4297,21.4297,21.4234,21.4234,6300.0
2010-03-11 15:25:00,34.14,34.18,34.14,34.18,6400.0,21.4172,21.4423,21.4172,21.4423,6400.0
2010-03-11 15:30:00,34.16,34.17,34.16,34.17,1200.0,21.4297,21.436,21.4297,21.436,1200.0
2010-03-11 15:35:00,34.17,34.17,34.15,34.17,14900.0,21.436,21.436,21.4234,21.436,14900.0
2010-03-11 15:40:00,34.18,34.19,34.18,34.19,33900.0,21.4423,21.4485,21.4423,21.4485,33900.0
2010-03-11 15:45:00,34.19,34.21,34.19,34.2,62100.0,21.4485,21.4611,21.4485,21.4548,62100.0
2010-03-11 15:50:00,34.21,34.23,34.21,34.22,30100.0,21.4611,21.4736,21.4611,21.4674,30100.0
2010-03-11 15:55:00,34.23,34.23,34.19,34.2,36100.0,21.4736,21.4736,21.4485,21.4548,36100.0
2010-03-12 09:30:00,34.49,34.5,34.38,34.39,46600.0,21.6367,21.643,21.5677,21.574,46600.0
2010-03-12 09:35:00,34.39,34.42,34.39,34.41,14000.0,21.574,21.5928,21.574,21.5866,14000.0
2010-03-12 09:40:00,34.4,34.4,34.38,34.4,13500.0,21.5803,21.5803,21.5677,21.5803,13500.0
2010-03-12 09:45:00,34.39,34.42,34.39,34.42,8200.0,21.574,21.5928,21.574,21.5928,8200.0
2010-03-12 09:50:00,34.43,34.44,34.42,34.42,5000.0,21.5991,21.6054,21.5928,21.5928,5000.0
2010-03-12 09:55:00,34.42,34.44,34.39,34.4,22600.0,21.5928,21.6054,21.574,21.5803,22600.0
2010-03-12 10:00:00,34.42,34.42,34.27,34.34,50900.0,21.5928,21.5928,21.4987,21.5426,50900.0
2010-03-12 10:05:00,34.33,34.34,34.3,34.32,18200.0,21.5364,21.5426,21.5175,21.5301,18200.0
2010-03-12 10:10:00,34.33,34.35,34.3,34.31,11500.0,21.5364,21.5489,21.5175,21.5238,11500.0
2010-03-12 10:15:00,34.31,34.32,34.27,34.29,36100.0,21.5238,21.5301,21.4987,21.5113,36100.0
2010-03-12 10:20:00,34.27,34.32,34.26,34.31,17300.0,21.4987,21.5301,21.4925,21.5238,17300.0
2010-03-12 10:25:00,34.31,34.32,34.29,34.32,15600.0,21.5238,21.5301,21.5113,21.5301,15600.0
2010-03-12 10:30:00,34.31,34.32,34.29,34.3,2800.0,21.5238,21.5301,21.5113,21.5175,2800.0
2010-03-12 10:35:00,34.32,34.36,34.31,34.36,16500.0,21.5301,21.5552,21.5238,21.5552,16500.0
2010-03-12 10:40:00,34.37,34.38,34.35,34.36,13500.0,21.5615,21.5677,21.5489,21.5552,13500.0
2010-03-12 10:45:00,34.36,34.36,34.32,34.32,7600.0,21.5552,21.5552,21.5301,21.5301,7600.0
2010-03-12 10:50:00,34.34,34.36,34.33,34.35,3300.0,21.5426,21.5552,21.5364,21.5489,3300.0
2010-03-12 10:55:00,34.36,34.37,34.35,34.36,22500.0,21.5552,21.5615,21.5489,21.5552,22500.0
2010-03-12 11:00:00,34.34,34.36,34.32,34.32,5000.0,21.5426,21.5552,21.5301,21.5301,5000.0
2010-03-12 11:05:00,34.33,34.35,34.33,34.34,10300.0,21.5364,21.5489,21.5364,21.5426,10300.0
2010-03-12 11:10:00,34.35,34.35,34.35,34.35,11800.0,21.5489,21.5489,21.5489,21.5489,11800.0
2010-03-12 11:15:00,34.36,34.38,34.36,34.38,5900.0,21.5552,21.5677,21.5552,21.5677,5900.0
2010-03-12 11:20:00,34.39,34.42,34.39,34.39,4100.0,21.574,21.5928,21.574,21.574,4100.0
2010-03-12 11:25:00,34.38,34.38,34.38,34.38,3600.0,21.5677,21.5677,21.5677,21.5677,3600.0
2010-03-12 11:30:00,34.37,34.38,34.37,34.38,2800.0,21.5615,21.5677,21.5615,21.5677,2800.0
2010-03-12 11:35:00,34.37,34.38,34.37,34.38,13600.0,21.5615,21.5677,21.5615,21.5677,13600.0
2010-03-12 11:40:00,34.38,34.39,34.35,34.35,23900.0,21.5677,21.574,21.5489,21.5489,23900.0
2010-03-12 11:45:00,34.34,34.35,34.34,34.35,2100.0,21.5426,21.5489,21.5426,21.5489,2100.0
2010-03-12 11:50:00,34.36,34.36,34.33,34.33,4500.0,21.5552,21.5552,21.5364,21.5364,4500.0
2010-03-12 11:55:00,34.36,34.38,34.35,34.35,20600.0,21.5552,21.5677,21.5489,21.5489,20600.0
2010-03-12 12:00:00,34.34,34.35,34.32,34.34,16600.0,21.5426,21.5489,21.5301,21.5426,16600.0
2010-03-12 12:05:00,34.35,34.36,34.34,34.36,36500.0,21.5489,21.5552,21.5426,21.5552,36500.0
2010-03-12 12:10:00,34.36,34.38,34.35,34.37,6500.0,21.5552,21.5677,21.5489,21.5615,6500.0
2010-03-12 12:15:00,34.37,34.37,34.36,34.37,3600.0,21.5615,21.5615,21.5552,21.5615,3600.0
2010-03-12 12:20:00,34.36,34.39,34.36,34.39,37000.0,21.5552,21.574,21.5552,21.574,37000.0
2010-03-12 12:25:00,34.39,34.4,34.35,34.36,52900.0,21.574,21.5803,21.5489,21.5552,52900.0
2010-03-12 12:30:00,34.35,34.35,34.33,34.33,10900.0,21.5489,21.5489,21.5364,21.5364,10900.0
2010-03-12 12:35:00,34.32,34.33,34.31,34.33,21400.0,21.5301,21.5364,21.5238,21.5364,21400.0
2010-03-12 12:40:00,34.33,34.34,34.33,34.33,12200.0,21.5364,21.5426,21.5364,21.5364,12200.0
2010-03-12 12:45:00,34.32,34.37,34.32,34.36,22100.0,21.5301,21.5615,21.5301,21.5552,22100.0
2010-03-12 12:50:00,34.34,34.35,34.33,34.34,3400.0,21.5426,21.5489,21.5364,21.5426,3400.0
2010-03-12 12:55:00,34.35,34.36,34.35,34.36,1300.0,21.5489,21.5552,21.5489,21.5552,1300.0
2010-03-12 13:00:00,34.36,34.37,34.36,34.36,9300.0,21.5552,21.5615,21.5552,21.5552,9300.0
2010-03-12 13:05:00,34.37,34.38,34.36,34.37,800.0,21.5615,21.5677,21.5552,21.5615,800.0
2010-03-12 13:10:00,34.37,34.38,34.36,34.38,3100.0,21.5615,21.5677,21.5552,21.5677,3100.0
2010-03-12 13:15:00,34.38,34.4,34.38,34.38,17400.0,21.5677,21.5803,21.5677,21.5677,17400.0
2010-03-12 13:20:00,34.38,34.4,34.38,34.39,9300.0,21.5677,21.5803,21.5677,21.574,9300.0
2010-03-12 13:25:00,34.39,34.39,34.39,34.39,1600.0,21.574,21.574,21.574,21.574,1600.0
2010-03-12 13:30:00,34.39,34.41,34.39,34.4,28900.0,21.574,21.5866,21.574,21.5803,28900.0
2010-03-12 13:35:00,34.41,34.42,34.41,34.41,18800.0,21.5866,21.5928,21.5866,21.5866,18800.0
2010-03-12 13:40:00,34.41,34.42,34.39,34.4,4500.0,21.5866,21.5928,21.574,21.5803,4500.0
2010-03-12 13:45:00,34.4,34.42,34.4,34.41,14400.0,21.5803,21.5928,21.5803,21.5866,14400.0
2010-03-12 13:50:00,34.4,34.4,34.39,34.39,6300.0,21.5803,21.5803,21.574,21.574,6300.0
2010-03-12 13:55:00,34.39,34.42,34.38,34.42,1300.0,21.574,21.5928,21.5677,21.5928,1300.0
2010-03-12 14:00:00,34.42,34.43,34.41,34.41,16800.0,21.5928,21.5991,21.5866,21.5866,16800.0
2010-03-12 14:05:00,34.42,34.43,34.42,34.43,19400.0,21.5928,21.5991,21.5928,21.5991,19400.0
2010-03-12 14:10:00,34.43,34.44,34.41,34.41,34800.0,21.5991,21.6054,21.5866,21.5866,34800.0
2010-03-12 14:15:00,34.41,34.42,34.41,34.42,1100.0,21.5866,21.5928,21.5866,21.5928,1100.0
2010-03-12 14:20:00,34.42,34.44,34.41,34.41,39800.0,21.5928,21.6054,21.5866,21.5866,39800.0
2010-03-12 14:25:00,34.41,34.42,34.4,34.42,4400.0,21.5866,21.5928,21.5803,21.5928,4400.0
2010-03-12 14:30:00,34.41,34.43,34.41,34.43,54100.0,21.5866,21.5991,21.5866,21.5991,54100.0
2010-03-12 14:35:00,34.43,34.44,34.41,34.41,75100.0,21.5991,21.6054,21.5866,21.5866,75100.0
2010-03-12 14:40:00,34.41,34.42,34.38,34.38,21500.0,21.5866,21.5928,21.5677,21.5677,21500.0
2010-03-12 14:45:00,34.38,34.41,34.38,34.41,3800.0,21.5677,21.5866,21.5677,21.5866,3800.0
2010-03-12 14:50:00,34.4,34.42,34.4,34.41,51000.0,21.5803,21.5928,21.5803,21.5866,51000.0
2010-03-12 14:55:00,34.41,34.42,34.4,34.4,24100.0,21.5866,21.5928,21.5803,21.5803,24100.0
2010-03-12 15:00:00,34.4,34.42,34.39,34.41,43200.0,21.5803,21.5928,21.574,21.5866,43200.0
2010-03-12 15:05:00,34.4,34.41,34.39,34.4,73100.0,21.5803,21.5866,21.574,21.5803,73100.0
2010-03-12 15:10:00,34.4,34.41,34.39,34.39,28300.0,21.5803,21.5866,21.574,21.574,28300.0
2010-03-12 15:15:00,34.37,34.37,34.35,34.35,1500.0,21.5615,21.5615,21.5489,21.5489,1500.0
2010-03-12 15:20:00,34.34,34.36,34.33,34.36,4500.0,21.5426,21.5552,21.5364,21.5552,4500.0
2010-03-12 15:25:00,34.36,34.36,34.35,34.35,5700.0,21.5552,21.5552,21.5489,21.5489,5700.0
2010-03-12 15:30:00,34.36,34.37,34.35,34.37,7500.0,21.5552,21.5615,21.5489,21.5615,7500.0
2010-03-12 15:35:00,34.36,34.38,34.36,34.38,1300.0,21.5552,21.5677,21.5552,21.5677,1300.0
2010-03-12 15:40:00,34.39,34.41,34.39,34.39,17100.0,21.574,21.5866,21.574,21.574,17100.0
2010-03-12 15:45:00,34.39,34.41,34.38,34.41,5800.0,21.574,21.5866,21.5677,21.5866,5800.0
2010-03-12 15:50:00,34.41,34.41,34.4,34.4,6000.0,21.5866,21.5866,21.5803,21.5803,6000.0
2010-03-12 15:55:00,34.4,34.43,34.4,34.41,40600.0,21.5803,21.5991,21.5803,21.5866,40600.0
2010-03-15 09:30:00,34.17,34.19,34.13,34.14,77900.0,21.436,21.4485,21.4109,21.4172,77900.0
2010-03-15 09:35:00,34.14,34.15,34.13,34.13,13400.0,21.4172,21.4234,21.4109,21.4109,13400.0
2010-03-15 09:40:00,34.13,34.16,34.11,34.16,8400.0,21.4109,21.4297,21.3984,21.4297,8400.0
2010-03-15 09:45:00,34.17,34.21,34.17,34.21,10600.0,21.436,21.4611,21.436,21.4611,10600.0
2010-03-15 09:50:00,34.22,34.22,34.18,34.18,3100.0,21.4674,21.4674,21.4423,21.4423,3100.0
2010-03-15 09:55:00,34.18,34.18,34.12,34.12,4100.0,21.4423,21.4423,21.4046,21.4046,4100.0
2010-03-15 10:00:00,34.1,34.1,34.09,34.1,2700.0,21.3921,21.3921,21.3858,21.3921,2700.0
2010-03-15 10:05:00,34.13,34.14,34.13,34.13,300.0,21.4109,21.4172,21.4109,21.4109,300.0
2010-03-15 10:10:00,34.12,34.14,34.1,34.14,9500.0,21.4046,21.4172,21.3921,21.4172,9500.0
2010-03-15 10:15:00,34.14,34.15,34.11,34.14,30500.0,21.4172,21.4234,21.3984,21.4172,30500.0
2010-03-15 10:20:00,34.17,34.19,34.15,34.15,27000.0,21.436,21.4485,21.4234,21.4234,27000.0
2010-03-15 10:25:00,34.15,34.17,34.12,34.16,32800.0,21.4234,21.436,21.4046,21.4297,32800.0
2010-03-15 10:30:00,34.17,34.17,34.14,34.17,10100.0,21.436,21.436,21.4172,21.436,10100.0
2010-03-15 10:35:00,34.17,34.18,34.15,34.16,13100.0,21.436,21.4423,21.4234,21.4297,13100.0
2010-03-15 10:40:00,34.16,34.16,34.14,34.14,3500.0,21.4297,21.4297,21.4172,21.4172,3500.0
2010-03-15 10:45:00,34.13,34.14,34.09,34.09,3100.0,21.4109,21.4172,21.3858,21.3858,3100.0
2010-03-15 10:50:00,34.09,34.1,34.09,34.1,1600.0,21.3858,21.3921,21.3858,21.3921,1600.0
2010-03-15 10:55:00,34.11,34.12,34.08,34.08,1700.0,21.3984,21.4046,21.3795,21.3795,1700.0
2010-03-15 11:00:00,34.1,34.11,34.07,34.07,18500.0,21.3921,21.3984,21.3733,21.3733,18500.0
2010-03-15 11:05:00,34.06,34.06,34.02,34.03,5900.0,21.367,21.367,21.3419,21.3482,5900.0
2010-03-15 11:10:00,34.02,34.02,33.95,33.95,25800.0,21.3419,21.3419,21.298,21.298,25800.0
2010-03-15 11:15:00,33.95,33.95,33.92,33.94,4000.0,21.298,21.298,21.2792,21.2917,4000.0
2010-03-15 11:20:00,33.94,33.94,33.93,33.94,5200.0,21.2917,21.2917,21.2854,21.2917,5200.0
2010-03-15 11:25:00,33.93,33.99,33.93,33.99,5100.0,21.2854,21.3231,21.2854,21.3231,5100.0
2010-03-15 11:30:00,33.98,33.98,33.94,33.95,6600.0,21.3168,21.3168,21.2917,21.298,6600.0
2010-03-15 11:35:00,33.94,33.94,33.94,33.94,6200.0,21.2917,21.2917,21.2917,21.2917,6200.0
2010-03-15 11:40:00,33.97,33.98,33.97,33.98,300.0,21.3105,21.3168,21.3105,21.3168,300.0
2010-03-15 11:45:00,33.98,33.98,33.98,33.98,3600.0,21.3168,21.3168,21.3168,21.3168,3600.0
2010-03-15 11:50:00,33.97,33.97,33.96,33.96,2100.0,21.3105,21.3105,21.3043,21.3043,2100.0
2010-03-15 11:55:00,33.97,33.98,33.97,33.97,9700.0,21.3105,21.3168,21.3105,21.3105,9700.0
2010-03-15 12:00:00,33.97,33.97,33.93,33.93,6200.0,21.3105,21.3105,21.2854,21.2854,6200.0
2010-03-15 12:05:00,33.93,33.96,33.92,33.96,3000.0,21.2854,21.3043,21.2792,21.3043,3000.0
2010-03-15 12:10:00,33.96,33.96,33.94,33.95,2900.0,21.3043,21.3043,21.2917,21.298,2900.0
2010-03-15 12:15:00,33.95,33.96,33.95,33.95,12000.0,21.298,21.3043,21.298,21.298,12000.0
2010-03-15 12:20:00,33.97,33.99,33.97,33.98,4300.0,21.3105,21.3231,21.3105,21.3168,4300.0
2010-03-15 12:25:00,33.98,34.0,33.97,33.97,21700.0,21.3168,21.3293,21.3105,21.3105,21700.0
2010-03-15 12:30:00,33.97,33.97,33.94,33.96,4200.0,21.3105,21.3105,21.2917,21.3043,4200.0
2010-03-15 12:35:00,33.95,33.97,33.95,33.96,8500.0,21.298,21.3105,21.298,21.3043,8500.0
2010-03-15 12:40:00,33.96,34.01,33.96,34.01,4600.0,21.3043,21.3356,21.3043,21.3356,4600.0
2010-03-15 12:45:00,33.99,34.01,33.98,33.98,1000.0,21.3231,21.3356,21.3168,21.3168,1000.0
2010-03-15 12:50:00,33.98,33.99,33.98,33.99,500.0,21.3168,21.3231,21.3168,21.3231,500.0
2010-03-15 12:55:00,34.0,34.0,33.97,33.97,8900.0,21.3293,21.3293,21.3105,21.3105,8900.0
2010-03-15 13:00:00,33.96,34.0,33.96,33.99,42400.0,21.3043,21.3293,21.3043,21.3231,42400.0
2010-03-15 13:05:00,34.0,34.0,33.99,34.0,47300.0,21.3293,21.3293,21.3231,21.3293,47300.0
2010-03-15 13:10:00,34.01,34.02,34.01,34.01,900.0,21.3356,21.3419,21.3356,21.3356,900.0
2010-03-15 13:15:00,34.01,34.02,34.01,34.02,1500.0,21.3356,21.3419,21.3356,21.3419,1500.0
2010-03-15 13:20:00,34.01,34.01,34.01,34.01,300.0,21.3356,21.3356,21.3356,21.3356,300.0
2010-03-15 13:25:00,34.01,34.01,34.0,34.0,3500.0,21.3356,21.3356,21.3293,21.3293,3500.0
2010-03-15 13:30:00,34.0,34.03,34.0,34.02,3600.0,21.3293,21.3482,21.3293,21.3419,3600.0
2010-03-15 13:35:00,34.02,34.04,34.02,34.04,2300.0,21.3419,21.3544,21.3419,21.3544,2300.0
2010-03-15 13:40:00,34.04,34.04,34.03,34.03,3200.0,21.3544,21.3544,21.3482,21.3482,3200.0
2010-03-15 13:45:00,34.02,34.03,34.02,34.02,2800.0,21.3419,21.3482,21.3419,21.3419,2800.0
2010-03-15 13:50:00,34.02,34.04,34.02,34.03,5900.0,21.3419,21.3544,21.3419,21.3482,5900.0
2010-03-15 13:55:00,34.04,34.04,34.03,34.04,3700.0,21.3544,21.3544,21.3482,21.3544,3700.0
2010-03-15 14:00:00,34.02,34.03,34.02,34.03,900.0,21.3419,21.3482,21.3419,21.3482,900.0
2010-03-15 14:05:00,34.02,34.02,34.0,34.0,7900.0,21.3419,21.3419,21.3293,21.3293,7900.0
2010-03-15 14:10:00,34.0,34.0,33.99,34.0,4300.0,21.3293,21.3293,21.3231,21.3293,4300.0
2010-03-15 14:15:00,34.0,34.01,34.0,34.0,1900.0,21.3293,21.3356,21.3293,21.3293,1900.0
2010-03-15 14:20:00,34.01,34.02,34.01,34.01,2200.0,21.3356,21.3419,21.3356,21.3356,2200.0
2010-03-15 14:25:00,34.01,34.02,34.01,34.02,1100.0,21.3356,21.3419,21.3356,21.3419,1100.0
2010-03-15 14:30:00,34.01,34.01,34.0,34.0,10400.0,21.3356,21.3356,21.3293,21.3293,10400.0
2010-03-15 14:35:00,33.99,34.02,33.99,34.02,9400.0,21.3231,21.3419,21.3231,21.3419,9400.0
2010-03-15 14:40:00,34.02,34.04,34.02,34.04,3300.0,21.3419,21.3544,21.3419,21.3544,3300.0
2010-03-15 14:45:00,34.05,34.06,34.05,34.05,2100.0,21.3607,21.367,21.3607,21.3607,2100.0
2010-03-15 14:50:00,34.05,34.1,34.05,34.09,2600.0,21.3607,21.3921,21.3607,21.3858,2600.0
2010-03-15 14:55:00,34.09,34.09,34.07,34.07,7900.0,21.3858,21.3858,21.3733,21.3733,7900.0
2010-03-15 15:00:00,34.07,34.1,34.07,34.1,14500.0,21.3733,21.3921,21.3733,21.3921,14500.0
2010-03-15 15:05:00,34.1,34.1,34.09,34.09,2000.0,21.3921,21.3921,21.3858,21.3858,2000.0
2010-03-15 15:10:00,34.09,34.1,34.08,34.08,8200.0,21.3858,21.3921,21.3795,21.3795,8200.0
2010-03-15 15:15:00,34.08,34.14,34.08,34.13,13600.0,21.3795,21.4172,21.3795,21.4109,13600.0
2010-03-15 15:20:00,34.12,34.14,34.1,34.13,2100.0,21.4046,21.4172,21.3921,21.4109,2100.0
2010-03-15 15:25:00,34.13,34.15,34.13,34.15,5200.0,21.4109,21.4234,21.4109,21.4234,5200.0
2010-03-15 15:30:00,34.16,34.16,34.14,34.14,3400.0,21.4297,21.4297,21.4172,21.4172,3400.0
2010-03-15 15:35:00,34.13,34.16,34.12,34.16,1900.0,21.4109,21.4297,21.4046,21.4297,1900.0
2010-03-15 15:40:00,34.15,34.17,34.15,34.17,8600.0,21.4234,21.436,21.4234,21.436,8600.0
2010-03-15 15:45:00,34.17,34.19,34.17,34.19,14100.0,21.436,21.4485,21.436,21.4485,14100.0
2010-03-15 15:50:00,34.19,34.19,34.17,34.18,15600.0,21.4485,21.4485,21.436,21.4423,15600.0
2010-03-15 15:55:00,34.18,34.18,34.15,34.17,34600.0,21.4423,21.4423,21.4234,21.436,34600.0
2010-03-16 09:30:00,34.32,34.32,34.25,34.26,25000.0,21.5301,21.5301,21.4862,21.4925,25000.0
2010-03-16 09:35:00,34.26,34.29,34.25,34.27,4900.0,21.4925,21.5113,21.4862,21.4987,4900.0
2010-03-16 09:40:00,34.27,34.27,34.22,34.26,1000.0,21.4987,21.4987,21.4674,21.4925,1000.0
2010-03-16 09:45:00,34.26,34.26,34.24,34.24,4600.0,21.4925,21.4925,21.4799,21.4799,4600.0
2010-03-16 09:50:00,34.25,34.25,34.23,34.24,6000.0,21.4862,21.4862,21.4736,21.4799,6000.0
2010-03-16 09:55:00,34.24,34.26,34.24,34.26,7900.0,21.4799,21.4925,21.4799,21.4925,7900.0
2010-03-16 10:00:00,34.27,34.31,34.27,34.31,700.0,21.4987,21.5238,21.4987,21.5238,700.0
2010-03-16 10:05:00,34.3,34.32,34.3,34.32,4500.0,21.5175,21.5301,21.5175,21.5301,4500.0
2010-03-16 10:10:00,34.31,34.33,34.29,34.32,4500.0,21.5238,21.5364,21.5113,21.5301,4500.0
2010-03-16 10:15:00,34.31,34.31,34.3,34.31,1900.0,21.5238,21.5238,21.5175,21.5238,1900.0
2010-03-16 10:20:00,34.29,34.32,34.28,34.31,16300.0,21.5113,21.5301,21.505,21.5238,16300.0
2010-03-16 10:25:00,34.32,34.35,34.32,34.34,19800.0,21.5301,21.5489,21.5301,21.5426,19800.0
2010-03-16 10:30:00,34.35,34.36,34.34,34.34,22400.0,21.5489,21.5552,21.5426,21.5426,22400.0
2010-03-16 10:35:00,34.35,34.36,34.33,34.33,9800.0,21.5489,21.5552,21.5364,21.5364,9800.0
2010-03-16 10:40:00,34.33,34.34,34.33,34.34,18500.0,21.5364,21.5426,21.5364,21.5426,18500.0
2010-03-16 10:45:00,34.35,34.35,34.35,34.35,300.0,21.5489,21.5489,21.5489,21.5489,300.0
2010-03-16 10:50:00,34.34,34.36,34.33,34.36,15300.0,21.5426,21.5552,21.5364,21.5552,15300.0
2010-03-16 10:55:00,34.35,34.47,34.34,34.45,6100.0,21.5489,21.6242,21.5426,21.6116,6100.0
2010-03-16 11:00:00,34.48,34.5,34.48,34.49,16200.0,21.6305,21.643,21.6305,21.6367,16200.0
2010-03-16 11:05:00,34.47,34.49,34.45,34.45,2400.0,21.6242,21.6367,21.6116,21.6116,2400.0
2010-03-16 11:10:00,34.46,34.46,34.45,34.45,4000.0,21.6179,21.6179,21.6116,21.6116,4000.0
2010-03-16 11:15:00,34.47,34.49,34.47,34.48,900.0,21.6242,21.6367,21.6242,21.6305,900.0
2010-03-16 11:20:00,34.49,34.51,34.49,34.49,6900.0,21.6367,21.6493,21.6367,21.6367,6900.0
2010-03-16 11:25:00,34.5,34.51,34.49,34.51,2800.0,21.643,21.6493,21.6367,21.6493,2800.0
2010-03-16 11:30:00,34.51,34.52,34.47,34.47,3000.0,21.6493,21.6556,21.6242,21.6242,3000.0
2010-03-16 11:35:00,34.48,34.5,34.48,34.5,900.0,21.6305,21.643,21.6305,21.643,900.0
2010-03-16 11:40:00,34.53,34.53,34.51,34.51,4600.0,21.6618,21.6618,21.6493,21.6493,4600.0
2010-03-16 11:45:00,34.5,34.52,34.5,34.52,5500.0,21.643,21.6556,21.643,21.6556,5500.0
2010-03-16 11:50:00,34.5,34.5,34.49,34.49,3000.0,21.643,21.643,21.6367,21.6367,3000.0
2010-03-16 11:55:00,34.51,34.51,34.49,34.5,3100.0,21.6493,21.6493,21.6367,21.643,3100.0
2010-03-16 12:00:00,34.5,34.5,34.48,34.48,1100.0,21.643,21.643,21.6305,21.6305,1100.0
2010-03-16 12:05:00,34.48,34.51,34.48,34.5,1100.0,21.6305,21.6493,21.6305,21.643,1100.0
2010-03-16 12:10:00,34.5,34.51,34.48,34.5,5100.0,21.643,21.6493,21.6305,21.643,5100.0
2010-03-16 12:15:00,34.51,34.51,34.49,34.49,6100.0,21.6493,21.6493,21.6367,21.6367,6100.0
2010-03-16 12:20:00,34.48,34.49,34.47,34.48,2900.0,21.6305,21.6367,21.6242,21.6305,2900.0
2010-03-16 12:25:00,34.48,34.5,34.48,34.5,1100.0,21.6305,21.643,21.6305,21.643,1100.0
2010-03-16 12:30:00,34.49,34.49,34.48,34.48,3400.0,21.6367,21.6367,21.6305,21.6305,3400.0
2010-03-16 12:35:00,34.48,34.48,34.45,34.46,11500.0,21.6305,21.6305,21.6116,21.6179,11500.0
2010-03-16 12:40:00,34.46,34.46,34.44,34.45,3500.0,21.6179,21.6179,21.6054,21.6116,3500.0
2010-03-16 12:45:00,34.44,34.46,34.44,34.45,2800.0,21.6054,21.6179,21.6054,21.6116,2800.0
2010-03-16 12:50:00,34.45,34.46,34.44,34.45,65800.0,21.6116,21.6179,21.6054,21.6116,65800.0
2010-03-16 12:55:00,34.45,34.45,34.44,34.45,1500.0,21.6116,21.6116,21.6054,21.6116,1500.0
2010-03-16 13:00:00,34.45,34.46,34.45,34.45,5900.0,21.6116,21.6179,21.6116,21.6116,5900.0
2010-03-16 13:05:00,34.44,34.44,34.44,34.44,2100.0,21.6054,21.6054,21.6054,21.6054,2100.0
2010-03-16 13:10:00,34.43,34.43,34.41,34.42,4700.0,21.5991,21.5991,21.5866,21.5928,4700.0
2010-03-16 13:15:00,34.42,34.42,34.41,34.42,700.0,21.5928,21.5928,21.5866,21.5928,700.0
2010-03-16 13:20:00,34.42,34.43,34.41,34.42,11900.0,21.5928,21.5991,21.5866,21.5928,11900.0
2010-03-16 13:25:00,34.41,34.41,34.39,34.4,4100.0,21.5866,21.5866,21.574,21.5803,4100.0
2010-03-16 13:30:00,34.4,34.4,34.4,34.4,2300.0,21.5803,21.5803,21.5803,21.5803,2300.0
2010-03-16 13:35:00,34.4,34.41,34.4,34.4,1500.0,21.5803,21.5866,21.5803,21.5803,1500.0
2010-03-16 13:40:00,34.4,34.41,34.39,34.4,11500.0,21.5803,21.5866,21.574,21.5803,11500.0
2010-03-16 13:45:00,34.41,34.41,34.38,34.38,10000.0,21.5866,21.5866,21.5677,21.5677,10000.0
2010-03-16 13:50:00,34.36,34.36,34.36,34.36,900.0,21.5552,21.5552,21.5552,21.5552,900.0
2010-03-16 13:55:00,34.37,34.38,34.36,34.38,2400.0,21.5615,21.5677,21.5552,21.5677,2400.0
2010-03-16 14:00:00,34.37,34.38,34.34,34.37,2000.0,21.5615,21.5677,21.5426,21.5615,2000.0
2010-03-16 14:05:00,34.36,34.38,34.36,34.36,6800.0,21.5552,21.5677,21.5552,21.5552,6800.0
2010-03-16 14:10:00,34.35,34.48,34.34,34.48,9300.0,21.5489,21.6305,21.5426,21.6305,9300.0
2010-03-16 14:15:00,34.5,34.51,34.44,34.48,19500.0,21.643,21.6493,21.6054,21.6305,19500.0
2010-03-16 14:20:00,34.49,34.55,34.49,34.52,12100.0,21.6367,21.6744,21.6367,21.6556,12100.0
2010-03-16 14:25:00,34.52,34.54,34.5,34.5,11900.0,21.6556,21.6681,21.643,21.643,11900.0
2010-03-16 14:30:00,34.5,34.51,34.45,34.48,12600.0,21.643,21.6493,21.6116,21.6305,12600.0
2010-03-16 14:35:00,34.47,34.47,34.39,34.41,9200.0,21.6242,21.6242,21.574,21.5866,9200.0
2010-03-16 14:40:00,34.42,34.45,34.4,34.4,9800.0,21.5928,21.6116,21.5803,21.5803,9800.0
2010-03-16 14:45:00,34.41,34.45,34.41,34.44,1800.0,21.5866,21.6116,21.5866,21.6054,1800.0
2010-03-16 14:50:00,34.44,34.47,34.42,34.47,5000.0,21.6054,21.6242,21.5928,21.6242,5000.0
2010-03-16 14:55:00,34.47,34.53,34.47,34.52,23200.0,21.6242,21.6618,21.6242,21.6556,23200.0
2010-03-16 15:00:00,34.51,34.54,34.48,34.48,7100.0,21.6493,21.6681,21.6305,21.6305,7100.0
2010-03-16 15:05:00,34.48,34.51,34.48,34.48,1900.0,21.6305,21.6493,21.6305,21.6305,1900.0
2010-03-16 15:10:00,34.5,34.53,34.5,34.53,300.0,21.643,21.6618,21.643,21.6618,300.0
2010-03-16 15:15:00,34.52,34.58,34.52,34.57,1300.0,21.6556,21.6932,21.6556,21.6869,1300.0
2010-03-16 15:20:00,34.55,34.58,34.54,34.58,10600.0,21.6744,21.6932,21.6681,21.6932,10600.0
2010-03-16 15:25:00,34.58,34.59,34.57,34.57,4800.0,21.6932,21.6995,21.6869,21.6869,4800.0
2010-03-16 15:30:00,34.56,34.6,34.56,34.58,36600.0,21.6807,21.7057,21.6807,21.6932,36600.0
2010-03-16 15:35:00,34.58,34.59,34.58,34.59,3000.0,21.6932,21.6995,21.6932,21.6995,3000.0
2010-03-16 15:40:00,34.6,34.6,34.58,34.59,6500.0,21.7057,21.7057,21.6932,21.6995,6500.0
2010-03-16 15:45:00,34.58,34.6,34.58,34.6,4500.0,21.6932,21.7057,21.6932,21.7057,4500.0
2010-03-16 15:50:00,34.61,34.65,34.61,34.64,9300.0,21.712,21.7371,21.712,21.7308,9300.0
2010-03-16 15:55:00,34.64,34.64,34.59,34.6,27000.0,21.7308,21.7308,21.6995,21.7057,27000.0
2010-03-17 09:30:00,34.74,34.78,34.74,34.76,59000.0,21.7936,21.8187,21.7936,21.8061,59000.0
2010-03-17 09:35:00,34.76,34.76,34.74,34.76,10900.0,21.8061,21.8061,21.7936,21.8061,10900.0
2010-03-17 09:40:00,34.76,34.77,34.75,34.75,18900.0,21.8061,21.8124,21.7998,21.7998,18900.0
2010-03-17 09:45:00,34.77,34.77,34.76,34.77,2400.0,21.8124,21.8124,21.8061,21.8124,2400.0
2010-03-17 09:50:00,34.77,34.77,34.74,34.74,11300.0,21.8124,21.8124,21.7936,21.7936,11300.0
2010-03-17 09:55:00,34.75,34.79,34.75,34.79,9500.0,21.7998,21.8249,21.7998,21.8249,9500.0
2010-03-17 10:00:00,34.8,34.82,34.8,34.8,11800.0,21.8312,21.8438,21.8312,21.8312,11800.0
2010-03-17 10:05:00,34.8,34.81,34.79,34.79,16000.0,21.8312,21.8375,21.8249,21.8249,16000.0
2010-03-17 10:10:00,34.78,34.78,34.74,34.75,1500.0,21.8187,21.8187,21.7936,21.7998,1500.0
2010-03-17 10:15:00,34.76,34.78,34.75,34.77,8600.0,21.8061,21.8187,21.7998,21.8124,8600.0
2010-03-17 10:20:00,34.79,34.79,34.76,34.76,1900.0,21.8249,21.8249,21.8061,21.8061,1900.0
2010-03-17 10:25:00,34.76,34.76,34.74,34.75,21700.0,21.8061,21.8061,21.7936,21.7998,21700.0
2010-03-17 10:30:00,34.75,34.75,34.73,34.73,4000.0,21.7998,21.7998,21.7873,21.7873,4000.0
2010-03-17 10:35:00,34.73,34.73,34.69,34.7,3600.0,21.7873,21.7873,21.7622,21.7685,3600.0
2010-03-17 10:40:00,34.71,34.74,34.71,34.74,3100.0,21.7748,21.7936,21.7748,21.7936,3100.0
2010-03-17 10:45:00,34.73,34.74,34.73,34.74,1800.0,21.7873,21.7936,21.7873,21.7936,1800.0
2010-03-17 10:50:00,34.74,34.74,34.72,34.72,4500.0,21.7936,21.7936,21.781,21.781,4500.0
2010-03-17 10:55:00,34.73,34.75,34.73,34.75,5100.0,21.7873,21.7998,21.7873,21.7998,5100.0
2010-03-17 11:00:00,34.76,34.76,34.75,34.76,600.0,21.8061,21.8061,21.7998,21.8061,600.0
2010-03-17 11:05:00,34.75,34.76,34.71,34.73,9000.0,21.7998,21.8061,21.7748,21.7873,9000.0
2010-03-17 11:10:00,34.71,34.73,34.71,34.73,3300.0,21.7748,21.7873,21.7748,21.7873,3300.0
2010-03-17 11:15:00,34.72,34.76,34.72,34.76,2800.0,21.781,21.8061,21.781,21.8061,2800.0
2010-03-17 11:20:00,34.78,34.78,34.78,34.78,1600.0,21.8187,21.8187,21.8187,21.8187,1600.0
2010-03-17 11:25:00,34.78,34.78,34.77,34.78,16700.0,21.8187,21.8187,21.8124,21.8187,16700.0
2010-03-17 11:30:00,34.79,34.79,34.77,34.78,15800.0,21.8249,21.8249,21.8124,21.8187,15800.0
2010-03-17 11:35:00,34.78,34.78,34.76,34.77,15200.0,21.8187,21.8187,21.8061,21.8124,15200.0
2010-03-17 11:40:00,34.77,34.8,34.77,34.8,15100.0,21.8124,21.8312,21.8124,21.8312,15100.0
2010-03-17 11:45:00,34.8,34.81,34.77,34.78,17400.0,21.8312,21.8375,21.8124,21.8187,17400.0
2010-03-17 11:50:00,34.78,34.8,34.78,34.79,25700.0,21.8187,21.8312,21.8187,21.8249,25700.0
2010-03-17 11:55:00,34.79,34.8,34.75,34.75,6700.0,21.8249,21.8312,21.7998,21.7998,6700.0
2010-03-17 12:00:00,34.76,34.78,34.75,34.77,7700.0,21.8061,21.8187,21.7998,21.8124,7700.0
2010-03-17 12:05:00,34.78,34.8,34.78,34.79,8100.0,21.8187,21.8312,21.8187,21.8249,8100.0
2010-03-17 12:10:00,34.79,34.79,34.77,34.77,6900.0,21.8249,21.8249,21.8124,21.8124,6900.0
2010-03-17 12:15:00,34.78,34.8,34.78,34.79,19500.0,21.8187,21.8312,21.8187,21.8249,19500.0
2010-03-17 12:20:00,34.79,34.81,34.78,34.81,4800.0,21.8249,21.8375,21.8187,21.8375,4800.0
2010-03-17 12:25:00,34.8,34.8,34.78,34.78,18500.0,21.8312,21.8312,21.8187,21.8187,18500.0
2010-03-17 12:30:00,34.78,34.8,34.77,34.8,2400.0,21.8187,21.8312,21.8124,21.8312,2400.0
2010-03-17 12:35:00,34.8,34.8,34.78,34.78,5000.0,21.8312,21.8312,21.8187,21.8187,5000.0
2010-03-17 12:40:00,34.79,34.8,34.78,34.8,4300.0,21.8249,21.8312,21.8187,21.8312,4300.0
2010-03-17 12:45:00,34.81,34.82,34.81,34.82,500.0,21.8375,21.8438,21.8375,21.8438,500.0
2010-03-17 12:50:00,34.82,34.83,34.82,34.83,900.0,21.8438,21.85,21.8438,21.85,900.0
2010-03-17 12:55:00,34.83,34.84,34.82,34.84,7500.0,21.85,21.8563,21.8438,21.8563,7500.0
2010-03-17 13:00:00,34.83,34.85,34.83,34.85,2600.0,21.85,21.8626,21.85,21.8626,2600.0
2010-03-17 13:05:00,34.84,34.86,34.84,34.86,5500.0,21.8563,21.8689,21.8563,21.8689,5500.0
2010-03-17 13:10:00,34.86,34.86,34.85,34.85,1300.0,21.8689,21.8689,21.8626,21.8626,1300.0
2010-03-17 13:15:00,34.85,34.85,34.84,34.85,3200.0,21.8626,21.8626,21.8563,21.8626,3200.0
2010-03-17 13:20:00,34.86,34.86,34.86,34.86,100.0,21.8689,21.8689,21.8689,21.8689,100.0
2010-03-17 13:25:00,34.87,34.88,34.86,34.87,3100.0,21.8751,21.8814,21.8689,21.8751,3100.0
2010-03-17 13:30:00,34.88,34.89,34.86,34.87,13900.0,21.8814,21.8877,21.8689,21.8751,13900.0
2010-03-17 13:35:00,34.89,34.92,34.89,34.91,4300.0,21.8877,21.9065,21.8877,21.9002,4300.0
2010-03-17 13:40:00,34.92,34.94,34.91,34.93,42700.0,21.9065,21.919,21.9002,21.9128,42700.0
2010-03-17 13:45:00,34.93,34.94,34.91,34.91,7100.0,21.9128,21.919,21.9002,21.9002,7100.0
2010-03-17 13:50:00,34.91,34.92,34.9,34.92,21100.0,21.9002,21.9065,21.8939,21.9065,21100.0
2010-03-17 13:55:00,34.92,34.93,34.91,34.93,10100.0,21.9065,21.9128,21.9002,21.9128,10100.0
2010-03-17 14:00:00,34.93,34.93,34.91,34.91,6300.0,21.9128,21.9128,21.9002,21.9002,6300.0
2010-03-17 14:05:00,34.9,34.91,34.9,34.91,4100.0,21.8939,21.9002,21.8939,21.9002,4100.0
2010-03-17 14:10:00,34.91,34.92,34.91,34.91,6100.0,21.9002,21.9065,21.9002,21.9002,6100.0
2010-03-17 14:15:00,34.93,34.93,34.92,34.92,3400.0,21.9128,21.9128,21.9065,21.9065,3400.0
2010-03-17 14:20:00,34.92,34.92,34.9,34.91,9800.0,21.9065,21.9065,21.8939,21.9002,9800.0
2010-03-17 14:25:00,34.91,34.92,34.9,34.91,83400.0,21.9002,21.9065,21.8939,21.9002,83400.0
2010-03-17 14:30:00,34.9,34.91,34.88,34.88,6400.0,21.8939,21.9002,21.8814,21.8814,6400.0
2010-03-17 14:35:00,34.87,34.88,34.85,34.85,20500.0,21.8751,21.8814,21.8626,21.8626,20500.0
2010-03-17 14:40:00,34.85,34.87,34.84,34.87,1300.0,21.8626,21.8751,21.8563,21.8751,1300.0
2010-03-17 14:45:00,34.87,34.87,34.85,34.85,5500.0,21.8751,21.8751,21.8626,21.8626,5500.0
2010-03-17 14:50:00,34.84,34.84,34.83,34.83,18800.0,21.8563,21.8563,21.85,21.85,18800.0
2010-03-17 14:55:00,34.82,34.82,34.79,34.79,6200.0,21.8438,21.8438,21.8249,21.8249,6200.0
2010-03-17 15:00:00,34.8,34.8,34.78,34.79,12500.0,21.8312,21.8312,21.8187,21.8249,12500.0
2010-03-17 15:05:00,34.8,34.83,34.8,34.82,32800.0,21.8312,21.85,21.8312,21.8438,32800.0
2010-03-17 15:10:00,34.83,34.83,34.8,34.82,15300.0,21.85,21.85,21.8312,21.8438,15300.0
2010-03-17 15:15:00,34.83,34.83,34.75,34.75,10300.0,21.85,21.85,21.7998,21.7998,10300.0
2010-03-17 15:20:00,34.74,34.76,34.74,34.74,15400.0,21.7936,21.8061,21.7936,21.7936,15400.0
2010-03-17 15:25:00,34.74,34.75,34.73,34.74,4900.0,21.7936,21.7998,21.7873,21.7936,4900.0
2010-03-17 15:30:00,34.75,34.76,34.71,34.71,5500.0,21.7998,21.8061,21.7748,21.7748,5500.0
2010-03-17 15:35:00,34.72,34.76,34.72,34.74,18600.0,21.781,21.8061,21.781,21.7936,18600.0
2010-03-17 15:40:00,34.75,34.78,34.74,34.78,120600.0,21.7998,21.8187,21.7936,21.8187,120600.0
2010-03-17 15:45:00,34.77,34.8,34.77,34.8,61000.0,21.8124,21.8312,21.8124,21.8312,61000.0
2010-03-17 15:50:00,34.8,34.8,34.78,34.78,25300.0,21.8312,21.8312,21.8187,21.8187,25300.0
2010-03-17 15:55:00,34.79,34.8,34.78,34.79,52200.0,21.8249,21.8312,21.8187,21.8249,52200.0
2010-03-18 09:30:00,34.68,34.68,34.63,34.65,59200.0,21.7559,21.7559,21.7246,21.7371,59200.0
2010-03-18 09:35:00,34.67,34.69,34.66,34.66,15000.0,21.7497,21.7622,21.7434,21.7434,15000.0
2010-03-18 09:40:00,34.67,34.68,34.63,34.65,2500.0,21.7497,21.7559,21.7246,21.7371,2500.0
2010-03-18 09:45:00,34.66,34.67,34.65,34.67,10400.0,21.7434,21.7497,21.7371,21.7497,10400.0
2010-03-18 09:50:00,34.67,34.68,34.65,34.68,7400.0,21.7497,21.7559,21.7371,21.7559,7400.0
2010-03-18 09:55:00,34.69,34.7,34.68,34.68,8200.0,21.7622,21.7685,21.7559,21.7559,8200.0
2010-03-18 10:00:00,34.68,34.71,34.67,34.7,2800.0,21.7559,21.7748,21.7497,21.7685,2800.0
2010-03-18 10:05:00,34.69,34.69,34.65,34.66,5300.0,21.7622,21.7622,21.7371,21.7434,5300.0
2010-03-18 10:10:00,34.64,34.65,34.63,34.64,4100.0,21.7308,21.7371,21.7246,21.7308,4100.0
2010-03-18 10:15:00,34.63,34.64,34.62,34.63,8100.0,21.7246,21.7308,21.7183,21.7246,8100.0
2010-03-18 10:20:00,34.65,34.67,34.65,34.66,13300.0,21.7371,21.7497,21.7371,21.7434,13300.0
2010-03-18 10:25:00,34.64,34.64,34.62,34.62,500.0,21.7308,21.7308,21.7183,21.7183,500.0
2010-03-18 10:30:00,34.62,34.64,34.61,34.61,2000.0,21.7183,21.7308,21.712,21.712,2000.0
2010-03-18 10:35:00,34.59,34.61,34.56,34.59,2500.0,21.6995,21.712,21.6807,21.6995,2500.0
2010-03-18 10:40:00,34.56,34.56,34.55,34.56,1400.0,21.6807,21.6807,21.6744,21.6807,1400.0
2010-03-18 10:45:00,34.56,34.56,34.55,34.55,5900.0,21.6807,21.6807,21.6744,21.6744,5900.0
2010-03-18 10:50:00,34.54,34.56,34.54,34.56,6200.0,21.6681,21.6807,21.6681,21.6807,6200.0
2010-03-18 10:55:00,34.55,34.59,34.55,34.59,1600.0,21.6744,21.6995,21.6744,21.6995,1600.0
2010-03-18 11:00:00,34.58,34.6,34.58,34.59,36200.0,21.6932,21.7057,21.6932,21.6995,36200.0
2010-03-18 11:05:00,34.59,34.61,34.59,34.59,11700.0,21.6995,21.712,21.6995,21.6995,11700.0
2010-03-18 11:10:00,34.6,34.6,34.55,34.55,6500.0,21.7057,21.7057,21.6744,21.6744,6500.0
2010-03-18 11:15:00,34.55,34.58,34.52,34.52,14000.0,21.6744,21.6932,21.6556,21.6556,14000.0
2010-03-18 11:20:00,34.52,34.53,34.51,34.52,4500.0,21.6556,21.6618,21.6493,21.6556,4500.0
2010-03-18 11:25:00,34.51,34.51,34.5,34.5,2800.0,21.6493,21.6493,21.643,21.643,2800.0
2010-03-18 11:30:00,34.5,34.5,34.48,34.48,30700.0,21.643,21.643,21.6305,21.6305,30700.0
2010-03-18 11:35:00,34.47,34.47,34.44,34.47,5700.0,21.6242,21.6242,21.6054,21.6242,5700.0
2010-03-18 11:40:00,34.46,34.46,34.39,34.39,7200.0,21.6179,21.6179,21.574,21.574,7200.0
2010-03-18 11:45:00,34.38,34.41,34.37,34.4,18900.0,21.5677,21.5866,21.5615,21.5803,18900.0
2010-03-18 11:50:00,34.42,34.44,34.41,34.43,7100.0,21.5928,21.6054,21.5866,21.5991,7100.0
2010-03-18 11:55:00,34.44,34.45,34.44,34.44,12800.0,21.6054,21.6116,21.6054,21.6054,12800.0
2010-03-18 12:00:00,34.42,34.42,34.37,34.38,8900.0,21.5928,21.5928,21.5615,21.5677,8900.0
2010-03-18 12:05:00,34.38,34.43,34.38,34.43,18700.0,21.5677,21.5991,21.5677,21.5991,18700.0
2010-03-18 12:10:00,34.44,34.44,34.42,34.44,12800.0,21.6054,21.6054,21.5928,21.6054,12800.0
2010-03-18 12:15:00,34.43,34.46,34.43,34.45,6400.0,21.5991,21.6179,21.5991,21.6116,6400.0
2010-03-18 12:20:00,34.46,34.46,34.45,34.45,3200.0,21.6179,21.6179,21.6116,21.6116,3200.0
2010-03-18 12:25:00,34.46,34.46,34.44,34.46,2100.0,21.6179,21.6179,21.6054,21.6179,2100.0
2010-03-18 12:30:00,34.48,34.48,34.47,34.48,7800.0,21.6305,21.6305,21.6242,21.6305,7800.0
2010-03-18 12:35:00,34.48,34.49,34.48,34.48,7400.0,21.6305,21.6367,21.6305,21.6305,7400.0
2010-03-18 12:40:00,34.49,34.49,34.47,34.48,2700.0,21.6367,21.6367,21.6242,21.6305,2700.0
2010-03-18 12:45:00,34.47,34.5,34.47,34.5,1500.0,21.6242,21.643,21.6242,21.643,1500.0
2010-03-18 12:50:00,34.49,34.5,34.49,34.5,3300.0,21.6367,21.643,21.6367,21.643,3300.0
2010-03-18 12:55:00,34.49,34.49,34.49,34.49,3000.0,21.6367,21.6367,21.6367,21.6367,3000.0
2010-03-18 13:00:00,34.49,34.51,34.49,34.51,3800.0,21.6367,21.6493,21.6367,21.6493,3800.0
2010-03-18 13:05:00,34.52,34.57,34.52,34.57,3100.0,21.6556,21.6869,21.6556,21.6869,3100.0
2010-03-18 13:10:00,34.56,34.57,34.56,34.57,700.0,21.6807,21.6869,21.6807,21.6869,700.0
2010-03-18 13:15:00,34.57,34.59,34.57,34.57,9700.0,21.6869,21.6995,21.6869,21.6869,9700.0
2010-03-18 13:20:00,34.58,34.58,34.55,34.55,9900.0,21.6932,21.6932,21.6744,21.6744,9900.0
2010-03-18 13:25:00,34.54,34.56,34.54,34.56,5800.0,21.6681,21.6807,21.6681,21.6807,5800.0
2010-03-18 13:30:00,34.56,34.61,34.56,34.59,2900.0,21.6807,21.712,21.6807,21.6995,2900.0
2010-03-18 13:35:00,34.58,34.59,34.58,34.59,1800.0,21.6932,21.6995,21.6932,21.6995,1800.0
2010-03-18 13:40:00,34.58,34.59,34.58,34.58,1100.0,21.6932,21.6995,21.6932,21.6932,1100.0
2010-03-18 13:45:00,34.59,34.6,34.57,34.59,14100.0,21.6995,21.7057,21.6869,21.6995,14100.0
2010-03-18 13:50:00,34.59,34.59,34.57,34.58,7200.0,21.6995,21.6995,21.6869,21.6932,7200.0
2010-03-18 13:55:00,34.59,34.61,34.57,34.61,2100.0,21.6995,21.712,21.6869,21.712,2100.0
2010-03-18 14:00:00,34.61,34.61,34.59,34.59,6400.0,21.712,21.712,21.6995,21.6995,6400.0
2010-03-18 14:05:00,34.61,34.61,34.58,34.6,8600.0,21.712,21.712,21.6932,21.7057,8600.0
2010-03-18 14:10:00,34.6,34.6,34.58,34.58,9600.0,21.7057,21.7057,21.6932,21.6932,9600.0
2010-03-18 14:15:00,34.58,34.59,34.58,34.58,38000.0,21.6932,21.6995,21.6932,21.6932,38000.0
2010-03-18 14:20:00,34.6,34.6,34.58,34.59,9900.0,21.7057,21.7057,21.6932,21.6995,9900.0
2010-03-18 14:25:00,34.6,34.61,34.59,34.6,15900.0,21.7057,21.712,21.6995,21.7057,15900.0
2010-03-18 14:30:00,34.59,34.63,34.59,34.6,31500.0,21.6995,21.7246,21.6995,21.7057,31500.0
2010-03-18 14:35:00,34.6,34.61,34.6,34.6,5600.0,21.7057,21.712,21.7057,21.7057,5600.0
2010-03-18 14:40:00,34.6,34.6,34.59,34.59,10000.0,21.7057,21.7057,21.6995,21.6995,10000.0
2010-03-18 14:45:00,34.58,34.58,34.55,34.56,15100.0,21.6932,21.6932,21.6744,21.6807,15100.0
2010-03-18 14:50:00,34.57,34.57,34.54,34.54,5100.0,21.6869,21.6869,21.6681,21.6681,5100.0
2010-03-18 14:55:00,34.54,34.59,34.54,34.59,10000.0,21.6681,21.6995,21.6681,21.6995,10000.0
2010-03-18 15:00:00,34.58,34.58,34.56,34.56,2800.0,21.6932,21.6932,21.6807,21.6807,2800.0
2010-03-18 15:05:00,34.57,34.58,34.57,34.58,11200.0,21.6869,21.6932,21.6869,21.6932,11200.0
2010-03-18 15:10:00,34.58,34.59,34.56,34.56,14400.0,21.6932,21.6995,21.6807,21.6807,14400.0
2010-03-18 15:15:00,34.55,34.58,34.55,34.58,8800.0,21.6744,21.6932,21.6744,21.6932,8800.0
2010-03-18 15:20:00,34.57,34.58,34.56,34.58,8600.0,21.6869,21.6932,21.6807,21.6932,8600.0
2010-03-18 15:25:00,34.56,34.59,34.56,34.59,3900.0,21.6807,21.6995,21.6807,21.6995,3900.0
2010-03-18 15:30:00,34.6,34.6,34.58,34.6,12600.0,21.7057,21.7057,21.6932,21.7057,12600.0
2010-03-18 15:35:00,34.61,34.61,34.59,34.59,4500.0,21.712,21.712,21.6995,21.6995,4500.0
2010-03-18 15:40:00,34.6,34.6,34.56,34.57,8300.0,21.7057,21.7057,21.6807,21.6869,8300.0
2010-03-18 15:45:00,34.56,34.6,34.56,34.6,23000.0,21.6807,21.7057,21.6807,21.7057,23000.0
2010-03-18 15:50:00,34.59,34.61,34.59,34.6,11900.0,21.6995,21.712,21.6995,21.7057,11900.0
2010-03-18 15:55:00,34.61,34.61,34.56,34.57,53900.0,21.712,21.712,21.6807,21.6869,53900.0
2010-03-19 09:30:00,34.56,34.97,34.36,34.5,76500.0,21.6807,21.9379,21.5552,21.643,76500.0
2010-03-19 09:35:00,34.36,34.99,34.36,34.51,4300.0,21.5552,21.9504,21.5552,21.6493,4300.0
2010-03-19 09:40:00,34.5,34.5,34.46,34.49,7900.0,21.643,21.643,21.6179,21.6367,7900.0
2010-03-19 09:45:00,34.48,34.48,34.45,34.46,13900.0,21.6305,21.6305,21.6116,21.6179,13900.0
2010-03-19 09:50:00,34.45,34.47,34.44,34.44,7100.0,21.6116,21.6242,21.6054,21.6054,7100.0
2010-03-19 09:55:00,34.43,34.44,34.41,34.44,7400.0,21.5991,21.6054,21.5866,21.6054,7400.0
2010-03-19 10:00:00,34.44,34.45,34.39,34.39,16500.0,21.6054,21.6116,21.574,21.574,16500.0
2010-03-19 10:05:00,34.4,34.41,34.38,34.38,13500.0,21.5803,21.5866,21.5677,21.5677,13500.0
2010-03-19 10:10:00,34.38,34.39,34.35,34.35,17700.0,21.5677,21.574,21.5489,21.5489,17700.0
2010-03-19 10:15:00,34.33,34.33,34.29,34.32,11200.0,21.5364,21.5364,21.5113,21.5301,11200.0
2010-03-19 10:20:00,34.33,34.33,34.22,34.23,31600.0,21.5364,21.5364,21.4674,21.4736,31600.0
2010-03-19 10:25:00,34.24,34.25,34.22,34.25,9100.0,21.4799,21.4862,21.4674,21.4862,9100.0
2010-03-19 10:30:00,34.24,34.24,34.19,34.21,1500.0,21.4799,21.4799,21.4485,21.4611,1500.0
2010-03-19 10:35:00,34.25,34.27,34.24,34.27,1800.0,21.4862,21.4987,21.4799,21.4987,1800.0
2010-03-19 10:40:00,34.28,34.28,34.26,34.26,6600.0,21.505,21.505,21.4925,21.4925,6600.0
2010-03-19 10:45:00,34.27,34.28,34.27,34.27,3500.0,21.4987,21.505,21.4987,21.4987,3500.0
2010-03-19 10:50:00,34.27,34.27,34.23,34.24,5600.0,21.4987,21.4987,21.4736,21.4799,5600.0
2010-03-19 10:55:00,34.23,34.23,34.2,34.22,5800.0,21.4736,21.4736,21.4548,21.4674,5800.0
2010-03-19 11:00:00,34.22,34.22,34.18,34.18,2500.0,21.4674,21.4674,21.4423,21.4423,2500.0
2010-03-19 11:05:00,34.18,34.19,34.18,34.19,6200.0,21.4423,21.4485,21.4423,21.4485,6200.0
2010-03-19 11:10:00,34.18,34.18,34.09,34.1,11400.0,21.4423,21.4423,21.3858,21.3921,11400.0
2010-03-19 11:15:00,34.07,34.08,34.06,34.07,1800.0,21.3733,21.3795,21.367,21.3733,1800.0
2010-03-19 11:20:00,34.07,34.12,34.06,34.12,2600.0,21.3733,21.4046,21.367,21.4046,2600.0
2010-03-19 11:25:00,34.12,34.12,34.07,34.08,7000.0,21.4046,21.4046,21.3733,21.3795,7000.0
2010-03-19 11:30:00,34.08,34.08,34.05,34.07,10700.0,21.3795,21.3795,21.3607,21.3733,10700.0
2010-03-19 11:35:00,34.07,34.09,34.07,34.08,3800.0,21.3733,21.3858,21.3733,21.3795,3800.0
2010-03-19 11:40:00,34.1,34.11,34.1,34.11,1300.0,21.3921,21.3984,21.3921,21.3984,1300.0
2010-03-19 11:45:00,34.12,34.13,34.11,34.13,1500.0,21.4046,21.4109,21.3984,21.4109,1500.0
2010-03-19 11:50:00,34.14,34.15,34.14,34.15,5700.0,21.4172,21.4234,21.4172,21.4234,5700.0
2010-03-19 11:55:00,34.16,34.17,34.16,34.16,2100.0,21.4297,21.436,21.4297,21.4297,2100.0
2010-03-19 12:00:00,34.16,34.16,34.15,34.15,13000.0,21.4297,21.4297,21.4234,21.4234,13000.0
2010-03-19 12:05:00,34.17,34.19,34.17,34.17,5200.0,21.436,21.4485,21.436,21.436,5200.0
2010-03-19 12:10:00,34.17,34.17,34.14,34.14,1300.0,21.436,21.436,21.4172,21.4172,1300.0
2010-03-19 12:15:00,34.14,34.16,34.11,34.11,6400.0,21.4172,21.4297,21.3984,21.3984,6400.0
2010-03-19 12:20:00,34.11,34.12,34.11,34.12,1900.0,21.3984,21.4046,21.3984,21.4046,1900.0
2010-03-19 12:25:00,34.12,34.17,34.12,34.17,4900.0,21.4046,21.436,21.4046,21.436,4900.0
2010-03-19 12:30:00,34.16,34.18,34.16,34.18,2400.0,21.4297,21.4423,21.4297,21.4423,2400.0
2010-03-19 12:35:00,34.17,34.18,34.16,34.17,11600.0,21.436,21.4423,21.4297,21.436,11600.0
2010-03-19 12:40:00,34.15,34.17,34.13,34.17,3900.0,21.4234,21.436,21.4109,21.436,3900.0
2010-03-19 12:45:00,34.17,34.18,34.17,34.17,7000.0,21.436,21.4423,21.436,21.436,7000.0
2010-03-19 12:50:00,34.18,34.19,34.17,34.17,4700.0,21.4423,21.4485,21.436,21.436,4700.0
2010-03-19 12:55:00,34.16,34.2,34.16,34.19,1100.0,21.4297,21.4548,21.4297,21.4485,1100.0
2010-03-19 13:00:00,34.21,34.21,34.2,34.2,2300.0,21.4611,21.4611,21.4548,21.4548,2300.0
2010-03-19 13:05:00,34.2,34.2,34.2,34.2,800.0,21.4548,21.4548,21.4548,21.4548,800.0
2010-03-19 13:10:00,34.21,34.21,34.2,34.2,2800.0,21.4611,21.4611,21.4548,21.4548,2800.0
2010-03-19 13:15:00,34.2,34.2,34.18,34.2,6100.0,21.4548,21.4548,21.4423,21.4548,6100.0
2010-03-19 13:20:00,34.2,34.2,34.19,34.19,12600.0,21.4548,21.4548,21.4485,21.4485,12600.0
2010-03-19 13:25:00,34.19,34.2,34.18,34.2,8900.0,21.4485,21.4548,21.4423,21.4548,8900.0
2010-03-19 13:30:00,34.19,34.2,34.18,34.18,4500.0,21.4485,21.4548,21.4423,21.4423,4500.0
2010-03-19 13:35:00,34.18,34.18,34.16,34.16,4500.0,21.4423,21.4423,21.4297,21.4297,4500.0
2010-03-19 13:40:00,34.16,34.16,34.15,34.16,1100.0,21.4297,21.4297,21.4234,21.4297,1100.0
2010-03-19 13:45:00,34.16,34.18,34.15,34.18,3800.0,21.4297,21.4423,21.4234,21.4423,3800.0
2010-03-19 13:50:00,34.18,34.2,34.18,34.2,3700.0,21.4423,21.4548,21.4423,21.4548,3700.0
2010-03-19 13:55:00,34.2,34.21,34.2,34.21,1900.0,21.4548,21.4611,21.4548,21.4611,1900.0
2010-03-19 14:00:00,34.22,34.22,34.19,34.21,3500.0,21.4674,21.4674,21.4485,21.4611,3500.0
2010-03-19 14:05:00,34.2,34.24,34.2,34.23,10300.0,21.4548,21.4799,21.4548,21.4736,10300.0
2010-03-19 14:10:00,34.22,34.23,34.21,34.21,14500.0,21.4674,21.4736,21.4611,21.4611,14500.0
2010-03-19 14:15:00,34.2,34.21,34.2,34.21,3100.0,21.4548,21.4611,21.4548,21.4611,3100.0
2010-03-19 14:20:00,34.22,34.24,34.22,34.24,3900.0,21.4674,21.4799,21.4674,21.4799,3900.0
2010-03-19 14:25:00,34.24,34.25,34.23,34.23,7300.0,21.4799,21.4862,21.4736,21.4736,7300.0
2010-03-19 14:30:00,34.23,34.23,34.21,34.21,4500.0,21.4736,21.4736,21.4611,21.4611,4500.0
2010-03-19 14:35:00,34.2,34.21,34.19,34.19,4600.0,21.4548,21.4611,21.4485,21.4485,4600.0
2010-03-19 14:40:00,34.19,34.2,34.17,34.2,2900.0,21.4485,21.4548,21.436,21.4548,2900.0
2010-03-19 14:45:00,34.2,34.2,34.19,34.2,1100.0,21.4548,21.4548,21.4485,21.4548,1100.0
2010-03-19 14:50:00,34.2,34.2,34.19,34.19,2300.0,21.4548,21.4548,21.4485,21.4485,2300.0
2010-03-19 14:55:00,34.19,34.2,34.19,34.19,3200.0,21.4485,21.4548,21.4485,21.4485,3200.0
2010-03-19 15:00:00,34.18,34.2,34.18,34.2,6300.0,21.4423,21.4548,21.4423,21.4548,6300.0
2010-03-19 15:05:00,34.2,34.2,34.19,34.2,51600.0,21.4548,21.4548,21.4485,21.4548,51600.0
2010-03-19 15:10:00,34.19,34.2,34.19,34.2,8000.0,21.4485,21.4548,21.4485,21.4548,8000.0
2010-03-19 15:15:00,34.2,34.21,34.19,34.2,30100.0,21.4548,21.4611,21.4485,21.4548,30100.0
2010-03-19 15:20:00,34.19,34.2,34.19,34.2,14800.0,21.4485,21.4548,21.4485,21.4548,14800.0
2010-03-19 15:25:00,34.2,34.2,34.19,34.19,3600.0,21.4548,21.4548,21.4485,21.4485,3600.0
2010-03-19 15:30:00,34.19,34.19,34.13,34.13,3000.0,21.4485,21.4485,21.4109,21.4109,3000.0
2010-03-19 15:35:00,34.12,34.15,34.11,34.13,3600.0,21.4046,21.4234,21.3984,21.4109,3600.0
2010-03-19 15:40:00,34.12,34.15,34.12,34.15,5700.0,21.4046,21.4234,21.4046,21.4234,5700.0
2010-03-19 15:45:00,34.15,34.2,34.14,34.2,10800.0,21.4234,21.4548,21.4172,21.4548,10800.0
2010-03-19 15:50:00,34.2,34.2,34.16,34.19,36000.0,21.4548,21.4548,21.4297,21.4485,36000.0
2010-03-19 15:55:00,34.19,34.22,34.18,34.22,30700.0,21.4485,21.4674,21.4423,21.4674,30700.0
2010-03-22 09:30:00,33.78,33.81,33.73,33.8,99600.0,21.1913,21.2102,21.16,21.2039,99600.0
2010-03-22 09:35:00,33.8,33.82,33.78,33.79,26200.0,21.2039,21.2164,21.1913,21.1976,26200.0
2010-03-22 09:40:00,33.79,33.87,33.79,33.85,12000.0,21.1976,21.2478,21.1976,21.2352,12000.0
2010-03-22 09:45:00,33.87,33.93,33.86,33.91,50700.0,21.2478,21.2854,21.2415,21.2729,50700.0
2010-03-22 09:50:00,33.9,33.94,33.89,33.94,14100.0,21.2666,21.2917,21.2603,21.2917,14100.0
2010-03-22 09:55:00,33.95,33.98,33.94,33.94,8800.0,21.298,21.3168,21.2917,21.2917,8800.0
2010-03-22 10:00:00,33.93,33.98,33.93,33.95,17300.0,21.2854,21.3168,21.2854,21.298,17300.0
2010-03-22 10:05:00,33.95,33.95,33.89,33.9,18600.0,21.298,21.298,21.2603,21.2666,18600.0
2010-03-22 10:10:00,33.9,33.92,33.9,33.91,18700.0,21.2666,21.2792,21.2666,21.2729,18700.0
2010-03-22 10:15:00,33.91,33.91,33.88,33.88,17900.0,21.2729,21.2729,21.2541,21.2541,17900.0
2010-03-22 10:20:00,33.89,33.98,33.89,33.98,30900.0,21.2603,21.3168,21.2603,21.3168,30900.0
2010-03-22 10:25:00,33.98,34.07,33.98,34.05,16600.0,21.3168,21.3733,21.3168,21.3607,16600.0
2010-03-22 10:30:00,34.04,34.07,34.04,34.06,8500.0,21.3544,21.3733,21.3544,21.367,8500.0
2010-03-22 10:35:00,34.04,34.05,34.03,34.04,3500.0,21.3544,21.3607,21.3482,21.3544,3500.0
2010-03-22 10:40:00,34.05,34.08,34.04,34.06,10700.0,21.3607,21.3795,21.3544,21.367,10700.0
2010-03-22 10:45:00,34.07,34.13,34.07,34.11,18500.0,21.3733,21.4109,21.3733,21.3984,18500.0
2010-03-22 10:50:00,34.12,34.17,34.11,34.15,18400.0,21.4046,21.436,21.3984,21.4234,18400.0
2010-03-22 10:55:00,34.15,34.15,34.13,34.15,11500.0,21.4234,21.4234,21.4109,21.4234,11500.0
2010-03-22 11:00:00,34.13,34.19,34.13,34.18,15100.0,21.4109,21.4485,21.4109,21.4423,15100.0
2010-03-22 11:05:00,34.19,34.23,34.19,34.23,23600.0,21.4485,21.4736,21.4485,21.4736,23600.0
2010-03-22 11:10:00,34.22,34.23,34.19,34.19,10500.0,21.4674,21.4736,21.4485,21.4485,10500.0
2010-03-22 11:15:00,34.19,34.19,34.14,34.14,10000.0,21.4485,21.4485,21.4172,21.4172,10000.0
2010-03-22 11:20:00,34.14,34.16,34.13,34.15,13300.0,21.4172,21.4297,21.4109,21.4234,13300.0
2010-03-22 11:25:00,34.14,34.15,34.14,34.14,16000.0,21.4172,21.4234,21.4172,21.4172,16000.0
2010-03-22 11:30:00,34.13,34.13,34.07,34.07,8600.0,21.4109,21.4109,21.3733,21.3733,8600.0
2010-03-22 11:35:00,34.07,34.12,34.07,34.1,15600.0,21.3733,21.4046,21.3733,21.3921,15600.0
2010-03-22 11:40:00,34.1,34.1,34.09,34.09,9000.0,21.3921,21.3921,21.3858,21.3858,9000.0
2010-03-22 11:45:00,34.1,34.15,34.1,34.14,12200.0,21.3921,21.4234,21.3921,21.4172,12200.0
2010-03-22 11:50:00,34.14,34.15,34.14,34.15,7600.0,21.4172,21.4234,21.4172,21.4234,7600.0
2010-03-22 11:55:00,34.16,34.17,34.15,34.17,9900.0,21.4297,21.436,21.4234,21.436,9900.0
2010-03-22 12:00:00,34.18,34.18,34.14,34.14,6800.0,21.4423,21.4423,21.4172,21.4172,6800.0
2010-03-22 12:05:00,34.13,34.17,34.13,34.17,16600.0,21.4109,21.436,21.4109,21.436,16600.0
2010-03-22 12:10:00,34.17,34.21,34.17,34.18,4600.0,21.436,21.4611,21.436,21.4423,4600.0
2010-03-22 12:15:00,34.18,34.2,34.15,34.15,17800.0,21.4423,21.4548,21.4234,21.4234,17800.0
2010-03-22 12:20:00,34.14,34.15,34.14,34.14,8600.0,21.4172,21.4234,21.4172,21.4172,8600.0
2010-03-22 12:25:00,34.15,34.21,34.15,34.21,15200.0,21.4234,21.4611,21.4234,21.4611,15200.0
2010-03-22 12:30:00,34.21,34.28,34.21,34.27,14400.0,21.4611,21.505,21.4611,21.4987,14400.0
2010-03-22 12:35:00,34.27,34.28,34.25,34.25,6200.0,21.4987,21.505,21.4862,21.4862,6200.0
2010-03-22 12:40:00,34.26,34.26,34.22,34.23,7700.0,21.4925,21.4925,21.4674,21.4736,7700.0
2010-03-22 12:45:00,34.23,34.23,34.21,34.23,11500.0,21.4736,21.4736,21.4611,21.4736,11500.0
2010-03-22 12:50:00,34.23,34.26,34.22,34.26,10800.0,21.4736,21.4925,21.4674,21.4925,10800.0
2010-03-22 12:55:00,34.26,34.26,34.24,34.26,9700.0,21.4925,21.4925,21.4799,21.4925,9700.0
2010-03-22 13:00:00,34.26,34.32,34.26,34.32,12400.0,21.4925,21.5301,21.4925,21.5301,12400.0
2010-03-22 13:05:00,34.32,34.33,34.29,34.31,9700.0,21.5301,21.5364,21.5113,21.5238,9700.0
2010-03-22 13:10:00,34.31,34.31,34.29,34.3,7700.0,21.5238,21.5238,21.5113,21.5175,7700.0
2010-03-22 13:15:00,34.3,34.31,34.28,34.29,12500.0,21.5175,21.5238,21.505,21.5113,12500.0
2010-03-22 13:20:00,34.28,34.29,34.27,34.28,11700.0,21.505,21.5113,21.4987,21.505,11700.0
2010-03-22 13:25:00,34.28,34.28,34.26,34.26,19100.0,21.505,21.505,21.4925,21.4925,19100.0
2010-03-22 13:30:00,34.26,34.28,34.26,34.27,32600.0,21.4925,21.505,21.4925,21.4987,32600.0
2010-03-22 13:35:00,34.26,34.29,34.26,34.28,53500.0,21.4925,21.5113,21.4925,21.505,53500.0
2010-03-22 13:40:00,34.27,34.28,34.26,34.28,12100.0,21.4987,21.505,21.4925,21.505,12100.0
2010-03-22 13:45:00,34.28,34.3,34.28,34.3,15500.0,21.505,21.5175,21.505,21.5175,15500.0
2010-03-22 13:50:00,34.3,34.31,34.29,34.31,14900.0,21.5175,21.5238,21.5113,21.5238,14900.0
2010-03-22 13:55:00,34.3,34.3,34.27,34.27,7500.0,21.5175,21.5175,21.4987,21.4987,7500.0
2010-03-22 14:00:00,34.26,34.27,34.24,34.25,5500.0,21.4925,21.4987,21.4799,21.4862,5500.0
2010-03-22 14:05:00,34.26,34.27,34.23,34.23,5500.0,21.4925,21.4987,21.4736,21.4736,5500.0
2010-03-22 14:10:00,34.24,34.24,34.21,34.23,14500.0,21.4799,21.4799,21.4611,21.4736,14500.0
2010-03-22 14:15:00,34.22,34.25,34.22,34.23,8200.0,21.4674,21.4862,21.4674,21.4736,8200.0
2010-03-22 14:20:00,34.24,34.25,34.23,34.25,11200.0,21.4799,21.4862,21.4736,21.4862,11200.0
2010-03-22 14:25:00,34.24,34.26,34.24,34.25,7800.0,21.4799,21.4925,21.4799,21.4862,7800.0
2010-03-22 14:30:00,34.26,34.28,34.26,34.27,5400.0,21.4925,21.505,21.4925,21.4987,5400.0
2010-03-22 14:35:00,34.27,34.29,34.26,34.29,8100.0,21.4987,21.5113,21.4925,21.5113,8100.0
2010-03-22 14:40:00,34.29,34.3,34.29,34.29,6800.0,21.5113,21.5175,21.5113,21.5113,6800.0
2010-03-22 14:45:00,34.3,34.32,34.3,34.31,4600.0,21.5175,21.5301,21.5175,21.5238,4600.0
2010-03-22 14:50:00,34.31,34.32,34.31,34.31,7300.0,21.5238,21.5301,21.5238,21.5238,7300.0
2010-03-22 14:55:00,34.31,34.31,34.27,34.28,14700.0,21.5238,21.5238,21.4987,21.505,14700.0
2010-03-22 15:00:00,34.29,34.3,34.28,34.29,8100.0,21.5113,21.5175,21.505,21.5113,8100.0
2010-03-22 15:05:00,34.28,34.28,34.24,34.24,5500.0,21.505,21.505,21.4799,21.4799,5500.0
2010-03-22 15:10:00,34.24,34.28,34.24,34.26,10100.0,21.4799,21.505,21.4799,21.4925,10100.0
2010-03-22 15:15:00,34.27,34.28,34.26,34.27,8200.0,21.4987,21.505,21.4925,21.4987,8200.0
2010-03-22 15:20:00,34.28,34.32,34.28,34.31,15300.0,21.505,21.5301,21.505,21.5238,15300.0
2010-03-22 15:25:00,34.3,34.31,34.28,34.28,11400.0,21.5175,21.5238,21.505,21.505,11400.0
2010-03-22 15:30:00,34.28,34.29,34.27,34.28,6900.0,21.505,21.5113,21.4987,21.505,6900.0
2010-03-22 15:35:00,34.27,34.27,34.26,34.27,12000.0,21.4987,21.4987,21.4925,21.4987,12000.0
2010-03-22 15:40:00,34.28,34.3,34.28,34.29,34700.0,21.505,21.5175,21.505,21.5113,34700.0
2010-03-22 15:45:00,34.29,34.32,34.29,34.31,8700.0,21.5113,21.5301,21.5113,21.5238,8700.0
2010-03-22 15:50:00,34.31,34.31,34.26,34.28,17500.0,21.5238,21.5238,21.4925,21.505,17500.0
2010-03-22 15:55:00,34.27,34.32,34.25,34.3,57500.0,21.4987,21.5301,21.4862,21.5175,57500.0
2010-03-23 09:30:00,34.31,34.31,34.24,34.24,41700.0,21.5307,21.5307,21.4867,21.4867,41700.0
2010-03-23 09:35:00,34.22,34.23,34.2,34.22,20500.0,21.4742,21.4805,21.4616,21.4742,20500.0
2010-03-23 09:40:00,34.2,34.25,34.2,34.21,6700.0,21.4616,21.493,21.4616,21.4679,6700.0
2010-03-23 09:45:00,34.21,34.24,34.17,34.24,16500.0,21.4679,21.4867,21.4428,21.4867,16500.0
2010-03-23 09:50:00,34.21,34.25,34.21,34.24,600.0,21.4679,21.493,21.4679,21.4867,600.0
2010-03-23 09:55:00,34.23,34.28,34.23,34.26,3400.0,21.4805,21.5118,21.4805,21.4993,3400.0
2010-03-23 10:00:00,34.26,34.33,34.23,34.23,8800.0,21.4993,21.5432,21.4805,21.4805,8800.0
2010-03-23 10:05:00,34.24,34.32,34.23,34.32,15700.0,21.4867,21.5369,21.4805,21.5369,15700.0
2010-03-23 10:10:00,34.33,34.33,34.32,34.33,3200.0,21.5432,21.5432,21.5369,21.5432,3200.0
2010-03-23 10:15:00,34.34,34.38,34.32,34.38,4700.0,21.5495,21.5746,21.5369,21.5746,4700.0
2010-03-23 10:20:00,34.37,34.41,34.36,34.4,7200.0,21.5683,21.5934,21.562,21.5871,7200.0
2010-03-23 10:25:00,34.4,34.4,34.37,34.38,4000.0,21.5871,21.5871,21.5683,21.5746,4000.0
2010-03-23 10:30:00,34.37,34.39,34.37,34.39,1800.0,21.5683,21.5809,21.5683,21.5809,1800.0
2010-03-23 10:35:00,34.38,34.38,34.35,34.35,7200.0,21.5746,21.5746,21.5558,21.5558,7200.0
2010-03-23 10:40:00,34.36,34.4,34.36,34.39,3300.0,21.562,21.5871,21.562,21.5809,3300.0
2010-03-23 10:45:00,34.4,34.42,34.38,34.39,6700.0,21.5871,21.5997,21.5746,21.5809,6700.0
2010-03-23 10:50:00,34.43,34.43,34.41,34.41,2400.0,21.606,21.606,21.5934,21.5934,2400.0
2010-03-23 10:55:00,34.38,34.38,34.32,34.32,7600.0,21.5746,21.5746,21.5369,21.5369,7600.0
2010-03-23 11:00:00,34.29,34.29,34.24,34.24,3300.0,21.5181,21.5181,21.4867,21.4867,3300.0
2010-03-23 11:05:00,34.27,34.28,34.25,34.26,65900.0,21.5056,21.5118,21.493,21.4993,65900.0
2010-03-23 11:10:00,34.28,34.31,34.26,34.31,166500.0,21.5118,21.5307,21.4993,21.5307,166500.0
2010-03-23 11:15:00,34.31,34.33,34.31,34.31,3900.0,21.5307,21.5432,21.5307,21.5307,3900.0
2010-03-23 11:20:00,34.31,34.31,34.31,34.31,1700.0,21.5307,21.5307,21.5307,21.5307,1700.0
2010-03-23 11:25:00,34.3,34.31,34.27,34.31,5700.0,21.5244,21.5307,21.5056,21.5307,5700.0
2010-03-23 11:30:00,34.31,34.32,34.3,34.32,4100.0,21.5307,21.5369,21.5244,21.5369,4100.0
2010-03-23 11:35:00,34.31,34.33,34.3,34.33,8400.0,21.5307,21.5432,21.5244,21.5432,8400.0
2010-03-23 11:40:00,34.33,34.35,34.31,34.32,5400.0,21.5432,21.5558,21.5307,21.5369,5400.0
2010-03-23 11:45:00,34.33,34.38,34.33,34.37,3000.0,21.5432,21.5746,21.5432,21.5683,3000.0
2010-03-23 11:50:00,34.37,34.42,34.37,34.41,6000.0,21.5683,21.5997,21.5683,21.5934,6000.0
2010-03-23 11:55:00,34.41,34.42,34.4,34.42,8800.0,21.5934,21.5997,21.5871,21.5997,8800.0
2010-03-23 12:00:00,34.42,34.44,34.42,34.43,1700.0,21.5997,21.6122,21.5997,21.606,1700.0
2010-03-23 12:05:00,34.42,34.5,34.41,34.47,6400.0,21.5997,21.6499,21.5934,21.6311,6400.0
2010-03-23 12:10:00,34.47,34.52,34.47,34.52,1400.0,21.6311,21.6625,21.6311,21.6625,1400.0
2010-03-23 12:15:00,34.5,34.51,34.46,34.46,5300.0,21.6499,21.6562,21.6248,21.6248,5300.0
2010-03-23 12:20:00,34.45,34.45,34.44,34.44,1700.0,21.6185,21.6185,21.6122,21.6122,1700.0
2010-03-23 12:25:00,34.45,34.46,34.45,34.45,5700.0,21.6185,21.6248,21.6185,21.6185,5700.0
2010-03-23 12:30:00,34.46,34.46,34.42,34.42,800.0,21.6248,21.6248,21.5997,21.5997,800.0
2010-03-23 12:35:00,34.4,34.4,34.37,34.38,5200.0,21.5871,21.5871,21.5683,21.5746,5200.0
2010-03-23 12:40:00,34.39,34.4,34.39,34.4,4000.0,21.5809,21.5871,21.5809,21.5871,4000.0
2010-03-23 12:45:00,34.4,34.4,34.37,34.37,3600.0,21.5871,21.5871,21.5683,21.5683,3600.0
2010-03-23 12:50:00,34.39,34.39,34.37,34.37,4100.0,21.5809,21.5809,21.5683,21.5683,4100.0
2010-03-23 12:55:00,34.38,34.4,34.37,34.38,1900.0,21.5746,21.5871,21.5683,21.5746,1900.0
2010-03-23 13:00:00,34.39,34.41,34.39,34.4,4700.0,21.5809,21.5934,21.5809,21.5871,4700.0
2010-03-23 13:05:00,34.4,34.41,34.4,34.4,11300.0,21.5871,21.5934,21.5871,21.5871,11300.0
2010-03-23 13:10:00,34.4,34.4,34.36,34.36,4300.0,21.5871,21.5871,21.562,21.562,4300.0
2010-03-23 13:15:00,34.37,34.39,34.37,34.38,6300.0,21.5683,21.5809,21.5683,21.5746,6300.0
2010-03-23 13:20:00,34.39,34.4,34.39,34.4,2700.0,21.5809,21.5871,21.5809,21.5871,2700.0
2010-03-23 13:25:00,34.4,34.42,34.39,34.4,5900.0,21.5871,21.5997,21.5809,21.5871,5900.0
2010-03-23 13:30:00,34.4,34.4,34.37,34.38,28500.0,21.5871,21.5871,21.5683,21.5746,28500.0
2010-03-23 13:35:00,34.38,34.39,34.38,34.38,16300.0,21.5746,21.5809,21.5746,21.5746,16300.0
2010-03-23 13:40:00,34.38,34.38,34.35,34.37,2200.0,21.5746,21.5746,21.5558,21.5683,2200.0
2010-03-23 13:45:00,34.36,34.37,34.32,34.33,3200.0,21.562,21.5683,21.5369,21.5432,3200.0
2010-03-23 13:50:00,34.34,34.35,34.34,34.35,1100.0,21.5495,21.5558,21.5495,21.5558,1100.0
2010-03-23 13:55:00,34.35,34.35,34.3,34.3,4800.0,21.5558,21.5558,21.5244,21.5244,4800.0
2010-03-23 14:00:00,34.3,34.33,34.3,34.33,2500.0,21.5244,21.5432,21.5244,21.5432,2500.0
2010-03-23 14:05:00,34.33,34.35,34.33,34.35,13800.0,21.5432,21.5558,21.5432,21.5558,13800.0
2010-03-23 14:10:00,34.34,34.35,34.34,34.35,26800.0,21.5495,21.5558,21.5495,21.5558,26800.0
2010-03-23 14:15:00,34.34,34.35,34.33,34.34,5000.0,21.5495,21.5558,21.5432,21.5495,5000.0
2010-03-23 14:20:00,34.33,34.36,34.33,34.36,4300.0,21.5432,21.562,21.5432,21.562,4300.0
2010-03-23 14:25:00,34.35,34.37,34.35,34.37,400.0,21.5558,21.5683,21.5558,21.5683,400.0
2010-03-23 14:30:00,34.36,34.36,34.34,34.35,3500.0,21.562,21.562,21.5495,21.5558,3500.0
2010-03-23 14:35:00,34.36,34.37,34.35,34.35,6100.0,21.562,21.5683,21.5558,21.5558,6100.0
2010-03-23 14:40:00,34.36,34.38,34.35,34.38,2200.0,21.562,21.5746,21.5558,21.5746,2200.0
2010-03-23 14:45:00,34.38,34.38,34.37,34.37,28600.0,21.5746,21.5746,21.5683,21.5683,28600.0
2010-03-23 14:50:00,34.37,34.37,34.35,34.36,7500.0,21.5683,21.5683,21.5558,21.562,7500.0
2010-03-23 14:55:00,34.37,34.39,34.36,34.39,15000.0,21.5683,21.5809,21.562,21.5809,15000.0
2010-03-23 15:00:00,34.4,34.4,34.37,34.39,3400.0,21.5871,21.5871,21.5683,21.5809,3400.0
2010-03-23 15:05:00,34.38,34.45,34.38,34.44,3100.0,21.5746,21.6185,21.5746,21.6122,3100.0
2010-03-23 15:10:00,34.44,34.48,34.44,34.48,5500.0,21.6122,21.6373,21.6122,21.6373,5500.0
2010-03-23 15:15:00,34.47,34.51,34.47,34.49,8100.0,21.6311,21.6562,21.6311,21.6436,8100.0
2010-03-23 15:20:00,34.49,34.52,34.48,34.51,7000.0,21.6436,21.6625,21.6373,21.6562,7000.0
2010-03-23 15:25:00,34.5,34.54,34.5,34.53,20800.0,21.6499,21.675,21.6499,21.6687,20800.0
2010-03-23 15:30:00,34.54,34.54,34.51,34.52,5100.0,21.675,21.675,21.6562,21.6625,5100.0
2010-03-23 15:35:00,34.54,34.54,34.51,34.52,41700.0,21.675,21.675,21.6562,21.6625,41700.0
2010-03-23 15:40:00,34.52,34.53,34.51,34.52,5300.0,21.6625,21.6687,21.6562,21.6625,5300.0
2010-03-23 15:45:00,34.51,34.56,34.51,34.55,27200.0,21.6562,21.6876,21.6562,21.6813,27200.0
2010-03-23 15:50:00,34.55,34.55,34.52,34.52,11500.0,21.6813,21.6813,21.6625,21.6625,11500.0
2010-03-23 15:55:00,34.51,34.56,34.51,34.56,39200.0,21.6562,21.6876,21.6562,21.6876,39200.0
2010-03-24 09:30:00,33.97,34.0,33.96,33.98,26000.0,21.3173,21.3361,21.311,21.3236,26000.0
2010-03-24 09:35:00,33.98,34.0,33.9,33.91,16400.0,21.3236,21.3361,21.2734,21.2797,16400.0
2010-03-24 09:40:00,33.94,33.94,33.91,33.91,4600.0,21.2985,21.2985,21.2797,21.2797,4600.0
2010-03-24 09:45:00,33.93,33.97,33.93,33.97,6000.0,21.2922,21.3173,21.2922,21.3173,6000.0
2010-03-24 09:50:00,33.99,33.99,33.96,33.97,1800.0,21.3299,21.3299,21.311,21.3173,1800.0
2010-03-24 09:55:00,33.97,33.99,33.95,33.97,4800.0,21.3173,21.3299,21.3048,21.3173,4800.0
2010-03-24 10:00:00,33.97,33.98,33.92,33.98,11600.0,21.3173,21.3236,21.2859,21.3236,11600.0
2010-03-24 10:05:00,33.96,34.03,33.96,34.03,7500.0,21.311,21.355,21.311,21.355,7500.0
2010-03-24 10:10:00,34.05,34.09,34.05,34.06,11000.0,21.3675,21.3926,21.3675,21.3738,11000.0
2010-03-24 10:15:00,34.05,34.07,34.05,34.06,4900.0,21.3675,21.3801,21.3675,21.3738,4900.0
2010-03-24 10:20:00,34.07,34.09,34.07,34.07,900.0,21.3801,21.3926,21.3801,21.3801,900.0
2010-03-24 10:25:00,34.05,34.06,34.03,34.03,11500.0,21.3675,21.3738,21.355,21.355,11500.0
2010-03-24 10:30:00,34.04,34.04,34.0,34.04,9800.0,21.3612,21.3612,21.3361,21.3612,9800.0
2010-03-24 10:35:00,34.05,34.09,34.05,34.09,33600.0,21.3675,21.3926,21.3675,21.3926,33600.0
2010-03-24 10:40:00,34.08,34.08,34.03,34.05,4200.0,21.3863,21.3863,21.355,21.3675,4200.0
2010-03-24 10:45:00,34.04,34.07,34.03,34.07,1500.0,21.3612,21.3801,21.355,21.3801,1500.0
2010-03-24 10:50:00,34.07,34.09,34.06,34.07,5100.0,21.3801,21.3926,21.3738,21.3801,5100.0
2010-03-24 10:55:00,34.07,34.07,34.05,34.05,800.0,21.3801,21.3801,21.3675,21.3675,800.0
2010-03-24 11:00:00,34.03,34.04,34.0,34.01,2100.0,21.355,21.3612,21.3361,21.3424,2100.0
2010-03-24 11:05:00,34.01,34.01,33.99,34.0,6800.0,21.3424,21.3424,21.3299,21.3361,6800.0
2010-03-24 11:10:00,33.99,33.99,33.95,33.95,700.0,21.3299,21.3299,21.3048,21.3048,700.0
2010-03-24 11:15:00,33.92,33.92,33.88,33.88,4800.0,21.2859,21.2859,21.2608,21.2608,4800.0
2010-03-24 11:20:00,33.86,33.92,33.85,33.92,11100.0,21.2483,21.2859,21.242,21.2859,11100.0
2010-03-24 11:25:00,33.91,33.92,33.9,33.91,12600.0,21.2797,21.2859,21.2734,21.2797,12600.0
2010-03-24 11:30:00,33.91,33.93,33.89,33.9,8800.0,21.2797,21.2922,21.2671,21.2734,8800.0
2010-03-24 11:35:00,33.91,33.95,33.9,33.94,6000.0,21.2797,21.3048,21.2734,21.2985,6000.0
2010-03-24 11:40:00,33.93,33.96,33.93,33.96,10800.0,21.2922,21.311,21.2922,21.311,10800.0
2010-03-24 11:45:00,33.96,33.96,33.94,33.95,3800.0,21.311,21.311,21.2985,21.3048,3800.0
2010-03-24 11:50:00,33.95,33.98,33.94,33.98,1400.0,21.3048,21.3236,21.2985,21.3236,1400.0
2010-03-24 11:55:00,33.96,33.98,33.96,33.98,1300.0,21.311,21.3236,21.311,21.3236,1300.0
2010-03-24 12:00:00,33.98,33.98,33.96,33.96,4500.0,21.3236,21.3236,21.311,21.311,4500.0
2010-03-24 12:05:00,33.96,34.01,33.96,34.01,3400.0,21.311,21.3424,21.311,21.3424,3400.0
2010-03-24 12:10:00,34.0,34.0,33.98,33.98,2000.0,21.3361,21.3361,21.3236,21.3236,2000.0
2010-03-24 12:15:00,33.99,34.0,33.99,34.0,3800.0,21.3299,21.3361,21.3299,21.3361,3800.0
2010-03-24 12:20:00,34.0,34.01,34.0,34.01,500.0,21.3361,21.3424,21.3361,21.3424,500.0
2010-03-24 12:25:00,34.0,34.01,33.99,34.0,5200.0,21.3361,21.3424,21.3299,21.3361,5200.0
2010-03-24 12:30:00,34.0,34.04,33.99,34.03,24300.0,21.3361,21.3612,21.3299,21.355,24300.0
2010-03-24 12:35:00,34.02,34.03,34.0,34.01,11600.0,21.3487,21.355,21.3361,21.3424,11600.0
2010-03-24 12:40:00,34.0,34.04,34.0,34.04,7400.0,21.3361,21.3612,21.3361,21.3612,7400.0
2010-03-24 12:45:00,34.08,34.09,34.07,34.07,4100.0,21.3863,21.3926,21.3801,21.3801,4100.0
2010-03-24 12:50:00,34.07,34.07,34.06,34.06,1400.0,21.3801,21.3801,21.3738,21.3738,1400.0
2010-03-24 12:55:00,34.05,34.05,34.05,34.05,1300.0,21.3675,21.3675,21.3675,21.3675,1300.0
2010-03-24 13:00:00,34.05,34.05,33.94,33.94,5600.0,21.3675,21.3675,21.2985,21.2985,5600.0
2010-03-24 13:05:00,33.93,33.98,33.93,33.98,5600.0,21.2922,21.3236,21.2922,21.3236,5600.0
2010-03-24 13:10:00,33.99,33.99,33.95,33.95,9700.0,21.3299,21.3299,21.3048,21.3048,9700.0
2010-03-24 13:15:00,33.94,33.94,33.87,33.88,4900.0,21.2985,21.2985,21.2546,21.2608,4900.0
2010-03-24 13:20:00,33.88,33.91,33.87,33.91,19200.0,21.2608,21.2797,21.2546,21.2797,19200.0
2010-03-24 13:25:00,33.89,33.91,33.89,33.91,4100.0,21.2671,21.2797,21.2671,21.2797,4100.0
2010-03-24 13:30:00,33.92,33.93,33.92,33.93,1400.0,21.2859,21.2922,21.2859,21.2922,1400.0
2010-03-24 13:35:00,33.95,33.95,33.95,33.95,100.0,21.3048,21.3048,21.3048,21.3048,100.0
2010-03-24 13:40:00,33.95,33.97,33.95,33.95,16000.0,21.3048,21.3173,21.3048,21.3048,16000.0
2010-03-24 13:45:00,33.94,33.95,33.89,33.89,5400.0,21.2985,21.3048,21.2671,21.2671,5400.0
2010-03-24 13:50:00,33.88,33.92,33.87,33.92,6400.0,21.2608,21.2859,21.2546,21.2859,6400.0
2010-03-24 13:55:00,33.9,33.94,33.9,33.94,2500.0,21.2734,21.2985,21.2734,21.2985,2500.0
2010-03-24 14:00:00,33.95,33.96,33.93,33.93,3000.0,21.3048,21.311,21.2922,21.2922,3000.0
2010-03-24 14:05:00,33.94,33.94,33.93,33.94,1400.0,21.2985,21.2985,21.2922,21.2985,1400.0
2010-03-24 14:10:00,33.96,33.99,33.96,33.99,2900.0,21.311,21.3299,21.311,21.3299,2900.0
2010-03-24 14:15:00,33.99,34.02,33.99,34.01,15600.0,21.3299,21.3487,21.3299,21.3424,15600.0
2010-03-24 14:20:00,34.0,34.02,34.0,34.02,14500.0,21.3361,21.3487,21.3361,21.3487,14500.0
2010-03-24 14:25:00,34.01,34.02,33.98,33.98,47400.0,21.3424,21.3487,21.3236,21.3236,47400.0
2010-03-24 14:30:00,33.99,34.01,33.98,33.98,6200.0,21.3299,21.3424,21.3236,21.3236,6200.0
2010-03-24 14:35:00,33.99,33.99,33.97,33.98,9100.0,21.3299,21.3299,21.3173,21.3236,9100.0
2010-03-24 14:40:00,33.97,33.98,33.97,33.97,6000.0,21.3173,21.3236,21.3173,21.3173,6000.0
2010-03-24 14:45:00,33.98,34.01,33.97,33.98,3600.0,21.3236,21.3424,21.3173,21.3236,3600.0
2010-03-24 14:50:00,33.99,33.99,33.97,33.99,3900.0,21.3299,21.3299,21.3173,21.3299,3900.0
2010-03-24 14:55:00,33.99,34.0,33.96,33.96,17200.0,21.3299,21.3361,21.311,21.311,17200.0
2010-03-24 15:00:00,33.96,33.99,33.96,33.97,35200.0,21.311,21.3299,21.311,21.3173,35200.0
2010-03-24 15:05:00,33.98,34.0,33.97,33.97,29700.0,21.3236,21.3361,21.3173,21.3173,29700.0
2010-03-24 15:10:00,33.95,33.95,33.92,33.93,3000.0,21.3048,21.3048,21.2859,21.2922,3000.0
2010-03-24 15:15:00,33.94,33.95,33.93,33.94,11200.0,21.2985,21.3048,21.2922,21.2985,11200.0
2010-03-24 15:20:00,33.95,33.99,33.94,33.98,2600.0,21.3048,21.3299,21.2985,21.3236,2600.0
2010-03-24 15:25:00,33.98,33.98,33.96,33.97,12800.0,21.3236,21.3236,21.311,21.3173,12800.0
2010-03-24 15:30:00,33.98,33.99,33.97,33.99,16000.0,21.3236,21.3299,21.3173,21.3299,16000.0
2010-03-24 15:35:00,34.0,34.02,33.99,34.01,5900.0,21.3361,21.3487,21.3299,21.3424,5900.0
2010-03-24 15:40:00,34.0,34.01,33.99,34.01,53700.0,21.3361,21.3424,21.3299,21.3424,53700.0
2010-03-24 15:45:00,34.0,34.0,33.97,33.97,20900.0,21.3361,21.3361,21.3173,21.3173,20900.0
2010-03-24 15:50:00,33.98,33.98,33.96,33.97,4300.0,21.3236,21.3236,21.311,21.3173,4300.0
2010-03-24 15:55:00,33.97,33.99,33.95,33.95,33500.0,21.3173,21.3299,21.3048,21.3048,33500.0
2010-03-25 09:30:00,34.26,34.29,34.26,34.26,22400.0,21.4993,21.5181,21.4993,21.4993,22400.0
2010-03-25 09:35:00,34.23,34.24,34.2,34.21,10700.0,21.4805,21.4867,21.4616,21.4679,10700.0
2010-03-25 09:40:00,34.2,34.24,34.2,34.24,6300.0,21.4616,21.4867,21.4616,21.4867,6300.0
2010-03-25 09:45:00,34.24,34.24,34.19,34.19,5100.0,21.4867,21.4867,21.4554,21.4554,5100.0
2010-03-25 09:50:00,34.18,34.22,34.18,34.21,2500.0,21.4491,21.4742,21.4491,21.4679,2500.0
2010-03-25 09:55:00,34.2,34.24,34.2,34.2,12300.0,21.4616,21.4867,21.4616,21.4616,12300.0
2010-03-25 10:00:00,34.19,34.22,34.17,34.17,3900.0,21.4554,21.4742,21.4428,21.4428,3900.0
2010-03-25 10:05:00,34.13,34.16,34.12,34.16,700.0,21.4177,21.4365,21.4114,21.4365,700.0
2010-03-25 10:10:00,34.17,34.22,34.17,34.22,12900.0,21.4428,21.4742,21.4428,21.4742,12900.0
2010-03-25 10:15:00,34.21,34.23,34.21,34.23,5500.0,21.4679,21.4805,21.4679,21.4805,5500.0
2010-03-25 10:20:00,34.25,34.25,34.23,34.23,9700.0,21.493,21.493,21.4805,21.4805,9700.0
2010-03-25 10:25:00,34.23,34.23,34.19,34.19,7500.0,21.4805,21.4805,21.4554,21.4554,7500.0
2010-03-25 10:30:00,34.17,34.17,34.16,34.17,3600.0,21.4428,21.4428,21.4365,21.4428,3600.0
2010-03-25 10:35:00,34.18,34.2,34.17,34.2,8100.0,21.4491,21.4616,21.4428,21.4616,8100.0
2010-03-25 10:40:00,34.23,34.23,34.19,34.2,6300.0,21.4805,21.4805,21.4554,21.4616,6300.0
2010-03-25 10:45:00,34.21,34.23,34.21,34.22,4300.0,21.4679,21.4805,21.4679,21.4742,4300.0
2010-03-25 10:50:00,34.25,34.25,34.2,34.2,1500.0,21.493,21.493,21.4616,21.4616,1500.0
2010-03-25 10:55:00,34.2,34.23,34.2,34.23,3000.0,21.4616,21.4805,21.4616,21.4805,3000.0
2010-03-25 11:00:00,34.22,34.24,34.22,34.23,700.0,21.4742,21.4867,21.4742,21.4805,700.0
2010-03-25 11:05:00,34.22,34.23,34.21,34.23,3700.0,21.4742,21.4805,21.4679,21.4805,3700.0
2010-03-25 11:10:00,34.28,34.31,34.28,34.31,1900.0,21.5118,21.5307,21.5118,21.5307,1900.0
2010-03-25 11:15:00,34.31,34.33,34.31,34.33,2600.0,21.5307,21.5432,21.5307,21.5432,2600.0
2010-03-25 11:20:00,34.34,34.37,34.33,34.34,8200.0,21.5495,21.5683,21.5432,21.5495,8200.0
2010-03-25 11:25:00,34.34,34.34,34.33,34.34,2900.0,21.5495,21.5495,21.5432,21.5495,2900.0
2010-03-25 11:30:00,34.34,34.35,34.34,34.34,6800.0,21.5495,21.5558,21.5495,21.5495,6800.0
2010-03-25 11:35:00,34.34,34.34,34.33,34.34,2600.0,21.5495,21.5495,21.5432,21.5495,2600.0
2010-03-25 11:40:00,34.33,34.34,34.33,34.34,1500.0,21.5432,21.5495,21.5432,21.5495,1500.0
2010-03-25 11:45:00,34.35,34.35,34.33,34.33,1300.0,21.5558,21.5558,21.5432,21.5432,1300.0
2010-03-25 11:50:00,34.32,34.32,34.3,34.31,2800.0,21.5369,21.5369,21.5244,21.5307,2800.0
2010-03-25 11:55:00,34.3,34.3,34.29,34.3,2700.0,21.5244,21.5244,21.5181,21.5244,2700.0
2010-03-25 12:00:00,34.31,34.32,34.3,34.32,8200.0,21.5307,21.5369,21.5244,21.5369,8200.0
2010-03-25 12:05:00,34.31,34.38,34.31,34.37,54300.0,21.5307,21.5746,21.5307,21.5683,54300.0
2010-03-25 12:10:00,34.37,34.37,34.3,34.32,18800.0,21.5683,21.5683,21.5244,21.5369,18800.0
2010-03-25 12:15:00,34.31,34.31,34.26,34.28,6600.0,21.5307,21.5307,21.4993,21.5118,6600.0
2010-03-25 12:20:00,34.29,34.29,34.27,34.27,9500.0,21.5181,21.5181,21.5056,21.5056,9500.0
2010-03-25 12:25:00,34.27,34.29,34.27,34.27,12500.0,21.5056,21.5181,21.5056,21.5056,12500.0
2010-03-25 12:30:00,34.27,34.31,34.27,34.31,900.0,21.5056,21.5307,21.5056,21.5307,900.0
2010-03-25 12:35:00,34.32,34.34,34.31,34.34,11400.0,21.5369,21.5495,21.5307,21.5495,11400.0
2010-03-25 12:40:00,34.34,34.36,34.33,34.35,2800.0,21.5495,21.562,21.5432,21.5558,2800.0
2010-03-25 12:45:00,34.36,34.38,34.36,34.36,2800.0,21.562,21.5746,21.562,21.562,2800.0
2010-03-25 12:50:00,34.36,34.38,34.36,34.37,2100.0,21.562,21.5746,21.562,21.5683,2100.0
2010-03-25 12:55:00,34.36,34.36,34.33,34.33,6800.0,21.562,21.562,21.5432,21.5432,6800.0
2010-03-25 13:00:00,34.32,34.32,34.29,34.31,1900.0,21.5369,21.5369,21.5181,21.5307,1900.0
2010-03-25 13:05:00,34.31,34.33,34.31,34.33,5000.0,21.5307,21.5432,21.5307,21.5432,5000.0
2010-03-25 13:10:00,34.33,34.34,34.33,34.33,5100.0,21.5432,21.5495,21.5432,21.5432,5100.0
2010-03-25 13:15:00,34.34,34.34,34.33,34.33,5100.0,21.5495,21.5495,21.5432,21.5432,5100.0
2010-03-25 13:20:00,34.33,34.33,34.3,34.32,5400.0,21.5432,21.5432,21.5244,21.5369,5400.0
2010-03-25 13:25:00,34.32,34.33,34.3,34.3,6100.0,21.5369,21.5432,21.5244,21.5244,6100.0
2010-03-25 13:30:00,34.27,34.27,34.26,34.26,2700.0,21.5056,21.5056,21.4993,21.4993,2700.0
2010-03-25 13:35:00,34.27,34.27,34.21,34.22,8100.0,21.5056,21.5056,21.4679,21.4742,8100.0
2010-03-25 13:40:00,34.18,34.2,34.17,34.17,13700.0,21.4491,21.4616,21.4428,21.4428,13700.0
2010-03-25 13:45:00,34.16,34.21,34.14,34.14,26600.0,21.4365,21.4679,21.424,21.424,26600.0
2010-03-25 13:50:00,34.14,34.17,34.1,34.1,7700.0,21.424,21.4428,21.3989,21.3989,7700.0
2010-03-25 13:55:00,34.11,34.15,34.09,34.15,3200.0,21.4052,21.4303,21.3926,21.4303,3200.0
2010-03-25 14:00:00,34.16,34.16,34.13,34.15,3600.0,21.4365,21.4365,21.4177,21.4303,3600.0
2010-03-25 14:05:00,34.18,34.18,34.16,34.16,2400.0,21.4491,21.4491,21.4365,21.4365,2400.0
2010-03-25 14:10:00,34.16,34.17,34.15,34.16,3000.0,21.4365,21.4428,21.4303,21.4365,3000.0
2010-03-25 14:15:00,34.17,34.17,34.15,34.15,2300.0,21.4428,21.4428,21.4303,21.4303,2300.0
2010-03-25 14:20:00,34.17,34.18,34.11,34.11,21000.0,21.4428,21.4491,21.4052,21.4052,21000.0
2010-03-25 14:25:00,34.11,34.14,34.07,34.07,3200.0,21.4052,21.424,21.3801,21.3801,3200.0
2010-03-25 14:30:00,34.07,34.11,34.07,34.1,3700.0,21.3801,21.4052,21.3801,21.3989,3700.0
2010-03-25 14:35:00,34.08,34.09,34.06,34.07,2500.0,21.3863,21.3926,21.3738,21.3801,2500.0
2010-03-25 14:40:00,34.09,34.1,34.07,34.1,6100.0,21.3926,21.3989,21.3801,21.3989,6100.0
2010-03-25 14:45:00,34.11,34.11,34.03,34.03,3200.0,21.4052,21.4052,21.355,21.355,3200.0
2010-03-25 14:50:00,34.03,34.08,34.01,34.08,5900.0,21.355,21.3863,21.3424,21.3863,5900.0
2010-03-25 14:55:00,34.07,34.08,34.05,34.07,4600.0,21.3801,21.3863,21.3675,21.3801,4600.0
2010-03-25 15:00:00,34.07,34.13,34.07,34.11,5900.0,21.3801,21.4177,21.3801,21.4052,5900.0
2010-03-25 15:05:00,34.12,34.15,34.11,34.12,21500.0,21.4114,21.4303,21.4052,21.4114,21500.0
2010-03-25 15:10:00,34.14,34.15,34.14,34.15,800.0,21.424,21.4303,21.424,21.4303,800.0
2010-03-25 15:15:00,34.15,34.15,34.11,34.13,15100.0,21.4303,21.4303,21.4052,21.4177,15100.0
2010-03-25 15:20:00,34.13,34.13,34.1,34.11,4500.0,21.4177,21.4177,21.3989,21.4052,4500.0
2010-03-25 15:25:00,34.11,34.11,34.04,34.04,11700.0,21.4052,21.4052,21.3612,21.3612,11700.0
2010-03-25 15:30:00,34.04,34.05,34.0,34.0,12300.0,21.3612,21.3675,21.3361,21.3361,12300.0
2010-03-25 15:35:00,34.0,34.01,33.96,33.96,11400.0,21.3361,21.3424,21.311,21.311,11400.0
2010-03-25 15:40:00,33.95,34.0,33.95,34.0,8500.0,21.3048,21.3361,21.3048,21.3361,8500.0
2010-03-25 15:45:00,33.99,34.0,33.94,33.97,23200.0,21.3299,21.3361,21.2985,21.3173,23200.0
2010-03-25 15:50:00,33.97,34.01,33.95,34.01,82200.0,21.3173,21.3424,21.3048,21.3424,82200.0
2010-03-25 15:55:00,34.01,34.01,33.94,33.97,107800.0,21.3424,21.3424,21.2985,21.3173,107800.0
2010-03-26 09:30:00,34.23,34.23,34.17,34.22,12000.0,21.4805,21.4805,21.4428,21.4742,12000.0
2010-03-26 09:35:00,34.22,34.25,34.19,34.22,21800.0,21.4742,21.493,21.4554,21.4742,21800.0
2010-03-26 09:40:00,34.2,34.2,34.13,34.14,6600.0,21.4616,21.4616,21.4177,21.424,6600.0
2010-03-26 09:45:00,34.14,34.26,34.13,34.26,34900.0,21.424,21.4993,21.4177,21.4993,34900.0
2010-03-26 09:50:00,34.26,34.28,34.25,34.28,13400.0,21.4993,21.5118,21.493,21.5118,13400.0
2010-03-26 09:55:00,34.26,34.31,34.26,34.27,19700.0,21.4993,21.5307,21.4993,21.5056,19700.0
2010-03-26 10:00:00,34.29,34.38,34.29,34.37,40400.0,21.5181,21.5746,21.5181,21.5683,40400.0
2010-03-26 10:05:00,34.39,34.41,34.34,34.35,17800.0,21.5809,21.5934,21.5495,21.5558,17800.0
2010-03-26 10:10:00,34.33,34.36,34.32,34.35,15700.0,21.5432,21.562,21.5369,21.5558,15700.0
2010-03-26 10:15:00,34.34,34.34,34.32,34.33,15100.0,21.5495,21.5495,21.5369,21.5432,15100.0
2010-03-26 10:20:00,34.34,34.35,34.32,34.35,11600.0,21.5495,21.5558,21.5369,21.5558,11600.0
2010-03-26 10:25:00,34.35,34.38,34.35,34.38,16700.0,21.5558,21.5746,21.5558,21.5746,16700.0
2010-03-26 10:30:00,34.38,34.41,34.37,34.37,12600.0,21.5746,21.5934,21.5683,21.5683,12600.0
2010-03-26 10:35:00,34.36,34.37,34.34,34.34,12600.0,21.562,21.5683,21.5495,21.5495,12600.0
2010-03-26 10:40:00,34.34,34.35,34.32,34.34,14300.0,21.5495,21.5558,21.5369,21.5495,14300.0
2010-03-26 10:45:00,34.34,34.35,34.33,34.35,28700.0,21.5495,21.5558,21.5432,21.5558,28700.0
2010-03-26 10:50:00,34.35,34.37,34.32,34.32,27800.0,21.5558,21.5683,21.5369,21.5369,27800.0
2010-03-26 10:55:00,34.31,34.32,34.27,34.27,19000.0,21.5307,21.5369,21.5056,21.5056,19000.0
2010-03-26 11:00:00,34.28,34.3,34.28,34.3,12300.0,21.5118,21.5244,21.5118,21.5244,12300.0
2010-03-26 11:05:00,34.33,34.33,34.29,34.29,5800.0,21.5432,21.5432,21.5181,21.5181,5800.0
2010-03-26 11:10:00,34.29,34.29,34.28,34.29,13000.0,21.5181,21.5181,21.5118,21.5181,13000.0
2010-03-26 11:15:00,34.28,34.34,34.28,34.33,16500.0,21.5118,21.5495,21.5118,21.5432,16500.0
2010-03-26 11:20:00,34.33,34.35,34.32,34.35,18800.0,21.5432,21.5558,21.5369,21.5558,18800.0
2010-03-26 11:25:00,34.34,34.37,34.34,34.35,14200.0,21.5495,21.5683,21.5495,21.5558,14200.0
2010-03-26 11:30:00,34.35,34.35,34.32,34.33,6500.0,21.5558,21.5558,21.5369,21.5432,6500.0
2010-03-26 11:35:00,34.34,34.35,34.32,34.32,8900.0,21.5495,21.5558,21.5369,21.5369,8900.0
2010-03-26 11:40:00,34.31,34.31,34.3,34.3,6600.0,21.5307,21.5307,21.5244,21.5244,6600.0
2010-03-26 11:45:00,34.29,34.29,34.25,34.26,14900.0,21.5181,21.5181,21.493,21.4993,14900.0
2010-03-26 11:50:00,34.26,34.28,34.25,34.28,6100.0,21.4993,21.5118,21.493,21.5118,6100.0
2010-03-26 11:55:00,34.27,34.27,34.26,34.27,9800.0,21.5056,21.5056,21.4993,21.5056,9800.0
2010-03-26 12:00:00,34.28,34.3,34.26,34.3,8300.0,21.5118,21.5244,21.4993,21.5244,8300.0
2010-03-26 12:05:00,34.29,34.32,34.29,34.31,7800.0,21.5181,21.5369,21.5181,21.5307,7800.0
2010-03-26 12:10:00,34.3,34.3,34.29,34.29,9900.0,21.5244,21.5244,21.5181,21.5181,9900.0
2010-03-26 12:15:00,34.3,34.3,34.29,34.29,700.0,21.5244,21.5244,21.5181,21.5181,700.0
2010-03-26 12:20:00,34.26,34.26,34.24,34.25,10700.0,21.4993,21.4993,21.4867,21.493,10700.0
2010-03-26 12:25:00,34.24,34.24,34.19,34.21,26100.0,21.4867,21.4867,21.4554,21.4679,26100.0
2010-03-26 12:30:00,34.22,34.22,34.19,34.21,12700.0,21.4742,21.4742,21.4554,21.4679,12700.0
2010-03-26 12:35:00,34.22,34.23,34.19,34.23,7000.0,21.4742,21.4805,21.4554,21.4805,7000.0
2010-03-26 12:40:00,34.23,34.24,34.22,34.23,6500.0,21.4805,21.4867,21.4742,21.4805,6500.0
2010-03-26 12:45:00,34.22,34.22,34.17,34.18,7400.0,21.4742,21.4742,21.4428,21.4491,7400.0
2010-03-26 12:50:00,34.17,34.22,34.17,34.21,12300.0,21.4428,21.4742,21.4428,21.4679,12300.0
2010-03-26 12:55:00,34.21,34.21,34.16,34.18,15900.0,21.4679,21.4679,21.4365,21.4491,15900.0
2010-03-26 13:00:00,34.17,34.19,34.15,34.16,9700.0,21.4428,21.4554,21.4303,21.4365,9700.0
2010-03-26 13:05:00,34.17,34.17,34.06,34.06,10000.0,21.4428,21.4428,21.3738,21.3738,10000.0
2010-03-26 13:10:00,34.06,34.1,34.06,34.09,12400.0,21.3738,21.3989,21.3738,21.3926,12400.0
2010-03-26 13:15:00,34.09,34.13,34.09,34.12,26600.0,21.3926,21.4177,21.3926,21.4114,26600.0
2010-03-26 13:20:00,34.12,34.16,34.12,34.14,38500.0,21.4114,21.4365,21.4114,21.424,38500.0
2010-03-26 13:25:00,34.14,34.17,34.14,34.14,65400.0,21.424,21.4428,21.424,21.424,65400.0
2010-03-26 13:30:00,34.13,34.13,34.11,34.11,30900.0,21.4177,21.4177,21.4052,21.4052,30900.0
2010-03-26 13:35:00,34.12,34.17,34.12,34.17,13000.0,21.4114,21.4428,21.4114,21.4428,13000.0
2010-03-26 13:40:00,34.16,34.18,34.15,34.17,18500.0,21.4365,21.4491,21.4303,21.4428,18500.0
2010-03-26 13:45:00,34.16,34.17,34.13,34.13,12100.0,21.4365,21.4428,21.4177,21.4177,12100.0
2010-03-26 13:50:00,34.13,34.14,34.13,34.13,86600.0,21.4177,21.424,21.4177,21.4177,86600.0
2010-03-26 13:55:00,34.12,34.14,34.12,34.13,35700.0,21.4114,21.424,21.4114,21.4177,35700.0
2010-03-26 14:00:00,34.13,34.13,34.1,34.11,37000.0,21.4177,21.4177,21.3989,21.4052,37000.0
2010-03-26 14:05:00,34.12,34.14,34.12,34.14,8000.0,21.4114,21.424,21.4114,21.424,8000.0
2010-03-26 14:10:00,34.14,34.15,34.1,34.1,13700.0,21.424,21.4303,21.3989,21.3989,13700.0
2010-03-26 14:15:00,34.11,34.16,34.1,34.15,20300.0,21.4052,21.4365,21.3989,21.4303,20300.0
2010-03-26 14:20:00,34.14,34.15,34.13,34.13,24500.0,21.424,21.4303,21.4177,21.4177,24500.0
2010-03-26 14:25:00,34.13,34.18,34.12,34.17,14600.0,21.4177,21.4491,21.4114,21.4428,14600.0
2010-03-26 14:30:00,34.17,34.19,34.15,34.17,22400.0,21.4428,21.4554,21.4303,21.4428,22400.0
2010-03-26 14:35:00,34.17,34.2,34.17,34.2,20500.0,21.4428,21.4616,21.4428,21.4616,20500.0
2010-03-26 14:40:00,34.2,34.22,34.19,34.2,36000.0,21.4616,21.4742,21.4554,21.4616,36000.0
2010-03-26 14:45:00,34.2,34.2,34.18,34.19,25100.0,21.4616,21.4616,21.4491,21.4554,25100.0
2010-03-26 14:50:00,34.19,34.2,34.16,34.19,26000.0,21.4554,21.4616,21.4365,21.4554,26000.0
2010-03-26 14:55:00,34.21,34.21,34.17,34.19,22100.0,21.4679,21.4679,21.4428,21.4554,22100.0
2010-03-26 15:00:00,34.19,34.19,34.17,34.17,21500.0,21.4554,21.4554,21.4428,21.4428,21500.0
2010-03-26 15:05:00,34.17,34.18,34.15,34.15,21700.0,21.4428,21.4491,21.4303,21.4303,21700.0
2010-03-26 15:10:00,34.15,34.18,34.14,34.17,34300.0,21.4303,21.4491,21.424,21.4428,34300.0
2010-03-26 15:15:00,34.19,34.2,34.17,34.19,26400.0,21.4554,21.4616,21.4428,21.4554,26400.0
2010-03-26 15:20:00,34.19,34.19,34.15,34.15,41300.0,21.4554,21.4554,21.4303,21.4303,41300.0
2010-03-26 15:25:00,34.16,34.18,34.14,34.16,26900.0,21.4365,21.4491,21.424,21.4365,26900.0
2010-03-26 15:30:00,34.17,34.18,34.15,34.15,25700.0,21.4428,21.4491,21.4303,21.4303,25700.0
2010-03-26 15:35:00,34.15,34.18,34.15,34.18,33300.0,21.4303,21.4491,21.4303,21.4491,33300.0
2010-03-26 15:40:00,34.17,34.18,34.16,34.17,46100.0,21.4428,21.4491,21.4365,21.4428,46100.0
2010-03-26 15:45:00,34.17,34.19,34.16,34.18,48200.0,21.4428,21.4554,21.4365,21.4491,48200.0
2010-03-26 15:50:00,34.17,34.2,34.17,34.18,35500.0,21.4428,21.4616,21.4428,21.4491,35500.0
2010-03-26 15:55:00,34.18,34.22,34.18,34.22,132700.0,21.4491,21.4742,21.4491,21.4742,132700.0
2010-03-29 09:30:00,34.4,34.48,34.4,34.48,43700.0,21.5871,21.6373,21.5871,21.6373,43700.0
2010-03-29 09:35:00,34.49,34.51,34.45,34.48,18200.0,21.6436,21.6562,21.6185,21.6373,18200.0
2010-03-29 09:40:00,34.48,34.48,34.44,34.47,5300.0,21.6373,21.6373,21.6122,21.6311,5300.0
2010-03-29 09:45:00,34.48,34.5,34.47,34.47,10700.0,21.6373,21.6499,21.6311,21.6311,10700.0
2010-03-29 09:50:00,34.46,34.5,34.45,34.45,6700.0,21.6248,21.6499,21.6185,21.6185,6700.0
2010-03-29 09:55:00,34.46,34.46,34.38,34.38,8200.0,21.6248,21.6248,21.5746,21.5746,8200.0
2010-03-29 10:00:00,34.39,34.42,34.37,34.42,11700.0,21.5809,21.5997,21.5683,21.5997,11700.0
2010-03-29 10:05:00,34.41,34.42,34.41,34.42,2500.0,21.5934,21.5997,21.5934,21.5997,2500.0
2010-03-29 10:10:00,34.42,34.45,34.41,34.42,8200.0,21.5997,21.6185,21.5934,21.5997,8200.0
2010-03-29 10:15:00,34.41,34.44,34.4,34.43,3200.0,21.5934,21.6122,21.5871,21.606,3200.0
2010-03-29 10:20:00,34.41,34.42,34.4,34.4,1600.0,21.5934,21.5997,21.5871,21.5871,1600.0
2010-03-29 10:25:00,34.37,34.42,34.37,34.41,17200.0,21.5683,21.5997,21.5683,21.5934,17200.0
2010-03-29 10:30:00,34.36,34.39,34.36,34.39,500.0,21.562,21.5809,21.562,21.5809,500.0
2010-03-29 10:35:00,34.41,34.44,34.41,34.42,13300.0,21.5934,21.6122,21.5934,21.5997,13300.0
2010-03-29 10:40:00,34.43,34.47,34.43,34.45,8100.0,21.606,21.6311,21.606,21.6185,8100.0
2010-03-29 10:45:00,34.44,34.48,34.44,34.47,5800.0,21.6122,21.6373,21.6122,21.6311,5800.0
2010-03-29 10:50:00,34.48,34.48,34.46,34.48,3400.0,21.6373,21.6373,21.6248,21.6373,3400.0
2010-03-29 10:55:00,34.46,34.48,34.45,34.48,4800.0,21.6248,21.6373,21.6185,21.6373,4800.0
2010-03-29 11:00:00,34.49,34.5,34.49,34.49,2400.0,21.6436,21.6499,21.6436,21.6436,2400.0
2010-03-29 11:05:00,34.49,34.5,34.49,34.5,7300.0,21.6436,21.6499,21.6436,21.6499,7300.0
2010-03-29 11:10:00,34.51,34.54,34.51,34.54,6500.0,21.6562,21.675,21.6562,21.675,6500.0
2010-03-29 11:15:00,34.54,34.54,34.53,34.53,800.0,21.675,21.675,21.6687,21.6687,800.0
2010-03-29 11:20:00,34.54,34.54,34.52,34.54,9400.0,21.675,21.675,21.6625,21.675,9400.0
2010-03-29 11:25:00,34.54,34.56,34.53,34.53,5400.0,21.675,21.6876,21.6687,21.6687,5400.0
2010-03-29 11:30:00,34.53,34.55,34.52,34.52,3700.0,21.6687,21.6813,21.6625,21.6625,3700.0
2010-03-29 11:35:00,34.51,34.51,34.51,34.51,400.0,21.6562,21.6562,21.6562,21.6562,400.0
2010-03-29 11:40:00,34.52,34.54,34.52,34.53,6200.0,21.6625,21.675,21.6625,21.6687,6200.0
2010-03-29 11:45:00,34.53,34.54,34.52,34.52,2600.0,21.6687,21.675,21.6625,21.6625,2600.0
2010-03-29 11:50:00,34.52,34.52,34.51,34.51,200.0,21.6625,21.6625,21.6562,21.6562,200.0
2010-03-29 11:55:00,34.51,34.51,34.51,34.51,400.0,21.6562,21.6562,21.6562,21.6562,400.0
2010-03-29 12:00:00,34.51,34.53,34.51,34.53,12000.0,21.6562,21.6687,21.6562,21.6687,12000.0
2010-03-29 12:05:00,34.52,34.52,34.51,34.51,7200.0,21.6625,21.6625,21.6562,21.6562,7200.0
2010-03-29 12:10:00,34.5,34.51,34.49,34.51,6600.0,21.6499,21.6562,21.6436,21.6562,6600.0
2010-03-29 12:15:00,34.51,34.52,34.49,34.49,4400.0,21.6562,21.6625,21.6436,21.6436,4400.0
2010-03-29 12:20:00,34.48,34.49,34.47,34.49,2000.0,21.6373,21.6436,21.6311,21.6436,2000.0
2010-03-29 12:25:00,34.48,34.5,34.47,34.5,5500.0,21.6373,21.6499,21.6311,21.6499,5500.0
2010-03-29 12:30:00,34.5,34.51,34.48,34.48,3000.0,21.6499,21.6562,21.6373,21.6373,3000.0
2010-03-29 12:35:00,34.49,34.49,34.47,34.47,3100.0,21.6436,21.6436,21.6311,21.6311,3100.0
2010-03-29 12:40:00,34.46,34.46,34.44,34.46,1000.0,21.6248,21.6248,21.6122,21.6248,1000.0
2010-03-29 12:45:00,34.45,34.47,34.44,34.47,14800.0,21.6185,21.6311,21.6122,21.6311,14800.0
2010-03-29 12:50:00,34.47,34.49,34.47,34.49,4200.0,21.6311,21.6436,21.6311,21.6436,4200.0
2010-03-29 12:55:00,34.48,34.48,34.44,34.44,19600.0,21.6373,21.6373,21.6122,21.6122,19600.0
2010-03-29 13:00:00,34.44,34.46,34.44,34.44,2700.0,21.6122,21.6248,21.6122,21.6122,2700.0
2010-03-29 13:05:00,34.46,34.47,34.44,34.44,2800.0,21.6248,21.6311,21.6122,21.6122,2800.0
2010-03-29 13:10:00,34.44,34.48,34.44,34.47,4200.0,21.6122,21.6373,21.6122,21.6311,4200.0
2010-03-29 13:15:00,34.46,34.48,34.46,34.48,6400.0,21.6248,21.6373,21.6248,21.6373,6400.0
2010-03-29 13:20:00,34.48,34.48,34.46,34.47,1300.0,21.6373,21.6373,21.6248,21.6311,1300.0
2010-03-29 13:25:00,34.47,34.48,34.46,34.46,1000.0,21.6311,21.6373,21.6248,21.6248,1000.0
2010-03-29 13:30:00,34.47,34.48,34.47,34.47,5000.0,21.6311,21.6373,21.6311,21.6311,5000.0
2010-03-29 13:35:00,34.46,34.46,34.45,34.46,4200.0,21.6248,21.6248,21.6185,21.6248,4200.0
2010-03-29 13:40:00,34.45,34.47,34.45,34.45,5200.0,21.6185,21.6311,21.6185,21.6185,5200.0
2010-03-29 13:45:00,34.46,34.48,34.46,34.47,2300.0,21.6248,21.6373,21.6248,21.6311,2300.0
2010-03-29 13:50:00,34.48,34.48,34.46,34.47,9200.0,21.6373,21.6373,21.6248,21.6311,9200.0
2010-03-29 13:55:00,34.46,34.48,34.46,34.47,38200.0,21.6248,21.6373,21.6248,21.6311,38200.0
2010-03-29 14:00:00,34.47,34.47,34.46,34.47,4300.0,21.6311,21.6311,21.6248,21.6311,4300.0
2010-03-29 14:05:00,34.47,34.49,34.46,34.46,17400.0,21.6311,21.6436,21.6248,21.6248,17400.0
2010-03-29 14:10:00,34.47,34.48,34.45,34.48,36100.0,21.6311,21.6373,21.6185,21.6373,36100.0
2010-03-29 14:15:00,34.48,34.48,34.47,34.48,2900.0,21.6373,21.6373,21.6311,21.6373,2900.0
2010-03-29 14:20:00,34.46,34.49,34.46,34.49,24000.0,21.6248,21.6436,21.6248,21.6436,24000.0
2010-03-29 14:25:00,34.49,34.49,34.45,34.48,7000.0,21.6436,21.6436,21.6185,21.6373,7000.0
2010-03-29 14:30:00,34.47,34.49,34.47,34.48,3400.0,21.6311,21.6436,21.6311,21.6373,3400.0
2010-03-29 14:35:00,34.49,34.5,34.48,34.48,3300.0,21.6436,21.6499,21.6373,21.6373,3300.0
2010-03-29 14:40:00,34.49,34.5,34.48,34.48,12400.0,21.6436,21.6499,21.6373,21.6373,12400.0
2010-03-29 14:45:00,34.48,34.5,34.48,34.49,6900.0,21.6373,21.6499,21.6373,21.6436,6900.0
2010-03-29 14:50:00,34.48,34.5,34.48,34.49,24400.0,21.6373,21.6499,21.6373,21.6436,24400.0
2010-03-29 14:55:00,34.5,34.51,34.48,34.51,9200.0,21.6499,21.6562,21.6373,21.6562,9200.0
2010-03-29 15:00:00,34.51,34.52,34.5,34.52,6900.0,21.6562,21.6625,21.6499,21.6625,6900.0
2010-03-29 15:05:00,34.52,34.54,34.51,34.54,1400.0,21.6625,21.675,21.6562,21.675,1400.0
2010-03-29 15:10:00,34.55,34.55,34.54,34.54,600.0,21.6813,21.6813,21.675,21.675,600.0
2010-03-29 15:15:00,34.54,34.54,34.52,34.54,7900.0,21.675,21.675,21.6625,21.675,7900.0
2010-03-29 15:20:00,34.55,34.57,34.55,34.56,1800.0,21.6813,21.6938,21.6813,21.6876,1800.0
2010-03-29 15:25:00,34.56,34.58,34.56,34.57,12300.0,21.6876,21.7001,21.6876,21.6938,12300.0
2010-03-29 15:30:00,34.56,34.56,34.53,34.53,2600.0,21.6876,21.6876,21.6687,21.6687,2600.0
2010-03-29 15:35:00,34.53,34.53,34.52,34.52,7300.0,21.6687,21.6687,21.6625,21.6625,7300.0
2010-03-29 15:40:00,34.52,34.55,34.52,34.55,3500.0,21.6625,21.6813,21.6625,21.6813,3500.0
2010-03-29 15:45:00,34.55,34.55,34.53,34.55,6300.0,21.6813,21.6813,21.6687,21.6813,6300.0
2010-03-29 15:50:00,34.55,34.57,34.55,34.57,9900.0,21.6813,21.6938,21.6813,21.6938,9900.0
2010-03-29 15:55:00,34.56,34.57,34.54,34.56,23700.0,21.6876,21.6938,21.675,21.6876,23700.0
2010-03-30 09:30:00,34.65,34.7,34.65,34.68,42500.0,21.744,21.7754,21.744,21.7629,42500.0
2010-03-30 09:35:00,34.67,34.68,34.62,34.62,9700.0,21.7566,21.7629,21.7252,21.7252,9700.0
2010-03-30 09:40:00,34.63,34.64,34.61,34.62,4300.0,21.7315,21.7378,21.7189,21.7252,4300.0
2010-03-30 09:45:00,34.61,34.66,34.61,34.65,5300.0,21.7189,21.7503,21.7189,21.744,5300.0
2010-03-30 09:50:00,34.68,34.72,34.67,34.71,4600.0,21.7629,21.788,21.7566,21.7817,4600.0
2010-03-30 09:55:00,34.71,34.72,34.69,34.69,6200.0,21.7817,21.788,21.7691,21.7691,6200.0
2010-03-30 10:00:00,34.71,34.77,34.68,34.73,37600.0,21.7817,21.8193,21.7629,21.7942,37600.0
2010-03-30 10:05:00,34.73,34.74,34.71,34.73,8000.0,21.7942,21.8005,21.7817,21.7942,8000.0
2010-03-30 10:10:00,34.7,34.74,34.7,34.71,59200.0,21.7754,21.8005,21.7754,21.7817,59200.0
2010-03-30 10:15:00,34.7,34.71,34.62,34.62,8200.0,21.7754,21.7817,21.7252,21.7252,8200.0
2010-03-30 10:20:00,34.63,34.63,34.61,34.63,3100.0,21.7315,21.7315,21.7189,21.7315,3100.0
2010-03-30 10:25:00,34.63,34.63,34.58,34.6,7600.0,21.7315,21.7315,21.7001,21.7127,7600.0
2010-03-30 10:30:00,34.62,34.62,34.59,34.62,2500.0,21.7252,21.7252,21.7064,21.7252,2500.0
2010-03-30 10:35:00,34.63,34.63,34.62,34.63,1200.0,21.7315,21.7315,21.7252,21.7315,1200.0
2010-03-30 10:40:00,34.63,34.65,34.62,34.65,6600.0,21.7315,21.744,21.7252,21.744,6600.0
2010-03-30 10:45:00,34.63,34.63,34.59,34.61,3000.0,21.7315,21.7315,21.7064,21.7189,3000.0
2010-03-30 10:50:00,34.6,34.6,34.58,34.6,1900.0,21.7127,21.7127,21.7001,21.7127,1900.0
2010-03-30 10:55:00,34.59,34.6,34.59,34.59,5600.0,21.7064,21.7127,21.7064,21.7064,5600.0
2010-03-30 11:00:00,34.58,34.59,34.52,34.52,7100.0,21.7001,21.7064,21.6625,21.6625,7100.0
2010-03-30 11:05:00,34.51,34.51,34.48,34.51,26500.0,21.6562,21.6562,21.6373,21.6562,26500.0
2010-03-30 11:10:00,34.51,34.51,34.44,34.46,3500.0,21.6562,21.6562,21.6122,21.6248,3500.0
2010-03-30 11:15:00,34.46,34.48,34.45,34.48,7200.0,21.6248,21.6373,21.6185,21.6373,7200.0
2010-03-30 11:20:00,34.47,34.47,34.42,34.44,6600.0,21.6311,21.6311,21.5997,21.6122,6600.0
2010-03-30 11:25:00,34.43,34.52,34.43,34.5,7000.0,21.606,21.6625,21.606,21.6499,7000.0
2010-03-30 11:30:00,34.49,34.5,34.49,34.5,1900.0,21.6436,21.6499,21.6436,21.6499,1900.0
2010-03-30 11:35:00,34.48,34.48,34.45,34.45,4000.0,21.6373,21.6373,21.6185,21.6185,4000.0
2010-03-30 11:40:00,34.51,34.52,34.51,34.52,500.0,21.6562,21.6625,21.6562,21.6625,500.0
2010-03-30 11:45:00,34.53,34.54,34.52,34.52,2100.0,21.6687,21.675,21.6625,21.6625,2100.0
2010-03-30 11:50:00,34.53,34.53,34.51,34.51,1200.0,21.6687,21.6687,21.6562,21.6562,1200.0
2010-03-30 11:55:00,34.51,34.51,34.5,34.51,900.0,21.6562,21.6562,21.6499,21.6562,900.0
2010-03-30 12:00:00,34.52,34.53,34.5,34.5,2800.0,21.6625,21.6687,21.6499,21.6499,2800.0
2010-03-30 12:05:00,34.5,34.52,34.5,34.52,1800.0,21.6499,21.6625,21.6499,21.6625,1800.0
2010-03-30 12:10:00,34.51,34.54,34.51,34.53,25700.0,21.6562,21.675,21.6562,21.6687,25700.0
2010-03-30 12:15:00,34.54,34.54,34.52,34.53,72000.0,21.675,21.675,21.6625,21.6687,72000.0
2010-03-30 12:20:00,34.51,34.52,34.51,34.52,7300.0,21.6562,21.6625,21.6562,21.6625,7300.0
2010-03-30 12:25:00,34.52,34.54,34.52,34.54,6200.0,21.6625,21.675,21.6625,21.675,6200.0
2010-03-30 12:30:00,34.54,34.57,34.53,34.56,5400.0,21.675,21.6938,21.6687,21.6876,5400.0
2010-03-30 12:35:00,34.55,34.56,34.53,34.53,3300.0,21.6813,21.6876,21.6687,21.6687,3300.0
2010-03-30 12:40:00,34.54,34.56,34.54,34.54,4700.0,21.675,21.6876,21.675,21.675,4700.0
2010-03-30 12:45:00,34.54,34.54,34.53,34.53,12400.0,21.675,21.675,21.6687,21.6687,12400.0
2010-03-30 12:50:00,34.53,34.54,34.52,34.54,5300.0,21.6687,21.675,21.6625,21.675,5300.0
2010-03-30 12:55:00,34.54,34.55,34.54,34.54,6700.0,21.675,21.6813,21.675,21.675,6700.0
2010-03-30 13:00:00,34.51,34.52,34.51,34.51,3400.0,21.6562,21.6625,21.6562,21.6562,3400.0
2010-03-30 13:05:00,34.51,34.52,34.51,34.52,1100.0,21.6562,21.6625,21.6562,21.6625,1100.0
2010-03-30 13:10:00,34.51,34.52,34.51,34.52,600.0,21.6562,21.6625,21.6562,21.6625,600.0
2010-03-30 13:15:00,34.51,34.52,34.5,34.5,3500.0,21.6562,21.6625,21.6499,21.6499,3500.0
2010-03-30 13:20:00,34.49,34.49,34.47,34.47,6000.0,21.6436,21.6436,21.6311,21.6311,6000.0
2010-03-30 13:25:00,34.46,34.49,34.46,34.48,13000.0,21.6248,21.6436,21.6248,21.6373,13000.0
2010-03-30 13:30:00,34.49,34.5,34.48,34.49,2900.0,21.6436,21.6499,21.6373,21.6436,2900.0
2010-03-30 13:35:00,34.5,34.5,34.49,34.49,5700.0,21.6499,21.6499,21.6436,21.6436,5700.0
2010-03-30 13:40:00,34.48,34.48,34.47,34.47,12300.0,21.6373,21.6373,21.6311,21.6311,12300.0
2010-03-30 13:45:00,34.46,34.49,34.45,34.48,6300.0,21.6248,21.6436,21.6185,21.6373,6300.0
2010-03-30 13:50:00,34.48,34.5,34.48,34.5,3700.0,21.6373,21.6499,21.6373,21.6499,3700.0
2010-03-30 13:55:00,34.51,34.51,34.49,34.49,2800.0,21.6562,21.6562,21.6436,21.6436,2800.0
2010-03-30 14:00:00,34.49,34.49,34.48,34.48,3800.0,21.6436,21.6436,21.6373,21.6373,3800.0
2010-03-30 14:05:00,34.49,34.49,34.45,34.46,41800.0,21.6436,21.6436,21.6185,21.6248,41800.0
2010-03-30 14:10:00,34.46,34.48,34.46,34.47,19500.0,21.6248,21.6373,21.6248,21.6311,19500.0
2010-03-30 14:15:00,34.46,34.48,34.44,34.45,35200.0,21.6248,21.6373,21.6122,21.6185,35200.0
2010-03-30 14:20:00,34.46,34.48,34.46,34.47,4800.0,21.6248,21.6373,21.6248,21.6311,4800.0
2010-03-30 14:25:00,34.46,34.48,34.46,34.47,13100.0,21.6248,21.6373,21.6248,21.6311,13100.0
2010-03-30 14:30:00,34.47,34.52,34.47,34.52,2100.0,21.6311,21.6625,21.6311,21.6625,2100.0
2010-03-30 14:35:00,34.52,34.53,34.52,34.53,7700.0,21.6625,21.6687,21.6625,21.6687,7700.0
2010-03-30 14:40:00,34.53,34.56,34.52,34.56,25300.0,21.6687,21.6876,21.6625,21.6876,25300.0
2010-03-30 14:45:00,34.56,34.57,34.56,34.56,7200.0,21.6876,21.6938,21.6876,21.6876,7200.0
2010-03-30 14:50:00,34.57,34.57,34.57,34.57,1500.0,21.6938,21.6938,21.6938,21.6938,1500.0
2010-03-30 14:55:00,34.58,34.59,34.57,34.57,19500.0,21.7001,21.7064,21.6938,21.6938,19500.0
2010-03-30 15:00:00,34.58,34.59,34.54,34.54,20600.0,21.7001,21.7064,21.675,21.675,20600.0
2010-03-30 15:05:00,34.55,34.55,34.54,34.55,2800.0,21.6813,21.6813,21.675,21.6813,2800.0
2010-03-30 15:10:00,34.55,34.57,34.55,34.56,17000.0,21.6813,21.6938,21.6813,21.6876,17000.0
2010-03-30 15:15:00,34.57,34.57,34.56,34.57,3600.0,21.6938,21.6938,21.6876,21.6938,3600.0
2010-03-30 15:20:00,34.57,34.57,34.56,34.56,3500.0,21.6938,21.6938,21.6876,21.6876,3500.0
2010-03-30 15:25:00,34.56,34.58,34.56,34.58,13100.0,21.6876,21.7001,21.6876,21.7001,13100.0
2010-03-30 15:30:00,34.58,34.62,34.58,34.62,9900.0,21.7001,21.7252,21.7001,21.7252,9900.0
2010-03-30 15:35:00,34.62,34.62,34.58,34.58,8300.0,21.7252,21.7252,21.7001,21.7001,8300.0
2010-03-30 15:40:00,34.59,34.6,34.57,34.57,11800.0,21.7064,21.7127,21.6938,21.6938,11800.0
2010-03-30 15:45:00,34.56,34.58,34.54,34.58,5200.0,21.6876,21.7001,21.675,21.7001,5200.0
2010-03-30 15:50:00,34.58,34.58,34.57,34.58,7800.0,21.7001,21.7001,21.6938,21.7001,7800.0
2010-03-30 15:55:00,34.58,34.59,34.57,34.59,35700.0,21.7001,21.7064,21.6938,21.7064,35700.0
2010-03-31 09:30:00,34.49,34.49,34.43,34.46,12900.0,21.6436,21.6436,21.606,21.6248,12900.0
2010-03-31 09:35:00,34.46,34.5,34.46,34.49,8700.0,21.6248,21.6499,21.6248,21.6436,8700.0
2010-03-31 09:40:00,34.5,34.5,34.42,34.43,8400.0,21.6499,21.6499,21.5997,21.606,8400.0
2010-03-31 09:45:00,34.41,34.44,34.36,34.37,6900.0,21.5934,21.6122,21.562,21.5683,6900.0
2010-03-31 09:50:00,34.37,34.42,34.37,34.41,5400.0,21.5683,21.5997,21.5683,21.5934,5400.0
2010-03-31 09:55:00,34.42,34.44,34.39,34.44,5900.0,21.5997,21.6122,21.5809,21.6122,5900.0
2010-03-31 10:00:00,34.45,34.51,34.45,34.49,6800.0,21.6185,21.6562,21.6185,21.6436,6800.0
2010-03-31 10:05:00,34.5,34.51,34.48,34.49,5200.0,21.6499,21.6562,21.6373,21.6436,5200.0
2010-03-31 10:10:00,34.48,34.48,34.43,34.44,11500.0,21.6373,21.6373,21.606,21.6122,11500.0
2010-03-31 10:15:00,34.45,34.48,34.42,34.46,4700.0,21.6185,21.6373,21.5997,21.6248,4700.0
2010-03-31 10:20:00,34.47,34.54,34.46,34.53,3500.0,21.6311,21.675,21.6248,21.6687,3500.0
2010-03-31 10:25:00,34.53,34.56,34.53,34.54,3700.0,21.6687,21.6876,21.6687,21.675,3700.0
2010-03-31 10:30:00,34.54,34.55,34.52,34.54,4900.0,21.675,21.6813,21.6625,21.675,4900.0
2010-03-31 10:35:00,34.56,34.6,34.56,34.56,3100.0,21.6876,21.7127,21.6876,21.6876,3100.0
2010-03-31 10:40:00,34.57,34.58,34.52,34.52,5500.0,21.6938,21.7001,21.6625,21.6625,5500.0
2010-03-31 10:45:00,34.5,34.51,34.48,34.5,3200.0,21.6499,21.6562,21.6373,21.6499,3200.0
2010-03-31 10:50:00,34.5,34.5,34.47,34.47,4600.0,21.6499,21.6499,21.6311,21.6311,4600.0
2010-03-31 10:55:00,34.46,34.5,34.46,34.5,4800.0,21.6248,21.6499,21.6248,21.6499,4800.0
2010-03-31 11:00:00,34.5,34.51,34.45,34.46,5900.0,21.6499,21.6562,21.6185,21.6248,5900.0
2010-03-31 11:05:00,34.46,34.48,34.43,34.45,6100.0,21.6248,21.6373,21.606,21.6185,6100.0
2010-03-31 11:10:00,34.45,34.46,34.43,34.44,4300.0,21.6185,21.6248,21.606,21.6122,4300.0
2010-03-31 11:15:00,34.44,34.44,34.42,34.42,2900.0,21.6122,21.6122,21.5997,21.5997,2900.0
2010-03-31 11:20:00,34.42,34.46,34.41,34.46,12200.0,21.5997,21.6248,21.5934,21.6248,12200.0
2010-03-31 11:25:00,34.45,34.47,34.44,34.46,2800.0,21.6185,21.6311,21.6122,21.6248,2800.0
2010-03-31 11:30:00,34.47,34.54,34.47,34.54,8000.0,21.6311,21.675,21.6311,21.675,8000.0
2010-03-31 11:35:00,34.55,34.58,34.55,34.56,30000.0,21.6813,21.7001,21.6813,21.6876,30000.0
2010-03-31 11:40:00,34.57,34.6,34.57,34.57,2300.0,21.6938,21.7127,21.6938,21.6938,2300.0
2010-03-31 11:45:00,34.58,34.6,34.57,34.6,3600.0,21.7001,21.7127,21.6938,21.7127,3600.0
2010-03-31 11:50:00,34.59,34.6,34.58,34.58,1700.0,21.7064,21.7127,21.7001,21.7001,1700.0
2010-03-31 11:55:00,34.58,34.6,34.58,34.6,1000.0,21.7001,21.7127,21.7001,21.7127,1000.0
2010-03-31 12:00:00,34.61,34.61,34.59,34.59,4500.0,21.7189,21.7189,21.7064,21.7064,4500.0
2010-03-31 12:05:00,34.6,34.62,34.6,34.61,4100.0,21.7127,21.7252,21.7127,21.7189,4100.0
2010-03-31 12:10:00,34.61,34.62,34.61,34.61,6800.0,21.7189,21.7252,21.7189,21.7189,6800.0
2010-03-31 12:15:00,34.62,34.64,34.62,34.63,3000.0,21.7252,21.7378,21.7252,21.7315,3000.0
2010-03-31 12:20:00,34.64,34.67,34.64,34.65,8900.0,21.7378,21.7566,21.7378,21.744,8900.0
2010-03-31 12:25:00,34.65,34.67,34.64,34.64,2800.0,21.744,21.7566,21.7378,21.7378,2800.0
2010-03-31 12:30:00,34.63,34.64,34.62,34.64,6000.0,21.7315,21.7378,21.7252,21.7378,6000.0
2010-03-31 12:35:00,34.65,34.69,34.65,34.68,1400.0,21.744,21.7691,21.744,21.7629,1400.0
2010-03-31 12:40:00,34.69,34.69,34.65,34.66,2800.0,21.7691,21.7691,21.744,21.7503,2800.0
2010-03-31 12:45:00,34.67,34.67,34.63,34.64,6100.0,21.7566,21.7566,21.7315,21.7378,6100.0
2010-03-31 12:50:00,34.64,34.65,34.64,34.65,900.0,21.7378,21.744,21.7378,21.744,900.0
2010-03-31 12:55:00,34.64,34.67,34.64,34.65,4900.0,21.7378,21.7566,21.7378,21.744,4900.0
2010-03-31 13:00:00,34.65,34.66,34.65,34.65,3000.0,21.744,21.7503,21.744,21.744,3000.0
2010-03-31 13:05:00,34.65,34.67,34.65,34.65,4400.0,21.744,21.7566,21.744,21.744,4400.0
2010-03-31 13:10:00,34.66,34.67,34.66,34.66,1200.0,21.7503,21.7566,21.7503,21.7503,1200.0
2010-03-31 13:15:00,34.67,34.68,34.66,34.67,3300.0,21.7566,21.7629,21.7503,21.7566,3300.0
2010-03-31 13:20:00,34.67,34.67,34.64,34.66,4800.0,21.7566,21.7566,21.7378,21.7503,4800.0
2010-03-31 13:25:00,34.67,34.67,34.66,34.66,4700.0,21.7566,21.7566,21.7503,21.7503,4700.0
2010-03-31 13:30:00,34.66,34.66,34.65,34.66,3400.0,21.7503,21.7503,21.744,21.7503,3400.0
2010-03-31 13:35:00,34.65,34.68,34.65,34.67,7300.0,21.744,21.7629,21.744,21.7566,7300.0
2010-03-31 13:40:00,34.67,34.67,34.64,34.64,6700.0,21.7566,21.7566,21.7378,21.7378,6700.0
2010-03-31 13:45:00,34.65,34.68,34.64,34.68,4300.0,21.744,21.7629,21.7378,21.7629,4300.0
2010-03-31 13:50:00,34.68,34.69,34.67,34.68,1600.0,21.7629,21.7691,21.7566,21.7629,1600.0
2010-03-31 13:55:00,34.69,34.69,34.67,34.68,9800.0,21.7691,21.7691,21.7566,21.7629,9800.0
2010-03-31 14:00:00,34.69,34.69,34.66,34.67,8500.0,21.7691,21.7691,21.7503,21.7566,8500.0
2010-03-31 14:05:00,34.68,34.71,34.67,34.67,8800.0,21.7629,21.7817,21.7566,21.7566,8800.0
2010-03-31 14:10:00,34.67,34.68,34.66,34.67,1900.0,21.7566,21.7629,21.7503,21.7566,1900.0
2010-03-31 14:15:00,34.67,34.68,34.65,34.66,8900.0,21.7566,21.7629,21.744,21.7503,8900.0
2010-03-31 14:20:00,34.66,34.68,34.66,34.67,3200.0,21.7503,21.7629,21.7503,21.7566,3200.0
2010-03-31 14:25:00,34.68,34.7,34.68,34.69,11700.0,21.7629,21.7754,21.7629,21.7691,11700.0
2010-03-31 14:30:00,34.68,34.69,34.66,34.66,9700.0,21.7629,21.7691,21.7503,21.7503,9700.0
2010-03-31 14:35:00,34.66,34.67,34.66,34.66,8400.0,21.7503,21.7566,21.7503,21.7503,8400.0
2010-03-31 14:40:00,34.65,34.65,34.61,34.61,11200.0,21.744,21.744,21.7189,21.7189,11200.0
2010-03-31 14:45:00,34.61,34.63,34.59,34.6,8200.0,21.7189,21.7315,21.7064,21.7127,8200.0
2010-03-31 14:50:00,34.6,34.61,34.58,34.58,5200.0,21.7127,21.7189,21.7001,21.7001,5200.0
2010-03-31 14:55:00,34.58,34.6,34.58,34.58,18500.0,21.7001,21.7127,21.7001,21.7001,18500.0
2010-03-31 15:00:00,34.58,34.59,34.57,34.57,8900.0,21.7001,21.7064,21.6938,21.6938,8900.0
2010-03-31 15:05:00,34.56,34.58,34.54,34.57,5700.0,21.6876,21.7001,21.675,21.6938,5700.0
2010-03-31 15:10:00,34.58,34.59,34.57,34.57,14300.0,21.7001,21.7064,21.6938,21.6938,14300.0
2010-03-31 15:15:00,34.56,34.57,34.53,34.55,26700.0,21.6876,21.6938,21.6687,21.6813,26700.0
2010-03-31 15:20:00,34.55,34.56,34.51,34.53,14400.0,21.6813,21.6876,21.6562,21.6687,14400.0
2010-03-31 15:25:00,34.53,34.58,34.52,34.58,5500.0,21.6687,21.7001,21.6625,21.7001,5500.0
2010-03-31 15:30:00,34.58,34.59,34.56,34.57,8600.0,21.7001,21.7064,21.6876,21.6938,8600.0
2010-03-31 15:35:00,34.57,34.58,34.55,34.57,14200.0,21.6938,21.7001,21.6813,21.6938,14200.0
2010-03-31 15:40:00,34.57,34.58,34.55,34.55,29500.0,21.6938,21.7001,21.6813,21.6813,29500.0
2010-03-31 15:45:00,34.55,34.56,34.51,34.52,18900.0,21.6813,21.6876,21.6562,21.6625,18900.0
2010-03-31 15:50:00,34.52,34.56,34.52,34.56,17800.0,21.6625,21.6876,21.6625,21.6876,17800.0
2010-03-31 15:55:00,34.55,34.61,34.54,34.57,49300.0,21.6813,21.7189,21.675,21.6938,49300.0
2010-04-01 09:30:00,34.98,34.98,34.95,34.98,5500.0,21.9511,21.9511,21.9323,21.9511,5500.0
2010-04-01 09:35:00,34.99,35.0,34.98,34.98,14600.0,21.9574,21.9637,21.9511,21.9511,14600.0
2010-04-01 09:40:00,34.97,34.98,34.97,34.98,2500.0,21.9448,21.9511,21.9448,21.9511,2500.0
2010-04-01 09:45:00,35.0,35.02,35.0,35.01,15900.0,21.9637,21.9762,21.9637,21.9699,15900.0
2010-04-01 09:50:00,35.01,35.02,34.99,35.02,7800.0,21.9699,21.9762,21.9574,21.9762,7800.0
2010-04-01 09:55:00,35.03,35.05,35.02,35.03,16400.0,21.9825,21.995,21.9762,21.9825,16400.0
2010-04-01 10:00:00,35.03,35.05,34.98,34.98,36100.0,21.9825,21.995,21.9511,21.9511,36100.0
2010-04-01 10:05:00,35.0,35.0,34.94,34.95,71400.0,21.9637,21.9637,21.926,21.9323,71400.0
2010-04-01 10:10:00,34.95,35.0,34.95,35.0,26500.0,21.9323,21.9637,21.9323,21.9637,26500.0
2010-04-01 10:15:00,35.0,35.0,34.95,34.95,44000.0,21.9637,21.9637,21.9323,21.9323,44000.0
2010-04-01 10:20:00,34.94,34.95,34.94,34.94,4200.0,21.926,21.9323,21.926,21.926,4200.0
2010-04-01 10:25:00,34.94,34.95,34.9,34.95,64200.0,21.926,21.9323,21.9009,21.9323,64200.0
2010-04-01 10:30:00,34.95,34.95,34.92,34.93,94200.0,21.9323,21.9323,21.9135,21.9197,94200.0
2010-04-01 10:35:00,34.92,34.95,34.92,34.94,16000.0,21.9135,21.9323,21.9135,21.926,16000.0
2010-04-01 10:40:00,34.96,35.01,34.96,34.99,34800.0,21.9386,21.9699,21.9386,21.9574,34800.0
2010-04-01 10:45:00,34.99,35.0,34.96,34.96,111900.0,21.9574,21.9637,21.9386,21.9386,111900.0
2010-04-01 10:50:00,34.96,34.98,34.94,34.96,145800.0,21.9386,21.9511,21.926,21.9386,145800.0
2010-04-01 10:55:00,34.96,34.96,34.91,34.95,71200.0,21.9386,21.9386,21.9072,21.9323,71200.0
2010-04-01 11:00:00,34.95,34.96,34.94,34.96,12800.0,21.9323,21.9386,21.926,21.9386,12800.0
2010-04-01 11:05:00,34.96,34.98,34.96,34.96,17100.0,21.9386,21.9511,21.9386,21.9386,17100.0
2010-04-01 11:10:00,34.95,34.97,34.94,34.97,38200.0,21.9323,21.9448,21.926,21.9448,38200.0
2010-04-01 11:15:00,34.97,34.99,34.95,34.97,10300.0,21.9448,21.9574,21.9323,21.9448,10300.0
2010-04-01 11:20:00,34.96,34.99,34.94,34.99,21200.0,21.9386,21.9574,21.926,21.9574,21200.0
2010-04-01 11:25:00,34.99,35.02,34.99,35.01,14400.0,21.9574,21.9762,21.9574,21.9699,14400.0
2010-04-01 11:30:00,35.01,35.06,35.01,35.06,45300.0,21.9699,22.0013,21.9699,22.0013,45300.0
2010-04-01 11:35:00,35.06,35.1,35.06,35.1,10600.0,22.0013,22.0264,22.0013,22.0264,10600.0
2010-04-01 11:40:00,35.1,35.12,35.1,35.12,7300.0,22.0264,22.039,22.0264,22.039,7300.0
2010-04-01 11:45:00,35.12,35.14,35.1,35.11,13000.0,22.039,22.0515,22.0264,22.0327,13000.0
2010-04-01 11:50:00,35.1,35.12,35.09,35.12,6400.0,22.0264,22.039,22.0201,22.039,6400.0
2010-04-01 11:55:00,35.12,35.12,35.09,35.09,4100.0,22.039,22.039,22.0201,22.0201,4100.0
2010-04-01 12:00:00,35.1,35.11,35.1,35.11,3600.0,22.0264,22.0327,22.0264,22.0327,3600.0
2010-04-01 12:05:00,35.11,35.13,35.1,35.13,3400.0,22.0327,22.0452,22.0264,22.0452,3400.0
2010-04-01 12:10:00,35.13,35.13,35.11,35.12,9200.0,22.0452,22.0452,22.0327,22.039,9200.0
2010-04-01 12:15:00,35.11,35.12,35.09,35.1,8200.0,22.0327,22.039,22.0201,22.0264,8200.0
2010-04-01 12:20:00,35.1,35.11,35.09,35.11,10800.0,22.0264,22.0327,22.0201,22.0327,10800.0
2010-04-01 12:25:00,35.1,35.1,35.09,35.09,2900.0,22.0264,22.0264,22.0201,22.0201,2900.0
2010-04-01 12:30:00,35.09,35.09,35.09,35.09,3500.0,22.0201,22.0201,22.0201,22.0201,3500.0
2010-04-01 12:35:00,35.1,35.11,35.1,35.11,10400.0,22.0264,22.0327,22.0264,22.0327,10400.0
2010-04-01 12:40:00,35.1,35.11,35.09,35.11,3500.0,22.0264,22.0327,22.0201,22.0327,3500.0
2010-04-01 12:45:00,35.12,35.13,35.12,35.13,2600.0,22.039,22.0452,22.039,22.0452,2600.0
2010-04-01 12:50:00,35.13,35.14,35.12,35.14,8500.0,22.0452,22.0515,22.039,22.0515,8500.0
2010-04-01 12:55:00,35.14,35.14,35.12,35.12,10600.0,22.0515,22.0515,22.039,22.039,10600.0
2010-04-01 13:00:00,35.12,35.12,35.11,35.12,17900.0,22.039,22.039,22.0327,22.039,17900.0
2010-04-01 13:05:00,35.12,35.14,35.12,35.13,9000.0,22.039,22.0515,22.039,22.0452,9000.0
2010-04-01 13:10:00,35.13,35.13,35.12,35.13,7900.0,22.0452,22.0452,22.039,22.0452,7900.0
2010-04-01 13:15:00,35.13,35.14,35.13,35.13,3400.0,22.0452,22.0515,22.0452,22.0452,3400.0
2010-04-01 13:20:00,35.14,35.14,35.13,35.13,22300.0,22.0515,22.0515,22.0452,22.0452,22300.0
2010-04-01 13:25:00,35.13,35.13,35.12,35.13,2300.0,22.0452,22.0452,22.039,22.0452,2300.0
2010-04-01 13:30:00,35.13,35.13,35.12,35.13,2600.0,22.0452,22.0452,22.039,22.0452,2600.0
2010-04-01 13:35:00,35.13,35.14,35.13,35.14,19100.0,22.0452,22.0515,22.0452,22.0515,19100.0
2010-04-01 13:40:00,35.13,35.14,35.07,35.08,4700.0,22.0452,22.0515,22.0076,22.0139,4700.0
2010-04-01 13:45:00,35.09,35.09,35.04,35.06,4800.0,22.0201,22.0201,21.9888,22.0013,4800.0
2010-04-01 13:50:00,35.05,35.06,35.03,35.05,6700.0,21.995,22.0013,21.9825,21.995,6700.0
2010-04-01 13:55:00,35.05,35.06,35.02,35.06,10800.0,21.995,22.0013,21.9762,22.0013,10800.0
2010-04-01 14:00:00,35.06,35.07,35.04,35.04,2400.0,22.0013,22.0076,21.9888,21.9888,2400.0
2010-04-01 14:05:00,35.05,35.06,35.03,35.05,3800.0,21.995,22.0013,21.9825,21.995,3800.0
2010-04-01 14:10:00,35.06,35.07,35.06,35.07,6900.0,22.0013,22.0076,22.0013,22.0076,6900.0
2010-04-01 14:15:00,35.07,35.09,35.06,35.09,4900.0,22.0076,22.0201,22.0013,22.0201,4900.0
2010-04-01 14:20:00,35.08,35.09,35.05,35.05,59200.0,22.0139,22.0201,21.995,21.995,59200.0
2010-04-01 14:25:00,35.05,35.05,35.0,35.01,156100.0,21.995,21.995,21.9637,21.9699,156100.0
2010-04-01 14:30:00,35.02,35.02,34.98,34.98,25200.0,21.9762,21.9762,21.9511,21.9511,25200.0
2010-04-01 14:35:00,34.97,34.99,34.97,34.98,28200.0,21.9448,21.9574,21.9448,21.9511,28200.0
2010-04-01 14:40:00,34.98,34.99,34.94,34.97,13700.0,21.9511,21.9574,21.926,21.9448,13700.0
2010-04-01 14:45:00,34.96,34.99,34.95,34.98,6400.0,21.9386,21.9574,21.9323,21.9511,6400.0
2010-04-01 14:50:00,34.99,35.02,34.99,35.02,14000.0,21.9574,21.9762,21.9574,21.9762,14000.0
2010-04-01 14:55:00,35.02,35.05,35.01,35.05,34100.0,21.9762,21.995,21.9699,21.995,34100.0
2010-04-01 15:00:00,35.05,35.05,35.02,35.03,23700.0,21.995,21.995,21.9762,21.9825,23700.0
2010-04-01 15:05:00,35.03,35.04,35.01,35.04,6400.0,21.9825,21.9888,21.9699,21.9888,6400.0
2010-04-01 15:10:00,35.04,35.06,35.04,35.06,3700.0,21.9888,22.0013,21.9888,22.0013,3700.0
2010-04-01 15:15:00,35.06,35.07,35.03,35.03,8100.0,22.0013,22.0076,21.9825,21.9825,8100.0
2010-04-01 15:20:00,35.04,35.07,35.04,35.07,6400.0,21.9888,22.0076,21.9888,22.0076,6400.0
2010-04-01 15:25:00,35.07,35.07,35.05,35.07,3600.0,22.0076,22.0076,21.995,22.0076,3600.0
2010-04-01 15:30:00,35.06,35.09,35.05,35.07,89200.0,22.0013,22.0201,21.995,22.0076,89200.0
2010-04-01 15:35:00,35.07,35.07,35.02,35.04,119200.0,22.0076,22.0076,21.9762,21.9888,119200.0
2010-04-01 15:40:00,35.05,35.07,35.04,35.07,37000.0,21.995,22.0076,21.9888,22.0076,37000.0
2010-04-01 15:45:00,35.07,35.1,35.07,35.08,92000.0,22.0076,22.0264,22.0076,22.0139,92000.0
2010-04-01 15:50:00,35.08,35.09,35.05,35.09,145800.0,22.0139,22.0201,21.995,22.0201,145800.0
2010-04-01 15:55:00,35.1,35.14,35.09,35.13,362500.0,22.0264,22.0515,22.0201,22.0452,362500.0
2010-04-05 09:30:00,35.15,35.19,35.05,35.05,50900.0,22.0578,22.0829,21.995,21.995,50900.0
2010-04-05 09:35:00,35.05,35.08,35.04,35.07,9400.0,21.995,22.0139,21.9888,22.0076,9400.0
2010-04-05 09:40:00,35.06,35.15,35.06,35.15,4400.0,22.0013,22.0578,22.0013,22.0578,4400.0
2010-04-05 09:45:00,35.16,35.19,35.16,35.19,13300.0,22.0641,22.0829,22.0641,22.0829,13300.0
2010-04-05 09:50:00,35.19,35.21,35.19,35.21,2200.0,22.0829,22.0954,22.0829,22.0954,2200.0
2010-04-05 09:55:00,35.2,35.21,35.18,35.19,4800.0,22.0892,22.0954,22.0766,22.0829,4800.0
2010-04-05 10:00:00,35.19,35.2,35.14,35.18,30500.0,22.0829,22.0892,22.0515,22.0766,30500.0
2010-04-05 10:05:00,35.17,35.17,35.15,35.17,39800.0,22.0703,22.0703,22.0578,22.0703,39800.0
2010-04-05 10:10:00,35.16,35.2,35.16,35.16,18900.0,22.0641,22.0892,22.0641,22.0641,18900.0
2010-04-05 10:15:00,35.17,35.2,35.16,35.2,53100.0,22.0703,22.0892,22.0641,22.0892,53100.0
2010-04-05 10:20:00,35.2,35.23,35.19,35.22,22100.0,22.0892,22.108,22.0829,22.1017,22100.0
2010-04-05 10:25:00,35.21,35.21,35.18,35.18,30300.0,22.0954,22.0954,22.0766,22.0766,30300.0
2010-04-05 10:30:00,35.19,35.19,35.15,35.19,46000.0,22.0829,22.0829,22.0578,22.0829,46000.0
2010-04-05 10:35:00,35.19,35.2,35.17,35.18,32300.0,22.0829,22.0892,22.0703,22.0766,32300.0
2010-04-05 10:40:00,35.18,35.23,35.17,35.23,58900.0,22.0766,22.108,22.0703,22.108,58900.0
2010-04-05 10:45:00,35.23,35.24,35.21,35.24,30000.0,22.108,22.1143,22.0954,22.1143,30000.0
2010-04-05 10:50:00,35.23,35.25,35.23,35.24,34600.0,22.108,22.1206,22.108,22.1143,34600.0
2010-04-05 10:55:00,35.25,35.25,35.2,35.2,44700.0,22.1206,22.1206,22.0892,22.0892,44700.0
2010-04-05 11:00:00,35.2,35.22,35.19,35.22,65000.0,22.0892,22.1017,22.0829,22.1017,65000.0
2010-04-05 11:05:00,35.21,35.22,35.21,35.21,13900.0,22.0954,22.1017,22.0954,22.0954,13900.0
2010-04-05 11:10:00,35.22,35.22,35.21,35.21,13100.0,22.1017,22.1017,22.0954,22.0954,13100.0
2010-04-05 11:15:00,35.22,35.22,35.18,35.19,41500.0,22.1017,22.1017,22.0766,22.0829,41500.0
2010-04-05 11:20:00,35.19,35.22,35.18,35.2,61300.0,22.0829,22.1017,22.0766,22.0892,61300.0
2010-04-05 11:25:00,35.19,35.2,35.19,35.2,43800.0,22.0829,22.0892,22.0829,22.0892,43800.0
2010-04-05 11:30:00,35.2,35.2,35.15,35.15,48500.0,22.0892,22.0892,22.0578,22.0578,48500.0
2010-04-05 11:35:00,35.15,35.15,35.13,35.13,46400.0,22.0578,22.0578,22.0452,22.0452,46400.0
2010-04-05 11:40:00,35.14,35.16,35.13,35.15,56300.0,22.0515,22.0641,22.0452,22.0578,56300.0
2010-04-05 11:45:00,35.15,35.17,35.15,35.15,41500.0,22.0578,22.0703,22.0578,22.0578,41500.0
2010-04-05 11:50:00,35.16,35.19,35.15,35.19,72100.0,22.0641,22.0829,22.0578,22.0829,72100.0
2010-04-05 11:55:00,35.19,35.19,35.18,35.19,36800.0,22.0829,22.0829,22.0766,22.0829,36800.0
2010-04-05 12:00:00,35.19,35.19,35.17,35.17,43500.0,22.0829,22.0829,22.0703,22.0703,43500.0
2010-04-05 12:05:00,35.16,35.18,35.15,35.17,49900.0,22.0641,22.0766,22.0578,22.0703,49900.0
2010-04-05 12:10:00,35.18,35.2,35.17,35.19,37900.0,22.0766,22.0892,22.0703,22.0829,37900.0
2010-04-05 12:15:00,35.19,35.19,35.15,35.15,33700.0,22.0829,22.0829,22.0578,22.0578,33700.0
2010-04-05 12:20:00,35.16,35.18,35.15,35.17,36100.0,22.0641,22.0766,22.0578,22.0703,36100.0
2010-04-05 12:25:00,35.18,35.18,35.16,35.16,26700.0,22.0766,22.0766,22.0641,22.0641,26700.0
2010-04-05 12:30:00,35.17,35.2,35.16,35.19,75400.0,22.0703,22.0892,22.0641,22.0829,75400.0
2010-04-05 12:35:00,35.2,35.2,35.18,35.18,22000.0,22.0892,22.0892,22.0766,22.0766,22000.0
2010-04-05 12:40:00,35.19,35.2,35.17,35.17,36800.0,22.0829,22.0892,22.0703,22.0703,36800.0
2010-04-05 12:45:00,35.16,35.17,35.16,35.16,53500.0,22.0641,22.0703,22.0641,22.0641,53500.0
2010-04-05 12:50:00,35.17,35.17,35.15,35.15,41800.0,22.0703,22.0703,22.0578,22.0578,41800.0
2010-04-05 12:55:00,35.16,35.17,35.15,35.17,64400.0,22.0641,22.0703,22.0578,22.0703,64400.0
2010-04-05 13:00:00,35.17,35.2,35.17,35.2,55700.0,22.0703,22.0892,22.0703,22.0892,55700.0
2010-04-05 13:05:00,35.2,35.2,35.17,35.17,11000.0,22.0892,22.0892,22.0703,22.0703,11000.0
2010-04-05 13:10:00,35.18,35.18,35.14,35.17,56300.0,22.0766,22.0766,22.0515,22.0703,56300.0
2010-04-05 13:15:00,35.17,35.18,35.17,35.17,28200.0,22.0703,22.0766,22.0703,22.0703,28200.0
2010-04-05 13:20:00,35.17,35.17,35.16,35.16,37400.0,22.0703,22.0703,22.0641,22.0641,37400.0
2010-04-05 13:25:00,35.17,35.18,35.15,35.16,51300.0,22.0703,22.0766,22.0578,22.0641,51300.0
2010-04-05 13:30:00,35.17,35.19,35.17,35.18,50100.0,22.0703,22.0829,22.0703,22.0766,50100.0
2010-04-05 13:35:00,35.19,35.19,35.11,35.12,25700.0,22.0829,22.0829,22.0327,22.039,25700.0
2010-04-05 13:40:00,35.12,35.14,35.1,35.1,58300.0,22.039,22.0515,22.0264,22.0264,58300.0
2010-04-05 13:45:00,35.1,35.1,35.07,35.07,46300.0,22.0264,22.0264,22.0076,22.0076,46300.0
2010-04-05 13:50:00,35.07,35.1,35.07,35.1,79600.0,22.0076,22.0264,22.0076,22.0264,79600.0
2010-04-05 13:55:00,35.11,35.11,35.09,35.1,21400.0,22.0327,22.0327,22.0201,22.0264,21400.0
2010-04-05 14:00:00,35.1,35.11,35.09,35.11,81700.0,22.0264,22.0327,22.0201,22.0327,81700.0
2010-04-05 14:05:00,35.11,35.13,35.1,35.12,57700.0,22.0327,22.0452,22.0264,22.039,57700.0
2010-04-05 14:10:00,35.13,35.13,35.1,35.1,59700.0,22.0452,22.0452,22.0264,22.0264,59700.0
2010-04-05 14:15:00,35.11,35.12,35.1,35.11,32800.0,22.0327,22.039,22.0264,22.0327,32800.0
2010-04-05 14:20:00,35.11,35.12,35.1,35.12,67800.0,22.0327,22.039,22.0264,22.039,67800.0
2010-04-05 14:25:00,35.12,35.13,35.11,35.13,35100.0,22.039,22.0452,22.0327,22.0452,35100.0
2010-04-05 14:30:00,35.13,35.14,35.12,35.13,54900.0,22.0452,22.0515,22.039,22.0452,54900.0
2010-04-05 14:35:00,35.14,35.15,35.12,35.14,25900.0,22.0515,22.0578,22.039,22.0515,25900.0
2010-04-05 14:40:00,35.14,35.16,35.13,35.16,25600.0,22.0515,22.0641,22.0452,22.0641,25600.0
2010-04-05 14:45:00,35.15,35.17,35.15,35.16,48900.0,22.0578,22.0703,22.0578,22.0641,48900.0
2010-04-05 14:50:00,35.16,35.17,35.15,35.15,39000.0,22.0641,22.0703,22.0578,22.0578,39000.0
2010-04-05 14:55:00,35.16,35.16,35.11,35.12,46000.0,22.0641,22.0641,22.0327,22.039,46000.0
2010-04-05 15:00:00,35.12,35.12,35.1,35.11,52000.0,22.039,22.039,22.0264,22.0327,52000.0
2010-04-05 15:05:00,35.11,35.12,35.08,35.1,51500.0,22.0327,22.039,22.0139,22.0264,51500.0
2010-04-05 15:10:00,35.09,35.12,35.09,35.12,67500.0,22.0201,22.039,22.0201,22.039,67500.0
2010-04-05 15:15:00,35.12,35.12,35.11,35.11,36200.0,22.039,22.039,22.0327,22.0327,36200.0
2010-04-05 15:20:00,35.12,35.13,35.11,35.12,48400.0,22.039,22.0452,22.0327,22.039,48400.0
2010-04-05 15:25:00,35.13,35.14,35.11,35.12,89800.0,22.0452,22.0515,22.0327,22.039,89800.0
2010-04-05 15:30:00,35.11,35.11,35.08,35.08,27700.0,22.0327,22.0327,22.0139,22.0139,27700.0
2010-04-05 15:35:00,35.08,35.08,35.05,35.05,44600.0,22.0139,22.0139,21.995,21.995,44600.0
2010-04-05 15:40:00,35.06,35.06,35.05,35.06,52200.0,22.0013,22.0013,21.995,22.0013,52200.0
2010-04-05 15:45:00,35.06,35.11,35.06,35.09,93300.0,22.0013,22.0327,22.0013,22.0201,93300.0
2010-04-05 15:50:00,35.09,35.1,35.08,35.09,56500.0,22.0201,22.0264,22.0139,22.0201,56500.0
2010-04-05 15:55:00,35.09,35.1,35.08,35.09,118900.0,22.0201,22.0264,22.0139,22.0201,118900.0
2010-04-06 09:30:00,34.77,34.79,34.72,34.73,34000.0,21.8193,21.8319,21.788,21.7942,34000.0
2010-04-06 09:35:00,34.73,34.77,34.73,34.77,9900.0,21.7942,21.8193,21.7942,21.8193,9900.0
2010-04-06 09:40:00,34.78,34.78,34.74,34.78,8500.0,21.8256,21.8256,21.8005,21.8256,8500.0
2010-04-06 09:45:00,34.79,34.82,34.77,34.81,16200.0,21.8319,21.8507,21.8193,21.8444,16200.0
2010-04-06 09:50:00,34.81,34.81,34.78,34.78,19000.0,21.8444,21.8444,21.8256,21.8256,19000.0
2010-04-06 09:55:00,34.78,34.8,34.77,34.78,7900.0,21.8256,21.8382,21.8193,21.8256,7900.0
2010-04-06 10:00:00,34.77,34.77,34.74,34.76,6000.0,21.8193,21.8193,21.8005,21.8131,6000.0
2010-04-06 10:05:00,34.76,34.79,34.75,34.78,6800.0,21.8131,21.8319,21.8068,21.8256,6800.0
2010-04-06 10:10:00,34.78,34.82,34.78,34.82,4800.0,21.8256,21.8507,21.8256,21.8507,4800.0
2010-04-06 10:15:00,34.82,34.83,34.8,34.82,10200.0,21.8507,21.857,21.8382,21.8507,10200.0
2010-04-06 10:20:00,34.82,34.82,34.8,34.82,2400.0,21.8507,21.8507,21.8382,21.8507,2400.0
2010-04-06 10:25:00,34.82,34.85,34.82,34.85,2400.0,21.8507,21.8695,21.8507,21.8695,2400.0
2010-04-06 10:30:00,34.86,34.86,34.85,34.85,1300.0,21.8758,21.8758,21.8695,21.8695,1300.0
2010-04-06 10:35:00,34.86,34.86,34.83,34.83,2600.0,21.8758,21.8758,21.857,21.857,2600.0
2010-04-06 10:40:00,34.83,34.85,34.83,34.84,3300.0,21.857,21.8695,21.857,21.8633,3300.0
2010-04-06 10:45:00,34.84,34.84,34.82,34.82,11900.0,21.8633,21.8633,21.8507,21.8507,11900.0
2010-04-06 10:50:00,34.82,34.84,34.82,34.84,1600.0,21.8507,21.8633,21.8507,21.8633,1600.0
2010-04-06 10:55:00,34.84,34.88,34.83,34.87,8900.0,21.8633,21.8884,21.857,21.8821,8900.0
2010-04-06 11:00:00,34.87,34.89,34.85,34.87,3600.0,21.8821,21.8946,21.8695,21.8821,3600.0
2010-04-06 11:05:00,34.87,34.89,34.87,34.89,4300.0,21.8821,21.8946,21.8821,21.8946,4300.0
2010-04-06 11:10:00,34.88,34.89,34.88,34.89,5200.0,21.8884,21.8946,21.8884,21.8946,5200.0
2010-04-06 11:15:00,34.9,34.91,34.89,34.91,103200.0,21.9009,21.9072,21.8946,21.9072,103200.0
2010-04-06 11:20:00,34.92,34.92,34.9,34.9,12500.0,21.9135,21.9135,21.9009,21.9009,12500.0
2010-04-06 11:25:00,34.9,34.93,34.9,34.92,3200.0,21.9009,21.9197,21.9009,21.9135,3200.0
2010-04-06 11:30:00,34.91,34.93,34.91,34.93,4700.0,21.9072,21.9197,21.9072,21.9197,4700.0
2010-04-06 11:35:00,34.92,34.96,34.92,34.93,8000.0,21.9135,21.9386,21.9135,21.9197,8000.0
2010-04-06 11:40:00,34.93,34.96,34.93,34.95,1600.0,21.9197,21.9386,21.9197,21.9323,1600.0
2010-04-06 11:45:00,34.96,34.98,34.96,34.97,26100.0,21.9386,21.9511,21.9386,21.9448,26100.0
2010-04-06 11:50:00,34.96,34.97,34.95,34.95,7200.0,21.9386,21.9448,21.9323,21.9323,7200.0
2010-04-06 11:55:00,34.93,34.93,34.92,34.93,22300.0,21.9197,21.9197,21.9135,21.9197,22300.0
2010-04-06 12:00:00,34.93,34.93,34.92,34.93,6600.0,21.9197,21.9197,21.9135,21.9197,6600.0
2010-04-06 12:05:00,34.94,34.95,34.93,34.95,2400.0,21.926,21.9323,21.9197,21.9323,2400.0
2010-04-06 12:10:00,34.95,34.95,34.94,34.94,11200.0,21.9323,21.9323,21.926,21.926,11200.0
2010-04-06 12:15:00,34.94,34.95,34.93,34.95,3600.0,21.926,21.9323,21.9197,21.9323,3600.0
2010-04-06 12:20:00,34.94,34.95,34.93,34.95,2400.0,21.926,21.9323,21.9197,21.9323,2400.0
2010-04-06 12:25:00,34.96,34.96,34.94,34.95,4000.0,21.9386,21.9386,21.926,21.9323,4000.0
2010-04-06 12:30:00,34.95,34.95,34.92,34.92,3200.0,21.9323,21.9323,21.9135,21.9135,3200.0
2010-04-06 12:35:00,34.91,34.92,34.9,34.91,2200.0,21.9072,21.9135,21.9009,21.9072,2200.0
2010-04-06 12:40:00,34.92,34.93,34.92,34.92,4900.0,21.9135,21.9197,21.9135,21.9135,4900.0
2010-04-06 12:45:00,34.91,34.92,34.91,34.92,5900.0,21.9072,21.9135,21.9072,21.9135,5900.0
2010-04-06 12:50:00,34.92,34.93,34.92,34.92,3600.0,21.9135,21.9197,21.9135,21.9135,3600.0
2010-04-06 12:55:00,34.93,34.95,34.93,34.95,3400.0,21.9197,21.9323,21.9197,21.9323,3400.0
2010-04-06 13:00:00,34.96,34.96,34.95,34.95,10600.0,21.9386,21.9386,21.9323,21.9323,10600.0
2010-04-06 13:05:00,34.95,34.97,34.94,34.95,6000.0,21.9323,21.9448,21.926,21.9323,6000.0
2010-04-06 13:10:00,34.96,34.96,34.95,34.96,4400.0,21.9386,21.9386,21.9323,21.9386,4400.0
2010-04-06 13:15:00,34.96,34.96,34.95,34.96,5000.0,21.9386,21.9386,21.9323,21.9386,5000.0
2010-04-06 13:20:00,34.96,34.97,34.96,34.97,2300.0,21.9386,21.9448,21.9386,21.9448,2300.0
2010-04-06 13:25:00,34.97,34.98,34.96,34.96,24300.0,21.9448,21.9511,21.9386,21.9386,24300.0
2010-04-06 13:30:00,34.96,34.96,34.95,34.95,4900.0,21.9386,21.9386,21.9323,21.9323,4900.0
2010-04-06 13:35:00,34.94,34.95,34.93,34.95,2900.0,21.926,21.9323,21.9197,21.9323,2900.0
2010-04-06 13:40:00,34.95,34.97,34.95,34.97,13100.0,21.9323,21.9448,21.9323,21.9448,13100.0
2010-04-06 13:45:00,34.96,34.97,34.96,34.97,3500.0,21.9386,21.9448,21.9386,21.9448,3500.0
2010-04-06 13:50:00,34.96,34.98,34.96,34.98,6900.0,21.9386,21.9511,21.9386,21.9511,6900.0
2010-04-06 13:55:00,34.98,34.98,34.96,34.96,5300.0,21.9511,21.9511,21.9386,21.9386,5300.0
2010-04-06 14:00:00,34.96,35.02,34.96,35.02,24900.0,21.9386,21.9762,21.9386,21.9762,24900.0
2010-04-06 14:05:00,35.01,35.02,35.01,35.01,10900.0,21.9699,21.9762,21.9699,21.9699,10900.0
2010-04-06 14:10:00,35.01,35.02,35.0,35.01,13500.0,21.9699,21.9762,21.9637,21.9699,13500.0
2010-04-06 14:15:00,35.02,35.06,35.02,35.06,8700.0,21.9762,22.0013,21.9762,22.0013,8700.0
2010-04-06 14:20:00,35.06,35.08,35.06,35.07,7300.0,22.0013,22.0139,22.0013,22.0076,7300.0
2010-04-06 14:25:00,35.06,35.07,35.05,35.06,4200.0,22.0013,22.0076,21.995,22.0013,4200.0
2010-04-06 14:30:00,35.06,35.1,35.06,35.09,3900.0,22.0013,22.0264,22.0013,22.0201,3900.0
2010-04-06 14:35:00,35.1,35.1,35.09,35.1,4200.0,22.0264,22.0264,22.0201,22.0264,4200.0
2010-04-06 14:40:00,35.1,35.1,35.08,35.09,4900.0,22.0264,22.0264,22.0139,22.0201,4900.0
2010-04-06 14:45:00,35.09,35.09,35.06,35.07,1800.0,22.0201,22.0201,22.0013,22.0076,1800.0
2010-04-06 14:50:00,35.06,35.07,35.02,35.03,76100.0,22.0013,22.0076,21.9762,21.9825,76100.0
2010-04-06 14:55:00,35.02,35.06,35.02,35.05,17500.0,21.9762,22.0013,21.9762,21.995,17500.0
2010-04-06 15:00:00,35.06,35.08,35.06,35.07,44200.0,22.0013,22.0139,22.0013,22.0076,44200.0
2010-04-06 15:05:00,35.07,35.08,35.07,35.07,10500.0,22.0076,22.0139,22.0076,22.0076,10500.0
2010-04-06 15:10:00,35.07,35.08,35.03,35.03,42500.0,22.0076,22.0139,21.9825,21.9825,42500.0
2010-04-06 15:15:00,35.04,35.06,35.03,35.06,16700.0,21.9888,22.0013,21.9825,22.0013,16700.0
2010-04-06 15:20:00,35.06,35.07,35.05,35.05,21300.0,22.0013,22.0076,21.995,21.995,21300.0
2010-04-06 15:25:00,35.05,35.06,35.04,35.04,8900.0,21.995,22.0013,21.9888,21.9888,8900.0
2010-04-06 15:30:00,35.03,35.04,35.03,35.03,2600.0,21.9825,21.9888,21.9825,21.9825,2600.0
2010-04-06 15:35:00,35.03,35.04,35.02,35.02,25700.0,21.9825,21.9888,21.9762,21.9762,25700.0
2010-04-06 15:40:00,35.03,35.06,35.02,35.06,2900.0,21.9825,22.0013,21.9762,22.0013,2900.0
2010-04-06 15:45:00,35.06,35.08,35.06,35.07,86900.0,22.0013,22.0139,22.0013,22.0076,86900.0
2010-04-06 15:50:00,35.07,35.08,35.06,35.08,41900.0,22.0076,22.0139,22.0013,22.0139,41900.0
2010-04-06 15:55:00,35.08,35.09,35.06,35.09,27200.0,22.0139,22.0201,22.0013,22.0201,27200.0
2010-04-07 09:30:00,34.87,34.87,34.82,34.84,45600.0,21.8821,21.8821,21.8507,21.8633,45600.0
2010-04-07 09:35:00,34.83,34.85,34.83,34.85,6000.0,21.857,21.8695,21.857,21.8695,6000.0
2010-04-07 09:40:00,34.86,34.89,34.86,34.89,19400.0,21.8758,21.8946,21.8758,21.8946,19400.0
2010-04-07 09:45:00,34.9,34.9,34.85,34.85,9800.0,21.9009,21.9009,21.8695,21.8695,9800.0
2010-04-07 09:50:00,34.84,34.86,34.83,34.86,17400.0,21.8633,21.8758,21.857,21.8758,17400.0
2010-04-07 09:55:00,34.87,34.87,34.83,34.83,11200.0,21.8821,21.8821,21.857,21.857,11200.0
2010-04-07 10:00:00,34.83,34.84,34.81,34.81,10300.0,21.857,21.8633,21.8444,21.8444,10300.0
2010-04-07 10:05:00,34.8,34.84,34.78,34.84,48600.0,21.8382,21.8633,21.8256,21.8633,48600.0
2010-04-07 10:10:00,34.84,34.87,34.83,34.87,2900.0,21.8633,21.8821,21.857,21.8821,2900.0
2010-04-07 10:15:00,34.88,34.9,34.88,34.89,4800.0,21.8884,21.9009,21.8884,21.8946,4800.0
2010-04-07 10:20:00,34.89,34.89,34.83,34.84,31900.0,21.8946,21.8946,21.857,21.8633,31900.0
2010-04-07 10:25:00,34.84,34.87,34.84,34.85,6300.0,21.8633,21.8821,21.8633,21.8695,6300.0
2010-04-07 10:30:00,34.84,34.86,34.82,34.86,17100.0,21.8633,21.8758,21.8507,21.8758,17100.0
2010-04-07 10:35:00,34.86,34.87,34.85,34.85,4000.0,21.8758,21.8821,21.8695,21.8695,4000.0
2010-04-07 10:40:00,34.85,34.85,34.78,34.78,15800.0,21.8695,21.8695,21.8256,21.8256,15800.0
2010-04-07 10:45:00,34.78,34.79,34.73,34.73,13100.0,21.8256,21.8319,21.7942,21.7942,13100.0
2010-04-07 10:50:00,34.75,34.77,34.74,34.76,4300.0,21.8068,21.8193,21.8005,21.8131,4300.0
2010-04-07 10:55:00,34.77,34.79,34.76,34.76,6700.0,21.8193,21.8319,21.8131,21.8131,6700.0
2010-04-07 11:00:00,34.78,34.78,34.72,34.75,13500.0,21.8256,21.8256,21.788,21.8068,13500.0
2010-04-07 11:05:00,34.75,34.79,34.75,34.78,7400.0,21.8068,21.8319,21.8068,21.8256,7400.0
2010-04-07 11:10:00,34.8,34.83,34.79,34.83,5500.0,21.8382,21.857,21.8319,21.857,5500.0
2010-04-07 11:15:00,34.84,34.86,34.83,34.85,5000.0,21.8633,21.8758,21.857,21.8695,5000.0
2010-04-07 11:20:00,34.85,34.86,34.83,34.85,5700.0,21.8695,21.8758,21.857,21.8695,5700.0
2010-04-07 11:25:00,34.85,34.87,34.85,34.87,9700.0,21.8695,21.8821,21.8695,21.8821,9700.0
2010-04-07 11:30:00,34.88,34.88,34.85,34.85,14800.0,21.8884,21.8884,21.8695,21.8695,14800.0
2010-04-07 11:35:00,34.84,34.84,34.78,34.79,15600.0,21.8633,21.8633,21.8256,21.8319,15600.0
2010-04-07 11:40:00,34.79,34.81,34.78,34.81,6800.0,21.8319,21.8444,21.8256,21.8444,6800.0
2010-04-07 11:45:00,34.81,34.81,34.8,34.81,8300.0,21.8444,21.8444,21.8382,21.8444,8300.0
2010-04-07 11:50:00,34.81,34.86,34.81,34.85,4000.0,21.8444,21.8758,21.8444,21.8695,4000.0
2010-04-07 11:55:00,34.87,34.87,34.85,34.87,11900.0,21.8821,21.8821,21.8695,21.8821,11900.0
2010-04-07 12:00:00,34.86,34.87,34.85,34.85,7000.0,21.8758,21.8821,21.8695,21.8695,7000.0
2010-04-07 12:05:00,34.86,34.87,34.85,34.87,2800.0,21.8758,21.8821,21.8695,21.8821,2800.0
2010-04-07 12:10:00,34.87,34.88,34.83,34.85,12700.0,21.8821,21.8884,21.857,21.8695,12700.0
2010-04-07 12:15:00,34.85,34.86,34.84,34.84,3300.0,21.8695,21.8758,21.8633,21.8633,3300.0
2010-04-07 12:20:00,34.84,34.84,34.83,34.83,1600.0,21.8633,21.8633,21.857,21.857,1600.0
2010-04-07 12:25:00,34.82,34.83,34.82,34.83,2700.0,21.8507,21.857,21.8507,21.857,2700.0
2010-04-07 12:30:00,34.83,34.84,34.83,34.83,13900.0,21.857,21.8633,21.857,21.857,13900.0
2010-04-07 12:35:00,34.83,34.83,34.81,34.81,14900.0,21.857,21.857,21.8444,21.8444,14900.0
2010-04-07 12:40:00,34.82,34.82,34.8,34.81,5000.0,21.8507,21.8507,21.8382,21.8444,5000.0
2010-04-07 12:45:00,34.81,34.82,34.8,34.81,2500.0,21.8444,21.8507,21.8382,21.8444,2500.0
2010-04-07 12:50:00,34.81,34.83,34.81,34.82,2800.0,21.8444,21.857,21.8444,21.8507,2800.0
2010-04-07 12:55:00,34.83,34.84,34.83,34.83,3200.0,21.857,21.8633,21.857,21.857,3200.0
2010-04-07 13:00:00,34.84,34.91,34.83,34.9,9100.0,21.8633,21.9072,21.857,21.9009,9100.0
2010-04-07 13:05:00,34.9,34.93,34.9,34.92,4900.0,21.9009,21.9197,21.9009,21.9135,4900.0
2010-04-07 13:10:00,34.92,34.93,34.89,34.9,10100.0,21.9135,21.9197,21.8946,21.9009,10100.0
2010-04-07 13:15:00,34.9,34.91,34.89,34.9,4300.0,21.9009,21.9072,21.8946,21.9009,4300.0
2010-04-07 13:20:00,34.91,34.94,34.9,34.92,99600.0,21.9072,21.926,21.9009,21.9135,99600.0
2010-04-07 13:25:00,34.94,34.94,34.92,34.92,4300.0,21.926,21.926,21.9135,21.9135,4300.0
2010-04-07 13:30:00,34.94,34.94,34.92,34.93,7200.0,21.926,21.926,21.9135,21.9197,7200.0
2010-04-07 13:35:00,34.93,34.94,34.92,34.93,5100.0,21.9197,21.926,21.9135,21.9197,5100.0
2010-04-07 13:40:00,34.93,34.94,34.9,34.91,11200.0,21.9197,21.926,21.9009,21.9072,11200.0
2010-04-07 13:45:00,34.91,34.92,34.89,34.9,11400.0,21.9072,21.9135,21.8946,21.9009,11400.0
2010-04-07 13:50:00,34.9,34.94,34.9,34.94,18300.0,21.9009,21.926,21.9009,21.926,18300.0
2010-04-07 13:55:00,34.94,34.95,34.94,34.94,5300.0,21.926,21.9323,21.926,21.926,5300.0
2010-04-07 14:00:00,34.95,34.95,34.9,34.9,9500.0,21.9323,21.9323,21.9009,21.9009,9500.0
2010-04-07 14:05:00,34.91,34.92,34.9,34.92,5500.0,21.9072,21.9135,21.9009,21.9135,5500.0
2010-04-07 14:10:00,34.92,34.92,34.9,34.9,5200.0,21.9135,21.9135,21.9009,21.9009,5200.0
2010-04-07 14:15:00,34.9,34.9,34.88,34.9,6500.0,21.9009,21.9009,21.8884,21.9009,6500.0
2010-04-07 14:20:00,34.89,34.9,34.87,34.87,9200.0,21.8946,21.9009,21.8821,21.8821,9200.0
2010-04-07 14:25:00,34.87,34.87,34.84,34.86,12800.0,21.8821,21.8821,21.8633,21.8758,12800.0
2010-04-07 14:30:00,34.86,34.86,34.81,34.84,7100.0,21.8758,21.8758,21.8444,21.8633,7100.0
2010-04-07 14:35:00,34.85,34.86,34.84,34.86,5300.0,21.8695,21.8758,21.8633,21.8758,5300.0
2010-04-07 14:40:00,34.86,34.88,34.83,34.86,13400.0,21.8758,21.8884,21.857,21.8758,13400.0
2010-04-07 14:45:00,34.85,34.88,34.83,34.83,5600.0,21.8695,21.8884,21.857,21.857,5600.0
2010-04-07 14:50:00,34.83,34.88,34.83,34.87,7600.0,21.857,21.8884,21.857,21.8821,7600.0
2010-04-07 14:55:00,34.86,34.87,34.83,34.84,9700.0,21.8758,21.8821,21.857,21.8633,9700.0
2010-04-07 15:00:00,34.83,34.83,34.78,34.79,15500.0,21.857,21.857,21.8256,21.8319,15500.0
2010-04-07 15:05:00,34.79,34.79,34.74,34.74,14100.0,21.8319,21.8319,21.8005,21.8005,14100.0
2010-04-07 15:10:00,34.73,34.73,34.7,34.72,12000.0,21.7942,21.7942,21.7754,21.788,12000.0
2010-04-07 15:15:00,34.71,34.75,34.69,34.75,11400.0,21.7817,21.8068,21.7691,21.8068,11400.0
2010-04-07 15:20:00,34.74,34.75,34.73,34.74,10000.0,21.8005,21.8068,21.7942,21.8005,10000.0
2010-04-07 15:25:00,34.74,34.75,34.72,34.72,11600.0,21.8005,21.8068,21.788,21.788,11600.0
2010-04-07 15:30:00,34.72,34.73,34.7,34.7,13200.0,21.788,21.7942,21.7754,21.7754,13200.0
2010-04-07 15:35:00,34.7,34.75,34.68,34.74,7300.0,21.7754,21.8068,21.7629,21.8005,7300.0
2010-04-07 15:40:00,34.74,34.75,34.72,34.73,7800.0,21.8005,21.8068,21.788,21.7942,7800.0
2010-04-07 15:45:00,34.72,34.76,34.72,34.76,11400.0,21.788,21.8131,21.788,21.8131,11400.0
2010-04-07 15:50:00,34.76,34.79,34.76,34.77,11700.0,21.8131,21.8319,21.8131,21.8193,11700.0
2010-04-07 15:55:00,34.77,34.82,34.77,34.82,16100.0,21.8193,21.8507,21.8193,21.8507,16100.0
2010-04-08 09:30:00,34.46,34.47,34.39,34.42,29100.0,21.6248,21.6311,21.5809,21.5997,29100.0
2010-04-08 09:35:00,34.41,34.44,34.41,34.41,7300.0,21.5934,21.6122,21.5934,21.5934,7300.0
2010-04-08 09:40:00,34.4,34.42,34.36,34.42,4800.0,21.5871,21.5997,21.562,21.5997,4800.0
2010-04-08 09:45:00,34.41,34.45,34.39,34.43,8000.0,21.5934,21.6185,21.5809,21.606,8000.0
2010-04-08 09:50:00,34.45,34.5,34.45,34.47,10500.0,21.6185,21.6499,21.6185,21.6311,10500.0
2010-04-08 09:55:00,34.47,34.47,34.41,34.44,4200.0,21.6311,21.6311,21.5934,21.6122,4200.0
2010-04-08 10:00:00,34.44,34.49,34.43,34.44,19700.0,21.6122,21.6436,21.606,21.6122,19700.0
2010-04-08 10:05:00,34.43,34.44,34.4,34.4,8800.0,21.606,21.6122,21.5871,21.5871,8800.0
2010-04-08 10:10:00,34.4,34.46,34.4,34.42,8800.0,21.5871,21.6248,21.5871,21.5997,8800.0
2010-04-08 10:15:00,34.43,34.46,34.43,34.45,5800.0,21.606,21.6248,21.606,21.6185,5800.0
2010-04-08 10:20:00,34.46,34.48,34.44,34.48,6000.0,21.6248,21.6373,21.6122,21.6373,6000.0
2010-04-08 10:25:00,34.48,34.5,34.46,34.5,5600.0,21.6373,21.6499,21.6248,21.6499,5600.0
2010-04-08 10:30:00,34.49,34.53,34.49,34.52,5900.0,21.6436,21.6687,21.6436,21.6625,5900.0
2010-04-08 10:35:00,34.52,34.52,34.48,34.48,8900.0,21.6625,21.6625,21.6373,21.6373,8900.0
2010-04-08 10:40:00,34.5,34.5,34.49,34.5,3600.0,21.6499,21.6499,21.6436,21.6499,3600.0
2010-04-08 10:45:00,34.5,34.55,34.5,34.55,6800.0,21.6499,21.6813,21.6499,21.6813,6800.0
2010-04-08 10:50:00,34.55,34.58,34.54,34.58,5500.0,21.6813,21.7001,21.675,21.7001,5500.0
2010-04-08 10:55:00,34.57,34.58,34.54,34.55,7800.0,21.6938,21.7001,21.675,21.6813,7800.0
2010-04-08 11:00:00,34.55,34.61,34.55,34.61,4700.0,21.6813,21.7189,21.6813,21.7189,4700.0
2010-04-08 11:05:00,34.6,34.63,34.59,34.61,4300.0,21.7127,21.7315,21.7064,21.7189,4300.0
2010-04-08 11:10:00,34.61,34.61,34.57,34.57,7600.0,21.7189,21.7189,21.6938,21.6938,7600.0
2010-04-08 11:15:00,34.58,34.58,34.54,34.54,7600.0,21.7001,21.7001,21.675,21.675,7600.0
2010-04-08 11:20:00,34.55,34.58,34.55,34.57,9200.0,21.6813,21.7001,21.6813,21.6938,9200.0
2010-04-08 11:25:00,34.57,34.57,34.55,34.56,6200.0,21.6938,21.6938,21.6813,21.6876,6200.0
2010-04-08 11:30:00,34.57,34.57,34.54,34.54,11700.0,21.6938,21.6938,21.675,21.675,11700.0
2010-04-08 11:35:00,34.54,34.58,34.54,34.58,3300.0,21.675,21.7001,21.675,21.7001,3300.0
2010-04-08 11:40:00,34.59,34.61,34.59,34.61,2000.0,21.7064,21.7189,21.7064,21.7189,2000.0
2010-04-08 11:45:00,34.61,34.62,34.6,34.62,4000.0,21.7189,21.7252,21.7127,21.7252,4000.0
2010-04-08 11:50:00,34.62,34.65,34.62,34.65,4500.0,21.7252,21.744,21.7252,21.744,4500.0
2010-04-08 11:55:00,34.66,34.68,34.64,34.66,7100.0,21.7503,21.7629,21.7378,21.7503,7100.0
2010-04-08 12:00:00,34.66,34.67,34.63,34.63,13600.0,21.7503,21.7566,21.7315,21.7315,13600.0
2010-04-08 12:05:00,34.63,34.66,34.63,34.65,1600.0,21.7315,21.7503,21.7315,21.744,1600.0
2010-04-08 12:10:00,34.64,34.64,34.63,34.64,3400.0,21.7378,21.7378,21.7315,21.7378,3400.0
2010-04-08 12:15:00,34.63,34.65,34.63,34.65,3600.0,21.7315,21.744,21.7315,21.744,3600.0
2010-04-08 12:20:00,34.65,34.68,34.65,34.68,4500.0,21.744,21.7629,21.744,21.7629,4500.0
2010-04-08 12:25:00,34.68,34.7,34.68,34.7,7200.0,21.7629,21.7754,21.7629,21.7754,7200.0
2010-04-08 12:30:00,34.7,34.7,34.69,34.69,8700.0,21.7754,21.7754,21.7691,21.7691,8700.0
2010-04-08 12:35:00,34.7,34.7,34.66,34.69,13300.0,21.7754,21.7754,21.7503,21.7691,13300.0
2010-04-08 12:40:00,34.69,34.69,34.68,34.68,1800.0,21.7691,21.7691,21.7629,21.7629,1800.0
2010-04-08 12:45:00,34.67,34.7,34.67,34.69,1600.0,21.7566,21.7754,21.7566,21.7691,1600.0
2010-04-08 12:50:00,34.7,34.7,34.68,34.7,2000.0,21.7754,21.7754,21.7629,21.7754,2000.0
2010-04-08 12:55:00,34.69,34.72,34.69,34.72,1900.0,21.7691,21.788,21.7691,21.788,1900.0
2010-04-08 13:00:00,34.73,34.76,34.72,34.76,5600.0,21.7942,21.8131,21.788,21.8131,5600.0
2010-04-08 13:05:00,34.77,34.77,34.75,34.75,4300.0,21.8193,21.8193,21.8068,21.8068,4300.0
2010-04-08 13:10:00,34.75,34.75,34.71,34.71,6700.0,21.8068,21.8068,21.7817,21.7817,6700.0
2010-04-08 13:15:00,34.71,34.71,34.7,34.71,1800.0,21.7817,21.7817,21.7754,21.7817,1800.0
2010-04-08 13:20:00,34.71,34.73,34.71,34.71,2400.0,21.7817,21.7942,21.7817,21.7817,2400.0
2010-04-08 13:25:00,34.71,34.73,34.71,34.73,4000.0,21.7817,21.7942,21.7817,21.7942,4000.0
2010-04-08 13:30:00,34.72,34.75,34.72,34.75,4700.0,21.788,21.8068,21.788,21.8068,4700.0
2010-04-08 13:35:00,34.74,34.76,34.74,34.75,1400.0,21.8005,21.8131,21.8005,21.8068,1400.0
2010-04-08 13:40:00,34.75,34.76,34.74,34.76,4000.0,21.8068,21.8131,21.8005,21.8131,4000.0
2010-04-08 13:45:00,34.76,34.78,34.75,34.76,5000.0,21.8131,21.8256,21.8068,21.8131,5000.0
2010-04-08 13:50:00,34.76,34.76,34.74,34.75,3300.0,21.8131,21.8131,21.8005,21.8068,3300.0
2010-04-08 13:55:00,34.75,34.75,34.72,34.73,2700.0,21.8068,21.8068,21.788,21.7942,2700.0
2010-04-08 14:00:00,34.73,34.75,34.72,34.75,2100.0,21.7942,21.8068,21.788,21.8068,2100.0
2010-04-08 14:05:00,34.74,34.74,34.73,34.73,2300.0,21.8005,21.8005,21.7942,21.7942,2300.0
2010-04-08 14:10:00,34.73,34.73,34.71,34.72,2900.0,21.7942,21.7942,21.7817,21.788,2900.0
2010-04-08 14:15:00,34.73,34.75,34.73,34.75,3900.0,21.7942,21.8068,21.7942,21.8068,3900.0
2010-04-08 14:20:00,34.76,34.76,34.76,34.76,5000.0,21.8131,21.8131,21.8131,21.8131,5000.0
2010-04-08 14:25:00,34.76,34.76,34.75,34.75,4300.0,21.8131,21.8131,21.8068,21.8068,4300.0
2010-04-08 14:30:00,34.77,34.77,34.77,34.77,100.0,21.8193,21.8193,21.8193,21.8193,100.0
2010-04-08 14:35:00,34.75,34.76,34.75,34.76,1700.0,21.8068,21.8131,21.8068,21.8131,1700.0
2010-04-08 14:40:00,34.76,34.8,34.76,34.78,6800.0,21.8131,21.8382,21.8131,21.8256,6800.0
2010-04-08 14:45:00,34.78,34.81,34.78,34.81,3200.0,21.8256,21.8444,21.8256,21.8444,3200.0
2010-04-08 14:50:00,34.81,34.82,34.81,34.82,1400.0,21.8444,21.8507,21.8444,21.8507,1400.0
2010-04-08 14:55:00,34.81,34.83,34.8,34.81,26600.0,21.8444,21.857,21.8382,21.8444,26600.0
2010-04-08 15:00:00,34.82,34.82,34.8,34.8,21100.0,21.8507,21.8507,21.8382,21.8382,21100.0
2010-04-08 15:05:00,34.81,34.81,34.78,34.79,6700.0,21.8444,21.8444,21.8256,21.8319,6700.0
2010-04-08 15:10:00,34.79,34.8,34.78,34.78,7500.0,21.8319,21.8382,21.8256,21.8256,7500.0
2010-04-08 15:15:00,34.78,34.79,34.78,34.79,14500.0,21.8256,21.8319,21.8256,21.8319,14500.0
2010-04-08 15:20:00,34.8,34.81,34.79,34.8,6100.0,21.8382,21.8444,21.8319,21.8382,6100.0
2010-04-08 15:25:00,34.81,34.81,34.78,34.8,7400.0,21.8444,21.8444,21.8256,21.8382,7400.0
2010-04-08 15:30:00,34.8,34.8,34.79,34.8,3900.0,21.8382,21.8382,21.8319,21.8382,3900.0
2010-04-08 15:35:00,34.81,34.82,34.79,34.79,8400.0,21.8444,21.8507,21.8319,21.8319,8400.0
2010-04-08 15:40:00,34.78,34.79,34.77,34.78,4600.0,21.8256,21.8319,21.8193,21.8256,4600.0
2010-04-08 15:45:00,34.78,34.8,34.78,34.79,6000.0,21.8256,21.8382,21.8256,21.8319,6000.0
2010-04-08 15:50:00,34.8,34.8,34.78,34.78,4300.0,21.8382,21.8382,21.8256,21.8256,4300.0
2010-04-08 15:55:00,34.77,34.79,34.76,34.76,10600.0,21.8193,21.8319,21.8131,21.8131,10600.0
2010-04-09 09:30:00,34.9,34.97,34.9,34.96,61600.0,21.9009,21.9448,21.9009,21.9386,61600.0
2010-04-09 09:35:00,34.96,35.01,34.95,35.0,26500.0,21.9386,21.9699,21.9323,21.9637,26500.0
2010-04-09 09:40:00,35.0,35.06,35.0,35.03,34300.0,21.9637,22.0013,21.9637,21.9825,34300.0
2010-04-09 09:45:00,35.02,35.04,35.0,35.0,40400.0,21.9762,21.9888,21.9637,21.9637,40400.0
2010-04-09 09:50:00,34.99,35.05,34.99,35.03,42400.0,21.9574,21.995,21.9574,21.9825,42400.0
2010-04-09 09:55:00,35.03,35.12,35.03,35.1,47400.0,21.9825,22.039,21.9825,22.0264,47400.0
2010-04-09 10:00:00,35.12,35.18,35.11,35.12,41400.0,22.039,22.0766,22.0327,22.039,41400.0
2010-04-09 10:05:00,35.13,35.18,35.12,35.17,53700.0,22.0452,22.0766,22.039,22.0703,53700.0
2010-04-09 10:10:00,35.18,35.21,35.15,35.15,37000.0,22.0766,22.0954,22.0578,22.0578,37000.0
2010-04-09 10:15:00,35.16,35.18,35.16,35.17,35600.0,22.0641,22.0766,22.0641,22.0703,35600.0
2010-04-09 10:20:00,35.17,35.18,35.15,35.15,29100.0,22.0703,22.0766,22.0578,22.0578,29100.0
2010-04-09 10:25:00,35.15,35.16,35.03,35.03,110300.0,22.0578,22.0641,21.9825,21.9825,110300.0
2010-04-09 10:30:00,35.04,35.1,35.04,35.06,74600.0,21.9888,22.0264,21.9888,22.0013,74600.0
2010-04-09 10:35:00,35.06,35.11,35.06,35.11,56200.0,22.0013,22.0327,22.0013,22.0327,56200.0
2010-04-09 10:40:00,35.12,35.16,35.11,35.15,46200.0,22.039,22.0641,22.0327,22.0578,46200.0
2010-04-09 10:45:00,35.14,35.18,35.14,35.15,45900.0,22.0515,22.0766,22.0515,22.0578,45900.0
2010-04-09 10:50:00,35.14,35.17,35.13,35.15,56500.0,22.0515,22.0703,22.0452,22.0578,56500.0
2010-04-09 10:55:00,35.15,35.15,35.1,35.12,40900.0,22.0578,22.0578,22.0264,22.039,40900.0
2010-04-09 11:00:00,35.12,35.15,35.12,35.12,38100.0,22.039,22.0578,22.039,22.039,38100.0
2010-04-09 11:05:00,35.13,35.15,35.11,35.15,35600.0,22.0452,22.0578,22.0327,22.0578,35600.0
2010-04-09 11:10:00,35.14,35.18,35.14,35.18,45500.0,22.0515,22.0766,22.0515,22.0766,45500.0
2010-04-09 11:15:00,35.19,35.23,35.18,35.23,112600.0,22.0829,22.108,22.0766,22.108,112600.0
2010-04-09 11:20:00,35.22,35.26,35.21,35.26,49400.0,22.1017,22.1268,22.0954,22.1268,49400.0
2010-04-09 11:25:00,35.27,35.29,35.25,35.29,53400.0,22.1331,22.1457,22.1206,22.1457,53400.0
2010-04-09 11:30:00,35.28,35.32,35.28,35.29,46200.0,22.1394,22.1645,22.1394,22.1457,46200.0
2010-04-09 11:35:00,35.29,35.31,35.28,35.31,8400.0,22.1457,22.1582,22.1394,22.1582,8400.0
2010-04-09 11:40:00,35.3,35.31,35.29,35.29,6300.0,22.1519,22.1582,22.1457,22.1457,6300.0
2010-04-09 11:45:00,35.29,35.3,35.26,35.26,6700.0,22.1457,22.1519,22.1268,22.1268,6700.0
2010-04-09 11:50:00,35.26,35.27,35.25,35.27,3900.0,22.1268,22.1331,22.1206,22.1331,3900.0
2010-04-09 11:55:00,35.26,35.27,35.25,35.26,5700.0,22.1268,22.1331,22.1206,22.1268,5700.0
2010-04-09 12:00:00,35.25,35.26,35.25,35.26,3200.0,22.1206,22.1268,22.1206,22.1268,3200.0
2010-04-09 12:05:00,35.26,35.27,35.25,35.27,5200.0,22.1268,22.1331,22.1206,22.1331,5200.0
2010-04-09 12:10:00,35.27,35.28,35.26,35.27,10000.0,22.1331,22.1394,22.1268,22.1331,10000.0
2010-04-09 12:15:00,35.26,35.27,35.25,35.26,15000.0,22.1268,22.1331,22.1206,22.1268,15000.0
2010-04-09 12:20:00,35.26,35.27,35.26,35.27,3600.0,22.1268,22.1331,22.1268,22.1331,3600.0
2010-04-09 12:25:00,35.27,35.27,35.26,35.27,8100.0,22.1331,22.1331,22.1268,22.1331,8100.0
2010-04-09 12:30:00,35.26,35.26,35.25,35.25,7200.0,22.1268,22.1268,22.1206,22.1206,7200.0
2010-04-09 12:35:00,35.25,35.26,35.24,35.24,6700.0,22.1206,22.1268,22.1143,22.1143,6700.0
2010-04-09 12:40:00,35.24,35.24,35.24,35.24,4500.0,22.1143,22.1143,22.1143,22.1143,4500.0
2010-04-09 12:45:00,35.24,35.24,35.22,35.22,33700.0,22.1143,22.1143,22.1017,22.1017,33700.0
2010-04-09 12:50:00,35.22,35.22,35.21,35.21,2700.0,22.1017,22.1017,22.0954,22.0954,2700.0
2010-04-09 12:55:00,35.22,35.22,35.21,35.21,5300.0,22.1017,22.1017,22.0954,22.0954,5300.0
2010-04-09 13:00:00,35.21,35.21,35.2,35.2,3500.0,22.0954,22.0954,22.0892,22.0892,3500.0
2010-04-09 13:05:00,35.19,35.2,35.17,35.18,10600.0,22.0829,22.0892,22.0703,22.0766,10600.0
2010-04-09 13:10:00,35.18,35.2,35.18,35.2,4600.0,22.0766,22.0892,22.0766,22.0892,4600.0
2010-04-09 13:15:00,35.21,35.21,35.18,35.2,2700.0,22.0954,22.0954,22.0766,22.0892,2700.0
2010-04-09 13:20:00,35.22,35.22,35.21,35.22,3100.0,22.1017,22.1017,22.0954,22.1017,3100.0
2010-04-09 13:25:00,35.22,35.23,35.21,35.22,4900.0,22.1017,22.108,22.0954,22.1017,4900.0
2010-04-09 13:30:00,35.22,35.24,35.21,35.24,3900.0,22.1017,22.1143,22.0954,22.1143,3900.0
2010-04-09 13:35:00,35.24,35.24,35.22,35.23,5500.0,22.1143,22.1143,22.1017,22.108,5500.0
2010-04-09 13:40:00,35.22,35.24,35.22,35.24,3700.0,22.1017,22.1143,22.1017,22.1143,3700.0
2010-04-09 13:45:00,35.24,35.24,35.24,35.24,700.0,22.1143,22.1143,22.1143,22.1143,700.0
2010-04-09 13:50:00,35.23,35.24,35.23,35.24,4000.0,22.108,22.1143,22.108,22.1143,4000.0
2010-04-09 13:55:00,35.23,35.24,35.19,35.19,7100.0,22.108,22.1143,22.0829,22.0829,7100.0
2010-04-09 14:00:00,35.19,35.19,35.17,35.18,5100.0,22.0829,22.0829,22.0703,22.0766,5100.0
2010-04-09 14:05:00,35.17,35.21,35.17,35.21,10500.0,22.0703,22.0954,22.0703,22.0954,10500.0
2010-04-09 14:10:00,35.2,35.22,35.2,35.21,6500.0,22.0892,22.1017,22.0892,22.0954,6500.0
2010-04-09 14:15:00,35.21,35.21,35.2,35.2,4700.0,22.0954,22.0954,22.0892,22.0892,4700.0
2010-04-09 14:20:00,35.2,35.22,35.2,35.22,6600.0,22.0892,22.1017,22.0892,22.1017,6600.0
2010-04-09 14:25:00,35.22,35.24,35.21,35.22,3800.0,22.1017,22.1143,22.0954,22.1017,3800.0
2010-04-09 14:30:00,35.22,35.23,35.21,35.22,9700.0,22.1017,22.108,22.0954,22.1017,9700.0
2010-04-09 14:35:00,35.22,35.23,35.22,35.22,10200.0,22.1017,22.108,22.1017,22.1017,10200.0
2010-04-09 14:40:00,35.21,35.22,35.2,35.2,6900.0,22.0954,22.1017,22.0892,22.0892,6900.0
2010-04-09 14:45:00,35.21,35.23,35.2,35.22,22900.0,22.0954,22.108,22.0892,22.1017,22900.0
2010-04-09 14:50:00,35.22,35.22,35.22,35.22,4900.0,22.1017,22.1017,22.1017,22.1017,4900.0
2010-04-09 14:55:00,35.22,35.23,35.2,35.21,39000.0,22.1017,22.108,22.0892,22.0954,39000.0
2010-04-09 15:00:00,35.2,35.23,35.2,35.22,4100.0,22.0892,22.108,22.0892,22.1017,4100.0
2010-04-09 15:05:00,35.22,35.23,35.21,35.21,3100.0,22.1017,22.108,22.0954,22.0954,3100.0
2010-04-09 15:10:00,35.21,35.23,35.21,35.22,21800.0,22.0954,22.108,22.0954,22.1017,21800.0
2010-04-09 15:15:00,35.22,35.23,35.22,35.22,2500.0,22.1017,22.108,22.1017,22.1017,2500.0
2010-04-09 15:20:00,35.22,35.23,35.2,35.22,6700.0,22.1017,22.108,22.0892,22.1017,6700.0
2010-04-09 15:25:00,35.23,35.29,35.23,35.29,7900.0,22.108,22.1457,22.108,22.1457,7900.0
2010-04-09 15:30:00,35.29,35.3,35.28,35.29,5800.0,22.1457,22.1519,22.1394,22.1457,5800.0
2010-04-09 15:35:00,35.29,35.3,35.28,35.3,16300.0,22.1457,22.1519,22.1394,22.1519,16300.0
2010-04-09 15:40:00,35.29,35.31,35.28,35.29,18700.0,22.1457,22.1582,22.1394,22.1457,18700.0
2010-04-09 15:45:00,35.3,35.31,35.3,35.31,8400.0,22.1519,22.1582,22.1519,22.1582,8400.0
2010-04-09 15:50:00,35.31,35.35,35.31,35.35,6400.0,22.1582,22.1833,22.1582,22.1833,6400.0
2010-04-09 15:55:00,35.35,35.35,35.26,35.26,11500.0,22.1833,22.1833,22.1268,22.1268,11500.0
2010-04-12 09:30:00,35.36,35.42,35.36,35.4,16500.0,22.1896,22.2272,22.1896,22.2147,16500.0
2010-04-12 09:35:00,35.42,35.46,35.42,35.45,8300.0,22.2272,22.2523,22.2272,22.2461,8300.0
2010-04-12 09:40:00,35.47,35.49,35.47,35.47,8300.0,22.2586,22.2712,22.2586,22.2586,8300.0
2010-04-12 09:45:00,35.47,35.49,35.46,35.47,4800.0,22.2586,22.2712,22.2523,22.2586,4800.0
2010-04-12 09:50:00,35.47,35.47,35.43,35.43,4300.0,22.2586,22.2586,22.2335,22.2335,4300.0
2010-04-12 09:55:00,35.41,35.41,35.37,35.37,3700.0,22.221,22.221,22.1959,22.1959,3700.0
2010-04-12 10:00:00,35.36,35.4,35.35,35.4,5300.0,22.1896,22.2147,22.1833,22.2147,5300.0
2010-04-12 10:05:00,35.41,35.43,35.41,35.41,6500.0,22.221,22.2335,22.221,22.221,6500.0
2010-04-12 10:10:00,35.42,35.43,35.4,35.42,8600.0,22.2272,22.2335,22.2147,22.2272,8600.0
2010-04-12 10:15:00,35.41,35.42,35.38,35.39,14400.0,22.221,22.2272,22.2021,22.2084,14400.0
2010-04-12 10:20:00,35.39,35.44,35.39,35.42,16600.0,22.2084,22.2398,22.2084,22.2272,16600.0
2010-04-12 10:25:00,35.43,35.46,35.42,35.46,8400.0,22.2335,22.2523,22.2272,22.2523,8400.0
2010-04-12 10:30:00,35.45,35.46,35.44,35.46,10100.0,22.2461,22.2523,22.2398,22.2523,10100.0
2010-04-12 10:35:00,35.46,35.46,35.4,35.41,7200.0,22.2523,22.2523,22.2147,22.221,7200.0
2010-04-12 10:40:00,35.42,35.46,35.42,35.45,9600.0,22.2272,22.2523,22.2272,22.2461,9600.0
2010-04-12 10:45:00,35.46,35.5,35.46,35.49,5100.0,22.2523,22.2774,22.2523,22.2712,5100.0
2010-04-12 10:50:00,35.49,35.5,35.49,35.5,6100.0,22.2712,22.2774,22.2712,22.2774,6100.0
2010-04-12 10:55:00,35.5,35.52,35.5,35.51,6100.0,22.2774,22.29,22.2774,22.2837,6100.0
2010-04-12 11:00:00,35.5,35.52,35.5,35.51,8200.0,22.2774,22.29,22.2774,22.2837,8200.0
2010-04-12 11:05:00,35.51,35.53,35.51,35.53,11800.0,22.2837,22.2963,22.2837,22.2963,11800.0
2010-04-12 11:10:00,35.51,35.51,35.49,35.51,2000.0,22.2837,22.2837,22.2712,22.2837,2000.0
2010-04-12 11:15:00,35.51,35.52,35.47,35.48,6600.0,22.2837,22.29,22.2586,22.2649,6600.0
2010-04-12 11:20:00,35.48,35.49,35.47,35.48,3200.0,22.2649,22.2712,22.2586,22.2649,3200.0
2010-04-12 11:25:00,35.48,35.48,35.47,35.47,8500.0,22.2649,22.2649,22.2586,22.2586,8500.0
2010-04-12 11:30:00,35.45,35.45,35.44,35.45,3000.0,22.2461,22.2461,22.2398,22.2461,3000.0
2010-04-12 11:35:00,35.47,35.47,35.46,35.47,10300.0,22.2586,22.2586,22.2523,22.2586,10300.0
2010-04-12 11:40:00,35.47,35.48,35.47,35.48,4400.0,22.2586,22.2649,22.2586,22.2649,4400.0
2010-04-12 11:45:00,35.48,35.48,35.42,35.43,10400.0,22.2649,22.2649,22.2272,22.2335,10400.0
2010-04-12 11:50:00,35.44,35.46,35.43,35.46,14600.0,22.2398,22.2523,22.2335,22.2523,14600.0
2010-04-12 11:55:00,35.45,35.46,35.44,35.45,14000.0,22.2461,22.2523,22.2398,22.2461,14000.0
2010-04-12 12:00:00,35.45,35.45,35.44,35.44,3300.0,22.2461,22.2461,22.2398,22.2398,3300.0
2010-04-12 12:05:00,35.44,35.44,35.43,35.43,2000.0,22.2398,22.2398,22.2335,22.2335,2000.0
2010-04-12 12:10:00,35.44,35.45,35.43,35.45,3300.0,22.2398,22.2461,22.2335,22.2461,3300.0
2010-04-12 12:15:00,35.44,35.44,35.43,35.44,1700.0,22.2398,22.2398,22.2335,22.2398,1700.0
2010-04-12 12:20:00,35.43,35.44,35.43,35.44,4200.0,22.2335,22.2398,22.2335,22.2398,4200.0
2010-04-12 12:25:00,35.44,35.44,35.43,35.43,2200.0,22.2398,22.2398,22.2335,22.2335,2200.0
2010-04-12 12:30:00,35.43,35.43,35.43,35.43,100.0,22.2335,22.2335,22.2335,22.2335,100.0
2010-04-12 12:35:00,35.44,35.44,35.43,35.43,9900.0,22.2398,22.2398,22.2335,22.2335,9900.0
2010-04-12 12:40:00,35.43,35.43,35.42,35.42,900.0,22.2335,22.2335,22.2272,22.2272,900.0
2010-04-12 12:45:00,35.43,35.45,35.43,35.43,7300.0,22.2335,22.2461,22.2335,22.2335,7300.0
2010-04-12 12:50:00,35.43,35.45,35.43,35.45,19100.0,22.2335,22.2461,22.2335,22.2461,19100.0
2010-04-12 12:55:00,35.46,35.46,35.44,35.45,7500.0,22.2523,22.2523,22.2398,22.2461,7500.0
2010-04-12 13:00:00,35.45,35.48,35.45,35.48,3600.0,22.2461,22.2649,22.2461,22.2649,3600.0
2010-04-12 13:05:00,35.5,35.5,35.48,35.49,11500.0,22.2774,22.2774,22.2649,22.2712,11500.0
2010-04-12 13:10:00,35.49,35.5,35.49,35.5,17800.0,22.2712,22.2774,22.2712,22.2774,17800.0
2010-04-12 13:15:00,35.49,35.5,35.49,35.5,8400.0,22.2712,22.2774,22.2712,22.2774,8400.0
2010-04-12 13:20:00,35.51,35.51,35.49,35.5,12700.0,22.2837,22.2837,22.2712,22.2774,12700.0
2010-04-12 13:25:00,35.5,35.51,35.5,35.5,9000.0,22.2774,22.2837,22.2774,22.2774,9000.0
2010-04-12 13:30:00,35.5,35.51,35.5,35.5,42600.0,22.2774,22.2837,22.2774,22.2774,42600.0
2010-04-12 13:35:00,35.5,35.5,35.49,35.5,3500.0,22.2774,22.2774,22.2712,22.2774,3500.0
2010-04-12 13:40:00,35.5,35.51,35.49,35.5,14400.0,22.2774,22.2837,22.2712,22.2774,14400.0
2010-04-12 13:45:00,35.49,35.5,35.49,35.5,2700.0,22.2712,22.2774,22.2712,22.2774,2700.0
2010-04-12 13:50:00,35.51,35.52,35.49,35.49,7300.0,22.2837,22.29,22.2712,22.2712,7300.0
2010-04-12 13:55:00,35.49,35.49,35.47,35.47,10400.0,22.2712,22.2712,22.2586,22.2586,10400.0
2010-04-12 14:00:00,35.47,35.49,35.46,35.47,32500.0,22.2586,22.2712,22.2523,22.2586,32500.0
2010-04-12 14:05:00,35.47,35.5,35.47,35.47,14500.0,22.2586,22.2774,22.2586,22.2586,14500.0
2010-04-12 14:10:00,35.47,35.49,35.47,35.47,11800.0,22.2586,22.2712,22.2586,22.2586,11800.0
2010-04-12 14:15:00,35.47,35.47,35.47,35.47,800.0,22.2586,22.2586,22.2586,22.2586,800.0
2010-04-12 14:20:00,35.47,35.49,35.47,35.49,10200.0,22.2586,22.2712,22.2586,22.2712,10200.0
2010-04-12 14:25:00,35.48,35.49,35.48,35.48,4400.0,22.2649,22.2712,22.2649,22.2649,4400.0
2010-04-12 14:30:00,35.49,35.51,35.48,35.49,4600.0,22.2712,22.2837,22.2649,22.2712,4600.0
2010-04-12 14:35:00,35.5,35.5,35.49,35.5,4100.0,22.2774,22.2774,22.2712,22.2774,4100.0
2010-04-12 14:40:00,35.49,35.49,35.46,35.49,11300.0,22.2712,22.2712,22.2523,22.2712,11300.0
2010-04-12 14:45:00,35.49,35.5,35.49,35.49,6400.0,22.2712,22.2774,22.2712,22.2712,6400.0
2010-04-12 14:50:00,35.49,35.51,35.49,35.51,5400.0,22.2712,22.2837,22.2712,22.2837,5400.0
2010-04-12 14:55:00,35.51,35.52,35.51,35.52,4200.0,22.2837,22.29,22.2837,22.29,4200.0
2010-04-12 15:00:00,35.51,35.51,35.49,35.49,9600.0,22.2837,22.2837,22.2712,22.2712,9600.0
2010-04-12 15:05:00,35.48,35.52,35.48,35.51,38700.0,22.2649,22.29,22.2649,22.2837,38700.0
2010-04-12 15:10:00,35.5,35.51,35.49,35.5,26800.0,22.2774,22.2837,22.2712,22.2774,26800.0
2010-04-12 15:15:00,35.5,35.5,35.48,35.49,9300.0,22.2774,22.2774,22.2649,22.2712,9300.0
2010-04-12 15:20:00,35.49,35.49,35.43,35.44,11300.0,22.2712,22.2712,22.2335,22.2398,11300.0
2010-04-12 15:25:00,35.45,35.46,35.44,35.44,12200.0,22.2461,22.2523,22.2398,22.2398,12200.0
2010-04-12 15:30:00,35.44,35.46,35.44,35.45,9300.0,22.2398,22.2523,22.2398,22.2461,9300.0
2010-04-12 15:35:00,35.45,35.46,35.44,35.46,9100.0,22.2461,22.2523,22.2398,22.2523,9100.0
2010-04-12 15:40:00,35.46,35.47,35.44,35.44,3100.0,22.2523,22.2586,22.2398,22.2398,3100.0
2010-04-12 15:45:00,35.43,35.44,35.41,35.44,17400.0,22.2335,22.2398,22.221,22.2398,17400.0
2010-04-12 15:50:00,35.44,35.46,35.42,35.45,7200.0,22.2398,22.2523,22.2272,22.2461,7200.0
2010-04-12 15:55:00,35.45,35.46,35.44,35.45,14300.0,22.2461,22.2523,22.2398,22.2461,14300.0
2010-04-13 09:30:00,35.48,35.49,35.45,35.45,8600.0,22.2649,22.2712,22.2461,22.2461,8600.0
2010-04-13 09:35:00,35.43,35.43,35.39,35.42,3900.0,22.2335,22.2335,22.2084,22.2272,3900.0
2010-04-13 09:40:00,35.41,35.42,35.37,35.42,5200.0,22.221,22.2272,22.1959,22.2272,5200.0
2010-04-13 09:45:00,35.42,35.43,35.4,35.42,5400.0,22.2272,22.2335,22.2147,22.2272,5400.0
2010-04-13 09:50:00,35.42,35.45,35.42,35.42,4500.0,22.2272,22.2461,22.2272,22.2272,4500.0
2010-04-13 09:55:00,35.42,35.42,35.38,35.38,3400.0,22.2272,22.2272,22.2021,22.2021,3400.0
2010-04-13 10:00:00,35.37,35.38,35.33,35.34,9300.0,22.1959,22.2021,22.1708,22.177,9300.0
2010-04-13 10:05:00,35.36,35.37,35.35,35.35,1200.0,22.1896,22.1959,22.1833,22.1833,1200.0
2010-04-13 10:10:00,35.35,35.38,35.35,35.37,1400.0,22.1833,22.2021,22.1833,22.1959,1400.0
2010-04-13 10:15:00,35.38,35.38,35.34,35.34,1200.0,22.2021,22.2021,22.177,22.177,1200.0
2010-04-13 10:20:00,35.32,35.33,35.23,35.23,5800.0,22.1645,22.1708,22.108,22.108,5800.0
2010-04-13 10:25:00,35.25,35.26,35.22,35.22,4300.0,22.1206,22.1268,22.1017,22.1017,4300.0
2010-04-13 10:30:00,35.22,35.23,35.21,35.21,6100.0,22.1017,22.108,22.0954,22.0954,6100.0
2010-04-13 10:35:00,35.22,35.22,35.14,35.16,16400.0,22.1017,22.1017,22.0515,22.0641,16400.0
2010-04-13 10:40:00,35.18,35.2,35.18,35.19,10000.0,22.0766,22.0892,22.0766,22.0829,10000.0
2010-04-13 10:45:00,35.2,35.2,35.19,35.2,1200.0,22.0892,22.0892,22.0829,22.0892,1200.0
2010-04-13 10:50:00,35.19,35.21,35.17,35.21,6800.0,22.0829,22.0954,22.0703,22.0954,6800.0
2010-04-13 10:55:00,35.21,35.21,35.2,35.2,5700.0,22.0954,22.0954,22.0892,22.0892,5700.0
2010-04-13 11:00:00,35.18,35.19,35.18,35.19,3000.0,22.0766,22.0829,22.0766,22.0829,3000.0
2010-04-13 11:05:00,35.19,35.21,35.19,35.21,2900.0,22.0829,22.0954,22.0829,22.0954,2900.0
2010-04-13 11:10:00,35.19,35.19,35.16,35.19,6400.0,22.0829,22.0829,22.0641,22.0829,6400.0
2010-04-13 11:15:00,35.2,35.23,35.2,35.23,300.0,22.0892,22.108,22.0892,22.108,300.0
2010-04-13 11:20:00,35.26,35.26,35.25,35.25,1500.0,22.1268,22.1268,22.1206,22.1206,1500.0
2010-04-13 11:25:00,35.26,35.26,35.25,35.26,4300.0,22.1268,22.1268,22.1206,22.1268,4300.0
2010-04-13 11:30:00,35.26,35.28,35.26,35.28,1400.0,22.1268,22.1394,22.1268,22.1394,1400.0
2010-04-13 11:35:00,35.28,35.28,35.26,35.26,7800.0,22.1394,22.1394,22.1268,22.1268,7800.0
2010-04-13 11:40:00,35.26,35.26,35.25,35.26,700.0,22.1268,22.1268,22.1206,22.1268,700.0
2010-04-13 11:45:00,35.26,35.26,35.23,35.24,10000.0,22.1268,22.1268,22.108,22.1143,10000.0
2010-04-13 11:50:00,35.25,35.25,35.23,35.24,6100.0,22.1206,22.1206,22.108,22.1143,6100.0
2010-04-13 11:55:00,35.23,35.27,35.23,35.26,2600.0,22.108,22.1331,22.108,22.1268,2600.0
2010-04-13 12:00:00,35.26,35.26,35.25,35.26,2400.0,22.1268,22.1268,22.1206,22.1268,2400.0
2010-04-13 12:05:00,35.26,35.27,35.25,35.25,16100.0,22.1268,22.1331,22.1206,22.1206,16100.0
2010-04-13 12:10:00,35.26,35.29,35.26,35.27,3700.0,22.1268,22.1457,22.1268,22.1331,3700.0
2010-04-13 12:15:00,35.3,35.32,35.3,35.31,12600.0,22.1519,22.1645,22.1519,22.1582,12600.0
2010-04-13 12:20:00,35.35,35.35,35.32,35.32,3800.0,22.1833,22.1833,22.1645,22.1645,3800.0
2010-04-13 12:25:00,35.33,35.34,35.32,35.32,2200.0,22.1708,22.177,22.1645,22.1645,2200.0
2010-04-13 12:30:00,35.32,35.32,35.3,35.3,4400.0,22.1645,22.1645,22.1519,22.1519,4400.0
2010-04-13 12:35:00,35.3,35.3,35.29,35.29,3100.0,22.1519,22.1519,22.1457,22.1457,3100.0
2010-04-13 12:40:00,35.3,35.3,35.29,35.29,1400.0,22.1519,22.1519,22.1457,22.1457,1400.0
2010-04-13 12:45:00,35.3,35.3,35.29,35.3,1400.0,22.1519,22.1519,22.1457,22.1519,1400.0
2010-04-13 12:50:00,35.29,35.31,35.29,35.31,1000.0,22.1457,22.1582,22.1457,22.1582,1000.0
2010-04-13 12:55:00,35.3,35.34,35.3,35.34,1600.0,22.1519,22.177,22.1519,22.177,1600.0
2010-04-13 13:00:00,35.34,35.34,35.33,35.33,1200.0,22.177,22.177,22.1708,22.1708,1200.0
2010-04-13 13:05:00,35.33,35.34,35.33,35.33,700.0,22.1708,22.177,22.1708,22.1708,700.0
2010-04-13 13:10:00,35.34,35.34,35.32,35.33,5600.0,22.177,22.177,22.1645,22.1708,5600.0
2010-04-13 13:15:00,35.32,35.33,35.32,35.32,2500.0,22.1645,22.1708,22.1645,22.1645,2500.0
2010-04-13 13:20:00,35.32,35.33,35.32,35.33,2100.0,22.1645,22.1708,22.1645,22.1708,2100.0
2010-04-13 13:25:00,35.33,35.34,35.33,35.33,2500.0,22.1708,22.177,22.1708,22.1708,2500.0
2010-04-13 13:30:00,35.34,35.36,35.33,35.36,3200.0,22.177,22.1896,22.1708,22.1896,3200.0
2010-04-13 13:35:00,35.36,35.37,35.35,35.37,1000.0,22.1896,22.1959,22.1833,22.1959,1000.0
2010-04-13 13:40:00,35.38,35.39,35.38,35.38,11200.0,22.2021,22.2084,22.2021,22.2021,11200.0
2010-04-13 13:45:00,35.37,35.39,35.35,35.39,1800.0,22.1959,22.2084,22.1833,22.2084,1800.0
2010-04-13 13:50:00,35.38,35.4,35.37,35.4,23100.0,22.2021,22.2147,22.1959,22.2147,23100.0
2010-04-13 13:55:00,35.4,35.4,35.38,35.39,7600.0,22.2147,22.2147,22.2021,22.2084,7600.0
2010-04-13 14:00:00,35.39,35.4,35.39,35.39,3200.0,22.2084,22.2147,22.2084,22.2084,3200.0
2010-04-13 14:05:00,35.38,35.39,35.36,35.36,1700.0,22.2021,22.2084,22.1896,22.1896,1700.0
2010-04-13 14:10:00,35.36,35.36,35.36,35.36,3700.0,22.1896,22.1896,22.1896,22.1896,3700.0
2010-04-13 14:15:00,35.37,35.38,35.36,35.38,1500.0,22.1959,22.2021,22.1896,22.2021,1500.0
2010-04-13 14:20:00,35.38,35.39,35.37,35.39,2700.0,22.2021,22.2084,22.1959,22.2084,2700.0
2010-04-13 14:25:00,35.39,35.4,35.35,35.35,24600.0,22.2084,22.2147,22.1833,22.1833,24600.0
2010-04-13 14:30:00,35.35,35.37,35.35,35.37,12700.0,22.1833,22.1959,22.1833,22.1959,12700.0
2010-04-13 14:35:00,35.36,35.38,35.36,35.37,8600.0,22.1896,22.2021,22.1896,22.1959,8600.0
2010-04-13 14:40:00,35.36,35.38,35.36,35.36,2800.0,22.1896,22.2021,22.1896,22.1896,2800.0
2010-04-13 14:45:00,35.37,35.38,35.37,35.38,2600.0,22.1959,22.2021,22.1959,22.2021,2600.0
2010-04-13 14:50:00,35.39,35.41,35.39,35.41,1100.0,22.2084,22.221,22.2084,22.221,1100.0
2010-04-13 14:55:00,35.41,35.42,35.37,35.4,56900.0,22.221,22.2272,22.1959,22.2147,56900.0
2010-04-13 15:00:00,35.4,35.4,35.39,35.4,12100.0,22.2147,22.2147,22.2084,22.2147,12100.0
2010-04-13 15:05:00,35.39,35.4,35.38,35.39,12600.0,22.2084,22.2147,22.2021,22.2084,12600.0
2010-04-13 15:10:00,35.39,35.39,35.38,35.39,2200.0,22.2084,22.2084,22.2021,22.2084,2200.0
2010-04-13 15:15:00,35.38,35.44,35.38,35.44,8300.0,22.2021,22.2398,22.2021,22.2398,8300.0
2010-04-13 15:20:00,35.45,35.47,35.44,35.44,9900.0,22.2461,22.2586,22.2398,22.2398,9900.0
2010-04-13 15:25:00,35.43,35.46,35.43,35.45,8000.0,22.2335,22.2523,22.2335,22.2461,8000.0
2010-04-13 15:30:00,35.45,35.45,35.43,35.43,2400.0,22.2461,22.2461,22.2335,22.2335,2400.0
2010-04-13 15:35:00,35.42,35.43,35.42,35.43,1700.0,22.2272,22.2335,22.2272,22.2335,1700.0
2010-04-13 15:40:00,35.44,35.44,35.43,35.43,2800.0,22.2398,22.2398,22.2335,22.2335,2800.0
2010-04-13 15:45:00,35.44,35.45,35.41,35.42,6200.0,22.2398,22.2461,22.221,22.2272,6200.0
2010-04-13 15:50:00,35.42,35.42,35.4,35.4,3800.0,22.2272,22.2272,22.2147,22.2147,3800.0
2010-04-13 15:55:00,35.39,35.41,35.39,35.4,5200.0,22.2084,22.221,22.2084,22.2147,5200.0
2010-04-14 09:30:00,35.68,35.68,35.65,35.67,20800.0,22.3904,22.3904,22.3716,22.3841,20800.0
2010-04-14 09:35:00,35.67,35.68,35.64,35.65,6100.0,22.3841,22.3904,22.3653,22.3716,6100.0
2010-04-14 09:40:00,35.67,35.67,35.66,35.66,2500.0,22.3841,22.3841,22.3778,22.3778,2500.0
2010-04-14 09:45:00,35.67,35.72,35.67,35.69,8800.0,22.3841,22.4155,22.3841,22.3967,8800.0
2010-04-14 09:50:00,35.68,35.69,35.66,35.66,2800.0,22.3904,22.3967,22.3778,22.3778,2800.0
2010-04-14 09:55:00,35.65,35.65,35.65,35.65,1400.0,22.3716,22.3716,22.3716,22.3716,1400.0
2010-04-14 10:00:00,35.64,35.67,35.61,35.65,10500.0,22.3653,22.3841,22.3465,22.3716,10500.0
2010-04-14 10:05:00,35.65,35.65,35.62,35.65,5700.0,22.3716,22.3716,22.3527,22.3716,5700.0
2010-04-14 10:10:00,35.65,35.65,35.56,35.56,4600.0,22.3716,22.3716,22.3151,22.3151,4600.0
2010-04-14 10:15:00,35.55,35.61,35.55,35.6,7000.0,22.3088,22.3465,22.3088,22.3402,7000.0
2010-04-14 10:20:00,35.61,35.62,35.6,35.6,8000.0,22.3465,22.3527,22.3402,22.3402,8000.0
2010-04-14 10:25:00,35.61,35.68,35.6,35.67,12800.0,22.3465,22.3904,22.3402,22.3841,12800.0
2010-04-14 10:30:00,35.67,35.71,35.64,35.64,19700.0,22.3841,22.4092,22.3653,22.3653,19700.0
2010-04-14 10:35:00,35.65,35.69,35.65,35.68,5800.0,22.3716,22.3967,22.3716,22.3904,5800.0
2010-04-14 10:40:00,35.69,35.72,35.68,35.69,9900.0,22.3967,22.4155,22.3904,22.3967,9900.0
2010-04-14 10:45:00,35.69,35.69,35.68,35.69,1600.0,22.3967,22.3967,22.3904,22.3967,1600.0
2010-04-14 10:50:00,35.69,35.7,35.69,35.69,5800.0,22.3967,22.4029,22.3967,22.3967,5800.0
2010-04-14 10:55:00,35.69,35.7,35.69,35.7,1000.0,22.3967,22.4029,22.3967,22.4029,1000.0
2010-04-14 11:00:00,35.7,35.74,35.7,35.74,6300.0,22.4029,22.428,22.4029,22.428,6300.0
2010-04-14 11:05:00,35.73,35.74,35.73,35.74,8800.0,22.4218,22.428,22.4218,22.428,8800.0
2010-04-14 11:10:00,35.73,35.74,35.73,35.74,3000.0,22.4218,22.428,22.4218,22.428,3000.0
2010-04-14 11:15:00,35.75,35.76,35.73,35.74,19000.0,22.4343,22.4406,22.4218,22.428,19000.0
2010-04-14 11:20:00,35.76,35.76,35.76,35.76,1000.0,22.4406,22.4406,22.4406,22.4406,1000.0
2010-04-14 11:25:00,35.77,35.79,35.77,35.79,4300.0,22.4469,22.4594,22.4469,22.4594,4300.0
2010-04-14 11:30:00,35.78,35.78,35.77,35.77,5900.0,22.4531,22.4531,22.4469,22.4469,5900.0
2010-04-14 11:35:00,35.78,35.78,35.75,35.75,5800.0,22.4531,22.4531,22.4343,22.4343,5800.0
2010-04-14 11:40:00,35.76,35.77,35.76,35.76,2900.0,22.4406,22.4469,22.4406,22.4406,2900.0
2010-04-14 11:45:00,35.76,35.76,35.74,35.74,4700.0,22.4406,22.4406,22.428,22.428,4700.0
2010-04-14 11:50:00,35.72,35.74,35.72,35.74,5200.0,22.4155,22.428,22.4155,22.428,5200.0
2010-04-14 11:55:00,35.74,35.74,35.73,35.73,2300.0,22.428,22.428,22.4218,22.4218,2300.0
2010-04-14 12:00:00,35.74,35.75,35.74,35.75,2000.0,22.428,22.4343,22.428,22.4343,2000.0
2010-04-14 12:05:00,35.74,35.75,35.74,35.74,1200.0,22.428,22.4343,22.428,22.428,1200.0
2010-04-14 12:10:00,35.74,35.74,35.74,35.74,3300.0,22.428,22.428,22.428,22.428,3300.0
2010-04-14 12:15:00,35.73,35.76,35.73,35.74,8600.0,22.4218,22.4406,22.4218,22.428,8600.0
2010-04-14 12:20:00,35.74,35.74,35.73,35.74,10200.0,22.428,22.428,22.4218,22.428,10200.0
2010-04-14 12:25:00,35.73,35.75,35.73,35.75,19100.0,22.4218,22.4343,22.4218,22.4343,19100.0
2010-04-14 12:30:00,35.75,35.77,35.74,35.76,3100.0,22.4343,22.4469,22.428,22.4406,3100.0
2010-04-14 12:35:00,35.75,35.78,35.75,35.76,4900.0,22.4343,22.4531,22.4343,22.4406,4900.0
2010-04-14 12:40:00,35.76,35.76,35.76,35.76,0.0,22.4406,22.4406,22.4406,22.4406,0.0
2010-04-14 12:45:00,35.76,35.79,35.76,35.77,27300.0,22.4406,22.4594,22.4406,22.4469,27300.0
2010-04-14 12:50:00,35.77,35.77,35.76,35.77,9000.0,22.4469,22.4469,22.4406,22.4469,9000.0
2010-04-14 12:55:00,35.77,35.77,35.75,35.77,800.0,22.4469,22.4469,22.4343,22.4469,800.0
2010-04-14 13:00:00,35.77,35.77,35.77,35.77,600.0,22.4469,22.4469,22.4469,22.4469,600.0
2010-04-14 13:05:00,35.77,35.77,35.76,35.76,2900.0,22.4469,22.4469,22.4406,22.4406,2900.0
2010-04-14 13:10:00,35.77,35.78,35.76,35.78,4700.0,22.4469,22.4531,22.4406,22.4531,4700.0
2010-04-14 13:15:00,35.78,35.78,35.77,35.78,2300.0,22.4531,22.4531,22.4469,22.4531,2300.0
2010-04-14 13:20:00,35.77,35.78,35.77,35.78,5900.0,22.4469,22.4531,22.4469,22.4531,5900.0
2010-04-14 13:25:00,35.79,35.8,35.79,35.79,2100.0,22.4594,22.4657,22.4594,22.4594,2100.0
2010-04-14 13:30:00,35.8,35.81,35.8,35.8,7000.0,22.4657,22.472,22.4657,22.4657,7000.0
2010-04-14 13:35:00,35.79,35.79,35.78,35.79,1800.0,22.4594,22.4594,22.4531,22.4594,1800.0
2010-04-14 13:40:00,35.78,35.78,35.75,35.76,3100.0,22.4531,22.4531,22.4343,22.4406,3100.0
2010-04-14 13:45:00,35.75,35.75,35.74,35.75,4600.0,22.4343,22.4343,22.428,22.4343,4600.0
2010-04-14 13:50:00,35.74,35.77,35.74,35.77,5500.0,22.428,22.4469,22.428,22.4469,5500.0
2010-04-14 13:55:00,35.77,35.77,35.75,35.75,2600.0,22.4469,22.4469,22.4343,22.4343,2600.0
2010-04-14 14:00:00,35.75,35.76,35.75,35.76,6900.0,22.4343,22.4406,22.4343,22.4406,6900.0
2010-04-14 14:05:00,35.76,35.76,35.75,35.75,4400.0,22.4406,22.4406,22.4343,22.4343,4400.0
2010-04-14 14:10:00,35.75,35.76,35.74,35.76,6900.0,22.4343,22.4406,22.428,22.4406,6900.0
2010-04-14 14:15:00,35.76,35.76,35.76,35.76,5500.0,22.4406,22.4406,22.4406,22.4406,5500.0
2010-04-14 14:20:00,35.75,35.78,35.75,35.78,13300.0,22.4343,22.4531,22.4343,22.4531,13300.0
2010-04-14 14:25:00,35.77,35.77,35.76,35.77,7700.0,22.4469,22.4469,22.4406,22.4469,7700.0
2010-04-14 14:30:00,35.77,35.79,35.77,35.79,17200.0,22.4469,22.4594,22.4469,22.4594,17200.0
2010-04-14 14:35:00,35.78,35.79,35.78,35.79,9900.0,22.4531,22.4594,22.4531,22.4594,9900.0
2010-04-14 14:40:00,35.79,35.8,35.78,35.8,3300.0,22.4594,22.4657,22.4531,22.4657,3300.0
2010-04-14 14:45:00,35.8,35.82,35.8,35.81,3500.0,22.4657,22.4782,22.4657,22.472,3500.0
2010-04-14 14:50:00,35.82,35.82,35.8,35.8,2700.0,22.4782,22.4782,22.4657,22.4657,2700.0
2010-04-14 14:55:00,35.81,35.81,35.79,35.8,22900.0,22.472,22.472,22.4594,22.4657,22900.0
2010-04-14 15:00:00,35.8,35.81,35.79,35.79,27900.0,22.4657,22.472,22.4594,22.4594,27900.0
2010-04-14 15:05:00,35.8,35.8,35.78,35.79,3400.0,22.4657,22.4657,22.4531,22.4594,3400.0
2010-04-14 15:10:00,35.79,35.83,35.79,35.82,20000.0,22.4594,22.4845,22.4594,22.4782,20000.0
2010-04-14 15:15:00,35.82,35.83,35.81,35.81,10000.0,22.4782,22.4845,22.472,22.472,10000.0
2010-04-14 15:20:00,35.81,35.82,35.8,35.82,14900.0,22.472,22.4782,22.4657,22.4782,14900.0
2010-04-14 15:25:00,35.82,35.83,35.81,35.83,3500.0,22.4782,22.4845,22.472,22.4845,3500.0
2010-04-14 15:30:00,35.83,35.85,35.83,35.84,9300.0,22.4845,22.4971,22.4845,22.4908,9300.0
2010-04-14 15:35:00,35.85,35.86,35.84,35.85,29100.0,22.4971,22.5033,22.4908,22.4971,29100.0
2010-04-14 15:40:00,35.86,35.87,35.85,35.85,13400.0,22.5033,22.5096,22.4971,22.4971,13400.0
2010-04-14 15:45:00,35.85,35.9,35.85,35.87,50100.0,22.4971,22.5284,22.4971,22.5096,50100.0
2010-04-14 15:50:00,35.87,35.89,35.87,35.89,5000.0,22.5096,22.5222,22.5096,22.5222,5000.0
2010-04-14 15:55:00,35.89,35.9,35.85,35.85,20200.0,22.5222,22.5284,22.4971,22.4971,20200.0
2010-04-15 09:30:00,35.63,35.67,35.58,35.66,19400.0,22.359,22.3841,22.3276,22.3778,19400.0
2010-04-15 09:35:00,35.66,35.66,35.63,35.64,10000.0,22.3778,22.3778,22.359,22.3653,10000.0
2010-04-15 09:40:00,35.64,35.65,35.63,35.65,6100.0,22.3653,22.3716,22.359,22.3716,6100.0
2010-04-15 09:45:00,35.65,35.67,35.64,35.66,6900.0,22.3716,22.3841,22.3653,22.3778,6900.0
2010-04-15 09:50:00,35.66,35.67,35.66,35.67,4800.0,22.3778,22.3841,22.3778,22.3841,4800.0
2010-04-15 09:55:00,35.66,35.67,35.65,35.66,2400.0,22.3778,22.3841,22.3716,22.3778,2400.0
2010-04-15 10:00:00,35.66,35.66,35.62,35.66,18100.0,22.3778,22.3778,22.3527,22.3778,18100.0
2010-04-15 10:05:00,35.66,35.72,35.66,35.71,10300.0,22.3778,22.4155,22.3778,22.4092,10300.0
2010-04-15 10:10:00,35.73,35.74,35.71,35.71,3800.0,22.4218,22.428,22.4092,22.4092,3800.0
2010-04-15 10:15:00,35.72,35.74,35.72,35.74,6500.0,22.4155,22.428,22.4155,22.428,6500.0
2010-04-15 10:20:00,35.73,35.75,35.73,35.75,1500.0,22.4218,22.4343,22.4218,22.4343,1500.0
2010-04-15 10:25:00,35.75,35.76,35.73,35.75,600.0,22.4343,22.4406,22.4218,22.4343,600.0
2010-04-15 10:30:00,35.74,35.77,35.74,35.77,3100.0,22.428,22.4469,22.428,22.4469,3100.0
2010-04-15 10:35:00,35.77,35.81,35.77,35.79,3200.0,22.4469,22.472,22.4469,22.4594,3200.0
2010-04-15 10:40:00,35.8,35.85,35.8,35.85,8200.0,22.4657,22.4971,22.4657,22.4971,8200.0
2010-04-15 10:45:00,35.85,35.86,35.81,35.81,8500.0,22.4971,22.5033,22.472,22.472,8500.0
2010-04-15 10:50:00,35.82,35.84,35.82,35.83,3500.0,22.4782,22.4908,22.4782,22.4845,3500.0
2010-04-15 10:55:00,35.82,35.83,35.81,35.83,8500.0,22.4782,22.4845,22.472,22.4845,8500.0
2010-04-15 11:00:00,35.82,35.87,35.82,35.87,12600.0,22.4782,22.5096,22.4782,22.5096,12600.0
2010-04-15 11:05:00,35.86,35.87,35.86,35.87,1500.0,22.5033,22.5096,22.5033,22.5096,1500.0
2010-04-15 11:10:00,35.87,35.87,35.83,35.83,2900.0,22.5096,22.5096,22.4845,22.4845,2900.0
2010-04-15 11:15:00,35.82,35.83,35.8,35.8,3700.0,22.4782,22.4845,22.4657,22.4657,3700.0
2010-04-15 11:20:00,35.78,35.81,35.78,35.78,32700.0,22.4531,22.472,22.4531,22.4531,32700.0
2010-04-15 11:25:00,35.79,35.79,35.76,35.77,9600.0,22.4594,22.4594,22.4406,22.4469,9600.0
2010-04-15 11:30:00,35.77,35.78,35.74,35.75,1500.0,22.4469,22.4531,22.428,22.4343,1500.0
2010-04-15 11:35:00,35.77,35.79,35.77,35.79,2000.0,22.4469,22.4594,22.4469,22.4594,2000.0
2010-04-15 11:40:00,35.77,35.78,35.77,35.77,13800.0,22.4469,22.4531,22.4469,22.4469,13800.0
2010-04-15 11:45:00,35.78,35.78,35.73,35.73,43400.0,22.4531,22.4531,22.4218,22.4218,43400.0
2010-04-15 11:50:00,35.73,35.74,35.72,35.74,1900.0,22.4218,22.428,22.4155,22.428,1900.0
2010-04-15 11:55:00,35.74,35.74,35.7,35.73,23400.0,22.428,22.428,22.4029,22.4218,23400.0
2010-04-15 12:00:00,35.72,35.73,35.68,35.68,37800.0,22.4155,22.4218,22.3904,22.3904,37800.0
2010-04-15 12:05:00,35.68,35.7,35.68,35.7,7700.0,22.3904,22.4029,22.3904,22.4029,7700.0
2010-04-15 12:10:00,35.71,35.72,35.68,35.72,8400.0,22.4092,22.4155,22.3904,22.4155,8400.0
2010-04-15 12:15:00,35.73,35.74,35.72,35.74,12400.0,22.4218,22.428,22.4155,22.428,12400.0
2010-04-15 12:20:00,35.72,35.75,35.71,35.73,6100.0,22.4155,22.4343,22.4092,22.4218,6100.0
2010-04-15 12:25:00,35.72,35.73,35.71,35.73,14800.0,22.4155,22.4218,22.4092,22.4218,14800.0
2010-04-15 12:30:00,35.72,35.72,35.71,35.72,6100.0,22.4155,22.4155,22.4092,22.4155,6100.0
2010-04-15 12:35:00,35.73,35.75,35.72,35.74,1100.0,22.4218,22.4343,22.4155,22.428,1100.0
2010-04-15 12:40:00,35.74,35.75,35.74,35.74,1300.0,22.428,22.4343,22.428,22.428,1300.0
2010-04-15 12:45:00,35.73,35.76,35.73,35.75,5800.0,22.4218,22.4406,22.4218,22.4343,5800.0
2010-04-15 12:50:00,35.76,35.76,35.75,35.76,9500.0,22.4406,22.4406,22.4343,22.4406,9500.0
2010-04-15 12:55:00,35.76,35.76,35.76,35.76,2400.0,22.4406,22.4406,22.4406,22.4406,2400.0
2010-04-15 13:00:00,35.77,35.78,35.76,35.76,3100.0,22.4469,22.4531,22.4406,22.4406,3100.0
2010-04-15 13:05:00,35.76,35.77,35.75,35.77,1700.0,22.4406,22.4469,22.4343,22.4469,1700.0
2010-04-15 13:10:00,35.79,35.8,35.78,35.8,1900.0,22.4594,22.4657,22.4531,22.4657,1900.0
2010-04-15 13:15:00,35.8,35.8,35.8,35.8,1100.0,22.4657,22.4657,22.4657,22.4657,1100.0
2010-04-15 13:20:00,35.79,35.81,35.79,35.81,2700.0,22.4594,22.472,22.4594,22.472,2700.0
2010-04-15 13:25:00,35.81,35.83,35.81,35.81,6700.0,22.472,22.4845,22.472,22.472,6700.0
2010-04-15 13:30:00,35.82,35.83,35.8,35.81,3500.0,22.4782,22.4845,22.4657,22.472,3500.0
2010-04-15 13:35:00,35.81,35.83,35.81,35.83,3500.0,22.472,22.4845,22.472,22.4845,3500.0
2010-04-15 13:40:00,35.83,35.83,35.82,35.82,5500.0,22.4845,22.4845,22.4782,22.4782,5500.0
2010-04-15 13:45:00,35.84,35.85,35.83,35.83,4000.0,22.4908,22.4971,22.4845,22.4845,4000.0
2010-04-15 13:50:00,35.84,35.84,35.81,35.82,18000.0,22.4908,22.4908,22.472,22.4782,18000.0
2010-04-15 13:55:00,35.82,35.83,35.82,35.83,11600.0,22.4782,22.4845,22.4782,22.4845,11600.0
2010-04-15 14:00:00,35.83,35.84,35.83,35.84,23500.0,22.4845,22.4908,22.4845,22.4908,23500.0
2010-04-15 14:05:00,35.84,35.84,35.82,35.82,10900.0,22.4908,22.4908,22.4782,22.4782,10900.0
2010-04-15 14:10:00,35.82,35.84,35.81,35.83,4700.0,22.4782,22.4908,22.472,22.4845,4700.0
2010-04-15 14:15:00,35.83,35.84,35.83,35.84,45300.0,22.4845,22.4908,22.4845,22.4908,45300.0
2010-04-15 14:20:00,35.84,35.85,35.84,35.85,6300.0,22.4908,22.4971,22.4908,22.4971,6300.0
2010-04-15 14:25:00,35.85,35.85,35.85,35.85,2500.0,22.4971,22.4971,22.4971,22.4971,2500.0
2010-04-15 14:30:00,35.85,35.87,35.85,35.87,5300.0,22.4971,22.5096,22.4971,22.5096,5300.0
2010-04-15 14:35:00,35.87,35.87,35.84,35.85,4800.0,22.5096,22.5096,22.4908,22.4971,4800.0
2010-04-15 14:40:00,35.85,35.85,35.84,35.85,3300.0,22.4971,22.4971,22.4908,22.4971,3300.0
2010-04-15 14:45:00,35.85,35.88,35.85,35.87,19600.0,22.4971,22.5159,22.4971,22.5096,19600.0
2010-04-15 14:50:00,35.87,35.9,35.85,35.89,18800.0,22.5096,22.5284,22.4971,22.5222,18800.0
2010-04-15 14:55:00,35.9,35.9,35.89,35.9,9300.0,22.5284,22.5284,22.5222,22.5284,9300.0
2010-04-15 15:00:00,35.9,35.9,35.86,35.87,8800.0,22.5284,22.5284,22.5033,22.5096,8800.0
2010-04-15 15:05:00,35.88,35.88,35.87,35.88,4700.0,22.5159,22.5159,22.5096,22.5159,4700.0
2010-04-15 15:10:00,35.87,35.9,35.86,35.86,12700.0,22.5096,22.5284,22.5033,22.5033,12700.0
2010-04-15 15:15:00,35.86,35.88,35.86,35.88,2400.0,22.5033,22.5159,22.5033,22.5159,2400.0
2010-04-15 15:20:00,35.88,35.88,35.87,35.87,13600.0,22.5159,22.5159,22.5096,22.5096,13600.0
2010-04-15 15:25:00,35.86,35.87,35.83,35.84,9100.0,22.5033,22.5096,22.4845,22.4908,9100.0
2010-04-15 15:30:00,35.83,35.84,35.8,35.8,27700.0,22.4845,22.4908,22.4657,22.4657,27700.0
2010-04-15 15:35:00,35.8,35.8,35.78,35.78,5100.0,22.4657,22.4657,22.4531,22.4531,5100.0
2010-04-15 15:40:00,35.79,35.8,35.79,35.8,6900.0,22.4594,22.4657,22.4594,22.4657,6900.0
2010-04-15 15:45:00,35.79,35.85,35.78,35.83,24000.0,22.4594,22.4971,22.4531,22.4845,24000.0
2010-04-15 15:50:00,35.83,35.84,35.81,35.84,8200.0,22.4845,22.4908,22.472,22.4908,8200.0
2010-04-15 15:55:00,35.84,35.87,35.83,35.87,16200.0,22.4908,22.5096,22.4845,22.5096,16200.0
2010-04-16 09:30:00,35.54,35.6,35.53,35.59,17500.0,22.3025,22.3402,22.2963,22.3339,17500.0
2010-04-16 09:35:00,35.59,35.61,35.57,35.61,6100.0,22.3339,22.3465,22.3214,22.3465,6100.0
2010-04-16 09:40:00,35.62,35.62,35.54,35.54,12200.0,22.3527,22.3527,22.3025,22.3025,12200.0
2010-04-16 09:45:00,35.55,35.55,35.51,35.51,20200.0,22.3088,22.3088,22.2837,22.2837,20200.0
2010-04-16 09:50:00,35.51,35.52,35.5,35.5,4400.0,22.2837,22.29,22.2774,22.2774,4400.0
2010-04-16 09:55:00,35.5,35.5,35.44,35.45,6300.0,22.2774,22.2774,22.2398,22.2461,6300.0
2010-04-16 10:00:00,35.46,35.52,35.46,35.5,8600.0,22.2523,22.29,22.2523,22.2774,8600.0
2010-04-16 10:05:00,35.52,35.54,35.52,35.54,5000.0,22.29,22.3025,22.29,22.3025,5000.0
2010-04-16 10:10:00,35.53,35.53,35.5,35.52,1000.0,22.2963,22.2963,22.2774,22.29,1000.0
2010-04-16 10:15:00,35.53,35.65,35.53,35.65,3700.0,22.2963,22.3716,22.2963,22.3716,3700.0
2010-04-16 10:20:00,35.65,35.68,35.62,35.62,7400.0,22.3716,22.3904,22.3527,22.3527,7400.0
2010-04-16 10:25:00,35.61,35.62,35.6,35.6,11500.0,22.3465,22.3527,22.3402,22.3402,11500.0
2010-04-16 10:30:00,35.61,35.64,35.6,35.62,9300.0,22.3465,22.3653,22.3402,22.3527,9300.0
2010-04-16 10:35:00,35.61,35.63,35.39,35.39,7300.0,22.3465,22.359,22.2084,22.2084,7300.0
2010-04-16 10:40:00,35.38,35.46,35.34,35.42,19000.0,22.2021,22.2523,22.177,22.2272,19000.0
2010-04-16 10:45:00,35.42,35.46,35.38,35.38,8200.0,22.2272,22.2523,22.2021,22.2021,8200.0
2010-04-16 10:50:00,35.35,35.35,35.15,35.18,15300.0,22.1833,22.1833,22.0578,22.0766,15300.0
2010-04-16 10:55:00,35.17,35.27,35.17,35.24,13600.0,22.0703,22.1331,22.0703,22.1143,13600.0
2010-04-16 11:00:00,35.23,35.32,35.23,35.31,8500.0,22.108,22.1645,22.108,22.1582,8500.0
2010-04-16 11:05:00,35.33,35.35,35.25,35.25,5200.0,22.1708,22.1833,22.1206,22.1206,5200.0
2010-04-16 11:10:00,35.22,35.24,35.07,35.07,11500.0,22.1017,22.1143,22.0076,22.0076,11500.0
2010-04-16 11:15:00,35.07,35.07,34.95,34.96,239100.0,22.0076,22.0076,21.9323,21.9386,239100.0
2010-04-16 11:20:00,34.97,35.11,34.97,35.11,16600.0,21.9448,22.0327,21.9448,22.0327,16600.0
2010-04-16 11:25:00,35.08,35.16,35.07,35.07,10900.0,22.0139,22.0641,22.0076,22.0076,10900.0
2010-04-16 11:30:00,35.06,35.06,35.01,35.04,21700.0,22.0013,22.0013,21.9699,21.9888,21700.0
2010-04-16 11:35:00,35.05,35.14,35.05,35.14,6900.0,21.995,22.0515,21.995,22.0515,6900.0
2010-04-16 11:40:00,35.14,35.2,35.14,35.16,17900.0,22.0515,22.0892,22.0515,22.0641,17900.0
2010-04-16 11:45:00,35.17,35.17,35.07,35.08,22100.0,22.0703,22.0703,22.0076,22.0139,22100.0
2010-04-16 11:50:00,35.06,35.08,34.99,35.08,10900.0,22.0013,22.0139,21.9574,22.0139,10900.0
2010-04-16 11:55:00,35.07,35.07,35.01,35.05,8800.0,22.0076,22.0076,21.9699,21.995,8800.0
2010-04-16 12:00:00,35.04,35.04,34.96,34.99,13000.0,21.9888,21.9888,21.9386,21.9574,13000.0
2010-04-16 12:05:00,34.99,35.03,34.96,35.02,7600.0,21.9574,21.9825,21.9386,21.9762,7600.0
2010-04-16 12:10:00,35.05,35.07,35.02,35.03,4800.0,21.995,22.0076,21.9762,21.9825,4800.0
2010-04-16 12:15:00,35.04,35.06,35.01,35.02,5700.0,21.9888,22.0013,21.9699,21.9762,5700.0
2010-04-16 12:20:00,35.02,35.04,35.02,35.03,2500.0,21.9762,21.9888,21.9762,21.9825,2500.0
2010-04-16 12:25:00,35.04,35.05,35.02,35.02,15400.0,21.9888,21.995,21.9762,21.9762,15400.0
2010-04-16 12:30:00,35.02,35.02,34.99,35.0,6000.0,21.9762,21.9762,21.9574,21.9637,6000.0
2010-04-16 12:35:00,35.0,35.0,34.9,34.91,27500.0,21.9637,21.9637,21.9009,21.9072,27500.0
2010-04-16 12:40:00,34.91,34.95,34.91,34.94,11600.0,21.9072,21.9323,21.9072,21.926,11600.0
2010-04-16 12:45:00,34.96,35.01,34.96,34.99,18200.0,21.9386,21.9699,21.9386,21.9574,18200.0
2010-04-16 12:50:00,34.98,35.02,34.97,35.02,4800.0,21.9511,21.9762,21.9448,21.9762,4800.0
2010-04-16 12:55:00,35.01,35.06,35.01,35.06,6800.0,21.9699,22.0013,21.9699,22.0013,6800.0
2010-04-16 13:00:00,35.05,35.1,35.05,35.08,9900.0,21.995,22.0264,21.995,22.0139,9900.0
2010-04-16 13:05:00,35.06,35.09,35.06,35.08,4600.0,22.0013,22.0201,22.0013,22.0139,4600.0
2010-04-16 13:10:00,35.09,35.09,35.05,35.05,800.0,22.0201,22.0201,21.995,21.995,800.0
2010-04-16 13:15:00,35.03,35.05,35.03,35.05,25600.0,21.9825,21.995,21.9825,21.995,25600.0
2010-04-16 13:20:00,35.06,35.06,35.04,35.04,10300.0,22.0013,22.0013,21.9888,21.9888,10300.0
2010-04-16 13:25:00,35.04,35.05,35.02,35.04,8600.0,21.9888,21.995,21.9762,21.9888,8600.0
2010-04-16 13:30:00,35.04,35.06,35.03,35.03,5000.0,21.9888,22.0013,21.9825,21.9825,5000.0
2010-04-16 13:35:00,35.03,35.04,35.01,35.01,8800.0,21.9825,21.9888,21.9699,21.9699,8800.0
2010-04-16 13:40:00,35.01,35.03,35.0,35.02,11700.0,21.9699,21.9825,21.9637,21.9762,11700.0
2010-04-16 13:45:00,35.02,35.02,34.99,35.0,3100.0,21.9762,21.9762,21.9574,21.9637,3100.0
2010-04-16 13:50:00,35.0,35.01,35.0,35.0,3400.0,21.9637,21.9699,21.9637,21.9637,3400.0
2010-04-16 13:55:00,35.02,35.02,35.0,35.02,7400.0,21.9762,21.9762,21.9637,21.9762,7400.0
2010-04-16 14:00:00,35.03,35.05,35.02,35.05,3700.0,21.9825,21.995,21.9762,21.995,3700.0
2010-04-16 14:05:00,35.06,35.13,35.06,35.13,10600.0,22.0013,22.0452,22.0013,22.0452,10600.0
2010-04-16 14:10:00,35.12,35.14,35.11,35.12,2800.0,22.039,22.0515,22.0327,22.039,2800.0
2010-04-16 14:15:00,35.14,35.16,35.13,35.14,10000.0,22.0515,22.0641,22.0452,22.0515,10000.0
2010-04-16 14:20:00,35.12,35.13,35.11,35.12,4700.0,22.039,22.0452,22.0327,22.039,4700.0
2010-04-16 14:25:00,35.13,35.14,35.11,35.14,6400.0,22.0452,22.0515,22.0327,22.0515,6400.0
2010-04-16 14:30:00,35.14,35.18,35.14,35.17,20100.0,22.0515,22.0766,22.0515,22.0703,20100.0
2010-04-16 14:35:00,35.15,35.16,35.1,35.11,2500.0,22.0578,22.0641,22.0264,22.0327,2500.0
2010-04-16 14:40:00,35.1,35.16,35.1,35.14,10700.0,22.0264,22.0641,22.0264,22.0515,10700.0
2010-04-16 14:45:00,35.12,35.14,35.1,35.1,9800.0,22.039,22.0515,22.0264,22.0264,9800.0
2010-04-16 14:50:00,35.11,35.13,35.1,35.12,3400.0,22.0327,22.0452,22.0264,22.039,3400.0
2010-04-16 14:55:00,35.12,35.13,35.06,35.07,37800.0,22.039,22.0452,22.0013,22.0076,37800.0
2010-04-16 15:00:00,35.07,35.11,35.04,35.08,11900.0,22.0076,22.0327,21.9888,22.0139,11900.0
2010-04-16 15:05:00,35.06,35.11,35.04,35.11,17000.0,22.0013,22.0327,21.9888,22.0327,17000.0
2010-04-16 15:10:00,35.12,35.13,35.09,35.12,12400.0,22.039,22.0452,22.0201,22.039,12400.0
2010-04-16 15:15:00,35.12,35.12,35.08,35.08,8900.0,22.039,22.039,22.0139,22.0139,8900.0
2010-04-16 15:20:00,35.09,35.11,35.07,35.1,8000.0,22.0201,22.0327,22.0076,22.0264,8000.0
2010-04-16 15:25:00,35.09,35.12,35.08,35.12,12200.0,22.0201,22.039,22.0139,22.039,12200.0
2010-04-16 15:30:00,35.11,35.12,35.08,35.1,6600.0,22.0327,22.039,22.0139,22.0264,6600.0
2010-04-16 15:35:00,35.11,35.15,35.1,35.14,10700.0,22.0327,22.0578,22.0264,22.0515,10700.0
2010-04-16 15:40:00,35.14,35.15,35.12,35.14,3400.0,22.0515,22.0578,22.039,22.0515,3400.0
2010-04-16 15:45:00,35.15,35.19,35.12,35.12,12100.0,22.0578,22.0829,22.039,22.039,12100.0
2010-04-16 15:50:00,35.13,35.14,35.07,35.07,26500.0,22.0452,22.0515,22.0076,22.0076,26500.0
2010-04-16 15:55:00,35.07,35.08,35.04,35.04,24100.0,22.0076,22.0139,21.9888,21.9888,24100.0
2010-04-19 09:30:00,34.7,34.73,34.66,34.73,31600.0,21.7754,21.7942,21.7503,21.7942,31600.0
2010-04-19 09:35:00,34.78,34.79,34.75,34.75,8000.0,21.8256,21.8319,21.8068,21.8068,8000.0
2010-04-19 09:40:00,34.75,34.77,34.72,34.76,6900.0,21.8068,21.8193,21.788,21.8131,6900.0
2010-04-19 09:45:00,34.76,34.76,34.72,34.75,5400.0,21.8131,21.8131,21.788,21.8068,5400.0
2010-04-19 09:50:00,34.77,34.84,34.76,34.84,8400.0,21.8193,21.8633,21.8131,21.8633,8400.0
2010-04-19 09:55:00,34.84,34.88,34.84,34.84,19200.0,21.8633,21.8884,21.8633,21.8633,19200.0
2010-04-19 10:00:00,34.84,34.91,34.84,34.89,14200.0,21.8633,21.9072,21.8633,21.8946,14200.0
2010-04-19 10:05:00,34.85,34.88,34.83,34.88,3400.0,21.8695,21.8884,21.857,21.8884,3400.0
2010-04-19 10:10:00,34.87,34.91,34.85,34.89,2200.0,21.8821,21.9072,21.8695,21.8946,2200.0
2010-04-19 10:15:00,34.9,34.94,34.9,34.9,9200.0,21.9009,21.926,21.9009,21.9009,9200.0
2010-04-19 10:20:00,34.9,34.91,34.88,34.91,3200.0,21.9009,21.9072,21.8884,21.9072,3200.0
2010-04-19 10:25:00,34.91,34.92,34.85,34.86,10700.0,21.9072,21.9135,21.8695,21.8758,10700.0
2010-04-19 10:30:00,34.84,34.87,34.84,34.84,7600.0,21.8633,21.8821,21.8633,21.8633,7600.0
2010-04-19 10:35:00,34.84,34.84,34.8,34.8,600.0,21.8633,21.8633,21.8382,21.8382,600.0
2010-04-19 10:40:00,34.81,34.83,34.79,34.83,2700.0,21.8444,21.857,21.8319,21.857,2700.0
2010-04-19 10:45:00,34.83,34.84,34.81,34.81,7100.0,21.857,21.8633,21.8444,21.8444,7100.0
2010-04-19 10:50:00,34.81,34.81,34.79,34.81,2500.0,21.8444,21.8444,21.8319,21.8444,2500.0
2010-04-19 10:55:00,34.81,34.81,34.78,34.81,6900.0,21.8444,21.8444,21.8256,21.8444,6900.0
2010-04-19 11:00:00,34.81,34.82,34.77,34.77,5800.0,21.8444,21.8507,21.8193,21.8193,5800.0
2010-04-19 11:05:00,34.78,34.81,34.76,34.76,2500.0,21.8256,21.8444,21.8131,21.8131,2500.0
2010-04-19 11:10:00,34.76,34.77,34.74,34.74,8100.0,21.8131,21.8193,21.8005,21.8005,8100.0
2010-04-19 11:15:00,34.74,34.78,34.74,34.77,2200.0,21.8005,21.8256,21.8005,21.8193,2200.0
2010-04-19 11:20:00,34.76,34.79,34.76,34.79,900.0,21.8131,21.8319,21.8131,21.8319,900.0
2010-04-19 11:25:00,34.79,34.79,34.76,34.77,2400.0,21.8319,21.8319,21.8131,21.8193,2400.0
2010-04-19 11:30:00,34.78,34.8,34.78,34.79,5100.0,21.8256,21.8382,21.8256,21.8319,5100.0
2010-04-19 11:35:00,34.8,34.81,34.75,34.75,1200.0,21.8382,21.8444,21.8068,21.8068,1200.0
2010-04-19 11:40:00,34.75,34.76,34.75,34.75,5700.0,21.8068,21.8131,21.8068,21.8068,5700.0
2010-04-19 11:45:00,34.72,34.73,34.7,34.72,4700.0,21.788,21.7942,21.7754,21.788,4700.0
2010-04-19 11:50:00,34.71,34.71,34.64,34.67,3600.0,21.7817,21.7817,21.7378,21.7566,3600.0
2010-04-19 11:55:00,34.62,34.65,34.6,34.63,1900.0,21.7252,21.744,21.7127,21.7315,1900.0
2010-04-19 12:00:00,34.63,34.65,34.62,34.62,4400.0,21.7315,21.744,21.7252,21.7252,4400.0
2010-04-19 12:05:00,34.66,34.67,34.6,34.62,3400.0,21.7503,21.7566,21.7127,21.7252,3400.0
2010-04-19 12:10:00,34.6,34.61,34.55,34.59,1400.0,21.7127,21.7189,21.6813,21.7064,1400.0
2010-04-19 12:15:00,34.59,34.59,34.59,34.59,300.0,21.7064,21.7064,21.7064,21.7064,300.0
2010-04-19 12:20:00,34.62,34.64,34.61,34.63,40500.0,21.7252,21.7378,21.7189,21.7315,40500.0
2010-04-19 12:25:00,34.63,34.65,34.63,34.64,6300.0,21.7315,21.744,21.7315,21.7378,6300.0
2010-04-19 12:30:00,34.63,34.63,34.62,34.62,2200.0,21.7315,21.7315,21.7252,21.7252,2200.0
2010-04-19 12:35:00,34.61,34.64,34.61,34.64,1800.0,21.7189,21.7378,21.7189,21.7378,1800.0
2010-04-19 12:40:00,34.65,34.66,34.65,34.66,900.0,21.744,21.7503,21.744,21.7503,900.0
2010-04-19 12:45:00,34.68,34.7,34.68,34.69,1500.0,21.7629,21.7754,21.7629,21.7691,1500.0
2010-04-19 12:50:00,34.69,34.7,34.69,34.7,200.0,21.7691,21.7754,21.7691,21.7754,200.0
2010-04-19 12:55:00,34.69,34.7,34.69,34.7,1000.0,21.7691,21.7754,21.7691,21.7754,1000.0
2010-04-19 13:00:00,34.7,34.7,34.67,34.69,2400.0,21.7754,21.7754,21.7566,21.7691,2400.0
2010-04-19 13:05:00,34.69,34.69,34.67,34.68,2400.0,21.7691,21.7691,21.7566,21.7629,2400.0
2010-04-19 13:10:00,34.69,34.73,34.69,34.73,1800.0,21.7691,21.7942,21.7691,21.7942,1800.0
2010-04-19 13:15:00,34.73,34.73,34.69,34.69,700.0,21.7942,21.7942,21.7691,21.7691,700.0
2010-04-19 13:20:00,34.7,34.72,34.7,34.71,2600.0,21.7754,21.788,21.7754,21.7817,2600.0
2010-04-19 13:25:00,34.73,34.74,34.72,34.72,3900.0,21.7942,21.8005,21.788,21.788,3900.0
2010-04-19 13:30:00,34.73,34.74,34.71,34.72,6300.0,21.7942,21.8005,21.7817,21.788,6300.0
2010-04-19 13:35:00,34.72,34.73,34.71,34.71,700.0,21.788,21.7942,21.7817,21.7817,700.0
2010-04-19 13:40:00,34.72,34.76,34.72,34.75,5900.0,21.788,21.8131,21.788,21.8068,5900.0
2010-04-19 13:45:00,34.74,34.76,34.71,34.71,4100.0,21.8005,21.8131,21.7817,21.7817,4100.0
2010-04-19 13:50:00,34.67,34.69,34.67,34.69,2500.0,21.7566,21.7691,21.7566,21.7691,2500.0
2010-04-19 13:55:00,34.69,34.69,34.66,34.66,7800.0,21.7691,21.7691,21.7503,21.7503,7800.0
2010-04-19 14:00:00,34.67,34.7,34.65,34.69,3600.0,21.7566,21.7754,21.744,21.7691,3600.0
2010-04-19 14:05:00,34.7,34.73,34.7,34.73,2100.0,21.7754,21.7942,21.7754,21.7942,2100.0
2010-04-19 14:10:00,34.75,34.76,34.75,34.75,3200.0,21.8068,21.8131,21.8068,21.8068,3200.0
2010-04-19 14:15:00,34.75,34.79,34.74,34.79,5400.0,21.8068,21.8319,21.8005,21.8319,5400.0
2010-04-19 14:20:00,34.79,34.8,34.78,34.78,4400.0,21.8319,21.8382,21.8256,21.8256,4400.0
2010-04-19 14:25:00,34.79,34.83,34.79,34.81,5100.0,21.8319,21.857,21.8319,21.8444,5100.0
2010-04-19 14:30:00,34.82,34.83,34.81,34.82,1800.0,21.8507,21.857,21.8444,21.8507,1800.0
2010-04-19 14:35:00,34.86,34.86,34.83,34.84,6100.0,21.8758,21.8758,21.857,21.8633,6100.0
2010-04-19 14:40:00,34.84,34.87,34.84,34.87,1600.0,21.8633,21.8821,21.8633,21.8821,1600.0
2010-04-19 14:45:00,34.86,34.86,34.8,34.82,14500.0,21.8758,21.8758,21.8382,21.8507,14500.0
2010-04-19 14:50:00,34.82,34.84,34.81,34.84,8400.0,21.8507,21.8633,21.8444,21.8633,8400.0
2010-04-19 14:55:00,34.87,34.89,34.83,34.89,6800.0,21.8821,21.8946,21.857,21.8946,6800.0
2010-04-19 15:00:00,34.92,34.94,34.89,34.89,17100.0,21.9135,21.926,21.8946,21.8946,17100.0
2010-04-19 15:05:00,34.88,34.91,34.88,34.89,5400.0,21.8884,21.9072,21.8884,21.8946,5400.0
2010-04-19 15:10:00,34.89,34.92,34.88,34.88,19400.0,21.8946,21.9135,21.8884,21.8884,19400.0
2010-04-19 15:15:00,34.89,34.9,34.87,34.87,16000.0,21.8946,21.9009,21.8821,21.8821,16000.0
2010-04-19 15:20:00,34.88,34.93,34.88,34.92,8100.0,21.8884,21.9197,21.8884,21.9135,8100.0
2010-04-19 15:25:00,34.92,34.95,34.9,34.95,24500.0,21.9135,21.9323,21.9009,21.9323,24500.0
2010-04-19 15:30:00,34.95,34.96,34.94,34.94,9600.0,21.9323,21.9386,21.926,21.926,9600.0
2010-04-19 15:35:00,34.95,34.95,34.9,34.92,7200.0,21.9323,21.9323,21.9009,21.9135,7200.0
2010-04-19 15:40:00,34.91,34.92,34.9,34.91,5500.0,21.9072,21.9135,21.9009,21.9072,5500.0
2010-04-19 15:45:00,34.91,34.98,34.91,34.98,9600.0,21.9072,21.9511,21.9072,21.9511,9600.0
2010-04-19 15:50:00,34.98,34.99,34.97,34.99,25200.0,21.9511,21.9574,21.9448,21.9574,25200.0
2010-04-19 15:55:00,34.99,35.0,34.96,34.97,15700.0,21.9574,21.9637,21.9386,21.9448,15700.0
2010-04-20 09:30:00,35.28,35.3,35.23,35.26,18900.0,22.1394,22.1519,22.108,22.1268,18900.0
2010-04-20 09:35:00,35.23,35.24,35.2,35.24,7100.0,22.108,22.1143,22.0892,22.1143,7100.0
2010-04-20 09:40:00,35.2,35.2,35.18,35.19,5700.0,22.0892,22.0892,22.0766,22.0829,5700.0
2010-04-20 09:45:00,35.2,35.22,35.17,35.19,9900.0,22.0892,22.1017,22.0703,22.0829,9900.0
2010-04-20 09:50:00,35.18,35.21,35.16,35.19,8600.0,22.0766,22.0954,22.0641,22.0829,8600.0
2010-04-20 09:55:00,35.2,35.26,35.19,35.22,10200.0,22.0892,22.1268,22.0829,22.1017,10200.0
2010-04-20 10:00:00,35.23,35.26,35.22,35.22,6200.0,22.108,22.1268,22.1017,22.1017,6200.0
2010-04-20 10:05:00,35.19,35.21,35.18,35.21,3000.0,22.0829,22.0954,22.0766,22.0954,3000.0
2010-04-20 10:10:00,35.2,35.22,35.17,35.18,2800.0,22.0892,22.1017,22.0703,22.0766,2800.0
2010-04-20 10:15:00,35.17,35.18,35.16,35.16,600.0,22.0703,22.0766,22.0641,22.0641,600.0
2010-04-20 10:20:00,35.15,35.17,35.12,35.17,4300.0,22.0578,22.0703,22.039,22.0703,4300.0
2010-04-20 10:25:00,35.19,35.19,35.16,35.16,3000.0,22.0829,22.0829,22.0641,22.0641,3000.0
2010-04-20 10:30:00,35.16,35.16,35.13,35.16,8500.0,22.0641,22.0641,22.0452,22.0641,8500.0
2010-04-20 10:35:00,35.15,35.16,35.13,35.16,2300.0,22.0578,22.0641,22.0452,22.0641,2300.0
2010-04-20 10:40:00,35.18,35.21,35.18,35.2,6200.0,22.0766,22.0954,22.0766,22.0892,6200.0
2010-04-20 10:45:00,35.19,35.2,35.19,35.19,4600.0,22.0829,22.0892,22.0829,22.0829,4600.0
2010-04-20 10:50:00,35.19,35.19,35.17,35.18,1700.0,22.0829,22.0829,22.0703,22.0766,1700.0
2010-04-20 10:55:00,35.17,35.18,35.16,35.16,1200.0,22.0703,22.0766,22.0641,22.0641,1200.0
2010-04-20 11:00:00,35.17,35.21,35.17,35.2,16800.0,22.0703,22.0954,22.0703,22.0892,16800.0
2010-04-20 11:05:00,35.2,35.22,35.19,35.22,2300.0,22.0892,22.1017,22.0829,22.1017,2300.0
2010-04-20 11:10:00,35.19,35.22,35.19,35.2,8400.0,22.0829,22.1017,22.0829,22.0892,8400.0
2010-04-20 11:15:00,35.19,35.19,35.16,35.16,2800.0,22.0829,22.0829,22.0641,22.0641,2800.0
2010-04-20 11:20:00,35.18,35.18,35.13,35.16,3500.0,22.0766,22.0766,22.0452,22.0641,3500.0
2010-04-20 11:25:00,35.18,35.21,35.18,35.18,13100.0,22.0766,22.0954,22.0766,22.0766,13100.0
2010-04-20 11:30:00,35.19,35.2,35.17,35.18,1600.0,22.0829,22.0892,22.0703,22.0766,1600.0
2010-04-20 11:35:00,35.19,35.19,35.15,35.15,8400.0,22.0829,22.0829,22.0578,22.0578,8400.0
2010-04-20 11:40:00,35.14,35.16,35.14,35.16,7300.0,22.0515,22.0641,22.0515,22.0641,7300.0
2010-04-20 11:45:00,35.15,35.15,35.14,35.14,2300.0,22.0578,22.0578,22.0515,22.0515,2300.0
2010-04-20 11:50:00,35.14,35.16,35.13,35.16,2100.0,22.0515,22.0641,22.0452,22.0641,2100.0
2010-04-20 11:55:00,35.16,35.19,35.15,35.18,10300.0,22.0641,22.0829,22.0578,22.0766,10300.0
2010-04-20 12:00:00,35.18,35.19,35.17,35.18,1300.0,22.0766,22.0829,22.0703,22.0766,1300.0
2010-04-20 12:05:00,35.18,35.21,35.18,35.21,5900.0,22.0766,22.0954,22.0766,22.0954,5900.0
2010-04-20 12:10:00,35.21,35.22,35.19,35.19,7200.0,22.0954,22.1017,22.0829,22.0829,7200.0
2010-04-20 12:15:00,35.19,35.23,35.19,35.21,11500.0,22.0829,22.108,22.0829,22.0954,11500.0
2010-04-20 12:20:00,35.2,35.23,35.2,35.22,8100.0,22.0892,22.108,22.0892,22.1017,8100.0
2010-04-20 12:25:00,35.21,35.21,35.19,35.21,8000.0,22.0954,22.0954,22.0829,22.0954,8000.0
2010-04-20 12:30:00,35.2,35.21,35.2,35.21,10100.0,22.0892,22.0954,22.0892,22.0954,10100.0
2010-04-20 12:35:00,35.21,35.21,35.2,35.2,11400.0,22.0954,22.0954,22.0892,22.0892,11400.0
2010-04-20 12:40:00,35.2,35.2,35.19,35.19,3200.0,22.0892,22.0892,22.0829,22.0829,3200.0
2010-04-20 12:45:00,35.2,35.2,35.18,35.18,7400.0,22.0892,22.0892,22.0766,22.0766,7400.0
2010-04-20 12:50:00,35.17,35.18,35.16,35.17,6200.0,22.0703,22.0766,22.0641,22.0703,6200.0
2010-04-20 12:55:00,35.18,35.19,35.18,35.18,6100.0,22.0766,22.0829,22.0766,22.0766,6100.0
2010-04-20 13:00:00,35.18,35.2,35.18,35.19,1600.0,22.0766,22.0892,22.0766,22.0829,1600.0
2010-04-20 13:05:00,35.19,35.2,35.18,35.18,3900.0,22.0829,22.0892,22.0766,22.0766,3900.0
2010-04-20 13:10:00,35.17,35.17,35.16,35.16,1600.0,22.0703,22.0703,22.0641,22.0641,1600.0
2010-04-20 13:15:00,35.17,35.18,35.16,35.17,2500.0,22.0703,22.0766,22.0641,22.0703,2500.0
2010-04-20 13:20:00,35.17,35.19,35.17,35.18,3700.0,22.0703,22.0829,22.0703,22.0766,3700.0
2010-04-20 13:25:00,35.17,35.2,35.17,35.19,1900.0,22.0703,22.0892,22.0703,22.0829,1900.0
2010-04-20 13:30:00,35.19,35.19,35.17,35.17,6200.0,22.0829,22.0829,22.0703,22.0703,6200.0
2010-04-20 13:35:00,35.17,35.19,35.16,35.19,4400.0,22.0703,22.0829,22.0641,22.0829,4400.0
2010-04-20 13:40:00,35.19,35.19,35.17,35.17,6000.0,22.0829,22.0829,22.0703,22.0703,6000.0
2010-04-20 13:45:00,35.17,35.17,35.15,35.15,4700.0,22.0703,22.0703,22.0578,22.0578,4700.0
2010-04-20 13:50:00,35.15,35.16,35.15,35.16,1100.0,22.0578,22.0641,22.0578,22.0641,1100.0
2010-04-20 13:55:00,35.17,35.19,35.16,35.16,1700.0,22.0703,22.0829,22.0641,22.0641,1700.0
2010-04-20 14:00:00,35.16,35.17,35.15,35.17,4000.0,22.0641,22.0703,22.0578,22.0703,4000.0
2010-04-20 14:05:00,35.17,35.17,35.14,35.16,6700.0,22.0703,22.0703,22.0515,22.0641,6700.0
2010-04-20 14:10:00,35.14,35.15,35.14,35.15,3500.0,22.0515,22.0578,22.0515,22.0578,3500.0
2010-04-20 14:15:00,35.16,35.19,35.16,35.19,3500.0,22.0641,22.0829,22.0641,22.0829,3500.0
2010-04-20 14:20:00,35.19,35.21,35.19,35.2,42300.0,22.0829,22.0954,22.0829,22.0892,42300.0
2010-04-20 14:25:00,35.19,35.19,35.18,35.18,2000.0,22.0829,22.0829,22.0766,22.0766,2000.0
2010-04-20 14:30:00,35.18,35.18,35.15,35.15,2900.0,22.0766,22.0766,22.0578,22.0578,2900.0
2010-04-20 14:35:00,35.16,35.19,35.16,35.19,4200.0,22.0641,22.0829,22.0641,22.0829,4200.0
2010-04-20 14:40:00,35.18,35.21,35.18,35.19,5400.0,22.0766,22.0954,22.0766,22.0829,5400.0
2010-04-20 14:45:00,35.19,35.2,35.17,35.2,5200.0,22.0829,22.0892,22.0703,22.0892,5200.0
2010-04-20 14:50:00,35.21,35.21,35.2,35.21,2000.0,22.0954,22.0954,22.0892,22.0954,2000.0
2010-04-20 14:55:00,35.2,35.23,35.2,35.23,4100.0,22.0892,22.108,22.0892,22.108,4100.0
2010-04-20 15:00:00,35.23,35.24,35.22,35.22,6800.0,22.108,22.1143,22.1017,22.1017,6800.0
2010-04-20 15:05:00,35.21,35.22,35.21,35.22,2600.0,22.0954,22.1017,22.0954,22.1017,2600.0
2010-04-20 15:10:00,35.24,35.24,35.21,35.21,1400.0,22.1143,22.1143,22.0954,22.0954,1400.0
2010-04-20 15:15:00,35.21,35.21,35.19,35.2,7200.0,22.0954,22.0954,22.0829,22.0892,7200.0
2010-04-20 15:20:00,35.19,35.21,35.19,35.21,7500.0,22.0829,22.0954,22.0829,22.0954,7500.0
2010-04-20 15:25:00,35.21,35.22,35.21,35.22,10400.0,22.0954,22.1017,22.0954,22.1017,10400.0
2010-04-20 15:30:00,35.22,35.22,35.21,35.22,4500.0,22.1017,22.1017,22.0954,22.1017,4500.0
2010-04-20 15:35:00,35.22,35.23,35.21,35.23,2600.0,22.1017,22.108,22.0954,22.108,2600.0
2010-04-20 15:40:00,35.23,35.25,35.22,35.25,11500.0,22.108,22.1206,22.1017,22.1206,11500.0
2010-04-20 15:45:00,35.24,35.24,35.22,35.23,5600.0,22.1143,22.1143,22.1017,22.108,5600.0
2010-04-20 15:50:00,35.24,35.24,35.22,35.22,16000.0,22.1143,22.1143,22.1017,22.1017,16000.0
2010-04-20 15:55:00,35.22,35.24,35.2,35.24,17600.0,22.1017,22.1143,22.0892,22.1143,17600.0
2010-04-21 09:30:00,35.05,35.05,35.0,35.02,33200.0,21.995,21.995,21.9637,21.9762,33200.0
2010-04-21 09:35:00,35.02,35.06,35.01,35.06,34400.0,21.9762,22.0013,21.9699,22.0013,34400.0
2010-04-21 09:40:00,35.06,35.09,35.05,35.05,46100.0,22.0013,22.0201,21.995,21.995,46100.0
2010-04-21 09:45:00,35.08,35.12,35.07,35.1,15700.0,22.0139,22.039,22.0076,22.0264,15700.0
2010-04-21 09:50:00,35.11,35.12,35.06,35.07,5100.0,22.0327,22.039,22.0013,22.0076,5100.0
2010-04-21 09:55:00,35.1,35.1,35.07,35.09,4500.0,22.0264,22.0264,22.0076,22.0201,4500.0
2010-04-21 10:00:00,35.08,35.08,35.01,35.02,8800.0,22.0139,22.0139,21.9699,21.9762,8800.0
2010-04-21 10:05:00,35.03,35.05,35.01,35.02,4300.0,21.9825,21.995,21.9699,21.9762,4300.0
2010-04-21 10:10:00,35.01,35.06,35.01,35.05,2600.0,21.9699,22.0013,21.9699,21.995,2600.0
2010-04-21 10:15:00,35.05,35.05,34.99,35.0,12300.0,21.995,21.995,21.9574,21.9637,12300.0
2010-04-21 10:20:00,35.0,35.01,34.99,35.01,8600.0,21.9637,21.9699,21.9574,21.9699,8600.0
2010-04-21 10:25:00,35.0,35.0,34.95,34.96,20500.0,21.9637,21.9637,21.9323,21.9386,20500.0
2010-04-21 10:30:00,34.96,34.98,34.93,34.95,26000.0,21.9386,21.9511,21.9197,21.9323,26000.0
2010-04-21 10:35:00,34.95,34.99,34.95,34.96,4700.0,21.9323,21.9574,21.9323,21.9386,4700.0
2010-04-21 10:40:00,34.98,35.04,34.98,35.01,4500.0,21.9511,21.9888,21.9511,21.9699,4500.0
2010-04-21 10:45:00,35.01,35.05,35.01,35.01,9100.0,21.9699,21.995,21.9699,21.9699,9100.0
2010-04-21 10:50:00,35.01,35.02,34.99,35.02,5300.0,21.9699,21.9762,21.9574,21.9762,5300.0
2010-04-21 10:55:00,35.02,35.02,34.96,34.96,7400.0,21.9762,21.9762,21.9386,21.9386,7400.0
2010-04-21 11:00:00,34.97,34.97,34.94,34.97,3500.0,21.9448,21.9448,21.926,21.9448,3500.0
2010-04-21 11:05:00,34.97,34.97,34.94,34.95,3100.0,21.9448,21.9448,21.926,21.9323,3100.0
2010-04-21 11:10:00,34.93,34.94,34.92,34.94,18400.0,21.9197,21.926,21.9135,21.926,18400.0
2010-04-21 11:15:00,34.95,34.96,34.93,34.94,3400.0,21.9323,21.9386,21.9197,21.926,3400.0
2010-04-21 11:20:00,34.95,34.98,34.95,34.96,3500.0,21.9323,21.9511,21.9323,21.9386,3500.0
2010-04-21 11:25:00,34.94,34.94,34.86,34.87,12500.0,21.926,21.926,21.8758,21.8821,12500.0
2010-04-21 11:30:00,34.87,34.87,34.81,34.86,16100.0,21.8821,21.8821,21.8444,21.8758,16100.0
2010-04-21 11:35:00,34.86,34.87,34.81,34.85,13100.0,21.8758,21.8821,21.8444,21.8695,13100.0
2010-04-21 11:40:00,34.85,34.87,34.83,34.87,13100.0,21.8695,21.8821,21.857,21.8821,13100.0
2010-04-21 11:45:00,34.87,34.87,34.85,34.86,15000.0,21.8821,21.8821,21.8695,21.8758,15000.0
2010-04-21 11:50:00,34.86,34.87,34.86,34.87,3600.0,21.8758,21.8821,21.8758,21.8821,3600.0
2010-04-21 11:55:00,34.87,34.9,34.87,34.9,6100.0,21.8821,21.9009,21.8821,21.9009,6100.0
2010-04-21 12:00:00,34.89,34.93,34.88,34.93,6100.0,21.8946,21.9197,21.8884,21.9197,6100.0
2010-04-21 12:05:00,34.91,34.91,34.88,34.89,1700.0,21.9072,21.9072,21.8884,21.8946,1700.0
2010-04-21 12:10:00,34.89,34.9,34.89,34.89,4000.0,21.8946,21.9009,21.8946,21.8946,4000.0
2010-04-21 12:15:00,34.89,34.91,34.89,34.9,6400.0,21.8946,21.9072,21.8946,21.9009,6400.0
2010-04-21 12:20:00,34.9,34.92,34.9,34.92,600.0,21.9009,21.9135,21.9009,21.9135,600.0
2010-04-21 12:25:00,34.92,34.94,34.92,34.94,8300.0,21.9135,21.926,21.9135,21.926,8300.0
2010-04-21 12:30:00,34.93,34.95,34.93,34.95,1800.0,21.9197,21.9323,21.9197,21.9323,1800.0
2010-04-21 12:35:00,34.96,34.98,34.95,34.97,5000.0,21.9386,21.9511,21.9323,21.9448,5000.0
2010-04-21 12:40:00,34.98,34.99,34.98,34.99,6200.0,21.9511,21.9574,21.9511,21.9574,6200.0
2010-04-21 12:45:00,34.98,35.0,34.97,34.97,33700.0,21.9511,21.9637,21.9448,21.9448,33700.0
2010-04-21 12:50:00,34.97,34.98,34.96,34.97,2900.0,21.9448,21.9511,21.9386,21.9448,2900.0
2010-04-21 12:55:00,34.97,34.98,34.97,34.97,10400.0,21.9448,21.9511,21.9448,21.9448,10400.0
2010-04-21 13:00:00,34.96,34.98,34.96,34.98,5700.0,21.9386,21.9511,21.9386,21.9511,5700.0
2010-04-21 13:05:00,34.97,34.98,34.94,34.95,8400.0,21.9448,21.9511,21.926,21.9323,8400.0
2010-04-21 13:10:00,34.93,34.94,34.92,34.93,4700.0,21.9197,21.926,21.9135,21.9197,4700.0
2010-04-21 13:15:00,34.93,34.93,34.91,34.92,1800.0,21.9197,21.9197,21.9072,21.9135,1800.0
2010-04-21 13:20:00,34.94,34.96,34.93,34.93,3100.0,21.926,21.9386,21.9197,21.9197,3100.0
2010-04-21 13:25:00,34.94,34.96,34.94,34.96,3500.0,21.926,21.9386,21.926,21.9386,3500.0
2010-04-21 13:30:00,34.96,34.96,34.95,34.96,8400.0,21.9386,21.9386,21.9323,21.9386,8400.0
2010-04-21 13:35:00,34.97,34.97,34.95,34.97,4400.0,21.9448,21.9448,21.9323,21.9448,4400.0
2010-04-21 13:40:00,34.97,34.97,34.95,34.96,500.0,21.9448,21.9448,21.9323,21.9386,500.0
2010-04-21 13:45:00,34.98,34.99,34.97,34.97,10500.0,21.9511,21.9574,21.9448,21.9448,10500.0
2010-04-21 13:50:00,34.96,34.98,34.96,34.98,2900.0,21.9386,21.9511,21.9386,21.9511,2900.0
2010-04-21 13:55:00,34.98,35.0,34.98,35.0,7700.0,21.9511,21.9637,21.9511,21.9637,7700.0
2010-04-21 14:00:00,34.99,35.01,34.97,34.97,9000.0,21.9574,21.9699,21.9448,21.9448,9000.0
2010-04-21 14:05:00,34.98,34.98,34.94,34.96,1800.0,21.9511,21.9511,21.926,21.9386,1800.0
2010-04-21 14:10:00,34.95,34.95,34.92,34.93,10000.0,21.9323,21.9323,21.9135,21.9197,10000.0
2010-04-21 14:15:00,34.91,34.91,34.86,34.86,4900.0,21.9072,21.9072,21.8758,21.8758,4900.0
2010-04-21 14:20:00,34.87,34.89,34.85,34.86,68300.0,21.8821,21.8946,21.8695,21.8758,68300.0
2010-04-21 14:25:00,34.86,34.87,34.83,34.84,23900.0,21.8758,21.8821,21.857,21.8633,23900.0
2010-04-21 14:30:00,34.84,34.84,34.82,34.83,10100.0,21.8633,21.8633,21.8507,21.857,10100.0
2010-04-21 14:35:00,34.81,34.82,34.79,34.81,16600.0,21.8444,21.8507,21.8319,21.8444,16600.0
2010-04-21 14:40:00,34.81,34.84,34.81,34.84,1700.0,21.8444,21.8633,21.8444,21.8633,1700.0
2010-04-21 14:45:00,34.83,34.85,34.83,34.84,10700.0,21.857,21.8695,21.857,21.8633,10700.0
2010-04-21 14:50:00,34.84,34.85,34.82,34.85,12600.0,21.8633,21.8695,21.8507,21.8695,12600.0
2010-04-21 14:55:00,34.84,34.88,34.84,34.88,5400.0,21.8633,21.8884,21.8633,21.8884,5400.0
2010-04-21 15:00:00,34.89,34.9,34.88,34.89,24500.0,21.8946,21.9009,21.8884,21.8946,24500.0
2010-04-21 15:05:00,34.89,34.9,34.88,34.9,26600.0,21.8946,21.9009,21.8884,21.9009,26600.0
2010-04-21 15:10:00,34.88,34.89,34.87,34.89,4300.0,21.8884,21.8946,21.8821,21.8946,4300.0
2010-04-21 15:15:00,34.9,34.92,34.9,34.91,8700.0,21.9009,21.9135,21.9009,21.9072,8700.0
2010-04-21 15:20:00,34.92,34.92,34.87,34.88,15600.0,21.9135,21.9135,21.8821,21.8884,15600.0
2010-04-21 15:25:00,34.88,34.88,34.85,34.87,1700.0,21.8884,21.8884,21.8695,21.8821,1700.0
2010-04-21 15:30:00,34.88,34.93,34.88,34.92,25200.0,21.8884,21.9197,21.8884,21.9135,25200.0
2010-04-21 15:35:00,34.93,34.94,34.92,34.93,8100.0,21.9197,21.926,21.9135,21.9197,8100.0
2010-04-21 15:40:00,34.93,34.97,34.92,34.97,20700.0,21.9197,21.9448,21.9135,21.9448,20700.0
2010-04-21 15:45:00,34.97,34.99,34.97,34.98,32700.0,21.9448,21.9574,21.9448,21.9511,32700.0
2010-04-21 15:50:00,34.97,34.99,34.97,34.99,28500.0,21.9448,21.9574,21.9448,21.9574,28500.0
2010-04-21 15:55:00,34.99,34.99,34.96,34.97,59200.0,21.9574,21.9574,21.9386,21.9448,59200.0
2010-04-22 09:30:00,34.38,34.42,34.28,34.33,88400.0,21.5746,21.5997,21.5118,21.5432,88400.0
2010-04-22 09:35:00,34.32,34.32,34.25,34.29,17000.0,21.5369,21.5369,21.493,21.5181,17000.0
2010-04-22 09:40:00,34.26,34.26,34.2,34.22,13400.0,21.4993,21.4993,21.4616,21.4742,13400.0
2010-04-22 09:45:00,34.2,34.26,34.2,34.26,14200.0,21.4616,21.4993,21.4616,21.4993,14200.0
2010-04-22 09:50:00,34.26,34.28,34.23,34.28,11100.0,21.4993,21.5118,21.4805,21.5118,11100.0
2010-04-22 09:55:00,34.28,34.28,34.24,34.27,3000.0,21.5118,21.5118,21.4867,21.5056,3000.0
2010-04-22 10:00:00,34.26,34.3,34.21,34.27,21600.0,21.4993,21.5244,21.4679,21.5056,21600.0
2010-04-22 10:05:00,34.29,34.31,34.26,34.26,11300.0,21.5181,21.5307,21.4993,21.4993,11300.0
2010-04-22 10:10:00,34.25,34.28,34.24,34.24,1500.0,21.493,21.5118,21.4867,21.4867,1500.0
2010-04-22 10:15:00,34.26,34.3,34.26,34.29,3200.0,21.4993,21.5244,21.4993,21.5181,3200.0
2010-04-22 10:20:00,34.29,34.31,34.27,34.31,3400.0,21.5181,21.5307,21.5056,21.5307,3400.0
2010-04-22 10:25:00,34.31,34.4,34.31,34.37,50000.0,21.5307,21.5871,21.5307,21.5683,50000.0
2010-04-22 10:30:00,34.37,34.41,34.25,34.31,266700.0,21.5683,21.5934,21.493,21.5307,266700.0
2010-04-22 10:35:00,34.35,34.37,34.33,34.34,20600.0,21.5558,21.5683,21.5432,21.5495,20600.0
2010-04-22 10:40:00,34.31,34.33,34.29,34.32,9500.0,21.5307,21.5432,21.5181,21.5369,9500.0
2010-04-22 10:45:00,34.36,34.39,34.31,34.37,21200.0,21.562,21.5809,21.5307,21.5683,21200.0
2010-04-22 10:50:00,34.37,34.37,34.33,34.33,3800.0,21.5683,21.5683,21.5432,21.5432,3800.0
2010-04-22 10:55:00,34.35,34.36,34.31,34.31,10300.0,21.5558,21.562,21.5307,21.5307,10300.0
2010-04-22 11:00:00,34.3,34.36,34.3,34.35,6600.0,21.5244,21.562,21.5244,21.5558,6600.0
2010-04-22 11:05:00,34.35,34.37,34.31,34.36,23100.0,21.5558,21.5683,21.5307,21.562,23100.0
2010-04-22 11:10:00,34.38,34.38,34.35,34.35,5100.0,21.5746,21.5746,21.5558,21.5558,5100.0
2010-04-22 11:15:00,34.32,34.33,34.31,34.31,6400.0,21.5369,21.5432,21.5307,21.5307,6400.0
2010-04-22 11:20:00,34.31,34.31,34.28,34.29,3000.0,21.5307,21.5307,21.5118,21.5181,3000.0
2010-04-22 11:25:00,34.3,34.32,34.28,34.32,9800.0,21.5244,21.5369,21.5118,21.5369,9800.0
2010-04-22 11:30:00,34.32,34.32,34.28,34.3,9500.0,21.5369,21.5369,21.5118,21.5244,9500.0
2010-04-22 11:35:00,34.3,34.3,34.25,34.26,10400.0,21.5244,21.5244,21.493,21.4993,10400.0
2010-04-22 11:40:00,34.26,34.26,34.26,34.26,2500.0,21.4993,21.4993,21.4993,21.4993,2500.0
2010-04-22 11:45:00,34.25,34.26,34.22,34.24,39700.0,21.493,21.4993,21.4742,21.4867,39700.0
2010-04-22 11:50:00,34.23,34.25,34.22,34.25,6400.0,21.4805,21.493,21.4742,21.493,6400.0
2010-04-22 11:55:00,34.26,34.3,34.26,34.28,7200.0,21.4993,21.5244,21.4993,21.5118,7200.0
2010-04-22 12:00:00,34.28,34.29,34.27,34.29,3500.0,21.5118,21.5181,21.5056,21.5181,3500.0
2010-04-22 12:05:00,34.3,34.34,34.3,34.34,25600.0,21.5244,21.5495,21.5244,21.5495,25600.0
2010-04-22 12:10:00,34.34,34.35,34.32,34.32,11300.0,21.5495,21.5558,21.5369,21.5369,11300.0
2010-04-22 12:15:00,34.33,34.33,34.32,34.33,3600.0,21.5432,21.5432,21.5369,21.5432,3600.0
2010-04-22 12:20:00,34.32,34.32,34.31,34.32,800.0,21.5369,21.5369,21.5307,21.5369,800.0
2010-04-22 12:25:00,34.33,34.35,34.33,34.34,2100.0,21.5432,21.5558,21.5432,21.5495,2100.0
2010-04-22 12:30:00,34.35,34.35,34.31,34.33,1900.0,21.5558,21.5558,21.5307,21.5432,1900.0
2010-04-22 12:35:00,34.33,34.37,34.33,34.36,5100.0,21.5432,21.5683,21.5432,21.562,5100.0
2010-04-22 12:40:00,34.36,34.38,34.36,34.37,4200.0,21.562,21.5746,21.562,21.5683,4200.0
2010-04-22 12:45:00,34.36,34.36,34.34,34.34,2100.0,21.562,21.562,21.5495,21.5495,2100.0
2010-04-22 12:50:00,34.35,34.36,34.34,34.36,7700.0,21.5558,21.562,21.5495,21.562,7700.0
2010-04-22 12:55:00,34.35,34.35,34.35,34.35,800.0,21.5558,21.5558,21.5558,21.5558,800.0
2010-04-22 13:00:00,34.37,34.42,34.35,34.41,2600.0,21.5683,21.5997,21.5558,21.5934,2600.0
2010-04-22 13:05:00,34.41,34.44,34.41,34.44,8000.0,21.5934,21.6122,21.5934,21.6122,8000.0
2010-04-22 13:10:00,34.47,34.48,34.47,34.48,6200.0,21.6311,21.6373,21.6311,21.6373,6200.0
2010-04-22 13:15:00,34.5,34.53,34.5,34.5,14700.0,21.6499,21.6687,21.6499,21.6499,14700.0
2010-04-22 13:20:00,34.51,34.53,34.5,34.52,5300.0,21.6562,21.6687,21.6499,21.6625,5300.0
2010-04-22 13:25:00,34.51,34.54,34.51,34.52,2200.0,21.6562,21.675,21.6562,21.6625,2200.0
2010-04-22 13:30:00,34.51,34.52,34.51,34.52,2000.0,21.6562,21.6625,21.6562,21.6625,2000.0
2010-04-22 13:35:00,34.49,34.49,34.47,34.48,2500.0,21.6436,21.6436,21.6311,21.6373,2500.0
2010-04-22 13:40:00,34.48,34.5,34.47,34.48,4100.0,21.6373,21.6499,21.6311,21.6373,4100.0
2010-04-22 13:45:00,34.49,34.54,34.49,34.52,27000.0,21.6436,21.675,21.6436,21.6625,27000.0
2010-04-22 13:50:00,34.54,34.54,34.51,34.53,4400.0,21.675,21.675,21.6562,21.6687,4400.0
2010-04-22 13:55:00,34.53,34.56,34.53,34.56,6500.0,21.6687,21.6876,21.6687,21.6876,6500.0
2010-04-22 14:00:00,34.57,34.57,34.54,34.54,2200.0,21.6938,21.6938,21.675,21.675,2200.0
2010-04-22 14:05:00,34.54,34.54,34.53,34.54,6900.0,21.675,21.675,21.6687,21.675,6900.0
2010-04-22 14:10:00,34.54,34.55,34.52,34.54,22400.0,21.675,21.6813,21.6625,21.675,22400.0
2010-04-22 14:15:00,34.54,34.58,34.54,34.58,14800.0,21.675,21.7001,21.675,21.7001,14800.0
2010-04-22 14:20:00,34.57,34.57,34.55,34.57,25400.0,21.6938,21.6938,21.6813,21.6938,25400.0
2010-04-22 14:25:00,34.57,34.6,34.56,34.6,17800.0,21.6938,21.7127,21.6876,21.7127,17800.0
2010-04-22 14:30:00,34.6,34.62,34.6,34.61,16200.0,21.7127,21.7252,21.7127,21.7189,16200.0
2010-04-22 14:35:00,34.6,34.6,34.58,34.58,18700.0,21.7127,21.7127,21.7001,21.7001,18700.0
2010-04-22 14:40:00,34.57,34.58,34.56,34.56,14000.0,21.6938,21.7001,21.6876,21.6876,14000.0
2010-04-22 14:45:00,34.56,34.57,34.55,34.56,7900.0,21.6876,21.6938,21.6813,21.6876,7900.0
2010-04-22 14:50:00,34.56,34.56,34.54,34.56,15100.0,21.6876,21.6876,21.675,21.6876,15100.0
2010-04-22 14:55:00,34.56,34.57,34.56,34.56,33700.0,21.6876,21.6938,21.6876,21.6876,33700.0
2010-04-22 15:00:00,34.57,34.58,34.56,34.56,24300.0,21.6938,21.7001,21.6876,21.6876,24300.0
2010-04-22 15:05:00,34.57,34.57,34.53,34.54,13800.0,21.6938,21.6938,21.6687,21.675,13800.0
2010-04-22 15:10:00,34.55,34.55,34.53,34.55,28200.0,21.6813,21.6813,21.6687,21.6813,28200.0
2010-04-22 15:15:00,34.56,34.59,34.55,34.58,15300.0,21.6876,21.7064,21.6813,21.7001,15300.0
2010-04-22 15:20:00,34.58,34.63,34.58,34.62,13000.0,21.7001,21.7315,21.7001,21.7252,13000.0
2010-04-22 15:25:00,34.63,34.63,34.61,34.62,27200.0,21.7315,21.7315,21.7189,21.7252,27200.0
2010-04-22 15:30:00,34.63,34.64,34.62,34.62,13000.0,21.7315,21.7378,21.7252,21.7252,13000.0
2010-04-22 15:35:00,34.63,34.64,34.62,34.63,11900.0,21.7315,21.7378,21.7252,21.7315,11900.0
2010-04-22 15:40:00,34.63,34.65,34.62,34.65,17400.0,21.7315,21.744,21.7252,21.744,17400.0
2010-04-22 15:45:00,34.65,34.66,34.65,34.65,11000.0,21.744,21.7503,21.744,21.744,11000.0
2010-04-22 15:50:00,34.66,34.69,34.65,34.68,16700.0,21.7503,21.7691,21.744,21.7629,16700.0
2010-04-22 15:55:00,34.68,34.69,34.63,34.63,36300.0,21.7629,21.7691,21.7315,21.7315,36300.0
2010-04-23 09:30:00,34.52,34.52,34.43,34.46,51700.0,21.6625,21.6625,21.606,21.6248,51700.0
2010-04-23 09:35:00,34.45,34.51,34.45,34.49,8400.0,21.6185,21.6562,21.6185,21.6436,8400.0
2010-04-23 09:40:00,34.49,34.5,34.41,34.41,26900.0,21.6436,21.6499,21.5934,21.5934,26900.0
2010-04-23 09:45:00,34.41,34.47,34.41,34.47,17200.0,21.5934,21.6311,21.5934,21.6311,17200.0
2010-04-23 09:50:00,34.47,34.53,34.44,34.53,27300.0,21.6311,21.6687,21.6122,21.6687,27300.0
2010-04-23 09:55:00,34.54,34.57,34.51,34.56,40800.0,21.675,21.6938,21.6562,21.6876,40800.0
2010-04-23 10:00:00,34.55,34.65,34.55,34.58,46800.0,21.6813,21.744,21.6813,21.7001,46800.0
2010-04-23 10:05:00,34.59,34.64,34.59,34.64,20500.0,21.7064,21.7378,21.7064,21.7378,20500.0
2010-04-23 10:10:00,34.67,34.71,34.66,34.71,24200.0,21.7566,21.7817,21.7503,21.7817,24200.0
2010-04-23 10:15:00,34.71,34.71,34.65,34.65,43900.0,21.7817,21.7817,21.744,21.744,43900.0
2010-04-23 10:20:00,34.63,34.67,34.62,34.66,51500.0,21.7315,21.7566,21.7252,21.7503,51500.0
2010-04-23 10:25:00,34.65,34.67,34.62,34.62,17800.0,21.744,21.7566,21.7252,21.7252,17800.0
2010-04-23 10:30:00,34.62,34.63,34.56,34.56,40800.0,21.7252,21.7315,21.6876,21.6876,40800.0
2010-04-23 10:35:00,34.56,34.64,34.56,34.63,23500.0,21.6876,21.7378,21.6876,21.7315,23500.0
2010-04-23 10:40:00,34.63,34.71,34.63,34.7,31900.0,21.7315,21.7817,21.7315,21.7754,31900.0
2010-04-23 10:45:00,34.7,34.7,34.65,34.66,15300.0,21.7754,21.7754,21.744,21.7503,15300.0
2010-04-23 10:50:00,34.66,34.71,34.65,34.7,11900.0,21.7503,21.7817,21.744,21.7754,11900.0
2010-04-23 10:55:00,34.69,34.69,34.62,34.65,14800.0,21.7691,21.7691,21.7252,21.744,14800.0
2010-04-23 11:00:00,34.66,34.68,34.59,34.6,32000.0,21.7503,21.7629,21.7064,21.7127,32000.0
2010-04-23 11:05:00,34.6,34.64,34.59,34.64,19500.0,21.7127,21.7378,21.7064,21.7378,19500.0
2010-04-23 11:10:00,34.63,34.71,34.63,34.69,22900.0,21.7315,21.7817,21.7315,21.7691,22900.0
2010-04-23 11:15:00,34.69,34.74,34.69,34.74,12300.0,21.7691,21.8005,21.7691,21.8005,12300.0
2010-04-23 11:20:00,34.73,34.73,34.71,34.71,12500.0,21.7942,21.7942,21.7817,21.7817,12500.0
2010-04-23 11:25:00,34.7,34.7,34.64,34.65,26100.0,21.7754,21.7754,21.7378,21.744,26100.0
2010-04-23 11:30:00,34.63,34.63,34.6,34.63,12300.0,21.7315,21.7315,21.7127,21.7315,12300.0
2010-04-23 11:35:00,34.63,34.71,34.63,34.7,9800.0,21.7315,21.7817,21.7315,21.7754,9800.0
2010-04-23 11:40:00,34.69,34.69,34.67,34.68,9600.0,21.7691,21.7691,21.7566,21.7629,9600.0
2010-04-23 11:45:00,34.68,34.72,34.68,34.7,16700.0,21.7629,21.788,21.7629,21.7754,16700.0
2010-04-23 11:50:00,34.7,34.7,34.66,34.66,22300.0,21.7754,21.7754,21.7503,21.7503,22300.0
2010-04-23 11:55:00,34.66,34.68,34.66,34.68,9500.0,21.7503,21.7629,21.7503,21.7629,9500.0
2010-04-23 12:00:00,34.67,34.69,34.67,34.67,87000.0,21.7566,21.7691,21.7566,21.7566,87000.0
2010-04-23 12:05:00,34.67,34.68,34.66,34.67,35800.0,21.7566,21.7629,21.7503,21.7566,35800.0
2010-04-23 12:10:00,34.66,34.68,34.66,34.67,62500.0,21.7503,21.7629,21.7503,21.7566,62500.0
2010-04-23 12:15:00,34.67,34.7,34.66,34.68,36600.0,21.7566,21.7754,21.7503,21.7629,36600.0
2010-04-23 12:20:00,34.67,34.68,34.67,34.68,117100.0,21.7566,21.7629,21.7566,21.7629,117100.0
2010-04-23 12:25:00,34.68,34.7,34.68,34.7,6600.0,21.7629,21.7754,21.7629,21.7754,6600.0
2010-04-23 12:30:00,34.7,34.7,34.69,34.69,4600.0,21.7754,21.7754,21.7691,21.7691,4600.0
2010-04-23 12:35:00,34.7,34.7,34.69,34.7,3300.0,21.7754,21.7754,21.7691,21.7754,3300.0
2010-04-23 12:40:00,34.69,34.7,34.69,34.7,1600.0,21.7691,21.7754,21.7691,21.7754,1600.0
2010-04-23 12:45:00,34.7,34.7,34.69,34.7,3000.0,21.7754,21.7754,21.7691,21.7754,3000.0
2010-04-23 12:50:00,34.69,34.7,34.69,34.7,6000.0,21.7691,21.7754,21.7691,21.7754,6000.0
2010-04-23 12:55:00,34.71,34.77,34.71,34.77,28300.0,21.7817,21.8193,21.7817,21.8193,28300.0
2010-04-23 13:00:00,34.77,34.77,34.75,34.75,9200.0,21.8193,21.8193,21.8068,21.8068,9200.0
2010-04-23 13:05:00,34.75,34.77,34.75,34.76,5000.0,21.8068,21.8193,21.8068,21.8131,5000.0
2010-04-23 13:10:00,34.76,34.76,34.74,34.75,3600.0,21.8131,21.8131,21.8005,21.8068,3600.0
2010-04-23 13:15:00,34.76,34.76,34.69,34.69,19300.0,21.8131,21.8131,21.7691,21.7691,19300.0
2010-04-23 13:20:00,34.69,34.7,34.69,34.69,23800.0,21.7691,21.7754,21.7691,21.7691,23800.0
2010-04-23 13:25:00,34.69,34.72,34.69,34.7,12900.0,21.7691,21.788,21.7691,21.7754,12900.0
2010-04-23 13:30:00,34.71,34.72,34.7,34.71,16700.0,21.7817,21.788,21.7754,21.7817,16700.0
2010-04-23 13:35:00,34.71,34.71,34.7,34.71,5800.0,21.7817,21.7817,21.7754,21.7817,5800.0
2010-04-23 13:40:00,34.7,34.71,34.7,34.71,6700.0,21.7754,21.7817,21.7754,21.7817,6700.0
2010-04-23 13:45:00,34.71,34.74,34.71,34.74,7200.0,21.7817,21.8005,21.7817,21.8005,7200.0
2010-04-23 13:50:00,34.72,34.72,34.7,34.71,3400.0,21.788,21.788,21.7754,21.7817,3400.0
2010-04-23 13:55:00,34.71,34.72,34.71,34.71,3400.0,21.7817,21.788,21.7817,21.7817,3400.0
2010-04-23 14:00:00,34.7,34.71,34.7,34.71,2200.0,21.7754,21.7817,21.7754,21.7817,2200.0
2010-04-23 14:05:00,34.73,34.75,34.72,34.74,1200.0,21.7942,21.8068,21.788,21.8005,1200.0
2010-04-23 14:10:00,34.74,34.76,34.74,34.76,2800.0,21.8005,21.8131,21.8005,21.8131,2800.0
2010-04-23 14:15:00,34.75,34.76,34.74,34.74,5800.0,21.8068,21.8131,21.8005,21.8005,5800.0
2010-04-23 14:20:00,34.75,34.75,34.74,34.74,2900.0,21.8068,21.8068,21.8005,21.8005,2900.0
2010-04-23 14:25:00,34.74,34.75,34.74,34.75,4000.0,21.8005,21.8068,21.8005,21.8068,4000.0
2010-04-23 14:30:00,34.74,34.75,34.72,34.73,2200.0,21.8005,21.8068,21.788,21.7942,2200.0
2010-04-23 14:35:00,34.74,34.75,34.73,34.73,4400.0,21.8005,21.8068,21.7942,21.7942,4400.0
2010-04-23 14:40:00,34.74,34.76,34.74,34.74,3500.0,21.8005,21.8131,21.8005,21.8005,3500.0
2010-04-23 14:45:00,34.76,34.77,34.76,34.77,2800.0,21.8131,21.8193,21.8131,21.8193,2800.0
2010-04-23 14:50:00,34.78,34.83,34.77,34.82,10100.0,21.8256,21.857,21.8193,21.8507,10100.0
2010-04-23 14:55:00,34.82,34.83,34.81,34.81,5900.0,21.8507,21.857,21.8444,21.8444,5900.0
2010-04-23 15:00:00,34.81,34.82,34.81,34.82,4300.0,21.8444,21.8507,21.8444,21.8507,4300.0
2010-04-23 15:05:00,34.8,34.8,34.77,34.78,1300.0,21.8382,21.8382,21.8193,21.8256,1300.0
2010-04-23 15:10:00,34.79,34.82,34.79,34.82,9900.0,21.8319,21.8507,21.8319,21.8507,9900.0
2010-04-23 15:15:00,34.81,34.83,34.8,34.83,11600.0,21.8444,21.857,21.8382,21.857,11600.0
2010-04-23 15:20:00,34.81,34.83,34.8,34.81,7200.0,21.8444,21.857,21.8382,21.8444,7200.0
2010-04-23 15:25:00,34.8,34.82,34.8,34.82,10000.0,21.8382,21.8507,21.8382,21.8507,10000.0
2010-04-23 15:30:00,34.82,34.83,34.82,34.83,3700.0,21.8507,21.857,21.8507,21.857,3700.0
2010-04-23 15:35:00,34.83,34.83,34.82,34.83,1600.0,21.857,21.857,21.8507,21.857,1600.0
2010-04-23 15:40:00,34.82,34.83,34.81,34.83,15300.0,21.8507,21.857,21.8444,21.857,15300.0
2010-04-23 15:45:00,34.83,34.88,34.83,34.88,10700.0,21.857,21.8884,21.857,21.8884,10700.0
2010-04-23 15:50:00,34.88,34.89,34.87,34.87,9600.0,21.8884,21.8946,21.8821,21.8821,9600.0
2010-04-23 15:55:00,34.88,34.88,34.85,34.86,9700.0,21.8884,21.8884,21.8695,21.8758,9700.0
2010-04-26 09:30:00,34.93,35.0,34.93,34.99,43200.0,21.9197,21.9637,21.9197,21.9574,43200.0
2010-04-26 09:35:00,35.0,35.03,34.98,35.03,48200.0,21.9637,21.9825,21.9511,21.9825,48200.0
2010-04-26 09:40:00,35.04,35.04,35.01,35.01,18400.0,21.9888,21.9888,21.9699,21.9699,18400.0
2010-04-26 09:45:00,35.01,35.01,34.94,34.96,18700.0,21.9699,21.9699,21.926,21.9386,18700.0
2010-04-26 09:50:00,34.96,34.97,34.95,34.97,6200.0,21.9386,21.9448,21.9323,21.9448,6200.0
2010-04-26 09:55:00,34.97,34.97,34.93,34.94,13300.0,21.9448,21.9448,21.9197,21.926,13300.0
2010-04-26 10:00:00,34.93,34.96,34.92,34.96,15300.0,21.9197,21.9386,21.9135,21.9386,15300.0
2010-04-26 10:05:00,34.96,34.98,34.95,34.97,12900.0,21.9386,21.9511,21.9323,21.9448,12900.0
2010-04-26 10:10:00,34.98,34.99,34.96,34.96,7500.0,21.9511,21.9574,21.9386,21.9386,7500.0
2010-04-26 10:15:00,34.95,34.95,34.89,34.89,9700.0,21.9323,21.9323,21.8946,21.8946,9700.0
2010-04-26 10:20:00,34.89,34.92,34.89,34.92,6100.0,21.8946,21.9135,21.8946,21.9135,6100.0
2010-04-26 10:25:00,34.93,34.93,34.91,34.92,8400.0,21.9197,21.9197,21.9072,21.9135,8400.0
2010-04-26 10:30:00,34.92,34.94,34.9,34.93,7400.0,21.9135,21.926,21.9009,21.9197,7400.0
2010-04-26 10:35:00,34.91,34.94,34.89,34.91,11800.0,21.9072,21.926,21.8946,21.9072,11800.0
2010-04-26 10:40:00,34.9,34.95,34.9,34.95,3400.0,21.9009,21.9323,21.9009,21.9323,3400.0
2010-04-26 10:45:00,34.95,34.97,34.93,34.94,5300.0,21.9323,21.9448,21.9197,21.926,5300.0
2010-04-26 10:50:00,34.94,34.97,34.92,34.97,38700.0,21.926,21.9448,21.9135,21.9448,38700.0
2010-04-26 10:55:00,34.98,34.99,34.98,34.98,11900.0,21.9511,21.9574,21.9511,21.9511,11900.0
2010-04-26 11:00:00,34.97,34.99,34.97,34.99,3600.0,21.9448,21.9574,21.9448,21.9574,3600.0
2010-04-26 11:05:00,35.01,35.03,35.01,35.01,22700.0,21.9699,21.9825,21.9699,21.9699,22700.0
2010-04-26 11:10:00,35.01,35.05,35.0,35.05,27300.0,21.9699,21.995,21.9637,21.995,27300.0
2010-04-26 11:15:00,35.05,35.06,35.04,35.06,8800.0,21.995,22.0013,21.9888,22.0013,8800.0
2010-04-26 11:20:00,35.04,35.04,35.01,35.01,1200.0,21.9888,21.9888,21.9699,21.9699,1200.0
2010-04-26 11:25:00,35.01,35.03,35.01,35.03,4100.0,21.9699,21.9825,21.9699,21.9825,4100.0
2010-04-26 11:30:00,35.03,35.04,35.02,35.02,5100.0,21.9825,21.9888,21.9762,21.9762,5100.0
2010-04-26 11:35:00,34.99,35.0,34.99,35.0,700.0,21.9574,21.9637,21.9574,21.9637,700.0
2010-04-26 11:40:00,35.0,35.01,34.99,35.01,1400.0,21.9637,21.9699,21.9574,21.9699,1400.0
2010-04-26 11:45:00,35.01,35.01,35.0,35.01,2000.0,21.9699,21.9699,21.9637,21.9699,2000.0
2010-04-26 11:50:00,35.01,35.01,34.95,34.95,4700.0,21.9699,21.9699,21.9323,21.9323,4700.0
2010-04-26 11:55:00,34.96,34.97,34.95,34.97,9200.0,21.9386,21.9448,21.9323,21.9448,9200.0
2010-04-26 12:00:00,34.97,34.97,34.93,34.94,13100.0,21.9448,21.9448,21.9197,21.926,13100.0
2010-04-26 12:05:00,34.94,34.96,34.93,34.93,1200.0,21.926,21.9386,21.9197,21.9197,1200.0
2010-04-26 12:10:00,34.95,34.97,34.95,34.96,700.0,21.9323,21.9448,21.9323,21.9386,700.0
2010-04-26 12:15:00,34.97,34.97,34.95,34.95,4300.0,21.9448,21.9448,21.9323,21.9323,4300.0
2010-04-26 12:20:00,34.95,34.95,34.93,34.95,5400.0,21.9323,21.9323,21.9197,21.9323,5400.0
2010-04-26 12:25:00,34.94,34.94,34.93,34.94,7200.0,21.926,21.926,21.9197,21.926,7200.0
2010-04-26 12:30:00,34.94,34.95,34.92,34.95,16800.0,21.926,21.9323,21.9135,21.9323,16800.0
2010-04-26 12:35:00,34.94,34.97,34.94,34.96,1100.0,21.926,21.9448,21.926,21.9386,1100.0
2010-04-26 12:40:00,34.96,34.96,34.94,34.96,1600.0,21.9386,21.9386,21.926,21.9386,1600.0
2010-04-26 12:45:00,34.95,34.95,34.95,34.95,300.0,21.9323,21.9323,21.9323,21.9323,300.0
2010-04-26 12:50:00,34.95,34.96,34.95,34.96,200.0,21.9323,21.9386,21.9323,21.9386,200.0
2010-04-26 12:55:00,34.97,34.98,34.96,34.98,7500.0,21.9448,21.9511,21.9386,21.9511,7500.0
2010-04-26 13:00:00,34.99,35.0,34.99,34.99,400.0,21.9574,21.9637,21.9574,21.9574,400.0
2010-04-26 13:05:00,34.99,34.99,34.97,34.97,2500.0,21.9574,21.9574,21.9448,21.9448,2500.0
2010-04-26 13:10:00,34.98,34.99,34.96,34.97,8600.0,21.9511,21.9574,21.9386,21.9448,8600.0
2010-04-26 13:15:00,34.98,34.99,34.96,34.99,3100.0,21.9511,21.9574,21.9386,21.9574,3100.0
2010-04-26 13:20:00,34.99,35.0,34.99,34.99,8200.0,21.9574,21.9637,21.9574,21.9574,8200.0
2010-04-26 13:25:00,35.0,35.0,34.97,34.98,2300.0,21.9637,21.9637,21.9448,21.9511,2300.0
2010-04-26 13:30:00,34.98,34.99,34.95,34.95,13400.0,21.9511,21.9574,21.9323,21.9323,13400.0
2010-04-26 13:35:00,34.95,34.95,34.93,34.95,3400.0,21.9323,21.9323,21.9197,21.9323,3400.0
2010-04-26 13:40:00,34.94,34.95,34.93,34.94,2100.0,21.926,21.9323,21.9197,21.926,2100.0
2010-04-26 13:45:00,34.95,34.96,34.94,34.95,3200.0,21.9323,21.9386,21.926,21.9323,3200.0
2010-04-26 13:50:00,34.95,34.95,34.94,34.95,6000.0,21.9323,21.9323,21.926,21.9323,6000.0
2010-04-26 13:55:00,34.96,34.96,34.95,34.96,3700.0,21.9386,21.9386,21.9323,21.9386,3700.0
2010-04-26 14:00:00,34.95,34.95,34.93,34.93,3600.0,21.9323,21.9323,21.9197,21.9197,3600.0
2010-04-26 14:05:00,34.93,34.96,34.93,34.95,3000.0,21.9197,21.9386,21.9197,21.9323,3000.0
2010-04-26 14:10:00,34.96,34.97,34.95,34.97,9000.0,21.9386,21.9448,21.9323,21.9448,9000.0
2010-04-26 14:15:00,34.98,34.99,34.98,34.99,1400.0,21.9511,21.9574,21.9511,21.9574,1400.0
2010-04-26 14:20:00,34.99,35.01,34.99,35.01,4600.0,21.9574,21.9699,21.9574,21.9699,4600.0
2010-04-26 14:25:00,35.0,35.02,34.99,35.0,4900.0,21.9637,21.9762,21.9574,21.9637,4900.0
2010-04-26 14:30:00,35.01,35.01,35.0,35.0,500.0,21.9699,21.9699,21.9637,21.9637,500.0
2010-04-26 14:35:00,35.0,35.02,35.0,35.01,5200.0,21.9637,21.9762,21.9637,21.9699,5200.0
2010-04-26 14:40:00,35.02,35.02,35.0,35.01,4100.0,21.9762,21.9762,21.9637,21.9699,4100.0
2010-04-26 14:45:00,35.01,35.04,35.01,35.04,8800.0,21.9699,21.9888,21.9699,21.9888,8800.0
2010-04-26 14:50:00,35.03,35.03,34.99,34.99,12300.0,21.9825,21.9825,21.9574,21.9574,12300.0
2010-04-26 14:55:00,34.98,34.98,34.95,34.96,13900.0,21.9511,21.9511,21.9323,21.9386,13900.0
2010-04-26 15:00:00,34.94,34.97,34.94,34.95,4500.0,21.926,21.9448,21.926,21.9323,4500.0
2010-04-26 15:05:00,34.97,34.98,34.96,34.96,4100.0,21.9448,21.9511,21.9386,21.9386,4100.0
2010-04-26 15:10:00,34.93,34.94,34.91,34.91,18100.0,21.9197,21.926,21.9072,21.9072,18100.0
2010-04-26 15:15:00,34.89,34.91,34.89,34.89,15000.0,21.8946,21.9072,21.8946,21.8946,15000.0
2010-04-26 15:20:00,34.88,34.91,34.87,34.91,14100.0,21.8884,21.9072,21.8821,21.9072,14100.0
2010-04-26 15:25:00,34.92,34.94,34.92,34.92,17900.0,21.9135,21.926,21.9135,21.9135,17900.0
2010-04-26 15:30:00,34.92,34.95,34.92,34.93,46300.0,21.9135,21.9323,21.9135,21.9197,46300.0
2010-04-26 15:35:00,34.93,34.97,34.93,34.94,38000.0,21.9197,21.9448,21.9197,21.926,38000.0
2010-04-26 15:40:00,34.95,34.96,34.94,34.94,40900.0,21.9323,21.9386,21.926,21.926,40900.0
2010-04-26 15:45:00,34.93,34.94,34.91,34.94,18600.0,21.9197,21.926,21.9072,21.926,18600.0
2010-04-26 15:50:00,34.94,34.95,34.92,34.93,34400.0,21.926,21.9323,21.9135,21.9197,34400.0
2010-04-26 15:55:00,34.92,34.94,34.9,34.9,65800.0,21.9135,21.926,21.9009,21.9009,65800.0
2010-04-27 09:30:00,34.4,34.47,34.4,34.45,51900.0,21.5871,21.6311,21.5871,21.6185,51900.0
2010-04-27 09:35:00,34.45,34.46,34.41,34.45,29100.0,21.6185,21.6248,21.5934,21.6185,29100.0
2010-04-27 09:40:00,34.46,34.54,34.46,34.52,31800.0,21.6248,21.675,21.6248,21.6625,31800.0
2010-04-27 09:45:00,34.52,34.52,34.49,34.49,33300.0,21.6625,21.6625,21.6436,21.6436,33300.0
2010-04-27 09:50:00,34.49,34.49,34.44,34.44,24600.0,21.6436,21.6436,21.6122,21.6122,24600.0
2010-04-27 09:55:00,34.44,34.47,34.43,34.46,13000.0,21.6122,21.6311,21.606,21.6248,13000.0
2010-04-27 10:00:00,34.47,34.55,34.44,34.46,21400.0,21.6311,21.6813,21.6122,21.6248,21400.0
2010-04-27 10:05:00,34.47,34.54,34.45,34.49,16200.0,21.6311,21.675,21.6185,21.6436,16200.0
2010-04-27 10:10:00,34.5,34.52,34.47,34.49,16900.0,21.6499,21.6625,21.6311,21.6436,16900.0
2010-04-27 10:15:00,34.5,34.51,34.47,34.51,12800.0,21.6499,21.6562,21.6311,21.6562,12800.0
2010-04-27 10:20:00,34.51,34.55,34.49,34.49,17500.0,21.6562,21.6813,21.6436,21.6436,17500.0
2010-04-27 10:25:00,34.49,34.55,34.49,34.53,18400.0,21.6436,21.6813,21.6436,21.6687,18400.0
2010-04-27 10:30:00,34.54,34.62,34.54,34.61,16200.0,21.675,21.7252,21.675,21.7189,16200.0
2010-04-27 10:35:00,34.61,34.65,34.59,34.65,14700.0,21.7189,21.744,21.7064,21.744,14700.0
2010-04-27 10:40:00,34.65,34.66,34.61,34.63,29000.0,21.744,21.7503,21.7189,21.7315,29000.0
2010-04-27 10:45:00,34.63,34.67,34.61,34.62,15600.0,21.7315,21.7566,21.7189,21.7252,15600.0
2010-04-27 10:50:00,34.62,34.62,34.46,34.49,118100.0,21.7252,21.7252,21.6248,21.6436,118100.0
2010-04-27 10:55:00,34.49,34.54,34.44,34.53,31700.0,21.6436,21.675,21.6122,21.6687,31700.0
2010-04-27 11:00:00,34.53,34.54,34.48,34.5,22300.0,21.6687,21.675,21.6373,21.6499,22300.0
2010-04-27 11:05:00,34.51,34.51,34.4,34.4,14200.0,21.6562,21.6562,21.5871,21.5871,14200.0
2010-04-27 11:10:00,34.4,34.4,34.26,34.32,25400.0,21.5871,21.5871,21.4993,21.5369,25400.0
2010-04-27 11:15:00,34.31,34.33,34.23,34.33,23100.0,21.5307,21.5432,21.4805,21.5432,23100.0
2010-04-27 11:20:00,34.32,34.35,34.21,34.21,105600.0,21.5369,21.5558,21.4679,21.4679,105600.0
2010-04-27 11:25:00,34.21,34.21,34.03,34.05,179300.0,21.4679,21.4679,21.355,21.3675,179300.0
2010-04-27 11:30:00,34.05,34.05,33.85,33.92,68300.0,21.3675,21.3675,21.242,21.2859,68300.0
2010-04-27 11:35:00,33.93,33.97,33.88,33.9,170900.0,21.2922,21.3173,21.2608,21.2734,170900.0
2010-04-27 11:40:00,33.9,33.95,33.87,33.93,286600.0,21.2734,21.3048,21.2546,21.2922,286600.0
2010-04-27 11:45:00,33.92,33.95,33.86,33.86,116100.0,21.2859,21.3048,21.2483,21.2483,116100.0
2010-04-27 11:50:00,33.86,33.89,33.75,33.76,228200.0,21.2483,21.2671,21.1793,21.1855,228200.0
2010-04-27 11:55:00,33.75,33.77,33.71,33.72,100900.0,21.1793,21.1918,21.1541,21.1604,100900.0
2010-04-27 12:00:00,33.73,33.84,33.73,33.83,34100.0,21.1667,21.2357,21.1667,21.2295,34100.0
2010-04-27 12:05:00,33.83,33.83,33.8,33.8,37900.0,21.2295,21.2295,21.2106,21.2106,37900.0
2010-04-27 12:10:00,33.8,33.8,33.62,33.63,39000.0,21.2106,21.2106,21.0977,21.1039,39000.0
2010-04-27 12:15:00,33.64,33.75,33.63,33.73,44700.0,21.1102,21.1793,21.1039,21.1667,44700.0
2010-04-27 12:20:00,33.73,33.81,33.73,33.79,27900.0,21.1667,21.2169,21.1667,21.2044,27900.0
2010-04-27 12:25:00,33.79,33.81,33.74,33.75,31900.0,21.2044,21.2169,21.173,21.1793,31900.0
2010-04-27 12:30:00,33.75,33.78,33.73,33.76,34400.0,21.1793,21.1981,21.1667,21.1855,34400.0
2010-04-27 12:35:00,33.77,33.83,33.76,33.83,37800.0,21.1918,21.2295,21.1855,21.2295,37800.0
2010-04-27 12:40:00,33.82,33.83,33.8,33.82,30400.0,21.2232,21.2295,21.2106,21.2232,30400.0
2010-04-27 12:45:00,33.82,33.83,33.81,33.81,27900.0,21.2232,21.2295,21.2169,21.2169,27900.0
2010-04-27 12:50:00,33.81,33.83,33.79,33.82,35600.0,21.2169,21.2295,21.2044,21.2232,35600.0
2010-04-27 12:55:00,33.82,33.84,33.82,33.84,39900.0,21.2232,21.2357,21.2232,21.2357,39900.0
2010-04-27 13:00:00,33.84,33.87,33.83,33.86,26800.0,21.2357,21.2546,21.2295,21.2483,26800.0
2010-04-27 13:05:00,33.86,33.89,33.84,33.85,29000.0,21.2483,21.2671,21.2357,21.242,29000.0
2010-04-27 13:10:00,33.85,33.85,33.82,33.83,29100.0,21.242,21.242,21.2232,21.2295,29100.0
2010-04-27 13:15:00,33.83,33.91,33.83,33.91,228300.0,21.2295,21.2797,21.2295,21.2797,228300.0
2010-04-27 13:20:00,33.91,33.93,33.9,33.92,9900.0,21.2797,21.2922,21.2734,21.2859,9900.0
2010-04-27 13:25:00,33.9,33.95,33.89,33.93,25000.0,21.2734,21.3048,21.2671,21.2922,25000.0
2010-04-27 13:30:00,33.94,33.95,33.92,33.92,4800.0,21.2985,21.3048,21.2859,21.2859,4800.0
2010-04-27 13:35:00,33.9,33.92,33.9,33.9,28300.0,21.2734,21.2859,21.2734,21.2734,28300.0
2010-04-27 13:40:00,33.9,33.9,33.87,33.9,17300.0,21.2734,21.2734,21.2546,21.2734,17300.0
2010-04-27 13:45:00,33.9,33.9,33.88,33.88,20100.0,21.2734,21.2734,21.2608,21.2608,20100.0
2010-04-27 13:50:00,33.89,33.91,33.88,33.9,42800.0,21.2671,21.2797,21.2608,21.2734,42800.0
2010-04-27 13:55:00,33.91,33.94,33.89,33.89,35300.0,21.2797,21.2985,21.2671,21.2671,35300.0
2010-04-27 14:00:00,33.89,33.9,33.78,33.83,28000.0,21.2671,21.2734,21.1981,21.2295,28000.0
2010-04-27 14:05:00,33.83,33.85,33.81,33.84,27700.0,21.2295,21.242,21.2169,21.2357,27700.0
2010-04-27 14:10:00,33.84,33.84,33.81,33.83,19500.0,21.2357,21.2357,21.2169,21.2295,19500.0
2010-04-27 14:15:00,33.83,33.84,33.8,33.83,23100.0,21.2295,21.2357,21.2106,21.2295,23100.0
2010-04-27 14:20:00,33.83,33.83,33.78,33.78,13000.0,21.2295,21.2295,21.1981,21.1981,13000.0
2010-04-27 14:25:00,33.8,33.81,33.78,33.79,11200.0,21.2106,21.2169,21.1981,21.2044,11200.0
2010-04-27 14:30:00,33.77,33.8,33.77,33.79,4500.0,21.1918,21.2106,21.1918,21.2044,4500.0
2010-04-27 14:35:00,33.78,33.79,33.71,33.72,7200.0,21.1981,21.2044,21.1541,21.1604,7200.0
2010-04-27 14:40:00,33.7,33.73,33.7,33.73,1000.0,21.1479,21.1667,21.1479,21.1667,1000.0
2010-04-27 14:45:00,33.72,33.73,33.7,33.71,7000.0,21.1604,21.1667,21.1479,21.1541,7000.0
2010-04-27 14:50:00,33.71,33.73,33.67,33.73,11500.0,21.1541,21.1667,21.129,21.1667,11500.0
2010-04-27 14:55:00,33.73,33.74,33.67,33.7,46600.0,21.1667,21.173,21.129,21.1479,46600.0
2010-04-27 15:00:00,33.7,33.73,33.67,33.71,49700.0,21.1479,21.1667,21.129,21.1541,49700.0
2010-04-27 15:05:00,33.71,33.76,33.71,33.75,44500.0,21.1541,21.1855,21.1541,21.1793,44500.0
2010-04-27 15:10:00,33.75,33.77,33.69,33.7,134200.0,21.1793,21.1918,21.1416,21.1479,134200.0
2010-04-27 15:15:00,33.7,33.78,33.68,33.78,40100.0,21.1479,21.1981,21.1353,21.1981,40100.0
2010-04-27 15:20:00,33.78,33.79,33.76,33.78,72300.0,21.1981,21.2044,21.1855,21.1981,72300.0
2010-04-27 15:25:00,33.78,33.78,33.7,33.72,91900.0,21.1981,21.1981,21.1479,21.1604,91900.0
2010-04-27 15:30:00,33.7,33.71,33.66,33.67,131200.0,21.1479,21.1541,21.1228,21.129,131200.0
2010-04-27 15:35:00,33.67,33.68,33.62,33.67,78200.0,21.129,21.1353,21.0977,21.129,78200.0
2010-04-27 15:40:00,33.66,33.66,33.61,33.65,19700.0,21.1228,21.1228,21.0914,21.1165,19700.0
2010-04-27 15:45:00,33.65,33.65,33.59,33.59,59500.0,21.1165,21.1165,21.0788,21.0788,59500.0
2010-04-27 15:50:00,33.6,33.61,33.48,33.51,222300.0,21.0851,21.0914,21.0098,21.0286,222300.0
2010-04-27 15:55:00,33.52,33.62,33.52,33.55,229400.0,21.0349,21.0977,21.0349,21.0537,229400.0
2010-04-28 09:30:00,33.8,33.88,33.79,33.82,43900.0,21.2106,21.2608,21.2044,21.2232,43900.0
2010-04-28 09:35:00,33.79,33.84,33.77,33.82,15600.0,21.2044,21.2357,21.1918,21.2232,15600.0
2010-04-28 09:40:00,33.82,33.82,33.75,33.78,34700.0,21.2232,21.2232,21.1793,21.1981,34700.0
2010-04-28 09:45:00,33.78,33.81,33.75,33.81,13100.0,21.1981,21.2169,21.1793,21.2169,13100.0
2010-04-28 09:50:00,33.83,33.83,33.73,33.73,9600.0,21.2295,21.2295,21.1667,21.1667,9600.0
2010-04-28 09:55:00,33.72,33.72,33.65,33.68,12300.0,21.1604,21.1604,21.1165,21.1353,12300.0
2010-04-28 10:00:00,33.68,33.69,33.57,33.57,30600.0,21.1353,21.1416,21.0663,21.0663,30600.0
2010-04-28 10:05:00,33.57,33.59,33.55,33.59,6900.0,21.0663,21.0788,21.0537,21.0788,6900.0
2010-04-28 10:10:00,33.57,33.62,33.55,33.62,5700.0,21.0663,21.0977,21.0537,21.0977,5700.0
2010-04-28 10:15:00,33.62,33.67,33.62,33.63,10500.0,21.0977,21.129,21.0977,21.1039,10500.0
2010-04-28 10:20:00,33.64,33.66,33.63,33.64,7800.0,21.1102,21.1228,21.1039,21.1102,7800.0
2010-04-28 10:25:00,33.63,33.69,33.61,33.68,7800.0,21.1039,21.1416,21.0914,21.1353,7800.0
2010-04-28 10:30:00,33.67,33.7,33.65,33.65,14500.0,21.129,21.1479,21.1165,21.1165,14500.0
2010-04-28 10:35:00,33.64,33.65,33.53,33.56,45700.0,21.1102,21.1165,21.0412,21.06,45700.0
2010-04-28 10:40:00,33.57,33.63,33.55,33.59,15300.0,21.0663,21.1039,21.0537,21.0788,15300.0
2010-04-28 10:45:00,33.59,33.67,33.59,33.6,18800.0,21.0788,21.129,21.0788,21.0851,18800.0
2010-04-28 10:50:00,33.61,33.68,33.61,33.67,5400.0,21.0914,21.1353,21.0914,21.129,5400.0
2010-04-28 10:55:00,33.67,33.71,33.66,33.71,9000.0,21.129,21.1541,21.1228,21.1541,9000.0
2010-04-28 11:00:00,33.72,33.74,33.69,33.74,5600.0,21.1604,21.173,21.1416,21.173,5600.0
2010-04-28 11:05:00,33.74,33.8,33.73,33.76,7600.0,21.173,21.2106,21.1667,21.1855,7600.0
2010-04-28 11:10:00,33.76,33.78,33.74,33.77,2700.0,21.1855,21.1981,21.173,21.1918,2700.0
2010-04-28 11:15:00,33.77,33.82,33.76,33.82,14500.0,21.1918,21.2232,21.1855,21.2232,14500.0
2010-04-28 11:20:00,33.82,33.82,33.78,33.8,4100.0,21.2232,21.2232,21.1981,21.2106,4100.0
2010-04-28 11:25:00,33.78,33.78,33.5,33.5,341500.0,21.1981,21.1981,21.0224,21.0224,341500.0
2010-04-28 11:30:00,33.5,33.54,33.46,33.51,363100.0,21.0224,21.0475,20.9973,21.0286,363100.0
2010-04-28 11:35:00,33.51,33.51,33.23,33.34,28100.0,21.0286,21.0286,20.8529,20.922,28100.0
2010-04-28 11:40:00,33.33,33.43,33.33,33.34,12600.0,20.9157,20.9784,20.9157,20.922,12600.0
2010-04-28 11:45:00,33.35,33.39,33.33,33.38,43700.0,20.9282,20.9533,20.9157,20.9471,43700.0
2010-04-28 11:50:00,33.39,33.39,33.34,33.35,15900.0,20.9533,20.9533,20.922,20.9282,15900.0
2010-04-28 11:55:00,33.36,33.39,33.35,33.35,11600.0,20.9345,20.9533,20.9282,20.9282,11600.0
2010-04-28 12:00:00,33.36,33.36,33.26,33.27,33900.0,20.9345,20.9345,20.8718,20.878,33900.0
2010-04-28 12:05:00,33.27,33.27,33.22,33.26,49300.0,20.878,20.878,20.8467,20.8718,49300.0
2010-04-28 12:10:00,33.26,33.32,33.26,33.31,13800.0,20.8718,20.9094,20.8718,20.9031,13800.0
2010-04-28 12:15:00,33.31,33.32,33.29,33.31,12700.0,20.9031,20.9094,20.8906,20.9031,12700.0
2010-04-28 12:20:00,33.3,33.38,33.3,33.38,2600.0,20.8969,20.9471,20.8969,20.9471,2600.0
2010-04-28 12:25:00,33.38,33.43,33.37,33.42,14800.0,20.9471,20.9784,20.9408,20.9722,14800.0
2010-04-28 12:30:00,33.42,33.47,33.41,33.42,32600.0,20.9722,21.0035,20.9659,20.9722,32600.0
2010-04-28 12:35:00,33.41,33.42,33.39,33.39,4700.0,20.9659,20.9722,20.9533,20.9533,4700.0
2010-04-28 12:40:00,33.41,33.43,33.4,33.42,4700.0,20.9659,20.9784,20.9596,20.9722,4700.0
2010-04-28 12:45:00,33.42,33.45,33.42,33.43,3300.0,20.9722,20.991,20.9722,20.9784,3300.0
2010-04-28 12:50:00,33.43,33.44,33.43,33.44,1600.0,20.9784,20.9847,20.9784,20.9847,1600.0
2010-04-28 12:55:00,33.46,33.46,33.43,33.44,19100.0,20.9973,20.9973,20.9784,20.9847,19100.0
2010-04-28 13:00:00,33.44,33.44,33.43,33.43,3100.0,20.9847,20.9847,20.9784,20.9784,3100.0
2010-04-28 13:05:00,33.44,33.48,33.44,33.47,1500.0,20.9847,21.0098,20.9847,21.0035,1500.0
2010-04-28 13:10:00,33.48,33.48,33.47,33.48,6500.0,21.0098,21.0098,21.0035,21.0098,6500.0
2010-04-28 13:15:00,33.48,33.5,33.48,33.5,7800.0,21.0098,21.0224,21.0098,21.0224,7800.0
2010-04-28 13:20:00,33.5,33.5,33.48,33.49,6700.0,21.0224,21.0224,21.0098,21.0161,6700.0
2010-04-28 13:25:00,33.49,33.49,33.45,33.45,5800.0,21.0161,21.0161,20.991,20.991,5800.0
2010-04-28 13:30:00,33.44,33.45,33.43,33.43,4500.0,20.9847,20.991,20.9784,20.9784,4500.0
2010-04-28 13:35:00,33.44,33.46,33.44,33.45,7200.0,20.9847,20.9973,20.9847,20.991,7200.0
2010-04-28 13:40:00,33.45,33.46,33.45,33.46,1700.0,20.991,20.9973,20.991,20.9973,1700.0
2010-04-28 13:45:00,33.46,33.46,33.44,33.45,4700.0,20.9973,20.9973,20.9847,20.991,4700.0
2010-04-28 13:50:00,33.45,33.45,33.45,33.45,300.0,20.991,20.991,20.991,20.991,300.0
2010-04-28 13:55:00,33.45,33.46,33.45,33.45,3200.0,20.991,20.9973,20.991,20.991,3200.0
2010-04-28 14:00:00,33.45,33.45,33.44,33.44,3000.0,20.991,20.991,20.9847,20.9847,3000.0
2010-04-28 14:05:00,33.44,33.48,33.44,33.48,29600.0,20.9847,21.0098,20.9847,21.0098,29600.0
2010-04-28 14:10:00,33.47,33.52,33.46,33.49,8800.0,21.0035,21.0349,20.9973,21.0161,8800.0
2010-04-28 14:15:00,33.5,33.53,33.45,33.47,13700.0,21.0224,21.0412,20.991,21.0035,13700.0
2010-04-28 14:20:00,33.46,33.56,33.44,33.55,11500.0,20.9973,21.06,20.9847,21.0537,11500.0
2010-04-28 14:25:00,33.56,33.62,33.56,33.58,7500.0,21.06,21.0977,21.06,21.0726,7500.0
2010-04-28 14:30:00,33.56,33.58,33.5,33.57,21400.0,21.06,21.0726,21.0224,21.0663,21400.0
2010-04-28 14:35:00,33.57,33.6,33.56,33.58,9200.0,21.0663,21.0851,21.06,21.0726,9200.0
2010-04-28 14:40:00,33.58,33.62,33.58,33.62,49500.0,21.0726,21.0977,21.0726,21.0977,49500.0
2010-04-28 14:45:00,33.62,33.62,33.53,33.53,43500.0,21.0977,21.0977,21.0412,21.0412,43500.0
2010-04-28 14:50:00,33.53,33.61,33.53,33.6,9700.0,21.0412,21.0914,21.0412,21.0851,9700.0
2010-04-28 14:55:00,33.61,33.63,33.59,33.61,18400.0,21.0914,21.1039,21.0788,21.0914,18400.0
2010-04-28 15:00:00,33.61,33.63,33.6,33.6,11900.0,21.0914,21.1039,21.0851,21.0851,11900.0
2010-04-28 15:05:00,33.57,33.62,33.57,33.6,9100.0,21.0663,21.0977,21.0663,21.0851,9100.0
2010-04-28 15:10:00,33.6,33.62,33.58,33.61,42200.0,21.0851,21.0977,21.0726,21.0914,42200.0
2010-04-28 15:15:00,33.6,33.61,33.56,33.59,30800.0,21.0851,21.0914,21.06,21.0788,30800.0
2010-04-28 15:20:00,33.58,33.61,33.58,33.61,8300.0,21.0726,21.0914,21.0726,21.0914,8300.0
2010-04-28 15:25:00,33.61,33.62,33.59,33.61,4900.0,21.0914,21.0977,21.0788,21.0914,4900.0
2010-04-28 15:30:00,33.61,33.62,33.6,33.6,3400.0,21.0914,21.0977,21.0851,21.0851,3400.0
2010-04-28 15:35:00,33.61,33.62,33.55,33.56,18900.0,21.0914,21.0977,21.0537,21.06,18900.0
2010-04-28 15:40:00,33.56,33.56,33.53,33.55,21600.0,21.06,21.06,21.0412,21.0537,21600.0
2010-04-28 15:45:00,33.56,33.56,33.47,33.47,74100.0,21.06,21.06,21.0035,21.0035,74100.0
2010-04-28 15:50:00,33.47,33.5,33.46,33.49,23900.0,21.0035,21.0224,20.9973,21.0161,23900.0
2010-04-28 15:55:00,33.49,33.56,33.49,33.52,27600.0,21.0161,21.06,21.0161,21.0349,27600.0
2010-04-29 09:30:00,33.93,33.96,33.92,33.94,60700.0,21.2922,21.311,21.2859,21.2985,60700.0
2010-04-29 09:35:00,33.96,33.99,33.96,33.97,36600.0,21.311,21.3299,21.311,21.3173,36600.0
2010-04-29 09:40:00,33.97,33.99,33.96,33.97,18000.0,21.3173,21.3299,21.311,21.3173,18000.0
2010-04-29 09:45:00,33.97,34.01,33.97,34.0,16900.0,21.3173,21.3424,21.3173,21.3361,16900.0
2010-04-29 09:50:00,34.0,34.02,33.99,33.99,10700.0,21.3361,21.3487,21.3299,21.3299,10700.0
2010-04-29 09:55:00,33.98,33.99,33.91,33.91,14500.0,21.3236,21.3299,21.2797,21.2797,14500.0
2010-04-29 10:00:00,33.91,33.96,33.88,33.95,20200.0,21.2797,21.311,21.2608,21.3048,20200.0
2010-04-29 10:05:00,33.95,33.96,33.86,33.87,14700.0,21.3048,21.311,21.2483,21.2546,14700.0
2010-04-29 10:10:00,33.88,33.91,33.86,33.91,10600.0,21.2608,21.2797,21.2483,21.2797,10600.0
2010-04-29 10:15:00,33.91,33.92,33.88,33.91,2900.0,21.2797,21.2859,21.2608,21.2797,2900.0
2010-04-29 10:20:00,33.92,33.99,33.92,33.95,16300.0,21.2859,21.3299,21.2859,21.3048,16300.0
2010-04-29 10:25:00,33.97,34.01,33.97,34.01,4400.0,21.3173,21.3424,21.3173,21.3424,4400.0
2010-04-29 10:30:00,34.01,34.01,33.98,34.01,10200.0,21.3424,21.3424,21.3236,21.3424,10200.0
2010-04-29 10:35:00,34.01,34.04,33.98,34.02,15700.0,21.3424,21.3612,21.3236,21.3487,15700.0
2010-04-29 10:40:00,34.03,34.07,34.01,34.07,2800.0,21.355,21.3801,21.3424,21.3801,2800.0
2010-04-29 10:45:00,34.08,34.09,34.07,34.08,5000.0,21.3863,21.3926,21.3801,21.3863,5000.0
2010-04-29 10:50:00,34.09,34.14,34.09,34.09,17100.0,21.3926,21.424,21.3926,21.3926,17100.0
2010-04-29 10:55:00,34.08,34.08,34.03,34.06,21300.0,21.3863,21.3863,21.355,21.3738,21300.0
2010-04-29 11:00:00,34.06,34.07,34.05,34.06,10900.0,21.3738,21.3801,21.3675,21.3738,10900.0
2010-04-29 11:05:00,34.04,34.05,33.94,33.96,12100.0,21.3612,21.3675,21.2985,21.311,12100.0
2010-04-29 11:10:00,34.0,34.01,34.0,34.0,800.0,21.3361,21.3424,21.3361,21.3361,800.0
2010-04-29 11:15:00,33.99,33.99,33.9,33.91,36800.0,21.3299,21.3299,21.2734,21.2797,36800.0
2010-04-29 11:20:00,33.93,33.98,33.91,33.95,37300.0,21.2922,21.3236,21.2797,21.3048,37300.0
2010-04-29 11:25:00,33.94,34.05,33.93,34.05,6100.0,21.2985,21.3675,21.2922,21.3675,6100.0
2010-04-29 11:30:00,34.06,34.06,34.04,34.06,23900.0,21.3738,21.3738,21.3612,21.3738,23900.0
2010-04-29 11:35:00,34.07,34.09,34.06,34.07,31300.0,21.3801,21.3926,21.3738,21.3801,31300.0
2010-04-29 11:40:00,34.07,34.09,34.05,34.07,15400.0,21.3801,21.3926,21.3675,21.3801,15400.0
2010-04-29 11:45:00,34.07,34.08,34.04,34.05,5600.0,21.3801,21.3863,21.3612,21.3675,5600.0
2010-04-29 11:50:00,34.03,34.06,34.03,34.05,9000.0,21.355,21.3738,21.355,21.3675,9000.0
2010-04-29 11:55:00,34.06,34.08,34.06,34.08,2500.0,21.3738,21.3863,21.3738,21.3863,2500.0
2010-04-29 12:00:00,34.08,34.12,34.08,34.12,14700.0,21.3863,21.4114,21.3863,21.4114,14700.0
2010-04-29 12:05:00,34.08,34.08,34.06,34.06,4100.0,21.3863,21.3863,21.3738,21.3738,4100.0
2010-04-29 12:10:00,34.06,34.06,34.05,34.05,2600.0,21.3738,21.3738,21.3675,21.3675,2600.0
2010-04-29 12:15:00,34.07,34.08,34.06,34.07,6100.0,21.3801,21.3863,21.3738,21.3801,6100.0
2010-04-29 12:20:00,34.08,34.11,34.07,34.09,13300.0,21.3863,21.4052,21.3801,21.3926,13300.0
2010-04-29 12:25:00,34.09,34.09,34.03,34.05,6100.0,21.3926,21.3926,21.355,21.3675,6100.0
2010-04-29 12:30:00,34.06,34.1,34.06,34.09,1900.0,21.3738,21.3989,21.3738,21.3926,1900.0
2010-04-29 12:35:00,34.1,34.1,34.07,34.07,900.0,21.3989,21.3989,21.3801,21.3801,900.0
2010-04-29 12:40:00,34.08,34.12,34.08,34.11,16600.0,21.3863,21.4114,21.3863,21.4052,16600.0
2010-04-29 12:45:00,34.12,34.13,34.11,34.11,6400.0,21.4114,21.4177,21.4052,21.4052,6400.0
2010-04-29 12:50:00,34.12,34.12,34.1,34.1,8300.0,21.4114,21.4114,21.3989,21.3989,8300.0
2010-04-29 12:55:00,34.1,34.1,34.09,34.1,1300.0,21.3989,21.3989,21.3926,21.3989,1300.0
2010-04-29 13:00:00,34.1,34.11,34.1,34.1,4100.0,21.3989,21.4052,21.3989,21.3989,4100.0
2010-04-29 13:05:00,34.1,34.1,34.08,34.09,5000.0,21.3989,21.3989,21.3863,21.3926,5000.0
2010-04-29 13:10:00,34.1,34.1,34.09,34.09,3000.0,21.3989,21.3989,21.3926,21.3926,3000.0
2010-04-29 13:15:00,34.09,34.1,34.08,34.08,4500.0,21.3926,21.3989,21.3863,21.3863,4500.0
2010-04-29 13:20:00,34.1,34.13,34.1,34.12,3700.0,21.3989,21.4177,21.3989,21.4114,3700.0
2010-04-29 13:25:00,34.1,34.11,34.09,34.09,8100.0,21.3989,21.4052,21.3926,21.3926,8100.0
2010-04-29 13:30:00,34.09,34.1,34.08,34.09,7000.0,21.3926,21.3989,21.3863,21.3926,7000.0
2010-04-29 13:35:00,34.09,34.1,34.08,34.09,9100.0,21.3926,21.3989,21.3863,21.3926,9100.0
2010-04-29 13:40:00,34.09,34.1,34.09,34.09,1500.0,21.3926,21.3989,21.3926,21.3926,1500.0
2010-04-29 13:45:00,34.09,34.1,34.09,34.1,1300.0,21.3926,21.3989,21.3926,21.3989,1300.0
2010-04-29 13:50:00,34.1,34.11,34.09,34.09,4800.0,21.3989,21.4052,21.3926,21.3926,4800.0
2010-04-29 13:55:00,34.08,34.11,34.08,34.11,21000.0,21.3863,21.4052,21.3863,21.4052,21000.0
2010-04-29 14:00:00,34.11,34.14,34.11,34.13,9400.0,21.4052,21.424,21.4052,21.4177,9400.0
2010-04-29 14:05:00,34.13,34.14,34.12,34.13,6600.0,21.4177,21.424,21.4114,21.4177,6600.0
2010-04-29 14:10:00,34.14,34.15,34.13,34.13,3300.0,21.424,21.4303,21.4177,21.4177,3300.0
2010-04-29 14:15:00,34.13,34.13,34.13,34.13,1500.0,21.4177,21.4177,21.4177,21.4177,1500.0
2010-04-29 14:20:00,34.13,34.14,34.13,34.14,4600.0,21.4177,21.424,21.4177,21.424,4600.0
2010-04-29 14:25:00,34.15,34.15,34.13,34.14,2600.0,21.4303,21.4303,21.4177,21.424,2600.0
2010-04-29 14:30:00,34.15,34.15,34.14,34.15,11100.0,21.4303,21.4303,21.424,21.4303,11100.0
2010-04-29 14:35:00,34.15,34.17,34.11,34.11,7500.0,21.4303,21.4428,21.4052,21.4052,7500.0
2010-04-29 14:40:00,34.11,34.12,34.09,34.11,9000.0,21.4052,21.4114,21.3926,21.4052,9000.0
2010-04-29 14:45:00,34.12,34.14,34.12,34.14,4000.0,21.4114,21.424,21.4114,21.424,4000.0
2010-04-29 14:50:00,34.14,34.14,34.08,34.1,20800.0,21.424,21.424,21.3863,21.3989,20800.0
2010-04-29 14:55:00,34.09,34.1,34.07,34.09,3100.0,21.3926,21.3989,21.3801,21.3926,3100.0
2010-04-29 15:00:00,34.08,34.08,34.06,34.06,3200.0,21.3863,21.3863,21.3738,21.3738,3200.0
2010-04-29 15:05:00,34.06,34.08,34.06,34.08,23400.0,21.3738,21.3863,21.3738,21.3863,23400.0
2010-04-29 15:10:00,34.08,34.09,34.07,34.07,6500.0,21.3863,21.3926,21.3801,21.3801,6500.0
2010-04-29 15:15:00,34.08,34.09,34.06,34.06,3000.0,21.3863,21.3926,21.3738,21.3738,3000.0
2010-04-29 15:20:00,34.06,34.07,34.05,34.05,19200.0,21.3738,21.3801,21.3675,21.3675,19200.0
2010-04-29 15:25:00,34.05,34.09,34.04,34.09,12200.0,21.3675,21.3926,21.3612,21.3926,12200.0
2010-04-29 15:30:00,34.09,34.11,34.09,34.11,16500.0,21.3926,21.4052,21.3926,21.4052,16500.0
2010-04-29 15:35:00,34.1,34.12,34.09,34.1,21600.0,21.3989,21.4114,21.3926,21.3989,21600.0
2010-04-29 15:40:00,34.1,34.12,34.09,34.09,27000.0,21.3989,21.4114,21.3926,21.3926,27000.0
2010-04-29 15:45:00,34.09,34.1,34.08,34.09,15000.0,21.3926,21.3989,21.3863,21.3926,15000.0
2010-04-29 15:50:00,34.09,34.11,34.09,34.1,18000.0,21.3926,21.4052,21.3926,21.3989,18000.0
2010-04-29 15:55:00,34.1,34.1,34.06,34.1,11200.0,21.3989,21.3989,21.3738,21.3989,11200.0
2010-04-30 09:30:00,34.12,34.12,34.04,34.05,25300.0,21.4114,21.4114,21.3612,21.3675,25300.0
2010-04-30 09:35:00,34.06,34.07,34.0,34.01,7300.0,21.3738,21.3801,21.3361,21.3424,7300.0
2010-04-30 09:40:00,34.01,34.13,34.0,34.1,11500.0,21.3424,21.4177,21.3361,21.3989,11500.0
2010-04-30 09:45:00,34.09,34.11,34.06,34.07,11000.0,21.3926,21.4052,21.3738,21.3801,11000.0
2010-04-30 09:50:00,34.08,34.08,34.0,34.03,8400.0,21.3863,21.3863,21.3361,21.355,8400.0
2010-04-30 09:55:00,34.04,34.04,33.92,33.93,521100.0,21.3612,21.3612,21.2859,21.2922,521100.0
2010-04-30 10:00:00,33.92,33.94,33.75,33.75,31200.0,21.2859,21.2985,21.1793,21.1793,31200.0
2010-04-30 10:05:00,33.73,33.85,33.73,33.76,32600.0,21.1667,21.242,21.1667,21.1855,32600.0
2010-04-30 10:10:00,33.78,33.83,33.78,33.8,11200.0,21.1981,21.2295,21.1981,21.2106,11200.0
2010-04-30 10:15:00,33.78,33.8,33.74,33.76,17400.0,21.1981,21.2106,21.173,21.1855,17400.0
2010-04-30 10:20:00,33.75,33.87,33.75,33.85,16400.0,21.1793,21.2546,21.1793,21.242,16400.0
2010-04-30 10:25:00,33.84,33.91,33.84,33.89,9200.0,21.2357,21.2797,21.2357,21.2671,9200.0
2010-04-30 10:30:00,33.89,33.92,33.88,33.89,10900.0,21.2671,21.2859,21.2608,21.2671,10900.0
2010-04-30 10:35:00,33.9,33.9,33.85,33.87,4900.0,21.2734,21.2734,21.242,21.2546,4900.0
2010-04-30 10:40:00,33.87,33.89,33.86,33.88,6500.0,21.2546,21.2671,21.2483,21.2608,6500.0
2010-04-30 10:45:00,33.88,34.01,33.88,33.99,8800.0,21.2608,21.3424,21.2608,21.3299,8800.0
2010-04-30 10:50:00,33.99,34.01,33.94,33.94,10800.0,21.3299,21.3424,21.2985,21.2985,10800.0
2010-04-30 10:55:00,33.94,33.98,33.92,33.95,11000.0,21.2985,21.3236,21.2859,21.3048,11000.0
2010-04-30 11:00:00,33.96,34.0,33.92,33.92,3900.0,21.311,21.3361,21.2859,21.2859,3900.0
2010-04-30 11:05:00,33.91,33.91,33.83,33.9,12600.0,21.2797,21.2797,21.2295,21.2734,12600.0
2010-04-30 11:10:00,33.88,33.95,33.88,33.94,18500.0,21.2608,21.3048,21.2608,21.2985,18500.0
2010-04-30 11:15:00,33.94,33.94,33.9,33.94,29100.0,21.2985,21.2985,21.2734,21.2985,29100.0
2010-04-30 11:20:00,33.93,33.94,33.91,33.92,12400.0,21.2922,21.2985,21.2797,21.2859,12400.0
2010-04-30 11:25:00,33.92,33.92,33.87,33.88,5400.0,21.2859,21.2859,21.2546,21.2608,5400.0
2010-04-30 11:30:00,33.87,33.93,33.86,33.93,7700.0,21.2546,21.2922,21.2483,21.2922,7700.0
2010-04-30 11:35:00,33.94,33.96,33.92,33.93,18400.0,21.2985,21.311,21.2859,21.2922,18400.0
2010-04-30 11:40:00,33.94,33.97,33.93,33.96,6400.0,21.2985,21.3173,21.2922,21.311,6400.0
2010-04-30 11:45:00,33.96,34.0,33.96,33.98,11300.0,21.311,21.3361,21.311,21.3236,11300.0
2010-04-30 11:50:00,33.98,33.99,33.94,33.96,5700.0,21.3236,21.3299,21.2985,21.311,5700.0
2010-04-30 11:55:00,33.96,33.98,33.95,33.98,3200.0,21.311,21.3236,21.3048,21.3236,3200.0
2010-04-30 12:00:00,33.98,33.99,33.94,33.95,5400.0,21.3236,21.3299,21.2985,21.3048,5400.0
2010-04-30 12:05:00,33.95,33.95,33.89,33.9,7100.0,21.3048,21.3048,21.2671,21.2734,7100.0
2010-04-30 12:10:00,33.9,33.9,33.84,33.85,10700.0,21.2734,21.2734,21.2357,21.242,10700.0
2010-04-30 12:15:00,33.84,33.84,33.79,33.79,6000.0,21.2357,21.2357,21.2044,21.2044,6000.0
2010-04-30 12:20:00,33.77,33.78,33.73,33.76,10300.0,21.1918,21.1981,21.1667,21.1855,10300.0
2010-04-30 12:25:00,33.76,33.79,33.75,33.75,25900.0,21.1855,21.2044,21.1793,21.1793,25900.0
2010-04-30 12:30:00,33.76,33.79,33.74,33.78,17000.0,21.1855,21.2044,21.173,21.1981,17000.0
2010-04-30 12:35:00,33.78,33.79,33.73,33.75,22500.0,21.1981,21.2044,21.1667,21.1793,22500.0
2010-04-30 12:40:00,33.75,33.79,33.75,33.78,10600.0,21.1793,21.2044,21.1793,21.1981,10600.0
2010-04-30 12:45:00,33.77,33.78,33.76,33.77,11000.0,21.1918,21.1981,21.1855,21.1918,11000.0
2010-04-30 12:50:00,33.77,33.78,33.68,33.68,25500.0,21.1918,21.1981,21.1353,21.1353,25500.0
2010-04-30 12:55:00,33.68,33.68,33.63,33.66,6900.0,21.1353,21.1353,21.1039,21.1228,6900.0
2010-04-30 13:00:00,33.66,33.71,33.66,33.71,7500.0,21.1228,21.1541,21.1228,21.1541,7500.0
2010-04-30 13:05:00,33.71,33.71,33.64,33.68,8200.0,21.1541,21.1541,21.1102,21.1353,8200.0
2010-04-30 13:10:00,33.68,33.68,33.65,33.66,6000.0,21.1353,21.1353,21.1165,21.1228,6000.0
2010-04-30 13:15:00,33.66,33.77,33.66,33.76,6900.0,21.1228,21.1918,21.1228,21.1855,6900.0
2010-04-30 13:20:00,33.76,33.76,33.72,33.73,19500.0,21.1855,21.1855,21.1604,21.1667,19500.0
2010-04-30 13:25:00,33.73,33.78,33.73,33.76,20300.0,21.1667,21.1981,21.1667,21.1855,20300.0
2010-04-30 13:30:00,33.76,33.77,33.74,33.75,8000.0,21.1855,21.1918,21.173,21.1793,8000.0
2010-04-30 13:35:00,33.75,33.77,33.74,33.76,24400.0,21.1793,21.1918,21.173,21.1855,24400.0
2010-04-30 13:40:00,33.76,33.78,33.75,33.76,19000.0,21.1855,21.1981,21.1793,21.1855,19000.0
2010-04-30 13:45:00,33.78,33.79,33.77,33.77,4100.0,21.1981,21.2044,21.1918,21.1918,4100.0
2010-04-30 13:50:00,33.77,33.78,33.75,33.75,4600.0,21.1918,21.1981,21.1793,21.1793,4600.0
2010-04-30 13:55:00,33.75,33.75,33.72,33.72,6800.0,21.1793,21.1793,21.1604,21.1604,6800.0
2010-04-30 14:00:00,33.72,33.73,33.69,33.71,6100.0,21.1604,21.1667,21.1416,21.1541,6100.0
2010-04-30 14:05:00,33.7,33.74,33.7,33.74,7000.0,21.1479,21.173,21.1479,21.173,7000.0
2010-04-30 14:10:00,33.74,33.79,33.72,33.79,8200.0,21.173,21.2044,21.1604,21.2044,8200.0
2010-04-30 14:15:00,33.8,33.8,33.78,33.78,3400.0,21.2106,21.2106,21.1981,21.1981,3400.0
2010-04-30 14:20:00,33.78,33.79,33.77,33.79,7600.0,21.1981,21.2044,21.1918,21.2044,7600.0
2010-04-30 14:25:00,33.79,33.79,33.76,33.76,14500.0,21.2044,21.2044,21.1855,21.1855,14500.0
2010-04-30 14:30:00,33.76,33.77,33.74,33.75,14500.0,21.1855,21.1918,21.173,21.1793,14500.0
2010-04-30 14:35:00,33.75,33.75,33.7,33.7,6400.0,21.1793,21.1793,21.1479,21.1479,6400.0
2010-04-30 14:40:00,33.69,33.7,33.66,33.68,20400.0,21.1416,21.1479,21.1228,21.1353,20400.0
2010-04-30 14:45:00,33.69,33.71,33.67,33.7,6900.0,21.1416,21.1541,21.129,21.1479,6900.0
2010-04-30 14:50:00,33.7,33.73,33.68,33.72,5900.0,21.1479,21.1667,21.1353,21.1604,5900.0
2010-04-30 14:55:00,33.73,33.73,33.69,33.69,5100.0,21.1667,21.1667,21.1416,21.1416,5100.0
2010-04-30 15:00:00,33.69,33.72,33.69,33.69,33300.0,21.1416,21.1604,21.1416,21.1416,33300.0
2010-04-30 15:05:00,33.66,33.69,33.66,33.69,21200.0,21.1228,21.1416,21.1228,21.1416,21200.0
2010-04-30 15:10:00,33.69,33.74,33.67,33.73,4900.0,21.1416,21.173,21.129,21.1667,4900.0
2010-04-30 15:15:00,33.72,33.74,33.7,33.71,32900.0,21.1604,21.173,21.1479,21.1541,32900.0
2010-04-30 15:20:00,33.71,33.72,33.69,33.71,20500.0,21.1541,21.1604,21.1416,21.1541,20500.0
2010-04-30 15:25:00,33.71,33.71,33.69,33.69,14100.0,21.1541,21.1541,21.1416,21.1416,14100.0
2010-04-30 15:30:00,33.7,33.72,33.7,33.71,12800.0,21.1479,21.1604,21.1479,21.1541,12800.0
2010-04-30 15:35:00,33.7,33.71,33.65,33.66,6600.0,21.1479,21.1541,21.1165,21.1228,6600.0
2010-04-30 15:40:00,33.65,33.65,33.59,33.63,26000.0,21.1165,21.1165,21.0788,21.1039,26000.0
2010-04-30 15:45:00,33.62,33.63,33.61,33.62,38700.0,21.0977,21.1039,21.0914,21.0977,38700.0
2010-04-30 15:50:00,33.62,33.66,33.62,33.66,15000.0,21.0977,21.1228,21.0977,21.1228,15000.0
2010-04-30 15:55:00,33.66,33.68,33.63,33.63,48800.0,21.1228,21.1353,21.1039,21.1039,48800.0
2010-05-03 09:30:00,33.75,33.8,33.7,33.77,64100.0,21.1793,21.2106,21.1479,21.1918,64100.0
2010-05-03 09:35:00,33.78,33.83,33.78,33.81,35600.0,21.1981,21.2295,21.1981,21.2169,35600.0
2010-05-03 09:40:00,33.8,33.8,33.78,33.78,1200.0,21.2106,21.2106,21.1981,21.1981,1200.0
2010-05-03 09:45:00,33.81,33.81,33.77,33.77,3300.0,21.2169,21.2169,21.1918,21.1918,3300.0
2010-05-03 09:50:00,33.78,33.81,33.78,33.81,21000.0,21.1981,21.2169,21.1981,21.2169,21000.0
2010-05-03 09:55:00,33.79,33.79,33.76,33.76,4800.0,21.2044,21.2044,21.1855,21.1855,4800.0
2010-05-03 10:00:00,33.78,33.78,33.72,33.74,6200.0,21.1981,21.1981,21.1604,21.173,6200.0
2010-05-03 10:05:00,33.74,33.81,33.74,33.81,2300.0,21.173,21.2169,21.173,21.2169,2300.0
2010-05-03 10:10:00,33.82,33.84,33.82,33.84,2500.0,21.2232,21.2357,21.2232,21.2357,2500.0
2010-05-03 10:15:00,33.85,33.86,33.85,33.86,400.0,21.242,21.2483,21.242,21.2483,400.0
2010-05-03 10:20:00,33.85,33.88,33.85,33.87,5800.0,21.242,21.2608,21.242,21.2546,5800.0
2010-05-03 10:25:00,33.87,33.88,33.83,33.83,5600.0,21.2546,21.2608,21.2295,21.2295,5600.0
2010-05-03 10:30:00,33.84,33.84,33.76,33.77,37200.0,21.2357,21.2357,21.1855,21.1918,37200.0
2010-05-03 10:35:00,33.76,33.77,33.73,33.77,7100.0,21.1855,21.1918,21.1667,21.1918,7100.0
2010-05-03 10:40:00,33.78,33.79,33.76,33.76,6400.0,21.1981,21.2044,21.1855,21.1855,6400.0
2010-05-03 10:45:00,33.75,33.75,33.71,33.71,4800.0,21.1793,21.1793,21.1541,21.1541,4800.0
2010-05-03 10:50:00,33.73,33.73,33.66,33.67,2800.0,21.1667,21.1667,21.1228,21.129,2800.0
2010-05-03 10:55:00,33.66,33.67,33.64,33.67,12900.0,21.1228,21.129,21.1102,21.129,12900.0
2010-05-03 11:00:00,33.67,33.72,33.67,33.72,4500.0,21.129,21.1604,21.129,21.1604,4500.0
2010-05-03 11:05:00,33.7,33.72,33.69,33.69,1800.0,21.1479,21.1604,21.1416,21.1416,1800.0
2010-05-03 11:10:00,33.68,33.71,33.68,33.71,2400.0,21.1353,21.1541,21.1353,21.1541,2400.0
2010-05-03 11:15:00,33.73,33.73,33.7,33.71,10100.0,21.1667,21.1667,21.1479,21.1541,10100.0
2010-05-03 11:20:00,33.73,33.73,33.72,33.72,1800.0,21.1667,21.1667,21.1604,21.1604,1800.0
2010-05-03 11:25:00,33.73,33.73,33.72,33.72,1100.0,21.1667,21.1667,21.1604,21.1604,1100.0
2010-05-03 11:30:00,33.75,33.77,33.75,33.75,17100.0,21.1793,21.1918,21.1793,21.1793,17100.0
2010-05-03 11:35:00,33.74,33.74,33.72,33.74,3400.0,21.173,21.173,21.1604,21.173,3400.0
2010-05-03 11:40:00,33.73,33.74,33.71,33.71,12400.0,21.1667,21.173,21.1541,21.1541,12400.0
2010-05-03 11:45:00,33.75,33.75,33.73,33.73,4500.0,21.1793,21.1793,21.1667,21.1667,4500.0
2010-05-03 11:50:00,33.73,33.76,33.73,33.75,6500.0,21.1667,21.1855,21.1667,21.1793,6500.0
2010-05-03 11:55:00,33.75,33.78,33.75,33.78,4200.0,21.1793,21.1981,21.1793,21.1981,4200.0
2010-05-03 12:00:00,33.76,33.77,33.75,33.76,9900.0,21.1855,21.1918,21.1793,21.1855,9900.0
2010-05-03 12:05:00,33.77,33.77,33.76,33.76,1800.0,21.1918,21.1918,21.1855,21.1855,1800.0
2010-05-03 12:10:00,33.76,33.78,33.76,33.78,3600.0,21.1855,21.1981,21.1855,21.1981,3600.0
2010-05-03 12:15:00,33.78,33.8,33.76,33.8,5600.0,21.1981,21.2106,21.1855,21.2106,5600.0
2010-05-03 12:20:00,33.81,33.86,33.81,33.85,36800.0,21.2169,21.2483,21.2169,21.242,36800.0
2010-05-03 12:25:00,33.87,33.91,33.87,33.91,3700.0,21.2546,21.2797,21.2546,21.2797,3700.0
2010-05-03 12:30:00,33.92,33.92,33.91,33.91,13300.0,21.2859,21.2859,21.2797,21.2797,13300.0
2010-05-03 12:35:00,33.91,33.91,33.89,33.9,13300.0,21.2797,21.2797,21.2671,21.2734,13300.0
2010-05-03 12:40:00,33.91,33.92,33.9,33.92,5100.0,21.2797,21.2859,21.2734,21.2859,5100.0
2010-05-03 12:45:00,33.92,33.93,33.91,33.91,15500.0,21.2859,21.2922,21.2797,21.2797,15500.0
2010-05-03 12:50:00,33.9,33.9,33.89,33.9,10000.0,21.2734,21.2734,21.2671,21.2734,10000.0
2010-05-03 12:55:00,33.9,33.96,33.9,33.96,2400.0,21.2734,21.311,21.2734,21.311,2400.0
2010-05-03 13:00:00,33.94,33.94,33.89,33.9,8600.0,21.2985,21.2985,21.2671,21.2734,8600.0
2010-05-03 13:05:00,33.9,33.9,33.88,33.89,1600.0,21.2734,21.2734,21.2608,21.2671,1600.0
2010-05-03 13:10:00,33.88,33.88,33.87,33.88,3200.0,21.2608,21.2608,21.2546,21.2608,3200.0
2010-05-03 13:15:00,33.9,33.9,33.88,33.88,1400.0,21.2734,21.2734,21.2608,21.2608,1400.0
2010-05-03 13:20:00,33.88,33.88,33.86,33.87,3400.0,21.2608,21.2608,21.2483,21.2546,3400.0
2010-05-03 13:25:00,33.88,33.88,33.87,33.87,5100.0,21.2608,21.2608,21.2546,21.2546,5100.0
2010-05-03 13:30:00,33.89,33.89,33.88,33.89,2800.0,21.2671,21.2671,21.2608,21.2671,2800.0
2010-05-03 13:35:00,33.89,33.91,33.87,33.91,11400.0,21.2671,21.2797,21.2546,21.2797,11400.0
2010-05-03 13:40:00,33.93,33.93,33.91,33.91,500.0,21.2922,21.2922,21.2797,21.2797,500.0
2010-05-03 13:45:00,33.89,33.9,33.89,33.9,5200.0,21.2671,21.2734,21.2671,21.2734,5200.0
2010-05-03 13:50:00,33.89,33.9,33.89,33.9,1500.0,21.2671,21.2734,21.2671,21.2734,1500.0
2010-05-03 13:55:00,33.9,33.92,33.9,33.9,14300.0,21.2734,21.2859,21.2734,21.2734,14300.0
2010-05-03 14:00:00,33.9,33.91,33.89,33.91,7200.0,21.2734,21.2797,21.2671,21.2797,7200.0
2010-05-03 14:05:00,33.91,33.92,33.89,33.89,23000.0,21.2797,21.2859,21.2671,21.2671,23000.0
2010-05-03 14:10:00,33.89,33.91,33.89,33.91,4700.0,21.2671,21.2797,21.2671,21.2797,4700.0
2010-05-03 14:15:00,33.92,33.94,33.92,33.94,7400.0,21.2859,21.2985,21.2859,21.2985,7400.0
2010-05-03 14:20:00,33.96,33.97,33.95,33.97,17000.0,21.311,21.3173,21.3048,21.3173,17000.0
2010-05-03 14:25:00,33.97,33.98,33.97,33.98,9200.0,21.3173,21.3236,21.3173,21.3236,9200.0
2010-05-03 14:30:00,33.98,33.98,33.95,33.95,3600.0,21.3236,21.3236,21.3048,21.3048,3600.0
2010-05-03 14:35:00,33.95,33.95,33.93,33.93,12500.0,21.3048,21.3048,21.2922,21.2922,12500.0
2010-05-03 14:40:00,33.93,33.94,33.92,33.92,30500.0,21.2922,21.2985,21.2859,21.2859,30500.0
2010-05-03 14:45:00,33.93,33.94,33.93,33.94,12500.0,21.2922,21.2985,21.2922,21.2985,12500.0
2010-05-03 14:50:00,33.94,33.98,33.94,33.98,32400.0,21.2985,21.3236,21.2985,21.3236,32400.0
2010-05-03 14:55:00,33.99,33.99,33.97,33.98,16700.0,21.3299,21.3299,21.3173,21.3236,16700.0
2010-05-03 15:00:00,33.98,33.98,33.95,33.96,34300.0,21.3236,21.3236,21.3048,21.311,34300.0
2010-05-03 15:05:00,33.96,33.98,33.92,33.93,56300.0,21.311,21.3236,21.2859,21.2922,56300.0
2010-05-03 15:10:00,33.93,33.93,33.87,33.88,13200.0,21.2922,21.2922,21.2546,21.2608,13200.0
2010-05-03 15:15:00,33.9,33.92,33.89,33.9,28400.0,21.2734,21.2859,21.2671,21.2734,28400.0
2010-05-03 15:20:00,33.9,33.91,33.86,33.88,11900.0,21.2734,21.2797,21.2483,21.2608,11900.0
2010-05-03 15:25:00,33.87,33.9,33.86,33.86,37800.0,21.2546,21.2734,21.2483,21.2483,37800.0
2010-05-03 15:30:00,33.87,33.88,33.85,33.86,56300.0,21.2546,21.2608,21.242,21.2483,56300.0
2010-05-03 15:35:00,33.88,33.89,33.86,33.86,48700.0,21.2608,21.2671,21.2483,21.2483,48700.0
2010-05-03 15:40:00,33.88,33.89,33.87,33.87,17500.0,21.2608,21.2671,21.2546,21.2546,17500.0
2010-05-03 15:45:00,33.89,33.9,33.88,33.88,8600.0,21.2671,21.2734,21.2608,21.2608,8600.0
2010-05-03 15:50:00,33.9,33.9,33.84,33.86,19800.0,21.2734,21.2734,21.2357,21.2483,19800.0
2010-05-03 15:55:00,33.85,33.9,33.85,33.87,19700.0,21.242,21.2734,21.242,21.2546,19700.0
2010-05-04 09:30:00,32.97,33.0,32.87,32.9,121300.0,20.6898,20.7086,20.627,20.6458,121300.0
2010-05-04 09:35:00,32.92,32.93,32.8,32.84,28200.0,20.6584,20.6647,20.5831,20.6082,28200.0
2010-05-04 09:40:00,32.84,32.85,32.74,32.77,132400.0,20.6082,20.6145,20.5454,20.5643,132400.0
2010-05-04 09:45:00,32.75,32.86,32.74,32.85,17600.0,20.5517,20.6207,20.5454,20.6145,17600.0
2010-05-04 09:50:00,32.88,32.88,32.81,32.85,23500.0,20.6333,20.6333,20.5894,20.6145,23500.0
2010-05-04 09:55:00,32.85,32.89,32.84,32.88,46800.0,20.6145,20.6396,20.6082,20.6333,46800.0
2010-05-04 10:00:00,32.9,32.9,32.83,32.84,17800.0,20.6458,20.6458,20.6019,20.6082,17800.0
2010-05-04 10:05:00,32.84,32.88,32.82,32.83,11900.0,20.6082,20.6333,20.5956,20.6019,11900.0
2010-05-04 10:10:00,32.82,32.85,32.8,32.83,13500.0,20.5956,20.6145,20.5831,20.6019,13500.0
2010-05-04 10:15:00,32.83,32.83,32.8,32.83,3900.0,20.6019,20.6019,20.5831,20.6019,3900.0
2010-05-04 10:20:00,32.84,32.89,32.81,32.84,18200.0,20.6082,20.6396,20.5894,20.6082,18200.0
2010-05-04 10:25:00,32.83,32.87,32.79,32.79,12200.0,20.6019,20.627,20.5768,20.5768,12200.0
2010-05-04 10:30:00,32.78,32.8,32.67,32.67,8100.0,20.5705,20.5831,20.5015,20.5015,8100.0
2010-05-04 10:35:00,32.68,32.68,32.57,32.6,28300.0,20.5078,20.5078,20.4388,20.4576,28300.0
2010-05-04 10:40:00,32.58,32.59,32.54,32.57,21800.0,20.445,20.4513,20.4199,20.4388,21800.0
2010-05-04 10:45:00,32.58,32.62,32.57,32.62,34100.0,20.445,20.4701,20.4388,20.4701,34100.0
2010-05-04 10:50:00,32.61,32.65,32.61,32.64,5400.0,20.4639,20.489,20.4639,20.4827,5400.0
2010-05-04 10:55:00,32.65,32.65,32.54,32.55,6400.0,20.489,20.489,20.4199,20.4262,6400.0
2010-05-04 11:00:00,32.53,32.55,32.43,32.43,16800.0,20.4137,20.4262,20.3509,20.3509,16800.0
2010-05-04 11:05:00,32.43,32.49,32.4,32.47,19800.0,20.3509,20.3886,20.3321,20.376,19800.0
2010-05-04 11:10:00,32.47,32.49,32.46,32.48,10100.0,20.376,20.3886,20.3697,20.3823,10100.0
2010-05-04 11:15:00,32.47,32.53,32.47,32.53,6700.0,20.376,20.4137,20.376,20.4137,6700.0
2010-05-04 11:20:00,32.53,32.56,32.51,32.52,4500.0,20.4137,20.4325,20.4011,20.4074,4500.0
2010-05-04 11:25:00,32.53,32.54,32.46,32.46,18500.0,20.4137,20.4199,20.3697,20.3697,18500.0
2010-05-04 11:30:00,32.47,32.48,32.46,32.47,19200.0,20.376,20.3823,20.3697,20.376,19200.0
2010-05-04 11:35:00,32.47,32.48,32.45,32.47,6200.0,20.376,20.3823,20.3635,20.376,6200.0
2010-05-04 11:40:00,32.51,32.51,32.47,32.48,1900.0,20.4011,20.4011,20.376,20.3823,1900.0
2010-05-04 11:45:00,32.48,32.51,32.46,32.51,4100.0,20.3823,20.4011,20.3697,20.4011,4100.0
2010-05-04 11:50:00,32.52,32.53,32.51,32.52,1300.0,20.4074,20.4137,20.4011,20.4074,1300.0
2010-05-04 11:55:00,32.52,32.52,32.49,32.51,16600.0,20.4074,20.4074,20.3886,20.4011,16600.0
2010-05-04 12:00:00,32.52,32.52,32.51,32.51,3000.0,20.4074,20.4074,20.4011,20.4011,3000.0
2010-05-04 12:05:00,32.49,32.5,32.48,32.48,16200.0,20.3886,20.3948,20.3823,20.3823,16200.0
2010-05-04 12:10:00,32.47,32.5,32.45,32.5,10300.0,20.376,20.3948,20.3635,20.3948,10300.0
2010-05-04 12:15:00,32.52,32.53,32.48,32.48,48300.0,20.4074,20.4137,20.3823,20.3823,48300.0
2010-05-04 12:20:00,32.47,32.5,32.42,32.43,32600.0,20.376,20.3948,20.3446,20.3509,32600.0
2010-05-04 12:25:00,32.42,32.44,32.41,32.44,25700.0,20.3446,20.3572,20.3384,20.3572,25700.0
2010-05-04 12:30:00,32.41,32.47,32.41,32.46,4600.0,20.3384,20.376,20.3384,20.3697,4600.0
2010-05-04 12:35:00,32.47,32.5,32.47,32.49,3900.0,20.376,20.3948,20.376,20.3886,3900.0
2010-05-04 12:40:00,32.53,32.54,32.51,32.51,3300.0,20.4137,20.4199,20.4011,20.4011,3300.0
2010-05-04 12:45:00,32.53,32.59,32.53,32.57,9300.0,20.4137,20.4513,20.4137,20.4388,9300.0
2010-05-04 12:50:00,32.59,32.61,32.58,32.58,7700.0,20.4513,20.4639,20.445,20.445,7700.0
2010-05-04 12:55:00,32.57,32.62,32.55,32.61,52100.0,20.4388,20.4701,20.4262,20.4639,52100.0
2010-05-04 13:00:00,32.61,32.62,32.59,32.59,6900.0,20.4639,20.4701,20.4513,20.4513,6900.0
2010-05-04 13:05:00,32.6,32.6,32.56,32.56,10400.0,20.4576,20.4576,20.4325,20.4325,10400.0
2010-05-04 13:10:00,32.55,32.56,32.53,32.54,5400.0,20.4262,20.4325,20.4137,20.4199,5400.0
2010-05-04 13:15:00,32.52,32.55,32.51,32.53,6500.0,20.4074,20.4262,20.4011,20.4137,6500.0
2010-05-04 13:20:00,32.53,32.55,32.52,32.52,4300.0,20.4137,20.4262,20.4074,20.4074,4300.0
2010-05-04 13:25:00,32.54,32.54,32.51,32.53,10900.0,20.4199,20.4199,20.4011,20.4137,10900.0
2010-05-04 13:30:00,32.54,32.59,32.54,32.59,2200.0,20.4199,20.4513,20.4199,20.4513,2200.0
2010-05-04 13:35:00,32.58,32.58,32.55,32.55,15000.0,20.445,20.445,20.4262,20.4262,15000.0
2010-05-04 13:40:00,32.57,32.6,32.57,32.59,1800.0,20.4388,20.4576,20.4388,20.4513,1800.0
2010-05-04 13:45:00,32.58,32.63,32.58,32.63,7300.0,20.445,20.4764,20.445,20.4764,7300.0
2010-05-04 13:50:00,32.63,32.63,32.59,32.59,1200.0,20.4764,20.4764,20.4513,20.4513,1200.0
2010-05-04 13:55:00,32.59,32.59,32.55,32.58,8700.0,20.4513,20.4513,20.4262,20.445,8700.0
2010-05-04 14:00:00,32.58,32.6,32.53,32.55,7400.0,20.445,20.4576,20.4137,20.4262,7400.0
2010-05-04 14:05:00,32.55,32.57,32.53,32.57,3900.0,20.4262,20.4388,20.4137,20.4388,3900.0
2010-05-04 14:10:00,32.58,32.6,32.57,32.6,14100.0,20.445,20.4576,20.4388,20.4576,14100.0
2010-05-04 14:15:00,32.59,32.6,32.53,32.54,39900.0,20.4513,20.4576,20.4137,20.4199,39900.0
2010-05-04 14:20:00,32.53,32.55,32.51,32.52,68600.0,20.4137,20.4262,20.4011,20.4074,68600.0
2010-05-04 14:25:00,32.54,32.54,32.5,32.5,28400.0,20.4199,20.4199,20.3948,20.3948,28400.0
2010-05-04 14:30:00,32.49,32.55,32.49,32.49,15000.0,20.3886,20.4262,20.3886,20.3886,15000.0
2010-05-04 14:35:00,32.5,32.53,32.47,32.47,9100.0,20.3948,20.4137,20.376,20.376,9100.0
2010-05-04 14:40:00,32.47,32.49,32.47,32.48,5800.0,20.376,20.3886,20.376,20.3823,5800.0
2010-05-04 14:45:00,32.49,32.49,32.46,32.48,29500.0,20.3886,20.3886,20.3697,20.3823,29500.0
2010-05-04 14:50:00,32.48,32.51,32.47,32.48,8100.0,20.3823,20.4011,20.376,20.3823,8100.0
2010-05-04 14:55:00,32.47,32.49,32.46,32.48,15400.0,20.376,20.3886,20.3697,20.3823,15400.0
2010-05-04 15:00:00,32.47,32.5,32.44,32.5,16300.0,20.376,20.3948,20.3572,20.3948,16300.0
2010-05-04 15:05:00,32.5,32.55,32.49,32.54,12100.0,20.3948,20.4262,20.3886,20.4199,12100.0
2010-05-04 15:10:00,32.54,32.55,32.52,32.53,15700.0,20.4199,20.4262,20.4074,20.4137,15700.0
2010-05-04 15:15:00,32.53,32.56,32.53,32.56,2100.0,20.4137,20.4325,20.4137,20.4325,2100.0
2010-05-04 15:20:00,32.55,32.56,32.52,32.56,7400.0,20.4262,20.4325,20.4074,20.4325,7400.0
2010-05-04 15:25:00,32.56,32.56,32.51,32.54,3700.0,20.4325,20.4325,20.4011,20.4199,3700.0
2010-05-04 15:30:00,32.53,32.57,32.53,32.53,15100.0,20.4137,20.4388,20.4137,20.4137,15100.0
2010-05-04 15:35:00,32.52,32.52,32.46,32.48,5500.0,20.4074,20.4074,20.3697,20.3823,5500.0
2010-05-04 15:40:00,32.48,32.48,32.4,32.43,19600.0,20.3823,20.3823,20.3321,20.3509,19600.0
2010-05-04 15:45:00,32.44,32.49,32.44,32.47,36600.0,20.3572,20.3886,20.3572,20.376,36600.0
2010-05-04 15:50:00,32.46,32.57,32.46,32.57,48200.0,20.3697,20.4388,20.3697,20.4388,48200.0
2010-05-04 15:55:00,32.57,32.57,32.51,32.51,44500.0,20.4388,20.4388,20.4011,20.4011,44500.0
2010-05-05 09:30:00,31.77,31.82,31.74,31.79,166500.0,19.9367,19.9681,19.9179,19.9493,166500.0
2010-05-05 09:35:00,31.79,31.79,31.72,31.76,72500.0,19.9493,19.9493,19.9054,19.9305,72500.0
2010-05-05 09:40:00,31.76,31.88,31.76,31.88,8400.0,19.9305,20.0058,19.9305,20.0058,8400.0
2010-05-05 09:45:00,31.88,31.88,31.84,31.84,75100.0,20.0058,20.0058,19.9807,19.9807,75100.0
2010-05-05 09:50:00,31.84,31.91,31.8,31.91,45100.0,19.9807,20.0246,19.9556,20.0246,45100.0
2010-05-05 09:55:00,31.92,31.97,31.9,31.96,25400.0,20.0309,20.0622,20.0183,20.056,25400.0
2010-05-05 10:00:00,31.95,32.03,31.91,32.01,14300.0,20.0497,20.0999,20.0246,20.0873,14300.0
2010-05-05 10:05:00,31.97,32.04,31.95,32.0,13200.0,20.0622,20.1062,20.0497,20.0811,13200.0
2010-05-05 10:10:00,31.98,32.01,31.96,32.0,17400.0,20.0685,20.0873,20.056,20.0811,17400.0
2010-05-05 10:15:00,32.02,32.12,32.0,32.11,9900.0,20.0936,20.1564,20.0811,20.1501,9900.0
2010-05-05 10:20:00,32.1,32.14,32.08,32.09,10000.0,20.1438,20.1689,20.1313,20.1375,10000.0
2010-05-05 10:25:00,32.09,32.09,31.98,31.98,12500.0,20.1375,20.1375,20.0685,20.0685,12500.0
2010-05-05 10:30:00,31.98,32.0,31.91,31.96,5500.0,20.0685,20.0811,20.0246,20.056,5500.0
2010-05-05 10:35:00,31.98,32.04,31.97,31.98,4700.0,20.0685,20.1062,20.0622,20.0685,4700.0
2010-05-05 10:40:00,31.96,32.12,31.96,32.09,16000.0,20.056,20.1564,20.056,20.1375,16000.0
2010-05-05 10:45:00,32.09,32.18,32.09,32.17,26700.0,20.1375,20.194,20.1375,20.1877,26700.0
2010-05-05 10:50:00,32.17,32.17,32.1,32.1,7500.0,20.1877,20.1877,20.1438,20.1438,7500.0
2010-05-05 10:55:00,32.11,32.14,32.11,32.13,6500.0,20.1501,20.1689,20.1501,20.1626,6500.0
2010-05-05 11:00:00,32.08,32.08,31.99,32.04,18700.0,20.1313,20.1313,20.0748,20.1062,18700.0
2010-05-05 11:05:00,32.03,32.04,31.98,32.01,10400.0,20.0999,20.1062,20.0685,20.0873,10400.0
2010-05-05 11:10:00,32.01,32.07,32.0,32.07,7100.0,20.0873,20.125,20.0811,20.125,7100.0
2010-05-05 11:15:00,32.08,32.1,32.05,32.09,9000.0,20.1313,20.1438,20.1124,20.1375,9000.0
2010-05-05 11:20:00,32.09,32.11,32.06,32.07,7800.0,20.1375,20.1501,20.1187,20.125,7800.0
2010-05-05 11:25:00,32.08,32.11,32.06,32.06,2000.0,20.1313,20.1501,20.1187,20.1187,2000.0
2010-05-05 11:30:00,32.08,32.11,32.04,32.05,15400.0,20.1313,20.1501,20.1062,20.1124,15400.0
2010-05-05 11:35:00,32.04,32.08,32.03,32.08,7700.0,20.1062,20.1313,20.0999,20.1313,7700.0
2010-05-05 11:40:00,32.07,32.15,32.07,32.15,3700.0,20.125,20.1752,20.125,20.1752,3700.0
2010-05-05 11:45:00,32.15,32.21,32.13,32.21,4200.0,20.1752,20.2128,20.1626,20.2128,4200.0
2010-05-05 11:50:00,32.21,32.22,32.16,32.18,2300.0,20.2128,20.2191,20.1815,20.194,2300.0
2010-05-05 11:55:00,32.17,32.24,32.17,32.23,9600.0,20.1877,20.2317,20.1877,20.2254,9600.0
2010-05-05 12:00:00,32.24,32.25,32.22,32.23,4800.0,20.2317,20.238,20.2191,20.2254,4800.0
2010-05-05 12:05:00,32.23,32.23,32.18,32.21,9400.0,20.2254,20.2254,20.194,20.2128,9400.0
2010-05-05 12:10:00,32.2,32.2,32.15,32.16,2900.0,20.2066,20.2066,20.1752,20.1815,2900.0
2010-05-05 12:15:00,32.16,32.19,32.15,32.19,10700.0,20.1815,20.2003,20.1752,20.2003,10700.0
2010-05-05 12:20:00,32.2,32.2,32.1,32.13,8900.0,20.2066,20.2066,20.1438,20.1626,8900.0
2010-05-05 12:25:00,32.13,32.14,32.11,32.11,8600.0,20.1626,20.1689,20.1501,20.1501,8600.0
2010-05-05 12:30:00,32.12,32.17,32.12,32.17,6300.0,20.1564,20.1877,20.1564,20.1877,6300.0
2010-05-05 12:35:00,32.16,32.16,32.08,32.1,18500.0,20.1815,20.1815,20.1313,20.1438,18500.0
2010-05-05 12:40:00,32.1,32.1,32.0,32.02,341800.0,20.1438,20.1438,20.0811,20.0936,341800.0
2010-05-05 12:45:00,32.02,32.07,32.02,32.07,5500.0,20.0936,20.125,20.0936,20.125,5500.0
2010-05-05 12:50:00,32.07,32.09,32.06,32.09,4300.0,20.125,20.1375,20.1187,20.1375,4300.0
2010-05-05 12:55:00,32.1,32.11,32.07,32.09,8400.0,20.1438,20.1501,20.125,20.1375,8400.0
2010-05-05 13:00:00,32.11,32.11,32.05,32.06,7500.0,20.1501,20.1501,20.1124,20.1187,7500.0
2010-05-05 13:05:00,32.08,32.14,32.08,32.12,4000.0,20.1313,20.1689,20.1313,20.1564,4000.0
2010-05-05 13:10:00,32.11,32.12,32.06,32.06,4100.0,20.1501,20.1564,20.1187,20.1187,4100.0
2010-05-05 13:15:00,32.07,32.12,32.06,32.1,3000.0,20.125,20.1564,20.1187,20.1438,3000.0
2010-05-05 13:20:00,32.1,32.15,32.1,32.14,11000.0,20.1438,20.1752,20.1438,20.1689,11000.0
2010-05-05 13:25:00,32.11,32.11,32.08,32.09,5800.0,20.1501,20.1501,20.1313,20.1375,5800.0
2010-05-05 13:30:00,32.09,32.09,32.06,32.06,3300.0,20.1375,20.1375,20.1187,20.1187,3300.0
2010-05-05 13:35:00,32.07,32.09,32.04,32.08,8800.0,20.125,20.1375,20.1062,20.1313,8800.0
2010-05-05 13:40:00,32.07,32.1,32.05,32.05,17300.0,20.125,20.1438,20.1124,20.1124,17300.0
2010-05-05 13:45:00,32.04,32.09,32.04,32.09,8700.0,20.1062,20.1375,20.1062,20.1375,8700.0
2010-05-05 13:50:00,32.09,32.1,32.04,32.08,138700.0,20.1375,20.1438,20.1062,20.1313,138700.0
2010-05-05 13:55:00,32.09,32.09,32.03,32.03,8100.0,20.1375,20.1375,20.0999,20.0999,8100.0
2010-05-05 14:00:00,32.02,32.04,31.98,31.98,16500.0,20.0936,20.1062,20.0685,20.0685,16500.0
2010-05-05 14:05:00,31.99,32.03,31.98,32.01,12000.0,20.0748,20.0999,20.0685,20.0873,12000.0
2010-05-05 14:10:00,32.01,32.03,31.98,31.98,4500.0,20.0873,20.0999,20.0685,20.0685,4500.0
2010-05-05 14:15:00,31.98,32.01,31.96,32.01,4700.0,20.0685,20.0873,20.056,20.0873,4700.0
2010-05-05 14:20:00,31.98,32.03,31.97,31.99,8100.0,20.0685,20.0999,20.0622,20.0748,8100.0
2010-05-05 14:25:00,32.01,32.02,31.94,31.95,17800.0,20.0873,20.0936,20.0434,20.0497,17800.0
2010-05-05 14:30:00,31.96,31.97,31.93,31.94,29300.0,20.056,20.0622,20.0371,20.0434,29300.0
2010-05-05 14:35:00,31.93,31.94,31.88,31.88,11600.0,20.0371,20.0434,20.0058,20.0058,11600.0
2010-05-05 14:40:00,31.89,31.91,31.86,31.86,9900.0,20.012,20.0246,19.9932,19.9932,9900.0
2010-05-05 14:45:00,31.85,31.85,31.82,31.82,7400.0,19.9869,19.9869,19.9681,19.9681,7400.0
2010-05-05 14:50:00,31.81,31.84,31.8,31.83,15900.0,19.9618,19.9807,19.9556,19.9744,15900.0
2010-05-05 14:55:00,31.83,31.93,31.83,31.91,25900.0,19.9744,20.0371,19.9744,20.0246,25900.0
2010-05-05 15:00:00,31.91,31.94,31.87,31.89,11400.0,20.0246,20.0434,19.9995,20.012,11400.0
2010-05-05 15:05:00,31.88,31.89,31.84,31.88,19200.0,20.0058,20.012,19.9807,20.0058,19200.0
2010-05-05 15:10:00,31.88,31.91,31.88,31.91,8200.0,20.0058,20.0246,20.0058,20.0246,8200.0
2010-05-05 15:15:00,31.91,31.91,31.83,31.84,14100.0,20.0246,20.0246,19.9744,19.9807,14100.0
2010-05-05 15:20:00,31.84,31.95,31.84,31.95,20000.0,19.9807,20.0497,19.9807,20.0497,20000.0
2010-05-05 15:25:00,31.95,31.95,31.89,31.91,13400.0,20.0497,20.0497,20.012,20.0246,13400.0
2010-05-05 15:30:00,31.89,31.92,31.85,31.86,27800.0,20.012,20.0309,19.9869,19.9932,27800.0
2010-05-05 15:35:00,31.86,31.88,31.84,31.87,30200.0,19.9932,20.0058,19.9807,19.9995,30200.0
2010-05-05 15:40:00,31.86,31.91,31.85,31.91,9800.0,19.9932,20.0246,19.9869,20.0246,9800.0
2010-05-05 15:45:00,31.9,31.9,31.84,31.87,12100.0,20.0183,20.0183,19.9807,19.9995,12100.0
2010-05-05 15:50:00,31.87,31.91,31.87,31.9,33500.0,19.9995,20.0246,19.9995,20.0183,33500.0
2010-05-05 15:55:00,31.9,31.93,31.88,31.89,149600.0,20.0183,20.0371,20.0058,20.012,149600.0
2010-05-06 09:30:00,31.67,31.73,31.65,31.71,51500.0,19.874,19.9116,19.8614,19.8991,51500.0
2010-05-06 09:35:00,31.75,31.82,31.7,31.73,29000.0,19.9242,19.9681,19.8928,19.9116,29000.0
2010-05-06 09:40:00,31.74,31.84,31.74,31.83,25000.0,19.9179,19.9807,19.9179,19.9744,25000.0
2010-05-06 09:45:00,31.83,31.86,31.73,31.77,13300.0,19.9744,19.9932,19.9116,19.9367,13300.0
2010-05-06 09:50:00,31.78,31.8,31.7,31.74,18100.0,19.943,19.9556,19.8928,19.9179,18100.0
2010-05-06 09:55:00,31.73,31.82,31.71,31.82,14600.0,19.9116,19.9681,19.8991,19.9681,14600.0
2010-05-06 10:00:00,31.82,31.87,31.78,31.87,11200.0,19.9681,19.9995,19.943,19.9995,11200.0
2010-05-06 10:05:00,31.88,31.88,31.74,31.75,16600.0,20.0058,20.0058,19.9179,19.9242,16600.0
2010-05-06 10:10:00,31.77,31.8,31.72,31.74,5500.0,19.9367,19.9556,19.9054,19.9179,5500.0
2010-05-06 10:15:00,31.73,31.83,31.73,31.8,7600.0,19.9116,19.9744,19.9116,19.9556,7600.0
2010-05-06 10:20:00,31.79,31.8,31.69,31.69,13700.0,19.9493,19.9556,19.8865,19.8865,13700.0
2010-05-06 10:25:00,31.68,31.69,31.6,31.61,13600.0,19.8803,19.8865,19.8301,19.8363,13600.0
2010-05-06 10:30:00,31.59,31.64,31.55,31.64,20900.0,19.8238,19.8552,19.7987,19.8552,20900.0
2010-05-06 10:35:00,31.62,31.63,31.56,31.62,9200.0,19.8426,19.8489,19.805,19.8426,9200.0
2010-05-06 10:40:00,31.64,31.64,31.48,31.49,15900.0,19.8552,19.8552,19.7547,19.761,15900.0
2010-05-06 10:45:00,31.47,31.5,31.4,31.45,29200.0,19.7485,19.7673,19.7045,19.7359,29200.0
2010-05-06 10:50:00,31.45,31.47,31.38,31.38,12200.0,19.7359,19.7485,19.692,19.692,12200.0
2010-05-06 10:55:00,31.38,31.44,31.31,31.43,21800.0,19.692,19.7296,19.6481,19.7234,21800.0
2010-05-06 11:00:00,31.42,31.42,31.29,31.31,17700.0,19.7171,19.7171,19.6355,19.6481,17700.0
2010-05-06 11:05:00,31.26,31.32,31.25,31.3,23100.0,19.6167,19.6543,19.6104,19.6418,23100.0
2010-05-06 11:10:00,31.31,31.31,31.18,31.22,24600.0,19.6481,19.6481,19.5665,19.5916,24600.0
2010-05-06 11:15:00,31.21,31.21,31.15,31.2,13400.0,19.5853,19.5853,19.5477,19.579,13400.0
2010-05-06 11:20:00,31.23,31.29,31.23,31.28,18800.0,19.5979,19.6355,19.5979,19.6292,18800.0
2010-05-06 11:25:00,31.27,31.39,31.26,31.37,20300.0,19.623,19.6983,19.6167,19.6857,20300.0
2010-05-06 11:30:00,31.36,31.36,31.25,31.25,10100.0,19.6794,19.6794,19.6104,19.6104,10100.0
2010-05-06 11:35:00,31.24,31.33,31.2,31.33,42500.0,19.6041,19.6606,19.579,19.6606,42500.0
2010-05-06 11:40:00,31.32,31.32,31.21,31.24,6800.0,19.6543,19.6543,19.5853,19.6041,6800.0
2010-05-06 11:45:00,31.24,31.24,31.15,31.17,21700.0,19.6041,19.6041,19.5477,19.5602,21700.0
2010-05-06 11:50:00,31.18,31.3,31.17,31.29,27600.0,19.5665,19.6418,19.5602,19.6355,27600.0
2010-05-06 11:55:00,31.28,31.32,31.24,31.32,10000.0,19.6292,19.6543,19.6041,19.6543,10000.0
2010-05-06 12:00:00,31.32,31.37,31.31,31.32,17600.0,19.6543,19.6857,19.6481,19.6543,17600.0
2010-05-06 12:05:00,31.31,31.36,31.31,31.34,11200.0,19.6481,19.6794,19.6481,19.6669,11200.0
2010-05-06 12:10:00,31.38,31.49,31.37,31.49,5800.0,19.692,19.761,19.6857,19.761,5800.0
2010-05-06 12:15:00,31.49,31.51,31.4,31.42,15400.0,19.761,19.7736,19.7045,19.7171,15400.0
2010-05-06 12:20:00,31.45,31.49,31.43,31.44,11200.0,19.7359,19.761,19.7234,19.7296,11200.0
2010-05-06 12:25:00,31.44,31.44,31.37,31.37,9900.0,19.7296,19.7296,19.6857,19.6857,9900.0
2010-05-06 12:30:00,31.38,31.41,31.37,31.4,11400.0,19.692,19.7108,19.6857,19.7045,11400.0
2010-05-06 12:35:00,31.37,31.37,31.33,31.35,9300.0,19.6857,19.6857,19.6606,19.6732,9300.0
2010-05-06 12:40:00,31.36,31.36,31.3,31.3,5300.0,19.6794,19.6794,19.6418,19.6418,5300.0
2010-05-06 12:45:00,31.29,31.29,31.24,31.25,21900.0,19.6355,19.6355,19.6041,19.6104,21900.0
2010-05-06 12:50:00,31.24,31.34,31.23,31.34,9800.0,19.6041,19.6669,19.5979,19.6669,9800.0
2010-05-06 12:55:00,31.34,31.38,31.31,31.38,7600.0,19.6669,19.692,19.6481,19.692,7600.0
2010-05-06 13:00:00,31.37,31.4,31.32,31.36,7700.0,19.6857,19.7045,19.6543,19.6794,7700.0
2010-05-06 13:05:00,31.36,31.38,31.28,31.31,5200.0,19.6794,19.692,19.6292,19.6481,5200.0
2010-05-06 13:10:00,31.32,31.32,31.2,31.23,5400.0,19.6543,19.6543,19.579,19.5979,5400.0
2010-05-06 13:15:00,31.22,31.24,31.17,31.21,17300.0,19.5916,19.6041,19.5602,19.5853,17300.0
2010-05-06 13:20:00,31.22,31.22,31.1,31.12,19600.0,19.5916,19.5916,19.5163,19.5288,19600.0
2010-05-06 13:25:00,31.1,31.2,31.1,31.2,12400.0,19.5163,19.579,19.5163,19.579,12400.0
2010-05-06 13:30:00,31.19,31.19,31.15,31.15,13000.0,19.5728,19.5728,19.5477,19.5477,13000.0
2010-05-06 13:35:00,31.15,31.17,31.1,31.13,13200.0,19.5477,19.5602,19.5163,19.5351,13200.0
2010-05-06 13:40:00,31.09,31.13,31.05,31.13,11900.0,19.51,19.5351,19.4849,19.5351,11900.0
2010-05-06 13:45:00,31.13,31.15,31.12,31.12,14900.0,19.5351,19.5477,19.5288,19.5288,14900.0
2010-05-06 13:50:00,31.11,31.13,31.09,31.1,11000.0,19.5226,19.5351,19.51,19.5163,11000.0
2010-05-06 13:55:00,31.07,31.07,30.97,31.01,24700.0,19.4975,19.4975,19.4347,19.4598,24700.0
2010-05-06 14:00:00,31.01,31.03,30.97,30.97,24400.0,19.4598,19.4724,19.4347,19.4347,24400.0
2010-05-06 14:05:00,30.97,30.99,30.92,30.94,60400.0,19.4347,19.4473,19.4033,19.4159,60400.0
2010-05-06 14:10:00,30.94,31.0,30.85,30.96,43200.0,19.4159,19.4535,19.3594,19.4284,43200.0
2010-05-06 14:15:00,30.95,31.0,30.8,30.8,40300.0,19.4222,19.4535,19.328,19.328,40300.0
2010-05-06 14:20:00,30.79,30.83,30.63,30.82,74800.0,19.3218,19.3469,19.2213,19.3406,74800.0
2010-05-06 14:25:00,30.85,30.89,30.76,30.77,58600.0,19.3594,19.3845,19.3029,19.3092,58600.0
2010-05-06 14:30:00,30.77,30.77,30.63,30.63,56600.0,19.3092,19.3092,19.2213,19.2213,56600.0
2010-05-06 14:35:00,30.6,30.6,30.2,30.2,120600.0,19.2025,19.2025,18.9515,18.9515,120600.0
2010-05-06 14:40:00,30.2,30.28,29.22,29.25,336800.0,18.9515,19.0017,18.3365,18.3554,336800.0
2010-05-06 14:45:00,29.25,29.82,29.0,29.63,139000.0,18.3554,18.713,18.1985,18.5938,139000.0
2010-05-06 14:50:00,29.37,30.57,29.01,30.06,53900.0,18.4307,19.1837,18.2047,18.8637,53900.0
2010-05-06 14:55:00,29.04,30.41,27.68,30.41,38300.0,18.2236,19.0833,17.3701,19.0833,38300.0
2010-05-06 15:00:00,30.35,30.47,26.98,30.38,57500.0,19.0456,19.1209,16.9308,19.0645,57500.0
2010-05-06 15:05:00,30.34,30.6,30.1,30.37,105500.0,19.0394,19.2025,18.8888,19.0582,105500.0
2010-05-06 15:10:00,30.36,30.42,30.14,30.19,68700.0,19.0519,19.0896,18.9139,18.9452,68700.0
2010-05-06 15:15:00,30.2,30.37,30.13,30.14,56600.0,18.9515,19.0582,18.9076,18.9139,56600.0
2010-05-06 15:20:00,30.12,30.12,29.85,29.99,66700.0,18.9013,18.9013,18.7319,18.8197,66700.0
2010-05-06 15:25:00,29.96,30.07,29.74,30.05,92500.0,18.8009,18.8699,18.6628,18.8574,92500.0
2010-05-06 15:30:00,30.08,30.4,30.02,30.2,62500.0,18.8762,19.077,18.8386,18.9515,62500.0
2010-05-06 15:35:00,30.19,30.46,30.17,30.25,32200.0,18.9452,19.1147,18.9327,18.9829,32200.0
2010-05-06 15:40:00,30.21,30.41,30.21,30.27,80400.0,18.9578,19.0833,18.9578,18.9954,80400.0
2010-05-06 15:45:00,30.27,30.67,30.17,30.61,36100.0,18.9954,19.2464,18.9327,19.2088,36100.0
2010-05-06 15:50:00,30.57,30.61,30.47,30.57,21400.0,19.1837,19.2088,19.1209,19.1837,21400.0
2010-05-06 15:55:00,30.57,30.57,30.42,30.47,71300.0,19.1837,19.1837,19.0896,19.1209,71300.0
2010-05-07 09:30:00,30.83,30.87,30.67,30.77,135100.0,19.3469,19.372,19.2464,19.3092,135100.0
2010-05-07 09:35:00,30.76,30.96,30.68,30.95,35000.0,19.3029,19.4284,19.2527,19.4222,35000.0
2010-05-07 09:40:00,30.94,31.06,30.92,31.04,77000.0,19.4159,19.4912,19.4033,19.4786,77000.0
2010-05-07 09:45:00,31.04,31.07,30.84,30.85,48000.0,19.4786,19.4975,19.3531,19.3594,48000.0
2010-05-07 09:50:00,30.84,30.95,30.77,30.79,132000.0,19.3531,19.4222,19.3092,19.3218,132000.0
2010-05-07 09:55:00,30.78,30.83,30.72,30.72,26500.0,19.3155,19.3469,19.2778,19.2778,26500.0
2010-05-07 10:00:00,30.71,30.75,30.48,30.49,115700.0,19.2715,19.2967,19.1272,19.1335,115700.0
2010-05-07 10:05:00,30.49,30.65,30.45,30.57,108400.0,19.1335,19.2339,19.1084,19.1837,108400.0
2010-05-07 10:10:00,30.56,30.66,30.49,30.54,144700.0,19.1774,19.2402,19.1335,19.1649,144700.0
2010-05-07 10:15:00,30.52,30.58,30.43,30.43,57700.0,19.1523,19.19,19.0958,19.0958,57700.0
2010-05-07 10:20:00,30.42,30.43,30.25,30.27,44600.0,19.0896,19.0958,18.9829,18.9954,44600.0
2010-05-07 10:25:00,30.26,30.29,29.8,29.89,92200.0,18.9892,19.008,18.7005,18.757,92200.0
2010-05-07 10:30:00,29.9,30.03,29.89,29.91,185100.0,18.7632,18.8448,18.757,18.7695,185100.0
2010-05-07 10:35:00,29.89,30.16,29.89,30.12,92200.0,18.757,18.9264,18.757,18.9013,92200.0
2010-05-07 10:40:00,30.1,30.11,29.83,29.9,94200.0,18.8888,18.895,18.7193,18.7632,94200.0
2010-05-07 10:45:00,29.91,30.16,29.91,30.07,82000.0,18.7695,18.9264,18.7695,18.8699,82000.0
2010-05-07 10:50:00,30.1,30.23,29.98,30.23,60400.0,18.8888,18.9703,18.8134,18.9703,60400.0
2010-05-07 10:55:00,30.21,30.24,30.15,30.18,32300.0,18.9578,18.9766,18.9201,18.939,32300.0
2010-05-07 11:00:00,30.16,30.26,30.07,30.14,37500.0,18.9264,18.9892,18.8699,18.9139,37500.0
2010-05-07 11:05:00,30.13,30.41,30.1,30.41,132800.0,18.9076,19.0833,18.8888,19.0833,132800.0
2010-05-07 11:10:00,30.42,30.51,30.41,30.48,40500.0,19.0896,19.146,19.0833,19.1272,40500.0
2010-05-07 11:15:00,30.48,30.84,30.48,30.62,70300.0,19.1272,19.3531,19.1272,19.2151,70300.0
2010-05-07 11:20:00,30.59,30.63,30.46,30.51,50900.0,19.1962,19.2213,19.1147,19.146,50900.0
2010-05-07 11:25:00,30.49,30.49,30.33,30.37,64000.0,19.1335,19.1335,19.0331,19.0582,64000.0
2010-05-07 11:30:00,30.33,30.35,30.17,30.25,71200.0,19.0331,19.0456,18.9327,18.9829,71200.0
2010-05-07 11:35:00,30.23,30.33,30.22,30.28,46100.0,18.9703,19.0331,18.9641,19.0017,46100.0
2010-05-07 11:40:00,30.29,30.44,30.29,30.42,54300.0,19.008,19.1021,19.008,19.0896,54300.0
2010-05-07 11:45:00,30.42,30.58,30.41,30.51,21400.0,19.0896,19.19,19.0833,19.146,21400.0
2010-05-07 11:50:00,30.53,30.53,30.34,30.48,34700.0,19.1586,19.1586,19.0394,19.1272,34700.0
2010-05-07 11:55:00,30.48,30.49,30.41,30.47,29400.0,19.1272,19.1335,19.0833,19.1209,29400.0
2010-05-07 12:00:00,30.44,30.55,30.34,30.49,28900.0,19.1021,19.1711,19.0394,19.1335,28900.0
2010-05-07 12:05:00,30.49,30.64,30.49,30.61,11400.0,19.1335,19.2276,19.1335,19.2088,11400.0
2010-05-07 12:10:00,30.62,30.7,30.56,30.7,41900.0,19.2151,19.2653,19.1774,19.2653,41900.0
2010-05-07 12:15:00,30.72,30.79,30.68,30.69,19500.0,19.2778,19.3218,19.2527,19.259,19500.0
2010-05-07 12:20:00,30.67,30.71,30.54,30.54,20300.0,19.2464,19.2715,19.1649,19.1649,20300.0
2010-05-07 12:25:00,30.54,30.56,30.45,30.48,24800.0,19.1649,19.1774,19.1084,19.1272,24800.0
2010-05-07 12:30:00,30.48,30.5,30.35,30.4,22800.0,19.1272,19.1398,19.0456,19.077,22800.0
2010-05-07 12:35:00,30.41,30.55,30.41,30.48,28100.0,19.0833,19.1711,19.0833,19.1272,28100.0
2010-05-07 12:40:00,30.49,30.57,30.48,30.48,54400.0,19.1335,19.1837,19.1272,19.1272,54400.0
2010-05-07 12:45:00,30.49,30.57,30.45,30.45,25200.0,19.1335,19.1837,19.1084,19.1084,25200.0
2010-05-07 12:50:00,30.5,30.58,30.41,30.46,39300.0,19.1398,19.19,19.0833,19.1147,39300.0
2010-05-07 12:55:00,30.43,30.5,30.41,30.42,20900.0,19.0958,19.1398,19.0833,19.0896,20900.0
2010-05-07 13:00:00,30.42,30.49,30.4,30.45,23400.0,19.0896,19.1335,19.077,19.1084,23400.0
2010-05-07 13:05:00,30.44,30.46,30.3,30.3,7900.0,19.1021,19.1147,19.0143,19.0143,7900.0
2010-05-07 13:10:00,30.3,30.35,30.22,30.27,19700.0,19.0143,19.0456,18.9641,18.9954,19700.0
2010-05-07 13:15:00,30.27,30.42,30.27,30.3,14000.0,18.9954,19.0896,18.9954,19.0143,14000.0
2010-05-07 13:20:00,30.31,30.32,30.25,30.27,17100.0,19.0205,19.0268,18.9829,18.9954,17100.0
2010-05-07 13:25:00,30.26,30.29,30.23,30.24,36400.0,18.9892,19.008,18.9703,18.9766,36400.0
2010-05-07 13:30:00,30.24,30.38,30.23,30.38,13300.0,18.9766,19.0645,18.9703,19.0645,13300.0
2010-05-07 13:35:00,30.37,30.39,30.31,30.36,12200.0,19.0582,19.0707,19.0205,19.0519,12200.0
2010-05-07 13:40:00,30.36,30.49,30.32,30.49,25700.0,19.0519,19.1335,19.0268,19.1335,25700.0
2010-05-07 13:45:00,30.49,30.52,30.41,30.47,9300.0,19.1335,19.1523,19.0833,19.1209,9300.0
2010-05-07 13:50:00,30.49,30.49,30.42,30.42,25000.0,19.1335,19.1335,19.0896,19.0896,25000.0
2010-05-07 13:55:00,30.4,30.5,30.39,30.43,24100.0,19.077,19.1398,19.0707,19.0958,24100.0
2010-05-07 14:00:00,30.44,30.49,30.36,30.38,38100.0,19.1021,19.1335,19.0519,19.0645,38100.0
2010-05-07 14:05:00,30.38,30.41,30.28,30.3,137300.0,19.0645,19.0833,19.0017,19.0143,137300.0
2010-05-07 14:10:00,30.3,30.34,30.24,30.26,40100.0,19.0143,19.0394,18.9766,18.9892,40100.0
2010-05-07 14:15:00,30.25,30.38,30.25,30.38,9900.0,18.9829,19.0645,18.9829,19.0645,9900.0
2010-05-07 14:20:00,30.37,30.38,30.3,30.3,17600.0,19.0582,19.0645,19.0143,19.0143,17600.0
2010-05-07 14:25:00,30.28,30.28,30.21,30.23,16100.0,19.0017,19.0017,18.9578,18.9703,16100.0
2010-05-07 14:30:00,30.2,30.26,30.18,30.22,16900.0,18.9515,18.9892,18.939,18.9641,16900.0
2010-05-07 14:35:00,30.23,30.31,30.21,30.29,20000.0,18.9703,19.0205,18.9578,19.008,20000.0
2010-05-07 14:40:00,30.27,30.42,30.27,30.35,18100.0,18.9954,19.0896,18.9954,19.0456,18100.0
2010-05-07 14:45:00,30.35,30.37,30.31,30.32,14300.0,19.0456,19.0582,19.0205,19.0268,14300.0
2010-05-07 14:50:00,30.3,30.31,30.24,30.29,22900.0,19.0143,19.0205,18.9766,19.008,22900.0
2010-05-07 14:55:00,30.3,30.37,30.29,30.35,22200.0,19.0143,19.0582,19.008,19.0456,22200.0
2010-05-07 15:00:00,30.34,30.37,30.25,30.31,44900.0,19.0394,19.0582,18.9829,19.0205,44900.0
2010-05-07 15:05:00,30.32,30.35,30.25,30.26,21200.0,19.0268,19.0456,18.9829,18.9892,21200.0
2010-05-07 15:10:00,30.27,30.29,30.21,30.25,24400.0,18.9954,19.008,18.9578,18.9829,24400.0
2010-05-07 15:15:00,30.23,30.37,30.19,30.37,46300.0,18.9703,19.0582,18.9452,19.0582,46300.0
2010-05-07 15:20:00,30.35,30.4,30.34,30.36,17400.0,19.0456,19.077,19.0394,19.0519,17400.0
2010-05-07 15:25:00,30.38,30.39,30.27,30.32,49900.0,19.0645,19.0707,18.9954,19.0268,49900.0
2010-05-07 15:30:00,30.33,30.33,30.22,30.28,28600.0,19.0331,19.0331,18.9641,19.0017,28600.0
2010-05-07 15:35:00,30.28,30.3,30.22,30.24,41800.0,19.0017,19.0143,18.9641,18.9766,41800.0
2010-05-07 15:40:00,30.25,30.38,30.25,30.3,47700.0,18.9829,19.0645,18.9829,19.0143,47700.0
2010-05-07 15:45:00,30.3,30.35,30.23,30.3,56900.0,19.0143,19.0456,18.9703,19.0143,56900.0
2010-05-07 15:50:00,30.29,30.31,30.27,30.28,33600.0,19.008,19.0205,18.9954,19.0017,33600.0
2010-05-07 15:55:00,30.28,30.43,30.28,30.36,77800.0,19.0017,19.0958,19.0017,19.0519,77800.0
2010-05-10 09:30:00,32.37,32.44,32.34,32.44,129400.0,20.3133,20.3572,20.2944,20.3572,129400.0
2010-05-10 09:35:00,32.44,32.49,32.42,32.47,82400.0,20.3572,20.3886,20.3446,20.376,82400.0
2010-05-10 09:40:00,32.49,32.6,32.48,32.52,77600.0,20.3886,20.4576,20.3823,20.4074,77600.0
2010-05-10 09:45:00,32.55,32.56,32.46,32.48,61600.0,20.4262,20.4325,20.3697,20.3823,61600.0
2010-05-10 09:50:00,32.49,32.49,32.38,32.38,43300.0,20.3886,20.3886,20.3195,20.3195,43300.0
2010-05-10 09:55:00,32.38,32.38,32.31,32.33,78600.0,20.3195,20.3195,20.2756,20.2882,78600.0
2010-05-10 10:00:00,32.3,32.3,32.25,32.29,27000.0,20.2693,20.2693,20.238,20.2631,27000.0
2010-05-10 10:05:00,32.32,32.34,32.26,32.32,20400.0,20.2819,20.2944,20.2442,20.2819,20400.0
2010-05-10 10:10:00,32.32,32.44,32.3,32.41,25000.0,20.2819,20.3572,20.2693,20.3384,25000.0
2010-05-10 10:15:00,32.41,32.42,32.32,32.34,30200.0,20.3384,20.3446,20.2819,20.2944,30200.0
2010-05-10 10:20:00,32.35,32.39,32.27,32.29,51300.0,20.3007,20.3258,20.2505,20.2631,51300.0
2010-05-10 10:25:00,32.29,32.3,32.16,32.16,25500.0,20.2631,20.2693,20.1815,20.1815,25500.0
2010-05-10 10:30:00,32.16,32.29,32.15,32.27,28700.0,20.1815,20.2631,20.1752,20.2505,28700.0
2010-05-10 10:35:00,32.26,32.28,32.17,32.25,64800.0,20.2442,20.2568,20.1877,20.238,64800.0
2010-05-10 10:40:00,32.24,32.31,32.13,32.13,42500.0,20.2317,20.2756,20.1626,20.1626,42500.0
2010-05-10 10:45:00,32.14,32.22,32.14,32.22,29100.0,20.1689,20.2191,20.1689,20.2191,29100.0
2010-05-10 10:50:00,32.21,32.22,32.16,32.22,48600.0,20.2128,20.2191,20.1815,20.2191,48600.0
2010-05-10 10:55:00,32.2,32.21,32.12,32.18,35000.0,20.2066,20.2128,20.1564,20.194,35000.0
2010-05-10 11:00:00,32.18,32.41,32.18,32.34,37000.0,20.194,20.3384,20.194,20.2944,37000.0
2010-05-10 11:05:00,32.34,32.35,32.24,32.24,100800.0,20.2944,20.3007,20.2317,20.2317,100800.0
2010-05-10 11:10:00,32.23,32.28,32.22,32.24,21100.0,20.2254,20.2568,20.2191,20.2317,21100.0
2010-05-10 11:15:00,32.24,32.3,32.22,32.3,92400.0,20.2317,20.2693,20.2191,20.2693,92400.0
2010-05-10 11:20:00,32.31,32.33,32.26,32.28,34100.0,20.2756,20.2882,20.2442,20.2568,34100.0
2010-05-10 11:25:00,32.27,32.39,32.27,32.38,31900.0,20.2505,20.3258,20.2505,20.3195,31900.0
2010-05-10 11:30:00,32.38,32.42,32.31,32.42,45300.0,20.3195,20.3446,20.2756,20.3446,45300.0
2010-05-10 11:35:00,32.42,32.49,32.41,32.47,51700.0,20.3446,20.3886,20.3384,20.376,51700.0
2010-05-10 11:40:00,32.48,32.51,32.42,32.44,39700.0,20.3823,20.4011,20.3446,20.3572,39700.0
2010-05-10 11:45:00,32.45,32.48,32.44,32.44,53000.0,20.3635,20.3823,20.3572,20.3572,53000.0
2010-05-10 11:50:00,32.44,32.54,32.44,32.53,59500.0,20.3572,20.4199,20.3572,20.4137,59500.0
2010-05-10 11:55:00,32.54,32.56,32.48,32.48,38900.0,20.4199,20.4325,20.3823,20.3823,38900.0
2010-05-10 12:00:00,32.49,32.49,32.38,32.42,33900.0,20.3886,20.3886,20.3195,20.3446,33900.0
2010-05-10 12:05:00,32.42,32.44,32.36,32.37,61400.0,20.3446,20.3572,20.307,20.3133,61400.0
2010-05-10 12:10:00,32.37,32.44,32.34,32.43,16000.0,20.3133,20.3572,20.2944,20.3509,16000.0
2010-05-10 12:15:00,32.42,32.45,32.4,32.41,76400.0,20.3446,20.3635,20.3321,20.3384,76400.0
2010-05-10 12:20:00,32.4,32.4,32.35,32.36,22000.0,20.3321,20.3321,20.3007,20.307,22000.0
2010-05-10 12:25:00,32.35,32.37,32.29,32.3,27700.0,20.3007,20.3133,20.2631,20.2693,27700.0
2010-05-10 12:30:00,32.31,32.32,32.28,32.29,19400.0,20.2756,20.2819,20.2568,20.2631,19400.0
2010-05-10 12:35:00,32.3,32.35,32.3,32.31,20100.0,20.2693,20.3007,20.2693,20.2756,20100.0
2010-05-10 12:40:00,32.31,32.32,32.25,32.25,15200.0,20.2756,20.2819,20.238,20.238,15200.0
2010-05-10 12:45:00,32.25,32.3,32.25,32.27,13100.0,20.238,20.2693,20.238,20.2505,13100.0
2010-05-10 12:50:00,32.27,32.33,32.27,32.32,9800.0,20.2505,20.2882,20.2505,20.2819,9800.0
2010-05-10 12:55:00,32.32,32.32,32.25,32.25,14800.0,20.2819,20.2819,20.238,20.238,14800.0
2010-05-10 13:00:00,32.25,32.27,32.18,32.18,18600.0,20.238,20.2505,20.194,20.194,18600.0
2010-05-10 13:05:00,32.18,32.19,32.04,32.07,36100.0,20.194,20.2003,20.1062,20.125,36100.0
2010-05-10 13:10:00,32.06,32.17,32.04,32.05,37300.0,20.1187,20.1877,20.1062,20.1124,37300.0
2010-05-10 13:15:00,32.03,32.19,32.03,32.18,12100.0,20.0999,20.2003,20.0999,20.194,12100.0
2010-05-10 13:20:00,32.16,32.22,32.15,32.17,21800.0,20.1815,20.2191,20.1752,20.1877,21800.0
2010-05-10 13:25:00,32.16,32.23,32.16,32.23,12900.0,20.1815,20.2254,20.1815,20.2254,12900.0
2010-05-10 13:30:00,32.23,32.29,32.21,32.28,23100.0,20.2254,20.2631,20.2128,20.2568,23100.0
2010-05-10 13:35:00,32.28,32.29,32.23,32.23,10300.0,20.2568,20.2631,20.2254,20.2254,10300.0
2010-05-10 13:40:00,32.23,32.23,32.11,32.13,30800.0,20.2254,20.2254,20.1501,20.1626,30800.0
2010-05-10 13:45:00,32.14,32.21,32.11,32.21,30800.0,20.1689,20.2128,20.1501,20.2128,30800.0
2010-05-10 13:50:00,32.22,32.24,32.19,32.19,18400.0,20.2191,20.2317,20.2003,20.2003,18400.0
2010-05-10 13:55:00,32.19,32.25,32.14,32.15,25800.0,20.2003,20.238,20.1689,20.1752,25800.0
2010-05-10 14:00:00,32.14,32.16,32.06,32.14,27300.0,20.1689,20.1815,20.1187,20.1689,27300.0
2010-05-10 14:05:00,32.13,32.21,32.13,32.21,32200.0,20.1626,20.2128,20.1626,20.2128,32200.0
2010-05-10 14:10:00,32.22,32.22,32.16,32.19,11700.0,20.2191,20.2191,20.1815,20.2003,11700.0
2010-05-10 14:15:00,32.18,32.2,32.15,32.17,19000.0,20.194,20.2066,20.1752,20.1877,19000.0
2010-05-10 14:20:00,32.18,32.26,32.18,32.25,26200.0,20.194,20.2442,20.194,20.238,26200.0
2010-05-10 14:25:00,32.24,32.25,32.15,32.16,88600.0,20.2317,20.238,20.1752,20.1815,88600.0
2010-05-10 14:30:00,32.15,32.21,32.15,32.2,16900.0,20.1752,20.2128,20.1752,20.2066,16900.0
2010-05-10 14:35:00,32.21,32.24,32.14,32.14,15300.0,20.2128,20.2317,20.1689,20.1689,15300.0
2010-05-10 14:40:00,32.12,32.2,32.11,32.2,19300.0,20.1564,20.2066,20.1501,20.2066,19300.0
2010-05-10 14:45:00,32.2,32.22,32.18,32.2,17600.0,20.2066,20.2191,20.194,20.2066,17600.0
2010-05-10 14:50:00,32.2,32.27,32.2,32.23,13000.0,20.2066,20.2505,20.2066,20.2254,13000.0
2010-05-10 14:55:00,32.23,32.26,32.21,32.24,13200.0,20.2254,20.2442,20.2128,20.2317,13200.0
2010-05-10 15:00:00,32.24,32.24,32.16,32.16,18500.0,20.2317,20.2317,20.1815,20.1815,18500.0
2010-05-10 15:05:00,32.16,32.17,32.09,32.09,18800.0,20.1815,20.1877,20.1375,20.1375,18800.0
2010-05-10 15:10:00,32.09,32.1,32.05,32.06,31500.0,20.1375,20.1438,20.1124,20.1187,31500.0
2010-05-10 15:15:00,32.05,32.09,32.03,32.06,46700.0,20.1124,20.1375,20.0999,20.1187,46700.0
2010-05-10 15:20:00,32.06,32.1,32.05,32.1,15100.0,20.1187,20.1438,20.1124,20.1438,15100.0
2010-05-10 15:25:00,32.1,32.15,32.09,32.13,23900.0,20.1438,20.1752,20.1375,20.1626,23900.0
2010-05-10 15:30:00,32.13,32.14,32.06,32.07,20600.0,20.1626,20.1689,20.1187,20.125,20600.0
2010-05-10 15:35:00,32.07,32.12,32.05,32.12,25400.0,20.125,20.1564,20.1124,20.1564,25400.0
2010-05-10 15:40:00,32.12,32.15,32.12,32.13,36900.0,20.1564,20.1752,20.1564,20.1626,36900.0
2010-05-10 15:45:00,32.14,32.18,32.14,32.17,36800.0,20.1689,20.194,20.1689,20.1877,36800.0
2010-05-10 15:50:00,32.17,32.26,32.17,32.26,30200.0,20.1877,20.2442,20.1877,20.2442,30200.0
2010-05-10 15:55:00,32.26,32.31,32.26,32.31,107900.0,20.2442,20.2756,20.2442,20.2756,107900.0
2010-05-11 09:30:00,31.61,31.61,31.53,31.59,163900.0,19.8363,19.8363,19.7861,19.8238,163900.0
2010-05-11 09:35:00,31.58,31.68,31.58,31.66,73700.0,19.8175,19.8803,19.8175,19.8677,73700.0
2010-05-11 09:40:00,31.66,31.69,31.65,31.66,128100.0,19.8677,19.8865,19.8614,19.8677,128100.0
2010-05-11 09:45:00,31.66,31.72,31.65,31.69,80500.0,19.8677,19.9054,19.8614,19.8865,80500.0
2010-05-11 09:50:00,31.7,31.8,31.7,31.76,68900.0,19.8928,19.9556,19.8928,19.9305,68900.0
2010-05-11 09:55:00,31.76,31.76,31.68,31.7,96100.0,19.9305,19.9305,19.8803,19.8928,96100.0
2010-05-11 10:00:00,31.7,31.76,31.62,31.62,56500.0,19.8928,19.9305,19.8426,19.8426,56500.0
2010-05-11 10:05:00,31.61,31.65,31.55,31.62,618300.0,19.8363,19.8614,19.7987,19.8426,618300.0
2010-05-11 10:10:00,31.62,31.7,31.6,31.68,87300.0,19.8426,19.8928,19.8301,19.8803,87300.0
2010-05-11 10:15:00,31.7,31.74,31.69,31.7,88000.0,19.8928,19.9179,19.8865,19.8928,88000.0
2010-05-11 10:20:00,31.68,31.76,31.68,31.73,69500.0,19.8803,19.9305,19.8803,19.9116,69500.0
2010-05-11 10:25:00,31.72,31.73,31.66,31.67,99100.0,19.9054,19.9116,19.8677,19.874,99100.0
2010-05-11 10:30:00,31.67,31.67,31.61,31.63,34800.0,19.874,19.874,19.8363,19.8489,34800.0
2010-05-11 10:35:00,31.62,31.7,31.62,31.7,30700.0,19.8426,19.8928,19.8426,19.8928,30700.0
2010-05-11 10:40:00,31.7,31.75,31.69,31.71,58200.0,19.8928,19.9242,19.8865,19.8991,58200.0
2010-05-11 10:45:00,31.7,31.73,31.7,31.73,36400.0,19.8928,19.9116,19.8928,19.9116,36400.0
2010-05-11 10:50:00,31.71,31.72,31.67,31.67,33900.0,19.8991,19.9054,19.874,19.874,33900.0
2010-05-11 10:55:00,31.68,31.73,31.68,31.71,20600.0,19.8803,19.9116,19.8803,19.8991,20600.0
2010-05-11 11:00:00,31.72,31.81,31.72,31.81,22200.0,19.9054,19.9618,19.9054,19.9618,22200.0
2010-05-11 11:05:00,31.81,31.91,31.81,31.91,50600.0,19.9618,20.0246,19.9618,20.0246,50600.0
2010-05-11 11:10:00,31.91,32.0,31.91,31.99,42900.0,20.0246,20.0811,20.0246,20.0748,42900.0
2010-05-11 11:15:00,31.98,31.99,31.92,31.96,54500.0,20.0685,20.0748,20.0309,20.056,54500.0
2010-05-11 11:20:00,31.97,31.97,31.88,31.88,50300.0,20.0622,20.0622,20.0058,20.0058,50300.0
2010-05-11 11:25:00,31.88,31.97,31.88,31.97,28100.0,20.0058,20.0622,20.0058,20.0622,28100.0
2010-05-11 11:30:00,31.96,31.97,31.89,31.95,40400.0,20.056,20.0622,20.012,20.0497,40400.0
2010-05-11 11:35:00,31.98,32.08,31.98,32.05,110400.0,20.0685,20.1313,20.0685,20.1124,110400.0
2010-05-11 11:40:00,32.04,32.14,32.03,32.09,18600.0,20.1062,20.1689,20.0999,20.1375,18600.0
2010-05-11 11:45:00,32.12,32.14,32.02,32.02,60600.0,20.1564,20.1689,20.0936,20.0936,60600.0
2010-05-11 11:50:00,32.03,32.06,32.02,32.06,5200.0,20.0999,20.1187,20.0936,20.1187,5200.0
2010-05-11 11:55:00,32.07,32.14,32.07,32.11,32800.0,20.125,20.1689,20.125,20.1501,32800.0
2010-05-11 12:00:00,32.11,32.14,32.08,32.13,41500.0,20.1501,20.1689,20.1313,20.1626,41500.0
2010-05-11 12:05:00,32.13,32.21,32.13,32.2,41100.0,20.1626,20.2128,20.1626,20.2066,41100.0
2010-05-11 12:10:00,32.19,32.22,32.16,32.16,49600.0,20.2003,20.2191,20.1815,20.1815,49600.0
2010-05-11 12:15:00,32.17,32.24,32.17,32.22,28000.0,20.1877,20.2317,20.1877,20.2191,28000.0
2010-05-11 12:20:00,32.22,32.22,32.14,32.17,43200.0,20.2191,20.2191,20.1689,20.1877,43200.0
2010-05-11 12:25:00,32.16,32.16,32.13,32.16,49500.0,20.1815,20.1815,20.1626,20.1815,49500.0
2010-05-11 12:30:00,32.16,32.19,32.15,32.18,21200.0,20.1815,20.2003,20.1752,20.194,21200.0
2010-05-11 12:35:00,32.18,32.18,32.14,32.17,34400.0,20.194,20.194,20.1689,20.1877,34400.0
2010-05-11 12:40:00,32.17,32.25,32.17,32.24,22500.0,20.1877,20.238,20.1877,20.2317,22500.0
2010-05-11 12:45:00,32.24,32.25,32.22,32.25,37500.0,20.2317,20.238,20.2191,20.238,37500.0
2010-05-11 12:50:00,32.25,32.28,32.25,32.27,53900.0,20.238,20.2568,20.238,20.2505,53900.0
2010-05-11 12:55:00,32.26,32.28,32.24,32.25,46000.0,20.2442,20.2568,20.2317,20.238,46000.0
2010-05-11 13:00:00,32.24,32.25,32.24,32.24,14400.0,20.2317,20.238,20.2317,20.2317,14400.0
2010-05-11 13:05:00,32.24,32.24,32.22,32.24,39200.0,20.2317,20.2317,20.2191,20.2317,39200.0
2010-05-11 13:10:00,32.24,32.25,32.2,32.22,38700.0,20.2317,20.238,20.2066,20.2191,38700.0
2010-05-11 13:15:00,32.22,32.25,32.21,32.22,20100.0,20.2191,20.238,20.2128,20.2191,20100.0
2010-05-11 13:20:00,32.21,32.22,32.2,32.22,30600.0,20.2128,20.2191,20.2066,20.2191,30600.0
2010-05-11 13:25:00,32.21,32.22,32.2,32.21,27600.0,20.2128,20.2191,20.2066,20.2128,27600.0
2010-05-11 13:30:00,32.2,32.22,32.2,32.22,40300.0,20.2066,20.2191,20.2066,20.2191,40300.0
2010-05-11 13:35:00,32.21,32.22,32.18,32.21,42300.0,20.2128,20.2191,20.194,20.2128,42300.0
2010-05-11 13:40:00,32.2,32.27,32.19,32.25,19700.0,20.2066,20.2505,20.2003,20.238,19700.0
2010-05-11 13:45:00,32.25,32.33,32.24,32.32,65100.0,20.238,20.2882,20.2317,20.2819,65100.0
2010-05-11 13:50:00,32.33,32.33,32.3,32.3,38900.0,20.2882,20.2882,20.2693,20.2693,38900.0
2010-05-11 13:55:00,32.3,32.31,32.25,32.26,41100.0,20.2693,20.2756,20.238,20.2442,41100.0
2010-05-11 14:00:00,32.26,32.27,32.24,32.24,23900.0,20.2442,20.2505,20.2317,20.2317,23900.0
2010-05-11 14:05:00,32.24,32.25,32.18,32.19,33700.0,20.2317,20.238,20.194,20.2003,33700.0
2010-05-11 14:10:00,32.18,32.19,32.12,32.13,33800.0,20.194,20.2003,20.1564,20.1626,33800.0
2010-05-11 14:15:00,32.13,32.15,32.04,32.06,106600.0,20.1626,20.1752,20.1062,20.1187,106600.0
2010-05-11 14:20:00,32.08,32.15,32.07,32.14,52300.0,20.1313,20.1752,20.125,20.1689,52300.0
2010-05-11 14:25:00,32.15,32.15,32.08,32.09,46100.0,20.1752,20.1752,20.1313,20.1375,46100.0
2010-05-11 14:30:00,32.09,32.09,31.99,32.04,56000.0,20.1375,20.1375,20.0748,20.1062,56000.0
2010-05-11 14:35:00,32.03,32.03,31.97,31.99,58500.0,20.0999,20.0999,20.0622,20.0748,58500.0
2010-05-11 14:40:00,31.99,31.99,31.94,31.96,49900.0,20.0748,20.0748,20.0434,20.056,49900.0
2010-05-11 14:45:00,31.98,32.05,31.96,32.04,37900.0,20.0685,20.1124,20.056,20.1062,37900.0
2010-05-11 14:50:00,32.03,32.05,32.01,32.01,56400.0,20.0999,20.1124,20.0873,20.0873,56400.0
2010-05-11 14:55:00,32.01,32.01,31.97,31.97,67900.0,20.0873,20.0873,20.0622,20.0622,67900.0
2010-05-11 15:00:00,31.97,31.97,31.86,31.91,69400.0,20.0622,20.0622,19.9932,20.0246,69400.0
2010-05-11 15:05:00,31.91,31.96,31.88,31.88,79100.0,20.0246,20.056,20.0058,20.0058,79100.0
2010-05-11 15:10:00,31.88,31.94,31.86,31.93,62000.0,20.0058,20.0434,19.9932,20.0371,62000.0
2010-05-11 15:15:00,31.93,31.95,31.84,31.86,81600.0,20.0371,20.0497,19.9807,19.9932,81600.0
2010-05-11 15:20:00,31.84,31.92,31.83,31.92,78400.0,19.9807,20.0309,19.9744,20.0309,78400.0
2010-05-11 15:25:00,31.92,31.95,31.91,31.93,107800.0,20.0309,20.0497,20.0246,20.0371,107800.0
2010-05-11 15:30:00,31.92,31.93,31.87,31.92,81500.0,20.0309,20.0371,19.9995,20.0309,81500.0
2010-05-11 15:35:00,31.93,32.02,31.93,32.02,106000.0,20.0371,20.0936,20.0371,20.0936,106000.0
2010-05-11 15:40:00,32.01,32.01,31.98,32.0,122700.0,20.0873,20.0873,20.0685,20.0811,122700.0
2010-05-11 15:45:00,32.0,32.01,31.97,31.97,134100.0,20.0811,20.0873,20.0622,20.0622,134100.0
2010-05-11 15:50:00,31.97,31.98,31.91,31.92,130400.0,20.0622,20.0685,20.0246,20.0309,130400.0
2010-05-11 15:55:00,31.92,31.93,31.87,31.91,196800.0,20.0309,20.0371,19.9995,20.0246,196800.0
2010-05-12 09:30:00,32.21,32.21,32.1,32.11,28500.0,20.2128,20.2128,20.1438,20.1501,28500.0
2010-05-12 09:35:00,32.11,32.22,32.09,32.21,36200.0,20.1501,20.2191,20.1375,20.2128,36200.0
2010-05-12 09:40:00,32.21,32.21,32.14,32.17,28500.0,20.2128,20.2128,20.1689,20.1877,28500.0
2010-05-12 09:45:00,32.19,32.22,32.17,32.21,32000.0,20.2003,20.2191,20.1877,20.2128,32000.0
2010-05-12 09:50:00,32.21,32.25,32.16,32.17,9200.0,20.2128,20.238,20.1815,20.1877,9200.0
2010-05-12 09:55:00,32.19,32.3,32.18,32.29,40000.0,20.2003,20.2693,20.194,20.2631,40000.0
2010-05-12 10:00:00,32.29,32.34,32.27,32.34,23500.0,20.2631,20.2944,20.2505,20.2944,23500.0
2010-05-12 10:05:00,32.34,32.37,32.31,32.31,36000.0,20.2944,20.3133,20.2756,20.2756,36000.0
2010-05-12 10:10:00,32.31,32.32,32.28,32.3,14700.0,20.2756,20.2819,20.2568,20.2693,14700.0
2010-05-12 10:15:00,32.32,32.33,32.25,32.25,27500.0,20.2819,20.2882,20.238,20.238,27500.0
2010-05-12 10:20:00,32.25,32.29,32.25,32.25,30500.0,20.238,20.2631,20.238,20.238,30500.0
2010-05-12 10:25:00,32.27,32.29,32.25,32.29,61200.0,20.2505,20.2631,20.238,20.2631,61200.0
2010-05-12 10:30:00,32.3,32.32,32.27,32.28,52700.0,20.2693,20.2819,20.2505,20.2568,52700.0
2010-05-12 10:35:00,32.26,32.3,32.15,32.18,45900.0,20.2442,20.2693,20.1752,20.194,45900.0
2010-05-12 10:40:00,32.19,32.23,32.18,32.22,7900.0,20.2003,20.2254,20.194,20.2191,7900.0
2010-05-12 10:45:00,32.22,32.3,32.18,32.29,97200.0,20.2191,20.2693,20.194,20.2631,97200.0
2010-05-12 10:50:00,32.28,32.31,32.25,32.27,41200.0,20.2568,20.2756,20.238,20.2505,41200.0
2010-05-12 10:55:00,32.26,32.32,32.26,32.28,27700.0,20.2442,20.2819,20.2442,20.2568,27700.0
2010-05-12 11:00:00,32.29,32.39,32.29,32.35,42700.0,20.2631,20.3258,20.2631,20.3007,42700.0
2010-05-12 11:05:00,32.36,32.4,32.35,32.35,18500.0,20.307,20.3321,20.3007,20.3007,18500.0
2010-05-12 11:10:00,32.35,32.35,32.29,32.33,16600.0,20.3007,20.3007,20.2631,20.2882,16600.0
2010-05-12 11:15:00,32.32,32.32,32.2,32.24,27100.0,20.2819,20.2819,20.2066,20.2317,27100.0
2010-05-12 11:20:00,32.25,32.25,32.17,32.18,22300.0,20.238,20.238,20.1877,20.194,22300.0
2010-05-12 11:25:00,32.2,32.24,32.18,32.18,9000.0,20.2066,20.2317,20.194,20.194,9000.0
2010-05-12 11:30:00,32.18,32.22,32.18,32.2,25100.0,20.194,20.2191,20.194,20.2066,25100.0
2010-05-12 11:35:00,32.2,32.22,32.19,32.2,19800.0,20.2066,20.2191,20.2003,20.2066,19800.0
2010-05-12 11:40:00,32.2,32.21,32.14,32.15,33500.0,20.2066,20.2128,20.1689,20.1752,33500.0
2010-05-12 11:45:00,32.17,32.19,32.13,32.14,17600.0,20.1877,20.2003,20.1626,20.1689,17600.0
2010-05-12 11:50:00,32.14,32.17,32.1,32.14,13000.0,20.1689,20.1877,20.1438,20.1689,13000.0
2010-05-12 11:55:00,32.15,32.23,32.13,32.23,20200.0,20.1752,20.2254,20.1626,20.2254,20200.0
2010-05-12 12:00:00,32.22,32.23,32.21,32.21,22700.0,20.2191,20.2254,20.2128,20.2128,22700.0
2010-05-12 12:05:00,32.21,32.23,32.21,32.22,20500.0,20.2128,20.2254,20.2128,20.2191,20500.0
2010-05-12 12:10:00,32.22,32.26,32.22,32.22,13900.0,20.2191,20.2442,20.2191,20.2191,13900.0
2010-05-12 12:15:00,32.23,32.25,32.22,32.25,7200.0,20.2254,20.238,20.2191,20.238,7200.0
2010-05-12 12:20:00,32.25,32.25,32.21,32.21,31700.0,20.238,20.238,20.2128,20.2128,31700.0
2010-05-12 12:25:00,32.21,32.24,32.2,32.24,19300.0,20.2128,20.2317,20.2066,20.2317,19300.0
2010-05-12 12:30:00,32.24,32.26,32.22,32.22,24000.0,20.2317,20.2442,20.2191,20.2191,24000.0
2010-05-12 12:35:00,32.2,32.22,32.19,32.22,10300.0,20.2066,20.2191,20.2003,20.2191,10300.0
2010-05-12 12:40:00,32.23,32.24,32.22,32.24,19400.0,20.2254,20.2317,20.2191,20.2317,19400.0
2010-05-12 12:45:00,32.23,32.23,32.22,32.22,7500.0,20.2254,20.2254,20.2191,20.2191,7500.0
2010-05-12 12:50:00,32.22,32.24,32.22,32.22,21200.0,20.2191,20.2317,20.2191,20.2191,21200.0
2010-05-12 12:55:00,32.23,32.28,32.23,32.26,15400.0,20.2254,20.2568,20.2254,20.2442,15400.0
2010-05-12 13:00:00,32.26,32.28,32.25,32.26,22100.0,20.2442,20.2568,20.238,20.2442,22100.0
2010-05-12 13:05:00,32.27,32.31,32.27,32.28,10300.0,20.2505,20.2756,20.2505,20.2568,10300.0
2010-05-12 13:10:00,32.28,32.31,32.28,32.31,18000.0,20.2568,20.2756,20.2568,20.2756,18000.0
2010-05-12 13:15:00,32.31,32.33,32.29,32.31,17300.0,20.2756,20.2882,20.2631,20.2756,17300.0
2010-05-12 13:20:00,32.31,32.31,32.26,32.26,21800.0,20.2756,20.2756,20.2442,20.2442,21800.0
2010-05-12 13:25:00,32.26,32.26,32.24,32.26,6400.0,20.2442,20.2442,20.2317,20.2442,6400.0
2010-05-12 13:30:00,32.26,32.27,32.23,32.23,26300.0,20.2442,20.2505,20.2254,20.2254,26300.0
2010-05-12 13:35:00,32.23,32.27,32.22,32.23,30800.0,20.2254,20.2505,20.2191,20.2254,30800.0
2010-05-12 13:40:00,32.23,32.23,32.19,32.19,18200.0,20.2254,20.2254,20.2003,20.2003,18200.0
2010-05-12 13:45:00,32.19,32.24,32.19,32.24,23100.0,20.2003,20.2317,20.2003,20.2317,23100.0
2010-05-12 13:50:00,32.23,32.24,32.2,32.22,28800.0,20.2254,20.2317,20.2066,20.2191,28800.0
2010-05-12 13:55:00,32.21,32.23,32.18,32.19,24900.0,20.2128,20.2254,20.194,20.2003,24900.0
2010-05-12 14:00:00,32.18,32.24,32.18,32.2,36900.0,20.194,20.2317,20.194,20.2066,36900.0
2010-05-12 14:05:00,32.2,32.24,32.2,32.21,30200.0,20.2066,20.2317,20.2066,20.2128,30200.0
2010-05-12 14:10:00,32.19,32.24,32.19,32.22,24800.0,20.2003,20.2317,20.2003,20.2191,24800.0
2010-05-12 14:15:00,32.23,32.28,32.21,32.27,24700.0,20.2254,20.2568,20.2128,20.2505,24700.0
2010-05-12 14:20:00,32.27,32.31,32.25,32.3,59300.0,20.2505,20.2756,20.238,20.2693,59300.0
2010-05-12 14:25:00,32.3,32.31,32.28,32.3,15100.0,20.2693,20.2756,20.2568,20.2693,15100.0
2010-05-12 14:30:00,32.31,32.33,32.31,32.31,22400.0,20.2756,20.2882,20.2756,20.2756,22400.0
2010-05-12 14:35:00,32.31,32.33,32.28,32.28,23600.0,20.2756,20.2882,20.2568,20.2568,23600.0
2010-05-12 14:40:00,32.28,32.29,32.26,32.27,70400.0,20.2568,20.2631,20.2442,20.2505,70400.0
2010-05-12 14:45:00,32.28,32.28,32.25,32.26,181100.0,20.2568,20.2568,20.238,20.2442,181100.0
2010-05-12 14:50:00,32.26,32.26,32.22,32.26,26000.0,20.2442,20.2442,20.2191,20.2442,26000.0
2010-05-12 14:55:00,32.26,32.3,32.25,32.3,32500.0,20.2442,20.2693,20.238,20.2693,32500.0
2010-05-12 15:00:00,32.3,32.35,32.29,32.34,38900.0,20.2693,20.3007,20.2631,20.2944,38900.0
2010-05-12 15:05:00,32.33,32.36,32.33,32.34,65100.0,20.2882,20.307,20.2882,20.2944,65100.0
2010-05-12 15:10:00,32.33,32.33,32.31,32.31,65300.0,20.2882,20.2882,20.2756,20.2756,65300.0
2010-05-12 15:15:00,32.32,32.32,32.27,32.29,34300.0,20.2819,20.2819,20.2505,20.2631,34300.0
2010-05-12 15:20:00,32.28,32.29,32.26,32.27,35400.0,20.2568,20.2631,20.2442,20.2505,35400.0
2010-05-12 15:25:00,32.27,32.31,32.27,32.29,36500.0,20.2505,20.2756,20.2505,20.2631,36500.0
2010-05-12 15:30:00,32.28,32.3,32.25,32.26,25400.0,20.2568,20.2693,20.238,20.2442,25400.0
2010-05-12 15:35:00,32.26,32.28,32.21,32.23,34800.0,20.2442,20.2568,20.2128,20.2254,34800.0
2010-05-12 15:40:00,32.23,32.27,32.22,32.25,22800.0,20.2254,20.2505,20.2191,20.238,22800.0
2010-05-12 15:45:00,32.26,32.3,32.26,32.3,23500.0,20.2442,20.2693,20.2442,20.2693,23500.0
2010-05-12 15:50:00,32.29,32.31,32.27,32.31,55500.0,20.2631,20.2756,20.2505,20.2756,55500.0
2010-05-12 15:55:00,32.31,32.31,32.22,32.22,102400.0,20.2756,20.2756,20.2191,20.2191,102400.0
2010-05-13 09:30:00,32.04,32.06,31.95,31.95,96500.0,20.1062,20.1187,20.0497,20.0497,96500.0
2010-05-13 09:35:00,31.93,31.95,31.86,31.93,88200.0,20.0371,20.0497,19.9932,20.0371,88200.0
2010-05-13 09:40:00,31.93,31.99,31.88,31.99,33500.0,20.0371,20.0748,20.0058,20.0748,33500.0
2010-05-13 09:45:00,31.99,32.09,31.98,32.06,33000.0,20.0748,20.1375,20.0685,20.1187,33000.0
2010-05-13 09:50:00,32.06,32.09,32.03,32.05,9300.0,20.1187,20.1375,20.0999,20.1124,9300.0
2010-05-13 09:55:00,32.03,32.07,32.0,32.0,16700.0,20.0999,20.125,20.0811,20.0811,16700.0
2010-05-13 10:00:00,31.99,32.07,31.98,32.06,42900.0,20.0748,20.125,20.0685,20.1187,42900.0
2010-05-13 10:05:00,32.07,32.09,31.97,32.09,38800.0,20.125,20.1375,20.0622,20.1375,38800.0
2010-05-13 10:10:00,32.09,32.09,32.04,32.05,8000.0,20.1375,20.1375,20.1062,20.1124,8000.0
2010-05-13 10:15:00,32.07,32.16,32.07,32.15,12400.0,20.125,20.1815,20.125,20.1752,12400.0
2010-05-13 10:20:00,32.14,32.15,32.09,32.1,30400.0,20.1689,20.1752,20.1375,20.1438,30400.0
2010-05-13 10:25:00,32.14,32.14,32.08,32.1,25400.0,20.1689,20.1689,20.1313,20.1438,25400.0
2010-05-13 10:30:00,32.1,32.17,32.07,32.14,26100.0,20.1438,20.1877,20.125,20.1689,26100.0
2010-05-13 10:35:00,32.16,32.23,32.16,32.21,16200.0,20.1815,20.2254,20.1815,20.2128,16200.0
2010-05-13 10:40:00,32.21,32.23,32.21,32.21,12600.0,20.2128,20.2254,20.2128,20.2128,12600.0
2010-05-13 10:45:00,32.2,32.2,32.17,32.18,11400.0,20.2066,20.2066,20.1877,20.194,11400.0
2010-05-13 10:50:00,32.18,32.18,32.12,32.13,30800.0,20.194,20.194,20.1564,20.1626,30800.0
2010-05-13 10:55:00,32.11,32.12,32.07,32.07,26800.0,20.1501,20.1564,20.125,20.125,26800.0
2010-05-13 11:00:00,32.07,32.08,32.02,32.03,17000.0,20.125,20.1313,20.0936,20.0999,17000.0
2010-05-13 11:05:00,32.04,32.09,32.04,32.07,18900.0,20.1062,20.1375,20.1062,20.125,18900.0
2010-05-13 11:10:00,32.07,32.08,32.06,32.07,17200.0,20.125,20.1313,20.1187,20.125,17200.0
2010-05-13 11:15:00,32.08,32.13,32.07,32.12,34100.0,20.1313,20.1626,20.125,20.1564,34100.0
2010-05-13 11:20:00,32.12,32.17,32.12,32.15,30100.0,20.1564,20.1877,20.1564,20.1752,30100.0
2010-05-13 11:25:00,32.16,32.17,32.12,32.13,25700.0,20.1815,20.1877,20.1564,20.1626,25700.0
2010-05-13 11:30:00,32.14,32.14,32.1,32.14,29700.0,20.1689,20.1689,20.1438,20.1689,29700.0
2010-05-13 11:35:00,32.14,32.14,32.07,32.1,56100.0,20.1689,20.1689,20.125,20.1438,56100.0
2010-05-13 11:40:00,32.09,32.11,32.06,32.08,25100.0,20.1375,20.1501,20.1187,20.1313,25100.0
2010-05-13 11:45:00,32.08,32.1,32.08,32.09,12200.0,20.1313,20.1438,20.1313,20.1375,12200.0
2010-05-13 11:50:00,32.09,32.12,32.05,32.06,32800.0,20.1375,20.1564,20.1124,20.1187,32800.0
2010-05-13 11:55:00,32.07,32.08,32.04,32.07,16800.0,20.125,20.1313,20.1062,20.125,16800.0
2010-05-13 12:00:00,32.04,32.07,32.03,32.07,14000.0,20.1062,20.125,20.0999,20.125,14000.0
2010-05-13 12:05:00,32.06,32.07,32.04,32.06,69100.0,20.1187,20.125,20.1062,20.1187,69100.0
2010-05-13 12:10:00,32.07,32.08,32.06,32.06,23100.0,20.125,20.1313,20.1187,20.1187,23100.0
2010-05-13 12:15:00,32.06,32.09,32.03,32.07,29100.0,20.1187,20.1375,20.0999,20.125,29100.0
2010-05-13 12:20:00,32.05,32.07,32.05,32.07,19100.0,20.1124,20.125,20.1124,20.125,19100.0
2010-05-13 12:25:00,32.09,32.1,32.08,32.1,6700.0,20.1375,20.1438,20.1313,20.1438,6700.0
2010-05-13 12:30:00,32.1,32.12,32.1,32.1,16500.0,20.1438,20.1564,20.1438,20.1438,16500.0
2010-05-13 12:35:00,32.11,32.12,32.1,32.1,7900.0,20.1501,20.1564,20.1438,20.1438,7900.0
2010-05-13 12:40:00,32.1,32.15,32.1,32.15,18600.0,20.1438,20.1752,20.1438,20.1752,18600.0
2010-05-13 12:45:00,32.16,32.17,32.13,32.13,47600.0,20.1815,20.1877,20.1626,20.1626,47600.0
2010-05-13 12:50:00,32.12,32.15,32.12,32.15,18900.0,20.1564,20.1752,20.1564,20.1752,18900.0
2010-05-13 12:55:00,32.14,32.15,32.14,32.14,23700.0,20.1689,20.1752,20.1689,20.1689,23700.0
2010-05-13 13:00:00,32.13,32.13,32.09,32.12,15100.0,20.1626,20.1626,20.1375,20.1564,15100.0
2010-05-13 13:05:00,32.11,32.12,32.09,32.12,12100.0,20.1501,20.1564,20.1375,20.1564,12100.0
2010-05-13 13:10:00,32.11,32.18,32.1,32.17,19000.0,20.1501,20.194,20.1438,20.1877,19000.0
2010-05-13 13:15:00,32.17,32.22,32.17,32.21,42600.0,20.1877,20.2191,20.1877,20.2128,42600.0
2010-05-13 13:20:00,32.21,32.22,32.17,32.18,24900.0,20.2128,20.2191,20.1877,20.194,24900.0
2010-05-13 13:25:00,32.19,32.21,32.18,32.19,13400.0,20.2003,20.2128,20.194,20.2003,13400.0
2010-05-13 13:30:00,32.19,32.22,32.19,32.21,23300.0,20.2003,20.2191,20.2003,20.2128,23300.0
2010-05-13 13:35:00,32.22,32.24,32.19,32.2,19300.0,20.2191,20.2317,20.2003,20.2066,19300.0
2010-05-13 13:40:00,32.21,32.24,32.18,32.18,23900.0,20.2128,20.2317,20.194,20.194,23900.0
2010-05-13 13:45:00,32.17,32.2,32.17,32.2,9700.0,20.1877,20.2066,20.1877,20.2066,9700.0
2010-05-13 13:50:00,32.2,32.21,32.17,32.17,23500.0,20.2066,20.2128,20.1877,20.1877,23500.0
2010-05-13 13:55:00,32.16,32.16,32.15,32.15,12500.0,20.1815,20.1815,20.1752,20.1752,12500.0
2010-05-13 14:00:00,32.16,32.19,32.15,32.17,21600.0,20.1815,20.2003,20.1752,20.1877,21600.0
2010-05-13 14:05:00,32.17,32.22,32.17,32.2,28800.0,20.1877,20.2191,20.1877,20.2066,28800.0
2010-05-13 14:10:00,32.19,32.22,32.19,32.2,13500.0,20.2003,20.2191,20.2003,20.2066,13500.0
2010-05-13 14:15:00,32.2,32.2,32.19,32.19,15200.0,20.2066,20.2066,20.2003,20.2003,15200.0
2010-05-13 14:20:00,32.2,32.2,32.16,32.17,18300.0,20.2066,20.2066,20.1815,20.1877,18300.0
2010-05-13 14:25:00,32.16,32.17,32.12,32.12,19700.0,20.1815,20.1877,20.1564,20.1564,19700.0
2010-05-13 14:30:00,32.12,32.13,32.1,32.12,18500.0,20.1564,20.1626,20.1438,20.1564,18500.0
2010-05-13 14:35:00,32.11,32.13,32.1,32.13,23200.0,20.1501,20.1626,20.1438,20.1626,23200.0
2010-05-13 14:40:00,32.12,32.12,32.08,32.09,13100.0,20.1564,20.1564,20.1313,20.1375,13100.0
2010-05-13 14:45:00,32.08,32.08,32.04,32.04,17500.0,20.1313,20.1313,20.1062,20.1062,17500.0
2010-05-13 14:50:00,32.04,32.04,32.01,32.03,18300.0,20.1062,20.1062,20.0873,20.0999,18300.0
2010-05-13 14:55:00,32.02,32.04,32.01,32.04,24100.0,20.0936,20.1062,20.0873,20.1062,24100.0
2010-05-13 15:00:00,32.03,32.07,32.02,32.05,29000.0,20.0999,20.125,20.0936,20.1124,29000.0
2010-05-13 15:05:00,32.05,32.06,32.01,32.01,12500.0,20.1124,20.1187,20.0873,20.0873,12500.0
2010-05-13 15:10:00,32.0,32.0,31.91,31.93,24100.0,20.0811,20.0811,20.0246,20.0371,24100.0
2010-05-13 15:15:00,31.91,31.92,31.85,31.87,68900.0,20.0246,20.0309,19.9869,19.9995,68900.0
2010-05-13 15:20:00,31.88,31.94,31.88,31.92,24700.0,20.0058,20.0434,20.0058,20.0309,24700.0
2010-05-13 15:25:00,31.93,31.94,31.89,31.89,58300.0,20.0371,20.0434,20.012,20.012,58300.0
2010-05-13 15:30:00,31.89,31.91,31.88,31.89,25100.0,20.012,20.0246,20.0058,20.012,25100.0
2010-05-13 15:35:00,31.89,31.91,31.8,31.81,32900.0,20.012,20.0246,19.9556,19.9618,32900.0
2010-05-13 15:40:00,31.82,31.84,31.79,31.84,21000.0,19.9681,19.9807,19.9493,19.9807,21000.0
2010-05-13 15:45:00,31.83,31.91,31.83,31.86,62700.0,19.9744,20.0246,19.9744,19.9932,62700.0
2010-05-13 15:50:00,31.87,31.92,31.86,31.88,31300.0,19.9995,20.0309,19.9932,20.0058,31300.0
2010-05-13 15:55:00,31.87,31.87,31.82,31.83,81700.0,19.9995,19.9995,19.9681,19.9744,81700.0
2010-05-14 09:30:00,31.46,31.5,31.4,31.47,88500.0,19.7422,19.7673,19.7045,19.7485,88500.0
2010-05-14 09:35:00,31.46,31.46,31.3,31.3,22500.0,19.7422,19.7422,19.6418,19.6418,22500.0
2010-05-14 09:40:00,31.29,31.3,31.09,31.21,26100.0,19.6355,19.6418,19.51,19.5853,26100.0
2010-05-14 09:45:00,31.21,31.24,31.12,31.14,23900.0,19.5853,19.6041,19.5288,19.5414,23900.0
2010-05-14 09:50:00,31.12,31.14,31.07,31.09,56400.0,19.5288,19.5414,19.4975,19.51,56400.0
2010-05-14 09:55:00,31.11,31.14,31.07,31.08,10900.0,19.5226,19.5414,19.4975,19.5037,10900.0
2010-05-14 10:00:00,31.05,31.05,30.95,31.0,29100.0,19.4849,19.4849,19.4222,19.4535,29100.0
2010-05-14 10:05:00,31.01,31.12,31.0,31.12,42800.0,19.4598,19.5288,19.4535,19.5288,42800.0
2010-05-14 10:10:00,31.12,31.21,31.12,31.21,25600.0,19.5288,19.5853,19.5288,19.5853,25600.0
2010-05-14 10:15:00,31.21,31.27,31.13,31.13,18300.0,19.5853,19.623,19.5351,19.5351,18300.0
2010-05-14 10:20:00,31.12,31.28,31.12,31.28,35800.0,19.5288,19.6292,19.5288,19.6292,35800.0
2010-05-14 10:25:00,31.29,31.29,31.13,31.17,23400.0,19.6355,19.6355,19.5351,19.5602,23400.0
2010-05-14 10:30:00,31.16,31.19,31.11,31.13,47100.0,19.5539,19.5728,19.5226,19.5351,47100.0
2010-05-14 10:35:00,31.11,31.13,31.03,31.05,11600.0,19.5226,19.5351,19.4724,19.4849,11600.0
2010-05-14 10:40:00,31.05,31.11,31.0,31.07,8700.0,19.4849,19.5226,19.4535,19.4975,8700.0
2010-05-14 10:45:00,31.05,31.1,31.02,31.1,30200.0,19.4849,19.5163,19.4661,19.5163,30200.0
2010-05-14 10:50:00,31.09,31.1,31.05,31.09,14400.0,19.51,19.5163,19.4849,19.51,14400.0
2010-05-14 10:55:00,31.09,31.09,31.0,31.03,34300.0,19.51,19.51,19.4535,19.4724,34300.0
2010-05-14 11:00:00,31.03,31.03,30.92,30.95,28300.0,19.4724,19.4724,19.4033,19.4222,28300.0
2010-05-14 11:05:00,30.95,30.95,30.84,30.88,24800.0,19.4222,19.4222,19.3531,19.3782,24800.0
2010-05-14 11:10:00,30.85,30.91,30.78,30.91,16600.0,19.3594,19.3971,19.3155,19.3971,16600.0
2010-05-14 11:15:00,30.91,30.91,30.8,30.8,23200.0,19.3971,19.3971,19.328,19.328,23200.0
2010-05-14 11:20:00,30.78,30.8,30.67,30.71,22100.0,19.3155,19.328,19.2464,19.2715,22100.0
2010-05-14 11:25:00,30.72,30.82,30.7,30.8,24600.0,19.2778,19.3406,19.2653,19.328,24600.0
2010-05-14 11:30:00,30.8,30.88,30.79,30.86,13800.0,19.328,19.3782,19.3218,19.3657,13800.0
2010-05-14 11:35:00,30.85,30.92,30.85,30.86,6500.0,19.3594,19.4033,19.3594,19.3657,6500.0
2010-05-14 11:40:00,30.83,30.93,30.83,30.93,2000.0,19.3469,19.4096,19.3469,19.4096,2000.0
2010-05-14 11:45:00,30.92,30.92,30.86,30.87,9400.0,19.4033,19.4033,19.3657,19.372,9400.0
2010-05-14 11:50:00,30.86,30.86,30.79,30.82,14400.0,19.3657,19.3657,19.3218,19.3406,14400.0
2010-05-14 11:55:00,30.82,30.86,30.79,30.84,7900.0,19.3406,19.3657,19.3218,19.3531,7900.0
2010-05-14 12:00:00,30.85,30.86,30.74,30.76,88600.0,19.3594,19.3657,19.2904,19.3029,88600.0
2010-05-14 12:05:00,30.77,30.79,30.66,30.69,25300.0,19.3092,19.3218,19.2402,19.259,25300.0
2010-05-14 12:10:00,30.68,30.75,30.68,30.72,14700.0,19.2527,19.2967,19.2527,19.2778,14700.0
2010-05-14 12:15:00,30.72,30.8,30.69,30.8,18300.0,19.2778,19.328,19.259,19.328,18300.0
2010-05-14 12:20:00,30.79,30.83,30.74,30.83,6400.0,19.3218,19.3469,19.2904,19.3469,6400.0
2010-05-14 12:25:00,30.83,30.87,30.8,30.82,5500.0,19.3469,19.372,19.328,19.3406,5500.0
2010-05-14 12:30:00,30.82,30.83,30.8,30.81,5200.0,19.3406,19.3469,19.328,19.3343,5200.0
2010-05-14 12:35:00,30.8,30.87,30.79,30.86,7900.0,19.328,19.372,19.3218,19.3657,7900.0
2010-05-14 12:40:00,30.87,30.92,30.86,30.88,22800.0,19.372,19.4033,19.3657,19.3782,22800.0
2010-05-14 12:45:00,30.87,30.87,30.81,30.82,16800.0,19.372,19.372,19.3343,19.3406,16800.0
2010-05-14 12:50:00,30.83,30.88,30.83,30.88,5600.0,19.3469,19.3782,19.3469,19.3782,5600.0
2010-05-14 12:55:00,30.9,30.98,30.9,30.97,10500.0,19.3908,19.441,19.3908,19.4347,10500.0
2010-05-14 13:00:00,30.98,31.02,30.93,30.94,5100.0,19.441,19.4661,19.4096,19.4159,5100.0
2010-05-14 13:05:00,30.93,30.94,30.89,30.9,4900.0,19.4096,19.4159,19.3845,19.3908,4900.0
2010-05-14 13:10:00,30.95,30.96,30.91,30.93,6700.0,19.4222,19.4284,19.3971,19.4096,6700.0
2010-05-14 13:15:00,30.94,30.94,30.82,30.82,17800.0,19.4159,19.4159,19.3406,19.3406,17800.0
2010-05-14 13:20:00,30.85,30.89,30.84,30.88,18800.0,19.3594,19.3845,19.3531,19.3782,18800.0
2010-05-14 13:25:00,30.88,30.89,30.83,30.84,6000.0,19.3782,19.3845,19.3469,19.3531,6000.0
2010-05-14 13:30:00,30.83,30.83,30.77,30.77,5700.0,19.3469,19.3469,19.3092,19.3092,5700.0
2010-05-14 13:35:00,30.8,30.83,30.77,30.79,8900.0,19.328,19.3469,19.3092,19.3218,8900.0
2010-05-14 13:40:00,30.8,30.81,30.77,30.8,12500.0,19.328,19.3343,19.3092,19.328,12500.0
2010-05-14 13:45:00,30.8,30.85,30.8,30.83,7100.0,19.328,19.3594,19.328,19.3469,7100.0
2010-05-14 13:50:00,30.82,30.84,30.78,30.83,8500.0,19.3406,19.3531,19.3155,19.3469,8500.0
2010-05-14 13:55:00,30.85,30.9,30.83,30.84,16600.0,19.3594,19.3908,19.3469,19.3531,16600.0
2010-05-14 14:00:00,30.84,30.87,30.84,30.87,6400.0,19.3531,19.372,19.3531,19.372,6400.0
2010-05-14 14:05:00,30.87,30.87,30.8,30.8,5700.0,19.372,19.372,19.328,19.328,5700.0
2010-05-14 14:10:00,30.81,30.81,30.75,30.78,7900.0,19.3343,19.3343,19.2967,19.3155,7900.0
2010-05-14 14:15:00,30.79,30.79,30.73,30.75,8800.0,19.3218,19.3218,19.2841,19.2967,8800.0
2010-05-14 14:20:00,30.81,30.82,30.8,30.81,5300.0,19.3343,19.3406,19.328,19.3343,5300.0
2010-05-14 14:25:00,30.82,30.84,30.76,30.82,4000.0,19.3406,19.3531,19.3029,19.3406,4000.0
2010-05-14 14:30:00,30.85,30.85,30.81,30.84,11100.0,19.3594,19.3594,19.3343,19.3531,11100.0
2010-05-14 14:35:00,30.83,30.87,30.81,30.87,84100.0,19.3469,19.372,19.3343,19.372,84100.0
2010-05-14 14:40:00,30.86,30.87,30.83,30.85,11500.0,19.3657,19.372,19.3469,19.3594,11500.0
2010-05-14 14:45:00,30.84,30.84,30.82,30.84,15600.0,19.3531,19.3531,19.3406,19.3531,15600.0
2010-05-14 14:50:00,30.83,30.89,30.8,30.81,13400.0,19.3469,19.3845,19.328,19.3343,13400.0
2010-05-14 14:55:00,30.79,30.82,30.77,30.8,27700.0,19.3218,19.3406,19.3092,19.328,27700.0
2010-05-14 15:00:00,30.79,30.82,30.78,30.79,22000.0,19.3218,19.3406,19.3155,19.3218,22000.0
2010-05-14 15:05:00,30.8,30.8,30.77,30.79,34700.0,19.328,19.328,19.3092,19.3218,34700.0
2010-05-14 15:10:00,30.79,30.83,30.78,30.81,19900.0,19.3218,19.3469,19.3155,19.3343,19900.0
2010-05-14 15:15:00,30.8,30.8,30.75,30.75,9500.0,19.328,19.328,19.2967,19.2967,9500.0
2010-05-14 15:20:00,30.75,30.77,30.71,30.73,18600.0,19.2967,19.3092,19.2715,19.2841,18600.0
2010-05-14 15:25:00,30.73,30.79,30.7,30.78,10100.0,19.2841,19.3218,19.2653,19.3155,10100.0
2010-05-14 15:30:00,30.78,30.81,30.77,30.77,12000.0,19.3155,19.3343,19.3092,19.3092,12000.0
2010-05-14 15:35:00,30.79,30.79,30.73,30.76,11300.0,19.3218,19.3218,19.2841,19.3029,11300.0
2010-05-14 15:40:00,30.75,30.89,30.75,30.89,31200.0,19.2967,19.3845,19.2967,19.3845,31200.0
2010-05-14 15:45:00,30.89,30.89,30.84,30.85,24500.0,19.3845,19.3845,19.3531,19.3594,24500.0
2010-05-14 15:50:00,30.84,30.98,30.84,30.97,36300.0,19.3531,19.441,19.3531,19.4347,36300.0
2010-05-14 15:55:00,30.97,31.03,30.92,30.95,62500.0,19.4347,19.4724,19.4033,19.4222,62500.0
2010-05-17 09:30:00,31.06,31.09,31.03,31.04,58100.0,19.4912,19.51,19.4724,19.4786,58100.0
2010-05-17 09:35:00,31.06,31.17,31.03,31.17,15100.0,19.4912,19.5602,19.4724,19.5602,15100.0
2010-05-17 09:40:00,31.13,31.13,31.02,31.02,16500.0,19.5351,19.5351,19.4661,19.4661,16500.0
2010-05-17 09:45:00,31.01,31.02,30.96,30.97,9300.0,19.4598,19.4661,19.4284,19.4347,9300.0
2010-05-17 09:50:00,31.0,31.01,30.92,30.93,13900.0,19.4535,19.4598,19.4033,19.4096,13900.0
2010-05-17 09:55:00,30.94,30.94,30.85,30.88,17000.0,19.4159,19.4159,19.3594,19.3782,17000.0
2010-05-17 10:00:00,30.88,30.95,30.83,30.9,12700.0,19.3782,19.4222,19.3469,19.3908,12700.0
2010-05-17 10:05:00,30.9,30.94,30.89,30.93,6900.0,19.3908,19.4159,19.3845,19.4096,6900.0
2010-05-17 10:10:00,30.9,30.96,30.86,30.94,11800.0,19.3908,19.4284,19.3657,19.4159,11800.0
2010-05-17 10:15:00,30.94,31.04,30.94,31.04,26900.0,19.4159,19.4786,19.4159,19.4786,26900.0
2010-05-17 10:20:00,31.03,31.04,30.88,30.9,77600.0,19.4724,19.4786,19.3782,19.3908,77600.0
2010-05-17 10:25:00,30.91,30.96,30.87,30.96,277300.0,19.3971,19.4284,19.372,19.4284,277300.0
2010-05-17 10:30:00,30.97,30.97,30.9,30.93,22000.0,19.4347,19.4347,19.3908,19.4096,22000.0
2010-05-17 10:35:00,30.93,31.0,30.9,30.9,55100.0,19.4096,19.4535,19.3908,19.3908,55100.0
2010-05-17 10:40:00,30.9,30.92,30.84,30.84,128500.0,19.3908,19.4033,19.3531,19.3531,128500.0
2010-05-17 10:45:00,30.84,30.89,30.83,30.87,63200.0,19.3531,19.3845,19.3469,19.372,63200.0
2010-05-17 10:50:00,30.87,30.9,30.82,30.85,89600.0,19.372,19.3908,19.3406,19.3594,89600.0
2010-05-17 10:55:00,30.85,30.86,30.8,30.8,30500.0,19.3594,19.3657,19.328,19.328,30500.0
2010-05-17 11:00:00,30.78,30.8,30.69,30.7,47600.0,19.3155,19.328,19.259,19.2653,47600.0
2010-05-17 11:05:00,30.69,30.73,30.68,30.72,60600.0,19.259,19.2841,19.2527,19.2778,60600.0
2010-05-17 11:10:00,30.72,30.72,30.63,30.63,35800.0,19.2778,19.2778,19.2213,19.2213,35800.0
2010-05-17 11:15:00,30.63,30.68,30.59,30.59,38200.0,19.2213,19.2527,19.1962,19.1962,38200.0
2010-05-17 11:20:00,30.59,30.66,30.58,30.66,54400.0,19.1962,19.2402,19.19,19.2402,54400.0
2010-05-17 11:25:00,30.64,30.64,30.58,30.62,29100.0,19.2276,19.2276,19.19,19.2151,29100.0
2010-05-17 11:30:00,30.62,30.63,30.61,30.63,28900.0,19.2151,19.2213,19.2088,19.2213,28900.0
2010-05-17 11:35:00,30.65,30.72,30.65,30.69,27900.0,19.2339,19.2778,19.2339,19.259,27900.0
2010-05-17 11:40:00,30.7,30.72,30.7,30.7,12200.0,19.2653,19.2778,19.2653,19.2653,12200.0
2010-05-17 11:45:00,30.7,30.71,30.61,30.63,54400.0,19.2653,19.2715,19.2088,19.2213,54400.0
2010-05-17 11:50:00,30.62,30.62,30.5,30.52,28300.0,19.2151,19.2151,19.1398,19.1523,28300.0
2010-05-17 11:55:00,30.51,30.53,30.47,30.49,45500.0,19.146,19.1586,19.1209,19.1335,45500.0
2010-05-17 12:00:00,30.45,30.45,30.29,30.29,37000.0,19.1084,19.1084,19.008,19.008,37000.0
2010-05-17 12:05:00,30.27,30.37,30.24,30.35,86300.0,18.9954,19.0582,18.9766,19.0456,86300.0
2010-05-17 12:10:00,30.32,30.43,30.32,30.4,37100.0,19.0268,19.0958,19.0268,19.077,37100.0
2010-05-17 12:15:00,30.4,30.41,30.37,30.41,25200.0,19.077,19.0833,19.0582,19.0833,25200.0
2010-05-17 12:20:00,30.41,30.46,30.41,30.45,43200.0,19.0833,19.1147,19.0833,19.1084,43200.0
2010-05-17 12:25:00,30.44,30.46,30.41,30.41,15700.0,19.1021,19.1147,19.0833,19.0833,15700.0
2010-05-17 12:30:00,30.4,30.49,30.4,30.49,64400.0,19.077,19.1335,19.077,19.1335,64400.0
2010-05-17 12:35:00,30.46,30.46,30.43,30.44,31500.0,19.1147,19.1147,19.0958,19.1021,31500.0
2010-05-17 12:40:00,30.45,30.48,30.42,30.43,32900.0,19.1084,19.1272,19.0896,19.0958,32900.0
2010-05-17 12:45:00,30.44,30.45,30.44,30.45,17200.0,19.1021,19.1084,19.1021,19.1084,17200.0
2010-05-17 12:50:00,30.45,30.45,30.38,30.4,27600.0,19.1084,19.1084,19.0645,19.077,27600.0
2010-05-17 12:55:00,30.38,30.38,30.37,30.37,15100.0,19.0645,19.0645,19.0582,19.0582,15100.0
2010-05-17 13:00:00,30.38,30.43,30.36,30.39,57200.0,19.0645,19.0958,19.0519,19.0707,57200.0
2010-05-17 13:05:00,30.39,30.41,30.37,30.4,32700.0,19.0707,19.0833,19.0582,19.077,32700.0
2010-05-17 13:10:00,30.4,30.42,30.39,30.41,32800.0,19.077,19.0896,19.0707,19.0833,32800.0
2010-05-17 13:15:00,30.43,30.53,30.41,30.53,100800.0,19.0958,19.1586,19.0833,19.1586,100800.0
2010-05-17 13:20:00,30.54,30.54,30.49,30.52,24800.0,19.1649,19.1649,19.1335,19.1523,24800.0
2010-05-17 13:25:00,30.5,30.56,30.5,30.53,41800.0,19.1398,19.1774,19.1398,19.1586,41800.0
2010-05-17 13:30:00,30.52,30.57,30.52,30.57,29500.0,19.1523,19.1837,19.1523,19.1837,29500.0
2010-05-17 13:35:00,30.57,30.57,30.49,30.49,6200.0,19.1837,19.1837,19.1335,19.1335,6200.0
2010-05-17 13:40:00,30.47,30.48,30.44,30.45,50400.0,19.1209,19.1272,19.1021,19.1084,50400.0
2010-05-17 13:45:00,30.46,30.46,30.42,30.45,40400.0,19.1147,19.1147,19.0896,19.1084,40400.0
2010-05-17 13:50:00,30.44,30.45,30.41,30.43,47400.0,19.1021,19.1084,19.0833,19.0958,47400.0
2010-05-17 13:55:00,30.48,30.55,30.46,30.54,40200.0,19.1272,19.1711,19.1147,19.1649,40200.0
2010-05-17 14:00:00,30.54,30.64,30.53,30.63,30700.0,19.1649,19.2276,19.1586,19.2213,30700.0
2010-05-17 14:05:00,30.62,30.62,30.52,30.54,27100.0,19.2151,19.2151,19.1523,19.1649,27100.0
2010-05-17 14:10:00,30.52,30.6,30.52,30.59,54200.0,19.1523,19.2025,19.1523,19.1962,54200.0
2010-05-17 14:15:00,30.59,30.63,30.59,30.62,52100.0,19.1962,19.2213,19.1962,19.2151,52100.0
2010-05-17 14:20:00,30.63,30.64,30.57,30.57,17200.0,19.2213,19.2276,19.1837,19.1837,17200.0
2010-05-17 14:25:00,30.56,30.58,30.53,30.56,70300.0,19.1774,19.19,19.1586,19.1774,70300.0
2010-05-17 14:30:00,30.56,30.62,30.53,30.54,49000.0,19.1774,19.2151,19.1586,19.1649,49000.0
2010-05-17 14:35:00,30.54,30.64,30.54,30.64,46800.0,19.1649,19.2276,19.1649,19.2276,46800.0
2010-05-17 14:40:00,30.64,30.68,30.64,30.67,31600.0,19.2276,19.2527,19.2276,19.2464,31600.0
2010-05-17 14:45:00,30.7,30.74,30.7,30.71,32800.0,19.2653,19.2904,19.2653,19.2715,32800.0
2010-05-17 14:50:00,30.71,30.74,30.71,30.72,75100.0,19.2715,19.2904,19.2715,19.2778,75100.0
2010-05-17 14:55:00,30.72,30.78,30.71,30.78,65700.0,19.2778,19.3155,19.2715,19.3155,65700.0
2010-05-17 15:00:00,30.76,30.87,30.76,30.8,35600.0,19.3029,19.372,19.3029,19.328,35600.0
2010-05-17 15:05:00,30.82,30.82,30.71,30.73,22900.0,19.3406,19.3406,19.2715,19.2841,22900.0
2010-05-17 15:10:00,30.74,30.79,30.72,30.76,66500.0,19.2904,19.3218,19.2778,19.3029,66500.0
2010-05-17 15:15:00,30.75,30.75,30.67,30.7,35700.0,19.2967,19.2967,19.2464,19.2653,35700.0
2010-05-17 15:20:00,30.71,30.73,30.66,30.7,74300.0,19.2715,19.2841,19.2402,19.2653,74300.0
2010-05-17 15:25:00,30.69,30.76,30.68,30.74,60100.0,19.259,19.3029,19.2527,19.2904,60100.0
2010-05-17 15:30:00,30.74,30.81,30.73,30.81,62400.0,19.2904,19.3343,19.2841,19.3343,62400.0
2010-05-17 15:35:00,30.85,30.92,30.84,30.92,30600.0,19.3594,19.4033,19.3531,19.4033,30600.0
2010-05-17 15:40:00,30.92,30.95,30.87,30.9,76700.0,19.4033,19.4222,19.372,19.3908,76700.0
2010-05-17 15:45:00,30.92,30.94,30.86,30.89,91500.0,19.4033,19.4159,19.3657,19.3845,91500.0
2010-05-17 15:50:00,30.89,30.93,30.88,30.92,129600.0,19.3845,19.4096,19.3782,19.4033,129600.0
2010-05-17 15:55:00,30.91,30.92,30.87,30.87,54900.0,19.3971,19.4033,19.372,19.372,54900.0
2010-05-18 09:30:00,31.2,31.23,31.16,31.2,61700.0,19.579,19.5979,19.5539,19.579,61700.0
2010-05-18 09:35:00,31.19,31.21,31.15,31.16,54000.0,19.5728,19.5853,19.5477,19.5539,54000.0
2010-05-18 09:40:00,31.16,31.22,31.16,31.19,16800.0,19.5539,19.5916,19.5539,19.5728,16800.0
2010-05-18 09:45:00,31.2,31.28,31.2,31.26,14200.0,19.579,19.6292,19.579,19.6167,14200.0
2010-05-18 09:50:00,31.25,31.25,31.21,31.21,7300.0,19.6104,19.6104,19.5853,19.5853,7300.0
2010-05-18 09:55:00,31.23,31.25,31.17,31.18,14400.0,19.5979,19.6104,19.5602,19.5665,14400.0
2010-05-18 10:00:00,31.19,31.23,31.15,31.15,81600.0,19.5728,19.5979,19.5477,19.5477,81600.0
2010-05-18 10:05:00,31.14,31.17,31.11,31.15,8200.0,19.5414,19.5602,19.5226,19.5477,8200.0
2010-05-18 10:10:00,31.15,31.15,31.05,31.14,12200.0,19.5477,19.5477,19.4849,19.5414,12200.0
2010-05-18 10:15:00,31.15,31.18,31.15,31.15,4300.0,19.5477,19.5665,19.5477,19.5477,4300.0
2010-05-18 10:20:00,31.15,31.15,31.08,31.1,3400.0,19.5477,19.5477,19.5037,19.5163,3400.0
2010-05-18 10:25:00,31.12,31.12,31.07,31.08,13600.0,19.5288,19.5288,19.4975,19.5037,13600.0
2010-05-18 10:30:00,31.06,31.1,31.03,31.04,8700.0,19.4912,19.5163,19.4724,19.4786,8700.0
2010-05-18 10:35:00,31.05,31.09,31.05,31.08,12200.0,19.4849,19.51,19.4849,19.5037,12200.0
2010-05-18 10:40:00,31.08,31.1,31.0,31.02,9200.0,19.5037,19.5163,19.4535,19.4661,9200.0
2010-05-18 10:45:00,30.99,31.01,30.92,30.93,18500.0,19.4473,19.4598,19.4033,19.4096,18500.0
2010-05-18 10:50:00,30.92,30.97,30.88,30.97,14400.0,19.4033,19.4347,19.3782,19.4347,14400.0
2010-05-18 10:55:00,30.97,31.0,30.96,30.98,4000.0,19.4347,19.4535,19.4284,19.441,4000.0
2010-05-18 11:00:00,30.99,31.02,30.94,30.95,10100.0,19.4473,19.4661,19.4159,19.4222,10100.0
2010-05-18 11:05:00,30.95,30.97,30.91,30.94,7600.0,19.4222,19.4347,19.3971,19.4159,7600.0
2010-05-18 11:10:00,30.96,31.02,30.96,30.99,5000.0,19.4284,19.4661,19.4284,19.4473,5000.0
2010-05-18 11:15:00,31.01,31.01,30.94,30.98,46200.0,19.4598,19.4598,19.4159,19.441,46200.0
2010-05-18 11:20:00,30.98,31.01,30.94,30.96,24000.0,19.441,19.4598,19.4159,19.4284,24000.0
2010-05-18 11:25:00,30.96,31.01,30.96,31.0,22100.0,19.4284,19.4598,19.4284,19.4535,22100.0
2010-05-18 11:30:00,31.01,31.04,31.01,31.04,9100.0,19.4598,19.4786,19.4598,19.4786,9100.0
2010-05-18 11:35:00,31.03,31.04,30.97,30.99,10700.0,19.4724,19.4786,19.4347,19.4473,10700.0
2010-05-18 11:40:00,30.99,30.99,30.84,30.85,28500.0,19.4473,19.4473,19.3531,19.3594,28500.0
2010-05-18 11:45:00,30.85,30.89,30.83,30.87,8700.0,19.3594,19.3845,19.3469,19.372,8700.0
2010-05-18 11:50:00,30.85,30.88,30.84,30.86,12400.0,19.3594,19.3782,19.3531,19.3657,12400.0
2010-05-18 11:55:00,30.86,30.87,30.84,30.86,9100.0,19.3657,19.372,19.3531,19.3657,9100.0
2010-05-18 12:00:00,30.84,30.85,30.7,30.71,9100.0,19.3531,19.3594,19.2653,19.2715,9100.0
2010-05-18 12:05:00,30.7,30.79,30.69,30.76,9100.0,19.2653,19.3218,19.259,19.3029,9100.0
2010-05-18 12:10:00,30.78,30.85,30.78,30.83,26700.0,19.3155,19.3594,19.3155,19.3469,26700.0
2010-05-18 12:15:00,30.85,30.89,30.85,30.87,2200.0,19.3594,19.3845,19.3594,19.372,2200.0
2010-05-18 12:20:00,30.88,30.88,30.79,30.81,19400.0,19.3782,19.3782,19.3218,19.3343,19400.0
2010-05-18 12:25:00,30.82,30.89,30.81,30.89,6100.0,19.3406,19.3845,19.3343,19.3845,6100.0
2010-05-18 12:30:00,30.88,30.88,30.86,30.88,1600.0,19.3782,19.3782,19.3657,19.3782,1600.0
2010-05-18 12:35:00,30.92,30.93,30.88,30.88,2500.0,19.4033,19.4096,19.3782,19.3782,2500.0
2010-05-18 12:40:00,30.89,30.94,30.89,30.94,4300.0,19.3845,19.4159,19.3845,19.4159,4300.0
2010-05-18 12:45:00,30.94,31.02,30.94,31.0,6600.0,19.4159,19.4661,19.4159,19.4535,6600.0
2010-05-18 12:50:00,31.01,31.01,30.95,30.95,4100.0,19.4598,19.4598,19.4222,19.4222,4100.0
2010-05-18 12:55:00,30.96,30.97,30.85,30.85,10200.0,19.4284,19.4347,19.3594,19.3594,10200.0
2010-05-18 13:00:00,30.83,30.89,30.75,30.78,12900.0,19.3469,19.3845,19.2967,19.3155,12900.0
2010-05-18 13:05:00,30.78,30.78,30.64,30.73,18800.0,19.3155,19.3155,19.2276,19.2841,18800.0
2010-05-18 13:10:00,30.73,30.76,30.62,30.68,6800.0,19.2841,19.3029,19.2151,19.2527,6800.0
2010-05-18 13:15:00,30.69,30.73,30.64,30.66,11600.0,19.259,19.2841,19.2276,19.2402,11600.0
2010-05-18 13:20:00,30.65,30.77,30.65,30.77,10500.0,19.2339,19.3092,19.2339,19.3092,10500.0
2010-05-18 13:25:00,30.76,30.79,30.73,30.73,3900.0,19.3029,19.3218,19.2841,19.2841,3900.0
2010-05-18 13:30:00,30.74,30.81,30.71,30.81,6800.0,19.2904,19.3343,19.2715,19.3343,6800.0
2010-05-18 13:35:00,30.81,30.81,30.62,30.63,16800.0,19.3343,19.3343,19.2151,19.2213,16800.0
2010-05-18 13:40:00,30.65,30.65,30.59,30.64,4400.0,19.2339,19.2339,19.1962,19.2276,4400.0
2010-05-18 13:45:00,30.61,30.67,30.56,30.65,12500.0,19.2088,19.2464,19.1774,19.2339,12500.0
2010-05-18 13:50:00,30.66,30.67,30.58,30.58,8800.0,19.2402,19.2464,19.19,19.19,8800.0
2010-05-18 13:55:00,30.56,30.61,30.52,30.52,13500.0,19.1774,19.2088,19.1523,19.1523,13500.0
2010-05-18 14:00:00,30.52,30.58,30.5,30.56,3700.0,19.1523,19.19,19.1398,19.1774,3700.0
2010-05-18 14:05:00,30.56,30.6,30.54,30.59,29900.0,19.1774,19.2025,19.1649,19.1962,29900.0
2010-05-18 14:10:00,30.6,30.63,30.58,30.59,6900.0,19.2025,19.2213,19.19,19.1962,6900.0
2010-05-18 14:15:00,30.62,30.62,30.57,30.57,200.0,19.2151,19.2151,19.1837,19.1837,200.0
2010-05-18 14:20:00,30.55,30.55,30.45,30.46,34000.0,19.1711,19.1711,19.1084,19.1147,34000.0
2010-05-18 14:25:00,30.49,30.51,30.44,30.48,12900.0,19.1335,19.146,19.1021,19.1272,12900.0
2010-05-18 14:30:00,30.49,30.49,30.36,30.37,15100.0,19.1335,19.1335,19.0519,19.0582,15100.0
2010-05-18 14:35:00,30.37,30.38,30.32,30.32,7900.0,19.0582,19.0645,19.0268,19.0268,7900.0
2010-05-18 14:40:00,30.33,30.35,30.27,30.35,80000.0,19.0331,19.0456,18.9954,19.0456,80000.0
2010-05-18 14:45:00,30.34,30.38,30.3,30.31,17100.0,19.0394,19.0645,19.0143,19.0205,17100.0
2010-05-18 14:50:00,30.3,30.33,30.25,30.26,17900.0,19.0143,19.0331,18.9829,18.9892,17900.0
2010-05-18 14:55:00,30.25,30.3,30.18,30.23,23100.0,18.9829,19.0143,18.939,18.9703,23100.0
2010-05-18 15:00:00,30.23,30.23,30.09,30.15,24400.0,18.9703,18.9703,18.8825,18.9201,24400.0
2010-05-18 15:05:00,30.13,30.25,30.13,30.25,18600.0,18.9076,18.9829,18.9076,18.9829,18600.0
2010-05-18 15:10:00,30.22,30.35,30.22,30.35,25400.0,18.9641,19.0456,18.9641,19.0456,25400.0
2010-05-18 15:15:00,30.38,30.38,30.26,30.28,34400.0,19.0645,19.0645,18.9892,19.0017,34400.0
2010-05-18 15:20:00,30.28,30.29,30.21,30.21,36800.0,19.0017,19.008,18.9578,18.9578,36800.0
2010-05-18 15:25:00,30.22,30.22,30.09,30.09,27200.0,18.9641,18.9641,18.8825,18.8825,27200.0
2010-05-18 15:30:00,30.08,30.13,30.08,30.11,25600.0,18.8762,18.9076,18.8762,18.895,25600.0
2010-05-18 15:35:00,30.12,30.23,30.12,30.19,22100.0,18.9013,18.9703,18.9013,18.9452,22100.0
2010-05-18 15:40:00,30.19,30.27,30.16,30.25,13600.0,18.9452,18.9954,18.9264,18.9829,13600.0
2010-05-18 15:45:00,30.23,30.28,30.16,30.17,21900.0,18.9703,19.0017,18.9264,18.9327,21900.0
2010-05-18 15:50:00,30.18,30.25,30.17,30.24,30000.0,18.939,18.9829,18.9327,18.9766,30000.0
2010-05-18 15:55:00,30.23,30.26,30.2,30.2,84800.0,18.9703,18.9892,18.9515,18.9515,84800.0
2010-05-19 09:30:00,30.17,30.24,30.14,30.21,60600.0,18.9327,18.9766,18.9139,18.9578,60600.0
2010-05-19 09:35:00,30.23,30.26,30.16,30.25,48100.0,18.9703,18.9892,18.9264,18.9829,48100.0
2010-05-19 09:40:00,30.28,30.34,30.23,30.34,32200.0,19.0017,19.0394,18.9703,19.0394,32200.0
2010-05-19 09:45:00,30.36,30.42,30.33,30.39,30300.0,19.0519,19.0896,19.0331,19.0707,30300.0
2010-05-19 09:50:00,30.38,30.45,30.33,30.33,20900.0,19.0645,19.1084,19.0331,19.0331,20900.0
2010-05-19 09:55:00,30.29,30.32,30.27,30.32,16000.0,19.008,19.0268,18.9954,19.0268,16000.0
2010-05-19 10:00:00,30.32,30.32,30.11,30.24,59700.0,19.0268,19.0268,18.895,18.9766,59700.0
2010-05-19 10:05:00,30.25,30.31,30.18,30.19,15000.0,18.9829,19.0205,18.939,18.9452,15000.0
2010-05-19 10:10:00,30.2,30.2,30.1,30.14,16300.0,18.9515,18.9515,18.8888,18.9139,16300.0
2010-05-19 10:15:00,30.18,30.2,29.97,30.02,39500.0,18.939,18.9515,18.8072,18.8386,39500.0
2010-05-19 10:20:00,30.01,30.02,29.9,29.92,31700.0,18.8323,18.8386,18.7632,18.7758,31700.0
2010-05-19 10:25:00,29.94,30.15,29.93,30.13,33100.0,18.7883,18.9201,18.7821,18.9076,33100.0
2010-05-19 10:30:00,30.13,30.24,30.07,30.23,58800.0,18.9076,18.9766,18.8699,18.9703,58800.0
2010-05-19 10:35:00,30.22,30.23,30.11,30.15,24100.0,18.9641,18.9703,18.895,18.9201,24100.0
2010-05-19 10:40:00,30.1,30.2,30.05,30.16,35700.0,18.8888,18.9515,18.8574,18.9264,35700.0
2010-05-19 10:45:00,30.15,30.17,30.06,30.1,34700.0,18.9201,18.9327,18.8637,18.8888,34700.0
2010-05-19 10:50:00,30.06,30.13,30.06,30.09,17800.0,18.8637,18.9076,18.8637,18.8825,17800.0
2010-05-19 10:55:00,30.1,30.15,30.1,30.15,19400.0,18.8888,18.9201,18.8888,18.9201,19400.0
2010-05-19 11:00:00,30.15,30.19,30.11,30.14,14100.0,18.9201,18.9452,18.895,18.9139,14100.0
2010-05-19 11:05:00,30.12,30.17,30.12,30.14,9000.0,18.9013,18.9327,18.9013,18.9139,9000.0
2010-05-19 11:10:00,30.11,30.11,30.06,30.06,15100.0,18.895,18.895,18.8637,18.8637,15100.0
2010-05-19 11:15:00,30.08,30.14,30.06,30.08,14900.0,18.8762,18.9139,18.8637,18.8762,14900.0
2010-05-19 11:20:00,30.06,30.07,29.97,29.98,21900.0,18.8637,18.8699,18.8072,18.8134,21900.0
2010-05-19 11:25:00,29.95,30.05,29.95,30.02,18400.0,18.7946,18.8574,18.7946,18.8386,18400.0
2010-05-19 11:30:00,30.02,30.03,29.94,30.02,12400.0,18.8386,18.8448,18.7883,18.8386,12400.0
2010-05-19 11:35:00,30.01,30.04,30.01,30.01,18200.0,18.8323,18.8511,18.8323,18.8323,18200.0
2010-05-19 11:40:00,30.01,30.01,29.96,29.96,58100.0,18.8323,18.8323,18.8009,18.8009,58100.0
2010-05-19 11:45:00,29.95,30.0,29.87,29.87,4600.0,18.7946,18.826,18.7444,18.7444,4600.0
2010-05-19 11:50:00,29.86,29.95,29.86,29.93,12500.0,18.7381,18.7946,18.7381,18.7821,12500.0
2010-05-19 11:55:00,29.93,30.02,29.92,30.02,36900.0,18.7821,18.8386,18.7758,18.8386,36900.0
2010-05-19 12:00:00,30.0,30.07,29.99,30.07,21200.0,18.826,18.8699,18.8197,18.8699,21200.0
2010-05-19 12:05:00,30.08,30.08,30.01,30.02,35000.0,18.8762,18.8762,18.8323,18.8386,35000.0
2010-05-19 12:10:00,30.03,30.08,30.02,30.07,29000.0,18.8448,18.8762,18.8386,18.8699,29000.0
2010-05-19 12:15:00,30.06,30.06,29.99,30.01,25700.0,18.8637,18.8637,18.8197,18.8323,25700.0
2010-05-19 12:20:00,30.01,30.1,30.0,30.09,43900.0,18.8323,18.8888,18.826,18.8825,43900.0
2010-05-19 12:25:00,30.09,30.2,30.09,30.14,69400.0,18.8825,18.9515,18.8825,18.9139,69400.0
2010-05-19 12:30:00,30.15,30.15,30.09,30.12,9700.0,18.9201,18.9201,18.8825,18.9013,9700.0
2010-05-19 12:35:00,30.14,30.2,30.14,30.19,32300.0,18.9139,18.9515,18.9139,18.9452,32300.0
2010-05-19 12:40:00,30.15,30.15,30.11,30.13,26300.0,18.9201,18.9201,18.895,18.9076,26300.0
2010-05-19 12:45:00,30.14,30.14,30.06,30.06,8200.0,18.9139,18.9139,18.8637,18.8637,8200.0
2010-05-19 12:50:00,30.06,30.13,30.06,30.13,7700.0,18.8637,18.9076,18.8637,18.9076,7700.0
2010-05-19 12:55:00,30.15,30.27,30.15,30.26,16800.0,18.9201,18.9954,18.9201,18.9892,16800.0
2010-05-19 13:00:00,30.25,30.32,30.23,30.25,28500.0,18.9829,19.0268,18.9703,18.9829,28500.0
2010-05-19 13:05:00,30.26,30.26,30.17,30.25,10000.0,18.9892,18.9892,18.9327,18.9829,10000.0
2010-05-19 13:10:00,30.25,30.26,30.2,30.23,4700.0,18.9829,18.9892,18.9515,18.9703,4700.0
2010-05-19 13:15:00,30.26,30.26,30.19,30.23,34900.0,18.9892,18.9892,18.9452,18.9703,34900.0
2010-05-19 13:20:00,30.23,30.32,30.23,30.3,17400.0,18.9703,19.0268,18.9703,19.0143,17400.0
2010-05-19 13:25:00,30.29,30.33,30.27,30.29,39600.0,19.008,19.0331,18.9954,19.008,39600.0
2010-05-19 13:30:00,30.28,30.3,30.26,30.26,4900.0,19.0017,19.0143,18.9892,18.9892,4900.0
2010-05-19 13:35:00,30.27,30.3,30.24,30.29,15100.0,18.9954,19.0143,18.9766,19.008,15100.0
2010-05-19 13:40:00,30.31,30.36,30.3,30.35,11000.0,19.0205,19.0519,19.0143,19.0456,11000.0
2010-05-19 13:45:00,30.36,30.43,30.33,30.42,20300.0,19.0519,19.0958,19.0331,19.0896,20300.0
2010-05-19 13:50:00,30.4,30.43,30.4,30.42,5800.0,19.077,19.0958,19.077,19.0896,5800.0
2010-05-19 13:55:00,30.4,30.4,30.33,30.35,17000.0,19.077,19.077,19.0331,19.0456,17000.0
2010-05-19 14:00:00,30.35,30.44,30.33,30.41,25600.0,19.0456,19.1021,19.0331,19.0833,25600.0
2010-05-19 14:05:00,30.4,30.47,30.38,30.38,14100.0,19.077,19.1209,19.0645,19.0645,14100.0
2010-05-19 14:10:00,30.38,30.39,30.34,30.36,7200.0,19.0645,19.0707,19.0394,19.0519,7200.0
2010-05-19 14:15:00,30.4,30.4,30.34,30.34,8900.0,19.077,19.077,19.0394,19.0394,8900.0
2010-05-19 14:20:00,30.3,30.34,30.24,30.24,26200.0,19.0143,19.0394,18.9766,18.9766,26200.0
2010-05-19 14:25:00,30.26,30.33,30.25,30.31,19800.0,18.9892,19.0331,18.9829,19.0205,19800.0
2010-05-19 14:30:00,30.32,30.33,30.27,30.3,19000.0,19.0268,19.0331,18.9954,19.0143,19000.0
2010-05-19 14:35:00,30.29,30.35,30.28,30.31,23000.0,19.008,19.0456,19.0017,19.0205,23000.0
2010-05-19 14:40:00,30.29,30.4,30.27,30.36,18900.0,19.008,19.077,18.9954,19.0519,18900.0
2010-05-19 14:45:00,30.37,30.43,30.37,30.42,11900.0,19.0582,19.0958,19.0582,19.0896,11900.0
2010-05-19 14:50:00,30.43,30.43,30.31,30.35,31900.0,19.0958,19.0958,19.0205,19.0456,31900.0
2010-05-19 14:55:00,30.36,30.36,30.26,30.3,47500.0,19.0519,19.0519,18.9892,19.0143,47500.0
2010-05-19 15:00:00,30.3,30.33,30.29,30.29,17200.0,19.0143,19.0331,19.008,19.008,17200.0
2010-05-19 15:05:00,30.3,30.3,30.2,30.2,13900.0,19.0143,19.0143,18.9515,18.9515,13900.0
2010-05-19 15:10:00,30.21,30.26,30.19,30.23,44300.0,18.9578,18.9892,18.9452,18.9703,44300.0
2010-05-19 15:15:00,30.21,30.34,30.21,30.33,72600.0,18.9578,19.0394,18.9578,19.0331,72600.0
2010-05-19 15:20:00,30.33,30.36,30.26,30.26,69300.0,19.0331,19.0519,18.9892,18.9892,69300.0
2010-05-19 15:25:00,30.29,30.38,30.27,30.37,55300.0,19.008,19.0645,18.9954,19.0582,55300.0
2010-05-19 15:30:00,30.38,30.4,30.33,30.37,62900.0,19.0645,19.077,19.0331,19.0582,62900.0
2010-05-19 15:35:00,30.36,30.46,30.31,30.44,94700.0,19.0519,19.1147,19.0205,19.1021,94700.0
2010-05-19 15:40:00,30.44,30.46,30.37,30.41,101500.0,19.1021,19.1147,19.0582,19.0833,101500.0
2010-05-19 15:45:00,30.41,30.45,30.4,30.42,40500.0,19.0833,19.1084,19.077,19.0896,40500.0
2010-05-19 15:50:00,30.44,30.49,30.42,30.47,47700.0,19.1021,19.1335,19.0896,19.1209,47700.0
2010-05-19 15:55:00,30.48,30.48,30.35,30.41,86900.0,19.1272,19.1272,19.0456,19.0833,86900.0
2010-05-20 09:30:00,29.47,29.57,29.43,29.52,45600.0,18.4934,18.5562,18.4683,18.5248,45600.0
2010-05-20 09:35:00,29.52,29.59,29.44,29.54,41000.0,18.5248,18.5687,18.4746,18.5373,41000.0
2010-05-20 09:40:00,29.53,29.53,29.37,29.38,41400.0,18.5311,18.5311,18.4307,18.4369,41400.0
2010-05-20 09:45:00,29.39,29.48,29.37,29.48,26300.0,18.4432,18.4997,18.4307,18.4997,26300.0
2010-05-20 09:50:00,29.48,29.53,29.44,29.44,36700.0,18.4997,18.5311,18.4746,18.4746,36700.0
2010-05-20 09:55:00,29.44,29.47,29.42,29.43,15900.0,18.4746,18.4934,18.462,18.4683,15900.0
2010-05-20 10:00:00,29.43,29.48,29.35,29.42,38600.0,18.4683,18.4997,18.4181,18.462,38600.0
2010-05-20 10:05:00,29.41,29.51,29.39,29.39,18000.0,18.4558,18.5185,18.4432,18.4432,18000.0
2010-05-20 10:10:00,29.38,29.4,29.25,29.25,17200.0,18.4369,18.4495,18.3554,18.3554,17200.0
2010-05-20 10:15:00,29.24,29.3,29.2,29.23,16000.0,18.3491,18.3867,18.324,18.3428,16000.0
2010-05-20 10:20:00,29.27,29.27,29.04,29.05,37800.0,18.3679,18.3679,18.2236,18.2298,37800.0
2010-05-20 10:25:00,29.03,29.18,29.01,29.16,64300.0,18.2173,18.3114,18.2047,18.2989,64300.0
2010-05-20 10:30:00,29.17,29.3,29.15,29.29,22200.0,18.3051,18.3867,18.2926,18.3805,22200.0
2010-05-20 10:35:00,29.27,29.31,29.22,29.25,20900.0,18.3679,18.393,18.3365,18.3554,20900.0
2010-05-20 10:40:00,29.22,29.23,29.12,29.23,25100.0,18.3365,18.3428,18.2738,18.3428,25100.0
2010-05-20 10:45:00,29.21,29.31,29.19,29.24,52100.0,18.3302,18.393,18.3177,18.3491,52100.0
2010-05-20 10:50:00,29.23,29.36,29.23,29.35,11600.0,18.3428,18.4244,18.3428,18.4181,11600.0
2010-05-20 10:55:00,29.35,29.36,29.29,29.29,7400.0,18.4181,18.4244,18.3805,18.3805,7400.0
2010-05-20 11:00:00,29.3,29.38,29.29,29.34,40600.0,18.3867,18.4369,18.3805,18.4118,40600.0
2010-05-20 11:05:00,29.32,29.46,29.32,29.44,16200.0,18.3993,18.4871,18.3993,18.4746,16200.0
2010-05-20 11:10:00,29.43,29.44,29.35,29.4,33600.0,18.4683,18.4746,18.4181,18.4495,33600.0
2010-05-20 11:15:00,29.4,29.4,29.34,29.36,34900.0,18.4495,18.4495,18.4118,18.4244,34900.0
2010-05-20 11:20:00,29.38,29.43,29.33,29.43,10600.0,18.4369,18.4683,18.4056,18.4683,10600.0
2010-05-20 11:25:00,29.4,29.54,29.38,29.54,5900.0,18.4495,18.5373,18.4369,18.5373,5900.0
2010-05-20 11:30:00,29.55,29.55,29.51,29.54,14200.0,18.5436,18.5436,18.5185,18.5373,14200.0
2010-05-20 11:35:00,29.56,29.56,29.48,29.53,5100.0,18.5499,18.5499,18.4997,18.5311,5100.0
2010-05-20 11:40:00,29.52,29.53,29.44,29.46,13400.0,18.5248,18.5311,18.4746,18.4871,13400.0
2010-05-20 11:45:00,29.47,29.53,29.47,29.5,6800.0,18.4934,18.5311,18.4934,18.5122,6800.0
2010-05-20 11:50:00,29.49,29.51,29.44,29.45,2400.0,18.506,18.5185,18.4746,18.4809,2400.0
2010-05-20 11:55:00,29.47,29.47,29.41,29.42,5800.0,18.4934,18.4934,18.4558,18.462,5800.0
2010-05-20 12:00:00,29.41,29.46,29.4,29.43,10200.0,18.4558,18.4871,18.4495,18.4683,10200.0
2010-05-20 12:05:00,29.43,29.5,29.43,29.5,15100.0,18.4683,18.5122,18.4683,18.5122,15100.0
2010-05-20 12:10:00,29.49,29.49,29.39,29.39,7700.0,18.506,18.506,18.4432,18.4432,7700.0
2010-05-20 12:15:00,29.38,29.38,29.28,29.3,23200.0,18.4369,18.4369,18.3742,18.3867,23200.0
2010-05-20 12:20:00,29.31,29.31,29.27,29.27,7000.0,18.393,18.393,18.3679,18.3679,7000.0
2010-05-20 12:25:00,29.26,29.32,29.26,29.29,21900.0,18.3616,18.3993,18.3616,18.3805,21900.0
2010-05-20 12:30:00,29.29,29.32,29.25,29.25,9500.0,18.3805,18.3993,18.3554,18.3554,9500.0
2010-05-20 12:35:00,29.25,29.36,29.23,29.35,11200.0,18.3554,18.4244,18.3428,18.4181,11200.0
2010-05-20 12:40:00,29.35,29.36,29.3,29.3,18000.0,18.4181,18.4244,18.3867,18.3867,18000.0
2010-05-20 12:45:00,29.28,29.32,29.24,29.24,9900.0,18.3742,18.3993,18.3491,18.3491,9900.0
2010-05-20 12:50:00,29.23,29.24,29.15,29.15,12600.0,18.3428,18.3491,18.2926,18.2926,12600.0
2010-05-20 12:55:00,29.16,29.2,29.08,29.09,22800.0,18.2989,18.324,18.2487,18.2549,22800.0
2010-05-20 13:00:00,29.08,29.23,29.08,29.23,19800.0,18.2487,18.3428,18.2487,18.3428,19800.0
2010-05-20 13:05:00,29.22,29.25,29.19,29.22,21700.0,18.3365,18.3554,18.3177,18.3365,21700.0
2010-05-20 13:10:00,29.21,29.32,29.21,29.29,25900.0,18.3302,18.3993,18.3302,18.3805,25900.0
2010-05-20 13:15:00,29.29,29.33,29.27,29.33,34300.0,18.3805,18.4056,18.3679,18.4056,34300.0
2010-05-20 13:20:00,29.32,29.42,29.3,29.42,17500.0,18.3993,18.462,18.3867,18.462,17500.0
2010-05-20 13:25:00,29.42,29.58,29.39,29.45,26900.0,18.462,18.5624,18.4432,18.4809,26900.0
2010-05-20 13:30:00,29.46,29.59,29.43,29.47,32700.0,18.4871,18.5687,18.4683,18.4934,32700.0
2010-05-20 13:35:00,29.44,29.49,29.41,29.43,20900.0,18.4746,18.506,18.4558,18.4683,20900.0
2010-05-20 13:40:00,29.43,29.54,29.43,29.54,11200.0,18.4683,18.5373,18.4683,18.5373,11200.0
2010-05-20 13:45:00,29.54,29.57,29.46,29.49,15600.0,18.5373,18.5562,18.4871,18.506,15600.0
2010-05-20 13:50:00,29.52,29.54,29.44,29.49,12100.0,18.5248,18.5373,18.4746,18.506,12100.0
2010-05-20 13:55:00,29.48,29.53,29.42,29.46,11000.0,18.4997,18.5311,18.462,18.4871,11000.0
2010-05-20 14:00:00,29.43,29.46,29.32,29.34,12000.0,18.4683,18.4871,18.3993,18.4118,12000.0
2010-05-20 14:05:00,29.33,29.4,29.3,29.38,12100.0,18.4056,18.4495,18.3867,18.4369,12100.0
2010-05-20 14:10:00,29.4,29.53,29.4,29.52,17100.0,18.4495,18.5311,18.4495,18.5248,17100.0
2010-05-20 14:15:00,29.52,29.57,29.45,29.56,83500.0,18.5248,18.5562,18.4809,18.5499,83500.0
2010-05-20 14:20:00,29.57,29.67,29.53,29.61,8500.0,18.5562,18.6189,18.5311,18.5813,8500.0
2010-05-20 14:25:00,29.61,29.66,29.52,29.59,33800.0,18.5813,18.6126,18.5248,18.5687,33800.0
2010-05-20 14:30:00,29.57,29.69,29.53,29.69,38600.0,18.5562,18.6315,18.5311,18.6315,38600.0
2010-05-20 14:35:00,29.7,29.75,29.65,29.7,33000.0,18.6377,18.6691,18.6064,18.6377,33000.0
2010-05-20 14:40:00,29.69,29.73,29.63,29.69,39100.0,18.6315,18.6566,18.5938,18.6315,39100.0
2010-05-20 14:45:00,29.69,29.76,29.63,29.72,29000.0,18.6315,18.6754,18.5938,18.6503,29000.0
2010-05-20 14:50:00,29.73,29.83,29.69,29.76,27000.0,18.6566,18.7193,18.6315,18.6754,27000.0
2010-05-20 14:55:00,29.75,29.79,29.6,29.6,24700.0,18.6691,18.6942,18.575,18.575,24700.0
2010-05-20 15:00:00,29.61,29.68,29.61,29.67,24200.0,18.5813,18.6252,18.5813,18.6189,24200.0
2010-05-20 15:05:00,29.69,29.69,29.55,29.64,70800.0,18.6315,18.6315,18.5436,18.6001,70800.0
2010-05-20 15:10:00,29.64,29.66,29.55,29.58,28300.0,18.6001,18.6126,18.5436,18.5624,28300.0
2010-05-20 15:15:00,29.59,29.62,29.53,29.57,58200.0,18.5687,18.5875,18.5311,18.5562,58200.0
2010-05-20 15:20:00,29.6,29.69,29.56,29.69,20600.0,18.575,18.6315,18.5499,18.6315,20600.0
2010-05-20 15:25:00,29.66,29.69,29.59,29.59,26900.0,18.6126,18.6315,18.5687,18.5687,26900.0
2010-05-20 15:30:00,29.59,29.66,29.58,29.61,34900.0,18.5687,18.6126,18.5624,18.5813,34900.0
2010-05-20 15:35:00,29.61,29.61,29.52,29.55,112200.0,18.5813,18.5813,18.5248,18.5436,112200.0
2010-05-20 15:40:00,29.56,29.57,29.45,29.46,57500.0,18.5499,18.5562,18.4809,18.4871,57500.0
2010-05-20 15:45:00,29.46,29.47,29.34,29.45,59900.0,18.4871,18.4934,18.4118,18.4809,59900.0
2010-05-20 15:50:00,29.42,29.43,29.34,29.34,111400.0,18.462,18.4683,18.4118,18.4118,111400.0
2010-05-20 15:55:00,29.33,29.35,29.23,29.24,137100.0,18.4056,18.4181,18.3428,18.3491,137100.0
2010-05-21 09:30:00,29.05,29.13,28.97,29.06,137400.0,18.2298,18.28,18.1796,18.2361,137400.0
2010-05-21 09:35:00,29.05,29.25,29.05,29.25,34800.0,18.2298,18.3554,18.2298,18.3554,34800.0
2010-05-21 09:40:00,29.25,29.34,29.22,29.25,63700.0,18.3554,18.4118,18.3365,18.3554,63700.0
2010-05-21 09:45:00,29.25,29.32,29.2,29.32,73100.0,18.3554,18.3993,18.324,18.3993,73100.0
2010-05-21 09:50:00,29.3,29.48,29.3,29.47,32800.0,18.3867,18.4997,18.3867,18.4934,32800.0
2010-05-21 09:55:00,29.48,29.65,29.46,29.53,29300.0,18.4997,18.6064,18.4871,18.5311,29300.0
2010-05-21 10:00:00,29.52,29.64,29.47,29.6,21000.0,18.5248,18.6001,18.4934,18.575,21000.0
2010-05-21 10:05:00,29.62,29.74,29.62,29.64,40800.0,18.5875,18.6628,18.5875,18.6001,40800.0
2010-05-21 10:10:00,29.63,29.7,29.54,29.6,87800.0,18.5938,18.6377,18.5373,18.575,87800.0
2010-05-21 10:15:00,29.63,29.66,29.53,29.56,60100.0,18.5938,18.6126,18.5311,18.5499,60100.0
2010-05-21 10:20:00,29.55,29.58,29.42,29.42,74200.0,18.5436,18.5624,18.462,18.462,74200.0
2010-05-21 10:25:00,29.4,29.49,29.4,29.4,19100.0,18.4495,18.506,18.4495,18.4495,19100.0
2010-05-21 10:30:00,29.41,29.52,29.37,29.52,31100.0,18.4558,18.5248,18.4307,18.5248,31100.0
2010-05-21 10:35:00,29.53,29.61,29.5,29.59,35600.0,18.5311,18.5813,18.5122,18.5687,35600.0
2010-05-21 10:40:00,29.61,29.65,29.51,29.54,21700.0,18.5813,18.6064,18.5185,18.5373,21700.0
2010-05-21 10:45:00,29.55,29.61,29.5,29.52,22800.0,18.5436,18.5813,18.5122,18.5248,22800.0
2010-05-21 10:50:00,29.54,29.58,29.45,29.53,26200.0,18.5373,18.5624,18.4809,18.5311,26200.0
2010-05-21 10:55:00,29.51,29.61,29.48,29.56,21400.0,18.5185,18.5813,18.4997,18.5499,21400.0
2010-05-21 11:00:00,29.58,29.69,29.57,29.64,21000.0,18.5624,18.6315,18.5562,18.6001,21000.0
2010-05-21 11:05:00,29.66,29.7,29.64,29.66,25900.0,18.6126,18.6377,18.6001,18.6126,25900.0
2010-05-21 11:10:00,29.67,29.67,29.61,29.65,10600.0,18.6189,18.6189,18.5813,18.6064,10600.0
2010-05-21 11:15:00,29.65,29.73,29.61,29.72,20500.0,18.6064,18.6566,18.5813,18.6503,20500.0
2010-05-21 11:20:00,29.72,29.83,29.72,29.82,32800.0,18.6503,18.7193,18.6503,18.713,32800.0
2010-05-21 11:25:00,29.81,29.82,29.73,29.74,20000.0,18.7068,18.713,18.6566,18.6628,20000.0
2010-05-21 11:30:00,29.74,29.78,29.69,29.72,25400.0,18.6628,18.6879,18.6315,18.6503,25400.0
2010-05-21 11:35:00,29.73,29.84,29.73,29.84,21600.0,18.6566,18.7256,18.6566,18.7256,21600.0
2010-05-21 11:40:00,29.84,29.89,29.83,29.89,20000.0,18.7256,18.757,18.7193,18.757,20000.0
2010-05-21 11:45:00,29.89,29.92,29.82,29.87,34700.0,18.757,18.7758,18.713,18.7444,34700.0
2010-05-21 11:50:00,29.89,29.97,29.89,29.91,20100.0,18.757,18.8072,18.757,18.7695,20100.0
2010-05-21 11:55:00,29.89,29.94,29.89,29.94,41100.0,18.757,18.7883,18.757,18.7883,41100.0
2010-05-21 12:00:00,29.95,29.95,29.9,29.94,30700.0,18.7946,18.7946,18.7632,18.7883,30700.0
2010-05-21 12:05:00,29.93,29.95,29.89,29.91,17700.0,18.7821,18.7946,18.757,18.7695,17700.0
2010-05-21 12:10:00,29.9,29.94,29.84,29.91,13900.0,18.7632,18.7883,18.7256,18.7695,13900.0
2010-05-21 12:15:00,29.92,30.0,29.92,29.98,19700.0,18.7758,18.826,18.7758,18.8134,19700.0
2010-05-21 12:20:00,29.98,30.05,29.96,30.03,33500.0,18.8134,18.8574,18.8009,18.8448,33500.0
2010-05-21 12:25:00,30.02,30.02,29.96,29.96,21600.0,18.8386,18.8386,18.8009,18.8009,21600.0
2010-05-21 12:30:00,29.96,29.98,29.88,29.88,7700.0,18.8009,18.8134,18.7507,18.7507,7700.0
2010-05-21 12:35:00,29.9,29.97,29.88,29.95,9900.0,18.7632,18.8072,18.7507,18.7946,9900.0
2010-05-21 12:40:00,29.94,29.95,29.93,29.93,1600.0,18.7883,18.7946,18.7821,18.7821,1600.0
2010-05-21 12:45:00,29.92,29.92,29.85,29.85,6600.0,18.7758,18.7758,18.7319,18.7319,6600.0
2010-05-21 12:50:00,29.83,29.92,29.82,29.92,13200.0,18.7193,18.7758,18.713,18.7758,13200.0
2010-05-21 12:55:00,29.9,29.9,29.81,29.81,8300.0,18.7632,18.7632,18.7068,18.7068,8300.0
2010-05-21 13:00:00,29.81,29.83,29.74,29.75,20900.0,18.7068,18.7193,18.6628,18.6691,20900.0
2010-05-21 13:05:00,29.74,29.8,29.74,29.8,40400.0,18.6628,18.7005,18.6628,18.7005,40400.0
2010-05-21 13:10:00,29.79,29.83,29.78,29.83,113200.0,18.6942,18.7193,18.6879,18.7193,113200.0
2010-05-21 13:15:00,29.83,29.85,29.82,29.83,74000.0,18.7193,18.7319,18.713,18.7193,74000.0
2010-05-21 13:20:00,29.83,29.84,29.73,29.75,27200.0,18.7193,18.7256,18.6566,18.6691,27200.0
2010-05-21 13:25:00,29.75,29.78,29.72,29.75,10300.0,18.6691,18.6879,18.6503,18.6691,10300.0
2010-05-21 13:30:00,29.77,29.84,29.74,29.83,7000.0,18.6817,18.7256,18.6628,18.7193,7000.0
2010-05-21 13:35:00,29.84,29.84,29.77,29.8,10800.0,18.7256,18.7256,18.6817,18.7005,10800.0
2010-05-21 13:40:00,29.82,29.83,29.81,29.82,5500.0,18.713,18.7193,18.7068,18.713,5500.0
2010-05-21 13:45:00,29.84,29.89,29.84,29.87,10200.0,18.7256,18.757,18.7256,18.7444,10200.0
2010-05-21 13:50:00,29.88,29.9,29.85,29.87,12900.0,18.7507,18.7632,18.7319,18.7444,12900.0
2010-05-21 13:55:00,29.87,29.89,29.84,29.88,13200.0,18.7444,18.757,18.7256,18.7507,13200.0
2010-05-21 14:00:00,29.89,29.92,29.84,29.86,14700.0,18.757,18.7758,18.7256,18.7381,14700.0
2010-05-21 14:05:00,29.86,29.86,29.78,29.82,8800.0,18.7381,18.7381,18.6879,18.713,8800.0
2010-05-21 14:10:00,29.84,29.84,29.79,29.79,14800.0,18.7256,18.7256,18.6942,18.6942,14800.0
2010-05-21 14:15:00,29.77,29.78,29.71,29.77,7600.0,18.6817,18.6879,18.644,18.6817,7600.0
2010-05-21 14:20:00,29.77,29.78,29.7,29.77,15700.0,18.6817,18.6879,18.6377,18.6817,15700.0
2010-05-21 14:25:00,29.77,29.83,29.75,29.81,23300.0,18.6817,18.7193,18.6691,18.7068,23300.0
2010-05-21 14:30:00,29.81,29.85,29.8,29.83,10400.0,18.7068,18.7319,18.7005,18.7193,10400.0
2010-05-21 14:35:00,29.84,29.84,29.75,29.76,11300.0,18.7256,18.7256,18.6691,18.6754,11300.0
2010-05-21 14:40:00,29.78,29.8,29.72,29.74,7300.0,18.6879,18.7005,18.6503,18.6628,7300.0
2010-05-21 14:45:00,29.74,29.74,29.64,29.7,21800.0,18.6628,18.6628,18.6001,18.6377,21800.0
2010-05-21 14:50:00,29.7,29.71,29.66,29.68,13100.0,18.6377,18.644,18.6126,18.6252,13100.0
2010-05-21 14:55:00,29.67,29.73,29.64,29.7,21200.0,18.6189,18.6566,18.6001,18.6377,21200.0
2010-05-21 15:00:00,29.7,29.74,29.66,29.72,12000.0,18.6377,18.6628,18.6126,18.6503,12000.0
2010-05-21 15:05:00,29.73,29.75,29.68,29.68,28900.0,18.6566,18.6691,18.6252,18.6252,28900.0
2010-05-21 15:10:00,29.67,29.69,29.62,29.63,21700.0,18.6189,18.6315,18.5875,18.5938,21700.0
2010-05-21 15:15:00,29.63,29.63,29.51,29.56,19800.0,18.5938,18.5938,18.5185,18.5499,19800.0
2010-05-21 15:20:00,29.56,29.69,29.56,29.67,54100.0,18.5499,18.6315,18.5499,18.6189,54100.0
2010-05-21 15:25:00,29.65,29.69,29.61,29.61,14700.0,18.6064,18.6315,18.5813,18.5813,14700.0
2010-05-21 15:30:00,29.61,29.61,29.56,29.6,21300.0,18.5813,18.5813,18.5499,18.575,21300.0
2010-05-21 15:35:00,29.6,29.62,29.54,29.55,12200.0,18.575,18.5875,18.5373,18.5436,12200.0
2010-05-21 15:40:00,29.58,29.75,29.57,29.74,18000.0,18.5624,18.6691,18.5562,18.6628,18000.0
2010-05-21 15:45:00,29.76,29.85,29.75,29.78,17600.0,18.6754,18.7319,18.6691,18.6879,17600.0
2010-05-21 15:50:00,29.79,29.96,29.78,29.94,33700.0,18.6942,18.8009,18.6879,18.7883,33700.0
2010-05-21 15:55:00,29.92,30.07,29.91,30.07,88000.0,18.7758,18.8699,18.7695,18.8699,88000.0
2010-05-24 09:30:00,29.61,29.68,29.53,29.64,49600.0,18.5813,18.6252,18.5311,18.6001,49600.0
2010-05-24 09:35:00,29.65,29.72,29.59,29.6,20100.0,18.6064,18.6503,18.5687,18.575,20100.0
2010-05-24 09:40:00,29.62,29.63,29.44,29.44,26300.0,18.5875,18.5938,18.4746,18.4746,26300.0
2010-05-24 09:45:00,29.44,29.56,29.44,29.54,31700.0,18.4746,18.5499,18.4746,18.5373,31700.0
2010-05-24 09:50:00,29.52,29.57,29.49,29.5,13000.0,18.5248,18.5562,18.506,18.5122,13000.0
2010-05-24 09:55:00,29.51,29.52,29.43,29.49,9100.0,18.5185,18.5248,18.4683,18.506,9100.0
2010-05-24 10:00:00,29.52,29.6,29.42,29.47,22200.0,18.5248,18.575,18.462,18.4934,22200.0
2010-05-24 10:05:00,29.48,29.62,29.48,29.6,30600.0,18.4997,18.5875,18.4997,18.575,30600.0
2010-05-24 10:10:00,29.58,29.65,29.57,29.65,8500.0,18.5624,18.6064,18.5562,18.6064,8500.0
2010-05-24 10:15:00,29.68,29.68,29.63,29.67,6700.0,18.6252,18.6252,18.5938,18.6189,6700.0
2010-05-24 10:20:00,29.66,29.66,29.56,29.58,17300.0,18.6126,18.6126,18.5499,18.5624,17300.0
2010-05-24 10:25:00,29.58,29.63,29.57,29.62,5600.0,18.5624,18.5938,18.5562,18.5875,5600.0
2010-05-24 10:30:00,29.64,29.7,29.61,29.68,9200.0,18.6001,18.6377,18.5813,18.6252,9200.0
2010-05-24 10:35:00,29.69,29.73,29.67,29.71,4900.0,18.6315,18.6566,18.6189,18.644,4900.0
2010-05-24 10:40:00,29.73,29.76,29.67,29.68,11300.0,18.6566,18.6754,18.6189,18.6252,11300.0
2010-05-24 10:45:00,29.68,29.68,29.63,29.64,7100.0,18.6252,18.6252,18.5938,18.6001,7100.0
2010-05-24 10:50:00,29.64,29.66,29.61,29.63,15500.0,18.6001,18.6126,18.5813,18.5938,15500.0
2010-05-24 10:55:00,29.58,29.63,29.58,29.62,8000.0,18.5624,18.5938,18.5624,18.5875,8000.0
2010-05-24 11:00:00,29.61,29.62,29.57,29.62,5000.0,18.5813,18.5875,18.5562,18.5875,5000.0
2010-05-24 11:05:00,29.62,29.65,29.62,29.64,5400.0,18.5875,18.6064,18.5875,18.6001,5400.0
2010-05-24 11:10:00,29.62,29.68,29.58,29.6,15200.0,18.5875,18.6252,18.5624,18.575,15200.0
2010-05-24 11:15:00,29.59,29.59,29.54,29.59,9100.0,18.5687,18.5687,18.5373,18.5687,9100.0
2010-05-24 11:20:00,29.57,29.62,29.57,29.61,14300.0,18.5562,18.5875,18.5562,18.5813,14300.0
2010-05-24 11:25:00,29.59,29.63,29.56,29.62,14300.0,18.5687,18.5938,18.5499,18.5875,14300.0
2010-05-24 11:30:00,29.63,29.64,29.6,29.62,44700.0,18.5938,18.6001,18.575,18.5875,44700.0
2010-05-24 11:35:00,29.63,29.69,29.63,29.68,14600.0,18.5938,18.6315,18.5938,18.6252,14600.0
2010-05-24 11:40:00,29.7,29.78,29.67,29.76,13900.0,18.6377,18.6879,18.6189,18.6754,13900.0
2010-05-24 11:45:00,29.77,29.77,29.73,29.74,10000.0,18.6817,18.6817,18.6566,18.6628,10000.0
2010-05-24 11:50:00,29.75,29.75,29.7,29.71,12200.0,18.6691,18.6691,18.6377,18.644,12200.0
2010-05-24 11:55:00,29.74,29.77,29.73,29.74,11200.0,18.6628,18.6817,18.6566,18.6628,11200.0
2010-05-24 12:00:00,29.73,29.77,29.73,29.76,3000.0,18.6566,18.6817,18.6566,18.6754,3000.0
2010-05-24 12:05:00,29.78,29.84,29.76,29.79,20900.0,18.6879,18.7256,18.6754,18.6942,20900.0
2010-05-24 12:10:00,29.8,29.8,29.76,29.78,16100.0,18.7005,18.7005,18.6754,18.6879,16100.0
2010-05-24 12:15:00,29.79,29.79,29.72,29.74,18300.0,18.6942,18.6942,18.6503,18.6628,18300.0
2010-05-24 12:20:00,29.75,29.75,29.72,29.72,12400.0,18.6691,18.6691,18.6503,18.6503,12400.0
2010-05-24 12:25:00,29.72,29.74,29.71,29.74,7400.0,18.6503,18.6628,18.644,18.6628,7400.0
2010-05-24 12:30:00,29.74,29.77,29.71,29.72,11300.0,18.6628,18.6817,18.644,18.6503,11300.0
2010-05-24 12:35:00,29.72,29.72,29.68,29.7,24000.0,18.6503,18.6503,18.6252,18.6377,24000.0
2010-05-24 12:40:00,29.7,29.7,29.66,29.67,32400.0,18.6377,18.6377,18.6126,18.6189,32400.0
2010-05-24 12:45:00,29.68,29.69,29.66,29.67,4700.0,18.6252,18.6315,18.6126,18.6189,4700.0
2010-05-24 12:50:00,29.7,29.75,29.69,29.75,1700.0,18.6377,18.6691,18.6315,18.6691,1700.0
2010-05-24 12:55:00,29.71,29.74,29.71,29.73,3400.0,18.644,18.6628,18.644,18.6566,3400.0
2010-05-24 13:00:00,29.76,29.76,29.71,29.71,3700.0,18.6754,18.6754,18.644,18.644,3700.0
2010-05-24 13:05:00,29.69,29.69,29.65,29.65,23600.0,18.6315,18.6315,18.6064,18.6064,23600.0
2010-05-24 13:10:00,29.66,29.68,29.64,29.67,4300.0,18.6126,18.6252,18.6001,18.6189,4300.0
2010-05-24 13:15:00,29.67,29.68,29.61,29.61,106700.0,18.6189,18.6252,18.5813,18.5813,106700.0
2010-05-24 13:20:00,29.62,29.66,29.6,29.65,17700.0,18.5875,18.6126,18.575,18.6064,17700.0
2010-05-24 13:25:00,29.67,29.73,29.66,29.68,10400.0,18.6189,18.6566,18.6126,18.6252,10400.0
2010-05-24 13:30:00,29.69,29.72,29.67,29.67,15700.0,18.6315,18.6503,18.6189,18.6189,15700.0
2010-05-24 13:35:00,29.67,29.68,29.63,29.64,37100.0,18.6189,18.6252,18.5938,18.6001,37100.0
2010-05-24 13:40:00,29.63,29.66,29.61,29.62,24700.0,18.5938,18.6126,18.5813,18.5875,24700.0
2010-05-24 13:45:00,29.61,29.63,29.58,29.58,7900.0,18.5813,18.5938,18.5624,18.5624,7900.0
2010-05-24 13:50:00,29.59,29.61,29.57,29.6,4600.0,18.5687,18.5813,18.5562,18.575,4600.0
2010-05-24 13:55:00,29.6,29.63,29.57,29.61,18000.0,18.575,18.5938,18.5562,18.5813,18000.0
2010-05-24 14:00:00,29.61,29.64,29.59,29.59,3500.0,18.5813,18.6001,18.5687,18.5687,3500.0
2010-05-24 14:05:00,29.59,29.61,29.58,29.61,5400.0,18.5687,18.5813,18.5624,18.5813,5400.0
2010-05-24 14:10:00,29.63,29.68,29.63,29.67,8400.0,18.5938,18.6252,18.5938,18.6189,8400.0
2010-05-24 14:15:00,29.66,29.67,29.65,29.65,3700.0,18.6126,18.6189,18.6064,18.6064,3700.0
2010-05-24 14:20:00,29.65,29.65,29.6,29.64,6200.0,18.6064,18.6064,18.575,18.6001,6200.0
2010-05-24 14:25:00,29.63,29.64,29.59,29.62,11100.0,18.5938,18.6001,18.5687,18.5875,11100.0
2010-05-24 14:30:00,29.63,29.64,29.61,29.64,11600.0,18.5938,18.6001,18.5813,18.6001,11600.0
2010-05-24 14:35:00,29.64,29.64,29.58,29.61,11400.0,18.6001,18.6001,18.5624,18.5813,11400.0
2010-05-24 14:40:00,29.61,29.61,29.59,29.59,2100.0,18.5813,18.5813,18.5687,18.5687,2100.0
2010-05-24 14:45:00,29.58,29.59,29.51,29.53,7300.0,18.5624,18.5687,18.5185,18.5311,7300.0
2010-05-24 14:50:00,29.53,29.57,29.52,29.57,3600.0,18.5311,18.5562,18.5248,18.5562,3600.0
2010-05-24 14:55:00,29.58,29.58,29.53,29.54,3700.0,18.5624,18.5624,18.5311,18.5373,3700.0
2010-05-24 15:00:00,29.54,29.55,29.49,29.5,7000.0,18.5373,18.5436,18.506,18.5122,7000.0
2010-05-24 15:05:00,29.5,29.5,29.44,29.44,3800.0,18.5122,18.5122,18.4746,18.4746,3800.0
2010-05-24 15:10:00,29.43,29.48,29.42,29.47,2800.0,18.4683,18.4997,18.462,18.4934,2800.0
2010-05-24 15:15:00,29.48,29.5,29.48,29.49,17200.0,18.4997,18.5122,18.4997,18.506,17200.0
2010-05-24 15:20:00,29.5,29.53,29.5,29.53,3400.0,18.5122,18.5311,18.5122,18.5311,3400.0
2010-05-24 15:25:00,29.51,29.52,29.49,29.52,5100.0,18.5185,18.5248,18.506,18.5248,5100.0
2010-05-24 15:30:00,29.51,29.58,29.49,29.57,3700.0,18.5185,18.5624,18.506,18.5562,3700.0
2010-05-24 15:35:00,29.57,29.57,29.5,29.53,91200.0,18.5562,18.5562,18.5122,18.5311,91200.0
2010-05-24 15:40:00,29.52,29.53,29.49,29.52,157600.0,18.5248,18.5311,18.506,18.5248,157600.0
2010-05-24 15:45:00,29.51,29.51,29.43,29.43,23900.0,18.5185,18.5185,18.4683,18.4683,23900.0
2010-05-24 15:50:00,29.44,29.44,29.33,29.34,17900.0,18.4746,18.4746,18.4056,18.4118,17900.0
2010-05-24 15:55:00,29.34,29.34,29.29,29.3,15000.0,18.4118,18.4118,18.3805,18.3867,15000.0
2010-05-25 09:30:00,28.43,28.51,28.36,28.5,177200.0,17.8408,17.891,17.7968,17.8847,177200.0
2010-05-25 09:35:00,28.48,28.48,28.39,28.4,28700.0,17.8721,17.8721,17.8157,17.8219,28700.0
2010-05-25 09:40:00,28.37,28.41,28.31,28.4,150400.0,17.8031,17.8282,17.7655,17.8219,150400.0
2010-05-25 09:45:00,28.41,28.5,28.38,28.5,107400.0,17.8282,17.8847,17.8094,17.8847,107400.0
2010-05-25 09:50:00,28.53,28.56,28.49,28.51,37500.0,17.9035,17.9224,17.8784,17.891,37500.0
2010-05-25 09:55:00,28.51,28.54,28.49,28.52,30100.0,17.891,17.9098,17.8784,17.8973,30100.0
2010-05-25 10:00:00,28.52,28.69,28.51,28.67,81500.0,17.8973,18.0039,17.891,17.9914,81500.0
2010-05-25 10:05:00,28.67,28.68,28.56,28.59,81500.0,17.9914,17.9977,17.9224,17.9412,81500.0
2010-05-25 10:10:00,28.58,28.64,28.54,28.61,76300.0,17.9349,17.9726,17.9098,17.9537,76300.0
2010-05-25 10:15:00,28.62,28.69,28.57,28.6,27000.0,17.96,18.0039,17.9286,17.9475,27000.0
2010-05-25 10:20:00,28.62,28.66,28.53,28.62,35800.0,17.96,17.9851,17.9035,17.96,35800.0
2010-05-25 10:25:00,28.62,28.65,28.54,28.55,27200.0,17.96,17.9788,17.9098,17.9161,27200.0
2010-05-25 10:30:00,28.54,28.58,28.49,28.49,24800.0,17.9098,17.9349,17.8784,17.8784,24800.0
2010-05-25 10:35:00,28.5,28.59,28.5,28.53,14200.0,17.8847,17.9412,17.8847,17.9035,14200.0
2010-05-25 10:40:00,28.52,28.54,28.47,28.47,10000.0,17.8973,17.9098,17.8659,17.8659,10000.0
2010-05-25 10:45:00,28.46,28.5,28.45,28.45,10800.0,17.8596,17.8847,17.8533,17.8533,10800.0
2010-05-25 10:50:00,28.47,28.51,28.43,28.46,13100.0,17.8659,17.891,17.8408,17.8596,13100.0
2010-05-25 10:55:00,28.44,28.53,28.44,28.51,21500.0,17.847,17.9035,17.847,17.891,21500.0
2010-05-25 11:00:00,28.56,28.6,28.55,28.6,6400.0,17.9224,17.9475,17.9161,17.9475,6400.0
2010-05-25 11:05:00,28.6,28.76,28.6,28.71,18100.0,17.9475,18.0479,17.9475,18.0165,18100.0
2010-05-25 11:10:00,28.69,28.71,28.67,28.68,31700.0,18.0039,18.0165,17.9914,17.9977,31700.0
2010-05-25 11:15:00,28.7,28.7,28.61,28.61,13400.0,18.0102,18.0102,17.9537,17.9537,13400.0
2010-05-25 11:20:00,28.63,28.65,28.59,28.65,6900.0,17.9663,17.9788,17.9412,17.9788,6900.0
2010-05-25 11:25:00,28.65,28.71,28.64,28.67,28300.0,17.9788,18.0165,17.9726,17.9914,28300.0
2010-05-25 11:30:00,28.66,28.69,28.62,28.62,14500.0,17.9851,18.0039,17.96,17.96,14500.0
2010-05-25 11:35:00,28.58,28.6,28.55,28.58,27000.0,17.9349,17.9475,17.9161,17.9349,27000.0
2010-05-25 11:40:00,28.6,28.63,28.56,28.57,48100.0,17.9475,17.9663,17.9224,17.9286,48100.0
2010-05-25 11:45:00,28.59,28.61,28.55,28.57,13600.0,17.9412,17.9537,17.9161,17.9286,13600.0
2010-05-25 11:50:00,28.6,28.64,28.59,28.63,1600.0,17.9475,17.9726,17.9412,17.9663,1600.0
2010-05-25 11:55:00,28.67,28.75,28.66,28.75,10600.0,17.9914,18.0416,17.9851,18.0416,10600.0
2010-05-25 12:00:00,28.75,28.81,28.73,28.79,8600.0,18.0416,18.0792,18.029,18.0667,8600.0
2010-05-25 12:05:00,28.8,28.81,28.73,28.74,6800.0,18.073,18.0792,18.029,18.0353,6800.0
2010-05-25 12:10:00,28.77,28.8,28.76,28.79,5800.0,18.0541,18.073,18.0479,18.0667,5800.0
2010-05-25 12:15:00,28.81,28.81,28.76,28.77,5500.0,18.0792,18.0792,18.0479,18.0541,5500.0
2010-05-25 12:20:00,28.79,28.79,28.71,28.73,3200.0,18.0667,18.0667,18.0165,18.029,3200.0
2010-05-25 12:25:00,28.74,28.78,28.71,28.73,9600.0,18.0353,18.0604,18.0165,18.029,9600.0
2010-05-25 12:30:00,28.71,28.74,28.67,28.69,7200.0,18.0165,18.0353,17.9914,18.0039,7200.0
2010-05-25 12:35:00,28.7,28.73,28.69,28.73,9000.0,18.0102,18.029,18.0039,18.029,9000.0
2010-05-25 12:40:00,28.7,28.7,28.64,28.64,20300.0,18.0102,18.0102,17.9726,17.9726,20300.0
2010-05-25 12:45:00,28.66,28.73,28.66,28.73,4300.0,17.9851,18.029,17.9851,18.029,4300.0
2010-05-25 12:50:00,28.72,28.72,28.7,28.7,6400.0,18.0228,18.0228,18.0102,18.0102,6400.0
2010-05-25 12:55:00,28.72,28.75,28.7,28.71,17300.0,18.0228,18.0416,18.0102,18.0165,17300.0
2010-05-25 13:00:00,28.7,28.73,28.65,28.66,8900.0,18.0102,18.029,17.9788,17.9851,8900.0
2010-05-25 13:05:00,28.68,28.69,28.61,28.63,25000.0,17.9977,18.0039,17.9537,17.9663,25000.0
2010-05-25 13:10:00,28.61,28.64,28.59,28.6,54100.0,17.9537,17.9726,17.9412,17.9475,54100.0
2010-05-25 13:15:00,28.6,28.6,28.57,28.6,33000.0,17.9475,17.9475,17.9286,17.9475,33000.0
2010-05-25 13:20:00,28.6,28.68,28.6,28.66,16300.0,17.9475,17.9977,17.9475,17.9851,16300.0
2010-05-25 13:25:00,28.66,28.68,28.64,28.65,12000.0,17.9851,17.9977,17.9726,17.9788,12000.0
2010-05-25 13:30:00,28.64,28.64,28.59,28.59,7900.0,17.9726,17.9726,17.9412,17.9412,7900.0
2010-05-25 13:35:00,28.62,28.62,28.56,28.6,33700.0,17.96,17.96,17.9224,17.9475,33700.0
2010-05-25 13:40:00,28.6,28.6,28.55,28.57,4000.0,17.9475,17.9475,17.9161,17.9286,4000.0
2010-05-25 13:45:00,28.58,28.58,28.56,28.58,6700.0,17.9349,17.9349,17.9224,17.9349,6700.0
2010-05-25 13:50:00,28.57,28.64,28.57,28.61,6000.0,17.9286,17.9726,17.9286,17.9537,6000.0
2010-05-25 13:55:00,28.6,28.63,28.56,28.6,11500.0,17.9475,17.9663,17.9224,17.9475,11500.0
2010-05-25 14:00:00,28.59,28.62,28.55,28.62,7800.0,17.9412,17.96,17.9161,17.96,7800.0
2010-05-25 14:05:00,28.62,28.68,28.6,28.62,12600.0,17.96,17.9977,17.9475,17.96,12600.0
2010-05-25 14:10:00,28.62,28.73,28.62,28.72,12200.0,17.96,18.029,17.96,18.0228,12200.0
2010-05-25 14:15:00,28.72,28.76,28.67,28.75,6400.0,18.0228,18.0479,17.9914,18.0416,6400.0
2010-05-25 14:20:00,28.78,28.78,28.7,28.75,19600.0,18.0604,18.0604,18.0102,18.0416,19600.0
2010-05-25 14:25:00,28.76,28.81,28.76,28.76,4900.0,18.0479,18.0792,18.0479,18.0479,4900.0
2010-05-25 14:30:00,28.74,28.81,28.71,28.71,9800.0,18.0353,18.0792,18.0165,18.0165,9800.0
2010-05-25 14:35:00,28.71,28.77,28.69,28.71,248200.0,18.0165,18.0541,18.0039,18.0165,248200.0
2010-05-25 14:40:00,28.7,28.87,28.69,28.84,57700.0,18.0102,18.1169,18.0039,18.0981,57700.0
2010-05-25 14:45:00,28.82,28.94,28.82,28.93,20200.0,18.0855,18.1608,18.0855,18.1545,20200.0
2010-05-25 14:50:00,28.93,28.96,28.87,28.95,86800.0,18.1545,18.1734,18.1169,18.1671,86800.0
2010-05-25 14:55:00,28.97,28.97,28.86,28.86,29700.0,18.1796,18.1796,18.1106,18.1106,29700.0
2010-05-25 15:00:00,28.85,28.95,28.85,28.9,12800.0,18.1043,18.1671,18.1043,18.1357,12800.0
2010-05-25 15:05:00,28.89,28.99,28.89,28.97,58500.0,18.1294,18.1922,18.1294,18.1796,58500.0
2010-05-25 15:10:00,28.98,28.98,28.88,28.89,14800.0,18.1859,18.1859,18.1232,18.1294,14800.0
2010-05-25 15:15:00,28.88,28.92,28.87,28.9,12300.0,18.1232,18.1483,18.1169,18.1357,12300.0
2010-05-25 15:20:00,28.91,29.06,28.91,29.06,42300.0,18.142,18.2361,18.142,18.2361,42300.0
2010-05-25 15:25:00,29.03,29.08,29.03,29.06,106600.0,18.2173,18.2487,18.2173,18.2361,106600.0
2010-05-25 15:30:00,29.07,29.13,29.03,29.1,67600.0,18.2424,18.28,18.2173,18.2612,67600.0
2010-05-25 15:35:00,29.13,29.17,29.05,29.08,37200.0,18.28,18.3051,18.2298,18.2487,37200.0
2010-05-25 15:40:00,29.07,29.15,29.07,29.13,44100.0,18.2424,18.2926,18.2424,18.28,44100.0
2010-05-25 15:45:00,29.12,29.2,29.08,29.18,38200.0,18.2738,18.324,18.2487,18.3114,38200.0
2010-05-25 15:50:00,29.18,29.18,29.09,29.17,76500.0,18.3114,18.3114,18.2549,18.3051,76500.0
2010-05-25 15:55:00,29.17,29.22,29.15,29.21,252400.0,18.3051,18.3365,18.2926,18.3302,252400.0
2010-05-26 09:30:00,29.31,29.31,29.17,29.28,70300.0,18.393,18.393,18.3051,18.3742,70300.0
2010-05-26 09:35:00,29.28,29.35,29.25,29.35,23200.0,18.3742,18.4181,18.3554,18.4181,23200.0
2010-05-26 09:40:00,29.37,29.37,29.31,29.34,30900.0,18.4307,18.4307,18.393,18.4118,30900.0
2010-05-26 09:45:00,29.33,29.33,29.23,29.3,26400.0,18.4056,18.4056,18.3428,18.3867,26400.0
2010-05-26 09:50:00,29.29,29.32,29.28,29.32,15300.0,18.3805,18.3993,18.3742,18.3993,15300.0
2010-05-26 09:55:00,29.34,29.42,29.34,29.39,35500.0,18.4118,18.462,18.4118,18.4432,35500.0
2010-05-26 10:00:00,29.41,29.44,29.39,29.4,27500.0,18.4558,18.4746,18.4432,18.4495,27500.0
2010-05-26 10:05:00,29.4,29.41,29.32,29.34,50000.0,18.4495,18.4558,18.3993,18.4118,50000.0
2010-05-26 10:10:00,29.35,29.36,29.33,29.36,19100.0,18.4181,18.4244,18.4056,18.4244,19100.0
2010-05-26 10:15:00,29.35,29.42,29.34,29.4,3900.0,18.4181,18.462,18.4118,18.4495,3900.0
2010-05-26 10:20:00,29.37,29.38,29.32,29.33,5200.0,18.4307,18.4369,18.3993,18.4056,5200.0
2010-05-26 10:25:00,29.3,29.32,29.3,29.31,3900.0,18.3867,18.3993,18.3867,18.393,3900.0
2010-05-26 10:30:00,29.32,29.36,29.31,29.36,4900.0,18.3993,18.4244,18.393,18.4244,4900.0
2010-05-26 10:35:00,29.38,29.49,29.37,29.47,21200.0,18.4369,18.506,18.4307,18.4934,21200.0
2010-05-26 10:40:00,29.44,29.46,29.39,29.4,13200.0,18.4746,18.4871,18.4432,18.4495,13200.0
2010-05-26 10:45:00,29.4,29.42,29.36,29.37,22900.0,18.4495,18.462,18.4244,18.4307,22900.0
2010-05-26 10:50:00,29.38,29.4,29.34,29.35,9600.0,18.4369,18.4495,18.4118,18.4181,9600.0
2010-05-26 10:55:00,29.35,29.35,29.29,29.32,3100.0,18.4181,18.4181,18.3805,18.3993,3100.0
2010-05-26 11:00:00,29.29,29.32,29.22,29.23,11400.0,18.3805,18.3993,18.3365,18.3428,11400.0
2010-05-26 11:05:00,29.23,29.28,29.19,29.28,12200.0,18.3428,18.3742,18.3177,18.3742,12200.0
2010-05-26 11:10:00,29.29,29.3,29.27,29.29,12700.0,18.3805,18.3867,18.3679,18.3805,12700.0
2010-05-26 11:15:00,29.27,29.3,29.24,29.29,30500.0,18.3679,18.3867,18.3491,18.3805,30500.0
2010-05-26 11:20:00,29.27,29.27,29.21,29.24,10200.0,18.3679,18.3679,18.3302,18.3491,10200.0
2010-05-26 11:25:00,29.22,29.22,29.08,29.09,26700.0,18.3365,18.3365,18.2487,18.2549,26700.0
2010-05-26 11:30:00,29.05,29.1,29.04,29.08,27000.0,18.2298,18.2612,18.2236,18.2487,27000.0
2010-05-26 11:35:00,29.07,29.15,29.06,29.08,19900.0,18.2424,18.2926,18.2361,18.2487,19900.0
2010-05-26 11:40:00,29.11,29.16,29.1,29.1,10600.0,18.2675,18.2989,18.2612,18.2612,10600.0
2010-05-26 11:45:00,29.1,29.13,28.99,29.03,10700.0,18.2612,18.28,18.1922,18.2173,10700.0
2010-05-26 11:50:00,29.04,29.08,29.01,29.07,7500.0,18.2236,18.2487,18.2047,18.2424,7500.0
2010-05-26 11:55:00,29.1,29.13,29.08,29.09,10000.0,18.2612,18.28,18.2487,18.2549,10000.0
2010-05-26 12:00:00,29.13,29.14,29.09,29.13,9200.0,18.28,18.2863,18.2549,18.28,9200.0
2010-05-26 12:05:00,29.15,29.18,29.15,29.18,2500.0,18.2926,18.3114,18.2926,18.3114,2500.0
2010-05-26 12:10:00,29.17,29.17,29.13,29.13,5800.0,18.3051,18.3051,18.28,18.28,5800.0
2010-05-26 12:15:00,29.12,29.16,29.12,29.15,39700.0,18.2738,18.2989,18.2738,18.2926,39700.0
2010-05-26 12:20:00,29.16,29.2,29.15,29.17,9600.0,18.2989,18.324,18.2926,18.3051,9600.0
2010-05-26 12:25:00,29.17,29.17,29.08,29.09,4100.0,18.3051,18.3051,18.2487,18.2549,4100.0
2010-05-26 12:30:00,29.1,29.11,29.08,29.09,9600.0,18.2612,18.2675,18.2487,18.2549,9600.0
2010-05-26 12:35:00,29.13,29.16,29.11,29.16,5200.0,18.28,18.2989,18.2675,18.2989,5200.0
2010-05-26 12:40:00,29.14,29.14,29.06,29.08,18200.0,18.2863,18.2863,18.2361,18.2487,18200.0
2010-05-26 12:45:00,29.1,29.14,29.07,29.08,5600.0,18.2612,18.2863,18.2424,18.2487,5600.0
2010-05-26 12:50:00,29.05,29.16,29.04,29.14,6700.0,18.2298,18.2989,18.2236,18.2863,6700.0
2010-05-26 12:55:00,29.12,29.17,29.11,29.17,1000.0,18.2738,18.3051,18.2675,18.3051,1000.0
2010-05-26 13:00:00,29.19,29.2,29.17,29.17,6300.0,18.3177,18.324,18.3051,18.3051,6300.0
2010-05-26 13:05:00,29.18,29.22,29.17,29.22,7600.0,18.3114,18.3365,18.3051,18.3365,7600.0
2010-05-26 13:10:00,29.21,29.21,29.15,29.15,7800.0,18.3302,18.3302,18.2926,18.2926,7800.0
2010-05-26 13:15:00,29.18,29.18,29.12,29.12,25100.0,18.3114,18.3114,18.2738,18.2738,25100.0
2010-05-26 13:20:00,29.12,29.17,29.12,29.15,34900.0,18.2738,18.3051,18.2738,18.2926,34900.0
2010-05-26 13:25:00,29.16,29.17,29.14,29.16,10700.0,18.2989,18.3051,18.2863,18.2989,10700.0
2010-05-26 13:30:00,29.12,29.17,29.12,29.16,1400.0,18.2738,18.3051,18.2738,18.2989,1400.0
2010-05-26 13:35:00,29.17,29.23,29.17,29.23,4000.0,18.3051,18.3428,18.3051,18.3428,4000.0
2010-05-26 13:40:00,29.22,29.25,29.22,29.24,4900.0,18.3365,18.3554,18.3365,18.3491,4900.0
2010-05-26 13:45:00,29.23,29.24,29.22,29.24,6200.0,18.3428,18.3491,18.3365,18.3491,6200.0
2010-05-26 13:50:00,29.24,29.24,29.23,29.23,16400.0,18.3491,18.3491,18.3428,18.3428,16400.0
2010-05-26 13:55:00,29.23,29.26,29.19,29.2,6800.0,18.3428,18.3616,18.3177,18.324,6800.0
2010-05-26 14:00:00,29.2,29.23,29.17,29.17,8500.0,18.324,18.3428,18.3051,18.3051,8500.0
2010-05-26 14:05:00,29.18,29.19,29.16,29.17,4100.0,18.3114,18.3177,18.2989,18.3051,4100.0
2010-05-26 14:10:00,29.18,29.19,29.11,29.12,22500.0,18.3114,18.3177,18.2675,18.2738,22500.0
2010-05-26 14:15:00,29.12,29.16,29.11,29.16,3200.0,18.2738,18.2989,18.2675,18.2989,3200.0
2010-05-26 14:20:00,29.17,29.17,29.06,29.1,32400.0,18.3051,18.3051,18.2361,18.2612,32400.0
2010-05-26 14:25:00,29.11,29.12,29.05,29.09,19700.0,18.2675,18.2738,18.2298,18.2549,19700.0
2010-05-26 14:30:00,29.09,29.12,28.97,29.02,30000.0,18.2549,18.2738,18.1796,18.211,30000.0
2010-05-26 14:35:00,29.01,29.03,28.93,29.01,24500.0,18.2047,18.2173,18.1545,18.2047,24500.0
2010-05-26 14:40:00,29.0,29.04,28.95,28.98,21600.0,18.1985,18.2236,18.1671,18.1859,21600.0
2010-05-26 14:45:00,28.99,28.99,28.92,28.97,18100.0,18.1922,18.1922,18.1483,18.1796,18100.0
2010-05-26 14:50:00,28.94,28.97,28.9,28.92,337300.0,18.1608,18.1796,18.1357,18.1483,337300.0
2010-05-26 14:55:00,28.96,29.0,28.94,28.99,3000.0,18.1734,18.1985,18.1608,18.1922,3000.0
2010-05-26 15:00:00,28.99,29.08,28.99,29.0,16100.0,18.1922,18.2487,18.1922,18.1985,16100.0
2010-05-26 15:05:00,28.99,29.01,28.96,28.96,7300.0,18.1922,18.2047,18.1734,18.1734,7300.0
2010-05-26 15:10:00,28.97,29.04,28.96,29.04,9400.0,18.1796,18.2236,18.1734,18.2236,9400.0
2010-05-26 15:15:00,29.03,29.03,28.92,28.95,12900.0,18.2173,18.2173,18.1483,18.1671,12900.0
2010-05-26 15:20:00,28.97,28.98,28.87,28.87,8200.0,18.1796,18.1859,18.1169,18.1169,8200.0
2010-05-26 15:25:00,28.84,28.84,28.69,28.75,12100.0,18.0981,18.0981,18.0039,18.0416,12100.0
2010-05-26 15:30:00,28.74,28.82,28.7,28.7,28200.0,18.0353,18.0855,18.0102,18.0102,28200.0
2010-05-26 15:35:00,28.68,28.79,28.67,28.79,53100.0,17.9977,18.0667,17.9914,18.0667,53100.0
2010-05-26 15:40:00,28.79,28.88,28.79,28.85,25400.0,18.0667,18.1232,18.0667,18.1043,25400.0
2010-05-26 15:45:00,28.82,28.83,28.73,28.78,30100.0,18.0855,18.0918,18.029,18.0604,30100.0
2010-05-26 15:50:00,28.78,28.82,28.74,28.78,56300.0,18.0604,18.0855,18.0353,18.0604,56300.0
2010-05-26 15:55:00,28.78,28.81,28.74,28.77,137300.0,18.0604,18.0792,18.0353,18.0541,137300.0
2010-05-27 09:30:00,29.83,29.83,29.76,29.76,32400.0,18.7193,18.7193,18.6754,18.6754,32400.0
2010-05-27 09:35:00,29.77,29.78,29.72,29.72,66500.0,18.6817,18.6879,18.6503,18.6503,66500.0
2010-05-27 09:40:00,29.74,29.8,29.72,29.79,29200.0,18.6628,18.7005,18.6503,18.6942,29200.0
2010-05-27 09:45:00,29.8,29.84,29.76,29.76,21700.0,18.7005,18.7256,18.6754,18.6754,21700.0
2010-05-27 09:50:00,29.74,29.76,29.68,29.71,28000.0,18.6628,18.6754,18.6252,18.644,28000.0
2010-05-27 09:55:00,29.71,29.75,29.67,29.71,12900.0,18.644,18.6691,18.6189,18.644,12900.0
2010-05-27 10:00:00,29.69,29.69,29.63,29.67,7200.0,18.6315,18.6315,18.5938,18.6189,7200.0
2010-05-27 10:05:00,29.69,29.73,29.68,29.72,27100.0,18.6315,18.6566,18.6252,18.6503,27100.0
2010-05-27 10:10:00,29.74,29.83,29.74,29.83,5400.0,18.6628,18.7193,18.6628,18.7193,5400.0
2010-05-27 10:15:00,29.82,29.83,29.76,29.8,10500.0,18.713,18.7193,18.6754,18.7005,10500.0
2010-05-27 10:20:00,29.81,29.86,29.8,29.86,26700.0,18.7068,18.7381,18.7005,18.7381,26700.0
2010-05-27 10:25:00,29.87,29.93,29.87,29.93,11100.0,18.7444,18.7821,18.7444,18.7821,11100.0
2010-05-27 10:30:00,29.94,30.03,29.93,30.01,12300.0,18.7883,18.8448,18.7821,18.8323,12300.0
2010-05-27 10:35:00,30.01,30.03,29.94,29.94,16600.0,18.8323,18.8448,18.7883,18.7883,16600.0
2010-05-27 10:40:00,29.95,29.95,29.93,29.95,7700.0,18.7946,18.7946,18.7821,18.7946,7700.0
2010-05-27 10:45:00,29.98,29.98,29.93,29.96,11000.0,18.8134,18.8134,18.7821,18.8009,11000.0
2010-05-27 10:50:00,29.97,30.05,29.96,30.03,16200.0,18.8072,18.8574,18.8009,18.8448,16200.0
2010-05-27 10:55:00,30.03,30.06,29.99,29.99,12700.0,18.8448,18.8637,18.8197,18.8197,12700.0
2010-05-27 11:00:00,29.99,30.07,29.99,30.07,10600.0,18.8197,18.8699,18.8197,18.8699,10600.0
2010-05-27 11:05:00,30.06,30.1,30.04,30.05,25800.0,18.8637,18.8888,18.8511,18.8574,25800.0
2010-05-27 11:10:00,30.04,30.04,29.98,30.0,6800.0,18.8511,18.8511,18.8134,18.826,6800.0
2010-05-27 11:15:00,30.01,30.03,29.95,29.99,28900.0,18.8323,18.8448,18.7946,18.8197,28900.0
2010-05-27 11:20:00,30.0,30.04,29.97,30.03,8400.0,18.826,18.8511,18.8072,18.8448,8400.0
2010-05-27 11:25:00,30.03,30.13,30.02,30.12,15500.0,18.8448,18.9076,18.8386,18.9013,15500.0
2010-05-27 11:30:00,30.13,30.16,30.07,30.1,29100.0,18.9076,18.9264,18.8699,18.8888,29100.0
2010-05-27 11:35:00,30.12,30.14,30.04,30.04,6100.0,18.9013,18.9139,18.8511,18.8511,6100.0
2010-05-27 11:40:00,30.03,30.08,30.02,30.06,7800.0,18.8448,18.8762,18.8386,18.8637,7800.0
2010-05-27 11:45:00,30.06,30.09,30.05,30.09,10900.0,18.8637,18.8825,18.8574,18.8825,10900.0
2010-05-27 11:50:00,30.08,30.17,30.08,30.15,9700.0,18.8762,18.9327,18.8762,18.9201,9700.0
2010-05-27 11:55:00,30.15,30.2,30.13,30.19,15900.0,18.9201,18.9515,18.9076,18.9452,15900.0
2010-05-27 12:00:00,30.2,30.2,30.13,30.18,6200.0,18.9515,18.9515,18.9076,18.939,6200.0
2010-05-27 12:05:00,30.19,30.19,30.15,30.18,5300.0,18.9452,18.9452,18.9201,18.939,5300.0
2010-05-27 12:10:00,30.2,30.2,30.14,30.18,4100.0,18.9515,18.9515,18.9139,18.939,4100.0
2010-05-27 12:15:00,30.18,30.18,30.16,30.16,4600.0,18.939,18.939,18.9264,18.9264,4600.0
2010-05-27 12:20:00,30.13,30.15,30.11,30.13,7900.0,18.9076,18.9201,18.895,18.9076,7900.0
2010-05-27 12:25:00,30.14,30.18,30.12,30.16,4900.0,18.9139,18.939,18.9013,18.9264,4900.0
2010-05-27 12:30:00,30.16,30.19,30.15,30.17,5700.0,18.9264,18.9452,18.9201,18.9327,5700.0
2010-05-27 12:35:00,30.19,30.19,30.15,30.19,7000.0,18.9452,18.9452,18.9201,18.9452,7000.0
2010-05-27 12:40:00,30.2,30.2,30.14,30.14,3200.0,18.9515,18.9515,18.9139,18.9139,3200.0
2010-05-27 12:45:00,30.18,30.2,30.16,30.2,2000.0,18.939,18.9515,18.9264,18.9515,2000.0
2010-05-27 12:50:00,30.2,30.2,30.15,30.17,4400.0,18.9515,18.9515,18.9201,18.9327,4400.0
2010-05-27 12:55:00,30.17,30.2,30.13,30.13,4300.0,18.9327,18.9515,18.9076,18.9076,4300.0
2010-05-27 13:00:00,30.11,30.14,30.1,30.13,5700.0,18.895,18.9139,18.8888,18.9076,5700.0
2010-05-27 13:05:00,30.13,30.13,30.06,30.11,6600.0,18.9076,18.9076,18.8637,18.895,6600.0
2010-05-27 13:10:00,30.08,30.14,30.08,30.14,8000.0,18.8762,18.9139,18.8762,18.9139,8000.0
2010-05-27 13:15:00,30.14,30.17,30.14,30.16,12600.0,18.9139,18.9327,18.9139,18.9264,12600.0
2010-05-27 13:20:00,30.2,30.2,30.18,30.18,3100.0,18.9515,18.9515,18.939,18.939,3100.0
2010-05-27 13:25:00,30.18,30.2,30.17,30.2,9100.0,18.939,18.9515,18.9327,18.9515,9100.0
2010-05-27 13:30:00,30.18,30.18,30.17,30.18,20500.0,18.939,18.939,18.9327,18.939,20500.0
2010-05-27 13:35:00,30.19,30.25,30.19,30.24,17900.0,18.9452,18.9829,18.9452,18.9766,17900.0
2010-05-27 13:40:00,30.24,30.24,30.18,30.2,5600.0,18.9766,18.9766,18.939,18.9515,5600.0
2010-05-27 13:45:00,30.19,30.21,30.17,30.21,3300.0,18.9452,18.9578,18.9327,18.9578,3300.0
2010-05-27 13:50:00,30.21,30.24,30.19,30.2,7200.0,18.9578,18.9766,18.9452,18.9515,7200.0
2010-05-27 13:55:00,30.2,30.24,30.19,30.2,15900.0,18.9515,18.9766,18.9452,18.9515,15900.0
2010-05-27 14:00:00,30.21,30.23,30.2,30.21,8200.0,18.9578,18.9703,18.9515,18.9578,8200.0
2010-05-27 14:05:00,30.2,30.28,30.2,30.26,11400.0,18.9515,19.0017,18.9515,18.9892,11400.0
2010-05-27 14:10:00,30.26,30.32,30.26,30.31,11200.0,18.9892,19.0268,18.9892,19.0205,11200.0
2010-05-27 14:15:00,30.31,30.31,30.28,30.31,4100.0,19.0205,19.0205,19.0017,19.0205,4100.0
2010-05-27 14:20:00,30.31,30.35,30.31,30.33,4800.0,19.0205,19.0456,19.0205,19.0331,4800.0
2010-05-27 14:25:00,30.32,30.32,30.31,30.32,9400.0,19.0268,19.0268,19.0205,19.0268,9400.0
2010-05-27 14:30:00,30.32,30.33,30.29,30.3,4100.0,19.0268,19.0331,19.008,19.0143,4100.0
2010-05-27 14:35:00,30.3,30.31,30.28,30.3,84500.0,19.0143,19.0205,19.0017,19.0143,84500.0
2010-05-27 14:40:00,30.3,30.31,30.28,30.28,42700.0,19.0143,19.0205,19.0017,19.0017,42700.0
2010-05-27 14:45:00,30.28,30.29,30.25,30.29,12400.0,19.0017,19.008,18.9829,19.008,12400.0
2010-05-27 14:50:00,30.29,30.29,30.22,30.23,27300.0,19.008,19.008,18.9641,18.9703,27300.0
2010-05-27 14:55:00,30.24,30.28,30.23,30.26,9100.0,18.9766,19.0017,18.9703,18.9892,9100.0
2010-05-27 15:00:00,30.23,30.25,30.22,30.25,6500.0,18.9703,18.9829,18.9641,18.9829,6500.0
2010-05-27 15:05:00,30.25,30.25,30.22,30.23,10300.0,18.9829,18.9829,18.9641,18.9703,10300.0
2010-05-27 15:10:00,30.21,30.27,30.21,30.27,12900.0,18.9578,18.9954,18.9578,18.9954,12900.0
2010-05-27 15:15:00,30.27,30.29,30.22,30.22,17400.0,18.9954,19.008,18.9641,18.9641,17400.0
2010-05-27 15:20:00,30.22,30.22,30.18,30.19,66100.0,18.9641,18.9641,18.939,18.9452,66100.0
2010-05-27 15:25:00,30.18,30.21,30.15,30.2,7200.0,18.939,18.9578,18.9201,18.9515,7200.0
2010-05-27 15:30:00,30.2,30.26,30.2,30.24,35900.0,18.9515,18.9892,18.9515,18.9766,35900.0
2010-05-27 15:35:00,30.26,30.29,30.23,30.24,49800.0,18.9892,19.008,18.9703,18.9766,49800.0
2010-05-27 15:40:00,30.24,30.28,30.21,30.28,21400.0,18.9766,19.0017,18.9578,19.0017,21400.0
2010-05-27 15:45:00,30.27,30.29,30.23,30.28,56800.0,18.9954,19.008,18.9703,19.0017,56800.0
2010-05-27 15:50:00,30.28,30.33,30.28,30.33,119700.0,19.0017,19.0331,19.0017,19.0331,119700.0
2010-05-27 15:55:00,30.33,30.38,30.33,30.37,28200.0,19.0331,19.0645,19.0331,19.0582,28200.0
2010-05-28 09:30:00,30.23,30.25,30.18,30.18,34500.0,18.9703,18.9829,18.939,18.939,34500.0
2010-05-28 09:35:00,30.19,30.19,30.1,30.16,25800.0,18.9452,18.9452,18.8888,18.9264,25800.0
2010-05-28 09:40:00,30.15,30.17,30.02,30.04,36500.0,18.9201,18.9327,18.8386,18.8511,36500.0
2010-05-28 09:45:00,30.04,30.14,30.01,30.13,26800.0,18.8511,18.9139,18.8323,18.9076,26800.0
2010-05-28 09:50:00,30.12,30.16,30.11,30.12,20900.0,18.9013,18.9264,18.895,18.9013,20900.0
2010-05-28 09:55:00,30.11,30.22,30.07,30.22,14300.0,18.895,18.9641,18.8699,18.9641,14300.0
2010-05-28 10:00:00,30.22,30.26,30.18,30.19,13600.0,18.9641,18.9892,18.939,18.9452,13600.0
2010-05-28 10:05:00,30.2,30.3,30.19,30.28,14900.0,18.9515,19.0143,18.9452,19.0017,14900.0
2010-05-28 10:10:00,30.28,30.3,30.24,30.25,6000.0,19.0017,19.0143,18.9766,18.9829,6000.0
2010-05-28 10:15:00,30.3,30.3,30.25,30.25,5300.0,19.0143,19.0143,18.9829,18.9829,5300.0
2010-05-28 10:20:00,30.25,30.28,30.17,30.18,14400.0,18.9829,19.0017,18.9327,18.939,14400.0
2010-05-28 10:25:00,30.18,30.21,30.17,30.18,20700.0,18.939,18.9578,18.9327,18.939,20700.0
2010-05-28 10:30:00,30.16,30.23,30.14,30.23,3400.0,18.9264,18.9703,18.9139,18.9703,3400.0
2010-05-28 10:35:00,30.22,30.25,30.21,30.21,10400.0,18.9641,18.9829,18.9578,18.9578,10400.0
2010-05-28 10:40:00,30.2,30.2,30.11,30.11,14200.0,18.9515,18.9515,18.895,18.895,14200.0
2010-05-28 10:45:00,30.13,30.16,30.04,30.04,12900.0,18.9076,18.9264,18.8511,18.8511,12900.0
2010-05-28 10:50:00,30.05,30.08,30.0,30.01,15900.0,18.8574,18.8762,18.826,18.8323,15900.0
2010-05-28 10:55:00,30.01,30.07,30.01,30.04,15700.0,18.8323,18.8699,18.8323,18.8511,15700.0
2010-05-28 11:00:00,30.11,30.11,30.04,30.05,7600.0,18.895,18.895,18.8511,18.8574,7600.0
2010-05-28 11:05:00,30.04,30.08,30.01,30.06,6300.0,18.8511,18.8762,18.8323,18.8637,6300.0
2010-05-28 11:10:00,30.08,30.1,29.98,30.0,8800.0,18.8762,18.8888,18.8134,18.826,8800.0
2010-05-28 11:15:00,30.0,30.02,29.95,29.98,19200.0,18.826,18.8386,18.7946,18.8134,19200.0
2010-05-28 11:20:00,29.99,30.02,29.97,29.98,5800.0,18.8197,18.8386,18.8072,18.8134,5800.0
2010-05-28 11:25:00,29.98,30.03,29.98,30.03,7300.0,18.8134,18.8448,18.8134,18.8448,7300.0
2010-05-28 11:30:00,30.04,30.06,30.02,30.03,10200.0,18.8511,18.8637,18.8386,18.8448,10200.0
2010-05-28 11:35:00,30.03,30.06,30.03,30.03,3200.0,18.8448,18.8637,18.8448,18.8448,3200.0
2010-05-28 11:40:00,30.03,30.12,30.03,30.12,4300.0,18.8448,18.9013,18.8448,18.9013,4300.0
2010-05-28 11:45:00,30.13,30.18,30.12,30.17,10400.0,18.9076,18.939,18.9013,18.9327,10400.0
2010-05-28 11:50:00,30.16,30.16,30.14,30.16,13600.0,18.9264,18.9264,18.9139,18.9264,13600.0
2010-05-28 11:55:00,30.15,30.16,30.13,30.15,3600.0,18.9201,18.9264,18.9076,18.9201,3600.0
2010-05-28 12:00:00,30.17,30.2,30.13,30.13,10400.0,18.9327,18.9515,18.9076,18.9076,10400.0
2010-05-28 12:05:00,30.15,30.18,30.13,30.15,8400.0,18.9201,18.939,18.9076,18.9201,8400.0
2010-05-28 12:10:00,30.18,30.2,30.18,30.19,2600.0,18.939,18.9515,18.939,18.9452,2600.0
2010-05-28 12:15:00,30.17,30.19,30.16,30.19,2200.0,18.9327,18.9452,18.9264,18.9452,2200.0
2010-05-28 12:20:00,30.21,30.21,30.19,30.21,2000.0,18.9578,18.9578,18.9452,18.9578,2000.0
2010-05-28 12:25:00,30.2,30.2,30.18,30.18,300.0,18.9515,18.9515,18.939,18.939,300.0
2010-05-28 12:30:00,30.19,30.21,30.19,30.19,4600.0,18.9452,18.9578,18.9452,18.9452,4600.0
2010-05-28 12:35:00,30.18,30.18,29.82,29.84,35800.0,18.939,18.939,18.713,18.7256,35800.0
2010-05-28 12:40:00,29.84,29.97,29.8,29.82,39600.0,18.7256,18.8072,18.7005,18.713,39600.0
2010-05-28 12:45:00,29.81,29.83,29.68,29.81,44500.0,18.7068,18.7193,18.6252,18.7068,44500.0
2010-05-28 12:50:00,29.82,29.89,29.82,29.88,11700.0,18.713,18.757,18.713,18.7507,11700.0
2010-05-28 12:55:00,29.89,29.94,29.86,29.9,10100.0,18.757,18.7883,18.7381,18.7632,10100.0
2010-05-28 13:00:00,29.92,29.99,29.92,29.93,9700.0,18.7758,18.8197,18.7758,18.7821,9700.0
2010-05-28 13:05:00,29.92,29.95,29.84,29.85,7200.0,18.7758,18.7946,18.7256,18.7319,7200.0
2010-05-28 13:10:00,29.84,29.92,29.83,29.86,6800.0,18.7256,18.7758,18.7193,18.7381,6800.0
2010-05-28 13:15:00,29.86,29.89,29.86,29.88,9400.0,18.7381,18.757,18.7381,18.7507,9400.0
2010-05-28 13:20:00,29.89,29.89,29.82,29.82,8600.0,18.757,18.757,18.713,18.713,8600.0
2010-05-28 13:25:00,29.86,29.88,29.84,29.85,8800.0,18.7381,18.7507,18.7256,18.7319,8800.0
2010-05-28 13:30:00,29.88,29.89,29.82,29.85,8400.0,18.7507,18.757,18.713,18.7319,8400.0
2010-05-28 13:35:00,29.82,29.86,29.81,29.86,4800.0,18.713,18.7381,18.7068,18.7381,4800.0
2010-05-28 13:40:00,29.86,29.86,29.83,29.83,7300.0,18.7381,18.7381,18.7193,18.7193,7300.0
2010-05-28 13:45:00,29.83,29.83,29.77,29.78,12700.0,18.7193,18.7193,18.6817,18.6879,12700.0
2010-05-28 13:50:00,29.8,29.85,29.8,29.82,8400.0,18.7005,18.7319,18.7005,18.713,8400.0
2010-05-28 13:55:00,29.83,29.83,29.78,29.79,14000.0,18.7193,18.7193,18.6879,18.6942,14000.0
2010-05-28 14:00:00,29.79,29.81,29.75,29.78,10900.0,18.6942,18.7068,18.6691,18.6879,10900.0
2010-05-28 14:05:00,29.76,29.81,29.72,29.8,8600.0,18.6754,18.7068,18.6503,18.7005,8600.0
2010-05-28 14:10:00,29.81,29.82,29.77,29.78,12000.0,18.7068,18.713,18.6817,18.6879,12000.0
2010-05-28 14:15:00,29.78,29.83,29.77,29.83,20200.0,18.6879,18.7193,18.6817,18.7193,20200.0
2010-05-28 14:20:00,29.82,29.82,29.78,29.8,7800.0,18.713,18.713,18.6879,18.7005,7800.0
2010-05-28 14:25:00,29.83,29.85,29.83,29.85,9000.0,18.7193,18.7319,18.7193,18.7319,9000.0
2010-05-28 14:30:00,29.85,29.87,29.84,29.87,5900.0,18.7319,18.7444,18.7256,18.7444,5900.0
2010-05-28 14:35:00,29.88,29.91,29.84,29.89,13700.0,18.7507,18.7695,18.7256,18.757,13700.0
2010-05-28 14:40:00,29.9,29.91,29.89,29.89,6500.0,18.7632,18.7695,18.757,18.757,6500.0
2010-05-28 14:45:00,29.92,30.01,29.92,29.98,13000.0,18.7758,18.8323,18.7758,18.8134,13000.0
2010-05-28 14:50:00,29.98,30.05,29.98,30.01,16100.0,18.8134,18.8574,18.8134,18.8323,16100.0
2010-05-28 14:55:00,30.0,30.0,29.94,29.97,15700.0,18.826,18.826,18.7883,18.8072,15700.0
2010-05-28 15:00:00,29.98,29.98,29.92,29.96,11100.0,18.8134,18.8134,18.7758,18.8009,11100.0
2010-05-28 15:05:00,29.96,30.01,29.95,29.97,12200.0,18.8009,18.8323,18.7946,18.8072,12200.0
2010-05-28 15:10:00,29.98,30.03,29.98,29.99,6700.0,18.8134,18.8448,18.8134,18.8197,6700.0
2010-05-28 15:15:00,29.99,30.05,29.99,30.03,31100.0,18.8197,18.8574,18.8197,18.8448,31100.0
2010-05-28 15:20:00,30.04,30.08,30.03,30.03,15300.0,18.8511,18.8762,18.8448,18.8448,15300.0
2010-05-28 15:25:00,30.04,30.06,30.03,30.06,7800.0,18.8511,18.8637,18.8448,18.8637,7800.0
2010-05-28 15:30:00,30.07,30.11,30.06,30.06,12400.0,18.8699,18.895,18.8637,18.8637,12400.0
2010-05-28 15:35:00,30.06,30.06,30.01,30.04,13800.0,18.8637,18.8637,18.8323,18.8511,13800.0
2010-05-28 15:40:00,30.03,30.07,30.01,30.07,10500.0,18.8448,18.8699,18.8323,18.8699,10500.0
2010-05-28 15:45:00,30.07,30.07,29.88,30.01,43100.0,18.8699,18.8699,18.7507,18.8323,43100.0
2010-05-28 15:50:00,30.0,30.01,29.97,29.99,40000.0,18.826,18.8323,18.8072,18.8197,40000.0
2010-05-28 15:55:00,30.0,30.0,29.8,29.8,48900.0,18.826,18.826,18.7005,18.7005,48900.0
2010-06-01 09:30:00,29.57,29.57,29.51,29.56,16700.0,18.5562,18.5562,18.5185,18.5499,16700.0
2010-06-01 09:35:00,29.59,29.6,29.53,29.59,74700.0,18.5687,18.575,18.5311,18.5687,74700.0
2010-06-01 09:40:00,29.6,29.66,29.59,29.63,14200.0,18.575,18.6126,18.5687,18.5938,14200.0
2010-06-01 09:45:00,29.64,29.69,29.61,29.69,9000.0,18.6001,18.6315,18.5813,18.6315,9000.0
2010-06-01 09:50:00,29.68,29.74,29.65,29.67,30700.0,18.6252,18.6628,18.6064,18.6189,30700.0
2010-06-01 09:55:00,29.67,29.69,29.66,29.66,3000.0,18.6189,18.6315,18.6126,18.6126,3000.0
2010-06-01 10:00:00,29.67,29.84,29.67,29.81,24200.0,18.6189,18.7256,18.6189,18.7068,24200.0
2010-06-01 10:05:00,29.83,29.86,29.79,29.83,14300.0,18.7193,18.7381,18.6942,18.7193,14300.0
2010-06-01 10:10:00,29.83,29.86,29.78,29.83,12600.0,18.7193,18.7381,18.6879,18.7193,12600.0
2010-06-01 10:15:00,29.86,29.89,29.83,29.89,9200.0,18.7381,18.757,18.7193,18.757,9200.0
2010-06-01 10:20:00,29.92,30.03,29.89,29.98,11400.0,18.7758,18.8448,18.757,18.8134,11400.0
2010-06-01 10:25:00,30.01,30.15,29.99,30.12,15800.0,18.8323,18.9201,18.8197,18.9013,15800.0
2010-06-01 10:30:00,30.13,30.25,30.13,30.14,20300.0,18.9076,18.9829,18.9076,18.9139,20300.0
2010-06-01 10:35:00,30.13,30.17,30.11,30.11,36500.0,18.9076,18.9327,18.895,18.895,36500.0
2010-06-01 10:40:00,30.11,30.14,30.08,30.08,13900.0,18.895,18.9139,18.8762,18.8762,13900.0
2010-06-01 10:45:00,30.1,30.12,30.06,30.12,21400.0,18.8888,18.9013,18.8637,18.9013,21400.0
2010-06-01 10:50:00,30.11,30.12,30.06,30.06,54200.0,18.895,18.9013,18.8637,18.8637,54200.0
2010-06-01 10:55:00,30.07,30.08,30.05,30.07,163800.0,18.8699,18.8762,18.8574,18.8699,163800.0
2010-06-01 11:00:00,30.07,30.07,30.03,30.04,17500.0,18.8699,18.8699,18.8448,18.8511,17500.0
2010-06-01 11:05:00,30.01,30.01,29.97,29.98,86900.0,18.8323,18.8323,18.8072,18.8134,86900.0
2010-06-01 11:10:00,29.98,30.0,29.94,29.97,60300.0,18.8134,18.826,18.7883,18.8072,60300.0
2010-06-01 11:15:00,29.96,29.96,29.91,29.92,16000.0,18.8009,18.8009,18.7695,18.7758,16000.0
2010-06-01 11:20:00,29.92,29.95,29.92,29.95,9100.0,18.7758,18.7946,18.7758,18.7946,9100.0
2010-06-01 11:25:00,29.95,30.0,29.94,29.99,121200.0,18.7946,18.826,18.7883,18.8197,121200.0
2010-06-01 11:30:00,29.99,30.04,29.99,30.03,53700.0,18.8197,18.8511,18.8197,18.8448,53700.0
2010-06-01 11:35:00,30.04,30.08,30.01,30.08,24200.0,18.8511,18.8762,18.8323,18.8762,24200.0
2010-06-01 11:40:00,30.06,30.07,29.97,29.97,22100.0,18.8637,18.8699,18.8072,18.8072,22100.0
2010-06-01 11:45:00,29.94,29.94,29.9,29.93,22300.0,18.7883,18.7883,18.7632,18.7821,22300.0
2010-06-01 11:50:00,29.93,29.93,29.91,29.92,6600.0,18.7821,18.7821,18.7695,18.7758,6600.0
2010-06-01 11:55:00,29.92,29.94,29.89,29.92,8800.0,18.7758,18.7883,18.757,18.7758,8800.0
2010-06-01 12:00:00,29.89,29.97,29.89,29.96,4400.0,18.757,18.8072,18.757,18.8009,4400.0
2010-06-01 12:05:00,29.96,29.96,29.91,29.91,4300.0,18.8009,18.8009,18.7695,18.7695,4300.0
2010-06-01 12:10:00,29.9,29.99,29.9,29.96,8100.0,18.7632,18.8197,18.7632,18.8009,8100.0
2010-06-01 12:15:00,29.96,29.98,29.95,29.95,7500.0,18.8009,18.8134,18.7946,18.7946,7500.0
2010-06-01 12:20:00,29.96,29.96,29.94,29.94,1400.0,18.8009,18.8009,18.7883,18.7883,1400.0
2010-06-01 12:25:00,29.95,30.0,29.95,29.97,4100.0,18.7946,18.826,18.7946,18.8072,4100.0
2010-06-01 12:30:00,29.98,29.98,29.95,29.98,5900.0,18.8134,18.8134,18.7946,18.8134,5900.0
2010-06-01 12:35:00,30.0,30.01,29.98,30.0,4300.0,18.826,18.8323,18.8134,18.826,4300.0
2010-06-01 12:40:00,30.01,30.02,29.99,29.99,6800.0,18.8323,18.8386,18.8197,18.8197,6800.0
2010-06-01 12:45:00,29.97,29.99,29.97,29.99,2200.0,18.8072,18.8197,18.8072,18.8197,2200.0
2010-06-01 12:50:00,29.99,29.99,29.97,29.98,5400.0,18.8197,18.8197,18.8072,18.8134,5400.0
2010-06-01 12:55:00,29.98,29.98,29.93,29.93,6200.0,18.8134,18.8134,18.7821,18.7821,6200.0
2010-06-01 13:00:00,29.94,29.96,29.94,29.94,4600.0,18.7883,18.8009,18.7883,18.7883,4600.0
2010-06-01 13:05:00,29.94,29.97,29.93,29.95,3300.0,18.7883,18.8072,18.7821,18.7946,3300.0
2010-06-01 13:10:00,29.96,30.03,29.96,30.02,1900.0,18.8009,18.8448,18.8009,18.8386,1900.0
2010-06-01 13:15:00,30.04,30.09,30.04,30.07,3800.0,18.8511,18.8825,18.8511,18.8699,3800.0
2010-06-01 13:20:00,30.06,30.08,30.06,30.06,6500.0,18.8637,18.8762,18.8637,18.8637,6500.0
2010-06-01 13:25:00,30.05,30.1,30.05,30.08,6600.0,18.8574,18.8888,18.8574,18.8762,6600.0
2010-06-01 13:30:00,30.1,30.11,30.07,30.09,5700.0,18.8888,18.895,18.8699,18.8825,5700.0
2010-06-01 13:35:00,30.08,30.1,30.06,30.08,19400.0,18.8762,18.8888,18.8637,18.8762,19400.0
2010-06-01 13:40:00,30.07,30.08,30.05,30.07,13900.0,18.8699,18.8762,18.8574,18.8699,13900.0
2010-06-01 13:45:00,30.07,30.09,30.06,30.08,3400.0,18.8699,18.8825,18.8637,18.8762,3400.0
2010-06-01 13:50:00,30.06,30.06,29.98,30.01,6800.0,18.8637,18.8637,18.8134,18.8323,6800.0
2010-06-01 13:55:00,30.0,30.0,29.95,29.96,31200.0,18.826,18.826,18.7946,18.8009,31200.0
2010-06-01 14:00:00,29.96,29.97,29.88,29.9,56000.0,18.8009,18.8072,18.7507,18.7632,56000.0
2010-06-01 14:05:00,29.9,29.91,29.82,29.84,28800.0,18.7632,18.7695,18.713,18.7256,28800.0
2010-06-01 14:10:00,29.87,29.89,29.81,29.88,9100.0,18.7444,18.757,18.7068,18.7507,9100.0
2010-06-01 14:15:00,29.9,29.9,29.85,29.87,36900.0,18.7632,18.7632,18.7319,18.7444,36900.0
2010-06-01 14:20:00,29.87,29.9,29.85,29.89,33100.0,18.7444,18.7632,18.7319,18.757,33100.0
2010-06-01 14:25:00,29.89,29.91,29.86,29.9,7300.0,18.757,18.7695,18.7381,18.7632,7300.0
2010-06-01 14:30:00,29.9,29.94,29.9,29.91,3600.0,18.7632,18.7883,18.7632,18.7695,3600.0
2010-06-01 14:35:00,29.89,29.92,29.89,29.91,8800.0,18.757,18.7758,18.757,18.7695,8800.0
2010-06-01 14:40:00,29.89,29.9,29.86,29.89,15900.0,18.757,18.7632,18.7381,18.757,15900.0
2010-06-01 14:45:00,29.89,29.95,29.88,29.94,4200.0,18.757,18.7946,18.7507,18.7883,4200.0
2010-06-01 14:50:00,29.9,29.91,29.84,29.84,39800.0,18.7632,18.7695,18.7256,18.7256,39800.0
2010-06-01 14:55:00,29.84,29.87,29.79,29.85,19500.0,18.7256,18.7444,18.6942,18.7319,19500.0
2010-06-01 15:00:00,29.85,29.85,29.8,29.83,14700.0,18.7319,18.7319,18.7005,18.7193,14700.0
2010-06-01 15:05:00,29.84,29.85,29.79,29.81,24700.0,18.7256,18.7319,18.6942,18.7068,24700.0
2010-06-01 15:10:00,29.81,29.88,29.78,29.86,14800.0,18.7068,18.7507,18.6879,18.7381,14800.0
2010-06-01 15:15:00,29.85,29.87,29.76,29.76,23400.0,18.7319,18.7444,18.6754,18.6754,23400.0
2010-06-01 15:20:00,29.76,29.79,29.66,29.71,41400.0,18.6754,18.6942,18.6126,18.644,41400.0
2010-06-01 15:25:00,29.7,29.74,29.67,29.74,18800.0,18.6377,18.6628,18.6189,18.6628,18800.0
2010-06-01 15:30:00,29.73,29.78,29.71,29.78,18300.0,18.6566,18.6879,18.644,18.6879,18300.0
2010-06-01 15:35:00,29.77,29.81,29.74,29.76,12000.0,18.6817,18.7068,18.6628,18.6754,12000.0
2010-06-01 15:40:00,29.77,29.77,29.69,29.69,7300.0,18.6817,18.6817,18.6315,18.6315,7300.0
2010-06-01 15:45:00,29.64,29.66,29.57,29.59,36900.0,18.6001,18.6126,18.5562,18.5687,36900.0
2010-06-01 15:50:00,29.58,29.58,29.49,29.5,61200.0,18.5624,18.5624,18.506,18.5122,61200.0
2010-06-01 15:55:00,29.5,29.52,29.44,29.44,94300.0,18.5122,18.5248,18.4746,18.4746,94300.0
2010-06-02 09:30:00,29.63,29.66,29.61,29.64,57100.0,18.5938,18.6126,18.5813,18.6001,57100.0
2010-06-02 09:35:00,29.62,29.69,29.59,29.6,19900.0,18.5875,18.6315,18.5687,18.575,19900.0
2010-06-02 09:40:00,29.62,29.62,29.56,29.56,28100.0,18.5875,18.5875,18.5499,18.5499,28100.0
2010-06-02 09:45:00,29.57,29.58,29.54,29.56,30600.0,18.5562,18.5624,18.5373,18.5499,30600.0
2010-06-02 09:50:00,29.55,29.56,29.47,29.51,23900.0,18.5436,18.5499,18.4934,18.5185,23900.0
2010-06-02 09:55:00,29.52,29.57,29.51,29.55,14000.0,18.5248,18.5562,18.5185,18.5436,14000.0
2010-06-02 10:00:00,29.55,29.64,29.51,29.63,32700.0,18.5436,18.6001,18.5185,18.5938,32700.0
2010-06-02 10:05:00,29.62,29.67,29.6,29.62,27300.0,18.5875,18.6189,18.575,18.5875,27300.0
2010-06-02 10:10:00,29.63,29.68,29.58,29.61,26200.0,18.5938,18.6252,18.5624,18.5813,26200.0
2010-06-02 10:15:00,29.63,29.69,29.61,29.69,11700.0,18.5938,18.6315,18.5813,18.6315,11700.0
2010-06-02 10:20:00,29.68,29.75,29.68,29.73,12300.0,18.6252,18.6691,18.6252,18.6566,12300.0
2010-06-02 10:25:00,29.72,29.75,29.7,29.7,16600.0,18.6503,18.6691,18.6377,18.6377,16600.0
2010-06-02 10:30:00,29.7,29.77,29.7,29.76,9900.0,18.6377,18.6817,18.6377,18.6754,9900.0
2010-06-02 10:35:00,29.76,29.84,29.76,29.8,11100.0,18.6754,18.7256,18.6754,18.7005,11100.0
2010-06-02 10:40:00,29.8,29.81,29.75,29.75,5900.0,18.7005,18.7068,18.6691,18.6691,5900.0
2010-06-02 10:45:00,29.74,29.74,29.68,29.69,13200.0,18.6628,18.6628,18.6252,18.6315,13200.0
2010-06-02 10:50:00,29.69,29.74,29.64,29.73,8400.0,18.6315,18.6628,18.6001,18.6566,8400.0
2010-06-02 10:55:00,29.7,29.75,29.67,29.75,9900.0,18.6377,18.6691,18.6189,18.6691,9900.0
2010-06-02 11:00:00,29.73,29.74,29.71,29.74,11500.0,18.6566,18.6628,18.644,18.6628,11500.0
2010-06-02 11:05:00,29.75,29.82,29.73,29.79,20600.0,18.6691,18.713,18.6566,18.6942,20600.0
2010-06-02 11:10:00,29.79,29.84,29.79,29.8,14800.0,18.6942,18.7256,18.6942,18.7005,14800.0
2010-06-02 11:15:00,29.8,29.83,29.76,29.77,23900.0,18.7005,18.7193,18.6754,18.6817,23900.0
2010-06-02 11:20:00,29.78,29.84,29.78,29.81,18500.0,18.6879,18.7256,18.6879,18.7068,18500.0
2010-06-02 11:25:00,29.82,29.85,29.8,29.81,9500.0,18.713,18.7319,18.7005,18.7068,9500.0
2010-06-02 11:30:00,29.81,29.83,29.78,29.82,10800.0,18.7068,18.7193,18.6879,18.713,10800.0
2010-06-02 11:35:00,29.82,29.86,29.81,29.83,6500.0,18.713,18.7381,18.7068,18.7193,6500.0
2010-06-02 11:40:00,29.82,29.91,29.82,29.9,12400.0,18.713,18.7695,18.713,18.7632,12400.0
2010-06-02 11:45:00,29.91,29.93,29.89,29.9,8700.0,18.7695,18.7821,18.757,18.7632,8700.0
2010-06-02 11:50:00,29.92,29.96,29.91,29.92,12000.0,18.7758,18.8009,18.7695,18.7758,12000.0
2010-06-02 11:55:00,29.91,29.93,29.91,29.92,4500.0,18.7695,18.7821,18.7695,18.7758,4500.0
2010-06-02 12:00:00,29.92,29.97,29.92,29.97,4600.0,18.7758,18.8072,18.7758,18.8072,4600.0
2010-06-02 12:05:00,29.97,30.04,29.97,30.01,7600.0,18.8072,18.8511,18.8072,18.8323,7600.0
2010-06-02 12:10:00,29.99,30.01,29.98,29.99,3600.0,18.8197,18.8323,18.8134,18.8197,3600.0
2010-06-02 12:15:00,29.96,29.98,29.96,29.97,56900.0,18.8009,18.8134,18.8009,18.8072,56900.0
2010-06-02 12:20:00,29.96,29.98,29.95,29.98,25000.0,18.8009,18.8134,18.7946,18.8134,25000.0
2010-06-02 12:25:00,29.97,29.99,29.95,29.96,4900.0,18.8072,18.8197,18.7946,18.8009,4900.0
2010-06-02 12:30:00,29.96,29.97,29.95,29.96,8100.0,18.8009,18.8072,18.7946,18.8009,8100.0
2010-06-02 12:35:00,29.98,29.98,29.94,29.94,900.0,18.8134,18.8134,18.7883,18.7883,900.0
2010-06-02 12:40:00,29.95,29.97,29.95,29.96,11100.0,18.7946,18.8072,18.7946,18.8009,11100.0
2010-06-02 12:45:00,29.99,29.99,29.99,29.99,100.0,18.8197,18.8197,18.8197,18.8197,100.0
2010-06-02 12:50:00,30.01,30.01,29.99,29.99,9900.0,18.8323,18.8323,18.8197,18.8197,9900.0
2010-06-02 12:55:00,29.98,30.01,29.97,30.01,8500.0,18.8134,18.8323,18.8072,18.8323,8500.0
2010-06-02 13:00:00,30.02,30.05,30.0,30.05,2500.0,18.8386,18.8574,18.826,18.8574,2500.0
2010-06-02 13:05:00,30.04,30.05,30.03,30.03,1600.0,18.8511,18.8574,18.8448,18.8448,1600.0
2010-06-02 13:10:00,30.02,30.02,30.01,30.01,700.0,18.8386,18.8386,18.8323,18.8323,700.0
2010-06-02 13:15:00,29.98,30.0,29.98,30.0,4600.0,18.8134,18.826,18.8134,18.826,4600.0
2010-06-02 13:20:00,29.99,30.01,29.97,30.01,2300.0,18.8197,18.8323,18.8072,18.8323,2300.0
2010-06-02 13:25:00,30.0,30.0,29.96,29.97,7300.0,18.826,18.826,18.8009,18.8072,7300.0
2010-06-02 13:30:00,29.98,30.0,29.97,29.98,7400.0,18.8134,18.826,18.8072,18.8134,7400.0
2010-06-02 13:35:00,29.96,29.99,29.96,29.96,5000.0,18.8009,18.8197,18.8009,18.8009,5000.0
2010-06-02 13:40:00,29.97,30.0,29.97,29.98,6600.0,18.8072,18.826,18.8072,18.8134,6600.0
2010-06-02 13:45:00,29.95,29.97,29.92,29.92,11600.0,18.7946,18.8072,18.7758,18.7758,11600.0
2010-06-02 13:50:00,29.92,29.92,29.9,29.91,6000.0,18.7758,18.7758,18.7632,18.7695,6000.0
2010-06-02 13:55:00,29.91,29.91,29.88,29.89,13100.0,18.7695,18.7695,18.7507,18.757,13100.0
2010-06-02 14:00:00,29.9,29.9,29.84,29.86,16100.0,18.7632,18.7632,18.7256,18.7381,16100.0
2010-06-02 14:05:00,29.85,29.89,29.83,29.88,14000.0,18.7319,18.757,18.7193,18.7507,14000.0
2010-06-02 14:10:00,29.89,29.89,29.85,29.86,19000.0,18.757,18.757,18.7319,18.7381,19000.0
2010-06-02 14:15:00,29.85,29.87,29.82,29.82,15000.0,18.7319,18.7444,18.713,18.713,15000.0
2010-06-02 14:20:00,29.8,29.83,29.8,29.81,4600.0,18.7005,18.7193,18.7005,18.7068,4600.0
2010-06-02 14:25:00,29.81,29.87,29.81,29.87,8100.0,18.7068,18.7444,18.7068,18.7444,8100.0
2010-06-02 14:30:00,29.88,29.91,29.86,29.89,6200.0,18.7507,18.7695,18.7381,18.757,6200.0
2010-06-02 14:35:00,29.9,29.95,29.9,29.94,3200.0,18.7632,18.7946,18.7632,18.7883,3200.0
2010-06-02 14:40:00,29.96,30.04,29.96,30.04,6100.0,18.8009,18.8511,18.8009,18.8511,6100.0
2010-06-02 14:45:00,30.06,30.07,30.04,30.05,8100.0,18.8637,18.8699,18.8511,18.8574,8100.0
2010-06-02 14:50:00,30.05,30.12,30.05,30.1,8100.0,18.8574,18.9013,18.8574,18.8888,8100.0
2010-06-02 14:55:00,30.11,30.12,30.08,30.1,8200.0,18.895,18.9013,18.8762,18.8888,8200.0
2010-06-02 15:00:00,30.11,30.14,30.1,30.13,10600.0,18.895,18.9139,18.8888,18.9076,10600.0
2010-06-02 15:05:00,30.13,30.18,30.09,30.14,4900.0,18.9076,18.939,18.8825,18.9139,4900.0
2010-06-02 15:10:00,30.14,30.19,30.14,30.19,4100.0,18.9139,18.9452,18.9139,18.9452,4100.0
2010-06-02 15:15:00,30.2,30.2,30.15,30.17,23000.0,18.9515,18.9515,18.9201,18.9327,23000.0
2010-06-02 15:20:00,30.18,30.18,30.14,30.16,11300.0,18.939,18.939,18.9139,18.9264,11300.0
2010-06-02 15:25:00,30.16,30.19,30.14,30.17,4600.0,18.9264,18.9452,18.9139,18.9327,4600.0
2010-06-02 15:30:00,30.18,30.22,30.13,30.14,7400.0,18.939,18.9641,18.9076,18.9139,7400.0
2010-06-02 15:35:00,30.13,30.17,30.12,30.17,14300.0,18.9076,18.9327,18.9013,18.9327,14300.0
2010-06-02 15:40:00,30.18,30.19,30.17,30.18,5800.0,18.939,18.9452,18.9327,18.939,5800.0
2010-06-02 15:45:00,30.19,30.2,30.14,30.17,24300.0,18.9452,18.9515,18.9139,18.9327,24300.0
2010-06-02 15:50:00,30.17,30.24,30.16,30.23,40400.0,18.9327,18.9766,18.9264,18.9703,40400.0
2010-06-02 15:55:00,30.23,30.33,30.23,30.33,19900.0,18.9703,19.0331,18.9703,19.0331,19900.0
2010-06-03 09:30:00,30.49,30.5,30.42,30.47,102000.0,19.1335,19.1398,19.0896,19.1209,102000.0
2010-06-03 09:35:00,30.47,30.47,30.38,30.4,36100.0,19.1209,19.1209,19.0645,19.077,36100.0
2010-06-03 09:40:00,30.41,30.42,30.35,30.39,18200.0,19.0833,19.0896,19.0456,19.0707,18200.0
2010-06-03 09:45:00,30.4,30.47,30.38,30.47,11800.0,19.077,19.1209,19.0645,19.1209,11800.0
2010-06-03 09:50:00,30.48,30.5,30.44,30.49,12300.0,19.1272,19.1398,19.1021,19.1335,12300.0
2010-06-03 09:55:00,30.49,30.51,30.49,30.5,4300.0,19.1335,19.146,19.1335,19.1398,4300.0
2010-06-03 10:00:00,30.51,30.51,30.38,30.38,27400.0,19.146,19.146,19.0645,19.0645,27400.0
2010-06-03 10:05:00,30.39,30.43,30.36,30.42,16600.0,19.0707,19.0958,19.0519,19.0896,16600.0
2010-06-03 10:10:00,30.43,30.43,30.37,30.38,9100.0,19.0958,19.0958,19.0582,19.0645,9100.0
2010-06-03 10:15:00,30.38,30.39,30.3,30.32,16000.0,19.0645,19.0707,19.0143,19.0268,16000.0
2010-06-03 10:20:00,30.33,30.33,30.24,30.24,4700.0,19.0331,19.0331,18.9766,18.9766,4700.0
2010-06-03 10:25:00,30.26,30.28,30.23,30.23,6400.0,18.9892,19.0017,18.9703,18.9703,6400.0
2010-06-03 10:30:00,30.22,30.25,30.18,30.25,10200.0,18.9641,18.9829,18.939,18.9829,10200.0
2010-06-03 10:35:00,30.25,30.25,30.16,30.17,12600.0,18.9829,18.9829,18.9264,18.9327,12600.0
2010-06-03 10:40:00,30.17,30.21,30.17,30.18,11100.0,18.9327,18.9578,18.9327,18.939,11100.0
2010-06-03 10:45:00,30.2,30.25,30.2,30.25,9900.0,18.9515,18.9829,18.9515,18.9829,9900.0
2010-06-03 10:50:00,30.25,30.27,30.23,30.23,8100.0,18.9829,18.9954,18.9703,18.9703,8100.0
2010-06-03 10:55:00,30.26,30.29,30.26,30.27,4900.0,18.9892,19.008,18.9892,18.9954,4900.0
2010-06-03 11:00:00,30.29,30.31,30.27,30.3,10700.0,19.008,19.0205,18.9954,19.0143,10700.0
2010-06-03 11:05:00,30.31,30.34,30.31,30.33,6400.0,19.0205,19.0394,19.0205,19.0331,6400.0
2010-06-03 11:10:00,30.33,30.33,30.3,30.31,6900.0,19.0331,19.0331,19.0143,19.0205,6900.0
2010-06-03 11:15:00,30.3,30.31,30.24,30.25,8000.0,19.0143,19.0205,18.9766,18.9829,8000.0
2010-06-03 11:20:00,30.26,30.26,30.19,30.2,3700.0,18.9892,18.9892,18.9452,18.9515,3700.0
2010-06-03 11:25:00,30.21,30.21,30.16,30.17,4700.0,18.9578,18.9578,18.9264,18.9327,4700.0
2010-06-03 11:30:00,30.17,30.21,30.16,30.2,8200.0,18.9327,18.9578,18.9264,18.9515,8200.0
2010-06-03 11:35:00,30.23,30.27,30.23,30.24,5200.0,18.9703,18.9954,18.9703,18.9766,5200.0
2010-06-03 11:40:00,30.23,30.27,30.22,30.27,136200.0,18.9703,18.9954,18.9641,18.9954,136200.0
2010-06-03 11:45:00,30.27,30.29,30.24,30.26,5600.0,18.9954,19.008,18.9766,18.9892,5600.0
2010-06-03 11:50:00,30.27,30.27,30.23,30.25,144300.0,18.9954,18.9954,18.9703,18.9829,144300.0
2010-06-03 11:55:00,30.24,30.25,30.23,30.23,47800.0,18.9766,18.9829,18.9703,18.9703,47800.0
2010-06-03 12:00:00,30.23,30.24,30.23,30.23,20400.0,18.9703,18.9766,18.9703,18.9703,20400.0
2010-06-03 12:05:00,30.22,30.24,30.15,30.17,442900.0,18.9641,18.9766,18.9201,18.9327,442900.0
2010-06-03 12:10:00,30.15,30.18,30.13,30.16,11400.0,18.9201,18.939,18.9076,18.9264,11400.0
2010-06-03 12:15:00,30.15,30.15,30.11,30.12,4900.0,18.9201,18.9201,18.895,18.9013,4900.0
2010-06-03 12:20:00,30.11,30.11,29.98,29.98,16500.0,18.895,18.895,18.8134,18.8134,16500.0
2010-06-03 12:25:00,29.98,30.04,29.98,30.04,4100.0,18.8134,18.8511,18.8134,18.8511,4100.0
2010-06-03 12:30:00,30.05,30.05,30.0,30.02,8600.0,18.8574,18.8574,18.826,18.8386,8600.0
2010-06-03 12:35:00,30.01,30.08,30.01,30.08,6500.0,18.8323,18.8762,18.8323,18.8762,6500.0
2010-06-03 12:40:00,30.07,30.09,30.05,30.07,9900.0,18.8699,18.8825,18.8574,18.8699,9900.0
2010-06-03 12:45:00,30.07,30.1,30.06,30.06,23500.0,18.8699,18.8888,18.8637,18.8637,23500.0
2010-06-03 12:50:00,30.07,30.09,30.04,30.05,19900.0,18.8699,18.8825,18.8511,18.8574,19900.0
2010-06-03 12:55:00,30.05,30.07,30.03,30.07,23600.0,18.8574,18.8699,18.8448,18.8699,23600.0
2010-06-03 13:00:00,30.06,30.07,30.03,30.05,17400.0,18.8637,18.8699,18.8448,18.8574,17400.0
2010-06-03 13:05:00,30.04,30.09,30.04,30.08,22100.0,18.8511,18.8825,18.8511,18.8762,22100.0
2010-06-03 13:10:00,30.09,30.09,30.06,30.06,17700.0,18.8825,18.8825,18.8637,18.8637,17700.0
2010-06-03 13:15:00,30.06,30.08,30.04,30.04,8500.0,18.8637,18.8762,18.8511,18.8511,8500.0
2010-06-03 13:20:00,30.04,30.05,30.03,30.05,8300.0,18.8511,18.8574,18.8448,18.8574,8300.0
2010-06-03 13:25:00,30.05,30.05,29.98,30.02,12800.0,18.8574,18.8574,18.8134,18.8386,12800.0
2010-06-03 13:30:00,30.03,30.05,30.02,30.02,12400.0,18.8448,18.8574,18.8386,18.8386,12400.0
2010-06-03 13:35:00,30.02,30.05,29.99,30.05,5400.0,18.8386,18.8574,18.8197,18.8574,5400.0
2010-06-03 13:40:00,30.07,30.08,30.05,30.08,4000.0,18.8699,18.8762,18.8574,18.8762,4000.0
2010-06-03 13:45:00,30.1,30.12,30.09,30.09,8500.0,18.8888,18.9013,18.8825,18.8825,8500.0
2010-06-03 13:50:00,30.09,30.11,30.02,30.03,37600.0,18.8825,18.895,18.8386,18.8448,37600.0
2010-06-03 13:55:00,30.04,30.07,30.01,30.03,8600.0,18.8511,18.8699,18.8323,18.8448,8600.0
2010-06-03 14:00:00,30.04,30.06,30.02,30.02,12000.0,18.8511,18.8637,18.8386,18.8386,12000.0
2010-06-03 14:05:00,30.02,30.07,30.01,30.07,8100.0,18.8386,18.8699,18.8323,18.8699,8100.0
2010-06-03 14:10:00,30.06,30.15,30.05,30.12,54600.0,18.8637,18.9201,18.8574,18.9013,54600.0
2010-06-03 14:15:00,30.1,30.14,30.09,30.12,13600.0,18.8888,18.9139,18.8825,18.9013,13600.0
2010-06-03 14:20:00,30.11,30.17,30.09,30.14,23300.0,18.895,18.9327,18.8825,18.9139,23300.0
2010-06-03 14:25:00,30.14,30.17,30.11,30.11,8000.0,18.9139,18.9327,18.895,18.895,8000.0
2010-06-03 14:30:00,30.1,30.14,30.09,30.14,6500.0,18.8888,18.9139,18.8825,18.9139,6500.0
2010-06-03 14:35:00,30.15,30.22,30.14,30.19,5500.0,18.9201,18.9641,18.9139,18.9452,5500.0
2010-06-03 14:40:00,30.21,30.23,30.19,30.23,4000.0,18.9578,18.9703,18.9452,18.9703,4000.0
2010-06-03 14:45:00,30.21,30.22,30.2,30.2,5400.0,18.9578,18.9641,18.9515,18.9515,5400.0
2010-06-03 14:50:00,30.2,30.23,30.19,30.2,9500.0,18.9515,18.9703,18.9452,18.9515,9500.0
2010-06-03 14:55:00,30.2,30.2,30.16,30.19,2500.0,18.9515,18.9515,18.9264,18.9452,2500.0
2010-06-03 15:00:00,30.19,30.25,30.19,30.23,10600.0,18.9452,18.9829,18.9452,18.9703,10600.0
2010-06-03 15:05:00,30.21,30.22,30.18,30.19,12000.0,18.9578,18.9641,18.939,18.9452,12000.0
2010-06-03 15:10:00,30.19,30.19,30.14,30.16,10200.0,18.9452,18.9452,18.9139,18.9264,10200.0
2010-06-03 15:15:00,30.15,30.15,30.09,30.11,16700.0,18.9201,18.9201,18.8825,18.895,16700.0
2010-06-03 15:20:00,30.12,30.16,30.12,30.16,10900.0,18.9013,18.9264,18.9013,18.9264,10900.0
2010-06-03 15:25:00,30.19,30.23,30.16,30.23,17400.0,18.9452,18.9703,18.9264,18.9703,17400.0
2010-06-03 15:30:00,30.22,30.24,30.18,30.18,11800.0,18.9641,18.9766,18.939,18.939,11800.0
2010-06-03 15:35:00,30.2,30.26,30.2,30.23,6200.0,18.9515,18.9892,18.9515,18.9703,6200.0
2010-06-03 15:40:00,30.22,30.25,30.22,30.24,7000.0,18.9641,18.9829,18.9641,18.9766,7000.0
2010-06-03 15:45:00,30.24,30.24,30.15,30.16,55200.0,18.9766,18.9766,18.9201,18.9264,55200.0
2010-06-03 15:50:00,30.16,30.21,30.16,30.19,21100.0,18.9264,18.9578,18.9264,18.9452,21100.0
2010-06-03 15:55:00,30.2,30.26,30.2,30.21,73900.0,18.9515,18.9892,18.9515,18.9578,73900.0
2010-06-04 09:30:00,29.52,29.57,29.47,29.55,95100.0,18.5248,18.5562,18.4934,18.5436,95100.0
2010-06-04 09:35:00,29.56,29.58,29.53,29.53,52000.0,18.5499,18.5624,18.5311,18.5311,52000.0
2010-06-04 09:40:00,29.53,29.59,29.53,29.55,56900.0,18.5311,18.5687,18.5311,18.5436,56900.0
2010-06-04 09:45:00,29.54,29.54,29.43,29.51,26000.0,18.5373,18.5373,18.4683,18.5185,26000.0
2010-06-04 09:50:00,29.53,29.63,29.51,29.61,21000.0,18.5311,18.5938,18.5185,18.5813,21000.0
2010-06-04 09:55:00,29.61,29.62,29.55,29.55,21000.0,18.5813,18.5875,18.5436,18.5436,21000.0
2010-06-04 10:00:00,29.54,29.56,29.46,29.48,21700.0,18.5373,18.5499,18.4871,18.4997,21700.0
2010-06-04 10:05:00,29.5,29.51,29.41,29.49,23000.0,18.5122,18.5185,18.4558,18.506,23000.0
2010-06-04 10:10:00,29.49,29.58,29.47,29.58,18300.0,18.506,18.5624,18.4934,18.5624,18300.0
2010-06-04 10:15:00,29.57,29.57,29.48,29.55,15300.0,18.5562,18.5562,18.4997,18.5436,15300.0
2010-06-04 10:20:00,29.55,29.63,29.51,29.63,496200.0,18.5436,18.5938,18.5185,18.5938,496200.0
2010-06-04 10:25:00,29.62,29.64,29.58,29.6,47600.0,18.5875,18.6001,18.5624,18.575,47600.0
2010-06-04 10:30:00,29.6,29.61,29.53,29.57,41400.0,18.575,18.5813,18.5311,18.5562,41400.0
2010-06-04 10:35:00,29.56,29.62,29.55,29.6,27500.0,18.5499,18.5875,18.5436,18.575,27500.0
2010-06-04 10:40:00,29.59,29.62,29.55,29.56,28300.0,18.5687,18.5875,18.5436,18.5499,28300.0
2010-06-04 10:45:00,29.56,29.57,29.51,29.55,59300.0,18.5499,18.5562,18.5185,18.5436,59300.0
2010-06-04 10:50:00,29.55,29.55,29.49,29.5,62600.0,18.5436,18.5436,18.506,18.5122,62600.0
2010-06-04 10:55:00,29.51,29.54,29.47,29.47,74700.0,18.5185,18.5373,18.4934,18.4934,74700.0
2010-06-04 11:00:00,29.46,29.5,29.45,29.47,28700.0,18.4871,18.5122,18.4809,18.4934,28700.0
2010-06-04 11:05:00,29.47,29.52,29.46,29.5,34900.0,18.4934,18.5248,18.4871,18.5122,34900.0
2010-06-04 11:10:00,29.47,29.48,29.43,29.47,73600.0,18.4934,18.4997,18.4683,18.4934,73600.0
2010-06-04 11:15:00,29.47,29.49,29.4,29.4,24900.0,18.4934,18.506,18.4495,18.4495,24900.0
2010-06-04 11:20:00,29.4,29.4,29.32,29.32,17200.0,18.4495,18.4495,18.3993,18.3993,17200.0
2010-06-04 11:25:00,29.32,29.39,29.32,29.37,26900.0,18.3993,18.4432,18.3993,18.4307,26900.0
2010-06-04 11:30:00,29.37,29.4,29.37,29.39,3000.0,18.4307,18.4495,18.4307,18.4432,3000.0
2010-06-04 11:35:00,29.36,29.47,29.36,29.45,24300.0,18.4244,18.4934,18.4244,18.4809,24300.0
2010-06-04 11:40:00,29.43,29.44,29.37,29.38,14500.0,18.4683,18.4746,18.4307,18.4369,14500.0
2010-06-04 11:45:00,29.38,29.43,29.38,29.42,19100.0,18.4369,18.4683,18.4369,18.462,19100.0
2010-06-04 11:50:00,29.4,29.42,29.38,29.38,4600.0,18.4495,18.462,18.4369,18.4369,4600.0
2010-06-04 11:55:00,29.41,29.41,29.34,29.35,74600.0,18.4558,18.4558,18.4118,18.4181,74600.0
2010-06-04 12:00:00,29.32,29.32,29.26,29.28,12100.0,18.3993,18.3993,18.3616,18.3742,12100.0
2010-06-04 12:05:00,29.28,29.28,29.21,29.26,12900.0,18.3742,18.3742,18.3302,18.3616,12900.0
2010-06-04 12:10:00,29.26,29.32,29.26,29.32,7100.0,18.3616,18.3993,18.3616,18.3993,7100.0
2010-06-04 12:15:00,29.32,29.32,29.26,29.28,10900.0,18.3993,18.3993,18.3616,18.3742,10900.0
2010-06-04 12:20:00,29.29,29.3,29.28,29.29,18500.0,18.3805,18.3867,18.3742,18.3805,18500.0
2010-06-04 12:25:00,29.3,29.32,29.29,29.3,20200.0,18.3867,18.3993,18.3805,18.3867,20200.0
2010-06-04 12:30:00,29.3,29.3,29.29,29.29,8100.0,18.3867,18.3867,18.3805,18.3805,8100.0
2010-06-04 12:35:00,29.29,29.31,29.29,29.3,6600.0,18.3805,18.393,18.3805,18.3867,6600.0
2010-06-04 12:40:00,29.29,29.29,29.26,29.26,1600.0,18.3805,18.3805,18.3616,18.3616,1600.0
2010-06-04 12:45:00,29.27,29.3,29.27,29.3,16700.0,18.3679,18.3867,18.3679,18.3867,16700.0
2010-06-04 12:50:00,29.32,29.37,29.32,29.37,3200.0,18.3993,18.4307,18.3993,18.4307,3200.0
2010-06-04 12:55:00,29.36,29.36,29.36,29.36,900.0,18.4244,18.4244,18.4244,18.4244,900.0
2010-06-04 13:00:00,29.35,29.36,29.33,29.35,3900.0,18.4181,18.4244,18.4056,18.4181,3900.0
2010-06-04 13:05:00,29.35,29.36,29.32,29.36,4000.0,18.4181,18.4244,18.3993,18.4244,4000.0
2010-06-04 13:10:00,29.31,29.31,29.31,29.31,100.0,18.393,18.393,18.393,18.393,100.0
2010-06-04 13:15:00,29.28,29.28,29.24,29.28,6900.0,18.3742,18.3742,18.3491,18.3742,6900.0
2010-06-04 13:20:00,29.28,29.28,29.22,29.23,9400.0,18.3742,18.3742,18.3365,18.3428,9400.0
2010-06-04 13:25:00,29.25,29.27,29.25,29.27,1000.0,18.3554,18.3679,18.3554,18.3679,1000.0
2010-06-04 13:30:00,29.27,29.29,29.25,29.26,9200.0,18.3679,18.3805,18.3554,18.3616,9200.0
2010-06-04 13:35:00,29.26,29.28,29.23,29.24,11200.0,18.3616,18.3742,18.3428,18.3491,11200.0
2010-06-04 13:40:00,29.23,29.27,29.21,29.26,13000.0,18.3428,18.3679,18.3302,18.3616,13000.0
2010-06-04 13:45:00,29.26,29.27,29.23,29.23,7800.0,18.3616,18.3679,18.3428,18.3428,7800.0
2010-06-04 13:50:00,29.25,29.25,29.17,29.18,18900.0,18.3554,18.3554,18.3051,18.3114,18900.0
2010-06-04 13:55:00,29.17,29.2,29.17,29.19,2700.0,18.3051,18.324,18.3051,18.3177,2700.0
2010-06-04 14:00:00,29.21,29.23,29.18,29.2,20500.0,18.3302,18.3428,18.3114,18.324,20500.0
2010-06-04 14:05:00,29.22,29.22,29.14,29.14,7100.0,18.3365,18.3365,18.2863,18.2863,7100.0
2010-06-04 14:10:00,29.16,29.18,29.14,29.18,8500.0,18.2989,18.3114,18.2863,18.3114,8500.0
2010-06-04 14:15:00,29.2,29.22,29.17,29.17,10800.0,18.324,18.3365,18.3051,18.3051,10800.0
2010-06-04 14:20:00,29.15,29.23,29.15,29.22,9300.0,18.2926,18.3428,18.2926,18.3365,9300.0
2010-06-04 14:25:00,29.21,29.21,29.12,29.15,11100.0,18.3302,18.3302,18.2738,18.2926,11100.0
2010-06-04 14:30:00,29.14,29.21,29.12,29.17,12500.0,18.2863,18.3302,18.2738,18.3051,12500.0
2010-06-04 14:35:00,29.17,29.17,29.09,29.12,37700.0,18.3051,18.3051,18.2549,18.2738,37700.0
2010-06-04 14:40:00,29.11,29.12,29.1,29.1,6700.0,18.2675,18.2738,18.2612,18.2612,6700.0
2010-06-04 14:45:00,29.1,29.12,29.0,29.0,16900.0,18.2612,18.2738,18.1985,18.1985,16900.0
2010-06-04 14:50:00,29.01,29.05,28.94,29.02,16200.0,18.2047,18.2298,18.1608,18.211,16200.0
2010-06-04 14:55:00,29.01,29.02,28.98,28.99,24900.0,18.2047,18.211,18.1859,18.1922,24900.0
2010-06-04 15:00:00,28.98,29.09,28.97,29.09,22300.0,18.1859,18.2549,18.1796,18.2549,22300.0
2010-06-04 15:05:00,29.08,29.08,29.0,29.02,31500.0,18.2487,18.2487,18.1985,18.211,31500.0
2010-06-04 15:10:00,29.04,29.07,29.02,29.04,17500.0,18.2236,18.2424,18.211,18.2236,17500.0
2010-06-04 15:15:00,29.04,29.05,28.95,29.01,43700.0,18.2236,18.2298,18.1671,18.2047,43700.0
2010-06-04 15:20:00,29.01,29.04,28.99,29.01,8100.0,18.2047,18.2236,18.1922,18.2047,8100.0
2010-06-04 15:25:00,28.99,28.99,28.94,28.96,6000.0,18.1922,18.1922,18.1608,18.1734,6000.0
2010-06-04 15:30:00,28.96,29.0,28.95,28.97,17300.0,18.1734,18.1985,18.1671,18.1796,17300.0
2010-06-04 15:35:00,28.97,29.0,28.94,28.97,19100.0,18.1796,18.1985,18.1608,18.1796,19100.0
2010-06-04 15:40:00,28.97,28.99,28.82,28.88,35400.0,18.1796,18.1922,18.0855,18.1232,35400.0
2010-06-04 15:45:00,28.88,28.96,28.88,28.95,36600.0,18.1232,18.1734,18.1232,18.1671,36600.0
2010-06-04 15:50:00,28.96,28.98,28.85,28.89,63200.0,18.1734,18.1859,18.1043,18.1294,63200.0
2010-06-04 15:55:00,28.92,28.96,28.89,28.94,117400.0,18.1483,18.1734,18.1294,18.1608,117400.0
2010-06-07 09:30:00,29.11,29.13,29.05,29.05,87000.0,18.2675,18.28,18.2298,18.2298,87000.0
2010-06-07 09:35:00,29.06,29.08,29.01,29.03,34300.0,18.2361,18.2487,18.2047,18.2173,34300.0
2010-06-07 09:40:00,29.01,29.01,28.94,28.94,24800.0,18.2047,18.2047,18.1608,18.1608,24800.0
2010-06-07 09:45:00,28.94,29.06,28.91,29.06,13100.0,18.1608,18.2361,18.142,18.2361,13100.0
2010-06-07 09:50:00,29.05,29.11,29.02,29.1,9300.0,18.2298,18.2675,18.211,18.2612,9300.0
2010-06-07 09:55:00,29.1,29.17,29.08,29.12,37800.0,18.2612,18.3051,18.2487,18.2738,37800.0
2010-06-07 10:00:00,29.12,29.16,29.09,29.15,17300.0,18.2738,18.2989,18.2549,18.2926,17300.0
2010-06-07 10:05:00,29.14,29.2,29.12,29.19,9800.0,18.2863,18.324,18.2738,18.3177,9800.0
2010-06-07 10:10:00,29.19,29.22,29.16,29.18,10500.0,18.3177,18.3365,18.2989,18.3114,10500.0
2010-06-07 10:15:00,29.18,29.21,29.14,29.17,13500.0,18.3114,18.3302,18.2863,18.3051,13500.0
2010-06-07 10:20:00,29.16,29.18,29.13,29.18,9100.0,18.2989,18.3114,18.28,18.3114,9100.0
2010-06-07 10:25:00,29.18,29.19,29.1,29.11,9900.0,18.3114,18.3177,18.2612,18.2675,9900.0
2010-06-07 10:30:00,29.11,29.11,29.02,29.04,19200.0,18.2675,18.2675,18.211,18.2236,19200.0
2010-06-07 10:35:00,29.05,29.05,28.98,28.98,11600.0,18.2298,18.2298,18.1859,18.1859,11600.0
2010-06-07 10:40:00,28.97,29.03,28.96,28.97,11700.0,18.1796,18.2173,18.1734,18.1796,11700.0
2010-06-07 10:45:00,28.96,28.99,28.91,28.96,13000.0,18.1734,18.1922,18.142,18.1734,13000.0
2010-06-07 10:50:00,28.98,29.0,28.88,28.91,324100.0,18.1859,18.1985,18.1232,18.142,324100.0
2010-06-07 10:55:00,28.92,28.92,28.82,28.84,8400.0,18.1483,18.1483,18.0855,18.0981,8400.0
2010-06-07 11:00:00,28.85,28.92,28.85,28.88,8200.0,18.1043,18.1483,18.1043,18.1232,8200.0
2010-06-07 11:05:00,28.92,28.95,28.89,28.93,21800.0,18.1483,18.1671,18.1294,18.1545,21800.0
2010-06-07 11:10:00,28.94,28.96,28.88,28.88,25000.0,18.1608,18.1734,18.1232,18.1232,25000.0
2010-06-07 11:15:00,28.85,28.89,28.84,28.87,17600.0,18.1043,18.1294,18.0981,18.1169,17600.0
2010-06-07 11:20:00,28.88,28.88,28.82,28.84,11400.0,18.1232,18.1232,18.0855,18.0981,11400.0
2010-06-07 11:25:00,28.84,28.93,28.84,28.91,11000.0,18.0981,18.1545,18.0981,18.142,11000.0
2010-06-07 11:30:00,28.89,28.94,28.88,28.94,28800.0,18.1294,18.1608,18.1232,18.1608,28800.0
2010-06-07 11:35:00,28.94,29.01,28.93,29.0,6700.0,18.1608,18.2047,18.1545,18.1985,6700.0
2010-06-07 11:40:00,28.99,29.03,28.99,29.03,15300.0,18.1922,18.2173,18.1922,18.2173,15300.0
2010-06-07 11:45:00,29.04,29.04,28.97,28.98,67300.0,18.2236,18.2236,18.1796,18.1859,67300.0
2010-06-07 11:50:00,28.99,29.04,28.99,29.01,16200.0,18.1922,18.2236,18.1922,18.2047,16200.0
2010-06-07 11:55:00,29.02,29.07,28.99,29.07,57800.0,18.211,18.2424,18.1922,18.2424,57800.0
2010-06-07 12:00:00,29.06,29.13,29.05,29.12,13600.0,18.2361,18.28,18.2298,18.2738,13600.0
2010-06-07 12:05:00,29.11,29.15,29.1,29.1,24700.0,18.2675,18.2926,18.2612,18.2612,24700.0
2010-06-07 12:10:00,29.11,29.12,29.07,29.08,24700.0,18.2675,18.2738,18.2424,18.2487,24700.0
2010-06-07 12:15:00,29.07,29.08,29.04,29.07,18200.0,18.2424,18.2487,18.2236,18.2424,18200.0
2010-06-07 12:20:00,29.06,29.09,29.04,29.07,88200.0,18.2361,18.2549,18.2236,18.2424,88200.0
2010-06-07 12:25:00,29.06,29.07,28.99,28.99,24700.0,18.2361,18.2424,18.1922,18.1922,24700.0
2010-06-07 12:30:00,29.0,29.02,29.0,29.01,77800.0,18.1985,18.211,18.1985,18.2047,77800.0
2010-06-07 12:35:00,29.02,29.03,29.02,29.02,16200.0,18.211,18.2173,18.211,18.211,16200.0
2010-06-07 12:40:00,29.04,29.07,29.01,29.02,10700.0,18.2236,18.2424,18.2047,18.211,10700.0
2010-06-07 12:45:00,29.02,29.03,28.99,29.01,19600.0,18.211,18.2173,18.1922,18.2047,19600.0
2010-06-07 12:50:00,29.0,29.04,29.0,29.02,87600.0,18.1985,18.2236,18.1985,18.211,87600.0
2010-06-07 12:55:00,29.02,29.04,29.01,29.02,33600.0,18.211,18.2236,18.2047,18.211,33600.0
2010-06-07 13:00:00,29.02,29.02,28.98,28.99,19300.0,18.211,18.211,18.1859,18.1922,19300.0
2010-06-07 13:05:00,29.0,29.0,28.97,28.99,30800.0,18.1985,18.1985,18.1796,18.1922,30800.0
2010-06-07 13:10:00,28.99,29.0,28.99,28.99,11900.0,18.1922,18.1985,18.1922,18.1922,11900.0
2010-06-07 13:15:00,28.98,29.05,28.97,29.03,42800.0,18.1859,18.2298,18.1796,18.2173,42800.0
2010-06-07 13:20:00,29.04,29.06,29.01,29.01,80300.0,18.2236,18.2361,18.2047,18.2047,80300.0
2010-06-07 13:25:00,29.02,29.05,29.02,29.05,43800.0,18.211,18.2298,18.211,18.2298,43800.0
2010-06-07 13:30:00,29.06,29.09,29.04,29.05,112500.0,18.2361,18.2549,18.2236,18.2298,112500.0
2010-06-07 13:35:00,29.07,29.08,28.99,28.99,34400.0,18.2424,18.2487,18.1922,18.1922,34400.0
2010-06-07 13:40:00,28.99,28.99,28.95,28.95,21600.0,18.1922,18.1922,18.1671,18.1671,21600.0
2010-06-07 13:45:00,28.95,28.98,28.88,28.9,28700.0,18.1671,18.1859,18.1232,18.1357,28700.0
2010-06-07 13:50:00,28.91,28.92,28.89,28.91,26300.0,18.142,18.1483,18.1294,18.142,26300.0
2010-06-07 13:55:00,28.89,28.92,28.86,28.89,43300.0,18.1294,18.1483,18.1106,18.1294,43300.0
2010-06-07 14:00:00,28.89,28.94,28.88,28.92,44400.0,18.1294,18.1608,18.1232,18.1483,44400.0
2010-06-07 14:05:00,28.91,28.91,28.88,28.9,81700.0,18.142,18.142,18.1232,18.1357,81700.0
2010-06-07 14:10:00,28.9,28.91,28.87,28.88,67700.0,18.1357,18.142,18.1169,18.1232,67700.0
2010-06-07 14:15:00,28.88,28.88,28.85,28.86,16000.0,18.1232,18.1232,18.1043,18.1106,16000.0
2010-06-07 14:20:00,28.86,28.88,28.82,28.83,28400.0,18.1106,18.1232,18.0855,18.0918,28400.0
2010-06-07 14:25:00,28.84,28.88,28.84,28.88,91500.0,18.0981,18.1232,18.0981,18.1232,91500.0
2010-06-07 14:30:00,28.88,28.9,28.82,28.82,27600.0,18.1232,18.1357,18.0855,18.0855,27600.0
2010-06-07 14:35:00,28.8,28.83,28.78,28.81,91700.0,18.073,18.0918,18.0604,18.0792,91700.0
2010-06-07 14:40:00,28.81,28.81,28.78,28.8,49700.0,18.0792,18.0792,18.0604,18.073,49700.0
2010-06-07 14:45:00,28.79,28.79,28.7,28.76,101100.0,18.0667,18.0667,18.0102,18.0479,101100.0
2010-06-07 14:50:00,28.77,28.77,28.73,28.76,111500.0,18.0541,18.0541,18.029,18.0479,111500.0
2010-06-07 14:55:00,28.75,28.77,28.74,28.76,78300.0,18.0416,18.0541,18.0353,18.0479,78300.0
2010-06-07 15:00:00,28.76,28.8,28.76,28.79,33000.0,18.0479,18.073,18.0479,18.0667,33000.0
2010-06-07 15:05:00,28.8,28.87,28.8,28.86,62200.0,18.073,18.1169,18.073,18.1106,62200.0
2010-06-07 15:10:00,28.85,28.86,28.78,28.79,70400.0,18.1043,18.1106,18.0604,18.0667,70400.0
2010-06-07 15:15:00,28.79,28.8,28.7,28.71,85300.0,18.0667,18.073,18.0102,18.0165,85300.0
2010-06-07 15:20:00,28.71,28.71,28.65,28.68,34200.0,18.0165,18.0165,17.9788,17.9977,34200.0
2010-06-07 15:25:00,28.68,28.68,28.6,28.6,118500.0,17.9977,17.9977,17.9475,17.9475,118500.0
2010-06-07 15:30:00,28.6,28.62,28.58,28.62,116600.0,17.9475,17.96,17.9349,17.96,116600.0
2010-06-07 15:35:00,28.62,28.67,28.62,28.64,30100.0,17.96,17.9914,17.96,17.9726,30100.0
2010-06-07 15:40:00,28.63,28.64,28.52,28.54,34600.0,17.9663,17.9726,17.8973,17.9098,34600.0
2010-06-07 15:45:00,28.56,28.61,28.54,28.56,94700.0,17.9224,17.9537,17.9098,17.9224,94700.0
2010-06-07 15:50:00,28.57,28.6,28.51,28.54,39600.0,17.9286,17.9475,17.891,17.9098,39600.0
2010-06-07 15:55:00,28.54,28.55,28.52,28.52,78700.0,17.9098,17.9161,17.8973,17.8973,78700.0
2010-06-08 09:30:00,28.64,28.77,28.64,28.76,91100.0,17.9726,18.0541,17.9726,18.0479,91100.0
2010-06-08 09:35:00,28.76,28.83,28.74,28.75,122700.0,18.0479,18.0918,18.0353,18.0416,122700.0
2010-06-08 09:40:00,28.77,28.77,28.71,28.73,35200.0,18.0541,18.0541,18.0165,18.029,35200.0
2010-06-08 09:45:00,28.72,28.72,28.66,28.7,36700.0,18.0228,18.0228,17.9851,18.0102,36700.0
2010-06-08 09:50:00,28.7,28.7,28.56,28.6,21000.0,18.0102,18.0102,17.9224,17.9475,21000.0
2010-06-08 09:55:00,28.59,28.62,28.53,28.59,23900.0,17.9412,17.96,17.9035,17.9412,23900.0
2010-06-08 10:00:00,28.58,28.72,28.58,28.7,17200.0,17.9349,18.0228,17.9349,18.0102,17200.0
2010-06-08 10:05:00,28.69,28.75,28.68,28.74,27800.0,18.0039,18.0416,17.9977,18.0353,27800.0
2010-06-08 10:10:00,28.75,28.75,28.63,28.64,26800.0,18.0416,18.0416,17.9663,17.9726,26800.0
2010-06-08 10:15:00,28.62,28.63,28.53,28.54,11100.0,17.96,17.9663,17.9035,17.9098,11100.0
2010-06-08 10:20:00,28.53,28.6,28.52,28.58,10200.0,17.9035,17.9475,17.8973,17.9349,10200.0
2010-06-08 10:25:00,28.55,28.62,28.52,28.62,27200.0,17.9161,17.96,17.8973,17.96,27200.0
2010-06-08 10:30:00,28.63,28.66,28.58,28.58,22300.0,17.9663,17.9851,17.9349,17.9349,22300.0
2010-06-08 10:35:00,28.6,28.61,28.55,28.55,13600.0,17.9475,17.9537,17.9161,17.9161,13600.0
2010-06-08 10:40:00,28.54,28.54,28.48,28.5,26000.0,17.9098,17.9098,17.8721,17.8847,26000.0
2010-06-08 10:45:00,28.5,28.52,28.45,28.5,29800.0,17.8847,17.8973,17.8533,17.8847,29800.0
2010-06-08 10:50:00,28.5,28.56,28.47,28.54,18400.0,17.8847,17.9224,17.8659,17.9098,18400.0
2010-06-08 10:55:00,28.53,28.62,28.53,28.62,11500.0,17.9035,17.96,17.9035,17.96,11500.0
2010-06-08 11:00:00,28.61,28.62,28.58,28.61,22400.0,17.9537,17.96,17.9349,17.9537,22400.0
2010-06-08 11:05:00,28.62,28.62,28.5,28.56,22100.0,17.96,17.96,17.8847,17.9224,22100.0
2010-06-08 11:10:00,28.56,28.59,28.5,28.53,32500.0,17.9224,17.9412,17.8847,17.9035,32500.0
2010-06-08 11:15:00,28.52,28.61,28.52,28.59,34800.0,17.8973,17.9537,17.8973,17.9412,34800.0
2010-06-08 11:20:00,28.62,28.77,28.61,28.75,48900.0,17.96,18.0541,17.9537,18.0416,48900.0
2010-06-08 11:25:00,28.76,28.79,28.68,28.69,14700.0,18.0479,18.0667,17.9977,18.0039,14700.0
2010-06-08 11:30:00,28.7,28.8,28.69,28.77,25800.0,18.0102,18.073,18.0039,18.0541,25800.0
2010-06-08 11:35:00,28.78,28.8,28.74,28.79,22400.0,18.0604,18.073,18.0353,18.0667,22400.0
2010-06-08 11:40:00,28.78,28.78,28.71,28.74,23300.0,18.0604,18.0604,18.0165,18.0353,23300.0
2010-06-08 11:45:00,28.74,28.84,28.73,28.84,13900.0,18.0353,18.0981,18.029,18.0981,13900.0
2010-06-08 11:50:00,28.84,28.91,28.84,28.88,20200.0,18.0981,18.142,18.0981,18.1232,20200.0
2010-06-08 11:55:00,28.88,28.96,28.88,28.89,20400.0,18.1232,18.1734,18.1232,18.1294,20400.0
2010-06-08 12:00:00,28.89,28.94,28.86,28.89,64500.0,18.1294,18.1608,18.1106,18.1294,64500.0
2010-06-08 12:05:00,28.88,28.89,28.83,28.83,52700.0,18.1232,18.1294,18.0918,18.0918,52700.0
2010-06-08 12:10:00,28.84,28.86,28.82,28.85,69900.0,18.0981,18.1106,18.0855,18.1043,69900.0
2010-06-08 12:15:00,28.84,28.84,28.77,28.8,14400.0,18.0981,18.0981,18.0541,18.073,14400.0
2010-06-08 12:20:00,28.81,28.81,28.75,28.76,18200.0,18.0792,18.0792,18.0416,18.0479,18200.0
2010-06-08 12:25:00,28.76,28.8,28.76,28.78,20400.0,18.0479,18.073,18.0479,18.0604,20400.0
2010-06-08 12:30:00,28.79,28.81,28.78,28.8,6200.0,18.0667,18.0792,18.0604,18.073,6200.0
2010-06-08 12:35:00,28.79,28.81,28.77,28.79,10700.0,18.0667,18.0792,18.0541,18.0667,10700.0
2010-06-08 12:40:00,28.81,28.85,28.81,28.83,5500.0,18.0792,18.1043,18.0792,18.0918,5500.0
2010-06-08 12:45:00,28.8,28.83,28.78,28.81,10400.0,18.073,18.0918,18.0604,18.0792,10400.0
2010-06-08 12:50:00,28.8,28.86,28.8,28.85,13400.0,18.073,18.1106,18.073,18.1043,13400.0
2010-06-08 12:55:00,28.86,28.88,28.83,28.86,10100.0,18.1106,18.1232,18.0918,18.1106,10100.0
2010-06-08 13:00:00,28.86,28.88,28.84,28.84,12400.0,18.1106,18.1232,18.0981,18.0981,12400.0
2010-06-08 13:05:00,28.84,28.84,28.79,28.82,13700.0,18.0981,18.0981,18.0667,18.0855,13700.0
2010-06-08 13:10:00,28.81,28.82,28.77,28.78,9500.0,18.0792,18.0855,18.0541,18.0604,9500.0
2010-06-08 13:15:00,28.75,28.78,28.75,28.77,6600.0,18.0416,18.0604,18.0416,18.0541,6600.0
2010-06-08 13:20:00,28.77,28.78,28.7,28.7,11700.0,18.0541,18.0604,18.0102,18.0102,11700.0
2010-06-08 13:25:00,28.7,28.75,28.7,28.71,12400.0,18.0102,18.0416,18.0102,18.0165,12400.0
2010-06-08 13:30:00,28.71,28.72,28.58,28.58,15000.0,18.0165,18.0228,17.9349,17.9349,15000.0
2010-06-08 13:35:00,28.59,28.6,28.56,28.59,11200.0,17.9412,17.9475,17.9224,17.9412,11200.0
2010-06-08 13:40:00,28.6,28.61,28.58,28.6,20700.0,17.9475,17.9537,17.9349,17.9475,20700.0
2010-06-08 13:45:00,28.6,28.6,28.53,28.53,66600.0,17.9475,17.9475,17.9035,17.9035,66600.0
2010-06-08 13:50:00,28.54,28.56,28.51,28.53,15100.0,17.9098,17.9224,17.891,17.9035,15100.0
2010-06-08 13:55:00,28.52,28.61,28.52,28.61,8500.0,17.8973,17.9537,17.8973,17.9537,8500.0
2010-06-08 14:00:00,28.62,28.66,28.61,28.65,10300.0,17.96,17.9851,17.9537,17.9788,10300.0
2010-06-08 14:05:00,28.65,28.65,28.59,28.61,15700.0,17.9788,17.9788,17.9412,17.9537,15700.0
2010-06-08 14:10:00,28.61,28.61,28.54,28.58,19200.0,17.9537,17.9537,17.9098,17.9349,19200.0
2010-06-08 14:15:00,28.58,28.66,28.55,28.66,68300.0,17.9349,17.9851,17.9161,17.9851,68300.0
2010-06-08 14:20:00,28.67,28.78,28.67,28.78,39700.0,17.9914,18.0604,17.9914,18.0604,39700.0
2010-06-08 14:25:00,28.78,28.8,28.73,28.73,22300.0,18.0604,18.073,18.029,18.029,22300.0
2010-06-08 14:30:00,28.73,28.82,28.72,28.77,22100.0,18.029,18.0855,18.0228,18.0541,22100.0
2010-06-08 14:35:00,28.76,28.78,28.73,28.73,13700.0,18.0479,18.0604,18.029,18.029,13700.0
2010-06-08 14:40:00,28.73,28.81,28.72,28.8,18800.0,18.029,18.0792,18.0228,18.073,18800.0
2010-06-08 14:45:00,28.78,28.78,28.72,28.73,27900.0,18.0604,18.0604,18.0228,18.029,27900.0
2010-06-08 14:50:00,28.73,28.74,28.66,28.66,18500.0,18.029,18.0353,17.9851,17.9851,18500.0
2010-06-08 14:55:00,28.65,28.7,28.62,28.64,22400.0,17.9788,18.0102,17.96,17.9726,22400.0
2010-06-08 15:00:00,28.64,28.7,28.61,28.67,33300.0,17.9726,18.0102,17.9537,17.9914,33300.0
2010-06-08 15:05:00,28.68,28.72,28.67,28.7,29500.0,17.9977,18.0228,17.9914,18.0102,29500.0
2010-06-08 15:10:00,28.71,28.72,28.64,28.66,34300.0,18.0165,18.0228,17.9726,17.9851,34300.0
2010-06-08 15:15:00,28.66,28.67,28.59,28.64,24800.0,17.9851,17.9914,17.9412,17.9726,24800.0
2010-06-08 15:20:00,28.64,28.74,28.64,28.71,34600.0,17.9726,18.0353,17.9726,18.0165,34600.0
2010-06-08 15:25:00,28.71,28.81,28.7,28.81,24900.0,18.0165,18.0792,18.0102,18.0792,24900.0
2010-06-08 15:30:00,28.82,28.88,28.81,28.81,40800.0,18.0855,18.1232,18.0792,18.0792,40800.0
2010-06-08 15:35:00,28.81,28.92,28.81,28.92,42800.0,18.0792,18.1483,18.0792,18.1483,42800.0
2010-06-08 15:40:00,28.93,28.95,28.88,28.95,48700.0,18.1545,18.1671,18.1232,18.1671,48700.0
2010-06-08 15:45:00,28.95,28.95,28.89,28.91,57800.0,18.1671,18.1671,18.1294,18.142,57800.0
2010-06-08 15:50:00,28.91,29.03,28.91,28.97,59100.0,18.142,18.2173,18.142,18.1796,59100.0
2010-06-08 15:55:00,28.96,29.01,28.94,28.98,90100.0,18.1734,18.2047,18.1608,18.1859,90100.0
2010-06-09 09:30:00,29.18,29.23,29.16,29.23,52000.0,18.3114,18.3428,18.2989,18.3428,52000.0
2010-06-09 09:35:00,29.23,29.24,29.18,29.2,18500.0,18.3428,18.3491,18.3114,18.324,18500.0
2010-06-09 09:40:00,29.19,29.23,29.18,29.21,22900.0,18.3177,18.3428,18.3114,18.3302,22900.0
2010-06-09 09:45:00,29.2,29.2,29.13,29.14,23800.0,18.324,18.324,18.28,18.2863,23800.0
2010-06-09 09:50:00,29.15,29.2,29.13,29.14,28800.0,18.2926,18.324,18.28,18.2863,28800.0
2010-06-09 09:55:00,29.14,29.22,29.14,29.21,44900.0,18.2863,18.3365,18.2863,18.3302,44900.0
2010-06-09 10:00:00,29.21,29.24,29.12,29.16,15400.0,18.3302,18.3491,18.2738,18.2989,15400.0
2010-06-09 10:05:00,29.16,29.2,29.09,29.1,28900.0,18.2989,18.324,18.2549,18.2612,28900.0
2010-06-09 10:10:00,29.09,29.14,29.09,29.13,11800.0,18.2549,18.2863,18.2549,18.28,11800.0
2010-06-09 10:15:00,29.14,29.2,29.14,29.18,11900.0,18.2863,18.324,18.2863,18.3114,11900.0
2010-06-09 10:20:00,29.21,29.23,29.19,29.22,5000.0,18.3302,18.3428,18.3177,18.3365,5000.0
2010-06-09 10:25:00,29.22,29.25,29.21,29.21,13100.0,18.3365,18.3554,18.3302,18.3302,13100.0
2010-06-09 10:30:00,29.2,29.26,29.19,29.21,17000.0,18.324,18.3616,18.3177,18.3302,17000.0
2010-06-09 10:35:00,29.21,29.21,29.12,29.13,9700.0,18.3302,18.3302,18.2738,18.28,9700.0
2010-06-09 10:40:00,29.12,29.15,29.11,29.15,6100.0,18.2738,18.2926,18.2675,18.2926,6100.0
2010-06-09 10:45:00,29.18,29.26,29.18,29.23,8500.0,18.3114,18.3616,18.3114,18.3428,8500.0
2010-06-09 10:50:00,29.23,29.31,29.22,29.31,9900.0,18.3428,18.393,18.3365,18.393,9900.0
2010-06-09 10:55:00,29.29,29.31,29.27,29.31,7600.0,18.3805,18.393,18.3679,18.393,7600.0
2010-06-09 11:00:00,29.33,29.37,29.31,29.37,11400.0,18.4056,18.4307,18.393,18.4307,11400.0
2010-06-09 11:05:00,29.37,29.43,29.37,29.4,13600.0,18.4307,18.4683,18.4307,18.4495,13600.0
2010-06-09 11:10:00,29.4,29.42,29.37,29.37,10600.0,18.4495,18.462,18.4307,18.4307,10600.0
2010-06-09 11:15:00,29.38,29.41,29.37,29.38,4100.0,18.4369,18.4558,18.4307,18.4369,4100.0
2010-06-09 11:20:00,29.38,29.42,29.38,29.41,7100.0,18.4369,18.462,18.4369,18.4558,7100.0
2010-06-09 11:25:00,29.41,29.48,29.4,29.43,41200.0,18.4558,18.4997,18.4495,18.4683,41200.0
2010-06-09 11:30:00,29.43,29.44,29.41,29.42,9600.0,18.4683,18.4746,18.4558,18.462,9600.0
2010-06-09 11:35:00,29.42,29.45,29.41,29.43,11000.0,18.462,18.4809,18.4558,18.4683,11000.0
2010-06-09 11:40:00,29.44,29.46,29.43,29.43,7600.0,18.4746,18.4871,18.4683,18.4683,7600.0
2010-06-09 11:45:00,29.44,29.44,29.38,29.38,13200.0,18.4746,18.4746,18.4369,18.4369,13200.0
2010-06-09 11:50:00,29.39,29.41,29.38,29.41,3800.0,18.4432,18.4558,18.4369,18.4558,3800.0
2010-06-09 11:55:00,29.4,29.43,29.36,29.36,11700.0,18.4495,18.4683,18.4244,18.4244,11700.0
2010-06-09 12:00:00,29.36,29.36,29.34,29.34,4200.0,18.4244,18.4244,18.4118,18.4118,4200.0
2010-06-09 12:05:00,29.34,29.35,29.32,29.35,7900.0,18.4118,18.4181,18.3993,18.4181,7900.0
2010-06-09 12:10:00,29.36,29.37,29.34,29.35,17200.0,18.4244,18.4307,18.4118,18.4181,17200.0
2010-06-09 12:15:00,29.34,29.36,29.34,29.35,5200.0,18.4118,18.4244,18.4118,18.4181,5200.0
2010-06-09 12:20:00,29.34,29.39,29.33,29.39,3400.0,18.4118,18.4432,18.4056,18.4432,3400.0
2010-06-09 12:25:00,29.38,29.4,29.35,29.35,12500.0,18.4369,18.4495,18.4181,18.4181,12500.0
2010-06-09 12:30:00,29.36,29.36,29.33,29.33,8800.0,18.4244,18.4244,18.4056,18.4056,8800.0
2010-06-09 12:35:00,29.32,29.34,29.31,29.34,6900.0,18.3993,18.4118,18.393,18.4118,6900.0
2010-06-09 12:40:00,29.33,29.34,29.31,29.32,3800.0,18.4056,18.4118,18.393,18.3993,3800.0
2010-06-09 12:45:00,29.33,29.34,29.31,29.34,4000.0,18.4056,18.4118,18.393,18.4118,4000.0
2010-06-09 12:50:00,29.34,29.37,29.33,29.35,10300.0,18.4118,18.4307,18.4056,18.4181,10300.0
2010-06-09 12:55:00,29.33,29.33,29.31,29.31,5600.0,18.4056,18.4056,18.393,18.393,5600.0
2010-06-09 13:00:00,29.31,29.32,29.28,29.28,9200.0,18.393,18.3993,18.3742,18.3742,9200.0
2010-06-09 13:05:00,29.28,29.31,29.27,29.27,7600.0,18.3742,18.393,18.3679,18.3679,7600.0
2010-06-09 13:10:00,29.28,29.28,29.27,29.28,7800.0,18.3742,18.3742,18.3679,18.3742,7800.0
2010-06-09 13:15:00,29.29,29.33,29.28,29.33,10300.0,18.3805,18.4056,18.3742,18.4056,10300.0
2010-06-09 13:20:00,29.33,29.34,29.3,29.33,11100.0,18.4056,18.4118,18.3867,18.4056,11100.0
2010-06-09 13:25:00,29.34,29.35,29.3,29.3,9200.0,18.4118,18.4181,18.3867,18.3867,9200.0
2010-06-09 13:30:00,29.3,29.3,29.22,29.22,9100.0,18.3867,18.3867,18.3365,18.3365,9100.0
2010-06-09 13:35:00,29.23,29.25,29.19,29.19,10200.0,18.3428,18.3554,18.3177,18.3177,10200.0
2010-06-09 13:40:00,29.18,29.2,29.17,29.2,6800.0,18.3114,18.324,18.3051,18.324,6800.0
2010-06-09 13:45:00,29.22,29.23,29.17,29.18,11100.0,18.3365,18.3428,18.3051,18.3114,11100.0
2010-06-09 13:50:00,29.18,29.22,29.17,29.19,9800.0,18.3114,18.3365,18.3051,18.3177,9800.0
2010-06-09 13:55:00,29.22,29.23,29.16,29.22,10700.0,18.3365,18.3428,18.2989,18.3365,10700.0
2010-06-09 14:00:00,29.23,29.24,29.16,29.16,24400.0,18.3428,18.3491,18.2989,18.2989,24400.0
2010-06-09 14:05:00,29.16,29.17,29.1,29.13,20900.0,18.2989,18.3051,18.2612,18.28,20900.0
2010-06-09 14:10:00,29.11,29.15,29.1,29.15,21000.0,18.2675,18.2926,18.2612,18.2926,21000.0
2010-06-09 14:15:00,29.21,29.21,29.15,29.18,12300.0,18.3302,18.3302,18.2926,18.3114,12300.0
2010-06-09 14:20:00,29.19,29.19,29.13,29.15,15600.0,18.3177,18.3177,18.28,18.2926,15600.0
2010-06-09 14:25:00,29.15,29.23,29.11,29.21,16600.0,18.2926,18.3428,18.2675,18.3302,16600.0
2010-06-09 14:30:00,29.21,29.22,29.16,29.16,7200.0,18.3302,18.3365,18.2989,18.2989,7200.0
2010-06-09 14:35:00,29.19,29.21,29.17,29.2,9900.0,18.3177,18.3302,18.3051,18.324,9900.0
2010-06-09 14:40:00,29.2,29.2,29.14,29.14,7500.0,18.324,18.324,18.2863,18.2863,7500.0
2010-06-09 14:45:00,29.15,29.19,29.08,29.1,14700.0,18.2926,18.3177,18.2487,18.2612,14700.0
2010-06-09 14:50:00,29.11,29.13,29.07,29.07,7500.0,18.2675,18.28,18.2424,18.2424,7500.0
2010-06-09 14:55:00,29.07,29.08,28.96,28.97,20200.0,18.2424,18.2487,18.1734,18.1796,20200.0
2010-06-09 15:00:00,28.96,29.04,28.96,29.01,12300.0,18.1734,18.2236,18.1734,18.2047,12300.0
2010-06-09 15:05:00,29.02,29.07,29.01,29.06,8200.0,18.211,18.2424,18.2047,18.2361,8200.0
2010-06-09 15:10:00,29.05,29.05,28.93,28.93,26000.0,18.2298,18.2298,18.1545,18.1545,26000.0
2010-06-09 15:15:00,28.95,28.96,28.84,28.84,29000.0,18.1671,18.1734,18.0981,18.0981,29000.0
2010-06-09 15:20:00,28.83,28.89,28.8,28.89,27400.0,18.0918,18.1294,18.073,18.1294,27400.0
2010-06-09 15:25:00,28.93,28.98,28.93,28.98,58100.0,18.1545,18.1859,18.1545,18.1859,58100.0
2010-06-09 15:30:00,28.97,28.97,28.88,28.88,27700.0,18.1796,18.1796,18.1232,18.1232,27700.0
2010-06-09 15:35:00,28.88,28.91,28.77,28.8,21900.0,18.1232,18.142,18.0541,18.073,21900.0
2010-06-09 15:40:00,28.82,28.87,28.81,28.82,31000.0,18.0855,18.1169,18.0792,18.0855,31000.0
2010-06-09 15:45:00,28.83,28.85,28.77,28.82,32300.0,18.0918,18.1043,18.0541,18.0855,32300.0
2010-06-09 15:50:00,28.82,28.82,28.75,28.81,27600.0,18.0855,18.0855,18.0416,18.0792,27600.0
2010-06-09 15:55:00,28.81,28.92,28.79,28.9,30000.0,18.0792,18.1483,18.0667,18.1357,30000.0
2010-06-10 09:30:00,29.78,29.8,29.74,29.77,39200.0,18.6879,18.7005,18.6628,18.6817,39200.0
2010-06-10 09:35:00,29.81,29.81,29.73,29.76,19500.0,18.7068,18.7068,18.6566,18.6754,19500.0
2010-06-10 09:40:00,29.77,29.8,29.73,29.8,42600.0,18.6817,18.7005,18.6566,18.7005,42600.0
2010-06-10 09:45:00,29.81,29.84,29.8,29.84,24100.0,18.7068,18.7256,18.7005,18.7256,24100.0
2010-06-10 09:50:00,29.85,29.97,29.85,29.94,20000.0,18.7319,18.8072,18.7319,18.7883,20000.0
2010-06-10 09:55:00,29.95,29.99,29.94,29.99,21000.0,18.7946,18.8197,18.7883,18.8197,21000.0
2010-06-10 10:00:00,30.0,30.05,29.99,30.0,23300.0,18.826,18.8574,18.8197,18.826,23300.0
2010-06-10 10:05:00,30.0,30.01,29.95,29.95,19000.0,18.826,18.8323,18.7946,18.7946,19000.0
2010-06-10 10:10:00,29.95,29.95,29.9,29.92,12300.0,18.7946,18.7946,18.7632,18.7758,12300.0
2010-06-10 10:15:00,29.93,29.93,29.9,29.91,11100.0,18.7821,18.7821,18.7632,18.7695,11100.0
2010-06-10 10:20:00,29.9,29.93,29.87,29.9,14900.0,18.7632,18.7821,18.7444,18.7632,14900.0
2010-06-10 10:25:00,29.9,29.9,29.83,29.88,11700.0,18.7632,18.7632,18.7193,18.7507,11700.0
2010-06-10 10:30:00,29.87,29.93,29.87,29.93,4500.0,18.7444,18.7821,18.7444,18.7821,4500.0
2010-06-10 10:35:00,29.93,29.94,29.89,29.9,23100.0,18.7821,18.7883,18.757,18.7632,23100.0
2010-06-10 10:40:00,29.9,29.97,29.89,29.97,13900.0,18.7632,18.8072,18.757,18.8072,13900.0
2010-06-10 10:45:00,29.97,29.97,29.93,29.94,10700.0,18.8072,18.8072,18.7821,18.7883,10700.0
2010-06-10 10:50:00,29.95,29.95,29.91,29.95,27000.0,18.7946,18.7946,18.7695,18.7946,27000.0
2010-06-10 10:55:00,29.95,29.95,29.91,29.92,15900.0,18.7946,18.7946,18.7695,18.7758,15900.0
2010-06-10 11:00:00,29.92,29.98,29.92,29.98,18500.0,18.7758,18.8134,18.7758,18.8134,18500.0
2010-06-10 11:05:00,29.98,30.0,29.97,29.98,5300.0,18.8134,18.826,18.8072,18.8134,5300.0
2010-06-10 11:10:00,29.99,30.01,29.97,29.97,2900.0,18.8197,18.8323,18.8072,18.8072,2900.0
2010-06-10 11:15:00,29.97,29.97,29.95,29.95,10700.0,18.8072,18.8072,18.7946,18.7946,10700.0
2010-06-10 11:20:00,29.95,29.97,29.95,29.96,21000.0,18.7946,18.8072,18.7946,18.8009,21000.0
2010-06-10 11:25:00,29.95,29.97,29.92,29.92,5500.0,18.7946,18.8072,18.7758,18.7758,5500.0
2010-06-10 11:30:00,29.92,29.95,29.9,29.9,14000.0,18.7758,18.7946,18.7632,18.7632,14000.0
2010-06-10 11:35:00,29.9,29.95,29.9,29.94,41900.0,18.7632,18.7946,18.7632,18.7883,41900.0
2010-06-10 11:40:00,29.94,29.94,29.86,29.87,18200.0,18.7883,18.7883,18.7381,18.7444,18200.0
2010-06-10 11:45:00,29.86,29.87,29.83,29.85,7300.0,18.7381,18.7444,18.7193,18.7319,7300.0
2010-06-10 11:50:00,29.86,29.89,29.85,29.88,27200.0,18.7381,18.757,18.7319,18.7507,27200.0
2010-06-10 11:55:00,29.88,29.9,29.86,29.89,22000.0,18.7507,18.7632,18.7381,18.757,22000.0
2010-06-10 12:00:00,29.89,29.89,29.81,29.82,8400.0,18.757,18.757,18.7068,18.713,8400.0
2010-06-10 12:05:00,29.81,29.82,29.77,29.79,20400.0,18.7068,18.713,18.6817,18.6942,20400.0
2010-06-10 12:10:00,29.79,29.81,29.74,29.78,12900.0,18.6942,18.7068,18.6628,18.6879,12900.0
2010-06-10 12:15:00,29.77,29.83,29.76,29.76,33200.0,18.6817,18.7193,18.6754,18.6754,33200.0
2010-06-10 12:20:00,29.77,29.84,29.77,29.81,27700.0,18.6817,18.7256,18.6817,18.7068,27700.0
2010-06-10 12:25:00,29.82,29.86,29.79,29.85,17800.0,18.713,18.7381,18.6942,18.7319,17800.0
2010-06-10 12:30:00,29.85,29.89,29.82,29.82,37500.0,18.7319,18.757,18.713,18.713,37500.0
2010-06-10 12:35:00,29.83,29.84,29.78,29.8,20500.0,18.7193,18.7256,18.6879,18.7005,20500.0
2010-06-10 12:40:00,29.82,29.82,29.73,29.75,12500.0,18.713,18.713,18.6566,18.6691,12500.0
2010-06-10 12:45:00,29.73,29.75,29.69,29.72,16400.0,18.6566,18.6691,18.6315,18.6503,16400.0
2010-06-10 12:50:00,29.72,29.76,29.71,29.75,9300.0,18.6503,18.6754,18.644,18.6691,9300.0
2010-06-10 12:55:00,29.75,29.75,29.7,29.74,8800.0,18.6691,18.6691,18.6377,18.6628,8800.0
2010-06-10 13:00:00,29.71,29.73,29.67,29.67,7800.0,18.644,18.6566,18.6189,18.6189,7800.0
2010-06-10 13:05:00,29.68,29.71,29.67,29.69,11100.0,18.6252,18.644,18.6189,18.6315,11100.0
2010-06-10 13:10:00,29.7,29.74,29.69,29.73,18000.0,18.6377,18.6628,18.6315,18.6566,18000.0
2010-06-10 13:15:00,29.73,29.74,29.66,29.7,18100.0,18.6566,18.6628,18.6126,18.6377,18100.0
2010-06-10 13:20:00,29.7,29.73,29.69,29.72,11300.0,18.6377,18.6566,18.6315,18.6503,11300.0
2010-06-10 13:25:00,29.73,29.78,29.71,29.76,11600.0,18.6566,18.6879,18.644,18.6754,11600.0
2010-06-10 13:30:00,29.76,29.81,29.76,29.79,13300.0,18.6754,18.7068,18.6754,18.6942,13300.0
2010-06-10 13:35:00,29.81,29.81,29.76,29.79,18500.0,18.7068,18.7068,18.6754,18.6942,18500.0
2010-06-10 13:40:00,29.79,29.79,29.74,29.75,13900.0,18.6942,18.6942,18.6628,18.6691,13900.0
2010-06-10 13:45:00,29.78,29.87,29.78,29.87,13400.0,18.6879,18.7444,18.6879,18.7444,13400.0
2010-06-10 13:50:00,29.87,29.87,29.83,29.86,18100.0,18.7444,18.7444,18.7193,18.7381,18100.0
2010-06-10 13:55:00,29.86,29.87,29.84,29.86,10200.0,18.7381,18.7444,18.7256,18.7381,10200.0
2010-06-10 14:00:00,29.85,29.86,29.83,29.84,20200.0,18.7319,18.7381,18.7193,18.7256,20200.0
2010-06-10 14:05:00,29.83,29.85,29.77,29.77,10000.0,18.7193,18.7319,18.6817,18.6817,10000.0
2010-06-10 14:10:00,29.78,29.81,29.77,29.81,5100.0,18.6879,18.7068,18.6817,18.7068,5100.0
2010-06-10 14:15:00,29.81,29.87,29.81,29.87,10600.0,18.7068,18.7444,18.7068,18.7444,10600.0
2010-06-10 14:20:00,29.84,29.87,29.83,29.85,5000.0,18.7256,18.7444,18.7193,18.7319,5000.0
2010-06-10 14:25:00,29.85,29.89,29.85,29.86,6800.0,18.7319,18.757,18.7319,18.7381,6800.0
2010-06-10 14:30:00,29.86,29.91,29.85,29.9,12000.0,18.7381,18.7695,18.7319,18.7632,12000.0
2010-06-10 14:35:00,29.9,29.98,29.9,29.94,26500.0,18.7632,18.8134,18.7632,18.7883,26500.0
2010-06-10 14:40:00,29.94,30.05,29.94,30.05,20300.0,18.7883,18.8574,18.7883,18.8574,20300.0
2010-06-10 14:45:00,30.04,30.04,30.0,30.03,18200.0,18.8511,18.8511,18.826,18.8448,18200.0
2010-06-10 14:50:00,30.01,30.01,29.99,30.01,13100.0,18.8323,18.8323,18.8197,18.8323,13100.0
2010-06-10 14:55:00,30.01,30.01,29.97,29.98,8300.0,18.8323,18.8323,18.8072,18.8134,8300.0
2010-06-10 15:00:00,29.97,30.0,29.94,29.95,45400.0,18.8072,18.826,18.7883,18.7946,45400.0
2010-06-10 15:05:00,29.95,30.01,29.95,30.0,19700.0,18.7946,18.8323,18.7946,18.826,19700.0
2010-06-10 15:10:00,30.0,30.0,29.95,29.96,12700.0,18.826,18.826,18.7946,18.8009,12700.0
2010-06-10 15:15:00,29.96,30.06,29.95,30.05,18200.0,18.8009,18.8637,18.7946,18.8574,18200.0
2010-06-10 15:20:00,30.06,30.08,30.05,30.07,44300.0,18.8637,18.8762,18.8574,18.8699,44300.0
2010-06-10 15:25:00,30.07,30.07,30.05,30.05,69400.0,18.8699,18.8699,18.8574,18.8574,69400.0
2010-06-10 15:30:00,30.05,30.08,30.02,30.05,40500.0,18.8574,18.8762,18.8386,18.8574,40500.0
2010-06-10 15:35:00,30.05,30.05,30.01,30.03,7600.0,18.8574,18.8574,18.8323,18.8448,7600.0
2010-06-10 15:40:00,30.02,30.07,30.01,30.07,17000.0,18.8386,18.8699,18.8323,18.8699,17000.0
2010-06-10 15:45:00,30.08,30.09,30.06,30.08,39600.0,18.8762,18.8825,18.8637,18.8762,39600.0
2010-06-10 15:50:00,30.08,30.13,30.07,30.11,33000.0,18.8762,18.9076,18.8699,18.895,33000.0
2010-06-10 15:55:00,30.12,30.15,30.1,30.12,52100.0,18.9013,18.9201,18.8888,18.9013,52100.0
2010-06-11 09:30:00,29.79,29.8,29.75,29.78,54000.0,18.6942,18.7005,18.6691,18.6879,54000.0
2010-06-11 09:35:00,29.79,29.81,29.75,29.79,22300.0,18.6942,18.7068,18.6691,18.6942,22300.0
2010-06-11 09:40:00,29.79,29.86,29.78,29.84,24800.0,18.6942,18.7381,18.6879,18.7256,24800.0
2010-06-11 09:45:00,29.84,29.87,29.82,29.83,12000.0,18.7256,18.7444,18.713,18.7193,12000.0
2010-06-11 09:50:00,29.84,29.87,29.83,29.85,8600.0,18.7256,18.7444,18.7193,18.7319,8600.0
2010-06-11 09:55:00,29.87,29.99,29.86,29.99,26800.0,18.7444,18.8197,18.7381,18.8197,26800.0
2010-06-11 10:00:00,29.98,30.02,29.95,30.0,16000.0,18.8134,18.8386,18.7946,18.826,16000.0
2010-06-11 10:05:00,30.01,30.14,29.97,30.1,22700.0,18.8323,18.9139,18.8072,18.8888,22700.0
2010-06-11 10:10:00,30.11,30.15,30.04,30.04,13400.0,18.895,18.9201,18.8511,18.8511,13400.0
2010-06-11 10:15:00,30.06,30.06,30.02,30.06,12500.0,18.8637,18.8637,18.8386,18.8637,12500.0
2010-06-11 10:20:00,30.05,30.11,30.03,30.08,10000.0,18.8574,18.895,18.8448,18.8762,10000.0
2010-06-11 10:25:00,30.05,30.06,30.03,30.05,4200.0,18.8574,18.8637,18.8448,18.8574,4200.0
2010-06-11 10:30:00,30.07,30.1,30.03,30.06,18900.0,18.8699,18.8888,18.8448,18.8637,18900.0
2010-06-11 10:35:00,30.03,30.04,30.02,30.03,10000.0,18.8448,18.8511,18.8386,18.8448,10000.0
2010-06-11 10:40:00,30.03,30.07,30.03,30.05,5600.0,18.8448,18.8699,18.8448,18.8574,5600.0
2010-06-11 10:45:00,30.05,30.07,30.03,30.06,13400.0,18.8574,18.8699,18.8448,18.8637,13400.0
2010-06-11 10:50:00,30.06,30.07,29.95,29.96,10700.0,18.8637,18.8699,18.7946,18.8009,10700.0
2010-06-11 10:55:00,29.97,29.97,29.93,29.96,7800.0,18.8072,18.8072,18.7821,18.8009,7800.0
2010-06-11 11:00:00,29.95,29.95,29.92,29.95,7600.0,18.7946,18.7946,18.7758,18.7946,7600.0
2010-06-11 11:05:00,29.94,29.94,29.86,29.87,15100.0,18.7883,18.7883,18.7381,18.7444,15100.0
2010-06-11 11:10:00,29.86,29.89,29.83,29.86,17500.0,18.7381,18.757,18.7193,18.7381,17500.0
2010-06-11 11:15:00,29.84,29.86,29.81,29.86,12200.0,18.7256,18.7381,18.7068,18.7381,12200.0
2010-06-11 11:20:00,29.86,29.89,29.84,29.88,5500.0,18.7381,18.757,18.7256,18.7507,5500.0
2010-06-11 11:25:00,29.89,29.94,29.88,29.88,11800.0,18.757,18.7883,18.7507,18.7507,11800.0
2010-06-11 11:30:00,29.87,29.95,29.87,29.94,13400.0,18.7444,18.7946,18.7444,18.7883,13400.0
2010-06-11 11:35:00,29.93,29.93,29.87,29.87,12400.0,18.7821,18.7821,18.7444,18.7444,12400.0
2010-06-11 11:40:00,29.86,29.88,29.84,29.85,8500.0,18.7381,18.7507,18.7256,18.7319,8500.0
2010-06-11 11:45:00,29.85,29.89,29.85,29.87,2700.0,18.7319,18.757,18.7319,18.7444,2700.0
2010-06-11 11:50:00,29.89,29.94,29.89,29.94,1900.0,18.757,18.7883,18.757,18.7883,1900.0
2010-06-11 11:55:00,29.94,29.97,29.92,29.94,5600.0,18.7883,18.8072,18.7758,18.7883,5600.0
2010-06-11 12:00:00,29.96,29.96,29.92,29.92,59300.0,18.8009,18.8009,18.7758,18.7758,59300.0
2010-06-11 12:05:00,29.92,29.96,29.92,29.96,2600.0,18.7758,18.8009,18.7758,18.8009,2600.0
2010-06-11 12:10:00,29.98,29.98,29.91,29.95,2800.0,18.8134,18.8134,18.7695,18.7946,2800.0
2010-06-11 12:15:00,29.97,29.97,29.95,29.96,4900.0,18.8072,18.8072,18.7946,18.8009,4900.0
2010-06-11 12:20:00,29.97,29.97,29.93,29.93,6800.0,18.8072,18.8072,18.7821,18.7821,6800.0
2010-06-11 12:25:00,29.91,29.92,29.89,29.92,8900.0,18.7695,18.7758,18.757,18.7758,8900.0
2010-06-11 12:30:00,29.9,29.9,29.85,29.88,3400.0,18.7632,18.7632,18.7319,18.7507,3400.0
2010-06-11 12:35:00,29.89,29.91,29.88,29.89,1900.0,18.757,18.7695,18.7507,18.757,1900.0
2010-06-11 12:40:00,29.9,29.96,29.9,29.92,2400.0,18.7632,18.8009,18.7632,18.7758,2400.0
2010-06-11 12:45:00,29.93,29.96,29.93,29.96,4200.0,18.7821,18.8009,18.7821,18.8009,4200.0
2010-06-11 12:50:00,29.93,29.94,29.93,29.94,300.0,18.7821,18.7883,18.7821,18.7883,300.0
2010-06-11 12:55:00,29.93,29.95,29.92,29.93,3100.0,18.7821,18.7946,18.7758,18.7821,3100.0
2010-06-11 13:00:00,29.94,29.97,29.94,29.97,3900.0,18.7883,18.8072,18.7883,18.8072,3900.0
2010-06-11 13:05:00,29.98,30.01,29.98,29.99,5600.0,18.8134,18.8323,18.8134,18.8197,5600.0
2010-06-11 13:10:00,30.0,30.01,29.99,30.01,2900.0,18.826,18.8323,18.8197,18.8323,2900.0
2010-06-11 13:15:00,30.01,30.02,30.0,30.0,1500.0,18.8323,18.8386,18.826,18.826,1500.0
2010-06-11 13:20:00,29.99,29.99,29.95,29.97,3500.0,18.8197,18.8197,18.7946,18.8072,3500.0
2010-06-11 13:25:00,29.99,29.99,29.95,29.95,800.0,18.8197,18.8197,18.7946,18.7946,800.0
2010-06-11 13:30:00,29.96,29.97,29.95,29.95,900.0,18.8009,18.8072,18.7946,18.7946,900.0
2010-06-11 13:35:00,29.93,29.97,29.93,29.95,15800.0,18.7821,18.8072,18.7821,18.7946,15800.0
2010-06-11 13:40:00,29.96,29.96,29.88,29.88,46700.0,18.8009,18.8009,18.7507,18.7507,46700.0
2010-06-11 13:45:00,29.89,29.9,29.85,29.85,5600.0,18.757,18.7632,18.7319,18.7319,5600.0
2010-06-11 13:50:00,29.85,29.86,29.83,29.85,5200.0,18.7319,18.7381,18.7193,18.7319,5200.0
2010-06-11 13:55:00,29.86,29.89,29.86,29.86,4100.0,18.7381,18.757,18.7381,18.7381,4100.0
2010-06-11 14:00:00,29.85,29.91,29.85,29.9,10700.0,18.7319,18.7695,18.7319,18.7632,10700.0
2010-06-11 14:05:00,29.9,29.91,29.88,29.89,9200.0,18.7632,18.7695,18.7507,18.757,9200.0
2010-06-11 14:10:00,29.9,29.9,29.85,29.85,6300.0,18.7632,18.7632,18.7319,18.7319,6300.0
2010-06-11 14:15:00,29.85,29.88,29.82,29.83,9500.0,18.7319,18.7507,18.713,18.7193,9500.0
2010-06-11 14:20:00,29.83,29.84,29.82,29.84,12100.0,18.7193,18.7256,18.713,18.7256,12100.0
2010-06-11 14:25:00,29.83,29.86,29.81,29.86,1800.0,18.7193,18.7381,18.7068,18.7381,1800.0
2010-06-11 14:30:00,29.88,29.88,29.87,29.87,1100.0,18.7507,18.7507,18.7444,18.7444,1100.0
2010-06-11 14:35:00,29.86,29.87,29.85,29.86,6000.0,18.7381,18.7444,18.7319,18.7381,6000.0
2010-06-11 14:40:00,29.85,29.88,29.85,29.88,3700.0,18.7319,18.7507,18.7319,18.7507,3700.0
2010-06-11 14:45:00,29.9,29.94,29.9,29.94,9100.0,18.7632,18.7883,18.7632,18.7883,9100.0
2010-06-11 14:50:00,29.92,29.94,29.91,29.91,8000.0,18.7758,18.7883,18.7695,18.7695,8000.0
2010-06-11 14:55:00,29.9,29.93,29.9,29.91,3200.0,18.7632,18.7821,18.7632,18.7695,3200.0
2010-06-11 15:00:00,29.91,29.96,29.91,29.94,11300.0,18.7695,18.8009,18.7695,18.7883,11300.0
2010-06-11 15:05:00,29.95,29.95,29.89,29.89,10600.0,18.7946,18.7946,18.757,18.757,10600.0
2010-06-11 15:10:00,29.88,29.94,29.87,29.92,58600.0,18.7507,18.7883,18.7444,18.7758,58600.0
2010-06-11 15:15:00,29.94,29.97,29.93,29.94,32400.0,18.7883,18.8072,18.7821,18.7883,32400.0
2010-06-11 15:20:00,29.94,29.95,29.91,29.94,24800.0,18.7883,18.7946,18.7695,18.7883,24800.0
2010-06-11 15:25:00,29.95,30.0,29.95,29.96,10300.0,18.7946,18.826,18.7946,18.8009,10300.0
2010-06-11 15:30:00,29.96,30.01,29.96,30.0,7400.0,18.8009,18.8323,18.8009,18.826,7400.0
2010-06-11 15:35:00,30.0,30.04,30.0,30.04,11800.0,18.826,18.8511,18.826,18.8511,11800.0
2010-06-11 15:40:00,30.09,30.11,30.07,30.1,22000.0,18.8825,18.895,18.8699,18.8888,22000.0
2010-06-11 15:45:00,30.08,30.16,30.08,30.13,10100.0,18.8762,18.9264,18.8762,18.9076,10100.0
2010-06-11 15:50:00,30.13,30.15,30.09,30.15,12900.0,18.9076,18.9201,18.8825,18.9201,12900.0
2010-06-11 15:55:00,30.15,30.2,30.13,30.19,145300.0,18.9201,18.9515,18.9076,18.9452,145300.0
2010-06-14 09:30:00,30.6,30.65,30.56,30.56,32900.0,19.2025,19.2339,19.1774,19.1774,32900.0
2010-06-14 09:35:00,30.55,30.58,30.5,30.51,37500.0,19.1711,19.19,19.1398,19.146,37500.0
2010-06-14 09:40:00,30.5,30.53,30.48,30.49,50000.0,19.1398,19.1586,19.1272,19.1335,50000.0
2010-06-14 09:45:00,30.49,30.54,30.48,30.54,18200.0,19.1335,19.1649,19.1272,19.1649,18200.0
2010-06-14 09:50:00,30.54,30.55,30.49,30.49,17300.0,19.1649,19.1711,19.1335,19.1335,17300.0
2010-06-14 09:55:00,30.47,30.52,30.47,30.51,15300.0,19.1209,19.1523,19.1209,19.146,15300.0
2010-06-14 10:00:00,30.5,30.56,30.5,30.55,13600.0,19.1398,19.1774,19.1398,19.1711,13600.0
2010-06-14 10:05:00,30.54,30.56,30.5,30.52,13900.0,19.1649,19.1774,19.1398,19.1523,13900.0
2010-06-14 10:10:00,30.51,30.57,30.51,30.55,15600.0,19.146,19.1837,19.146,19.1711,15600.0
2010-06-14 10:15:00,30.54,30.65,30.54,30.64,52200.0,19.1649,19.2339,19.1649,19.2276,52200.0
2010-06-14 10:20:00,30.65,30.65,30.63,30.64,7700.0,19.2339,19.2339,19.2213,19.2276,7700.0
2010-06-14 10:25:00,30.64,30.65,30.61,30.63,22200.0,19.2276,19.2339,19.2088,19.2213,22200.0
2010-06-14 10:30:00,30.64,30.65,30.6,30.62,10000.0,19.2276,19.2339,19.2025,19.2151,10000.0
2010-06-14 10:35:00,30.6,30.61,30.59,30.61,6400.0,19.2025,19.2088,19.1962,19.2088,6400.0
2010-06-14 10:40:00,30.62,30.62,30.57,30.57,5400.0,19.2151,19.2151,19.1837,19.1837,5400.0
2010-06-14 10:45:00,30.57,30.62,30.57,30.62,6200.0,19.1837,19.2151,19.1837,19.2151,6200.0
2010-06-14 10:50:00,30.6,30.63,30.6,30.6,9200.0,19.2025,19.2213,19.2025,19.2025,9200.0
2010-06-14 10:55:00,30.63,30.68,30.63,30.68,7200.0,19.2213,19.2527,19.2213,19.2527,7200.0
2010-06-14 11:00:00,30.67,30.68,30.66,30.68,15000.0,19.2464,19.2527,19.2402,19.2527,15000.0
2010-06-14 11:05:00,30.68,30.75,30.68,30.75,9500.0,19.2527,19.2967,19.2527,19.2967,9500.0
2010-06-14 11:10:00,30.75,30.75,30.71,30.72,15300.0,19.2967,19.2967,19.2715,19.2778,15300.0
2010-06-14 11:15:00,30.71,30.75,30.71,30.74,10300.0,19.2715,19.2967,19.2715,19.2904,10300.0
2010-06-14 11:20:00,30.74,30.79,30.74,30.77,23100.0,19.2904,19.3218,19.2904,19.3092,23100.0
2010-06-14 11:25:00,30.75,30.76,30.72,30.73,31600.0,19.2967,19.3029,19.2778,19.2841,31600.0
2010-06-14 11:30:00,30.73,30.74,30.71,30.74,15700.0,19.2841,19.2904,19.2715,19.2904,15700.0
2010-06-14 11:35:00,30.74,30.74,30.72,30.72,2200.0,19.2904,19.2904,19.2778,19.2778,2200.0
2010-06-14 11:40:00,30.7,30.73,30.7,30.73,2800.0,19.2653,19.2841,19.2653,19.2841,2800.0
2010-06-14 11:45:00,30.73,30.73,30.7,30.71,11700.0,19.2841,19.2841,19.2653,19.2715,11700.0
2010-06-14 11:50:00,30.72,30.72,30.69,30.69,11100.0,19.2778,19.2778,19.259,19.259,11100.0
2010-06-14 11:55:00,30.69,30.7,30.67,30.67,2600.0,19.259,19.2653,19.2464,19.2464,2600.0
2010-06-14 12:00:00,30.66,30.72,30.66,30.7,2400.0,19.2402,19.2778,19.2402,19.2653,2400.0
2010-06-14 12:05:00,30.69,30.7,30.65,30.67,8300.0,19.259,19.2653,19.2339,19.2464,8300.0
2010-06-14 12:10:00,30.68,30.7,30.67,30.7,9700.0,19.2527,19.2653,19.2464,19.2653,9700.0
2010-06-14 12:15:00,30.7,30.71,30.65,30.66,20400.0,19.2653,19.2715,19.2339,19.2402,20400.0
2010-06-14 12:20:00,30.65,30.71,30.65,30.7,14700.0,19.2339,19.2715,19.2339,19.2653,14700.0
2010-06-14 12:25:00,30.7,30.71,30.67,30.71,4000.0,19.2653,19.2715,19.2464,19.2715,4000.0
2010-06-14 12:30:00,30.71,30.72,30.7,30.71,2100.0,19.2715,19.2778,19.2653,19.2715,2100.0
2010-06-14 12:35:00,30.71,30.72,30.69,30.69,6500.0,19.2715,19.2778,19.259,19.259,6500.0
2010-06-14 12:40:00,30.68,30.7,30.67,30.69,5700.0,19.2527,19.2653,19.2464,19.259,5700.0
2010-06-14 12:45:00,30.7,30.72,30.65,30.65,7000.0,19.2653,19.2778,19.2339,19.2339,7000.0
2010-06-14 12:50:00,30.65,30.65,30.61,30.62,5500.0,19.2339,19.2339,19.2088,19.2151,5500.0
2010-06-14 12:55:00,30.64,30.64,30.56,30.56,3400.0,19.2276,19.2276,19.1774,19.1774,3400.0
2010-06-14 13:00:00,30.56,30.61,30.56,30.61,14600.0,19.1774,19.2088,19.1774,19.2088,14600.0
2010-06-14 13:05:00,30.61,30.63,30.51,30.53,42600.0,19.2088,19.2213,19.146,19.1586,42600.0
2010-06-14 13:10:00,30.53,30.56,30.48,30.52,11000.0,19.1586,19.1774,19.1272,19.1523,11000.0
2010-06-14 13:15:00,30.51,30.57,30.51,30.55,8200.0,19.146,19.1837,19.146,19.1711,8200.0
2010-06-14 13:20:00,30.55,30.58,30.54,30.58,14000.0,19.1711,19.19,19.1649,19.19,14000.0
2010-06-14 13:25:00,30.55,30.57,30.55,30.56,4200.0,19.1711,19.1837,19.1711,19.1774,4200.0
2010-06-14 13:30:00,30.57,30.58,30.57,30.57,4500.0,19.1837,19.19,19.1837,19.1837,4500.0
2010-06-14 13:35:00,30.57,30.6,30.56,30.6,2700.0,19.1837,19.2025,19.1774,19.2025,2700.0
2010-06-14 13:40:00,30.6,30.6,30.59,30.59,2100.0,19.2025,19.2025,19.1962,19.1962,2100.0
2010-06-14 13:45:00,30.6,30.61,30.59,30.59,3500.0,19.2025,19.2088,19.1962,19.1962,3500.0
2010-06-14 13:50:00,30.54,30.55,30.51,30.52,15500.0,19.1649,19.1711,19.146,19.1523,15500.0
2010-06-14 13:55:00,30.53,30.53,30.45,30.45,5300.0,19.1586,19.1586,19.1084,19.1084,5300.0
2010-06-14 14:00:00,30.45,30.47,30.42,30.43,8300.0,19.1084,19.1209,19.0896,19.0958,8300.0
2010-06-14 14:05:00,30.41,30.43,30.38,30.42,16400.0,19.0833,19.0958,19.0645,19.0896,16400.0
2010-06-14 14:10:00,30.44,30.46,30.43,30.45,14000.0,19.1021,19.1147,19.0958,19.1084,14000.0
2010-06-14 14:15:00,30.42,30.42,30.37,30.41,3800.0,19.0896,19.0896,19.0582,19.0833,3800.0
2010-06-14 14:20:00,30.41,30.43,30.4,30.43,7400.0,19.0833,19.0958,19.077,19.0958,7400.0
2010-06-14 14:25:00,30.44,30.46,30.42,30.45,31600.0,19.1021,19.1147,19.0896,19.1084,31600.0
2010-06-14 14:30:00,30.42,30.44,30.38,30.41,7800.0,19.0896,19.1021,19.0645,19.0833,7800.0
2010-06-14 14:35:00,30.41,30.42,30.38,30.41,13600.0,19.0833,19.0896,19.0645,19.0833,13600.0
2010-06-14 14:40:00,30.42,30.45,30.4,30.45,42200.0,19.0896,19.1084,19.077,19.1084,42200.0
2010-06-14 14:45:00,30.45,30.52,30.45,30.52,59700.0,19.1084,19.1523,19.1084,19.1523,59700.0
2010-06-14 14:50:00,30.51,30.56,30.5,30.55,22500.0,19.146,19.1774,19.1398,19.1711,22500.0
2010-06-14 14:55:00,30.55,30.55,30.5,30.52,19500.0,19.1711,19.1711,19.1398,19.1523,19500.0
2010-06-14 15:00:00,30.54,30.55,30.51,30.51,22200.0,19.1649,19.1711,19.146,19.146,22200.0
2010-06-14 15:05:00,30.51,30.54,30.49,30.53,29100.0,19.146,19.1649,19.1335,19.1586,29100.0
2010-06-14 15:10:00,30.54,30.56,30.52,30.54,100500.0,19.1649,19.1774,19.1523,19.1649,100500.0
2010-06-14 15:15:00,30.54,30.59,30.54,30.58,47800.0,19.1649,19.1962,19.1649,19.19,47800.0
2010-06-14 15:20:00,30.56,30.57,30.52,30.54,20700.0,19.1774,19.1837,19.1523,19.1649,20700.0
2010-06-14 15:25:00,30.53,30.53,30.49,30.51,38300.0,19.1586,19.1586,19.1335,19.146,38300.0
2010-06-14 15:30:00,30.49,30.5,30.44,30.44,10700.0,19.1335,19.1398,19.1021,19.1021,10700.0
2010-06-14 15:35:00,30.43,30.44,30.37,30.4,38500.0,19.0958,19.1021,19.0582,19.077,38500.0
2010-06-14 15:40:00,30.4,30.43,30.35,30.42,24500.0,19.077,19.0958,19.0456,19.0896,24500.0
2010-06-14 15:45:00,30.42,30.46,30.39,30.43,39400.0,19.0896,19.1147,19.0707,19.0958,39400.0
2010-06-14 15:50:00,30.42,30.42,30.33,30.37,60500.0,19.0896,19.0896,19.0331,19.0582,60500.0
2010-06-14 15:55:00,30.38,30.4,30.34,30.4,36800.0,19.0645,19.077,19.0394,19.077,36800.0
2010-06-15 09:30:00,30.88,30.88,30.82,30.82,14900.0,19.3782,19.3782,19.3406,19.3406,14900.0
2010-06-15 09:35:00,30.81,30.9,30.8,30.84,28900.0,19.3343,19.3908,19.328,19.3531,28900.0
2010-06-15 09:40:00,30.84,30.87,30.83,30.85,32700.0,19.3531,19.372,19.3469,19.3594,32700.0
2010-06-15 09:45:00,30.86,30.9,30.84,30.84,13300.0,19.3657,19.3908,19.3531,19.3531,13300.0
2010-06-15 09:50:00,30.85,30.88,30.84,30.85,29000.0,19.3594,19.3782,19.3531,19.3594,29000.0
2010-06-15 09:55:00,30.86,30.91,30.86,30.87,10200.0,19.3657,19.3971,19.3657,19.372,10200.0
2010-06-15 10:00:00,30.84,30.86,30.81,30.83,9000.0,19.3531,19.3657,19.3343,19.3469,9000.0
2010-06-15 10:05:00,30.84,30.88,30.83,30.84,6500.0,19.3531,19.3782,19.3469,19.3531,6500.0
2010-06-15 10:10:00,30.84,30.84,30.77,30.8,18400.0,19.3531,19.3531,19.3092,19.328,18400.0
2010-06-15 10:15:00,30.79,30.82,30.78,30.81,14500.0,19.3218,19.3406,19.3155,19.3343,14500.0
2010-06-15 10:20:00,30.82,30.84,30.81,30.84,15400.0,19.3406,19.3531,19.3343,19.3531,15400.0
2010-06-15 10:25:00,30.84,30.9,30.84,30.87,16000.0,19.3531,19.3908,19.3531,19.372,16000.0
2010-06-15 10:30:00,30.88,30.92,30.86,30.88,16800.0,19.3782,19.4033,19.3657,19.3782,16800.0
2010-06-15 10:35:00,30.89,30.93,30.89,30.91,13000.0,19.3845,19.4096,19.3845,19.3971,13000.0
2010-06-15 10:40:00,30.9,30.95,30.9,30.95,15200.0,19.3908,19.4222,19.3908,19.4222,15200.0
2010-06-15 10:45:00,30.94,30.98,30.92,30.95,5100.0,19.4159,19.441,19.4033,19.4222,5100.0
2010-06-15 10:50:00,30.95,31.0,30.92,30.98,12100.0,19.4222,19.4535,19.4033,19.441,12100.0
2010-06-15 10:55:00,30.98,31.02,30.98,31.02,12500.0,19.441,19.4661,19.441,19.4661,12500.0
2010-06-15 11:00:00,31.02,31.03,31.01,31.02,5400.0,19.4661,19.4724,19.4598,19.4661,5400.0
2010-06-15 11:05:00,31.02,31.04,31.01,31.04,8200.0,19.4661,19.4786,19.4598,19.4786,8200.0
2010-06-15 11:10:00,31.02,31.03,31.0,31.0,1900.0,19.4661,19.4724,19.4535,19.4535,1900.0
2010-06-15 11:15:00,30.99,31.01,30.98,30.99,5000.0,19.4473,19.4598,19.441,19.4473,5000.0
2010-06-15 11:20:00,31.0,31.0,30.98,30.99,5700.0,19.4535,19.4535,19.441,19.4473,5700.0
2010-06-15 11:25:00,31.01,31.01,30.97,30.97,4600.0,19.4598,19.4598,19.4347,19.4347,4600.0
2010-06-15 11:30:00,30.97,30.98,30.95,30.96,9100.0,19.4347,19.441,19.4222,19.4284,9100.0
2010-06-15 11:35:00,30.97,30.99,30.96,30.97,7000.0,19.4347,19.4473,19.4284,19.4347,7000.0
2010-06-15 11:40:00,30.98,31.01,30.97,31.0,12100.0,19.441,19.4598,19.4347,19.4535,12100.0
2010-06-15 11:45:00,31.0,31.01,30.99,30.99,3000.0,19.4535,19.4598,19.4473,19.4473,3000.0
2010-06-15 11:50:00,30.99,31.06,30.99,31.05,27500.0,19.4473,19.4912,19.4473,19.4849,27500.0
2010-06-15 11:55:00,31.04,31.06,31.03,31.03,5500.0,19.4786,19.4912,19.4724,19.4724,5500.0
2010-06-15 12:00:00,31.04,31.08,31.04,31.08,35100.0,19.4786,19.5037,19.4786,19.5037,35100.0
2010-06-15 12:05:00,31.08,31.1,31.08,31.08,8900.0,19.5037,19.5163,19.5037,19.5037,8900.0
2010-06-15 12:10:00,31.07,31.09,31.06,31.09,4500.0,19.4975,19.51,19.4912,19.51,4500.0
2010-06-15 12:15:00,31.08,31.1,31.05,31.07,6600.0,19.5037,19.5163,19.4849,19.4975,6600.0
2010-06-15 12:20:00,31.07,31.08,31.06,31.06,4900.0,19.4975,19.5037,19.4912,19.4912,4900.0
2010-06-15 12:25:00,31.05,31.06,31.05,31.05,7700.0,19.4849,19.4912,19.4849,19.4849,7700.0
2010-06-15 12:30:00,31.05,31.05,31.04,31.05,3300.0,19.4849,19.4849,19.4786,19.4849,3300.0
2010-06-15 12:35:00,31.05,31.07,31.03,31.03,10800.0,19.4849,19.4975,19.4724,19.4724,10800.0
2010-06-15 12:40:00,31.02,31.03,31.0,31.03,10400.0,19.4661,19.4724,19.4535,19.4724,10400.0
2010-06-15 12:45:00,31.02,31.05,31.01,31.05,8100.0,19.4661,19.4849,19.4598,19.4849,8100.0
2010-06-15 12:50:00,31.04,31.05,31.04,31.05,6100.0,19.4786,19.4849,19.4786,19.4849,6100.0
2010-06-15 12:55:00,31.06,31.09,31.05,31.08,19600.0,19.4912,19.51,19.4849,19.5037,19600.0
2010-06-15 13:00:00,31.08,31.08,31.06,31.06,4800.0,19.5037,19.5037,19.4912,19.4912,4800.0
2010-06-15 13:05:00,31.05,31.07,31.03,31.05,8500.0,19.4849,19.4975,19.4724,19.4849,8500.0
2010-06-15 13:10:00,31.05,31.12,31.04,31.12,9400.0,19.4849,19.5288,19.4786,19.5288,9400.0
2010-06-15 13:15:00,31.13,31.21,31.13,31.2,31700.0,19.5351,19.5853,19.5351,19.579,31700.0
2010-06-15 13:20:00,31.2,31.22,31.19,31.21,16400.0,19.579,19.5916,19.5728,19.5853,16400.0
2010-06-15 13:25:00,31.2,31.2,31.15,31.17,52800.0,19.579,19.579,19.5477,19.5602,52800.0
2010-06-15 13:30:00,31.17,31.19,31.17,31.19,1200.0,19.5602,19.5728,19.5602,19.5728,1200.0
2010-06-15 13:35:00,31.19,31.22,31.19,31.2,2400.0,19.5728,19.5916,19.5728,19.579,2400.0
2010-06-15 13:40:00,31.19,31.19,31.17,31.19,1400.0,19.5728,19.5728,19.5602,19.5728,1400.0
2010-06-15 13:45:00,31.18,31.19,31.17,31.17,9900.0,19.5665,19.5728,19.5602,19.5602,9900.0
2010-06-15 13:50:00,31.17,31.18,31.15,31.16,7100.0,19.5602,19.5665,19.5477,19.5539,7100.0
2010-06-15 13:55:00,31.16,31.18,31.14,31.18,8400.0,19.5539,19.5665,19.5414,19.5665,8400.0
2010-06-15 14:00:00,31.18,31.21,31.18,31.21,2000.0,19.5665,19.5853,19.5665,19.5853,2000.0
2010-06-15 14:05:00,31.2,31.24,31.18,31.24,1900.0,19.579,19.6041,19.5665,19.6041,1900.0
2010-06-15 14:10:00,31.23,31.25,31.23,31.24,11100.0,19.5979,19.6104,19.5979,19.6041,11100.0
2010-06-15 14:15:00,31.25,31.29,31.25,31.29,5200.0,19.6104,19.6355,19.6104,19.6355,5200.0
2010-06-15 14:20:00,31.29,31.31,31.28,31.28,18900.0,19.6355,19.6481,19.6292,19.6292,18900.0
2010-06-15 14:25:00,31.28,31.29,31.27,31.29,6200.0,19.6292,19.6355,19.623,19.6355,6200.0
2010-06-15 14:30:00,31.29,31.29,31.25,31.26,5500.0,19.6355,19.6355,19.6104,19.6167,5500.0
2010-06-15 14:35:00,31.25,31.27,31.23,31.25,10000.0,19.6104,19.623,19.5979,19.6104,10000.0
2010-06-15 14:40:00,31.25,31.25,31.23,31.24,10300.0,19.6104,19.6104,19.5979,19.6041,10300.0
2010-06-15 14:45:00,31.25,31.25,31.22,31.24,8600.0,19.6104,19.6104,19.5916,19.6041,8600.0
2010-06-15 14:50:00,31.24,31.25,31.24,31.24,11100.0,19.6041,19.6104,19.6041,19.6041,11100.0
2010-06-15 14:55:00,31.24,31.24,31.21,31.21,6700.0,19.6041,19.6041,19.5853,19.5853,6700.0
2010-06-15 15:00:00,31.21,31.22,31.18,31.19,8800.0,19.5853,19.5916,19.5665,19.5728,8800.0
2010-06-15 15:05:00,31.21,31.24,31.2,31.22,6500.0,19.5853,19.6041,19.579,19.5916,6500.0
2010-06-15 15:10:00,31.22,31.23,31.2,31.22,4200.0,19.5916,19.5979,19.579,19.5916,4200.0
2010-06-15 15:15:00,31.21,31.3,31.21,31.28,13000.0,19.5853,19.6418,19.5853,19.6292,13000.0
2010-06-15 15:20:00,31.28,31.3,31.28,31.29,7500.0,19.6292,19.6418,19.6292,19.6355,7500.0
2010-06-15 15:25:00,31.3,31.31,31.29,31.29,7000.0,19.6418,19.6481,19.6355,19.6355,7000.0
2010-06-15 15:30:00,31.29,31.3,31.28,31.29,5100.0,19.6355,19.6418,19.6292,19.6355,5100.0
2010-06-15 15:35:00,31.28,31.33,31.28,31.32,23400.0,19.6292,19.6606,19.6292,19.6543,23400.0
2010-06-15 15:40:00,31.31,31.33,31.31,31.31,11900.0,19.6481,19.6606,19.6481,19.6481,11900.0
2010-06-15 15:45:00,31.31,31.33,31.3,31.33,49900.0,19.6481,19.6606,19.6418,19.6606,49900.0
2010-06-15 15:50:00,31.33,31.36,31.33,31.35,29600.0,19.6606,19.6794,19.6606,19.6732,29600.0
2010-06-15 15:55:00,31.36,31.36,31.32,31.35,54600.0,19.6794,19.6794,19.6543,19.6732,54600.0
2010-06-16 09:30:00,30.99,31.06,30.9,30.95,68300.0,19.4473,19.4912,19.3908,19.4222,68300.0
2010-06-16 09:35:00,30.96,31.0,30.93,31.0,37100.0,19.4284,19.4535,19.4096,19.4535,37100.0
2010-06-16 09:40:00,31.0,31.03,30.97,31.0,11400.0,19.4535,19.4724,19.4347,19.4535,11400.0
2010-06-16 09:45:00,31.03,31.04,31.01,31.04,9300.0,19.4724,19.4786,19.4598,19.4786,9300.0
2010-06-16 09:50:00,31.02,31.04,30.99,31.0,37000.0,19.4661,19.4786,19.4473,19.4535,37000.0
2010-06-16 09:55:00,31.0,31.06,31.0,31.06,10000.0,19.4535,19.4912,19.4535,19.4912,10000.0
2010-06-16 10:00:00,31.06,31.09,31.05,31.09,5200.0,19.4912,19.51,19.4849,19.51,5200.0
2010-06-16 10:05:00,31.08,31.08,31.02,31.02,4000.0,19.5037,19.5037,19.4661,19.4661,4000.0
2010-06-16 10:10:00,31.04,31.07,31.02,31.07,3900.0,19.4786,19.4975,19.4661,19.4975,3900.0
2010-06-16 10:15:00,31.07,31.08,31.05,31.05,2800.0,19.4975,19.5037,19.4849,19.4849,2800.0
2010-06-16 10:20:00,31.04,31.04,30.98,30.98,3000.0,19.4786,19.4786,19.441,19.441,3000.0
2010-06-16 10:25:00,30.97,31.0,30.97,31.0,10600.0,19.4347,19.4535,19.4347,19.4535,10600.0
2010-06-16 10:30:00,30.98,30.99,30.89,30.92,9700.0,19.441,19.4473,19.3845,19.4033,9700.0
2010-06-16 10:35:00,30.92,30.94,30.91,30.92,6200.0,19.4033,19.4159,19.3971,19.4033,6200.0
2010-06-16 10:40:00,30.94,30.99,30.94,30.98,5400.0,19.4159,19.4473,19.4159,19.441,5400.0
2010-06-16 10:45:00,30.99,30.99,30.97,30.97,5300.0,19.4473,19.4473,19.4347,19.4347,5300.0
2010-06-16 10:50:00,30.95,30.97,30.94,30.94,6700.0,19.4222,19.4347,19.4159,19.4159,6700.0
2010-06-16 10:55:00,30.95,31.0,30.95,31.0,4500.0,19.4222,19.4535,19.4222,19.4535,4500.0
2010-06-16 11:00:00,31.0,31.0,30.97,30.99,2800.0,19.4535,19.4535,19.4347,19.4473,2800.0
2010-06-16 11:05:00,30.99,31.06,30.99,31.05,2100.0,19.4473,19.4912,19.4473,19.4849,2100.0
2010-06-16 11:10:00,31.04,31.07,31.03,31.05,2300.0,19.4786,19.4975,19.4724,19.4849,2300.0
2010-06-16 11:15:00,31.06,31.09,31.05,31.09,11900.0,19.4912,19.51,19.4849,19.51,11900.0
2010-06-16 11:20:00,31.1,31.12,31.08,31.11,2900.0,19.5163,19.5288,19.5037,19.5226,2900.0
2010-06-16 11:25:00,31.12,31.13,31.1,31.12,3000.0,19.5288,19.5351,19.5163,19.5288,3000.0
2010-06-16 11:30:00,31.1,31.12,31.09,31.09,3000.0,19.5163,19.5288,19.51,19.51,3000.0
2010-06-16 11:35:00,31.09,31.15,31.09,31.15,11000.0,19.51,19.5477,19.51,19.5477,11000.0
2010-06-16 11:40:00,31.15,31.16,31.14,31.16,3700.0,19.5477,19.5539,19.5414,19.5539,3700.0
2010-06-16 11:45:00,31.15,31.15,31.13,31.13,5600.0,19.5477,19.5477,19.5351,19.5351,5600.0
2010-06-16 11:50:00,31.14,31.15,31.13,31.15,10400.0,19.5414,19.5477,19.5351,19.5477,10400.0
2010-06-16 11:55:00,31.15,31.16,31.14,31.16,14900.0,19.5477,19.5539,19.5414,19.5539,14900.0
2010-06-16 12:00:00,31.18,31.26,31.17,31.25,10700.0,19.5665,19.6167,19.5602,19.6104,10700.0
2010-06-16 12:05:00,31.24,31.25,31.22,31.22,7200.0,19.6041,19.6104,19.5916,19.5916,7200.0
2010-06-16 12:10:00,31.22,31.23,31.22,31.22,2000.0,19.5916,19.5979,19.5916,19.5916,2000.0
2010-06-16 12:15:00,31.19,31.2,31.18,31.19,9600.0,19.5728,19.579,19.5665,19.5728,9600.0
2010-06-16 12:20:00,31.19,31.22,31.19,31.22,11000.0,19.5728,19.5916,19.5728,19.5916,11000.0
2010-06-16 12:25:00,31.21,31.22,31.21,31.21,2900.0,19.5853,19.5916,19.5853,19.5853,2900.0
2010-06-16 12:30:00,31.22,31.22,31.17,31.18,8000.0,19.5916,19.5916,19.5602,19.5665,8000.0
2010-06-16 12:35:00,31.19,31.19,31.18,31.18,5300.0,19.5728,19.5728,19.5665,19.5665,5300.0
2010-06-16 12:40:00,31.18,31.18,31.14,31.16,9100.0,19.5665,19.5665,19.5414,19.5539,9100.0
2010-06-16 12:45:00,31.18,31.18,31.13,31.13,2700.0,19.5665,19.5665,19.5351,19.5351,2700.0
2010-06-16 12:50:00,31.13,31.14,31.12,31.14,3800.0,19.5351,19.5414,19.5288,19.5414,3800.0
2010-06-16 12:55:00,31.14,31.17,31.14,31.17,1900.0,19.5414,19.5602,19.5414,19.5602,1900.0
2010-06-16 13:00:00,31.17,31.17,31.15,31.16,700.0,19.5602,19.5602,19.5477,19.5539,700.0
2010-06-16 13:05:00,31.18,31.18,31.17,31.17,600.0,19.5665,19.5665,19.5602,19.5602,600.0
2010-06-16 13:10:00,31.16,31.16,31.14,31.16,3100.0,19.5539,19.5539,19.5414,19.5539,3100.0
2010-06-16 13:15:00,31.17,31.18,31.16,31.18,2400.0,19.5602,19.5665,19.5539,19.5665,2400.0
2010-06-16 13:20:00,31.18,31.21,31.17,31.2,5000.0,19.5665,19.5853,19.5602,19.579,5000.0
2010-06-16 13:25:00,31.2,31.23,31.2,31.22,4100.0,19.579,19.5979,19.579,19.5916,4100.0
2010-06-16 13:30:00,31.22,31.22,31.19,31.21,3300.0,19.5916,19.5916,19.5728,19.5853,3300.0
2010-06-16 13:35:00,31.21,31.26,31.2,31.26,1700.0,19.5853,19.6167,19.579,19.6167,1700.0
2010-06-16 13:40:00,31.24,31.25,31.23,31.23,600.0,19.6041,19.6104,19.5979,19.5979,600.0
2010-06-16 13:45:00,31.25,31.26,31.25,31.25,800.0,19.6104,19.6167,19.6104,19.6104,800.0
2010-06-16 13:50:00,31.26,31.28,31.26,31.27,7900.0,19.6167,19.6292,19.6167,19.623,7900.0
2010-06-16 13:55:00,31.28,31.28,31.26,31.27,2100.0,19.6292,19.6292,19.6167,19.623,2100.0
2010-06-16 14:00:00,31.28,31.33,31.28,31.32,6800.0,19.6292,19.6606,19.6292,19.6543,6800.0
2010-06-16 14:05:00,31.3,31.32,31.3,31.32,5200.0,19.6418,19.6543,19.6418,19.6543,5200.0
2010-06-16 14:10:00,31.31,31.33,31.29,31.29,3800.0,19.6481,19.6606,19.6355,19.6355,3800.0
2010-06-16 14:15:00,31.29,31.3,31.28,31.29,3900.0,19.6355,19.6418,19.6292,19.6355,3900.0
2010-06-16 14:20:00,31.3,31.3,31.28,31.28,10700.0,19.6418,19.6418,19.6292,19.6292,10700.0
2010-06-16 14:25:00,31.27,31.27,31.26,31.26,1100.0,19.623,19.623,19.6167,19.6167,1100.0
2010-06-16 14:30:00,31.27,31.31,31.27,31.27,4900.0,19.623,19.6481,19.623,19.623,4900.0
2010-06-16 14:35:00,31.25,31.26,31.22,31.22,50200.0,19.6104,19.6167,19.5916,19.5916,50200.0
2010-06-16 14:40:00,31.22,31.23,31.19,31.23,8500.0,19.5916,19.5979,19.5728,19.5979,8500.0
2010-06-16 14:45:00,31.21,31.25,31.21,31.25,13500.0,19.5853,19.6104,19.5853,19.6104,13500.0
2010-06-16 14:50:00,31.25,31.26,31.21,31.24,25300.0,19.6104,19.6167,19.5853,19.6041,25300.0
2010-06-16 14:55:00,31.24,31.25,31.22,31.24,12600.0,19.6041,19.6104,19.5916,19.6041,12600.0
2010-06-16 15:00:00,31.24,31.24,31.19,31.21,18300.0,19.6041,19.6041,19.5728,19.5853,18300.0
2010-06-16 15:05:00,31.21,31.23,31.19,31.19,7800.0,19.5853,19.5979,19.5728,19.5728,7800.0
2010-06-16 15:10:00,31.18,31.21,31.18,31.19,8900.0,19.5665,19.5853,19.5665,19.5728,8900.0
2010-06-16 15:15:00,31.19,31.19,31.13,31.13,3600.0,19.5728,19.5728,19.5351,19.5351,3600.0
2010-06-16 15:20:00,31.14,31.15,31.07,31.07,35300.0,19.5414,19.5477,19.4975,19.4975,35300.0
2010-06-16 15:25:00,31.07,31.13,31.07,31.09,6200.0,19.4975,19.5351,19.4975,19.51,6200.0
2010-06-16 15:30:00,31.08,31.13,31.05,31.12,28800.0,19.5037,19.5351,19.4849,19.5288,28800.0
2010-06-16 15:35:00,31.15,31.18,31.12,31.17,6700.0,19.5477,19.5665,19.5288,19.5602,6700.0
2010-06-16 15:40:00,31.16,31.18,31.12,31.16,9800.0,19.5539,19.5665,19.5288,19.5539,9800.0
2010-06-16 15:45:00,31.16,31.19,31.14,31.17,10200.0,19.5539,19.5728,19.5414,19.5602,10200.0
2010-06-16 15:50:00,31.17,31.18,31.14,31.16,11700.0,19.5602,19.5665,19.5414,19.5539,11700.0
2010-06-16 15:55:00,31.17,31.23,31.17,31.21,30800.0,19.5602,19.5979,19.5602,19.5853,30800.0
2010-06-17 09:30:00,31.33,31.36,31.33,31.35,15700.0,19.6606,19.6794,19.6606,19.6732,15700.0
2010-06-17 09:35:00,31.34,31.34,31.29,31.31,4400.0,19.6669,19.6669,19.6355,19.6481,4400.0
2010-06-17 09:40:00,31.3,31.3,31.25,31.26,20500.0,19.6418,19.6418,19.6104,19.6167,20500.0
2010-06-17 09:45:00,31.25,31.3,31.25,31.26,17200.0,19.6104,19.6418,19.6104,19.6167,17200.0
2010-06-17 09:50:00,31.24,31.3,31.24,31.28,5800.0,19.6041,19.6418,19.6041,19.6292,5800.0
2010-06-17 09:55:00,31.29,31.34,31.29,31.34,7200.0,19.6355,19.6669,19.6355,19.6669,7200.0
2010-06-17 10:00:00,31.32,31.33,31.16,31.22,117800.0,19.6543,19.6606,19.5539,19.5916,117800.0
2010-06-17 10:05:00,31.21,31.27,31.2,31.22,50700.0,19.5853,19.623,19.579,19.5916,50700.0
2010-06-17 10:10:00,31.22,31.25,31.14,31.15,31500.0,19.5916,19.6104,19.5414,19.5477,31500.0
2010-06-17 10:15:00,31.14,31.15,31.1,31.13,44700.0,19.5414,19.5477,19.5163,19.5351,44700.0
2010-06-17 10:20:00,31.14,31.15,31.11,31.12,21300.0,19.5414,19.5477,19.5226,19.5288,21300.0
2010-06-17 10:25:00,31.13,31.13,31.06,31.08,11400.0,19.5351,19.5351,19.4912,19.5037,11400.0
2010-06-17 10:30:00,31.1,31.1,31.06,31.08,17800.0,19.5163,19.5163,19.4912,19.5037,17800.0
2010-06-17 10:35:00,31.05,31.09,31.03,31.04,9400.0,19.4849,19.51,19.4724,19.4786,9400.0
2010-06-17 10:40:00,31.05,31.1,31.03,31.07,7000.0,19.4849,19.5163,19.4724,19.4975,7000.0
2010-06-17 10:45:00,31.07,31.07,31.01,31.05,12500.0,19.4975,19.4975,19.4598,19.4849,12500.0
2010-06-17 10:50:00,31.06,31.07,31.03,31.06,3200.0,19.4912,19.4975,19.4724,19.4912,3200.0
2010-06-17 10:55:00,31.06,31.09,31.06,31.07,8600.0,19.4912,19.51,19.4912,19.4975,8600.0
2010-06-17 11:00:00,31.07,31.07,30.99,31.06,10000.0,19.4975,19.4975,19.4473,19.4912,10000.0
2010-06-17 11:05:00,31.03,31.05,31.01,31.05,5800.0,19.4724,19.4849,19.4598,19.4849,5800.0
2010-06-17 11:10:00,31.06,31.13,31.06,31.11,4400.0,19.4912,19.5351,19.4912,19.5226,4400.0
2010-06-17 11:15:00,31.11,31.13,31.1,31.11,3100.0,19.5226,19.5351,19.5163,19.5226,3100.0
2010-06-17 11:20:00,31.12,31.12,31.11,31.12,3700.0,19.5288,19.5288,19.5226,19.5288,3700.0
2010-06-17 11:25:00,31.12,31.17,31.11,31.14,11400.0,19.5288,19.5602,19.5226,19.5414,11400.0
2010-06-17 11:30:00,31.15,31.15,31.12,31.14,7800.0,19.5477,19.5477,19.5288,19.5414,7800.0
2010-06-17 11:35:00,31.15,31.18,31.15,31.15,2900.0,19.5477,19.5665,19.5477,19.5477,2900.0
2010-06-17 11:40:00,31.16,31.19,31.16,31.16,2500.0,19.5539,19.5728,19.5539,19.5539,2500.0
2010-06-17 11:45:00,31.15,31.18,31.15,31.18,1300.0,19.5477,19.5665,19.5477,19.5665,1300.0
2010-06-17 11:50:00,31.17,31.17,31.16,31.16,400.0,19.5602,19.5602,19.5539,19.5539,400.0
2010-06-17 11:55:00,31.2,31.2,31.17,31.17,5800.0,19.579,19.579,19.5602,19.5602,5800.0
2010-06-17 12:00:00,31.16,31.18,31.12,31.13,11200.0,19.5539,19.5665,19.5288,19.5351,11200.0
2010-06-17 12:05:00,31.15,31.15,31.14,31.14,700.0,19.5477,19.5477,19.5414,19.5414,700.0
2010-06-17 12:10:00,31.15,31.17,31.14,31.15,1200.0,19.5477,19.5602,19.5414,19.5477,1200.0
2010-06-17 12:15:00,31.15,31.16,31.15,31.15,3200.0,19.5477,19.5539,19.5477,19.5477,3200.0
2010-06-17 12:20:00,31.14,31.17,31.13,31.16,1600.0,19.5414,19.5602,19.5351,19.5539,1600.0
2010-06-17 12:25:00,31.18,31.19,31.11,31.12,7200.0,19.5665,19.5728,19.5226,19.5288,7200.0
2010-06-17 12:30:00,31.13,31.13,31.12,31.13,2000.0,19.5351,19.5351,19.5288,19.5351,2000.0
2010-06-17 12:35:00,31.14,31.14,31.13,31.13,4400.0,19.5414,19.5414,19.5351,19.5351,4400.0
2010-06-17 12:40:00,31.12,31.12,31.09,31.12,6500.0,19.5288,19.5288,19.51,19.5288,6500.0
2010-06-17 12:45:00,31.09,31.11,31.08,31.11,6700.0,19.51,19.5226,19.5037,19.5226,6700.0
2010-06-17 12:50:00,31.12,31.15,31.11,31.15,6700.0,19.5288,19.5477,19.5226,19.5477,6700.0
2010-06-17 12:55:00,31.15,31.15,31.15,31.15,2300.0,19.5477,19.5477,19.5477,19.5477,2300.0
2010-06-17 13:00:00,31.14,31.14,31.1,31.12,900.0,19.5414,19.5414,19.5163,19.5288,900.0
2010-06-17 13:05:00,31.11,31.12,31.1,31.12,3300.0,19.5226,19.5288,19.5163,19.5288,3300.0
2010-06-17 13:10:00,31.12,31.13,31.11,31.12,3600.0,19.5288,19.5351,19.5226,19.5288,3600.0
2010-06-17 13:15:00,31.14,31.17,31.13,31.17,400.0,19.5414,19.5602,19.5351,19.5602,400.0
2010-06-17 13:20:00,31.16,31.18,31.16,31.17,2700.0,19.5539,19.5665,19.5539,19.5602,2700.0
2010-06-17 13:25:00,31.15,31.16,31.12,31.15,2300.0,19.5477,19.5539,19.5288,19.5477,2300.0
2010-06-17 13:30:00,31.16,31.17,31.13,31.13,3500.0,19.5539,19.5602,19.5351,19.5351,3500.0
2010-06-17 13:35:00,31.13,31.17,31.13,31.17,25700.0,19.5351,19.5602,19.5351,19.5602,25700.0
2010-06-17 13:40:00,31.18,31.21,31.16,31.18,7500.0,19.5665,19.5853,19.5539,19.5665,7500.0
2010-06-17 13:45:00,31.18,31.22,31.17,31.22,1400.0,19.5665,19.5916,19.5602,19.5916,1400.0
2010-06-17 13:50:00,31.2,31.22,31.19,31.19,900.0,19.579,19.5916,19.5728,19.5728,900.0
2010-06-17 13:55:00,31.22,31.26,31.22,31.25,3400.0,19.5916,19.6167,19.5916,19.6104,3400.0
2010-06-17 14:00:00,31.27,31.29,31.27,31.28,6000.0,19.623,19.6355,19.623,19.6292,6000.0
2010-06-17 14:05:00,31.28,31.28,31.24,31.25,16100.0,19.6292,19.6292,19.6041,19.6104,16100.0
2010-06-17 14:10:00,31.25,31.28,31.24,31.24,5600.0,19.6104,19.6292,19.6041,19.6041,5600.0
2010-06-17 14:15:00,31.25,31.26,31.23,31.24,29800.0,19.6104,19.6167,19.5979,19.6041,29800.0
2010-06-17 14:20:00,31.26,31.26,31.23,31.25,27700.0,19.6167,19.6167,19.5979,19.6104,27700.0
2010-06-17 14:25:00,31.25,31.25,31.22,31.22,16300.0,19.6104,19.6104,19.5916,19.5916,16300.0
2010-06-17 14:30:00,31.2,31.24,31.2,31.22,14700.0,19.579,19.6041,19.579,19.5916,14700.0
2010-06-17 14:35:00,31.22,31.25,31.21,31.25,5200.0,19.5916,19.6104,19.5853,19.6104,5200.0
2010-06-17 14:40:00,31.21,31.21,31.17,31.17,4300.0,19.5853,19.5853,19.5602,19.5602,4300.0
2010-06-17 14:45:00,31.16,31.19,31.16,31.18,12000.0,19.5539,19.5728,19.5539,19.5665,12000.0
2010-06-17 14:50:00,31.19,31.21,31.18,31.2,28700.0,19.5728,19.5853,19.5665,19.579,28700.0
2010-06-17 14:55:00,31.2,31.24,31.2,31.23,6700.0,19.579,19.6041,19.579,19.5979,6700.0
2010-06-17 15:00:00,31.24,31.24,31.14,31.15,31800.0,19.6041,19.6041,19.5414,19.5477,31800.0
2010-06-17 15:05:00,31.15,31.2,31.14,31.16,22700.0,19.5477,19.579,19.5414,19.5539,22700.0
2010-06-17 15:10:00,31.16,31.18,31.1,31.1,26000.0,19.5539,19.5665,19.5163,19.5163,26000.0
2010-06-17 15:15:00,31.1,31.15,31.1,31.13,35900.0,19.5163,19.5477,19.5163,19.5351,35900.0
2010-06-17 15:20:00,31.14,31.17,31.11,31.16,30600.0,19.5414,19.5602,19.5226,19.5539,30600.0
2010-06-17 15:25:00,31.16,31.16,31.11,31.14,39100.0,19.5539,19.5539,19.5226,19.5414,39100.0
2010-06-17 15:30:00,31.14,31.22,31.14,31.21,13400.0,19.5414,19.5916,19.5414,19.5853,13400.0
2010-06-17 15:35:00,31.2,31.23,31.2,31.22,13000.0,19.579,19.5979,19.579,19.5916,13000.0
2010-06-17 15:40:00,31.21,31.24,31.21,31.21,8400.0,19.5853,19.6041,19.5853,19.5853,8400.0
2010-06-17 15:45:00,31.21,31.29,31.21,31.29,55400.0,19.5853,19.6355,19.5853,19.6355,55400.0
2010-06-17 15:50:00,31.29,31.32,31.28,31.28,21700.0,19.6355,19.6543,19.6292,19.6292,21700.0
2010-06-17 15:55:00,31.28,31.32,31.28,31.28,36300.0,19.6292,19.6543,19.6292,19.6292,36300.0
2010-06-18 09:30:00,31.23,31.29,31.2,31.22,33800.0,19.5979,19.6355,19.579,19.5916,33800.0
2010-06-18 09:35:00,31.23,31.26,31.2,31.22,41900.0,19.5979,19.6167,19.579,19.5916,41900.0
2010-06-18 09:40:00,31.22,31.25,31.2,31.22,15500.0,19.5916,19.6104,19.579,19.5916,15500.0
2010-06-18 09:45:00,31.23,31.25,31.21,31.22,24100.0,19.5979,19.6104,19.5853,19.5916,24100.0
2010-06-18 09:50:00,31.22,31.23,31.2,31.22,14800.0,19.5916,19.5979,19.579,19.5916,14800.0
2010-06-18 09:55:00,31.21,31.21,31.15,31.15,19500.0,19.5853,19.5853,19.5477,19.5477,19500.0
2010-06-18 10:00:00,31.16,31.19,31.15,31.17,17000.0,19.5539,19.5728,19.5477,19.5602,17000.0
2010-06-18 10:05:00,31.19,31.22,31.19,31.22,3900.0,19.5728,19.5916,19.5728,19.5916,3900.0
2010-06-18 10:10:00,31.23,31.26,31.22,31.25,4800.0,19.5979,19.6167,19.5916,19.6104,4800.0
2010-06-18 10:15:00,31.23,31.3,31.23,31.29,12800.0,19.5979,19.6418,19.5979,19.6355,12800.0
2010-06-18 10:20:00,31.3,31.3,31.27,31.28,11800.0,19.6418,19.6418,19.623,19.6292,11800.0
2010-06-18 10:25:00,31.28,31.36,31.28,31.35,12600.0,19.6292,19.6794,19.6292,19.6732,12600.0
2010-06-18 10:30:00,31.34,31.39,31.34,31.38,8600.0,19.6669,19.6983,19.6669,19.692,8600.0
2010-06-18 10:35:00,31.36,31.4,31.35,31.37,6200.0,19.6794,19.7045,19.6732,19.6857,6200.0
2010-06-18 10:40:00,31.34,31.35,31.33,31.35,4100.0,19.6669,19.6732,19.6606,19.6732,4100.0
2010-06-18 10:45:00,31.34,31.36,31.34,31.36,8100.0,19.6669,19.6794,19.6669,19.6794,8100.0
2010-06-18 10:50:00,31.37,31.37,31.36,31.36,5700.0,19.6857,19.6857,19.6794,19.6794,5700.0
2010-06-18 10:55:00,31.36,31.39,31.36,31.36,6100.0,19.6794,19.6983,19.6794,19.6794,6100.0
2010-06-18 11:00:00,31.35,31.36,31.32,31.35,9400.0,19.6732,19.6794,19.6543,19.6732,9400.0
2010-06-18 11:05:00,31.35,31.37,31.35,31.37,4700.0,19.6732,19.6857,19.6732,19.6857,4700.0
2010-06-18 11:10:00,31.36,31.37,31.31,31.31,6300.0,19.6794,19.6857,19.6481,19.6481,6300.0
2010-06-18 11:15:00,31.31,31.32,31.29,31.3,2200.0,19.6481,19.6543,19.6355,19.6418,2200.0
2010-06-18 11:20:00,31.31,31.31,31.27,31.28,2800.0,19.6481,19.6481,19.623,19.6292,2800.0
2010-06-18 11:25:00,31.25,31.27,31.25,31.27,8400.0,19.6104,19.623,19.6104,19.623,8400.0
2010-06-18 11:30:00,31.24,31.25,31.23,31.24,16500.0,19.6041,19.6104,19.5979,19.6041,16500.0
2010-06-18 11:35:00,31.25,31.25,31.2,31.22,3300.0,19.6104,19.6104,19.579,19.5916,3300.0
2010-06-18 11:40:00,31.21,31.22,31.18,31.22,3000.0,19.5853,19.5916,19.5665,19.5916,3000.0
2010-06-18 11:45:00,31.21,31.21,31.19,31.19,7100.0,19.5853,19.5853,19.5728,19.5728,7100.0
2010-06-18 11:50:00,31.22,31.26,31.22,31.25,1700.0,19.5916,19.6167,19.5916,19.6104,1700.0
2010-06-18 11:55:00,31.25,31.25,31.23,31.24,2600.0,19.6104,19.6104,19.5979,19.6041,2600.0
2010-06-18 12:00:00,31.25,31.31,31.25,31.31,2200.0,19.6104,19.6481,19.6104,19.6481,2200.0
2010-06-18 12:05:00,31.28,31.28,31.25,31.25,1300.0,19.6292,19.6292,19.6104,19.6104,1300.0
2010-06-18 12:10:00,31.25,31.28,31.25,31.27,1200.0,19.6104,19.6292,19.6104,19.623,1200.0
2010-06-18 12:15:00,31.27,31.27,31.26,31.26,4200.0,19.623,19.623,19.6167,19.6167,4200.0
2010-06-18 12:20:00,31.25,31.26,31.21,31.21,16600.0,19.6104,19.6167,19.5853,19.5853,16600.0
2010-06-18 12:25:00,31.22,31.23,31.2,31.23,2600.0,19.5916,19.5979,19.579,19.5979,2600.0
2010-06-18 12:30:00,31.23,31.23,31.19,31.2,1700.0,19.5979,19.5979,19.5728,19.579,1700.0
2010-06-18 12:35:00,31.19,31.2,31.18,31.2,7500.0,19.5728,19.579,19.5665,19.579,7500.0
2010-06-18 12:40:00,31.2,31.22,31.18,31.2,4500.0,19.579,19.5916,19.5665,19.579,4500.0
2010-06-18 12:45:00,31.23,31.24,31.22,31.24,2100.0,19.5979,19.6041,19.5916,19.6041,2100.0
2010-06-18 12:50:00,31.26,31.28,31.26,31.27,4400.0,19.6167,19.6292,19.6167,19.623,4400.0
2010-06-18 12:55:00,31.28,31.28,31.22,31.22,7300.0,19.6292,19.6292,19.5916,19.5916,7300.0
2010-06-18 13:00:00,31.21,31.24,31.21,31.23,11300.0,19.5853,19.6041,19.5853,19.5979,11300.0
2010-06-18 13:05:00,31.22,31.24,31.21,31.21,4100.0,19.5916,19.6041,19.5853,19.5853,4100.0
2010-06-18 13:10:00,31.22,31.22,31.2,31.22,8300.0,19.5916,19.5916,19.579,19.5916,8300.0
2010-06-18 13:15:00,31.21,31.23,31.21,31.22,600.0,19.5853,19.5979,19.5853,19.5916,600.0
2010-06-18 13:20:00,31.22,31.23,31.21,31.23,3600.0,19.5916,19.5979,19.5853,19.5979,3600.0
2010-06-18 13:25:00,31.22,31.23,31.21,31.22,2600.0,19.5916,19.5979,19.5853,19.5916,2600.0
2010-06-18 13:30:00,31.22,31.23,31.21,31.23,700.0,19.5916,19.5979,19.5853,19.5979,700.0
2010-06-18 13:35:00,31.23,31.24,31.22,31.24,2200.0,19.5979,19.6041,19.5916,19.6041,2200.0
2010-06-18 13:40:00,31.25,31.28,31.24,31.26,13500.0,19.6104,19.6292,19.6041,19.6167,13500.0
2010-06-18 13:45:00,31.26,31.26,31.21,31.22,4100.0,19.6167,19.6167,19.5853,19.5916,4100.0
2010-06-18 13:50:00,31.24,31.24,31.19,31.22,6700.0,19.6041,19.6041,19.5728,19.5916,6700.0
2010-06-18 13:55:00,31.23,31.25,31.22,31.23,2500.0,19.5979,19.6104,19.5916,19.5979,2500.0
2010-06-18 14:00:00,31.23,31.24,31.22,31.22,4200.0,19.5979,19.6041,19.5916,19.5916,4200.0
2010-06-18 14:05:00,31.22,31.24,31.22,31.24,600.0,19.5916,19.6041,19.5916,19.6041,600.0
2010-06-18 14:10:00,31.22,31.27,31.22,31.25,3100.0,19.5916,19.623,19.5916,19.6104,3100.0
2010-06-18 14:15:00,31.25,31.28,31.25,31.27,1100.0,19.6104,19.6292,19.6104,19.623,1100.0
2010-06-18 14:20:00,31.26,31.27,31.23,31.24,5000.0,19.6167,19.623,19.5979,19.6041,5000.0
2010-06-18 14:25:00,31.24,31.28,31.24,31.28,1600.0,19.6041,19.6292,19.6041,19.6292,1600.0
2010-06-18 14:30:00,31.26,31.27,31.25,31.25,600.0,19.6167,19.623,19.6104,19.6104,600.0
2010-06-18 14:35:00,31.24,31.27,31.22,31.25,6400.0,19.6041,19.623,19.5916,19.6104,6400.0
2010-06-18 14:40:00,31.25,31.25,31.22,31.22,24600.0,19.6104,19.6104,19.5916,19.5916,24600.0
2010-06-18 14:45:00,31.25,31.26,31.23,31.23,8900.0,19.6104,19.6167,19.5979,19.5979,8900.0
2010-06-18 14:50:00,31.24,31.24,31.24,31.24,1900.0,19.6041,19.6041,19.6041,19.6041,1900.0
2010-06-18 14:55:00,31.25,31.25,31.23,31.23,9700.0,19.6104,19.6104,19.5979,19.5979,9700.0
2010-06-18 15:00:00,31.22,31.23,31.19,31.19,10300.0,19.5916,19.5979,19.5728,19.5728,10300.0
2010-06-18 15:05:00,31.19,31.22,31.19,31.21,2900.0,19.5728,19.5916,19.5728,19.5853,2900.0
2010-06-18 15:10:00,31.18,31.23,31.18,31.23,5800.0,19.5665,19.5979,19.5665,19.5979,5800.0
2010-06-18 15:15:00,31.22,31.23,31.2,31.2,3800.0,19.5916,19.5979,19.579,19.579,3800.0
2010-06-18 15:20:00,31.2,31.21,31.18,31.2,7400.0,19.579,19.5853,19.5665,19.579,7400.0
2010-06-18 15:25:00,31.2,31.24,31.2,31.24,12500.0,19.579,19.6041,19.579,19.6041,12500.0
2010-06-18 15:30:00,31.25,31.25,31.23,31.24,7100.0,19.6104,19.6104,19.5979,19.6041,7100.0
2010-06-18 15:35:00,31.23,31.25,31.23,31.23,1600.0,19.5979,19.6104,19.5979,19.5979,1600.0
2010-06-18 15:40:00,31.24,31.25,31.23,31.25,2700.0,19.6041,19.6104,19.5979,19.6104,2700.0
2010-06-18 15:45:00,31.26,31.28,31.26,31.27,13200.0,19.6167,19.6292,19.6167,19.623,13200.0
2010-06-18 15:50:00,31.27,31.28,31.26,31.27,2700.0,19.623,19.6292,19.6167,19.623,2700.0
2010-06-18 15:55:00,31.27,31.29,31.26,31.29,20900.0,19.623,19.6355,19.6167,19.6355,20900.0
2010-06-21 09:30:00,31.76,31.77,31.72,31.75,22800.0,19.9305,19.9367,19.9054,19.9242,22800.0
2010-06-21 09:35:00,31.73,31.75,31.71,31.71,7500.0,19.9116,19.9242,19.8991,19.8991,7500.0
2010-06-21 09:40:00,31.68,31.7,31.66,31.7,6100.0,19.8803,19.8928,19.8677,19.8928,6100.0
2010-06-21 09:45:00,31.7,31.72,31.64,31.71,10800.0,19.8928,19.9054,19.8552,19.8991,10800.0
2010-06-21 09:50:00,31.71,31.74,31.7,31.73,10100.0,19.8991,19.9179,19.8928,19.9116,10100.0
2010-06-21 09:55:00,31.73,31.77,31.72,31.74,13000.0,19.9116,19.9367,19.9054,19.9179,13000.0
2010-06-21 10:00:00,31.78,31.79,31.77,31.78,7300.0,19.943,19.9493,19.9367,19.943,7300.0
2010-06-21 10:05:00,31.77,31.77,31.73,31.74,8800.0,19.9367,19.9367,19.9116,19.9179,8800.0
2010-06-21 10:10:00,31.75,31.75,31.73,31.75,4200.0,19.9242,19.9242,19.9116,19.9242,4200.0
2010-06-21 10:15:00,31.77,31.77,31.7,31.71,6600.0,19.9367,19.9367,19.8928,19.8991,6600.0
2010-06-21 10:20:00,31.7,31.73,31.7,31.71,5600.0,19.8928,19.9116,19.8928,19.8991,5600.0
2010-06-21 10:25:00,31.7,31.7,31.66,31.68,5200.0,19.8928,19.8928,19.8677,19.8803,5200.0
2010-06-21 10:30:00,31.66,31.67,31.63,31.66,6600.0,19.8677,19.874,19.8489,19.8677,6600.0
2010-06-21 10:35:00,31.66,31.68,31.65,31.67,7400.0,19.8677,19.8803,19.8614,19.874,7400.0
2010-06-21 10:40:00,31.7,31.7,31.67,31.67,4800.0,19.8928,19.8928,19.874,19.874,4800.0
2010-06-21 10:45:00,31.68,31.68,31.66,31.66,400.0,19.8803,19.8803,19.8677,19.8677,400.0
2010-06-21 10:50:00,31.65,31.65,31.59,31.61,7400.0,19.8614,19.8614,19.8238,19.8363,7400.0
2010-06-21 10:55:00,31.61,31.61,31.6,31.61,3600.0,19.8363,19.8363,19.8301,19.8363,3600.0
2010-06-21 11:00:00,31.63,31.65,31.62,31.65,11000.0,19.8489,19.8614,19.8426,19.8614,11000.0
2010-06-21 11:05:00,31.65,31.66,31.63,31.65,7000.0,19.8614,19.8677,19.8489,19.8614,7000.0
2010-06-21 11:10:00,31.64,31.66,31.64,31.66,4200.0,19.8552,19.8677,19.8552,19.8677,4200.0
2010-06-21 11:15:00,31.64,31.7,31.64,31.68,5800.0,19.8552,19.8928,19.8552,19.8803,5800.0
2010-06-21 11:20:00,31.67,31.7,31.67,31.68,1900.0,19.874,19.8928,19.874,19.8803,1900.0
2010-06-21 11:25:00,31.68,31.68,31.65,31.67,1700.0,19.8803,19.8803,19.8614,19.874,1700.0
2010-06-21 11:30:00,31.67,31.69,31.66,31.68,6100.0,19.874,19.8865,19.8677,19.8803,6100.0
2010-06-21 11:35:00,31.69,31.69,31.67,31.68,3200.0,19.8865,19.8865,19.874,19.8803,3200.0
2010-06-21 11:40:00,31.67,31.68,31.67,31.68,2300.0,19.874,19.8803,19.874,19.8803,2300.0
2010-06-21 11:45:00,31.68,31.68,31.63,31.64,3200.0,19.8803,19.8803,19.8489,19.8552,3200.0
2010-06-21 11:50:00,31.63,31.66,31.63,31.64,1600.0,19.8489,19.8677,19.8489,19.8552,1600.0
2010-06-21 11:55:00,31.64,31.64,31.6,31.62,7600.0,19.8552,19.8552,19.8301,19.8426,7600.0
2010-06-21 12:00:00,31.62,31.64,31.61,31.64,4500.0,19.8426,19.8552,19.8363,19.8552,4500.0
2010-06-21 12:05:00,31.62,31.62,31.58,31.59,5900.0,19.8426,19.8426,19.8175,19.8238,5900.0
2010-06-21 12:10:00,31.6,31.6,31.56,31.59,7300.0,19.8301,19.8301,19.805,19.8238,7300.0
2010-06-21 12:15:00,31.59,31.6,31.58,31.59,4000.0,19.8238,19.8301,19.8175,19.8238,4000.0
2010-06-21 12:20:00,31.58,31.58,31.53,31.53,2800.0,19.8175,19.8175,19.7861,19.7861,2800.0
2010-06-21 12:25:00,31.52,31.53,31.51,31.51,2700.0,19.7799,19.7861,19.7736,19.7736,2700.0
2010-06-21 12:30:00,31.52,31.54,31.5,31.54,1500.0,19.7799,19.7924,19.7673,19.7924,1500.0
2010-06-21 12:35:00,31.52,31.52,31.49,31.5,4100.0,19.7799,19.7799,19.761,19.7673,4100.0
2010-06-21 12:40:00,31.51,31.52,31.48,31.48,3100.0,19.7736,19.7799,19.7547,19.7547,3100.0
2010-06-21 12:45:00,31.48,31.52,31.48,31.51,10500.0,19.7547,19.7799,19.7547,19.7736,10500.0
2010-06-21 12:50:00,31.51,31.51,31.46,31.48,7400.0,19.7736,19.7736,19.7422,19.7547,7400.0
2010-06-21 12:55:00,31.48,31.53,31.48,31.53,4200.0,19.7547,19.7861,19.7547,19.7861,4200.0
2010-06-21 13:00:00,31.51,31.51,31.49,31.51,12900.0,19.7736,19.7736,19.761,19.7736,12900.0
2010-06-21 13:05:00,31.5,31.51,31.5,31.51,1500.0,19.7673,19.7736,19.7673,19.7736,1500.0
2010-06-21 13:10:00,31.52,31.55,31.52,31.54,1100.0,19.7799,19.7987,19.7799,19.7924,1100.0
2010-06-21 13:15:00,31.54,31.55,31.53,31.53,9000.0,19.7924,19.7987,19.7861,19.7861,9000.0
2010-06-21 13:20:00,31.52,31.52,31.49,31.49,6500.0,19.7799,19.7799,19.761,19.761,6500.0
2010-06-21 13:25:00,31.51,31.53,31.5,31.52,2500.0,19.7736,19.7861,19.7673,19.7799,2500.0
2010-06-21 13:30:00,31.52,31.53,31.49,31.49,2600.0,19.7799,19.7861,19.761,19.761,2600.0
2010-06-21 13:35:00,31.51,31.51,31.42,31.43,6400.0,19.7736,19.7736,19.7171,19.7234,6400.0
2010-06-21 13:40:00,31.42,31.44,31.41,31.42,6800.0,19.7171,19.7296,19.7108,19.7171,6800.0
2010-06-21 13:45:00,31.4,31.42,31.4,31.42,2700.0,19.7045,19.7171,19.7045,19.7171,2700.0
2010-06-21 13:50:00,31.43,31.47,31.43,31.46,2600.0,19.7234,19.7485,19.7234,19.7422,2600.0
2010-06-21 13:55:00,31.44,31.44,31.43,31.43,900.0,19.7296,19.7296,19.7234,19.7234,900.0
2010-06-21 14:00:00,31.43,31.44,31.42,31.42,4500.0,19.7234,19.7296,19.7171,19.7171,4500.0
2010-06-21 14:05:00,31.4,31.45,31.4,31.45,7000.0,19.7045,19.7359,19.7045,19.7359,7000.0
2010-06-21 14:10:00,31.44,31.48,31.44,31.47,10100.0,19.7296,19.7547,19.7296,19.7485,10100.0
2010-06-21 14:15:00,31.49,31.52,31.48,31.48,5500.0,19.761,19.7799,19.7547,19.7547,5500.0
2010-06-21 14:20:00,31.48,31.52,31.48,31.52,5500.0,19.7547,19.7799,19.7547,19.7799,5500.0
2010-06-21 14:25:00,31.51,31.51,31.48,31.49,20300.0,19.7736,19.7736,19.7547,19.761,20300.0
2010-06-21 14:30:00,31.49,31.5,31.48,31.48,4400.0,19.761,19.7673,19.7547,19.7547,4400.0
2010-06-21 14:35:00,31.49,31.52,31.49,31.51,2300.0,19.761,19.7799,19.761,19.7736,2300.0
2010-06-21 14:40:00,31.49,31.5,31.46,31.46,3600.0,19.761,19.7673,19.7422,19.7422,3600.0
2010-06-21 14:45:00,31.45,31.46,31.42,31.42,7100.0,19.7359,19.7422,19.7171,19.7171,7100.0
2010-06-21 14:50:00,31.43,31.43,31.37,31.38,6800.0,19.7234,19.7234,19.6857,19.692,6800.0
2010-06-21 14:55:00,31.38,31.41,31.37,31.39,34400.0,19.692,19.7108,19.6857,19.6983,34400.0
2010-06-21 15:00:00,31.39,31.4,31.35,31.36,9300.0,19.6983,19.7045,19.6732,19.6794,9300.0
2010-06-21 15:05:00,31.35,31.37,31.33,31.35,14500.0,19.6732,19.6857,19.6606,19.6732,14500.0
2010-06-21 15:10:00,31.34,31.34,31.26,31.26,53100.0,19.6669,19.6669,19.6167,19.6167,53100.0
2010-06-21 15:15:00,31.28,31.29,31.2,31.2,32600.0,19.6292,19.6355,19.579,19.579,32600.0
2010-06-21 15:20:00,31.2,31.22,31.17,31.2,33800.0,19.579,19.5916,19.5602,19.579,33800.0
2010-06-21 15:25:00,31.19,31.26,31.18,31.21,13800.0,19.5728,19.6167,19.5665,19.5853,13800.0
2010-06-21 15:30:00,31.22,31.28,31.21,31.28,9100.0,19.5916,19.6292,19.5853,19.6292,9100.0
2010-06-21 15:35:00,31.28,31.28,31.23,31.26,6400.0,19.6292,19.6292,19.5979,19.6167,6400.0
2010-06-21 15:40:00,31.25,31.25,31.15,31.18,28800.0,19.6104,19.6104,19.5477,19.5665,28800.0
2010-06-21 15:45:00,31.18,31.2,31.15,31.19,41500.0,19.5665,19.579,19.5477,19.5728,41500.0
2010-06-21 15:50:00,31.2,31.24,31.19,31.22,40700.0,19.579,19.6041,19.5728,19.5916,40700.0
2010-06-21 15:55:00,31.22,31.28,31.22,31.26,68900.0,19.5916,19.6292,19.5916,19.6167,68900.0
2010-06-22 09:30:00,31.35,31.35,31.26,31.31,16600.0,19.6732,19.6732,19.6167,19.6481,16600.0
2010-06-22 09:35:00,31.33,31.39,31.33,31.33,16000.0,19.6606,19.6983,19.6606,19.6606,16000.0
2010-06-22 09:40:00,31.35,31.4,31.34,31.4,6100.0,19.6732,19.7045,19.6669,19.7045,6100.0
2010-06-22 09:45:00,31.42,31.44,31.41,31.42,4700.0,19.7171,19.7296,19.7108,19.7171,4700.0
2010-06-22 09:50:00,31.42,31.42,31.35,31.35,7300.0,19.7171,19.7171,19.6732,19.6732,7300.0
2010-06-22 09:55:00,31.37,31.37,31.33,31.33,7100.0,19.6857,19.6857,19.6606,19.6606,7100.0
2010-06-22 10:00:00,31.33,31.33,31.25,31.27,19600.0,19.6606,19.6606,19.6104,19.623,19600.0
2010-06-22 10:05:00,31.24,31.29,31.23,31.29,5400.0,19.6041,19.6355,19.5979,19.6355,5400.0
2010-06-22 10:10:00,31.3,31.33,31.29,31.32,7200.0,19.6418,19.6606,19.6355,19.6543,7200.0
2010-06-22 10:15:00,31.3,31.3,31.21,31.23,11900.0,19.6418,19.6418,19.5853,19.5979,11900.0
2010-06-22 10:20:00,31.22,31.24,31.19,31.24,8300.0,19.5916,19.6041,19.5728,19.6041,8300.0
2010-06-22 10:25:00,31.22,31.28,31.21,31.25,6200.0,19.5916,19.6292,19.5853,19.6104,6200.0
2010-06-22 10:30:00,31.24,31.25,31.18,31.19,9200.0,19.6041,19.6104,19.5665,19.5728,9200.0
2010-06-22 10:35:00,31.19,31.21,31.16,31.21,11600.0,19.5728,19.5853,19.5539,19.5853,11600.0
2010-06-22 10:40:00,31.2,31.27,31.2,31.27,5100.0,19.579,19.623,19.579,19.623,5100.0
2010-06-22 10:45:00,31.26,31.28,31.25,31.27,2600.0,19.6167,19.6292,19.6104,19.623,2600.0
2010-06-22 10:50:00,31.27,31.31,31.27,31.31,4000.0,19.623,19.6481,19.623,19.6481,4000.0
2010-06-22 10:55:00,31.32,31.32,31.31,31.32,5700.0,19.6543,19.6543,19.6481,19.6543,5700.0
2010-06-22 11:00:00,31.31,31.31,31.29,31.29,5700.0,19.6481,19.6481,19.6355,19.6355,5700.0
2010-06-22 11:05:00,31.29,31.29,31.24,31.27,12800.0,19.6355,19.6355,19.6041,19.623,12800.0
2010-06-22 11:10:00,31.28,31.32,31.26,31.32,6000.0,19.6292,19.6543,19.6167,19.6543,6000.0
2010-06-22 11:15:00,31.3,31.33,31.3,31.32,1800.0,19.6418,19.6606,19.6418,19.6543,1800.0
2010-06-22 11:20:00,31.31,31.38,31.31,31.36,6300.0,19.6481,19.692,19.6481,19.6794,6300.0
2010-06-22 11:25:00,31.34,31.39,31.34,31.39,13100.0,19.6669,19.6983,19.6669,19.6983,13100.0
2010-06-22 11:30:00,31.38,31.44,31.38,31.42,16000.0,19.692,19.7296,19.692,19.7171,16000.0
2010-06-22 11:35:00,31.42,31.45,31.42,31.44,5200.0,19.7171,19.7359,19.7171,19.7296,5200.0
2010-06-22 11:40:00,31.41,31.44,31.4,31.41,4200.0,19.7108,19.7296,19.7045,19.7108,4200.0
2010-06-22 11:45:00,31.4,31.43,31.38,31.42,13400.0,19.7045,19.7234,19.692,19.7171,13400.0
2010-06-22 11:50:00,31.43,31.44,31.41,31.42,7300.0,19.7234,19.7296,19.7108,19.7171,7300.0
2010-06-22 11:55:00,31.4,31.41,31.37,31.4,3200.0,19.7045,19.7108,19.6857,19.7045,3200.0
2010-06-22 12:00:00,31.39,31.42,31.36,31.38,16000.0,19.6983,19.7171,19.6794,19.692,16000.0
2010-06-22 12:05:00,31.37,31.4,31.37,31.37,2200.0,19.6857,19.7045,19.6857,19.6857,2200.0
2010-06-22 12:10:00,31.38,31.4,31.37,31.38,8400.0,19.692,19.7045,19.6857,19.692,8400.0
2010-06-22 12:15:00,31.38,31.39,31.35,31.39,8300.0,19.692,19.6983,19.6732,19.6983,8300.0
2010-06-22 12:20:00,31.4,31.4,31.37,31.39,2800.0,19.7045,19.7045,19.6857,19.6983,2800.0
2010-06-22 12:25:00,31.39,31.4,31.32,31.32,7500.0,19.6983,19.7045,19.6543,19.6543,7500.0
2010-06-22 12:30:00,31.32,31.33,31.3,31.31,6700.0,19.6543,19.6606,19.6418,19.6481,6700.0
2010-06-22 12:35:00,31.31,31.31,31.28,31.31,4800.0,19.6481,19.6481,19.6292,19.6481,4800.0
2010-06-22 12:40:00,31.32,31.32,31.29,31.29,800.0,19.6543,19.6543,19.6355,19.6355,800.0
2010-06-22 12:45:00,31.3,31.31,31.3,31.31,3400.0,19.6418,19.6481,19.6418,19.6481,3400.0
2010-06-22 12:50:00,31.31,31.32,31.3,31.32,1200.0,19.6481,19.6543,19.6418,19.6543,1200.0
2010-06-22 12:55:00,31.33,31.34,31.32,31.34,2400.0,19.6606,19.6669,19.6543,19.6669,2400.0
2010-06-22 13:00:00,31.34,31.38,31.33,31.38,3200.0,19.6669,19.692,19.6606,19.692,3200.0
2010-06-22 13:05:00,31.38,31.38,31.38,31.38,1500.0,19.692,19.692,19.692,19.692,1500.0
2010-06-22 13:10:00,31.38,31.39,31.34,31.34,10400.0,19.692,19.6983,19.6669,19.6669,10400.0
2010-06-22 13:15:00,31.35,31.35,31.31,31.32,17300.0,19.6732,19.6732,19.6481,19.6543,17300.0
2010-06-22 13:20:00,31.34,31.34,31.32,31.32,29200.0,19.6669,19.6669,19.6543,19.6543,29200.0
2010-06-22 13:25:00,31.32,31.34,31.27,31.29,3500.0,19.6543,19.6669,19.623,19.6355,3500.0
2010-06-22 13:30:00,31.29,31.3,31.24,31.26,7500.0,19.6355,19.6418,19.6041,19.6167,7500.0
2010-06-22 13:35:00,31.27,31.29,31.26,31.28,1700.0,19.623,19.6355,19.6167,19.6292,1700.0
2010-06-22 13:40:00,31.29,31.34,31.29,31.34,12600.0,19.6355,19.6669,19.6355,19.6669,12600.0
2010-06-22 13:45:00,31.33,31.33,31.3,31.33,2300.0,19.6606,19.6606,19.6418,19.6606,2300.0
2010-06-22 13:50:00,31.32,31.33,31.26,31.27,9800.0,19.6543,19.6606,19.6167,19.623,9800.0
2010-06-22 13:55:00,31.27,31.28,31.24,31.26,8600.0,19.623,19.6292,19.6041,19.6167,8600.0
2010-06-22 14:00:00,31.22,31.25,31.17,31.19,8000.0,19.5916,19.6104,19.5602,19.5728,8000.0
2010-06-22 14:05:00,31.18,31.2,31.17,31.17,5300.0,19.5665,19.579,19.5602,19.5602,5300.0
2010-06-22 14:10:00,31.16,31.23,31.15,31.23,21400.0,19.5539,19.5979,19.5477,19.5979,21400.0
2010-06-22 14:15:00,31.23,31.24,31.2,31.2,4900.0,19.5979,19.6041,19.579,19.579,4900.0
2010-06-22 14:20:00,31.19,31.23,31.19,31.2,6300.0,19.5728,19.5979,19.5728,19.579,6300.0
2010-06-22 14:25:00,31.18,31.19,31.12,31.15,8600.0,19.5665,19.5728,19.5288,19.5477,8600.0
2010-06-22 14:30:00,31.15,31.18,31.11,31.16,17900.0,19.5477,19.5665,19.5226,19.5539,17900.0
2010-06-22 14:35:00,31.16,31.2,31.11,31.13,13000.0,19.5539,19.579,19.5226,19.5351,13000.0
2010-06-22 14:40:00,31.11,31.11,31.03,31.04,35400.0,19.5226,19.5226,19.4724,19.4786,35400.0
2010-06-22 14:45:00,31.02,31.04,31.0,31.0,8100.0,19.4661,19.4786,19.4535,19.4535,8100.0
2010-06-22 14:50:00,30.98,31.02,30.96,30.98,14000.0,19.441,19.4661,19.4284,19.441,14000.0
2010-06-22 14:55:00,30.99,30.99,30.92,30.98,10100.0,19.4473,19.4473,19.4033,19.441,10100.0
2010-06-22 15:00:00,30.99,31.0,30.95,31.0,17000.0,19.4473,19.4535,19.4222,19.4535,17000.0
2010-06-22 15:05:00,30.98,31.0,30.96,30.96,15700.0,19.441,19.4535,19.4284,19.4284,15700.0
2010-06-22 15:10:00,30.97,31.02,30.93,31.02,9600.0,19.4347,19.4661,19.4096,19.4661,9600.0
2010-06-22 15:15:00,31.01,31.03,31.0,31.03,51500.0,19.4598,19.4724,19.4535,19.4724,51500.0
2010-06-22 15:20:00,31.02,31.03,30.94,30.94,11400.0,19.4661,19.4724,19.4159,19.4159,11400.0
2010-06-22 15:25:00,30.96,30.99,30.92,30.92,3900.0,19.4284,19.4473,19.4033,19.4033,3900.0
2010-06-22 15:30:00,30.93,30.93,30.79,30.86,38000.0,19.4096,19.4096,19.3218,19.3657,38000.0
2010-06-22 15:35:00,30.85,30.91,30.84,30.9,24500.0,19.3594,19.3971,19.3531,19.3908,24500.0
2010-06-22 15:40:00,30.89,30.9,30.86,30.88,13300.0,19.3845,19.3908,19.3657,19.3782,13300.0
2010-06-22 15:45:00,30.88,30.9,30.87,30.88,11400.0,19.3782,19.3908,19.372,19.3782,11400.0
2010-06-22 15:50:00,30.89,30.9,30.84,30.86,9200.0,19.3845,19.3908,19.3531,19.3657,9200.0
2010-06-22 15:55:00,30.86,30.87,30.84,30.85,77700.0,19.3657,19.372,19.3531,19.3594,77700.0
2010-06-23 09:30:00,31.14,31.14,31.0,31.02,123500.0,19.5414,19.5414,19.4535,19.4661,123500.0
2010-06-23 09:35:00,31.02,31.05,30.99,31.01,67100.0,19.4661,19.4849,19.4473,19.4598,67100.0
2010-06-23 09:40:00,30.99,31.01,30.94,30.99,8900.0,19.4473,19.4598,19.4159,19.4473,8900.0
2010-06-23 09:45:00,30.96,31.0,30.94,30.98,8700.0,19.4284,19.4535,19.4159,19.441,8700.0
2010-06-23 09:50:00,30.96,31.0,30.96,31.0,8500.0,19.4284,19.4535,19.4284,19.4535,8500.0
2010-06-23 09:55:00,30.99,31.03,30.97,31.02,4100.0,19.4473,19.4724,19.4347,19.4661,4100.0
2010-06-23 10:00:00,31.02,31.02,30.8,30.82,30800.0,19.4661,19.4661,19.328,19.3406,30800.0
2010-06-23 10:05:00,30.81,30.83,30.7,30.72,8100.0,19.3343,19.3469,19.2653,19.2778,8100.0
2010-06-23 10:10:00,30.72,30.83,30.72,30.83,4600.0,19.2778,19.3469,19.2778,19.3469,4600.0
2010-06-23 10:15:00,30.82,30.83,30.78,30.83,9500.0,19.3406,19.3469,19.3155,19.3469,9500.0
2010-06-23 10:20:00,30.83,30.84,30.8,30.8,10300.0,19.3469,19.3531,19.328,19.328,10300.0
2010-06-23 10:25:00,30.8,30.8,30.74,30.75,13100.0,19.328,19.328,19.2904,19.2967,13100.0
2010-06-23 10:30:00,30.77,30.84,30.77,30.82,4900.0,19.3092,19.3531,19.3092,19.3406,4900.0
2010-06-23 10:35:00,30.85,30.85,30.81,30.84,4500.0,19.3594,19.3594,19.3343,19.3531,4500.0
2010-06-23 10:40:00,30.79,30.83,30.79,30.82,7000.0,19.3218,19.3469,19.3218,19.3406,7000.0
2010-06-23 10:45:00,30.83,30.87,30.83,30.86,3200.0,19.3469,19.372,19.3469,19.3657,3200.0
2010-06-23 10:50:00,30.86,30.88,30.86,30.88,600.0,19.3657,19.3782,19.3657,19.3782,600.0
2010-06-23 10:55:00,30.89,30.9,30.85,30.87,3000.0,19.3845,19.3908,19.3594,19.372,3000.0
2010-06-23 11:00:00,30.88,30.88,30.85,30.86,3900.0,19.3782,19.3782,19.3594,19.3657,3900.0
2010-06-23 11:05:00,30.85,30.88,30.84,30.87,7300.0,19.3594,19.3782,19.3531,19.372,7300.0
2010-06-23 11:10:00,30.87,30.87,30.83,30.83,9200.0,19.372,19.372,19.3469,19.3469,9200.0
2010-06-23 11:15:00,30.84,30.86,30.83,30.86,10300.0,19.3531,19.3657,19.3469,19.3657,10300.0
2010-06-23 11:20:00,30.87,30.89,30.86,30.87,4900.0,19.372,19.3845,19.3657,19.372,4900.0
2010-06-23 11:25:00,30.88,30.9,30.87,30.89,10100.0,19.3782,19.3908,19.372,19.3845,10100.0
2010-06-23 11:30:00,30.89,30.9,30.86,30.87,7400.0,19.3845,19.3908,19.3657,19.372,7400.0
2010-06-23 11:35:00,30.86,30.86,30.82,30.82,10800.0,19.3657,19.3657,19.3406,19.3406,10800.0
2010-06-23 11:40:00,30.83,30.85,30.82,30.84,5200.0,19.3469,19.3594,19.3406,19.3531,5200.0
2010-06-23 11:45:00,30.85,30.85,30.82,30.82,13400.0,19.3594,19.3594,19.3406,19.3406,13400.0
2010-06-23 11:50:00,30.82,30.83,30.78,30.78,2700.0,19.3406,19.3469,19.3155,19.3155,2700.0
2010-06-23 11:55:00,30.78,30.82,30.75,30.79,89100.0,19.3155,19.3406,19.2967,19.3218,89100.0
2010-06-23 12:00:00,30.8,30.83,30.8,30.83,20300.0,19.328,19.3469,19.328,19.3469,20300.0
2010-06-23 12:05:00,30.84,30.85,30.84,30.85,900.0,19.3531,19.3594,19.3531,19.3594,900.0
2010-06-23 12:10:00,30.85,30.88,30.82,30.82,4600.0,19.3594,19.3782,19.3406,19.3406,4600.0
2010-06-23 12:15:00,30.84,30.86,30.82,30.86,2500.0,19.3531,19.3657,19.3406,19.3657,2500.0
2010-06-23 12:20:00,30.84,30.85,30.84,30.85,4800.0,19.3531,19.3594,19.3531,19.3594,4800.0
2010-06-23 12:25:00,30.84,30.89,30.84,30.89,2900.0,19.3531,19.3845,19.3531,19.3845,2900.0
2010-06-23 12:30:00,30.89,30.89,30.89,30.89,1900.0,19.3845,19.3845,19.3845,19.3845,1900.0
2010-06-23 12:35:00,30.89,30.92,30.89,30.9,18200.0,19.3845,19.4033,19.3845,19.3908,18200.0
2010-06-23 12:40:00,30.91,30.91,30.91,30.91,300.0,19.3971,19.3971,19.3971,19.3971,300.0
2010-06-23 12:45:00,30.93,30.98,30.93,30.98,14400.0,19.4096,19.441,19.4096,19.441,14400.0
2010-06-23 12:50:00,30.98,30.99,30.96,30.96,5900.0,19.441,19.4473,19.4284,19.4284,5900.0
2010-06-23 12:55:00,30.96,30.98,30.96,30.97,2900.0,19.4284,19.441,19.4284,19.4347,2900.0
2010-06-23 13:00:00,30.98,31.0,30.97,30.97,16400.0,19.441,19.4535,19.4347,19.4347,16400.0
2010-06-23 13:05:00,30.98,30.98,30.95,30.98,4300.0,19.441,19.441,19.4222,19.441,4300.0
2010-06-23 13:10:00,30.99,31.01,30.99,31.01,10200.0,19.4473,19.4598,19.4473,19.4598,10200.0
2010-06-23 13:15:00,31.0,31.0,30.95,30.97,24800.0,19.4535,19.4535,19.4222,19.4347,24800.0
2010-06-23 13:20:00,30.97,30.98,30.96,30.97,2600.0,19.4347,19.441,19.4284,19.4347,2600.0
2010-06-23 13:25:00,30.97,31.0,30.97,31.0,2200.0,19.4347,19.4535,19.4347,19.4535,2200.0
2010-06-23 13:30:00,31.0,31.02,30.99,31.0,1200.0,19.4535,19.4661,19.4473,19.4535,1200.0
2010-06-23 13:35:00,31.01,31.02,31.0,31.01,3700.0,19.4598,19.4661,19.4535,19.4598,3700.0
2010-06-23 13:40:00,31.01,31.02,31.0,31.01,5200.0,19.4598,19.4661,19.4535,19.4598,5200.0
2010-06-23 13:45:00,30.99,30.99,30.97,30.99,6900.0,19.4473,19.4473,19.4347,19.4473,6900.0
2010-06-23 13:50:00,30.99,31.04,30.99,31.04,7000.0,19.4473,19.4786,19.4473,19.4786,7000.0
2010-06-23 13:55:00,31.03,31.05,31.03,31.04,7100.0,19.4724,19.4849,19.4724,19.4786,7100.0
2010-06-23 14:00:00,31.04,31.06,31.01,31.06,19400.0,19.4786,19.4912,19.4598,19.4912,19400.0
2010-06-23 14:05:00,31.06,31.07,31.04,31.04,32800.0,19.4912,19.4975,19.4786,19.4786,32800.0
2010-06-23 14:10:00,31.05,31.05,31.01,31.03,4000.0,19.4849,19.4849,19.4598,19.4724,4000.0
2010-06-23 14:15:00,31.02,31.06,30.97,31.04,13200.0,19.4661,19.4912,19.4347,19.4786,13200.0
2010-06-23 14:20:00,31.05,31.08,30.96,30.96,20200.0,19.4849,19.5037,19.4284,19.4284,20200.0
2010-06-23 14:25:00,30.96,31.08,30.95,31.08,17500.0,19.4284,19.5037,19.4222,19.5037,17500.0
2010-06-23 14:30:00,31.1,31.27,31.1,31.2,28500.0,19.5163,19.623,19.5163,19.579,28500.0
2010-06-23 14:35:00,31.22,31.25,31.18,31.2,14500.0,19.5916,19.6104,19.5665,19.579,14500.0
2010-06-23 14:40:00,31.2,31.2,31.11,31.11,3600.0,19.579,19.579,19.5226,19.5226,3600.0
2010-06-23 14:45:00,31.11,31.15,31.07,31.07,13000.0,19.5226,19.5477,19.4975,19.4975,13000.0
2010-06-23 14:50:00,31.04,31.14,31.02,31.13,27600.0,19.4786,19.5414,19.4661,19.5351,27600.0
2010-06-23 14:55:00,31.11,31.11,31.03,31.07,18800.0,19.5226,19.5226,19.4724,19.4975,18800.0
2010-06-23 15:00:00,31.08,31.14,31.05,31.05,15400.0,19.5037,19.5414,19.4849,19.4849,15400.0
2010-06-23 15:05:00,31.06,31.07,30.94,30.95,35000.0,19.4912,19.4975,19.4159,19.4222,35000.0
2010-06-23 15:10:00,30.97,31.05,30.97,31.01,12400.0,19.4347,19.4849,19.4347,19.4598,12400.0
2010-06-23 15:15:00,31.0,31.04,30.96,31.01,19900.0,19.4535,19.4786,19.4284,19.4598,19900.0
2010-06-23 15:20:00,31.0,31.05,30.97,31.05,16400.0,19.4535,19.4849,19.4347,19.4849,16400.0
2010-06-23 15:25:00,31.02,31.09,31.02,31.07,14400.0,19.4661,19.51,19.4661,19.4975,14400.0
2010-06-23 15:30:00,31.05,31.05,31.0,31.03,15400.0,19.4849,19.4849,19.4535,19.4724,15400.0
2010-06-23 15:35:00,31.02,31.08,31.01,31.08,8800.0,19.4661,19.5037,19.4598,19.5037,8800.0
2010-06-23 15:40:00,31.07,31.11,31.03,31.09,28800.0,19.4975,19.5226,19.4724,19.51,28800.0
2010-06-23 15:45:00,31.1,31.13,31.08,31.1,11700.0,19.5163,19.5351,19.5037,19.5163,11700.0
2010-06-23 15:50:00,31.11,31.13,31.05,31.08,20400.0,19.5226,19.5351,19.4849,19.5037,20400.0
2010-06-23 15:55:00,31.07,31.07,31.04,31.05,8600.0,19.4975,19.4975,19.4786,19.4849,8600.0
2010-06-24 09:30:00,30.83,30.87,30.81,30.87,20100.0,19.3469,19.372,19.3343,19.372,20100.0
2010-06-24 09:35:00,30.87,30.9,30.84,30.84,19300.0,19.372,19.3908,19.3531,19.3531,19300.0
2010-06-24 09:40:00,30.83,30.84,30.78,30.81,10700.0,19.3469,19.3531,19.3155,19.3343,10700.0
2010-06-24 09:45:00,30.79,30.84,30.79,30.81,7400.0,19.3218,19.3531,19.3218,19.3343,7400.0
2010-06-24 09:50:00,30.8,30.8,30.74,30.75,3300.0,19.328,19.328,19.2904,19.2967,3300.0
2010-06-24 09:55:00,30.75,30.75,30.61,30.65,15000.0,19.2967,19.2967,19.2088,19.2339,15000.0
2010-06-24 10:00:00,30.65,30.72,30.65,30.72,10300.0,19.2339,19.2778,19.2339,19.2778,10300.0
2010-06-24 10:05:00,30.69,30.76,30.67,30.74,10200.0,19.259,19.3029,19.2464,19.2904,10200.0
2010-06-24 10:10:00,30.73,30.74,30.68,30.7,7600.0,19.2841,19.2904,19.2527,19.2653,7600.0
2010-06-24 10:15:00,30.67,30.73,30.66,30.7,6700.0,19.2464,19.2841,19.2402,19.2653,6700.0
2010-06-24 10:20:00,30.75,30.78,30.75,30.78,4500.0,19.2967,19.3155,19.2967,19.3155,4500.0
2010-06-24 10:25:00,30.78,30.82,30.77,30.78,3900.0,19.3155,19.3406,19.3092,19.3155,3900.0
2010-06-24 10:30:00,30.77,30.77,30.7,30.7,3800.0,19.3092,19.3092,19.2653,19.2653,3800.0
2010-06-24 10:35:00,30.71,30.74,30.7,30.74,5600.0,19.2715,19.2904,19.2653,19.2904,5600.0
2010-06-24 10:40:00,30.73,30.73,30.63,30.63,7200.0,19.2841,19.2841,19.2213,19.2213,7200.0
2010-06-24 10:45:00,30.62,30.68,30.59,30.68,9400.0,19.2151,19.2527,19.1962,19.2527,9400.0
2010-06-24 10:50:00,30.67,30.67,30.57,30.57,6200.0,19.2464,19.2464,19.1837,19.1837,6200.0
2010-06-24 10:55:00,30.54,30.61,30.54,30.6,10300.0,19.1649,19.2088,19.1649,19.2025,10300.0
2010-06-24 11:00:00,30.59,30.59,30.5,30.54,7500.0,19.1962,19.1962,19.1398,19.1649,7500.0
2010-06-24 11:05:00,30.51,30.51,30.44,30.48,39100.0,19.146,19.146,19.1021,19.1272,39100.0
2010-06-24 11:10:00,30.48,30.53,30.45,30.53,84900.0,19.1272,19.1586,19.1084,19.1586,84900.0
2010-06-24 11:15:00,30.54,30.58,30.54,30.55,16000.0,19.1649,19.19,19.1649,19.1711,16000.0
2010-06-24 11:20:00,30.54,30.57,30.52,30.54,8900.0,19.1649,19.1837,19.1523,19.1649,8900.0
2010-06-24 11:25:00,30.55,30.57,30.52,30.53,4400.0,19.1711,19.1837,19.1523,19.1586,4400.0
2010-06-24 11:30:00,30.53,30.55,30.53,30.54,4600.0,19.1586,19.1711,19.1586,19.1649,4600.0
2010-06-24 11:35:00,30.54,30.57,30.53,30.55,11300.0,19.1649,19.1837,19.1586,19.1711,11300.0
2010-06-24 11:40:00,30.54,30.6,30.54,30.58,4500.0,19.1649,19.2025,19.1649,19.19,4500.0
2010-06-24 11:45:00,30.59,30.72,30.59,30.71,6300.0,19.1962,19.2778,19.1962,19.2715,6300.0
2010-06-24 11:50:00,30.7,30.7,30.68,30.69,4600.0,19.2653,19.2653,19.2527,19.259,4600.0
2010-06-24 11:55:00,30.69,30.7,30.67,30.67,5900.0,19.259,19.2653,19.2464,19.2464,5900.0
2010-06-24 12:00:00,30.68,30.76,30.68,30.74,12100.0,19.2527,19.3029,19.2527,19.2904,12100.0
2010-06-24 12:05:00,30.75,30.75,30.7,30.72,2900.0,19.2967,19.2967,19.2653,19.2778,2900.0
2010-06-24 12:10:00,30.71,30.73,30.7,30.7,1900.0,19.2715,19.2841,19.2653,19.2653,1900.0
2010-06-24 12:15:00,30.7,30.72,30.7,30.7,5100.0,19.2653,19.2778,19.2653,19.2653,5100.0
2010-06-24 12:20:00,30.72,30.75,30.7,30.7,3000.0,19.2778,19.2967,19.2653,19.2653,3000.0
2010-06-24 12:25:00,30.7,30.7,30.64,30.68,14000.0,19.2653,19.2653,19.2276,19.2527,14000.0
2010-06-24 12:30:00,30.68,30.68,30.64,30.66,11300.0,19.2527,19.2527,19.2276,19.2402,11300.0
2010-06-24 12:35:00,30.66,30.66,30.63,30.64,800.0,19.2402,19.2402,19.2213,19.2276,800.0
2010-06-24 12:40:00,30.64,30.65,30.63,30.63,5500.0,19.2276,19.2339,19.2213,19.2213,5500.0
2010-06-24 12:45:00,30.62,30.66,30.62,30.65,3600.0,19.2151,19.2402,19.2151,19.2339,3600.0
2010-06-24 12:50:00,30.67,30.68,30.66,30.67,3600.0,19.2464,19.2527,19.2402,19.2464,3600.0
2010-06-24 12:55:00,30.7,30.71,30.7,30.7,1100.0,19.2653,19.2715,19.2653,19.2653,1100.0
2010-06-24 13:00:00,30.7,30.72,30.67,30.71,3200.0,19.2653,19.2778,19.2464,19.2715,3200.0
2010-06-24 13:05:00,30.73,30.73,30.69,30.72,3400.0,19.2841,19.2841,19.259,19.2778,3400.0
2010-06-24 13:10:00,30.72,30.76,30.72,30.75,3400.0,19.2778,19.3029,19.2778,19.2967,3400.0
2010-06-24 13:15:00,30.77,30.78,30.73,30.73,13600.0,19.3092,19.3155,19.2841,19.2841,13600.0
2010-06-24 13:20:00,30.74,30.74,30.7,30.74,7800.0,19.2904,19.2904,19.2653,19.2904,7800.0
2010-06-24 13:25:00,30.71,30.72,30.69,30.69,5200.0,19.2715,19.2778,19.259,19.259,5200.0
2010-06-24 13:30:00,30.7,30.74,30.7,30.74,4200.0,19.2653,19.2904,19.2653,19.2904,4200.0
2010-06-24 13:35:00,30.75,30.77,30.74,30.75,2100.0,19.2967,19.3092,19.2904,19.2967,2100.0
2010-06-24 13:40:00,30.72,30.73,30.72,30.73,1700.0,19.2778,19.2841,19.2778,19.2841,1700.0
2010-06-24 13:45:00,30.73,30.77,30.73,30.77,8900.0,19.2841,19.3092,19.2841,19.3092,8900.0
2010-06-24 13:50:00,30.76,30.82,30.76,30.81,3200.0,19.3029,19.3406,19.3029,19.3343,3200.0
2010-06-24 13:55:00,30.81,30.86,30.81,30.84,14200.0,19.3343,19.3657,19.3343,19.3531,14200.0
2010-06-24 14:00:00,30.84,30.84,30.79,30.8,2200.0,19.3531,19.3531,19.3218,19.328,2200.0
2010-06-24 14:05:00,30.79,30.82,30.78,30.81,18700.0,19.3218,19.3406,19.3155,19.3343,18700.0
2010-06-24 14:10:00,30.79,30.79,30.76,30.76,600.0,19.3218,19.3218,19.3029,19.3029,600.0
2010-06-24 14:15:00,30.74,30.77,30.74,30.75,4000.0,19.2904,19.3092,19.2904,19.2967,4000.0
2010-06-24 14:20:00,30.75,30.75,30.73,30.74,900.0,19.2967,19.2967,19.2841,19.2904,900.0
2010-06-24 14:25:00,30.76,30.77,30.76,30.77,3100.0,19.3029,19.3092,19.3029,19.3092,3100.0
2010-06-24 14:30:00,30.74,30.75,30.68,30.68,4700.0,19.2904,19.2967,19.2527,19.2527,4700.0
2010-06-24 14:35:00,30.69,30.71,30.64,30.66,4300.0,19.259,19.2715,19.2276,19.2402,4300.0
2010-06-24 14:40:00,30.63,30.65,30.61,30.62,9200.0,19.2213,19.2339,19.2088,19.2151,9200.0
2010-06-24 14:45:00,30.64,30.64,30.56,30.58,17600.0,19.2276,19.2276,19.1774,19.19,17600.0
2010-06-24 14:50:00,30.59,30.59,30.57,30.58,15600.0,19.1962,19.1962,19.1837,19.19,15600.0
2010-06-24 14:55:00,30.59,30.59,30.56,30.58,28400.0,19.1962,19.1962,19.1774,19.19,28400.0
2010-06-24 15:00:00,30.58,30.61,30.57,30.58,25500.0,19.19,19.2088,19.1837,19.19,25500.0
2010-06-24 15:05:00,30.59,30.61,30.55,30.55,4400.0,19.1962,19.2088,19.1711,19.1711,4400.0
2010-06-24 15:10:00,30.54,30.56,30.48,30.51,12000.0,19.1649,19.1774,19.1272,19.146,12000.0
2010-06-24 15:15:00,30.48,30.51,30.44,30.46,21600.0,19.1272,19.146,19.1021,19.1147,21600.0
2010-06-24 15:20:00,30.49,30.55,30.48,30.54,11300.0,19.1335,19.1711,19.1272,19.1649,11300.0
2010-06-24 15:25:00,30.54,30.61,30.52,30.61,12300.0,19.1649,19.2088,19.1523,19.2088,12300.0
2010-06-24 15:30:00,30.58,30.6,30.53,30.56,22000.0,19.19,19.2025,19.1586,19.1774,22000.0
2010-06-24 15:35:00,30.55,30.59,30.53,30.57,16000.0,19.1711,19.1962,19.1586,19.1837,16000.0
2010-06-24 15:40:00,30.55,30.57,30.52,30.57,37500.0,19.1711,19.1837,19.1523,19.1837,37500.0
2010-06-24 15:45:00,30.57,30.59,30.53,30.58,26900.0,19.1837,19.1962,19.1586,19.19,26900.0
2010-06-24 15:50:00,30.59,30.61,30.55,30.58,92900.0,19.1962,19.2088,19.1711,19.19,92900.0
2010-06-24 15:55:00,30.57,30.57,30.52,30.56,57400.0,19.1837,19.1837,19.1523,19.1774,57400.0
2010-06-25 09:30:00,30.54,30.54,30.48,30.48,29300.0,19.1649,19.1649,19.1272,19.1272,29300.0
2010-06-25 09:35:00,30.47,30.47,30.42,30.47,39800.0,19.1209,19.1209,19.0896,19.1209,39800.0
2010-06-25 09:40:00,30.46,30.49,30.42,30.42,17200.0,19.1147,19.1335,19.0896,19.0896,17200.0
2010-06-25 09:45:00,30.41,30.44,30.4,30.43,11700.0,19.0833,19.1021,19.077,19.0958,11700.0
2010-06-25 09:50:00,30.4,30.4,30.36,30.39,7700.0,19.077,19.077,19.0519,19.0707,7700.0
2010-06-25 09:55:00,30.4,30.47,30.4,30.44,12000.0,19.077,19.1209,19.077,19.1021,12000.0
2010-06-25 10:00:00,30.48,30.52,30.47,30.5,6700.0,19.1272,19.1523,19.1209,19.1398,6700.0
2010-06-25 10:05:00,30.49,30.56,30.49,30.54,8500.0,19.1335,19.1774,19.1335,19.1649,8500.0
2010-06-25 10:10:00,30.54,30.57,30.51,30.53,13600.0,19.1649,19.1837,19.146,19.1586,13600.0
2010-06-25 10:15:00,30.53,30.53,30.47,30.48,1900.0,19.1586,19.1586,19.1209,19.1272,1900.0
2010-06-25 10:20:00,30.5,30.5,30.41,30.41,10600.0,19.1398,19.1398,19.0833,19.0833,10600.0
2010-06-25 10:25:00,30.42,30.46,30.41,30.46,12800.0,19.0896,19.1147,19.0833,19.1147,12800.0
2010-06-25 10:30:00,30.44,30.44,30.39,30.42,23000.0,19.1021,19.1021,19.0707,19.0896,23000.0
2010-06-25 10:35:00,30.42,30.42,30.33,30.37,17900.0,19.0896,19.0896,19.0331,19.0582,17900.0
2010-06-25 10:40:00,30.38,30.42,30.36,30.42,16800.0,19.0645,19.0896,19.0519,19.0896,16800.0
2010-06-25 10:45:00,30.42,30.43,30.4,30.41,32400.0,19.0896,19.0958,19.077,19.0833,32400.0
2010-06-25 10:50:00,30.4,30.43,30.29,30.3,24700.0,19.077,19.0958,19.008,19.0143,24700.0
2010-06-25 10:55:00,30.3,30.35,30.27,30.33,22600.0,19.0143,19.0456,18.9954,19.0331,22600.0
2010-06-25 11:00:00,30.33,30.37,30.33,30.37,5500.0,19.0331,19.0582,19.0331,19.0582,5500.0
2010-06-25 11:05:00,30.36,30.39,30.36,30.38,6400.0,19.0519,19.0707,19.0519,19.0645,6400.0
2010-06-25 11:10:00,30.37,30.38,30.34,30.34,7400.0,19.0582,19.0645,19.0394,19.0394,7400.0
2010-06-25 11:15:00,30.34,30.38,30.34,30.35,5600.0,19.0394,19.0645,19.0394,19.0456,5600.0
2010-06-25 11:20:00,30.37,30.38,30.33,30.36,3600.0,19.0582,19.0645,19.0331,19.0519,3600.0
2010-06-25 11:25:00,30.39,30.4,30.36,30.39,8500.0,19.0707,19.077,19.0519,19.0707,8500.0
2010-06-25 11:30:00,30.4,30.44,30.4,30.4,5200.0,19.077,19.1021,19.077,19.077,5200.0
2010-06-25 11:35:00,30.4,30.4,30.35,30.35,3500.0,19.077,19.077,19.0456,19.0456,3500.0
2010-06-25 11:40:00,30.37,30.37,30.32,30.33,3200.0,19.0582,19.0582,19.0268,19.0331,3200.0
2010-06-25 11:45:00,30.35,30.41,30.34,30.41,6000.0,19.0456,19.0833,19.0394,19.0833,6000.0
2010-06-25 11:50:00,30.42,30.45,30.42,30.45,14700.0,19.0896,19.1084,19.0896,19.1084,14700.0
2010-06-25 11:55:00,30.43,30.45,30.42,30.43,8600.0,19.0958,19.1084,19.0896,19.0958,8600.0
2010-06-25 12:00:00,30.43,30.44,30.41,30.44,20100.0,19.0958,19.1021,19.0833,19.1021,20100.0
2010-06-25 12:05:00,30.44,30.47,30.42,30.47,13500.0,19.1021,19.1209,19.0896,19.1209,13500.0
2010-06-25 12:10:00,30.47,30.48,30.47,30.48,500.0,19.1209,19.1272,19.1209,19.1272,500.0
2010-06-25 12:15:00,30.45,30.49,30.45,30.49,2100.0,19.1084,19.1335,19.1084,19.1335,2100.0
2010-06-25 12:20:00,30.49,30.53,30.48,30.52,10300.0,19.1335,19.1586,19.1272,19.1523,10300.0
2010-06-25 12:25:00,30.52,30.53,30.51,30.51,1300.0,19.1523,19.1586,19.146,19.146,1300.0
2010-06-25 12:30:00,30.51,30.58,30.51,30.53,7000.0,19.146,19.19,19.146,19.1586,7000.0
2010-06-25 12:35:00,30.56,30.56,30.55,30.55,2000.0,19.1774,19.1774,19.1711,19.1711,2000.0
2010-06-25 12:40:00,30.54,30.56,30.52,30.52,7200.0,19.1649,19.1774,19.1523,19.1523,7200.0
2010-06-25 12:45:00,30.53,30.57,30.53,30.56,4300.0,19.1586,19.1837,19.1586,19.1774,4300.0
2010-06-25 12:50:00,30.54,30.55,30.47,30.47,6800.0,19.1649,19.1711,19.1209,19.1209,6800.0
2010-06-25 12:55:00,30.49,30.5,30.49,30.5,1000.0,19.1335,19.1398,19.1335,19.1398,1000.0
2010-06-25 13:00:00,30.49,30.55,30.49,30.55,800.0,19.1335,19.1711,19.1335,19.1711,800.0
2010-06-25 13:05:00,30.53,30.6,30.53,30.6,7600.0,19.1586,19.2025,19.1586,19.2025,7600.0
2010-06-25 13:10:00,30.59,30.59,30.56,30.56,5000.0,19.1962,19.1962,19.1774,19.1774,5000.0
2010-06-25 13:15:00,30.57,30.64,30.57,30.62,21200.0,19.1837,19.2276,19.1837,19.2151,21200.0
2010-06-25 13:20:00,30.61,30.63,30.6,30.61,7000.0,19.2088,19.2213,19.2025,19.2088,7000.0
2010-06-25 13:25:00,30.61,30.69,30.61,30.69,5500.0,19.2088,19.259,19.2088,19.259,5500.0
2010-06-25 13:30:00,30.7,30.74,30.7,30.74,6500.0,19.2653,19.2904,19.2653,19.2904,6500.0
2010-06-25 13:35:00,30.75,30.78,30.71,30.71,14800.0,19.2967,19.3155,19.2715,19.2715,14800.0
2010-06-25 13:40:00,30.72,30.73,30.68,30.68,5900.0,19.2778,19.2841,19.2527,19.2527,5900.0
2010-06-25 13:45:00,30.7,30.72,30.68,30.7,19000.0,19.2653,19.2778,19.2527,19.2653,19000.0
2010-06-25 13:50:00,30.7,30.71,30.67,30.67,2400.0,19.2653,19.2715,19.2464,19.2464,2400.0
2010-06-25 13:55:00,30.67,30.72,30.67,30.7,6400.0,19.2464,19.2778,19.2464,19.2653,6400.0
2010-06-25 14:00:00,30.7,30.74,30.68,30.72,10700.0,19.2653,19.2904,19.2527,19.2778,10700.0
2010-06-25 14:05:00,30.7,30.7,30.64,30.65,5200.0,19.2653,19.2653,19.2276,19.2339,5200.0
2010-06-25 14:10:00,30.66,30.72,30.65,30.69,3900.0,19.2402,19.2778,19.2339,19.259,3900.0
2010-06-25 14:15:00,30.7,30.73,30.7,30.71,9500.0,19.2653,19.2841,19.2653,19.2715,9500.0
2010-06-25 14:20:00,30.72,30.72,30.68,30.68,8300.0,19.2778,19.2778,19.2527,19.2527,8300.0
2010-06-25 14:25:00,30.67,30.7,30.65,30.69,3800.0,19.2464,19.2653,19.2339,19.259,3800.0
2010-06-25 14:30:00,30.68,30.7,30.65,30.68,5700.0,19.2527,19.2653,19.2339,19.2527,5700.0
2010-06-25 14:35:00,30.69,30.7,30.68,30.7,1500.0,19.259,19.2653,19.2527,19.2653,1500.0
2010-06-25 14:40:00,30.69,30.74,30.69,30.72,5200.0,19.259,19.2904,19.259,19.2778,5200.0
2010-06-25 14:45:00,30.73,30.74,30.68,30.7,5900.0,19.2841,19.2904,19.2527,19.2653,5900.0
2010-06-25 14:50:00,30.71,30.75,30.7,30.73,19500.0,19.2715,19.2967,19.2653,19.2841,19500.0
2010-06-25 14:55:00,30.73,30.73,30.65,30.69,25200.0,19.2841,19.2841,19.2339,19.259,25200.0
2010-06-25 15:00:00,30.68,30.68,30.65,30.67,13000.0,19.2527,19.2527,19.2339,19.2464,13000.0
2010-06-25 15:05:00,30.65,30.68,30.64,30.67,3900.0,19.2339,19.2527,19.2276,19.2464,3900.0
2010-06-25 15:10:00,30.68,30.69,30.66,30.66,11400.0,19.2527,19.259,19.2402,19.2402,11400.0
2010-06-25 15:15:00,30.64,30.64,30.61,30.63,4300.0,19.2276,19.2276,19.2088,19.2213,4300.0
2010-06-25 15:20:00,30.64,30.66,30.61,30.64,11400.0,19.2276,19.2402,19.2088,19.2276,11400.0
2010-06-25 15:25:00,30.63,30.66,30.63,30.64,3400.0,19.2213,19.2402,19.2213,19.2276,3400.0
2010-06-25 15:30:00,30.65,30.74,30.62,30.74,8400.0,19.2339,19.2904,19.2151,19.2904,8400.0
2010-06-25 15:35:00,30.72,30.74,30.69,30.73,17000.0,19.2778,19.2904,19.259,19.2841,17000.0
2010-06-25 15:40:00,30.73,30.74,30.65,30.68,13300.0,19.2841,19.2904,19.2339,19.2527,13300.0
2010-06-25 15:45:00,30.68,30.68,30.6,30.64,19500.0,19.2527,19.2527,19.2025,19.2276,19500.0
2010-06-25 15:50:00,30.63,30.64,30.57,30.62,37200.0,19.2213,19.2276,19.1837,19.2151,37200.0
2010-06-25 15:55:00,30.61,30.7,30.61,30.66,46200.0,19.2088,19.2653,19.2088,19.2402,46200.0
2010-06-28 09:30:00,30.59,30.67,30.58,30.59,23900.0,19.1962,19.2464,19.19,19.1962,23900.0
2010-06-28 09:35:00,30.6,30.63,30.55,30.6,43700.0,19.2025,19.2213,19.1711,19.2025,43700.0
2010-06-28 09:40:00,30.59,30.59,30.55,30.59,8000.0,19.1962,19.1962,19.1711,19.1962,8000.0
2010-06-28 09:45:00,30.57,30.57,30.48,30.51,3700.0,19.1837,19.1837,19.1272,19.146,3700.0
2010-06-28 09:50:00,30.5,30.52,30.47,30.48,18600.0,19.1398,19.1523,19.1209,19.1272,18600.0
2010-06-28 09:55:00,30.46,30.46,30.41,30.44,11000.0,19.1147,19.1147,19.0833,19.1021,11000.0
2010-06-28 10:00:00,30.44,30.48,30.42,30.47,9400.0,19.1021,19.1272,19.0896,19.1209,9400.0
2010-06-28 10:05:00,30.47,30.49,30.4,30.44,14300.0,19.1209,19.1335,19.077,19.1021,14300.0
2010-06-28 10:10:00,30.44,30.48,30.43,30.48,10200.0,19.1021,19.1272,19.0958,19.1272,10200.0
2010-06-28 10:15:00,30.48,30.5,30.47,30.47,15000.0,19.1272,19.1398,19.1209,19.1209,15000.0
2010-06-28 10:20:00,30.47,30.53,30.47,30.53,8300.0,19.1209,19.1586,19.1209,19.1586,8300.0
2010-06-28 10:25:00,30.53,30.57,30.52,30.55,10400.0,19.1586,19.1837,19.1523,19.1711,10400.0
2010-06-28 10:30:00,30.57,30.57,30.5,30.52,9700.0,19.1837,19.1837,19.1398,19.1523,9700.0
2010-06-28 10:35:00,30.51,30.51,30.46,30.47,11600.0,19.146,19.146,19.1147,19.1209,11600.0
2010-06-28 10:40:00,30.46,30.55,30.46,30.52,13900.0,19.1147,19.1711,19.1147,19.1523,13900.0
2010-06-28 10:45:00,30.51,30.58,30.5,30.56,10900.0,19.146,19.19,19.1398,19.1774,10900.0
2010-06-28 10:50:00,30.56,30.6,30.55,30.6,12100.0,19.1774,19.2025,19.1711,19.2025,12100.0
2010-06-28 10:55:00,30.61,30.66,30.59,30.66,4000.0,19.2088,19.2402,19.1962,19.2402,4000.0
2010-06-28 11:00:00,30.66,30.73,30.65,30.73,8600.0,19.2402,19.2841,19.2339,19.2841,8600.0
2010-06-28 11:05:00,30.74,30.77,30.73,30.75,10900.0,19.2904,19.3092,19.2841,19.2967,10900.0
2010-06-28 11:10:00,30.73,30.76,30.72,30.72,2900.0,19.2841,19.3029,19.2778,19.2778,2900.0
2010-06-28 11:15:00,30.73,30.73,30.69,30.69,2200.0,19.2841,19.2841,19.259,19.259,2200.0
2010-06-28 11:20:00,30.69,30.7,30.67,30.67,3900.0,19.259,19.2653,19.2464,19.2464,3900.0
2010-06-28 11:25:00,30.69,30.73,30.69,30.69,4200.0,19.259,19.2841,19.259,19.259,4200.0
2010-06-28 11:30:00,30.72,30.76,30.72,30.74,7400.0,19.2778,19.3029,19.2778,19.2904,7400.0
2010-06-28 11:35:00,30.75,30.79,30.75,30.78,8000.0,19.2967,19.3218,19.2967,19.3155,8000.0
2010-06-28 11:40:00,30.78,30.85,30.78,30.82,6000.0,19.3155,19.3594,19.3155,19.3406,6000.0
2010-06-28 11:45:00,30.82,30.83,30.79,30.8,2400.0,19.3406,19.3469,19.3218,19.328,2400.0
2010-06-28 11:50:00,30.81,30.82,30.75,30.75,2600.0,19.3343,19.3406,19.2967,19.2967,2600.0
2010-06-28 11:55:00,30.77,30.77,30.74,30.74,2300.0,19.3092,19.3092,19.2904,19.2904,2300.0
2010-06-28 12:00:00,30.71,30.73,30.67,30.67,5300.0,19.2715,19.2841,19.2464,19.2464,5300.0
2010-06-28 12:05:00,30.67,30.69,30.67,30.69,2400.0,19.2464,19.259,19.2464,19.259,2400.0
2010-06-28 12:10:00,30.68,30.68,30.65,30.67,4300.0,19.2527,19.2527,19.2339,19.2464,4300.0
2010-06-28 12:15:00,30.66,30.66,30.61,30.61,14400.0,19.2402,19.2402,19.2088,19.2088,14400.0
2010-06-28 12:20:00,30.61,30.63,30.58,30.62,16800.0,19.2088,19.2213,19.19,19.2151,16800.0
2010-06-28 12:25:00,30.62,30.67,30.61,30.65,13200.0,19.2151,19.2464,19.2088,19.2339,13200.0
2010-06-28 12:30:00,30.66,30.67,30.61,30.63,9200.0,19.2402,19.2464,19.2088,19.2213,9200.0
2010-06-28 12:35:00,30.63,30.63,30.57,30.57,17500.0,19.2213,19.2213,19.1837,19.1837,17500.0
2010-06-28 12:40:00,30.57,30.59,30.55,30.58,13500.0,19.1837,19.1962,19.1711,19.19,13500.0
2010-06-28 12:45:00,30.58,30.6,30.55,30.6,10800.0,19.19,19.2025,19.1711,19.2025,10800.0
2010-06-28 12:50:00,30.59,30.6,30.56,30.59,9600.0,19.1962,19.2025,19.1774,19.1962,9600.0
2010-06-28 12:55:00,30.6,30.62,30.6,30.62,4400.0,19.2025,19.2151,19.2025,19.2151,4400.0
2010-06-28 13:00:00,30.6,30.6,30.54,30.54,10800.0,19.2025,19.2025,19.1649,19.1649,10800.0
2010-06-28 13:05:00,30.55,30.56,30.52,30.53,11100.0,19.1711,19.1774,19.1523,19.1586,11100.0
2010-06-28 13:10:00,30.52,30.52,30.49,30.5,14700.0,19.1523,19.1523,19.1335,19.1398,14700.0
2010-06-28 13:15:00,30.5,30.5,30.45,30.45,8100.0,19.1398,19.1398,19.1084,19.1084,8100.0
2010-06-28 13:20:00,30.45,30.49,30.45,30.48,16700.0,19.1084,19.1335,19.1084,19.1272,16700.0
2010-06-28 13:25:00,30.48,30.5,30.48,30.48,3500.0,19.1272,19.1398,19.1272,19.1272,3500.0
2010-06-28 13:30:00,30.48,30.48,30.43,30.44,6800.0,19.1272,19.1272,19.0958,19.1021,6800.0
2010-06-28 13:35:00,30.44,30.47,30.42,30.47,35100.0,19.1021,19.1209,19.0896,19.1209,35100.0
2010-06-28 13:40:00,30.46,30.48,30.45,30.48,8400.0,19.1147,19.1272,19.1084,19.1272,8400.0
2010-06-28 13:45:00,30.47,30.53,30.47,30.53,5700.0,19.1209,19.1586,19.1209,19.1586,5700.0
2010-06-28 13:50:00,30.52,30.53,30.51,30.51,1500.0,19.1523,19.1586,19.146,19.146,1500.0
2010-06-28 13:55:00,30.52,30.54,30.51,30.52,2000.0,19.1523,19.1649,19.146,19.1523,2000.0
2010-06-28 14:00:00,30.52,30.52,30.48,30.51,4100.0,19.1523,19.1523,19.1272,19.146,4100.0
2010-06-28 14:05:00,30.52,30.53,30.49,30.51,3300.0,19.1523,19.1586,19.1335,19.146,3300.0
2010-06-28 14:10:00,30.52,30.55,30.52,30.55,3200.0,19.1523,19.1711,19.1523,19.1711,3200.0
2010-06-28 14:15:00,30.56,30.56,30.53,30.54,2200.0,19.1774,19.1774,19.1586,19.1649,2200.0
2010-06-28 14:20:00,30.53,30.54,30.51,30.53,1500.0,19.1586,19.1649,19.146,19.1586,1500.0
2010-06-28 14:25:00,30.52,30.54,30.51,30.51,4000.0,19.1523,19.1649,19.146,19.146,4000.0
2010-06-28 14:30:00,30.51,30.52,30.49,30.5,3900.0,19.146,19.1523,19.1335,19.1398,3900.0
2010-06-28 14:35:00,30.5,30.56,30.5,30.56,9400.0,19.1398,19.1774,19.1398,19.1774,9400.0
2010-06-28 14:40:00,30.56,30.59,30.55,30.59,8300.0,19.1774,19.1962,19.1711,19.1962,8300.0
2010-06-28 14:45:00,30.58,30.59,30.57,30.58,25300.0,19.19,19.1962,19.1837,19.19,25300.0
2010-06-28 14:50:00,30.58,30.59,30.54,30.55,28100.0,19.19,19.1962,19.1649,19.1711,28100.0
2010-06-28 14:55:00,30.54,30.57,30.53,30.55,9200.0,19.1649,19.1837,19.1586,19.1711,9200.0
2010-06-28 15:00:00,30.59,30.59,30.56,30.58,4800.0,19.1962,19.1962,19.1774,19.19,4800.0
2010-06-28 15:05:00,30.57,30.61,30.57,30.6,33900.0,19.1837,19.2088,19.1837,19.2025,33900.0
2010-06-28 15:10:00,30.6,30.6,30.54,30.54,14500.0,19.2025,19.2025,19.1649,19.1649,14500.0
2010-06-28 15:15:00,30.54,30.58,30.54,30.57,5700.0,19.1649,19.19,19.1649,19.1837,5700.0
2010-06-28 15:20:00,30.58,30.58,30.52,30.52,1300.0,19.19,19.19,19.1523,19.1523,1300.0
2010-06-28 15:25:00,30.51,30.51,30.48,30.49,3800.0,19.146,19.146,19.1272,19.1335,3800.0
2010-06-28 15:30:00,30.49,30.51,30.48,30.49,8500.0,19.1335,19.146,19.1272,19.1335,8500.0
2010-06-28 15:35:00,30.5,30.52,30.5,30.52,22400.0,19.1398,19.1523,19.1398,19.1523,22400.0
2010-06-28 15:40:00,30.51,30.56,30.51,30.56,7000.0,19.146,19.1774,19.146,19.1774,7000.0
2010-06-28 15:45:00,30.55,30.56,30.51,30.54,11900.0,19.1711,19.1774,19.146,19.1649,11900.0
2010-06-28 15:50:00,30.54,30.54,30.45,30.46,42800.0,19.1649,19.1649,19.1084,19.1147,42800.0
2010-06-28 15:55:00,30.46,30.49,30.45,30.47,11700.0,19.1147,19.1335,19.1084,19.1209,11700.0
2010-06-29 09:30:00,29.93,29.93,29.82,29.85,35500.0,18.7821,18.7821,18.713,18.7319,35500.0
2010-06-29 09:35:00,29.86,29.88,29.8,29.83,32900.0,18.7381,18.7507,18.7005,18.7193,32900.0
2010-06-29 09:40:00,29.82,29.83,29.74,29.79,32700.0,18.713,18.7193,18.6628,18.6942,32700.0
2010-06-29 09:45:00,29.78,29.82,29.7,29.71,29300.0,18.6879,18.713,18.6377,18.644,29300.0
2010-06-29 09:50:00,29.69,29.71,29.65,29.65,228800.0,18.6315,18.644,18.6064,18.6064,228800.0
2010-06-29 09:55:00,29.63,29.7,29.63,29.67,16200.0,18.5938,18.6377,18.5938,18.6189,16200.0
2010-06-29 10:00:00,29.67,29.67,29.52,29.54,75300.0,18.6189,18.6189,18.5248,18.5373,75300.0
2010-06-29 10:05:00,29.52,29.61,29.49,29.59,35200.0,18.5248,18.5813,18.506,18.5687,35200.0
2010-06-29 10:10:00,29.6,29.63,29.58,29.59,8100.0,18.575,18.5938,18.5624,18.5687,8100.0
2010-06-29 10:15:00,29.6,29.6,29.52,29.55,5800.0,18.575,18.575,18.5248,18.5436,5800.0
2010-06-29 10:20:00,29.53,29.55,29.52,29.54,12300.0,18.5311,18.5436,18.5248,18.5373,12300.0
2010-06-29 10:25:00,29.52,29.52,29.43,29.44,14800.0,18.5248,18.5248,18.4683,18.4746,14800.0
2010-06-29 10:30:00,29.44,29.52,29.44,29.48,10600.0,18.4746,18.5248,18.4746,18.4997,10600.0
2010-06-29 10:35:00,29.49,29.52,29.49,29.52,9500.0,18.506,18.5248,18.506,18.5248,9500.0
2010-06-29 10:40:00,29.52,29.58,29.52,29.57,4900.0,18.5248,18.5624,18.5248,18.5562,4900.0
2010-06-29 10:45:00,29.55,29.58,29.53,29.56,17200.0,18.5436,18.5624,18.5311,18.5499,17200.0
2010-06-29 10:50:00,29.57,29.58,29.54,29.58,7900.0,18.5562,18.5624,18.5373,18.5624,7900.0
2010-06-29 10:55:00,29.58,29.62,29.58,29.6,7200.0,18.5624,18.5875,18.5624,18.575,7200.0
2010-06-29 11:00:00,29.61,29.64,29.6,29.64,2700.0,18.5813,18.6001,18.575,18.6001,2700.0
2010-06-29 11:05:00,29.63,29.65,29.6,29.65,6200.0,18.5938,18.6064,18.575,18.6064,6200.0
2010-06-29 11:10:00,29.67,29.7,29.67,29.69,5400.0,18.6189,18.6377,18.6189,18.6315,5400.0
2010-06-29 11:15:00,29.67,29.68,29.62,29.62,7600.0,18.6189,18.6252,18.5875,18.5875,7600.0
2010-06-29 11:20:00,29.64,29.66,29.62,29.64,24000.0,18.6001,18.6126,18.5875,18.6001,24000.0
2010-06-29 11:25:00,29.64,29.65,29.58,29.58,7100.0,18.6001,18.6064,18.5624,18.5624,7100.0
2010-06-29 11:30:00,29.6,29.6,29.55,29.55,7200.0,18.575,18.575,18.5436,18.5436,7200.0
2010-06-29 11:35:00,29.55,29.56,29.53,29.56,4500.0,18.5436,18.5499,18.5311,18.5499,4500.0
2010-06-29 11:40:00,29.56,29.56,29.52,29.53,4500.0,18.5499,18.5499,18.5248,18.5311,4500.0
2010-06-29 11:45:00,29.53,29.58,29.53,29.57,6600.0,18.5311,18.5624,18.5311,18.5562,6600.0
2010-06-29 11:50:00,29.56,29.59,29.56,29.58,1900.0,18.5499,18.5687,18.5499,18.5624,1900.0
2010-06-29 11:55:00,29.58,29.58,29.56,29.56,6100.0,18.5624,18.5624,18.5499,18.5499,6100.0
2010-06-29 12:00:00,29.56,29.57,29.53,29.53,4500.0,18.5499,18.5562,18.5311,18.5311,4500.0
2010-06-29 12:05:00,29.52,29.54,29.5,29.53,5600.0,18.5248,18.5373,18.5122,18.5311,5600.0
2010-06-29 12:10:00,29.53,29.53,29.49,29.52,11900.0,18.5311,18.5311,18.506,18.5248,11900.0
2010-06-29 12:15:00,29.52,29.57,29.5,29.53,4100.0,18.5248,18.5562,18.5122,18.5311,4100.0
2010-06-29 12:20:00,29.54,29.59,29.53,29.59,1800.0,18.5373,18.5687,18.5311,18.5687,1800.0
2010-06-29 12:25:00,29.6,29.6,29.55,29.57,5800.0,18.575,18.575,18.5436,18.5562,5800.0
2010-06-29 12:30:00,29.55,29.57,29.52,29.52,5700.0,18.5436,18.5562,18.5248,18.5248,5700.0
2010-06-29 12:35:00,29.51,29.55,29.49,29.5,4600.0,18.5185,18.5436,18.506,18.5122,4600.0
2010-06-29 12:40:00,29.5,29.53,29.49,29.51,5200.0,18.5122,18.5311,18.506,18.5185,5200.0
2010-06-29 12:45:00,29.53,29.56,29.53,29.56,3800.0,18.5311,18.5499,18.5311,18.5499,3800.0
2010-06-29 12:50:00,29.56,29.57,29.55,29.55,1500.0,18.5499,18.5562,18.5436,18.5436,1500.0
2010-06-29 12:55:00,29.55,29.56,29.52,29.56,6300.0,18.5436,18.5499,18.5248,18.5499,6300.0
2010-06-29 13:00:00,29.55,29.56,29.53,29.55,2200.0,18.5436,18.5499,18.5311,18.5436,2200.0
2010-06-29 13:05:00,29.56,29.56,29.52,29.55,3600.0,18.5499,18.5499,18.5248,18.5436,3600.0
2010-06-29 13:10:00,29.56,29.56,29.53,29.54,16000.0,18.5499,18.5499,18.5311,18.5373,16000.0
2010-06-29 13:15:00,29.55,29.55,29.52,29.54,8600.0,18.5436,18.5436,18.5248,18.5373,8600.0
2010-06-29 13:20:00,29.53,29.53,29.48,29.48,9200.0,18.5311,18.5311,18.4997,18.4997,9200.0
2010-06-29 13:25:00,29.47,29.49,29.46,29.49,13800.0,18.4934,18.506,18.4871,18.506,13800.0
2010-06-29 13:30:00,29.48,29.48,29.42,29.42,5200.0,18.4997,18.4997,18.462,18.462,5200.0
2010-06-29 13:35:00,29.42,29.45,29.42,29.43,11200.0,18.462,18.4809,18.462,18.4683,11200.0
2010-06-29 13:40:00,29.45,29.48,29.44,29.48,6400.0,18.4809,18.4997,18.4746,18.4997,6400.0
2010-06-29 13:45:00,29.47,29.49,29.46,29.47,3100.0,18.4934,18.506,18.4871,18.4934,3100.0
2010-06-29 13:50:00,29.47,29.48,29.45,29.45,6200.0,18.4934,18.4997,18.4809,18.4809,6200.0
2010-06-29 13:55:00,29.46,29.51,29.45,29.5,4300.0,18.4871,18.5185,18.4809,18.5122,4300.0
2010-06-29 14:00:00,29.49,29.53,29.49,29.53,23800.0,18.506,18.5311,18.506,18.5311,23800.0
2010-06-29 14:05:00,29.52,29.58,29.52,29.56,25100.0,18.5248,18.5624,18.5248,18.5499,25100.0
2010-06-29 14:10:00,29.56,29.58,29.55,29.56,17500.0,18.5499,18.5624,18.5436,18.5499,17500.0
2010-06-29 14:15:00,29.55,29.57,29.55,29.55,3400.0,18.5436,18.5562,18.5436,18.5436,3400.0
2010-06-29 14:20:00,29.52,29.57,29.52,29.57,10800.0,18.5248,18.5562,18.5248,18.5562,10800.0
2010-06-29 14:25:00,29.57,29.58,29.55,29.56,25800.0,18.5562,18.5624,18.5436,18.5499,25800.0
2010-06-29 14:30:00,29.54,29.54,29.5,29.52,4600.0,18.5373,18.5373,18.5122,18.5248,4600.0
2010-06-29 14:35:00,29.51,29.53,29.5,29.51,13700.0,18.5185,18.5311,18.5122,18.5185,13700.0
2010-06-29 14:40:00,29.52,29.53,29.5,29.53,4800.0,18.5248,18.5311,18.5122,18.5311,4800.0
2010-06-29 14:45:00,29.53,29.53,29.5,29.51,7500.0,18.5311,18.5311,18.5122,18.5185,7500.0
2010-06-29 14:50:00,29.5,29.59,29.49,29.56,81200.0,18.5122,18.5687,18.506,18.5499,81200.0
2010-06-29 14:55:00,29.55,29.55,29.47,29.49,23500.0,18.5436,18.5436,18.4934,18.506,23500.0
2010-06-29 15:00:00,29.49,29.53,29.48,29.53,14700.0,18.506,18.5311,18.4997,18.5311,14700.0
2010-06-29 15:05:00,29.54,29.58,29.52,29.53,31100.0,18.5373,18.5624,18.5248,18.5311,31100.0
2010-06-29 15:10:00,29.52,29.53,29.48,29.5,28900.0,18.5248,18.5311,18.4997,18.5122,28900.0
2010-06-29 15:15:00,29.51,29.53,29.46,29.46,16200.0,18.5185,18.5311,18.4871,18.4871,16200.0
2010-06-29 15:20:00,29.46,29.47,29.37,29.44,64200.0,18.4871,18.4934,18.4307,18.4746,64200.0
2010-06-29 15:25:00,29.44,29.44,29.38,29.41,16300.0,18.4746,18.4746,18.4369,18.4558,16300.0
2010-06-29 15:30:00,29.38,29.45,29.37,29.44,11500.0,18.4369,18.4809,18.4307,18.4746,11500.0
2010-06-29 15:35:00,29.45,29.47,29.43,29.45,11100.0,18.4809,18.4934,18.4683,18.4809,11100.0
2010-06-29 15:40:00,29.45,29.45,29.37,29.37,27800.0,18.4809,18.4809,18.4307,18.4307,27800.0
2010-06-29 15:45:00,29.38,29.38,29.29,29.34,62900.0,18.4369,18.4369,18.3805,18.4118,62900.0
2010-06-29 15:50:00,29.33,29.47,29.33,29.47,79700.0,18.4056,18.4934,18.4056,18.4934,79700.0
2010-06-29 15:55:00,29.48,29.49,29.38,29.38,86500.0,18.4997,18.506,18.4369,18.4369,86500.0
2010-06-30 09:30:00,29.42,29.53,29.42,29.53,18200.0,18.462,18.5311,18.462,18.5311,18200.0
2010-06-30 09:35:00,29.53,29.56,29.52,29.55,20200.0,18.5311,18.5499,18.5248,18.5436,20200.0
2010-06-30 09:40:00,29.57,29.68,29.56,29.64,24100.0,18.5562,18.6252,18.5499,18.6001,24100.0
2010-06-30 09:45:00,29.63,29.71,29.63,29.7,34000.0,18.5938,18.644,18.5938,18.6377,34000.0
2010-06-30 09:50:00,29.7,29.74,29.69,29.73,18200.0,18.6377,18.6628,18.6315,18.6566,18200.0
2010-06-30 09:55:00,29.72,29.72,29.66,29.67,14300.0,18.6503,18.6503,18.6126,18.6189,14300.0
2010-06-30 10:00:00,29.66,29.7,29.65,29.67,20600.0,18.6126,18.6377,18.6064,18.6189,20600.0
2010-06-30 10:05:00,29.67,29.7,29.65,29.65,8100.0,18.6189,18.6377,18.6064,18.6064,8100.0
2010-06-30 10:10:00,29.65,29.68,29.64,29.66,13400.0,18.6064,18.6252,18.6001,18.6126,13400.0
2010-06-30 10:15:00,29.67,29.71,29.67,29.69,7300.0,18.6189,18.644,18.6189,18.6315,7300.0
2010-06-30 10:20:00,29.67,29.69,29.62,29.63,27600.0,18.6189,18.6315,18.5875,18.5938,27600.0
2010-06-30 10:25:00,29.65,29.67,29.61,29.65,3100.0,18.6064,18.6189,18.5813,18.6064,3100.0
2010-06-30 10:30:00,29.63,29.67,29.62,29.64,4200.0,18.5938,18.6189,18.5875,18.6001,4200.0
2010-06-30 10:35:00,29.65,29.68,29.65,29.67,2300.0,18.6064,18.6252,18.6064,18.6189,2300.0
2010-06-30 10:40:00,29.68,29.68,29.58,29.59,3300.0,18.6252,18.6252,18.5624,18.5687,3300.0
2010-06-30 10:45:00,29.59,29.6,29.57,29.58,6200.0,18.5687,18.575,18.5562,18.5624,6200.0
2010-06-30 10:50:00,29.56,29.58,29.52,29.57,4500.0,18.5499,18.5624,18.5248,18.5562,4500.0
2010-06-30 10:55:00,29.58,29.59,29.52,29.53,12700.0,18.5624,18.5687,18.5248,18.5311,12700.0
2010-06-30 11:00:00,29.51,29.62,29.51,29.6,9400.0,18.5185,18.5875,18.5185,18.575,9400.0
2010-06-30 11:05:00,29.6,29.6,29.56,29.56,6200.0,18.575,18.575,18.5499,18.5499,6200.0
2010-06-30 11:10:00,29.57,29.64,29.57,29.64,11700.0,18.5562,18.6001,18.5562,18.6001,11700.0
2010-06-30 11:15:00,29.64,29.69,29.64,29.68,6800.0,18.6001,18.6315,18.6001,18.6252,6800.0
2010-06-30 11:20:00,29.67,29.67,29.65,29.67,8800.0,18.6189,18.6189,18.6064,18.6189,8800.0
2010-06-30 11:25:00,29.67,29.67,29.63,29.64,9300.0,18.6189,18.6189,18.5938,18.6001,9300.0
2010-06-30 11:30:00,29.64,29.66,29.64,29.64,8300.0,18.6001,18.6126,18.6001,18.6001,8300.0
2010-06-30 11:35:00,29.65,29.68,29.64,29.67,13100.0,18.6064,18.6252,18.6001,18.6189,13100.0
2010-06-30 11:40:00,29.68,29.7,29.67,29.67,7000.0,18.6252,18.6377,18.6189,18.6189,7000.0
2010-06-30 11:45:00,29.69,29.7,29.67,29.68,4200.0,18.6315,18.6377,18.6189,18.6252,4200.0
2010-06-30 11:50:00,29.68,29.71,29.68,29.68,3700.0,18.6252,18.644,18.6252,18.6252,3700.0
2010-06-30 11:55:00,29.67,29.7,29.67,29.67,14700.0,18.6189,18.6377,18.6189,18.6189,14700.0
2010-06-30 12:00:00,29.67,29.68,29.65,29.66,6100.0,18.6189,18.6252,18.6064,18.6126,6100.0
2010-06-30 12:05:00,29.67,29.68,29.65,29.68,10800.0,18.6189,18.6252,18.6064,18.6252,10800.0
2010-06-30 12:10:00,29.68,29.7,29.68,29.69,3200.0,18.6252,18.6377,18.6252,18.6315,3200.0
2010-06-30 12:15:00,29.7,29.71,29.68,29.71,4800.0,18.6377,18.644,18.6252,18.644,4800.0
2010-06-30 12:20:00,29.71,29.72,29.7,29.72,15700.0,18.644,18.6503,18.6377,18.6503,15700.0
2010-06-30 12:25:00,29.71,29.71,29.7,29.7,4900.0,18.644,18.644,18.6377,18.6377,4900.0
2010-06-30 12:30:00,29.7,29.7,29.68,29.7,1300.0,18.6377,18.6377,18.6252,18.6377,1300.0
2010-06-30 12:35:00,29.69,29.69,29.66,29.67,3100.0,18.6315,18.6315,18.6126,18.6189,3100.0
2010-06-30 12:40:00,29.67,29.67,29.62,29.62,6300.0,18.6189,18.6189,18.5875,18.5875,6300.0
2010-06-30 12:45:00,29.6,29.61,29.6,29.6,2900.0,18.575,18.5813,18.575,18.575,2900.0
2010-06-30 12:50:00,29.61,29.62,29.61,29.62,3500.0,18.5813,18.5875,18.5813,18.5875,3500.0
2010-06-30 12:55:00,29.62,29.64,29.62,29.62,8700.0,18.5875,18.6001,18.5875,18.5875,8700.0
2010-06-30 13:00:00,29.61,29.65,29.61,29.65,3200.0,18.5813,18.6064,18.5813,18.6064,3200.0
2010-06-30 13:05:00,29.64,29.64,29.58,29.59,8100.0,18.6001,18.6001,18.5624,18.5687,8100.0
2010-06-30 13:10:00,29.59,29.61,29.59,29.61,4800.0,18.5687,18.5813,18.5687,18.5813,4800.0
2010-06-30 13:15:00,29.61,29.62,29.58,29.61,4600.0,18.5813,18.5875,18.5624,18.5813,4600.0
2010-06-30 13:20:00,29.61,29.64,29.59,29.64,3100.0,18.5813,18.6001,18.5687,18.6001,3100.0
2010-06-30 13:25:00,29.65,29.65,29.64,29.64,2900.0,18.6064,18.6064,18.6001,18.6001,2900.0
2010-06-30 13:30:00,29.65,29.66,29.59,29.6,4000.0,18.6064,18.6126,18.5687,18.575,4000.0
2010-06-30 13:35:00,29.61,29.61,29.59,29.61,45300.0,18.5813,18.5813,18.5687,18.5813,45300.0
2010-06-30 13:40:00,29.61,29.62,29.59,29.6,13500.0,18.5813,18.5875,18.5687,18.575,13500.0
2010-06-30 13:45:00,29.63,29.65,29.62,29.62,2800.0,18.5938,18.6064,18.5875,18.5875,2800.0
2010-06-30 13:50:00,29.6,29.64,29.59,29.62,3700.0,18.575,18.6001,18.5687,18.5875,3700.0
2010-06-30 13:55:00,29.64,29.65,29.63,29.64,27500.0,18.6001,18.6064,18.5938,18.6001,27500.0
2010-06-30 14:00:00,29.63,29.66,29.59,29.6,15900.0,18.5938,18.6126,18.5687,18.575,15900.0
2010-06-30 14:05:00,29.61,29.63,29.55,29.63,12700.0,18.5813,18.5938,18.5436,18.5938,12700.0
2010-06-30 14:10:00,29.62,29.62,29.57,29.59,14100.0,18.5875,18.5875,18.5562,18.5687,14100.0
2010-06-30 14:15:00,29.58,29.61,29.58,29.6,6800.0,18.5624,18.5813,18.5624,18.575,6800.0
2010-06-30 14:20:00,29.6,29.6,29.51,29.54,6000.0,18.575,18.575,18.5185,18.5373,6000.0
2010-06-30 14:25:00,29.53,29.57,29.52,29.56,2900.0,18.5311,18.5562,18.5248,18.5499,2900.0
2010-06-30 14:30:00,29.56,29.57,29.53,29.55,2900.0,18.5499,18.5562,18.5311,18.5436,2900.0
2010-06-30 14:35:00,29.54,29.57,29.54,29.56,4100.0,18.5373,18.5562,18.5373,18.5499,4100.0
2010-06-30 14:40:00,29.56,29.56,29.51,29.52,4900.0,18.5499,18.5499,18.5185,18.5248,4900.0
2010-06-30 14:45:00,29.52,29.58,29.52,29.57,6400.0,18.5248,18.5624,18.5248,18.5562,6400.0
2010-06-30 14:50:00,29.58,29.6,29.56,29.6,17500.0,18.5624,18.575,18.5499,18.575,17500.0
2010-06-30 14:55:00,29.6,29.61,29.57,29.57,31900.0,18.575,18.5813,18.5562,18.5562,31900.0
2010-06-30 15:00:00,29.59,29.61,29.57,29.6,4900.0,18.5687,18.5813,18.5562,18.575,4900.0
2010-06-30 15:05:00,29.6,29.6,29.58,29.59,6100.0,18.575,18.575,18.5624,18.5687,6100.0
2010-06-30 15:10:00,29.59,29.59,29.57,29.58,4500.0,18.5687,18.5687,18.5562,18.5624,4500.0
2010-06-30 15:15:00,29.56,29.56,29.53,29.56,39800.0,18.5499,18.5499,18.5311,18.5499,39800.0
2010-06-30 15:20:00,29.54,29.57,29.54,29.54,13700.0,18.5373,18.5562,18.5373,18.5373,13700.0
2010-06-30 15:25:00,29.55,29.55,29.49,29.5,16800.0,18.5436,18.5436,18.506,18.5122,16800.0
2010-06-30 15:30:00,29.5,29.5,29.45,29.45,33200.0,18.5122,18.5122,18.4809,18.4809,33200.0
2010-06-30 15:35:00,29.46,29.47,29.37,29.38,23400.0,18.4871,18.4934,18.4307,18.4369,23400.0
2010-06-30 15:40:00,29.37,29.39,29.26,29.26,34000.0,18.4307,18.4432,18.3616,18.3616,34000.0
2010-06-30 15:45:00,29.25,29.32,29.21,29.31,30900.0,18.3554,18.3993,18.3302,18.393,30900.0
2010-06-30 15:50:00,29.31,29.35,29.26,29.26,63900.0,18.393,18.4181,18.3616,18.3616,63900.0
2010-06-30 15:55:00,29.26,29.3,29.22,29.22,107100.0,18.3616,18.3867,18.3365,18.3365,107100.0
2010-07-01 09:30:00,29.57,29.61,29.53,29.58,99100.0,18.5562,18.5813,18.5311,18.5624,99100.0
2010-07-01 09:35:00,29.59,29.66,29.58,29.64,58300.0,18.5687,18.6126,18.5624,18.6001,58300.0
2010-07-01 09:40:00,29.64,29.66,29.62,29.66,48900.0,18.6001,18.6126,18.5875,18.6126,48900.0
2010-07-01 09:45:00,29.66,29.66,29.58,29.59,57800.0,18.6126,18.6126,18.5624,18.5687,57800.0
2010-07-01 09:50:00,29.59,29.6,29.57,29.57,52200.0,18.5687,18.575,18.5562,18.5562,52200.0
2010-07-01 09:55:00,29.57,29.61,29.53,29.58,155800.0,18.5562,18.5813,18.5311,18.5624,155800.0
2010-07-01 10:00:00,29.58,29.58,29.43,29.47,50800.0,18.5624,18.5624,18.4683,18.4934,50800.0
2010-07-01 10:05:00,29.44,29.52,29.44,29.49,25600.0,18.4746,18.5248,18.4746,18.506,25600.0
2010-07-01 10:10:00,29.5,29.51,29.36,29.36,64700.0,18.5122,18.5185,18.4244,18.4244,64700.0
2010-07-01 10:15:00,29.37,29.4,29.34,29.37,236500.0,18.4307,18.4495,18.4118,18.4307,236500.0
2010-07-01 10:20:00,29.38,29.4,29.37,29.39,26700.0,18.4369,18.4495,18.4307,18.4432,26700.0
2010-07-01 10:25:00,29.4,29.42,29.38,29.42,54100.0,18.4495,18.462,18.4369,18.462,54100.0
2010-07-01 10:30:00,29.41,29.43,29.35,29.36,22900.0,18.4558,18.4683,18.4181,18.4244,22900.0
2010-07-01 10:35:00,29.37,29.37,29.3,29.3,43700.0,18.4307,18.4307,18.3867,18.3867,43700.0
2010-07-01 10:40:00,29.31,29.31,29.21,29.25,70000.0,18.393,18.393,18.3302,18.3554,70000.0
2010-07-01 10:45:00,29.25,29.3,29.25,29.29,32700.0,18.3554,18.3867,18.3554,18.3805,32700.0
2010-07-01 10:50:00,29.29,29.29,29.24,29.25,42400.0,18.3805,18.3805,18.3491,18.3554,42400.0
2010-07-01 10:55:00,29.21,29.25,29.2,29.21,40400.0,18.3302,18.3554,18.324,18.3302,40400.0
2010-07-01 11:00:00,29.21,29.22,29.16,29.2,61000.0,18.3302,18.3365,18.2989,18.324,61000.0
2010-07-01 11:05:00,29.2,29.2,29.14,29.15,47500.0,18.324,18.324,18.2863,18.2926,47500.0
2010-07-01 11:10:00,29.16,29.2,29.15,29.17,35000.0,18.2989,18.324,18.2926,18.3051,35000.0
2010-07-01 11:15:00,29.17,29.26,29.17,29.25,29300.0,18.3051,18.3616,18.3051,18.3554,29300.0
2010-07-01 11:20:00,29.26,29.27,29.23,29.26,47600.0,18.3616,18.3679,18.3428,18.3616,47600.0
2010-07-01 11:25:00,29.27,29.33,29.24,29.32,25800.0,18.3679,18.4056,18.3491,18.3993,25800.0
2010-07-01 11:30:00,29.31,29.32,29.27,29.32,26800.0,18.393,18.3993,18.3679,18.3993,26800.0
2010-07-01 11:35:00,29.32,29.36,29.31,29.35,55800.0,18.3993,18.4244,18.393,18.4181,55800.0
2010-07-01 11:40:00,29.35,29.36,29.31,29.34,31400.0,18.4181,18.4244,18.393,18.4118,31400.0
2010-07-01 11:45:00,29.35,29.36,29.3,29.31,27500.0,18.4181,18.4244,18.3867,18.393,27500.0
2010-07-01 11:50:00,29.31,29.31,29.28,29.29,62700.0,18.393,18.393,18.3742,18.3805,62700.0
2010-07-01 11:55:00,29.28,29.32,29.27,29.32,131700.0,18.3742,18.3993,18.3679,18.3993,131700.0
2010-07-01 12:00:00,29.32,29.32,29.26,29.27,38800.0,18.3993,18.3993,18.3616,18.3679,38800.0
2010-07-01 12:05:00,29.27,29.28,29.22,29.23,20000.0,18.3679,18.3742,18.3365,18.3428,20000.0
2010-07-01 12:10:00,29.21,29.25,29.19,29.23,104900.0,18.3302,18.3554,18.3177,18.3428,104900.0
2010-07-01 12:15:00,29.23,29.27,29.23,29.25,26500.0,18.3428,18.3679,18.3428,18.3554,26500.0
2010-07-01 12:20:00,29.26,29.26,29.21,29.22,18900.0,18.3616,18.3616,18.3302,18.3365,18900.0
2010-07-01 12:25:00,29.21,29.24,29.2,29.24,25400.0,18.3302,18.3491,18.324,18.3491,25400.0
2010-07-01 12:30:00,29.23,29.28,29.22,29.28,12200.0,18.3428,18.3742,18.3365,18.3742,12200.0
2010-07-01 12:35:00,29.27,29.33,29.26,29.33,28100.0,18.3679,18.4056,18.3616,18.4056,28100.0
2010-07-01 12:40:00,29.34,29.48,29.34,29.45,37800.0,18.4118,18.4997,18.4118,18.4809,37800.0
2010-07-01 12:45:00,29.45,29.45,29.41,29.44,60500.0,18.4809,18.4809,18.4558,18.4746,60500.0
2010-07-01 12:50:00,29.45,29.47,29.41,29.42,20700.0,18.4809,18.4934,18.4558,18.462,20700.0
2010-07-01 12:55:00,29.41,29.42,29.38,29.38,19400.0,18.4558,18.462,18.4369,18.4369,19400.0
2010-07-01 13:00:00,29.38,29.4,29.36,29.36,24900.0,18.4369,18.4495,18.4244,18.4244,24900.0
2010-07-01 13:05:00,29.37,29.39,29.36,29.38,9100.0,18.4307,18.4432,18.4244,18.4369,9100.0
2010-07-01 13:10:00,29.38,29.39,29.33,29.35,41200.0,18.4369,18.4432,18.4056,18.4181,41200.0
2010-07-01 13:15:00,29.35,29.4,29.33,29.4,65700.0,18.4181,18.4495,18.4056,18.4495,65700.0
2010-07-01 13:20:00,29.43,29.47,29.4,29.43,32700.0,18.4683,18.4934,18.4495,18.4683,32700.0
2010-07-01 13:25:00,29.43,29.44,29.39,29.4,143500.0,18.4683,18.4746,18.4432,18.4495,143500.0
2010-07-01 13:30:00,29.4,29.52,29.4,29.52,29700.0,18.4495,18.5248,18.4495,18.5248,29700.0
2010-07-01 13:35:00,29.5,29.53,29.47,29.53,29400.0,18.5122,18.5311,18.4934,18.5311,29400.0
2010-07-01 13:40:00,29.52,29.52,29.44,29.44,59300.0,18.5248,18.5248,18.4746,18.4746,59300.0
2010-07-01 13:45:00,29.47,29.47,29.39,29.42,16100.0,18.4934,18.4934,18.4432,18.462,16100.0
2010-07-01 13:50:00,29.42,29.48,29.42,29.47,56100.0,18.462,18.4997,18.462,18.4934,56100.0
2010-07-01 13:55:00,29.48,29.51,29.45,29.51,18600.0,18.4997,18.5185,18.4809,18.5185,18600.0
2010-07-01 14:00:00,29.49,29.51,29.47,29.5,27900.0,18.506,18.5185,18.4934,18.5122,27900.0
2010-07-01 14:05:00,29.5,29.5,29.45,29.45,20500.0,18.5122,18.5122,18.4809,18.4809,20500.0
2010-07-01 14:10:00,29.44,29.52,29.44,29.51,44600.0,18.4746,18.5248,18.4746,18.5185,44600.0
2010-07-01 14:15:00,29.5,29.57,29.5,29.55,19200.0,18.5122,18.5562,18.5122,18.5436,19200.0
2010-07-01 14:20:00,29.53,29.53,29.48,29.51,23600.0,18.5311,18.5311,18.4997,18.5185,23600.0
2010-07-01 14:25:00,29.52,29.52,29.45,29.47,26100.0,18.5248,18.5248,18.4809,18.4934,26100.0
2010-07-01 14:30:00,29.48,29.48,29.43,29.47,50900.0,18.4997,18.4997,18.4683,18.4934,50900.0
2010-07-01 14:35:00,29.45,29.51,29.41,29.44,28300.0,18.4809,18.5185,18.4558,18.4746,28300.0
2010-07-01 14:40:00,29.44,29.44,29.31,29.34,75000.0,18.4746,18.4746,18.393,18.4118,75000.0
2010-07-01 14:45:00,29.33,29.36,29.31,29.33,49100.0,18.4056,18.4244,18.393,18.4056,49100.0
2010-07-01 14:50:00,29.34,29.36,29.28,29.36,62300.0,18.4118,18.4244,18.3742,18.4244,62300.0
2010-07-01 14:55:00,29.37,29.41,29.35,29.39,34400.0,18.4307,18.4558,18.4181,18.4432,34400.0
2010-07-01 15:00:00,29.41,29.49,29.41,29.47,40500.0,18.4558,18.506,18.4558,18.4934,40500.0
2010-07-01 15:05:00,29.47,29.5,29.44,29.49,44000.0,18.4934,18.5122,18.4746,18.506,44000.0
2010-07-01 15:10:00,29.5,29.51,29.47,29.48,54100.0,18.5122,18.5185,18.4934,18.4997,54100.0
2010-07-01 15:15:00,29.48,29.5,29.46,29.46,70300.0,18.4997,18.5122,18.4871,18.4871,70300.0
2010-07-01 15:20:00,29.47,29.48,29.41,29.43,39600.0,18.4934,18.4997,18.4558,18.4683,39600.0
2010-07-01 15:25:00,29.41,29.51,29.4,29.51,61700.0,18.4558,18.5185,18.4495,18.5185,61700.0
2010-07-01 15:30:00,29.5,29.54,29.47,29.52,57800.0,18.5122,18.5373,18.4934,18.5248,57800.0
2010-07-01 15:35:00,29.54,29.6,29.53,29.55,39300.0,18.5373,18.575,18.5311,18.5436,39300.0
2010-07-01 15:40:00,29.56,29.61,29.53,29.56,56100.0,18.5499,18.5813,18.5311,18.5499,56100.0
2010-07-01 15:45:00,29.57,29.61,29.51,29.51,58500.0,18.5562,18.5813,18.5185,18.5185,58500.0
2010-07-01 15:50:00,29.51,29.58,29.47,29.58,89000.0,18.5185,18.5624,18.4934,18.5624,89000.0
2010-07-01 15:55:00,29.58,29.61,29.55,29.58,88100.0,18.5624,18.5813,18.5436,18.5624,88100.0
2010-07-02 09:30:00,29.77,29.85,29.77,29.85,65100.0,18.6817,18.7319,18.6817,18.7319,65100.0
2010-07-02 09:35:00,29.85,29.89,29.85,29.85,9400.0,18.7319,18.757,18.7319,18.7319,9400.0
2010-07-02 09:40:00,29.87,29.89,29.82,29.82,16700.0,18.7444,18.757,18.713,18.713,16700.0
2010-07-02 09:45:00,29.83,29.86,29.79,29.8,31500.0,18.7193,18.7381,18.6942,18.7005,31500.0
2010-07-02 09:50:00,29.8,29.8,29.75,29.75,11100.0,18.7005,18.7005,18.6691,18.6691,11100.0
2010-07-02 09:55:00,29.74,29.8,29.73,29.77,38400.0,18.6628,18.7005,18.6566,18.6817,38400.0
2010-07-02 10:00:00,29.76,29.76,29.67,29.67,21200.0,18.6754,18.6754,18.6189,18.6189,21200.0
2010-07-02 10:05:00,29.66,29.73,29.66,29.73,37700.0,18.6126,18.6566,18.6126,18.6566,37700.0
2010-07-02 10:10:00,29.74,29.77,29.72,29.76,5900.0,18.6628,18.6817,18.6503,18.6754,5900.0
2010-07-02 10:15:00,29.75,29.81,29.75,29.79,9500.0,18.6691,18.7068,18.6691,18.6942,9500.0
2010-07-02 10:20:00,29.81,29.83,29.8,29.82,10300.0,18.7068,18.7193,18.7005,18.713,10300.0
2010-07-02 10:25:00,29.83,29.83,29.76,29.78,14200.0,18.7193,18.7193,18.6754,18.6879,14200.0
2010-07-02 10:30:00,29.77,29.77,29.73,29.75,14600.0,18.6817,18.6817,18.6566,18.6691,14600.0
2010-07-02 10:35:00,29.75,29.77,29.71,29.76,8100.0,18.6691,18.6817,18.644,18.6754,8100.0
2010-07-02 10:40:00,29.77,29.8,29.75,29.75,15800.0,18.6817,18.7005,18.6691,18.6691,15800.0
2010-07-02 10:45:00,29.75,29.79,29.74,29.79,13100.0,18.6691,18.6942,18.6628,18.6942,13100.0
2010-07-02 10:50:00,29.78,29.78,29.73,29.75,30900.0,18.6879,18.6879,18.6566,18.6691,30900.0
2010-07-02 10:55:00,29.75,29.75,29.7,29.71,16100.0,18.6691,18.6691,18.6377,18.644,16100.0
2010-07-02 11:00:00,29.7,29.72,29.67,29.68,8000.0,18.6377,18.6503,18.6189,18.6252,8000.0
2010-07-02 11:05:00,29.68,29.7,29.66,29.68,31700.0,18.6252,18.6377,18.6126,18.6252,31700.0
2010-07-02 11:10:00,29.69,29.7,29.65,29.7,19300.0,18.6315,18.6377,18.6064,18.6377,19300.0
2010-07-02 11:15:00,29.7,29.71,29.65,29.65,6500.0,18.6377,18.644,18.6064,18.6064,6500.0
2010-07-02 11:20:00,29.65,29.66,29.61,29.62,14800.0,18.6064,18.6126,18.5813,18.5875,14800.0
2010-07-02 11:25:00,29.65,29.65,29.59,29.59,10800.0,18.6064,18.6064,18.5687,18.5687,10800.0
2010-07-02 11:30:00,29.58,29.6,29.56,29.58,7300.0,18.5624,18.575,18.5499,18.5624,7300.0
2010-07-02 11:35:00,29.57,29.57,29.46,29.46,19300.0,18.5562,18.5562,18.4871,18.4871,19300.0
2010-07-02 11:40:00,29.42,29.46,29.4,29.44,25000.0,18.462,18.4871,18.4495,18.4746,25000.0
2010-07-02 11:45:00,29.43,29.48,29.42,29.47,11200.0,18.4683,18.4997,18.462,18.4934,11200.0
2010-07-02 11:50:00,29.48,29.52,29.47,29.51,5000.0,18.4997,18.5248,18.4934,18.5185,5000.0
2010-07-02 11:55:00,29.49,29.49,29.44,29.49,3200.0,18.506,18.506,18.4746,18.506,3200.0
2010-07-02 12:00:00,29.48,29.48,29.45,29.48,9200.0,18.4997,18.4997,18.4809,18.4997,9200.0
2010-07-02 12:05:00,29.5,29.52,29.49,29.52,4400.0,18.5122,18.5248,18.506,18.5248,4400.0
2010-07-02 12:10:00,29.54,29.56,29.52,29.54,5500.0,18.5373,18.5499,18.5248,18.5373,5500.0
2010-07-02 12:15:00,29.52,29.53,29.45,29.47,10000.0,18.5248,18.5311,18.4809,18.4934,10000.0
2010-07-02 12:20:00,29.48,29.5,29.45,29.47,24400.0,18.4997,18.5122,18.4809,18.4934,24400.0
2010-07-02 12:25:00,29.48,29.5,29.45,29.49,7700.0,18.4997,18.5122,18.4809,18.506,7700.0
2010-07-02 12:30:00,29.49,29.5,29.49,29.49,5700.0,18.506,18.5122,18.506,18.506,5700.0
2010-07-02 12:35:00,29.5,29.5,29.42,29.45,2800.0,18.5122,18.5122,18.462,18.4809,2800.0
2010-07-02 12:40:00,29.46,29.48,29.43,29.43,2200.0,18.4871,18.4997,18.4683,18.4683,2200.0
2010-07-02 12:45:00,29.43,29.46,29.43,29.45,17100.0,18.4683,18.4871,18.4683,18.4809,17100.0
2010-07-02 12:50:00,29.46,29.47,29.42,29.42,3800.0,18.4871,18.4934,18.462,18.462,3800.0
2010-07-02 12:55:00,29.42,29.43,29.4,29.43,6200.0,18.462,18.4683,18.4495,18.4683,6200.0
2010-07-02 13:00:00,29.42,29.42,29.34,29.34,20100.0,18.462,18.462,18.4118,18.4118,20100.0
2010-07-02 13:05:00,29.35,29.44,29.35,29.44,8300.0,18.4181,18.4746,18.4181,18.4746,8300.0
2010-07-02 13:10:00,29.41,29.45,29.41,29.42,6100.0,18.4558,18.4809,18.4558,18.462,6100.0
2010-07-02 13:15:00,29.42,29.45,29.42,29.45,6100.0,18.462,18.4809,18.462,18.4809,6100.0
2010-07-02 13:20:00,29.46,29.47,29.41,29.45,10400.0,18.4871,18.4934,18.4558,18.4809,10400.0
2010-07-02 13:25:00,29.45,29.46,29.38,29.39,7900.0,18.4809,18.4871,18.4369,18.4432,7900.0
2010-07-02 13:30:00,29.4,29.45,29.4,29.42,4700.0,18.4495,18.4809,18.4495,18.462,4700.0
2010-07-02 13:35:00,29.46,29.47,29.43,29.44,9900.0,18.4871,18.4934,18.4683,18.4746,9900.0
2010-07-02 13:40:00,29.42,29.43,29.39,29.41,13500.0,18.462,18.4683,18.4432,18.4558,13500.0
2010-07-02 13:45:00,29.42,29.47,29.42,29.47,7200.0,18.462,18.4934,18.462,18.4934,7200.0
2010-07-02 13:50:00,29.47,29.48,29.46,29.47,5100.0,18.4934,18.4997,18.4871,18.4934,5100.0
2010-07-02 13:55:00,29.47,29.47,29.43,29.46,91800.0,18.4934,18.4934,18.4683,18.4871,91800.0
2010-07-02 14:00:00,29.46,29.47,29.44,29.45,17100.0,18.4871,18.4934,18.4746,18.4809,17100.0
2010-07-02 14:05:00,29.45,29.45,29.4,29.43,7700.0,18.4809,18.4809,18.4495,18.4683,7700.0
2010-07-02 14:10:00,29.41,29.42,29.4,29.42,19700.0,18.4558,18.462,18.4495,18.462,19700.0
2010-07-02 14:15:00,29.41,29.44,29.39,29.44,8600.0,18.4558,18.4746,18.4432,18.4746,8600.0
2010-07-02 14:20:00,29.44,29.45,29.42,29.44,11600.0,18.4746,18.4809,18.462,18.4746,11600.0
2010-07-02 14:25:00,29.45,29.45,29.41,29.44,6700.0,18.4809,18.4809,18.4558,18.4746,6700.0
2010-07-02 14:30:00,29.43,29.43,29.4,29.4,3600.0,18.4683,18.4683,18.4495,18.4495,3600.0
2010-07-02 14:35:00,29.4,29.46,29.4,29.44,9500.0,18.4495,18.4871,18.4495,18.4746,9500.0
2010-07-02 14:40:00,29.45,29.46,29.42,29.45,6600.0,18.4809,18.4871,18.462,18.4809,6600.0
2010-07-02 14:45:00,29.44,29.45,29.42,29.42,4500.0,18.4746,18.4809,18.462,18.462,4500.0
2010-07-02 14:50:00,29.41,29.44,29.39,29.44,4400.0,18.4558,18.4746,18.4432,18.4746,4400.0
2010-07-02 14:55:00,29.44,29.46,29.44,29.46,900.0,18.4746,18.4871,18.4746,18.4871,900.0
2010-07-02 15:00:00,29.45,29.49,29.43,29.48,11100.0,18.4809,18.506,18.4683,18.4997,11100.0
2010-07-02 15:05:00,29.47,29.53,29.47,29.53,7100.0,18.4934,18.5311,18.4934,18.5311,7100.0
2010-07-02 15:10:00,29.54,29.54,29.49,29.51,7300.0,18.5373,18.5373,18.506,18.5185,7300.0
2010-07-02 15:15:00,29.5,29.51,29.49,29.51,2000.0,18.5122,18.5185,18.506,18.5185,2000.0
2010-07-02 15:20:00,29.51,29.53,29.5,29.51,10600.0,18.5185,18.5311,18.5122,18.5185,10600.0
2010-07-02 15:25:00,29.51,29.59,29.51,29.57,17200.0,18.5185,18.5687,18.5185,18.5562,17200.0
2010-07-02 15:30:00,29.57,29.57,29.55,29.56,12600.0,18.5562,18.5562,18.5436,18.5499,12600.0
2010-07-02 15:35:00,29.58,29.67,29.57,29.67,17600.0,18.5624,18.6189,18.5562,18.6189,17600.0
2010-07-02 15:40:00,29.65,29.66,29.62,29.66,2600.0,18.6064,18.6126,18.5875,18.6126,2600.0
2010-07-02 15:45:00,29.67,29.73,29.66,29.69,11000.0,18.6189,18.6566,18.6126,18.6315,11000.0
2010-07-02 15:50:00,29.67,29.69,29.63,29.64,8900.0,18.6189,18.6315,18.5938,18.6001,8900.0
2010-07-02 15:55:00,29.64,29.64,29.52,29.52,19000.0,18.6001,18.6001,18.5248,18.5248,19000.0
2010-07-06 09:30:00,30.44,30.45,30.38,30.38,66200.0,19.1021,19.1084,19.0645,19.0645,66200.0
2010-07-06 09:35:00,30.38,30.38,30.32,30.32,35700.0,19.0645,19.0645,19.0268,19.0268,35700.0
2010-07-06 09:40:00,30.3,30.34,30.3,30.33,4000.0,19.0143,19.0394,19.0143,19.0331,4000.0
2010-07-06 09:45:00,30.32,30.37,30.32,30.37,7400.0,19.0268,19.0582,19.0268,19.0582,7400.0
2010-07-06 09:50:00,30.39,30.44,30.39,30.43,4900.0,19.0707,19.1021,19.0707,19.0958,4900.0
2010-07-06 09:55:00,30.44,30.44,30.41,30.41,5200.0,19.1021,19.1021,19.0833,19.0833,5200.0
2010-07-06 10:00:00,30.42,30.56,30.36,30.54,24900.0,19.0896,19.1774,19.0519,19.1649,24900.0
2010-07-06 10:05:00,30.52,30.58,30.52,30.57,6500.0,19.1523,19.19,19.1523,19.1837,6500.0
2010-07-06 10:10:00,30.57,30.62,30.55,30.6,95800.0,19.1837,19.2151,19.1711,19.2025,95800.0
2010-07-06 10:15:00,30.59,30.61,30.55,30.56,2300.0,19.1962,19.2088,19.1711,19.1774,2300.0
2010-07-06 10:20:00,30.55,30.56,30.48,30.48,3000.0,19.1711,19.1774,19.1272,19.1272,3000.0
2010-07-06 10:25:00,30.48,30.53,30.48,30.51,2300.0,19.1272,19.1586,19.1272,19.146,2300.0
2010-07-06 10:30:00,30.5,30.51,30.44,30.51,5800.0,19.1398,19.146,19.1021,19.146,5800.0
2010-07-06 10:35:00,30.51,30.54,30.51,30.54,6300.0,19.146,19.1649,19.146,19.1649,6300.0
2010-07-06 10:40:00,30.54,30.55,30.52,30.52,3200.0,19.1649,19.1711,19.1523,19.1523,3200.0
2010-07-06 10:45:00,30.54,30.55,30.51,30.53,3300.0,19.1649,19.1711,19.146,19.1586,3300.0
2010-07-06 10:50:00,30.51,30.52,30.5,30.51,3600.0,19.146,19.1523,19.1398,19.146,3600.0
2010-07-06 10:55:00,30.52,30.53,30.5,30.5,15500.0,19.1523,19.1586,19.1398,19.1398,15500.0
2010-07-06 11:00:00,30.5,30.52,30.48,30.51,2800.0,19.1398,19.1523,19.1272,19.146,2800.0
2010-07-06 11:05:00,30.52,30.52,30.45,30.47,21100.0,19.1523,19.1523,19.1084,19.1209,21100.0
2010-07-06 11:10:00,30.47,30.5,30.45,30.48,13600.0,19.1209,19.1398,19.1084,19.1272,13600.0
2010-07-06 11:15:00,30.49,30.5,30.46,30.47,3300.0,19.1335,19.1398,19.1147,19.1209,3300.0
2010-07-06 11:20:00,30.47,30.48,30.43,30.43,7300.0,19.1209,19.1272,19.0958,19.0958,7300.0
2010-07-06 11:25:00,30.44,30.44,30.37,30.39,1700.0,19.1021,19.1021,19.0582,19.0707,1700.0
2010-07-06 11:30:00,30.39,30.48,30.39,30.48,6700.0,19.0707,19.1272,19.0707,19.1272,6700.0
2010-07-06 11:35:00,30.48,30.52,30.48,30.51,4900.0,19.1272,19.1523,19.1272,19.146,4900.0
2010-07-06 11:40:00,30.5,30.53,30.48,30.53,5700.0,19.1398,19.1586,19.1272,19.1586,5700.0
2010-07-06 11:45:00,30.53,30.53,30.5,30.5,5300.0,19.1586,19.1586,19.1398,19.1398,5300.0
2010-07-06 11:50:00,30.51,30.51,30.48,30.49,2700.0,19.146,19.146,19.1272,19.1335,2700.0
2010-07-06 11:55:00,30.5,30.51,30.49,30.49,18500.0,19.1398,19.146,19.1335,19.1335,18500.0
2010-07-06 12:00:00,30.5,30.53,30.5,30.53,800.0,19.1398,19.1586,19.1398,19.1586,800.0
2010-07-06 12:05:00,30.53,30.57,30.53,30.56,1200.0,19.1586,19.1837,19.1586,19.1774,1200.0
2010-07-06 12:10:00,30.56,30.56,30.5,30.5,9000.0,19.1774,19.1774,19.1398,19.1398,9000.0
2010-07-06 12:15:00,30.5,30.5,30.47,30.49,5400.0,19.1398,19.1398,19.1209,19.1335,5400.0
2010-07-06 12:20:00,30.49,30.49,30.44,30.44,1700.0,19.1335,19.1335,19.1021,19.1021,1700.0
2010-07-06 12:25:00,30.44,30.44,30.41,30.42,2600.0,19.1021,19.1021,19.0833,19.0896,2600.0
2010-07-06 12:30:00,30.4,30.41,30.39,30.39,35600.0,19.077,19.0833,19.0707,19.0707,35600.0
2010-07-06 12:35:00,30.4,30.43,30.39,30.42,7200.0,19.077,19.0958,19.0707,19.0896,7200.0
2010-07-06 12:40:00,30.42,30.42,30.34,30.35,12100.0,19.0896,19.0896,19.0394,19.0456,12100.0
2010-07-06 12:45:00,30.34,30.37,30.32,30.32,9900.0,19.0394,19.0582,19.0268,19.0268,9900.0
2010-07-06 12:50:00,30.31,30.34,30.31,30.34,7000.0,19.0205,19.0394,19.0205,19.0394,7000.0
2010-07-06 12:55:00,30.33,30.33,30.27,30.28,9100.0,19.0331,19.0331,18.9954,19.0017,9100.0
2010-07-06 13:00:00,30.29,30.31,30.29,30.31,5800.0,19.008,19.0205,19.008,19.0205,5800.0
2010-07-06 13:05:00,30.3,30.32,30.3,30.3,5100.0,19.0143,19.0268,19.0143,19.0143,5100.0
2010-07-06 13:10:00,30.3,30.33,30.28,30.28,7800.0,19.0143,19.0331,19.0017,19.0017,7800.0
2010-07-06 13:15:00,30.29,30.3,30.25,30.26,9800.0,19.008,19.0143,18.9829,18.9892,9800.0
2010-07-06 13:20:00,30.27,30.29,30.25,30.29,4200.0,18.9954,19.008,18.9829,19.008,4200.0
2010-07-06 13:25:00,30.26,30.33,30.25,30.33,5800.0,18.9892,19.0331,18.9829,19.0331,5800.0
2010-07-06 13:30:00,30.31,30.33,30.3,30.32,3700.0,19.0205,19.0331,19.0143,19.0268,3700.0
2010-07-06 13:35:00,30.29,30.3,30.26,30.26,5100.0,19.008,19.0143,18.9892,18.9892,5100.0
2010-07-06 13:40:00,30.26,30.28,30.2,30.2,3900.0,18.9892,19.0017,18.9515,18.9515,3900.0
2010-07-06 13:45:00,30.19,30.19,30.16,30.18,1500.0,18.9452,18.9452,18.9264,18.939,1500.0
2010-07-06 13:50:00,30.19,30.19,30.12,30.12,14700.0,18.9452,18.9452,18.9013,18.9013,14700.0
2010-07-06 13:55:00,30.13,30.14,30.11,30.12,19000.0,18.9076,18.9139,18.895,18.9013,19000.0
2010-07-06 14:00:00,30.14,30.18,30.14,30.16,6400.0,18.9139,18.939,18.9139,18.9264,6400.0
2010-07-06 14:05:00,30.16,30.17,30.1,30.11,17400.0,18.9264,18.9327,18.8888,18.895,17400.0
2010-07-06 14:10:00,30.11,30.11,30.04,30.04,9900.0,18.895,18.895,18.8511,18.8511,9900.0
2010-07-06 14:15:00,30.08,30.12,30.08,30.11,3600.0,18.8762,18.9013,18.8762,18.895,3600.0
2010-07-06 14:20:00,30.09,30.11,30.08,30.11,8400.0,18.8825,18.895,18.8762,18.895,8400.0
2010-07-06 14:25:00,30.14,30.15,30.13,30.13,3700.0,18.9139,18.9201,18.9076,18.9076,3700.0
2010-07-06 14:30:00,30.14,30.16,30.14,30.16,1700.0,18.9139,18.9264,18.9139,18.9264,1700.0
2010-07-06 14:35:00,30.16,30.2,30.16,30.19,29000.0,18.9264,18.9515,18.9264,18.9452,29000.0
2010-07-06 14:40:00,30.18,30.18,30.14,30.14,5400.0,18.939,18.939,18.9139,18.9139,5400.0
2010-07-06 14:45:00,30.15,30.15,30.11,30.13,7100.0,18.9201,18.9201,18.895,18.9076,7100.0
2010-07-06 14:50:00,30.1,30.18,30.1,30.17,12600.0,18.8888,18.939,18.8888,18.9327,12600.0
2010-07-06 14:55:00,30.13,30.16,30.07,30.08,13900.0,18.9076,18.9264,18.8699,18.8762,13900.0
2010-07-06 15:00:00,30.09,30.13,30.07,30.08,22600.0,18.8825,18.9076,18.8699,18.8762,22600.0
2010-07-06 15:05:00,30.05,30.06,30.0,30.05,30700.0,18.8574,18.8637,18.826,18.8574,30700.0
2010-07-06 15:10:00,30.04,30.07,30.02,30.07,10000.0,18.8511,18.8699,18.8386,18.8699,10000.0
2010-07-06 15:15:00,30.12,30.12,30.03,30.04,12400.0,18.9013,18.9013,18.8448,18.8511,12400.0
2010-07-06 15:20:00,30.03,30.04,29.96,29.98,20200.0,18.8448,18.8511,18.8009,18.8134,20200.0
2010-07-06 15:25:00,29.99,30.05,29.98,30.02,12000.0,18.8197,18.8574,18.8134,18.8386,12000.0
2010-07-06 15:30:00,30.02,30.08,30.01,30.07,26400.0,18.8386,18.8762,18.8323,18.8699,26400.0
2010-07-06 15:35:00,30.07,30.1,30.06,30.06,62900.0,18.8699,18.8888,18.8637,18.8637,62900.0
2010-07-06 15:40:00,30.06,30.16,30.06,30.14,15900.0,18.8637,18.9264,18.8637,18.9139,15900.0
2010-07-06 15:45:00,30.14,30.18,30.1,30.1,13600.0,18.9139,18.939,18.8888,18.8888,13600.0
2010-07-06 15:50:00,30.1,30.13,30.07,30.07,10700.0,18.8888,18.9076,18.8699,18.8699,10700.0
2010-07-06 15:55:00,30.06,30.17,30.06,30.15,69900.0,18.8637,18.9327,18.8637,18.9201,69900.0
2010-07-07 09:30:00,30.31,30.36,30.29,30.33,19000.0,19.0205,19.0519,19.008,19.0331,19000.0
2010-07-07 09:35:00,30.34,30.38,30.34,30.36,4200.0,19.0394,19.0645,19.0394,19.0519,4200.0
2010-07-07 09:40:00,30.37,30.39,30.33,30.33,7300.0,19.0582,19.0707,19.0331,19.0331,7300.0
2010-07-07 09:45:00,30.35,30.35,30.33,30.33,1400.0,19.0456,19.0456,19.0331,19.0331,1400.0
2010-07-07 09:50:00,30.36,30.38,30.33,30.35,8200.0,19.0519,19.0645,19.0331,19.0456,8200.0
2010-07-07 09:55:00,30.38,30.43,30.38,30.4,3700.0,19.0645,19.0958,19.0645,19.077,3700.0
2010-07-07 10:00:00,30.45,30.54,30.43,30.54,5400.0,19.1084,19.1649,19.0958,19.1649,5400.0
2010-07-07 10:05:00,30.53,30.53,30.51,30.53,3200.0,19.1586,19.1586,19.146,19.1586,3200.0
2010-07-07 10:10:00,30.54,30.6,30.53,30.59,5700.0,19.1649,19.2025,19.1586,19.1962,5700.0
2010-07-07 10:15:00,30.6,30.6,30.53,30.54,3800.0,19.2025,19.2025,19.1586,19.1649,3800.0
2010-07-07 10:20:00,30.53,30.55,30.51,30.53,3500.0,19.1586,19.1711,19.146,19.1586,3500.0
2010-07-07 10:25:00,30.52,30.55,30.52,30.54,5700.0,19.1523,19.1711,19.1523,19.1649,5700.0
2010-07-07 10:30:00,30.57,30.64,30.55,30.63,6900.0,19.1837,19.2276,19.1711,19.2213,6900.0
2010-07-07 10:35:00,30.64,30.66,30.64,30.65,2800.0,19.2276,19.2402,19.2276,19.2339,2800.0
2010-07-07 10:40:00,30.69,30.69,30.63,30.65,5400.0,19.259,19.259,19.2213,19.2339,5400.0
2010-07-07 10:45:00,30.66,30.72,30.66,30.72,7900.0,19.2402,19.2778,19.2402,19.2778,7900.0
2010-07-07 10:50:00,30.71,30.8,30.71,30.78,203300.0,19.2715,19.328,19.2715,19.3155,203300.0
2010-07-07 10:55:00,30.78,30.78,30.75,30.75,3800.0,19.3155,19.3155,19.2967,19.2967,3800.0
2010-07-07 11:00:00,30.74,30.78,30.74,30.75,15900.0,19.2904,19.3155,19.2904,19.2967,15900.0
2010-07-07 11:05:00,30.76,30.76,30.73,30.74,3900.0,19.3029,19.3029,19.2841,19.2904,3900.0
2010-07-07 11:10:00,30.75,30.77,30.71,30.72,7700.0,19.2967,19.3092,19.2715,19.2778,7700.0
2010-07-07 11:15:00,30.7,30.7,30.65,30.67,1800.0,19.2653,19.2653,19.2339,19.2464,1800.0
2010-07-07 11:20:00,30.64,30.71,30.63,30.71,18500.0,19.2276,19.2715,19.2213,19.2715,18500.0
2010-07-07 11:25:00,30.72,30.73,30.7,30.72,11300.0,19.2778,19.2841,19.2653,19.2778,11300.0
2010-07-07 11:30:00,30.73,30.76,30.71,30.75,9500.0,19.2841,19.3029,19.2715,19.2967,9500.0
2010-07-07 11:35:00,30.77,30.77,30.75,30.77,3300.0,19.3092,19.3092,19.2967,19.3092,3300.0
2010-07-07 11:40:00,30.74,30.74,30.68,30.69,16100.0,19.2904,19.2904,19.2527,19.259,16100.0
2010-07-07 11:45:00,30.67,30.68,30.64,30.65,29700.0,19.2464,19.2527,19.2276,19.2339,29700.0
2010-07-07 11:50:00,30.65,30.68,30.63,30.65,3000.0,19.2339,19.2527,19.2213,19.2339,3000.0
2010-07-07 11:55:00,30.64,30.68,30.63,30.65,4900.0,19.2276,19.2527,19.2213,19.2339,4900.0
2010-07-07 12:00:00,30.66,30.68,30.65,30.66,2600.0,19.2402,19.2527,19.2339,19.2402,2600.0
2010-07-07 12:05:00,30.67,30.72,30.67,30.71,4800.0,19.2464,19.2778,19.2464,19.2715,4800.0
2010-07-07 12:10:00,30.71,30.74,30.71,30.71,3100.0,19.2715,19.2904,19.2715,19.2715,3100.0
2010-07-07 12:15:00,30.72,30.73,30.7,30.71,22900.0,19.2778,19.2841,19.2653,19.2715,22900.0
2010-07-07 12:20:00,30.69,30.72,30.69,30.69,7900.0,19.259,19.2778,19.259,19.259,7900.0
2010-07-07 12:25:00,30.71,30.72,30.69,30.7,7200.0,19.2715,19.2778,19.259,19.2653,7200.0
2010-07-07 12:30:00,30.76,30.76,30.71,30.72,66200.0,19.3029,19.3029,19.2715,19.2778,66200.0
2010-07-07 12:35:00,30.71,30.72,30.7,30.7,11700.0,19.2715,19.2778,19.2653,19.2653,11700.0
2010-07-07 12:40:00,30.7,30.71,30.68,30.71,4600.0,19.2653,19.2715,19.2527,19.2715,4600.0
2010-07-07 12:45:00,30.73,30.74,30.72,30.72,5600.0,19.2841,19.2904,19.2778,19.2778,5600.0
2010-07-07 12:50:00,30.73,30.73,30.72,30.73,3500.0,19.2841,19.2841,19.2778,19.2841,3500.0
2010-07-07 12:55:00,30.72,30.72,30.7,30.7,10100.0,19.2778,19.2778,19.2653,19.2653,10100.0
2010-07-07 13:00:00,30.69,30.72,30.69,30.72,5400.0,19.259,19.2778,19.259,19.2778,5400.0
2010-07-07 13:05:00,30.72,30.73,30.7,30.72,13300.0,19.2778,19.2841,19.2653,19.2778,13300.0
2010-07-07 13:10:00,30.73,30.81,30.73,30.81,9200.0,19.2841,19.3343,19.2841,19.3343,9200.0
2010-07-07 13:15:00,30.81,30.87,30.81,30.84,3900.0,19.3343,19.372,19.3343,19.3531,3900.0
2010-07-07 13:20:00,30.84,30.87,30.83,30.87,3900.0,19.3531,19.372,19.3469,19.372,3900.0
2010-07-07 13:25:00,30.85,30.89,30.85,30.87,2400.0,19.3594,19.3845,19.3594,19.372,2400.0
2010-07-07 13:30:00,30.85,30.86,30.84,30.84,1700.0,19.3594,19.3657,19.3531,19.3531,1700.0
2010-07-07 13:35:00,30.83,30.86,30.83,30.85,2600.0,19.3469,19.3657,19.3469,19.3594,2600.0
2010-07-07 13:40:00,30.85,30.87,30.84,30.86,9700.0,19.3594,19.372,19.3531,19.3657,9700.0
2010-07-07 13:45:00,30.86,30.89,30.86,30.88,2200.0,19.3657,19.3845,19.3657,19.3782,2200.0
2010-07-07 13:50:00,30.89,30.91,30.87,30.9,6400.0,19.3845,19.3971,19.372,19.3908,6400.0
2010-07-07 13:55:00,30.89,30.92,30.87,30.9,11600.0,19.3845,19.4033,19.372,19.3908,11600.0
2010-07-07 14:00:00,30.92,30.96,30.92,30.95,7500.0,19.4033,19.4284,19.4033,19.4222,7500.0
2010-07-07 14:05:00,30.96,30.98,30.94,30.98,12500.0,19.4284,19.441,19.4159,19.441,12500.0
2010-07-07 14:10:00,30.95,30.98,30.94,30.96,12100.0,19.4222,19.441,19.4159,19.4284,12100.0
2010-07-07 14:15:00,30.97,30.97,30.95,30.95,2300.0,19.4347,19.4347,19.4222,19.4222,2300.0
2010-07-07 14:20:00,30.95,30.97,30.94,30.95,5000.0,19.4222,19.4347,19.4159,19.4222,5000.0
2010-07-07 14:25:00,30.95,30.95,30.92,30.93,40300.0,19.4222,19.4222,19.4033,19.4096,40300.0
2010-07-07 14:30:00,30.93,30.93,30.89,30.89,2700.0,19.4096,19.4096,19.3845,19.3845,2700.0
2010-07-07 14:35:00,30.9,30.92,30.9,30.9,5500.0,19.3908,19.4033,19.3908,19.3908,5500.0
2010-07-07 14:40:00,30.92,30.95,30.92,30.93,6900.0,19.4033,19.4222,19.4033,19.4096,6900.0
2010-07-07 14:45:00,30.93,30.95,30.93,30.94,8000.0,19.4096,19.4222,19.4096,19.4159,8000.0
2010-07-07 14:50:00,30.95,30.95,30.94,30.94,2000.0,19.4222,19.4222,19.4159,19.4159,2000.0
2010-07-07 14:55:00,30.97,30.99,30.95,30.99,9400.0,19.4347,19.4473,19.4222,19.4473,9400.0
2010-07-07 15:00:00,30.98,30.99,30.95,30.96,11800.0,19.441,19.4473,19.4222,19.4284,11800.0
2010-07-07 15:05:00,30.94,30.95,30.93,30.95,20000.0,19.4159,19.4222,19.4096,19.4222,20000.0
2010-07-07 15:10:00,30.95,30.98,30.95,30.98,11300.0,19.4222,19.441,19.4222,19.441,11300.0
2010-07-07 15:15:00,31.0,31.05,30.99,31.03,53200.0,19.4535,19.4849,19.4473,19.4724,53200.0
2010-07-07 15:20:00,31.04,31.09,31.02,31.04,22000.0,19.4786,19.51,19.4661,19.4786,22000.0
2010-07-07 15:25:00,31.05,31.06,31.02,31.04,13000.0,19.4849,19.4912,19.4661,19.4786,13000.0
2010-07-07 15:30:00,31.04,31.05,31.02,31.05,13900.0,19.4786,19.4849,19.4661,19.4849,13900.0
2010-07-07 15:35:00,31.05,31.06,31.04,31.05,36200.0,19.4849,19.4912,19.4786,19.4849,36200.0
2010-07-07 15:40:00,31.05,31.09,31.03,31.09,54700.0,19.4849,19.51,19.4724,19.51,54700.0
2010-07-07 15:45:00,31.09,31.1,31.06,31.09,86900.0,19.51,19.5163,19.4912,19.51,86900.0
2010-07-07 15:50:00,31.08,31.14,31.08,31.14,112400.0,19.5037,19.5414,19.5037,19.5414,112400.0
2010-07-07 15:55:00,31.13,31.14,31.1,31.11,96900.0,19.5351,19.5414,19.5163,19.5226,96900.0
2010-07-08 09:30:00,31.21,31.22,31.17,31.21,84100.0,19.5853,19.5916,19.5602,19.5853,84100.0
2010-07-08 09:35:00,31.22,31.3,31.22,31.3,50500.0,19.5916,19.6418,19.5916,19.6418,50500.0
2010-07-08 09:40:00,31.3,31.3,31.21,31.22,27200.0,19.6418,19.6418,19.5853,19.5916,27200.0
2010-07-08 09:45:00,31.22,31.23,31.18,31.2,42500.0,19.5916,19.5979,19.5665,19.579,42500.0
2010-07-08 09:50:00,31.2,31.2,31.16,31.18,30000.0,19.579,19.579,19.5539,19.5665,30000.0
2010-07-08 09:55:00,31.17,31.17,31.13,31.17,14000.0,19.5602,19.5602,19.5351,19.5602,14000.0
2010-07-08 10:00:00,31.17,31.19,31.17,31.18,13000.0,19.5602,19.5728,19.5602,19.5665,13000.0
2010-07-08 10:05:00,31.17,31.17,31.13,31.13,18200.0,19.5602,19.5602,19.5351,19.5351,18200.0
2010-07-08 10:10:00,31.15,31.2,31.13,31.18,15800.0,19.5477,19.579,19.5351,19.5665,15800.0
2010-07-08 10:15:00,31.2,31.21,31.19,31.2,4200.0,19.579,19.5853,19.5728,19.579,4200.0
2010-07-08 10:20:00,31.2,31.23,31.2,31.23,11700.0,19.579,19.5979,19.579,19.5979,11700.0
2010-07-08 10:25:00,31.22,31.23,31.21,31.23,4300.0,19.5916,19.5979,19.5853,19.5979,4300.0
2010-07-08 10:30:00,31.23,31.23,31.2,31.23,3500.0,19.5979,19.5979,19.579,19.5979,3500.0
2010-07-08 10:35:00,31.2,31.22,31.16,31.17,6000.0,19.579,19.5916,19.5539,19.5602,6000.0
2010-07-08 10:40:00,31.16,31.17,31.12,31.13,7100.0,19.5539,19.5602,19.5288,19.5351,7100.0
2010-07-08 10:45:00,31.12,31.16,31.12,31.16,4100.0,19.5288,19.5539,19.5288,19.5539,4100.0
2010-07-08 10:50:00,31.16,31.17,31.11,31.12,9000.0,19.5539,19.5602,19.5226,19.5288,9000.0
2010-07-08 10:55:00,31.13,31.13,31.1,31.1,21700.0,19.5351,19.5351,19.5163,19.5163,21700.0
2010-07-08 11:00:00,31.1,31.1,31.03,31.06,32900.0,19.5163,19.5163,19.4724,19.4912,32900.0
2010-07-08 11:05:00,31.06,31.07,31.02,31.06,5000.0,19.4912,19.4975,19.4661,19.4912,5000.0
2010-07-08 11:10:00,31.05,31.08,31.04,31.04,4800.0,19.4849,19.5037,19.4786,19.4786,4800.0
2010-07-08 11:15:00,31.04,31.12,31.04,31.12,4300.0,19.4786,19.5288,19.4786,19.5288,4300.0
2010-07-08 11:20:00,31.1,31.12,31.1,31.11,2700.0,19.5163,19.5288,19.5163,19.5226,2700.0
2010-07-08 11:25:00,31.12,31.13,31.04,31.05,11000.0,19.5288,19.5351,19.4786,19.4849,11000.0
2010-07-08 11:30:00,31.04,31.09,31.04,31.08,11800.0,19.4786,19.51,19.4786,19.5037,11800.0
2010-07-08 11:35:00,31.09,31.14,31.09,31.11,6500.0,19.51,19.5414,19.51,19.5226,6500.0
2010-07-08 11:40:00,31.1,31.13,31.06,31.06,4300.0,19.5163,19.5351,19.4912,19.4912,4300.0
2010-07-08 11:45:00,31.06,31.08,31.04,31.04,5800.0,19.4912,19.5037,19.4786,19.4786,5800.0
2010-07-08 11:50:00,31.06,31.06,31.0,31.02,12500.0,19.4912,19.4912,19.4535,19.4661,12500.0
2010-07-08 11:55:00,31.02,31.07,31.02,31.06,9500.0,19.4661,19.4975,19.4661,19.4912,9500.0
2010-07-08 12:00:00,31.04,31.08,31.03,31.08,5600.0,19.4786,19.5037,19.4724,19.5037,5600.0
2010-07-08 12:05:00,31.08,31.12,31.07,31.1,10100.0,19.5037,19.5288,19.4975,19.5163,10100.0
2010-07-08 12:10:00,31.1,31.1,31.08,31.08,2100.0,19.5163,19.5163,19.5037,19.5037,2100.0
2010-07-08 12:15:00,31.05,31.11,31.05,31.11,12200.0,19.4849,19.5226,19.4849,19.5226,12200.0
2010-07-08 12:20:00,31.12,31.12,31.1,31.11,3000.0,19.5288,19.5288,19.5163,19.5226,3000.0
2010-07-08 12:25:00,31.12,31.13,31.12,31.13,3100.0,19.5288,19.5351,19.5288,19.5351,3100.0
2010-07-08 12:30:00,31.13,31.13,31.11,31.11,5200.0,19.5351,19.5351,19.5226,19.5226,5200.0
2010-07-08 12:35:00,31.13,31.13,31.09,31.1,4800.0,19.5351,19.5351,19.51,19.5163,4800.0
2010-07-08 12:40:00,31.11,31.11,31.08,31.11,3100.0,19.5226,19.5226,19.5037,19.5226,3100.0
2010-07-08 12:45:00,31.11,31.13,31.11,31.13,2100.0,19.5226,19.5351,19.5226,19.5351,2100.0
2010-07-08 12:50:00,31.14,31.14,31.11,31.13,4600.0,19.5414,19.5414,19.5226,19.5351,4600.0
2010-07-08 12:55:00,31.14,31.14,31.11,31.11,3100.0,19.5414,19.5414,19.5226,19.5226,3100.0
2010-07-08 13:00:00,31.13,31.15,31.11,31.14,8100.0,19.5351,19.5477,19.5226,19.5414,8100.0
2010-07-08 13:05:00,31.14,31.18,31.14,31.17,4800.0,19.5414,19.5665,19.5414,19.5602,4800.0
2010-07-08 13:10:00,31.17,31.18,31.16,31.17,5900.0,19.5602,19.5665,19.5539,19.5602,5900.0
2010-07-08 13:15:00,31.17,31.23,31.17,31.23,4600.0,19.5602,19.5979,19.5602,19.5979,4600.0
2010-07-08 13:20:00,31.21,31.24,31.21,31.22,4100.0,19.5853,19.6041,19.5853,19.5916,4100.0
2010-07-08 13:25:00,31.22,31.22,31.19,31.19,1100.0,19.5916,19.5916,19.5728,19.5728,1100.0
2010-07-08 13:30:00,31.2,31.22,31.19,31.19,2500.0,19.579,19.5916,19.5728,19.5728,2500.0
2010-07-08 13:35:00,31.21,31.22,31.2,31.2,700.0,19.5853,19.5916,19.579,19.579,700.0
2010-07-08 13:40:00,31.19,31.2,31.17,31.19,2700.0,19.5728,19.579,19.5602,19.5728,2700.0
2010-07-08 13:45:00,31.21,31.21,31.18,31.19,12000.0,19.5853,19.5853,19.5665,19.5728,12000.0
2010-07-08 13:50:00,31.2,31.2,31.14,31.14,2600.0,19.579,19.579,19.5414,19.5414,2600.0
2010-07-08 13:55:00,31.14,31.16,31.14,31.15,700.0,19.5414,19.5539,19.5414,19.5477,700.0
2010-07-08 14:00:00,31.15,31.17,31.15,31.16,900.0,19.5477,19.5602,19.5477,19.5539,900.0
2010-07-08 14:05:00,31.16,31.16,31.14,31.15,7500.0,19.5539,19.5539,19.5414,19.5477,7500.0
2010-07-08 14:10:00,31.15,31.15,31.11,31.11,2600.0,19.5477,19.5477,19.5226,19.5226,2600.0
2010-07-08 14:15:00,31.13,31.13,31.07,31.08,3900.0,19.5351,19.5351,19.4975,19.5037,3900.0
2010-07-08 14:20:00,31.09,31.1,31.07,31.09,5700.0,19.51,19.5163,19.4975,19.51,5700.0
2010-07-08 14:25:00,31.1,31.14,31.1,31.13,7900.0,19.5163,19.5414,19.5163,19.5351,7900.0
2010-07-08 14:30:00,31.14,31.15,31.14,31.14,4000.0,19.5414,19.5477,19.5414,19.5414,4000.0
2010-07-08 14:35:00,31.16,31.17,31.14,31.16,3300.0,19.5539,19.5602,19.5414,19.5539,3300.0
2010-07-08 14:40:00,31.16,31.22,31.16,31.21,2900.0,19.5539,19.5916,19.5539,19.5853,2900.0
2010-07-08 14:45:00,31.21,31.22,31.18,31.22,2400.0,19.5853,19.5916,19.5665,19.5916,2400.0
2010-07-08 14:50:00,31.21,31.22,31.19,31.22,3100.0,19.5853,19.5916,19.5728,19.5916,3100.0
2010-07-08 14:55:00,31.21,31.25,31.2,31.25,11500.0,19.5853,19.6104,19.579,19.6104,11500.0
2010-07-08 15:00:00,31.24,31.24,31.19,31.22,37400.0,19.6041,19.6041,19.5728,19.5916,37400.0
2010-07-08 15:05:00,31.2,31.21,31.15,31.18,5800.0,19.579,19.5853,19.5477,19.5665,5800.0
2010-07-08 15:10:00,31.17,31.18,31.14,31.16,11000.0,19.5602,19.5665,19.5414,19.5539,11000.0
2010-07-08 15:15:00,31.15,31.23,31.15,31.21,8900.0,19.5477,19.5979,19.5477,19.5853,8900.0
2010-07-08 15:20:00,31.21,31.27,31.21,31.27,8300.0,19.5853,19.623,19.5853,19.623,8300.0
2010-07-08 15:25:00,31.26,31.28,31.24,31.27,9600.0,19.6167,19.6292,19.6041,19.623,9600.0
2010-07-08 15:30:00,31.31,31.34,31.3,31.31,18700.0,19.6481,19.6669,19.6418,19.6481,18700.0
2010-07-08 15:35:00,31.32,31.36,31.31,31.36,20500.0,19.6543,19.6794,19.6481,19.6794,20500.0
2010-07-08 15:40:00,31.37,31.39,31.33,31.39,8200.0,19.6857,19.6983,19.6606,19.6983,8200.0
2010-07-08 15:45:00,31.4,31.4,31.35,31.35,9500.0,19.7045,19.7045,19.6732,19.6732,9500.0
2010-07-08 15:50:00,31.36,31.39,31.35,31.35,15200.0,19.6794,19.6983,19.6732,19.6732,15200.0
2010-07-08 15:55:00,31.36,31.41,31.35,31.4,26300.0,19.6794,19.7108,19.6732,19.7045,26300.0
2010-07-09 09:30:00,31.14,31.15,31.08,31.12,116000.0,19.5414,19.5477,19.5037,19.5288,116000.0
2010-07-09 09:35:00,31.11,31.18,31.1,31.18,9100.0,19.5226,19.5665,19.5163,19.5665,9100.0
2010-07-09 09:40:00,31.21,31.22,31.17,31.19,4200.0,19.5853,19.5916,19.5602,19.5728,4200.0
2010-07-09 09:45:00,31.17,31.2,31.16,31.17,5000.0,19.5602,19.579,19.5539,19.5602,5000.0
2010-07-09 09:50:00,31.17,31.18,31.13,31.13,3900.0,19.5602,19.5665,19.5351,19.5351,3900.0
2010-07-09 09:55:00,31.13,31.18,31.13,31.16,3000.0,19.5351,19.5665,19.5351,19.5539,3000.0
2010-07-09 10:00:00,31.16,31.24,31.15,31.23,10200.0,19.5539,19.6041,19.5477,19.5979,10200.0
2010-07-09 10:05:00,31.23,31.24,31.18,31.18,1200.0,19.5979,19.6041,19.5665,19.5665,1200.0
2010-07-09 10:10:00,31.18,31.24,31.18,31.24,18300.0,19.5665,19.6041,19.5665,19.6041,18300.0
2010-07-09 10:15:00,31.23,31.26,31.22,31.26,5200.0,19.5979,19.6167,19.5916,19.6167,5200.0
2010-07-09 10:20:00,31.27,31.31,31.26,31.3,15600.0,19.623,19.6481,19.6167,19.6418,15600.0
2010-07-09 10:25:00,31.3,31.3,31.25,31.25,4500.0,19.6418,19.6418,19.6104,19.6104,4500.0
2010-07-09 10:30:00,31.25,31.27,31.23,31.26,3500.0,19.6104,19.623,19.5979,19.6167,3500.0
2010-07-09 10:35:00,31.28,31.32,31.27,31.31,7300.0,19.6292,19.6543,19.623,19.6481,7300.0
2010-07-09 10:40:00,31.29,31.34,31.28,31.28,3700.0,19.6355,19.6669,19.6292,19.6292,3700.0
2010-07-09 10:45:00,31.3,31.3,31.23,31.23,3400.0,19.6418,19.6418,19.5979,19.5979,3400.0
2010-07-09 10:50:00,31.23,31.28,31.23,31.28,11100.0,19.5979,19.6292,19.5979,19.6292,11100.0
2010-07-09 10:55:00,31.27,31.28,31.23,31.24,13900.0,19.623,19.6292,19.5979,19.6041,13900.0
2010-07-09 11:00:00,31.24,31.25,31.24,31.24,2600.0,19.6041,19.6104,19.6041,19.6041,2600.0
2010-07-09 11:05:00,31.26,31.26,31.21,31.21,4500.0,19.6167,19.6167,19.5853,19.5853,4500.0
2010-07-09 11:10:00,31.21,31.21,31.19,31.19,4200.0,19.5853,19.5853,19.5728,19.5728,4200.0
2010-07-09 11:15:00,31.17,31.19,31.16,31.19,4100.0,19.5602,19.5728,19.5539,19.5728,4100.0
2010-07-09 11:20:00,31.18,31.19,31.18,31.19,5200.0,19.5665,19.5728,19.5665,19.5728,5200.0
2010-07-09 11:25:00,31.19,31.19,31.17,31.19,9100.0,19.5728,19.5728,19.5602,19.5728,9100.0
2010-07-09 11:30:00,31.25,31.26,31.23,31.23,6100.0,19.6104,19.6167,19.5979,19.5979,6100.0
2010-07-09 11:35:00,31.22,31.25,31.22,31.25,1400.0,19.5916,19.6104,19.5916,19.6104,1400.0
2010-07-09 11:40:00,31.25,31.27,31.22,31.26,64600.0,19.6104,19.623,19.5916,19.6167,64600.0
2010-07-09 11:45:00,31.27,31.27,31.23,31.24,2500.0,19.623,19.623,19.5979,19.6041,2500.0
2010-07-09 11:50:00,31.24,31.24,31.23,31.23,3000.0,19.6041,19.6041,19.5979,19.5979,3000.0
2010-07-09 11:55:00,31.24,31.26,31.23,31.23,600.0,19.6041,19.6167,19.5979,19.5979,600.0
2010-07-09 12:00:00,31.24,31.24,31.22,31.23,1100.0,19.6041,19.6041,19.5916,19.5979,1100.0
2010-07-09 12:05:00,31.24,31.25,31.23,31.24,4500.0,19.6041,19.6104,19.5979,19.6041,4500.0
2010-07-09 12:10:00,31.24,31.25,31.23,31.23,2400.0,19.6041,19.6104,19.5979,19.5979,2400.0
2010-07-09 12:15:00,31.23,31.25,31.23,31.25,3300.0,19.5979,19.6104,19.5979,19.6104,3300.0
2010-07-09 12:20:00,31.25,31.25,31.23,31.24,2100.0,19.6104,19.6104,19.5979,19.6041,2100.0
2010-07-09 12:25:00,31.25,31.25,31.23,31.24,2000.0,19.6104,19.6104,19.5979,19.6041,2000.0
2010-07-09 12:30:00,31.24,31.24,31.23,31.23,4800.0,19.6041,19.6041,19.5979,19.5979,4800.0
2010-07-09 12:35:00,31.24,31.24,31.22,31.24,4400.0,19.6041,19.6041,19.5916,19.6041,4400.0
2010-07-09 12:40:00,31.23,31.25,31.23,31.23,4700.0,19.5979,19.6104,19.5979,19.5979,4700.0
2010-07-09 12:45:00,31.25,31.25,31.23,31.24,9600.0,19.6104,19.6104,19.5979,19.6041,9600.0
2010-07-09 12:50:00,31.25,31.25,31.24,31.24,4700.0,19.6104,19.6104,19.6041,19.6041,4700.0
2010-07-09 12:55:00,31.27,31.27,31.25,31.25,2600.0,19.623,19.623,19.6104,19.6104,2600.0
2010-07-09 13:00:00,31.23,31.25,31.23,31.25,1600.0,19.5979,19.6104,19.5979,19.6104,1600.0
2010-07-09 13:05:00,31.25,31.28,31.25,31.25,4500.0,19.6104,19.6292,19.6104,19.6104,4500.0
2010-07-09 13:10:00,31.24,31.25,31.23,31.24,2500.0,19.6041,19.6104,19.5979,19.6041,2500.0
2010-07-09 13:15:00,31.26,31.26,31.24,31.26,12500.0,19.6167,19.6167,19.6041,19.6167,12500.0
2010-07-09 13:20:00,31.24,31.25,31.23,31.23,600.0,19.6041,19.6104,19.5979,19.5979,600.0
2010-07-09 13:25:00,31.23,31.24,31.23,31.24,2100.0,19.5979,19.6041,19.5979,19.6041,2100.0
2010-07-09 13:30:00,31.23,31.27,31.23,31.25,500.0,19.5979,19.623,19.5979,19.6104,500.0
2010-07-09 13:35:00,31.26,31.26,31.26,31.26,300.0,19.6167,19.6167,19.6167,19.6167,300.0
2010-07-09 13:40:00,31.25,31.28,31.24,31.24,3600.0,19.6104,19.6292,19.6041,19.6041,3600.0
2010-07-09 13:45:00,31.27,31.27,31.25,31.26,2400.0,19.623,19.623,19.6104,19.6167,2400.0
2010-07-09 13:50:00,31.27,31.29,31.27,31.29,9000.0,19.623,19.6355,19.623,19.6355,9000.0
2010-07-09 13:55:00,31.31,31.31,31.29,31.29,8800.0,19.6481,19.6481,19.6355,19.6355,8800.0
2010-07-09 14:00:00,31.3,31.31,31.3,31.31,2100.0,19.6418,19.6481,19.6418,19.6481,2100.0
2010-07-09 14:05:00,31.31,31.33,31.29,31.29,4200.0,19.6481,19.6606,19.6355,19.6355,4200.0
2010-07-09 14:10:00,31.29,31.3,31.28,31.28,5800.0,19.6355,19.6418,19.6292,19.6292,5800.0
2010-07-09 14:15:00,31.27,31.3,31.27,31.28,6600.0,19.623,19.6418,19.623,19.6292,6600.0
2010-07-09 14:20:00,31.29,31.31,31.28,31.31,6000.0,19.6355,19.6481,19.6292,19.6481,6000.0
2010-07-09 14:25:00,31.29,31.3,31.28,31.3,1600.0,19.6355,19.6418,19.6292,19.6418,1600.0
2010-07-09 14:30:00,31.29,31.31,31.29,31.3,4100.0,19.6355,19.6481,19.6355,19.6418,4100.0
2010-07-09 14:35:00,31.3,31.31,31.29,31.3,4200.0,19.6418,19.6481,19.6355,19.6418,4200.0
2010-07-09 14:40:00,31.3,31.34,31.3,31.32,7800.0,19.6418,19.6669,19.6418,19.6543,7800.0
2010-07-09 14:45:00,31.34,31.34,31.32,31.33,2900.0,19.6669,19.6669,19.6543,19.6606,2900.0
2010-07-09 14:50:00,31.34,31.38,31.33,31.36,9300.0,19.6669,19.692,19.6606,19.6794,9300.0
2010-07-09 14:55:00,31.37,31.42,31.36,31.42,16100.0,19.6857,19.7171,19.6794,19.7171,16100.0
2010-07-09 15:00:00,31.41,31.42,31.4,31.4,4800.0,19.7108,19.7171,19.7045,19.7045,4800.0
2010-07-09 15:05:00,31.4,31.41,31.38,31.39,18700.0,19.7045,19.7108,19.692,19.6983,18700.0
2010-07-09 15:10:00,31.4,31.42,31.4,31.42,14100.0,19.7045,19.7171,19.7045,19.7171,14100.0
2010-07-09 15:15:00,31.43,31.44,31.43,31.43,20100.0,19.7234,19.7296,19.7234,19.7234,20100.0
2010-07-09 15:20:00,31.42,31.42,31.4,31.41,6000.0,19.7171,19.7171,19.7045,19.7108,6000.0
2010-07-09 15:25:00,31.42,31.42,31.34,31.36,3400.0,19.7171,19.7171,19.6669,19.6794,3400.0
2010-07-09 15:30:00,31.38,31.38,31.35,31.37,6800.0,19.692,19.692,19.6732,19.6857,6800.0
2010-07-09 15:35:00,31.4,31.41,31.39,31.4,8600.0,19.7045,19.7108,19.6983,19.7045,8600.0
2010-07-09 15:40:00,31.4,31.43,31.4,31.43,11700.0,19.7045,19.7234,19.7045,19.7234,11700.0
2010-07-09 15:45:00,31.43,31.43,31.4,31.41,10600.0,19.7234,19.7234,19.7045,19.7108,10600.0
2010-07-09 15:50:00,31.41,31.41,31.38,31.41,16700.0,19.7108,19.7108,19.692,19.7108,16700.0
2010-07-09 15:55:00,31.41,31.45,31.4,31.44,78100.0,19.7108,19.7359,19.7045,19.7296,78100.0
2010-07-12 09:30:00,31.18,31.18,31.12,31.15,20600.0,19.5665,19.5665,19.5288,19.5477,20600.0
2010-07-12 09:35:00,31.17,31.22,31.17,31.2,44700.0,19.5602,19.5916,19.5602,19.579,44700.0
2010-07-12 09:40:00,31.2,31.27,31.2,31.27,7300.0,19.579,19.623,19.579,19.623,7300.0
2010-07-12 09:45:00,31.26,31.34,31.26,31.31,15600.0,19.6167,19.6669,19.6167,19.6481,15600.0
2010-07-12 09:50:00,31.31,31.33,31.29,31.29,23700.0,19.6481,19.6606,19.6355,19.6355,23700.0
2010-07-12 09:55:00,31.27,31.32,31.27,31.32,16700.0,19.623,19.6543,19.623,19.6543,16700.0
2010-07-12 10:00:00,31.33,31.38,31.33,31.36,26800.0,19.6606,19.692,19.6606,19.6794,26800.0
2010-07-12 10:05:00,31.36,31.36,31.33,31.33,12400.0,19.6794,19.6794,19.6606,19.6606,12400.0
2010-07-12 10:10:00,31.33,31.33,31.31,31.32,35500.0,19.6606,19.6606,19.6481,19.6543,35500.0
2010-07-12 10:15:00,31.32,31.34,31.31,31.34,30700.0,19.6543,19.6669,19.6481,19.6669,30700.0
2010-07-12 10:20:00,31.35,31.35,31.28,31.28,1600.0,19.6732,19.6732,19.6292,19.6292,1600.0
2010-07-12 10:25:00,31.3,31.3,31.26,31.27,3300.0,19.6418,19.6418,19.6167,19.623,3300.0
2010-07-12 10:30:00,31.25,31.29,31.25,31.27,8700.0,19.6104,19.6355,19.6104,19.623,8700.0
2010-07-12 10:35:00,31.26,31.31,31.26,31.3,6300.0,19.6167,19.6481,19.6167,19.6418,6300.0
2010-07-12 10:40:00,31.31,31.31,31.24,31.25,6300.0,19.6481,19.6481,19.6041,19.6104,6300.0
2010-07-12 10:45:00,31.25,31.26,31.23,31.25,2500.0,19.6104,19.6167,19.5979,19.6104,2500.0
2010-07-12 10:50:00,31.24,31.26,31.24,31.25,6400.0,19.6041,19.6167,19.6041,19.6104,6400.0
2010-07-12 10:55:00,31.23,31.24,31.21,31.24,5100.0,19.5979,19.6041,19.5853,19.6041,5100.0
2010-07-12 11:00:00,31.18,31.18,31.15,31.17,16200.0,19.5665,19.5665,19.5477,19.5602,16200.0
2010-07-12 11:05:00,31.16,31.16,31.11,31.12,29700.0,19.5539,19.5539,19.5226,19.5288,29700.0
2010-07-12 11:10:00,31.11,31.19,31.11,31.19,16400.0,19.5226,19.5728,19.5226,19.5728,16400.0
2010-07-12 11:15:00,31.19,31.21,31.19,31.21,2600.0,19.5728,19.5853,19.5728,19.5853,2600.0
2010-07-12 11:20:00,31.21,31.21,31.15,31.18,4600.0,19.5853,19.5853,19.5477,19.5665,4600.0
2010-07-12 11:25:00,31.17,31.18,31.16,31.16,7700.0,19.5602,19.5665,19.5539,19.5539,7700.0
2010-07-12 11:30:00,31.16,31.16,31.14,31.16,6500.0,19.5539,19.5539,19.5414,19.5539,6500.0
2010-07-12 11:35:00,31.16,31.19,31.16,31.17,16200.0,19.5539,19.5728,19.5539,19.5602,16200.0
2010-07-12 11:40:00,31.17,31.19,31.16,31.18,4200.0,19.5602,19.5728,19.5539,19.5665,4200.0
2010-07-12 11:45:00,31.18,31.18,31.16,31.16,13000.0,19.5665,19.5665,19.5539,19.5539,13000.0
2010-07-12 11:50:00,31.16,31.19,31.16,31.19,2400.0,19.5539,19.5728,19.5539,19.5728,2400.0
2010-07-12 11:55:00,31.2,31.22,31.19,31.2,16800.0,19.579,19.5916,19.5728,19.579,16800.0
2010-07-12 12:00:00,31.24,31.25,31.23,31.24,900.0,19.6041,19.6104,19.5979,19.6041,900.0
2010-07-12 12:05:00,31.24,31.29,31.23,31.29,7100.0,19.6041,19.6355,19.5979,19.6355,7100.0
2010-07-12 12:10:00,31.27,31.3,31.27,31.3,800.0,19.623,19.6418,19.623,19.6418,800.0
2010-07-12 12:15:00,31.29,31.29,31.28,31.28,1600.0,19.6355,19.6355,19.6292,19.6292,1600.0
2010-07-12 12:20:00,31.28,31.29,31.28,31.28,1500.0,19.6292,19.6355,19.6292,19.6292,1500.0
2010-07-12 12:25:00,31.27,31.27,31.25,31.26,2100.0,19.623,19.623,19.6104,19.6167,2100.0
2010-07-12 12:30:00,31.26,31.27,31.25,31.27,6000.0,19.6167,19.623,19.6104,19.623,6000.0
2010-07-12 12:35:00,31.3,31.32,31.3,31.32,1600.0,19.6418,19.6543,19.6418,19.6543,1600.0
2010-07-12 12:40:00,31.33,31.33,31.32,31.33,3400.0,19.6606,19.6606,19.6543,19.6606,3400.0
2010-07-12 12:45:00,31.32,31.33,31.29,31.31,5200.0,19.6543,19.6606,19.6355,19.6481,5200.0
2010-07-12 12:50:00,31.3,31.33,31.3,31.33,2500.0,19.6418,19.6606,19.6418,19.6606,2500.0
2010-07-12 12:55:00,31.32,31.32,31.27,31.27,3400.0,19.6543,19.6543,19.623,19.623,3400.0
2010-07-12 13:00:00,31.24,31.27,31.24,31.27,1600.0,19.6041,19.623,19.6041,19.623,1600.0
2010-07-12 13:05:00,31.27,31.29,31.25,31.28,2500.0,19.623,19.6355,19.6104,19.6292,2500.0
2010-07-12 13:10:00,31.28,31.3,31.27,31.3,2600.0,19.6292,19.6418,19.623,19.6418,2600.0
2010-07-12 13:15:00,31.3,31.34,31.3,31.33,4200.0,19.6418,19.6669,19.6418,19.6606,4200.0
2010-07-12 13:20:00,31.33,31.33,31.32,31.32,2000.0,19.6606,19.6606,19.6543,19.6543,2000.0
2010-07-12 13:25:00,31.32,31.35,31.32,31.35,5900.0,19.6543,19.6732,19.6543,19.6732,5900.0
2010-07-12 13:30:00,31.35,31.36,31.33,31.36,2600.0,19.6732,19.6794,19.6606,19.6794,2600.0
2010-07-12 13:35:00,31.35,31.35,31.31,31.33,13100.0,19.6732,19.6732,19.6481,19.6606,13100.0
2010-07-12 13:40:00,31.34,31.34,31.3,31.31,4900.0,19.6669,19.6669,19.6418,19.6481,4900.0
2010-07-12 13:45:00,31.31,31.31,31.29,31.31,3500.0,19.6481,19.6481,19.6355,19.6481,3500.0
2010-07-12 13:50:00,31.3,31.34,31.3,31.34,3400.0,19.6418,19.6669,19.6418,19.6669,3400.0
2010-07-12 13:55:00,31.34,31.35,31.33,31.35,2600.0,19.6669,19.6732,19.6606,19.6732,2600.0
2010-07-12 14:00:00,31.34,31.35,31.33,31.35,4100.0,19.6669,19.6732,19.6606,19.6732,4100.0
2010-07-12 14:05:00,31.34,31.34,31.31,31.32,3300.0,19.6669,19.6669,19.6481,19.6543,3300.0
2010-07-12 14:10:00,31.32,31.32,31.31,31.32,3200.0,19.6543,19.6543,19.6481,19.6543,3200.0
2010-07-12 14:15:00,31.32,31.34,31.27,31.27,4800.0,19.6543,19.6669,19.623,19.623,4800.0
2010-07-12 14:20:00,31.28,31.3,31.28,31.29,4500.0,19.6292,19.6418,19.6292,19.6355,4500.0
2010-07-12 14:25:00,31.28,31.3,31.26,31.3,4400.0,19.6292,19.6418,19.6167,19.6418,4400.0
2010-07-12 14:30:00,31.29,31.29,31.26,31.26,5300.0,19.6355,19.6355,19.6167,19.6167,5300.0
2010-07-12 14:35:00,31.27,31.32,31.27,31.31,19700.0,19.623,19.6543,19.623,19.6481,19700.0
2010-07-12 14:40:00,31.31,31.35,31.3,31.35,45700.0,19.6481,19.6732,19.6418,19.6732,45700.0
2010-07-12 14:45:00,31.34,31.35,31.32,31.33,9200.0,19.6669,19.6732,19.6543,19.6606,9200.0
2010-07-12 14:50:00,31.35,31.35,31.3,31.31,6900.0,19.6732,19.6732,19.6418,19.6481,6900.0
2010-07-12 14:55:00,31.31,31.36,31.3,31.34,17200.0,19.6481,19.6794,19.6418,19.6669,17200.0
2010-07-12 15:00:00,31.35,31.35,31.31,31.32,15600.0,19.6732,19.6732,19.6481,19.6543,15600.0
2010-07-12 15:05:00,31.32,31.33,31.28,31.29,8500.0,19.6543,19.6606,19.6292,19.6355,8500.0
2010-07-12 15:10:00,31.29,31.34,31.28,31.34,7400.0,19.6355,19.6669,19.6292,19.6669,7400.0
2010-07-12 15:15:00,31.34,31.35,31.3,31.34,15900.0,19.6669,19.6732,19.6418,19.6669,15900.0
2010-07-12 15:20:00,31.33,31.35,31.31,31.32,39800.0,19.6606,19.6732,19.6481,19.6543,39800.0
2010-07-12 15:25:00,31.33,31.34,31.31,31.32,6300.0,19.6606,19.6669,19.6481,19.6543,6300.0
2010-07-12 15:30:00,31.33,31.33,31.3,31.31,11300.0,19.6606,19.6606,19.6418,19.6481,11300.0
2010-07-12 15:35:00,31.31,31.33,31.29,31.32,3600.0,19.6481,19.6606,19.6355,19.6543,3600.0
2010-07-12 15:40:00,31.33,31.35,31.32,31.33,4100.0,19.6606,19.6732,19.6543,19.6606,4100.0
2010-07-12 15:45:00,31.33,31.34,31.3,31.3,6200.0,19.6606,19.6669,19.6418,19.6418,6200.0
2010-07-12 15:50:00,31.3,31.31,31.28,31.31,12200.0,19.6418,19.6481,19.6292,19.6481,12200.0
2010-07-12 15:55:00,31.31,31.35,31.28,31.34,88900.0,19.6481,19.6732,19.6292,19.6669,88900.0
2010-07-13 09:30:00,31.72,31.74,31.67,31.68,42400.0,19.9054,19.9179,19.874,19.8803,42400.0
2010-07-13 09:35:00,31.68,31.74,31.68,31.73,13800.0,19.8803,19.9179,19.8803,19.9116,13800.0
2010-07-13 09:40:00,31.74,31.75,31.69,31.71,14000.0,19.9179,19.9242,19.8865,19.8991,14000.0
2010-07-13 09:45:00,31.7,31.72,31.67,31.67,10400.0,19.8928,19.9054,19.874,19.874,10400.0
2010-07-13 09:50:00,31.67,31.71,31.65,31.69,20700.0,19.874,19.8991,19.8614,19.8865,20700.0
2010-07-13 09:55:00,31.69,31.71,31.69,31.71,10100.0,19.8865,19.8991,19.8865,19.8991,10100.0
2010-07-13 10:00:00,31.72,31.82,31.72,31.82,18000.0,19.9054,19.9681,19.9054,19.9681,18000.0
2010-07-13 10:05:00,31.8,31.83,31.78,31.79,13600.0,19.9556,19.9744,19.943,19.9493,13600.0
2010-07-13 10:10:00,31.8,31.8,31.78,31.8,10700.0,19.9556,19.9556,19.943,19.9556,10700.0
2010-07-13 10:15:00,31.8,31.82,31.78,31.79,48500.0,19.9556,19.9681,19.943,19.9493,48500.0
2010-07-13 10:20:00,31.79,31.8,31.77,31.77,10900.0,19.9493,19.9556,19.9367,19.9367,10900.0
2010-07-13 10:25:00,31.77,31.79,31.77,31.77,18600.0,19.9367,19.9493,19.9367,19.9367,18600.0
2010-07-13 10:30:00,31.78,31.78,31.73,31.74,12700.0,19.943,19.943,19.9116,19.9179,12700.0
2010-07-13 10:35:00,31.72,31.76,31.72,31.76,8200.0,19.9054,19.9305,19.9054,19.9305,8200.0
2010-07-13 10:40:00,31.75,31.75,31.72,31.74,4800.0,19.9242,19.9242,19.9054,19.9179,4800.0
2010-07-13 10:45:00,31.74,31.75,31.72,31.75,7900.0,19.9179,19.9242,19.9054,19.9242,7900.0
2010-07-13 10:50:00,31.75,31.78,31.75,31.77,4500.0,19.9242,19.943,19.9242,19.9367,4500.0
2010-07-13 10:55:00,31.77,31.77,31.75,31.76,8200.0,19.9367,19.9367,19.9242,19.9305,8200.0
2010-07-13 11:00:00,31.74,31.76,31.74,31.74,4100.0,19.9179,19.9305,19.9179,19.9179,4100.0
2010-07-13 11:05:00,31.75,31.82,31.75,31.82,5100.0,19.9242,19.9681,19.9242,19.9681,5100.0
2010-07-13 11:10:00,31.82,31.82,31.81,31.82,3500.0,19.9681,19.9681,19.9618,19.9681,3500.0
2010-07-13 11:15:00,31.8,31.81,31.78,31.78,8700.0,19.9556,19.9618,19.943,19.943,8700.0
2010-07-13 11:20:00,31.78,31.78,31.75,31.77,9600.0,19.943,19.943,19.9242,19.9367,9600.0
2010-07-13 11:25:00,31.77,31.81,31.77,31.8,6600.0,19.9367,19.9618,19.9367,19.9556,6600.0
2010-07-13 11:30:00,31.81,31.9,31.81,31.9,4700.0,19.9618,20.0183,19.9618,20.0183,4700.0
2010-07-13 11:35:00,31.91,31.95,31.91,31.95,5300.0,20.0246,20.0497,20.0246,20.0497,5300.0
2010-07-13 11:40:00,31.93,31.93,31.92,31.92,600.0,20.0371,20.0371,20.0309,20.0309,600.0
2010-07-13 11:45:00,31.92,31.92,31.89,31.89,1400.0,20.0309,20.0309,20.012,20.012,1400.0
2010-07-13 11:50:00,31.9,31.9,31.88,31.88,2500.0,20.0183,20.0183,20.0058,20.0058,2500.0
2010-07-13 11:55:00,31.88,31.88,31.84,31.86,12500.0,20.0058,20.0058,19.9807,19.9932,12500.0
2010-07-13 12:00:00,31.85,31.88,31.84,31.86,7300.0,19.9869,20.0058,19.9807,19.9932,7300.0
2010-07-13 12:05:00,31.85,31.88,31.85,31.87,6500.0,19.9869,20.0058,19.9869,19.9995,6500.0
2010-07-13 12:10:00,31.88,31.9,31.88,31.89,1700.0,20.0058,20.0183,20.0058,20.012,1700.0
2010-07-13 12:15:00,31.88,31.9,31.88,31.89,8100.0,20.0058,20.0183,20.0058,20.012,8100.0
2010-07-13 12:20:00,31.9,31.9,31.87,31.87,4900.0,20.0183,20.0183,19.9995,19.9995,4900.0
2010-07-13 12:25:00,31.88,31.92,31.87,31.92,1200.0,20.0058,20.0309,19.9995,20.0309,1200.0
2010-07-13 12:30:00,31.92,31.93,31.91,31.91,3700.0,20.0309,20.0371,20.0246,20.0246,3700.0
2010-07-13 12:35:00,31.92,31.92,31.92,31.92,100.0,20.0309,20.0309,20.0309,20.0309,100.0
2010-07-13 12:40:00,31.89,31.89,31.85,31.85,8400.0,20.012,20.012,19.9869,19.9869,8400.0
2010-07-13 12:45:00,31.83,31.85,31.83,31.84,4400.0,19.9744,19.9869,19.9744,19.9807,4400.0
2010-07-13 12:50:00,31.84,31.85,31.83,31.83,1300.0,19.9807,19.9869,19.9744,19.9744,1300.0
2010-07-13 12:55:00,31.85,31.85,31.81,31.81,8500.0,19.9869,19.9869,19.9618,19.9618,8500.0
2010-07-13 13:00:00,31.81,31.86,31.81,31.85,5300.0,19.9618,19.9932,19.9618,19.9869,5300.0
2010-07-13 13:05:00,31.84,31.84,31.83,31.84,2800.0,19.9807,19.9807,19.9744,19.9807,2800.0
2010-07-13 13:10:00,31.83,31.83,31.77,31.79,3600.0,19.9744,19.9744,19.9367,19.9493,3600.0
2010-07-13 13:15:00,31.79,31.79,31.77,31.77,11200.0,19.9493,19.9493,19.9367,19.9367,11200.0
2010-07-13 13:20:00,31.77,31.77,31.76,31.77,7200.0,19.9367,19.9367,19.9305,19.9367,7200.0
2010-07-13 13:25:00,31.77,31.78,31.75,31.77,5400.0,19.9367,19.943,19.9242,19.9367,5400.0
2010-07-13 13:30:00,31.79,31.8,31.78,31.8,2400.0,19.9493,19.9556,19.943,19.9556,2400.0
2010-07-13 13:35:00,31.79,31.81,31.77,31.8,5500.0,19.9493,19.9618,19.9367,19.9556,5500.0
2010-07-13 13:40:00,31.8,31.82,31.78,31.82,4500.0,19.9556,19.9681,19.943,19.9681,4500.0
2010-07-13 13:45:00,31.8,31.82,31.8,31.8,11000.0,19.9556,19.9681,19.9556,19.9556,11000.0
2010-07-13 13:50:00,31.8,31.8,31.75,31.76,2700.0,19.9556,19.9556,19.9242,19.9305,2700.0
2010-07-13 13:55:00,31.74,31.78,31.74,31.77,11200.0,19.9179,19.943,19.9179,19.9367,11200.0
2010-07-13 14:00:00,31.77,31.81,31.76,31.81,7400.0,19.9367,19.9618,19.9305,19.9618,7400.0
2010-07-13 14:05:00,31.8,31.82,31.8,31.8,4600.0,19.9556,19.9681,19.9556,19.9556,4600.0
2010-07-13 14:10:00,31.8,31.83,31.79,31.83,9300.0,19.9556,19.9744,19.9493,19.9744,9300.0
2010-07-13 14:15:00,31.84,31.84,31.83,31.84,3000.0,19.9807,19.9807,19.9744,19.9807,3000.0
2010-07-13 14:20:00,31.84,31.85,31.83,31.84,3000.0,19.9807,19.9869,19.9744,19.9807,3000.0
2010-07-13 14:25:00,31.84,31.85,31.8,31.83,5800.0,19.9807,19.9869,19.9556,19.9744,5800.0
2010-07-13 14:30:00,31.83,31.85,31.83,31.84,3200.0,19.9744,19.9869,19.9744,19.9807,3200.0
2010-07-13 14:35:00,31.86,31.87,31.85,31.87,1700.0,19.9932,19.9995,19.9869,19.9995,1700.0
2010-07-13 14:40:00,31.87,31.88,31.86,31.87,4200.0,19.9995,20.0058,19.9932,19.9995,4200.0
2010-07-13 14:45:00,31.87,31.88,31.87,31.88,4300.0,19.9995,20.0058,19.9995,20.0058,4300.0
2010-07-13 14:50:00,31.88,31.88,31.86,31.87,8100.0,20.0058,20.0058,19.9932,19.9995,8100.0
2010-07-13 14:55:00,31.86,31.88,31.86,31.87,17600.0,19.9932,20.0058,19.9932,19.9995,17600.0
2010-07-13 15:00:00,31.88,31.9,31.88,31.89,7900.0,20.0058,20.0183,20.0058,20.012,7900.0
2010-07-13 15:05:00,31.9,31.9,31.89,31.89,5800.0,20.0183,20.0183,20.012,20.012,5800.0
2010-07-13 15:10:00,31.88,31.91,31.87,31.91,3000.0,20.0058,20.0246,19.9995,20.0246,3000.0
2010-07-13 15:15:00,31.92,31.92,31.9,31.91,6300.0,20.0309,20.0309,20.0183,20.0246,6300.0
2010-07-13 15:20:00,31.91,31.92,31.88,31.88,10900.0,20.0246,20.0309,20.0058,20.0058,10900.0
2010-07-13 15:25:00,31.88,31.91,31.88,31.91,2700.0,20.0058,20.0246,20.0058,20.0246,2700.0
2010-07-13 15:30:00,31.92,31.92,31.89,31.91,2800.0,20.0309,20.0309,20.012,20.0246,2800.0
2010-07-13 15:35:00,31.92,31.93,31.91,31.93,3600.0,20.0309,20.0371,20.0246,20.0371,3600.0
2010-07-13 15:40:00,31.93,31.94,31.92,31.92,7400.0,20.0371,20.0434,20.0309,20.0309,7400.0
2010-07-13 15:45:00,31.93,31.94,31.9,31.91,40500.0,20.0371,20.0434,20.0183,20.0246,40500.0
2010-07-13 15:50:00,31.9,31.91,31.88,31.88,23800.0,20.0183,20.0246,20.0058,20.0058,23800.0
2010-07-13 15:55:00,31.88,31.91,31.84,31.9,76800.0,20.0058,20.0246,19.9807,20.0183,76800.0
2010-07-14 09:30:00,31.82,31.82,31.73,31.74,67400.0,19.9681,19.9681,19.9116,19.9179,67400.0
2010-07-14 09:35:00,31.74,31.76,31.71,31.71,14100.0,19.9179,19.9305,19.8991,19.8991,14100.0
2010-07-14 09:40:00,31.72,31.75,31.7,31.75,12900.0,19.9054,19.9242,19.8928,19.9242,12900.0
2010-07-14 09:45:00,31.75,31.81,31.74,31.81,11200.0,19.9242,19.9618,19.9179,19.9618,11200.0
2010-07-14 09:50:00,31.81,31.82,31.74,31.75,415800.0,19.9618,19.9681,19.9179,19.9242,415800.0
2010-07-14 09:55:00,31.75,31.76,31.72,31.72,15900.0,19.9242,19.9305,19.9054,19.9054,15900.0
2010-07-14 10:00:00,31.72,31.72,31.67,31.7,35500.0,19.9054,19.9054,19.874,19.8928,35500.0
2010-07-14 10:05:00,31.7,31.73,31.7,31.73,3600.0,19.8928,19.9116,19.8928,19.9116,3600.0
2010-07-14 10:10:00,31.73,31.76,31.73,31.73,2200.0,19.9116,19.9305,19.9116,19.9116,2200.0
2010-07-14 10:15:00,31.75,31.75,31.71,31.74,4800.0,19.9242,19.9242,19.8991,19.9179,4800.0
2010-07-14 10:20:00,31.74,31.82,31.74,31.82,3200.0,19.9179,19.9681,19.9179,19.9681,3200.0
2010-07-14 10:25:00,31.82,31.83,31.79,31.79,17500.0,19.9681,19.9744,19.9493,19.9493,17500.0
2010-07-14 10:30:00,31.81,31.82,31.78,31.81,18000.0,19.9618,19.9681,19.943,19.9618,18000.0
2010-07-14 10:35:00,31.8,31.8,31.75,31.76,8900.0,19.9556,19.9556,19.9242,19.9305,8900.0
2010-07-14 10:40:00,31.77,31.8,31.77,31.8,7500.0,19.9367,19.9556,19.9367,19.9556,7500.0
2010-07-14 10:45:00,31.81,31.85,31.81,31.84,5700.0,19.9618,19.9869,19.9618,19.9807,5700.0
2010-07-14 10:50:00,31.85,31.86,31.83,31.83,6800.0,19.9869,19.9932,19.9744,19.9744,6800.0
2010-07-14 10:55:00,31.83,31.88,31.82,31.88,6000.0,19.9744,20.0058,19.9681,20.0058,6000.0
2010-07-14 11:00:00,31.89,31.96,31.88,31.96,17900.0,20.012,20.056,20.0058,20.056,17900.0
2010-07-14 11:05:00,31.97,31.97,31.93,31.94,5600.0,20.0622,20.0622,20.0371,20.0434,5600.0
2010-07-14 11:10:00,31.94,31.95,31.92,31.95,1700.0,20.0434,20.0497,20.0309,20.0497,1700.0
2010-07-14 11:15:00,31.95,31.98,31.95,31.96,7900.0,20.0497,20.0685,20.0497,20.056,7900.0
2010-07-14 11:20:00,31.97,31.97,31.96,31.96,3900.0,20.0622,20.0622,20.056,20.056,3900.0
2010-07-14 11:25:00,31.97,31.97,31.93,31.96,9000.0,20.0622,20.0622,20.0371,20.056,9000.0
2010-07-14 11:30:00,31.95,32.01,31.95,32.0,21800.0,20.0497,20.0873,20.0497,20.0811,21800.0
2010-07-14 11:35:00,32.0,32.0,31.97,31.98,41800.0,20.0811,20.0811,20.0622,20.0685,41800.0
2010-07-14 11:40:00,31.98,32.0,31.97,32.0,4000.0,20.0685,20.0811,20.0622,20.0811,4000.0
2010-07-14 11:45:00,32.01,32.03,32.0,32.01,13200.0,20.0873,20.0999,20.0811,20.0873,13200.0
2010-07-14 11:50:00,32.02,32.03,32.01,32.01,10500.0,20.0936,20.0999,20.0873,20.0873,10500.0
2010-07-14 11:55:00,32.01,32.01,31.97,31.97,5800.0,20.0873,20.0873,20.0622,20.0622,5800.0
2010-07-14 12:00:00,31.97,31.99,31.97,31.99,2700.0,20.0622,20.0748,20.0622,20.0748,2700.0
2010-07-14 12:05:00,31.99,31.99,31.97,31.98,7000.0,20.0748,20.0748,20.0622,20.0685,7000.0
2010-07-14 12:10:00,31.99,32.0,31.96,31.98,3000.0,20.0748,20.0811,20.056,20.0685,3000.0
2010-07-14 12:15:00,31.97,31.98,31.97,31.98,1300.0,20.0622,20.0685,20.0622,20.0685,1300.0
2010-07-14 12:20:00,31.98,32.0,31.98,32.0,1700.0,20.0685,20.0811,20.0685,20.0811,1700.0
2010-07-14 12:25:00,32.0,32.0,31.98,31.98,1300.0,20.0811,20.0811,20.0685,20.0685,1300.0
2010-07-14 12:30:00,31.98,32.0,31.98,32.0,2100.0,20.0685,20.0811,20.0685,20.0811,2100.0
2010-07-14 12:35:00,31.99,32.0,31.98,31.98,3100.0,20.0748,20.0811,20.0685,20.0685,3100.0
2010-07-14 12:40:00,31.98,32.0,31.98,32.0,2100.0,20.0685,20.0811,20.0685,20.0811,2100.0
2010-07-14 12:45:00,32.0,32.0,31.97,31.98,6500.0,20.0811,20.0811,20.0622,20.0685,6500.0
2010-07-14 12:50:00,31.98,31.98,31.98,31.98,200.0,20.0685,20.0685,20.0685,20.0685,200.0
2010-07-14 12:55:00,31.94,31.94,31.93,31.94,4600.0,20.0434,20.0434,20.0371,20.0434,4600.0
2010-07-14 13:00:00,31.96,31.97,31.92,31.94,15400.0,20.056,20.0622,20.0309,20.0434,15400.0
2010-07-14 13:05:00,31.93,31.93,31.93,31.93,500.0,20.0371,20.0371,20.0371,20.0371,500.0
2010-07-14 13:10:00,31.97,31.97,31.97,31.97,100.0,20.0622,20.0622,20.0622,20.0622,100.0
2010-07-14 13:15:00,31.96,31.97,31.96,31.97,6000.0,20.056,20.0622,20.056,20.0622,6000.0
2010-07-14 13:20:00,31.98,31.98,31.96,31.96,1700.0,20.0685,20.0685,20.056,20.056,1700.0
2010-07-14 13:25:00,31.95,31.97,31.95,31.95,5000.0,20.0497,20.0622,20.0497,20.0497,5000.0
2010-07-14 13:30:00,31.97,31.99,31.97,31.98,2500.0,20.0622,20.0748,20.0622,20.0685,2500.0
2010-07-14 13:35:00,31.97,31.99,31.96,31.97,7200.0,20.0622,20.0748,20.056,20.0622,7200.0
2010-07-14 13:40:00,31.97,31.97,31.94,31.96,2200.0,20.0622,20.0622,20.0434,20.056,2200.0
2010-07-14 13:45:00,31.94,31.96,31.94,31.95,3400.0,20.0434,20.056,20.0434,20.0497,3400.0
2010-07-14 13:50:00,31.93,31.93,31.89,31.89,1600.0,20.0371,20.0371,20.012,20.012,1600.0
2010-07-14 13:55:00,31.89,31.91,31.89,31.91,6800.0,20.012,20.0246,20.012,20.0246,6800.0
2010-07-14 14:00:00,31.91,31.92,31.83,31.85,22800.0,20.0246,20.0309,19.9744,19.9869,22800.0
2010-07-14 14:05:00,31.89,31.89,31.81,31.84,9600.0,20.012,20.012,19.9618,19.9807,9600.0
2010-07-14 14:10:00,31.84,31.88,31.81,31.83,8400.0,19.9807,20.0058,19.9618,19.9744,8400.0
2010-07-14 14:15:00,31.84,31.86,31.83,31.85,7100.0,19.9807,19.9932,19.9744,19.9869,7100.0
2010-07-14 14:20:00,31.85,31.86,31.79,31.79,3100.0,19.9869,19.9932,19.9493,19.9493,3100.0
2010-07-14 14:25:00,31.78,31.83,31.76,31.81,7100.0,19.943,19.9744,19.9305,19.9618,7100.0
2010-07-14 14:30:00,31.8,31.85,31.8,31.83,10800.0,19.9556,19.9869,19.9556,19.9744,10800.0
2010-07-14 14:35:00,31.83,31.87,31.82,31.82,17000.0,19.9744,19.9995,19.9681,19.9681,17000.0
2010-07-14 14:40:00,31.82,31.84,31.81,31.82,42500.0,19.9681,19.9807,19.9618,19.9681,42500.0
2010-07-14 14:45:00,31.83,31.87,31.82,31.85,16700.0,19.9744,19.9995,19.9681,19.9869,16700.0
2010-07-14 14:50:00,31.85,31.85,31.83,31.83,6000.0,19.9869,19.9869,19.9744,19.9744,6000.0
2010-07-14 14:55:00,31.85,31.88,31.84,31.86,11500.0,19.9869,20.0058,19.9807,19.9932,11500.0
2010-07-14 15:00:00,31.88,31.93,31.87,31.9,7300.0,20.0058,20.0371,19.9995,20.0183,7300.0
2010-07-14 15:05:00,31.9,31.9,31.86,31.87,11300.0,20.0183,20.0183,19.9932,19.9995,11300.0
2010-07-14 15:10:00,31.88,31.89,31.86,31.86,11400.0,20.0058,20.012,19.9932,19.9932,11400.0
2010-07-14 15:15:00,31.87,31.95,31.86,31.94,6300.0,19.9995,20.0497,19.9932,20.0434,6300.0
2010-07-14 15:20:00,31.93,31.95,31.92,31.94,4000.0,20.0371,20.0497,20.0309,20.0434,4000.0
2010-07-14 15:25:00,31.94,31.97,31.93,31.94,8100.0,20.0434,20.0622,20.0371,20.0434,8100.0
2010-07-14 15:30:00,31.93,31.94,31.91,31.92,10400.0,20.0371,20.0434,20.0246,20.0309,10400.0
2010-07-14 15:35:00,31.93,31.93,31.9,31.9,7500.0,20.0371,20.0371,20.0183,20.0183,7500.0
2010-07-14 15:40:00,31.9,31.9,31.84,31.84,10200.0,20.0183,20.0183,19.9807,19.9807,10200.0
2010-07-14 15:45:00,31.85,31.93,31.84,31.93,9400.0,19.9869,20.0371,19.9807,20.0371,9400.0
2010-07-14 15:50:00,31.93,31.95,31.91,31.94,6900.0,20.0371,20.0497,20.0246,20.0434,6900.0
2010-07-14 15:55:00,31.94,32.0,31.94,32.0,23000.0,20.0434,20.0811,20.0434,20.0811,23000.0
2010-07-15 09:30:00,32.05,32.08,32.01,32.03,76500.0,20.1124,20.1313,20.0873,20.0999,76500.0
2010-07-15 09:35:00,32.03,32.08,32.01,32.07,12800.0,20.0999,20.1313,20.0873,20.125,12800.0
2010-07-15 09:40:00,32.02,32.03,31.99,31.99,4600.0,20.0936,20.0999,20.0748,20.0748,4600.0
2010-07-15 09:45:00,31.98,32.0,31.96,31.98,11800.0,20.0685,20.0811,20.056,20.0685,11800.0
2010-07-15 09:50:00,31.97,32.02,31.95,32.01,45300.0,20.0622,20.0936,20.0497,20.0873,45300.0
2010-07-15 09:55:00,32.01,32.02,31.99,32.0,8300.0,20.0873,20.0936,20.0748,20.0811,8300.0
2010-07-15 10:00:00,31.99,31.99,31.85,31.87,30700.0,20.0748,20.0748,19.9869,19.9995,30700.0
2010-07-15 10:05:00,31.87,31.88,31.79,31.81,21200.0,19.9995,20.0058,19.9493,19.9618,21200.0
2010-07-15 10:10:00,31.8,31.8,31.7,31.76,33200.0,19.9556,19.9556,19.8928,19.9305,33200.0
2010-07-15 10:15:00,31.75,31.75,31.66,31.7,16100.0,19.9242,19.9242,19.8677,19.8928,16100.0
2010-07-15 10:20:00,31.7,31.74,31.66,31.73,10900.0,19.8928,19.9179,19.8677,19.9116,10900.0
2010-07-15 10:25:00,31.72,31.79,31.72,31.79,2900.0,19.9054,19.9493,19.9054,19.9493,2900.0
2010-07-15 10:30:00,31.78,31.78,31.7,31.73,9900.0,19.943,19.943,19.8928,19.9116,9900.0
2010-07-15 10:35:00,31.72,31.79,31.71,31.79,6600.0,19.9054,19.9493,19.8991,19.9493,6600.0
2010-07-15 10:40:00,31.79,31.79,31.73,31.77,114300.0,19.9493,19.9493,19.9116,19.9367,114300.0
2010-07-15 10:45:00,31.75,31.79,31.73,31.79,7300.0,19.9242,19.9493,19.9116,19.9493,7300.0
2010-07-15 10:50:00,31.79,31.8,31.77,31.79,6700.0,19.9493,19.9556,19.9367,19.9493,6700.0
2010-07-15 10:55:00,31.78,31.78,31.76,31.77,4500.0,19.943,19.943,19.9305,19.9367,4500.0
2010-07-15 11:00:00,31.77,31.79,31.74,31.75,6300.0,19.9367,19.9493,19.9179,19.9242,6300.0
2010-07-15 11:05:00,31.74,31.76,31.74,31.75,8200.0,19.9179,19.9305,19.9179,19.9242,8200.0
2010-07-15 11:10:00,31.76,31.78,31.75,31.77,1400.0,19.9305,19.943,19.9242,19.9367,1400.0
2010-07-15 11:15:00,31.79,31.82,31.79,31.82,3500.0,19.9493,19.9681,19.9493,19.9681,3500.0
2010-07-15 11:20:00,31.83,31.83,31.83,31.83,100.0,19.9744,19.9744,19.9744,19.9744,100.0
2010-07-15 11:25:00,31.84,31.84,31.83,31.83,1500.0,19.9807,19.9807,19.9744,19.9744,1500.0
2010-07-15 11:30:00,31.86,31.87,31.84,31.86,2900.0,19.9932,19.9995,19.9807,19.9932,2900.0
2010-07-15 11:35:00,31.87,31.9,31.87,31.88,3800.0,19.9995,20.0183,19.9995,20.0058,3800.0
2010-07-15 11:40:00,31.89,31.9,31.86,31.86,500.0,20.012,20.0183,19.9932,19.9932,500.0
2010-07-15 11:45:00,31.86,31.86,31.84,31.84,2500.0,19.9932,19.9932,19.9807,19.9807,2500.0
2010-07-15 11:50:00,31.82,31.86,31.82,31.85,8600.0,19.9681,19.9932,19.9681,19.9869,8600.0
2010-07-15 11:55:00,31.86,31.86,31.8,31.81,3600.0,19.9932,19.9932,19.9556,19.9618,3600.0
2010-07-15 12:00:00,31.8,31.8,31.78,31.78,2100.0,19.9556,19.9556,19.943,19.943,2100.0
2010-07-15 12:05:00,31.76,31.8,31.76,31.76,3900.0,19.9305,19.9556,19.9305,19.9305,3900.0
2010-07-15 12:10:00,31.77,31.8,31.76,31.8,12700.0,19.9367,19.9556,19.9305,19.9556,12700.0
2010-07-15 12:15:00,31.81,31.82,31.79,31.79,19000.0,19.9618,19.9681,19.9493,19.9493,19000.0
2010-07-15 12:20:00,31.78,31.78,31.75,31.75,1700.0,19.943,19.943,19.9242,19.9242,1700.0
2010-07-15 12:25:00,31.77,31.77,31.74,31.74,3700.0,19.9367,19.9367,19.9179,19.9179,3700.0
2010-07-15 12:30:00,31.75,31.76,31.75,31.76,300.0,19.9242,19.9305,19.9242,19.9305,300.0
2010-07-15 12:35:00,31.76,31.76,31.75,31.75,800.0,19.9305,19.9305,19.9242,19.9242,800.0
2010-07-15 12:40:00,31.75,31.75,31.73,31.73,700.0,19.9242,19.9242,19.9116,19.9116,700.0
2010-07-15 12:45:00,31.75,31.76,31.75,31.76,1700.0,19.9242,19.9305,19.9242,19.9305,1700.0
2010-07-15 12:50:00,31.76,31.78,31.76,31.78,21400.0,19.9305,19.943,19.9305,19.943,21400.0
2010-07-15 12:55:00,31.81,31.81,31.78,31.78,3700.0,19.9618,19.9618,19.943,19.943,3700.0
2010-07-15 13:00:00,31.79,31.84,31.79,31.83,6400.0,19.9493,19.9807,19.9493,19.9744,6400.0
2010-07-15 13:05:00,31.83,31.87,31.81,31.86,4600.0,19.9744,19.9995,19.9618,19.9932,4600.0
2010-07-15 13:10:00,31.86,31.87,31.86,31.86,1200.0,19.9932,19.9995,19.9932,19.9932,1200.0
2010-07-15 13:15:00,31.87,31.92,31.86,31.91,2500.0,19.9995,20.0309,19.9932,20.0246,2500.0
2010-07-15 13:20:00,31.93,31.94,31.92,31.93,2400.0,20.0371,20.0434,20.0309,20.0371,2400.0
2010-07-15 13:25:00,31.97,31.98,31.92,31.94,9600.0,20.0622,20.0685,20.0309,20.0434,9600.0
2010-07-15 13:30:00,31.94,31.96,31.9,31.9,6300.0,20.0434,20.056,20.0183,20.0183,6300.0
2010-07-15 13:35:00,31.91,31.93,31.89,31.92,23200.0,20.0246,20.0371,20.012,20.0309,23200.0
2010-07-15 13:40:00,31.92,31.92,31.91,31.92,4500.0,20.0309,20.0309,20.0246,20.0309,4500.0
2010-07-15 13:45:00,31.92,31.97,31.92,31.97,2400.0,20.0309,20.0622,20.0309,20.0622,2400.0
2010-07-15 13:50:00,31.95,31.95,31.92,31.92,2100.0,20.0497,20.0497,20.0309,20.0309,2100.0
2010-07-15 13:55:00,31.92,31.94,31.92,31.92,2800.0,20.0309,20.0434,20.0309,20.0309,2800.0
2010-07-15 14:00:00,31.93,31.96,31.91,31.94,10900.0,20.0371,20.056,20.0246,20.0434,10900.0
2010-07-15 14:05:00,31.93,31.93,31.89,31.89,2300.0,20.0371,20.0371,20.012,20.012,2300.0
2010-07-15 14:10:00,31.89,31.91,31.88,31.91,2800.0,20.012,20.0246,20.0058,20.0246,2800.0
2010-07-15 14:15:00,31.89,31.92,31.89,31.92,2100.0,20.012,20.0309,20.012,20.0309,2100.0
2010-07-15 14:20:00,31.93,31.93,31.9,31.91,4000.0,20.0371,20.0371,20.0183,20.0246,4000.0
2010-07-15 14:25:00,31.91,31.96,31.91,31.95,4100.0,20.0246,20.056,20.0246,20.0497,4100.0
2010-07-15 14:30:00,31.95,31.98,31.94,31.95,5900.0,20.0497,20.0685,20.0434,20.0497,5900.0
2010-07-15 14:35:00,31.95,31.98,31.94,31.96,8400.0,20.0497,20.0685,20.0434,20.056,8400.0
2010-07-15 14:40:00,31.97,31.97,31.95,31.96,5000.0,20.0622,20.0622,20.0497,20.056,5000.0
2010-07-15 14:45:00,31.98,32.01,31.96,31.99,13000.0,20.0685,20.0873,20.056,20.0748,13000.0
2010-07-15 14:50:00,31.99,32.0,31.97,31.98,9200.0,20.0748,20.0811,20.0622,20.0685,9200.0
2010-07-15 14:55:00,31.98,31.99,31.93,31.94,12100.0,20.0685,20.0748,20.0371,20.0434,12100.0
2010-07-15 15:00:00,31.94,31.97,31.94,31.95,8500.0,20.0434,20.0622,20.0434,20.0497,8500.0
2010-07-15 15:05:00,31.95,31.95,31.88,31.89,10100.0,20.0497,20.0497,20.0058,20.012,10100.0
2010-07-15 15:10:00,31.87,31.87,31.82,31.83,11200.0,19.9995,19.9995,19.9681,19.9744,11200.0
2010-07-15 15:15:00,31.82,31.85,31.81,31.82,6600.0,19.9681,19.9869,19.9618,19.9681,6600.0
2010-07-15 15:20:00,31.83,31.87,31.8,31.84,19200.0,19.9744,19.9995,19.9556,19.9807,19200.0
2010-07-15 15:25:00,31.84,31.91,31.82,31.91,18800.0,19.9807,20.0246,19.9681,20.0246,18800.0
2010-07-15 15:30:00,31.92,31.99,31.92,31.95,43300.0,20.0309,20.0748,20.0309,20.0497,43300.0
2010-07-15 15:35:00,31.96,32.04,31.95,32.01,21500.0,20.056,20.1062,20.0497,20.0873,21500.0
2010-07-15 15:40:00,32.03,32.07,32.0,32.07,7700.0,20.0999,20.125,20.0811,20.125,7700.0
2010-07-15 15:45:00,32.07,32.15,32.06,32.08,15600.0,20.125,20.1752,20.1187,20.1313,15600.0
2010-07-15 15:50:00,32.08,32.19,32.07,32.17,155200.0,20.1313,20.2003,20.125,20.1877,155200.0
2010-07-15 15:55:00,32.18,32.21,32.13,32.15,21200.0,20.194,20.2128,20.1626,20.1752,21200.0
2010-07-16 09:30:00,31.79,31.79,31.68,31.69,35100.0,19.9493,19.9493,19.8803,19.8865,35100.0
2010-07-16 09:35:00,31.68,31.72,31.66,31.66,39400.0,19.8803,19.9054,19.8677,19.8677,39400.0
2010-07-16 09:40:00,31.66,31.67,31.61,31.61,11300.0,19.8677,19.874,19.8363,19.8363,11300.0
2010-07-16 09:45:00,31.61,31.63,31.57,31.58,6300.0,19.8363,19.8489,19.8112,19.8175,6300.0
2010-07-16 09:50:00,31.61,31.61,31.54,31.55,17300.0,19.8363,19.8363,19.7924,19.7987,17300.0
2010-07-16 09:55:00,31.53,31.53,31.41,31.47,31800.0,19.7861,19.7861,19.7108,19.7485,31800.0
2010-07-16 10:00:00,31.44,31.48,31.42,31.44,11600.0,19.7296,19.7547,19.7171,19.7296,11600.0
2010-07-16 10:05:00,31.42,31.43,31.3,31.35,60700.0,19.7171,19.7234,19.6418,19.6732,60700.0
2010-07-16 10:10:00,31.36,31.38,31.35,31.38,5800.0,19.6794,19.692,19.6732,19.692,5800.0
2010-07-16 10:15:00,31.41,31.46,31.41,31.46,3000.0,19.7108,19.7422,19.7108,19.7422,3000.0
2010-07-16 10:20:00,31.46,31.47,31.42,31.43,12400.0,19.7422,19.7485,19.7171,19.7234,12400.0
2010-07-16 10:25:00,31.43,31.45,31.37,31.45,10600.0,19.7234,19.7359,19.6857,19.7359,10600.0
2010-07-16 10:30:00,31.41,31.43,31.37,31.42,9800.0,19.7108,19.7234,19.6857,19.7171,9800.0
2010-07-16 10:35:00,31.42,31.44,31.4,31.42,4300.0,19.7171,19.7296,19.7045,19.7171,4300.0
2010-07-16 10:40:00,31.4,31.47,31.39,31.47,15800.0,19.7045,19.7485,19.6983,19.7485,15800.0
2010-07-16 10:45:00,31.47,31.48,31.45,31.45,2500.0,19.7485,19.7547,19.7359,19.7359,2500.0
2010-07-16 10:50:00,31.45,31.47,31.45,31.45,3800.0,19.7359,19.7485,19.7359,19.7359,3800.0
2010-07-16 10:55:00,31.45,31.49,31.45,31.47,3800.0,19.7359,19.761,19.7359,19.7485,3800.0
2010-07-16 11:00:00,31.52,31.54,31.5,31.5,6200.0,19.7799,19.7924,19.7673,19.7673,6200.0
2010-07-16 11:05:00,31.45,31.45,31.42,31.43,27300.0,19.7359,19.7359,19.7171,19.7234,27300.0
2010-07-16 11:10:00,31.43,31.44,31.42,31.43,9200.0,19.7234,19.7296,19.7171,19.7234,9200.0
2010-07-16 11:15:00,31.43,31.44,31.41,31.41,2600.0,19.7234,19.7296,19.7108,19.7108,2600.0
2010-07-16 11:20:00,31.41,31.41,31.34,31.35,5700.0,19.7108,19.7108,19.6669,19.6732,5700.0
2010-07-16 11:25:00,31.35,31.38,31.31,31.38,6500.0,19.6732,19.692,19.6481,19.692,6500.0
2010-07-16 11:30:00,31.34,31.34,31.32,31.32,5100.0,19.6669,19.6669,19.6543,19.6543,5100.0
2010-07-16 11:35:00,31.32,31.34,31.28,31.29,17600.0,19.6543,19.6669,19.6292,19.6355,17600.0
2010-07-16 11:40:00,31.29,31.34,31.28,31.33,12900.0,19.6355,19.6669,19.6292,19.6606,12900.0
2010-07-16 11:45:00,31.32,31.32,31.29,31.31,4800.0,19.6543,19.6543,19.6355,19.6481,4800.0
2010-07-16 11:50:00,31.32,31.32,31.26,31.26,4700.0,19.6543,19.6543,19.6167,19.6167,4700.0
2010-07-16 11:55:00,31.28,31.29,31.26,31.26,4200.0,19.6292,19.6355,19.6167,19.6167,4200.0
2010-07-16 12:00:00,31.26,31.28,31.25,31.26,2600.0,19.6167,19.6292,19.6104,19.6167,2600.0
2010-07-16 12:05:00,31.26,31.28,31.23,31.28,6900.0,19.6167,19.6292,19.5979,19.6292,6900.0
2010-07-16 12:10:00,31.28,31.32,31.27,31.28,16700.0,19.6292,19.6543,19.623,19.6292,16700.0
2010-07-16 12:15:00,31.27,31.29,31.22,31.23,18800.0,19.623,19.6355,19.5916,19.5979,18800.0
2010-07-16 12:20:00,31.24,31.25,31.23,31.25,3200.0,19.6041,19.6104,19.5979,19.6104,3200.0
2010-07-16 12:25:00,31.25,31.29,31.23,31.28,14300.0,19.6104,19.6355,19.5979,19.6292,14300.0
2010-07-16 12:30:00,31.26,31.29,31.26,31.28,3900.0,19.6167,19.6355,19.6167,19.6292,3900.0
2010-07-16 12:35:00,31.25,31.26,31.25,31.25,2500.0,19.6104,19.6167,19.6104,19.6104,2500.0
2010-07-16 12:40:00,31.26,31.29,31.26,31.29,4700.0,19.6167,19.6355,19.6167,19.6355,4700.0
2010-07-16 12:45:00,31.28,31.29,31.25,31.29,1700.0,19.6292,19.6355,19.6104,19.6355,1700.0
2010-07-16 12:50:00,31.27,31.29,31.27,31.27,6400.0,19.623,19.6355,19.623,19.623,6400.0
2010-07-16 12:55:00,31.27,31.27,31.23,31.23,5100.0,19.623,19.623,19.5979,19.5979,5100.0
2010-07-16 13:00:00,31.22,31.22,31.19,31.2,8400.0,19.5916,19.5916,19.5728,19.579,8400.0
2010-07-16 13:05:00,31.2,31.24,31.2,31.23,11200.0,19.579,19.6041,19.579,19.5979,11200.0
2010-07-16 13:10:00,31.22,31.24,31.21,31.21,14600.0,19.5916,19.6041,19.5853,19.5853,14600.0
2010-07-16 13:15:00,31.21,31.24,31.21,31.23,10500.0,19.5853,19.6041,19.5853,19.5979,10500.0
2010-07-16 13:20:00,31.23,31.23,31.19,31.21,5900.0,19.5979,19.5979,19.5728,19.5853,5900.0
2010-07-16 13:25:00,31.21,31.21,31.19,31.19,8600.0,19.5853,19.5853,19.5728,19.5728,8600.0
2010-07-16 13:30:00,31.2,31.26,31.2,31.26,4700.0,19.579,19.6167,19.579,19.6167,4700.0
2010-07-16 13:35:00,31.28,31.29,31.24,31.25,3500.0,19.6292,19.6355,19.6041,19.6104,3500.0
2010-07-16 13:40:00,31.21,31.23,31.21,31.21,2900.0,19.5853,19.5979,19.5853,19.5853,2900.0
2010-07-16 13:45:00,31.18,31.2,31.17,31.19,20400.0,19.5665,19.579,19.5602,19.5728,20400.0
2010-07-16 13:50:00,31.2,31.2,31.15,31.15,6200.0,19.579,19.579,19.5477,19.5477,6200.0
2010-07-16 13:55:00,31.17,31.21,31.16,31.21,16400.0,19.5602,19.5853,19.5539,19.5853,16400.0
2010-07-16 14:00:00,31.2,31.23,31.18,31.23,3500.0,19.579,19.5979,19.5665,19.5979,3500.0
2010-07-16 14:05:00,31.22,31.23,31.21,31.23,6200.0,19.5916,19.5979,19.5853,19.5979,6200.0
2010-07-16 14:10:00,31.23,31.26,31.21,31.23,8800.0,19.5979,19.6167,19.5853,19.5979,8800.0
2010-07-16 14:15:00,31.22,31.22,31.19,31.19,1800.0,19.5916,19.5916,19.5728,19.5728,1800.0
2010-07-16 14:20:00,31.19,31.21,31.19,31.2,2100.0,19.5728,19.5853,19.5728,19.579,2100.0
2010-07-16 14:25:00,31.23,31.23,31.19,31.19,3800.0,19.5979,19.5979,19.5728,19.5728,3800.0
2010-07-16 14:30:00,31.19,31.23,31.17,31.23,13000.0,19.5728,19.5979,19.5602,19.5979,13000.0
2010-07-16 14:35:00,31.22,31.22,31.17,31.19,8900.0,19.5916,19.5916,19.5602,19.5728,8900.0
2010-07-16 14:40:00,31.19,31.2,31.17,31.19,3400.0,19.5728,19.579,19.5602,19.5728,3400.0
2010-07-16 14:45:00,31.19,31.22,31.18,31.2,13800.0,19.5728,19.5916,19.5665,19.579,13800.0
2010-07-16 14:50:00,31.2,31.2,31.16,31.17,8600.0,19.579,19.579,19.5539,19.5602,8600.0
2010-07-16 14:55:00,31.18,31.19,31.17,31.17,7100.0,19.5665,19.5728,19.5602,19.5602,7100.0
2010-07-16 15:00:00,31.18,31.19,31.16,31.17,71500.0,19.5665,19.5728,19.5539,19.5602,71500.0
2010-07-16 15:05:00,31.18,31.19,31.16,31.16,16300.0,19.5665,19.5728,19.5539,19.5539,16300.0
2010-07-16 15:10:00,31.15,31.15,31.12,31.13,12200.0,19.5477,19.5477,19.5288,19.5351,12200.0
2010-07-16 15:15:00,31.13,31.14,31.11,31.11,7700.0,19.5351,19.5414,19.5226,19.5226,7700.0
2010-07-16 15:20:00,31.12,31.13,31.09,31.09,13600.0,19.5288,19.5351,19.51,19.51,13600.0
2010-07-16 15:25:00,31.09,31.11,31.08,31.11,27800.0,19.51,19.5226,19.5037,19.5226,27800.0
2010-07-16 15:30:00,31.11,31.13,31.11,31.13,5200.0,19.5226,19.5351,19.5226,19.5351,5200.0
2010-07-16 15:35:00,31.14,31.18,31.14,31.14,10800.0,19.5414,19.5665,19.5414,19.5414,10800.0
2010-07-16 15:40:00,31.14,31.16,31.12,31.14,15600.0,19.5414,19.5539,19.5288,19.5414,15600.0
2010-07-16 15:45:00,31.14,31.14,31.1,31.11,6200.0,19.5414,19.5414,19.5163,19.5226,6200.0
2010-07-16 15:50:00,31.12,31.15,31.09,31.15,40800.0,19.5288,19.5477,19.51,19.5477,40800.0
2010-07-16 15:55:00,31.15,31.18,31.1,31.1,85700.0,19.5477,19.5665,19.5163,19.5163,85700.0
2010-07-19 09:30:00,31.44,31.44,31.36,31.38,20500.0,19.7296,19.7296,19.6794,19.692,20500.0
2010-07-19 09:35:00,31.41,31.44,31.38,31.38,5500.0,19.7108,19.7296,19.692,19.692,5500.0
2010-07-19 09:40:00,31.39,31.42,31.37,31.41,15700.0,19.6983,19.7171,19.6857,19.7108,15700.0
2010-07-19 09:45:00,31.41,31.46,31.41,31.43,20300.0,19.7108,19.7422,19.7108,19.7234,20300.0
2010-07-19 09:50:00,31.44,31.47,31.44,31.44,9000.0,19.7296,19.7485,19.7296,19.7296,9000.0
2010-07-19 09:55:00,31.46,31.46,31.42,31.42,4300.0,19.7422,19.7422,19.7171,19.7171,4300.0
2010-07-19 10:00:00,31.39,31.4,31.37,31.39,2900.0,19.6983,19.7045,19.6857,19.6983,2900.0
2010-07-19 10:05:00,31.41,31.42,31.31,31.32,5200.0,19.7108,19.7171,19.6481,19.6543,5200.0
2010-07-19 10:10:00,31.29,31.3,31.28,31.3,1600.0,19.6355,19.6418,19.6292,19.6418,1600.0
2010-07-19 10:15:00,31.29,31.29,31.27,31.27,2900.0,19.6355,19.6355,19.623,19.623,2900.0
2010-07-19 10:20:00,31.27,31.28,31.17,31.18,28100.0,19.623,19.6292,19.5602,19.5665,28100.0
2010-07-19 10:25:00,31.16,31.18,31.15,31.15,9000.0,19.5539,19.5665,19.5477,19.5477,9000.0
2010-07-19 10:30:00,31.13,31.19,31.13,31.16,7100.0,19.5351,19.5728,19.5351,19.5539,7100.0
2010-07-19 10:35:00,31.16,31.18,31.12,31.12,19200.0,19.5539,19.5665,19.5288,19.5288,19200.0
2010-07-19 10:40:00,31.1,31.14,31.08,31.14,31200.0,19.5163,19.5414,19.5037,19.5414,31200.0
2010-07-19 10:45:00,31.15,31.15,31.07,31.08,11900.0,19.5477,19.5477,19.4975,19.5037,11900.0
2010-07-19 10:50:00,31.06,31.1,31.05,31.1,9200.0,19.4912,19.5163,19.4849,19.5163,9200.0
2010-07-19 10:55:00,31.09,31.13,31.06,31.13,3200.0,19.51,19.5351,19.4912,19.5351,3200.0
2010-07-19 11:00:00,31.13,31.19,31.11,31.19,2400.0,19.5351,19.5728,19.5226,19.5728,2400.0
2010-07-19 11:05:00,31.19,31.2,31.18,31.2,3200.0,19.5728,19.579,19.5665,19.579,3200.0
2010-07-19 11:10:00,31.19,31.2,31.16,31.18,3200.0,19.5728,19.579,19.5539,19.5665,3200.0
2010-07-19 11:15:00,31.18,31.24,31.18,31.22,1600.0,19.5665,19.6041,19.5665,19.5916,1600.0
2010-07-19 11:20:00,31.22,31.25,31.22,31.24,2900.0,19.5916,19.6104,19.5916,19.6041,2900.0
2010-07-19 11:25:00,31.25,31.25,31.2,31.2,5100.0,19.6104,19.6104,19.579,19.579,5100.0
2010-07-19 11:30:00,31.21,31.21,31.16,31.17,9800.0,19.5853,19.5853,19.5539,19.5602,9800.0
2010-07-19 11:35:00,31.17,31.17,31.13,31.14,11900.0,19.5602,19.5602,19.5351,19.5414,11900.0
2010-07-19 11:40:00,31.14,31.17,31.14,31.16,5700.0,19.5414,19.5602,19.5414,19.5539,5700.0
2010-07-19 11:45:00,31.15,31.17,31.14,31.17,3200.0,19.5477,19.5602,19.5414,19.5602,3200.0
2010-07-19 11:50:00,31.18,31.19,31.18,31.19,1800.0,19.5665,19.5728,19.5665,19.5728,1800.0
2010-07-19 11:55:00,31.19,31.2,31.18,31.2,3000.0,19.5728,19.579,19.5665,19.579,3000.0
2010-07-19 12:00:00,31.2,31.21,31.16,31.18,3800.0,19.579,19.5853,19.5539,19.5665,3800.0
2010-07-19 12:05:00,31.15,31.17,31.14,31.17,15600.0,19.5477,19.5602,19.5414,19.5602,15600.0
2010-07-19 12:10:00,31.17,31.17,31.14,31.15,4300.0,19.5602,19.5602,19.5414,19.5477,4300.0
2010-07-19 12:15:00,31.13,31.17,31.13,31.17,4100.0,19.5351,19.5602,19.5351,19.5602,4100.0
2010-07-19 12:20:00,31.19,31.21,31.19,31.2,7500.0,19.5728,19.5853,19.5728,19.579,7500.0
2010-07-19 12:25:00,31.21,31.23,31.21,31.23,12400.0,19.5853,19.5979,19.5853,19.5979,12400.0
2010-07-19 12:30:00,31.22,31.22,31.2,31.21,2300.0,19.5916,19.5916,19.579,19.5853,2300.0
2010-07-19 12:35:00,31.21,31.24,31.21,31.24,13500.0,19.5853,19.6041,19.5853,19.6041,13500.0
2010-07-19 12:40:00,31.26,31.26,31.24,31.26,6000.0,19.6167,19.6167,19.6041,19.6167,6000.0
2010-07-19 12:45:00,31.25,31.27,31.24,31.26,9500.0,19.6104,19.623,19.6041,19.6167,9500.0
2010-07-19 12:50:00,31.29,31.29,31.29,31.29,100.0,19.6355,19.6355,19.6355,19.6355,100.0
2010-07-19 12:55:00,31.27,31.27,31.23,31.24,3400.0,19.623,19.623,19.5979,19.6041,3400.0
2010-07-19 13:00:00,31.25,31.26,31.24,31.24,4300.0,19.6104,19.6167,19.6041,19.6041,4300.0
2010-07-19 13:05:00,31.25,31.25,31.24,31.25,800.0,19.6104,19.6104,19.6041,19.6104,800.0
2010-07-19 13:10:00,31.23,31.23,31.22,31.22,3000.0,19.5979,19.5979,19.5916,19.5916,3000.0
2010-07-19 13:15:00,31.22,31.22,31.19,31.2,4300.0,19.5916,19.5916,19.5728,19.579,4300.0
2010-07-19 13:20:00,31.2,31.21,31.2,31.2,2300.0,19.579,19.5853,19.579,19.579,2300.0
2010-07-19 13:25:00,31.2,31.2,31.2,31.2,300.0,19.579,19.579,19.579,19.579,300.0
2010-07-19 13:30:00,31.2,31.22,31.19,31.2,1400.0,19.579,19.5916,19.5728,19.579,1400.0
2010-07-19 13:35:00,31.19,31.19,31.17,31.18,4800.0,19.5728,19.5728,19.5602,19.5665,4800.0
2010-07-19 13:40:00,31.18,31.18,31.15,31.15,1600.0,19.5665,19.5665,19.5477,19.5477,1600.0
2010-07-19 13:45:00,31.17,31.17,31.15,31.15,8200.0,19.5602,19.5602,19.5477,19.5477,8200.0
2010-07-19 13:50:00,31.16,31.16,31.15,31.15,800.0,19.5539,19.5539,19.5477,19.5477,800.0
2010-07-19 13:55:00,31.16,31.17,31.15,31.15,4200.0,19.5539,19.5602,19.5477,19.5477,4200.0
2010-07-19 14:00:00,31.15,31.17,31.15,31.17,7400.0,19.5477,19.5602,19.5477,19.5602,7400.0
2010-07-19 14:05:00,31.17,31.18,31.16,31.17,4400.0,19.5602,19.5665,19.5539,19.5602,4400.0
2010-07-19 14:10:00,31.18,31.22,31.18,31.22,6200.0,19.5665,19.5916,19.5665,19.5916,6200.0
2010-07-19 14:15:00,31.23,31.26,31.22,31.26,18800.0,19.5979,19.6167,19.5916,19.6167,18800.0
2010-07-19 14:20:00,31.25,31.26,31.23,31.26,5800.0,19.6104,19.6167,19.5979,19.6167,5800.0
2010-07-19 14:25:00,31.26,31.26,31.24,31.24,500.0,19.6167,19.6167,19.6041,19.6041,500.0
2010-07-19 14:30:00,31.24,31.26,31.24,31.26,17500.0,19.6041,19.6167,19.6041,19.6167,17500.0
2010-07-19 14:35:00,31.27,31.27,31.24,31.24,9700.0,19.623,19.623,19.6041,19.6041,9700.0
2010-07-19 14:40:00,31.27,31.28,31.26,31.27,1500.0,19.623,19.6292,19.6167,19.623,1500.0
2010-07-19 14:45:00,31.27,31.35,31.27,31.34,10300.0,19.623,19.6732,19.623,19.6669,10300.0
2010-07-19 14:50:00,31.34,31.4,31.34,31.38,16500.0,19.6669,19.7045,19.6669,19.692,16500.0
2010-07-19 14:55:00,31.36,31.36,31.34,31.34,2400.0,19.6794,19.6794,19.6669,19.6669,2400.0
2010-07-19 15:00:00,31.34,31.38,31.33,31.37,7700.0,19.6669,19.692,19.6606,19.6857,7700.0
2010-07-19 15:05:00,31.37,31.41,31.35,31.4,8800.0,19.6857,19.7108,19.6732,19.7045,8800.0
2010-07-19 15:10:00,31.4,31.41,31.4,31.4,5800.0,19.7045,19.7108,19.7045,19.7045,5800.0
2010-07-19 15:15:00,31.4,31.41,31.37,31.39,4300.0,19.7045,19.7108,19.6857,19.6983,4300.0
2010-07-19 15:20:00,31.37,31.38,31.35,31.35,12400.0,19.6857,19.692,19.6732,19.6732,12400.0
2010-07-19 15:25:00,31.35,31.35,31.28,31.28,17400.0,19.6732,19.6732,19.6292,19.6292,17400.0
2010-07-19 15:30:00,31.28,31.32,31.28,31.3,15100.0,19.6292,19.6543,19.6292,19.6418,15100.0
2010-07-19 15:35:00,31.29,31.31,31.25,31.27,8700.0,19.6355,19.6481,19.6104,19.623,8700.0
2010-07-19 15:40:00,31.26,31.3,31.25,31.29,10200.0,19.6167,19.6418,19.6104,19.6355,10200.0
2010-07-19 15:45:00,31.31,31.34,31.29,31.33,15700.0,19.6481,19.6669,19.6355,19.6606,15700.0
2010-07-19 15:50:00,31.32,31.33,31.3,31.32,14900.0,19.6543,19.6606,19.6418,19.6543,14900.0
2010-07-19 15:55:00,31.33,31.36,31.32,31.36,22400.0,19.6606,19.6794,19.6543,19.6794,22400.0
2010-07-20 09:30:00,30.89,30.92,30.84,30.92,20900.0,19.3845,19.4033,19.3531,19.4033,20900.0
2010-07-20 09:35:00,30.92,30.95,30.86,30.89,23100.0,19.4033,19.4222,19.3657,19.3845,23100.0
2010-07-20 09:40:00,30.88,30.96,30.87,30.96,13900.0,19.3782,19.4284,19.372,19.4284,13900.0
2010-07-20 09:45:00,30.98,31.0,30.95,30.98,13900.0,19.441,19.4535,19.4222,19.441,13900.0
2010-07-20 09:50:00,30.97,31.08,30.97,31.07,25600.0,19.4347,19.5037,19.4347,19.4975,25600.0
2010-07-20 09:55:00,31.06,31.06,31.04,31.05,6600.0,19.4912,19.4912,19.4786,19.4849,6600.0
2010-07-20 10:00:00,31.03,31.06,30.97,30.97,8800.0,19.4724,19.4912,19.4347,19.4347,8800.0
2010-07-20 10:05:00,30.96,31.0,30.95,30.96,21100.0,19.4284,19.4535,19.4222,19.4284,21100.0
2010-07-20 10:10:00,30.95,31.02,30.94,30.94,8500.0,19.4222,19.4661,19.4159,19.4159,8500.0
2010-07-20 10:15:00,30.94,31.05,30.94,31.05,6000.0,19.4159,19.4849,19.4159,19.4849,6000.0
2010-07-20 10:20:00,31.06,31.09,31.05,31.09,3100.0,19.4912,19.51,19.4849,19.51,3100.0
2010-07-20 10:25:00,31.08,31.09,31.05,31.06,5000.0,19.5037,19.51,19.4849,19.4912,5000.0
2010-07-20 10:30:00,31.05,31.08,31.01,31.08,8400.0,19.4849,19.5037,19.4598,19.5037,8400.0
2010-07-20 10:35:00,31.08,31.11,31.07,31.07,6600.0,19.5037,19.5226,19.4975,19.4975,6600.0
2010-07-20 10:40:00,31.09,31.12,31.09,31.09,2300.0,19.51,19.5288,19.51,19.51,2300.0
2010-07-20 10:45:00,31.11,31.12,31.09,31.11,1700.0,19.5226,19.5288,19.51,19.5226,1700.0
2010-07-20 10:50:00,31.12,31.12,31.07,31.07,6000.0,19.5288,19.5288,19.4975,19.4975,6000.0
2010-07-20 10:55:00,31.08,31.08,31.04,31.05,6900.0,19.5037,19.5037,19.4786,19.4849,6900.0
2010-07-20 11:00:00,31.07,31.13,31.07,31.13,3800.0,19.4975,19.5351,19.4975,19.5351,3800.0
2010-07-20 11:05:00,31.13,31.16,31.09,31.15,7300.0,19.5351,19.5539,19.51,19.5477,7300.0
2010-07-20 11:10:00,31.15,31.16,31.14,31.16,14500.0,19.5477,19.5539,19.5414,19.5539,14500.0
2010-07-20 11:15:00,31.16,31.24,31.16,31.23,5300.0,19.5539,19.6041,19.5539,19.5979,5300.0
2010-07-20 11:20:00,31.23,31.23,31.21,31.21,4100.0,19.5979,19.5979,19.5853,19.5853,4100.0
2010-07-20 11:25:00,31.22,31.23,31.19,31.21,1900.0,19.5916,19.5979,19.5728,19.5853,1900.0
2010-07-20 11:30:00,31.2,31.22,31.16,31.16,5100.0,19.579,19.5916,19.5539,19.5539,5100.0
2010-07-20 11:35:00,31.16,31.16,31.12,31.12,5700.0,19.5539,19.5539,19.5288,19.5288,5700.0
2010-07-20 11:40:00,31.12,31.12,31.1,31.11,1200.0,19.5288,19.5288,19.5163,19.5226,1200.0
2010-07-20 11:45:00,31.12,31.13,31.1,31.13,3500.0,19.5288,19.5351,19.5163,19.5351,3500.0
2010-07-20 11:50:00,31.13,31.13,31.09,31.09,6700.0,19.5351,19.5351,19.51,19.51,6700.0
2010-07-20 11:55:00,31.1,31.11,31.1,31.11,4100.0,19.5163,19.5226,19.5163,19.5226,4100.0
2010-07-20 12:00:00,31.13,31.13,31.11,31.12,800.0,19.5351,19.5351,19.5226,19.5288,800.0
2010-07-20 12:05:00,31.12,31.16,31.12,31.13,2300.0,19.5288,19.5539,19.5288,19.5351,2300.0
2010-07-20 12:10:00,31.14,31.14,31.08,31.08,5300.0,19.5414,19.5414,19.5037,19.5037,5300.0
2010-07-20 12:15:00,31.07,31.07,31.07,31.07,200.0,19.4975,19.4975,19.4975,19.4975,200.0
2010-07-20 12:20:00,31.06,31.06,31.05,31.05,1300.0,19.4912,19.4912,19.4849,19.4849,1300.0
2010-07-20 12:25:00,31.05,31.09,31.05,31.09,1700.0,19.4849,19.51,19.4849,19.51,1700.0
2010-07-20 12:30:00,31.08,31.1,31.08,31.1,3000.0,19.5037,19.5163,19.5037,19.5163,3000.0
2010-07-20 12:35:00,31.1,31.11,31.1,31.1,1100.0,19.5163,19.5226,19.5163,19.5163,1100.0
2010-07-20 12:40:00,31.09,31.11,31.09,31.11,600.0,19.51,19.5226,19.51,19.5226,600.0
2010-07-20 12:45:00,31.14,31.15,31.14,31.14,3300.0,19.5414,19.5477,19.5414,19.5414,3300.0
2010-07-20 12:50:00,31.14,31.15,31.13,31.14,2900.0,19.5414,19.5477,19.5351,19.5414,2900.0
2010-07-20 12:55:00,31.13,31.16,31.13,31.16,1400.0,19.5351,19.5539,19.5351,19.5539,1400.0
2010-07-20 13:00:00,31.17,31.18,31.17,31.18,1400.0,19.5602,19.5665,19.5602,19.5665,1400.0
2010-07-20 13:05:00,31.18,31.2,31.18,31.18,3800.0,19.5665,19.579,19.5665,19.5665,3800.0
2010-07-20 13:10:00,31.18,31.18,31.13,31.13,2900.0,19.5665,19.5665,19.5351,19.5351,2900.0
2010-07-20 13:15:00,31.14,31.17,31.13,31.17,700.0,19.5414,19.5602,19.5351,19.5602,700.0
2010-07-20 13:20:00,31.17,31.19,31.17,31.18,34200.0,19.5602,19.5728,19.5602,19.5665,34200.0
2010-07-20 13:25:00,31.18,31.2,31.18,31.18,2300.0,19.5665,19.579,19.5665,19.5665,2300.0
2010-07-20 13:30:00,31.19,31.22,31.18,31.21,3900.0,19.5728,19.5916,19.5665,19.5853,3900.0
2010-07-20 13:35:00,31.24,31.3,31.24,31.3,9300.0,19.6041,19.6418,19.6041,19.6418,9300.0
2010-07-20 13:40:00,31.29,31.32,31.28,31.3,7400.0,19.6355,19.6543,19.6292,19.6418,7400.0
2010-07-20 13:45:00,31.3,31.33,31.3,31.31,11100.0,19.6418,19.6606,19.6418,19.6481,11100.0
2010-07-20 13:50:00,31.31,31.36,31.3,31.36,7500.0,19.6481,19.6794,19.6418,19.6794,7500.0
2010-07-20 13:55:00,31.39,31.46,31.39,31.45,5300.0,19.6983,19.7422,19.6983,19.7359,5300.0
2010-07-20 14:00:00,31.44,31.44,31.38,31.38,10200.0,19.7296,19.7296,19.692,19.692,10200.0
2010-07-20 14:05:00,31.38,31.39,31.38,31.39,8600.0,19.692,19.6983,19.692,19.6983,8600.0
2010-07-20 14:10:00,31.37,31.4,31.37,31.37,15600.0,19.6857,19.7045,19.6857,19.6857,15600.0
2010-07-20 14:15:00,31.37,31.39,31.35,31.38,25700.0,19.6857,19.6983,19.6732,19.692,25700.0
2010-07-20 14:20:00,31.36,31.37,31.31,31.31,4000.0,19.6794,19.6857,19.6481,19.6481,4000.0
2010-07-20 14:25:00,31.32,31.35,31.31,31.34,5400.0,19.6543,19.6732,19.6481,19.6669,5400.0
2010-07-20 14:30:00,31.34,31.39,31.34,31.37,4600.0,19.6669,19.6983,19.6669,19.6857,4600.0
2010-07-20 14:35:00,31.37,31.38,31.34,31.34,7800.0,19.6857,19.692,19.6669,19.6669,7800.0
2010-07-20 14:40:00,31.35,31.38,31.33,31.34,6900.0,19.6732,19.692,19.6606,19.6669,6900.0
2010-07-20 14:45:00,31.33,31.39,31.33,31.39,15300.0,19.6606,19.6983,19.6606,19.6983,15300.0
2010-07-20 14:50:00,31.39,31.42,31.38,31.4,117700.0,19.6983,19.7171,19.692,19.7045,117700.0
2010-07-20 14:55:00,31.39,31.39,31.35,31.38,6800.0,19.6983,19.6983,19.6732,19.692,6800.0
2010-07-20 15:00:00,31.37,31.42,31.35,31.42,12300.0,19.6857,19.7171,19.6732,19.7171,12300.0
2010-07-20 15:05:00,31.42,31.42,31.38,31.41,10000.0,19.7171,19.7171,19.692,19.7108,10000.0
2010-07-20 15:10:00,31.39,31.45,31.39,31.45,24100.0,19.6983,19.7359,19.6983,19.7359,24100.0
2010-07-20 15:15:00,31.46,31.48,31.44,31.44,16000.0,19.7422,19.7547,19.7296,19.7296,16000.0
2010-07-20 15:20:00,31.43,31.48,31.43,31.48,8500.0,19.7234,19.7547,19.7234,19.7547,8500.0
2010-07-20 15:25:00,31.47,31.52,31.45,31.5,24000.0,19.7485,19.7799,19.7359,19.7673,24000.0
2010-07-20 15:30:00,31.51,31.56,31.51,31.55,26500.0,19.7736,19.805,19.7736,19.7987,26500.0
2010-07-20 15:35:00,31.57,31.58,31.52,31.52,12900.0,19.8112,19.8175,19.7799,19.7799,12900.0
2010-07-20 15:40:00,31.52,31.54,31.48,31.53,17200.0,19.7799,19.7924,19.7547,19.7861,17200.0
2010-07-20 15:45:00,31.54,31.57,31.54,31.57,10900.0,19.7924,19.8112,19.7924,19.8112,10900.0
2010-07-20 15:50:00,31.58,31.58,31.53,31.53,9900.0,19.8175,19.8175,19.7861,19.7861,9900.0
2010-07-20 15:55:00,31.54,31.56,31.53,31.53,23400.0,19.7924,19.805,19.7861,19.7861,23400.0
2010-07-21 09:30:00,31.55,31.6,31.49,31.49,74000.0,19.7987,19.8301,19.761,19.761,74000.0
2010-07-21 09:35:00,31.5,31.5,31.42,31.42,24500.0,19.7673,19.7673,19.7171,19.7171,24500.0
2010-07-21 09:40:00,31.42,31.42,31.33,31.4,10400.0,19.7171,19.7171,19.6606,19.7045,10400.0
2010-07-21 09:45:00,31.36,31.38,31.3,31.32,17800.0,19.6794,19.692,19.6418,19.6543,17800.0
2010-07-21 09:50:00,31.32,31.34,31.27,31.29,19400.0,19.6543,19.6669,19.623,19.6355,19400.0
2010-07-21 09:55:00,31.27,31.33,31.25,31.31,12900.0,19.623,19.6606,19.6104,19.6481,12900.0
2010-07-21 10:00:00,31.31,31.33,31.26,31.33,10900.0,19.6481,19.6606,19.6167,19.6606,10900.0
2010-07-21 10:05:00,31.32,31.32,31.25,31.3,13900.0,19.6543,19.6543,19.6104,19.6418,13900.0
2010-07-21 10:10:00,31.3,31.39,31.3,31.38,30500.0,19.6418,19.6983,19.6418,19.692,30500.0
2010-07-21 10:15:00,31.38,31.43,31.38,31.42,17200.0,19.692,19.7234,19.692,19.7171,17200.0
2010-07-21 10:20:00,31.42,31.46,31.41,31.45,10300.0,19.7171,19.7422,19.7108,19.7359,10300.0
2010-07-21 10:25:00,31.44,31.45,31.42,31.45,9400.0,19.7296,19.7359,19.7171,19.7359,9400.0
2010-07-21 10:30:00,31.44,31.46,31.4,31.4,16700.0,19.7296,19.7422,19.7045,19.7045,16700.0
2010-07-21 10:35:00,31.41,31.43,31.38,31.38,23600.0,19.7108,19.7234,19.692,19.692,23600.0
2010-07-21 10:40:00,31.38,31.39,31.35,31.37,15900.0,19.692,19.6983,19.6732,19.6857,15900.0
2010-07-21 10:45:00,31.35,31.39,31.35,31.39,4900.0,19.6732,19.6983,19.6732,19.6983,4900.0
2010-07-21 10:50:00,31.4,31.41,31.38,31.39,7500.0,19.7045,19.7108,19.692,19.6983,7500.0
2010-07-21 10:55:00,31.4,31.42,31.36,31.38,17900.0,19.7045,19.7171,19.6794,19.692,17900.0
2010-07-21 11:00:00,31.37,31.4,31.34,31.4,8300.0,19.6857,19.7045,19.6669,19.7045,8300.0
2010-07-21 11:05:00,31.36,31.37,31.3,31.3,8100.0,19.6794,19.6857,19.6418,19.6418,8100.0
2010-07-21 11:10:00,31.3,31.31,31.27,31.31,19200.0,19.6418,19.6481,19.623,19.6481,19200.0
2010-07-21 11:15:00,31.31,31.31,31.28,31.28,6300.0,19.6481,19.6481,19.6292,19.6292,6300.0
2010-07-21 11:20:00,31.3,31.32,31.3,31.31,4700.0,19.6418,19.6543,19.6418,19.6481,4700.0
2010-07-21 11:25:00,31.29,31.3,31.27,31.29,5600.0,19.6355,19.6418,19.623,19.6355,5600.0
2010-07-21 11:30:00,31.3,31.3,31.25,31.27,7500.0,19.6418,19.6418,19.6104,19.623,7500.0
2010-07-21 11:35:00,31.28,31.34,31.28,31.33,2900.0,19.6292,19.6669,19.6292,19.6606,2900.0
2010-07-21 11:40:00,31.35,31.35,31.32,31.32,9100.0,19.6732,19.6732,19.6543,19.6543,9100.0
2010-07-21 11:45:00,31.32,31.33,31.31,31.32,9400.0,19.6543,19.6606,19.6481,19.6543,9400.0
2010-07-21 11:50:00,31.3,31.34,31.3,31.34,7000.0,19.6418,19.6669,19.6418,19.6669,7000.0
2010-07-21 11:55:00,31.34,31.38,31.34,31.38,36600.0,19.6669,19.692,19.6669,19.692,36600.0
2010-07-21 12:00:00,31.38,31.41,31.37,31.4,10100.0,19.692,19.7108,19.6857,19.7045,10100.0
2010-07-21 12:05:00,31.4,31.4,31.36,31.36,2200.0,19.7045,19.7045,19.6794,19.6794,2200.0
2010-07-21 12:10:00,31.37,31.4,31.36,31.4,6300.0,19.6857,19.7045,19.6794,19.7045,6300.0
2010-07-21 12:15:00,31.39,31.42,31.37,31.37,2400.0,19.6983,19.7171,19.6857,19.6857,2400.0
2010-07-21 12:20:00,31.38,31.38,31.35,31.38,10600.0,19.692,19.692,19.6732,19.692,10600.0
2010-07-21 12:25:00,31.38,31.42,31.38,31.41,8000.0,19.692,19.7171,19.692,19.7108,8000.0
2010-07-21 12:30:00,31.42,31.42,31.41,31.41,700.0,19.7171,19.7171,19.7108,19.7108,700.0
2010-07-21 12:35:00,31.4,31.45,31.4,31.43,7800.0,19.7045,19.7359,19.7045,19.7234,7800.0
2010-07-21 12:40:00,31.42,31.44,31.4,31.4,2100.0,19.7171,19.7296,19.7045,19.7045,2100.0
2010-07-21 12:45:00,31.4,31.41,31.38,31.4,5800.0,19.7045,19.7108,19.692,19.7045,5800.0
2010-07-21 12:50:00,31.4,31.4,31.36,31.37,11800.0,19.7045,19.7045,19.6794,19.6857,11800.0
2010-07-21 12:55:00,31.36,31.36,31.34,31.35,2900.0,19.6794,19.6794,19.6669,19.6732,2900.0
2010-07-21 13:00:00,31.35,31.36,31.34,31.36,2600.0,19.6732,19.6794,19.6669,19.6794,2600.0
2010-07-21 13:05:00,31.36,31.36,31.35,31.35,500.0,19.6794,19.6794,19.6732,19.6732,500.0
2010-07-21 13:10:00,31.35,31.36,31.34,31.36,2400.0,19.6732,19.6794,19.6669,19.6794,2400.0
2010-07-21 13:15:00,31.36,31.38,31.36,31.37,1900.0,19.6794,19.692,19.6794,19.6857,1900.0
2010-07-21 13:20:00,31.37,31.38,31.36,31.37,2700.0,19.6857,19.692,19.6794,19.6857,2700.0
2010-07-21 13:25:00,31.36,31.37,31.34,31.37,5200.0,19.6794,19.6857,19.6669,19.6857,5200.0
2010-07-21 13:30:00,31.38,31.41,31.38,31.4,1200.0,19.692,19.7108,19.692,19.7045,1200.0
2010-07-21 13:35:00,31.4,31.42,31.4,31.41,9200.0,19.7045,19.7171,19.7045,19.7108,9200.0
2010-07-21 13:40:00,31.4,31.41,31.38,31.4,3700.0,19.7045,19.7108,19.692,19.7045,3700.0
2010-07-21 13:45:00,31.37,31.4,31.37,31.4,4400.0,19.6857,19.7045,19.6857,19.7045,4400.0
2010-07-21 13:50:00,31.4,31.44,31.4,31.43,3800.0,19.7045,19.7296,19.7045,19.7234,3800.0
2010-07-21 13:55:00,31.43,31.45,31.39,31.39,5400.0,19.7234,19.7359,19.6983,19.6983,5400.0
2010-07-21 14:00:00,31.39,31.41,31.28,31.33,27600.0,19.6983,19.7108,19.6292,19.6606,27600.0
2010-07-21 14:05:00,31.32,31.32,31.2,31.2,44300.0,19.6543,19.6543,19.579,19.579,44300.0
2010-07-21 14:10:00,31.17,31.18,31.04,31.09,45200.0,19.5602,19.5665,19.4786,19.51,45200.0
2010-07-21 14:15:00,31.08,31.14,31.06,31.11,23200.0,19.5037,19.5414,19.4912,19.5226,23200.0
2010-07-21 14:20:00,31.13,31.15,31.06,31.14,23000.0,19.5351,19.5477,19.4912,19.5414,23000.0
2010-07-21 14:25:00,31.11,31.13,31.08,31.09,6800.0,19.5226,19.5351,19.5037,19.51,6800.0
2010-07-21 14:30:00,31.06,31.1,30.99,30.99,36100.0,19.4912,19.5163,19.4473,19.4473,36100.0
2010-07-21 14:35:00,31.0,31.05,31.0,31.05,15600.0,19.4535,19.4849,19.4535,19.4849,15600.0
2010-07-21 14:40:00,31.05,31.09,31.03,31.07,5700.0,19.4849,19.51,19.4724,19.4975,5700.0
2010-07-21 14:45:00,31.07,31.08,31.01,31.02,12700.0,19.4975,19.5037,19.4598,19.4661,12700.0
2010-07-21 14:50:00,31.03,31.04,30.94,30.96,14200.0,19.4724,19.4786,19.4159,19.4284,14200.0
2010-07-21 14:55:00,30.94,30.98,30.89,30.93,25900.0,19.4159,19.441,19.3845,19.4096,25900.0
2010-07-21 15:00:00,30.93,30.94,30.9,30.94,26300.0,19.4096,19.4159,19.3908,19.4159,26300.0
2010-07-21 15:05:00,30.97,31.01,30.96,31.0,17600.0,19.4347,19.4598,19.4284,19.4535,17600.0
2010-07-21 15:10:00,30.98,31.04,30.97,31.03,12100.0,19.441,19.4786,19.4347,19.4724,12100.0
2010-07-21 15:15:00,31.04,31.07,30.94,30.94,9100.0,19.4786,19.4975,19.4159,19.4159,9100.0
2010-07-21 15:20:00,30.96,31.03,30.93,31.01,13800.0,19.4284,19.4724,19.4096,19.4598,13800.0
2010-07-21 15:25:00,31.0,31.03,30.98,31.0,10000.0,19.4535,19.4724,19.441,19.4535,10000.0
2010-07-21 15:30:00,30.99,31.05,30.99,31.03,7800.0,19.4473,19.4849,19.4473,19.4724,7800.0
2010-07-21 15:35:00,31.03,31.04,31.0,31.02,11800.0,19.4724,19.4786,19.4535,19.4661,11800.0
2010-07-21 15:40:00,31.0,31.0,30.95,30.98,8400.0,19.4535,19.4535,19.4222,19.441,8400.0
2010-07-21 15:45:00,30.99,31.02,30.98,31.02,18200.0,19.4473,19.4661,19.441,19.4661,18200.0
2010-07-21 15:50:00,31.03,31.05,30.97,30.97,18900.0,19.4724,19.4849,19.4347,19.4347,18900.0
2010-07-21 15:55:00,30.97,30.98,30.95,30.96,48500.0,19.4347,19.441,19.4222,19.4284,48500.0
2010-07-22 09:30:00,31.75,31.78,31.73,31.78,7800.0,19.9242,19.943,19.9116,19.943,7800.0
2010-07-22 09:35:00,31.8,31.8,31.77,31.78,6200.0,19.9556,19.9556,19.9367,19.943,6200.0
2010-07-22 09:40:00,31.79,31.87,31.79,31.86,8200.0,19.9493,19.9995,19.9493,19.9932,8200.0
2010-07-22 09:45:00,31.87,31.92,31.87,31.91,25000.0,19.9995,20.0309,19.9995,20.0246,25000.0
2010-07-22 09:50:00,31.92,31.92,31.89,31.9,3600.0,20.0309,20.0309,20.012,20.0183,3600.0
2010-07-22 09:55:00,31.91,31.93,31.91,31.93,3000.0,20.0246,20.0371,20.0246,20.0371,3000.0
2010-07-22 10:00:00,31.93,32.02,31.93,32.02,31700.0,20.0371,20.0936,20.0371,20.0936,31700.0
2010-07-22 10:05:00,32.03,32.07,31.99,31.99,64900.0,20.0999,20.125,20.0748,20.0748,64900.0
2010-07-22 10:10:00,32.01,32.02,31.99,32.02,21300.0,20.0873,20.0936,20.0748,20.0936,21300.0
2010-07-22 10:15:00,32.04,32.07,32.03,32.03,7600.0,20.1062,20.125,20.0999,20.0999,7600.0
2010-07-22 10:20:00,32.06,32.07,32.02,32.02,2300.0,20.1187,20.125,20.0936,20.0936,2300.0
2010-07-22 10:25:00,32.02,32.05,32.0,32.05,50000.0,20.0936,20.1124,20.0811,20.1124,50000.0
2010-07-22 10:30:00,32.05,32.06,32.03,32.03,11300.0,20.1124,20.1187,20.0999,20.0999,11300.0
2010-07-22 10:35:00,32.04,32.08,32.04,32.06,9000.0,20.1062,20.1313,20.1062,20.1187,9000.0
2010-07-22 10:40:00,32.07,32.09,32.05,32.05,16400.0,20.125,20.1375,20.1124,20.1124,16400.0
2010-07-22 10:45:00,32.05,32.09,32.05,32.09,4300.0,20.1124,20.1375,20.1124,20.1375,4300.0
2010-07-22 10:50:00,32.08,32.13,32.07,32.13,6200.0,20.1313,20.1626,20.125,20.1626,6200.0
2010-07-22 10:55:00,32.1,32.1,32.07,32.07,3900.0,20.1438,20.1438,20.125,20.125,3900.0
2010-07-22 11:00:00,32.06,32.06,32.04,32.04,5000.0,20.1187,20.1187,20.1062,20.1062,5000.0
2010-07-22 11:05:00,32.04,32.05,32.01,32.03,8400.0,20.1062,20.1124,20.0873,20.0999,8400.0
2010-07-22 11:10:00,32.04,32.06,32.02,32.06,4300.0,20.1062,20.1187,20.0936,20.1187,4300.0
2010-07-22 11:15:00,32.05,32.07,32.05,32.06,1000.0,20.1124,20.125,20.1124,20.1187,1000.0
2010-07-22 11:20:00,32.06,32.08,32.05,32.07,1400.0,20.1187,20.1313,20.1124,20.125,1400.0
2010-07-22 11:25:00,32.08,32.1,32.08,32.1,3100.0,20.1313,20.1438,20.1313,20.1438,3100.0
2010-07-22 11:30:00,32.09,32.1,32.06,32.06,3600.0,20.1375,20.1438,20.1187,20.1187,3600.0
2010-07-22 11:35:00,32.08,32.08,32.01,32.01,2600.0,20.1313,20.1313,20.0873,20.0873,2600.0
2010-07-22 11:40:00,32.02,32.02,31.99,31.99,3800.0,20.0936,20.0936,20.0748,20.0748,3800.0
2010-07-22 11:45:00,31.99,32.02,31.99,32.01,1100.0,20.0748,20.0936,20.0748,20.0873,1100.0
2010-07-22 11:50:00,32.01,32.01,31.97,32.0,2700.0,20.0873,20.0873,20.0622,20.0811,2700.0
2010-07-22 11:55:00,32.0,32.02,31.98,32.0,10400.0,20.0811,20.0936,20.0685,20.0811,10400.0
2010-07-22 12:00:00,32.0,32.03,32.0,32.02,5900.0,20.0811,20.0999,20.0811,20.0936,5900.0
2010-07-22 12:05:00,32.02,32.04,32.0,32.04,8400.0,20.0936,20.1062,20.0811,20.1062,8400.0
2010-07-22 12:10:00,32.04,32.04,32.02,32.03,700.0,20.1062,20.1062,20.0936,20.0999,700.0
2010-07-22 12:15:00,32.03,32.04,32.03,32.04,3900.0,20.0999,20.1062,20.0999,20.1062,3900.0
2010-07-22 12:20:00,32.04,32.07,32.02,32.05,5300.0,20.1062,20.125,20.0936,20.1124,5300.0
2010-07-22 12:25:00,32.04,32.06,32.03,32.05,2500.0,20.1062,20.1187,20.0999,20.1124,2500.0
2010-07-22 12:30:00,32.04,32.07,32.04,32.06,58800.0,20.1062,20.125,20.1062,20.1187,58800.0
2010-07-22 12:35:00,32.06,32.07,32.06,32.06,9700.0,20.1187,20.125,20.1187,20.1187,9700.0
2010-07-22 12:40:00,32.06,32.08,32.05,32.06,4800.0,20.1187,20.1313,20.1124,20.1187,4800.0
2010-07-22 12:45:00,32.06,32.08,32.06,32.07,8400.0,20.1187,20.1313,20.1187,20.125,8400.0
2010-07-22 12:50:00,32.07,32.07,32.04,32.06,5400.0,20.125,20.125,20.1062,20.1187,5400.0
2010-07-22 12:55:00,32.07,32.09,32.07,32.07,4500.0,20.125,20.1375,20.125,20.125,4500.0
2010-07-22 13:00:00,32.08,32.08,32.06,32.07,3000.0,20.1313,20.1313,20.1187,20.125,3000.0
2010-07-22 13:05:00,32.07,32.07,32.06,32.06,1100.0,20.125,20.125,20.1187,20.1187,1100.0
2010-07-22 13:10:00,32.07,32.09,32.07,32.09,8000.0,20.125,20.1375,20.125,20.1375,8000.0
2010-07-22 13:15:00,32.09,32.11,32.08,32.11,6400.0,20.1375,20.1501,20.1313,20.1501,6400.0
2010-07-22 13:20:00,32.11,32.12,32.1,32.12,900.0,20.1501,20.1564,20.1438,20.1564,900.0
2010-07-22 13:25:00,32.11,32.11,32.08,32.08,2500.0,20.1501,20.1501,20.1313,20.1313,2500.0
2010-07-22 13:30:00,32.09,32.1,32.08,32.09,500.0,20.1375,20.1438,20.1313,20.1375,500.0
2010-07-22 13:35:00,32.09,32.09,32.08,32.08,1800.0,20.1375,20.1375,20.1313,20.1313,1800.0
2010-07-22 13:40:00,32.07,32.09,32.07,32.07,8100.0,20.125,20.1375,20.125,20.125,8100.0
2010-07-22 13:45:00,32.08,32.08,32.05,32.06,6200.0,20.1313,20.1313,20.1124,20.1187,6200.0
2010-07-22 13:50:00,32.07,32.07,32.01,32.03,4600.0,20.125,20.125,20.0873,20.0999,4600.0
2010-07-22 13:55:00,32.02,32.05,32.02,32.05,8500.0,20.0936,20.1124,20.0936,20.1124,8500.0
2010-07-22 14:00:00,32.05,32.07,32.05,32.07,2600.0,20.1124,20.125,20.1124,20.125,2600.0
2010-07-22 14:05:00,32.08,32.1,32.08,32.09,3900.0,20.1313,20.1438,20.1313,20.1375,3900.0
2010-07-22 14:10:00,32.09,32.12,32.08,32.11,4700.0,20.1375,20.1564,20.1313,20.1501,4700.0
2010-07-22 14:15:00,32.11,32.13,32.08,32.08,4000.0,20.1501,20.1626,20.1313,20.1313,4000.0
2010-07-22 14:20:00,32.09,32.09,32.07,32.07,1800.0,20.1375,20.1375,20.125,20.125,1800.0
2010-07-22 14:25:00,32.08,32.14,32.08,32.13,2000.0,20.1313,20.1689,20.1313,20.1626,2000.0
2010-07-22 14:30:00,32.13,32.13,32.07,32.07,3900.0,20.1626,20.1626,20.125,20.125,3900.0
2010-07-22 14:35:00,32.09,32.1,32.05,32.07,5800.0,20.1375,20.1438,20.1124,20.125,5800.0
2010-07-22 14:40:00,32.07,32.08,32.05,32.07,9700.0,20.125,20.1313,20.1124,20.125,9700.0
2010-07-22 14:45:00,32.07,32.11,32.06,32.09,15600.0,20.125,20.1501,20.1187,20.1375,15600.0
2010-07-22 14:50:00,32.09,32.1,32.08,32.09,9300.0,20.1375,20.1438,20.1313,20.1375,9300.0
2010-07-22 14:55:00,32.1,32.12,32.09,32.12,31600.0,20.1438,20.1564,20.1375,20.1564,31600.0
2010-07-22 15:00:00,32.1,32.12,32.08,32.11,8700.0,20.1438,20.1564,20.1313,20.1501,8700.0
2010-07-22 15:05:00,32.1,32.1,32.05,32.09,6800.0,20.1438,20.1438,20.1124,20.1375,6800.0
2010-07-22 15:10:00,32.08,32.11,32.07,32.1,61800.0,20.1313,20.1501,20.125,20.1438,61800.0
2010-07-22 15:15:00,32.1,32.14,32.1,32.12,18600.0,20.1438,20.1689,20.1438,20.1564,18600.0
2010-07-22 15:20:00,32.12,32.13,32.09,32.09,15900.0,20.1564,20.1626,20.1375,20.1375,15900.0
2010-07-22 15:25:00,32.1,32.12,32.1,32.1,9900.0,20.1438,20.1564,20.1438,20.1438,9900.0
2010-07-22 15:30:00,32.11,32.11,32.07,32.07,17200.0,20.1501,20.1501,20.125,20.125,17200.0
2010-07-22 15:35:00,32.07,32.08,31.96,31.98,20900.0,20.125,20.1313,20.056,20.0685,20900.0
2010-07-22 15:40:00,31.98,32.03,31.97,32.02,40100.0,20.0685,20.0999,20.0622,20.0936,40100.0
2010-07-22 15:45:00,32.04,32.06,31.99,32.02,40300.0,20.1062,20.1187,20.0748,20.0936,40300.0
2010-07-22 15:50:00,32.03,32.05,32.0,32.02,13700.0,20.0999,20.1124,20.0811,20.0936,13700.0
2010-07-22 15:55:00,32.02,32.08,32.02,32.04,84000.0,20.0936,20.1313,20.0936,20.1062,84000.0
2010-07-23 09:30:00,31.96,32.0,31.9,31.9,14100.0,20.056,20.0811,20.0183,20.0183,14100.0
2010-07-23 09:35:00,31.9,32.02,31.89,32.02,20200.0,20.0183,20.0936,20.012,20.0936,20200.0
2010-07-23 09:40:00,32.03,32.1,32.01,32.09,9200.0,20.0999,20.1438,20.0873,20.1375,9200.0
2010-07-23 09:45:00,32.09,32.09,32.02,32.02,2400.0,20.1375,20.1375,20.0936,20.0936,2400.0
2010-07-23 09:50:00,32.03,32.03,31.95,32.0,19700.0,20.0999,20.0999,20.0497,20.0811,19700.0
2010-07-23 09:55:00,32.03,32.03,31.92,31.92,413000.0,20.0999,20.0999,20.0309,20.0309,413000.0
2010-07-23 10:00:00,31.89,31.96,31.89,31.93,13800.0,20.012,20.056,20.012,20.0371,13800.0
2010-07-23 10:05:00,31.95,32.0,31.95,31.98,3400.0,20.0497,20.0811,20.0497,20.0685,3400.0
2010-07-23 10:10:00,31.98,32.03,31.97,32.02,7300.0,20.0685,20.0999,20.0622,20.0936,7300.0
2010-07-23 10:15:00,32.0,32.02,31.99,32.02,5100.0,20.0811,20.0936,20.0748,20.0936,5100.0
2010-07-23 10:20:00,32.04,32.04,31.97,31.99,2600.0,20.1062,20.1062,20.0622,20.0748,2600.0
2010-07-23 10:25:00,32.03,32.06,32.02,32.06,2700.0,20.0999,20.1187,20.0936,20.1187,2700.0
2010-07-23 10:30:00,32.08,32.11,32.07,32.09,8300.0,20.1313,20.1501,20.125,20.1375,8300.0
2010-07-23 10:35:00,32.09,32.11,32.04,32.05,70800.0,20.1375,20.1501,20.1062,20.1124,70800.0
2010-07-23 10:40:00,32.05,32.1,32.04,32.09,53100.0,20.1124,20.1438,20.1062,20.1375,53100.0
2010-07-23 10:45:00,32.08,32.11,32.08,32.09,4700.0,20.1313,20.1501,20.1313,20.1375,4700.0
2010-07-23 10:50:00,32.08,32.08,32.05,32.05,6000.0,20.1313,20.1313,20.1124,20.1124,6000.0
2010-07-23 10:55:00,32.05,32.09,32.04,32.05,7900.0,20.1124,20.1375,20.1062,20.1124,7900.0
2010-07-23 11:00:00,32.06,32.09,32.05,32.09,10800.0,20.1187,20.1375,20.1124,20.1375,10800.0
2010-07-23 11:05:00,32.1,32.12,32.09,32.11,22100.0,20.1438,20.1564,20.1375,20.1501,22100.0
2010-07-23 11:10:00,32.1,32.12,32.08,32.09,29800.0,20.1438,20.1564,20.1313,20.1375,29800.0
2010-07-23 11:15:00,32.1,32.11,32.09,32.11,3400.0,20.1438,20.1501,20.1375,20.1501,3400.0
2010-07-23 11:20:00,32.11,32.14,32.1,32.12,10400.0,20.1501,20.1689,20.1438,20.1564,10400.0
2010-07-23 11:25:00,32.13,32.16,32.11,32.15,38500.0,20.1626,20.1815,20.1501,20.1752,38500.0
2010-07-23 11:30:00,32.14,32.15,32.11,32.13,20600.0,20.1689,20.1752,20.1501,20.1626,20600.0
2010-07-23 11:35:00,32.13,32.14,32.12,32.14,14800.0,20.1626,20.1689,20.1564,20.1689,14800.0
2010-07-23 11:40:00,32.13,32.13,32.06,32.06,8100.0,20.1626,20.1626,20.1187,20.1187,8100.0
2010-07-23 11:45:00,32.09,32.14,32.08,32.13,32900.0,20.1375,20.1689,20.1313,20.1626,32900.0
2010-07-23 11:50:00,32.15,32.17,32.13,32.16,27800.0,20.1752,20.1877,20.1626,20.1815,27800.0
2010-07-23 11:55:00,32.2,32.2,32.1,32.14,9400.0,20.2066,20.2066,20.1438,20.1689,9400.0
2010-07-23 12:00:00,32.16,32.29,32.07,32.07,128900.0,20.1815,20.2631,20.125,20.125,128900.0
2010-07-23 12:05:00,32.09,32.14,32.07,32.11,42000.0,20.1375,20.1689,20.125,20.1501,42000.0
2010-07-23 12:10:00,32.09,32.14,32.02,32.13,45100.0,20.1375,20.1689,20.0936,20.1626,45100.0
2010-07-23 12:15:00,32.13,32.19,32.08,32.16,21300.0,20.1626,20.2003,20.1313,20.1815,21300.0
2010-07-23 12:20:00,32.12,32.15,32.08,32.13,14800.0,20.1564,20.1752,20.1313,20.1626,14800.0
2010-07-23 12:25:00,32.12,32.18,32.12,32.13,8300.0,20.1564,20.194,20.1564,20.1626,8300.0
2010-07-23 12:30:00,32.15,32.15,32.06,32.09,15700.0,20.1752,20.1752,20.1187,20.1375,15700.0
2010-07-23 12:35:00,32.09,32.09,32.04,32.08,9500.0,20.1375,20.1375,20.1062,20.1313,9500.0
2010-07-23 12:40:00,32.06,32.07,31.99,32.01,9200.0,20.1187,20.125,20.0748,20.0873,9200.0
2010-07-23 12:45:00,31.99,32.0,31.96,31.99,12300.0,20.0748,20.0811,20.056,20.0748,12300.0
2010-07-23 12:50:00,31.99,32.03,31.99,32.03,3500.0,20.0748,20.0999,20.0748,20.0999,3500.0
2010-07-23 12:55:00,32.02,32.06,32.02,32.06,23600.0,20.0936,20.1187,20.0936,20.1187,23600.0
2010-07-23 13:00:00,32.1,32.1,32.07,32.07,19000.0,20.1438,20.1438,20.125,20.125,19000.0
2010-07-23 13:05:00,32.06,32.08,32.04,32.05,4500.0,20.1187,20.1313,20.1062,20.1124,4500.0
2010-07-23 13:10:00,32.06,32.13,32.05,32.13,11700.0,20.1187,20.1626,20.1124,20.1626,11700.0
2010-07-23 13:15:00,32.13,32.19,32.13,32.17,14700.0,20.1626,20.2003,20.1626,20.1877,14700.0
2010-07-23 13:20:00,32.17,32.21,32.16,32.2,8500.0,20.1877,20.2128,20.1815,20.2066,8500.0
2010-07-23 13:25:00,32.21,32.27,32.2,32.27,30500.0,20.2128,20.2505,20.2066,20.2505,30500.0
2010-07-23 13:30:00,32.27,32.33,32.25,32.29,14400.0,20.2505,20.2882,20.238,20.2631,14400.0
2010-07-23 13:35:00,32.31,32.32,32.26,32.31,44900.0,20.2756,20.2819,20.2442,20.2756,44900.0
2010-07-23 13:40:00,32.3,32.3,32.26,32.27,7800.0,20.2693,20.2693,20.2442,20.2505,7800.0
2010-07-23 13:45:00,32.28,32.28,32.26,32.27,1300.0,20.2568,20.2568,20.2442,20.2505,1300.0
2010-07-23 13:50:00,32.28,32.31,32.27,32.31,8400.0,20.2568,20.2756,20.2505,20.2756,8400.0
2010-07-23 13:55:00,32.31,32.33,32.3,32.32,18400.0,20.2756,20.2882,20.2693,20.2819,18400.0
2010-07-23 14:00:00,32.33,32.38,32.31,32.37,30700.0,20.2882,20.3195,20.2756,20.3133,30700.0
2010-07-23 14:05:00,32.38,32.39,32.37,32.37,8100.0,20.3195,20.3258,20.3133,20.3133,8100.0
2010-07-23 14:10:00,32.38,32.38,32.32,32.34,62200.0,20.3195,20.3195,20.2819,20.2944,62200.0
2010-07-23 14:15:00,32.35,32.36,32.34,32.34,15100.0,20.3007,20.307,20.2944,20.2944,15100.0
2010-07-23 14:20:00,32.35,32.35,32.3,32.31,14200.0,20.3007,20.3007,20.2693,20.2756,14200.0
2010-07-23 14:25:00,32.33,32.33,32.29,32.32,62500.0,20.2882,20.2882,20.2631,20.2819,62500.0
2010-07-23 14:30:00,32.31,32.33,32.3,32.3,35800.0,20.2756,20.2882,20.2693,20.2693,35800.0
2010-07-23 14:35:00,32.31,32.32,32.29,32.31,41200.0,20.2756,20.2819,20.2631,20.2756,41200.0
2010-07-23 14:40:00,32.33,32.35,32.31,32.34,27100.0,20.2882,20.3007,20.2756,20.2944,27100.0
2010-07-23 14:45:00,32.35,32.37,32.32,32.35,9900.0,20.3007,20.3133,20.2819,20.3007,9900.0
2010-07-23 14:50:00,32.36,32.37,32.34,32.37,33000.0,20.307,20.3133,20.2944,20.3133,33000.0
2010-07-23 14:55:00,32.38,32.4,32.34,32.35,40500.0,20.3195,20.3321,20.2944,20.3007,40500.0
2010-07-23 15:00:00,32.36,32.36,32.32,32.32,5900.0,20.307,20.307,20.2819,20.2819,5900.0
2010-07-23 15:05:00,32.32,32.38,32.32,32.37,14300.0,20.2819,20.3195,20.2819,20.3133,14300.0
2010-07-23 15:10:00,32.38,32.38,32.32,32.33,42000.0,20.3195,20.3195,20.2819,20.2882,42000.0
2010-07-23 15:15:00,32.34,32.35,32.3,32.33,13500.0,20.2944,20.3007,20.2693,20.2882,13500.0
2010-07-23 15:20:00,32.33,32.36,32.32,32.36,9700.0,20.2882,20.307,20.2819,20.307,9700.0
2010-07-23 15:25:00,32.36,32.36,32.31,32.33,5800.0,20.307,20.307,20.2756,20.2882,5800.0
2010-07-23 15:30:00,32.33,32.35,32.3,32.35,8800.0,20.2882,20.3007,20.2693,20.3007,8800.0
2010-07-23 15:35:00,32.34,32.36,32.29,32.31,14800.0,20.2944,20.307,20.2631,20.2756,14800.0
2010-07-23 15:40:00,32.32,32.32,32.27,32.3,27800.0,20.2819,20.2819,20.2505,20.2693,27800.0
2010-07-23 15:45:00,32.29,32.34,32.29,32.31,10100.0,20.2631,20.2944,20.2631,20.2756,10100.0
2010-07-23 15:50:00,32.32,32.35,32.32,32.35,26100.0,20.2819,20.3007,20.2819,20.3007,26100.0
2010-07-23 15:55:00,32.37,32.39,32.36,32.39,42300.0,20.3133,20.3258,20.307,20.3258,42300.0
2010-07-26 09:30:00,32.21,32.29,32.21,32.21,36500.0,20.2128,20.2631,20.2128,20.2128,36500.0
2010-07-26 09:35:00,32.22,32.25,32.18,32.19,17700.0,20.2191,20.238,20.194,20.2003,17700.0
2010-07-26 09:40:00,32.16,32.24,32.16,32.23,11700.0,20.1815,20.2317,20.1815,20.2254,11700.0
2010-07-26 09:45:00,32.24,32.28,32.22,32.24,33200.0,20.2317,20.2568,20.2191,20.2317,33200.0
2010-07-26 09:50:00,32.24,32.24,32.19,32.22,10100.0,20.2317,20.2317,20.2003,20.2191,10100.0
2010-07-26 09:55:00,32.25,32.28,32.22,32.25,8100.0,20.238,20.2568,20.2191,20.238,8100.0
2010-07-26 10:00:00,32.26,32.39,32.26,32.36,91500.0,20.2442,20.3258,20.2442,20.307,91500.0
2010-07-26 10:05:00,32.35,32.38,32.34,32.36,11500.0,20.3007,20.3195,20.2944,20.307,11500.0
2010-07-26 10:10:00,32.37,32.4,32.36,32.37,20400.0,20.3133,20.3321,20.307,20.3133,20400.0
2010-07-26 10:15:00,32.4,32.4,32.36,32.36,16700.0,20.3321,20.3321,20.307,20.307,16700.0
2010-07-26 10:20:00,32.36,32.36,32.33,32.35,7900.0,20.307,20.307,20.2882,20.3007,7900.0
2010-07-26 10:25:00,32.35,32.36,32.33,32.34,12300.0,20.3007,20.307,20.2882,20.2944,12300.0
2010-07-26 10:30:00,32.35,32.36,32.26,32.28,13400.0,20.3007,20.307,20.2442,20.2568,13400.0
2010-07-26 10:35:00,32.28,32.33,32.28,32.32,9600.0,20.2568,20.2882,20.2568,20.2819,9600.0
2010-07-26 10:40:00,32.33,32.33,32.3,32.3,2600.0,20.2882,20.2882,20.2693,20.2693,2600.0
2010-07-26 10:45:00,32.28,32.32,32.27,32.32,5600.0,20.2568,20.2819,20.2505,20.2819,5600.0
2010-07-26 10:50:00,32.33,32.34,32.32,32.34,12600.0,20.2882,20.2944,20.2819,20.2944,12600.0
2010-07-26 10:55:00,32.35,32.37,32.35,32.37,13700.0,20.3007,20.3133,20.3007,20.3133,13700.0
2010-07-26 11:00:00,32.4,32.4,32.38,32.39,9800.0,20.3321,20.3321,20.3195,20.3258,9800.0
2010-07-26 11:05:00,32.38,32.39,32.36,32.38,3100.0,20.3195,20.3258,20.307,20.3195,3100.0
2010-07-26 11:10:00,32.39,32.42,32.37,32.41,24300.0,20.3258,20.3446,20.3133,20.3384,24300.0
2010-07-26 11:15:00,32.41,32.49,32.41,32.49,33800.0,20.3384,20.3886,20.3384,20.3886,33800.0
2010-07-26 11:20:00,32.48,32.48,32.44,32.44,23000.0,20.3823,20.3823,20.3572,20.3572,23000.0
2010-07-26 11:25:00,32.44,32.49,32.44,32.47,6400.0,20.3572,20.3886,20.3572,20.376,6400.0
2010-07-26 11:30:00,32.47,32.49,32.47,32.49,400.0,20.376,20.3886,20.376,20.3886,400.0
2010-07-26 11:35:00,32.49,32.52,32.49,32.52,1200.0,20.3886,20.4074,20.3886,20.4074,1200.0
2010-07-26 11:40:00,32.52,32.54,32.52,32.54,1600.0,20.4074,20.4199,20.4074,20.4199,1600.0
2010-07-26 11:45:00,32.54,32.54,32.53,32.54,2200.0,20.4199,20.4199,20.4137,20.4199,2200.0
2010-07-26 11:50:00,32.54,32.55,32.54,32.55,2100.0,20.4199,20.4262,20.4199,20.4262,2100.0
2010-07-26 11:55:00,32.54,32.56,32.52,32.52,3900.0,20.4199,20.4325,20.4074,20.4074,3900.0
2010-07-26 12:00:00,32.52,32.55,32.52,32.55,4700.0,20.4074,20.4262,20.4074,20.4262,4700.0
2010-07-26 12:05:00,32.57,32.58,32.57,32.58,3400.0,20.4388,20.445,20.4388,20.445,3400.0
2010-07-26 12:10:00,32.58,32.58,32.55,32.55,5300.0,20.445,20.445,20.4262,20.4262,5300.0
2010-07-26 12:15:00,32.53,32.54,32.53,32.53,700.0,20.4137,20.4199,20.4137,20.4137,700.0
2010-07-26 12:20:00,32.54,32.57,32.54,32.55,5000.0,20.4199,20.4388,20.4199,20.4262,5000.0
2010-07-26 12:25:00,32.57,32.57,32.57,32.57,2400.0,20.4388,20.4388,20.4388,20.4388,2400.0
2010-07-26 12:30:00,32.56,32.56,32.55,32.55,600.0,20.4325,20.4325,20.4262,20.4262,600.0
2010-07-26 12:35:00,32.54,32.56,32.54,32.54,2200.0,20.4199,20.4325,20.4199,20.4199,2200.0
2010-07-26 12:40:00,32.53,32.54,32.52,32.54,5200.0,20.4137,20.4199,20.4074,20.4199,5200.0
2010-07-26 12:45:00,32.51,32.52,32.51,32.52,4600.0,20.4011,20.4074,20.4011,20.4074,4600.0
2010-07-26 12:50:00,32.52,32.53,32.52,32.53,800.0,20.4074,20.4137,20.4074,20.4137,800.0
2010-07-26 12:55:00,32.53,32.55,32.53,32.54,28700.0,20.4137,20.4262,20.4137,20.4199,28700.0
2010-07-26 13:00:00,32.55,32.55,32.51,32.52,10800.0,20.4262,20.4262,20.4011,20.4074,10800.0
2010-07-26 13:05:00,32.51,32.51,32.49,32.49,6200.0,20.4011,20.4011,20.3886,20.3886,6200.0
2010-07-26 13:10:00,32.5,32.52,32.49,32.51,9000.0,20.3948,20.4074,20.3886,20.4011,9000.0
2010-07-26 13:15:00,32.52,32.53,32.5,32.53,12700.0,20.4074,20.4137,20.3948,20.4137,12700.0
2010-07-26 13:20:00,32.53,32.54,32.53,32.54,3300.0,20.4137,20.4199,20.4137,20.4199,3300.0
2010-07-26 13:25:00,32.53,32.54,32.53,32.53,16900.0,20.4137,20.4199,20.4137,20.4137,16900.0
2010-07-26 13:30:00,32.53,32.56,32.52,32.56,46200.0,20.4137,20.4325,20.4074,20.4325,46200.0
2010-07-26 13:35:00,32.55,32.58,32.54,32.55,40500.0,20.4262,20.445,20.4199,20.4262,40500.0
2010-07-26 13:40:00,32.56,32.59,32.55,32.59,3200.0,20.4325,20.4513,20.4262,20.4513,3200.0
2010-07-26 13:45:00,32.59,32.6,32.59,32.59,6700.0,20.4513,20.4576,20.4513,20.4513,6700.0
2010-07-26 13:50:00,32.58,32.59,32.57,32.59,3700.0,20.445,20.4513,20.4388,20.4513,3700.0
2010-07-26 13:55:00,32.58,32.59,32.57,32.57,3000.0,20.445,20.4513,20.4388,20.4388,3000.0
2010-07-26 14:00:00,32.56,32.57,32.56,32.57,5000.0,20.4325,20.4388,20.4325,20.4388,5000.0
2010-07-26 14:05:00,32.57,32.57,32.55,32.55,4200.0,20.4388,20.4388,20.4262,20.4262,4200.0
2010-07-26 14:10:00,32.55,32.57,32.55,32.57,1200.0,20.4262,20.4388,20.4262,20.4388,1200.0
2010-07-26 14:15:00,32.56,32.56,32.56,32.56,1800.0,20.4325,20.4325,20.4325,20.4325,1800.0
2010-07-26 14:20:00,32.56,32.57,32.53,32.53,6100.0,20.4325,20.4388,20.4137,20.4137,6100.0
2010-07-26 14:25:00,32.53,32.53,32.51,32.52,13100.0,20.4137,20.4137,20.4011,20.4074,13100.0
2010-07-26 14:30:00,32.51,32.51,32.49,32.49,3400.0,20.4011,20.4011,20.3886,20.3886,3400.0
2010-07-26 14:35:00,32.5,32.51,32.46,32.47,7400.0,20.3948,20.4011,20.3697,20.376,7400.0
2010-07-26 14:40:00,32.48,32.52,32.47,32.49,7700.0,20.3823,20.4074,20.376,20.3886,7700.0
2010-07-26 14:45:00,32.5,32.5,32.48,32.48,8600.0,20.3948,20.3948,20.3823,20.3823,8600.0
2010-07-26 14:50:00,32.49,32.49,32.47,32.48,3500.0,20.3886,20.3886,20.376,20.3823,3500.0
2010-07-26 14:55:00,32.48,32.51,32.47,32.49,5800.0,20.3823,20.4011,20.376,20.3886,5800.0
2010-07-26 15:00:00,32.51,32.54,32.48,32.53,2900.0,20.4011,20.4199,20.3823,20.4137,2900.0
2010-07-26 15:05:00,32.53,32.55,32.52,32.52,5200.0,20.4137,20.4262,20.4074,20.4074,5200.0
2010-07-26 15:10:00,32.52,32.56,32.52,32.54,46100.0,20.4074,20.4325,20.4074,20.4199,46100.0
2010-07-26 15:15:00,32.53,32.53,32.51,32.52,7500.0,20.4137,20.4137,20.4011,20.4074,7500.0
2010-07-26 15:20:00,32.52,32.57,32.52,32.56,7600.0,20.4074,20.4388,20.4074,20.4325,7600.0
2010-07-26 15:25:00,32.57,32.6,32.57,32.58,6200.0,20.4388,20.4576,20.4388,20.445,6200.0
2010-07-26 15:30:00,32.59,32.59,32.56,32.57,7700.0,20.4513,20.4513,20.4325,20.4388,7700.0
2010-07-26 15:35:00,32.58,32.58,32.55,32.56,9200.0,20.445,20.445,20.4262,20.4325,9200.0
2010-07-26 15:40:00,32.56,32.59,32.55,32.56,7700.0,20.4325,20.4513,20.4262,20.4325,7700.0
2010-07-26 15:45:00,32.57,32.61,32.55,32.61,23200.0,20.4388,20.4639,20.4262,20.4639,23200.0
2010-07-26 15:50:00,32.61,32.64,32.59,32.59,29700.0,20.4639,20.4827,20.4513,20.4513,29700.0
2010-07-26 15:55:00,32.59,32.64,32.58,32.64,35700.0,20.4513,20.4827,20.445,20.4827,35700.0
2010-07-27 09:30:00,32.86,32.86,32.79,32.8,32800.0,20.6207,20.6207,20.5768,20.5831,32800.0
2010-07-27 09:35:00,32.8,32.85,32.78,32.85,15100.0,20.5831,20.6145,20.5705,20.6145,15100.0
2010-07-27 09:40:00,32.84,32.84,32.78,32.78,9300.0,20.6082,20.6082,20.5705,20.5705,9300.0
2010-07-27 09:45:00,32.77,32.77,32.74,32.76,7900.0,20.5643,20.5643,20.5454,20.558,7900.0
2010-07-27 09:50:00,32.75,32.78,32.74,32.78,9200.0,20.5517,20.5705,20.5454,20.5705,9200.0
2010-07-27 09:55:00,32.76,32.77,32.76,32.76,3900.0,20.558,20.5643,20.558,20.558,3900.0
2010-07-27 10:00:00,32.73,32.85,32.72,32.75,25000.0,20.5392,20.6145,20.5329,20.5517,25000.0
2010-07-27 10:05:00,32.74,32.74,32.6,32.6,15900.0,20.5454,20.5454,20.4576,20.4576,15900.0
2010-07-27 10:10:00,32.6,32.62,32.58,32.62,28100.0,20.4576,20.4701,20.445,20.4701,28100.0
2010-07-27 10:15:00,32.61,32.62,32.55,32.62,78800.0,20.4639,20.4701,20.4262,20.4701,78800.0
2010-07-27 10:20:00,32.61,32.66,32.61,32.66,8200.0,20.4639,20.4952,20.4639,20.4952,8200.0
2010-07-27 10:25:00,32.66,32.68,32.61,32.68,11800.0,20.4952,20.5078,20.4639,20.5078,11800.0
2010-07-27 10:30:00,32.7,32.7,32.65,32.65,6500.0,20.5203,20.5203,20.489,20.489,6500.0
2010-07-27 10:35:00,32.66,32.7,32.66,32.67,18100.0,20.4952,20.5203,20.4952,20.5015,18100.0
2010-07-27 10:40:00,32.68,32.68,32.62,32.62,12100.0,20.5078,20.5078,20.4701,20.4701,12100.0
2010-07-27 10:45:00,32.61,32.65,32.61,32.64,19300.0,20.4639,20.489,20.4639,20.4827,19300.0
2010-07-27 10:50:00,32.63,32.7,32.62,32.68,10200.0,20.4764,20.5203,20.4701,20.5078,10200.0
2010-07-27 10:55:00,32.66,32.68,32.64,32.67,12800.0,20.4952,20.5078,20.4827,20.5015,12800.0
2010-07-27 11:00:00,32.66,32.66,32.58,32.6,17700.0,20.4952,20.4952,20.445,20.4576,17700.0
2010-07-27 11:05:00,32.6,32.62,32.58,32.61,15200.0,20.4576,20.4701,20.445,20.4639,15200.0
2010-07-27 11:10:00,32.59,32.59,32.54,32.57,13200.0,20.4513,20.4513,20.4199,20.4388,13200.0
2010-07-27 11:15:00,32.57,32.57,32.51,32.51,3300.0,20.4388,20.4388,20.4011,20.4011,3300.0
2010-07-27 11:20:00,32.5,32.54,32.49,32.54,3600.0,20.3948,20.4199,20.3886,20.4199,3600.0
2010-07-27 11:25:00,32.55,32.58,32.55,32.56,14300.0,20.4262,20.445,20.4262,20.4325,14300.0
2010-07-27 11:30:00,32.56,32.59,32.56,32.59,6900.0,20.4325,20.4513,20.4325,20.4513,6900.0
2010-07-27 11:35:00,32.6,32.67,32.6,32.66,10200.0,20.4576,20.5015,20.4576,20.4952,10200.0
2010-07-27 11:40:00,32.67,32.67,32.63,32.64,5100.0,20.5015,20.5015,20.4764,20.4827,5100.0
2010-07-27 11:45:00,32.64,32.66,32.64,32.65,12400.0,20.4827,20.4952,20.4827,20.489,12400.0
2010-07-27 11:50:00,32.65,32.66,32.64,32.65,8700.0,20.489,20.4952,20.4827,20.489,8700.0
2010-07-27 11:55:00,32.64,32.64,32.64,32.64,4000.0,20.4827,20.4827,20.4827,20.4827,4000.0
2010-07-27 12:00:00,32.66,32.66,32.65,32.66,2300.0,20.4952,20.4952,20.489,20.4952,2300.0
2010-07-27 12:05:00,32.64,32.68,32.64,32.68,1700.0,20.4827,20.5078,20.4827,20.5078,1700.0
2010-07-27 12:10:00,32.69,32.74,32.69,32.74,6000.0,20.5141,20.5454,20.5141,20.5454,6000.0
2010-07-27 12:15:00,32.75,32.76,32.75,32.75,3000.0,20.5517,20.558,20.5517,20.5517,3000.0
2010-07-27 12:20:00,32.76,32.76,32.73,32.74,2500.0,20.558,20.558,20.5392,20.5454,2500.0
2010-07-27 12:25:00,32.74,32.74,32.74,32.74,9200.0,20.5454,20.5454,20.5454,20.5454,9200.0
2010-07-27 12:30:00,32.74,32.74,32.7,32.7,6300.0,20.5454,20.5454,20.5203,20.5203,6300.0
2010-07-27 12:35:00,32.7,32.72,32.69,32.71,6400.0,20.5203,20.5329,20.5141,20.5266,6400.0
2010-07-27 12:40:00,32.72,32.75,32.72,32.75,1300.0,20.5329,20.5517,20.5329,20.5517,1300.0
2010-07-27 12:45:00,32.72,32.72,32.69,32.69,1200.0,20.5329,20.5329,20.5141,20.5141,1200.0
2010-07-27 12:50:00,32.7,32.7,32.67,32.68,3200.0,20.5203,20.5203,20.5015,20.5078,3200.0
2010-07-27 12:55:00,32.68,32.69,32.67,32.68,1700.0,20.5078,20.5141,20.5015,20.5078,1700.0
2010-07-27 13:00:00,32.67,32.68,32.65,32.68,3500.0,20.5015,20.5078,20.489,20.5078,3500.0
2010-07-27 13:05:00,32.68,32.69,32.68,32.69,900.0,20.5078,20.5141,20.5078,20.5141,900.0
2010-07-27 13:10:00,32.69,32.69,32.67,32.67,2400.0,20.5141,20.5141,20.5015,20.5015,2400.0
2010-07-27 13:15:00,32.68,32.68,32.66,32.68,9300.0,20.5078,20.5078,20.4952,20.5078,9300.0
2010-07-27 13:20:00,32.69,32.69,32.67,32.67,4300.0,20.5141,20.5141,20.5015,20.5015,4300.0
2010-07-27 13:25:00,32.65,32.65,32.61,32.62,6000.0,20.489,20.489,20.4639,20.4701,6000.0
2010-07-27 13:30:00,32.62,32.63,32.61,32.62,9600.0,20.4701,20.4764,20.4639,20.4701,9600.0
2010-07-27 13:35:00,32.63,32.64,32.62,32.62,600.0,20.4764,20.4827,20.4701,20.4701,600.0
2010-07-27 13:40:00,32.63,32.65,32.62,32.65,2100.0,20.4764,20.489,20.4701,20.489,2100.0
2010-07-27 13:45:00,32.64,32.72,32.63,32.72,3400.0,20.4827,20.5329,20.4764,20.5329,3400.0
2010-07-27 13:50:00,32.71,32.71,32.69,32.69,1200.0,20.5266,20.5266,20.5141,20.5141,1200.0
2010-07-27 13:55:00,32.7,32.72,32.7,32.7,3400.0,20.5203,20.5329,20.5203,20.5203,3400.0
2010-07-27 14:00:00,32.7,32.72,32.7,32.7,6500.0,20.5203,20.5329,20.5203,20.5203,6500.0
2010-07-27 14:05:00,32.68,32.7,32.67,32.7,3700.0,20.5078,20.5203,20.5015,20.5203,3700.0
2010-07-27 14:10:00,32.69,32.7,32.66,32.7,2100.0,20.5141,20.5203,20.4952,20.5203,2100.0
2010-07-27 14:15:00,32.7,32.76,32.67,32.75,8000.0,20.5203,20.558,20.5015,20.5517,8000.0
2010-07-27 14:20:00,32.75,32.75,32.72,32.72,3000.0,20.5517,20.5517,20.5329,20.5329,3000.0
2010-07-27 14:25:00,32.72,32.72,32.71,32.72,2600.0,20.5329,20.5329,20.5266,20.5329,2600.0
2010-07-27 14:30:00,32.73,32.73,32.72,32.73,1900.0,20.5392,20.5392,20.5329,20.5392,1900.0
2010-07-27 14:35:00,32.71,32.75,32.71,32.74,32200.0,20.5266,20.5517,20.5266,20.5454,32200.0
2010-07-27 14:40:00,32.74,32.74,32.7,32.7,7900.0,20.5454,20.5454,20.5203,20.5203,7900.0
2010-07-27 14:45:00,32.71,32.74,32.7,32.74,5700.0,20.5266,20.5454,20.5203,20.5454,5700.0
2010-07-27 14:50:00,32.74,32.74,32.67,32.67,11400.0,20.5454,20.5454,20.5015,20.5015,11400.0
2010-07-27 14:55:00,32.66,32.71,32.65,32.71,9100.0,20.4952,20.5266,20.489,20.5266,9100.0
2010-07-27 15:00:00,32.71,32.74,32.7,32.73,11000.0,20.5266,20.5454,20.5203,20.5392,11000.0
2010-07-27 15:05:00,32.73,32.76,32.72,32.75,10500.0,20.5392,20.558,20.5329,20.5517,10500.0
2010-07-27 15:10:00,32.75,32.76,32.7,32.7,8500.0,20.5517,20.558,20.5203,20.5203,8500.0
2010-07-27 15:15:00,32.7,32.75,32.7,32.74,48500.0,20.5203,20.5517,20.5203,20.5454,48500.0
2010-07-27 15:20:00,32.75,32.76,32.73,32.76,17800.0,20.5517,20.558,20.5392,20.558,17800.0
2010-07-27 15:25:00,32.76,32.77,32.74,32.77,10900.0,20.558,20.5643,20.5454,20.5643,10900.0
2010-07-27 15:30:00,32.77,32.77,32.71,32.71,11200.0,20.5643,20.5643,20.5266,20.5266,11200.0
2010-07-27 15:35:00,32.72,32.74,32.7,32.7,4000.0,20.5329,20.5454,20.5203,20.5203,4000.0
2010-07-27 15:40:00,32.73,32.73,32.71,32.72,19100.0,20.5392,20.5392,20.5266,20.5329,19100.0
2010-07-27 15:45:00,32.7,32.74,32.69,32.7,17600.0,20.5203,20.5454,20.5141,20.5203,17600.0
2010-07-27 15:50:00,32.71,32.73,32.69,32.7,13900.0,20.5266,20.5392,20.5141,20.5203,13900.0
2010-07-27 15:55:00,32.69,32.75,32.69,32.74,62200.0,20.5141,20.5517,20.5141,20.5454,62200.0
2010-07-28 09:30:00,32.66,32.7,32.61,32.7,21400.0,20.4952,20.5203,20.4639,20.5203,21400.0
2010-07-28 09:35:00,32.7,32.73,32.69,32.71,11800.0,20.5203,20.5392,20.5141,20.5266,11800.0
2010-07-28 09:40:00,32.68,32.69,32.66,32.66,3300.0,20.5078,20.5141,20.4952,20.4952,3300.0
2010-07-28 09:45:00,32.67,32.7,32.65,32.66,7800.0,20.5015,20.5203,20.489,20.4952,7800.0
2010-07-28 09:50:00,32.64,32.69,32.6,32.61,20300.0,20.4827,20.5141,20.4576,20.4639,20300.0
2010-07-28 09:55:00,32.61,32.66,32.61,32.66,5200.0,20.4639,20.4952,20.4639,20.4952,5200.0
2010-07-28 10:00:00,32.66,32.69,32.65,32.69,13100.0,20.4952,20.5141,20.489,20.5141,13100.0
2010-07-28 10:05:00,32.68,32.68,32.62,32.62,6100.0,20.5078,20.5078,20.4701,20.4701,6100.0
2010-07-28 10:10:00,32.61,32.61,32.59,32.59,4700.0,20.4639,20.4639,20.4513,20.4513,4700.0
2010-07-28 10:15:00,32.62,32.68,32.62,32.67,12000.0,20.4701,20.5078,20.4701,20.5015,12000.0
2010-07-28 10:20:00,32.66,32.66,32.62,32.65,6500.0,20.4952,20.4952,20.4701,20.489,6500.0
2010-07-28 10:25:00,32.63,32.67,32.63,32.67,5400.0,20.4764,20.5015,20.4764,20.5015,5400.0
2010-07-28 10:30:00,32.66,32.67,32.59,32.61,9400.0,20.4952,20.5015,20.4513,20.4639,9400.0
2010-07-28 10:35:00,32.63,32.66,32.61,32.65,10000.0,20.4764,20.4952,20.4639,20.489,10000.0
2010-07-28 10:40:00,32.64,32.7,32.63,32.7,7000.0,20.4827,20.5203,20.4764,20.5203,7000.0
2010-07-28 10:45:00,32.72,32.73,32.7,32.72,25700.0,20.5329,20.5392,20.5203,20.5329,25700.0
2010-07-28 10:50:00,32.7,32.7,32.67,32.68,4700.0,20.5203,20.5203,20.5015,20.5078,4700.0
2010-07-28 10:55:00,32.68,32.7,32.67,32.67,4400.0,20.5078,20.5203,20.5015,20.5015,4400.0
2010-07-28 11:00:00,32.68,32.68,32.63,32.63,10700.0,20.5078,20.5078,20.4764,20.4764,10700.0
2010-07-28 11:05:00,32.63,32.64,32.62,32.62,3400.0,20.4764,20.4827,20.4701,20.4701,3400.0
2010-07-28 11:10:00,32.6,32.65,32.6,32.65,10000.0,20.4576,20.489,20.4576,20.489,10000.0
2010-07-28 11:15:00,32.65,32.65,32.6,32.6,2900.0,20.489,20.489,20.4576,20.4576,2900.0
2010-07-28 11:20:00,32.6,32.63,32.59,32.63,9700.0,20.4576,20.4764,20.4513,20.4764,9700.0
2010-07-28 11:25:00,32.63,32.64,32.62,32.63,6100.0,20.4764,20.4827,20.4701,20.4764,6100.0
2010-07-28 11:30:00,32.61,32.65,32.61,32.65,5500.0,20.4639,20.489,20.4639,20.489,5500.0
2010-07-28 11:35:00,32.65,32.67,32.65,32.66,4900.0,20.489,20.5015,20.489,20.4952,4900.0
2010-07-28 11:40:00,32.65,32.65,32.62,32.63,6200.0,20.489,20.489,20.4701,20.4764,6200.0
2010-07-28 11:45:00,32.64,32.65,32.62,32.62,3300.0,20.4827,20.489,20.4701,20.4701,3300.0
2010-07-28 11:50:00,32.61,32.62,32.6,32.61,5100.0,20.4639,20.4701,20.4576,20.4639,5100.0
2010-07-28 11:55:00,32.63,32.63,32.61,32.61,1700.0,20.4764,20.4764,20.4639,20.4639,1700.0
2010-07-28 12:00:00,32.63,32.63,32.61,32.62,800.0,20.4764,20.4764,20.4639,20.4701,800.0
2010-07-28 12:05:00,32.62,32.64,32.62,32.64,10400.0,20.4701,20.4827,20.4701,20.4827,10400.0
2010-07-28 12:10:00,32.64,32.65,32.63,32.65,16700.0,20.4827,20.489,20.4764,20.489,16700.0
2010-07-28 12:15:00,32.65,32.67,32.65,32.66,1600.0,20.489,20.5015,20.489,20.4952,1600.0
2010-07-28 12:20:00,32.65,32.65,32.65,32.65,500.0,20.489,20.489,20.489,20.489,500.0
2010-07-28 12:25:00,32.66,32.66,32.65,32.65,3500.0,20.4952,20.4952,20.489,20.489,3500.0
2010-07-28 12:30:00,32.65,32.66,32.64,32.65,3100.0,20.489,20.4952,20.4827,20.489,3100.0
2010-07-28 12:35:00,32.64,32.66,32.64,32.66,2200.0,20.4827,20.4952,20.4827,20.4952,2200.0
2010-07-28 12:40:00,32.65,32.66,32.64,32.64,6100.0,20.489,20.4952,20.4827,20.4827,6100.0
2010-07-28 12:45:00,32.64,32.64,32.64,32.64,1500.0,20.4827,20.4827,20.4827,20.4827,1500.0
2010-07-28 12:50:00,32.64,32.66,32.63,32.66,7400.0,20.4827,20.4952,20.4764,20.4952,7400.0
2010-07-28 12:55:00,32.67,32.71,32.67,32.71,2400.0,20.5015,20.5266,20.5015,20.5266,2400.0
2010-07-28 13:00:00,32.71,32.72,32.69,32.7,2800.0,20.5266,20.5329,20.5141,20.5203,2800.0
2010-07-28 13:05:00,32.69,32.7,32.66,32.68,1400.0,20.5141,20.5203,20.4952,20.5078,1400.0
2010-07-28 13:10:00,32.69,32.69,32.67,32.69,900.0,20.5141,20.5141,20.5015,20.5141,900.0
2010-07-28 13:15:00,32.67,32.68,32.66,32.68,3100.0,20.5015,20.5078,20.4952,20.5078,3100.0
2010-07-28 13:20:00,32.65,32.65,32.62,32.63,7400.0,20.489,20.489,20.4701,20.4764,7400.0
2010-07-28 13:25:00,32.62,32.63,32.61,32.62,4900.0,20.4701,20.4764,20.4639,20.4701,4900.0
2010-07-28 13:30:00,32.61,32.62,32.6,32.62,1000.0,20.4639,20.4701,20.4576,20.4701,1000.0
2010-07-28 13:35:00,32.63,32.64,32.62,32.62,3000.0,20.4764,20.4827,20.4701,20.4701,3000.0
2010-07-28 13:40:00,32.61,32.62,32.6,32.61,8200.0,20.4639,20.4701,20.4576,20.4639,8200.0
2010-07-28 13:45:00,32.61,32.62,32.59,32.62,9100.0,20.4639,20.4701,20.4513,20.4701,9100.0
2010-07-28 13:50:00,32.61,32.63,32.6,32.63,4600.0,20.4639,20.4764,20.4576,20.4764,4600.0
2010-07-28 13:55:00,32.63,32.64,32.61,32.61,4200.0,20.4764,20.4827,20.4639,20.4639,4200.0
2010-07-28 14:00:00,32.61,32.62,32.58,32.61,7400.0,20.4639,20.4701,20.445,20.4639,7400.0
2010-07-28 14:05:00,32.62,32.65,32.62,32.65,3900.0,20.4701,20.489,20.4701,20.489,3900.0
2010-07-28 14:10:00,32.64,32.65,32.6,32.6,5700.0,20.4827,20.489,20.4576,20.4576,5700.0
2010-07-28 14:15:00,32.58,32.58,32.56,32.56,9000.0,20.445,20.445,20.4325,20.4325,9000.0
2010-07-28 14:20:00,32.53,32.56,32.52,32.54,5900.0,20.4137,20.4325,20.4074,20.4199,5900.0
2010-07-28 14:25:00,32.53,32.57,32.51,32.56,4500.0,20.4137,20.4388,20.4011,20.4325,4500.0
2010-07-28 14:30:00,32.55,32.58,32.54,32.58,5200.0,20.4262,20.445,20.4199,20.445,5200.0
2010-07-28 14:35:00,32.57,32.59,32.56,32.57,11500.0,20.4388,20.4513,20.4325,20.4388,11500.0
2010-07-28 14:40:00,32.58,32.59,32.54,32.56,2900.0,20.445,20.4513,20.4199,20.4325,2900.0
2010-07-28 14:45:00,32.57,32.57,32.53,32.53,3100.0,20.4388,20.4388,20.4137,20.4137,3100.0
2010-07-28 14:50:00,32.55,32.57,32.53,32.55,8900.0,20.4262,20.4388,20.4137,20.4262,8900.0
2010-07-28 14:55:00,32.57,32.57,32.53,32.54,14100.0,20.4388,20.4388,20.4137,20.4199,14100.0
2010-07-28 15:00:00,32.54,32.56,32.5,32.5,12200.0,20.4199,20.4325,20.3948,20.3948,12200.0
2010-07-28 15:05:00,32.51,32.53,32.5,32.5,20000.0,20.4011,20.4137,20.3948,20.3948,20000.0
2010-07-28 15:10:00,32.49,32.51,32.47,32.49,51700.0,20.3886,20.4011,20.376,20.3886,51700.0
2010-07-28 15:15:00,32.48,32.49,32.47,32.47,5500.0,20.3823,20.3886,20.376,20.376,5500.0
2010-07-28 15:20:00,32.48,32.52,32.46,32.52,21100.0,20.3823,20.4074,20.3697,20.4074,21100.0
2010-07-28 15:25:00,32.52,32.52,32.49,32.5,8200.0,20.4074,20.4074,20.3886,20.3948,8200.0
2010-07-28 15:30:00,32.51,32.55,32.51,32.53,14200.0,20.4011,20.4262,20.4011,20.4137,14200.0
2010-07-28 15:35:00,32.51,32.54,32.51,32.53,1800.0,20.4011,20.4199,20.4011,20.4137,1800.0
2010-07-28 15:40:00,32.51,32.54,32.51,32.54,8200.0,20.4011,20.4199,20.4011,20.4199,8200.0
2010-07-28 15:45:00,32.54,32.56,32.53,32.55,5600.0,20.4199,20.4325,20.4137,20.4262,5600.0
2010-07-28 15:50:00,32.55,32.56,32.51,32.52,14700.0,20.4262,20.4325,20.4011,20.4074,14700.0
2010-07-28 15:55:00,32.53,32.55,32.52,32.54,31900.0,20.4137,20.4262,20.4074,20.4199,31900.0
2010-07-29 09:30:00,33.04,33.07,32.98,33.05,17600.0,20.7337,20.7525,20.696,20.74,17600.0
2010-07-29 09:35:00,33.05,33.14,33.05,33.12,14700.0,20.74,20.7965,20.74,20.7839,14700.0
2010-07-29 09:40:00,33.13,33.14,33.07,33.07,4600.0,20.7902,20.7965,20.7525,20.7525,4600.0
2010-07-29 09:45:00,33.07,33.09,33.06,33.08,11900.0,20.7525,20.7651,20.7463,20.7588,11900.0
2010-07-29 09:50:00,33.08,33.09,33.05,33.07,7700.0,20.7588,20.7651,20.74,20.7525,7700.0
2010-07-29 09:55:00,33.06,33.06,33.03,33.03,900.0,20.7463,20.7463,20.7274,20.7274,900.0
2010-07-29 10:00:00,33.04,33.04,32.99,32.99,7500.0,20.7337,20.7337,20.7023,20.7023,7500.0
2010-07-29 10:05:00,32.99,33.0,32.97,33.0,2000.0,20.7023,20.7086,20.6898,20.7086,2000.0
2010-07-29 10:10:00,33.01,33.01,32.98,32.98,1800.0,20.7149,20.7149,20.696,20.696,1800.0
2010-07-29 10:15:00,32.99,33.0,32.99,32.99,6100.0,20.7023,20.7086,20.7023,20.7023,6100.0
2010-07-29 10:20:00,32.97,32.97,32.93,32.95,11200.0,20.6898,20.6898,20.6647,20.6772,11200.0
2010-07-29 10:25:00,32.95,32.95,32.9,32.92,17700.0,20.6772,20.6772,20.6458,20.6584,17700.0
2010-07-29 10:30:00,32.88,32.94,32.88,32.94,1600.0,20.6333,20.6709,20.6333,20.6709,1600.0
2010-07-29 10:35:00,32.93,32.95,32.91,32.94,20100.0,20.6647,20.6772,20.6521,20.6709,20100.0
2010-07-29 10:40:00,32.86,32.89,32.86,32.89,1900.0,20.6207,20.6396,20.6207,20.6396,1900.0
2010-07-29 10:45:00,32.89,32.93,32.89,32.93,3100.0,20.6396,20.6647,20.6396,20.6647,3100.0
2010-07-29 10:50:00,32.96,32.98,32.94,32.96,15200.0,20.6835,20.696,20.6709,20.6835,15200.0
2010-07-29 10:55:00,32.95,32.98,32.95,32.96,9800.0,20.6772,20.696,20.6772,20.6835,9800.0
2010-07-29 11:00:00,32.93,32.95,32.92,32.95,15400.0,20.6647,20.6772,20.6584,20.6772,15400.0
2010-07-29 11:05:00,32.93,32.93,32.85,32.85,16200.0,20.6647,20.6647,20.6145,20.6145,16200.0
2010-07-29 11:10:00,32.84,32.85,32.82,32.83,3800.0,20.6082,20.6145,20.5956,20.6019,3800.0
2010-07-29 11:15:00,32.81,32.83,32.75,32.76,7500.0,20.5894,20.6019,20.5517,20.558,7500.0
2010-07-29 11:20:00,32.76,32.77,32.72,32.77,16600.0,20.558,20.5643,20.5329,20.5643,16600.0
2010-07-29 11:25:00,32.79,32.79,32.69,32.71,31000.0,20.5768,20.5768,20.5141,20.5266,31000.0
2010-07-29 11:30:00,32.68,32.68,32.64,32.68,12900.0,20.5078,20.5078,20.4827,20.5078,12900.0
2010-07-29 11:35:00,32.69,32.7,32.64,32.65,13600.0,20.5141,20.5203,20.4827,20.489,13600.0
2010-07-29 11:40:00,32.65,32.66,32.64,32.65,9900.0,20.489,20.4952,20.4827,20.489,9900.0
2010-07-29 11:45:00,32.66,32.66,32.61,32.62,12600.0,20.4952,20.4952,20.4639,20.4701,12600.0
2010-07-29 11:50:00,32.62,32.65,32.59,32.6,10600.0,20.4701,20.489,20.4513,20.4576,10600.0
2010-07-29 11:55:00,32.58,32.59,32.53,32.56,18400.0,20.445,20.4513,20.4137,20.4325,18400.0
2010-07-29 12:00:00,32.56,32.56,32.46,32.47,9300.0,20.4325,20.4325,20.3697,20.376,9300.0
2010-07-29 12:05:00,32.43,32.49,32.42,32.47,8400.0,20.3509,20.3886,20.3446,20.376,8400.0
2010-07-29 12:10:00,32.52,32.54,32.5,32.54,17400.0,20.4074,20.4199,20.3948,20.4199,17400.0
2010-07-29 12:15:00,32.53,32.57,32.53,32.56,15800.0,20.4137,20.4388,20.4137,20.4325,15800.0
2010-07-29 12:20:00,32.55,32.55,32.53,32.54,3400.0,20.4262,20.4262,20.4137,20.4199,3400.0
2010-07-29 12:25:00,32.54,32.58,32.53,32.58,3500.0,20.4199,20.445,20.4137,20.445,3500.0
2010-07-29 12:30:00,32.57,32.57,32.53,32.56,1500.0,20.4388,20.4388,20.4137,20.4325,1500.0
2010-07-29 12:35:00,32.54,32.57,32.5,32.51,2500.0,20.4199,20.4388,20.3948,20.4011,2500.0
2010-07-29 12:40:00,32.51,32.53,32.49,32.52,4300.0,20.4011,20.4137,20.3886,20.4074,4300.0
2010-07-29 12:45:00,32.52,32.52,32.49,32.5,4300.0,20.4074,20.4074,20.3886,20.3948,4300.0
2010-07-29 12:50:00,32.49,32.57,32.48,32.56,15800.0,20.3886,20.4388,20.3823,20.4325,15800.0
2010-07-29 12:55:00,32.56,32.6,32.56,32.6,4000.0,20.4325,20.4576,20.4325,20.4576,4000.0
2010-07-29 13:00:00,32.59,32.59,32.58,32.58,1800.0,20.4513,20.4513,20.445,20.445,1800.0
2010-07-29 13:05:00,32.61,32.61,32.6,32.61,4500.0,20.4639,20.4639,20.4576,20.4639,4500.0
2010-07-29 13:10:00,32.61,32.65,32.59,32.65,3400.0,20.4639,20.489,20.4513,20.489,3400.0
2010-07-29 13:15:00,32.65,32.65,32.63,32.65,1400.0,20.489,20.489,20.4764,20.489,1400.0
2010-07-29 13:20:00,32.65,32.65,32.64,32.64,1200.0,20.489,20.489,20.4827,20.4827,1200.0
2010-07-29 13:25:00,32.64,32.69,32.62,32.69,2200.0,20.4827,20.5141,20.4701,20.5141,2200.0
2010-07-29 13:30:00,32.71,32.73,32.69,32.69,5100.0,20.5266,20.5392,20.5141,20.5141,5100.0
2010-07-29 13:35:00,32.69,32.72,32.69,32.72,1800.0,20.5141,20.5329,20.5141,20.5329,1800.0
2010-07-29 13:40:00,32.71,32.73,32.7,32.73,2300.0,20.5266,20.5392,20.5203,20.5392,2300.0
2010-07-29 13:45:00,32.73,32.73,32.71,32.71,1000.0,20.5392,20.5392,20.5266,20.5266,1000.0
2010-07-29 13:50:00,32.71,32.72,32.71,32.72,1000.0,20.5266,20.5329,20.5266,20.5329,1000.0
2010-07-29 13:55:00,32.7,32.7,32.68,32.69,5600.0,20.5203,20.5203,20.5078,20.5141,5600.0
2010-07-29 14:00:00,32.7,32.7,32.67,32.67,32300.0,20.5203,20.5203,20.5015,20.5015,32300.0
2010-07-29 14:05:00,32.67,32.67,32.64,32.65,9000.0,20.5015,20.5015,20.4827,20.489,9000.0
2010-07-29 14:10:00,32.63,32.67,32.63,32.67,5100.0,20.4764,20.5015,20.4764,20.5015,5100.0
2010-07-29 14:15:00,32.69,32.69,32.65,32.68,7800.0,20.5141,20.5141,20.489,20.5078,7800.0
2010-07-29 14:20:00,32.71,32.71,32.68,32.68,6800.0,20.5266,20.5266,20.5078,20.5078,6800.0
2010-07-29 14:25:00,32.68,32.74,32.67,32.73,11200.0,20.5078,20.5454,20.5015,20.5392,11200.0
2010-07-29 14:30:00,32.74,32.76,32.7,32.7,4600.0,20.5454,20.558,20.5203,20.5203,4600.0
2010-07-29 14:35:00,32.7,32.76,32.7,32.74,9400.0,20.5203,20.558,20.5203,20.5454,9400.0
2010-07-29 14:40:00,32.75,32.77,32.72,32.72,4800.0,20.5517,20.5643,20.5329,20.5329,4800.0
2010-07-29 14:45:00,32.74,32.79,32.74,32.78,7100.0,20.5454,20.5768,20.5454,20.5705,7100.0
2010-07-29 14:50:00,32.8,32.8,32.76,32.76,7100.0,20.5831,20.5831,20.558,20.558,7100.0
2010-07-29 14:55:00,32.76,32.78,32.73,32.73,4200.0,20.558,20.5705,20.5392,20.5392,4200.0
2010-07-29 15:00:00,32.75,32.77,32.73,32.76,33000.0,20.5517,20.5643,20.5392,20.558,33000.0
2010-07-29 15:05:00,32.77,32.78,32.75,32.77,8000.0,20.5643,20.5705,20.5517,20.5643,8000.0
2010-07-29 15:10:00,32.77,32.84,32.77,32.82,7900.0,20.5643,20.6082,20.5643,20.5956,7900.0
2010-07-29 15:15:00,32.83,32.85,32.8,32.82,4400.0,20.6019,20.6145,20.5831,20.5956,4400.0
2010-07-29 15:20:00,32.81,32.83,32.8,32.82,4000.0,20.5894,20.6019,20.5831,20.5956,4000.0
2010-07-29 15:25:00,32.82,32.82,32.8,32.81,7700.0,20.5956,20.5956,20.5831,20.5894,7700.0
2010-07-29 15:30:00,32.81,32.82,32.74,32.77,49900.0,20.5894,20.5956,20.5454,20.5643,49900.0
2010-07-29 15:35:00,32.76,32.8,32.74,32.76,10300.0,20.558,20.5831,20.5454,20.558,10300.0
2010-07-29 15:40:00,32.75,32.75,32.71,32.74,19500.0,20.5517,20.5517,20.5266,20.5454,19500.0
2010-07-29 15:45:00,32.74,32.74,32.67,32.67,25400.0,20.5454,20.5454,20.5015,20.5015,25400.0
2010-07-29 15:50:00,32.67,32.71,32.67,32.69,5900.0,20.5015,20.5266,20.5015,20.5141,5900.0
2010-07-29 15:55:00,32.72,32.72,32.68,32.68,3800.0,20.5329,20.5329,20.5078,20.5078,3800.0
2010-07-30 09:30:00,32.3,32.41,32.3,32.39,21900.0,20.2693,20.3384,20.2693,20.3258,21900.0
2010-07-30 09:35:00,32.39,32.4,32.29,32.3,39200.0,20.3258,20.3321,20.2631,20.2693,39200.0
2010-07-30 09:40:00,32.3,32.41,32.3,32.39,58100.0,20.2693,20.3384,20.2693,20.3258,58100.0
2010-07-30 09:45:00,32.4,32.47,32.38,32.38,18200.0,20.3321,20.376,20.3195,20.3195,18200.0
2010-07-30 09:50:00,32.39,32.42,32.38,32.4,19400.0,20.3258,20.3446,20.3195,20.3321,19400.0
2010-07-30 09:55:00,32.4,32.49,32.4,32.45,98200.0,20.3321,20.3886,20.3321,20.3635,98200.0
2010-07-30 10:00:00,32.45,32.56,32.45,32.56,22200.0,20.3635,20.4325,20.3635,20.4325,22200.0
2010-07-30 10:05:00,32.58,32.63,32.58,32.58,2400.0,20.445,20.4764,20.445,20.445,2400.0
2010-07-30 10:10:00,32.58,32.62,32.58,32.6,11400.0,20.445,20.4701,20.445,20.4576,11400.0
2010-07-30 10:15:00,32.61,32.62,32.54,32.54,9300.0,20.4639,20.4701,20.4199,20.4199,9300.0
2010-07-30 10:20:00,32.54,32.6,32.54,32.57,6900.0,20.4199,20.4576,20.4199,20.4388,6900.0
2010-07-30 10:25:00,32.55,32.6,32.54,32.59,10600.0,20.4262,20.4576,20.4199,20.4513,10600.0
2010-07-30 10:30:00,32.6,32.69,32.6,32.66,6800.0,20.4576,20.5141,20.4576,20.4952,6800.0
2010-07-30 10:35:00,32.65,32.68,32.65,32.68,6700.0,20.489,20.5078,20.489,20.5078,6700.0
2010-07-30 10:40:00,32.68,32.79,32.68,32.77,7200.0,20.5078,20.5768,20.5078,20.5643,7200.0
2010-07-30 10:45:00,32.79,32.8,32.76,32.78,8500.0,20.5768,20.5831,20.558,20.5705,8500.0
2010-07-30 10:50:00,32.77,32.78,32.67,32.67,17500.0,20.5643,20.5705,20.5015,20.5015,17500.0
2010-07-30 10:55:00,32.68,32.71,32.67,32.71,20300.0,20.5078,20.5266,20.5015,20.5266,20300.0
2010-07-30 11:00:00,32.69,32.72,32.66,32.72,3900.0,20.5141,20.5329,20.4952,20.5329,3900.0
2010-07-30 11:05:00,32.73,32.73,32.7,32.71,23800.0,20.5392,20.5392,20.5203,20.5266,23800.0
2010-07-30 11:10:00,32.71,32.71,32.65,32.66,19700.0,20.5266,20.5266,20.489,20.4952,19700.0
2010-07-30 11:15:00,32.67,32.67,32.63,32.65,11800.0,20.5015,20.5015,20.4764,20.489,11800.0
2010-07-30 11:20:00,32.63,32.65,32.61,32.63,21600.0,20.4764,20.489,20.4639,20.4764,21600.0
2010-07-30 11:25:00,32.63,32.63,32.59,32.59,6400.0,20.4764,20.4764,20.4513,20.4513,6400.0
2010-07-30 11:30:00,32.61,32.62,32.55,32.55,13400.0,20.4639,20.4701,20.4262,20.4262,13400.0
2010-07-30 11:35:00,32.55,32.57,32.53,32.57,18300.0,20.4262,20.4388,20.4137,20.4388,18300.0
2010-07-30 11:40:00,32.57,32.58,32.56,32.58,4400.0,20.4388,20.445,20.4325,20.445,4400.0
2010-07-30 11:45:00,32.58,32.61,32.53,32.54,17600.0,20.445,20.4639,20.4137,20.4199,17600.0
2010-07-30 11:50:00,32.58,32.61,32.58,32.58,13900.0,20.445,20.4639,20.445,20.445,13900.0
2010-07-30 11:55:00,32.58,32.61,32.57,32.61,7800.0,20.445,20.4639,20.4388,20.4639,7800.0
2010-07-30 12:00:00,32.61,32.62,32.6,32.6,2900.0,20.4639,20.4701,20.4576,20.4576,2900.0
2010-07-30 12:05:00,32.6,32.6,32.57,32.59,10500.0,20.4576,20.4576,20.4388,20.4513,10500.0
2010-07-30 12:10:00,32.58,32.58,32.54,32.57,14400.0,20.445,20.445,20.4199,20.4388,14400.0
2010-07-30 12:15:00,32.57,32.59,32.56,32.57,12400.0,20.4388,20.4513,20.4325,20.4388,12400.0
2010-07-30 12:20:00,32.56,32.58,32.56,32.57,25400.0,20.4325,20.445,20.4325,20.4388,25400.0
2010-07-30 12:25:00,32.57,32.6,32.57,32.59,14900.0,20.4388,20.4576,20.4388,20.4513,14900.0
2010-07-30 12:30:00,32.59,32.59,32.53,32.54,17500.0,20.4513,20.4513,20.4137,20.4199,17500.0
2010-07-30 12:35:00,32.55,32.57,32.55,32.55,3200.0,20.4262,20.4388,20.4262,20.4262,3200.0
2010-07-30 12:40:00,32.54,32.57,32.54,32.56,23100.0,20.4199,20.4388,20.4199,20.4325,23100.0
2010-07-30 12:45:00,32.57,32.58,32.56,32.57,19300.0,20.4388,20.445,20.4325,20.4388,19300.0
2010-07-30 12:50:00,32.58,32.59,32.56,32.57,9700.0,20.445,20.4513,20.4325,20.4388,9700.0
2010-07-30 12:55:00,32.58,32.59,32.57,32.57,6200.0,20.445,20.4513,20.4388,20.4388,6200.0
2010-07-30 13:00:00,32.58,32.58,32.55,32.57,22700.0,20.445,20.445,20.4262,20.4388,22700.0
2010-07-30 13:05:00,32.57,32.58,32.57,32.58,8300.0,20.4388,20.445,20.4388,20.445,8300.0
2010-07-30 13:10:00,32.57,32.57,32.53,32.54,23200.0,20.4388,20.4388,20.4137,20.4199,23200.0
2010-07-30 13:15:00,32.54,32.56,32.47,32.49,20400.0,20.4199,20.4325,20.376,20.3886,20400.0
2010-07-30 13:20:00,32.49,32.5,32.47,32.49,66500.0,20.3886,20.3948,20.376,20.3886,66500.0
2010-07-30 13:25:00,32.49,32.51,32.49,32.5,2200.0,20.3886,20.4011,20.3886,20.3948,2200.0
2010-07-30 13:30:00,32.5,32.5,32.49,32.49,26800.0,20.3948,20.3948,20.3886,20.3886,26800.0
2010-07-30 13:35:00,32.5,32.5,32.47,32.48,10900.0,20.3948,20.3948,20.376,20.3823,10900.0
2010-07-30 13:40:00,32.48,32.5,32.47,32.48,13300.0,20.3823,20.3948,20.376,20.3823,13300.0
2010-07-30 13:45:00,32.49,32.5,32.48,32.5,6100.0,20.3886,20.3948,20.3823,20.3948,6100.0
2010-07-30 13:50:00,32.5,32.51,32.48,32.48,28100.0,20.3948,20.4011,20.3823,20.3823,28100.0
2010-07-30 13:55:00,32.48,32.48,32.42,32.44,14600.0,20.3823,20.3823,20.3446,20.3572,14600.0
2010-07-30 14:00:00,32.46,32.46,32.42,32.43,7500.0,20.3697,20.3697,20.3446,20.3509,7500.0
2010-07-30 14:05:00,32.46,32.48,32.45,32.47,12300.0,20.3697,20.3823,20.3635,20.376,12300.0
2010-07-30 14:10:00,32.49,32.53,32.49,32.53,7000.0,20.3886,20.4137,20.3886,20.4137,7000.0
2010-07-30 14:15:00,32.52,32.58,32.52,32.56,9100.0,20.4074,20.445,20.4074,20.4325,9100.0
2010-07-30 14:20:00,32.57,32.58,32.57,32.58,4300.0,20.4388,20.445,20.4388,20.445,4300.0
2010-07-30 14:25:00,32.53,32.58,32.53,32.57,5100.0,20.4137,20.445,20.4137,20.4388,5100.0
2010-07-30 14:30:00,32.55,32.57,32.55,32.56,3900.0,20.4262,20.4388,20.4262,20.4325,3900.0
2010-07-30 14:35:00,32.55,32.57,32.55,32.55,7100.0,20.4262,20.4388,20.4262,20.4262,7100.0
2010-07-30 14:40:00,32.54,32.59,32.53,32.59,7400.0,20.4199,20.4513,20.4137,20.4513,7400.0
2010-07-30 14:45:00,32.59,32.59,32.54,32.55,6900.0,20.4513,20.4513,20.4199,20.4262,6900.0
2010-07-30 14:50:00,32.54,32.56,32.53,32.56,6100.0,20.4199,20.4325,20.4137,20.4325,6100.0
2010-07-30 14:55:00,32.53,32.53,32.51,32.53,6500.0,20.4137,20.4137,20.4011,20.4137,6500.0
2010-07-30 15:00:00,32.54,32.55,32.51,32.53,12000.0,20.4199,20.4262,20.4011,20.4137,12000.0
2010-07-30 15:05:00,32.54,32.56,32.52,32.56,21300.0,20.4199,20.4325,20.4074,20.4325,21300.0
2010-07-30 15:10:00,32.56,32.59,32.55,32.59,9100.0,20.4325,20.4513,20.4262,20.4513,9100.0
2010-07-30 15:15:00,32.6,32.63,32.6,32.62,9900.0,20.4576,20.4764,20.4576,20.4701,9900.0
2010-07-30 15:20:00,32.64,32.69,32.62,32.67,7900.0,20.4827,20.5141,20.4701,20.5015,7900.0
2010-07-30 15:25:00,32.69,32.7,32.65,32.66,3200.0,20.5141,20.5203,20.489,20.4952,3200.0
2010-07-30 15:30:00,32.66,32.69,32.66,32.68,5400.0,20.4952,20.5141,20.4952,20.5078,5400.0
2010-07-30 15:35:00,32.67,32.69,32.64,32.66,6200.0,20.5015,20.5141,20.4827,20.4952,6200.0
2010-07-30 15:40:00,32.67,32.7,32.67,32.7,9700.0,20.5015,20.5203,20.5015,20.5203,9700.0
2010-07-30 15:45:00,32.68,32.72,32.64,32.68,8500.0,20.5078,20.5329,20.4827,20.5078,8500.0
2010-07-30 15:50:00,32.68,32.7,32.65,32.68,19300.0,20.5078,20.5203,20.489,20.5078,19300.0
2010-07-30 15:55:00,32.68,32.68,32.58,32.58,39000.0,20.5078,20.5078,20.445,20.445,39000.0
2010-08-02 09:30:00,33.34,33.35,33.3,33.31,23900.0,20.922,20.9282,20.8969,20.9031,23900.0
2010-08-02 09:35:00,33.31,33.32,33.27,33.32,65300.0,20.9031,20.9094,20.878,20.9094,65300.0
2010-08-02 09:40:00,33.29,33.32,33.27,33.32,9200.0,20.8906,20.9094,20.878,20.9094,9200.0
2010-08-02 09:45:00,33.31,33.34,33.3,33.33,15000.0,20.9031,20.922,20.8969,20.9157,15000.0
2010-08-02 09:50:00,33.34,33.35,33.31,33.33,8500.0,20.922,20.9282,20.9031,20.9157,8500.0
2010-08-02 09:55:00,33.34,33.34,33.33,33.34,1200.0,20.922,20.922,20.9157,20.922,1200.0
2010-08-02 10:00:00,33.35,33.48,33.35,33.44,21900.0,20.9282,21.0098,20.9282,20.9847,21900.0
2010-08-02 10:05:00,33.47,33.51,33.46,33.49,12200.0,21.0035,21.0286,20.9973,21.0161,12200.0
2010-08-02 10:10:00,33.48,33.55,33.47,33.55,13200.0,21.0098,21.0537,21.0035,21.0537,13200.0
2010-08-02 10:15:00,33.56,33.57,33.53,33.53,7900.0,21.06,21.0663,21.0412,21.0412,7900.0
2010-08-02 10:20:00,33.54,33.56,33.54,33.54,5200.0,21.0475,21.06,21.0475,21.0475,5200.0
2010-08-02 10:25:00,33.54,33.55,33.52,33.54,8600.0,21.0475,21.0537,21.0349,21.0475,8600.0
2010-08-02 10:30:00,33.55,33.56,33.53,33.56,8000.0,21.0537,21.06,21.0412,21.06,8000.0
2010-08-02 10:35:00,33.55,33.61,33.55,33.58,8100.0,21.0537,21.0914,21.0537,21.0726,8100.0
2010-08-02 10:40:00,33.57,33.58,33.56,33.58,5200.0,21.0663,21.0726,21.06,21.0726,5200.0
2010-08-02 10:45:00,33.59,33.59,33.57,33.57,4400.0,21.0788,21.0788,21.0663,21.0663,4400.0
2010-08-02 10:50:00,33.56,33.6,33.56,33.59,9000.0,21.06,21.0851,21.06,21.0788,9000.0
2010-08-02 10:55:00,33.57,33.58,33.56,33.56,1500.0,21.0663,21.0726,21.06,21.06,1500.0
2010-08-02 11:00:00,33.56,33.56,33.54,33.54,1500.0,21.06,21.06,21.0475,21.0475,1500.0
2010-08-02 11:05:00,33.57,33.58,33.54,33.56,5900.0,21.0663,21.0726,21.0475,21.06,5900.0
2010-08-02 11:10:00,33.54,33.57,33.54,33.54,3000.0,21.0475,21.0663,21.0475,21.0475,3000.0
2010-08-02 11:15:00,33.55,33.57,33.53,33.55,2500.0,21.0537,21.0663,21.0412,21.0537,2500.0
2010-08-02 11:20:00,33.56,33.58,33.54,33.58,2000.0,21.06,21.0726,21.0475,21.0726,2000.0
2010-08-02 11:25:00,33.59,33.59,33.55,33.56,7000.0,21.0788,21.0788,21.0537,21.06,7000.0
2010-08-02 11:30:00,33.57,33.64,33.57,33.64,12300.0,21.0663,21.1102,21.0663,21.1102,12300.0
2010-08-02 11:35:00,33.64,33.65,33.64,33.65,5800.0,21.1102,21.1165,21.1102,21.1165,5800.0
2010-08-02 11:40:00,33.65,33.65,33.63,33.63,1600.0,21.1165,21.1165,21.1039,21.1039,1600.0
2010-08-02 11:45:00,33.64,33.64,33.63,33.63,1400.0,21.1102,21.1102,21.1039,21.1039,1400.0
2010-08-02 11:50:00,33.64,33.65,33.61,33.61,3700.0,21.1102,21.1165,21.0914,21.0914,3700.0
2010-08-02 11:55:00,33.63,33.63,33.62,33.62,900.0,21.1039,21.1039,21.0977,21.0977,900.0
2010-08-02 12:00:00,33.63,33.63,33.59,33.6,3700.0,21.1039,21.1039,21.0788,21.0851,3700.0
2010-08-02 12:05:00,33.59,33.6,33.58,33.6,1000.0,21.0788,21.0851,21.0726,21.0851,1000.0
2010-08-02 12:10:00,33.6,33.6,33.6,33.6,0.0,21.0851,21.0851,21.0851,21.0851,0.0
2010-08-02 12:15:00,33.59,33.59,33.59,33.59,5200.0,21.0788,21.0788,21.0788,21.0788,5200.0
2010-08-02 12:20:00,33.59,33.59,33.59,33.59,700.0,21.0788,21.0788,21.0788,21.0788,700.0
2010-08-02 12:25:00,33.56,33.57,33.55,33.55,2200.0,21.06,21.0663,21.0537,21.0537,2200.0
2010-08-02 12:30:00,33.56,33.57,33.55,33.56,2800.0,21.06,21.0663,21.0537,21.06,2800.0
2010-08-02 12:35:00,33.56,33.57,33.56,33.56,2400.0,21.06,21.0663,21.06,21.06,2400.0
2010-08-02 12:40:00,33.57,33.58,33.57,33.58,5000.0,21.0663,21.0726,21.0663,21.0726,5000.0
2010-08-02 12:45:00,33.58,33.58,33.54,33.54,2200.0,21.0726,21.0726,21.0475,21.0475,2200.0
2010-08-02 12:50:00,33.54,33.57,33.54,33.57,24700.0,21.0475,21.0663,21.0475,21.0663,24700.0
2010-08-02 12:55:00,33.56,33.62,33.56,33.58,6600.0,21.06,21.0977,21.06,21.0726,6600.0
2010-08-02 13:00:00,33.59,33.61,33.58,33.59,1400.0,21.0788,21.0914,21.0726,21.0788,1400.0
2010-08-02 13:05:00,33.59,33.59,33.58,33.58,800.0,21.0788,21.0788,21.0726,21.0726,800.0
2010-08-02 13:10:00,33.59,33.59,33.58,33.59,1400.0,21.0788,21.0788,21.0726,21.0788,1400.0
2010-08-02 13:15:00,33.6,33.61,33.6,33.6,1800.0,21.0851,21.0914,21.0851,21.0851,1800.0
2010-08-02 13:20:00,33.61,33.62,33.59,33.59,3000.0,21.0914,21.0977,21.0788,21.0788,3000.0
2010-08-02 13:25:00,33.59,33.59,33.57,33.57,6100.0,21.0788,21.0788,21.0663,21.0663,6100.0
2010-08-02 13:30:00,33.57,33.57,33.54,33.56,2900.0,21.0663,21.0663,21.0475,21.06,2900.0
2010-08-02 13:35:00,33.58,33.61,33.56,33.6,7700.0,21.0726,21.0914,21.06,21.0851,7700.0
2010-08-02 13:40:00,33.61,33.64,33.59,33.63,39600.0,21.0914,21.1102,21.0788,21.1039,39600.0
2010-08-02 13:45:00,33.63,33.64,33.63,33.63,6300.0,21.1039,21.1102,21.1039,21.1039,6300.0
2010-08-02 13:50:00,33.6,33.63,33.6,33.63,2700.0,21.0851,21.1039,21.0851,21.1039,2700.0
2010-08-02 13:55:00,33.64,33.64,33.62,33.63,6500.0,21.1102,21.1102,21.0977,21.1039,6500.0
2010-08-02 14:00:00,33.63,33.63,33.62,33.63,5700.0,21.1039,21.1039,21.0977,21.1039,5700.0
2010-08-02 14:05:00,33.61,33.63,33.61,33.63,1700.0,21.0914,21.1039,21.0914,21.1039,1700.0
2010-08-02 14:10:00,33.64,33.68,33.63,33.68,22700.0,21.1102,21.1353,21.1039,21.1353,22700.0
2010-08-02 14:15:00,33.68,33.68,33.65,33.67,3700.0,21.1353,21.1353,21.1165,21.129,3700.0
2010-08-02 14:20:00,33.65,33.66,33.62,33.66,6300.0,21.1165,21.1228,21.0977,21.1228,6300.0
2010-08-02 14:25:00,33.66,33.66,33.64,33.64,2700.0,21.1228,21.1228,21.1102,21.1102,2700.0
2010-08-02 14:30:00,33.65,33.68,33.64,33.68,4100.0,21.1165,21.1353,21.1102,21.1353,4100.0
2010-08-02 14:35:00,33.7,33.73,33.7,33.73,2400.0,21.1479,21.1667,21.1479,21.1667,2400.0
2010-08-02 14:40:00,33.73,33.76,33.73,33.74,8000.0,21.1667,21.1855,21.1667,21.173,8000.0
2010-08-02 14:45:00,33.75,33.75,33.71,33.71,4100.0,21.1793,21.1793,21.1541,21.1541,4100.0
2010-08-02 14:50:00,33.71,33.73,33.71,33.71,4000.0,21.1541,21.1667,21.1541,21.1541,4000.0
2010-08-02 14:55:00,33.71,33.73,33.71,33.72,8100.0,21.1541,21.1667,21.1541,21.1604,8100.0
2010-08-02 15:00:00,33.72,33.72,33.65,33.65,10800.0,21.1604,21.1604,21.1165,21.1165,10800.0
2010-08-02 15:05:00,33.66,33.71,33.66,33.71,7500.0,21.1228,21.1541,21.1228,21.1541,7500.0
2010-08-02 15:10:00,33.7,33.72,33.7,33.71,5800.0,21.1479,21.1604,21.1479,21.1541,5800.0
2010-08-02 15:15:00,33.71,33.72,33.69,33.72,22500.0,21.1541,21.1604,21.1416,21.1604,22500.0
2010-08-02 15:20:00,33.72,33.74,33.72,33.74,38700.0,21.1604,21.173,21.1604,21.173,38700.0
2010-08-02 15:25:00,33.74,33.75,33.73,33.73,32300.0,21.173,21.1793,21.1667,21.1667,32300.0
2010-08-02 15:30:00,33.74,33.75,33.71,33.74,29700.0,21.173,21.1793,21.1541,21.173,29700.0
2010-08-02 15:35:00,33.74,33.76,33.72,33.72,7700.0,21.173,21.1855,21.1604,21.1604,7700.0
2010-08-02 15:40:00,33.7,33.74,33.7,33.73,25500.0,21.1479,21.173,21.1479,21.1667,25500.0
2010-08-02 15:45:00,33.73,33.73,33.68,33.69,57100.0,21.1667,21.1667,21.1353,21.1416,57100.0
2010-08-02 15:50:00,33.69,33.71,33.67,33.71,50500.0,21.1416,21.1541,21.129,21.1541,50500.0
2010-08-02 15:55:00,33.7,33.71,33.68,33.71,129300.0,21.1479,21.1541,21.1353,21.1541,129300.0
2010-08-03 09:30:00,33.55,33.59,33.53,33.57,90400.0,21.0537,21.0788,21.0412,21.0663,90400.0
2010-08-03 09:35:00,33.57,33.58,33.53,33.58,19600.0,21.0663,21.0726,21.0412,21.0726,19600.0
2010-08-03 09:40:00,33.59,33.6,33.55,33.56,14100.0,21.0788,21.0851,21.0537,21.06,14100.0
2010-08-03 09:45:00,33.52,33.56,33.52,33.56,6000.0,21.0349,21.06,21.0349,21.06,6000.0
2010-08-03 09:50:00,33.54,33.55,33.5,33.5,18800.0,21.0475,21.0537,21.0224,21.0224,18800.0
2010-08-03 09:55:00,33.5,33.51,33.48,33.51,11300.0,21.0224,21.0286,21.0098,21.0286,11300.0
2010-08-03 10:00:00,33.5,33.5,33.42,33.44,19200.0,21.0224,21.0224,20.9722,20.9847,19200.0
2010-08-03 10:05:00,33.45,33.47,33.42,33.47,19000.0,20.991,21.0035,20.9722,21.0035,19000.0
2010-08-03 10:10:00,33.46,33.46,33.39,33.39,23500.0,20.9973,20.9973,20.9533,20.9533,23500.0
2010-08-03 10:15:00,33.39,33.47,33.39,33.46,10300.0,20.9533,21.0035,20.9533,20.9973,10300.0
2010-08-03 10:20:00,33.45,33.47,33.45,33.45,3800.0,20.991,21.0035,20.991,20.991,3800.0
2010-08-03 10:25:00,33.45,33.46,33.43,33.43,4900.0,20.991,20.9973,20.9784,20.9784,4900.0
2010-08-03 10:30:00,33.42,33.5,33.42,33.5,7400.0,20.9722,21.0224,20.9722,21.0224,7400.0
2010-08-03 10:35:00,33.5,33.52,33.49,33.52,4600.0,21.0224,21.0349,21.0161,21.0349,4600.0
2010-08-03 10:40:00,33.51,33.61,33.51,33.6,17300.0,21.0286,21.0914,21.0286,21.0851,17300.0
2010-08-03 10:45:00,33.61,33.64,33.61,33.62,10600.0,21.0914,21.1102,21.0914,21.0977,10600.0
2010-08-03 10:50:00,33.61,33.61,33.59,33.59,3800.0,21.0914,21.0914,21.0788,21.0788,3800.0
2010-08-03 10:55:00,33.59,33.61,33.59,33.61,3100.0,21.0788,21.0914,21.0788,21.0914,3100.0
2010-08-03 11:00:00,33.63,33.63,33.61,33.63,4000.0,21.1039,21.1039,21.0914,21.1039,4000.0
2010-08-03 11:05:00,33.63,33.64,33.62,33.63,3700.0,21.1039,21.1102,21.0977,21.1039,3700.0
2010-08-03 11:10:00,33.63,33.65,33.63,33.65,2900.0,21.1039,21.1165,21.1039,21.1165,2900.0
2010-08-03 11:15:00,33.64,33.67,33.64,33.67,17000.0,21.1102,21.129,21.1102,21.129,17000.0
2010-08-03 11:20:00,33.67,33.69,33.66,33.66,7200.0,21.129,21.1416,21.1228,21.1228,7200.0
2010-08-03 11:25:00,33.65,33.65,33.63,33.65,5100.0,21.1165,21.1165,21.1039,21.1165,5100.0
2010-08-03 11:30:00,33.68,33.68,33.67,33.68,1700.0,21.1353,21.1353,21.129,21.1353,1700.0
2010-08-03 11:35:00,33.68,33.74,33.68,33.74,4400.0,21.1353,21.173,21.1353,21.173,4400.0
2010-08-03 11:40:00,33.74,33.75,33.71,33.71,12800.0,21.173,21.1793,21.1541,21.1541,12800.0
2010-08-03 11:45:00,33.71,33.72,33.68,33.69,7800.0,21.1541,21.1604,21.1353,21.1416,7800.0
2010-08-03 11:50:00,33.7,33.72,33.69,33.71,17600.0,21.1479,21.1604,21.1416,21.1541,17600.0
2010-08-03 11:55:00,33.7,33.71,33.7,33.7,6000.0,21.1479,21.1541,21.1479,21.1479,6000.0
2010-08-03 12:00:00,33.7,33.71,33.69,33.69,5100.0,21.1479,21.1541,21.1416,21.1416,5100.0
2010-08-03 12:05:00,33.69,33.71,33.69,33.7,1200.0,21.1416,21.1541,21.1416,21.1479,1200.0
2010-08-03 12:10:00,33.68,33.69,33.68,33.69,4400.0,21.1353,21.1416,21.1353,21.1416,4400.0
2010-08-03 12:15:00,33.68,33.69,33.66,33.68,4000.0,21.1353,21.1416,21.1228,21.1353,4000.0
2010-08-03 12:20:00,33.68,33.69,33.67,33.68,4400.0,21.1353,21.1416,21.129,21.1353,4400.0
2010-08-03 12:25:00,33.66,33.67,33.6,33.62,6400.0,21.1228,21.129,21.0851,21.0977,6400.0
2010-08-03 12:30:00,33.64,33.67,33.64,33.64,2100.0,21.1102,21.129,21.1102,21.1102,2100.0
2010-08-03 12:35:00,33.63,33.64,33.63,33.64,17300.0,21.1039,21.1102,21.1039,21.1102,17300.0
2010-08-03 12:40:00,33.65,33.65,33.64,33.64,50700.0,21.1165,21.1165,21.1102,21.1102,50700.0
2010-08-03 12:45:00,33.65,33.65,33.63,33.64,110700.0,21.1165,21.1165,21.1039,21.1102,110700.0
2010-08-03 12:50:00,33.65,33.67,33.64,33.67,56300.0,21.1165,21.129,21.1102,21.129,56300.0
2010-08-03 12:55:00,33.69,33.69,33.67,33.67,68000.0,21.1416,21.1416,21.129,21.129,68000.0
2010-08-03 13:00:00,33.67,33.68,33.63,33.63,36500.0,21.129,21.1353,21.1039,21.1039,36500.0
2010-08-03 13:05:00,33.63,33.63,33.61,33.61,5600.0,21.1039,21.1039,21.0914,21.0914,5600.0
2010-08-03 13:10:00,33.6,33.63,33.6,33.63,6400.0,21.0851,21.1039,21.0851,21.1039,6400.0
2010-08-03 13:15:00,33.63,33.63,33.61,33.62,4000.0,21.1039,21.1039,21.0914,21.0977,4000.0
2010-08-03 13:20:00,33.63,33.64,33.62,33.64,2600.0,21.1039,21.1102,21.0977,21.1102,2600.0
2010-08-03 13:25:00,33.64,33.67,33.64,33.64,1500.0,21.1102,21.129,21.1102,21.1102,1500.0
2010-08-03 13:30:00,33.64,33.65,33.63,33.65,15200.0,21.1102,21.1165,21.1039,21.1165,15200.0
2010-08-03 13:35:00,33.65,33.65,33.64,33.64,3900.0,21.1165,21.1165,21.1102,21.1102,3900.0
2010-08-03 13:40:00,33.65,33.65,33.64,33.65,2100.0,21.1165,21.1165,21.1102,21.1165,2100.0
2010-08-03 13:45:00,33.64,33.65,33.63,33.63,5700.0,21.1102,21.1165,21.1039,21.1039,5700.0
2010-08-03 13:50:00,33.63,33.66,33.6,33.66,9300.0,21.1039,21.1228,21.0851,21.1228,9300.0
2010-08-03 13:55:00,33.65,33.66,33.63,33.64,11200.0,21.1165,21.1228,21.1039,21.1102,11200.0
2010-08-03 14:00:00,33.64,33.65,33.63,33.63,8700.0,21.1102,21.1165,21.1039,21.1039,8700.0
2010-08-03 14:05:00,33.63,33.64,33.63,33.64,22400.0,21.1039,21.1102,21.1039,21.1102,22400.0
2010-08-03 14:10:00,33.65,33.67,33.65,33.65,8300.0,21.1165,21.129,21.1165,21.1165,8300.0
2010-08-03 14:15:00,33.65,33.68,33.65,33.67,28900.0,21.1165,21.1353,21.1165,21.129,28900.0
2010-08-03 14:20:00,33.67,33.67,33.66,33.66,2200.0,21.129,21.129,21.1228,21.1228,2200.0
2010-08-03 14:25:00,33.67,33.68,33.66,33.68,8800.0,21.129,21.1353,21.1228,21.1353,8800.0
2010-08-03 14:30:00,33.67,33.67,33.66,33.67,5900.0,21.129,21.129,21.1228,21.129,5900.0
2010-08-03 14:35:00,33.68,33.68,33.64,33.66,12000.0,21.1353,21.1353,21.1102,21.1228,12000.0
2010-08-03 14:40:00,33.66,33.67,33.65,33.66,12600.0,21.1228,21.129,21.1165,21.1228,12600.0
2010-08-03 14:45:00,33.65,33.67,33.64,33.66,7900.0,21.1165,21.129,21.1102,21.1228,7900.0
2010-08-03 14:50:00,33.66,33.67,33.65,33.66,67400.0,21.1228,21.129,21.1165,21.1228,67400.0
2010-08-03 14:55:00,33.66,33.68,33.66,33.67,3400.0,21.1228,21.1353,21.1228,21.129,3400.0
2010-08-03 15:00:00,33.67,33.68,33.66,33.66,26700.0,21.129,21.1353,21.1228,21.1228,26700.0
2010-08-03 15:05:00,33.66,33.68,33.65,33.67,19600.0,21.1228,21.1353,21.1165,21.129,19600.0
2010-08-03 15:10:00,33.67,33.69,33.67,33.68,30700.0,21.129,21.1416,21.129,21.1353,30700.0
2010-08-03 15:15:00,33.68,33.68,33.65,33.67,13700.0,21.1353,21.1353,21.1165,21.129,13700.0
2010-08-03 15:20:00,33.66,33.66,33.63,33.64,21500.0,21.1228,21.1228,21.1039,21.1102,21500.0
2010-08-03 15:25:00,33.64,33.67,33.63,33.67,11700.0,21.1102,21.129,21.1039,21.129,11700.0
2010-08-03 15:30:00,33.66,33.69,33.66,33.67,15800.0,21.1228,21.1416,21.1228,21.129,15800.0
2010-08-03 15:35:00,33.65,33.66,33.64,33.65,4600.0,21.1165,21.1228,21.1102,21.1165,4600.0
2010-08-03 15:40:00,33.65,33.68,33.63,33.66,31100.0,21.1165,21.1353,21.1039,21.1228,31100.0
2010-08-03 15:45:00,33.67,33.69,33.61,33.64,77400.0,21.129,21.1416,21.0914,21.1102,77400.0
2010-08-03 15:50:00,33.65,33.65,33.62,33.62,30000.0,21.1165,21.1165,21.0977,21.0977,30000.0
2010-08-03 15:55:00,33.62,33.66,33.6,33.65,55500.0,21.0977,21.1228,21.0851,21.1165,55500.0
2010-08-04 09:30:00,33.62,33.62,33.57,33.61,7300.0,21.0977,21.0977,21.0663,21.0914,7300.0
2010-08-04 09:35:00,33.6,33.62,33.56,33.62,14300.0,21.0851,21.0977,21.06,21.0977,14300.0
2010-08-04 09:40:00,33.6,33.67,33.6,33.66,14700.0,21.0851,21.129,21.0851,21.1228,14700.0
2010-08-04 09:45:00,33.66,33.68,33.66,33.66,4200.0,21.1228,21.1353,21.1228,21.1228,4200.0
2010-08-04 09:50:00,33.65,33.68,33.65,33.67,3400.0,21.1165,21.1353,21.1165,21.129,3400.0
2010-08-04 09:55:00,33.68,33.68,33.65,33.67,4200.0,21.1353,21.1353,21.1165,21.129,4200.0
2010-08-04 10:00:00,33.67,33.75,33.67,33.72,17000.0,21.129,21.1793,21.129,21.1604,17000.0
2010-08-04 10:05:00,33.7,33.71,33.63,33.64,11300.0,21.1479,21.1541,21.1039,21.1102,11300.0
2010-08-04 10:10:00,33.64,33.64,33.59,33.6,14400.0,21.1102,21.1102,21.0788,21.0851,14400.0
2010-08-04 10:15:00,33.59,33.59,33.46,33.46,7000.0,21.0788,21.0788,20.9973,20.9973,7000.0
2010-08-04 10:20:00,33.45,33.51,33.44,33.51,3800.0,20.991,21.0286,20.9847,21.0286,3800.0
2010-08-04 10:25:00,33.51,33.53,33.5,33.51,6800.0,21.0286,21.0412,21.0224,21.0286,6800.0
2010-08-04 10:30:00,33.53,33.54,33.48,33.48,6200.0,21.0412,21.0475,21.0098,21.0098,6200.0
2010-08-04 10:35:00,33.48,33.49,33.42,33.45,7900.0,21.0098,21.0161,20.9722,20.991,7900.0
2010-08-04 10:40:00,33.47,33.47,33.44,33.46,700.0,21.0035,21.0035,20.9847,20.9973,700.0
2010-08-04 10:45:00,33.48,33.49,33.46,33.47,13900.0,21.0098,21.0161,20.9973,21.0035,13900.0
2010-08-04 10:50:00,33.46,33.47,33.44,33.44,4600.0,20.9973,21.0035,20.9847,20.9847,4600.0
2010-08-04 10:55:00,33.45,33.48,33.45,33.48,3200.0,20.991,21.0098,20.991,21.0098,3200.0
2010-08-04 11:00:00,33.48,33.48,33.46,33.46,6300.0,21.0098,21.0098,20.9973,20.9973,6300.0
2010-08-04 11:05:00,33.5,33.54,33.5,33.52,3400.0,21.0224,21.0475,21.0224,21.0349,3400.0
2010-08-04 11:10:00,33.51,33.52,33.51,33.51,2700.0,21.0286,21.0349,21.0286,21.0286,2700.0
2010-08-04 11:15:00,33.5,33.51,33.5,33.5,4400.0,21.0224,21.0286,21.0224,21.0224,4400.0
2010-08-04 11:20:00,33.5,33.52,33.5,33.51,4300.0,21.0224,21.0349,21.0224,21.0286,4300.0
2010-08-04 11:25:00,33.54,33.56,33.54,33.56,1700.0,21.0475,21.06,21.0475,21.06,1700.0
2010-08-04 11:30:00,33.56,33.56,33.54,33.55,2500.0,21.06,21.06,21.0475,21.0537,2500.0
2010-08-04 11:35:00,33.55,33.58,33.55,33.56,4300.0,21.0537,21.0726,21.0537,21.06,4300.0
2010-08-04 11:40:00,33.57,33.57,33.55,33.57,2300.0,21.0663,21.0663,21.0537,21.0663,2300.0
2010-08-04 11:45:00,33.57,33.57,33.56,33.57,4700.0,21.0663,21.0663,21.06,21.0663,4700.0
2010-08-04 11:50:00,33.58,33.59,33.57,33.57,1700.0,21.0726,21.0788,21.0663,21.0663,1700.0
2010-08-04 11:55:00,33.56,33.56,33.54,33.54,6200.0,21.06,21.06,21.0475,21.0475,6200.0
2010-08-04 12:00:00,33.55,33.56,33.53,33.56,4300.0,21.0537,21.06,21.0412,21.06,4300.0
2010-08-04 12:05:00,33.57,33.58,33.56,33.58,13000.0,21.0663,21.0726,21.06,21.0726,13000.0
2010-08-04 12:10:00,33.57,33.58,33.57,33.58,3000.0,21.0663,21.0726,21.0663,21.0726,3000.0
2010-08-04 12:15:00,33.59,33.6,33.58,33.58,8000.0,21.0788,21.0851,21.0726,21.0726,8000.0
2010-08-04 12:20:00,33.61,33.64,33.61,33.63,2200.0,21.0914,21.1102,21.0914,21.1039,2200.0
2010-08-04 12:25:00,33.62,33.62,33.61,33.61,200.0,21.0977,21.0977,21.0914,21.0914,200.0
2010-08-04 12:30:00,33.61,33.63,33.61,33.61,5100.0,21.0914,21.1039,21.0914,21.0914,5100.0
2010-08-04 12:35:00,33.61,33.63,33.61,33.62,2100.0,21.0914,21.1039,21.0914,21.0977,2100.0
2010-08-04 12:40:00,33.6,33.61,33.58,33.58,6000.0,21.0851,21.0914,21.0726,21.0726,6000.0
2010-08-04 12:45:00,33.6,33.61,33.57,33.57,6400.0,21.0851,21.0914,21.0663,21.0663,6400.0
2010-08-04 12:50:00,33.57,33.58,33.57,33.57,2500.0,21.0663,21.0726,21.0663,21.0663,2500.0
2010-08-04 12:55:00,33.58,33.58,33.57,33.58,4700.0,21.0726,21.0726,21.0663,21.0726,4700.0
2010-08-04 13:00:00,33.58,33.59,33.58,33.58,5900.0,21.0726,21.0788,21.0726,21.0726,5900.0
2010-08-04 13:05:00,33.57,33.57,33.5,33.52,5500.0,21.0663,21.0663,21.0224,21.0349,5500.0
2010-08-04 13:10:00,33.51,33.51,33.48,33.49,7000.0,21.0286,21.0286,21.0098,21.0161,7000.0
2010-08-04 13:15:00,33.49,33.5,33.48,33.48,4600.0,21.0161,21.0224,21.0098,21.0098,4600.0
2010-08-04 13:20:00,33.49,33.52,33.49,33.51,2700.0,21.0161,21.0349,21.0161,21.0286,2700.0
2010-08-04 13:25:00,33.49,33.5,33.49,33.49,2000.0,21.0161,21.0224,21.0161,21.0161,2000.0
2010-08-04 13:30:00,33.49,33.51,33.48,33.5,10000.0,21.0161,21.0286,21.0098,21.0224,10000.0
2010-08-04 13:35:00,33.53,33.54,33.52,33.54,7200.0,21.0412,21.0475,21.0349,21.0475,7200.0
2010-08-04 13:40:00,33.52,33.53,33.52,33.53,800.0,21.0349,21.0412,21.0349,21.0412,800.0
2010-08-04 13:45:00,33.54,33.54,33.54,33.54,600.0,21.0475,21.0475,21.0475,21.0475,600.0
2010-08-04 13:50:00,33.54,33.55,33.54,33.55,400.0,21.0475,21.0537,21.0475,21.0537,400.0
2010-08-04 13:55:00,33.52,33.52,33.48,33.5,61500.0,21.0349,21.0349,21.0098,21.0224,61500.0
2010-08-04 14:00:00,33.5,33.61,33.5,33.59,23500.0,21.0224,21.0914,21.0224,21.0788,23500.0
2010-08-04 14:05:00,33.58,33.58,33.56,33.56,2000.0,21.0726,21.0726,21.06,21.06,2000.0
2010-08-04 14:10:00,33.57,33.57,33.56,33.56,1600.0,21.0663,21.0663,21.06,21.06,1600.0
2010-08-04 14:15:00,33.58,33.58,33.55,33.56,5600.0,21.0726,21.0726,21.0537,21.06,5600.0
2010-08-04 14:20:00,33.56,33.56,33.54,33.55,4500.0,21.06,21.06,21.0475,21.0537,4500.0
2010-08-04 14:25:00,33.54,33.57,33.54,33.57,3100.0,21.0475,21.0663,21.0475,21.0663,3100.0
2010-08-04 14:30:00,33.59,33.61,33.57,33.57,8500.0,21.0788,21.0914,21.0663,21.0663,8500.0
2010-08-04 14:35:00,33.59,33.59,33.57,33.58,2400.0,21.0788,21.0788,21.0663,21.0726,2400.0
2010-08-04 14:40:00,33.57,33.61,33.57,33.61,2000.0,21.0663,21.0914,21.0663,21.0914,2000.0
2010-08-04 14:45:00,33.6,33.61,33.6,33.61,3500.0,21.0851,21.0914,21.0851,21.0914,3500.0
2010-08-04 14:50:00,33.62,33.62,33.61,33.61,52200.0,21.0977,21.0977,21.0914,21.0914,52200.0
2010-08-04 14:55:00,33.62,33.63,33.59,33.63,20300.0,21.0977,21.1039,21.0788,21.1039,20300.0
2010-08-04 15:00:00,33.61,33.62,33.6,33.61,8900.0,21.0914,21.0977,21.0851,21.0914,8900.0
2010-08-04 15:05:00,33.6,33.63,33.6,33.61,15300.0,21.0851,21.1039,21.0851,21.0914,15300.0
2010-08-04 15:10:00,33.62,33.63,33.61,33.61,1700.0,21.0977,21.1039,21.0914,21.0914,1700.0
2010-08-04 15:15:00,33.62,33.66,33.62,33.64,20300.0,21.0977,21.1228,21.0977,21.1102,20300.0
2010-08-04 15:20:00,33.66,33.67,33.66,33.67,3100.0,21.1228,21.129,21.1228,21.129,3100.0
2010-08-04 15:25:00,33.66,33.68,33.65,33.67,7500.0,21.1228,21.1353,21.1165,21.129,7500.0
2010-08-04 15:30:00,33.66,33.69,33.66,33.68,8500.0,21.1228,21.1416,21.1228,21.1353,8500.0
2010-08-04 15:35:00,33.67,33.67,33.65,33.67,1700.0,21.129,21.129,21.1165,21.129,1700.0
2010-08-04 15:40:00,33.67,33.67,33.65,33.66,1000.0,21.129,21.129,21.1165,21.1228,1000.0
2010-08-04 15:45:00,33.66,33.66,33.64,33.65,5200.0,21.1228,21.1228,21.1102,21.1165,5200.0
2010-08-04 15:50:00,33.63,33.64,33.62,33.64,13800.0,21.1039,21.1102,21.0977,21.1102,13800.0
2010-08-04 15:55:00,33.64,33.67,33.63,33.63,47000.0,21.1102,21.129,21.1039,21.1039,47000.0
2010-08-05 09:30:00,33.56,33.59,33.5,33.5,24200.0,21.06,21.0788,21.0224,21.0224,24200.0
2010-08-05 09:35:00,33.51,33.58,33.48,33.58,13400.0,21.0286,21.0726,21.0098,21.0726,13400.0
2010-08-05 09:40:00,33.57,33.6,33.56,33.58,11300.0,21.0663,21.0851,21.06,21.0726,11300.0
2010-08-05 09:45:00,33.56,33.61,33.56,33.61,11400.0,21.06,21.0914,21.06,21.0914,11400.0
2010-08-05 09:50:00,33.61,33.63,33.6,33.61,9700.0,21.0914,21.1039,21.0851,21.0914,9700.0
2010-08-05 09:55:00,33.62,33.64,33.56,33.56,16000.0,21.0977,21.1102,21.06,21.06,16000.0
2010-08-05 10:00:00,33.55,33.57,33.54,33.57,7200.0,21.0537,21.0663,21.0475,21.0663,7200.0
2010-08-05 10:05:00,33.58,33.6,33.55,33.55,6100.0,21.0726,21.0851,21.0537,21.0537,6100.0
2010-08-05 10:10:00,33.55,33.6,33.55,33.59,3900.0,21.0537,21.0851,21.0537,21.0788,3900.0
2010-08-05 10:15:00,33.6,33.6,33.56,33.56,2700.0,21.0851,21.0851,21.06,21.06,2700.0
2010-08-05 10:20:00,33.57,33.61,33.57,33.6,1900.0,21.0663,21.0914,21.0663,21.0851,1900.0
2010-08-05 10:25:00,33.63,33.63,33.61,33.62,3100.0,21.1039,21.1039,21.0914,21.0977,3100.0
2010-08-05 10:30:00,33.63,33.64,33.61,33.63,3400.0,21.1039,21.1102,21.0914,21.1039,3400.0
2010-08-05 10:35:00,33.62,33.62,33.59,33.6,3700.0,21.0977,21.0977,21.0788,21.0851,3700.0
2010-08-05 10:40:00,33.59,33.6,33.55,33.55,2300.0,21.0788,21.0851,21.0537,21.0537,2300.0
2010-08-05 10:45:00,33.51,33.53,33.51,33.53,3100.0,21.0286,21.0412,21.0286,21.0412,3100.0
2010-08-05 10:50:00,33.54,33.54,33.52,33.53,1000.0,21.0475,21.0475,21.0349,21.0412,1000.0
2010-08-05 10:55:00,33.46,33.47,33.41,33.43,9100.0,20.9973,21.0035,20.9659,20.9784,9100.0
2010-08-05 11:00:00,33.43,33.46,33.41,33.44,8800.0,20.9784,20.9973,20.9659,20.9847,8800.0
2010-08-05 11:05:00,33.4,33.44,33.38,33.44,19500.0,20.9596,20.9847,20.9471,20.9847,19500.0
2010-08-05 11:10:00,33.44,33.47,33.42,33.47,4800.0,20.9847,21.0035,20.9722,21.0035,4800.0
2010-08-05 11:15:00,33.47,33.48,33.47,33.48,400.0,21.0035,21.0098,21.0035,21.0098,400.0
2010-08-05 11:20:00,33.49,33.51,33.47,33.47,40100.0,21.0161,21.0286,21.0035,21.0035,40100.0
2010-08-05 11:25:00,33.48,33.5,33.48,33.5,4600.0,21.0098,21.0224,21.0098,21.0224,4600.0
2010-08-05 11:30:00,33.5,33.53,33.5,33.5,6200.0,21.0224,21.0412,21.0224,21.0224,6200.0
2010-08-05 11:35:00,33.47,33.47,33.44,33.47,3800.0,21.0035,21.0035,20.9847,21.0035,3800.0
2010-08-05 11:40:00,33.48,33.51,33.47,33.51,2100.0,21.0098,21.0286,21.0035,21.0286,2100.0
2010-08-05 11:45:00,33.51,33.51,33.48,33.5,3600.0,21.0286,21.0286,21.0098,21.0224,3600.0
2010-08-05 11:50:00,33.49,33.52,33.49,33.52,7000.0,21.0161,21.0349,21.0161,21.0349,7000.0
2010-08-05 11:55:00,33.51,33.51,33.47,33.47,3900.0,21.0286,21.0286,21.0035,21.0035,3900.0
2010-08-05 12:00:00,33.48,33.52,33.47,33.52,4900.0,21.0098,21.0349,21.0035,21.0349,4900.0
2010-08-05 12:05:00,33.51,33.52,33.49,33.49,10400.0,21.0286,21.0349,21.0161,21.0161,10400.0
2010-08-05 12:10:00,33.51,33.52,33.5,33.52,2800.0,21.0286,21.0349,21.0224,21.0349,2800.0
2010-08-05 12:15:00,33.51,33.54,33.5,33.52,8400.0,21.0286,21.0475,21.0224,21.0349,8400.0
2010-08-05 12:20:00,33.52,33.52,33.49,33.5,4000.0,21.0349,21.0349,21.0161,21.0224,4000.0
2010-08-05 12:25:00,33.5,33.53,33.5,33.52,4300.0,21.0224,21.0412,21.0224,21.0349,4300.0
2010-08-05 12:30:00,33.52,33.52,33.48,33.5,4400.0,21.0349,21.0349,21.0098,21.0224,4400.0
2010-08-05 12:35:00,33.49,33.53,33.49,33.51,14900.0,21.0161,21.0412,21.0161,21.0286,14900.0
2010-08-05 12:40:00,33.5,33.51,33.5,33.51,2200.0,21.0224,21.0286,21.0224,21.0286,2200.0
2010-08-05 12:45:00,33.51,33.53,33.51,33.53,6900.0,21.0286,21.0412,21.0286,21.0412,6900.0
2010-08-05 12:50:00,33.52,33.53,33.5,33.5,13200.0,21.0349,21.0412,21.0224,21.0224,13200.0
2010-08-05 12:55:00,33.5,33.52,33.5,33.52,3900.0,21.0224,21.0349,21.0224,21.0349,3900.0
2010-08-05 13:00:00,33.52,33.52,33.51,33.51,500.0,21.0349,21.0349,21.0286,21.0286,500.0
2010-08-05 13:05:00,33.51,33.51,33.49,33.49,3600.0,21.0286,21.0286,21.0161,21.0161,3600.0
2010-08-05 13:10:00,33.5,33.5,33.47,33.48,7300.0,21.0224,21.0224,21.0035,21.0098,7300.0
2010-08-05 13:15:00,33.47,33.49,33.47,33.48,2200.0,21.0035,21.0161,21.0035,21.0098,2200.0
2010-08-05 13:20:00,33.48,33.51,33.47,33.5,2300.0,21.0098,21.0286,21.0035,21.0224,2300.0
2010-08-05 13:25:00,33.53,33.55,33.53,33.54,1700.0,21.0412,21.0537,21.0412,21.0475,1700.0
2010-08-05 13:30:00,33.54,33.57,33.54,33.54,4200.0,21.0475,21.0663,21.0475,21.0475,4200.0
2010-08-05 13:35:00,33.56,33.58,33.55,33.55,14300.0,21.06,21.0726,21.0537,21.0537,14300.0
2010-08-05 13:40:00,33.56,33.57,33.55,33.56,8600.0,21.06,21.0663,21.0537,21.06,8600.0
2010-08-05 13:45:00,33.57,33.58,33.56,33.56,5800.0,21.0663,21.0726,21.06,21.06,5800.0
2010-08-05 13:50:00,33.58,33.59,33.57,33.59,24500.0,21.0726,21.0788,21.0663,21.0788,24500.0
2010-08-05 13:55:00,33.59,33.6,33.58,33.58,3300.0,21.0788,21.0851,21.0726,21.0726,3300.0
2010-08-05 14:00:00,33.6,33.6,33.57,33.57,8500.0,21.0851,21.0851,21.0663,21.0663,8500.0
2010-08-05 14:05:00,33.58,33.58,33.57,33.58,3200.0,21.0726,21.0726,21.0663,21.0726,3200.0
2010-08-05 14:10:00,33.57,33.58,33.57,33.57,3500.0,21.0663,21.0726,21.0663,21.0663,3500.0
2010-08-05 14:15:00,33.58,33.6,33.57,33.57,5800.0,21.0726,21.0851,21.0663,21.0663,5800.0
2010-08-05 14:20:00,33.58,33.6,33.58,33.59,10100.0,21.0726,21.0851,21.0726,21.0788,10100.0
2010-08-05 14:25:00,33.58,33.59,33.58,33.59,5700.0,21.0726,21.0788,21.0726,21.0788,5700.0
2010-08-05 14:30:00,33.59,33.59,33.56,33.57,1300.0,21.0788,21.0788,21.06,21.0663,1300.0
2010-08-05 14:35:00,33.59,33.6,33.58,33.59,5600.0,21.0788,21.0851,21.0726,21.0788,5600.0
2010-08-05 14:40:00,33.58,33.61,33.58,33.6,3100.0,21.0726,21.0914,21.0726,21.0851,3100.0
2010-08-05 14:45:00,33.6,33.6,33.6,33.6,1200.0,21.0851,21.0851,21.0851,21.0851,1200.0
2010-08-05 14:50:00,33.59,33.59,33.58,33.58,2200.0,21.0788,21.0788,21.0726,21.0726,2200.0
2010-08-05 14:55:00,33.58,33.59,33.58,33.59,2800.0,21.0726,21.0788,21.0726,21.0788,2800.0
2010-08-05 15:00:00,33.59,33.63,33.59,33.63,2300.0,21.0788,21.1039,21.0788,21.1039,2300.0
2010-08-05 15:05:00,33.63,33.65,33.63,33.65,8400.0,21.1039,21.1165,21.1039,21.1165,8400.0
2010-08-05 15:10:00,33.64,33.67,33.64,33.65,17000.0,21.1102,21.129,21.1102,21.1165,17000.0
2010-08-05 15:15:00,33.66,33.66,33.64,33.65,12500.0,21.1228,21.1228,21.1102,21.1165,12500.0
2010-08-05 15:20:00,33.65,33.67,33.64,33.67,11300.0,21.1165,21.129,21.1102,21.129,11300.0
2010-08-05 15:25:00,33.66,33.66,33.64,33.65,5400.0,21.1228,21.1228,21.1102,21.1165,5400.0
2010-08-05 15:30:00,33.64,33.65,33.61,33.61,9600.0,21.1102,21.1165,21.0914,21.0914,9600.0
2010-08-05 15:35:00,33.61,33.64,33.61,33.63,4500.0,21.0914,21.1102,21.0914,21.1039,4500.0
2010-08-05 15:40:00,33.63,33.65,33.63,33.63,9800.0,21.1039,21.1165,21.1039,21.1039,9800.0
2010-08-05 15:45:00,33.64,33.65,33.63,33.64,12900.0,21.1102,21.1165,21.1039,21.1102,12900.0
2010-08-05 15:50:00,33.63,33.66,33.62,33.65,7200.0,21.1039,21.1228,21.0977,21.1165,7200.0
2010-08-05 15:55:00,33.66,33.67,33.63,33.66,20800.0,21.1228,21.129,21.1039,21.1228,20800.0
2010-08-06 09:30:00,33.47,33.58,33.47,33.58,26000.0,21.0035,21.0726,21.0035,21.0726,26000.0
2010-08-06 09:35:00,33.59,33.6,33.57,33.59,8400.0,21.0788,21.0851,21.0663,21.0788,8400.0
2010-08-06 09:40:00,33.59,33.66,33.59,33.65,17700.0,21.0788,21.1228,21.0788,21.1165,17700.0
2010-08-06 09:45:00,33.68,33.73,33.68,33.7,7500.0,21.1353,21.1667,21.1353,21.1479,7500.0
2010-08-06 09:50:00,33.69,33.74,33.66,33.67,10400.0,21.1416,21.173,21.1228,21.129,10400.0
2010-08-06 09:55:00,33.68,33.76,33.68,33.75,7100.0,21.1353,21.1855,21.1353,21.1793,7100.0
2010-08-06 10:00:00,33.73,33.75,33.71,33.71,2900.0,21.1667,21.1793,21.1541,21.1541,2900.0
2010-08-06 10:05:00,33.72,33.74,33.72,33.72,2700.0,21.1604,21.173,21.1604,21.1604,2700.0
2010-08-06 10:10:00,33.7,33.74,33.7,33.72,7500.0,21.1479,21.173,21.1479,21.1604,7500.0
2010-08-06 10:15:00,33.75,33.78,33.74,33.76,12300.0,21.1793,21.1981,21.173,21.1855,12300.0
2010-08-06 10:20:00,33.75,33.75,33.68,33.7,10700.0,21.1793,21.1793,21.1353,21.1479,10700.0
2010-08-06 10:25:00,33.7,33.7,33.66,33.68,9400.0,21.1479,21.1479,21.1228,21.1353,9400.0
2010-08-06 10:30:00,33.68,33.7,33.67,33.69,2500.0,21.1353,21.1479,21.129,21.1416,2500.0
2010-08-06 10:35:00,33.68,33.68,33.61,33.63,1800.0,21.1353,21.1353,21.0914,21.1039,1800.0
2010-08-06 10:40:00,33.61,33.61,33.51,33.52,11100.0,21.0914,21.0914,21.0286,21.0349,11100.0
2010-08-06 10:45:00,33.51,33.51,33.43,33.43,24100.0,21.0286,21.0286,20.9784,20.9784,24100.0
2010-08-06 10:50:00,33.44,33.46,33.42,33.44,6600.0,20.9847,20.9973,20.9722,20.9847,6600.0
2010-08-06 10:55:00,33.45,33.47,33.36,33.39,10300.0,20.991,21.0035,20.9345,20.9533,10300.0
2010-08-06 11:00:00,33.38,33.43,33.37,33.41,11300.0,20.9471,20.9784,20.9408,20.9659,11300.0
2010-08-06 11:05:00,33.42,33.42,33.36,33.41,4900.0,20.9722,20.9722,20.9345,20.9659,4900.0
2010-08-06 11:10:00,33.45,33.47,33.45,33.45,1300.0,20.991,21.0035,20.991,20.991,1300.0
2010-08-06 11:15:00,33.46,33.5,33.46,33.47,5600.0,20.9973,21.0224,20.9973,21.0035,5600.0
2010-08-06 11:20:00,33.45,33.5,33.45,33.5,3600.0,20.991,21.0224,20.991,21.0224,3600.0
2010-08-06 11:25:00,33.5,33.5,33.44,33.46,3400.0,21.0224,21.0224,20.9847,20.9973,3400.0
2010-08-06 11:30:00,33.48,33.48,33.44,33.44,6900.0,21.0098,21.0098,20.9847,20.9847,6900.0
2010-08-06 11:35:00,33.46,33.51,33.46,33.51,1400.0,20.9973,21.0286,20.9973,21.0286,1400.0
2010-08-06 11:40:00,33.5,33.5,33.47,33.49,9400.0,21.0224,21.0224,21.0035,21.0161,9400.0
2010-08-06 11:45:00,33.47,33.49,33.47,33.48,2700.0,21.0035,21.0161,21.0035,21.0098,2700.0
2010-08-06 11:50:00,33.49,33.51,33.49,33.51,2400.0,21.0161,21.0286,21.0161,21.0286,2400.0
2010-08-06 11:55:00,33.49,33.5,33.45,33.47,5900.0,21.0161,21.0224,20.991,21.0035,5900.0
2010-08-06 12:00:00,33.47,33.48,33.46,33.46,4400.0,21.0035,21.0098,20.9973,20.9973,4400.0
2010-08-06 12:05:00,33.47,33.49,33.46,33.49,10800.0,21.0035,21.0161,20.9973,21.0161,10800.0
2010-08-06 12:10:00,33.48,33.49,33.48,33.48,300.0,21.0098,21.0161,21.0098,21.0098,300.0
2010-08-06 12:15:00,33.47,33.48,33.45,33.48,6100.0,21.0035,21.0098,20.991,21.0098,6100.0
2010-08-06 12:20:00,33.46,33.48,33.45,33.47,4800.0,20.9973,21.0098,20.991,21.0035,4800.0
2010-08-06 12:25:00,33.46,33.46,33.44,33.44,19500.0,20.9973,20.9973,20.9847,20.9847,19500.0
2010-08-06 12:30:00,33.44,33.45,33.44,33.44,5500.0,20.9847,20.991,20.9847,20.9847,5500.0
2010-08-06 12:35:00,33.45,33.46,33.45,33.46,1100.0,20.991,20.9973,20.991,20.9973,1100.0
2010-08-06 12:40:00,33.48,33.48,33.47,33.48,900.0,21.0098,21.0098,21.0035,21.0098,900.0
2010-08-06 12:45:00,33.48,33.48,33.45,33.45,7400.0,21.0098,21.0098,20.991,20.991,7400.0
2010-08-06 12:50:00,33.46,33.48,33.46,33.47,4900.0,20.9973,21.0098,20.9973,21.0035,4900.0
2010-08-06 12:55:00,33.45,33.46,33.43,33.44,7800.0,20.991,20.9973,20.9784,20.9847,7800.0
2010-08-06 13:00:00,33.44,33.46,33.44,33.46,5100.0,20.9847,20.9973,20.9847,20.9973,5100.0
2010-08-06 13:05:00,33.46,33.46,33.44,33.45,3900.0,20.9973,20.9973,20.9847,20.991,3900.0
2010-08-06 13:10:00,33.44,33.44,33.42,33.42,6000.0,20.9847,20.9847,20.9722,20.9722,6000.0
2010-08-06 13:15:00,33.43,33.46,33.43,33.45,6200.0,20.9784,20.9973,20.9784,20.991,6200.0
2010-08-06 13:20:00,33.44,33.48,33.44,33.47,8600.0,20.9847,21.0098,20.9847,21.0035,8600.0
2010-08-06 13:25:00,33.46,33.47,33.46,33.47,1600.0,20.9973,21.0035,20.9973,21.0035,1600.0
2010-08-06 13:30:00,33.46,33.49,33.45,33.46,6700.0,20.9973,21.0161,20.991,20.9973,6700.0
2010-08-06 13:35:00,33.46,33.5,33.46,33.46,23800.0,20.9973,21.0224,20.9973,20.9973,23800.0
2010-08-06 13:40:00,33.45,33.47,33.43,33.45,12800.0,20.991,21.0035,20.9784,20.991,12800.0
2010-08-06 13:45:00,33.46,33.51,33.46,33.49,5800.0,20.9973,21.0286,20.9973,21.0161,5800.0
2010-08-06 13:50:00,33.48,33.5,33.48,33.48,1000.0,21.0098,21.0224,21.0098,21.0098,1000.0
2010-08-06 13:55:00,33.48,33.48,33.47,33.48,1700.0,21.0098,21.0098,21.0035,21.0098,1700.0
2010-08-06 14:00:00,33.47,33.47,33.42,33.45,3600.0,21.0035,21.0035,20.9722,20.991,3600.0
2010-08-06 14:05:00,33.45,33.48,33.45,33.48,1000.0,20.991,21.0098,20.991,21.0098,1000.0
2010-08-06 14:10:00,33.49,33.5,33.47,33.49,9200.0,21.0161,21.0224,21.0035,21.0161,9200.0
2010-08-06 14:15:00,33.48,33.48,33.46,33.46,7500.0,21.0098,21.0098,20.9973,20.9973,7500.0
2010-08-06 14:20:00,33.47,33.47,33.46,33.47,1500.0,21.0035,21.0035,20.9973,21.0035,1500.0
2010-08-06 14:25:00,33.47,33.49,33.47,33.49,3500.0,21.0035,21.0161,21.0035,21.0161,3500.0
2010-08-06 14:30:00,33.5,33.51,33.49,33.49,4000.0,21.0224,21.0286,21.0161,21.0161,4000.0
2010-08-06 14:35:00,33.5,33.5,33.49,33.5,4000.0,21.0224,21.0224,21.0161,21.0224,4000.0
2010-08-06 14:40:00,33.51,33.51,33.5,33.5,2400.0,21.0286,21.0286,21.0224,21.0224,2400.0
2010-08-06 14:45:00,33.51,33.59,33.5,33.57,6700.0,21.0286,21.0788,21.0224,21.0663,6700.0
2010-08-06 14:50:00,33.58,33.61,33.58,33.58,7000.0,21.0726,21.0914,21.0726,21.0726,7000.0
2010-08-06 14:55:00,33.58,33.61,33.56,33.59,15900.0,21.0726,21.0914,21.06,21.0788,15900.0
2010-08-06 15:00:00,33.59,33.64,33.57,33.57,9000.0,21.0788,21.1102,21.0663,21.0663,9000.0
2010-08-06 15:05:00,33.59,33.6,33.58,33.6,9500.0,21.0788,21.0851,21.0726,21.0851,9500.0
2010-08-06 15:10:00,33.64,33.64,33.57,33.59,4700.0,21.1102,21.1102,21.0663,21.0788,4700.0
2010-08-06 15:15:00,33.61,33.64,33.59,33.64,9700.0,21.0914,21.1102,21.0788,21.1102,9700.0
2010-08-06 15:20:00,33.65,33.66,33.64,33.66,2900.0,21.1165,21.1228,21.1102,21.1228,2900.0
2010-08-06 15:25:00,33.67,33.7,33.67,33.67,4200.0,21.129,21.1479,21.129,21.129,4200.0
2010-08-06 15:30:00,33.67,33.69,33.65,33.69,6900.0,21.129,21.1416,21.1165,21.1416,6900.0
2010-08-06 15:35:00,33.69,33.71,33.68,33.71,12200.0,21.1416,21.1541,21.1353,21.1541,12200.0
2010-08-06 15:40:00,33.71,33.74,33.68,33.73,20100.0,21.1541,21.173,21.1353,21.1667,20100.0
2010-08-06 15:45:00,33.74,33.75,33.7,33.75,11400.0,21.173,21.1793,21.1479,21.1793,11400.0
2010-08-06 15:50:00,33.76,33.76,33.69,33.7,9100.0,21.1855,21.1855,21.1416,21.1479,9100.0
2010-08-06 15:55:00,33.71,33.76,33.7,33.76,25200.0,21.1541,21.1855,21.1479,21.1855,25200.0
2010-08-09 09:30:00,33.87,33.88,33.81,33.83,40900.0,21.2546,21.2608,21.2169,21.2295,40900.0
2010-08-09 09:35:00,33.82,33.83,33.78,33.82,8100.0,21.2232,21.2295,21.1981,21.2232,8100.0
2010-08-09 09:40:00,33.81,33.81,33.75,33.77,7900.0,21.2169,21.2169,21.1793,21.1918,7900.0
2010-08-09 09:45:00,33.76,33.77,33.74,33.76,4900.0,21.1855,21.1918,21.173,21.1855,4900.0
2010-08-09 09:50:00,33.75,33.76,33.74,33.76,4900.0,21.1793,21.1855,21.173,21.1855,4900.0
2010-08-09 09:55:00,33.76,33.76,33.73,33.76,6000.0,21.1855,21.1855,21.1667,21.1855,6000.0
2010-08-09 10:00:00,33.76,33.78,33.76,33.76,2400.0,21.1855,21.1981,21.1855,21.1855,2400.0
2010-08-09 10:05:00,33.76,33.8,33.76,33.8,179900.0,21.1855,21.2106,21.1855,21.2106,179900.0
2010-08-09 10:10:00,33.81,33.83,33.81,33.83,17100.0,21.2169,21.2295,21.2169,21.2295,17100.0
2010-08-09 10:15:00,33.83,33.84,33.83,33.83,109800.0,21.2295,21.2357,21.2295,21.2295,109800.0
2010-08-09 10:20:00,33.83,33.83,33.79,33.81,35900.0,21.2295,21.2295,21.2044,21.2169,35900.0
2010-08-09 10:25:00,33.79,33.79,33.76,33.76,6700.0,21.2044,21.2044,21.1855,21.1855,6700.0
2010-08-09 10:30:00,33.79,33.83,33.79,33.82,2100.0,21.2044,21.2295,21.2044,21.2232,2100.0
2010-08-09 10:35:00,33.82,33.83,33.79,33.79,13000.0,21.2232,21.2295,21.2044,21.2044,13000.0
2010-08-09 10:40:00,33.81,33.83,33.8,33.8,5600.0,21.2169,21.2295,21.2106,21.2106,5600.0
2010-08-09 10:45:00,33.8,33.81,33.79,33.8,11000.0,21.2106,21.2169,21.2044,21.2106,11000.0
2010-08-09 10:50:00,33.8,33.8,33.78,33.78,3700.0,21.2106,21.2106,21.1981,21.1981,3700.0
2010-08-09 10:55:00,33.77,33.82,33.77,33.82,6700.0,21.1918,21.2232,21.1918,21.2232,6700.0
2010-08-09 11:00:00,33.81,33.83,33.81,33.82,7000.0,21.2169,21.2295,21.2169,21.2232,7000.0
2010-08-09 11:05:00,33.82,33.82,33.81,33.82,4400.0,21.2232,21.2232,21.2169,21.2232,4400.0
2010-08-09 11:10:00,33.82,33.83,33.81,33.82,8700.0,21.2232,21.2295,21.2169,21.2232,8700.0
2010-08-09 11:15:00,33.84,33.86,33.84,33.86,2900.0,21.2357,21.2483,21.2357,21.2483,2900.0
2010-08-09 11:20:00,33.88,33.88,33.85,33.86,4200.0,21.2608,21.2608,21.242,21.2483,4200.0
2010-08-09 11:25:00,33.84,33.84,33.83,33.83,2300.0,21.2357,21.2357,21.2295,21.2295,2300.0
2010-08-09 11:30:00,33.84,33.86,33.84,33.86,6300.0,21.2357,21.2483,21.2357,21.2483,6300.0
2010-08-09 11:35:00,33.86,33.87,33.84,33.85,63100.0,21.2483,21.2546,21.2357,21.242,63100.0
2010-08-09 11:40:00,33.84,33.84,33.83,33.84,6200.0,21.2357,21.2357,21.2295,21.2357,6200.0
2010-08-09 11:45:00,33.85,33.85,33.83,33.84,2900.0,21.242,21.242,21.2295,21.2357,2900.0
2010-08-09 11:50:00,33.83,33.84,33.83,33.84,10000.0,21.2295,21.2357,21.2295,21.2357,10000.0
2010-08-09 11:55:00,33.84,33.84,33.82,33.82,10900.0,21.2357,21.2357,21.2232,21.2232,10900.0
2010-08-09 12:00:00,33.83,33.85,33.83,33.84,12200.0,21.2295,21.242,21.2295,21.2357,12200.0
2010-08-09 12:05:00,33.84,33.86,33.84,33.86,4900.0,21.2357,21.2483,21.2357,21.2483,4900.0
2010-08-09 12:10:00,33.85,33.86,33.85,33.85,9200.0,21.242,21.2483,21.242,21.242,9200.0
2010-08-09 12:15:00,33.85,33.86,33.85,33.85,3600.0,21.242,21.2483,21.242,21.242,3600.0
2010-08-09 12:20:00,33.82,33.83,33.81,33.81,3200.0,21.2232,21.2295,21.2169,21.2169,3200.0
2010-08-09 12:25:00,33.81,33.82,33.81,33.82,4700.0,21.2169,21.2232,21.2169,21.2232,4700.0
2010-08-09 12:30:00,33.81,33.81,33.79,33.79,2400.0,21.2169,21.2169,21.2044,21.2044,2400.0
2010-08-09 12:35:00,33.8,33.82,33.79,33.81,10900.0,21.2106,21.2232,21.2044,21.2169,10900.0
2010-08-09 12:40:00,33.8,33.83,33.79,33.82,3000.0,21.2106,21.2295,21.2044,21.2232,3000.0
2010-08-09 12:45:00,33.82,33.82,33.8,33.8,4800.0,21.2232,21.2232,21.2106,21.2106,4800.0
2010-08-09 12:50:00,33.81,33.82,33.81,33.81,1200.0,21.2169,21.2232,21.2169,21.2169,1200.0
2010-08-09 12:55:00,33.82,33.83,33.82,33.83,1600.0,21.2232,21.2295,21.2232,21.2295,1600.0
2010-08-09 13:00:00,33.82,33.83,33.82,33.83,6700.0,21.2232,21.2295,21.2232,21.2295,6700.0
2010-08-09 13:05:00,33.82,33.83,33.81,33.82,5300.0,21.2232,21.2295,21.2169,21.2232,5300.0
2010-08-09 13:10:00,33.81,33.83,33.81,33.82,9100.0,21.2169,21.2295,21.2169,21.2232,9100.0
2010-08-09 13:15:00,33.81,33.82,33.81,33.81,11900.0,21.2169,21.2232,21.2169,21.2169,11900.0
2010-08-09 13:20:00,33.83,33.83,33.79,33.79,8500.0,21.2295,21.2295,21.2044,21.2044,8500.0
2010-08-09 13:25:00,33.8,33.81,33.79,33.8,13200.0,21.2106,21.2169,21.2044,21.2106,13200.0
2010-08-09 13:30:00,33.8,33.8,33.79,33.8,2400.0,21.2106,21.2106,21.2044,21.2106,2400.0
2010-08-09 13:35:00,33.8,33.8,33.79,33.8,1300.0,21.2106,21.2106,21.2044,21.2106,1300.0
2010-08-09 13:40:00,33.79,33.81,33.78,33.81,27900.0,21.2044,21.2169,21.1981,21.2169,27900.0
2010-08-09 13:45:00,33.81,33.82,33.79,33.8,3800.0,21.2169,21.2232,21.2044,21.2106,3800.0
2010-08-09 13:50:00,33.81,33.84,33.81,33.84,3500.0,21.2169,21.2357,21.2169,21.2357,3500.0
2010-08-09 13:55:00,33.84,33.84,33.82,33.83,3100.0,21.2357,21.2357,21.2232,21.2295,3100.0
2010-08-09 14:00:00,33.83,33.84,33.83,33.83,1300.0,21.2295,21.2357,21.2295,21.2295,1300.0
2010-08-09 14:05:00,33.83,33.84,33.82,33.83,1500.0,21.2295,21.2357,21.2232,21.2295,1500.0
2010-08-09 14:10:00,33.83,33.84,33.82,33.83,4600.0,21.2295,21.2357,21.2232,21.2295,4600.0
2010-08-09 14:15:00,33.82,33.83,33.82,33.83,1400.0,21.2232,21.2295,21.2232,21.2295,1400.0
2010-08-09 14:20:00,33.82,33.83,33.82,33.82,1700.0,21.2232,21.2295,21.2232,21.2232,1700.0
2010-08-09 14:25:00,33.83,33.83,33.83,33.83,400.0,21.2295,21.2295,21.2295,21.2295,400.0
2010-08-09 14:30:00,33.83,33.87,33.83,33.86,7200.0,21.2295,21.2546,21.2295,21.2483,7200.0
2010-08-09 14:35:00,33.86,33.86,33.83,33.84,10500.0,21.2483,21.2483,21.2295,21.2357,10500.0
2010-08-09 14:40:00,33.84,33.9,33.84,33.89,24400.0,21.2357,21.2734,21.2357,21.2671,24400.0
2010-08-09 14:45:00,33.89,33.91,33.89,33.91,9200.0,21.2671,21.2797,21.2671,21.2797,9200.0
2010-08-09 14:50:00,33.92,33.92,33.89,33.89,8800.0,21.2859,21.2859,21.2671,21.2671,8800.0
2010-08-09 14:55:00,33.9,33.91,33.9,33.9,1200.0,21.2734,21.2797,21.2734,21.2734,1200.0
2010-08-09 15:00:00,33.9,33.9,33.88,33.88,3700.0,21.2734,21.2734,21.2608,21.2608,3700.0
2010-08-09 15:05:00,33.89,33.89,33.85,33.85,5800.0,21.2671,21.2671,21.242,21.242,5800.0
2010-08-09 15:10:00,33.86,33.87,33.83,33.83,7600.0,21.2483,21.2546,21.2295,21.2295,7600.0
2010-08-09 15:15:00,33.85,33.85,33.83,33.83,16300.0,21.242,21.242,21.2295,21.2295,16300.0
2010-08-09 15:20:00,33.84,33.85,33.83,33.84,11700.0,21.2357,21.242,21.2295,21.2357,11700.0
2010-08-09 15:25:00,33.84,33.85,33.84,33.85,16900.0,21.2357,21.242,21.2357,21.242,16900.0
2010-08-09 15:30:00,33.86,33.86,33.84,33.84,2200.0,21.2483,21.2483,21.2357,21.2357,2200.0
2010-08-09 15:35:00,33.85,33.86,33.84,33.86,25600.0,21.242,21.2483,21.2357,21.2483,25600.0
2010-08-09 15:40:00,33.86,33.9,33.86,33.87,20900.0,21.2483,21.2734,21.2483,21.2546,20900.0
2010-08-09 15:45:00,33.86,33.88,33.86,33.86,44300.0,21.2483,21.2608,21.2483,21.2483,44300.0
2010-08-09 15:50:00,33.87,33.87,33.83,33.83,28400.0,21.2546,21.2546,21.2295,21.2295,28400.0
2010-08-09 15:55:00,33.84,33.85,33.82,33.84,45400.0,21.2357,21.242,21.2232,21.2357,45400.0
2010-08-10 09:30:00,33.25,33.3,33.24,33.29,42700.0,20.8655,20.8969,20.8592,20.8906,42700.0
2010-08-10 09:35:00,33.29,33.31,33.21,33.21,9800.0,20.8906,20.9031,20.8404,20.8404,9800.0
2010-08-10 09:40:00,33.2,33.2,33.14,33.16,7800.0,20.8341,20.8341,20.7965,20.809,7800.0
2010-08-10 09:45:00,33.14,33.15,33.13,33.15,2300.0,20.7965,20.8027,20.7902,20.8027,2300.0
2010-08-10 09:50:00,33.13,33.15,33.06,33.1,9600.0,20.7902,20.8027,20.7463,20.7714,9600.0
2010-08-10 09:55:00,33.11,33.13,33.11,33.13,2600.0,20.7776,20.7902,20.7776,20.7902,2600.0
2010-08-10 10:00:00,33.14,33.18,33.13,33.16,11200.0,20.7965,20.8216,20.7902,20.809,11200.0
2010-08-10 10:05:00,33.16,33.19,33.14,33.19,19800.0,20.809,20.8278,20.7965,20.8278,19800.0
2010-08-10 10:10:00,33.18,33.21,33.18,33.19,16900.0,20.8216,20.8404,20.8216,20.8278,16900.0
2010-08-10 10:15:00,33.18,33.22,33.18,33.22,7700.0,20.8216,20.8467,20.8216,20.8467,7700.0
2010-08-10 10:20:00,33.21,33.22,33.2,33.2,14500.0,20.8404,20.8467,20.8341,20.8341,14500.0
2010-08-10 10:25:00,33.21,33.23,33.2,33.2,13800.0,20.8404,20.8529,20.8341,20.8341,13800.0
2010-08-10 10:30:00,33.2,33.2,33.15,33.15,5700.0,20.8341,20.8341,20.8027,20.8027,5700.0
2010-08-10 10:35:00,33.15,33.16,33.13,33.15,7800.0,20.8027,20.809,20.7902,20.8027,7800.0
2010-08-10 10:40:00,33.15,33.18,33.15,33.17,6800.0,20.8027,20.8216,20.8027,20.8153,6800.0
2010-08-10 10:45:00,33.17,33.17,33.15,33.17,21800.0,20.8153,20.8153,20.8027,20.8153,21800.0
2010-08-10 10:50:00,33.16,33.17,33.16,33.16,7700.0,20.809,20.8153,20.809,20.809,7700.0
2010-08-10 10:55:00,33.15,33.18,33.14,33.16,17800.0,20.8027,20.8216,20.7965,20.809,17800.0
2010-08-10 11:00:00,33.17,33.2,33.17,33.2,10200.0,20.8153,20.8341,20.8153,20.8341,10200.0
2010-08-10 11:05:00,33.2,33.2,33.2,33.2,4700.0,20.8341,20.8341,20.8341,20.8341,4700.0
2010-08-10 11:10:00,33.21,33.25,33.21,33.24,5000.0,20.8404,20.8655,20.8404,20.8592,5000.0
2010-08-10 11:15:00,33.22,33.24,33.22,33.23,5100.0,20.8467,20.8592,20.8467,20.8529,5100.0
2010-08-10 11:20:00,33.22,33.23,33.21,33.23,5500.0,20.8467,20.8529,20.8404,20.8529,5500.0
2010-08-10 11:25:00,33.22,33.23,33.22,33.23,2200.0,20.8467,20.8529,20.8467,20.8529,2200.0
2010-08-10 11:30:00,33.23,33.26,33.23,33.26,2100.0,20.8529,20.8718,20.8529,20.8718,2100.0
2010-08-10 11:35:00,33.27,33.31,33.27,33.31,10000.0,20.878,20.9031,20.878,20.9031,10000.0
2010-08-10 11:40:00,33.31,33.31,33.29,33.3,13900.0,20.9031,20.9031,20.8906,20.8969,13900.0
2010-08-10 11:45:00,33.3,33.32,33.3,33.32,27500.0,20.8969,20.9094,20.8969,20.9094,27500.0
2010-08-10 11:50:00,33.32,33.32,33.3,33.31,10500.0,20.9094,20.9094,20.8969,20.9031,10500.0
2010-08-10 11:55:00,33.31,33.33,33.31,33.33,3700.0,20.9031,20.9157,20.9031,20.9157,3700.0
2010-08-10 12:00:00,33.32,33.32,33.31,33.32,7800.0,20.9094,20.9094,20.9031,20.9094,7800.0
2010-08-10 12:05:00,33.32,33.32,33.31,33.31,4600.0,20.9094,20.9094,20.9031,20.9031,4600.0
2010-08-10 12:10:00,33.31,33.31,33.31,33.31,3100.0,20.9031,20.9031,20.9031,20.9031,3100.0
2010-08-10 12:15:00,33.31,33.33,33.31,33.33,2200.0,20.9031,20.9157,20.9031,20.9157,2200.0
2010-08-10 12:20:00,33.33,33.34,33.33,33.34,4400.0,20.9157,20.922,20.9157,20.922,4400.0
2010-08-10 12:25:00,33.35,33.35,33.34,33.34,400.0,20.9282,20.9282,20.922,20.922,400.0
2010-08-10 12:30:00,33.34,33.34,33.32,33.32,2700.0,20.922,20.922,20.9094,20.9094,2700.0
2010-08-10 12:35:00,33.32,33.33,33.3,33.31,900.0,20.9094,20.9157,20.8969,20.9031,900.0
2010-08-10 12:40:00,33.31,33.32,33.3,33.32,3300.0,20.9031,20.9094,20.8969,20.9094,3300.0
2010-08-10 12:45:00,33.31,33.33,33.31,33.32,3000.0,20.9031,20.9157,20.9031,20.9094,3000.0
2010-08-10 12:50:00,33.31,33.32,33.3,33.3,3300.0,20.9031,20.9094,20.8969,20.8969,3300.0
2010-08-10 12:55:00,33.29,33.32,33.29,33.31,1900.0,20.8906,20.9094,20.8906,20.9031,1900.0
2010-08-10 13:00:00,33.31,33.32,33.31,33.31,2100.0,20.9031,20.9094,20.9031,20.9031,2100.0
2010-08-10 13:05:00,33.3,33.3,33.29,33.29,400.0,20.8969,20.8969,20.8906,20.8906,400.0
2010-08-10 13:10:00,33.28,33.29,33.28,33.29,1500.0,20.8843,20.8906,20.8843,20.8906,1500.0
2010-08-10 13:15:00,33.28,33.29,33.27,33.27,1100.0,20.8843,20.8906,20.878,20.878,1100.0
2010-08-10 13:20:00,33.27,33.27,33.25,33.25,2200.0,20.878,20.878,20.8655,20.8655,2200.0
2010-08-10 13:25:00,33.26,33.27,33.23,33.23,7300.0,20.8718,20.878,20.8529,20.8529,7300.0
2010-08-10 13:30:00,33.22,33.26,33.21,33.26,9400.0,20.8467,20.8718,20.8404,20.8718,9400.0
2010-08-10 13:35:00,33.25,33.28,33.25,33.27,8100.0,20.8655,20.8843,20.8655,20.878,8100.0
2010-08-10 13:40:00,33.29,33.3,33.29,33.29,2100.0,20.8906,20.8969,20.8906,20.8906,2100.0
2010-08-10 13:45:00,33.3,33.3,33.27,33.29,3100.0,20.8969,20.8969,20.878,20.8906,3100.0
2010-08-10 13:50:00,33.29,33.29,33.26,33.26,3800.0,20.8906,20.8906,20.8718,20.8718,3800.0
2010-08-10 13:55:00,33.26,33.26,33.24,33.25,15400.0,20.8718,20.8718,20.8592,20.8655,15400.0
2010-08-10 14:00:00,33.26,33.3,33.26,33.3,5000.0,20.8718,20.8969,20.8718,20.8969,5000.0
2010-08-10 14:05:00,33.31,33.32,33.29,33.32,3400.0,20.9031,20.9094,20.8906,20.9094,3400.0
2010-08-10 14:10:00,33.31,33.33,33.27,33.33,13700.0,20.9031,20.9157,20.878,20.9157,13700.0
2010-08-10 14:15:00,33.34,33.6,33.34,33.48,77000.0,20.922,21.0851,20.922,21.0098,77000.0
2010-08-10 14:20:00,33.5,33.61,33.5,33.52,27600.0,21.0224,21.0914,21.0224,21.0349,27600.0
2010-08-10 14:25:00,33.51,33.56,33.46,33.56,7600.0,21.0286,21.06,20.9973,21.06,7600.0
2010-08-10 14:30:00,33.58,33.72,33.58,33.65,17000.0,21.0726,21.1604,21.0726,21.1165,17000.0
2010-08-10 14:35:00,33.68,33.68,33.6,33.64,12000.0,21.1353,21.1353,21.0851,21.1102,12000.0
2010-08-10 14:40:00,33.64,33.7,33.64,33.66,8500.0,21.1102,21.1479,21.1102,21.1228,8500.0
2010-08-10 14:45:00,33.69,33.7,33.63,33.67,32600.0,21.1416,21.1479,21.1039,21.129,32600.0
2010-08-10 14:50:00,33.68,33.68,33.61,33.63,38100.0,21.1353,21.1353,21.0914,21.1039,38100.0
2010-08-10 14:55:00,33.63,33.66,33.61,33.63,6600.0,21.1039,21.1228,21.0914,21.1039,6600.0
2010-08-10 15:00:00,33.62,33.72,33.62,33.69,69200.0,21.0977,21.1604,21.0977,21.1416,69200.0
2010-08-10 15:05:00,33.7,33.7,33.65,33.7,14800.0,21.1479,21.1479,21.1165,21.1479,14800.0
2010-08-10 15:10:00,33.71,33.71,33.56,33.57,12300.0,21.1541,21.1541,21.06,21.0663,12300.0
2010-08-10 15:15:00,33.57,33.59,33.52,33.53,8400.0,21.0663,21.0788,21.0349,21.0412,8400.0
2010-08-10 15:20:00,33.53,33.55,33.5,33.55,11100.0,21.0412,21.0537,21.0224,21.0537,11100.0
2010-08-10 15:25:00,33.54,33.61,33.52,33.61,23500.0,21.0475,21.0914,21.0349,21.0914,23500.0
2010-08-10 15:30:00,33.61,33.62,33.57,33.61,12000.0,21.0914,21.0977,21.0663,21.0914,12000.0
2010-08-10 15:35:00,33.61,33.65,33.58,33.61,6800.0,21.0914,21.1165,21.0726,21.0914,6800.0
2010-08-10 15:40:00,33.61,33.64,33.59,33.62,8300.0,21.0914,21.1102,21.0788,21.0977,8300.0
2010-08-10 15:45:00,33.62,33.65,33.6,33.61,22200.0,21.0977,21.1165,21.0851,21.0914,22200.0
2010-08-10 15:50:00,33.62,33.63,33.56,33.59,22400.0,21.0977,21.1039,21.06,21.0788,22400.0
2010-08-10 15:55:00,33.59,33.6,33.54,33.57,46100.0,21.0788,21.0851,21.0475,21.0663,46100.0
2010-08-11 09:30:00,32.51,32.52,32.38,32.39,41300.0,20.4011,20.4074,20.3195,20.3258,41300.0
2010-08-11 09:35:00,32.36,32.44,32.36,32.44,28400.0,20.307,20.3572,20.307,20.3572,28400.0
2010-08-11 09:40:00,32.42,32.45,32.39,32.41,26100.0,20.3446,20.3635,20.3258,20.3384,26100.0
2010-08-11 09:45:00,32.37,32.43,32.37,32.43,16600.0,20.3133,20.3509,20.3133,20.3509,16600.0
2010-08-11 09:50:00,32.43,32.45,32.41,32.41,11800.0,20.3509,20.3635,20.3384,20.3384,11800.0
2010-08-11 09:55:00,32.4,32.43,32.37,32.41,12800.0,20.3321,20.3509,20.3133,20.3384,12800.0
2010-08-11 10:00:00,32.4,32.46,32.39,32.46,8400.0,20.3321,20.3697,20.3258,20.3697,8400.0
2010-08-11 10:05:00,32.45,32.46,32.43,32.45,9000.0,20.3635,20.3697,20.3509,20.3635,9000.0
2010-08-11 10:10:00,32.43,32.44,32.4,32.4,11600.0,20.3509,20.3572,20.3321,20.3321,11600.0
2010-08-11 10:15:00,32.39,32.39,32.31,32.34,5600.0,20.3258,20.3258,20.2756,20.2944,5600.0
2010-08-11 10:20:00,32.33,32.37,32.33,32.36,10600.0,20.2882,20.3133,20.2882,20.307,10600.0
2010-08-11 10:25:00,32.37,32.37,32.33,32.34,12500.0,20.3133,20.3133,20.2882,20.2944,12500.0
2010-08-11 10:30:00,32.34,32.34,32.27,32.3,17700.0,20.2944,20.2944,20.2505,20.2693,17700.0
2010-08-11 10:35:00,32.3,32.3,32.27,32.29,22500.0,20.2693,20.2693,20.2505,20.2631,22500.0
2010-08-11 10:40:00,32.29,32.29,32.24,32.25,9400.0,20.2631,20.2631,20.2317,20.238,9400.0
2010-08-11 10:45:00,32.24,32.26,32.19,32.21,35300.0,20.2317,20.2442,20.2003,20.2128,35300.0
2010-08-11 10:50:00,32.2,32.25,32.2,32.25,10100.0,20.2066,20.238,20.2066,20.238,10100.0
2010-08-11 10:55:00,32.23,32.24,32.19,32.2,16900.0,20.2254,20.2317,20.2003,20.2066,16900.0
2010-08-11 11:00:00,32.2,32.21,32.18,32.21,11800.0,20.2066,20.2128,20.194,20.2128,11800.0
2010-08-11 11:05:00,32.19,32.21,32.14,32.14,18300.0,20.2003,20.2128,20.1689,20.1689,18300.0
2010-08-11 11:10:00,32.14,32.14,32.09,32.1,28300.0,20.1689,20.1689,20.1375,20.1438,28300.0
2010-08-11 11:15:00,32.12,32.13,32.1,32.11,11300.0,20.1564,20.1626,20.1438,20.1501,11300.0
2010-08-11 11:20:00,32.11,32.13,32.1,32.11,43400.0,20.1501,20.1626,20.1438,20.1501,43400.0
2010-08-11 11:25:00,32.11,32.17,32.11,32.15,35800.0,20.1501,20.1877,20.1501,20.1752,35800.0
2010-08-11 11:30:00,32.15,32.19,32.15,32.18,8400.0,20.1752,20.2003,20.1752,20.194,8400.0
2010-08-11 11:35:00,32.18,32.18,32.13,32.15,6700.0,20.194,20.194,20.1626,20.1752,6700.0
2010-08-11 11:40:00,32.15,32.15,32.14,32.14,3500.0,20.1752,20.1752,20.1689,20.1689,3500.0
2010-08-11 11:45:00,32.13,32.16,32.13,32.16,8500.0,20.1626,20.1815,20.1626,20.1815,8500.0
2010-08-11 11:50:00,32.17,32.17,32.14,32.15,6200.0,20.1877,20.1877,20.1689,20.1752,6200.0
2010-08-11 11:55:00,32.17,32.17,32.16,32.17,11000.0,20.1877,20.1877,20.1815,20.1877,11000.0
2010-08-11 12:00:00,32.15,32.15,32.12,32.12,5900.0,20.1752,20.1752,20.1564,20.1564,5900.0
2010-08-11 12:05:00,32.12,32.16,32.12,32.15,5100.0,20.1564,20.1815,20.1564,20.1752,5100.0
2010-08-11 12:10:00,32.17,32.17,32.15,32.17,5300.0,20.1877,20.1877,20.1752,20.1877,5300.0
2010-08-11 12:15:00,32.16,32.17,32.15,32.15,4800.0,20.1815,20.1877,20.1752,20.1752,4800.0
2010-08-11 12:20:00,32.14,32.17,32.14,32.17,10400.0,20.1689,20.1877,20.1689,20.1877,10400.0
2010-08-11 12:25:00,32.16,32.17,32.15,32.15,8800.0,20.1815,20.1877,20.1752,20.1752,8800.0
2010-08-11 12:30:00,32.15,32.17,32.15,32.17,23400.0,20.1752,20.1877,20.1752,20.1877,23400.0
2010-08-11 12:35:00,32.16,32.17,32.13,32.15,12900.0,20.1815,20.1877,20.1626,20.1752,12900.0
2010-08-11 12:40:00,32.15,32.15,32.08,32.08,14000.0,20.1752,20.1752,20.1313,20.1313,14000.0
2010-08-11 12:45:00,32.09,32.1,32.06,32.08,13200.0,20.1375,20.1438,20.1187,20.1313,13200.0
2010-08-11 12:50:00,32.06,32.1,32.05,32.1,3200.0,20.1187,20.1438,20.1124,20.1438,3200.0
2010-08-11 12:55:00,32.09,32.1,32.08,32.1,10100.0,20.1375,20.1438,20.1313,20.1438,10100.0
2010-08-11 13:00:00,32.08,32.1,32.07,32.1,1300.0,20.1313,20.1438,20.125,20.1438,1300.0
2010-08-11 13:05:00,32.12,32.15,32.12,32.15,3600.0,20.1564,20.1752,20.1564,20.1752,3600.0
2010-08-11 13:10:00,32.15,32.16,32.14,32.15,6100.0,20.1752,20.1815,20.1689,20.1752,6100.0
2010-08-11 13:15:00,32.16,32.18,32.16,32.17,6100.0,20.1815,20.194,20.1815,20.1877,6100.0
2010-08-11 13:20:00,32.17,32.17,32.13,32.14,10400.0,20.1877,20.1877,20.1626,20.1689,10400.0
2010-08-11 13:25:00,32.14,32.16,32.12,32.16,4200.0,20.1689,20.1815,20.1564,20.1815,4200.0
2010-08-11 13:30:00,32.16,32.17,32.15,32.15,6500.0,20.1815,20.1877,20.1752,20.1752,6500.0
2010-08-11 13:35:00,32.15,32.15,32.13,32.13,2300.0,20.1752,20.1752,20.1626,20.1626,2300.0
2010-08-11 13:40:00,32.14,32.15,32.14,32.14,3400.0,20.1689,20.1752,20.1689,20.1689,3400.0
2010-08-11 13:45:00,32.13,32.14,32.12,32.14,6100.0,20.1626,20.1689,20.1564,20.1689,6100.0
2010-08-11 13:50:00,32.15,32.15,32.11,32.11,8900.0,20.1752,20.1752,20.1501,20.1501,8900.0
2010-08-11 13:55:00,32.12,32.13,32.1,32.1,5700.0,20.1564,20.1626,20.1438,20.1438,5700.0
2010-08-11 14:00:00,32.11,32.17,32.11,32.14,8800.0,20.1501,20.1877,20.1501,20.1689,8800.0
2010-08-11 14:05:00,32.15,32.17,32.15,32.16,13400.0,20.1752,20.1877,20.1752,20.1815,13400.0
2010-08-11 14:10:00,32.15,32.18,32.15,32.17,7200.0,20.1752,20.194,20.1752,20.1877,7200.0
2010-08-11 14:15:00,32.17,32.17,32.12,32.13,20700.0,20.1877,20.1877,20.1564,20.1626,20700.0
2010-08-11 14:20:00,32.15,32.16,32.13,32.13,8700.0,20.1752,20.1815,20.1626,20.1626,8700.0
2010-08-11 14:25:00,32.13,32.15,32.13,32.14,6200.0,20.1626,20.1752,20.1626,20.1689,6200.0
2010-08-11 14:30:00,32.13,32.14,32.12,32.13,6900.0,20.1626,20.1689,20.1564,20.1626,6900.0
2010-08-11 14:35:00,32.13,32.13,32.09,32.1,8600.0,20.1626,20.1626,20.1375,20.1438,8600.0
2010-08-11 14:40:00,32.1,32.11,32.09,32.09,5400.0,20.1438,20.1501,20.1375,20.1375,5400.0
2010-08-11 14:45:00,32.1,32.1,32.06,32.09,9300.0,20.1438,20.1438,20.1187,20.1375,9300.0
2010-08-11 14:50:00,32.09,32.1,32.03,32.03,16100.0,20.1375,20.1438,20.0999,20.0999,16100.0
2010-08-11 14:55:00,32.04,32.08,32.03,32.07,20300.0,20.1062,20.1313,20.0999,20.125,20300.0
2010-08-11 15:00:00,32.09,32.1,32.06,32.08,35700.0,20.1375,20.1438,20.1187,20.1313,35700.0
2010-08-11 15:05:00,32.08,32.1,32.06,32.09,46700.0,20.1313,20.1438,20.1187,20.1375,46700.0
2010-08-11 15:10:00,32.09,32.1,32.08,32.08,16500.0,20.1375,20.1438,20.1313,20.1313,16500.0
2010-08-11 15:15:00,32.08,32.08,32.04,32.07,11700.0,20.1313,20.1313,20.1062,20.125,11700.0
2010-08-11 15:20:00,32.07,32.1,32.07,32.08,19500.0,20.125,20.1438,20.125,20.1313,19500.0
2010-08-11 15:25:00,32.08,32.12,32.07,32.1,38100.0,20.1313,20.1564,20.125,20.1438,38100.0
2010-08-11 15:30:00,32.1,32.18,32.1,32.15,26200.0,20.1438,20.194,20.1438,20.1752,26200.0
2010-08-11 15:35:00,32.16,32.16,32.11,32.12,40800.0,20.1815,20.1815,20.1501,20.1564,40800.0
2010-08-11 15:40:00,32.13,32.14,32.07,32.08,32400.0,20.1626,20.1689,20.125,20.1313,32400.0
2010-08-11 15:45:00,32.09,32.1,32.07,32.07,26100.0,20.1375,20.1438,20.125,20.125,26100.0
2010-08-11 15:50:00,32.06,32.06,32.0,32.02,40100.0,20.1187,20.1187,20.0811,20.0936,40100.0
2010-08-11 15:55:00,32.02,32.07,32.02,32.04,63300.0,20.0936,20.125,20.0936,20.1062,63300.0
2010-08-12 09:30:00,31.79,31.91,31.77,31.91,131900.0,19.9493,20.0246,19.9367,20.0246,131900.0
2010-08-12 09:35:00,31.92,31.93,31.87,31.9,44000.0,20.0309,20.0371,19.9995,20.0183,44000.0
2010-08-12 09:40:00,31.9,31.94,31.9,31.92,18000.0,20.0183,20.0434,20.0183,20.0309,18000.0
2010-08-12 09:45:00,31.93,31.95,31.91,31.93,25500.0,20.0371,20.0497,20.0246,20.0371,25500.0
2010-08-12 09:50:00,31.93,31.94,31.86,31.88,9100.0,20.0371,20.0434,19.9932,20.0058,9100.0
2010-08-12 09:55:00,31.88,31.93,31.88,31.91,6300.0,20.0058,20.0371,20.0058,20.0246,6300.0
2010-08-12 10:00:00,31.93,31.95,31.92,31.95,4800.0,20.0371,20.0497,20.0309,20.0497,4800.0
2010-08-12 10:05:00,31.94,32.02,31.94,32.01,9200.0,20.0434,20.0936,20.0434,20.0873,9200.0
2010-08-12 10:10:00,31.99,32.03,31.95,31.95,14400.0,20.0748,20.0999,20.0497,20.0497,14400.0
2010-08-12 10:15:00,31.95,31.98,31.91,31.92,14300.0,20.0497,20.0685,20.0246,20.0309,14300.0
2010-08-12 10:20:00,31.93,31.95,31.93,31.95,5200.0,20.0371,20.0497,20.0371,20.0497,5200.0
2010-08-12 10:25:00,31.93,31.93,31.86,31.87,3800.0,20.0371,20.0371,19.9932,19.9995,3800.0
2010-08-12 10:30:00,31.86,31.92,31.85,31.89,9600.0,19.9932,20.0309,19.9869,20.012,9600.0
2010-08-12 10:35:00,31.89,31.95,31.89,31.95,3700.0,20.012,20.0497,20.012,20.0497,3700.0
2010-08-12 10:40:00,31.95,32.0,31.95,32.0,13900.0,20.0497,20.0811,20.0497,20.0811,13900.0
2010-08-12 10:45:00,32.02,32.04,32.0,32.03,11900.0,20.0936,20.1062,20.0811,20.0999,11900.0
2010-08-12 10:50:00,32.0,32.05,32.0,32.05,3100.0,20.0811,20.1124,20.0811,20.1124,3100.0
2010-08-12 10:55:00,32.04,32.06,31.99,32.01,4800.0,20.1062,20.1187,20.0748,20.0873,4800.0
2010-08-12 11:00:00,32.01,32.04,31.99,31.99,13100.0,20.0873,20.1062,20.0748,20.0748,13100.0
2010-08-12 11:05:00,31.97,31.99,31.96,31.98,18900.0,20.0622,20.0748,20.056,20.0685,18900.0
2010-08-12 11:10:00,31.98,32.0,31.95,32.0,5300.0,20.0685,20.0811,20.0497,20.0811,5300.0
2010-08-12 11:15:00,32.04,32.05,32.03,32.05,9300.0,20.1062,20.1124,20.0999,20.1124,9300.0
2010-08-12 11:20:00,32.04,32.08,32.03,32.05,11300.0,20.1062,20.1313,20.0999,20.1124,11300.0
2010-08-12 11:25:00,32.04,32.08,32.04,32.08,1600.0,20.1062,20.1313,20.1062,20.1313,1600.0
2010-08-12 11:30:00,32.07,32.1,32.07,32.09,95300.0,20.125,20.1438,20.125,20.1375,95300.0
2010-08-12 11:35:00,32.09,32.09,32.02,32.03,10400.0,20.1375,20.1375,20.0936,20.0999,10400.0
2010-08-12 11:40:00,32.03,32.03,31.99,32.01,5400.0,20.0999,20.0999,20.0748,20.0873,5400.0
2010-08-12 11:45:00,32.0,32.03,32.0,32.02,5500.0,20.0811,20.0999,20.0811,20.0936,5500.0
2010-08-12 11:50:00,32.02,32.04,32.01,32.04,7400.0,20.0936,20.1062,20.0873,20.1062,7400.0
2010-08-12 11:55:00,32.04,32.05,32.02,32.02,5100.0,20.1062,20.1124,20.0936,20.0936,5100.0
2010-08-12 12:00:00,31.99,31.99,31.96,31.98,6700.0,20.0748,20.0748,20.056,20.0685,6700.0
2010-08-12 12:05:00,31.97,32.01,31.97,32.0,7600.0,20.0622,20.0873,20.0622,20.0811,7600.0
2010-08-12 12:10:00,32.01,32.01,31.99,32.0,1200.0,20.0873,20.0873,20.0748,20.0811,1200.0
2010-08-12 12:15:00,32.0,32.04,32.0,32.04,3000.0,20.0811,20.1062,20.0811,20.1062,3000.0
2010-08-12 12:20:00,32.03,32.05,32.03,32.03,34700.0,20.0999,20.1124,20.0999,20.0999,34700.0
2010-08-12 12:25:00,32.02,32.02,32.0,32.0,2700.0,20.0936,20.0936,20.0811,20.0811,2700.0
2010-08-12 12:30:00,32.0,32.03,32.0,32.02,2400.0,20.0811,20.0999,20.0811,20.0936,2400.0
2010-08-12 12:35:00,32.02,32.03,32.01,32.03,4700.0,20.0936,20.0999,20.0873,20.0999,4700.0
2010-08-12 12:40:00,32.02,32.02,32.01,32.02,1300.0,20.0936,20.0936,20.0873,20.0936,1300.0
2010-08-12 12:45:00,32.02,32.02,32.02,32.02,1700.0,20.0936,20.0936,20.0936,20.0936,1700.0
2010-08-12 12:50:00,32.02,32.03,32.01,32.03,24600.0,20.0936,20.0999,20.0873,20.0999,24600.0
2010-08-12 12:55:00,32.03,32.04,32.02,32.04,6200.0,20.0999,20.1062,20.0936,20.1062,6200.0
2010-08-12 13:00:00,32.06,32.07,32.05,32.05,18200.0,20.1187,20.125,20.1124,20.1124,18200.0
2010-08-12 13:05:00,32.05,32.05,31.99,31.99,6200.0,20.1124,20.1124,20.0748,20.0748,6200.0
2010-08-12 13:10:00,31.99,32.01,31.99,32.01,14800.0,20.0748,20.0873,20.0748,20.0873,14800.0
2010-08-12 13:15:00,32.0,32.02,31.99,32.02,10400.0,20.0811,20.0936,20.0748,20.0936,10400.0
2010-08-12 13:20:00,32.02,32.02,31.98,31.98,14300.0,20.0936,20.0936,20.0685,20.0685,14300.0
2010-08-12 13:25:00,31.98,31.98,31.96,31.96,6200.0,20.0685,20.0685,20.056,20.056,6200.0
2010-08-12 13:30:00,31.97,31.98,31.94,31.95,8400.0,20.0622,20.0685,20.0434,20.0497,8400.0
2010-08-12 13:35:00,31.95,31.96,31.94,31.96,2100.0,20.0497,20.056,20.0434,20.056,2100.0
2010-08-12 13:40:00,31.96,31.96,31.93,31.94,3800.0,20.056,20.056,20.0371,20.0434,3800.0
2010-08-12 13:45:00,31.94,31.94,31.9,31.9,15100.0,20.0434,20.0434,20.0183,20.0183,15100.0
2010-08-12 13:50:00,31.91,31.92,31.88,31.89,24600.0,20.0246,20.0309,20.0058,20.012,24600.0
2010-08-12 13:55:00,31.89,31.9,31.88,31.9,12700.0,20.012,20.0183,20.0058,20.0183,12700.0
2010-08-12 14:00:00,31.9,31.91,31.89,31.9,5200.0,20.0183,20.0246,20.012,20.0183,5200.0
2010-08-12 14:05:00,31.9,31.95,31.9,31.95,5500.0,20.0183,20.0497,20.0183,20.0497,5500.0
2010-08-12 14:10:00,31.95,31.97,31.94,31.94,3600.0,20.0497,20.0622,20.0434,20.0434,3600.0
2010-08-12 14:15:00,31.95,31.97,31.95,31.95,11400.0,20.0497,20.0622,20.0497,20.0497,11400.0
2010-08-12 14:20:00,31.94,31.94,31.9,31.9,4500.0,20.0434,20.0434,20.0183,20.0183,4500.0
2010-08-12 14:25:00,31.9,31.94,31.9,31.93,4200.0,20.0183,20.0434,20.0183,20.0371,4200.0
2010-08-12 14:30:00,31.93,31.94,31.92,31.93,5600.0,20.0371,20.0434,20.0309,20.0371,5600.0
2010-08-12 14:35:00,31.93,31.93,31.87,31.91,10700.0,20.0371,20.0371,19.9995,20.0246,10700.0
2010-08-12 14:40:00,31.9,31.91,31.89,31.91,20700.0,20.0183,20.0246,20.012,20.0246,20700.0
2010-08-12 14:45:00,31.9,31.92,31.9,31.91,6400.0,20.0183,20.0309,20.0183,20.0246,6400.0
2010-08-12 14:50:00,31.91,31.96,31.91,31.96,12100.0,20.0246,20.056,20.0246,20.056,12100.0
2010-08-12 14:55:00,31.97,31.97,31.95,31.95,6100.0,20.0622,20.0622,20.0497,20.0497,6100.0
2010-08-12 15:00:00,31.95,32.03,31.95,32.03,20500.0,20.0497,20.0999,20.0497,20.0999,20500.0
2010-08-12 15:05:00,32.01,32.04,32.01,32.04,4000.0,20.0873,20.1062,20.0873,20.1062,4000.0
2010-08-12 15:10:00,32.05,32.09,32.05,32.06,36700.0,20.1124,20.1375,20.1124,20.1187,36700.0
2010-08-12 15:15:00,32.07,32.07,32.01,32.01,2600.0,20.125,20.125,20.0873,20.0873,2600.0
2010-08-12 15:20:00,32.02,32.05,32.02,32.04,40700.0,20.0936,20.1124,20.0936,20.1062,40700.0
2010-08-12 15:25:00,32.03,32.05,32.02,32.04,8000.0,20.0999,20.1124,20.0936,20.1062,8000.0
2010-08-12 15:30:00,32.05,32.09,32.04,32.08,25800.0,20.1124,20.1375,20.1062,20.1313,25800.0
2010-08-12 15:35:00,32.08,32.08,32.04,32.05,3400.0,20.1313,20.1313,20.1062,20.1124,3400.0
2010-08-12 15:40:00,32.04,32.05,31.95,31.96,10300.0,20.1062,20.1124,20.0497,20.056,10300.0
2010-08-12 15:45:00,32.0,32.03,31.98,32.0,8500.0,20.0811,20.0999,20.0685,20.0811,8500.0
2010-08-12 15:50:00,32.02,32.04,32.01,32.02,12800.0,20.0936,20.1062,20.0873,20.0936,12800.0
2010-08-12 15:55:00,32.02,32.04,32.01,32.04,36900.0,20.0936,20.1062,20.0873,20.1062,36900.0
2010-08-13 09:30:00,32.02,32.08,32.01,32.08,7600.0,20.0936,20.1313,20.0873,20.1313,7600.0
2010-08-13 09:35:00,32.09,32.11,32.06,32.06,15400.0,20.1375,20.1501,20.1187,20.1187,15400.0
2010-08-13 09:40:00,32.07,32.1,31.98,32.0,11300.0,20.125,20.1438,20.0685,20.0811,11300.0
2010-08-13 09:45:00,32.01,32.04,32.01,32.03,15000.0,20.0873,20.1062,20.0873,20.0999,15000.0
2010-08-13 09:50:00,32.03,32.03,32.0,32.02,11900.0,20.0999,20.0999,20.0811,20.0936,11900.0
2010-08-13 09:55:00,32.02,32.17,32.02,32.16,21300.0,20.0936,20.1877,20.0936,20.1815,21300.0
2010-08-13 10:00:00,32.14,32.15,32.11,32.15,13900.0,20.1689,20.1752,20.1501,20.1752,13900.0
2010-08-13 10:05:00,32.15,32.19,32.15,32.18,23300.0,20.1752,20.2003,20.1752,20.194,23300.0
2010-08-13 10:10:00,32.16,32.16,32.12,32.12,6000.0,20.1815,20.1815,20.1564,20.1564,6000.0
2010-08-13 10:15:00,32.13,32.16,32.12,32.13,6900.0,20.1626,20.1815,20.1564,20.1626,6900.0
2010-08-13 10:20:00,32.12,32.12,32.06,32.06,8600.0,20.1564,20.1564,20.1187,20.1187,8600.0
2010-08-13 10:25:00,32.02,32.05,32.0,32.05,32200.0,20.0936,20.1124,20.0811,20.1124,32200.0
2010-08-13 10:30:00,32.06,32.07,31.99,32.02,4600.0,20.1187,20.125,20.0748,20.0936,4600.0
2010-08-13 10:35:00,32.02,32.09,32.02,32.08,7300.0,20.0936,20.1375,20.0936,20.1313,7300.0
2010-08-13 10:40:00,32.07,32.07,32.05,32.05,2100.0,20.125,20.125,20.1124,20.1124,2100.0
2010-08-13 10:45:00,32.03,32.03,32.0,32.0,2800.0,20.0999,20.0999,20.0811,20.0811,2800.0
2010-08-13 10:50:00,31.99,31.99,31.94,31.94,5200.0,20.0748,20.0748,20.0434,20.0434,5200.0
2010-08-13 10:55:00,31.94,31.98,31.92,31.98,6000.0,20.0434,20.0685,20.0309,20.0685,6000.0
2010-08-13 11:00:00,31.97,31.99,31.94,31.97,2900.0,20.0622,20.0748,20.0434,20.0622,2900.0
2010-08-13 11:05:00,31.99,32.03,31.99,32.0,2000.0,20.0748,20.0999,20.0748,20.0811,2000.0
2010-08-13 11:10:00,32.0,32.0,31.95,31.95,9800.0,20.0811,20.0811,20.0497,20.0497,9800.0
2010-08-13 11:15:00,31.97,31.99,31.95,31.95,2200.0,20.0622,20.0748,20.0497,20.0497,2200.0
2010-08-13 11:20:00,31.96,31.96,31.93,31.96,4000.0,20.056,20.056,20.0371,20.056,4000.0
2010-08-13 11:25:00,31.97,31.97,31.94,31.94,3800.0,20.0622,20.0622,20.0434,20.0434,3800.0
2010-08-13 11:30:00,31.98,31.98,31.95,31.95,1700.0,20.0685,20.0685,20.0497,20.0497,1700.0
2010-08-13 11:35:00,31.95,31.95,31.91,31.92,1700.0,20.0497,20.0497,20.0246,20.0309,1700.0
2010-08-13 11:40:00,31.92,31.94,31.92,31.94,1700.0,20.0309,20.0434,20.0309,20.0434,1700.0
2010-08-13 11:45:00,31.96,31.96,31.93,31.96,2700.0,20.056,20.056,20.0371,20.056,2700.0
2010-08-13 11:50:00,31.93,31.93,31.91,31.92,3200.0,20.0371,20.0371,20.0246,20.0309,3200.0
2010-08-13 11:55:00,31.93,31.93,31.92,31.93,3000.0,20.0371,20.0371,20.0309,20.0371,3000.0
2010-08-13 12:00:00,31.93,31.95,31.93,31.95,700.0,20.0371,20.0497,20.0371,20.0497,700.0
2010-08-13 12:05:00,31.96,31.96,31.95,31.96,4200.0,20.056,20.056,20.0497,20.056,4200.0
2010-08-13 12:10:00,31.97,31.98,31.96,31.97,12100.0,20.0622,20.0685,20.056,20.0622,12100.0
2010-08-13 12:15:00,31.97,31.97,31.95,31.95,14400.0,20.0622,20.0622,20.0497,20.0497,14400.0
2010-08-13 12:20:00,31.99,31.99,31.99,31.99,1600.0,20.0748,20.0748,20.0748,20.0748,1600.0
2010-08-13 12:25:00,31.98,32.0,31.98,32.0,9600.0,20.0685,20.0811,20.0685,20.0811,9600.0
2010-08-13 12:30:00,32.0,32.0,31.99,31.99,3300.0,20.0811,20.0811,20.0748,20.0748,3300.0
2010-08-13 12:35:00,31.98,32.0,31.98,32.0,5200.0,20.0685,20.0811,20.0685,20.0811,5200.0
2010-08-13 12:40:00,32.0,32.01,32.0,32.01,1500.0,20.0811,20.0873,20.0811,20.0873,1500.0
2010-08-13 12:45:00,32.01,32.01,32.01,32.01,3600.0,20.0873,20.0873,20.0873,20.0873,3600.0
2010-08-13 12:50:00,32.03,32.03,32.01,32.03,9000.0,20.0999,20.0999,20.0873,20.0999,9000.0
2010-08-13 12:55:00,32.03,32.05,32.02,32.04,5300.0,20.0999,20.1124,20.0936,20.1062,5300.0
2010-08-13 13:00:00,32.04,32.07,32.04,32.04,4500.0,20.1062,20.125,20.1062,20.1062,4500.0
2010-08-13 13:05:00,32.05,32.05,32.03,32.03,1300.0,20.1124,20.1124,20.0999,20.0999,1300.0
2010-08-13 13:10:00,32.02,32.05,32.02,32.04,4900.0,20.0936,20.1124,20.0936,20.1062,4900.0
2010-08-13 13:15:00,32.03,32.04,32.03,32.04,400.0,20.0999,20.1062,20.0999,20.1062,400.0
2010-08-13 13:20:00,32.04,32.04,32.01,32.01,7300.0,20.1062,20.1062,20.0873,20.0873,7300.0
2010-08-13 13:25:00,32.03,32.04,32.02,32.04,800.0,20.0999,20.1062,20.0936,20.1062,800.0
2010-08-13 13:30:00,32.03,32.04,32.03,32.04,1800.0,20.0999,20.1062,20.0999,20.1062,1800.0
2010-08-13 13:35:00,32.03,32.04,32.01,32.04,4700.0,20.0999,20.1062,20.0873,20.1062,4700.0
2010-08-13 13:40:00,32.05,32.06,32.05,32.05,1500.0,20.1124,20.1187,20.1124,20.1124,1500.0
2010-08-13 13:45:00,32.06,32.06,32.05,32.05,500.0,20.1187,20.1187,20.1124,20.1124,500.0
2010-08-13 13:50:00,32.05,32.05,32.04,32.05,2600.0,20.1124,20.1124,20.1062,20.1124,2600.0
2010-08-13 13:55:00,32.04,32.04,32.02,32.02,2200.0,20.1062,20.1062,20.0936,20.0936,2200.0
2010-08-13 14:00:00,32.02,32.02,31.99,32.01,1300.0,20.0936,20.0936,20.0748,20.0873,1300.0
2010-08-13 14:05:00,32.0,32.01,31.99,31.99,13700.0,20.0811,20.0873,20.0748,20.0748,13700.0
2010-08-13 14:10:00,32.0,32.01,32.0,32.01,600.0,20.0811,20.0873,20.0811,20.0873,600.0
2010-08-13 14:15:00,32.0,32.01,32.0,32.0,3600.0,20.0811,20.0873,20.0811,20.0811,3600.0
2010-08-13 14:20:00,32.0,32.0,31.98,31.98,1100.0,20.0811,20.0811,20.0685,20.0685,1100.0
2010-08-13 14:25:00,31.98,31.99,31.97,31.98,5700.0,20.0685,20.0748,20.0622,20.0685,5700.0
2010-08-13 14:30:00,31.98,32.0,31.98,31.98,2100.0,20.0685,20.0811,20.0685,20.0685,2100.0
2010-08-13 14:35:00,31.98,31.98,31.95,31.95,1400.0,20.0685,20.0685,20.0497,20.0497,1400.0
2010-08-13 14:40:00,31.97,31.98,31.97,31.98,400.0,20.0622,20.0685,20.0622,20.0685,400.0
2010-08-13 14:45:00,31.98,31.99,31.96,31.96,5100.0,20.0685,20.0748,20.056,20.056,5100.0
2010-08-13 14:50:00,31.95,31.97,31.94,31.95,3000.0,20.0497,20.0622,20.0434,20.0497,3000.0
2010-08-13 14:55:00,31.94,31.95,31.94,31.95,900.0,20.0434,20.0497,20.0434,20.0497,900.0
2010-08-13 15:00:00,31.96,31.97,31.96,31.96,900.0,20.056,20.0622,20.056,20.056,900.0
2010-08-13 15:05:00,31.96,31.99,31.96,31.99,3300.0,20.056,20.0748,20.056,20.0748,3300.0
2010-08-13 15:10:00,31.99,32.0,31.96,31.96,1700.0,20.0748,20.0811,20.056,20.056,1700.0
2010-08-13 15:15:00,31.96,31.97,31.96,31.96,1300.0,20.056,20.0622,20.056,20.056,1300.0
2010-08-13 15:20:00,31.95,31.97,31.95,31.97,500.0,20.0497,20.0622,20.0497,20.0622,500.0
2010-08-13 15:25:00,31.97,32.01,31.97,31.98,32300.0,20.0622,20.0873,20.0622,20.0685,32300.0
2010-08-13 15:30:00,31.98,31.98,31.95,31.98,1700.0,20.0685,20.0685,20.0497,20.0685,1700.0
2010-08-13 15:35:00,31.98,31.98,31.95,31.97,4400.0,20.0685,20.0685,20.0497,20.0622,4400.0
2010-08-13 15:40:00,31.96,31.97,31.92,31.92,2700.0,20.056,20.0622,20.0309,20.0309,2700.0
2010-08-13 15:45:00,31.92,31.93,31.88,31.91,15300.0,20.0309,20.0371,20.0058,20.0246,15300.0
2010-08-13 15:50:00,31.91,31.92,31.9,31.91,40600.0,20.0246,20.0309,20.0183,20.0246,40600.0
2010-08-13 15:55:00,31.91,31.91,31.89,31.89,31000.0,20.0246,20.0246,20.012,20.012,31000.0
2010-08-16 09:30:00,31.91,31.92,31.84,31.9,12000.0,20.0246,20.0309,19.9807,20.0183,12000.0
2010-08-16 09:35:00,31.9,31.96,31.9,31.93,8000.0,20.0183,20.056,20.0183,20.0371,8000.0
2010-08-16 09:40:00,31.95,32.0,31.95,31.97,12300.0,20.0497,20.0811,20.0497,20.0622,12300.0
2010-08-16 09:45:00,31.96,32.04,31.96,32.03,3700.0,20.056,20.1062,20.056,20.0999,3700.0
2010-08-16 09:50:00,32.02,32.02,31.96,31.99,8100.0,20.0936,20.0936,20.056,20.0748,8100.0
2010-08-16 09:55:00,31.98,31.98,31.96,31.97,50800.0,20.0685,20.0685,20.056,20.0622,50800.0
2010-08-16 10:00:00,31.97,32.03,31.95,32.03,8600.0,20.0622,20.0999,20.0497,20.0999,8600.0
2010-08-16 10:05:00,32.04,32.1,32.04,32.07,10900.0,20.1062,20.1438,20.1062,20.125,10900.0
2010-08-16 10:10:00,32.07,32.12,32.07,32.08,6500.0,20.125,20.1564,20.125,20.1313,6500.0
2010-08-16 10:15:00,32.09,32.16,32.09,32.15,1500.0,20.1375,20.1815,20.1375,20.1752,1500.0
2010-08-16 10:20:00,32.14,32.17,32.13,32.15,3600.0,20.1689,20.1877,20.1626,20.1752,3600.0
2010-08-16 10:25:00,32.14,32.15,32.13,32.13,4000.0,20.1689,20.1752,20.1626,20.1626,4000.0
2010-08-16 10:30:00,32.15,32.15,32.14,32.14,1400.0,20.1752,20.1752,20.1689,20.1689,1400.0
2010-08-16 10:35:00,32.16,32.21,32.15,32.21,15000.0,20.1815,20.2128,20.1752,20.2128,15000.0
2010-08-16 10:40:00,32.22,32.22,32.2,32.2,5600.0,20.2191,20.2191,20.2066,20.2066,5600.0
2010-08-16 10:45:00,32.2,32.2,32.18,32.19,4400.0,20.2066,20.2066,20.194,20.2003,4400.0
2010-08-16 10:50:00,32.18,32.18,32.14,32.14,1900.0,20.194,20.194,20.1689,20.1689,1900.0
2010-08-16 10:55:00,32.13,32.17,32.13,32.15,4100.0,20.1626,20.1877,20.1626,20.1752,4100.0
2010-08-16 11:00:00,32.16,32.16,32.11,32.11,3700.0,20.1815,20.1815,20.1501,20.1501,3700.0
2010-08-16 11:05:00,32.11,32.13,32.1,32.1,2900.0,20.1501,20.1626,20.1438,20.1438,2900.0
2010-08-16 11:10:00,32.11,32.13,32.11,32.13,1200.0,20.1501,20.1626,20.1501,20.1626,1200.0
2010-08-16 11:15:00,32.14,32.14,32.14,32.14,100.0,20.1689,20.1689,20.1689,20.1689,100.0
2010-08-16 11:20:00,32.13,32.13,32.12,32.12,5200.0,20.1626,20.1626,20.1564,20.1564,5200.0
2010-08-16 11:25:00,32.12,32.14,32.11,32.11,3400.0,20.1564,20.1689,20.1501,20.1501,3400.0
2010-08-16 11:30:00,32.13,32.15,32.13,32.15,600.0,20.1626,20.1752,20.1626,20.1752,600.0
2010-08-16 11:35:00,32.17,32.2,32.17,32.2,7000.0,20.1877,20.2066,20.1877,20.2066,7000.0
2010-08-16 11:40:00,32.19,32.2,32.16,32.16,4100.0,20.2003,20.2066,20.1815,20.1815,4100.0
2010-08-16 11:45:00,32.17,32.18,32.16,32.16,2100.0,20.1877,20.194,20.1815,20.1815,2100.0
2010-08-16 11:50:00,32.17,32.18,32.17,32.17,2800.0,20.1877,20.194,20.1877,20.1877,2800.0
2010-08-16 11:55:00,32.18,32.19,32.18,32.18,1900.0,20.194,20.2003,20.194,20.194,1900.0
2010-08-16 12:00:00,32.18,32.18,32.18,32.18,200.0,20.194,20.194,20.194,20.194,200.0
2010-08-16 12:05:00,32.2,32.21,32.2,32.2,3200.0,20.2066,20.2128,20.2066,20.2066,3200.0
2010-08-16 12:10:00,32.2,32.22,32.2,32.22,3700.0,20.2066,20.2191,20.2066,20.2191,3700.0
2010-08-16 12:15:00,32.21,32.21,32.18,32.19,1600.0,20.2128,20.2128,20.194,20.2003,1600.0
2010-08-16 12:20:00,32.2,32.2,32.2,32.2,1900.0,20.2066,20.2066,20.2066,20.2066,1900.0
2010-08-16 12:25:00,32.2,32.24,32.2,32.24,5600.0,20.2066,20.2317,20.2066,20.2317,5600.0
2010-08-16 12:30:00,32.24,32.25,32.23,32.25,18300.0,20.2317,20.238,20.2254,20.238,18300.0
2010-08-16 12:35:00,32.27,32.29,32.27,32.27,2700.0,20.2505,20.2631,20.2505,20.2505,2700.0
2010-08-16 12:40:00,32.26,32.27,32.25,32.25,2900.0,20.2442,20.2505,20.238,20.238,2900.0
2010-08-16 12:45:00,32.26,32.26,32.24,32.25,3300.0,20.2442,20.2442,20.2317,20.238,3300.0
2010-08-16 12:50:00,32.25,32.25,32.23,32.23,5000.0,20.238,20.238,20.2254,20.2254,5000.0
2010-08-16 12:55:00,32.22,32.24,32.22,32.22,1400.0,20.2191,20.2317,20.2191,20.2191,1400.0
2010-08-16 13:00:00,32.23,32.24,32.21,32.21,6100.0,20.2254,20.2317,20.2128,20.2128,6100.0
2010-08-16 13:05:00,32.21,32.22,32.21,32.22,2800.0,20.2128,20.2191,20.2128,20.2191,2800.0
2010-08-16 13:10:00,32.24,32.24,32.24,32.24,100.0,20.2317,20.2317,20.2317,20.2317,100.0
2010-08-16 13:15:00,32.23,32.24,32.23,32.23,2100.0,20.2254,20.2317,20.2254,20.2254,2100.0
2010-08-16 13:20:00,32.21,32.21,32.19,32.21,1600.0,20.2128,20.2128,20.2003,20.2128,1600.0
2010-08-16 13:25:00,32.23,32.23,32.22,32.22,6300.0,20.2254,20.2254,20.2191,20.2191,6300.0
2010-08-16 13:30:00,32.21,32.23,32.21,32.22,2900.0,20.2128,20.2254,20.2128,20.2191,2900.0
2010-08-16 13:35:00,32.22,32.22,32.2,32.21,4000.0,20.2191,20.2191,20.2066,20.2128,4000.0
2010-08-16 13:40:00,32.22,32.24,32.22,32.22,4100.0,20.2191,20.2317,20.2191,20.2191,4100.0
2010-08-16 13:45:00,32.23,32.23,32.19,32.2,3500.0,20.2254,20.2254,20.2003,20.2066,3500.0
2010-08-16 13:50:00,32.2,32.2,32.17,32.17,4300.0,20.2066,20.2066,20.1877,20.1877,4300.0
2010-08-16 13:55:00,32.16,32.17,32.16,32.17,2600.0,20.1815,20.1877,20.1815,20.1877,2600.0
2010-08-16 14:00:00,32.17,32.21,32.17,32.2,25500.0,20.1877,20.2128,20.1877,20.2066,25500.0
2010-08-16 14:05:00,32.19,32.19,32.14,32.14,2300.0,20.2003,20.2003,20.1689,20.1689,2300.0
2010-08-16 14:10:00,32.13,32.14,32.11,32.13,4800.0,20.1626,20.1689,20.1501,20.1626,4800.0
2010-08-16 14:15:00,32.13,32.14,32.11,32.14,6400.0,20.1626,20.1689,20.1501,20.1689,6400.0
2010-08-16 14:20:00,32.14,32.15,32.14,32.15,3100.0,20.1689,20.1752,20.1689,20.1752,3100.0
2010-08-16 14:25:00,32.15,32.16,32.13,32.14,1700.0,20.1752,20.1815,20.1626,20.1689,1700.0
2010-08-16 14:30:00,32.14,32.14,32.13,32.13,1300.0,20.1689,20.1689,20.1626,20.1626,1300.0
2010-08-16 14:35:00,32.11,32.13,32.11,32.12,3000.0,20.1501,20.1626,20.1501,20.1564,3000.0
2010-08-16 14:40:00,32.13,32.13,32.11,32.12,9000.0,20.1626,20.1626,20.1501,20.1564,9000.0
2010-08-16 14:45:00,32.12,32.16,32.12,32.13,8500.0,20.1564,20.1815,20.1564,20.1626,8500.0
2010-08-16 14:50:00,32.14,32.14,32.03,32.04,14700.0,20.1689,20.1689,20.0999,20.1062,14700.0
2010-08-16 14:55:00,32.04,32.06,32.02,32.04,21400.0,20.1062,20.1187,20.0936,20.1062,21400.0
2010-08-16 15:00:00,32.03,32.06,32.03,32.05,7700.0,20.0999,20.1187,20.0999,20.1124,7700.0
2010-08-16 15:05:00,32.06,32.06,32.02,32.04,10900.0,20.1187,20.1187,20.0936,20.1062,10900.0
2010-08-16 15:10:00,32.03,32.04,32.02,32.03,13200.0,20.0999,20.1062,20.0936,20.0999,13200.0
2010-08-16 15:15:00,32.04,32.06,32.03,32.06,9500.0,20.1062,20.1187,20.0999,20.1187,9500.0
2010-08-16 15:20:00,32.06,32.06,32.04,32.05,7300.0,20.1187,20.1187,20.1062,20.1124,7300.0
2010-08-16 15:25:00,32.05,32.07,32.04,32.07,7500.0,20.1124,20.125,20.1062,20.125,7500.0
2010-08-16 15:30:00,32.06,32.06,32.06,32.06,6000.0,20.1187,20.1187,20.1187,20.1187,6000.0
2010-08-16 15:35:00,32.06,32.08,32.05,32.08,1700.0,20.1187,20.1313,20.1124,20.1313,1700.0
2010-08-16 15:40:00,32.07,32.12,32.07,32.12,6900.0,20.125,20.1564,20.125,20.1564,6900.0
2010-08-16 15:45:00,32.13,32.14,32.11,32.11,8800.0,20.1626,20.1689,20.1501,20.1501,8800.0
2010-08-16 15:50:00,32.1,32.11,32.1,32.11,6300.0,20.1438,20.1501,20.1438,20.1501,6300.0
2010-08-16 15:55:00,32.1,32.14,32.1,32.13,15100.0,20.1438,20.1689,20.1438,20.1626,15100.0
2010-08-17 09:30:00,32.5,32.54,32.48,32.48,22500.0,20.3948,20.4199,20.3823,20.3823,22500.0
2010-08-17 09:35:00,32.47,32.5,32.44,32.5,7700.0,20.376,20.3948,20.3572,20.3948,7700.0
2010-08-17 09:40:00,32.5,32.5,32.42,32.45,2400.0,20.3948,20.3948,20.3446,20.3635,2400.0
2010-08-17 09:45:00,32.43,32.44,32.4,32.43,6500.0,20.3509,20.3572,20.3321,20.3509,6500.0
2010-08-17 09:50:00,32.44,32.45,32.43,32.45,13400.0,20.3572,20.3635,20.3509,20.3635,13400.0
2010-08-17 09:55:00,32.44,32.44,32.4,32.41,5000.0,20.3572,20.3572,20.3321,20.3384,5000.0
2010-08-17 10:00:00,32.43,32.47,32.43,32.44,20700.0,20.3509,20.376,20.3509,20.3572,20700.0
2010-08-17 10:05:00,32.47,32.47,32.42,32.43,11400.0,20.376,20.376,20.3446,20.3509,11400.0
2010-08-17 10:10:00,32.43,32.44,32.39,32.4,3600.0,20.3509,20.3572,20.3258,20.3321,3600.0
2010-08-17 10:15:00,32.4,32.4,32.36,32.36,5000.0,20.3321,20.3321,20.307,20.307,5000.0
2010-08-17 10:20:00,32.34,32.4,32.34,32.39,4700.0,20.2944,20.3321,20.2944,20.3258,4700.0
2010-08-17 10:25:00,32.38,32.38,32.35,32.35,11800.0,20.3195,20.3195,20.3007,20.3007,11800.0
2010-08-17 10:30:00,32.36,32.39,32.35,32.38,19200.0,20.307,20.3258,20.3007,20.3195,19200.0
2010-08-17 10:35:00,32.38,32.38,32.36,32.37,1300.0,20.3195,20.3195,20.307,20.3133,1300.0
2010-08-17 10:40:00,32.38,32.4,32.38,32.4,1400.0,20.3195,20.3321,20.3195,20.3321,1400.0
2010-08-17 10:45:00,32.43,32.45,32.43,32.44,4000.0,20.3509,20.3635,20.3509,20.3572,4000.0
2010-08-17 10:50:00,32.47,32.49,32.47,32.49,3600.0,20.376,20.3886,20.376,20.3886,3600.0
2010-08-17 10:55:00,32.49,32.54,32.49,32.52,3600.0,20.3886,20.4199,20.3886,20.4074,3600.0
2010-08-17 11:00:00,32.52,32.56,32.52,32.54,4200.0,20.4074,20.4325,20.4074,20.4199,4200.0
2010-08-17 11:05:00,32.54,32.55,32.53,32.54,8100.0,20.4199,20.4262,20.4137,20.4199,8100.0
2010-08-17 11:10:00,32.55,32.62,32.55,32.62,1800.0,20.4262,20.4701,20.4262,20.4701,1800.0
2010-08-17 11:15:00,32.61,32.61,32.6,32.6,500.0,20.4639,20.4639,20.4576,20.4576,500.0
2010-08-17 11:20:00,32.59,32.61,32.59,32.61,1100.0,20.4513,20.4639,20.4513,20.4639,1100.0
2010-08-17 11:25:00,32.63,32.63,32.61,32.61,1500.0,20.4764,20.4764,20.4639,20.4639,1500.0
2010-08-17 11:30:00,32.61,32.62,32.61,32.62,1000.0,20.4639,20.4701,20.4639,20.4701,1000.0
2010-08-17 11:35:00,32.62,32.67,32.62,32.67,22100.0,20.4701,20.5015,20.4701,20.5015,22100.0
2010-08-17 11:40:00,32.67,32.69,32.64,32.65,8000.0,20.5015,20.5141,20.4827,20.489,8000.0
2010-08-17 11:45:00,32.64,32.66,32.64,32.66,1900.0,20.4827,20.4952,20.4827,20.4952,1900.0
2010-08-17 11:50:00,32.65,32.66,32.63,32.65,70900.0,20.489,20.4952,20.4764,20.489,70900.0
2010-08-17 11:55:00,32.66,32.66,32.64,32.65,2000.0,20.4952,20.4952,20.4827,20.489,2000.0
2010-08-17 12:00:00,32.63,32.64,32.63,32.63,500.0,20.4764,20.4827,20.4764,20.4764,500.0
2010-08-17 12:05:00,32.62,32.62,32.59,32.59,2200.0,20.4701,20.4701,20.4513,20.4513,2200.0
2010-08-17 12:10:00,32.6,32.6,32.6,32.6,1400.0,20.4576,20.4576,20.4576,20.4576,1400.0
2010-08-17 12:15:00,32.59,32.6,32.57,32.57,6300.0,20.4513,20.4576,20.4388,20.4388,6300.0
2010-08-17 12:20:00,32.59,32.6,32.57,32.58,13900.0,20.4513,20.4576,20.4388,20.445,13900.0
2010-08-17 12:25:00,32.57,32.57,32.56,32.57,2500.0,20.4388,20.4388,20.4325,20.4388,2500.0
2010-08-17 12:30:00,32.57,32.57,32.57,32.57,1000.0,20.4388,20.4388,20.4388,20.4388,1000.0
2010-08-17 12:35:00,32.58,32.58,32.58,32.58,1100.0,20.445,20.445,20.445,20.445,1100.0
2010-08-17 12:40:00,32.59,32.59,32.59,32.59,50500.0,20.4513,20.4513,20.4513,20.4513,50500.0
2010-08-17 12:45:00,32.59,32.59,32.57,32.57,5400.0,20.4513,20.4513,20.4388,20.4388,5400.0
2010-08-17 12:50:00,32.58,32.58,32.56,32.57,12400.0,20.445,20.445,20.4325,20.4388,12400.0
2010-08-17 12:55:00,32.57,32.58,32.56,32.56,15100.0,20.4388,20.445,20.4325,20.4325,15100.0
2010-08-17 13:00:00,32.56,32.58,32.55,32.57,65400.0,20.4325,20.445,20.4262,20.4388,65400.0
2010-08-17 13:05:00,32.57,32.57,32.57,32.57,500.0,20.4388,20.4388,20.4388,20.4388,500.0
2010-08-17 13:10:00,32.58,32.6,32.58,32.6,8200.0,20.445,20.4576,20.445,20.4576,8200.0
2010-08-17 13:15:00,32.6,32.66,32.6,32.66,58900.0,20.4576,20.4952,20.4576,20.4952,58900.0
2010-08-17 13:20:00,32.67,32.68,32.66,32.67,1700.0,20.5015,20.5078,20.4952,20.5015,1700.0
2010-08-17 13:25:00,32.65,32.67,32.65,32.67,500.0,20.489,20.5015,20.489,20.5015,500.0
2010-08-17 13:30:00,32.68,32.69,32.68,32.68,2500.0,20.5078,20.5141,20.5078,20.5078,2500.0
2010-08-17 13:35:00,32.67,32.69,32.67,32.67,2800.0,20.5015,20.5141,20.5015,20.5015,2800.0
2010-08-17 13:40:00,32.65,32.66,32.65,32.66,500.0,20.489,20.4952,20.489,20.4952,500.0
2010-08-17 13:45:00,32.67,32.68,32.67,32.68,4100.0,20.5015,20.5078,20.5015,20.5078,4100.0
2010-08-17 13:50:00,32.68,32.68,32.63,32.63,6200.0,20.5078,20.5078,20.4764,20.4764,6200.0
2010-08-17 13:55:00,32.62,32.65,32.62,32.64,5200.0,20.4701,20.489,20.4701,20.4827,5200.0
2010-08-17 14:00:00,32.65,32.65,32.63,32.64,6900.0,20.489,20.489,20.4764,20.4827,6900.0
2010-08-17 14:05:00,32.65,32.65,32.63,32.63,4700.0,20.489,20.489,20.4764,20.4764,4700.0
2010-08-17 14:10:00,32.63,32.66,32.63,32.65,12000.0,20.4764,20.4952,20.4764,20.489,12000.0
2010-08-17 14:15:00,32.64,32.64,32.62,32.63,4900.0,20.4827,20.4827,20.4701,20.4764,4900.0
2010-08-17 14:20:00,32.6,32.63,32.6,32.63,6000.0,20.4576,20.4764,20.4576,20.4764,6000.0
2010-08-17 14:25:00,32.64,32.64,32.61,32.62,1200.0,20.4827,20.4827,20.4639,20.4701,1200.0
2010-08-17 14:30:00,32.63,32.63,32.62,32.63,3200.0,20.4764,20.4764,20.4701,20.4764,3200.0
2010-08-17 14:35:00,32.63,32.63,32.61,32.61,2000.0,20.4764,20.4764,20.4639,20.4639,2000.0
2010-08-17 14:40:00,32.6,32.61,32.59,32.6,3100.0,20.4576,20.4639,20.4513,20.4576,3100.0
2010-08-17 14:45:00,32.61,32.61,32.58,32.58,1800.0,20.4639,20.4639,20.445,20.445,1800.0
2010-08-17 14:50:00,32.59,32.62,32.58,32.62,2200.0,20.4513,20.4701,20.445,20.4701,2200.0
2010-08-17 14:55:00,32.62,32.62,32.59,32.6,4900.0,20.4701,20.4701,20.4513,20.4576,4900.0
2010-08-17 15:00:00,32.6,32.6,32.57,32.59,4400.0,20.4576,20.4576,20.4388,20.4513,4400.0
2010-08-17 15:05:00,32.58,32.58,32.55,32.56,2400.0,20.445,20.445,20.4262,20.4325,2400.0
2010-08-17 15:10:00,32.56,32.56,32.55,32.56,500.0,20.4325,20.4325,20.4262,20.4325,500.0
2010-08-17 15:15:00,32.56,32.58,32.55,32.55,2900.0,20.4325,20.445,20.4262,20.4262,2900.0
2010-08-17 15:20:00,32.56,32.58,32.54,32.56,82300.0,20.4325,20.445,20.4199,20.4325,82300.0
2010-08-17 15:25:00,32.57,32.58,32.56,32.57,12500.0,20.4388,20.445,20.4325,20.4388,12500.0
2010-08-17 15:30:00,32.57,32.58,32.55,32.55,12100.0,20.4388,20.445,20.4262,20.4262,12100.0
2010-08-17 15:35:00,32.54,32.56,32.54,32.56,20700.0,20.4199,20.4325,20.4199,20.4325,20700.0
2010-08-17 15:40:00,32.56,32.57,32.55,32.55,38300.0,20.4325,20.4388,20.4262,20.4262,38300.0
2010-08-17 15:45:00,32.54,32.54,32.51,32.52,16100.0,20.4199,20.4199,20.4011,20.4074,16100.0
2010-08-17 15:50:00,32.53,32.55,32.53,32.54,52800.0,20.4137,20.4262,20.4137,20.4199,52800.0
2010-08-17 15:55:00,32.53,32.54,32.5,32.51,112600.0,20.4137,20.4199,20.3948,20.4011,112600.0
2010-08-18 09:30:00,32.57,32.63,32.52,32.52,17500.0,20.4388,20.4764,20.4074,20.4074,17500.0
2010-08-18 09:35:00,32.51,32.55,32.49,32.55,15100.0,20.4011,20.4262,20.3886,20.4262,15100.0
2010-08-18 09:40:00,32.54,32.54,32.47,32.47,31600.0,20.4199,20.4199,20.376,20.376,31600.0
2010-08-18 09:45:00,32.47,32.47,32.42,32.46,52900.0,20.376,20.376,20.3446,20.3697,52900.0
2010-08-18 09:50:00,32.46,32.47,32.42,32.47,25900.0,20.3697,20.376,20.3446,20.376,25900.0
2010-08-18 09:55:00,32.47,32.49,32.45,32.49,6900.0,20.376,20.3886,20.3635,20.3886,6900.0
2010-08-18 10:00:00,32.5,32.51,32.47,32.51,7300.0,20.3948,20.4011,20.376,20.4011,7300.0
2010-08-18 10:05:00,32.5,32.54,32.5,32.5,3900.0,20.3948,20.4199,20.3948,20.3948,3900.0
2010-08-18 10:10:00,32.5,32.54,32.5,32.54,2400.0,20.3948,20.4199,20.3948,20.4199,2400.0
2010-08-18 10:15:00,32.55,32.56,32.53,32.53,4300.0,20.4262,20.4325,20.4137,20.4137,4300.0
2010-08-18 10:20:00,32.52,32.52,32.45,32.46,3700.0,20.4074,20.4074,20.3635,20.3697,3700.0
2010-08-18 10:25:00,32.46,32.46,32.4,32.41,4800.0,20.3697,20.3697,20.3321,20.3384,4800.0
2010-08-18 10:30:00,32.42,32.44,32.39,32.44,14600.0,20.3446,20.3572,20.3258,20.3572,14600.0
2010-08-18 10:35:00,32.43,32.47,32.43,32.45,6600.0,20.3509,20.376,20.3509,20.3635,6600.0
2010-08-18 10:40:00,32.45,32.47,32.45,32.47,1700.0,20.3635,20.376,20.3635,20.376,1700.0
2010-08-18 10:45:00,32.44,32.46,32.42,32.44,4000.0,20.3572,20.3697,20.3446,20.3572,4000.0
2010-08-18 10:50:00,32.43,32.43,32.38,32.4,4200.0,20.3509,20.3509,20.3195,20.3321,4200.0
2010-08-18 10:55:00,32.39,32.41,32.39,32.41,1400.0,20.3258,20.3384,20.3258,20.3384,1400.0
2010-08-18 11:00:00,32.43,32.48,32.4,32.47,12700.0,20.3509,20.3823,20.3321,20.376,12700.0
2010-08-18 11:05:00,32.47,32.5,32.46,32.49,6200.0,20.376,20.3948,20.3697,20.3886,6200.0
2010-08-18 11:10:00,32.48,32.51,32.47,32.51,5100.0,20.3823,20.4011,20.376,20.4011,5100.0
2010-08-18 11:15:00,32.51,32.51,32.45,32.45,9000.0,20.4011,20.4011,20.3635,20.3635,9000.0
2010-08-18 11:20:00,32.46,32.53,32.46,32.53,2600.0,20.3697,20.4137,20.3697,20.4137,2600.0
2010-08-18 11:25:00,32.53,32.54,32.49,32.49,8500.0,20.4137,20.4199,20.3886,20.3886,8500.0
2010-08-18 11:30:00,32.5,32.52,32.49,32.5,17100.0,20.3948,20.4074,20.3886,20.3948,17100.0
2010-08-18 11:35:00,32.5,32.5,32.48,32.49,2500.0,20.3948,20.3948,20.3823,20.3886,2500.0
2010-08-18 11:40:00,32.49,32.53,32.49,32.53,11400.0,20.3886,20.4137,20.3886,20.4137,11400.0
2010-08-18 11:45:00,32.53,32.55,32.51,32.55,13800.0,20.4137,20.4262,20.4011,20.4262,13800.0
2010-08-18 11:50:00,32.56,32.56,32.53,32.54,77100.0,20.4325,20.4325,20.4137,20.4199,77100.0
2010-08-18 11:55:00,32.53,32.54,32.51,32.52,40200.0,20.4137,20.4199,20.4011,20.4074,40200.0
2010-08-18 12:00:00,32.52,32.53,32.49,32.49,4000.0,20.4074,20.4137,20.3886,20.3886,4000.0
2010-08-18 12:05:00,32.49,32.5,32.47,32.47,56400.0,20.3886,20.3948,20.376,20.376,56400.0
2010-08-18 12:10:00,32.48,32.5,32.46,32.5,186200.0,20.3823,20.3948,20.3697,20.3948,186200.0
2010-08-18 12:15:00,32.49,32.51,32.49,32.49,13000.0,20.3886,20.4011,20.3886,20.3886,13000.0
2010-08-18 12:20:00,32.5,32.52,32.49,32.5,30100.0,20.3948,20.4074,20.3886,20.3948,30100.0
2010-08-18 12:25:00,32.5,32.52,32.5,32.51,7600.0,20.3948,20.4074,20.3948,20.4011,7600.0
2010-08-18 12:30:00,32.52,32.53,32.51,32.51,9500.0,20.4074,20.4137,20.4011,20.4011,9500.0
2010-08-18 12:35:00,32.49,32.5,32.49,32.5,3500.0,20.3886,20.3948,20.3886,20.3948,3500.0
2010-08-18 12:40:00,32.5,32.53,32.5,32.53,6900.0,20.3948,20.4137,20.3948,20.4137,6900.0
2010-08-18 12:45:00,32.53,32.54,32.52,32.54,1100.0,20.4137,20.4199,20.4074,20.4199,1100.0
2010-08-18 12:50:00,32.55,32.58,32.54,32.58,8000.0,20.4262,20.445,20.4199,20.445,8000.0
2010-08-18 12:55:00,32.59,32.6,32.59,32.59,3000.0,20.4513,20.4576,20.4513,20.4513,3000.0
2010-08-18 13:00:00,32.59,32.61,32.59,32.61,12300.0,20.4513,20.4639,20.4513,20.4639,12300.0
2010-08-18 13:05:00,32.61,32.68,32.61,32.68,20500.0,20.4639,20.5078,20.4639,20.5078,20500.0
2010-08-18 13:10:00,32.69,32.69,32.66,32.66,8000.0,20.5141,20.5141,20.4952,20.4952,8000.0
2010-08-18 13:15:00,32.67,32.67,32.66,32.66,3400.0,20.5015,20.5015,20.4952,20.4952,3400.0
2010-08-18 13:20:00,32.67,32.67,32.66,32.66,300.0,20.5015,20.5015,20.4952,20.4952,300.0
2010-08-18 13:25:00,32.67,32.69,32.67,32.68,6400.0,20.5015,20.5141,20.5015,20.5078,6400.0
2010-08-18 13:30:00,32.69,32.73,32.69,32.7,5300.0,20.5141,20.5392,20.5141,20.5203,5300.0
2010-08-18 13:35:00,32.7,32.71,32.66,32.66,3500.0,20.5203,20.5266,20.4952,20.4952,3500.0
2010-08-18 13:40:00,32.66,32.68,32.66,32.68,6900.0,20.4952,20.5078,20.4952,20.5078,6900.0
2010-08-18 13:45:00,32.68,32.7,32.68,32.69,12000.0,20.5078,20.5203,20.5078,20.5141,12000.0
2010-08-18 13:50:00,32.69,32.69,32.68,32.68,5400.0,20.5141,20.5141,20.5078,20.5078,5400.0
2010-08-18 13:55:00,32.68,32.69,32.67,32.67,3900.0,20.5078,20.5141,20.5015,20.5015,3900.0
2010-08-18 14:00:00,32.68,32.69,32.66,32.66,2700.0,20.5078,20.5141,20.4952,20.4952,2700.0
2010-08-18 14:05:00,32.66,32.66,32.63,32.63,700.0,20.4952,20.4952,20.4764,20.4764,700.0
2010-08-18 14:10:00,32.63,32.66,32.63,32.66,1900.0,20.4764,20.4952,20.4764,20.4952,1900.0
2010-08-18 14:15:00,32.65,32.65,32.63,32.63,2600.0,20.489,20.489,20.4764,20.4764,2600.0
2010-08-18 14:20:00,32.63,32.65,32.62,32.62,6900.0,20.4764,20.489,20.4701,20.4701,6900.0
2010-08-18 14:25:00,32.65,32.65,32.62,32.64,8700.0,20.489,20.489,20.4701,20.4827,8700.0
2010-08-18 14:30:00,32.63,32.64,32.61,32.63,2600.0,20.4764,20.4827,20.4639,20.4764,2600.0
2010-08-18 14:35:00,32.63,32.63,32.63,32.63,1200.0,20.4764,20.4764,20.4764,20.4764,1200.0
2010-08-18 14:40:00,32.65,32.66,32.63,32.63,2600.0,20.489,20.4952,20.4764,20.4764,2600.0
2010-08-18 14:45:00,32.62,32.65,32.62,32.64,1600.0,20.4701,20.489,20.4701,20.4827,1600.0
2010-08-18 14:50:00,32.64,32.66,32.63,32.65,900.0,20.4827,20.4952,20.4764,20.489,900.0
2010-08-18 14:55:00,32.62,32.62,32.62,32.62,1800.0,20.4701,20.4701,20.4701,20.4701,1800.0
2010-08-18 15:00:00,32.62,32.63,32.61,32.61,6000.0,20.4701,20.4764,20.4639,20.4639,6000.0
2010-08-18 15:05:00,32.6,32.6,32.57,32.58,2800.0,20.4576,20.4576,20.4388,20.445,2800.0
2010-08-18 15:10:00,32.58,32.58,32.53,32.53,4400.0,20.445,20.445,20.4137,20.4137,4400.0
2010-08-18 15:15:00,32.55,32.56,32.55,32.55,3200.0,20.4262,20.4325,20.4262,20.4262,3200.0
2010-08-18 15:20:00,32.54,32.55,32.52,32.53,16000.0,20.4199,20.4262,20.4074,20.4137,16000.0
2010-08-18 15:25:00,32.53,32.55,32.53,32.54,4900.0,20.4137,20.4262,20.4137,20.4199,4900.0
2010-08-18 15:30:00,32.54,32.56,32.52,32.56,12600.0,20.4199,20.4325,20.4074,20.4325,12600.0
2010-08-18 15:35:00,32.55,32.58,32.53,32.56,21800.0,20.4262,20.445,20.4137,20.4325,21800.0
2010-08-18 15:40:00,32.55,32.57,32.52,32.54,9600.0,20.4262,20.4388,20.4074,20.4199,9600.0
2010-08-18 15:45:00,32.55,32.58,32.55,32.55,6900.0,20.4262,20.445,20.4262,20.4262,6900.0
2010-08-18 15:50:00,32.56,32.58,32.52,32.53,23800.0,20.4325,20.445,20.4074,20.4137,23800.0
2010-08-18 15:55:00,32.52,32.54,32.5,32.52,24800.0,20.4074,20.4199,20.3948,20.4074,24800.0
2010-08-19 09:30:00,32.52,32.55,32.49,32.54,27300.0,20.4074,20.4262,20.3886,20.4199,27300.0
2010-08-19 09:35:00,32.55,32.61,32.55,32.57,26800.0,20.4262,20.4639,20.4262,20.4388,26800.0
2010-08-19 09:40:00,32.56,32.61,32.55,32.59,7200.0,20.4325,20.4639,20.4262,20.4513,7200.0
2010-08-19 09:45:00,32.59,32.59,32.55,32.56,3700.0,20.4513,20.4513,20.4262,20.4325,3700.0
2010-08-19 09:50:00,32.54,32.55,32.47,32.48,5100.0,20.4199,20.4262,20.376,20.3823,5100.0
2010-08-19 09:55:00,32.48,32.51,32.47,32.48,5100.0,20.3823,20.4011,20.376,20.3823,5100.0
2010-08-19 10:00:00,32.48,32.48,32.28,32.28,95700.0,20.3823,20.3823,20.2568,20.2568,95700.0
2010-08-19 10:05:00,32.26,32.27,32.23,32.25,7400.0,20.2442,20.2505,20.2254,20.238,7400.0
2010-08-19 10:10:00,32.24,32.31,32.24,32.31,5500.0,20.2317,20.2756,20.2317,20.2756,5500.0
2010-08-19 10:15:00,32.3,32.37,32.3,32.37,63100.0,20.2693,20.3133,20.2693,20.3133,63100.0
2010-08-19 10:20:00,32.36,32.36,32.29,32.31,23700.0,20.307,20.307,20.2631,20.2756,23700.0
2010-08-19 10:25:00,32.31,32.32,32.23,32.24,9500.0,20.2756,20.2819,20.2254,20.2317,9500.0
2010-08-19 10:30:00,32.19,32.24,32.17,32.23,5400.0,20.2003,20.2317,20.1877,20.2254,5400.0
2010-08-19 10:35:00,32.24,32.24,32.14,32.14,16100.0,20.2317,20.2317,20.1689,20.1689,16100.0
2010-08-19 10:40:00,32.14,32.15,32.1,32.15,7300.0,20.1689,20.1752,20.1438,20.1752,7300.0
2010-08-19 10:45:00,32.15,32.21,32.15,32.21,26700.0,20.1752,20.2128,20.1752,20.2128,26700.0
2010-08-19 10:50:00,32.19,32.2,32.12,32.12,14300.0,20.2003,20.2066,20.1564,20.1564,14300.0
2010-08-19 10:55:00,32.13,32.17,32.13,32.17,6500.0,20.1626,20.1877,20.1626,20.1877,6500.0
2010-08-19 11:00:00,32.17,32.17,32.1,32.1,11200.0,20.1877,20.1877,20.1438,20.1438,11200.0
2010-08-19 11:05:00,32.11,32.14,32.09,32.13,3900.0,20.1501,20.1689,20.1375,20.1626,3900.0
2010-08-19 11:10:00,32.14,32.18,32.12,32.14,8900.0,20.1689,20.194,20.1564,20.1689,8900.0
2010-08-19 11:15:00,32.15,32.16,32.14,32.14,6400.0,20.1752,20.1815,20.1689,20.1689,6400.0
2010-08-19 11:20:00,32.14,32.18,32.13,32.15,4900.0,20.1689,20.194,20.1626,20.1752,4900.0
2010-08-19 11:25:00,32.16,32.16,32.14,32.15,3000.0,20.1815,20.1815,20.1689,20.1752,3000.0
2010-08-19 11:30:00,32.13,32.13,32.09,32.09,10700.0,20.1626,20.1626,20.1375,20.1375,10700.0
2010-08-19 11:35:00,32.1,32.1,32.01,32.04,7900.0,20.1438,20.1438,20.0873,20.1062,7900.0
2010-08-19 11:40:00,32.05,32.05,31.99,31.99,6800.0,20.1124,20.1124,20.0748,20.0748,6800.0
2010-08-19 11:45:00,32.0,32.02,31.98,31.99,55700.0,20.0811,20.0936,20.0685,20.0748,55700.0
2010-08-19 11:50:00,31.98,31.98,31.91,31.91,12600.0,20.0685,20.0685,20.0246,20.0246,12600.0
2010-08-19 11:55:00,31.92,31.93,31.9,31.9,9500.0,20.0309,20.0371,20.0183,20.0183,9500.0
2010-08-19 12:00:00,31.92,31.93,31.89,31.9,8300.0,20.0309,20.0371,20.012,20.0183,8300.0
2010-08-19 12:05:00,31.9,31.9,31.85,31.89,5800.0,20.0183,20.0183,19.9869,20.012,5800.0
2010-08-19 12:10:00,31.89,31.9,31.84,31.85,7700.0,20.012,20.0183,19.9807,19.9869,7700.0
2010-08-19 12:15:00,31.85,31.88,31.84,31.88,6000.0,19.9869,20.0058,19.9807,20.0058,6000.0
2010-08-19 12:20:00,31.9,31.95,31.9,31.94,2700.0,20.0183,20.0497,20.0183,20.0434,2700.0
2010-08-19 12:25:00,31.95,31.95,31.95,31.95,1100.0,20.0497,20.0497,20.0497,20.0497,1100.0
2010-08-19 12:30:00,31.95,31.95,31.94,31.94,1200.0,20.0497,20.0497,20.0434,20.0434,1200.0
2010-08-19 12:35:00,31.97,31.97,31.95,31.97,2000.0,20.0622,20.0622,20.0497,20.0622,2000.0
2010-08-19 12:40:00,31.96,31.96,31.96,31.96,300.0,20.056,20.056,20.056,20.056,300.0
2010-08-19 12:45:00,31.97,31.97,31.97,31.97,200.0,20.0622,20.0622,20.0622,20.0622,200.0
2010-08-19 12:50:00,31.95,31.95,31.93,31.93,3700.0,20.0497,20.0497,20.0371,20.0371,3700.0
2010-08-19 12:55:00,31.93,31.96,31.93,31.96,7300.0,20.0371,20.056,20.0371,20.056,7300.0
2010-08-19 13:00:00,31.97,32.0,31.96,32.0,5800.0,20.0622,20.0811,20.056,20.0811,5800.0
2010-08-19 13:05:00,31.99,31.99,31.96,31.98,2000.0,20.0748,20.0748,20.056,20.0685,2000.0
2010-08-19 13:10:00,31.98,31.98,31.95,31.95,4100.0,20.0685,20.0685,20.0497,20.0497,4100.0
2010-08-19 13:15:00,31.95,31.97,31.94,31.97,1200.0,20.0497,20.0622,20.0434,20.0622,1200.0
2010-08-19 13:20:00,31.98,31.99,31.96,31.98,2900.0,20.0685,20.0748,20.056,20.0685,2900.0
2010-08-19 13:25:00,31.97,31.97,31.95,31.96,900.0,20.0622,20.0622,20.0497,20.056,900.0
2010-08-19 13:30:00,31.95,31.96,31.93,31.93,2100.0,20.0497,20.056,20.0371,20.0371,2100.0
2010-08-19 13:35:00,31.93,31.94,31.93,31.94,1200.0,20.0371,20.0434,20.0371,20.0434,1200.0
2010-08-19 13:40:00,31.93,31.93,31.91,31.91,14400.0,20.0371,20.0371,20.0246,20.0246,14400.0
2010-08-19 13:45:00,31.91,31.93,31.91,31.93,4400.0,20.0246,20.0371,20.0246,20.0371,4400.0
2010-08-19 13:50:00,31.92,31.92,31.92,31.92,100.0,20.0309,20.0309,20.0309,20.0309,100.0
2010-08-19 13:55:00,31.93,31.94,31.93,31.93,400.0,20.0371,20.0434,20.0371,20.0371,400.0
2010-08-19 14:00:00,31.9,31.9,31.87,31.87,5000.0,20.0183,20.0183,19.9995,19.9995,5000.0
2010-08-19 14:05:00,31.86,31.86,31.82,31.86,9100.0,19.9932,19.9932,19.9681,19.9932,9100.0
2010-08-19 14:10:00,31.86,31.92,31.86,31.92,1100.0,19.9932,20.0309,19.9932,20.0309,1100.0
2010-08-19 14:15:00,31.91,31.91,31.9,31.91,3400.0,20.0246,20.0246,20.0183,20.0246,3400.0
2010-08-19 14:20:00,31.91,31.94,31.91,31.93,2400.0,20.0246,20.0434,20.0246,20.0371,2400.0
2010-08-19 14:25:00,31.94,31.94,31.92,31.94,1100.0,20.0434,20.0434,20.0309,20.0434,1100.0
2010-08-19 14:30:00,31.93,31.97,31.93,31.97,5000.0,20.0371,20.0622,20.0371,20.0622,5000.0
2010-08-19 14:35:00,31.95,31.96,31.93,31.93,5400.0,20.0497,20.056,20.0371,20.0371,5400.0
2010-08-19 14:40:00,31.93,31.93,31.89,31.92,3200.0,20.0371,20.0371,20.012,20.0309,3200.0
2010-08-19 14:45:00,31.95,31.95,31.94,31.95,2400.0,20.0497,20.0497,20.0434,20.0497,2400.0
2010-08-19 14:50:00,31.93,31.97,31.93,31.95,4500.0,20.0371,20.0622,20.0371,20.0497,4500.0
2010-08-19 14:55:00,31.96,31.97,31.95,31.95,2200.0,20.056,20.0622,20.0497,20.0497,2200.0
2010-08-19 15:00:00,31.95,31.97,31.94,31.95,30000.0,20.0497,20.0622,20.0434,20.0497,30000.0
2010-08-19 15:05:00,31.96,31.98,31.94,31.98,3500.0,20.056,20.0685,20.0434,20.0685,3500.0
2010-08-19 15:10:00,31.95,32.03,31.95,32.02,3100.0,20.0497,20.0999,20.0497,20.0936,3100.0
2010-08-19 15:15:00,32.03,32.07,32.02,32.04,11700.0,20.0999,20.125,20.0936,20.1062,11700.0
2010-08-19 15:20:00,32.05,32.06,32.03,32.06,12700.0,20.1124,20.1187,20.0999,20.1187,12700.0
2010-08-19 15:25:00,32.07,32.07,32.02,32.02,8200.0,20.125,20.125,20.0936,20.0936,8200.0
2010-08-19 15:30:00,32.01,32.05,32.01,32.05,4200.0,20.0873,20.1124,20.0873,20.1124,4200.0
2010-08-19 15:35:00,32.04,32.04,31.99,32.0,37300.0,20.1062,20.1062,20.0748,20.0811,37300.0
2010-08-19 15:40:00,32.0,32.01,31.97,31.99,23700.0,20.0811,20.0873,20.0622,20.0748,23700.0
2010-08-19 15:45:00,32.0,32.02,32.0,32.02,84800.0,20.0811,20.0936,20.0811,20.0936,84800.0
2010-08-19 15:50:00,32.01,32.03,32.0,32.03,92500.0,20.0873,20.0999,20.0811,20.0999,92500.0
2010-08-19 15:55:00,32.03,32.09,32.01,32.07,799500.0,20.0999,20.1375,20.0873,20.125,799500.0
2010-08-20 09:30:00,31.7,31.7,31.59,31.62,39900.0,19.8928,19.8928,19.8238,19.8426,39900.0
2010-08-20 09:35:00,31.66,31.67,31.6,31.6,34800.0,19.8677,19.874,19.8301,19.8301,34800.0
2010-08-20 09:40:00,31.61,31.63,31.54,31.57,63500.0,19.8363,19.8489,19.7924,19.8112,63500.0
2010-08-20 09:45:00,31.56,31.59,31.52,31.53,14300.0,19.805,19.8238,19.7799,19.7861,14300.0
2010-08-20 09:50:00,31.55,31.58,31.51,31.58,9900.0,19.7987,19.8175,19.7736,19.8175,9900.0
2010-08-20 09:55:00,31.6,31.62,31.57,31.61,16300.0,19.8301,19.8426,19.8112,19.8363,16300.0
2010-08-20 10:00:00,31.62,31.66,31.62,31.66,14400.0,19.8426,19.8677,19.8426,19.8677,14400.0
2010-08-20 10:05:00,31.68,31.68,31.59,31.61,9500.0,19.8803,19.8803,19.8238,19.8363,9500.0
2010-08-20 10:10:00,31.6,31.61,31.55,31.57,10200.0,19.8301,19.8363,19.7987,19.8112,10200.0
2010-08-20 10:15:00,31.57,31.64,31.57,31.64,21800.0,19.8112,19.8552,19.8112,19.8552,21800.0
2010-08-20 10:20:00,31.62,31.64,31.61,31.64,7500.0,19.8426,19.8552,19.8363,19.8552,7500.0
2010-08-20 10:25:00,31.65,31.65,31.61,31.62,11600.0,19.8614,19.8614,19.8363,19.8426,11600.0
2010-08-20 10:30:00,31.61,31.65,31.61,31.64,11700.0,19.8363,19.8614,19.8363,19.8552,11700.0
2010-08-20 10:35:00,31.64,31.67,31.64,31.67,9000.0,19.8552,19.874,19.8552,19.874,9000.0
2010-08-20 10:40:00,31.67,31.71,31.67,31.69,12000.0,19.874,19.8991,19.874,19.8865,12000.0
2010-08-20 10:45:00,31.69,31.7,31.64,31.64,11800.0,19.8865,19.8928,19.8552,19.8552,11800.0
2010-08-20 10:50:00,31.65,31.66,31.63,31.63,23100.0,19.8614,19.8677,19.8489,19.8489,23100.0
2010-08-20 10:55:00,31.63,31.65,31.63,31.65,9000.0,19.8489,19.8614,19.8489,19.8614,9000.0
2010-08-20 11:00:00,31.65,31.65,31.63,31.64,15800.0,19.8614,19.8614,19.8489,19.8552,15800.0
2010-08-20 11:05:00,31.62,31.63,31.58,31.63,13400.0,19.8426,19.8489,19.8175,19.8489,13400.0
2010-08-20 11:10:00,31.63,31.63,31.58,31.59,11600.0,19.8489,19.8489,19.8175,19.8238,11600.0
2010-08-20 11:15:00,31.57,31.59,31.55,31.58,6500.0,19.8112,19.8238,19.7987,19.8175,6500.0
2010-08-20 11:20:00,31.57,31.6,31.57,31.57,5900.0,19.8112,19.8301,19.8112,19.8112,5900.0
2010-08-20 11:25:00,31.57,31.58,31.54,31.58,7100.0,19.8112,19.8175,19.7924,19.8175,7100.0
2010-08-20 11:30:00,31.59,31.59,31.57,31.57,1300.0,19.8238,19.8238,19.8112,19.8112,1300.0
2010-08-20 11:35:00,31.58,31.58,31.5,31.53,4700.0,19.8175,19.8175,19.7673,19.7861,4700.0
2010-08-20 11:40:00,31.53,31.59,31.53,31.59,3000.0,19.7861,19.8238,19.7861,19.8238,3000.0
2010-08-20 11:45:00,31.58,31.59,31.55,31.55,1800.0,19.8175,19.8238,19.7987,19.7987,1800.0
2010-08-20 11:50:00,31.52,31.53,31.52,31.52,1100.0,19.7799,19.7861,19.7799,19.7799,1100.0
2010-08-20 11:55:00,31.53,31.53,31.51,31.53,4400.0,19.7861,19.7861,19.7736,19.7861,4400.0
2010-08-20 12:00:00,31.54,31.55,31.53,31.54,4400.0,19.7924,19.7987,19.7861,19.7924,4400.0
2010-08-20 12:05:00,31.55,31.56,31.55,31.56,1300.0,19.7987,19.805,19.7987,19.805,1300.0
2010-08-20 12:10:00,31.55,31.56,31.55,31.56,5300.0,19.7987,19.805,19.7987,19.805,5300.0
2010-08-20 12:15:00,31.56,31.56,31.55,31.56,4900.0,19.805,19.805,19.7987,19.805,4900.0
2010-08-20 12:20:00,31.56,31.61,31.56,31.61,7800.0,19.805,19.8363,19.805,19.8363,7800.0
2010-08-20 12:25:00,31.59,31.6,31.58,31.6,4700.0,19.8238,19.8301,19.8175,19.8301,4700.0
2010-08-20 12:30:00,31.6,31.6,31.59,31.59,700.0,19.8301,19.8301,19.8238,19.8238,700.0
2010-08-20 12:35:00,31.58,31.61,31.58,31.61,1400.0,19.8175,19.8363,19.8175,19.8363,1400.0
2010-08-20 12:40:00,31.6,31.6,31.6,31.6,200.0,19.8301,19.8301,19.8301,19.8301,200.0
2010-08-20 12:45:00,31.6,31.61,31.59,31.6,2400.0,19.8301,19.8363,19.8238,19.8301,2400.0
2010-08-20 12:50:00,31.61,31.62,31.6,31.62,3600.0,19.8363,19.8426,19.8301,19.8426,3600.0
2010-08-20 12:55:00,31.63,31.63,31.61,31.61,7300.0,19.8489,19.8489,19.8363,19.8363,7300.0
2010-08-20 13:00:00,31.61,31.64,31.61,31.64,2600.0,19.8363,19.8552,19.8363,19.8552,2600.0
2010-08-20 13:05:00,31.63,31.66,31.62,31.66,3800.0,19.8489,19.8677,19.8426,19.8677,3800.0
2010-08-20 13:10:00,31.66,31.66,31.62,31.62,1100.0,19.8677,19.8677,19.8426,19.8426,1100.0
2010-08-20 13:15:00,31.63,31.64,31.63,31.63,6000.0,19.8489,19.8552,19.8489,19.8489,6000.0
2010-08-20 13:20:00,31.64,31.65,31.63,31.64,16500.0,19.8552,19.8614,19.8489,19.8552,16500.0
2010-08-20 13:25:00,31.64,31.67,31.64,31.66,20100.0,19.8552,19.874,19.8552,19.8677,20100.0
2010-08-20 13:30:00,31.65,31.65,31.63,31.64,5800.0,19.8614,19.8614,19.8489,19.8552,5800.0
2010-08-20 13:35:00,31.63,31.63,31.61,31.61,15000.0,19.8489,19.8489,19.8363,19.8363,15000.0
2010-08-20 13:40:00,31.62,31.62,31.61,31.62,5300.0,19.8426,19.8426,19.8363,19.8426,5300.0
2010-08-20 13:45:00,31.62,31.65,31.61,31.64,7300.0,19.8426,19.8614,19.8363,19.8552,7300.0
2010-08-20 13:50:00,31.64,31.68,31.64,31.66,16000.0,19.8552,19.8803,19.8552,19.8677,16000.0
2010-08-20 13:55:00,31.66,31.67,31.63,31.64,12900.0,19.8677,19.874,19.8489,19.8552,12900.0
2010-08-20 14:00:00,31.66,31.66,31.64,31.64,6200.0,19.8677,19.8677,19.8552,19.8552,6200.0
2010-08-20 14:05:00,31.64,31.65,31.64,31.65,5200.0,19.8552,19.8614,19.8552,19.8614,5200.0
2010-08-20 14:10:00,31.65,31.67,31.65,31.66,9500.0,19.8614,19.874,19.8614,19.8677,9500.0
2010-08-20 14:15:00,31.66,31.69,31.66,31.68,16600.0,19.8677,19.8865,19.8677,19.8803,16600.0
2010-08-20 14:20:00,31.68,31.68,31.66,31.67,6900.0,19.8803,19.8803,19.8677,19.874,6900.0
2010-08-20 14:25:00,31.67,31.68,31.67,31.68,9000.0,19.874,19.8803,19.874,19.8803,9000.0
2010-08-20 14:30:00,31.66,31.71,31.66,31.7,40600.0,19.8677,19.8991,19.8677,19.8928,40600.0
2010-08-20 14:35:00,31.7,31.71,31.69,31.69,18300.0,19.8928,19.8991,19.8865,19.8865,18300.0
2010-08-20 14:40:00,31.69,31.71,31.68,31.71,7200.0,19.8865,19.8991,19.8803,19.8991,7200.0
2010-08-20 14:45:00,31.71,31.74,31.71,31.72,6900.0,19.8991,19.9179,19.8991,19.9054,6900.0
2010-08-20 14:50:00,31.72,31.75,31.72,31.73,3300.0,19.9054,19.9242,19.9054,19.9116,3300.0
2010-08-20 14:55:00,31.73,31.73,31.7,31.7,3400.0,19.9116,19.9116,19.8928,19.8928,3400.0
2010-08-20 15:00:00,31.7,31.71,31.67,31.69,8700.0,19.8928,19.8991,19.874,19.8865,8700.0
2010-08-20 15:05:00,31.69,31.69,31.67,31.68,5600.0,19.8865,19.8865,19.874,19.8803,5600.0
2010-08-20 15:10:00,31.69,31.72,31.69,31.72,4700.0,19.8865,19.9054,19.8865,19.9054,4700.0
2010-08-20 15:15:00,31.72,31.72,31.69,31.7,4600.0,19.9054,19.9054,19.8865,19.8928,4600.0
2010-08-20 15:20:00,31.7,31.7,31.68,31.68,5100.0,19.8928,19.8928,19.8803,19.8803,5100.0
2010-08-20 15:25:00,31.69,31.71,31.69,31.71,12100.0,19.8865,19.8991,19.8865,19.8991,12100.0
2010-08-20 15:30:00,31.72,31.74,31.72,31.74,12600.0,19.9054,19.9179,19.9054,19.9179,12600.0
2010-08-20 15:35:00,31.73,31.73,31.69,31.7,4700.0,19.9116,19.9116,19.8865,19.8928,4700.0
2010-08-20 15:40:00,31.71,31.74,31.7,31.71,16400.0,19.8991,19.9179,19.8928,19.8991,16400.0
2010-08-20 15:45:00,31.71,31.73,31.71,31.72,31600.0,19.8991,19.9116,19.8991,19.9054,31600.0
2010-08-20 15:50:00,31.71,31.73,31.71,31.73,9200.0,19.8991,19.9116,19.8991,19.9116,9200.0
2010-08-20 15:55:00,31.72,31.74,31.68,31.68,19200.0,19.9054,19.9179,19.8803,19.8803,19200.0
2010-08-23 09:30:00,31.88,31.88,31.83,31.86,9700.0,20.0058,20.0058,19.9744,19.9932,9700.0
2010-08-23 09:35:00,31.85,31.91,31.85,31.91,14400.0,19.9869,20.0246,19.9869,20.0246,14400.0
2010-08-23 09:40:00,31.93,31.94,31.91,31.93,19400.0,20.0371,20.0434,20.0246,20.0371,19400.0
2010-08-23 09:45:00,31.93,32.02,31.93,32.02,12900.0,20.0371,20.0936,20.0371,20.0936,12900.0
2010-08-23 09:50:00,32.03,32.04,32.01,32.03,15300.0,20.0999,20.1062,20.0873,20.0999,15300.0
2010-08-23 09:55:00,32.03,32.03,32.0,32.02,8800.0,20.0999,20.0999,20.0811,20.0936,8800.0
2010-08-23 10:00:00,32.01,32.01,31.97,31.98,6500.0,20.0873,20.0873,20.0622,20.0685,6500.0
2010-08-23 10:05:00,31.98,32.02,31.98,31.99,16600.0,20.0685,20.0936,20.0685,20.0748,16600.0
2010-08-23 10:10:00,31.96,31.97,31.94,31.94,8900.0,20.056,20.0622,20.0434,20.0434,8900.0
2010-08-23 10:15:00,31.93,31.94,31.91,31.93,6600.0,20.0371,20.0434,20.0246,20.0371,6600.0
2010-08-23 10:20:00,31.94,31.94,31.88,31.89,34100.0,20.0434,20.0434,20.0058,20.012,34100.0
2010-08-23 10:25:00,31.89,31.89,31.86,31.89,8100.0,20.012,20.012,19.9932,20.012,8100.0
2010-08-23 10:30:00,31.89,31.94,31.89,31.94,18700.0,20.012,20.0434,20.012,20.0434,18700.0
2010-08-23 10:35:00,31.94,31.94,31.89,31.9,14200.0,20.0434,20.0434,20.012,20.0183,14200.0
2010-08-23 10:40:00,31.9,31.9,31.81,31.81,5200.0,20.0183,20.0183,19.9618,19.9618,5200.0
2010-08-23 10:45:00,31.8,31.81,31.75,31.75,25500.0,19.9556,19.9618,19.9242,19.9242,25500.0
2010-08-23 10:50:00,31.78,31.78,31.72,31.73,7800.0,19.943,19.943,19.9054,19.9116,7800.0
2010-08-23 10:55:00,31.75,31.77,31.75,31.76,11300.0,19.9242,19.9367,19.9242,19.9305,11300.0
2010-08-23 11:00:00,31.77,31.77,31.7,31.71,13400.0,19.9367,19.9367,19.8928,19.8991,13400.0
2010-08-23 11:05:00,31.7,31.76,31.69,31.76,27000.0,19.8928,19.9305,19.8865,19.9305,27000.0
2010-08-23 11:10:00,31.75,31.77,31.73,31.77,5100.0,19.9242,19.9367,19.9116,19.9367,5100.0
2010-08-23 11:15:00,31.76,31.77,31.74,31.76,4500.0,19.9305,19.9367,19.9179,19.9305,4500.0
2010-08-23 11:20:00,31.76,31.76,31.7,31.74,18100.0,19.9305,19.9305,19.8928,19.9179,18100.0
2010-08-23 11:25:00,31.73,31.73,31.69,31.69,14500.0,19.9116,19.9116,19.8865,19.8865,14500.0
2010-08-23 11:30:00,31.69,31.75,31.68,31.75,5800.0,19.8865,19.9242,19.8803,19.9242,5800.0
2010-08-23 11:35:00,31.75,31.78,31.74,31.76,4700.0,19.9242,19.943,19.9179,19.9305,4700.0
2010-08-23 11:40:00,31.76,31.78,31.74,31.78,4800.0,19.9305,19.943,19.9179,19.943,4800.0
2010-08-23 11:45:00,31.78,31.79,31.75,31.75,10300.0,19.943,19.9493,19.9242,19.9242,10300.0
2010-08-23 11:50:00,31.75,31.75,31.74,31.74,1400.0,19.9242,19.9242,19.9179,19.9179,1400.0
2010-08-23 11:55:00,31.72,31.75,31.72,31.75,14700.0,19.9054,19.9242,19.9054,19.9242,14700.0
2010-08-23 12:00:00,31.75,31.78,31.75,31.78,2700.0,19.9242,19.943,19.9242,19.943,2700.0
2010-08-23 12:05:00,31.79,31.8,31.79,31.8,1300.0,19.9493,19.9556,19.9493,19.9556,1300.0
2010-08-23 12:10:00,31.78,31.83,31.78,31.82,1200.0,19.943,19.9744,19.943,19.9681,1200.0
2010-08-23 12:15:00,31.81,31.81,31.8,31.8,700.0,19.9618,19.9618,19.9556,19.9556,700.0
2010-08-23 12:20:00,31.8,31.82,31.8,31.82,3500.0,19.9556,19.9681,19.9556,19.9681,3500.0
2010-08-23 12:25:00,31.81,31.81,31.8,31.8,1200.0,19.9618,19.9618,19.9556,19.9556,1200.0
2010-08-23 12:30:00,31.82,31.82,31.8,31.81,7700.0,19.9681,19.9681,19.9556,19.9618,7700.0
2010-08-23 12:35:00,31.78,31.79,31.78,31.78,1300.0,19.943,19.9493,19.943,19.943,1300.0
2010-08-23 12:40:00,31.78,31.78,31.74,31.76,22100.0,19.943,19.943,19.9179,19.9305,22100.0
2010-08-23 12:45:00,31.76,31.76,31.76,31.76,2600.0,19.9305,19.9305,19.9305,19.9305,2600.0
2010-08-23 12:50:00,31.77,31.78,31.75,31.77,8700.0,19.9367,19.943,19.9242,19.9367,8700.0
2010-08-23 12:55:00,31.78,31.78,31.75,31.76,2500.0,19.943,19.943,19.9242,19.9305,2500.0
2010-08-23 13:00:00,31.74,31.74,31.72,31.74,11400.0,19.9179,19.9179,19.9054,19.9179,11400.0
2010-08-23 13:05:00,31.74,31.74,31.72,31.72,64900.0,19.9179,19.9179,19.9054,19.9054,64900.0
2010-08-23 13:10:00,31.72,31.73,31.7,31.72,211500.0,19.9054,19.9116,19.8928,19.9054,211500.0
2010-08-23 13:15:00,31.74,31.77,31.73,31.77,3900.0,19.9179,19.9367,19.9116,19.9367,3900.0
2010-08-23 13:20:00,31.77,31.77,31.76,31.76,2500.0,19.9367,19.9367,19.9305,19.9305,2500.0
2010-08-23 13:25:00,31.76,31.76,31.76,31.76,400.0,19.9305,19.9305,19.9305,19.9305,400.0
2010-08-23 13:30:00,31.76,31.77,31.75,31.76,8800.0,19.9305,19.9367,19.9242,19.9305,8800.0
2010-08-23 13:35:00,31.76,31.77,31.74,31.74,32500.0,19.9305,19.9367,19.9179,19.9179,32500.0
2010-08-23 13:40:00,31.73,31.76,31.73,31.74,7700.0,19.9116,19.9305,19.9116,19.9179,7700.0
2010-08-23 13:45:00,31.74,31.77,31.74,31.77,2700.0,19.9179,19.9367,19.9179,19.9367,2700.0
2010-08-23 13:50:00,31.78,31.79,31.77,31.77,3800.0,19.943,19.9493,19.9367,19.9367,3800.0
2010-08-23 13:55:00,31.76,31.79,31.76,31.78,3100.0,19.9305,19.9493,19.9305,19.943,3100.0
2010-08-23 14:00:00,31.78,31.78,31.76,31.76,5500.0,19.943,19.943,19.9305,19.9305,5500.0
2010-08-23 14:05:00,31.77,31.84,31.76,31.84,5900.0,19.9367,19.9807,19.9305,19.9807,5900.0
2010-08-23 14:10:00,31.84,31.85,31.84,31.84,6400.0,19.9807,19.9869,19.9807,19.9807,6400.0
2010-08-23 14:15:00,31.85,31.86,31.81,31.82,3200.0,19.9869,19.9932,19.9618,19.9681,3200.0
2010-08-23 14:20:00,31.81,31.82,31.8,31.81,6600.0,19.9618,19.9681,19.9556,19.9618,6600.0
2010-08-23 14:25:00,31.82,31.82,31.8,31.82,11400.0,19.9681,19.9681,19.9556,19.9681,11400.0
2010-08-23 14:30:00,31.83,31.83,31.83,31.83,1500.0,19.9744,19.9744,19.9744,19.9744,1500.0
2010-08-23 14:35:00,31.82,31.84,31.82,31.83,1500.0,19.9681,19.9807,19.9681,19.9744,1500.0
2010-08-23 14:40:00,31.83,31.83,31.81,31.81,900.0,19.9744,19.9744,19.9618,19.9618,900.0
2010-08-23 14:45:00,31.81,31.81,31.8,31.8,3400.0,19.9618,19.9618,19.9556,19.9556,3400.0
2010-08-23 14:50:00,31.79,31.79,31.78,31.78,2300.0,19.9493,19.9493,19.943,19.943,2300.0
2010-08-23 14:55:00,31.78,31.79,31.77,31.77,4400.0,19.943,19.9493,19.9367,19.9367,4400.0
2010-08-23 15:00:00,31.78,31.8,31.77,31.77,4200.0,19.943,19.9556,19.9367,19.9367,4200.0
2010-08-23 15:05:00,31.79,31.79,31.78,31.79,3700.0,19.9493,19.9493,19.943,19.9493,3700.0
2010-08-23 15:10:00,31.78,31.79,31.77,31.78,5400.0,19.943,19.9493,19.9367,19.943,5400.0
2010-08-23 15:15:00,31.78,31.82,31.78,31.81,6100.0,19.943,19.9681,19.943,19.9618,6100.0
2010-08-23 15:20:00,31.81,31.81,31.78,31.78,6600.0,19.9618,19.9618,19.943,19.943,6600.0
2010-08-23 15:25:00,31.77,31.79,31.73,31.74,20400.0,19.9367,19.9493,19.9116,19.9179,20400.0
2010-08-23 15:30:00,31.75,31.75,31.71,31.74,14200.0,19.9242,19.9242,19.8991,19.9179,14200.0
2010-08-23 15:35:00,31.74,31.74,31.69,31.7,16700.0,19.9179,19.9179,19.8865,19.8928,16700.0
2010-08-23 15:40:00,31.7,31.71,31.69,31.69,4400.0,19.8928,19.8991,19.8865,19.8865,4400.0
2010-08-23 15:45:00,31.68,31.69,31.66,31.68,15900.0,19.8803,19.8865,19.8677,19.8803,15900.0
2010-08-23 15:50:00,31.67,31.68,31.65,31.66,17600.0,19.874,19.8803,19.8614,19.8677,17600.0
2010-08-23 15:55:00,31.66,31.68,31.62,31.65,28000.0,19.8677,19.8803,19.8426,19.8614,28000.0
2010-08-24 09:30:00,31.21,31.21,31.15,31.18,22200.0,19.5853,19.5853,19.5477,19.5665,22200.0
2010-08-24 09:35:00,31.17,31.2,31.14,31.15,10400.0,19.5602,19.579,19.5414,19.5477,10400.0
2010-08-24 09:40:00,31.15,31.2,31.14,31.19,9900.0,19.5477,19.579,19.5414,19.5728,9900.0
2010-08-24 09:45:00,31.18,31.2,31.15,31.17,15700.0,19.5665,19.579,19.5477,19.5602,15700.0
2010-08-24 09:50:00,31.15,31.17,31.14,31.14,36100.0,19.5477,19.5602,19.5414,19.5414,36100.0
2010-08-24 09:55:00,31.14,31.18,31.14,31.17,11400.0,19.5414,19.5665,19.5414,19.5602,11400.0
2010-08-24 10:00:00,31.16,31.16,30.96,31.11,81200.0,19.5539,19.5539,19.4284,19.5226,81200.0
2010-08-24 10:05:00,31.1,31.11,31.07,31.09,28000.0,19.5163,19.5226,19.4975,19.51,28000.0
2010-08-24 10:10:00,31.11,31.16,31.1,31.15,45300.0,19.5226,19.5539,19.5163,19.5477,45300.0
2010-08-24 10:15:00,31.16,31.25,31.16,31.2,13000.0,19.5539,19.6104,19.5539,19.579,13000.0
2010-08-24 10:20:00,31.22,31.27,31.2,31.25,12300.0,19.5916,19.623,19.579,19.6104,12300.0
2010-08-24 10:25:00,31.28,31.29,31.19,31.2,8600.0,19.6292,19.6355,19.5728,19.579,8600.0
2010-08-24 10:30:00,31.2,31.22,31.15,31.15,11000.0,19.579,19.5916,19.5477,19.5477,11000.0
2010-08-24 10:35:00,31.16,31.2,31.15,31.2,11400.0,19.5539,19.579,19.5477,19.579,11400.0
2010-08-24 10:40:00,31.2,31.24,31.19,31.24,13300.0,19.579,19.6041,19.5728,19.6041,13300.0
2010-08-24 10:45:00,31.25,31.26,31.22,31.26,8900.0,19.6104,19.6167,19.5916,19.6167,8900.0
2010-08-24 10:50:00,31.25,31.27,31.21,31.21,7100.0,19.6104,19.623,19.5853,19.5853,7100.0
2010-08-24 10:55:00,31.22,31.28,31.22,31.26,48100.0,19.5916,19.6292,19.5916,19.6167,48100.0
2010-08-24 11:00:00,31.27,31.34,31.27,31.32,88400.0,19.623,19.6669,19.623,19.6543,88400.0
2010-08-24 11:05:00,31.33,31.33,31.28,31.28,20700.0,19.6606,19.6606,19.6292,19.6292,20700.0
2010-08-24 11:10:00,31.27,31.29,31.24,31.26,13500.0,19.623,19.6355,19.6041,19.6167,13500.0
2010-08-24 11:15:00,31.26,31.27,31.23,31.27,7900.0,19.6167,19.623,19.5979,19.623,7900.0
2010-08-24 11:20:00,31.27,31.32,31.26,31.31,12900.0,19.623,19.6543,19.6167,19.6481,12900.0
2010-08-24 11:25:00,31.31,31.32,31.29,31.31,3700.0,19.6481,19.6543,19.6355,19.6481,3700.0
2010-08-24 11:30:00,31.32,31.32,31.29,31.3,6600.0,19.6543,19.6543,19.6355,19.6418,6600.0
2010-08-24 11:35:00,31.33,31.35,31.31,31.33,9000.0,19.6606,19.6732,19.6481,19.6606,9000.0
2010-08-24 11:40:00,31.34,31.38,31.34,31.36,6700.0,19.6669,19.692,19.6669,19.6794,6700.0
2010-08-24 11:45:00,31.36,31.36,31.33,31.33,4900.0,19.6794,19.6794,19.6606,19.6606,4900.0
2010-08-24 11:50:00,31.33,31.33,31.31,31.31,3100.0,19.6606,19.6606,19.6481,19.6481,3100.0
2010-08-24 11:55:00,31.31,31.34,31.3,31.3,4900.0,19.6481,19.6669,19.6418,19.6418,4900.0
2010-08-24 12:00:00,31.3,31.31,31.29,31.31,6600.0,19.6418,19.6481,19.6355,19.6481,6600.0
2010-08-24 12:05:00,31.31,31.33,31.3,31.33,23700.0,19.6481,19.6606,19.6418,19.6606,23700.0
2010-08-24 12:10:00,31.32,31.34,31.32,31.32,8100.0,19.6543,19.6669,19.6543,19.6543,8100.0
2010-08-24 12:15:00,31.32,31.32,31.28,31.3,16100.0,19.6543,19.6543,19.6292,19.6418,16100.0
2010-08-24 12:20:00,31.29,31.29,31.27,31.27,9300.0,19.6355,19.6355,19.623,19.623,9300.0
2010-08-24 12:25:00,31.28,31.28,31.24,31.24,6200.0,19.6292,19.6292,19.6041,19.6041,6200.0
2010-08-24 12:30:00,31.26,31.29,31.26,31.26,8700.0,19.6167,19.6355,19.6167,19.6167,8700.0
2010-08-24 12:35:00,31.24,31.27,31.24,31.25,4400.0,19.6041,19.623,19.6041,19.6104,4400.0
2010-08-24 12:40:00,31.24,31.26,31.23,31.26,1800.0,19.6041,19.6167,19.5979,19.6167,1800.0
2010-08-24 12:45:00,31.28,31.28,31.26,31.26,7800.0,19.6292,19.6292,19.6167,19.6167,7800.0
2010-08-24 12:50:00,31.25,31.26,31.24,31.26,5600.0,19.6104,19.6167,19.6041,19.6167,5600.0
2010-08-24 12:55:00,31.27,31.27,31.25,31.26,1900.0,19.623,19.623,19.6104,19.6167,1900.0
2010-08-24 13:00:00,31.25,31.31,31.23,31.25,470300.0,19.6104,19.6481,19.5979,19.6104,470300.0
2010-08-24 13:05:00,31.22,31.27,31.22,31.25,140300.0,19.5916,19.623,19.5916,19.6104,140300.0
2010-08-24 13:10:00,31.26,31.28,31.24,31.26,58000.0,19.6167,19.6292,19.6041,19.6167,58000.0
2010-08-24 13:15:00,31.26,31.27,31.26,31.27,1000.0,19.6167,19.623,19.6167,19.623,1000.0
2010-08-24 13:20:00,31.27,31.28,31.27,31.27,18800.0,19.623,19.6292,19.623,19.623,18800.0
2010-08-24 13:25:00,31.28,31.34,31.28,31.34,29200.0,19.6292,19.6669,19.6292,19.6669,29200.0
2010-08-24 13:30:00,31.34,31.34,31.29,31.31,19500.0,19.6669,19.6669,19.6355,19.6481,19500.0
2010-08-24 13:35:00,31.31,31.32,31.29,31.3,30900.0,19.6481,19.6543,19.6355,19.6418,30900.0
2010-08-24 13:40:00,31.3,31.32,31.24,31.24,18000.0,19.6418,19.6543,19.6041,19.6041,18000.0
2010-08-24 13:45:00,31.24,31.24,31.21,31.22,49500.0,19.6041,19.6041,19.5853,19.5916,49500.0
2010-08-24 13:50:00,31.24,31.25,31.2,31.2,17500.0,19.6041,19.6104,19.579,19.579,17500.0
2010-08-24 13:55:00,31.2,31.23,31.2,31.22,18600.0,19.579,19.5979,19.579,19.5916,18600.0
2010-08-24 14:00:00,31.23,31.24,31.2,31.23,10700.0,19.5979,19.6041,19.579,19.5979,10700.0
2010-08-24 14:05:00,31.23,31.25,31.23,31.25,5900.0,19.5979,19.6104,19.5979,19.6104,5900.0
2010-08-24 14:10:00,31.24,31.25,31.22,31.25,2700.0,19.6041,19.6104,19.5916,19.6104,2700.0
2010-08-24 14:15:00,31.26,31.3,31.26,31.3,15800.0,19.6167,19.6418,19.6167,19.6418,15800.0
2010-08-24 14:20:00,31.29,31.3,31.26,31.29,25000.0,19.6355,19.6418,19.6167,19.6355,25000.0
2010-08-24 14:25:00,31.29,31.3,31.23,31.24,17700.0,19.6355,19.6418,19.5979,19.6041,17700.0
2010-08-24 14:30:00,31.25,31.25,31.22,31.24,30400.0,19.6104,19.6104,19.5916,19.6041,30400.0
2010-08-24 14:35:00,31.24,31.3,31.23,31.3,17200.0,19.6041,19.6418,19.5979,19.6418,17200.0
2010-08-24 14:40:00,31.3,31.3,31.27,31.27,71700.0,19.6418,19.6418,19.623,19.623,71700.0
2010-08-24 14:45:00,31.28,31.3,31.25,31.27,20000.0,19.6292,19.6418,19.6104,19.623,20000.0
2010-08-24 14:50:00,31.27,31.28,31.23,31.28,27900.0,19.623,19.6292,19.5979,19.6292,27900.0
2010-08-24 14:55:00,31.27,31.3,31.25,31.28,32800.0,19.623,19.6418,19.6104,19.6292,32800.0
2010-08-24 15:00:00,31.29,31.3,31.26,31.3,57900.0,19.6355,19.6418,19.6167,19.6418,57900.0
2010-08-24 15:05:00,31.3,31.34,31.3,31.33,29100.0,19.6418,19.6669,19.6418,19.6606,29100.0
2010-08-24 15:10:00,31.33,31.33,31.3,31.3,23800.0,19.6606,19.6606,19.6418,19.6418,23800.0
2010-08-24 15:15:00,31.3,31.32,31.29,31.3,23400.0,19.6418,19.6543,19.6355,19.6418,23400.0
2010-08-24 15:20:00,31.31,31.33,31.27,31.33,26100.0,19.6481,19.6606,19.623,19.6606,26100.0
2010-08-24 15:25:00,31.33,31.36,31.31,31.33,46900.0,19.6606,19.6794,19.6481,19.6606,46900.0
2010-08-24 15:30:00,31.33,31.33,31.31,31.31,25900.0,19.6606,19.6606,19.6481,19.6481,25900.0
2010-08-24 15:35:00,31.3,31.31,31.24,31.27,43600.0,19.6418,19.6481,19.6041,19.623,43600.0
2010-08-24 15:40:00,31.26,31.27,31.24,31.26,25100.0,19.6167,19.623,19.6041,19.6167,25100.0
2010-08-24 15:45:00,31.25,31.25,31.22,31.25,39500.0,19.6104,19.6104,19.5916,19.6104,39500.0
2010-08-24 15:50:00,31.25,31.25,31.2,31.2,142000.0,19.6104,19.6104,19.579,19.579,142000.0
2010-08-24 15:55:00,31.18,31.2,31.17,31.17,135900.0,19.5665,19.579,19.5602,19.5602,135900.0
2010-08-25 09:30:00,30.9,30.96,30.84,30.94,22200.0,19.3908,19.4284,19.3531,19.4159,22200.0
2010-08-25 09:35:00,30.95,30.97,30.89,30.97,39400.0,19.4222,19.4347,19.3845,19.4347,39400.0
2010-08-25 09:40:00,30.99,30.99,30.9,30.91,11900.0,19.4473,19.4473,19.3908,19.3971,11900.0
2010-08-25 09:45:00,30.92,30.92,30.89,30.89,22900.0,19.4033,19.4033,19.3845,19.3845,22900.0
2010-08-25 09:50:00,30.9,30.9,30.84,30.86,4300.0,19.3908,19.3908,19.3531,19.3657,4300.0
2010-08-25 09:55:00,30.85,30.85,30.8,30.85,21000.0,19.3594,19.3594,19.328,19.3594,21000.0
2010-08-25 10:00:00,30.86,30.9,30.76,30.86,66300.0,19.3657,19.3908,19.3029,19.3657,66300.0
2010-08-25 10:05:00,30.85,30.95,30.85,30.95,8100.0,19.3594,19.4222,19.3594,19.4222,8100.0
2010-08-25 10:10:00,30.94,30.95,30.89,30.89,37700.0,19.4159,19.4222,19.3845,19.3845,37700.0
2010-08-25 10:15:00,30.9,30.92,30.84,30.86,28000.0,19.3908,19.4033,19.3531,19.3657,28000.0
2010-08-25 10:20:00,30.86,30.89,30.84,30.87,17000.0,19.3657,19.3845,19.3531,19.372,17000.0
2010-08-25 10:25:00,30.87,30.89,30.84,30.84,15000.0,19.372,19.3845,19.3531,19.3531,15000.0
2010-08-25 10:30:00,30.84,30.88,30.81,30.81,11700.0,19.3531,19.3782,19.3343,19.3343,11700.0
2010-08-25 10:35:00,30.81,30.83,30.77,30.81,9700.0,19.3343,19.3469,19.3092,19.3343,9700.0
2010-08-25 10:40:00,30.79,30.86,30.79,30.85,4000.0,19.3218,19.3657,19.3218,19.3594,4000.0
2010-08-25 10:45:00,30.86,30.9,30.85,30.89,4300.0,19.3657,19.3908,19.3594,19.3845,4300.0
2010-08-25 10:50:00,30.89,30.89,30.85,30.85,3000.0,19.3845,19.3845,19.3594,19.3594,3000.0
2010-08-25 10:55:00,30.83,30.92,30.83,30.91,8800.0,19.3469,19.4033,19.3469,19.3971,8800.0
2010-08-25 11:00:00,30.92,30.98,30.92,30.96,7100.0,19.4033,19.441,19.4033,19.4284,7100.0
2010-08-25 11:05:00,30.96,30.97,30.93,30.94,3700.0,19.4284,19.4347,19.4096,19.4159,3700.0
2010-08-25 11:10:00,30.94,30.94,30.87,30.9,12100.0,19.4159,19.4159,19.372,19.3908,12100.0
2010-08-25 11:15:00,30.92,30.98,30.92,30.98,7000.0,19.4033,19.441,19.4033,19.441,7000.0
2010-08-25 11:20:00,30.98,31.02,30.97,31.01,6800.0,19.441,19.4661,19.4347,19.4598,6800.0
2010-08-25 11:25:00,31.02,31.04,31.01,31.01,7700.0,19.4661,19.4786,19.4598,19.4598,7700.0
2010-08-25 11:30:00,31.02,31.02,31.0,31.0,2000.0,19.4661,19.4661,19.4535,19.4535,2000.0
2010-08-25 11:35:00,31.0,31.0,30.96,30.96,2300.0,19.4535,19.4535,19.4284,19.4284,2300.0
2010-08-25 11:40:00,30.97,30.97,30.95,30.96,3100.0,19.4347,19.4347,19.4222,19.4284,3100.0
2010-08-25 11:45:00,30.96,30.97,30.94,30.94,10500.0,19.4284,19.4347,19.4159,19.4159,10500.0
2010-08-25 11:50:00,30.94,30.97,30.94,30.97,11800.0,19.4159,19.4347,19.4159,19.4347,11800.0
2010-08-25 11:55:00,30.98,30.99,30.97,30.99,8400.0,19.441,19.4473,19.4347,19.4473,8400.0
2010-08-25 12:00:00,30.99,31.0,30.97,30.99,3500.0,19.4473,19.4535,19.4347,19.4473,3500.0
2010-08-25 12:05:00,31.0,31.0,30.97,30.98,2300.0,19.4535,19.4535,19.4347,19.441,2300.0
2010-08-25 12:10:00,30.97,31.01,30.97,30.98,6400.0,19.4347,19.4598,19.4347,19.441,6400.0
2010-08-25 12:15:00,30.97,30.99,30.95,30.98,8600.0,19.4347,19.4473,19.4222,19.441,8600.0
2010-08-25 12:20:00,30.97,30.98,30.95,30.95,14400.0,19.4347,19.441,19.4222,19.4222,14400.0
2010-08-25 12:25:00,30.96,30.96,30.96,30.96,3600.0,19.4284,19.4284,19.4284,19.4284,3600.0
2010-08-25 12:30:00,30.95,30.99,30.92,30.93,7700.0,19.4222,19.4473,19.4033,19.4096,7700.0
2010-08-25 12:35:00,30.93,30.94,30.93,30.94,5100.0,19.4096,19.4159,19.4096,19.4159,5100.0
2010-08-25 12:40:00,30.93,30.93,30.92,30.93,102700.0,19.4096,19.4096,19.4033,19.4096,102700.0
2010-08-25 12:45:00,30.93,30.96,30.92,30.96,26600.0,19.4096,19.4284,19.4033,19.4284,26600.0
2010-08-25 12:50:00,30.96,30.98,30.95,30.95,16200.0,19.4284,19.441,19.4222,19.4222,16200.0
2010-08-25 12:55:00,30.95,30.97,30.94,30.97,20000.0,19.4222,19.4347,19.4159,19.4347,20000.0
2010-08-25 13:00:00,30.96,30.99,30.95,30.99,4200.0,19.4284,19.4473,19.4222,19.4473,4200.0
2010-08-25 13:05:00,30.99,31.0,30.96,30.98,7800.0,19.4473,19.4535,19.4284,19.441,7800.0
2010-08-25 13:10:00,30.98,31.01,30.98,30.99,9000.0,19.441,19.4598,19.441,19.4473,9000.0
2010-08-25 13:15:00,31.0,31.0,30.96,31.0,7900.0,19.4535,19.4535,19.4284,19.4535,7900.0
2010-08-25 13:20:00,30.99,30.99,30.97,30.99,10500.0,19.4473,19.4473,19.4347,19.4473,10500.0
2010-08-25 13:25:00,31.0,31.0,30.95,30.96,11800.0,19.4535,19.4535,19.4222,19.4284,11800.0
2010-08-25 13:30:00,30.95,30.99,30.94,30.99,12200.0,19.4222,19.4473,19.4159,19.4473,12200.0
2010-08-25 13:35:00,30.98,31.01,30.98,31.01,5100.0,19.441,19.4598,19.441,19.4598,5100.0
2010-08-25 13:40:00,31.0,31.04,31.0,31.04,3700.0,19.4535,19.4786,19.4535,19.4786,3700.0
2010-08-25 13:45:00,31.04,31.05,31.03,31.03,4400.0,19.4786,19.4849,19.4724,19.4724,4400.0
2010-08-25 13:50:00,31.03,31.04,31.01,31.02,6300.0,19.4724,19.4786,19.4598,19.4661,6300.0
2010-08-25 13:55:00,31.04,31.05,31.02,31.02,2300.0,19.4786,19.4849,19.4661,19.4661,2300.0
2010-08-25 14:00:00,31.02,31.04,31.02,31.04,4200.0,19.4661,19.4786,19.4661,19.4786,4200.0
2010-08-25 14:05:00,31.05,31.07,31.05,31.07,7500.0,19.4849,19.4975,19.4849,19.4975,7500.0
2010-08-25 14:10:00,31.07,31.1,31.04,31.09,6500.0,19.4975,19.5163,19.4786,19.51,6500.0
2010-08-25 14:15:00,31.1,31.1,31.08,31.09,6400.0,19.5163,19.5163,19.5037,19.51,6400.0
2010-08-25 14:20:00,31.08,31.09,31.08,31.08,23700.0,19.5037,19.51,19.5037,19.5037,23700.0
2010-08-25 14:25:00,31.08,31.09,31.06,31.08,11800.0,19.5037,19.51,19.4912,19.5037,11800.0
2010-08-25 14:30:00,31.08,31.13,31.07,31.13,6700.0,19.5037,19.5351,19.4975,19.5351,6700.0
2010-08-25 14:35:00,31.14,31.2,31.13,31.18,11200.0,19.5414,19.579,19.5351,19.5665,11200.0
2010-08-25 14:40:00,31.19,31.22,31.19,31.19,8200.0,19.5728,19.5916,19.5728,19.5728,8200.0
2010-08-25 14:45:00,31.17,31.22,31.17,31.19,22500.0,19.5602,19.5916,19.5602,19.5728,22500.0
2010-08-25 14:50:00,31.2,31.2,31.17,31.18,34200.0,19.579,19.579,19.5602,19.5665,34200.0
2010-08-25 14:55:00,31.18,31.2,31.17,31.2,7700.0,19.5665,19.579,19.5602,19.579,7700.0
2010-08-25 15:00:00,31.2,31.22,31.15,31.18,65500.0,19.579,19.5916,19.5477,19.5665,65500.0
2010-08-25 15:05:00,31.18,31.2,31.17,31.17,16500.0,19.5665,19.579,19.5602,19.5602,16500.0
2010-08-25 15:10:00,31.17,31.19,31.17,31.19,23600.0,19.5602,19.5728,19.5602,19.5728,23600.0
2010-08-25 15:15:00,31.18,31.19,31.12,31.12,14300.0,19.5665,19.5728,19.5288,19.5288,14300.0
2010-08-25 15:20:00,31.14,31.15,31.1,31.13,31100.0,19.5414,19.5477,19.5163,19.5351,31100.0
2010-08-25 15:25:00,31.12,31.16,31.12,31.13,18500.0,19.5288,19.5539,19.5288,19.5351,18500.0
2010-08-25 15:30:00,31.12,31.2,31.12,31.19,24600.0,19.5288,19.579,19.5288,19.5728,24600.0
2010-08-25 15:35:00,31.21,31.24,31.2,31.23,6800.0,19.5853,19.6041,19.579,19.5979,6800.0
2010-08-25 15:40:00,31.22,31.26,31.21,31.25,4000.0,19.5916,19.6167,19.5853,19.6104,4000.0
2010-08-25 15:45:00,31.26,31.28,31.25,31.27,12100.0,19.6167,19.6292,19.6104,19.623,12100.0
2010-08-25 15:50:00,31.27,31.28,31.22,31.22,11700.0,19.623,19.6292,19.5916,19.5916,11700.0
2010-08-25 15:55:00,31.22,31.24,31.18,31.23,106100.0,19.5916,19.6041,19.5665,19.5979,106100.0
2010-08-26 09:30:00,31.4,31.41,31.36,31.39,49100.0,19.7045,19.7108,19.6794,19.6983,49100.0
2010-08-26 09:35:00,31.37,31.42,31.36,31.38,22500.0,19.6857,19.7171,19.6794,19.692,22500.0
2010-08-26 09:40:00,31.37,31.43,31.34,31.42,39300.0,19.6857,19.7234,19.6669,19.7171,39300.0
2010-08-26 09:45:00,31.42,31.44,31.41,31.41,5600.0,19.7171,19.7296,19.7108,19.7108,5600.0
2010-08-26 09:50:00,31.41,31.41,31.32,31.32,11600.0,19.7108,19.7108,19.6543,19.6543,11600.0
2010-08-26 09:55:00,31.33,31.43,31.33,31.43,18700.0,19.6606,19.7234,19.6606,19.7234,18700.0
2010-08-26 10:00:00,31.42,31.52,31.41,31.51,22700.0,19.7171,19.7799,19.7108,19.7736,22700.0
2010-08-26 10:05:00,31.51,31.51,31.46,31.51,8400.0,19.7736,19.7736,19.7422,19.7736,8400.0
2010-08-26 10:10:00,31.5,31.55,31.5,31.52,7000.0,19.7673,19.7987,19.7673,19.7799,7000.0
2010-08-26 10:15:00,31.53,31.54,31.51,31.52,8100.0,19.7861,19.7924,19.7736,19.7799,8100.0
2010-08-26 10:20:00,31.53,31.53,31.47,31.48,6400.0,19.7861,19.7861,19.7485,19.7547,6400.0
2010-08-26 10:25:00,31.47,31.49,31.46,31.46,5300.0,19.7485,19.761,19.7422,19.7422,5300.0
2010-08-26 10:30:00,31.48,31.49,31.45,31.49,15100.0,19.7547,19.761,19.7359,19.761,15100.0
2010-08-26 10:35:00,31.48,31.57,31.48,31.56,13200.0,19.7547,19.8112,19.7547,19.805,13200.0
2010-08-26 10:40:00,31.54,31.57,31.53,31.53,4500.0,19.7924,19.8112,19.7861,19.7861,4500.0
2010-08-26 10:45:00,31.53,31.53,31.51,31.51,9700.0,19.7861,19.7861,19.7736,19.7736,9700.0
2010-08-26 10:50:00,31.51,31.51,31.46,31.47,7200.0,19.7736,19.7736,19.7422,19.7485,7200.0
2010-08-26 10:55:00,31.46,31.49,31.45,31.47,5600.0,19.7422,19.761,19.7359,19.7485,5600.0
2010-08-26 11:00:00,31.48,31.48,31.41,31.41,110500.0,19.7547,19.7547,19.7108,19.7108,110500.0
2010-08-26 11:05:00,31.39,31.39,31.29,31.31,23500.0,19.6983,19.6983,19.6355,19.6481,23500.0
2010-08-26 11:10:00,31.31,31.33,31.29,31.32,13900.0,19.6481,19.6606,19.6355,19.6543,13900.0
2010-08-26 11:15:00,31.31,31.35,31.3,31.34,26900.0,19.6481,19.6732,19.6418,19.6669,26900.0
2010-08-26 11:20:00,31.33,31.35,31.3,31.3,9100.0,19.6606,19.6732,19.6418,19.6418,9100.0
2010-08-26 11:25:00,31.29,31.34,31.28,31.34,3700.0,19.6355,19.6669,19.6292,19.6669,3700.0
2010-08-26 11:30:00,31.35,31.36,31.33,31.36,19400.0,19.6732,19.6794,19.6606,19.6794,19400.0
2010-08-26 11:35:00,31.36,31.38,31.34,31.34,6900.0,19.6794,19.692,19.6669,19.6669,6900.0
2010-08-26 11:40:00,31.35,31.35,31.27,31.31,30500.0,19.6732,19.6732,19.623,19.6481,30500.0
2010-08-26 11:45:00,31.31,31.32,31.28,31.3,14000.0,19.6481,19.6543,19.6292,19.6418,14000.0
2010-08-26 11:50:00,31.28,31.28,31.23,31.23,40200.0,19.6292,19.6292,19.5979,19.5979,40200.0
2010-08-26 11:55:00,31.26,31.34,31.26,31.34,10700.0,19.6167,19.6669,19.6167,19.6669,10700.0
2010-08-26 12:00:00,31.35,31.35,31.3,31.32,13100.0,19.6732,19.6732,19.6418,19.6543,13100.0
2010-08-26 12:05:00,31.32,31.32,31.3,31.31,2400.0,19.6543,19.6543,19.6418,19.6481,2400.0
2010-08-26 12:10:00,31.31,31.32,31.29,31.3,7900.0,19.6481,19.6543,19.6355,19.6418,7900.0
2010-08-26 12:15:00,31.28,31.29,31.27,31.28,4400.0,19.6292,19.6355,19.623,19.6292,4400.0
2010-08-26 12:20:00,31.3,31.34,31.3,31.34,4300.0,19.6418,19.6669,19.6418,19.6669,4300.0
2010-08-26 12:25:00,31.33,31.35,31.33,31.34,6300.0,19.6606,19.6732,19.6606,19.6669,6300.0
2010-08-26 12:30:00,31.34,31.34,31.33,31.33,4200.0,19.6669,19.6669,19.6606,19.6606,4200.0
2010-08-26 12:35:00,31.35,31.35,31.32,31.32,5500.0,19.6732,19.6732,19.6543,19.6543,5500.0
2010-08-26 12:40:00,31.32,31.32,31.28,31.31,4600.0,19.6543,19.6543,19.6292,19.6481,4600.0
2010-08-26 12:45:00,31.31,31.33,31.3,31.31,6900.0,19.6481,19.6606,19.6418,19.6481,6900.0
2010-08-26 12:50:00,31.29,31.29,31.24,31.26,5900.0,19.6355,19.6355,19.6041,19.6167,5900.0
2010-08-26 12:55:00,31.26,31.29,31.24,31.29,8600.0,19.6167,19.6355,19.6041,19.6355,8600.0
2010-08-26 13:00:00,31.29,31.31,31.28,31.28,2400.0,19.6355,19.6481,19.6292,19.6292,2400.0
2010-08-26 13:05:00,31.29,31.3,31.27,31.28,6000.0,19.6355,19.6418,19.623,19.6292,6000.0
2010-08-26 13:10:00,31.28,31.29,31.26,31.26,3700.0,19.6292,19.6355,19.6167,19.6167,3700.0
2010-08-26 13:15:00,31.27,31.29,31.27,31.27,5600.0,19.623,19.6355,19.623,19.623,5600.0
2010-08-26 13:20:00,31.27,31.29,31.27,31.29,14200.0,19.623,19.6355,19.623,19.6355,14200.0
2010-08-26 13:25:00,31.29,31.3,31.27,31.28,4500.0,19.6355,19.6418,19.623,19.6292,4500.0
2010-08-26 13:30:00,31.29,31.32,31.28,31.32,2600.0,19.6355,19.6543,19.6292,19.6543,2600.0
2010-08-26 13:35:00,31.31,31.31,31.28,31.28,6800.0,19.6481,19.6481,19.6292,19.6292,6800.0
2010-08-26 13:40:00,31.28,31.31,31.28,31.28,10000.0,19.6292,19.6481,19.6292,19.6292,10000.0
2010-08-26 13:45:00,31.29,31.3,31.27,31.27,4400.0,19.6355,19.6418,19.623,19.623,4400.0
2010-08-26 13:50:00,31.28,31.3,31.28,31.29,16000.0,19.6292,19.6418,19.6292,19.6355,16000.0
2010-08-26 13:55:00,31.29,31.29,31.25,31.26,6500.0,19.6355,19.6355,19.6104,19.6167,6500.0
2010-08-26 14:00:00,31.26,31.28,31.25,31.26,5800.0,19.6167,19.6292,19.6104,19.6167,5800.0
2010-08-26 14:05:00,31.25,31.27,31.22,31.23,9800.0,19.6104,19.623,19.5916,19.5979,9800.0
2010-08-26 14:10:00,31.23,31.23,31.15,31.18,21100.0,19.5979,19.5979,19.5477,19.5665,21100.0
2010-08-26 14:15:00,31.18,31.18,31.15,31.17,7800.0,19.5665,19.5665,19.5477,19.5602,7800.0
2010-08-26 14:20:00,31.18,31.18,31.16,31.18,8100.0,19.5665,19.5665,19.5539,19.5665,8100.0
2010-08-26 14:25:00,31.18,31.19,31.17,31.19,1200.0,19.5665,19.5728,19.5602,19.5728,1200.0
2010-08-26 14:30:00,31.18,31.18,31.15,31.17,8000.0,19.5665,19.5665,19.5477,19.5602,8000.0
2010-08-26 14:35:00,31.17,31.18,31.15,31.17,6200.0,19.5602,19.5665,19.5477,19.5602,6200.0
2010-08-26 14:40:00,31.19,31.19,31.17,31.19,6500.0,19.5728,19.5728,19.5602,19.5728,6500.0
2010-08-26 14:45:00,31.18,31.19,31.16,31.16,7000.0,19.5665,19.5728,19.5539,19.5539,7000.0
2010-08-26 14:50:00,31.17,31.18,31.14,31.14,15100.0,19.5602,19.5665,19.5414,19.5414,15100.0
2010-08-26 14:55:00,31.15,31.16,31.09,31.12,33100.0,19.5477,19.5539,19.51,19.5288,33100.0
2010-08-26 15:00:00,31.12,31.14,31.11,31.12,6400.0,19.5288,19.5414,19.5226,19.5288,6400.0
2010-08-26 15:05:00,31.13,31.16,31.12,31.16,15400.0,19.5351,19.5539,19.5288,19.5539,15400.0
2010-08-26 15:10:00,31.17,31.19,31.16,31.18,29800.0,19.5602,19.5728,19.5539,19.5665,29800.0
2010-08-26 15:15:00,31.17,31.24,31.17,31.24,37700.0,19.5602,19.6041,19.5602,19.6041,37700.0
2010-08-26 15:20:00,31.24,31.27,31.24,31.26,19100.0,19.6041,19.623,19.6041,19.6167,19100.0
2010-08-26 15:25:00,31.24,31.24,31.22,31.24,18200.0,19.6041,19.6041,19.5916,19.6041,18200.0
2010-08-26 15:30:00,31.24,31.24,31.2,31.23,41700.0,19.6041,19.6041,19.579,19.5979,41700.0
2010-08-26 15:35:00,31.22,31.25,31.21,31.24,8700.0,19.5916,19.6104,19.5853,19.6041,8700.0
2010-08-26 15:40:00,31.23,31.31,31.23,31.31,9500.0,19.5979,19.6481,19.5979,19.6481,9500.0
2010-08-26 15:45:00,31.29,31.3,31.26,31.28,25600.0,19.6355,19.6418,19.6167,19.6292,25600.0
2010-08-26 15:50:00,31.28,31.28,31.21,31.24,14500.0,19.6292,19.6292,19.5853,19.6041,14500.0
2010-08-26 15:55:00,31.23,31.26,31.16,31.19,119900.0,19.5979,19.6167,19.5539,19.5728,119900.0
2010-08-27 09:30:00,31.58,31.6,31.54,31.55,68000.0,19.8175,19.8301,19.7924,19.7987,68000.0
2010-08-27 09:35:00,31.54,31.54,31.48,31.48,17800.0,19.7924,19.7924,19.7547,19.7547,17800.0
2010-08-27 09:40:00,31.47,31.48,31.44,31.45,11000.0,19.7485,19.7547,19.7296,19.7359,11000.0
2010-08-27 09:45:00,31.41,31.47,31.41,31.44,7900.0,19.7108,19.7485,19.7108,19.7296,7900.0
2010-08-27 09:50:00,31.43,31.51,31.43,31.48,18700.0,19.7234,19.7736,19.7234,19.7547,18700.0
2010-08-27 09:55:00,31.49,31.53,31.33,31.34,50100.0,19.761,19.7861,19.6606,19.6669,50100.0
2010-08-27 10:00:00,31.34,31.4,31.19,31.28,70000.0,19.6669,19.7045,19.5728,19.6292,70000.0
2010-08-27 10:05:00,31.27,31.27,31.14,31.23,56700.0,19.623,19.623,19.5414,19.5979,56700.0
2010-08-27 10:10:00,31.24,31.35,31.19,31.31,64300.0,19.6041,19.6732,19.5728,19.6481,64300.0
2010-08-27 10:15:00,31.32,31.37,31.31,31.36,28000.0,19.6543,19.6857,19.6481,19.6794,28000.0
2010-08-27 10:20:00,31.33,31.38,31.27,31.36,23100.0,19.6606,19.692,19.623,19.6794,23100.0
2010-08-27 10:25:00,31.36,31.45,31.36,31.44,24600.0,19.6794,19.7359,19.6794,19.7296,24600.0
2010-08-27 10:30:00,31.43,31.51,31.42,31.45,21000.0,19.7234,19.7736,19.7171,19.7359,21000.0
2010-08-27 10:35:00,31.44,31.51,31.42,31.49,20700.0,19.7296,19.7736,19.7171,19.761,20700.0
2010-08-27 10:40:00,31.49,31.51,31.47,31.48,25000.0,19.761,19.7736,19.7485,19.7547,25000.0
2010-08-27 10:45:00,31.49,31.5,31.45,31.45,13400.0,19.761,19.7673,19.7359,19.7359,13400.0
2010-08-27 10:50:00,31.46,31.5,31.46,31.47,27800.0,19.7422,19.7673,19.7422,19.7485,27800.0
2010-08-27 10:55:00,31.44,31.48,31.43,31.48,13200.0,19.7296,19.7547,19.7234,19.7547,13200.0
2010-08-27 11:00:00,31.48,31.54,31.48,31.54,7400.0,19.7547,19.7924,19.7547,19.7924,7400.0
2010-08-27 11:05:00,31.57,31.71,31.56,31.69,24700.0,19.8112,19.8991,19.805,19.8865,24700.0
2010-08-27 11:10:00,31.7,31.73,31.66,31.72,7900.0,19.8928,19.9116,19.8677,19.9054,7900.0
2010-08-27 11:15:00,31.74,31.77,31.7,31.7,16100.0,19.9179,19.9367,19.8928,19.8928,16100.0
2010-08-27 11:20:00,31.72,31.74,31.71,31.72,13100.0,19.9054,19.9179,19.8991,19.9054,13100.0
2010-08-27 11:25:00,31.72,31.75,31.71,31.74,33600.0,19.9054,19.9242,19.8991,19.9179,33600.0
2010-08-27 11:30:00,31.74,31.77,31.72,31.72,26700.0,19.9179,19.9367,19.9054,19.9054,26700.0
2010-08-27 11:35:00,31.7,31.72,31.69,31.72,7800.0,19.8928,19.9054,19.8865,19.9054,7800.0
2010-08-27 11:40:00,31.69,31.69,31.67,31.67,30000.0,19.8865,19.8865,19.874,19.874,30000.0
2010-08-27 11:45:00,31.69,31.73,31.69,31.72,3000.0,19.8865,19.9116,19.8865,19.9054,3000.0
2010-08-27 11:50:00,31.73,31.75,31.69,31.7,10100.0,19.9116,19.9242,19.8865,19.8928,10100.0
2010-08-27 11:55:00,31.69,31.71,31.67,31.69,10100.0,19.8865,19.8991,19.874,19.8865,10100.0
2010-08-27 12:00:00,31.71,31.71,31.68,31.71,27700.0,19.8991,19.8991,19.8803,19.8991,27700.0
2010-08-27 12:05:00,31.71,31.75,31.71,31.72,8000.0,19.8991,19.9242,19.8991,19.9054,8000.0
2010-08-27 12:10:00,31.73,31.74,31.73,31.74,4100.0,19.9116,19.9179,19.9116,19.9179,4100.0
2010-08-27 12:15:00,31.74,31.76,31.74,31.76,6300.0,19.9179,19.9305,19.9179,19.9305,6300.0
2010-08-27 12:20:00,31.77,31.8,31.74,31.8,29000.0,19.9367,19.9556,19.9179,19.9556,29000.0
2010-08-27 12:25:00,31.77,31.78,31.74,31.75,3700.0,19.9367,19.943,19.9179,19.9242,3700.0
2010-08-27 12:30:00,31.75,31.75,31.71,31.72,6800.0,19.9242,19.9242,19.8991,19.9054,6800.0
2010-08-27 12:35:00,31.72,31.75,31.72,31.73,20400.0,19.9054,19.9242,19.9054,19.9116,20400.0
2010-08-27 12:40:00,31.74,31.74,31.7,31.71,4100.0,19.9179,19.9179,19.8928,19.8991,4100.0
2010-08-27 12:45:00,31.7,31.73,31.7,31.7,3600.0,19.8928,19.9116,19.8928,19.8928,3600.0
2010-08-27 12:50:00,31.7,31.7,31.68,31.7,15100.0,19.8928,19.8928,19.8803,19.8928,15100.0
2010-08-27 12:55:00,31.7,31.7,31.63,31.64,11300.0,19.8928,19.8928,19.8489,19.8552,11300.0
2010-08-27 13:00:00,31.63,31.64,31.61,31.63,42100.0,19.8489,19.8552,19.8363,19.8489,42100.0
2010-08-27 13:05:00,31.64,31.66,31.63,31.63,10300.0,19.8552,19.8677,19.8489,19.8489,10300.0
2010-08-27 13:10:00,31.63,31.63,31.62,31.62,1600.0,19.8489,19.8489,19.8426,19.8426,1600.0
2010-08-27 13:15:00,31.61,31.63,31.61,31.62,3200.0,19.8363,19.8489,19.8363,19.8426,3200.0
2010-08-27 13:20:00,31.63,31.66,31.63,31.63,4600.0,19.8489,19.8677,19.8489,19.8489,4600.0
2010-08-27 13:25:00,31.64,31.7,31.63,31.7,8600.0,19.8552,19.8928,19.8489,19.8928,8600.0
2010-08-27 13:30:00,31.69,31.74,31.69,31.71,11800.0,19.8865,19.9179,19.8865,19.8991,11800.0
2010-08-27 13:35:00,31.72,31.76,31.7,31.71,13800.0,19.9054,19.9305,19.8928,19.8991,13800.0
2010-08-27 13:40:00,31.71,31.72,31.68,31.68,2500.0,19.8991,19.9054,19.8803,19.8803,2500.0
2010-08-27 13:45:00,31.68,31.69,31.66,31.66,3000.0,19.8803,19.8865,19.8677,19.8677,3000.0
2010-08-27 13:50:00,31.67,31.71,31.66,31.71,900.0,19.874,19.8991,19.8677,19.8991,900.0
2010-08-27 13:55:00,31.7,31.74,31.68,31.74,10100.0,19.8928,19.9179,19.8803,19.9179,10100.0
2010-08-27 14:00:00,31.74,31.77,31.72,31.77,4200.0,19.9179,19.9367,19.9054,19.9367,4200.0
2010-08-27 14:05:00,31.73,31.73,31.69,31.72,8800.0,19.9116,19.9116,19.8865,19.9054,8800.0
2010-08-27 14:10:00,31.72,31.73,31.68,31.68,11300.0,19.9054,19.9116,19.8803,19.8803,11300.0
2010-08-27 14:15:00,31.68,31.71,31.67,31.7,14900.0,19.8803,19.8991,19.874,19.8928,14900.0
2010-08-27 14:20:00,31.7,31.72,31.68,31.71,8500.0,19.8928,19.9054,19.8803,19.8991,8500.0
2010-08-27 14:25:00,31.7,31.73,31.7,31.73,17300.0,19.8928,19.9116,19.8928,19.9116,17300.0
2010-08-27 14:30:00,31.74,31.75,31.73,31.73,9400.0,19.9179,19.9242,19.9116,19.9116,9400.0
2010-08-27 14:35:00,31.75,31.76,31.74,31.76,3400.0,19.9242,19.9305,19.9179,19.9305,3400.0
2010-08-27 14:40:00,31.77,31.79,31.76,31.78,15100.0,19.9367,19.9493,19.9305,19.943,15100.0
2010-08-27 14:45:00,31.79,31.81,31.79,31.81,11200.0,19.9493,19.9618,19.9493,19.9618,11200.0
2010-08-27 14:50:00,31.79,31.8,31.77,31.77,7800.0,19.9493,19.9556,19.9367,19.9367,7800.0
2010-08-27 14:55:00,31.77,31.79,31.77,31.78,6500.0,19.9367,19.9493,19.9367,19.943,6500.0
2010-08-27 15:00:00,31.77,31.78,31.74,31.76,14200.0,19.9367,19.943,19.9179,19.9305,14200.0
2010-08-27 15:05:00,31.76,31.77,31.75,31.77,6100.0,19.9305,19.9367,19.9242,19.9367,6100.0
2010-08-27 15:10:00,31.78,31.79,31.76,31.77,19600.0,19.943,19.9493,19.9305,19.9367,19600.0
2010-08-27 15:15:00,31.78,31.78,31.74,31.75,18200.0,19.943,19.943,19.9179,19.9242,18200.0
2010-08-27 15:20:00,31.76,31.8,31.75,31.79,26100.0,19.9305,19.9556,19.9242,19.9493,26100.0
2010-08-27 15:25:00,31.8,31.85,31.79,31.84,13500.0,19.9556,19.9869,19.9493,19.9807,13500.0
2010-08-27 15:30:00,31.85,31.85,31.81,31.82,11300.0,19.9869,19.9869,19.9618,19.9681,11300.0
2010-08-27 15:35:00,31.83,31.83,31.83,31.83,4600.0,19.9744,19.9744,19.9744,19.9744,4600.0
2010-08-27 15:40:00,31.82,31.86,31.81,31.85,29500.0,19.9681,19.9932,19.9618,19.9869,29500.0
2010-08-27 15:45:00,31.85,31.86,31.84,31.85,7900.0,19.9869,19.9932,19.9807,19.9869,7900.0
2010-08-27 15:50:00,31.84,31.87,31.84,31.85,26000.0,19.9807,19.9995,19.9807,19.9869,26000.0
2010-08-27 15:55:00,31.85,31.86,31.83,31.85,110100.0,19.9869,19.9932,19.9744,19.9869,110100.0
2010-08-30 09:30:00,31.59,31.66,31.59,31.64,16300.0,19.8238,19.8677,19.8238,19.8552,16300.0
2010-08-30 09:35:00,31.65,31.71,31.65,31.69,5100.0,19.8614,19.8991,19.8614,19.8865,5100.0
2010-08-30 09:40:00,31.7,31.73,31.69,31.7,11000.0,19.8928,19.9116,19.8865,19.8928,11000.0
2010-08-30 09:45:00,31.71,31.74,31.7,31.73,14600.0,19.8991,19.9179,19.8928,19.9116,14600.0
2010-08-30 09:50:00,31.72,31.74,31.69,31.7,6200.0,19.9054,19.9179,19.8865,19.8928,6200.0
2010-08-30 09:55:00,31.71,31.74,31.7,31.73,4500.0,19.8991,19.9179,19.8928,19.9116,4500.0
2010-08-30 10:00:00,31.73,31.73,31.67,31.71,352400.0,19.9116,19.9116,19.874,19.8991,352400.0
2010-08-30 10:05:00,31.69,31.71,31.68,31.68,5400.0,19.8865,19.8991,19.8803,19.8803,5400.0
2010-08-30 10:10:00,31.68,31.68,31.66,31.67,3100.0,19.8803,19.8803,19.8677,19.874,3100.0
2010-08-30 10:15:00,31.68,31.68,31.58,31.6,15900.0,19.8803,19.8803,19.8175,19.8301,15900.0
2010-08-30 10:20:00,31.61,31.61,31.57,31.59,12800.0,19.8363,19.8363,19.8112,19.8238,12800.0
2010-08-30 10:25:00,31.59,31.6,31.55,31.58,14600.0,19.8238,19.8301,19.7987,19.8175,14600.0
2010-08-30 10:30:00,31.57,31.57,31.52,31.56,10900.0,19.8112,19.8112,19.7799,19.805,10900.0
2010-08-30 10:35:00,31.55,31.57,31.55,31.56,3700.0,19.7987,19.8112,19.7987,19.805,3700.0
2010-08-30 10:40:00,31.55,31.56,31.53,31.56,2500.0,19.7987,19.805,19.7861,19.805,2500.0
2010-08-30 10:45:00,31.56,31.59,31.56,31.59,6800.0,19.805,19.8238,19.805,19.8238,6800.0
2010-08-30 10:50:00,31.6,31.63,31.6,31.62,1600.0,19.8301,19.8489,19.8301,19.8426,1600.0
2010-08-30 10:55:00,31.64,31.64,31.62,31.62,1500.0,19.8552,19.8552,19.8426,19.8426,1500.0
2010-08-30 11:00:00,31.62,31.62,31.59,31.6,1600.0,19.8426,19.8426,19.8238,19.8301,1600.0
2010-08-30 11:05:00,31.6,31.6,31.58,31.6,3300.0,19.8301,19.8301,19.8175,19.8301,3300.0
2010-08-30 11:10:00,31.61,31.61,31.58,31.59,2000.0,19.8363,19.8363,19.8175,19.8238,2000.0
2010-08-30 11:15:00,31.59,31.62,31.58,31.62,25600.0,19.8238,19.8426,19.8175,19.8426,25600.0
2010-08-30 11:20:00,31.62,31.63,31.58,31.58,9100.0,19.8426,19.8489,19.8175,19.8175,9100.0
2010-08-30 11:25:00,31.58,31.62,31.58,31.61,1900.0,19.8175,19.8426,19.8175,19.8363,1900.0
2010-08-30 11:30:00,31.62,31.62,31.6,31.61,2300.0,19.8426,19.8426,19.8301,19.8363,2300.0
2010-08-30 11:35:00,31.62,31.62,31.57,31.58,1900.0,19.8426,19.8426,19.8112,19.8175,1900.0
2010-08-30 11:40:00,31.57,31.58,31.54,31.54,6600.0,19.8112,19.8175,19.7924,19.7924,6600.0
2010-08-30 11:45:00,31.53,31.55,31.52,31.54,37600.0,19.7861,19.7987,19.7799,19.7924,37600.0
2010-08-30 11:50:00,31.55,31.55,31.52,31.52,111500.0,19.7987,19.7987,19.7799,19.7799,111500.0
2010-08-30 11:55:00,31.52,31.55,31.51,31.54,142800.0,19.7799,19.7987,19.7736,19.7924,142800.0
2010-08-30 12:00:00,31.54,31.55,31.53,31.53,69300.0,19.7924,19.7987,19.7861,19.7861,69300.0
2010-08-30 12:05:00,31.54,31.57,31.54,31.57,12900.0,19.7924,19.8112,19.7924,19.8112,12900.0
2010-08-30 12:10:00,31.57,31.6,31.57,31.58,85800.0,19.8112,19.8301,19.8112,19.8175,85800.0
2010-08-30 12:15:00,31.58,31.59,31.57,31.59,65300.0,19.8175,19.8238,19.8112,19.8238,65300.0
2010-08-30 12:20:00,31.59,31.62,31.59,31.61,108100.0,19.8238,19.8426,19.8238,19.8363,108100.0
2010-08-30 12:25:00,31.61,31.61,31.58,31.58,183600.0,19.8363,19.8363,19.8175,19.8175,183600.0
2010-08-30 12:30:00,31.59,31.6,31.57,31.58,45300.0,19.8238,19.8301,19.8112,19.8175,45300.0
2010-08-30 12:35:00,31.57,31.59,31.57,31.59,7200.0,19.8112,19.8238,19.8112,19.8238,7200.0
2010-08-30 12:40:00,31.59,31.59,31.58,31.59,19100.0,19.8238,19.8238,19.8175,19.8238,19100.0
2010-08-30 12:45:00,31.59,31.63,31.59,31.61,12800.0,19.8238,19.8489,19.8238,19.8363,12800.0
2010-08-30 12:50:00,31.62,31.62,31.59,31.59,4300.0,19.8426,19.8426,19.8238,19.8238,4300.0
2010-08-30 12:55:00,31.58,31.6,31.57,31.58,4200.0,19.8175,19.8301,19.8112,19.8175,4200.0
2010-08-30 13:00:00,31.58,31.59,31.57,31.58,5800.0,19.8175,19.8238,19.8112,19.8175,5800.0
2010-08-30 13:05:00,31.6,31.6,31.58,31.58,2600.0,19.8301,19.8301,19.8175,19.8175,2600.0
2010-08-30 13:10:00,31.59,31.61,31.59,31.59,2200.0,19.8238,19.8363,19.8238,19.8238,2200.0
2010-08-30 13:15:00,31.58,31.61,31.58,31.6,21000.0,19.8175,19.8363,19.8175,19.8301,21000.0
2010-08-30 13:20:00,31.59,31.59,31.56,31.57,22600.0,19.8238,19.8238,19.805,19.8112,22600.0
2010-08-30 13:25:00,31.57,31.57,31.51,31.51,3500.0,19.8112,19.8112,19.7736,19.7736,3500.0
2010-08-30 13:30:00,31.53,31.53,31.53,31.53,2400.0,19.7861,19.7861,19.7861,19.7861,2400.0
2010-08-30 13:35:00,31.53,31.53,31.51,31.51,1300.0,19.7861,19.7861,19.7736,19.7736,1300.0
2010-08-30 13:40:00,31.53,31.53,31.52,31.52,13500.0,19.7861,19.7861,19.7799,19.7799,13500.0
2010-08-30 13:45:00,31.53,31.55,31.52,31.55,13000.0,19.7861,19.7987,19.7799,19.7987,13000.0
2010-08-30 13:50:00,31.55,31.56,31.54,31.54,10200.0,19.7987,19.805,19.7924,19.7924,10200.0
2010-08-30 13:55:00,31.52,31.56,31.52,31.55,5000.0,19.7799,19.805,19.7799,19.7987,5000.0
2010-08-30 14:00:00,31.54,31.56,31.53,31.54,9300.0,19.7924,19.805,19.7861,19.7924,9300.0
2010-08-30 14:05:00,31.54,31.54,31.48,31.48,11100.0,19.7924,19.7924,19.7547,19.7547,11100.0
2010-08-30 14:10:00,31.48,31.48,31.46,31.47,6800.0,19.7547,19.7547,19.7422,19.7485,6800.0
2010-08-30 14:15:00,31.45,31.49,31.45,31.49,18900.0,19.7359,19.761,19.7359,19.761,18900.0
2010-08-30 14:20:00,31.49,31.49,31.47,31.48,7300.0,19.761,19.761,19.7485,19.7547,7300.0
2010-08-30 14:25:00,31.47,31.53,31.47,31.51,25900.0,19.7485,19.7861,19.7485,19.7736,25900.0
2010-08-30 14:30:00,31.51,31.53,31.5,31.51,5900.0,19.7736,19.7861,19.7673,19.7736,5900.0
2010-08-30 14:35:00,31.51,31.51,31.49,31.51,22000.0,19.7736,19.7736,19.761,19.7736,22000.0
2010-08-30 14:40:00,31.5,31.55,31.5,31.55,2900.0,19.7673,19.7987,19.7673,19.7987,2900.0
2010-08-30 14:45:00,31.52,31.53,31.49,31.49,5800.0,19.7799,19.7861,19.761,19.761,5800.0
2010-08-30 14:50:00,31.49,31.53,31.49,31.53,2100.0,19.761,19.7861,19.761,19.7861,2100.0
2010-08-30 14:55:00,31.52,31.52,31.51,31.51,2800.0,19.7799,19.7799,19.7736,19.7736,2800.0
2010-08-30 15:00:00,31.53,31.54,31.51,31.52,3600.0,19.7861,19.7924,19.7736,19.7799,3600.0
2010-08-30 15:05:00,31.53,31.53,31.49,31.5,4200.0,19.7861,19.7861,19.761,19.7673,4200.0
2010-08-30 15:10:00,31.5,31.51,31.48,31.48,13700.0,19.7673,19.7736,19.7547,19.7547,13700.0
2010-08-30 15:15:00,31.47,31.47,31.44,31.44,31600.0,19.7485,19.7485,19.7296,19.7296,31600.0
2010-08-30 15:20:00,31.44,31.46,31.43,31.45,12000.0,19.7296,19.7422,19.7234,19.7359,12000.0
2010-08-30 15:25:00,31.47,31.47,31.44,31.45,31800.0,19.7485,19.7485,19.7296,19.7359,31800.0
2010-08-30 15:30:00,31.45,31.45,31.42,31.43,45400.0,19.7359,19.7359,19.7171,19.7234,45400.0
2010-08-30 15:35:00,31.42,31.47,31.42,31.46,36000.0,19.7171,19.7485,19.7171,19.7422,36000.0
2010-08-30 15:40:00,31.46,31.46,31.43,31.44,24000.0,19.7422,19.7422,19.7234,19.7296,24000.0
2010-08-30 15:45:00,31.44,31.45,31.42,31.43,27300.0,19.7296,19.7359,19.7171,19.7234,27300.0
2010-08-30 15:50:00,31.43,31.44,31.41,31.42,27500.0,19.7234,19.7296,19.7108,19.7171,27500.0
2010-08-30 15:55:00,31.42,31.42,31.36,31.39,123500.0,19.7171,19.7171,19.6794,19.6983,123500.0
2010-08-31 09:30:00,31.33,31.36,31.31,31.32,20900.0,19.6606,19.6794,19.6481,19.6543,20900.0
2010-08-31 09:35:00,31.3,31.31,31.25,31.27,21300.0,19.6418,19.6481,19.6104,19.623,21300.0
2010-08-31 09:40:00,31.25,31.29,31.23,31.26,20900.0,19.6104,19.6355,19.5979,19.6167,20900.0
2010-08-31 09:45:00,31.26,31.42,31.26,31.41,28600.0,19.6167,19.7171,19.6167,19.7108,28600.0
2010-08-31 09:50:00,31.4,31.44,31.39,31.42,21900.0,19.7045,19.7296,19.6983,19.7171,21900.0
2010-08-31 09:55:00,31.43,31.44,31.35,31.37,17300.0,19.7234,19.7296,19.6732,19.6857,17300.0
2010-08-31 10:00:00,31.38,31.52,31.38,31.48,37000.0,19.692,19.7799,19.692,19.7547,37000.0
2010-08-31 10:05:00,31.48,31.52,31.47,31.52,12600.0,19.7547,19.7799,19.7485,19.7799,12600.0
2010-08-31 10:10:00,31.55,31.6,31.55,31.57,18600.0,19.7987,19.8301,19.7987,19.8112,18600.0
2010-08-31 10:15:00,31.59,31.6,31.52,31.52,30600.0,19.8238,19.8301,19.7799,19.7799,30600.0
2010-08-31 10:20:00,31.53,31.54,31.49,31.49,8900.0,19.7861,19.7924,19.761,19.761,8900.0
2010-08-31 10:25:00,31.51,31.54,31.49,31.54,23500.0,19.7736,19.7924,19.761,19.7924,23500.0
2010-08-31 10:30:00,31.54,31.58,31.53,31.55,14100.0,19.7924,19.8175,19.7861,19.7987,14100.0
2010-08-31 10:35:00,31.54,31.56,31.46,31.47,17000.0,19.7924,19.805,19.7422,19.7485,17000.0
2010-08-31 10:40:00,31.49,31.49,31.43,31.46,15100.0,19.761,19.761,19.7234,19.7422,15100.0
2010-08-31 10:45:00,31.45,31.46,31.43,31.45,10600.0,19.7359,19.7422,19.7234,19.7359,10600.0
2010-08-31 10:50:00,31.47,31.53,31.46,31.48,10100.0,19.7485,19.7861,19.7422,19.7547,10100.0
2010-08-31 10:55:00,31.48,31.54,31.47,31.54,17400.0,19.7547,19.7924,19.7485,19.7924,17400.0
2010-08-31 11:00:00,31.54,31.57,31.53,31.54,4900.0,19.7924,19.8112,19.7861,19.7924,4900.0
2010-08-31 11:05:00,31.54,31.55,31.48,31.48,3500.0,19.7924,19.7987,19.7547,19.7547,3500.0
2010-08-31 11:10:00,31.47,31.47,31.44,31.47,12800.0,19.7485,19.7485,19.7296,19.7485,12800.0
2010-08-31 11:15:00,31.5,31.51,31.47,31.47,6100.0,19.7673,19.7736,19.7485,19.7485,6100.0
2010-08-31 11:20:00,31.46,31.55,31.46,31.54,4900.0,19.7422,19.7987,19.7422,19.7924,4900.0
2010-08-31 11:25:00,31.54,31.56,31.51,31.51,12600.0,19.7924,19.805,19.7736,19.7736,12600.0
2010-08-31 11:30:00,31.5,31.57,31.49,31.56,11400.0,19.7673,19.8112,19.761,19.805,11400.0
2010-08-31 11:35:00,31.56,31.63,31.56,31.6,99000.0,19.805,19.8489,19.805,19.8301,99000.0
2010-08-31 11:40:00,31.61,31.63,31.6,31.61,12600.0,19.8363,19.8489,19.8301,19.8363,12600.0
2010-08-31 11:45:00,31.6,31.62,31.6,31.6,2900.0,19.8301,19.8426,19.8301,19.8301,2900.0
2010-08-31 11:50:00,31.59,31.67,31.59,31.67,6000.0,19.8238,19.874,19.8238,19.874,6000.0
2010-08-31 11:55:00,31.66,31.66,31.63,31.63,8100.0,19.8677,19.8677,19.8489,19.8489,8100.0
2010-08-31 12:00:00,31.64,31.66,31.62,31.62,24500.0,19.8552,19.8677,19.8426,19.8426,24500.0
2010-08-31 12:05:00,31.63,31.64,31.61,31.61,1700.0,19.8489,19.8552,19.8363,19.8363,1700.0
2010-08-31 12:10:00,31.59,31.59,31.59,31.59,1900.0,19.8238,19.8238,19.8238,19.8238,1900.0
2010-08-31 12:15:00,31.6,31.62,31.58,31.6,11100.0,19.8301,19.8426,19.8175,19.8301,11100.0
2010-08-31 12:20:00,31.58,31.6,31.57,31.57,3400.0,19.8175,19.8301,19.8112,19.8112,3400.0
2010-08-31 12:25:00,31.57,31.57,31.55,31.55,22000.0,19.8112,19.8112,19.7987,19.7987,22000.0
2010-08-31 12:30:00,31.55,31.59,31.55,31.59,4000.0,19.7987,19.8238,19.7987,19.8238,4000.0
2010-08-31 12:35:00,31.58,31.59,31.57,31.57,4700.0,19.8175,19.8238,19.8112,19.8112,4700.0
2010-08-31 12:40:00,31.57,31.57,31.51,31.53,8900.0,19.8112,19.8112,19.7736,19.7861,8900.0
2010-08-31 12:45:00,31.54,31.58,31.54,31.56,3000.0,19.7924,19.8175,19.7924,19.805,3000.0
2010-08-31 12:50:00,31.58,31.59,31.55,31.55,5600.0,19.8175,19.8238,19.7987,19.7987,5600.0
2010-08-31 12:55:00,31.53,31.53,31.52,31.52,5900.0,19.7861,19.7861,19.7799,19.7799,5900.0
2010-08-31 13:00:00,31.51,31.57,31.51,31.55,11000.0,19.7736,19.8112,19.7736,19.7987,11000.0
2010-08-31 13:05:00,31.54,31.57,31.54,31.57,13600.0,19.7924,19.8112,19.7924,19.8112,13600.0
2010-08-31 13:10:00,31.56,31.59,31.56,31.59,5400.0,19.805,19.8238,19.805,19.8238,5400.0
2010-08-31 13:15:00,31.58,31.58,31.56,31.57,10000.0,19.8175,19.8175,19.805,19.8112,10000.0
2010-08-31 13:20:00,31.57,31.6,31.57,31.6,16200.0,19.8112,19.8301,19.8112,19.8301,16200.0
2010-08-31 13:25:00,31.6,31.6,31.59,31.59,2400.0,19.8301,19.8301,19.8238,19.8238,2400.0
2010-08-31 13:30:00,31.59,31.61,31.58,31.58,7500.0,19.8238,19.8363,19.8175,19.8175,7500.0
2010-08-31 13:35:00,31.59,31.62,31.58,31.6,7600.0,19.8238,19.8426,19.8175,19.8301,7600.0
2010-08-31 13:40:00,31.62,31.62,31.61,31.61,600.0,19.8426,19.8426,19.8363,19.8363,600.0
2010-08-31 13:45:00,31.6,31.61,31.57,31.58,7400.0,19.8301,19.8363,19.8112,19.8175,7400.0
2010-08-31 13:50:00,31.59,31.59,31.58,31.59,3000.0,19.8238,19.8238,19.8175,19.8238,3000.0
2010-08-31 13:55:00,31.58,31.61,31.58,31.6,18800.0,19.8175,19.8363,19.8175,19.8301,18800.0
2010-08-31 14:00:00,31.61,31.61,31.54,31.56,14100.0,19.8363,19.8363,19.7924,19.805,14100.0
2010-08-31 14:05:00,31.57,31.65,31.57,31.61,14500.0,19.8112,19.8614,19.8112,19.8363,14500.0
2010-08-31 14:10:00,31.63,31.64,31.61,31.61,17100.0,19.8489,19.8552,19.8363,19.8363,17100.0
2010-08-31 14:15:00,31.62,31.62,31.54,31.54,11800.0,19.8426,19.8426,19.7924,19.7924,11800.0
2010-08-31 14:20:00,31.52,31.54,31.49,31.49,9200.0,19.7799,19.7924,19.761,19.761,9200.0
2010-08-31 14:25:00,31.53,31.54,31.5,31.52,15500.0,19.7861,19.7924,19.7673,19.7799,15500.0
2010-08-31 14:30:00,31.53,31.53,31.5,31.51,3900.0,19.7861,19.7861,19.7673,19.7736,3900.0
2010-08-31 14:35:00,31.51,31.52,31.43,31.43,9200.0,19.7736,19.7799,19.7234,19.7234,9200.0
2010-08-31 14:40:00,31.44,31.45,31.4,31.41,21200.0,19.7296,19.7359,19.7045,19.7108,21200.0
2010-08-31 14:45:00,31.42,31.43,31.37,31.38,14800.0,19.7171,19.7234,19.6857,19.692,14800.0
2010-08-31 14:50:00,31.39,31.43,31.37,31.42,14000.0,19.6983,19.7234,19.6857,19.7171,14000.0
2010-08-31 14:55:00,31.41,31.41,31.37,31.37,6200.0,19.7108,19.7108,19.6857,19.6857,6200.0
2010-08-31 15:00:00,31.38,31.43,31.38,31.41,9600.0,19.692,19.7234,19.692,19.7108,9600.0
2010-08-31 15:05:00,31.39,31.42,31.37,31.42,11200.0,19.6983,19.7171,19.6857,19.7171,11200.0
2010-08-31 15:10:00,31.42,31.42,31.37,31.41,12200.0,19.7171,19.7171,19.6857,19.7108,12200.0
2010-08-31 15:15:00,31.4,31.43,31.39,31.43,24900.0,19.7045,19.7234,19.6983,19.7234,24900.0
2010-08-31 15:20:00,31.42,31.44,31.42,31.43,43700.0,19.7171,19.7296,19.7171,19.7234,43700.0
2010-08-31 15:25:00,31.43,31.44,31.42,31.44,4000.0,19.7234,19.7296,19.7171,19.7296,4000.0
2010-08-31 15:30:00,31.45,31.48,31.44,31.46,14300.0,19.7359,19.7547,19.7296,19.7422,14300.0
2010-08-31 15:35:00,31.46,31.47,31.41,31.42,25200.0,19.7422,19.7485,19.7108,19.7171,25200.0
2010-08-31 15:40:00,31.42,31.46,31.42,31.45,26400.0,19.7171,19.7422,19.7171,19.7359,26400.0
2010-08-31 15:45:00,31.46,31.56,31.46,31.52,27700.0,19.7422,19.805,19.7422,19.7799,27700.0
2010-08-31 15:50:00,31.51,31.53,31.43,31.43,19100.0,19.7736,19.7861,19.7234,19.7234,19100.0
2010-08-31 15:55:00,31.44,31.48,31.44,31.44,58800.0,19.7296,19.7547,19.7296,19.7296,58800.0
2010-09-01 09:30:00,32.28,32.29,32.24,32.27,37500.0,20.2568,20.2631,20.2317,20.2505,37500.0
2010-09-01 09:35:00,32.26,32.28,32.2,32.21,56400.0,20.2442,20.2568,20.2066,20.2128,56400.0
2010-09-01 09:40:00,32.23,32.23,32.19,32.19,42900.0,20.2254,20.2254,20.2003,20.2003,42900.0
2010-09-01 09:45:00,32.21,32.22,32.18,32.19,19100.0,20.2128,20.2191,20.194,20.2003,19100.0
2010-09-01 09:50:00,32.19,32.29,32.19,32.28,35900.0,20.2003,20.2631,20.2003,20.2568,35900.0
2010-09-01 09:55:00,32.29,32.33,32.28,32.33,20100.0,20.2631,20.2882,20.2568,20.2882,20100.0
2010-09-01 10:00:00,32.33,32.53,32.33,32.5,64400.0,20.2882,20.4137,20.2882,20.3948,64400.0
2010-09-01 10:05:00,32.5,32.54,32.48,32.53,143800.0,20.3948,20.4199,20.3823,20.4137,143800.0
2010-09-01 10:10:00,32.54,32.58,32.53,32.58,87000.0,20.4199,20.445,20.4137,20.445,87000.0
2010-09-01 10:15:00,32.58,32.6,32.55,32.55,41900.0,20.445,20.4576,20.4262,20.4262,41900.0
2010-09-01 10:20:00,32.55,32.55,32.53,32.54,11500.0,20.4262,20.4262,20.4137,20.4199,11500.0
2010-09-01 10:25:00,32.55,32.55,32.53,32.53,4300.0,20.4262,20.4262,20.4137,20.4137,4300.0
2010-09-01 10:30:00,32.53,32.58,32.52,32.57,38700.0,20.4137,20.445,20.4074,20.4388,38700.0
2010-09-01 10:35:00,32.58,32.6,32.57,32.6,14400.0,20.445,20.4576,20.4388,20.4576,14400.0
2010-09-01 10:40:00,32.6,32.63,32.57,32.58,49000.0,20.4576,20.4764,20.4388,20.445,49000.0
2010-09-01 10:45:00,32.58,32.61,32.57,32.59,9600.0,20.445,20.4639,20.4388,20.4513,9600.0
2010-09-01 10:50:00,32.61,32.66,32.6,32.66,11100.0,20.4639,20.4952,20.4576,20.4952,11100.0
2010-09-01 10:55:00,32.66,32.67,32.65,32.65,5600.0,20.4952,20.5015,20.489,20.489,5600.0
2010-09-01 11:00:00,32.64,32.64,32.61,32.61,7700.0,20.4827,20.4827,20.4639,20.4639,7700.0
2010-09-01 11:05:00,32.62,32.62,32.59,32.59,3800.0,20.4701,20.4701,20.4513,20.4513,3800.0
2010-09-01 11:10:00,32.59,32.59,32.56,32.59,3900.0,20.4513,20.4513,20.4325,20.4513,3900.0
2010-09-01 11:15:00,32.59,32.59,32.57,32.58,5100.0,20.4513,20.4513,20.4388,20.445,5100.0
2010-09-01 11:20:00,32.58,32.6,32.58,32.58,16600.0,20.445,20.4576,20.445,20.445,16600.0
2010-09-01 11:25:00,32.58,32.62,32.58,32.62,18300.0,20.445,20.4701,20.445,20.4701,18300.0
2010-09-01 11:30:00,32.63,32.65,32.63,32.64,9000.0,20.4764,20.489,20.4764,20.4827,9000.0
2010-09-01 11:35:00,32.64,32.64,32.63,32.63,12700.0,20.4827,20.4827,20.4764,20.4764,12700.0
2010-09-01 11:40:00,32.63,32.65,32.63,32.65,50800.0,20.4764,20.489,20.4764,20.489,50800.0
2010-09-01 11:45:00,32.65,32.67,32.62,32.62,15700.0,20.489,20.5015,20.4701,20.4701,15700.0
2010-09-01 11:50:00,32.62,32.69,32.62,32.68,5500.0,20.4701,20.5141,20.4701,20.5078,5500.0
2010-09-01 11:55:00,32.66,32.66,32.63,32.64,3800.0,20.4952,20.4952,20.4764,20.4827,3800.0
2010-09-01 12:00:00,32.64,32.65,32.63,32.63,5900.0,20.4827,20.489,20.4764,20.4764,5900.0
2010-09-01 12:05:00,32.62,32.62,32.61,32.61,2400.0,20.4701,20.4701,20.4639,20.4639,2400.0
2010-09-01 12:10:00,32.6,32.6,32.59,32.59,5800.0,20.4576,20.4576,20.4513,20.4513,5800.0
2010-09-01 12:15:00,32.59,32.6,32.57,32.57,9300.0,20.4513,20.4576,20.4388,20.4388,9300.0
2010-09-01 12:20:00,32.57,32.58,32.56,32.56,4800.0,20.4388,20.445,20.4325,20.4325,4800.0
2010-09-01 12:25:00,32.57,32.57,32.56,32.56,12100.0,20.4388,20.4388,20.4325,20.4325,12100.0
2010-09-01 12:30:00,32.58,32.58,32.56,32.56,1900.0,20.445,20.445,20.4325,20.4325,1900.0
2010-09-01 12:35:00,32.55,32.55,32.53,32.55,2000.0,20.4262,20.4262,20.4137,20.4262,2000.0
2010-09-01 12:40:00,32.54,32.54,32.54,32.54,300.0,20.4199,20.4199,20.4199,20.4199,300.0
2010-09-01 12:45:00,32.54,32.54,32.53,32.54,4000.0,20.4199,20.4199,20.4137,20.4199,4000.0
2010-09-01 12:50:00,32.54,32.54,32.53,32.53,300.0,20.4199,20.4199,20.4137,20.4137,300.0
2010-09-01 12:55:00,32.54,32.55,32.54,32.55,3200.0,20.4199,20.4262,20.4199,20.4262,3200.0
2010-09-01 13:00:00,32.54,32.56,32.54,32.55,2400.0,20.4199,20.4325,20.4199,20.4262,2400.0
2010-09-01 13:05:00,32.55,32.57,32.55,32.57,500.0,20.4262,20.4388,20.4262,20.4388,500.0
2010-09-01 13:10:00,32.57,32.59,32.57,32.59,3400.0,20.4388,20.4513,20.4388,20.4513,3400.0
2010-09-01 13:15:00,32.58,32.58,32.57,32.57,2400.0,20.445,20.445,20.4388,20.4388,2400.0
2010-09-01 13:20:00,32.58,32.58,32.58,32.58,900.0,20.445,20.445,20.445,20.445,900.0
2010-09-01 13:25:00,32.57,32.57,32.57,32.57,800.0,20.4388,20.4388,20.4388,20.4388,800.0
2010-09-01 13:30:00,32.56,32.56,32.56,32.56,100.0,20.4325,20.4325,20.4325,20.4325,100.0
2010-09-01 13:35:00,32.58,32.58,32.56,32.56,4600.0,20.445,20.445,20.4325,20.4325,4600.0
2010-09-01 13:40:00,32.57,32.57,32.56,32.57,5800.0,20.4388,20.4388,20.4325,20.4388,5800.0
2010-09-01 13:45:00,32.57,32.57,32.56,32.57,6100.0,20.4388,20.4388,20.4325,20.4388,6100.0
2010-09-01 13:50:00,32.57,32.58,32.56,32.58,14200.0,20.4388,20.445,20.4325,20.445,14200.0
2010-09-01 13:55:00,32.57,32.57,32.55,32.55,13000.0,20.4388,20.4388,20.4262,20.4262,13000.0
2010-09-01 14:00:00,32.58,32.58,32.56,32.57,6000.0,20.445,20.445,20.4325,20.4388,6000.0
2010-09-01 14:05:00,32.56,32.6,32.56,32.57,3300.0,20.4325,20.4576,20.4325,20.4388,3300.0
2010-09-01 14:10:00,32.55,32.55,32.52,32.52,3600.0,20.4262,20.4262,20.4074,20.4074,3600.0
2010-09-01 14:15:00,32.51,32.51,32.5,32.51,3100.0,20.4011,20.4011,20.3948,20.4011,3100.0
2010-09-01 14:20:00,32.51,32.52,32.51,32.51,9600.0,20.4011,20.4074,20.4011,20.4011,9600.0
2010-09-01 14:25:00,32.49,32.53,32.49,32.52,6200.0,20.3886,20.4137,20.3886,20.4074,6200.0
2010-09-01 14:30:00,32.53,32.53,32.52,32.53,2000.0,20.4137,20.4137,20.4074,20.4137,2000.0
2010-09-01 14:35:00,32.52,32.52,32.48,32.49,11000.0,20.4074,20.4074,20.3823,20.3886,11000.0
2010-09-01 14:40:00,32.49,32.51,32.49,32.51,9400.0,20.3886,20.4011,20.3886,20.4011,9400.0
2010-09-01 14:45:00,32.48,32.51,32.48,32.51,2900.0,20.3823,20.4011,20.3823,20.4011,2900.0
2010-09-01 14:50:00,32.5,32.5,32.47,32.47,86800.0,20.3948,20.3948,20.376,20.376,86800.0
2010-09-01 14:55:00,32.48,32.49,32.47,32.49,4600.0,20.3823,20.3886,20.376,20.3886,4600.0
2010-09-01 15:00:00,32.49,32.49,32.46,32.47,4000.0,20.3886,20.3886,20.3697,20.376,4000.0
2010-09-01 15:05:00,32.48,32.52,32.48,32.51,35400.0,20.3823,20.4074,20.3823,20.4011,35400.0
2010-09-01 15:10:00,32.51,32.53,32.51,32.53,4600.0,20.4011,20.4137,20.4011,20.4137,4600.0
2010-09-01 15:15:00,32.53,32.53,32.52,32.52,32000.0,20.4137,20.4137,20.4074,20.4074,32000.0
2010-09-01 15:20:00,32.52,32.54,32.51,32.51,41400.0,20.4074,20.4199,20.4011,20.4011,41400.0
2010-09-01 15:25:00,32.51,32.52,32.49,32.52,58500.0,20.4011,20.4074,20.3886,20.4074,58500.0
2010-09-01 15:30:00,32.51,32.55,32.49,32.54,7300.0,20.4011,20.4262,20.3886,20.4199,7300.0
2010-09-01 15:35:00,32.56,32.57,32.54,32.55,14700.0,20.4325,20.4388,20.4199,20.4262,14700.0
2010-09-01 15:40:00,32.56,32.6,32.56,32.6,17200.0,20.4325,20.4576,20.4325,20.4576,17200.0
2010-09-01 15:45:00,32.6,32.62,32.58,32.59,21200.0,20.4576,20.4701,20.445,20.4513,21200.0
2010-09-01 15:50:00,32.59,32.6,32.57,32.58,13100.0,20.4513,20.4576,20.4388,20.445,13100.0
2010-09-01 15:55:00,32.58,32.62,32.57,32.62,51900.0,20.445,20.4701,20.4388,20.4701,51900.0
2010-09-02 09:30:00,32.54,32.59,32.51,32.51,17300.0,20.4199,20.4513,20.4011,20.4011,17300.0
2010-09-02 09:35:00,32.51,32.54,32.49,32.54,37200.0,20.4011,20.4199,20.3886,20.4199,37200.0
2010-09-02 09:40:00,32.53,32.53,32.48,32.5,9600.0,20.4137,20.4137,20.3823,20.3948,9600.0
2010-09-02 09:45:00,32.5,32.55,32.49,32.55,13100.0,20.3948,20.4262,20.3886,20.4262,13100.0
2010-09-02 09:50:00,32.55,32.56,32.53,32.54,18500.0,20.4262,20.4325,20.4137,20.4199,18500.0
2010-09-02 09:55:00,32.55,32.58,32.54,32.56,4500.0,20.4262,20.445,20.4199,20.4325,4500.0
2010-09-02 10:00:00,32.57,32.64,32.55,32.56,36600.0,20.4388,20.4827,20.4262,20.4325,36600.0
2010-09-02 10:05:00,32.58,32.59,32.56,32.57,5600.0,20.445,20.4513,20.4325,20.4388,5600.0
2010-09-02 10:10:00,32.58,32.59,32.55,32.56,14200.0,20.445,20.4513,20.4262,20.4325,14200.0
2010-09-02 10:15:00,32.57,32.57,32.52,32.52,47600.0,20.4388,20.4388,20.4074,20.4074,47600.0
2010-09-02 10:20:00,32.52,32.57,32.52,32.56,1700.0,20.4074,20.4388,20.4074,20.4325,1700.0
2010-09-02 10:25:00,32.56,32.59,32.55,32.59,7600.0,20.4325,20.4513,20.4262,20.4513,7600.0
2010-09-02 10:30:00,32.59,32.59,32.54,32.56,20500.0,20.4513,20.4513,20.4199,20.4325,20500.0
2010-09-02 10:35:00,32.56,32.6,32.56,32.6,3200.0,20.4325,20.4576,20.4325,20.4576,3200.0
2010-09-02 10:40:00,32.6,32.62,32.58,32.59,26000.0,20.4576,20.4701,20.445,20.4513,26000.0
2010-09-02 10:45:00,32.62,32.65,32.62,32.64,1400.0,20.4701,20.489,20.4701,20.4827,1400.0
2010-09-02 10:50:00,32.64,32.65,32.63,32.63,9500.0,20.4827,20.489,20.4764,20.4764,9500.0
2010-09-02 10:55:00,32.66,32.66,32.63,32.64,5300.0,20.4952,20.4952,20.4764,20.4827,5300.0
2010-09-02 11:00:00,32.65,32.66,32.64,32.65,10900.0,20.489,20.4952,20.4827,20.489,10900.0
2010-09-02 11:05:00,32.65,32.65,32.61,32.61,8200.0,20.489,20.489,20.4639,20.4639,8200.0
2010-09-02 11:10:00,32.61,32.62,32.59,32.59,11500.0,20.4639,20.4701,20.4513,20.4513,11500.0
2010-09-02 11:15:00,32.59,32.6,32.58,32.6,3800.0,20.4513,20.4576,20.445,20.4576,3800.0
2010-09-02 11:20:00,32.6,32.6,32.58,32.59,2500.0,20.4576,20.4576,20.445,20.4513,2500.0
2010-09-02 11:25:00,32.57,32.59,32.57,32.59,5200.0,20.4388,20.4513,20.4388,20.4513,5200.0
2010-09-02 11:30:00,32.61,32.64,32.61,32.63,11400.0,20.4639,20.4827,20.4639,20.4764,11400.0
2010-09-02 11:35:00,32.62,32.62,32.59,32.59,13900.0,20.4701,20.4701,20.4513,20.4513,13900.0
2010-09-02 11:40:00,32.59,32.61,32.59,32.6,4300.0,20.4513,20.4639,20.4513,20.4576,4300.0
2010-09-02 11:45:00,32.61,32.62,32.6,32.61,2100.0,20.4639,20.4701,20.4576,20.4639,2100.0
2010-09-02 11:50:00,32.62,32.62,32.61,32.62,2000.0,20.4701,20.4701,20.4639,20.4701,2000.0
2010-09-02 11:55:00,32.62,32.62,32.58,32.58,1500.0,20.4701,20.4701,20.445,20.445,1500.0
2010-09-02 12:00:00,32.59,32.6,32.59,32.59,2000.0,20.4513,20.4576,20.4513,20.4513,2000.0
2010-09-02 12:05:00,32.6,32.61,32.59,32.59,6300.0,20.4576,20.4639,20.4513,20.4513,6300.0
2010-09-02 12:10:00,32.6,32.61,32.6,32.61,4300.0,20.4576,20.4639,20.4576,20.4639,4300.0
2010-09-02 12:15:00,32.62,32.62,32.59,32.59,800.0,20.4701,20.4701,20.4513,20.4513,800.0
2010-09-02 12:20:00,32.59,32.61,32.59,32.6,16800.0,20.4513,20.4639,20.4513,20.4576,16800.0
2010-09-02 12:25:00,32.6,32.6,32.58,32.59,5100.0,20.4576,20.4576,20.445,20.4513,5100.0
2010-09-02 12:30:00,32.59,32.59,32.58,32.59,2900.0,20.4513,20.4513,20.445,20.4513,2900.0
2010-09-02 12:35:00,32.6,32.63,32.59,32.62,6400.0,20.4576,20.4764,20.4513,20.4701,6400.0
2010-09-02 12:40:00,32.62,32.62,32.59,32.59,2300.0,20.4701,20.4701,20.4513,20.4513,2300.0
2010-09-02 12:45:00,32.6,32.6,32.59,32.59,600.0,20.4576,20.4576,20.4513,20.4513,600.0
2010-09-02 12:50:00,32.6,32.6,32.58,32.58,1500.0,20.4576,20.4576,20.445,20.445,1500.0
2010-09-02 12:55:00,32.55,32.57,32.55,32.56,4100.0,20.4262,20.4388,20.4262,20.4325,4100.0
2010-09-02 13:00:00,32.57,32.57,32.56,32.57,1500.0,20.4388,20.4388,20.4325,20.4388,1500.0
2010-09-02 13:05:00,32.59,32.59,32.57,32.58,1600.0,20.4513,20.4513,20.4388,20.445,1600.0
2010-09-02 13:10:00,32.57,32.58,32.56,32.56,1800.0,20.4388,20.445,20.4325,20.4325,1800.0
2010-09-02 13:15:00,32.56,32.59,32.56,32.58,3800.0,20.4325,20.4513,20.4325,20.445,3800.0
2010-09-02 13:20:00,32.58,32.58,32.57,32.58,600.0,20.445,20.445,20.4388,20.445,600.0
2010-09-02 13:25:00,32.58,32.59,32.57,32.58,2600.0,20.445,20.4513,20.4388,20.445,2600.0
2010-09-02 13:30:00,32.58,32.6,32.58,32.6,1500.0,20.445,20.4576,20.445,20.4576,1500.0
2010-09-02 13:35:00,32.6,32.6,32.6,32.6,500.0,20.4576,20.4576,20.4576,20.4576,500.0
2010-09-02 13:40:00,32.6,32.6,32.59,32.6,2600.0,20.4576,20.4576,20.4513,20.4576,2600.0
2010-09-02 13:45:00,32.59,32.59,32.59,32.59,200.0,20.4513,20.4513,20.4513,20.4513,200.0
2010-09-02 13:50:00,32.59,32.61,32.59,32.61,3200.0,20.4513,20.4639,20.4513,20.4639,3200.0
2010-09-02 13:55:00,32.6,32.61,32.59,32.61,6400.0,20.4576,20.4639,20.4513,20.4639,6400.0
2010-09-02 14:00:00,32.6,32.61,32.6,32.6,11700.0,20.4576,20.4639,20.4576,20.4576,11700.0
2010-09-02 14:05:00,32.6,32.63,32.6,32.62,41200.0,20.4576,20.4764,20.4576,20.4701,41200.0
2010-09-02 14:10:00,32.63,32.65,32.62,32.65,7500.0,20.4764,20.489,20.4701,20.489,7500.0
2010-09-02 14:15:00,32.65,32.65,32.63,32.64,6600.0,20.489,20.489,20.4764,20.4827,6600.0
2010-09-02 14:20:00,32.64,32.64,32.62,32.63,1200.0,20.4827,20.4827,20.4701,20.4764,1200.0
2010-09-02 14:25:00,32.62,32.63,32.6,32.6,2500.0,20.4701,20.4764,20.4576,20.4576,2500.0
2010-09-02 14:30:00,32.61,32.62,32.61,32.62,5800.0,20.4639,20.4701,20.4639,20.4701,5800.0
2010-09-02 14:35:00,32.62,32.63,32.62,32.62,1800.0,20.4701,20.4764,20.4701,20.4701,1800.0
2010-09-02 14:40:00,32.62,32.62,32.59,32.61,4500.0,20.4701,20.4701,20.4513,20.4639,4500.0
2010-09-02 14:45:00,32.6,32.62,32.6,32.61,3500.0,20.4576,20.4701,20.4576,20.4639,3500.0
2010-09-02 14:50:00,32.61,32.62,32.6,32.62,8000.0,20.4639,20.4701,20.4576,20.4701,8000.0
2010-09-02 14:55:00,32.61,32.63,32.6,32.61,22600.0,20.4639,20.4764,20.4576,20.4639,22600.0
2010-09-02 15:00:00,32.6,32.6,32.59,32.6,4900.0,20.4576,20.4576,20.4513,20.4576,4900.0
2010-09-02 15:05:00,32.6,32.63,32.6,32.62,10200.0,20.4576,20.4764,20.4576,20.4701,10200.0
2010-09-02 15:10:00,32.63,32.65,32.62,32.62,11500.0,20.4764,20.489,20.4701,20.4701,11500.0
2010-09-02 15:15:00,32.62,32.64,32.62,32.63,21500.0,20.4701,20.4827,20.4701,20.4764,21500.0
2010-09-02 15:20:00,32.64,32.66,32.64,32.65,7800.0,20.4827,20.4952,20.4827,20.489,7800.0
2010-09-02 15:25:00,32.65,32.66,32.64,32.66,2200.0,20.489,20.4952,20.4827,20.4952,2200.0
2010-09-02 15:30:00,32.66,32.67,32.65,32.66,8100.0,20.4952,20.5015,20.489,20.4952,8100.0
2010-09-02 15:35:00,32.66,32.7,32.66,32.69,14500.0,20.4952,20.5203,20.4952,20.5141,14500.0
2010-09-02 15:40:00,32.69,32.71,32.68,32.68,7800.0,20.5141,20.5266,20.5078,20.5078,7800.0
2010-09-02 15:45:00,32.7,32.74,32.7,32.73,3000.0,20.5203,20.5454,20.5203,20.5392,3000.0
2010-09-02 15:50:00,32.73,32.75,32.72,32.73,16000.0,20.5392,20.5517,20.5329,20.5392,16000.0
2010-09-02 15:55:00,32.74,32.77,32.74,32.77,19600.0,20.5454,20.5643,20.5454,20.5643,19600.0
2010-09-03 09:30:00,32.99,33.19,32.99,33.08,455500.0,20.7023,20.8278,20.7023,20.7588,455500.0
2010-09-03 09:35:00,33.09,33.11,33.08,33.1,17300.0,20.7651,20.7776,20.7588,20.7714,17300.0
2010-09-03 09:40:00,33.11,33.13,33.09,33.1,31400.0,20.7776,20.7902,20.7651,20.7714,31400.0
2010-09-03 09:45:00,33.09,33.09,33.07,33.09,11200.0,20.7651,20.7651,20.7525,20.7651,11200.0
2010-09-03 09:50:00,33.08,33.12,33.08,33.12,13300.0,20.7588,20.7839,20.7588,20.7839,13300.0
2010-09-03 09:55:00,33.13,33.13,33.11,33.12,17700.0,20.7902,20.7902,20.7776,20.7839,17700.0
2010-09-03 10:00:00,33.12,33.12,33.03,33.1,55300.0,20.7839,20.7839,20.7274,20.7714,55300.0
2010-09-03 10:05:00,33.1,33.1,33.0,33.0,45900.0,20.7714,20.7714,20.7086,20.7086,45900.0
2010-09-03 10:10:00,33.01,33.02,32.96,32.98,16800.0,20.7149,20.7212,20.6835,20.696,16800.0
2010-09-03 10:15:00,32.98,33.02,32.96,33.0,10400.0,20.696,20.7212,20.6835,20.7086,10400.0
2010-09-03 10:20:00,33.01,33.06,33.01,33.03,17800.0,20.7149,20.7463,20.7149,20.7274,17800.0
2010-09-03 10:25:00,33.03,33.03,32.94,32.95,26100.0,20.7274,20.7274,20.6709,20.6772,26100.0
2010-09-03 10:30:00,32.95,32.95,32.9,32.91,10400.0,20.6772,20.6772,20.6458,20.6521,10400.0
2010-09-03 10:35:00,32.91,32.97,32.91,32.96,12000.0,20.6521,20.6898,20.6521,20.6835,12000.0
2010-09-03 10:40:00,32.95,32.98,32.94,32.96,7700.0,20.6772,20.696,20.6709,20.6835,7700.0
2010-09-03 10:45:00,32.97,32.97,32.93,32.96,27100.0,20.6898,20.6898,20.6647,20.6835,27100.0
2010-09-03 10:50:00,32.94,32.94,32.89,32.89,2200.0,20.6709,20.6709,20.6396,20.6396,2200.0
2010-09-03 10:55:00,32.9,32.9,32.84,32.9,30300.0,20.6458,20.6458,20.6082,20.6458,30300.0
2010-09-03 11:00:00,32.89,32.9,32.87,32.88,2700.0,20.6396,20.6458,20.627,20.6333,2700.0
2010-09-03 11:05:00,32.91,32.93,32.9,32.93,1800.0,20.6521,20.6647,20.6458,20.6647,1800.0
2010-09-03 11:10:00,32.92,32.92,32.89,32.92,1500.0,20.6584,20.6584,20.6396,20.6584,1500.0
2010-09-03 11:15:00,32.94,32.95,32.93,32.94,6700.0,20.6709,20.6772,20.6647,20.6709,6700.0
2010-09-03 11:20:00,32.92,32.93,32.92,32.93,11700.0,20.6584,20.6647,20.6584,20.6647,11700.0
2010-09-03 11:25:00,32.92,32.94,32.91,32.92,6800.0,20.6584,20.6709,20.6521,20.6584,6800.0
2010-09-03 11:30:00,32.92,32.95,32.92,32.94,6400.0,20.6584,20.6772,20.6584,20.6709,6400.0
2010-09-03 11:35:00,32.93,32.94,32.91,32.94,5900.0,20.6647,20.6709,20.6521,20.6709,5900.0
2010-09-03 11:40:00,32.94,32.95,32.94,32.95,2600.0,20.6709,20.6772,20.6709,20.6772,2600.0
2010-09-03 11:45:00,32.95,32.96,32.94,32.95,2900.0,20.6772,20.6835,20.6709,20.6772,2900.0
2010-09-03 11:50:00,32.95,32.95,32.92,32.93,6000.0,20.6772,20.6772,20.6584,20.6647,6000.0
2010-09-03 11:55:00,32.96,33.0,32.96,32.97,8000.0,20.6835,20.7086,20.6835,20.6898,8000.0
2010-09-03 12:00:00,32.96,32.98,32.95,32.98,1400.0,20.6835,20.696,20.6772,20.696,1400.0
2010-09-03 12:05:00,32.98,32.99,32.97,32.98,7900.0,20.696,20.7023,20.6898,20.696,7900.0
2010-09-03 12:10:00,32.97,32.97,32.96,32.96,400.0,20.6898,20.6898,20.6835,20.6835,400.0
2010-09-03 12:15:00,32.99,33.0,32.99,32.99,1600.0,20.7023,20.7086,20.7023,20.7023,1600.0
2010-09-03 12:20:00,32.96,32.97,32.96,32.97,1700.0,20.6835,20.6898,20.6835,20.6898,1700.0
2010-09-03 12:25:00,32.96,32.97,32.96,32.97,1800.0,20.6835,20.6898,20.6835,20.6898,1800.0
2010-09-03 12:30:00,32.98,32.98,32.97,32.98,1800.0,20.696,20.696,20.6898,20.696,1800.0
2010-09-03 12:35:00,33.0,33.02,33.0,33.0,2700.0,20.7086,20.7212,20.7086,20.7086,2700.0
2010-09-03 12:40:00,33.0,33.01,33.0,33.01,1000.0,20.7086,20.7149,20.7086,20.7149,1000.0
2010-09-03 12:45:00,33.0,33.01,33.0,33.0,1000.0,20.7086,20.7149,20.7086,20.7086,1000.0
2010-09-03 12:50:00,33.01,33.02,33.01,33.02,700.0,20.7149,20.7212,20.7149,20.7212,700.0
2010-09-03 12:55:00,33.05,33.06,33.03,33.03,27700.0,20.74,20.7463,20.7274,20.7274,27700.0
2010-09-03 13:00:00,33.04,33.06,33.04,33.04,8400.0,20.7337,20.7463,20.7337,20.7337,8400.0
2010-09-03 13:05:00,33.05,33.05,33.04,33.04,3600.0,20.74,20.74,20.7337,20.7337,3600.0
2010-09-03 13:10:00,33.04,33.05,33.03,33.03,2300.0,20.7337,20.74,20.7274,20.7274,2300.0
2010-09-03 13:15:00,33.03,33.04,33.03,33.03,2100.0,20.7274,20.7337,20.7274,20.7274,2100.0
2010-09-03 13:20:00,33.04,33.04,33.03,33.04,1900.0,20.7337,20.7337,20.7274,20.7337,1900.0
2010-09-03 13:25:00,33.05,33.05,33.02,33.02,9400.0,20.74,20.74,20.7212,20.7212,9400.0
2010-09-03 13:30:00,33.03,33.05,33.03,33.04,6200.0,20.7274,20.74,20.7274,20.7337,6200.0
2010-09-03 13:35:00,33.04,33.08,33.04,33.08,3800.0,20.7337,20.7588,20.7337,20.7588,3800.0
2010-09-03 13:40:00,33.08,33.08,33.07,33.07,1900.0,20.7588,20.7588,20.7525,20.7525,1900.0
2010-09-03 13:45:00,33.07,33.08,33.06,33.07,8200.0,20.7525,20.7588,20.7463,20.7525,8200.0
2010-09-03 13:50:00,33.08,33.08,33.06,33.07,9200.0,20.7588,20.7588,20.7463,20.7525,9200.0
2010-09-03 13:55:00,33.07,33.08,33.06,33.07,5600.0,20.7525,20.7588,20.7463,20.7525,5600.0
2010-09-03 14:00:00,33.07,33.08,33.07,33.07,3900.0,20.7525,20.7588,20.7525,20.7525,3900.0
2010-09-03 14:05:00,33.06,33.07,33.06,33.06,3500.0,20.7463,20.7525,20.7463,20.7463,3500.0
2010-09-03 14:10:00,33.05,33.06,33.03,33.05,8100.0,20.74,20.7463,20.7274,20.74,8100.0
2010-09-03 14:15:00,33.05,33.07,33.05,33.07,4500.0,20.74,20.7525,20.74,20.7525,4500.0
2010-09-03 14:20:00,33.07,33.07,33.06,33.06,3600.0,20.7525,20.7525,20.7463,20.7463,3600.0
2010-09-03 14:25:00,33.07,33.08,33.06,33.06,2800.0,20.7525,20.7588,20.7463,20.7463,2800.0
2010-09-03 14:30:00,33.06,33.08,33.06,33.07,7300.0,20.7463,20.7588,20.7463,20.7525,7300.0
2010-09-03 14:35:00,33.06,33.08,33.04,33.04,2900.0,20.7463,20.7588,20.7337,20.7337,2900.0
2010-09-03 14:40:00,33.05,33.06,33.03,33.05,22900.0,20.74,20.7463,20.7274,20.74,22900.0
2010-09-03 14:45:00,33.06,33.06,33.02,33.03,5400.0,20.7463,20.7463,20.7212,20.7274,5400.0
2010-09-03 14:50:00,33.03,33.05,33.03,33.03,3800.0,20.7274,20.74,20.7274,20.7274,3800.0
2010-09-03 14:55:00,33.04,33.04,33.01,33.01,3800.0,20.7337,20.7337,20.7149,20.7149,3800.0
2010-09-03 15:00:00,33.02,33.03,33.0,33.03,8000.0,20.7212,20.7274,20.7086,20.7274,8000.0
2010-09-03 15:05:00,33.02,33.04,33.02,33.03,13000.0,20.7212,20.7337,20.7212,20.7274,13000.0
2010-09-03 15:10:00,33.02,33.04,33.01,33.02,21500.0,20.7212,20.7337,20.7149,20.7212,21500.0
2010-09-03 15:15:00,33.02,33.04,33.01,33.03,13400.0,20.7212,20.7337,20.7149,20.7274,13400.0
2010-09-03 15:20:00,33.04,33.06,33.04,33.04,6000.0,20.7337,20.7463,20.7337,20.7337,6000.0
2010-09-03 15:25:00,33.04,33.06,33.04,33.05,3000.0,20.7337,20.7463,20.7337,20.74,3000.0
2010-09-03 15:30:00,33.06,33.08,33.03,33.03,4600.0,20.7463,20.7588,20.7274,20.7274,4600.0
2010-09-03 15:35:00,33.04,33.04,33.02,33.04,3800.0,20.7337,20.7337,20.7212,20.7337,3800.0
2010-09-03 15:40:00,33.03,33.06,33.03,33.06,3600.0,20.7274,20.7463,20.7274,20.7463,3600.0
2010-09-03 15:45:00,33.08,33.08,33.06,33.07,19200.0,20.7588,20.7588,20.7463,20.7525,19200.0
2010-09-03 15:50:00,33.07,33.07,33.05,33.05,19300.0,20.7525,20.7525,20.74,20.74,19300.0
2010-09-03 15:55:00,33.05,33.09,33.05,33.05,51300.0,20.74,20.7651,20.74,20.74,51300.0
2010-09-07 09:30:00,32.85,32.85,32.78,32.78,11000.0,20.6145,20.6145,20.5705,20.5705,11000.0
2010-09-07 09:35:00,32.77,32.77,32.74,32.75,6800.0,20.5643,20.5643,20.5454,20.5517,6800.0
2010-09-07 09:40:00,32.75,32.83,32.75,32.82,30100.0,20.5517,20.6019,20.5517,20.5956,30100.0
2010-09-07 09:45:00,32.82,32.83,32.77,32.77,12600.0,20.5956,20.6019,20.5643,20.5643,12600.0
2010-09-07 09:50:00,32.77,32.77,32.75,32.75,6400.0,20.5643,20.5643,20.5517,20.5517,6400.0
2010-09-07 09:55:00,32.73,32.74,32.68,32.69,52000.0,20.5392,20.5454,20.5078,20.5141,52000.0
2010-09-07 10:00:00,32.68,32.71,32.65,32.7,47200.0,20.5078,20.5266,20.489,20.5203,47200.0
2010-09-07 10:05:00,32.71,32.71,32.67,32.7,22100.0,20.5266,20.5266,20.5015,20.5203,22100.0
2010-09-07 10:10:00,32.72,32.73,32.7,32.72,5500.0,20.5329,20.5392,20.5203,20.5329,5500.0
2010-09-07 10:15:00,32.73,32.73,32.68,32.68,5700.0,20.5392,20.5392,20.5078,20.5078,5700.0
2010-09-07 10:20:00,32.68,32.68,32.63,32.67,75100.0,20.5078,20.5078,20.4764,20.5015,75100.0
2010-09-07 10:25:00,32.68,32.7,32.67,32.7,11400.0,20.5078,20.5203,20.5015,20.5203,11400.0
2010-09-07 10:30:00,32.68,32.68,32.66,32.67,6800.0,20.5078,20.5078,20.4952,20.5015,6800.0
2010-09-07 10:35:00,32.65,32.68,32.64,32.68,1000.0,20.489,20.5078,20.4827,20.5078,1000.0
2010-09-07 10:40:00,32.72,32.73,32.72,32.72,11100.0,20.5329,20.5392,20.5329,20.5329,11100.0
2010-09-07 10:45:00,32.72,32.73,32.71,32.72,21600.0,20.5329,20.5392,20.5266,20.5329,21600.0
2010-09-07 10:50:00,32.72,32.74,32.7,32.7,4600.0,20.5329,20.5454,20.5203,20.5203,4600.0
2010-09-07 10:55:00,32.69,32.73,32.69,32.7,106700.0,20.5141,20.5392,20.5141,20.5203,106700.0
2010-09-07 11:00:00,32.71,32.75,32.67,32.67,23600.0,20.5266,20.5517,20.5015,20.5015,23600.0
2010-09-07 11:05:00,32.67,32.69,32.66,32.66,5000.0,20.5015,20.5141,20.4952,20.4952,5000.0
2010-09-07 11:10:00,32.68,32.68,32.65,32.65,15900.0,20.5078,20.5078,20.489,20.489,15900.0
2010-09-07 11:15:00,32.66,32.68,32.64,32.66,12000.0,20.4952,20.5078,20.4827,20.4952,12000.0
2010-09-07 11:20:00,32.71,32.71,32.69,32.7,3000.0,20.5266,20.5266,20.5141,20.5203,3000.0
2010-09-07 11:25:00,32.7,32.7,32.69,32.7,7100.0,20.5203,20.5203,20.5141,20.5203,7100.0
2010-09-07 11:30:00,32.72,32.74,32.71,32.71,11500.0,20.5329,20.5454,20.5266,20.5266,11500.0
2010-09-07 11:35:00,32.69,32.71,32.69,32.71,3500.0,20.5141,20.5266,20.5141,20.5266,3500.0
2010-09-07 11:40:00,32.72,32.72,32.7,32.72,8200.0,20.5329,20.5329,20.5203,20.5329,8200.0
2010-09-07 11:45:00,32.72,32.72,32.68,32.69,18600.0,20.5329,20.5329,20.5078,20.5141,18600.0
2010-09-07 11:50:00,32.71,32.71,32.67,32.67,8400.0,20.5266,20.5266,20.5015,20.5015,8400.0
2010-09-07 11:55:00,32.67,32.73,32.67,32.73,10100.0,20.5015,20.5392,20.5015,20.5392,10100.0
2010-09-07 12:00:00,32.73,32.74,32.72,32.72,2800.0,20.5392,20.5454,20.5329,20.5329,2800.0
2010-09-07 12:05:00,32.74,32.74,32.74,32.74,700.0,20.5454,20.5454,20.5454,20.5454,700.0
2010-09-07 12:10:00,32.72,32.73,32.71,32.72,2900.0,20.5329,20.5392,20.5266,20.5329,2900.0
2010-09-07 12:15:00,32.72,32.73,32.72,32.73,900.0,20.5329,20.5392,20.5329,20.5392,900.0
2010-09-07 12:20:00,32.73,32.73,32.7,32.7,3600.0,20.5392,20.5392,20.5203,20.5203,3600.0
2010-09-07 12:25:00,32.69,32.7,32.69,32.7,1800.0,20.5141,20.5203,20.5141,20.5203,1800.0
2010-09-07 12:30:00,32.7,32.7,32.65,32.68,2000.0,20.5203,20.5203,20.489,20.5078,2000.0
2010-09-07 12:35:00,32.67,32.69,32.67,32.69,2200.0,20.5015,20.5141,20.5015,20.5141,2200.0
2010-09-07 12:40:00,32.69,32.7,32.69,32.7,2100.0,20.5141,20.5203,20.5141,20.5203,2100.0
2010-09-07 12:45:00,32.7,32.71,32.7,32.71,9500.0,20.5203,20.5266,20.5203,20.5266,9500.0
2010-09-07 12:50:00,32.71,32.71,32.68,32.69,3300.0,20.5266,20.5266,20.5078,20.5141,3300.0
2010-09-07 12:55:00,32.7,32.7,32.67,32.69,3100.0,20.5203,20.5203,20.5015,20.5141,3100.0
2010-09-07 13:00:00,32.69,32.69,32.69,32.69,400.0,20.5141,20.5141,20.5141,20.5141,400.0
2010-09-07 13:05:00,32.68,32.69,32.67,32.67,3200.0,20.5078,20.5141,20.5015,20.5015,3200.0
2010-09-07 13:10:00,32.68,32.7,32.68,32.69,3100.0,20.5078,20.5203,20.5078,20.5141,3100.0
2010-09-07 13:15:00,32.71,32.71,32.69,32.7,1800.0,20.5266,20.5266,20.5141,20.5203,1800.0
2010-09-07 13:20:00,32.71,32.71,32.67,32.71,1200.0,20.5266,20.5266,20.5015,20.5266,1200.0
2010-09-07 13:25:00,32.68,32.72,32.68,32.72,5400.0,20.5078,20.5329,20.5078,20.5329,5400.0
2010-09-07 13:30:00,32.7,32.76,32.7,32.76,3100.0,20.5203,20.558,20.5203,20.558,3100.0
2010-09-07 13:35:00,32.75,32.75,32.74,32.74,900.0,20.5517,20.5517,20.5454,20.5454,900.0
2010-09-07 13:40:00,32.73,32.75,32.7,32.7,2500.0,20.5392,20.5517,20.5203,20.5203,2500.0
2010-09-07 13:45:00,32.72,32.73,32.72,32.73,2600.0,20.5329,20.5392,20.5329,20.5392,2600.0
2010-09-07 13:50:00,32.73,32.73,32.72,32.72,1100.0,20.5392,20.5392,20.5329,20.5329,1100.0
2010-09-07 13:55:00,32.75,32.76,32.75,32.75,4500.0,20.5517,20.558,20.5517,20.5517,4500.0
2010-09-07 14:00:00,32.74,32.75,32.74,32.75,6300.0,20.5454,20.5517,20.5454,20.5517,6300.0
2010-09-07 14:05:00,32.75,32.75,32.71,32.71,2300.0,20.5517,20.5517,20.5266,20.5266,2300.0
2010-09-07 14:10:00,32.72,32.74,32.72,32.74,600.0,20.5329,20.5454,20.5329,20.5454,600.0
2010-09-07 14:15:00,32.75,32.77,32.75,32.75,4200.0,20.5517,20.5643,20.5517,20.5517,4200.0
2010-09-07 14:20:00,32.76,32.77,32.76,32.77,5400.0,20.558,20.5643,20.558,20.5643,5400.0
2010-09-07 14:25:00,32.77,32.78,32.75,32.76,19400.0,20.5643,20.5705,20.5517,20.558,19400.0
2010-09-07 14:30:00,32.75,32.75,32.73,32.73,4500.0,20.5517,20.5517,20.5392,20.5392,4500.0
2010-09-07 14:35:00,32.74,32.74,32.69,32.69,5200.0,20.5454,20.5454,20.5141,20.5141,5200.0
2010-09-07 14:40:00,32.69,32.71,32.68,32.7,10000.0,20.5141,20.5266,20.5078,20.5203,10000.0
2010-09-07 14:45:00,32.7,32.71,32.69,32.69,2600.0,20.5203,20.5266,20.5141,20.5141,2600.0
2010-09-07 14:50:00,32.7,32.72,32.68,32.68,4300.0,20.5203,20.5329,20.5078,20.5078,4300.0
2010-09-07 14:55:00,32.67,32.67,32.63,32.64,3300.0,20.5015,20.5015,20.4764,20.4827,3300.0
2010-09-07 15:00:00,32.64,32.64,32.61,32.64,3400.0,20.4827,20.4827,20.4639,20.4827,3400.0
2010-09-07 15:05:00,32.66,32.66,32.62,32.63,2000.0,20.4952,20.4952,20.4701,20.4764,2000.0
2010-09-07 15:10:00,32.63,32.65,32.63,32.65,8100.0,20.4764,20.489,20.4764,20.489,8100.0
2010-09-07 15:15:00,32.65,32.68,32.64,32.67,37500.0,20.489,20.5078,20.4827,20.5015,37500.0
2010-09-07 15:20:00,32.68,32.68,32.66,32.67,2300.0,20.5078,20.5078,20.4952,20.5015,2300.0
2010-09-07 15:25:00,32.66,32.66,32.63,32.64,34900.0,20.4952,20.4952,20.4764,20.4827,34900.0
2010-09-07 15:30:00,32.64,32.64,32.62,32.64,13600.0,20.4827,20.4827,20.4701,20.4827,13600.0
2010-09-07 15:35:00,32.65,32.68,32.65,32.68,2300.0,20.489,20.5078,20.489,20.5078,2300.0
2010-09-07 15:40:00,32.68,32.68,32.65,32.66,5000.0,20.5078,20.5078,20.489,20.4952,5000.0
2010-09-07 15:45:00,32.66,32.67,32.65,32.65,35500.0,20.4952,20.5015,20.489,20.489,35500.0
2010-09-07 15:50:00,32.64,32.64,32.58,32.58,20800.0,20.4827,20.4827,20.445,20.445,20800.0
2010-09-07 15:55:00,32.58,32.62,32.58,32.61,155100.0,20.445,20.4701,20.445,20.4639,155100.0
2010-09-08 09:30:00,32.81,32.88,32.81,32.87,24000.0,20.5894,20.6333,20.5894,20.627,24000.0
2010-09-08 09:35:00,32.88,32.91,32.85,32.9,15600.0,20.6333,20.6521,20.6145,20.6458,15600.0
2010-09-08 09:40:00,32.9,32.96,32.9,32.96,4200.0,20.6458,20.6835,20.6458,20.6835,4200.0
2010-09-08 09:45:00,32.98,32.98,32.93,32.94,11500.0,20.696,20.696,20.6647,20.6709,11500.0
2010-09-08 09:50:00,32.93,32.93,32.87,32.89,36100.0,20.6647,20.6647,20.627,20.6396,36100.0
2010-09-08 09:55:00,32.9,32.94,32.89,32.94,10700.0,20.6458,20.6709,20.6396,20.6709,10700.0
2010-09-08 10:00:00,32.96,32.97,32.94,32.97,111800.0,20.6835,20.6898,20.6709,20.6898,111800.0
2010-09-08 10:05:00,32.98,32.98,32.94,32.97,5700.0,20.696,20.696,20.6709,20.6898,5700.0
2010-09-08 10:10:00,32.97,33.04,32.97,33.03,20500.0,20.6898,20.7337,20.6898,20.7274,20500.0
2010-09-08 10:15:00,33.02,33.03,32.96,32.96,41700.0,20.7212,20.7274,20.6835,20.6835,41700.0
2010-09-08 10:20:00,32.96,32.99,32.96,32.97,23400.0,20.6835,20.7023,20.6835,20.6898,23400.0
2010-09-08 10:25:00,32.98,33.02,32.98,32.98,4500.0,20.696,20.7212,20.696,20.696,4500.0
2010-09-08 10:30:00,32.98,33.03,32.98,33.0,11100.0,20.696,20.7274,20.696,20.7086,11100.0
2010-09-08 10:35:00,33.0,33.04,33.0,33.04,4100.0,20.7086,20.7337,20.7086,20.7337,4100.0
2010-09-08 10:40:00,33.05,33.05,33.03,33.03,9700.0,20.74,20.74,20.7274,20.7274,9700.0
2010-09-08 10:45:00,33.03,33.03,33.01,33.02,5100.0,20.7274,20.7274,20.7149,20.7212,5100.0
2010-09-08 10:50:00,33.0,33.0,32.98,32.99,20700.0,20.7086,20.7086,20.696,20.7023,20700.0
2010-09-08 10:55:00,32.99,33.01,32.98,32.99,9900.0,20.7023,20.7149,20.696,20.7023,9900.0
2010-09-08 11:00:00,32.99,33.07,32.99,33.07,2200.0,20.7023,20.7525,20.7023,20.7525,2200.0
2010-09-08 11:05:00,33.08,33.08,33.07,33.07,2900.0,20.7588,20.7588,20.7525,20.7525,2900.0
2010-09-08 11:10:00,33.07,33.08,33.04,33.05,6000.0,20.7525,20.7588,20.7337,20.74,6000.0
2010-09-08 11:15:00,33.04,33.05,33.04,33.05,3000.0,20.7337,20.74,20.7337,20.74,3000.0
2010-09-08 11:20:00,33.04,33.04,33.01,33.02,1400.0,20.7337,20.7337,20.7149,20.7212,1400.0
2010-09-08 11:25:00,33.02,33.04,33.02,33.03,5600.0,20.7212,20.7337,20.7212,20.7274,5600.0
2010-09-08 11:30:00,33.04,33.04,33.03,33.03,2000.0,20.7337,20.7337,20.7274,20.7274,2000.0
2010-09-08 11:35:00,33.02,33.03,33.0,33.0,1900.0,20.7212,20.7274,20.7086,20.7086,1900.0
2010-09-08 11:40:00,32.99,33.0,32.98,33.0,23000.0,20.7023,20.7086,20.696,20.7086,23000.0
2010-09-08 11:45:00,33.0,33.01,32.99,33.01,11100.0,20.7086,20.7149,20.7023,20.7149,11100.0
2010-09-08 11:50:00,33.02,33.02,32.99,32.99,14100.0,20.7212,20.7212,20.7023,20.7023,14100.0
2010-09-08 11:55:00,32.99,33.03,32.99,33.0,9000.0,20.7023,20.7274,20.7023,20.7086,9000.0
2010-09-08 12:00:00,33.01,33.02,33.01,33.02,1900.0,20.7149,20.7212,20.7149,20.7212,1900.0
2010-09-08 12:05:00,33.01,33.02,33.0,33.02,4200.0,20.7149,20.7212,20.7086,20.7212,4200.0
2010-09-08 12:10:00,33.02,33.02,33.0,33.01,2600.0,20.7212,20.7212,20.7086,20.7149,2600.0
2010-09-08 12:15:00,33.02,33.03,33.01,33.03,11000.0,20.7212,20.7274,20.7149,20.7274,11000.0
2010-09-08 12:20:00,33.01,33.02,33.01,33.02,1200.0,20.7149,20.7212,20.7149,20.7212,1200.0
2010-09-08 12:25:00,33.03,33.05,33.02,33.05,4400.0,20.7274,20.74,20.7212,20.74,4400.0
2010-09-08 12:30:00,33.06,33.06,33.03,33.04,3800.0,20.7463,20.7463,20.7274,20.7337,3800.0
2010-09-08 12:35:00,33.04,33.06,33.04,33.04,6000.0,20.7337,20.7463,20.7337,20.7337,6000.0
2010-09-08 12:40:00,33.04,33.08,33.04,33.05,12700.0,20.7337,20.7588,20.7337,20.74,12700.0
2010-09-08 12:45:00,33.05,33.06,33.04,33.04,4700.0,20.74,20.7463,20.7337,20.7337,4700.0
2010-09-08 12:50:00,33.05,33.05,33.03,33.03,1300.0,20.74,20.74,20.7274,20.7274,1300.0
2010-09-08 12:55:00,33.03,33.04,33.03,33.04,7600.0,20.7274,20.7337,20.7274,20.7337,7600.0
2010-09-08 13:00:00,33.04,33.05,33.04,33.04,4500.0,20.7337,20.74,20.7337,20.7337,4500.0
2010-09-08 13:05:00,33.03,33.04,33.02,33.02,5700.0,20.7274,20.7337,20.7212,20.7212,5700.0
2010-09-08 13:10:00,33.01,33.03,33.01,33.02,2200.0,20.7149,20.7274,20.7149,20.7212,2200.0
2010-09-08 13:15:00,33.03,33.03,33.0,33.01,1200.0,20.7274,20.7274,20.7086,20.7149,1200.0
2010-09-08 13:20:00,33.0,33.02,33.0,33.02,2500.0,20.7086,20.7212,20.7086,20.7212,2500.0
2010-09-08 13:25:00,33.02,33.03,33.02,33.02,1100.0,20.7212,20.7274,20.7212,20.7212,1100.0
2010-09-08 13:30:00,33.03,33.03,33.01,33.01,2100.0,20.7274,20.7274,20.7149,20.7149,2100.0
2010-09-08 13:35:00,33.02,33.02,32.99,32.99,3600.0,20.7212,20.7212,20.7023,20.7023,3600.0
2010-09-08 13:40:00,32.99,32.99,32.92,32.92,16400.0,20.7023,20.7023,20.6584,20.6584,16400.0
2010-09-08 13:45:00,32.91,32.92,32.91,32.92,2800.0,20.6521,20.6584,20.6521,20.6584,2800.0
2010-09-08 13:50:00,32.91,32.92,32.89,32.89,7600.0,20.6521,20.6584,20.6396,20.6396,7600.0
2010-09-08 13:55:00,32.9,32.91,32.88,32.91,13800.0,20.6458,20.6521,20.6333,20.6521,13800.0
2010-09-08 14:00:00,32.89,32.9,32.86,32.88,20200.0,20.6396,20.6458,20.6207,20.6333,20200.0
2010-09-08 14:05:00,32.88,32.91,32.87,32.89,7400.0,20.6333,20.6521,20.627,20.6396,7400.0
2010-09-08 14:10:00,32.9,32.9,32.87,32.9,6700.0,20.6458,20.6458,20.627,20.6458,6700.0
2010-09-08 14:15:00,32.91,32.93,32.9,32.93,2400.0,20.6521,20.6647,20.6458,20.6647,2400.0
2010-09-08 14:20:00,32.93,32.97,32.93,32.96,17900.0,20.6647,20.6898,20.6647,20.6835,17900.0
2010-09-08 14:25:00,32.95,32.96,32.95,32.96,9200.0,20.6772,20.6835,20.6772,20.6835,9200.0
2010-09-08 14:30:00,32.95,32.96,32.93,32.94,5400.0,20.6772,20.6835,20.6647,20.6709,5400.0
2010-09-08 14:35:00,32.94,32.94,32.94,32.94,0.0,20.6709,20.6709,20.6709,20.6709,0.0
2010-09-08 14:40:00,32.94,32.98,32.94,32.97,27900.0,20.6709,20.696,20.6709,20.6898,27900.0
2010-09-08 14:45:00,32.97,32.98,32.97,32.98,13800.0,20.6898,20.696,20.6898,20.696,13800.0
2010-09-08 14:50:00,32.98,32.98,32.95,32.95,9600.0,20.696,20.696,20.6772,20.6772,9600.0
2010-09-08 14:55:00,32.95,32.96,32.95,32.95,2000.0,20.6772,20.6835,20.6772,20.6772,2000.0
2010-09-08 15:00:00,32.95,32.99,32.95,32.99,6200.0,20.6772,20.7023,20.6772,20.7023,6200.0
2010-09-08 15:05:00,32.99,33.0,32.99,32.99,3100.0,20.7023,20.7086,20.7023,20.7023,3100.0
2010-09-08 15:10:00,32.98,32.98,32.95,32.95,23300.0,20.696,20.696,20.6772,20.6772,23300.0
2010-09-08 15:15:00,32.96,32.96,32.94,32.95,2800.0,20.6835,20.6835,20.6709,20.6772,2800.0
2010-09-08 15:20:00,32.94,32.95,32.9,32.9,13000.0,20.6709,20.6772,20.6458,20.6458,13000.0
2010-09-08 15:25:00,32.9,32.93,32.9,32.92,3000.0,20.6458,20.6647,20.6458,20.6584,3000.0
2010-09-08 15:30:00,32.9,32.92,32.9,32.91,4400.0,20.6458,20.6584,20.6458,20.6521,4400.0
2010-09-08 15:35:00,32.9,32.95,32.9,32.92,7300.0,20.6458,20.6772,20.6458,20.6584,7300.0
2010-09-08 15:40:00,32.92,32.94,32.86,32.86,4900.0,20.6584,20.6709,20.6207,20.6207,4900.0
2010-09-08 15:45:00,32.86,32.88,32.85,32.86,11500.0,20.6207,20.6333,20.6145,20.6207,11500.0
2010-09-08 15:50:00,32.85,32.89,32.85,32.89,15300.0,20.6145,20.6396,20.6145,20.6396,15300.0
2010-09-08 15:55:00,32.89,32.89,32.85,32.86,127000.0,20.6396,20.6396,20.6145,20.6207,127000.0
2010-09-09 09:30:00,33.36,33.4,33.34,33.35,105400.0,20.9345,20.9596,20.922,20.9282,105400.0
2010-09-09 09:35:00,33.34,33.38,33.34,33.37,15500.0,20.922,20.9471,20.922,20.9408,15500.0
2010-09-09 09:40:00,33.35,33.36,33.34,33.35,2700.0,20.9282,20.9345,20.922,20.9282,2700.0
2010-09-09 09:45:00,33.33,33.33,33.32,33.32,2400.0,20.9157,20.9157,20.9094,20.9094,2400.0
2010-09-09 09:50:00,33.31,33.33,33.3,33.33,6900.0,20.9031,20.9157,20.8969,20.9157,6900.0
2010-09-09 09:55:00,33.33,33.34,33.32,33.33,21700.0,20.9157,20.922,20.9094,20.9157,21700.0
2010-09-09 10:00:00,33.34,33.36,33.31,33.33,16000.0,20.922,20.9345,20.9031,20.9157,16000.0
2010-09-09 10:05:00,33.31,33.32,33.28,33.28,23600.0,20.9031,20.9094,20.8843,20.8843,23600.0
2010-09-09 10:10:00,33.28,33.28,33.21,33.23,16300.0,20.8843,20.8843,20.8404,20.8529,16300.0
2010-09-09 10:15:00,33.23,33.24,33.22,33.23,4600.0,20.8529,20.8592,20.8467,20.8529,4600.0
2010-09-09 10:20:00,33.24,33.25,33.23,33.23,4500.0,20.8592,20.8655,20.8529,20.8529,4500.0
2010-09-09 10:25:00,33.24,33.25,33.23,33.25,28500.0,20.8592,20.8655,20.8529,20.8655,28500.0
2010-09-09 10:30:00,33.24,33.25,33.2,33.2,14400.0,20.8592,20.8655,20.8341,20.8341,14400.0
2010-09-09 10:35:00,33.2,33.24,33.2,33.24,10000.0,20.8341,20.8592,20.8341,20.8592,10000.0
2010-09-09 10:40:00,33.24,33.24,33.23,33.23,2500.0,20.8592,20.8592,20.8529,20.8529,2500.0
2010-09-09 10:45:00,33.24,33.26,33.24,33.26,1000.0,20.8592,20.8718,20.8592,20.8718,1000.0
2010-09-09 10:50:00,33.26,33.26,33.26,33.26,1800.0,20.8718,20.8718,20.8718,20.8718,1800.0
2010-09-09 10:55:00,33.27,33.27,33.25,33.25,1400.0,20.878,20.878,20.8655,20.8655,1400.0
2010-09-09 11:00:00,33.24,33.27,33.23,33.27,2800.0,20.8592,20.878,20.8529,20.878,2800.0
2010-09-09 11:05:00,33.26,33.26,33.25,33.25,1100.0,20.8718,20.8718,20.8655,20.8655,1100.0
2010-09-09 11:10:00,33.26,33.28,33.26,33.28,1900.0,20.8718,20.8843,20.8718,20.8843,1900.0
2010-09-09 11:15:00,33.28,33.28,33.26,33.26,1300.0,20.8843,20.8843,20.8718,20.8718,1300.0
2010-09-09 11:20:00,33.25,33.25,33.24,33.25,2400.0,20.8655,20.8655,20.8592,20.8655,2400.0
2010-09-09 11:25:00,33.26,33.27,33.26,33.27,1400.0,20.8718,20.878,20.8718,20.878,1400.0
2010-09-09 11:30:00,33.26,33.29,33.26,33.28,3200.0,20.8718,20.8906,20.8718,20.8843,3200.0
2010-09-09 11:35:00,33.29,33.31,33.29,33.31,5200.0,20.8906,20.9031,20.8906,20.9031,5200.0
2010-09-09 11:40:00,33.29,33.29,33.28,33.29,1700.0,20.8906,20.8906,20.8843,20.8906,1700.0
2010-09-09 11:45:00,33.29,33.3,33.27,33.27,8200.0,20.8906,20.8969,20.878,20.878,8200.0
2010-09-09 11:50:00,33.26,33.26,33.23,33.23,2400.0,20.8718,20.8718,20.8529,20.8529,2400.0
2010-09-09 11:55:00,33.24,33.24,33.23,33.24,5300.0,20.8592,20.8592,20.8529,20.8592,5300.0
2010-09-09 12:00:00,33.24,33.27,33.23,33.26,5300.0,20.8592,20.878,20.8529,20.8718,5300.0
2010-09-09 12:05:00,33.26,33.26,33.25,33.26,2900.0,20.8718,20.8718,20.8655,20.8718,2900.0
2010-09-09 12:10:00,33.25,33.25,33.24,33.24,1900.0,20.8655,20.8655,20.8592,20.8592,1900.0
2010-09-09 12:15:00,33.23,33.25,33.23,33.23,3100.0,20.8529,20.8655,20.8529,20.8529,3100.0
2010-09-09 12:20:00,33.23,33.25,33.23,33.25,18700.0,20.8529,20.8655,20.8529,20.8655,18700.0
2010-09-09 12:25:00,33.25,33.26,33.24,33.25,9700.0,20.8655,20.8718,20.8592,20.8655,9700.0
2010-09-09 12:30:00,33.25,33.25,33.24,33.24,800.0,20.8655,20.8655,20.8592,20.8592,800.0
2010-09-09 12:35:00,33.24,33.25,33.24,33.24,4800.0,20.8592,20.8655,20.8592,20.8592,4800.0
2010-09-09 12:40:00,33.25,33.25,33.24,33.25,7600.0,20.8655,20.8655,20.8592,20.8655,7600.0
2010-09-09 12:45:00,33.24,33.24,33.18,33.19,6900.0,20.8592,20.8592,20.8216,20.8278,6900.0
2010-09-09 12:50:00,33.17,33.17,33.16,33.16,1700.0,20.8153,20.8153,20.809,20.809,1700.0
2010-09-09 12:55:00,33.15,33.15,33.12,33.12,3000.0,20.8027,20.8027,20.7839,20.7839,3000.0
2010-09-09 13:00:00,33.11,33.14,33.1,33.13,2100.0,20.7776,20.7965,20.7714,20.7902,2100.0
2010-09-09 13:05:00,33.12,33.12,33.1,33.1,3000.0,20.7839,20.7839,20.7714,20.7714,3000.0
2010-09-09 13:10:00,33.07,33.08,33.07,33.08,2900.0,20.7525,20.7588,20.7525,20.7588,2900.0
2010-09-09 13:15:00,33.04,33.08,33.04,33.08,4100.0,20.7337,20.7588,20.7337,20.7588,4100.0
2010-09-09 13:20:00,33.09,33.11,33.08,33.09,7400.0,20.7651,20.7776,20.7588,20.7651,7400.0
2010-09-09 13:25:00,33.09,33.09,33.05,33.05,3800.0,20.7651,20.7651,20.74,20.74,3800.0
2010-09-09 13:30:00,33.05,33.06,33.03,33.06,4800.0,20.74,20.7463,20.7274,20.7463,4800.0
2010-09-09 13:35:00,33.06,33.09,33.06,33.08,2500.0,20.7463,20.7651,20.7463,20.7588,2500.0
2010-09-09 13:40:00,33.08,33.09,33.07,33.08,7900.0,20.7588,20.7651,20.7525,20.7588,7900.0
2010-09-09 13:45:00,33.08,33.1,33.06,33.09,10800.0,20.7588,20.7714,20.7463,20.7651,10800.0
2010-09-09 13:50:00,33.1,33.1,33.09,33.09,600.0,20.7714,20.7714,20.7651,20.7651,600.0
2010-09-09 13:55:00,33.06,33.06,33.02,33.04,1600.0,20.7463,20.7463,20.7212,20.7337,1600.0
2010-09-09 14:00:00,33.02,33.07,33.02,33.06,4400.0,20.7212,20.7525,20.7212,20.7463,4400.0
2010-09-09 14:05:00,33.07,33.07,33.05,33.05,1400.0,20.7525,20.7525,20.74,20.74,1400.0
2010-09-09 14:10:00,33.05,33.05,33.02,33.04,5300.0,20.74,20.74,20.7212,20.7337,5300.0
2010-09-09 14:15:00,33.04,33.04,33.0,33.04,1600.0,20.7337,20.7337,20.7086,20.7337,1600.0
2010-09-09 14:20:00,33.02,33.04,33.02,33.03,6200.0,20.7212,20.7337,20.7212,20.7274,6200.0
2010-09-09 14:25:00,33.02,33.05,33.01,33.03,13000.0,20.7212,20.74,20.7149,20.7274,13000.0
2010-09-09 14:30:00,33.03,33.07,33.03,33.07,8200.0,20.7274,20.7525,20.7274,20.7525,8200.0
2010-09-09 14:35:00,33.07,33.09,33.06,33.09,1500.0,20.7525,20.7651,20.7463,20.7651,1500.0
2010-09-09 14:40:00,33.07,33.08,33.07,33.08,2300.0,20.7525,20.7588,20.7525,20.7588,2300.0
2010-09-09 14:45:00,33.06,33.09,33.06,33.09,3500.0,20.7463,20.7651,20.7463,20.7651,3500.0
2010-09-09 14:50:00,33.09,33.1,33.08,33.08,7400.0,20.7651,20.7714,20.7588,20.7588,7400.0
2010-09-09 14:55:00,33.09,33.12,33.09,33.11,1500.0,20.7651,20.7839,20.7651,20.7776,1500.0
2010-09-09 15:00:00,33.12,33.13,33.12,33.12,5900.0,20.7839,20.7902,20.7839,20.7839,5900.0
2010-09-09 15:05:00,33.13,33.14,33.13,33.13,4500.0,20.7902,20.7965,20.7902,20.7902,4500.0
2010-09-09 15:10:00,33.13,33.13,33.12,33.12,5600.0,20.7902,20.7902,20.7839,20.7839,5600.0
2010-09-09 15:15:00,33.13,33.14,33.13,33.14,20500.0,20.7902,20.7965,20.7902,20.7965,20500.0
2010-09-09 15:20:00,33.15,33.17,33.14,33.16,18700.0,20.8027,20.8153,20.7965,20.809,18700.0
2010-09-09 15:25:00,33.16,33.17,33.14,33.16,4400.0,20.809,20.8153,20.7965,20.809,4400.0
2010-09-09 15:30:00,33.16,33.16,33.15,33.16,3500.0,20.809,20.809,20.8027,20.809,3500.0
2010-09-09 15:35:00,33.16,33.19,33.16,33.18,6700.0,20.809,20.8278,20.809,20.8216,6700.0
2010-09-09 15:40:00,33.19,33.2,33.17,33.17,20500.0,20.8278,20.8341,20.8153,20.8153,20500.0
2010-09-09 15:45:00,33.17,33.17,33.15,33.17,3400.0,20.8153,20.8153,20.8027,20.8153,3400.0
2010-09-09 15:50:00,33.16,33.17,33.13,33.13,7300.0,20.809,20.8153,20.7902,20.7902,7300.0
2010-09-09 15:55:00,33.13,33.18,33.11,33.17,119700.0,20.7902,20.8216,20.7776,20.8153,119700.0
2010-09-10 09:30:00,33.18,33.2,33.14,33.15,37500.0,20.8216,20.8341,20.7965,20.8027,37500.0
2010-09-10 09:35:00,33.15,33.17,33.14,33.14,15800.0,20.8027,20.8153,20.7965,20.7965,15800.0
2010-09-10 09:40:00,33.14,33.18,33.13,33.16,7500.0,20.7965,20.8216,20.7902,20.809,7500.0
2010-09-10 09:45:00,33.16,33.2,33.16,33.2,11600.0,20.809,20.8341,20.809,20.8341,11600.0
2010-09-10 09:50:00,33.2,33.26,33.2,33.21,8700.0,20.8341,20.8718,20.8341,20.8404,8700.0
2010-09-10 09:55:00,33.21,33.24,33.21,33.21,6800.0,20.8404,20.8592,20.8404,20.8404,6800.0
2010-09-10 10:00:00,33.19,33.22,33.17,33.21,10200.0,20.8278,20.8467,20.8153,20.8404,10200.0
2010-09-10 10:05:00,33.2,33.21,33.18,33.21,17300.0,20.8341,20.8404,20.8216,20.8404,17300.0
2010-09-10 10:10:00,33.2,33.23,33.19,33.23,12200.0,20.8341,20.8529,20.8278,20.8529,12200.0
2010-09-10 10:15:00,33.22,33.23,33.22,33.23,6800.0,20.8467,20.8529,20.8467,20.8529,6800.0
2010-09-10 10:20:00,33.24,33.26,33.23,33.23,6300.0,20.8592,20.8718,20.8529,20.8529,6300.0
2010-09-10 10:25:00,33.23,33.24,33.23,33.24,1100.0,20.8529,20.8592,20.8529,20.8592,1100.0
2010-09-10 10:30:00,33.24,33.28,33.24,33.28,1100.0,20.8592,20.8843,20.8592,20.8843,1100.0
2010-09-10 10:35:00,33.27,33.28,33.26,33.27,3700.0,20.878,20.8843,20.8718,20.878,3700.0
2010-09-10 10:40:00,33.26,33.26,33.25,33.25,4500.0,20.8718,20.8718,20.8655,20.8655,4500.0
2010-09-10 10:45:00,33.24,33.26,33.23,33.24,16500.0,20.8592,20.8718,20.8529,20.8592,16500.0
2010-09-10 10:50:00,33.24,33.26,33.23,33.25,29600.0,20.8592,20.8718,20.8529,20.8655,29600.0
2010-09-10 10:55:00,33.25,33.29,33.25,33.28,2700.0,20.8655,20.8906,20.8655,20.8843,2700.0
2010-09-10 11:00:00,33.28,33.28,33.25,33.26,4200.0,20.8843,20.8843,20.8655,20.8718,4200.0
2010-09-10 11:05:00,33.26,33.26,33.23,33.25,7900.0,20.8718,20.8718,20.8529,20.8655,7900.0
2010-09-10 11:10:00,33.26,33.26,33.25,33.26,4400.0,20.8718,20.8718,20.8655,20.8718,4400.0
2010-09-10 11:15:00,33.25,33.26,33.25,33.25,2000.0,20.8655,20.8718,20.8655,20.8655,2000.0
2010-09-10 11:20:00,33.25,33.26,33.25,33.26,2600.0,20.8655,20.8718,20.8655,20.8718,2600.0
2010-09-10 11:25:00,33.27,33.28,33.27,33.28,3600.0,20.878,20.8843,20.878,20.8843,3600.0
2010-09-10 11:30:00,33.28,33.28,33.27,33.27,3700.0,20.8843,20.8843,20.878,20.878,3700.0
2010-09-10 11:35:00,33.26,33.27,33.26,33.26,4300.0,20.8718,20.878,20.8718,20.8718,4300.0
2010-09-10 11:40:00,33.25,33.26,33.25,33.26,4000.0,20.8655,20.8718,20.8655,20.8718,4000.0
2010-09-10 11:45:00,33.25,33.26,33.25,33.25,3500.0,20.8655,20.8718,20.8655,20.8655,3500.0
2010-09-10 11:50:00,33.26,33.26,33.23,33.23,7500.0,20.8718,20.8718,20.8529,20.8529,7500.0
2010-09-10 11:55:00,33.21,33.21,33.19,33.21,8100.0,20.8404,20.8404,20.8278,20.8404,8100.0
2010-09-10 12:00:00,33.2,33.22,33.19,33.2,3000.0,20.8341,20.8467,20.8278,20.8341,3000.0
2010-09-10 12:05:00,33.19,33.19,33.17,33.18,3700.0,20.8278,20.8278,20.8153,20.8216,3700.0
2010-09-10 12:10:00,33.18,33.21,33.18,33.2,2500.0,20.8216,20.8404,20.8216,20.8341,2500.0
2010-09-10 12:15:00,33.2,33.23,33.2,33.22,37100.0,20.8341,20.8529,20.8341,20.8467,37100.0
2010-09-10 12:20:00,33.22,33.25,33.21,33.24,5900.0,20.8467,20.8655,20.8404,20.8592,5900.0
2010-09-10 12:25:00,33.24,33.25,33.23,33.24,10000.0,20.8592,20.8655,20.8529,20.8592,10000.0
2010-09-10 12:30:00,33.23,33.23,33.2,33.21,2000.0,20.8529,20.8529,20.8341,20.8404,2000.0
2010-09-10 12:35:00,33.21,33.22,33.2,33.22,4500.0,20.8404,20.8467,20.8341,20.8467,4500.0
2010-09-10 12:40:00,33.21,33.22,33.21,33.21,1500.0,20.8404,20.8467,20.8404,20.8404,1500.0
2010-09-10 12:45:00,33.23,33.24,33.23,33.23,800.0,20.8529,20.8592,20.8529,20.8529,800.0
2010-09-10 12:50:00,33.24,33.24,33.22,33.24,3300.0,20.8592,20.8592,20.8467,20.8592,3300.0
2010-09-10 12:55:00,33.23,33.23,33.21,33.21,5500.0,20.8529,20.8529,20.8404,20.8404,5500.0
2010-09-10 13:00:00,33.21,33.21,33.19,33.2,1400.0,20.8404,20.8404,20.8278,20.8341,1400.0
2010-09-10 13:05:00,33.2,33.22,33.19,33.21,2700.0,20.8341,20.8467,20.8278,20.8404,2700.0
2010-09-10 13:10:00,33.22,33.22,33.21,33.21,400.0,20.8467,20.8467,20.8404,20.8404,400.0
2010-09-10 13:15:00,33.21,33.22,33.2,33.22,3500.0,20.8404,20.8467,20.8341,20.8467,3500.0
2010-09-10 13:20:00,33.21,33.22,33.2,33.21,1400.0,20.8404,20.8467,20.8341,20.8404,1400.0
2010-09-10 13:25:00,33.21,33.22,33.21,33.22,700.0,20.8404,20.8467,20.8404,20.8467,700.0
2010-09-10 13:30:00,33.22,33.25,33.22,33.25,5000.0,20.8467,20.8655,20.8467,20.8655,5000.0
2010-09-10 13:35:00,33.24,33.26,33.24,33.25,40100.0,20.8592,20.8718,20.8592,20.8655,40100.0
2010-09-10 13:40:00,33.23,33.23,33.22,33.23,500.0,20.8529,20.8529,20.8467,20.8529,500.0
2010-09-10 13:45:00,33.23,33.24,33.22,33.24,2200.0,20.8529,20.8592,20.8467,20.8592,2200.0
2010-09-10 13:50:00,33.24,33.24,33.22,33.22,3100.0,20.8592,20.8592,20.8467,20.8467,3100.0
2010-09-10 13:55:00,33.23,33.23,33.21,33.21,2300.0,20.8529,20.8529,20.8404,20.8404,2300.0
2010-09-10 14:00:00,33.21,33.23,33.21,33.23,10900.0,20.8404,20.8529,20.8404,20.8529,10900.0
2010-09-10 14:05:00,33.23,33.24,33.23,33.24,1500.0,20.8529,20.8592,20.8529,20.8592,1500.0
2010-09-10 14:10:00,33.23,33.25,33.23,33.23,4900.0,20.8529,20.8655,20.8529,20.8529,4900.0
2010-09-10 14:15:00,33.23,33.24,33.23,33.23,2900.0,20.8529,20.8592,20.8529,20.8529,2900.0
2010-09-10 14:20:00,33.23,33.24,33.22,33.24,3800.0,20.8529,20.8592,20.8467,20.8592,3800.0
2010-09-10 14:25:00,33.24,33.27,33.24,33.26,1400.0,20.8592,20.878,20.8592,20.8718,1400.0
2010-09-10 14:30:00,33.26,33.27,33.25,33.26,5000.0,20.8718,20.878,20.8655,20.8718,5000.0
2010-09-10 14:35:00,33.26,33.28,33.26,33.27,8500.0,20.8718,20.8843,20.8718,20.878,8500.0
2010-09-10 14:40:00,33.27,33.28,33.27,33.28,1700.0,20.878,20.8843,20.878,20.8843,1700.0
2010-09-10 14:45:00,33.28,33.28,33.26,33.26,2800.0,20.8843,20.8843,20.8718,20.8718,2800.0
2010-09-10 14:50:00,33.26,33.27,33.25,33.26,5100.0,20.8718,20.878,20.8655,20.8718,5100.0
2010-09-10 14:55:00,33.27,33.27,33.26,33.26,4800.0,20.878,20.878,20.8718,20.8718,4800.0
2010-09-10 15:00:00,33.27,33.27,33.25,33.25,12400.0,20.878,20.878,20.8655,20.8655,12400.0
2010-09-10 15:05:00,33.26,33.26,33.25,33.26,3900.0,20.8718,20.8718,20.8655,20.8718,3900.0
2010-09-10 15:10:00,33.24,33.24,33.24,33.24,200.0,20.8592,20.8592,20.8592,20.8592,200.0
2010-09-10 15:15:00,33.25,33.27,33.24,33.27,7900.0,20.8655,20.878,20.8592,20.878,7900.0
2010-09-10 15:20:00,33.26,33.28,33.26,33.28,10400.0,20.8718,20.8843,20.8718,20.8843,10400.0
2010-09-10 15:25:00,33.28,33.3,33.27,33.3,10200.0,20.8843,20.8969,20.878,20.8969,10200.0
2010-09-10 15:30:00,33.29,33.3,33.29,33.29,7200.0,20.8906,20.8969,20.8906,20.8906,7200.0
2010-09-10 15:35:00,33.29,33.29,33.27,33.27,9900.0,20.8906,20.8906,20.878,20.878,9900.0
2010-09-10 15:40:00,33.27,33.28,33.26,33.28,4400.0,20.878,20.8843,20.8718,20.8843,4400.0
2010-09-10 15:45:00,33.27,33.28,33.26,33.26,8400.0,20.878,20.8843,20.8718,20.8718,8400.0
2010-09-10 15:50:00,33.26,33.27,33.26,33.27,4200.0,20.8718,20.878,20.8718,20.878,4200.0
2010-09-10 15:55:00,33.26,33.27,33.24,33.26,26400.0,20.8718,20.878,20.8592,20.8718,26400.0
2010-09-13 09:30:00,33.74,33.74,33.72,33.72,25700.0,21.173,21.173,21.1604,21.1604,25700.0
2010-09-13 09:35:00,33.73,33.75,33.72,33.75,16200.0,21.1667,21.1793,21.1604,21.1793,16200.0
2010-09-13 09:40:00,33.76,33.78,33.75,33.76,48400.0,21.1855,21.1981,21.1793,21.1855,48400.0
2010-09-13 09:45:00,33.76,33.76,33.73,33.75,10800.0,21.1855,21.1855,21.1667,21.1793,10800.0
2010-09-13 09:50:00,33.74,33.76,33.74,33.75,25300.0,21.173,21.1855,21.173,21.1793,25300.0
2010-09-13 09:55:00,33.74,33.75,33.73,33.73,36700.0,21.173,21.1793,21.1667,21.1667,36700.0
2010-09-13 10:00:00,33.72,33.75,33.72,33.75,6900.0,21.1604,21.1793,21.1604,21.1793,6900.0
2010-09-13 10:05:00,33.76,33.8,33.76,33.78,26100.0,21.1855,21.2106,21.1855,21.1981,26100.0
2010-09-13 10:10:00,33.79,33.79,33.77,33.79,5600.0,21.2044,21.2044,21.1918,21.2044,5600.0
2010-09-13 10:15:00,33.79,33.8,33.78,33.78,11100.0,21.2044,21.2106,21.1981,21.1981,11100.0
2010-09-13 10:20:00,33.77,33.79,33.77,33.79,7200.0,21.1918,21.2044,21.1918,21.2044,7200.0
2010-09-13 10:25:00,33.8,33.81,33.79,33.81,10700.0,21.2106,21.2169,21.2044,21.2169,10700.0
2010-09-13 10:30:00,33.82,33.83,33.81,33.82,10200.0,21.2232,21.2295,21.2169,21.2232,10200.0
2010-09-13 10:35:00,33.82,33.84,33.81,33.83,11600.0,21.2232,21.2357,21.2169,21.2295,11600.0
2010-09-13 10:40:00,33.82,33.82,33.82,33.82,2800.0,21.2232,21.2232,21.2232,21.2232,2800.0
2010-09-13 10:45:00,33.82,33.84,33.82,33.84,2000.0,21.2232,21.2357,21.2232,21.2357,2000.0
2010-09-13 10:50:00,33.83,33.84,33.83,33.83,7200.0,21.2295,21.2357,21.2295,21.2295,7200.0
2010-09-13 10:55:00,33.83,33.84,33.82,33.82,8000.0,21.2295,21.2357,21.2232,21.2232,8000.0
2010-09-13 11:00:00,33.82,33.83,33.81,33.82,10200.0,21.2232,21.2295,21.2169,21.2232,10200.0
2010-09-13 11:05:00,33.81,33.81,33.79,33.8,13500.0,21.2169,21.2169,21.2044,21.2106,13500.0
2010-09-13 11:10:00,33.79,33.81,33.79,33.81,2800.0,21.2044,21.2169,21.2044,21.2169,2800.0
2010-09-13 11:15:00,33.83,33.83,33.83,33.83,100.0,21.2295,21.2295,21.2295,21.2295,100.0
2010-09-13 11:20:00,33.83,33.84,33.83,33.83,700.0,21.2295,21.2357,21.2295,21.2295,700.0
2010-09-13 11:25:00,33.82,33.83,33.82,33.83,3200.0,21.2232,21.2295,21.2232,21.2295,3200.0
2010-09-13 11:30:00,33.83,33.83,33.79,33.8,46500.0,21.2295,21.2295,21.2044,21.2106,46500.0
2010-09-13 11:35:00,33.79,33.82,33.78,33.81,38900.0,21.2044,21.2232,21.1981,21.2169,38900.0
2010-09-13 11:40:00,33.8,33.8,33.76,33.76,24300.0,21.2106,21.2106,21.1855,21.1855,24300.0
2010-09-13 11:45:00,33.78,33.8,33.78,33.78,2100.0,21.1981,21.2106,21.1981,21.1981,2100.0
2010-09-13 11:50:00,33.79,33.81,33.79,33.81,18100.0,21.2044,21.2169,21.2044,21.2169,18100.0
2010-09-13 11:55:00,33.82,33.84,33.82,33.83,9100.0,21.2232,21.2357,21.2232,21.2295,9100.0
2010-09-13 12:00:00,33.83,33.83,33.81,33.81,7400.0,21.2295,21.2295,21.2169,21.2169,7400.0
2010-09-13 12:05:00,33.79,33.79,33.78,33.79,400.0,21.2044,21.2044,21.1981,21.2044,400.0
2010-09-13 12:10:00,33.79,33.8,33.79,33.79,6400.0,21.2044,21.2106,21.2044,21.2044,6400.0
2010-09-13 12:15:00,33.77,33.78,33.75,33.76,8900.0,21.1918,21.1981,21.1793,21.1855,8900.0
2010-09-13 12:20:00,33.75,33.76,33.68,33.69,10700.0,21.1793,21.1855,21.1353,21.1416,10700.0
2010-09-13 12:25:00,33.71,33.71,33.7,33.71,5300.0,21.1541,21.1541,21.1479,21.1541,5300.0
2010-09-13 12:30:00,33.72,33.72,33.69,33.72,42200.0,21.1604,21.1604,21.1416,21.1604,42200.0
2010-09-13 12:35:00,33.73,33.75,33.72,33.72,40800.0,21.1667,21.1793,21.1604,21.1604,40800.0
2010-09-13 12:40:00,33.73,33.75,33.72,33.75,22700.0,21.1667,21.1793,21.1604,21.1793,22700.0
2010-09-13 12:45:00,33.75,33.75,33.72,33.74,20600.0,21.1793,21.1793,21.1604,21.173,20600.0
2010-09-13 12:50:00,33.74,33.74,33.71,33.73,22500.0,21.173,21.173,21.1541,21.1667,22500.0
2010-09-13 12:55:00,33.73,33.73,33.72,33.72,11900.0,21.1667,21.1667,21.1604,21.1604,11900.0
2010-09-13 13:00:00,33.72,33.75,33.71,33.72,56000.0,21.1604,21.1793,21.1541,21.1604,56000.0
2010-09-13 13:05:00,33.73,33.73,33.71,33.73,42700.0,21.1667,21.1667,21.1541,21.1667,42700.0
2010-09-13 13:10:00,33.73,33.75,33.73,33.74,61300.0,21.1667,21.1793,21.1667,21.173,61300.0
2010-09-13 13:15:00,33.74,33.74,33.72,33.72,15500.0,21.173,21.173,21.1604,21.1604,15500.0
2010-09-13 13:20:00,33.72,33.76,33.72,33.76,24900.0,21.1604,21.1855,21.1604,21.1855,24900.0
2010-09-13 13:25:00,33.78,33.78,33.76,33.78,29100.0,21.1981,21.1981,21.1855,21.1981,29100.0
2010-09-13 13:30:00,33.77,33.77,33.76,33.76,20700.0,21.1918,21.1918,21.1855,21.1855,20700.0
2010-09-13 13:35:00,33.77,33.77,33.77,33.77,1900.0,21.1918,21.1918,21.1918,21.1918,1900.0
2010-09-13 13:40:00,33.76,33.76,33.74,33.75,25400.0,21.1855,21.1855,21.173,21.1793,25400.0
2010-09-13 13:45:00,33.74,33.76,33.74,33.76,15200.0,21.173,21.1855,21.173,21.1855,15200.0
2010-09-13 13:50:00,33.76,33.77,33.74,33.74,13200.0,21.1855,21.1918,21.173,21.173,13200.0
2010-09-13 13:55:00,33.75,33.76,33.74,33.74,41100.0,21.1793,21.1855,21.173,21.173,41100.0
2010-09-13 14:00:00,33.73,33.73,33.71,33.72,1400.0,21.1667,21.1667,21.1541,21.1604,1400.0
2010-09-13 14:05:00,33.72,33.72,33.7,33.72,1700.0,21.1604,21.1604,21.1479,21.1604,1700.0
2010-09-13 14:10:00,33.72,33.73,33.71,33.71,3500.0,21.1604,21.1667,21.1541,21.1541,3500.0
2010-09-13 14:15:00,33.72,33.74,33.71,33.74,2100.0,21.1604,21.173,21.1541,21.173,2100.0
2010-09-13 14:20:00,33.73,33.74,33.73,33.73,2800.0,21.1667,21.173,21.1667,21.1667,2800.0
2010-09-13 14:25:00,33.74,33.76,33.74,33.76,23100.0,21.173,21.1855,21.173,21.1855,23100.0
2010-09-13 14:30:00,33.76,33.78,33.76,33.78,16600.0,21.1855,21.1981,21.1855,21.1981,16600.0
2010-09-13 14:35:00,33.77,33.77,33.77,33.77,3300.0,21.1918,21.1918,21.1918,21.1918,3300.0
2010-09-13 14:40:00,33.76,33.78,33.76,33.78,1100.0,21.1855,21.1981,21.1855,21.1981,1100.0
2010-09-13 14:45:00,33.77,33.79,33.76,33.78,12200.0,21.1918,21.2044,21.1855,21.1981,12200.0
2010-09-13 14:50:00,33.78,33.78,33.77,33.77,5500.0,21.1981,21.1981,21.1918,21.1918,5500.0
2010-09-13 14:55:00,33.77,33.77,33.75,33.77,6300.0,21.1918,21.1918,21.1793,21.1918,6300.0
2010-09-13 15:00:00,33.77,33.78,33.76,33.77,43700.0,21.1918,21.1981,21.1855,21.1918,43700.0
2010-09-13 15:05:00,33.77,33.77,33.73,33.75,19200.0,21.1918,21.1918,21.1667,21.1793,19200.0
2010-09-13 15:10:00,33.75,33.76,33.75,33.76,4600.0,21.1793,21.1855,21.1793,21.1855,4600.0
2010-09-13 15:15:00,33.75,33.77,33.75,33.77,42000.0,21.1793,21.1918,21.1793,21.1918,42000.0
2010-09-13 15:20:00,33.77,33.78,33.77,33.78,23100.0,21.1918,21.1981,21.1918,21.1981,23100.0
2010-09-13 15:25:00,33.78,33.79,33.76,33.78,23500.0,21.1981,21.2044,21.1855,21.1981,23500.0
2010-09-13 15:30:00,33.78,33.79,33.77,33.78,41600.0,21.1981,21.2044,21.1918,21.1981,41600.0
2010-09-13 15:35:00,33.79,33.81,33.79,33.8,94200.0,21.2044,21.2169,21.2044,21.2106,94200.0
2010-09-13 15:40:00,33.81,33.84,33.81,33.83,71500.0,21.2169,21.2357,21.2169,21.2295,71500.0
2010-09-13 15:45:00,33.84,33.85,33.82,33.84,14200.0,21.2357,21.242,21.2232,21.2357,14200.0
2010-09-13 15:50:00,33.83,33.86,33.82,33.86,41000.0,21.2295,21.2483,21.2232,21.2483,41000.0
2010-09-13 15:55:00,33.86,33.86,33.83,33.86,92100.0,21.2483,21.2483,21.2295,21.2483,92100.0
2010-09-14 09:30:00,33.76,33.77,33.72,33.75,40800.0,21.1855,21.1918,21.1604,21.1793,40800.0
2010-09-14 09:35:00,33.74,33.74,33.69,33.72,7900.0,21.173,21.173,21.1416,21.1604,7900.0
2010-09-14 09:40:00,33.7,33.71,33.63,33.63,34200.0,21.1479,21.1541,21.1039,21.1039,34200.0
2010-09-14 09:45:00,33.63,33.69,33.63,33.67,14700.0,21.1039,21.1416,21.1039,21.129,14700.0
2010-09-14 09:50:00,33.68,33.72,33.67,33.71,18400.0,21.1353,21.1604,21.129,21.1541,18400.0
2010-09-14 09:55:00,33.72,33.74,33.71,33.73,7100.0,21.1604,21.173,21.1541,21.1667,7100.0
2010-09-14 10:00:00,33.75,33.76,33.71,33.75,12500.0,21.1793,21.1855,21.1541,21.1793,12500.0
2010-09-14 10:05:00,33.76,33.79,33.75,33.77,5200.0,21.1855,21.2044,21.1793,21.1918,5200.0
2010-09-14 10:10:00,33.78,33.79,33.77,33.77,8600.0,21.1981,21.2044,21.1918,21.1918,8600.0
2010-09-14 10:15:00,33.75,33.83,33.75,33.83,18500.0,21.1793,21.2295,21.1793,21.2295,18500.0
2010-09-14 10:20:00,33.82,33.85,33.81,33.84,5400.0,21.2232,21.242,21.2169,21.2357,5400.0
2010-09-14 10:25:00,33.83,33.92,33.83,33.91,5200.0,21.2295,21.2859,21.2295,21.2797,5200.0
2010-09-14 10:30:00,33.91,33.94,33.88,33.9,8100.0,21.2797,21.2985,21.2608,21.2734,8100.0
2010-09-14 10:35:00,33.93,33.93,33.89,33.89,2800.0,21.2922,21.2922,21.2671,21.2671,2800.0
2010-09-14 10:40:00,33.89,33.95,33.89,33.95,4500.0,21.2671,21.3048,21.2671,21.3048,4500.0
2010-09-14 10:45:00,33.95,34.03,33.95,34.03,5100.0,21.3048,21.355,21.3048,21.355,5100.0
2010-09-14 10:50:00,34.02,34.04,34.02,34.03,2000.0,21.3487,21.3612,21.3487,21.355,2000.0
2010-09-14 10:55:00,34.02,34.04,34.01,34.01,2900.0,21.3487,21.3612,21.3424,21.3424,2900.0
2010-09-14 11:00:00,34.01,34.05,34.01,34.03,6200.0,21.3424,21.3675,21.3424,21.355,6200.0
2010-09-14 11:05:00,34.03,34.09,34.03,34.09,4700.0,21.355,21.3926,21.355,21.3926,4700.0
2010-09-14 11:10:00,34.08,34.11,34.07,34.11,6000.0,21.3863,21.4052,21.3801,21.4052,6000.0
2010-09-14 11:15:00,34.12,34.12,34.09,34.09,8300.0,21.4114,21.4114,21.3926,21.3926,8300.0
2010-09-14 11:20:00,34.09,34.09,34.05,34.05,8700.0,21.3926,21.3926,21.3675,21.3675,8700.0
2010-09-14 11:25:00,34.05,34.06,34.05,34.05,7900.0,21.3675,21.3738,21.3675,21.3675,7900.0
2010-09-14 11:30:00,34.06,34.09,34.05,34.05,7500.0,21.3738,21.3926,21.3675,21.3675,7500.0
2010-09-14 11:35:00,34.04,34.05,34.04,34.05,3300.0,21.3612,21.3675,21.3612,21.3675,3300.0
2010-09-14 11:40:00,34.07,34.11,34.07,34.09,5500.0,21.3801,21.4052,21.3801,21.3926,5500.0
2010-09-14 11:45:00,34.09,34.14,34.09,34.14,7600.0,21.3926,21.424,21.3926,21.424,7600.0
2010-09-14 11:50:00,34.13,34.14,34.11,34.13,2500.0,21.4177,21.424,21.4052,21.4177,2500.0
2010-09-14 11:55:00,34.12,34.18,34.12,34.18,8600.0,21.4114,21.4491,21.4114,21.4491,8600.0
2010-09-14 12:00:00,34.16,34.17,34.16,34.17,200.0,21.4365,21.4428,21.4365,21.4428,200.0
2010-09-14 12:05:00,34.2,34.2,34.18,34.18,1500.0,21.4616,21.4616,21.4491,21.4491,1500.0
2010-09-14 12:10:00,34.18,34.18,34.16,34.16,1300.0,21.4491,21.4491,21.4365,21.4365,1300.0
2010-09-14 12:15:00,34.16,34.17,34.14,34.16,2700.0,21.4365,21.4428,21.424,21.4365,2700.0
2010-09-14 12:20:00,34.16,34.17,34.15,34.17,2400.0,21.4365,21.4428,21.4303,21.4428,2400.0
2010-09-14 12:25:00,34.19,34.19,34.16,34.16,2300.0,21.4554,21.4554,21.4365,21.4365,2300.0
2010-09-14 12:30:00,34.15,34.17,34.14,34.17,5000.0,21.4303,21.4428,21.424,21.4428,5000.0
2010-09-14 12:35:00,34.16,34.16,34.14,34.16,17700.0,21.4365,21.4365,21.424,21.4365,17700.0
2010-09-14 12:40:00,34.15,34.16,34.15,34.16,1600.0,21.4303,21.4365,21.4303,21.4365,1600.0
2010-09-14 12:45:00,34.17,34.17,34.13,34.13,1400.0,21.4428,21.4428,21.4177,21.4177,1400.0
2010-09-14 12:50:00,34.12,34.14,34.11,34.13,3300.0,21.4114,21.424,21.4052,21.4177,3300.0
2010-09-14 12:55:00,34.13,34.14,34.11,34.12,10000.0,21.4177,21.424,21.4052,21.4114,10000.0
2010-09-14 13:00:00,34.12,34.14,34.11,34.14,3300.0,21.4114,21.424,21.4052,21.424,3300.0
2010-09-14 13:05:00,34.13,34.14,34.12,34.13,2800.0,21.4177,21.424,21.4114,21.4177,2800.0
2010-09-14 13:10:00,34.13,34.13,34.11,34.12,3400.0,21.4177,21.4177,21.4052,21.4114,3400.0
2010-09-14 13:15:00,34.1,34.11,34.09,34.09,1000.0,21.3989,21.4052,21.3926,21.3926,1000.0
2010-09-14 13:20:00,34.09,34.09,34.08,34.08,2200.0,21.3926,21.3926,21.3863,21.3863,2200.0
2010-09-14 13:25:00,34.09,34.09,34.06,34.07,2800.0,21.3926,21.3926,21.3738,21.3801,2800.0
2010-09-14 13:30:00,34.1,34.1,34.1,34.1,1000.0,21.3989,21.3989,21.3989,21.3989,1000.0
2010-09-14 13:35:00,34.11,34.13,34.1,34.11,18500.0,21.4052,21.4177,21.3989,21.4052,18500.0
2010-09-14 13:40:00,34.11,34.11,34.1,34.1,14700.0,21.4052,21.4052,21.3989,21.3989,14700.0
2010-09-14 13:45:00,34.09,34.09,34.07,34.09,4900.0,21.3926,21.3926,21.3801,21.3926,4900.0
2010-09-14 13:50:00,34.09,34.09,34.07,34.09,1800.0,21.3926,21.3926,21.3801,21.3926,1800.0
2010-09-14 13:55:00,34.08,34.11,34.08,34.1,13800.0,21.3863,21.4052,21.3863,21.3989,13800.0
2010-09-14 14:00:00,34.11,34.12,34.1,34.12,5200.0,21.4052,21.4114,21.3989,21.4114,5200.0
2010-09-14 14:05:00,34.11,34.12,34.1,34.12,10400.0,21.4052,21.4114,21.3989,21.4114,10400.0
2010-09-14 14:10:00,34.12,34.14,34.11,34.13,7200.0,21.4114,21.424,21.4052,21.4177,7200.0
2010-09-14 14:15:00,34.14,34.14,34.12,34.12,2900.0,21.424,21.424,21.4114,21.4114,2900.0
2010-09-14 14:20:00,34.12,34.14,34.12,34.13,3200.0,21.4114,21.424,21.4114,21.4177,3200.0
2010-09-14 14:25:00,34.13,34.14,34.12,34.14,25100.0,21.4177,21.424,21.4114,21.424,25100.0
2010-09-14 14:30:00,34.13,34.13,34.12,34.12,12400.0,21.4177,21.4177,21.4114,21.4114,12400.0
2010-09-14 14:35:00,34.12,34.15,34.12,34.15,9400.0,21.4114,21.4303,21.4114,21.4303,9400.0
2010-09-14 14:40:00,34.15,34.16,34.15,34.16,2000.0,21.4303,21.4365,21.4303,21.4365,2000.0
2010-09-14 14:45:00,34.17,34.17,34.17,34.17,500.0,21.4428,21.4428,21.4428,21.4428,500.0
2010-09-14 14:50:00,34.17,34.18,34.16,34.18,2800.0,21.4428,21.4491,21.4365,21.4491,2800.0
2010-09-14 14:55:00,34.18,34.18,34.17,34.18,2400.0,21.4491,21.4491,21.4428,21.4491,2400.0
2010-09-14 15:00:00,34.18,34.18,34.17,34.17,11700.0,21.4491,21.4491,21.4428,21.4428,11700.0
2010-09-14 15:05:00,34.17,34.17,34.16,34.16,12300.0,21.4428,21.4428,21.4365,21.4365,12300.0
2010-09-14 15:10:00,34.17,34.17,34.16,34.16,1200.0,21.4428,21.4428,21.4365,21.4365,1200.0
2010-09-14 15:15:00,34.14,34.16,34.14,34.14,9500.0,21.424,21.4365,21.424,21.424,9500.0
2010-09-14 15:20:00,34.15,34.17,34.15,34.17,33600.0,21.4303,21.4428,21.4303,21.4428,33600.0
2010-09-14 15:25:00,34.17,34.17,34.15,34.16,21100.0,21.4428,21.4428,21.4303,21.4365,21100.0
2010-09-14 15:30:00,34.17,34.17,34.16,34.17,4800.0,21.4428,21.4428,21.4365,21.4428,4800.0
2010-09-14 15:35:00,34.17,34.19,34.16,34.17,5500.0,21.4428,21.4554,21.4365,21.4428,5500.0
2010-09-14 15:40:00,34.17,34.17,34.11,34.11,8200.0,21.4428,21.4428,21.4052,21.4052,8200.0
2010-09-14 15:45:00,34.11,34.13,34.08,34.11,7700.0,21.4052,21.4177,21.3863,21.4052,7700.0
2010-09-14 15:50:00,34.11,34.11,34.05,34.07,44800.0,21.4052,21.4052,21.3675,21.3801,44800.0
2010-09-14 15:55:00,34.07,34.08,34.05,34.06,16800.0,21.3801,21.3863,21.3675,21.3738,16800.0
2010-09-15 09:30:00,33.82,33.84,33.77,33.81,11800.0,21.2232,21.2357,21.1918,21.2169,11800.0
2010-09-15 09:35:00,33.81,33.82,33.75,33.75,15800.0,21.2169,21.2232,21.1793,21.1793,15800.0
2010-09-15 09:40:00,33.74,33.76,33.71,33.76,23300.0,21.173,21.1855,21.1541,21.1855,23300.0
2010-09-15 09:45:00,33.75,33.79,33.71,33.79,7100.0,21.1793,21.2044,21.1541,21.2044,7100.0
2010-09-15 09:50:00,33.79,33.8,33.78,33.8,3600.0,21.2044,21.2106,21.1981,21.2106,3600.0
2010-09-15 09:55:00,33.8,33.82,33.79,33.82,7000.0,21.2106,21.2232,21.2044,21.2232,7000.0
2010-09-15 10:00:00,33.83,33.87,33.83,33.84,14900.0,21.2295,21.2546,21.2295,21.2357,14900.0
2010-09-15 10:05:00,33.85,33.89,33.83,33.89,12700.0,21.242,21.2671,21.2295,21.2671,12700.0
2010-09-15 10:10:00,33.89,33.91,33.88,33.91,9200.0,21.2671,21.2797,21.2608,21.2797,9200.0
2010-09-15 10:15:00,33.92,33.97,33.92,33.96,14000.0,21.2859,21.3173,21.2859,21.311,14000.0
2010-09-15 10:20:00,33.96,33.99,33.95,33.97,10900.0,21.311,21.3299,21.3048,21.3173,10900.0
2010-09-15 10:25:00,33.96,33.96,33.93,33.93,5800.0,21.311,21.311,21.2922,21.2922,5800.0
2010-09-15 10:30:00,33.93,33.98,33.92,33.94,9500.0,21.2922,21.3236,21.2859,21.2985,9500.0
2010-09-15 10:35:00,33.93,33.96,33.91,33.96,10000.0,21.2922,21.311,21.2797,21.311,10000.0
2010-09-15 10:40:00,33.95,33.99,33.95,33.99,4700.0,21.3048,21.3299,21.3048,21.3299,4700.0
2010-09-15 10:45:00,33.99,34.02,33.99,34.0,64500.0,21.3299,21.3487,21.3299,21.3361,64500.0
2010-09-15 10:50:00,34.0,34.01,33.97,33.98,32600.0,21.3361,21.3424,21.3173,21.3236,32600.0
2010-09-15 10:55:00,34.02,34.04,34.01,34.04,11100.0,21.3487,21.3612,21.3424,21.3612,11100.0
2010-09-15 11:00:00,34.05,34.05,34.0,34.0,10200.0,21.3675,21.3675,21.3361,21.3361,10200.0
2010-09-15 11:05:00,33.99,33.99,33.97,33.98,9900.0,21.3299,21.3299,21.3173,21.3236,9900.0
2010-09-15 11:10:00,33.97,33.98,33.97,33.97,7300.0,21.3173,21.3236,21.3173,21.3173,7300.0
2010-09-15 11:15:00,33.97,34.0,33.95,34.0,2300.0,21.3173,21.3361,21.3048,21.3361,2300.0
2010-09-15 11:20:00,33.97,34.01,33.97,34.01,15500.0,21.3173,21.3424,21.3173,21.3424,15500.0
2010-09-15 11:25:00,34.0,34.0,33.99,33.99,2200.0,21.3361,21.3361,21.3299,21.3299,2200.0
2010-09-15 11:30:00,33.98,33.98,33.96,33.96,9500.0,21.3236,21.3236,21.311,21.311,9500.0
2010-09-15 11:35:00,33.96,33.99,33.96,33.98,76300.0,21.311,21.3299,21.311,21.3236,76300.0
2010-09-15 11:40:00,33.95,33.99,33.95,33.98,17800.0,21.3048,21.3299,21.3048,21.3236,17800.0
2010-09-15 11:45:00,33.98,33.99,33.97,33.97,8300.0,21.3236,21.3299,21.3173,21.3173,8300.0
2010-09-15 11:50:00,33.97,33.99,33.95,33.99,2400.0,21.3173,21.3299,21.3048,21.3299,2400.0
2010-09-15 11:55:00,34.0,34.01,34.0,34.0,2100.0,21.3361,21.3424,21.3361,21.3361,2100.0
2010-09-15 12:00:00,34.01,34.03,34.01,34.02,14800.0,21.3424,21.355,21.3424,21.3487,14800.0
2010-09-15 12:05:00,34.01,34.02,34.0,34.0,11400.0,21.3424,21.3487,21.3361,21.3361,11400.0
2010-09-15 12:10:00,34.01,34.02,34.01,34.01,9300.0,21.3424,21.3487,21.3424,21.3424,9300.0
2010-09-15 12:15:00,34.0,34.0,33.98,33.98,200.0,21.3361,21.3361,21.3236,21.3236,200.0
2010-09-15 12:20:00,33.99,34.0,33.98,33.98,1400.0,21.3299,21.3361,21.3236,21.3236,1400.0
2010-09-15 12:25:00,33.98,33.99,33.98,33.99,3600.0,21.3236,21.3299,21.3236,21.3299,3600.0
2010-09-15 12:30:00,34.0,34.01,34.0,34.0,1400.0,21.3361,21.3424,21.3361,21.3361,1400.0
2010-09-15 12:35:00,34.0,34.01,34.0,34.0,8400.0,21.3361,21.3424,21.3361,21.3361,8400.0
2010-09-15 12:40:00,34.0,34.0,33.98,33.98,2500.0,21.3361,21.3361,21.3236,21.3236,2500.0
2010-09-15 12:45:00,33.98,33.98,33.96,33.97,3800.0,21.3236,21.3236,21.311,21.3173,3800.0
2010-09-15 12:50:00,33.97,33.99,33.97,33.99,4000.0,21.3173,21.3299,21.3173,21.3299,4000.0
2010-09-15 12:55:00,34.0,34.0,34.0,34.0,1700.0,21.3361,21.3361,21.3361,21.3361,1700.0
2010-09-15 13:00:00,34.0,34.01,33.99,34.01,1300.0,21.3361,21.3424,21.3299,21.3424,1300.0
2010-09-15 13:05:00,34.01,34.02,34.01,34.02,3800.0,21.3424,21.3487,21.3424,21.3487,3800.0
2010-09-15 13:10:00,34.03,34.03,34.02,34.03,5100.0,21.355,21.355,21.3487,21.355,5100.0
2010-09-15 13:15:00,34.03,34.05,34.03,34.05,800.0,21.355,21.3675,21.355,21.3675,800.0
2010-09-15 13:20:00,34.06,34.06,34.04,34.05,2800.0,21.3738,21.3738,21.3612,21.3675,2800.0
2010-09-15 13:25:00,34.03,34.04,34.03,34.03,400.0,21.355,21.3612,21.355,21.355,400.0
2010-09-15 13:30:00,34.02,34.05,34.02,34.04,6800.0,21.3487,21.3675,21.3487,21.3612,6800.0
2010-09-15 13:35:00,34.05,34.05,34.05,34.05,4500.0,21.3675,21.3675,21.3675,21.3675,4500.0
2010-09-15 13:40:00,34.05,34.06,34.05,34.06,1300.0,21.3675,21.3738,21.3675,21.3738,1300.0
2010-09-15 13:45:00,34.06,34.06,34.06,34.06,3000.0,21.3738,21.3738,21.3738,21.3738,3000.0
2010-09-15 13:50:00,34.04,34.07,34.04,34.07,3500.0,21.3612,21.3801,21.3612,21.3801,3500.0
2010-09-15 13:55:00,34.05,34.07,34.05,34.07,2100.0,21.3675,21.3801,21.3675,21.3801,2100.0
2010-09-15 14:00:00,34.06,34.07,34.05,34.05,6000.0,21.3738,21.3801,21.3675,21.3675,6000.0
2010-09-15 14:05:00,34.05,34.07,34.04,34.04,7500.0,21.3675,21.3801,21.3612,21.3612,7500.0
2010-09-15 14:10:00,34.06,34.06,34.04,34.04,800.0,21.3738,21.3738,21.3612,21.3612,800.0
2010-09-15 14:15:00,34.05,34.05,34.0,34.0,10600.0,21.3675,21.3675,21.3361,21.3361,10600.0
2010-09-15 14:20:00,34.0,34.01,34.0,34.01,2100.0,21.3361,21.3424,21.3361,21.3424,2100.0
2010-09-15 14:25:00,34.01,34.02,33.99,34.0,5200.0,21.3424,21.3487,21.3299,21.3361,5200.0
2010-09-15 14:30:00,33.99,34.01,33.97,33.98,4800.0,21.3299,21.3424,21.3173,21.3236,4800.0
2010-09-15 14:35:00,33.98,33.99,33.98,33.99,5400.0,21.3236,21.3299,21.3236,21.3299,5400.0
2010-09-15 14:40:00,33.99,33.99,33.97,33.99,3600.0,21.3299,21.3299,21.3173,21.3299,3600.0
2010-09-15 14:45:00,33.99,33.99,33.98,33.98,1200.0,21.3299,21.3299,21.3236,21.3236,1200.0
2010-09-15 14:50:00,33.98,34.01,33.98,34.01,6300.0,21.3236,21.3424,21.3236,21.3424,6300.0
2010-09-15 14:55:00,34.01,34.02,34.01,34.01,1300.0,21.3424,21.3487,21.3424,21.3424,1300.0
2010-09-15 15:00:00,34.01,34.02,34.0,34.0,9700.0,21.3424,21.3487,21.3361,21.3361,9700.0
2010-09-15 15:05:00,34.01,34.01,33.99,34.0,1300.0,21.3424,21.3424,21.3299,21.3361,1300.0
2010-09-15 15:10:00,34.02,34.03,34.01,34.01,2800.0,21.3487,21.355,21.3424,21.3424,2800.0
2010-09-15 15:15:00,34.01,34.03,34.0,34.03,7300.0,21.3424,21.355,21.3361,21.355,7300.0
2010-09-15 15:20:00,34.01,34.04,34.01,34.04,17000.0,21.3424,21.3612,21.3424,21.3612,17000.0
2010-09-15 15:25:00,34.04,34.11,34.04,34.11,13900.0,21.3612,21.4052,21.3612,21.4052,13900.0
2010-09-15 15:30:00,34.1,34.12,34.1,34.1,10000.0,21.3989,21.4114,21.3989,21.3989,10000.0
2010-09-15 15:35:00,34.1,34.11,34.09,34.1,7800.0,21.3989,21.4052,21.3926,21.3989,7800.0
2010-09-15 15:40:00,34.09,34.09,34.07,34.07,13800.0,21.3926,21.3926,21.3801,21.3801,13800.0
2010-09-15 15:45:00,34.06,34.08,34.05,34.08,6800.0,21.3738,21.3863,21.3675,21.3863,6800.0
2010-09-15 15:50:00,34.08,34.1,34.07,34.09,14200.0,21.3863,21.3989,21.3801,21.3926,14200.0
2010-09-15 15:55:00,34.09,34.1,34.08,34.09,54400.0,21.3926,21.3989,21.3863,21.3926,54400.0
2010-09-16 09:30:00,33.85,33.85,33.81,33.85,16500.0,21.242,21.242,21.2169,21.242,16500.0
2010-09-16 09:35:00,33.84,33.86,33.83,33.85,21500.0,21.2357,21.2483,21.2295,21.242,21500.0
2010-09-16 09:40:00,33.85,33.85,33.79,33.79,10200.0,21.242,21.242,21.2044,21.2044,10200.0
2010-09-16 09:45:00,33.79,33.8,33.76,33.79,16200.0,21.2044,21.2106,21.1855,21.2044,16200.0
2010-09-16 09:50:00,33.79,33.82,33.78,33.82,14800.0,21.2044,21.2232,21.1981,21.2232,14800.0
2010-09-16 09:55:00,33.82,33.83,33.81,33.83,30000.0,21.2232,21.2295,21.2169,21.2295,30000.0
2010-09-16 10:00:00,33.8,33.88,33.74,33.87,44400.0,21.2106,21.2608,21.173,21.2546,44400.0
2010-09-16 10:05:00,33.89,33.91,33.87,33.88,61400.0,21.2671,21.2797,21.2546,21.2608,61400.0
2010-09-16 10:10:00,33.89,33.92,33.89,33.89,80200.0,21.2671,21.2859,21.2671,21.2671,80200.0
2010-09-16 10:15:00,33.89,33.89,33.84,33.86,22500.0,21.2671,21.2671,21.2357,21.2483,22500.0
2010-09-16 10:20:00,33.87,33.91,33.86,33.9,10600.0,21.2546,21.2797,21.2483,21.2734,10600.0
2010-09-16 10:25:00,33.9,33.93,33.88,33.89,8100.0,21.2734,21.2922,21.2608,21.2671,8100.0
2010-09-16 10:30:00,33.88,33.88,33.84,33.84,6100.0,21.2608,21.2608,21.2357,21.2357,6100.0
2010-09-16 10:35:00,33.85,33.87,33.85,33.85,6200.0,21.242,21.2546,21.242,21.242,6200.0
2010-09-16 10:40:00,33.83,33.89,33.83,33.89,28400.0,21.2295,21.2671,21.2295,21.2671,28400.0
2010-09-16 10:45:00,33.88,33.89,33.87,33.89,16800.0,21.2608,21.2671,21.2546,21.2671,16800.0
2010-09-16 10:50:00,33.89,33.9,33.88,33.89,47600.0,21.2671,21.2734,21.2608,21.2671,47600.0
2010-09-16 10:55:00,33.89,33.9,33.87,33.87,30400.0,21.2671,21.2734,21.2546,21.2546,30400.0
2010-09-16 11:00:00,33.86,33.88,33.86,33.87,11700.0,21.2483,21.2608,21.2483,21.2546,11700.0
2010-09-16 11:05:00,33.88,33.88,33.87,33.87,13800.0,21.2608,21.2608,21.2546,21.2546,13800.0
2010-09-16 11:10:00,33.87,33.87,33.86,33.87,9500.0,21.2546,21.2546,21.2483,21.2546,9500.0
2010-09-16 11:15:00,33.88,33.88,33.87,33.87,18300.0,21.2608,21.2608,21.2546,21.2546,18300.0
2010-09-16 11:20:00,33.88,33.88,33.85,33.87,10500.0,21.2608,21.2608,21.242,21.2546,10500.0
2010-09-16 11:25:00,33.86,33.87,33.83,33.85,3900.0,21.2483,21.2546,21.2295,21.242,3900.0
2010-09-16 11:30:00,33.85,33.85,33.79,33.79,21600.0,21.242,21.242,21.2044,21.2044,21600.0
2010-09-16 11:35:00,33.8,33.84,33.8,33.82,26600.0,21.2106,21.2357,21.2106,21.2232,26600.0
2010-09-16 11:40:00,33.81,33.82,33.81,33.81,3500.0,21.2169,21.2232,21.2169,21.2169,3500.0
2010-09-16 11:45:00,33.82,33.83,33.81,33.82,2500.0,21.2232,21.2295,21.2169,21.2232,2500.0
2010-09-16 11:50:00,33.81,33.81,33.8,33.81,4900.0,21.2169,21.2169,21.2106,21.2169,4900.0
2010-09-16 11:55:00,33.82,33.83,33.81,33.81,2800.0,21.2232,21.2295,21.2169,21.2169,2800.0
2010-09-16 12:00:00,33.81,33.83,33.81,33.83,2900.0,21.2169,21.2295,21.2169,21.2295,2900.0
2010-09-16 12:05:00,33.83,33.83,33.81,33.81,5100.0,21.2295,21.2295,21.2169,21.2169,5100.0
2010-09-16 12:10:00,33.81,33.81,33.79,33.8,16900.0,21.2169,21.2169,21.2044,21.2106,16900.0
2010-09-16 12:15:00,33.8,33.82,33.79,33.82,16100.0,21.2106,21.2232,21.2044,21.2232,16100.0
2010-09-16 12:20:00,33.82,33.83,33.82,33.82,1400.0,21.2232,21.2295,21.2232,21.2232,1400.0
2010-09-16 12:25:00,33.82,33.84,33.82,33.84,1900.0,21.2232,21.2357,21.2232,21.2357,1900.0
2010-09-16 12:30:00,33.83,33.84,33.83,33.83,2300.0,21.2295,21.2357,21.2295,21.2295,2300.0
2010-09-16 12:35:00,33.83,33.84,33.83,33.83,3200.0,21.2295,21.2357,21.2295,21.2295,3200.0
2010-09-16 12:40:00,33.87,33.87,33.87,33.87,1200.0,21.2546,21.2546,21.2546,21.2546,1200.0
2010-09-16 12:45:00,33.87,33.87,33.86,33.87,5200.0,21.2546,21.2546,21.2483,21.2546,5200.0
2010-09-16 12:50:00,33.87,33.87,33.86,33.86,2300.0,21.2546,21.2546,21.2483,21.2483,2300.0
2010-09-16 12:55:00,33.87,33.88,33.86,33.88,9700.0,21.2546,21.2608,21.2483,21.2608,9700.0
2010-09-16 13:00:00,33.87,33.88,33.87,33.88,8600.0,21.2546,21.2608,21.2546,21.2608,8600.0
2010-09-16 13:05:00,33.88,33.88,33.87,33.88,14600.0,21.2608,21.2608,21.2546,21.2608,14600.0
2010-09-16 13:10:00,33.87,33.88,33.87,33.87,11000.0,21.2546,21.2608,21.2546,21.2546,11000.0
2010-09-16 13:15:00,33.87,33.87,33.84,33.85,2700.0,21.2546,21.2546,21.2357,21.242,2700.0
2010-09-16 13:20:00,33.85,33.85,33.85,33.85,200.0,21.242,21.242,21.242,21.242,200.0
2010-09-16 13:25:00,33.87,33.87,33.87,33.87,800.0,21.2546,21.2546,21.2546,21.2546,800.0
2010-09-16 13:30:00,33.88,33.88,33.85,33.85,2100.0,21.2608,21.2608,21.242,21.242,2100.0
2010-09-16 13:35:00,33.85,33.85,33.85,33.85,0.0,21.242,21.242,21.242,21.242,0.0
2010-09-16 13:40:00,33.87,33.88,33.87,33.88,8600.0,21.2546,21.2608,21.2546,21.2608,8600.0
2010-09-16 13:45:00,33.88,33.88,33.87,33.88,8200.0,21.2608,21.2608,21.2546,21.2608,8200.0
2010-09-16 13:50:00,33.88,33.88,33.86,33.86,3400.0,21.2608,21.2608,21.2483,21.2483,3400.0
2010-09-16 13:55:00,33.86,33.87,33.86,33.87,6800.0,21.2483,21.2546,21.2483,21.2546,6800.0
2010-09-16 14:00:00,33.87,33.9,33.87,33.89,62700.0,21.2546,21.2734,21.2546,21.2671,62700.0
2010-09-16 14:05:00,33.88,33.88,33.87,33.88,11400.0,21.2608,21.2608,21.2546,21.2608,11400.0
2010-09-16 14:10:00,33.89,33.9,33.89,33.89,7100.0,21.2671,21.2734,21.2671,21.2671,7100.0
2010-09-16 14:15:00,33.9,33.9,33.89,33.89,2100.0,21.2734,21.2734,21.2671,21.2671,2100.0
2010-09-16 14:20:00,33.89,33.9,33.89,33.89,2000.0,21.2671,21.2734,21.2671,21.2671,2000.0
2010-09-16 14:25:00,33.91,33.93,33.91,33.92,5500.0,21.2797,21.2922,21.2797,21.2859,5500.0
2010-09-16 14:30:00,33.92,33.92,33.91,33.92,1400.0,21.2859,21.2859,21.2797,21.2859,1400.0
2010-09-16 14:35:00,33.93,33.93,33.92,33.92,1600.0,21.2922,21.2922,21.2859,21.2859,1600.0
2010-09-16 14:40:00,33.92,33.94,33.92,33.94,400.0,21.2859,21.2985,21.2859,21.2985,400.0
2010-09-16 14:45:00,33.95,33.95,33.93,33.93,2300.0,21.3048,21.3048,21.2922,21.2922,2300.0
2010-09-16 14:50:00,33.94,33.94,33.92,33.93,7900.0,21.2985,21.2985,21.2859,21.2922,7900.0
2010-09-16 14:55:00,33.93,33.93,33.92,33.93,4700.0,21.2922,21.2922,21.2859,21.2922,4700.0
2010-09-16 15:00:00,33.93,33.93,33.91,33.92,5900.0,21.2922,21.2922,21.2797,21.2859,5900.0
2010-09-16 15:05:00,33.93,33.95,33.93,33.95,6200.0,21.2922,21.3048,21.2922,21.3048,6200.0
2010-09-16 15:10:00,33.94,33.95,33.94,33.95,3900.0,21.2985,21.3048,21.2985,21.3048,3900.0
2010-09-16 15:15:00,33.94,33.96,33.94,33.95,12000.0,21.2985,21.311,21.2985,21.3048,12000.0
2010-09-16 15:20:00,33.96,33.96,33.93,33.94,3300.0,21.311,21.311,21.2922,21.2985,3300.0
2010-09-16 15:25:00,33.94,33.96,33.94,33.95,10500.0,21.2985,21.311,21.2985,21.3048,10500.0
2010-09-16 15:30:00,33.96,33.97,33.95,33.95,11100.0,21.311,21.3173,21.3048,21.3048,11100.0
2010-09-16 15:35:00,33.95,33.96,33.95,33.96,15500.0,21.3048,21.311,21.3048,21.311,15500.0
2010-09-16 15:40:00,33.96,33.98,33.96,33.96,7800.0,21.311,21.3236,21.311,21.311,7800.0
2010-09-16 15:45:00,33.96,33.96,33.94,33.96,17200.0,21.311,21.311,21.2985,21.311,17200.0
2010-09-16 15:50:00,33.96,33.96,33.95,33.96,18600.0,21.311,21.311,21.3048,21.311,18600.0
2010-09-16 15:55:00,33.95,33.96,33.92,33.93,47900.0,21.3048,21.311,21.2859,21.2922,47900.0
2010-09-17 09:30:00,33.92,33.92,33.85,33.85,39400.0,21.2859,21.2859,21.242,21.242,39400.0
2010-09-17 09:35:00,33.86,33.97,33.86,33.93,16800.0,21.2483,21.3173,21.2483,21.2922,16800.0
2010-09-17 09:40:00,33.93,33.93,33.89,33.9,5400.0,21.2922,21.2922,21.2671,21.2734,5400.0
2010-09-17 09:45:00,33.89,33.9,33.88,33.89,14600.0,21.2671,21.2734,21.2608,21.2671,14600.0
2010-09-17 09:50:00,33.89,33.89,33.79,33.79,13400.0,21.2671,21.2671,21.2044,21.2044,13400.0
2010-09-17 09:55:00,33.79,33.81,33.72,33.77,42200.0,21.2044,21.2169,21.1604,21.1918,42200.0
2010-09-17 10:00:00,33.75,33.75,33.67,33.69,22100.0,21.1793,21.1793,21.129,21.1416,22100.0
2010-09-17 10:05:00,33.71,33.74,33.68,33.68,13600.0,21.1541,21.173,21.1353,21.1353,13600.0
2010-09-17 10:10:00,33.69,33.7,33.65,33.7,11000.0,21.1416,21.1479,21.1165,21.1479,11000.0
2010-09-17 10:15:00,33.69,33.73,33.68,33.73,12400.0,21.1416,21.1667,21.1353,21.1667,12400.0
2010-09-17 10:20:00,33.74,33.76,33.72,33.72,6600.0,21.173,21.1855,21.1604,21.1604,6600.0
2010-09-17 10:25:00,33.73,33.75,33.71,33.71,9800.0,21.1667,21.1793,21.1541,21.1541,9800.0
2010-09-17 10:30:00,33.72,33.72,33.64,33.65,18200.0,21.1604,21.1604,21.1102,21.1165,18200.0
2010-09-17 10:35:00,33.66,33.71,33.66,33.7,18600.0,21.1228,21.1541,21.1228,21.1479,18600.0
2010-09-17 10:40:00,33.69,33.75,33.68,33.75,9700.0,21.1416,21.1793,21.1353,21.1793,9700.0
2010-09-17 10:45:00,33.76,33.76,33.75,33.75,10000.0,21.1855,21.1855,21.1793,21.1793,10000.0
2010-09-17 10:50:00,33.73,33.74,33.72,33.73,7600.0,21.1667,21.173,21.1604,21.1667,7600.0
2010-09-17 10:55:00,33.72,33.73,33.71,33.72,17300.0,21.1604,21.1667,21.1541,21.1604,17300.0
2010-09-17 11:00:00,33.72,33.78,33.72,33.77,4900.0,21.1604,21.1981,21.1604,21.1918,4900.0
2010-09-17 11:05:00,33.78,33.82,33.78,33.81,3600.0,21.1981,21.2232,21.1981,21.2169,3600.0
2010-09-17 11:10:00,33.8,33.8,33.79,33.8,3900.0,21.2106,21.2106,21.2044,21.2106,3900.0
2010-09-17 11:15:00,33.8,33.81,33.79,33.8,3200.0,21.2106,21.2169,21.2044,21.2106,3200.0
2010-09-17 11:20:00,33.8,33.8,33.74,33.75,56900.0,21.2106,21.2106,21.173,21.1793,56900.0
2010-09-17 11:25:00,33.74,33.74,33.68,33.69,17300.0,21.173,21.173,21.1353,21.1416,17300.0
2010-09-17 11:30:00,33.69,33.71,33.68,33.68,28600.0,21.1416,21.1541,21.1353,21.1353,28600.0
2010-09-17 11:35:00,33.67,33.68,33.62,33.63,8200.0,21.129,21.1353,21.0977,21.1039,8200.0
2010-09-17 11:40:00,33.64,33.66,33.63,33.63,2900.0,21.1102,21.1228,21.1039,21.1039,2900.0
2010-09-17 11:45:00,33.62,33.63,33.6,33.61,3700.0,21.0977,21.1039,21.0851,21.0914,3700.0
2010-09-17 11:50:00,33.61,33.65,33.6,33.65,3900.0,21.0914,21.1165,21.0851,21.1165,3900.0
2010-09-17 11:55:00,33.66,33.66,33.64,33.65,3900.0,21.1228,21.1228,21.1102,21.1165,3900.0
2010-09-17 12:00:00,33.65,33.69,33.65,33.68,21400.0,21.1165,21.1416,21.1165,21.1353,21400.0
2010-09-17 12:05:00,33.67,33.69,33.67,33.69,3600.0,21.129,21.1416,21.129,21.1416,3600.0
2010-09-17 12:10:00,33.68,33.69,33.68,33.69,7100.0,21.1353,21.1416,21.1353,21.1416,7100.0
2010-09-17 12:15:00,33.68,33.7,33.68,33.7,5400.0,21.1353,21.1479,21.1353,21.1479,5400.0
2010-09-17 12:20:00,33.7,33.7,33.67,33.67,7600.0,21.1479,21.1479,21.129,21.129,7600.0
2010-09-17 12:25:00,33.67,33.7,33.66,33.69,8100.0,21.129,21.1479,21.1228,21.1416,8100.0
2010-09-17 12:30:00,33.7,33.71,33.68,33.71,9400.0,21.1479,21.1541,21.1353,21.1541,9400.0
2010-09-17 12:35:00,33.71,33.73,33.7,33.7,23700.0,21.1541,21.1667,21.1479,21.1479,23700.0
2010-09-17 12:40:00,33.7,33.7,33.66,33.66,18100.0,21.1479,21.1479,21.1228,21.1228,18100.0
2010-09-17 12:45:00,33.66,33.66,33.65,33.66,2300.0,21.1228,21.1228,21.1165,21.1228,2300.0
2010-09-17 12:50:00,33.66,33.67,33.64,33.65,37400.0,21.1228,21.129,21.1102,21.1165,37400.0
2010-09-17 12:55:00,33.65,33.66,33.64,33.65,2000.0,21.1165,21.1228,21.1102,21.1165,2000.0
2010-09-17 13:00:00,33.65,33.66,33.65,33.66,800.0,21.1165,21.1228,21.1165,21.1228,800.0
2010-09-17 13:05:00,33.67,33.67,33.65,33.66,19900.0,21.129,21.129,21.1165,21.1228,19900.0
2010-09-17 13:10:00,33.65,33.66,33.64,33.65,5100.0,21.1165,21.1228,21.1102,21.1165,5100.0
2010-09-17 13:15:00,33.62,33.62,33.61,33.62,20500.0,21.0977,21.0977,21.0914,21.0977,20500.0
2010-09-17 13:20:00,33.63,33.63,33.63,33.63,12900.0,21.1039,21.1039,21.1039,21.1039,12900.0
2010-09-17 13:25:00,33.63,33.65,33.62,33.64,5100.0,21.1039,21.1165,21.0977,21.1102,5100.0
2010-09-17 13:30:00,33.65,33.68,33.65,33.67,3800.0,21.1165,21.1353,21.1165,21.129,3800.0
2010-09-17 13:35:00,33.67,33.68,33.66,33.67,1500.0,21.129,21.1353,21.1228,21.129,1500.0
2010-09-17 13:40:00,33.65,33.67,33.65,33.65,1800.0,21.1165,21.129,21.1165,21.1165,1800.0
2010-09-17 13:45:00,33.64,33.67,33.64,33.67,18300.0,21.1102,21.129,21.1102,21.129,18300.0
2010-09-17 13:50:00,33.68,33.69,33.66,33.67,1700.0,21.1353,21.1416,21.1228,21.129,1700.0
2010-09-17 13:55:00,33.68,33.7,33.67,33.69,39400.0,21.1353,21.1479,21.129,21.1416,39400.0
2010-09-17 14:00:00,33.68,33.69,33.67,33.69,6700.0,21.1353,21.1416,21.129,21.1416,6700.0
2010-09-17 14:05:00,33.69,33.69,33.68,33.68,1400.0,21.1416,21.1416,21.1353,21.1353,1400.0
2010-09-17 14:10:00,33.69,33.71,33.68,33.7,3500.0,21.1416,21.1541,21.1353,21.1479,3500.0
2010-09-17 14:15:00,33.7,33.7,33.68,33.68,79200.0,21.1479,21.1479,21.1353,21.1353,79200.0
2010-09-17 14:20:00,33.67,33.69,33.67,33.69,45500.0,21.129,21.1416,21.129,21.1416,45500.0
2010-09-17 14:25:00,33.69,33.71,33.67,33.7,81600.0,21.1416,21.1541,21.129,21.1479,81600.0
2010-09-17 14:30:00,33.7,33.71,33.69,33.7,132300.0,21.1479,21.1541,21.1416,21.1479,132300.0
2010-09-17 14:35:00,33.71,33.72,33.71,33.71,7800.0,21.1541,21.1604,21.1541,21.1541,7800.0
2010-09-17 14:40:00,33.7,33.73,33.7,33.73,2000.0,21.1479,21.1667,21.1479,21.1667,2000.0
2010-09-17 14:45:00,33.72,33.72,33.71,33.72,12900.0,21.1604,21.1604,21.1541,21.1604,12900.0
2010-09-17 14:50:00,33.71,33.71,33.68,33.7,184900.0,21.1541,21.1541,21.1353,21.1479,184900.0
2010-09-17 14:55:00,33.69,33.69,33.67,33.67,51900.0,21.1416,21.1416,21.129,21.129,51900.0
2010-09-17 15:00:00,33.68,33.7,33.68,33.68,36400.0,21.1353,21.1479,21.1353,21.1353,36400.0
2010-09-17 15:05:00,33.68,33.68,33.65,33.65,18700.0,21.1353,21.1353,21.1165,21.1165,18700.0
2010-09-17 15:10:00,33.65,33.65,33.61,33.62,147300.0,21.1165,21.1165,21.0914,21.0977,147300.0
2010-09-17 15:15:00,33.63,33.66,33.63,33.64,6600.0,21.1039,21.1228,21.1039,21.1102,6600.0
2010-09-17 15:20:00,33.66,33.67,33.65,33.65,27200.0,21.1228,21.129,21.1165,21.1165,27200.0
2010-09-17 15:25:00,33.66,33.66,33.62,33.62,28700.0,21.1228,21.1228,21.0977,21.0977,28700.0
2010-09-17 15:30:00,33.62,33.64,33.61,33.64,191300.0,21.0977,21.1102,21.0914,21.1102,191300.0
2010-09-17 15:35:00,33.65,33.66,33.63,33.63,9300.0,21.1165,21.1228,21.1039,21.1039,9300.0
2010-09-17 15:40:00,33.63,33.68,33.63,33.68,10700.0,21.1039,21.1353,21.1039,21.1353,10700.0
2010-09-17 15:45:00,33.68,33.69,33.68,33.69,14800.0,21.1353,21.1416,21.1353,21.1416,14800.0
2010-09-17 15:50:00,33.69,33.69,33.68,33.69,10100.0,21.1416,21.1416,21.1353,21.1416,10100.0
2010-09-17 15:55:00,33.69,33.71,33.67,33.67,22700.0,21.1416,21.1541,21.129,21.129,22700.0
2010-09-20 09:30:00,33.91,33.91,33.82,33.85,81800.0,21.2797,21.2797,21.2232,21.242,81800.0
2010-09-20 09:35:00,33.85,33.89,33.84,33.88,10100.0,21.242,21.2671,21.2357,21.2608,10100.0
2010-09-20 09:40:00,33.88,33.88,33.83,33.83,11400.0,21.2608,21.2608,21.2295,21.2295,11400.0
2010-09-20 09:45:00,33.82,33.87,33.82,33.84,10500.0,21.2232,21.2546,21.2232,21.2357,10500.0
2010-09-20 09:50:00,33.84,33.93,33.84,33.92,9100.0,21.2357,21.2922,21.2357,21.2859,9100.0
2010-09-20 09:55:00,33.92,33.94,33.91,33.93,21000.0,21.2859,21.2985,21.2797,21.2922,21000.0
2010-09-20 10:00:00,33.92,34.0,33.9,34.0,21600.0,21.2859,21.3361,21.2734,21.3361,21600.0
2010-09-20 10:05:00,34.0,34.07,33.99,34.07,6300.0,21.3361,21.3801,21.3299,21.3801,6300.0
2010-09-20 10:10:00,34.08,34.09,34.07,34.08,19600.0,21.3863,21.3926,21.3801,21.3863,19600.0
2010-09-20 10:15:00,34.09,34.13,34.09,34.13,8400.0,21.3926,21.4177,21.3926,21.4177,8400.0
2010-09-20 10:20:00,34.13,34.15,34.11,34.14,7600.0,21.4177,21.4303,21.4052,21.424,7600.0
2010-09-20 10:25:00,34.14,34.15,34.14,34.14,5300.0,21.424,21.4303,21.424,21.424,5300.0
2010-09-20 10:30:00,34.14,34.15,34.13,34.13,4200.0,21.424,21.4303,21.4177,21.4177,4200.0
2010-09-20 10:35:00,34.14,34.14,34.12,34.14,2400.0,21.424,21.424,21.4114,21.424,2400.0
2010-09-20 10:40:00,34.13,34.16,34.13,34.14,13800.0,21.4177,21.4365,21.4177,21.424,13800.0
2010-09-20 10:45:00,34.14,34.19,34.13,34.17,7700.0,21.424,21.4554,21.4177,21.4428,7700.0
2010-09-20 10:50:00,34.16,34.19,34.15,34.17,7300.0,21.4365,21.4554,21.4303,21.4428,7300.0
2010-09-20 10:55:00,34.19,34.24,34.18,34.23,4000.0,21.4554,21.4867,21.4491,21.4805,4000.0
2010-09-20 11:00:00,34.23,34.23,34.19,34.19,5500.0,21.4805,21.4805,21.4554,21.4554,5500.0
2010-09-20 11:05:00,34.2,34.22,34.2,34.21,2200.0,21.4616,21.4742,21.4616,21.4679,2200.0
2010-09-20 11:10:00,34.21,34.22,34.2,34.2,2800.0,21.4679,21.4742,21.4616,21.4616,2800.0
2010-09-20 11:15:00,34.2,34.21,34.19,34.19,7200.0,21.4616,21.4679,21.4554,21.4554,7200.0
2010-09-20 11:20:00,34.2,34.2,34.17,34.17,8600.0,21.4616,21.4616,21.4428,21.4428,8600.0
2010-09-20 11:25:00,34.17,34.18,34.17,34.17,1400.0,21.4428,21.4491,21.4428,21.4428,1400.0
2010-09-20 11:30:00,34.17,34.2,34.17,34.19,4200.0,21.4428,21.4616,21.4428,21.4554,4200.0
2010-09-20 11:35:00,34.19,34.21,34.19,34.21,900.0,21.4554,21.4679,21.4554,21.4679,900.0
2010-09-20 11:40:00,34.2,34.2,34.19,34.2,2400.0,21.4616,21.4616,21.4554,21.4616,2400.0
2010-09-20 11:45:00,34.21,34.21,34.19,34.2,11100.0,21.4679,21.4679,21.4554,21.4616,11100.0
2010-09-20 11:50:00,34.19,34.19,34.14,34.15,9300.0,21.4554,21.4554,21.424,21.4303,9300.0
2010-09-20 11:55:00,34.14,34.14,34.13,34.14,10600.0,21.424,21.424,21.4177,21.424,10600.0
2010-09-20 12:00:00,34.15,34.16,34.14,34.15,3600.0,21.4303,21.4365,21.424,21.4303,3600.0
2010-09-20 12:05:00,34.14,34.15,34.13,34.13,2700.0,21.424,21.4303,21.4177,21.4177,2700.0
2010-09-20 12:10:00,34.14,34.15,34.13,34.13,2400.0,21.424,21.4303,21.4177,21.4177,2400.0
2010-09-20 12:15:00,34.13,34.15,34.13,34.15,7400.0,21.4177,21.4303,21.4177,21.4303,7400.0
2010-09-20 12:20:00,34.16,34.16,34.15,34.16,9000.0,21.4365,21.4365,21.4303,21.4365,9000.0
2010-09-20 12:25:00,34.16,34.16,34.13,34.13,14900.0,21.4365,21.4365,21.4177,21.4177,14900.0
2010-09-20 12:30:00,34.13,34.13,34.11,34.13,9600.0,21.4177,21.4177,21.4052,21.4177,9600.0
2010-09-20 12:35:00,34.13,34.14,34.12,34.13,7200.0,21.4177,21.424,21.4114,21.4177,7200.0
2010-09-20 12:40:00,34.13,34.14,34.13,34.14,14000.0,21.4177,21.424,21.4177,21.424,14000.0
2010-09-20 12:45:00,34.14,34.17,34.14,34.14,32500.0,21.424,21.4428,21.424,21.424,32500.0
2010-09-20 12:50:00,34.15,34.17,34.14,34.17,4100.0,21.4303,21.4428,21.424,21.4428,4100.0
2010-09-20 12:55:00,34.17,34.17,34.14,34.15,2300.0,21.4428,21.4428,21.424,21.4303,2300.0
2010-09-20 13:00:00,34.16,34.16,34.15,34.15,5600.0,21.4365,21.4365,21.4303,21.4303,5600.0
2010-09-20 13:05:00,34.15,34.17,34.15,34.17,6100.0,21.4303,21.4428,21.4303,21.4428,6100.0
2010-09-20 13:10:00,34.17,34.17,34.14,34.14,3700.0,21.4428,21.4428,21.424,21.424,3700.0
2010-09-20 13:15:00,34.14,34.17,34.14,34.17,8700.0,21.424,21.4428,21.424,21.4428,8700.0
2010-09-20 13:20:00,34.16,34.16,34.14,34.16,4200.0,21.4365,21.4365,21.424,21.4365,4200.0
2010-09-20 13:25:00,34.17,34.19,34.17,34.17,4200.0,21.4428,21.4554,21.4428,21.4428,4200.0
2010-09-20 13:30:00,34.18,34.18,34.14,34.15,4100.0,21.4491,21.4491,21.424,21.4303,4100.0
2010-09-20 13:35:00,34.16,34.19,34.16,34.18,9800.0,21.4365,21.4554,21.4365,21.4491,9800.0
2010-09-20 13:40:00,34.19,34.19,34.18,34.19,2500.0,21.4554,21.4554,21.4491,21.4554,2500.0
2010-09-20 13:45:00,34.18,34.18,34.15,34.15,3900.0,21.4491,21.4491,21.4303,21.4303,3900.0
2010-09-20 13:50:00,34.16,34.18,34.15,34.17,12800.0,21.4365,21.4491,21.4303,21.4428,12800.0
2010-09-20 13:55:00,34.17,34.19,34.17,34.17,4300.0,21.4428,21.4554,21.4428,21.4428,4300.0
2010-09-20 14:00:00,34.17,34.17,34.16,34.16,2500.0,21.4428,21.4428,21.4365,21.4365,2500.0
2010-09-20 14:05:00,34.16,34.16,34.15,34.16,5600.0,21.4365,21.4365,21.4303,21.4365,5600.0
2010-09-20 14:10:00,34.17,34.17,34.15,34.15,3700.0,21.4428,21.4428,21.4303,21.4303,3700.0
2010-09-20 14:15:00,34.15,34.18,34.15,34.18,8700.0,21.4303,21.4491,21.4303,21.4491,8700.0
2010-09-20 14:20:00,34.18,34.22,34.18,34.21,9500.0,21.4491,21.4742,21.4491,21.4679,9500.0
2010-09-20 14:25:00,34.21,34.23,34.21,34.23,1400.0,21.4679,21.4805,21.4679,21.4805,1400.0
2010-09-20 14:30:00,34.23,34.23,34.22,34.23,11300.0,21.4805,21.4805,21.4742,21.4805,11300.0
2010-09-20 14:35:00,34.23,34.26,34.23,34.25,34200.0,21.4805,21.4993,21.4805,21.493,34200.0
2010-09-20 14:40:00,34.25,34.26,34.25,34.26,1200.0,21.493,21.4993,21.493,21.4993,1200.0
2010-09-20 14:45:00,34.26,34.28,34.25,34.25,8300.0,21.4993,21.5118,21.493,21.493,8300.0
2010-09-20 14:50:00,34.25,34.27,34.24,34.27,5100.0,21.493,21.5056,21.4867,21.5056,5100.0
2010-09-20 14:55:00,34.27,34.31,34.27,34.29,16400.0,21.5056,21.5307,21.5056,21.5181,16400.0
2010-09-20 15:00:00,34.3,34.31,34.28,34.3,9200.0,21.5244,21.5307,21.5118,21.5244,9200.0
2010-09-20 15:05:00,34.29,34.3,34.28,34.28,5600.0,21.5181,21.5244,21.5118,21.5118,5600.0
2010-09-20 15:10:00,34.28,34.32,34.28,34.29,8100.0,21.5118,21.5369,21.5118,21.5181,8100.0
2010-09-20 15:15:00,34.29,34.31,34.29,34.31,9900.0,21.5181,21.5307,21.5181,21.5307,9900.0
2010-09-20 15:20:00,34.32,34.33,34.3,34.3,6200.0,21.5369,21.5432,21.5244,21.5244,6200.0
2010-09-20 15:25:00,34.31,34.31,34.3,34.3,10000.0,21.5307,21.5307,21.5244,21.5244,10000.0
2010-09-20 15:30:00,34.3,34.3,34.28,34.3,8300.0,21.5244,21.5244,21.5118,21.5244,8300.0
2010-09-20 15:35:00,34.31,34.33,34.31,34.33,3300.0,21.5307,21.5432,21.5307,21.5432,3300.0
2010-09-20 15:40:00,34.33,34.35,34.32,34.35,5100.0,21.5432,21.5558,21.5369,21.5558,5100.0
2010-09-20 15:45:00,34.35,34.36,34.33,34.35,25700.0,21.5558,21.562,21.5432,21.5558,25700.0
2010-09-20 15:50:00,34.35,34.37,34.35,34.37,34800.0,21.5558,21.5683,21.5558,21.5683,34800.0
2010-09-20 15:55:00,34.36,34.36,34.31,34.32,13800.0,21.562,21.562,21.5307,21.5369,13800.0
2010-09-21 09:30:00,34.35,34.35,34.3,34.32,16800.0,21.5558,21.5558,21.5244,21.5369,16800.0
2010-09-21 09:35:00,34.32,34.33,34.28,34.29,11600.0,21.5369,21.5432,21.5118,21.5181,11600.0
2010-09-21 09:40:00,34.29,34.3,34.27,34.3,5100.0,21.5181,21.5244,21.5056,21.5244,5100.0
2010-09-21 09:45:00,34.3,34.33,34.27,34.28,33400.0,21.5244,21.5432,21.5056,21.5118,33400.0
2010-09-21 09:50:00,34.27,34.28,34.25,34.26,16300.0,21.5056,21.5118,21.493,21.4993,16300.0
2010-09-21 09:55:00,34.28,34.31,34.27,34.28,3500.0,21.5118,21.5307,21.5056,21.5118,3500.0
2010-09-21 10:00:00,34.29,34.3,34.27,34.29,27600.0,21.5181,21.5244,21.5056,21.5181,27600.0
2010-09-21 10:05:00,34.28,34.28,34.25,34.25,14800.0,21.5118,21.5118,21.493,21.493,14800.0
2010-09-21 10:10:00,34.25,34.26,34.23,34.25,14200.0,21.493,21.4993,21.4805,21.493,14200.0
2010-09-21 10:15:00,34.26,34.3,34.25,34.3,8500.0,21.4993,21.5244,21.493,21.5244,8500.0
2010-09-21 10:20:00,34.29,34.32,34.29,34.3,5100.0,21.5181,21.5369,21.5181,21.5244,5100.0
2010-09-21 10:25:00,34.3,34.3,34.25,34.26,7800.0,21.5244,21.5244,21.493,21.4993,7800.0
2010-09-21 10:30:00,34.27,34.32,34.27,34.3,12800.0,21.5056,21.5369,21.5056,21.5244,12800.0
2010-09-21 10:35:00,34.3,34.31,34.28,34.28,6500.0,21.5244,21.5307,21.5118,21.5118,6500.0
2010-09-21 10:40:00,34.28,34.28,34.23,34.23,3700.0,21.5118,21.5118,21.4805,21.4805,3700.0
2010-09-21 10:45:00,34.23,34.26,34.23,34.25,11500.0,21.4805,21.4993,21.4805,21.493,11500.0
2010-09-21 10:50:00,34.25,34.26,34.22,34.22,4000.0,21.493,21.4993,21.4742,21.4742,4000.0
2010-09-21 10:55:00,34.22,34.23,34.2,34.23,13100.0,21.4742,21.4805,21.4616,21.4805,13100.0
2010-09-21 11:00:00,34.22,34.22,34.2,34.21,9300.0,21.4742,21.4742,21.4616,21.4679,9300.0
2010-09-21 11:05:00,34.2,34.25,34.2,34.24,7300.0,21.4616,21.493,21.4616,21.4867,7300.0
2010-09-21 11:10:00,34.24,34.25,34.23,34.23,12700.0,21.4867,21.493,21.4805,21.4805,12700.0
2010-09-21 11:15:00,34.24,34.28,34.22,34.22,396800.0,21.4867,21.5118,21.4742,21.4742,396800.0
2010-09-21 11:20:00,34.21,34.22,34.17,34.17,16800.0,21.4679,21.4742,21.4428,21.4428,16800.0
2010-09-21 11:25:00,34.16,34.16,34.14,34.14,40900.0,21.4365,21.4365,21.424,21.424,40900.0
2010-09-21 11:30:00,34.13,34.13,34.1,34.13,41100.0,21.4177,21.4177,21.3989,21.4177,41100.0
2010-09-21 11:35:00,34.12,34.12,34.09,34.1,13100.0,21.4114,21.4114,21.3926,21.3989,13100.0
2010-09-21 11:40:00,34.1,34.11,34.1,34.11,6500.0,21.3989,21.4052,21.3989,21.4052,6500.0
2010-09-21 11:45:00,34.12,34.13,34.11,34.11,6400.0,21.4114,21.4177,21.4052,21.4052,6400.0
2010-09-21 11:50:00,34.11,34.12,34.11,34.12,5600.0,21.4052,21.4114,21.4052,21.4114,5600.0
2010-09-21 11:55:00,34.13,34.15,34.13,34.13,8500.0,21.4177,21.4303,21.4177,21.4177,8500.0
2010-09-21 12:00:00,34.14,34.15,34.12,34.14,6900.0,21.424,21.4303,21.4114,21.424,6900.0
2010-09-21 12:05:00,34.13,34.13,34.12,34.12,2000.0,21.4177,21.4177,21.4114,21.4114,2000.0
2010-09-21 12:10:00,34.11,34.13,34.11,34.11,2800.0,21.4052,21.4177,21.4052,21.4052,2800.0
2010-09-21 12:15:00,34.11,34.13,34.11,34.13,2600.0,21.4052,21.4177,21.4052,21.4177,2600.0
2010-09-21 12:20:00,34.13,34.14,34.12,34.13,2100.0,21.4177,21.424,21.4114,21.4177,2100.0
2010-09-21 12:25:00,34.12,34.14,34.12,34.12,103800.0,21.4114,21.424,21.4114,21.4114,103800.0
2010-09-21 12:30:00,34.13,34.14,34.11,34.12,40400.0,21.4177,21.424,21.4052,21.4114,40400.0
2010-09-21 12:35:00,34.13,34.13,34.11,34.12,5100.0,21.4177,21.4177,21.4052,21.4114,5100.0
2010-09-21 12:40:00,34.12,34.13,34.12,34.13,2100.0,21.4114,21.4177,21.4114,21.4177,2100.0
2010-09-21 12:45:00,34.13,34.14,34.13,34.13,3200.0,21.4177,21.424,21.4177,21.4177,3200.0
2010-09-21 12:50:00,34.12,34.13,34.11,34.13,18100.0,21.4114,21.4177,21.4052,21.4177,18100.0
2010-09-21 12:55:00,34.13,34.13,34.12,34.13,23100.0,21.4177,21.4177,21.4114,21.4177,23100.0
2010-09-21 13:00:00,34.12,34.12,34.1,34.11,14300.0,21.4114,21.4114,21.3989,21.4052,14300.0
2010-09-21 13:05:00,34.12,34.12,34.06,34.08,35400.0,21.4114,21.4114,21.3738,21.3863,35400.0
2010-09-21 13:10:00,34.09,34.09,34.09,34.09,10700.0,21.3926,21.3926,21.3926,21.3926,10700.0
2010-09-21 13:15:00,34.09,34.09,34.08,34.09,2300.0,21.3926,21.3926,21.3863,21.3926,2300.0
2010-09-21 13:20:00,34.09,34.11,34.09,34.09,17700.0,21.3926,21.4052,21.3926,21.3926,17700.0
2010-09-21 13:25:00,34.1,34.11,34.06,34.07,19000.0,21.3989,21.4052,21.3738,21.3801,19000.0
2010-09-21 13:30:00,34.07,34.08,34.06,34.06,17200.0,21.3801,21.3863,21.3738,21.3738,17200.0
2010-09-21 13:35:00,34.06,34.09,34.06,34.09,9000.0,21.3738,21.3926,21.3738,21.3926,9000.0
2010-09-21 13:40:00,34.09,34.09,34.07,34.08,11900.0,21.3926,21.3926,21.3801,21.3863,11900.0
2010-09-21 13:45:00,34.09,34.12,34.09,34.12,19200.0,21.3926,21.4114,21.3926,21.4114,19200.0
2010-09-21 13:50:00,34.11,34.12,34.1,34.11,40800.0,21.4052,21.4114,21.3989,21.4052,40800.0
2010-09-21 13:55:00,34.12,34.13,34.11,34.13,3200.0,21.4114,21.4177,21.4052,21.4177,3200.0
2010-09-21 14:00:00,34.14,34.14,34.12,34.13,2000.0,21.424,21.424,21.4114,21.4177,2000.0
2010-09-21 14:05:00,34.13,34.16,34.12,34.15,6400.0,21.4177,21.4365,21.4114,21.4303,6400.0
2010-09-21 14:10:00,34.15,34.17,34.13,34.13,17100.0,21.4303,21.4428,21.4177,21.4177,17100.0
2010-09-21 14:15:00,34.12,34.36,34.02,34.35,90400.0,21.4114,21.562,21.3487,21.5558,90400.0
2010-09-21 14:20:00,34.34,34.4,34.3,34.36,28800.0,21.5495,21.5871,21.5244,21.562,28800.0
2010-09-21 14:25:00,34.35,34.38,34.27,34.37,19600.0,21.5558,21.5746,21.5056,21.5683,19600.0
2010-09-21 14:30:00,34.36,34.5,34.33,34.5,26500.0,21.562,21.6499,21.5432,21.6499,26500.0
2010-09-21 14:35:00,34.5,34.56,34.47,34.56,24100.0,21.6499,21.6876,21.6311,21.6876,24100.0
2010-09-21 14:40:00,34.56,34.59,34.53,34.54,10200.0,21.6876,21.7064,21.6687,21.675,10200.0
2010-09-21 14:45:00,34.52,34.52,34.47,34.51,14300.0,21.6625,21.6625,21.6311,21.6562,14300.0
2010-09-21 14:50:00,34.51,34.51,34.43,34.47,10300.0,21.6562,21.6562,21.606,21.6311,10300.0
2010-09-21 14:55:00,34.48,34.5,34.43,34.48,14300.0,21.6373,21.6499,21.606,21.6373,14300.0
2010-09-21 15:00:00,34.48,34.48,34.41,34.48,24900.0,21.6373,21.6373,21.5934,21.6373,24900.0
2010-09-21 15:05:00,34.48,34.48,34.43,34.47,22500.0,21.6373,21.6373,21.606,21.6311,22500.0
2010-09-21 15:10:00,34.47,34.47,34.41,34.44,12100.0,21.6311,21.6311,21.5934,21.6122,12100.0
2010-09-21 15:15:00,34.44,34.47,34.43,34.45,20000.0,21.6122,21.6311,21.606,21.6185,20000.0
2010-09-21 15:20:00,34.47,34.47,34.41,34.41,19000.0,21.6311,21.6311,21.5934,21.5934,19000.0
2010-09-21 15:25:00,34.41,34.43,34.36,34.4,17700.0,21.5934,21.606,21.562,21.5871,17700.0
2010-09-21 15:30:00,34.39,34.39,34.29,34.3,35100.0,21.5809,21.5809,21.5181,21.5244,35100.0
2010-09-21 15:35:00,34.29,34.29,34.21,34.29,28100.0,21.5181,21.5181,21.4679,21.5181,28100.0
2010-09-21 15:40:00,34.29,34.31,34.27,34.3,8800.0,21.5181,21.5307,21.5056,21.5244,8800.0
2010-09-21 15:45:00,34.31,34.32,34.26,34.28,15700.0,21.5307,21.5369,21.4993,21.5118,15700.0
2010-09-21 15:50:00,34.29,34.32,34.28,34.31,22200.0,21.5181,21.5369,21.5118,21.5307,22200.0
2010-09-21 15:55:00,34.3,34.33,34.29,34.33,57500.0,21.5244,21.5432,21.5181,21.5432,57500.0
2010-09-22 09:30:00,34.46,34.53,34.42,34.53,21800.0,21.6248,21.6687,21.5997,21.6687,21800.0
2010-09-22 09:35:00,34.56,34.6,34.54,34.57,14300.0,21.6876,21.7127,21.675,21.6938,14300.0
2010-09-22 09:40:00,34.57,34.6,34.57,34.58,14500.0,21.6938,21.7127,21.6938,21.7001,14500.0
2010-09-22 09:45:00,34.6,34.62,34.58,34.6,11200.0,21.7127,21.7252,21.7001,21.7127,11200.0
2010-09-22 09:50:00,34.61,34.61,34.56,34.57,16500.0,21.7189,21.7189,21.6876,21.6938,16500.0
2010-09-22 09:55:00,34.56,34.57,34.54,34.54,23500.0,21.6876,21.6938,21.675,21.675,23500.0
2010-09-22 10:00:00,34.54,34.54,34.45,34.47,27300.0,21.675,21.675,21.6185,21.6311,27300.0
2010-09-22 10:05:00,34.46,34.48,34.44,34.46,14600.0,21.6248,21.6373,21.6122,21.6248,14600.0
2010-09-22 10:10:00,34.48,34.51,34.48,34.51,5000.0,21.6373,21.6562,21.6373,21.6562,5000.0
2010-09-22 10:15:00,34.52,34.56,34.5,34.56,17100.0,21.6625,21.6876,21.6499,21.6876,17100.0
2010-09-22 10:20:00,34.54,34.55,34.49,34.49,5500.0,21.675,21.6813,21.6436,21.6436,5500.0
2010-09-22 10:25:00,34.49,34.49,34.45,34.46,3000.0,21.6436,21.6436,21.6185,21.6248,3000.0
2010-09-22 10:30:00,34.43,34.44,34.37,34.4,19600.0,21.606,21.6122,21.5683,21.5871,19600.0
2010-09-22 10:35:00,34.4,34.4,34.34,34.35,6100.0,21.5871,21.5871,21.5495,21.5558,6100.0
2010-09-22 10:40:00,34.33,34.36,34.32,34.35,24500.0,21.5432,21.562,21.5369,21.5558,24500.0
2010-09-22 10:45:00,34.36,34.4,34.36,34.38,9400.0,21.562,21.5871,21.562,21.5746,9400.0
2010-09-22 10:50:00,34.38,34.4,34.36,34.39,15400.0,21.5746,21.5871,21.562,21.5809,15400.0
2010-09-22 10:55:00,34.39,34.45,34.39,34.42,5900.0,21.5809,21.6185,21.5809,21.5997,5900.0
2010-09-22 11:00:00,34.43,34.46,34.42,34.42,7700.0,21.606,21.6248,21.5997,21.5997,7700.0
2010-09-22 11:05:00,34.41,34.41,34.36,34.36,9400.0,21.5934,21.5934,21.562,21.562,9400.0
2010-09-22 11:10:00,34.39,34.39,34.32,34.34,23300.0,21.5809,21.5809,21.5369,21.5495,23300.0
2010-09-22 11:15:00,34.33,34.37,34.32,34.37,9100.0,21.5432,21.5683,21.5369,21.5683,9100.0
2010-09-22 11:20:00,34.34,34.34,34.26,34.26,7200.0,21.5495,21.5495,21.4993,21.4993,7200.0
2010-09-22 11:25:00,34.23,34.29,34.23,34.29,32000.0,21.4805,21.5181,21.4805,21.5181,32000.0
2010-09-22 11:30:00,34.29,34.29,34.24,34.24,8900.0,21.5181,21.5181,21.4867,21.4867,8900.0
2010-09-22 11:35:00,34.23,34.27,34.23,34.27,2800.0,21.4805,21.5056,21.4805,21.5056,2800.0
2010-09-22 11:40:00,34.28,34.29,34.28,34.28,6400.0,21.5118,21.5181,21.5118,21.5118,6400.0
2010-09-22 11:45:00,34.29,34.3,34.29,34.29,1600.0,21.5181,21.5244,21.5181,21.5181,1600.0
2010-09-22 11:50:00,34.28,34.33,34.28,34.33,12300.0,21.5118,21.5432,21.5118,21.5432,12300.0
2010-09-22 11:55:00,34.32,34.34,34.3,34.31,2200.0,21.5369,21.5495,21.5244,21.5307,2200.0
2010-09-22 12:00:00,34.31,34.33,34.31,34.31,5600.0,21.5307,21.5432,21.5307,21.5307,5600.0
2010-09-22 12:05:00,34.31,34.32,34.28,34.32,5600.0,21.5307,21.5369,21.5118,21.5369,5600.0
2010-09-22 12:10:00,34.32,34.35,34.31,34.35,26900.0,21.5369,21.5558,21.5307,21.5558,26900.0
2010-09-22 12:15:00,34.36,34.37,34.33,34.34,9000.0,21.562,21.5683,21.5432,21.5495,9000.0
2010-09-22 12:20:00,34.35,34.35,34.33,34.33,17200.0,21.5558,21.5558,21.5432,21.5432,17200.0
2010-09-22 12:25:00,34.33,34.34,34.33,34.34,8700.0,21.5432,21.5495,21.5432,21.5495,8700.0
2010-09-22 12:30:00,34.33,34.35,34.32,34.34,12700.0,21.5432,21.5558,21.5369,21.5495,12700.0
2010-09-22 12:35:00,34.34,34.34,34.28,34.29,13800.0,21.5495,21.5495,21.5118,21.5181,13800.0
2010-09-22 12:40:00,34.29,34.32,34.29,34.31,6300.0,21.5181,21.5369,21.5181,21.5307,6300.0
2010-09-22 12:45:00,34.31,34.32,34.29,34.29,3500.0,21.5307,21.5369,21.5181,21.5181,3500.0
2010-09-22 12:50:00,34.3,34.31,34.28,34.28,5400.0,21.5244,21.5307,21.5118,21.5118,5400.0
2010-09-22 12:55:00,34.28,34.3,34.28,34.29,2200.0,21.5118,21.5244,21.5118,21.5181,2200.0
2010-09-22 13:00:00,34.28,34.31,34.27,34.27,61100.0,21.5118,21.5307,21.5056,21.5056,61100.0
2010-09-22 13:05:00,34.28,34.28,34.22,34.23,8000.0,21.5118,21.5118,21.4742,21.4805,8000.0
2010-09-22 13:10:00,34.23,34.24,34.21,34.21,6200.0,21.4805,21.4867,21.4679,21.4679,6200.0
2010-09-22 13:15:00,34.21,34.22,34.18,34.22,10300.0,21.4679,21.4742,21.4491,21.4742,10300.0
2010-09-22 13:20:00,34.22,34.23,34.21,34.23,6500.0,21.4742,21.4805,21.4679,21.4805,6500.0
2010-09-22 13:25:00,34.24,34.26,34.24,34.25,6400.0,21.4867,21.4993,21.4867,21.493,6400.0
2010-09-22 13:30:00,34.27,34.29,34.27,34.28,4700.0,21.5056,21.5181,21.5056,21.5118,4700.0
2010-09-22 13:35:00,34.28,34.32,34.28,34.32,9000.0,21.5118,21.5369,21.5118,21.5369,9000.0
2010-09-22 13:40:00,34.32,34.33,34.3,34.3,9000.0,21.5369,21.5432,21.5244,21.5244,9000.0
2010-09-22 13:45:00,34.29,34.33,34.29,34.33,3000.0,21.5181,21.5432,21.5181,21.5432,3000.0
2010-09-22 13:50:00,34.33,34.35,34.32,34.35,12500.0,21.5432,21.5558,21.5369,21.5558,12500.0
2010-09-22 13:55:00,34.34,34.34,34.32,34.32,3900.0,21.5495,21.5495,21.5369,21.5369,3900.0
2010-09-22 14:00:00,34.31,34.31,34.25,34.25,7000.0,21.5307,21.5307,21.493,21.493,7000.0
2010-09-22 14:05:00,34.24,34.25,34.23,34.25,57500.0,21.4867,21.493,21.4805,21.493,57500.0
2010-09-22 14:10:00,34.25,34.26,34.21,34.25,32100.0,21.493,21.4993,21.4679,21.493,32100.0
2010-09-22 14:15:00,34.25,34.25,34.22,34.22,17900.0,21.493,21.493,21.4742,21.4742,17900.0
2010-09-22 14:20:00,34.23,34.25,34.22,34.24,5900.0,21.4805,21.493,21.4742,21.4867,5900.0
2010-09-22 14:25:00,34.24,34.25,34.23,34.25,10300.0,21.4867,21.493,21.4805,21.493,10300.0
2010-09-22 14:30:00,34.26,34.28,34.26,34.28,12200.0,21.4993,21.5118,21.4993,21.5118,12200.0
2010-09-22 14:35:00,34.29,34.34,34.28,34.33,4800.0,21.5181,21.5495,21.5118,21.5432,4800.0
2010-09-22 14:40:00,34.32,34.33,34.32,34.32,2100.0,21.5369,21.5432,21.5369,21.5369,2100.0
2010-09-22 14:45:00,34.34,34.34,34.33,34.33,4900.0,21.5495,21.5495,21.5432,21.5432,4900.0
2010-09-22 14:50:00,34.32,34.34,34.32,34.33,5500.0,21.5369,21.5495,21.5369,21.5432,5500.0
2010-09-22 14:55:00,34.33,34.36,34.31,34.36,8700.0,21.5432,21.562,21.5307,21.562,8700.0
2010-09-22 15:00:00,34.36,34.38,34.36,34.36,15000.0,21.562,21.5746,21.562,21.562,15000.0
2010-09-22 15:05:00,34.35,34.35,34.31,34.31,3700.0,21.5558,21.5558,21.5307,21.5307,3700.0
2010-09-22 15:10:00,34.3,34.32,34.28,34.31,2700.0,21.5244,21.5369,21.5118,21.5307,2700.0
2010-09-22 15:15:00,34.31,34.32,34.28,34.28,8000.0,21.5307,21.5369,21.5118,21.5118,8000.0
2010-09-22 15:20:00,34.27,34.31,34.26,34.28,34400.0,21.5056,21.5307,21.4993,21.5118,34400.0
2010-09-22 15:25:00,34.28,34.3,34.28,34.29,4300.0,21.5118,21.5244,21.5118,21.5181,4300.0
2010-09-22 15:30:00,34.29,34.3,34.28,34.3,4400.0,21.5181,21.5244,21.5118,21.5244,4400.0
2010-09-22 15:35:00,34.31,34.32,34.29,34.29,21700.0,21.5307,21.5369,21.5181,21.5181,21700.0
2010-09-22 15:40:00,34.29,34.3,34.29,34.3,24300.0,21.5181,21.5244,21.5181,21.5244,24300.0
2010-09-22 15:45:00,34.3,34.3,34.27,34.27,10900.0,21.5244,21.5244,21.5056,21.5056,10900.0
2010-09-22 15:50:00,34.27,34.31,34.27,34.31,23000.0,21.5056,21.5307,21.5056,21.5307,23000.0
2010-09-22 15:55:00,34.32,34.32,34.27,34.27,19200.0,21.5369,21.5369,21.5056,21.5056,19200.0
2010-09-23 09:30:00,33.87,33.92,33.87,33.91,35700.0,21.2546,21.2859,21.2546,21.2797,35700.0
2010-09-23 09:35:00,33.9,33.9,33.83,33.88,31700.0,21.2734,21.2734,21.2295,21.2608,31700.0
2010-09-23 09:40:00,33.92,33.94,33.9,33.91,11700.0,21.2859,21.2985,21.2734,21.2797,11700.0
2010-09-23 09:45:00,33.91,33.95,33.91,33.94,27700.0,21.2797,21.3048,21.2797,21.2985,27700.0
2010-09-23 09:50:00,33.94,33.94,33.89,33.9,9700.0,21.2985,21.2985,21.2671,21.2734,9700.0
2010-09-23 09:55:00,33.9,33.91,33.84,33.84,6800.0,21.2734,21.2797,21.2357,21.2357,6800.0
2010-09-23 10:00:00,33.88,33.97,33.88,33.92,36100.0,21.2608,21.3173,21.2608,21.2859,36100.0
2010-09-23 10:05:00,33.93,34.0,33.93,33.98,11600.0,21.2922,21.3361,21.2922,21.3236,11600.0
2010-09-23 10:10:00,33.99,33.99,33.92,33.93,20600.0,21.3299,21.3299,21.2859,21.2922,20600.0
2010-09-23 10:15:00,33.92,33.94,33.91,33.94,7300.0,21.2859,21.2985,21.2797,21.2985,7300.0
2010-09-23 10:20:00,33.94,33.95,33.92,33.93,4000.0,21.2985,21.3048,21.2859,21.2922,4000.0
2010-09-23 10:25:00,33.94,34.01,33.94,34.01,12700.0,21.2985,21.3424,21.2985,21.3424,12700.0
2010-09-23 10:30:00,34.04,34.13,34.04,34.11,56700.0,21.3612,21.4177,21.3612,21.4052,56700.0
2010-09-23 10:35:00,34.1,34.15,34.1,34.15,1800.0,21.3989,21.4303,21.3989,21.4303,1800.0
2010-09-23 10:40:00,34.14,34.14,34.12,34.12,11300.0,21.424,21.424,21.4114,21.4114,11300.0
2010-09-23 10:45:00,34.13,34.14,34.08,34.08,9200.0,21.4177,21.424,21.3863,21.3863,9200.0
2010-09-23 10:50:00,34.06,34.07,34.02,34.04,13800.0,21.3738,21.3801,21.3487,21.3612,13800.0
2010-09-23 10:55:00,34.03,34.04,34.02,34.03,5700.0,21.355,21.3612,21.3487,21.355,5700.0
2010-09-23 11:00:00,34.02,34.02,34.0,34.02,3200.0,21.3487,21.3487,21.3361,21.3487,3200.0
2010-09-23 11:05:00,34.03,34.07,34.02,34.06,6300.0,21.355,21.3801,21.3487,21.3738,6300.0
2010-09-23 11:10:00,34.05,34.08,34.04,34.08,6700.0,21.3675,21.3863,21.3612,21.3863,6700.0
2010-09-23 11:15:00,34.07,34.11,34.07,34.11,4500.0,21.3801,21.4052,21.3801,21.4052,4500.0
2010-09-23 11:20:00,34.12,34.13,34.1,34.1,6100.0,21.4114,21.4177,21.3989,21.3989,6100.0
2010-09-23 11:25:00,34.1,34.15,34.09,34.15,7200.0,21.3989,21.4303,21.3926,21.4303,7200.0
2010-09-23 11:30:00,34.16,34.2,34.16,34.19,32200.0,21.4365,21.4616,21.4365,21.4554,32200.0
2010-09-23 11:35:00,34.19,34.2,34.16,34.18,15800.0,21.4554,21.4616,21.4365,21.4491,15800.0
2010-09-23 11:40:00,34.18,34.19,34.16,34.16,7300.0,21.4491,21.4554,21.4365,21.4365,7300.0
2010-09-23 11:45:00,34.18,34.19,34.18,34.19,1200.0,21.4491,21.4554,21.4491,21.4554,1200.0
2010-09-23 11:50:00,34.19,34.22,34.19,34.2,26700.0,21.4554,21.4742,21.4554,21.4616,26700.0
2010-09-23 11:55:00,34.21,34.23,34.19,34.19,5300.0,21.4679,21.4805,21.4554,21.4554,5300.0
2010-09-23 12:00:00,34.18,34.19,34.18,34.19,9700.0,21.4491,21.4554,21.4491,21.4554,9700.0
2010-09-23 12:05:00,34.18,34.2,34.18,34.18,8200.0,21.4491,21.4616,21.4491,21.4491,8200.0
2010-09-23 12:10:00,34.2,34.23,34.18,34.18,20700.0,21.4616,21.4805,21.4491,21.4491,20700.0
2010-09-23 12:15:00,34.19,34.19,34.16,34.17,3500.0,21.4554,21.4554,21.4365,21.4428,3500.0
2010-09-23 12:20:00,34.17,34.19,34.17,34.18,6500.0,21.4428,21.4554,21.4428,21.4491,6500.0
2010-09-23 12:25:00,34.18,34.18,34.14,34.15,5300.0,21.4491,21.4491,21.424,21.4303,5300.0
2010-09-23 12:30:00,34.15,34.15,34.13,34.15,14900.0,21.4303,21.4303,21.4177,21.4303,14900.0
2010-09-23 12:35:00,34.15,34.16,34.15,34.15,8700.0,21.4303,21.4365,21.4303,21.4303,8700.0
2010-09-23 12:40:00,34.15,34.15,34.15,34.15,1100.0,21.4303,21.4303,21.4303,21.4303,1100.0
2010-09-23 12:45:00,34.15,34.15,34.15,34.15,1200.0,21.4303,21.4303,21.4303,21.4303,1200.0
2010-09-23 12:50:00,34.15,34.17,34.15,34.16,1900.0,21.4303,21.4428,21.4303,21.4365,1900.0
2010-09-23 12:55:00,34.18,34.18,34.17,34.17,3000.0,21.4491,21.4491,21.4428,21.4428,3000.0
2010-09-23 13:00:00,34.19,34.2,34.18,34.19,3700.0,21.4554,21.4616,21.4491,21.4554,3700.0
2010-09-23 13:05:00,34.19,34.19,34.18,34.18,1800.0,21.4554,21.4554,21.4491,21.4491,1800.0
2010-09-23 13:10:00,34.18,34.19,34.17,34.18,4000.0,21.4491,21.4554,21.4428,21.4491,4000.0
2010-09-23 13:15:00,34.16,34.17,34.14,34.14,9200.0,21.4365,21.4428,21.424,21.424,9200.0
2010-09-23 13:20:00,34.14,34.17,34.14,34.16,3000.0,21.424,21.4428,21.424,21.4365,3000.0
2010-09-23 13:25:00,34.16,34.16,34.15,34.16,1700.0,21.4365,21.4365,21.4303,21.4365,1700.0
2010-09-23 13:30:00,34.16,34.17,34.14,34.17,8200.0,21.4365,21.4428,21.424,21.4428,8200.0
2010-09-23 13:35:00,34.17,34.18,34.16,34.18,9600.0,21.4428,21.4491,21.4365,21.4491,9600.0
2010-09-23 13:40:00,34.17,34.18,34.16,34.16,2000.0,21.4428,21.4491,21.4365,21.4365,2000.0
2010-09-23 13:45:00,34.15,34.16,34.11,34.11,11300.0,21.4303,21.4365,21.4052,21.4052,11300.0
2010-09-23 13:50:00,34.12,34.13,34.12,34.13,5000.0,21.4114,21.4177,21.4114,21.4177,5000.0
2010-09-23 13:55:00,34.15,34.15,34.12,34.12,4200.0,21.4303,21.4303,21.4114,21.4114,4200.0
2010-09-23 14:00:00,34.13,34.16,34.13,34.15,2500.0,21.4177,21.4365,21.4177,21.4303,2500.0
2010-09-23 14:05:00,34.13,34.13,34.11,34.12,6600.0,21.4177,21.4177,21.4052,21.4114,6600.0
2010-09-23 14:10:00,34.12,34.14,34.12,34.12,7400.0,21.4114,21.424,21.4114,21.4114,7400.0
2010-09-23 14:15:00,34.12,34.13,34.12,34.12,2500.0,21.4114,21.4177,21.4114,21.4114,2500.0
2010-09-23 14:20:00,34.12,34.14,34.12,34.13,6200.0,21.4114,21.424,21.4114,21.4177,6200.0
2010-09-23 14:25:00,34.14,34.14,34.11,34.13,2000.0,21.424,21.424,21.4052,21.4177,2000.0
2010-09-23 14:30:00,34.13,34.13,34.12,34.12,1300.0,21.4177,21.4177,21.4114,21.4114,1300.0
2010-09-23 14:35:00,34.12,34.13,34.09,34.09,7800.0,21.4114,21.4177,21.3926,21.3926,7800.0
2010-09-23 14:40:00,34.08,34.08,34.04,34.06,9400.0,21.3863,21.3863,21.3612,21.3738,9400.0
2010-09-23 14:45:00,34.05,34.05,34.03,34.03,6500.0,21.3675,21.3675,21.355,21.355,6500.0
2010-09-23 14:50:00,34.04,34.04,33.99,34.01,27700.0,21.3612,21.3612,21.3299,21.3424,27700.0
2010-09-23 14:55:00,34.02,34.02,33.97,33.99,11400.0,21.3487,21.3487,21.3173,21.3299,11400.0
2010-09-23 15:00:00,33.98,34.02,33.98,34.0,15800.0,21.3236,21.3487,21.3236,21.3361,15800.0
2010-09-23 15:05:00,34.0,34.0,33.94,33.95,30700.0,21.3361,21.3361,21.2985,21.3048,30700.0
2010-09-23 15:10:00,33.95,33.97,33.95,33.96,12200.0,21.3048,21.3173,21.3048,21.311,12200.0
2010-09-23 15:15:00,33.95,33.95,33.91,33.95,15300.0,21.3048,21.3048,21.2797,21.3048,15300.0
2010-09-23 15:20:00,33.96,33.96,33.94,33.95,4100.0,21.311,21.311,21.2985,21.3048,4100.0
2010-09-23 15:25:00,33.94,33.94,33.87,33.87,13200.0,21.2985,21.2985,21.2546,21.2546,13200.0
2010-09-23 15:30:00,33.87,33.91,33.87,33.88,11100.0,21.2546,21.2797,21.2546,21.2608,11100.0
2010-09-23 15:35:00,33.87,33.89,33.85,33.87,9400.0,21.2546,21.2671,21.242,21.2546,9400.0
2010-09-23 15:40:00,33.85,33.87,33.82,33.86,9100.0,21.242,21.2546,21.2232,21.2483,9100.0
2010-09-23 15:45:00,33.86,33.89,33.86,33.87,7800.0,21.2483,21.2671,21.2483,21.2546,7800.0
2010-09-23 15:50:00,33.88,33.9,33.87,33.9,4700.0,21.2608,21.2734,21.2546,21.2734,4700.0
2010-09-23 15:55:00,33.89,33.91,33.89,33.91,30100.0,21.2671,21.2797,21.2671,21.2797,30100.0
2010-09-24 09:30:00,34.58,34.58,34.54,34.57,27000.0,21.7001,21.7001,21.675,21.6938,27000.0
2010-09-24 09:35:00,34.59,34.66,34.59,34.65,20000.0,21.7064,21.7503,21.7064,21.744,20000.0
2010-09-24 09:40:00,34.66,34.68,34.63,34.66,13400.0,21.7503,21.7629,21.7315,21.7503,13400.0
2010-09-24 09:45:00,34.68,34.73,34.65,34.65,50800.0,21.7629,21.7942,21.744,21.744,50800.0
2010-09-24 09:50:00,34.64,34.64,34.61,34.64,3700.0,21.7378,21.7378,21.7189,21.7378,3700.0
2010-09-24 09:55:00,34.65,34.69,34.65,34.68,22700.0,21.744,21.7691,21.744,21.7629,22700.0
2010-09-24 10:00:00,34.66,34.72,34.63,34.72,16400.0,21.7503,21.788,21.7315,21.788,16400.0
2010-09-24 10:05:00,34.73,34.78,34.72,34.75,12100.0,21.7942,21.8256,21.788,21.8068,12100.0
2010-09-24 10:10:00,34.75,34.75,34.69,34.69,2700.0,21.8068,21.8068,21.7691,21.7691,2700.0
2010-09-24 10:15:00,34.69,34.73,34.69,34.7,4900.0,21.7691,21.7942,21.7691,21.7754,4900.0
2010-09-24 10:20:00,34.71,34.75,34.69,34.75,4700.0,21.7817,21.8068,21.7691,21.8068,4700.0
2010-09-24 10:25:00,34.75,34.8,34.74,34.78,5800.0,21.8068,21.8382,21.8005,21.8256,5800.0
2010-09-24 10:30:00,34.79,34.79,34.73,34.73,3000.0,21.8319,21.8319,21.7942,21.7942,3000.0
2010-09-24 10:35:00,34.74,34.76,34.73,34.76,4300.0,21.8005,21.8131,21.7942,21.8131,4300.0
2010-09-24 10:40:00,34.78,34.8,34.76,34.77,16000.0,21.8256,21.8382,21.8131,21.8193,16000.0
2010-09-24 10:45:00,34.76,34.81,34.76,34.79,15500.0,21.8131,21.8444,21.8131,21.8319,15500.0
2010-09-24 10:50:00,34.78,34.78,34.76,34.76,3600.0,21.8256,21.8256,21.8131,21.8131,3600.0
2010-09-24 10:55:00,34.75,34.79,34.75,34.79,7200.0,21.8068,21.8319,21.8068,21.8319,7200.0
2010-09-24 11:00:00,34.78,34.82,34.77,34.82,4100.0,21.8256,21.8507,21.8193,21.8507,4100.0
2010-09-24 11:05:00,34.81,34.83,34.8,34.82,5300.0,21.8444,21.857,21.8382,21.8507,5300.0
2010-09-24 11:10:00,34.82,34.82,34.78,34.8,20000.0,21.8507,21.8507,21.8256,21.8382,20000.0
2010-09-24 11:15:00,34.81,34.81,34.77,34.81,8100.0,21.8444,21.8444,21.8193,21.8444,8100.0
2010-09-24 11:20:00,34.82,34.82,34.78,34.78,6500.0,21.8507,21.8507,21.8256,21.8256,6500.0
2010-09-24 11:25:00,34.79,34.8,34.78,34.79,4100.0,21.8319,21.8382,21.8256,21.8319,4100.0
2010-09-24 11:30:00,34.8,34.82,34.8,34.81,6600.0,21.8382,21.8507,21.8382,21.8444,6600.0
2010-09-24 11:35:00,34.81,34.81,34.79,34.8,2600.0,21.8444,21.8444,21.8319,21.8382,2600.0
2010-09-24 11:40:00,34.8,34.8,34.77,34.77,700.0,21.8382,21.8382,21.8193,21.8193,700.0
2010-09-24 11:45:00,34.76,34.78,34.76,34.77,4500.0,21.8131,21.8256,21.8131,21.8193,4500.0
2010-09-24 11:50:00,34.77,34.79,34.75,34.78,4500.0,21.8193,21.8319,21.8068,21.8256,4500.0
2010-09-24 11:55:00,34.78,34.81,34.78,34.8,9100.0,21.8256,21.8444,21.8256,21.8382,9100.0
2010-09-24 12:00:00,34.81,34.81,34.77,34.78,3900.0,21.8444,21.8444,21.8193,21.8256,3900.0
2010-09-24 12:05:00,34.77,34.79,34.76,34.76,3300.0,21.8193,21.8319,21.8131,21.8131,3300.0
2010-09-24 12:10:00,34.76,34.78,34.76,34.78,1700.0,21.8131,21.8256,21.8131,21.8256,1700.0
2010-09-24 12:15:00,34.78,34.79,34.78,34.79,8700.0,21.8256,21.8319,21.8256,21.8319,8700.0
2010-09-24 12:20:00,34.78,34.78,34.77,34.78,2000.0,21.8256,21.8256,21.8193,21.8256,2000.0
2010-09-24 12:25:00,34.78,34.78,34.77,34.78,5300.0,21.8256,21.8256,21.8193,21.8256,5300.0
2010-09-24 12:30:00,34.79,34.8,34.78,34.79,7800.0,21.8319,21.8382,21.8256,21.8319,7800.0
2010-09-24 12:35:00,34.79,34.8,34.79,34.8,10400.0,21.8319,21.8382,21.8319,21.8382,10400.0
2010-09-24 12:40:00,34.8,34.8,34.79,34.8,5900.0,21.8382,21.8382,21.8319,21.8382,5900.0
2010-09-24 12:45:00,34.81,34.83,34.8,34.83,4200.0,21.8444,21.857,21.8382,21.857,4200.0
2010-09-24 12:50:00,34.83,34.83,34.81,34.81,18400.0,21.857,21.857,21.8444,21.8444,18400.0
2010-09-24 12:55:00,34.81,34.82,34.79,34.79,4400.0,21.8444,21.8507,21.8319,21.8319,4400.0
2010-09-24 13:00:00,34.8,34.8,34.79,34.8,9000.0,21.8382,21.8382,21.8319,21.8382,9000.0
2010-09-24 13:05:00,34.79,34.79,34.78,34.78,1400.0,21.8319,21.8319,21.8256,21.8256,1400.0
2010-09-24 13:10:00,34.78,34.79,34.77,34.79,2000.0,21.8256,21.8319,21.8193,21.8319,2000.0
2010-09-24 13:15:00,34.79,34.79,34.78,34.79,1000.0,21.8319,21.8319,21.8256,21.8319,1000.0
2010-09-24 13:20:00,34.79,34.8,34.79,34.8,600.0,21.8319,21.8382,21.8319,21.8382,600.0
2010-09-24 13:25:00,34.83,34.83,34.81,34.83,4600.0,21.857,21.857,21.8444,21.857,4600.0
2010-09-24 13:30:00,34.82,34.84,34.81,34.84,2600.0,21.8507,21.8633,21.8444,21.8633,2600.0
2010-09-24 13:35:00,34.85,34.85,34.82,34.83,2600.0,21.8695,21.8695,21.8507,21.857,2600.0
2010-09-24 13:40:00,34.8,34.82,34.8,34.82,3800.0,21.8382,21.8507,21.8382,21.8507,3800.0
2010-09-24 13:45:00,34.81,34.82,34.8,34.81,6900.0,21.8444,21.8507,21.8382,21.8444,6900.0
2010-09-24 13:50:00,34.81,34.82,34.77,34.79,11700.0,21.8444,21.8507,21.8193,21.8319,11700.0
2010-09-24 13:55:00,34.8,34.8,34.79,34.79,10000.0,21.8382,21.8382,21.8319,21.8319,10000.0
2010-09-24 14:00:00,34.8,34.81,34.79,34.8,5700.0,21.8382,21.8444,21.8319,21.8382,5700.0
2010-09-24 14:05:00,34.81,34.81,34.8,34.8,2100.0,21.8444,21.8444,21.8382,21.8382,2100.0
2010-09-24 14:10:00,34.8,34.8,34.78,34.79,1600.0,21.8382,21.8382,21.8256,21.8319,1600.0
2010-09-24 14:15:00,34.79,34.8,34.79,34.8,1300.0,21.8319,21.8382,21.8319,21.8382,1300.0
2010-09-24 14:20:00,34.8,34.8,34.78,34.78,3500.0,21.8382,21.8382,21.8256,21.8256,3500.0
2010-09-24 14:25:00,34.78,34.82,34.78,34.81,10700.0,21.8256,21.8507,21.8256,21.8444,10700.0
2010-09-24 14:30:00,34.8,34.82,34.8,34.82,11400.0,21.8382,21.8507,21.8382,21.8507,11400.0
2010-09-24 14:35:00,34.82,34.86,34.82,34.84,15300.0,21.8507,21.8758,21.8507,21.8633,15300.0
2010-09-24 14:40:00,34.84,34.86,34.84,34.85,3000.0,21.8633,21.8758,21.8633,21.8695,3000.0
2010-09-24 14:45:00,34.85,34.87,34.85,34.85,9100.0,21.8695,21.8821,21.8695,21.8695,9100.0
2010-09-24 14:50:00,34.84,34.86,34.84,34.84,7600.0,21.8633,21.8758,21.8633,21.8633,7600.0
2010-09-24 14:55:00,34.84,34.87,34.84,34.87,1700.0,21.8633,21.8821,21.8633,21.8821,1700.0
2010-09-24 15:00:00,34.86,34.86,34.82,34.82,9600.0,21.8758,21.8758,21.8507,21.8507,9600.0
2010-09-24 15:05:00,34.83,34.84,34.83,34.84,1700.0,21.857,21.8633,21.857,21.8633,1700.0
2010-09-24 15:10:00,34.86,34.86,34.86,34.86,1800.0,21.8758,21.8758,21.8758,21.8758,1800.0
2010-09-24 15:15:00,34.85,34.87,34.84,34.87,13900.0,21.8695,21.8821,21.8633,21.8821,13900.0
2010-09-24 15:20:00,34.86,34.87,34.86,34.87,5100.0,21.8758,21.8821,21.8758,21.8821,5100.0
2010-09-24 15:25:00,34.85,34.86,34.83,34.85,31700.0,21.8695,21.8758,21.857,21.8695,31700.0
2010-09-24 15:30:00,34.84,34.85,34.83,34.85,27300.0,21.8633,21.8695,21.857,21.8695,27300.0
2010-09-24 15:35:00,34.84,34.88,34.84,34.88,21200.0,21.8633,21.8884,21.8633,21.8884,21200.0
2010-09-24 15:40:00,34.88,34.89,34.87,34.87,16200.0,21.8884,21.8946,21.8821,21.8821,16200.0
2010-09-24 15:45:00,34.87,34.92,34.87,34.9,12100.0,21.8821,21.9135,21.8821,21.9009,12100.0
2010-09-24 15:50:00,34.9,34.91,34.88,34.88,50300.0,21.9009,21.9072,21.8884,21.8884,50300.0
2010-09-24 15:55:00,34.88,34.88,34.84,34.88,7100.0,21.8884,21.8884,21.8633,21.8884,7100.0
2010-09-27 09:30:00,34.86,34.86,34.79,34.8,27600.0,21.8758,21.8758,21.8319,21.8382,27600.0
2010-09-27 09:35:00,34.8,34.82,34.76,34.76,29300.0,21.8382,21.8507,21.8131,21.8131,29300.0
2010-09-27 09:40:00,34.75,34.77,34.72,34.74,7900.0,21.8068,21.8193,21.788,21.8005,7900.0
2010-09-27 09:45:00,34.73,34.75,34.67,34.68,14000.0,21.7942,21.8068,21.7566,21.7629,14000.0
2010-09-27 09:50:00,34.69,34.73,34.67,34.73,11900.0,21.7691,21.7942,21.7566,21.7942,11900.0
2010-09-27 09:55:00,34.73,34.73,34.68,34.69,14700.0,21.7942,21.7942,21.7629,21.7691,14700.0
2010-09-27 10:00:00,34.68,34.73,34.68,34.7,6300.0,21.7629,21.7942,21.7629,21.7754,6300.0
2010-09-27 10:05:00,34.72,34.76,34.72,34.76,6700.0,21.788,21.8131,21.788,21.8131,6700.0
2010-09-27 10:10:00,34.76,34.76,34.72,34.72,4400.0,21.8131,21.8131,21.788,21.788,4400.0
2010-09-27 10:15:00,34.71,34.71,34.66,34.69,2900.0,21.7817,21.7817,21.7503,21.7691,2900.0
2010-09-27 10:20:00,34.68,34.72,34.68,34.72,1600.0,21.7629,21.788,21.7629,21.788,1600.0
2010-09-27 10:25:00,34.73,34.76,34.72,34.76,5600.0,21.7942,21.8131,21.788,21.8131,5600.0
2010-09-27 10:30:00,34.77,34.78,34.73,34.78,5900.0,21.8193,21.8256,21.7942,21.8256,5900.0
2010-09-27 10:35:00,34.78,34.78,34.73,34.76,19300.0,21.8256,21.8256,21.7942,21.8131,19300.0
2010-09-27 10:40:00,34.75,34.8,34.75,34.8,5800.0,21.8068,21.8382,21.8068,21.8382,5800.0
2010-09-27 10:45:00,34.81,34.81,34.78,34.78,8500.0,21.8444,21.8444,21.8256,21.8256,8500.0
2010-09-27 10:50:00,34.77,34.78,34.76,34.78,1200.0,21.8193,21.8256,21.8131,21.8256,1200.0
2010-09-27 10:55:00,34.78,34.79,34.77,34.77,5000.0,21.8256,21.8319,21.8193,21.8193,5000.0
2010-09-27 11:00:00,34.77,34.78,34.73,34.74,3000.0,21.8193,21.8256,21.7942,21.8005,3000.0
2010-09-27 11:05:00,34.74,34.74,34.71,34.72,3500.0,21.8005,21.8005,21.7817,21.788,3500.0
2010-09-27 11:10:00,34.72,34.75,34.71,34.71,6000.0,21.788,21.8068,21.7817,21.7817,6000.0
2010-09-27 11:15:00,34.7,34.71,34.67,34.7,5500.0,21.7754,21.7817,21.7566,21.7754,5500.0
2010-09-27 11:20:00,34.7,34.71,34.68,34.71,2800.0,21.7754,21.7817,21.7629,21.7817,2800.0
2010-09-27 11:25:00,34.75,34.75,34.71,34.71,11000.0,21.8068,21.8068,21.7817,21.7817,11000.0
2010-09-27 11:30:00,34.73,34.73,34.71,34.71,11200.0,21.7942,21.7942,21.7817,21.7817,11200.0
2010-09-27 11:35:00,34.71,34.72,34.69,34.72,10000.0,21.7817,21.788,21.7691,21.788,10000.0
2010-09-27 11:40:00,34.7,34.73,34.69,34.72,15700.0,21.7754,21.7942,21.7691,21.788,15700.0
2010-09-27 11:45:00,34.72,34.76,34.72,34.75,63100.0,21.788,21.8131,21.788,21.8068,63100.0
2010-09-27 11:50:00,34.74,34.74,34.73,34.73,1400.0,21.8005,21.8005,21.7942,21.7942,1400.0
2010-09-27 11:55:00,34.73,34.74,34.72,34.73,6200.0,21.7942,21.8005,21.788,21.7942,6200.0
2010-09-27 12:00:00,34.72,34.75,34.72,34.75,1800.0,21.788,21.8068,21.788,21.8068,1800.0
2010-09-27 12:05:00,34.75,34.75,34.73,34.74,4900.0,21.8068,21.8068,21.7942,21.8005,4900.0
2010-09-27 12:10:00,34.72,34.75,34.72,34.74,6900.0,21.788,21.8068,21.788,21.8005,6900.0
2010-09-27 12:15:00,34.74,34.76,34.74,34.76,6300.0,21.8005,21.8131,21.8005,21.8131,6300.0
2010-09-27 12:20:00,34.75,34.75,34.73,34.73,6000.0,21.8068,21.8068,21.7942,21.7942,6000.0
2010-09-27 12:25:00,34.74,34.75,34.74,34.75,5300.0,21.8005,21.8068,21.8005,21.8068,5300.0
2010-09-27 12:30:00,34.74,34.75,34.73,34.74,12400.0,21.8005,21.8068,21.7942,21.8005,12400.0
2010-09-27 12:35:00,34.75,34.75,34.73,34.74,3800.0,21.8068,21.8068,21.7942,21.8005,3800.0
2010-09-27 12:40:00,34.74,34.74,34.72,34.73,4800.0,21.8005,21.8005,21.788,21.7942,4800.0
2010-09-27 12:45:00,34.73,34.74,34.73,34.73,2600.0,21.7942,21.8005,21.7942,21.7942,2600.0
2010-09-27 12:50:00,34.73,34.74,34.73,34.73,3900.0,21.7942,21.8005,21.7942,21.7942,3900.0
2010-09-27 12:55:00,34.74,34.74,34.73,34.73,3800.0,21.8005,21.8005,21.7942,21.7942,3800.0
2010-09-27 13:00:00,34.72,34.74,34.7,34.74,4000.0,21.788,21.8005,21.7754,21.8005,4000.0
2010-09-27 13:05:00,34.73,34.75,34.73,34.74,8700.0,21.7942,21.8068,21.7942,21.8005,8700.0
2010-09-27 13:10:00,34.74,34.74,34.72,34.74,4400.0,21.8005,21.8005,21.788,21.8005,4400.0
2010-09-27 13:15:00,34.75,34.75,34.72,34.73,3800.0,21.8068,21.8068,21.788,21.7942,3800.0
2010-09-27 13:20:00,34.74,34.77,34.72,34.76,5900.0,21.8005,21.8193,21.788,21.8131,5900.0
2010-09-27 13:25:00,34.75,34.76,34.74,34.75,18300.0,21.8068,21.8131,21.8005,21.8068,18300.0
2010-09-27 13:30:00,34.75,34.77,34.74,34.77,8300.0,21.8068,21.8193,21.8005,21.8193,8300.0
2010-09-27 13:35:00,34.76,34.77,34.76,34.77,1500.0,21.8131,21.8193,21.8131,21.8193,1500.0
2010-09-27 13:40:00,34.77,34.79,34.76,34.78,6200.0,21.8193,21.8319,21.8131,21.8256,6200.0
2010-09-27 13:45:00,34.79,34.82,34.78,34.78,13800.0,21.8319,21.8507,21.8256,21.8256,13800.0
2010-09-27 13:50:00,34.79,34.81,34.79,34.81,8500.0,21.8319,21.8444,21.8319,21.8444,8500.0
2010-09-27 13:55:00,34.82,34.84,34.81,34.82,2500.0,21.8507,21.8633,21.8444,21.8507,2500.0
2010-09-27 14:00:00,34.82,34.83,34.81,34.82,3800.0,21.8507,21.857,21.8444,21.8507,3800.0
2010-09-27 14:05:00,34.83,34.83,34.81,34.81,2700.0,21.857,21.857,21.8444,21.8444,2700.0
2010-09-27 14:10:00,34.81,34.81,34.79,34.8,9400.0,21.8444,21.8444,21.8319,21.8382,9400.0
2010-09-27 14:15:00,34.8,34.82,34.8,34.81,4800.0,21.8382,21.8507,21.8382,21.8444,4800.0
2010-09-27 14:20:00,34.82,34.82,34.81,34.82,2000.0,21.8507,21.8507,21.8444,21.8507,2000.0
2010-09-27 14:25:00,34.82,34.83,34.82,34.82,3400.0,21.8507,21.857,21.8507,21.8507,3400.0
2010-09-27 14:30:00,34.83,34.84,34.81,34.81,7000.0,21.857,21.8633,21.8444,21.8444,7000.0
2010-09-27 14:35:00,34.82,34.84,34.82,34.84,1200.0,21.8507,21.8633,21.8507,21.8633,1200.0
2010-09-27 14:40:00,34.84,34.86,34.84,34.86,27600.0,21.8633,21.8758,21.8633,21.8758,27600.0
2010-09-27 14:45:00,34.86,34.87,34.85,34.85,4100.0,21.8758,21.8821,21.8695,21.8695,4100.0
2010-09-27 14:50:00,34.86,34.86,34.84,34.85,2300.0,21.8758,21.8758,21.8633,21.8695,2300.0
2010-09-27 14:55:00,34.84,34.84,34.81,34.81,3700.0,21.8633,21.8633,21.8444,21.8444,3700.0
2010-09-27 15:00:00,34.79,34.81,34.79,34.8,16100.0,21.8319,21.8444,21.8319,21.8382,16100.0
2010-09-27 15:05:00,34.8,34.82,34.8,34.81,5300.0,21.8382,21.8507,21.8382,21.8444,5300.0
2010-09-27 15:10:00,34.82,34.82,34.81,34.81,3200.0,21.8507,21.8507,21.8444,21.8444,3200.0
2010-09-27 15:15:00,34.81,34.82,34.81,34.82,3000.0,21.8444,21.8507,21.8444,21.8507,3000.0
2010-09-27 15:20:00,34.83,34.83,34.82,34.82,14500.0,21.857,21.857,21.8507,21.8507,14500.0
2010-09-27 15:25:00,34.82,34.82,34.79,34.8,9500.0,21.8507,21.8507,21.8319,21.8382,9500.0
2010-09-27 15:30:00,34.79,34.8,34.76,34.78,58200.0,21.8319,21.8382,21.8131,21.8256,58200.0
2010-09-27 15:35:00,34.78,34.78,34.74,34.74,10300.0,21.8256,21.8256,21.8005,21.8005,10300.0
2010-09-27 15:40:00,34.72,34.74,34.7,34.74,21800.0,21.788,21.8005,21.7754,21.8005,21800.0
2010-09-27 15:45:00,34.74,34.75,34.72,34.75,25900.0,21.8005,21.8068,21.788,21.8068,25900.0
2010-09-27 15:50:00,34.74,34.75,34.69,34.69,28900.0,21.8005,21.8068,21.7691,21.7691,28900.0
2010-09-27 15:55:00,34.68,34.69,34.65,34.67,34000.0,21.7629,21.7691,21.744,21.7566,34000.0
2010-09-28 09:30:00,34.73,34.73,34.67,34.69,33300.0,21.7942,21.7942,21.7566,21.7691,33300.0
2010-09-28 09:35:00,34.68,34.68,34.62,34.62,35700.0,21.7629,21.7629,21.7252,21.7252,35700.0
2010-09-28 09:40:00,34.6,34.6,34.51,34.52,24500.0,21.7127,21.7127,21.6562,21.6625,24500.0
2010-09-28 09:45:00,34.51,34.54,34.48,34.51,27600.0,21.6562,21.675,21.6373,21.6562,27600.0
2010-09-28 09:50:00,34.52,34.57,34.52,34.54,16500.0,21.6625,21.6938,21.6625,21.675,16500.0
2010-09-28 09:55:00,34.54,34.56,34.52,34.55,105900.0,21.675,21.6876,21.6625,21.6813,105900.0
2010-09-28 10:00:00,34.53,34.53,34.38,34.52,101100.0,21.6687,21.6687,21.5746,21.6625,101100.0
2010-09-28 10:05:00,34.51,34.51,34.43,34.46,23400.0,21.6562,21.6562,21.606,21.6248,23400.0
2010-09-28 10:10:00,34.47,34.51,34.44,34.51,10500.0,21.6311,21.6562,21.6122,21.6562,10500.0
2010-09-28 10:15:00,34.51,34.56,34.5,34.55,3800.0,21.6562,21.6876,21.6499,21.6813,3800.0
2010-09-28 10:20:00,34.53,34.62,34.52,34.62,10700.0,21.6687,21.7252,21.6625,21.7252,10700.0
2010-09-28 10:25:00,34.62,34.7,34.62,34.65,16200.0,21.7252,21.7754,21.7252,21.744,16200.0
2010-09-28 10:30:00,34.65,34.73,34.65,34.71,21300.0,21.744,21.7942,21.744,21.7817,21300.0
2010-09-28 10:35:00,34.71,34.72,34.69,34.72,7000.0,21.7817,21.788,21.7691,21.788,7000.0
2010-09-28 10:40:00,34.75,34.78,34.75,34.75,15700.0,21.8068,21.8256,21.8068,21.8068,15700.0
2010-09-28 10:45:00,34.76,34.79,34.72,34.72,27100.0,21.8131,21.8319,21.788,21.788,27100.0
2010-09-28 10:50:00,34.72,34.74,34.72,34.72,3700.0,21.788,21.8005,21.788,21.788,3700.0
2010-09-28 10:55:00,34.73,34.75,34.71,34.75,13100.0,21.7942,21.8068,21.7817,21.8068,13100.0
2010-09-28 11:00:00,34.75,34.81,34.75,34.77,11900.0,21.8068,21.8444,21.8068,21.8193,11900.0
2010-09-28 11:05:00,34.76,34.76,34.72,34.72,29100.0,21.8131,21.8131,21.788,21.788,29100.0
2010-09-28 11:10:00,34.72,34.74,34.71,34.74,11900.0,21.788,21.8005,21.7817,21.8005,11900.0
2010-09-28 11:15:00,34.74,34.78,34.72,34.77,25000.0,21.8005,21.8256,21.788,21.8193,25000.0
2010-09-28 11:20:00,34.77,34.81,34.77,34.81,7700.0,21.8193,21.8444,21.8193,21.8444,7700.0
2010-09-28 11:25:00,34.81,34.89,34.81,34.86,14400.0,21.8444,21.8946,21.8444,21.8758,14400.0
2010-09-28 11:30:00,34.86,34.87,34.85,34.85,6200.0,21.8758,21.8821,21.8695,21.8695,6200.0
2010-09-28 11:35:00,34.87,34.89,34.85,34.86,11800.0,21.8821,21.8946,21.8695,21.8758,11800.0
2010-09-28 11:40:00,34.86,34.88,34.85,34.86,12600.0,21.8758,21.8884,21.8695,21.8758,12600.0
2010-09-28 11:45:00,34.87,34.87,34.84,34.84,2900.0,21.8821,21.8821,21.8633,21.8633,2900.0
2010-09-28 11:50:00,34.84,34.84,34.83,34.84,17600.0,21.8633,21.8633,21.857,21.8633,17600.0
2010-09-28 11:55:00,34.84,34.84,34.82,34.83,6000.0,21.8633,21.8633,21.8507,21.857,6000.0
2010-09-28 12:00:00,34.83,34.84,34.79,34.8,5900.0,21.857,21.8633,21.8319,21.8382,5900.0
2010-09-28 12:05:00,34.8,34.8,34.77,34.77,3700.0,21.8382,21.8382,21.8193,21.8193,3700.0
2010-09-28 12:10:00,34.77,34.79,34.77,34.79,2100.0,21.8193,21.8319,21.8193,21.8319,2100.0
2010-09-28 12:15:00,34.79,34.82,34.79,34.82,13100.0,21.8319,21.8507,21.8319,21.8507,13100.0
2010-09-28 12:20:00,34.82,34.88,34.82,34.88,23300.0,21.8507,21.8884,21.8507,21.8884,23300.0
2010-09-28 12:25:00,34.88,34.89,34.82,34.86,26700.0,21.8884,21.8946,21.8507,21.8758,26700.0
2010-09-28 12:30:00,34.87,34.87,34.84,34.84,1500.0,21.8821,21.8821,21.8633,21.8633,1500.0
2010-09-28 12:35:00,34.85,34.86,34.84,34.84,4000.0,21.8695,21.8758,21.8633,21.8633,4000.0
2010-09-28 12:40:00,34.83,34.83,34.82,34.82,2500.0,21.857,21.857,21.8507,21.8507,2500.0
2010-09-28 12:45:00,34.82,34.83,34.82,34.82,3800.0,21.8507,21.857,21.8507,21.8507,3800.0
2010-09-28 12:50:00,34.82,34.84,34.82,34.84,1400.0,21.8507,21.8633,21.8507,21.8633,1400.0
2010-09-28 12:55:00,34.84,34.85,34.84,34.85,2300.0,21.8633,21.8695,21.8633,21.8695,2300.0
2010-09-28 13:00:00,34.84,34.86,34.83,34.83,9700.0,21.8633,21.8758,21.857,21.857,9700.0
2010-09-28 13:05:00,34.81,34.81,34.78,34.79,3100.0,21.8444,21.8444,21.8256,21.8319,3100.0
2010-09-28 13:10:00,34.79,34.81,34.77,34.8,5300.0,21.8319,21.8444,21.8193,21.8382,5300.0
2010-09-28 13:15:00,34.8,34.8,34.78,34.79,4800.0,21.8382,21.8382,21.8256,21.8319,4800.0
2010-09-28 13:20:00,34.79,34.8,34.78,34.8,1600.0,21.8319,21.8382,21.8256,21.8382,1600.0
2010-09-28 13:25:00,34.81,34.83,34.78,34.79,11900.0,21.8444,21.857,21.8256,21.8319,11900.0
2010-09-28 13:30:00,34.82,34.84,34.81,34.84,2200.0,21.8507,21.8633,21.8444,21.8633,2200.0
2010-09-28 13:35:00,34.84,34.88,34.84,34.87,2600.0,21.8633,21.8884,21.8633,21.8821,2600.0
2010-09-28 13:40:00,34.87,34.87,34.85,34.87,7200.0,21.8821,21.8821,21.8695,21.8821,7200.0
2010-09-28 13:45:00,34.86,34.86,34.84,34.86,1900.0,21.8758,21.8758,21.8633,21.8758,1900.0
2010-09-28 13:50:00,34.88,34.92,34.88,34.9,7400.0,21.8884,21.9135,21.8884,21.9009,7400.0
2010-09-28 13:55:00,34.91,34.92,34.91,34.92,4400.0,21.9072,21.9135,21.9072,21.9135,4400.0
2010-09-28 14:00:00,34.92,34.92,34.86,34.87,4900.0,21.9135,21.9135,21.8758,21.8821,4900.0
2010-09-28 14:05:00,34.87,34.87,34.86,34.87,3500.0,21.8821,21.8821,21.8758,21.8821,3500.0
2010-09-28 14:10:00,34.87,34.89,34.87,34.87,7900.0,21.8821,21.8946,21.8821,21.8821,7900.0
2010-09-28 14:15:00,34.86,34.87,34.84,34.84,5000.0,21.8758,21.8821,21.8633,21.8633,5000.0
2010-09-28 14:20:00,34.86,34.86,34.84,34.84,3700.0,21.8758,21.8758,21.8633,21.8633,3700.0
2010-09-28 14:25:00,34.84,34.84,34.78,34.79,5600.0,21.8633,21.8633,21.8256,21.8319,5600.0
2010-09-28 14:30:00,34.78,34.8,34.76,34.8,3600.0,21.8256,21.8382,21.8131,21.8382,3600.0
2010-09-28 14:35:00,34.79,34.79,34.76,34.78,4000.0,21.8319,21.8319,21.8131,21.8256,4000.0
2010-09-28 14:40:00,34.78,34.79,34.74,34.76,15000.0,21.8256,21.8319,21.8005,21.8131,15000.0
2010-09-28 14:45:00,34.75,34.75,34.72,34.72,8100.0,21.8068,21.8068,21.788,21.788,8100.0
2010-09-28 14:50:00,34.72,34.74,34.71,34.73,4500.0,21.788,21.8005,21.7817,21.7942,4500.0
2010-09-28 14:55:00,34.73,34.76,34.72,34.75,13200.0,21.7942,21.8131,21.788,21.8068,13200.0
2010-09-28 15:00:00,34.74,34.76,34.73,34.74,12600.0,21.8005,21.8131,21.7942,21.8005,12600.0
2010-09-28 15:05:00,34.74,34.8,34.72,34.8,23400.0,21.8005,21.8382,21.788,21.8382,23400.0
2010-09-28 15:10:00,34.8,34.81,34.77,34.79,11100.0,21.8382,21.8444,21.8193,21.8319,11100.0
2010-09-28 15:15:00,34.8,34.84,34.78,34.84,14300.0,21.8382,21.8633,21.8256,21.8633,14300.0
2010-09-28 15:20:00,34.83,34.84,34.8,34.8,4700.0,21.857,21.8633,21.8382,21.8382,4700.0
2010-09-28 15:25:00,34.8,34.82,34.8,34.8,2800.0,21.8382,21.8507,21.8382,21.8382,2800.0
2010-09-28 15:30:00,34.81,34.84,34.81,34.83,13200.0,21.8444,21.8633,21.8444,21.857,13200.0
2010-09-28 15:35:00,34.85,34.89,34.85,34.88,10300.0,21.8695,21.8946,21.8695,21.8884,10300.0
2010-09-28 15:40:00,34.89,34.9,34.88,34.88,7200.0,21.8946,21.9009,21.8884,21.8884,7200.0
2010-09-28 15:45:00,34.88,34.93,34.88,34.92,19000.0,21.8884,21.9197,21.8884,21.9135,19000.0
2010-09-28 15:50:00,34.93,34.96,34.92,34.96,18600.0,21.9197,21.9386,21.9135,21.9386,18600.0
2010-09-28 15:55:00,34.95,34.95,34.89,34.9,60800.0,21.9323,21.9323,21.8946,21.9009,60800.0
2010-09-29 09:30:00,34.85,34.9,34.82,34.86,32900.0,21.8695,21.9009,21.8507,21.8758,32900.0
2010-09-29 09:35:00,34.86,34.91,34.84,34.91,44500.0,21.8758,21.9072,21.8633,21.9072,44500.0
2010-09-29 09:40:00,34.91,34.93,34.9,34.91,18800.0,21.9072,21.9197,21.9009,21.9072,18800.0
2010-09-29 09:45:00,34.92,34.93,34.87,34.87,5700.0,21.9135,21.9197,21.8821,21.8821,5700.0
2010-09-29 09:50:00,34.85,34.86,34.82,34.82,20700.0,21.8695,21.8758,21.8507,21.8507,20700.0
2010-09-29 09:55:00,34.81,34.83,34.78,34.8,14300.0,21.8444,21.857,21.8256,21.8382,14300.0
2010-09-29 10:00:00,34.79,34.88,34.79,34.85,33300.0,21.8319,21.8884,21.8319,21.8695,33300.0
2010-09-29 10:05:00,34.86,34.9,34.85,34.85,13700.0,21.8758,21.9009,21.8695,21.8695,13700.0
2010-09-29 10:10:00,34.85,34.88,34.84,34.87,3900.0,21.8695,21.8884,21.8633,21.8821,3900.0
2010-09-29 10:15:00,34.87,34.88,34.77,34.8,45500.0,21.8821,21.8884,21.8193,21.8382,45500.0
2010-09-29 10:20:00,34.77,34.78,34.73,34.77,10200.0,21.8193,21.8256,21.7942,21.8193,10200.0
2010-09-29 10:25:00,34.76,34.76,34.71,34.75,9200.0,21.8131,21.8131,21.7817,21.8068,9200.0
2010-09-29 10:30:00,34.77,34.83,34.76,34.83,10100.0,21.8193,21.857,21.8131,21.857,10100.0
2010-09-29 10:35:00,34.83,34.83,34.78,34.79,4300.0,21.857,21.857,21.8256,21.8319,4300.0
2010-09-29 10:40:00,34.81,34.81,34.74,34.74,5700.0,21.8444,21.8444,21.8005,21.8005,5700.0
2010-09-29 10:45:00,34.73,34.78,34.72,34.77,6400.0,21.7942,21.8256,21.788,21.8193,6400.0
2010-09-29 10:50:00,34.75,34.78,34.75,34.76,3900.0,21.8068,21.8256,21.8068,21.8131,3900.0
2010-09-29 10:55:00,34.76,34.76,34.7,34.76,13400.0,21.8131,21.8131,21.7754,21.8131,13400.0
2010-09-29 11:00:00,34.78,34.8,34.76,34.79,3000.0,21.8256,21.8382,21.8131,21.8319,3000.0
2010-09-29 11:05:00,34.78,34.82,34.78,34.81,5500.0,21.8256,21.8507,21.8256,21.8444,5500.0
2010-09-29 11:10:00,34.8,34.83,34.79,34.83,3500.0,21.8382,21.857,21.8319,21.857,3500.0
2010-09-29 11:15:00,34.82,34.82,34.78,34.81,5000.0,21.8507,21.8507,21.8256,21.8444,5000.0
2010-09-29 11:20:00,34.81,34.85,34.81,34.84,5800.0,21.8444,21.8695,21.8444,21.8633,5800.0
2010-09-29 11:25:00,34.84,34.86,34.83,34.84,10900.0,21.8633,21.8758,21.857,21.8633,10900.0
2010-09-29 11:30:00,34.84,34.87,34.84,34.86,10400.0,21.8633,21.8821,21.8633,21.8758,10400.0
2010-09-29 11:35:00,34.88,34.91,34.88,34.91,10400.0,21.8884,21.9072,21.8884,21.9072,10400.0
2010-09-29 11:40:00,34.92,34.94,34.91,34.91,8900.0,21.9135,21.926,21.9072,21.9072,8900.0
2010-09-29 11:45:00,34.9,34.92,34.89,34.9,4800.0,21.9009,21.9135,21.8946,21.9009,4800.0
2010-09-29 11:50:00,34.91,34.92,34.91,34.92,4000.0,21.9072,21.9135,21.9072,21.9135,4000.0
2010-09-29 11:55:00,34.92,34.94,34.91,34.93,3100.0,21.9135,21.926,21.9072,21.9197,3100.0
2010-09-29 12:00:00,34.93,34.94,34.9,34.93,7000.0,21.9197,21.926,21.9009,21.9197,7000.0
2010-09-29 12:05:00,34.92,34.93,34.89,34.93,900.0,21.9135,21.9197,21.8946,21.9197,900.0
2010-09-29 12:10:00,34.93,34.95,34.91,34.95,7500.0,21.9197,21.9323,21.9072,21.9323,7500.0
2010-09-29 12:15:00,34.95,34.96,34.93,34.94,4300.0,21.9323,21.9386,21.9197,21.926,4300.0
2010-09-29 12:20:00,34.95,34.98,34.95,34.98,4700.0,21.9323,21.9511,21.9323,21.9511,4700.0
2010-09-29 12:25:00,34.98,34.99,34.97,34.98,13800.0,21.9511,21.9574,21.9448,21.9511,13800.0
2010-09-29 12:30:00,34.97,34.97,34.94,34.94,26400.0,21.9448,21.9448,21.926,21.926,26400.0
2010-09-29 12:35:00,34.95,34.95,34.92,34.95,8500.0,21.9323,21.9323,21.9135,21.9323,8500.0
2010-09-29 12:40:00,34.95,34.95,34.93,34.93,6600.0,21.9323,21.9323,21.9197,21.9197,6600.0
2010-09-29 12:45:00,34.94,34.94,34.92,34.94,33400.0,21.926,21.926,21.9135,21.926,33400.0
2010-09-29 12:50:00,34.94,34.98,34.94,34.97,10200.0,21.926,21.9511,21.926,21.9448,10200.0
2010-09-29 12:55:00,34.96,34.97,34.95,34.95,5100.0,21.9386,21.9448,21.9323,21.9323,5100.0
2010-09-29 13:00:00,34.94,34.98,34.94,34.97,3600.0,21.926,21.9511,21.926,21.9448,3600.0
2010-09-29 13:05:00,34.96,34.96,34.91,34.91,6300.0,21.9386,21.9386,21.9072,21.9072,6300.0
2010-09-29 13:10:00,34.91,34.94,34.91,34.93,6800.0,21.9072,21.926,21.9072,21.9197,6800.0
2010-09-29 13:15:00,34.93,34.94,34.92,34.94,4900.0,21.9197,21.926,21.9135,21.926,4900.0
2010-09-29 13:20:00,34.94,34.94,34.92,34.93,5900.0,21.926,21.926,21.9135,21.9197,5900.0
2010-09-29 13:25:00,34.93,34.93,34.9,34.91,1400.0,21.9197,21.9197,21.9009,21.9072,1400.0
2010-09-29 13:30:00,34.91,34.93,34.9,34.92,4000.0,21.9072,21.9197,21.9009,21.9135,4000.0
2010-09-29 13:35:00,34.93,34.93,34.87,34.88,5800.0,21.9197,21.9197,21.8821,21.8884,5800.0
2010-09-29 13:40:00,34.87,34.9,34.87,34.89,5900.0,21.8821,21.9009,21.8821,21.8946,5900.0
2010-09-29 13:45:00,34.9,34.91,34.88,34.91,4200.0,21.9009,21.9072,21.8884,21.9072,4200.0
2010-09-29 13:50:00,34.91,34.93,34.9,34.91,5900.0,21.9072,21.9197,21.9009,21.9072,5900.0
2010-09-29 13:55:00,34.92,34.96,34.92,34.96,3400.0,21.9135,21.9386,21.9135,21.9386,3400.0
2010-09-29 14:00:00,34.96,34.97,34.95,34.96,5100.0,21.9386,21.9448,21.9323,21.9386,5100.0
2010-09-29 14:05:00,34.95,34.96,34.94,34.95,3200.0,21.9323,21.9386,21.926,21.9323,3200.0
2010-09-29 14:10:00,34.95,34.99,34.95,34.96,4100.0,21.9323,21.9574,21.9323,21.9386,4100.0
2010-09-29 14:15:00,34.96,34.98,34.96,34.97,5100.0,21.9386,21.9511,21.9386,21.9448,5100.0
2010-09-29 14:20:00,34.97,34.98,34.96,34.97,2500.0,21.9448,21.9511,21.9386,21.9448,2500.0
2010-09-29 14:25:00,34.96,34.97,34.93,34.93,12800.0,21.9386,21.9448,21.9197,21.9197,12800.0
2010-09-29 14:30:00,34.93,34.94,34.92,34.94,5500.0,21.9197,21.926,21.9135,21.926,5500.0
2010-09-29 14:35:00,34.93,34.93,34.92,34.93,2200.0,21.9197,21.9197,21.9135,21.9197,2200.0
2010-09-29 14:40:00,34.94,34.98,34.93,34.98,10800.0,21.926,21.9511,21.9197,21.9511,10800.0
2010-09-29 14:45:00,34.97,34.97,34.96,34.96,1600.0,21.9448,21.9448,21.9386,21.9386,1600.0
2010-09-29 14:50:00,34.95,34.96,34.95,34.96,1200.0,21.9323,21.9386,21.9323,21.9386,1200.0
2010-09-29 14:55:00,34.97,34.99,34.97,34.99,10200.0,21.9448,21.9574,21.9448,21.9574,10200.0
2010-09-29 15:00:00,34.97,34.99,34.95,34.97,24000.0,21.9448,21.9574,21.9323,21.9448,24000.0
2010-09-29 15:05:00,34.95,34.96,34.88,34.88,8900.0,21.9323,21.9386,21.8884,21.8884,8900.0
2010-09-29 15:10:00,34.89,34.89,34.83,34.83,9600.0,21.8946,21.8946,21.857,21.857,9600.0
2010-09-29 15:15:00,34.83,34.83,34.79,34.81,10200.0,21.857,21.857,21.8319,21.8444,10200.0
2010-09-29 15:20:00,34.83,34.83,34.8,34.83,42800.0,21.857,21.857,21.8382,21.857,42800.0
2010-09-29 15:25:00,34.84,34.84,34.8,34.82,22300.0,21.8633,21.8633,21.8382,21.8507,22300.0
2010-09-29 15:30:00,34.82,34.82,34.76,34.77,6300.0,21.8507,21.8507,21.8131,21.8193,6300.0
2010-09-29 15:35:00,34.76,34.79,34.76,34.79,15700.0,21.8131,21.8319,21.8131,21.8319,15700.0
2010-09-29 15:40:00,34.8,34.8,34.74,34.74,9600.0,21.8382,21.8382,21.8005,21.8005,9600.0
2010-09-29 15:45:00,34.74,34.8,34.74,34.8,22500.0,21.8005,21.8382,21.8005,21.8382,22500.0
2010-09-29 15:50:00,34.8,34.81,34.8,34.8,9800.0,21.8382,21.8444,21.8382,21.8382,9800.0
2010-09-29 15:55:00,34.81,34.84,34.8,34.8,25500.0,21.8444,21.8633,21.8382,21.8382,25500.0
2010-09-30 09:30:00,35.03,35.04,34.99,35.04,37400.0,21.9825,21.9888,21.9574,21.9888,37400.0
2010-09-30 09:35:00,35.04,35.05,34.98,34.98,19000.0,21.9888,21.995,21.9511,21.9511,19000.0
2010-09-30 09:40:00,34.98,35.08,34.96,35.08,84500.0,21.9511,22.0139,21.9386,22.0139,84500.0
2010-09-30 09:45:00,35.08,35.1,35.03,35.03,41600.0,22.0139,22.0264,21.9825,21.9825,41600.0
2010-09-30 09:50:00,35.03,35.05,34.96,34.98,13900.0,21.9825,21.995,21.9386,21.9511,13900.0
2010-09-30 09:55:00,35.0,35.02,34.98,35.01,7300.0,21.9637,21.9762,21.9511,21.9699,7300.0
2010-09-30 10:00:00,34.99,35.0,34.94,34.99,8600.0,21.9574,21.9637,21.926,21.9574,8600.0
2010-09-30 10:05:00,34.99,35.02,34.98,35.01,23800.0,21.9574,21.9762,21.9511,21.9699,23800.0
2010-09-30 10:10:00,35.01,35.01,34.89,34.91,85300.0,21.9699,21.9699,21.8946,21.9072,85300.0
2010-09-30 10:15:00,34.91,34.96,34.9,34.95,33900.0,21.9072,21.9386,21.9009,21.9323,33900.0
2010-09-30 10:20:00,34.94,34.95,34.87,34.88,22700.0,21.926,21.9323,21.8821,21.8884,22700.0
2010-09-30 10:25:00,34.88,34.94,34.88,34.94,7600.0,21.8884,21.926,21.8884,21.926,7600.0
2010-09-30 10:30:00,34.94,34.99,34.94,34.98,14100.0,21.926,21.9574,21.926,21.9511,14100.0
2010-09-30 10:35:00,34.98,34.99,34.95,34.96,13000.0,21.9511,21.9574,21.9323,21.9386,13000.0
2010-09-30 10:40:00,34.97,35.0,34.97,35.0,4600.0,21.9448,21.9637,21.9448,21.9637,4600.0
2010-09-30 10:45:00,34.99,34.99,34.91,34.93,12000.0,21.9574,21.9574,21.9072,21.9197,12000.0
2010-09-30 10:50:00,34.93,34.97,34.92,34.92,9300.0,21.9197,21.9448,21.9135,21.9135,9300.0
2010-09-30 10:55:00,34.91,34.91,34.87,34.88,12000.0,21.9072,21.9072,21.8821,21.8884,12000.0
2010-09-30 11:00:00,34.86,34.86,34.83,34.84,10600.0,21.8758,21.8758,21.857,21.8633,10600.0
2010-09-30 11:05:00,34.86,34.86,34.73,34.73,19900.0,21.8758,21.8758,21.7942,21.7942,19900.0
2010-09-30 11:10:00,34.73,34.75,34.69,34.7,16700.0,21.7942,21.8068,21.7691,21.7754,16700.0
2010-09-30 11:15:00,34.7,34.7,34.63,34.66,26300.0,21.7754,21.7754,21.7315,21.7503,26300.0
2010-09-30 11:20:00,34.67,34.67,34.58,34.58,27900.0,21.7566,21.7566,21.7001,21.7001,27900.0
2010-09-30 11:25:00,34.57,34.59,34.5,34.51,30800.0,21.6938,21.7064,21.6499,21.6562,30800.0
2010-09-30 11:30:00,34.5,34.55,34.46,34.46,47900.0,21.6499,21.6813,21.6248,21.6248,47900.0
2010-09-30 11:35:00,34.45,34.47,34.4,34.45,13000.0,21.6185,21.6311,21.5871,21.6185,13000.0
2010-09-30 11:40:00,34.46,34.5,34.46,34.49,4300.0,21.6248,21.6499,21.6248,21.6436,4300.0
2010-09-30 11:45:00,34.5,34.53,34.49,34.52,8600.0,21.6499,21.6687,21.6436,21.6625,8600.0
2010-09-30 11:50:00,34.52,34.54,34.49,34.5,7700.0,21.6625,21.675,21.6436,21.6499,7700.0
2010-09-30 11:55:00,34.5,34.53,34.48,34.5,4700.0,21.6499,21.6687,21.6373,21.6499,4700.0
2010-09-30 12:00:00,34.5,34.51,34.37,34.38,24700.0,21.6499,21.6562,21.5683,21.5746,24700.0
2010-09-30 12:05:00,34.4,34.42,34.38,34.4,14600.0,21.5871,21.5997,21.5746,21.5871,14600.0
2010-09-30 12:10:00,34.4,34.43,34.4,34.43,4100.0,21.5871,21.606,21.5871,21.606,4100.0
2010-09-30 12:15:00,34.43,34.46,34.42,34.43,15100.0,21.606,21.6248,21.5997,21.606,15100.0
2010-09-30 12:20:00,34.43,34.45,34.4,34.44,42800.0,21.606,21.6185,21.5871,21.6122,42800.0
2010-09-30 12:25:00,34.46,34.46,34.45,34.45,7600.0,21.6248,21.6248,21.6185,21.6185,7600.0
2010-09-30 12:30:00,34.45,34.51,34.45,34.51,6700.0,21.6185,21.6562,21.6185,21.6562,6700.0
2010-09-30 12:35:00,34.51,34.52,34.48,34.52,39100.0,21.6562,21.6625,21.6373,21.6625,39100.0
2010-09-30 12:40:00,34.52,34.55,34.51,34.54,12200.0,21.6625,21.6813,21.6562,21.675,12200.0
2010-09-30 12:45:00,34.54,34.58,34.54,34.56,10500.0,21.675,21.7001,21.675,21.6876,10500.0
2010-09-30 12:50:00,34.57,34.6,34.57,34.57,9500.0,21.6938,21.7127,21.6938,21.6938,9500.0
2010-09-30 12:55:00,34.57,34.58,34.55,34.57,7400.0,21.6938,21.7001,21.6813,21.6938,7400.0
2010-09-30 13:00:00,34.58,34.58,34.54,34.55,3000.0,21.7001,21.7001,21.675,21.6813,3000.0
2010-09-30 13:05:00,34.55,34.57,34.55,34.55,50100.0,21.6813,21.6938,21.6813,21.6813,50100.0
2010-09-30 13:10:00,34.56,34.58,34.56,34.57,8800.0,21.6876,21.7001,21.6876,21.6938,8800.0
2010-09-30 13:15:00,34.57,34.59,34.56,34.58,8500.0,21.6938,21.7064,21.6876,21.7001,8500.0
2010-09-30 13:20:00,34.58,34.58,34.56,34.57,11100.0,21.7001,21.7001,21.6876,21.6938,11100.0
2010-09-30 13:25:00,34.57,34.6,34.57,34.59,10100.0,21.6938,21.7127,21.6938,21.7064,10100.0
2010-09-30 13:30:00,34.58,34.59,34.57,34.58,10600.0,21.7001,21.7064,21.6938,21.7001,10600.0
2010-09-30 13:35:00,34.59,34.6,34.57,34.57,5100.0,21.7064,21.7127,21.6938,21.6938,5100.0
2010-09-30 13:40:00,34.56,34.58,34.56,34.57,7400.0,21.6876,21.7001,21.6876,21.6938,7400.0
2010-09-30 13:45:00,34.57,34.59,34.56,34.56,10500.0,21.6938,21.7064,21.6876,21.6876,10500.0
2010-09-30 13:50:00,34.56,34.56,34.55,34.56,11700.0,21.6876,21.6876,21.6813,21.6876,11700.0
2010-09-30 13:55:00,34.56,34.57,34.55,34.56,5700.0,21.6876,21.6938,21.6813,21.6876,5700.0
2010-09-30 14:00:00,34.56,34.58,34.55,34.57,33500.0,21.6876,21.7001,21.6813,21.6938,33500.0
2010-09-30 14:05:00,34.56,34.56,34.54,34.54,18600.0,21.6876,21.6876,21.675,21.675,18600.0
2010-09-30 14:10:00,34.52,34.52,34.49,34.51,13100.0,21.6625,21.6625,21.6436,21.6562,13100.0
2010-09-30 14:15:00,34.5,34.5,34.48,34.5,9100.0,21.6499,21.6499,21.6373,21.6499,9100.0
2010-09-30 14:20:00,34.5,34.53,34.5,34.52,42000.0,21.6499,21.6687,21.6499,21.6625,42000.0
2010-09-30 14:25:00,34.52,34.54,34.49,34.53,56100.0,21.6625,21.675,21.6436,21.6687,56100.0
2010-09-30 14:30:00,34.53,34.53,34.52,34.53,34200.0,21.6687,21.6687,21.6625,21.6687,34200.0
2010-09-30 14:35:00,34.54,34.56,34.54,34.55,9900.0,21.675,21.6876,21.675,21.6813,9900.0
2010-09-30 14:40:00,34.54,34.59,34.54,34.59,13000.0,21.675,21.7064,21.675,21.7064,13000.0
2010-09-30 14:45:00,34.59,34.63,34.59,34.63,17100.0,21.7064,21.7315,21.7064,21.7315,17100.0
2010-09-30 14:50:00,34.62,34.63,34.62,34.62,8700.0,21.7252,21.7315,21.7252,21.7252,8700.0
2010-09-30 14:55:00,34.63,34.65,34.62,34.62,30600.0,21.7315,21.744,21.7252,21.7252,30600.0
2010-09-30 15:00:00,34.62,34.62,34.59,34.6,48000.0,21.7252,21.7252,21.7064,21.7127,48000.0
2010-09-30 15:05:00,34.58,34.6,34.57,34.6,9000.0,21.7001,21.7127,21.6938,21.7127,9000.0
2010-09-30 15:10:00,34.6,34.6,34.55,34.56,27600.0,21.7127,21.7127,21.6813,21.6876,27600.0
2010-09-30 15:15:00,34.55,34.55,34.53,34.55,6600.0,21.6813,21.6813,21.6687,21.6813,6600.0
2010-09-30 15:20:00,34.55,34.58,34.54,34.57,9900.0,21.6813,21.7001,21.675,21.6938,9900.0
2010-09-30 15:25:00,34.57,34.62,34.56,34.61,7800.0,21.6938,21.7252,21.6876,21.7189,7800.0
2010-09-30 15:30:00,34.62,34.63,34.58,34.58,20300.0,21.7252,21.7315,21.7001,21.7001,20300.0
2010-09-30 15:35:00,34.58,34.59,34.57,34.58,13700.0,21.7001,21.7064,21.6938,21.7001,13700.0
2010-09-30 15:40:00,34.56,34.61,34.56,34.59,10500.0,21.6876,21.7189,21.6876,21.7064,10500.0
2010-09-30 15:45:00,34.59,34.59,34.53,34.58,23900.0,21.7064,21.7064,21.6687,21.7001,23900.0
2010-09-30 15:50:00,34.59,34.6,34.58,34.58,11600.0,21.7064,21.7127,21.7001,21.7001,11600.0
2010-09-30 15:55:00,34.58,34.6,34.52,34.53,53500.0,21.7001,21.7127,21.6625,21.6687,53500.0
2010-10-01 09:30:00,34.92,34.95,34.88,34.89,83400.0,21.9135,21.9323,21.8884,21.8946,83400.0
2010-10-01 09:35:00,34.89,34.91,34.86,34.87,23400.0,21.8946,21.9072,21.8758,21.8821,23400.0
2010-10-01 09:40:00,34.87,34.88,34.83,34.85,15000.0,21.8821,21.8884,21.857,21.8695,15000.0
2010-10-01 09:45:00,34.86,34.88,34.84,34.85,19300.0,21.8758,21.8884,21.8633,21.8695,19300.0
2010-10-01 09:50:00,34.85,34.85,34.81,34.83,17800.0,21.8695,21.8695,21.8444,21.857,17800.0
2010-10-01 09:55:00,34.84,34.89,34.82,34.88,27500.0,21.8633,21.8946,21.8507,21.8884,27500.0
2010-10-01 10:00:00,34.87,34.9,34.71,34.77,94900.0,21.8821,21.9009,21.7817,21.8193,94900.0
2010-10-01 10:05:00,34.77,34.84,34.74,34.81,36400.0,21.8193,21.8633,21.8005,21.8444,36400.0
2010-10-01 10:10:00,34.81,34.91,34.81,34.91,25300.0,21.8444,21.9072,21.8444,21.9072,25300.0
2010-10-01 10:15:00,34.92,34.97,34.91,34.92,22000.0,21.9135,21.9448,21.9072,21.9135,22000.0
2010-10-01 10:20:00,34.91,34.91,34.77,34.77,13100.0,21.9072,21.9072,21.8193,21.8193,13100.0
2010-10-01 10:25:00,34.77,34.77,34.69,34.72,14100.0,21.8193,21.8193,21.7691,21.788,14100.0
2010-10-01 10:30:00,34.72,34.72,34.65,34.71,21300.0,21.788,21.788,21.744,21.7817,21300.0
2010-10-01 10:35:00,34.7,34.71,34.61,34.68,17200.0,21.7754,21.7817,21.7189,21.7629,17200.0
2010-10-01 10:40:00,34.67,34.73,34.64,34.72,16600.0,21.7566,21.7942,21.7378,21.788,16600.0
2010-10-01 10:45:00,34.72,34.75,34.7,34.73,10900.0,21.788,21.8068,21.7754,21.7942,10900.0
2010-10-01 10:50:00,34.72,34.72,34.7,34.7,6600.0,21.788,21.788,21.7754,21.7754,6600.0
2010-10-01 10:55:00,34.7,34.74,34.67,34.71,17200.0,21.7754,21.8005,21.7566,21.7817,17200.0
2010-10-01 11:00:00,34.72,34.74,34.68,34.69,13500.0,21.788,21.8005,21.7629,21.7691,13500.0
2010-10-01 11:05:00,34.69,34.74,34.66,34.73,12500.0,21.7691,21.8005,21.7503,21.7942,12500.0
2010-10-01 11:10:00,34.73,34.75,34.7,34.7,17600.0,21.7942,21.8068,21.7754,21.7754,17600.0
2010-10-01 11:15:00,34.7,34.77,34.7,34.75,37700.0,21.7754,21.8193,21.7754,21.8068,37700.0
2010-10-01 11:20:00,34.75,34.79,34.75,34.77,21200.0,21.8068,21.8319,21.8068,21.8193,21200.0
2010-10-01 11:25:00,34.77,34.77,34.7,34.74,45500.0,21.8193,21.8193,21.7754,21.8005,45500.0
2010-10-01 11:30:00,34.73,34.74,34.69,34.74,12200.0,21.7942,21.8005,21.7691,21.8005,12200.0
2010-10-01 11:35:00,34.75,34.83,34.75,34.82,18700.0,21.8068,21.857,21.8068,21.8507,18700.0
2010-10-01 11:40:00,34.83,34.86,34.82,34.86,11200.0,21.857,21.8758,21.8507,21.8758,11200.0
2010-10-01 11:45:00,34.86,34.88,34.86,34.86,4500.0,21.8758,21.8884,21.8758,21.8758,4500.0
2010-10-01 11:50:00,34.86,34.87,34.83,34.83,4900.0,21.8758,21.8821,21.857,21.857,4900.0
2010-10-01 11:55:00,34.83,34.85,34.82,34.82,10000.0,21.857,21.8695,21.8507,21.8507,10000.0
2010-10-01 12:00:00,34.82,34.83,34.8,34.8,5300.0,21.8507,21.857,21.8382,21.8382,5300.0
2010-10-01 12:05:00,34.81,34.83,34.8,34.81,4600.0,21.8444,21.857,21.8382,21.8444,4600.0
2010-10-01 12:10:00,34.8,34.8,34.78,34.78,5500.0,21.8382,21.8382,21.8256,21.8256,5500.0
2010-10-01 12:15:00,34.76,34.78,34.76,34.78,4200.0,21.8131,21.8256,21.8131,21.8256,4200.0
2010-10-01 12:20:00,34.78,34.8,34.77,34.8,33500.0,21.8256,21.8382,21.8193,21.8382,33500.0
2010-10-01 12:25:00,34.81,34.81,34.79,34.8,8000.0,21.8444,21.8444,21.8319,21.8382,8000.0
2010-10-01 12:30:00,34.81,34.81,34.77,34.77,7200.0,21.8444,21.8444,21.8193,21.8193,7200.0
2010-10-01 12:35:00,34.78,34.78,34.76,34.76,10800.0,21.8256,21.8256,21.8131,21.8131,10800.0
2010-10-01 12:40:00,34.75,34.77,34.74,34.77,5300.0,21.8068,21.8193,21.8005,21.8193,5300.0
2010-10-01 12:45:00,34.77,34.77,34.76,34.77,8300.0,21.8193,21.8193,21.8131,21.8193,8300.0
2010-10-01 12:50:00,34.77,34.78,34.77,34.77,9700.0,21.8193,21.8256,21.8193,21.8193,9700.0
2010-10-01 12:55:00,34.78,34.78,34.76,34.77,8500.0,21.8256,21.8256,21.8131,21.8193,8500.0
2010-10-01 13:00:00,34.77,34.79,34.77,34.78,5100.0,21.8193,21.8319,21.8193,21.8256,5100.0
2010-10-01 13:05:00,34.79,34.82,34.79,34.82,4800.0,21.8319,21.8507,21.8319,21.8507,4800.0
2010-10-01 13:10:00,34.82,34.87,34.82,34.85,7700.0,21.8507,21.8821,21.8507,21.8695,7700.0
2010-10-01 13:15:00,34.85,34.86,34.85,34.86,7400.0,21.8695,21.8758,21.8695,21.8758,7400.0
2010-10-01 13:20:00,34.86,34.86,34.83,34.84,16300.0,21.8758,21.8758,21.857,21.8633,16300.0
2010-10-01 13:25:00,34.85,34.85,34.82,34.82,11000.0,21.8695,21.8695,21.8507,21.8507,11000.0
2010-10-01 13:30:00,34.82,34.83,34.81,34.83,5000.0,21.8507,21.857,21.8444,21.857,5000.0
2010-10-01 13:35:00,34.83,34.83,34.78,34.78,10800.0,21.857,21.857,21.8256,21.8256,10800.0
2010-10-01 13:40:00,34.76,34.78,34.76,34.77,5900.0,21.8131,21.8256,21.8131,21.8193,5900.0
2010-10-01 13:45:00,34.76,34.78,34.76,34.78,11800.0,21.8131,21.8256,21.8131,21.8256,11800.0
2010-10-01 13:50:00,34.78,34.79,34.77,34.79,8100.0,21.8256,21.8319,21.8193,21.8319,8100.0
2010-10-01 13:55:00,34.79,34.82,34.78,34.82,4400.0,21.8319,21.8507,21.8256,21.8507,4400.0
2010-10-01 14:00:00,34.82,34.87,34.82,34.85,36400.0,21.8507,21.8821,21.8507,21.8695,36400.0
2010-10-01 14:05:00,34.85,34.87,34.85,34.86,12300.0,21.8695,21.8821,21.8695,21.8758,12300.0
2010-10-01 14:10:00,34.86,34.89,34.86,34.89,33200.0,21.8758,21.8946,21.8758,21.8946,33200.0
2010-10-01 14:15:00,34.89,34.89,34.88,34.88,2900.0,21.8946,21.8946,21.8884,21.8884,2900.0
2010-10-01 14:20:00,34.88,34.89,34.85,34.85,9300.0,21.8884,21.8946,21.8695,21.8695,9300.0
2010-10-01 14:25:00,34.85,34.86,34.85,34.86,3500.0,21.8695,21.8758,21.8695,21.8758,3500.0
2010-10-01 14:30:00,34.85,34.87,34.85,34.86,4000.0,21.8695,21.8821,21.8695,21.8758,4000.0
2010-10-01 14:35:00,34.86,34.9,34.86,34.87,13900.0,21.8758,21.9009,21.8758,21.8821,13900.0
2010-10-01 14:40:00,34.88,34.88,34.86,34.87,5200.0,21.8884,21.8884,21.8758,21.8821,5200.0
2010-10-01 14:45:00,34.86,34.88,34.85,34.87,18100.0,21.8758,21.8884,21.8695,21.8821,18100.0
2010-10-01 14:50:00,34.87,34.88,34.86,34.87,5400.0,21.8821,21.8884,21.8758,21.8821,5400.0
2010-10-01 14:55:00,34.88,34.9,34.88,34.9,58800.0,21.8884,21.9009,21.8884,21.9009,58800.0
2010-10-01 15:00:00,34.9,34.91,34.89,34.91,26500.0,21.9009,21.9072,21.8946,21.9072,26500.0
2010-10-01 15:05:00,34.91,34.93,34.91,34.93,15000.0,21.9072,21.9197,21.9072,21.9197,15000.0
2010-10-01 15:10:00,34.93,34.93,34.9,34.9,9900.0,21.9197,21.9197,21.9009,21.9009,9900.0
2010-10-01 15:15:00,34.9,34.93,34.9,34.92,15600.0,21.9009,21.9197,21.9009,21.9135,15600.0
2010-10-01 15:20:00,34.92,34.94,34.92,34.93,34600.0,21.9135,21.926,21.9135,21.9197,34600.0
2010-10-01 15:25:00,34.93,34.93,34.88,34.88,10700.0,21.9197,21.9197,21.8884,21.8884,10700.0
2010-10-01 15:30:00,34.89,34.92,34.89,34.92,13700.0,21.8946,21.9135,21.8946,21.9135,13700.0
2010-10-01 15:35:00,34.92,34.92,34.9,34.9,8800.0,21.9135,21.9135,21.9009,21.9009,8800.0
2010-10-01 15:40:00,34.91,34.91,34.89,34.89,11500.0,21.9072,21.9072,21.8946,21.8946,11500.0
2010-10-01 15:45:00,34.9,34.9,34.88,34.88,2900.0,21.9009,21.9009,21.8884,21.8884,2900.0
2010-10-01 15:50:00,34.89,34.9,34.88,34.88,13200.0,21.8946,21.9009,21.8884,21.8884,13200.0
2010-10-01 15:55:00,34.88,34.91,34.88,34.91,71000.0,21.8884,21.9072,21.8884,21.9072,71000.0
2010-10-04 09:30:00,34.64,34.66,34.61,34.64,43300.0,21.7378,21.7503,21.7189,21.7378,43300.0
2010-10-04 09:35:00,34.63,34.68,34.61,34.68,17400.0,21.7315,21.7629,21.7189,21.7629,17400.0
2010-10-04 09:40:00,34.68,34.74,34.66,34.73,19400.0,21.7629,21.8005,21.7503,21.7942,19400.0
2010-10-04 09:45:00,34.73,34.74,34.71,34.71,6100.0,21.7942,21.8005,21.7817,21.7817,6100.0
2010-10-04 09:50:00,34.71,34.72,34.63,34.63,27900.0,21.7817,21.788,21.7315,21.7315,27900.0
2010-10-04 09:55:00,34.63,34.65,34.62,34.65,7400.0,21.7315,21.744,21.7252,21.744,7400.0
2010-10-04 10:00:00,34.67,34.71,34.55,34.63,47300.0,21.7566,21.7817,21.6813,21.7315,47300.0
2010-10-04 10:05:00,34.62,34.71,34.61,34.71,9900.0,21.7252,21.7817,21.7189,21.7817,9900.0
2010-10-04 10:10:00,34.68,34.7,34.6,34.62,18200.0,21.7629,21.7754,21.7127,21.7252,18200.0
2010-10-04 10:15:00,34.63,34.69,34.62,34.67,6000.0,21.7315,21.7691,21.7252,21.7566,6000.0
2010-10-04 10:20:00,34.65,34.65,34.63,34.65,12200.0,21.744,21.744,21.7315,21.744,12200.0
2010-10-04 10:25:00,34.64,34.64,34.59,34.62,16400.0,21.7378,21.7378,21.7064,21.7252,16400.0
2010-10-04 10:30:00,34.61,34.65,34.6,34.61,2300.0,21.7189,21.744,21.7127,21.7189,2300.0
2010-10-04 10:35:00,34.61,34.61,34.56,34.58,2800.0,21.7189,21.7189,21.6876,21.7001,2800.0
2010-10-04 10:40:00,34.57,34.57,34.54,34.54,4600.0,21.6938,21.6938,21.675,21.675,4600.0
2010-10-04 10:45:00,34.54,34.56,34.5,34.53,72300.0,21.675,21.6876,21.6499,21.6687,72300.0
2010-10-04 10:50:00,34.53,34.56,34.53,34.55,10000.0,21.6687,21.6876,21.6687,21.6813,10000.0
2010-10-04 10:55:00,34.53,34.54,34.51,34.52,7000.0,21.6687,21.675,21.6562,21.6625,7000.0
2010-10-04 11:00:00,34.51,34.51,34.48,34.49,15800.0,21.6562,21.6562,21.6373,21.6436,15800.0
2010-10-04 11:05:00,34.47,34.47,34.45,34.46,16900.0,21.6311,21.6311,21.6185,21.6248,16900.0
2010-10-04 11:10:00,34.49,34.5,34.47,34.47,6100.0,21.6436,21.6499,21.6311,21.6311,6100.0
2010-10-04 11:15:00,34.47,34.47,34.43,34.47,9400.0,21.6311,21.6311,21.606,21.6311,9400.0
2010-10-04 11:20:00,34.46,34.46,34.42,34.43,32200.0,21.6248,21.6248,21.5997,21.606,32200.0
2010-10-04 11:25:00,34.42,34.44,34.4,34.43,7400.0,21.5997,21.6122,21.5871,21.606,7400.0
2010-10-04 11:30:00,34.43,34.43,34.41,34.43,18200.0,21.606,21.606,21.5934,21.606,18200.0
2010-10-04 11:35:00,34.42,34.45,34.42,34.45,1500.0,21.5997,21.6185,21.5997,21.6185,1500.0
2010-10-04 11:40:00,34.44,34.46,34.44,34.46,1500.0,21.6122,21.6248,21.6122,21.6248,1500.0
2010-10-04 11:45:00,34.47,34.48,34.45,34.46,3500.0,21.6311,21.6373,21.6185,21.6248,3500.0
2010-10-04 11:50:00,34.45,34.45,34.42,34.43,1700.0,21.6185,21.6185,21.5997,21.606,1700.0
2010-10-04 11:55:00,34.43,34.45,34.35,34.35,16100.0,21.606,21.6185,21.5558,21.5558,16100.0
2010-10-04 12:00:00,34.32,34.35,34.28,34.33,5600.0,21.5369,21.5558,21.5118,21.5432,5600.0
2010-10-04 12:05:00,34.33,34.33,34.28,34.29,3100.0,21.5432,21.5432,21.5118,21.5181,3100.0
2010-10-04 12:10:00,34.3,34.31,34.29,34.3,7200.0,21.5244,21.5307,21.5181,21.5244,7200.0
2010-10-04 12:15:00,34.3,34.34,34.28,34.34,12800.0,21.5244,21.5495,21.5118,21.5495,12800.0
2010-10-04 12:20:00,34.34,34.35,34.33,34.34,1500.0,21.5495,21.5558,21.5432,21.5495,1500.0
2010-10-04 12:25:00,34.35,34.35,34.34,34.34,900.0,21.5558,21.5558,21.5495,21.5495,900.0
2010-10-04 12:30:00,34.35,34.36,34.35,34.36,1100.0,21.5558,21.562,21.5558,21.562,1100.0
2010-10-04 12:35:00,34.36,34.36,34.33,34.34,9400.0,21.562,21.562,21.5432,21.5495,9400.0
2010-10-04 12:40:00,34.36,34.36,34.33,34.34,14000.0,21.562,21.562,21.5432,21.5495,14000.0
2010-10-04 12:45:00,34.33,34.36,34.32,34.35,10700.0,21.5432,21.562,21.5369,21.5558,10700.0
2010-10-04 12:50:00,34.36,34.37,34.36,34.37,1900.0,21.562,21.5683,21.562,21.5683,1900.0
2010-10-04 12:55:00,34.36,34.38,34.36,34.37,5300.0,21.562,21.5746,21.562,21.5683,5300.0
2010-10-04 13:00:00,34.37,34.38,34.36,34.38,3800.0,21.5683,21.5746,21.562,21.5746,3800.0
2010-10-04 13:05:00,34.38,34.39,34.38,34.39,2000.0,21.5746,21.5809,21.5746,21.5809,2000.0
2010-10-04 13:10:00,34.39,34.4,34.39,34.39,4800.0,21.5809,21.5871,21.5809,21.5809,4800.0
2010-10-04 13:15:00,34.4,34.42,34.39,34.41,5100.0,21.5871,21.5997,21.5809,21.5934,5100.0
2010-10-04 13:20:00,34.4,34.42,34.4,34.42,2700.0,21.5871,21.5997,21.5871,21.5997,2700.0
2010-10-04 13:25:00,34.41,34.42,34.4,34.4,2100.0,21.5934,21.5997,21.5871,21.5871,2100.0
2010-10-04 13:30:00,34.41,34.41,34.36,34.36,26200.0,21.5934,21.5934,21.562,21.562,26200.0
2010-10-04 13:35:00,34.37,34.37,34.36,34.37,47200.0,21.5683,21.5683,21.562,21.5683,47200.0
2010-10-04 13:40:00,34.37,34.39,34.37,34.38,10500.0,21.5683,21.5809,21.5683,21.5746,10500.0
2010-10-04 13:45:00,34.37,34.4,34.37,34.39,12500.0,21.5683,21.5871,21.5683,21.5809,12500.0
2010-10-04 13:50:00,34.39,34.4,34.39,34.39,2400.0,21.5809,21.5871,21.5809,21.5809,2400.0
2010-10-04 13:55:00,34.4,34.42,34.39,34.42,16700.0,21.5871,21.5997,21.5809,21.5997,16700.0
2010-10-04 14:00:00,34.42,34.43,34.39,34.39,24000.0,21.5997,21.606,21.5809,21.5809,24000.0
2010-10-04 14:05:00,34.4,34.4,34.39,34.4,9400.0,21.5871,21.5871,21.5809,21.5871,9400.0
2010-10-04 14:10:00,34.39,34.42,34.37,34.37,10100.0,21.5809,21.5997,21.5683,21.5683,10100.0
2010-10-04 14:15:00,34.37,34.37,34.36,34.36,16900.0,21.5683,21.5683,21.562,21.562,16900.0
2010-10-04 14:20:00,34.36,34.37,34.33,34.35,50600.0,21.562,21.5683,21.5432,21.5558,50600.0
2010-10-04 14:25:00,34.35,34.36,34.33,34.36,7100.0,21.5558,21.562,21.5432,21.562,7100.0
2010-10-04 14:30:00,34.35,34.38,34.34,34.37,4300.0,21.5558,21.5746,21.5495,21.5683,4300.0
2010-10-04 14:35:00,34.4,34.42,34.4,34.42,5000.0,21.5871,21.5997,21.5871,21.5997,5000.0
2010-10-04 14:40:00,34.41,34.42,34.38,34.39,11500.0,21.5934,21.5997,21.5746,21.5809,11500.0
2010-10-04 14:45:00,34.4,34.4,34.38,34.39,32400.0,21.5871,21.5871,21.5746,21.5809,32400.0
2010-10-04 14:50:00,34.39,34.4,34.38,34.39,7100.0,21.5809,21.5871,21.5746,21.5809,7100.0
2010-10-04 14:55:00,34.38,34.38,34.36,34.37,9500.0,21.5746,21.5746,21.562,21.5683,9500.0
2010-10-04 15:00:00,34.38,34.41,34.38,34.41,5900.0,21.5746,21.5934,21.5746,21.5934,5900.0
2010-10-04 15:05:00,34.41,34.43,34.38,34.38,31500.0,21.5934,21.606,21.5746,21.5746,31500.0
2010-10-04 15:10:00,34.39,34.4,34.38,34.38,6700.0,21.5809,21.5871,21.5746,21.5746,6700.0
2010-10-04 15:15:00,34.37,34.4,34.36,34.4,10600.0,21.5683,21.5871,21.562,21.5871,10600.0
2010-10-04 15:20:00,34.39,34.44,34.39,34.43,22000.0,21.5809,21.6122,21.5809,21.606,22000.0
2010-10-04 15:25:00,34.43,34.43,34.4,34.42,13400.0,21.606,21.606,21.5871,21.5997,13400.0
2010-10-04 15:30:00,34.43,34.44,34.4,34.41,15000.0,21.606,21.6122,21.5871,21.5934,15000.0
2010-10-04 15:35:00,34.41,34.41,34.39,34.41,4500.0,21.5934,21.5934,21.5809,21.5934,4500.0
2010-10-04 15:40:00,34.4,34.41,34.4,34.41,6700.0,21.5871,21.5934,21.5871,21.5934,6700.0
2010-10-04 15:45:00,34.39,34.42,34.39,34.4,44500.0,21.5809,21.5997,21.5809,21.5871,44500.0
2010-10-04 15:50:00,34.4,34.4,34.38,34.39,15900.0,21.5871,21.5871,21.5746,21.5809,15900.0
2010-10-04 15:55:00,34.38,34.44,34.37,34.44,23900.0,21.5746,21.6122,21.5683,21.6122,23900.0
2010-10-05 09:30:00,35.05,35.07,35.01,35.05,58700.0,21.995,22.0076,21.9699,21.995,58700.0
2010-10-05 09:35:00,35.02,35.02,34.98,34.98,20600.0,21.9762,21.9762,21.9511,21.9511,20600.0
2010-10-05 09:40:00,34.97,34.99,34.96,34.99,12200.0,21.9448,21.9574,21.9386,21.9574,12200.0
2010-10-05 09:45:00,35.01,35.05,35.01,35.03,20000.0,21.9699,21.995,21.9699,21.9825,20000.0
2010-10-05 09:50:00,35.04,35.05,35.01,35.01,5700.0,21.9888,21.995,21.9699,21.9699,5700.0
2010-10-05 09:55:00,35.01,35.09,34.99,35.09,14100.0,21.9699,22.0201,21.9574,22.0201,14100.0
2010-10-05 10:00:00,35.08,35.14,35.02,35.07,40300.0,22.0139,22.0515,21.9762,22.0076,40300.0
2010-10-05 10:05:00,35.07,35.11,35.05,35.1,11200.0,22.0076,22.0327,21.995,22.0264,11200.0
2010-10-05 10:10:00,35.12,35.14,35.09,35.1,21100.0,22.039,22.0515,22.0201,22.0264,21100.0
2010-10-05 10:15:00,35.1,35.1,35.07,35.08,21000.0,22.0264,22.0264,22.0076,22.0139,21000.0
2010-10-05 10:20:00,35.07,35.07,35.02,35.07,23600.0,22.0076,22.0076,21.9762,22.0076,23600.0
2010-10-05 10:25:00,35.08,35.15,35.08,35.15,9000.0,22.0139,22.0578,22.0139,22.0578,9000.0
2010-10-05 10:30:00,35.16,35.18,35.15,35.16,5500.0,22.0641,22.0766,22.0578,22.0641,5500.0
2010-10-05 10:35:00,35.2,35.27,35.2,35.24,12700.0,22.0892,22.1331,22.0892,22.1143,12700.0
2010-10-05 10:40:00,35.25,35.27,35.22,35.27,16800.0,22.1206,22.1331,22.1017,22.1331,16800.0
2010-10-05 10:45:00,35.28,35.29,35.26,35.27,7200.0,22.1394,22.1457,22.1268,22.1331,7200.0
2010-10-05 10:50:00,35.29,35.35,35.29,35.34,43400.0,22.1457,22.1833,22.1457,22.177,43400.0
2010-10-05 10:55:00,35.32,35.34,35.29,35.29,6800.0,22.1645,22.177,22.1457,22.1457,6800.0
2010-10-05 11:00:00,35.3,35.31,35.29,35.3,5600.0,22.1519,22.1582,22.1457,22.1519,5600.0
2010-10-05 11:05:00,35.29,35.33,35.28,35.33,9600.0,22.1457,22.1708,22.1394,22.1708,9600.0
2010-10-05 11:10:00,35.31,35.32,35.29,35.3,8500.0,22.1582,22.1645,22.1457,22.1519,8500.0
2010-10-05 11:15:00,35.32,35.32,35.29,35.29,6500.0,22.1645,22.1645,22.1457,22.1457,6500.0
2010-10-05 11:20:00,35.24,35.27,35.24,35.26,15200.0,22.1143,22.1331,22.1143,22.1268,15200.0
2010-10-05 11:25:00,35.24,35.27,35.24,35.25,7400.0,22.1143,22.1331,22.1143,22.1206,7400.0
2010-10-05 11:30:00,35.25,35.28,35.25,35.26,4500.0,22.1206,22.1394,22.1206,22.1268,4500.0
2010-10-05 11:35:00,35.26,35.33,35.26,35.33,15000.0,22.1268,22.1708,22.1268,22.1708,15000.0
2010-10-05 11:40:00,35.34,35.37,35.34,35.37,12900.0,22.177,22.1959,22.177,22.1959,12900.0
2010-10-05 11:45:00,35.37,35.37,35.33,35.33,6500.0,22.1959,22.1959,22.1708,22.1708,6500.0
2010-10-05 11:50:00,35.33,35.34,35.3,35.31,6100.0,22.1708,22.177,22.1519,22.1582,6100.0
2010-10-05 11:55:00,35.3,35.32,35.3,35.31,2100.0,22.1519,22.1645,22.1519,22.1582,2100.0
2010-10-05 12:00:00,35.31,35.33,35.31,35.31,3500.0,22.1582,22.1708,22.1582,22.1582,3500.0
2010-10-05 12:05:00,35.31,35.31,35.29,35.29,5200.0,22.1582,22.1582,22.1457,22.1457,5200.0
2010-10-05 12:10:00,35.3,35.31,35.29,35.3,3400.0,22.1519,22.1582,22.1457,22.1519,3400.0
2010-10-05 12:15:00,35.31,35.31,35.29,35.3,3200.0,22.1582,22.1582,22.1457,22.1519,3200.0
2010-10-05 12:20:00,35.29,35.3,35.29,35.3,2900.0,22.1457,22.1519,22.1457,22.1519,2900.0
2010-10-05 12:25:00,35.29,35.31,35.29,35.29,3600.0,22.1457,22.1582,22.1457,22.1457,3600.0
2010-10-05 12:30:00,35.29,35.29,35.27,35.28,15200.0,22.1457,22.1457,22.1331,22.1394,15200.0
2010-10-05 12:35:00,35.28,35.31,35.27,35.31,4200.0,22.1394,22.1582,22.1331,22.1582,4200.0
2010-10-05 12:40:00,35.31,35.31,35.29,35.3,3400.0,22.1582,22.1582,22.1457,22.1519,3400.0
2010-10-05 12:45:00,35.3,35.31,35.3,35.31,2500.0,22.1519,22.1582,22.1519,22.1582,2500.0
2010-10-05 12:50:00,35.31,35.33,35.31,35.33,6300.0,22.1582,22.1708,22.1582,22.1708,6300.0
2010-10-05 12:55:00,35.33,35.34,35.33,35.34,10800.0,22.1708,22.177,22.1708,22.177,10800.0
2010-10-05 13:00:00,35.33,35.34,35.32,35.34,5600.0,22.1708,22.177,22.1645,22.177,5600.0
2010-10-05 13:05:00,35.34,35.35,35.34,35.35,6200.0,22.177,22.1833,22.177,22.1833,6200.0
2010-10-05 13:10:00,35.35,35.42,35.35,35.41,10600.0,22.1833,22.2272,22.1833,22.221,10600.0
2010-10-05 13:15:00,35.41,35.41,35.39,35.39,2700.0,22.221,22.221,22.2084,22.2084,2700.0
2010-10-05 13:20:00,35.39,35.41,35.38,35.38,4400.0,22.2084,22.221,22.2021,22.2021,4400.0
2010-10-05 13:25:00,35.38,35.4,35.37,35.39,7900.0,22.2021,22.2147,22.1959,22.2084,7900.0
2010-10-05 13:30:00,35.38,35.39,35.38,35.38,1300.0,22.2021,22.2084,22.2021,22.2021,1300.0
2010-10-05 13:35:00,35.38,35.4,35.37,35.39,31500.0,22.2021,22.2147,22.1959,22.2084,31500.0
2010-10-05 13:40:00,35.39,35.41,35.38,35.41,65800.0,22.2084,22.221,22.2021,22.221,65800.0
2010-10-05 13:45:00,35.4,35.4,35.38,35.38,2800.0,22.2147,22.2147,22.2021,22.2021,2800.0
2010-10-05 13:50:00,35.38,35.39,35.37,35.39,4800.0,22.2021,22.2084,22.1959,22.2084,4800.0
2010-10-05 13:55:00,35.39,35.42,35.39,35.4,15500.0,22.2084,22.2272,22.2084,22.2147,15500.0
2010-10-05 14:00:00,35.42,35.42,35.4,35.4,1500.0,22.2272,22.2272,22.2147,22.2147,1500.0
2010-10-05 14:05:00,35.4,35.42,35.4,35.42,2600.0,22.2147,22.2272,22.2147,22.2272,2600.0
2010-10-05 14:10:00,35.42,35.42,35.39,35.39,3300.0,22.2272,22.2272,22.2084,22.2084,3300.0
2010-10-05 14:15:00,35.41,35.41,35.38,35.39,7400.0,22.221,22.221,22.2021,22.2084,7400.0
2010-10-05 14:20:00,35.38,35.39,35.38,35.39,2600.0,22.2021,22.2084,22.2021,22.2084,2600.0
2010-10-05 14:25:00,35.39,35.39,35.38,35.39,2900.0,22.2084,22.2084,22.2021,22.2084,2900.0
2010-10-05 14:30:00,35.41,35.44,35.41,35.41,12300.0,22.221,22.2398,22.221,22.221,12300.0
2010-10-05 14:35:00,35.4,35.47,35.4,35.44,57700.0,22.2147,22.2586,22.2147,22.2398,57700.0
2010-10-05 14:40:00,35.45,35.45,35.43,35.44,3600.0,22.2461,22.2461,22.2335,22.2398,3600.0
2010-10-05 14:45:00,35.45,35.45,35.43,35.43,4100.0,22.2461,22.2461,22.2335,22.2335,4100.0
2010-10-05 14:50:00,35.41,35.42,35.41,35.42,2200.0,22.221,22.2272,22.221,22.2272,2200.0
2010-10-05 14:55:00,35.42,35.44,35.42,35.44,9100.0,22.2272,22.2398,22.2272,22.2398,9100.0
2010-10-05 15:00:00,35.45,35.46,35.44,35.44,18200.0,22.2461,22.2523,22.2398,22.2398,18200.0
2010-10-05 15:05:00,35.44,35.44,35.42,35.44,12000.0,22.2398,22.2398,22.2272,22.2398,12000.0
2010-10-05 15:10:00,35.42,35.46,35.42,35.46,17400.0,22.2272,22.2523,22.2272,22.2523,17400.0
2010-10-05 15:15:00,35.46,35.47,35.44,35.45,26900.0,22.2523,22.2586,22.2398,22.2461,26900.0
2010-10-05 15:20:00,35.45,35.48,35.44,35.48,18200.0,22.2461,22.2649,22.2398,22.2649,18200.0
2010-10-05 15:25:00,35.47,35.5,35.47,35.49,31800.0,22.2586,22.2774,22.2586,22.2712,31800.0
2010-10-05 15:30:00,35.49,35.5,35.44,35.44,15200.0,22.2712,22.2774,22.2398,22.2398,15200.0
2010-10-05 15:35:00,35.44,35.44,35.41,35.41,2100.0,22.2398,22.2398,22.221,22.221,2100.0
2010-10-05 15:40:00,35.42,35.42,35.39,35.4,4200.0,22.2272,22.2272,22.2084,22.2147,4200.0
2010-10-05 15:45:00,35.41,35.43,35.41,35.43,21500.0,22.221,22.2335,22.221,22.2335,21500.0
2010-10-05 15:50:00,35.43,35.47,35.43,35.44,309200.0,22.2335,22.2586,22.2335,22.2398,309200.0
2010-10-05 15:55:00,35.44,35.44,35.39,35.41,117600.0,22.2398,22.2398,22.2084,22.221,117600.0
2010-10-06 09:30:00,35.58,35.61,35.53,35.61,67300.0,22.3276,22.3465,22.2963,22.3465,67300.0
2010-10-06 09:35:00,35.62,35.63,35.59,35.6,21600.0,22.3527,22.359,22.3339,22.3402,21600.0
2010-10-06 09:40:00,35.6,35.62,35.54,35.57,21200.0,22.3402,22.3527,22.3025,22.3214,21200.0
2010-10-06 09:45:00,35.56,35.57,35.53,35.55,58100.0,22.3151,22.3214,22.2963,22.3088,58100.0
2010-10-06 09:50:00,35.57,35.61,35.57,35.6,8800.0,22.3214,22.3465,22.3214,22.3402,8800.0
2010-10-06 09:55:00,35.6,35.61,35.57,35.6,11200.0,22.3402,22.3465,22.3214,22.3402,11200.0
2010-10-06 10:00:00,35.61,35.65,35.61,35.65,4400.0,22.3465,22.3716,22.3465,22.3716,4400.0
2010-10-06 10:05:00,35.64,35.66,35.63,35.64,4800.0,22.3653,22.3778,22.359,22.3653,4800.0
2010-10-06 10:10:00,35.62,35.64,35.62,35.63,13900.0,22.3527,22.3653,22.3527,22.359,13900.0
2010-10-06 10:15:00,35.64,35.65,35.6,35.6,23000.0,22.3653,22.3716,22.3402,22.3402,23000.0
2010-10-06 10:20:00,35.6,35.61,35.54,35.55,12300.0,22.3402,22.3465,22.3025,22.3088,12300.0
2010-10-06 10:25:00,35.54,35.57,35.53,35.57,10100.0,22.3025,22.3214,22.2963,22.3214,10100.0
2010-10-06 10:30:00,35.56,35.61,35.55,35.59,5800.0,22.3151,22.3465,22.3088,22.3339,5800.0
2010-10-06 10:35:00,35.6,35.6,35.53,35.54,16700.0,22.3402,22.3402,22.2963,22.3025,16700.0
2010-10-06 10:40:00,35.55,35.62,35.54,35.61,12600.0,22.3088,22.3527,22.3025,22.3465,12600.0
2010-10-06 10:45:00,35.61,35.63,35.6,35.6,4000.0,22.3465,22.359,22.3402,22.3402,4000.0
2010-10-06 10:50:00,35.59,35.6,35.54,35.55,4300.0,22.3339,22.3402,22.3025,22.3088,4300.0
2010-10-06 10:55:00,35.55,35.59,35.55,35.58,4100.0,22.3088,22.3339,22.3088,22.3276,4100.0
2010-10-06 11:00:00,35.59,35.59,35.55,35.55,6900.0,22.3339,22.3339,22.3088,22.3088,6900.0
2010-10-06 11:05:00,35.55,35.61,35.55,35.6,3300.0,22.3088,22.3465,22.3088,22.3402,3300.0
2010-10-06 11:10:00,35.6,35.6,35.56,35.56,1600.0,22.3402,22.3402,22.3151,22.3151,1600.0
2010-10-06 11:15:00,35.56,35.58,35.55,35.56,5000.0,22.3151,22.3276,22.3088,22.3151,5000.0
2010-10-06 11:20:00,35.56,35.61,35.56,35.6,8100.0,22.3151,22.3465,22.3151,22.3402,8100.0
2010-10-06 11:25:00,35.61,35.64,35.6,35.64,13300.0,22.3465,22.3653,22.3402,22.3653,13300.0
2010-10-06 11:30:00,35.64,35.69,35.64,35.69,36800.0,22.3653,22.3967,22.3653,22.3967,36800.0
2010-10-06 11:35:00,35.69,35.7,35.67,35.68,12600.0,22.3967,22.4029,22.3841,22.3904,12600.0
2010-10-06 11:40:00,35.67,35.69,35.67,35.68,19700.0,22.3841,22.3967,22.3841,22.3904,19700.0
2010-10-06 11:45:00,35.67,35.67,35.64,35.64,9700.0,22.3841,22.3841,22.3653,22.3653,9700.0
2010-10-06 11:50:00,35.65,35.67,35.64,35.67,5100.0,22.3716,22.3841,22.3653,22.3841,5100.0
2010-10-06 11:55:00,35.67,35.68,35.66,35.66,1900.0,22.3841,22.3904,22.3778,22.3778,1900.0
2010-10-06 12:00:00,35.66,35.71,35.66,35.7,9700.0,22.3778,22.4092,22.3778,22.4029,9700.0
2010-10-06 12:05:00,35.71,35.71,35.68,35.69,3700.0,22.4092,22.4092,22.3904,22.3967,3700.0
2010-10-06 12:10:00,35.7,35.7,35.68,35.68,1400.0,22.4029,22.4029,22.3904,22.3904,1400.0
2010-10-06 12:15:00,35.68,35.68,35.66,35.66,2300.0,22.3904,22.3904,22.3778,22.3778,2300.0
2010-10-06 12:20:00,35.67,35.69,35.66,35.66,8300.0,22.3841,22.3967,22.3778,22.3778,8300.0
2010-10-06 12:25:00,35.64,35.65,35.61,35.61,2500.0,22.3653,22.3716,22.3465,22.3465,2500.0
2010-10-06 12:30:00,35.61,35.62,35.6,35.61,6600.0,22.3465,22.3527,22.3402,22.3465,6600.0
2010-10-06 12:35:00,35.62,35.62,35.61,35.62,6700.0,22.3527,22.3527,22.3465,22.3527,6700.0
2010-10-06 12:40:00,35.62,35.64,35.61,35.63,13300.0,22.3527,22.3653,22.3465,22.359,13300.0
2010-10-06 12:45:00,35.64,35.66,35.62,35.62,7400.0,22.3653,22.3778,22.3527,22.3527,7400.0
2010-10-06 12:50:00,35.63,35.63,35.6,35.6,8000.0,22.359,22.359,22.3402,22.3402,8000.0
2010-10-06 12:55:00,35.6,35.6,35.57,35.58,9300.0,22.3402,22.3402,22.3214,22.3276,9300.0
2010-10-06 13:00:00,35.58,35.58,35.55,35.55,3900.0,22.3276,22.3276,22.3088,22.3088,3900.0
2010-10-06 13:05:00,35.54,35.56,35.53,35.53,4100.0,22.3025,22.3151,22.2963,22.2963,4100.0
2010-10-06 13:10:00,35.53,35.54,35.52,35.52,2400.0,22.2963,22.3025,22.29,22.29,2400.0
2010-10-06 13:15:00,35.53,35.55,35.51,35.52,10400.0,22.2963,22.3088,22.2837,22.29,10400.0
2010-10-06 13:20:00,35.53,35.53,35.48,35.5,9300.0,22.2963,22.2963,22.2649,22.2774,9300.0
2010-10-06 13:25:00,35.5,35.52,35.5,35.52,2700.0,22.2774,22.29,22.2774,22.29,2700.0
2010-10-06 13:30:00,35.54,35.54,35.52,35.53,7200.0,22.3025,22.3025,22.29,22.2963,7200.0
2010-10-06 13:35:00,35.53,35.56,35.53,35.56,2400.0,22.2963,22.3151,22.2963,22.3151,2400.0
2010-10-06 13:40:00,35.56,35.57,35.55,35.55,6600.0,22.3151,22.3214,22.3088,22.3088,6600.0
2010-10-06 13:45:00,35.55,35.55,35.53,35.53,1300.0,22.3088,22.3088,22.2963,22.2963,1300.0
2010-10-06 13:50:00,35.53,35.53,35.5,35.51,1600.0,22.2963,22.2963,22.2774,22.2837,1600.0
2010-10-06 13:55:00,35.51,35.58,35.5,35.58,13300.0,22.2837,22.3276,22.2774,22.3276,13300.0
2010-10-06 14:00:00,35.58,35.59,35.57,35.57,4700.0,22.3276,22.3339,22.3214,22.3214,4700.0
2010-10-06 14:05:00,35.56,35.57,35.55,35.55,4200.0,22.3151,22.3214,22.3088,22.3088,4200.0
2010-10-06 14:10:00,35.51,35.54,35.51,35.54,3900.0,22.2837,22.3025,22.2837,22.3025,3900.0
2010-10-06 14:15:00,35.54,35.54,35.52,35.52,4600.0,22.3025,22.3025,22.29,22.29,4600.0
2010-10-06 14:20:00,35.53,35.56,35.53,35.54,8000.0,22.2963,22.3151,22.2963,22.3025,8000.0
2010-10-06 14:25:00,35.54,35.55,35.53,35.55,1500.0,22.3025,22.3088,22.2963,22.3088,1500.0
2010-10-06 14:30:00,35.55,35.57,35.55,35.56,2800.0,22.3088,22.3214,22.3088,22.3151,2800.0
2010-10-06 14:35:00,35.56,35.59,35.56,35.58,2600.0,22.3151,22.3339,22.3151,22.3276,2600.0
2010-10-06 14:40:00,35.57,35.57,35.56,35.57,3600.0,22.3214,22.3214,22.3151,22.3214,3600.0
2010-10-06 14:45:00,35.56,35.6,35.55,35.6,10300.0,22.3151,22.3402,22.3088,22.3402,10300.0
2010-10-06 14:50:00,35.6,35.6,35.59,35.6,3100.0,22.3402,22.3402,22.3339,22.3402,3100.0
2010-10-06 14:55:00,35.59,35.59,35.57,35.58,2600.0,22.3339,22.3339,22.3214,22.3276,2600.0
2010-10-06 15:00:00,35.59,35.6,35.58,35.58,12300.0,22.3339,22.3402,22.3276,22.3276,12300.0
2010-10-06 15:05:00,35.56,35.59,35.55,35.55,2200.0,22.3151,22.3339,22.3088,22.3088,2200.0
2010-10-06 15:10:00,35.56,35.58,35.53,35.58,30100.0,22.3151,22.3276,22.2963,22.3276,30100.0
2010-10-06 15:15:00,35.57,35.57,35.56,35.56,5400.0,22.3214,22.3214,22.3151,22.3151,5400.0
2010-10-06 15:20:00,35.54,35.57,35.54,35.57,8800.0,22.3025,22.3214,22.3025,22.3214,8800.0
2010-10-06 15:25:00,35.57,35.59,35.56,35.57,3000.0,22.3214,22.3339,22.3151,22.3214,3000.0
2010-10-06 15:30:00,35.56,35.58,35.55,35.57,3100.0,22.3151,22.3276,22.3088,22.3214,3100.0
2010-10-06 15:35:00,35.56,35.57,35.55,35.57,2000.0,22.3151,22.3214,22.3088,22.3214,2000.0
2010-10-06 15:40:00,35.58,35.6,35.58,35.59,11500.0,22.3276,22.3402,22.3276,22.3339,11500.0
2010-10-06 15:45:00,35.61,35.63,35.6,35.62,16000.0,22.3465,22.359,22.3402,22.3527,16000.0
2010-10-06 15:50:00,35.62,35.63,35.59,35.6,4700.0,22.3527,22.359,22.3339,22.3402,4700.0
2010-10-06 15:55:00,35.61,35.67,35.61,35.67,30900.0,22.3465,22.3841,22.3465,22.3841,30900.0
2010-10-07 09:30:00,35.96,35.96,35.88,35.88,18000.0,22.5661,22.5661,22.5159,22.5159,18000.0
2010-10-07 09:35:00,35.89,35.9,35.81,35.81,41500.0,22.5222,22.5284,22.472,22.472,41500.0
2010-10-07 09:40:00,35.81,35.86,35.8,35.86,64400.0,22.472,22.5033,22.4657,22.5033,64400.0
2010-10-07 09:45:00,35.85,35.85,35.73,35.75,14000.0,22.4971,22.4971,22.4218,22.4343,14000.0
2010-10-07 09:50:00,35.73,35.78,35.69,35.75,14300.0,22.4218,22.4531,22.3967,22.4343,14300.0
2010-10-07 09:55:00,35.74,35.74,35.68,35.71,26800.0,22.428,22.428,22.3904,22.4092,26800.0
2010-10-07 10:00:00,35.7,35.74,35.66,35.74,14400.0,22.4029,22.428,22.3778,22.428,14400.0
2010-10-07 10:05:00,35.77,35.78,35.76,35.78,1600.0,22.4469,22.4531,22.4406,22.4531,1600.0
2010-10-07 10:10:00,35.78,35.78,35.73,35.74,9200.0,22.4531,22.4531,22.4218,22.428,9200.0
2010-10-07 10:15:00,35.72,35.73,35.69,35.73,4100.0,22.4155,22.4218,22.3967,22.4218,4100.0
2010-10-07 10:20:00,35.76,35.79,35.76,35.79,7100.0,22.4406,22.4594,22.4406,22.4594,7100.0
2010-10-07 10:25:00,35.74,35.77,35.73,35.76,8100.0,22.428,22.4469,22.4218,22.4406,8100.0
2010-10-07 10:30:00,35.77,35.81,35.75,35.81,6200.0,22.4469,22.472,22.4343,22.472,6200.0
2010-10-07 10:35:00,35.8,35.8,35.73,35.74,3200.0,22.4657,22.4657,22.4218,22.428,3200.0
2010-10-07 10:40:00,35.74,35.74,35.67,35.68,27200.0,22.428,22.428,22.3841,22.3904,27200.0
2010-10-07 10:45:00,35.7,35.75,35.7,35.75,1700.0,22.4029,22.4343,22.4029,22.4343,1700.0
2010-10-07 10:50:00,35.75,35.76,35.74,35.74,1300.0,22.4343,22.4406,22.428,22.428,1300.0
2010-10-07 10:55:00,35.74,35.76,35.69,35.72,3100.0,22.428,22.4406,22.3967,22.4155,3100.0
2010-10-07 11:00:00,35.71,35.73,35.66,35.69,13100.0,22.4092,22.4218,22.3778,22.3967,13100.0
2010-10-07 11:05:00,35.66,35.67,35.63,35.67,11500.0,22.3778,22.3841,22.359,22.3841,11500.0
2010-10-07 11:10:00,35.66,35.66,35.64,35.65,7500.0,22.3778,22.3778,22.3653,22.3716,7500.0
2010-10-07 11:15:00,35.66,35.69,35.66,35.66,5800.0,22.3778,22.3967,22.3778,22.3778,5800.0
2010-10-07 11:20:00,35.65,35.69,35.65,35.68,8200.0,22.3716,22.3967,22.3716,22.3904,8200.0
2010-10-07 11:25:00,35.7,35.72,35.68,35.69,2800.0,22.4029,22.4155,22.3904,22.3967,2800.0
2010-10-07 11:30:00,35.68,35.72,35.67,35.72,2300.0,22.3904,22.4155,22.3841,22.4155,2300.0
2010-10-07 11:35:00,35.71,35.72,35.69,35.7,4300.0,22.4092,22.4155,22.3967,22.4029,4300.0
2010-10-07 11:40:00,35.71,35.71,35.69,35.71,3600.0,22.4092,22.4092,22.3967,22.4092,3600.0
2010-10-07 11:45:00,35.69,35.69,35.66,35.66,25100.0,22.3967,22.3967,22.3778,22.3778,25100.0
2010-10-07 11:50:00,35.65,35.67,35.64,35.67,23300.0,22.3716,22.3841,22.3653,22.3841,23300.0
2010-10-07 11:55:00,35.68,35.68,35.65,35.65,11000.0,22.3904,22.3904,22.3716,22.3716,11000.0
2010-10-07 12:00:00,35.67,35.67,35.62,35.63,7500.0,22.3841,22.3841,22.3527,22.359,7500.0
2010-10-07 12:05:00,35.63,35.66,35.62,35.66,3100.0,22.359,22.3778,22.3527,22.3778,3100.0
2010-10-07 12:10:00,35.66,35.66,35.64,35.65,2400.0,22.3778,22.3778,22.3653,22.3716,2400.0
2010-10-07 12:15:00,35.65,35.65,35.58,35.59,4500.0,22.3716,22.3716,22.3276,22.3339,4500.0
2010-10-07 12:20:00,35.58,35.59,35.52,35.53,9700.0,22.3276,22.3339,22.29,22.2963,9700.0
2010-10-07 12:25:00,35.53,35.53,35.48,35.48,7800.0,22.2963,22.2963,22.2649,22.2649,7800.0
2010-10-07 12:30:00,35.47,35.47,35.43,35.43,4500.0,22.2586,22.2586,22.2335,22.2335,4500.0
2010-10-07 12:35:00,35.44,35.44,35.4,35.43,8200.0,22.2398,22.2398,22.2147,22.2335,8200.0
2010-10-07 12:40:00,35.43,35.44,35.42,35.44,1000.0,22.2335,22.2398,22.2272,22.2398,1000.0
2010-10-07 12:45:00,35.44,35.45,35.44,35.44,8400.0,22.2398,22.2461,22.2398,22.2398,8400.0
2010-10-07 12:50:00,35.44,35.45,35.44,35.45,6900.0,22.2398,22.2461,22.2398,22.2461,6900.0
2010-10-07 12:55:00,35.45,35.49,35.44,35.49,22100.0,22.2461,22.2712,22.2398,22.2712,22100.0
2010-10-07 13:00:00,35.49,35.49,35.46,35.46,10500.0,22.2712,22.2712,22.2523,22.2523,10500.0
2010-10-07 13:05:00,35.46,35.52,35.46,35.52,8800.0,22.2523,22.29,22.2523,22.29,8800.0
2010-10-07 13:10:00,35.52,35.52,35.48,35.48,10400.0,22.29,22.29,22.2649,22.2649,10400.0
2010-10-07 13:15:00,35.48,35.51,35.48,35.51,10100.0,22.2649,22.2837,22.2649,22.2837,10100.0
2010-10-07 13:20:00,35.5,35.51,35.5,35.51,7000.0,22.2774,22.2837,22.2774,22.2837,7000.0
2010-10-07 13:25:00,35.5,35.52,35.5,35.52,5200.0,22.2774,22.29,22.2774,22.29,5200.0
2010-10-07 13:30:00,35.52,35.52,35.5,35.5,4000.0,22.29,22.29,22.2774,22.2774,4000.0
2010-10-07 13:35:00,35.47,35.49,35.46,35.49,7800.0,22.2586,22.2712,22.2523,22.2712,7800.0
2010-10-07 13:40:00,35.49,35.51,35.49,35.51,19900.0,22.2712,22.2837,22.2712,22.2837,19900.0
2010-10-07 13:45:00,35.52,35.52,35.5,35.52,6500.0,22.29,22.29,22.2774,22.29,6500.0
2010-10-07 13:50:00,35.52,35.55,35.51,35.55,13500.0,22.29,22.3088,22.2837,22.3088,13500.0
2010-10-07 13:55:00,35.55,35.62,35.55,35.61,7600.0,22.3088,22.3527,22.3088,22.3465,7600.0
2010-10-07 14:00:00,35.61,35.62,35.59,35.59,24400.0,22.3465,22.3527,22.3339,22.3339,24400.0
2010-10-07 14:05:00,35.6,35.61,35.58,35.6,17000.0,22.3402,22.3465,22.3276,22.3402,17000.0
2010-10-07 14:10:00,35.6,35.65,35.6,35.65,5000.0,22.3402,22.3716,22.3402,22.3716,5000.0
2010-10-07 14:15:00,35.65,35.66,35.63,35.66,9600.0,22.3716,22.3778,22.359,22.3778,9600.0
2010-10-07 14:20:00,35.66,35.68,35.66,35.66,5400.0,22.3778,22.3904,22.3778,22.3778,5400.0
2010-10-07 14:25:00,35.66,35.66,35.63,35.64,7200.0,22.3778,22.3778,22.359,22.3653,7200.0
2010-10-07 14:30:00,35.64,35.65,35.56,35.63,64300.0,22.3653,22.3716,22.3151,22.359,64300.0
2010-10-07 14:35:00,35.63,35.65,35.62,35.65,7200.0,22.359,22.3716,22.3527,22.3716,7200.0
2010-10-07 14:40:00,35.64,35.66,35.63,35.66,6000.0,22.3653,22.3778,22.359,22.3778,6000.0
2010-10-07 14:45:00,35.65,35.66,35.63,35.63,1700.0,22.3716,22.3778,22.359,22.359,1700.0
2010-10-07 14:50:00,35.63,35.65,35.63,35.65,17500.0,22.359,22.3716,22.359,22.3716,17500.0
2010-10-07 14:55:00,35.64,35.68,35.64,35.68,14500.0,22.3653,22.3904,22.3653,22.3904,14500.0
2010-10-07 15:00:00,35.68,35.68,35.65,35.66,16700.0,22.3904,22.3904,22.3716,22.3778,16700.0
2010-10-07 15:05:00,35.67,35.68,35.66,35.68,8200.0,22.3841,22.3904,22.3778,22.3904,8200.0
2010-10-07 15:10:00,35.68,35.68,35.66,35.67,2700.0,22.3904,22.3904,22.3778,22.3841,2700.0
2010-10-07 15:15:00,35.67,35.68,35.65,35.65,5600.0,22.3841,22.3904,22.3716,22.3716,5600.0
2010-10-07 15:20:00,35.65,35.67,35.64,35.64,2200.0,22.3716,22.3841,22.3653,22.3653,2200.0
2010-10-07 15:25:00,35.64,35.64,35.6,35.63,3700.0,22.3653,22.3653,22.3402,22.359,3700.0
2010-10-07 15:30:00,35.6,35.6,35.59,35.6,2400.0,22.3402,22.3402,22.3339,22.3402,2400.0
2010-10-07 15:35:00,35.61,35.66,35.6,35.66,15900.0,22.3465,22.3778,22.3402,22.3778,15900.0
2010-10-07 15:40:00,35.67,35.67,35.66,35.66,5700.0,22.3841,22.3841,22.3778,22.3778,5700.0
2010-10-07 15:45:00,35.67,35.67,35.64,35.64,7800.0,22.3841,22.3841,22.3653,22.3653,7800.0
2010-10-07 15:50:00,35.64,35.65,35.63,35.64,15100.0,22.3653,22.3716,22.359,22.3653,15100.0
2010-10-07 15:55:00,35.61,35.61,35.58,35.6,15100.0,22.3465,22.3465,22.3276,22.3402,15100.0
2010-10-08 09:30:00,35.67,35.68,35.59,35.59,26400.0,22.3841,22.3904,22.3339,22.3339,26400.0
2010-10-08 09:35:00,35.59,35.65,35.55,35.64,26900.0,22.3339,22.3716,22.3088,22.3653,26900.0
2010-10-08 09:40:00,35.63,35.71,35.61,35.69,28800.0,22.359,22.4092,22.3465,22.3967,28800.0
2010-10-08 09:45:00,35.67,35.68,35.62,35.62,11600.0,22.3841,22.3904,22.3527,22.3527,11600.0
2010-10-08 09:50:00,35.63,35.73,35.63,35.68,10700.0,22.359,22.4218,22.359,22.3904,10700.0
2010-10-08 09:55:00,35.67,35.69,35.67,35.68,12200.0,22.3841,22.3967,22.3841,22.3904,12200.0
2010-10-08 10:00:00,35.65,35.7,35.65,35.69,12000.0,22.3716,22.4029,22.3716,22.3967,12000.0
2010-10-08 10:05:00,35.71,35.71,35.64,35.64,17600.0,22.4092,22.4092,22.3653,22.3653,17600.0
2010-10-08 10:10:00,35.64,35.69,35.64,35.65,11100.0,22.3653,22.3967,22.3653,22.3716,11100.0
2010-10-08 10:15:00,35.66,35.66,35.63,35.65,10700.0,22.3778,22.3778,22.359,22.3716,10700.0
2010-10-08 10:20:00,35.64,35.64,35.59,35.59,18000.0,22.3653,22.3653,22.3339,22.3339,18000.0
2010-10-08 10:25:00,35.58,35.58,35.53,35.54,8100.0,22.3276,22.3276,22.2963,22.3025,8100.0
2010-10-08 10:30:00,35.54,35.61,35.54,35.58,5400.0,22.3025,22.3465,22.3025,22.3276,5400.0
2010-10-08 10:35:00,35.59,35.64,35.59,35.64,4500.0,22.3339,22.3653,22.3339,22.3653,4500.0
2010-10-08 10:40:00,35.64,35.68,35.64,35.67,17900.0,22.3653,22.3904,22.3653,22.3841,17900.0
2010-10-08 10:45:00,35.67,35.67,35.63,35.64,44600.0,22.3841,22.3841,22.359,22.3653,44600.0
2010-10-08 10:50:00,35.63,35.67,35.62,35.67,8400.0,22.359,22.3841,22.3527,22.3841,8400.0
2010-10-08 10:55:00,35.67,35.71,35.67,35.7,5200.0,22.3841,22.4092,22.3841,22.4029,5200.0
2010-10-08 11:00:00,35.69,35.73,35.69,35.71,9300.0,22.3967,22.4218,22.3967,22.4092,9300.0
2010-10-08 11:05:00,35.73,35.74,35.72,35.72,3600.0,22.4218,22.428,22.4155,22.4155,3600.0
2010-10-08 11:10:00,35.71,35.73,35.71,35.71,54100.0,22.4092,22.4218,22.4092,22.4092,54100.0
2010-10-08 11:15:00,35.7,35.75,35.7,35.74,12600.0,22.4029,22.4343,22.4029,22.428,12600.0
2010-10-08 11:20:00,35.73,35.77,35.71,35.77,19700.0,22.4218,22.4469,22.4092,22.4469,19700.0
2010-10-08 11:25:00,35.78,35.78,35.76,35.77,9400.0,22.4531,22.4531,22.4406,22.4469,9400.0
2010-10-08 11:30:00,35.77,35.8,35.77,35.77,2000.0,22.4469,22.4657,22.4469,22.4469,2000.0
2010-10-08 11:35:00,35.74,35.75,35.71,35.72,6500.0,22.428,22.4343,22.4092,22.4155,6500.0
2010-10-08 11:40:00,35.73,35.78,35.73,35.75,17400.0,22.4218,22.4531,22.4218,22.4343,17400.0
2010-10-08 11:45:00,35.75,35.76,35.73,35.74,72600.0,22.4343,22.4406,22.4218,22.428,72600.0
2010-10-08 11:50:00,35.74,35.74,35.73,35.73,2100.0,22.428,22.428,22.4218,22.4218,2100.0
2010-10-08 11:55:00,35.73,35.77,35.73,35.76,8600.0,22.4218,22.4469,22.4218,22.4406,8600.0
2010-10-08 12:00:00,35.76,35.77,35.74,35.74,17500.0,22.4406,22.4469,22.428,22.428,17500.0
2010-10-08 12:05:00,35.72,35.72,35.72,35.72,1200.0,22.4155,22.4155,22.4155,22.4155,1200.0
2010-10-08 12:10:00,35.74,35.74,35.73,35.73,1700.0,22.428,22.428,22.4218,22.4218,1700.0
2010-10-08 12:15:00,35.74,35.75,35.73,35.74,10700.0,22.428,22.4343,22.4218,22.428,10700.0
2010-10-08 12:20:00,35.75,35.76,35.74,35.75,11300.0,22.4343,22.4406,22.428,22.4343,11300.0
2010-10-08 12:25:00,35.74,35.76,35.73,35.73,9300.0,22.428,22.4406,22.4218,22.4218,9300.0
2010-10-08 12:30:00,35.74,35.76,35.74,35.76,3000.0,22.428,22.4406,22.428,22.4406,3000.0
2010-10-08 12:35:00,35.76,35.78,35.76,35.77,11600.0,22.4406,22.4531,22.4406,22.4469,11600.0
2010-10-08 12:40:00,35.78,35.8,35.77,35.8,12700.0,22.4531,22.4657,22.4469,22.4657,12700.0
2010-10-08 12:45:00,35.8,35.8,35.78,35.78,3300.0,22.4657,22.4657,22.4531,22.4531,3300.0
2010-10-08 12:50:00,35.77,35.78,35.76,35.76,1500.0,22.4469,22.4531,22.4406,22.4406,1500.0
2010-10-08 12:55:00,35.77,35.77,35.77,35.77,3200.0,22.4469,22.4469,22.4469,22.4469,3200.0
2010-10-08 13:00:00,35.78,35.78,35.77,35.77,1600.0,22.4531,22.4531,22.4469,22.4469,1600.0
2010-10-08 13:05:00,35.77,35.77,35.76,35.76,1300.0,22.4469,22.4469,22.4406,22.4406,1300.0
2010-10-08 13:10:00,35.77,35.78,35.77,35.78,6200.0,22.4469,22.4531,22.4469,22.4531,6200.0
2010-10-08 13:15:00,35.78,35.78,35.77,35.78,2800.0,22.4531,22.4531,22.4469,22.4531,2800.0
2010-10-08 13:20:00,35.77,35.77,35.75,35.75,3400.0,22.4469,22.4469,22.4343,22.4343,3400.0
2010-10-08 13:25:00,35.76,35.78,35.76,35.77,4300.0,22.4406,22.4531,22.4406,22.4469,4300.0
2010-10-08 13:30:00,35.77,35.78,35.75,35.75,5900.0,22.4469,22.4531,22.4343,22.4343,5900.0
2010-10-08 13:35:00,35.76,35.78,35.76,35.78,11600.0,22.4406,22.4531,22.4406,22.4531,11600.0
2010-10-08 13:40:00,35.77,35.77,35.74,35.74,500.0,22.4469,22.4469,22.428,22.428,500.0
2010-10-08 13:45:00,35.73,35.73,35.71,35.72,1900.0,22.4218,22.4218,22.4092,22.4155,1900.0
2010-10-08 13:50:00,35.73,35.74,35.73,35.74,400.0,22.4218,22.428,22.4218,22.428,400.0
2010-10-08 13:55:00,35.72,35.73,35.7,35.72,2400.0,22.4155,22.4218,22.4029,22.4155,2400.0
2010-10-08 14:00:00,35.72,35.73,35.69,35.7,3900.0,22.4155,22.4218,22.3967,22.4029,3900.0
2010-10-08 14:05:00,35.72,35.74,35.71,35.73,15000.0,22.4155,22.428,22.4092,22.4218,15000.0
2010-10-08 14:10:00,35.73,35.76,35.72,35.75,28600.0,22.4218,22.4406,22.4155,22.4343,28600.0
2010-10-08 14:15:00,35.74,35.76,35.74,35.75,20100.0,22.428,22.4406,22.428,22.4343,20100.0
2010-10-08 14:20:00,35.75,35.77,35.75,35.77,5300.0,22.4343,22.4469,22.4343,22.4469,5300.0
2010-10-08 14:25:00,35.77,35.78,35.76,35.78,2100.0,22.4469,22.4531,22.4406,22.4531,2100.0
2010-10-08 14:30:00,35.78,35.78,35.77,35.78,2800.0,22.4531,22.4531,22.4469,22.4531,2800.0
2010-10-08 14:35:00,35.77,35.78,35.77,35.78,7300.0,22.4469,22.4531,22.4469,22.4531,7300.0
2010-10-08 14:40:00,35.78,35.82,35.78,35.82,82500.0,22.4531,22.4782,22.4531,22.4782,82500.0
2010-10-08 14:45:00,35.81,35.82,35.8,35.81,42900.0,22.472,22.4782,22.4657,22.472,42900.0
2010-10-08 14:50:00,35.8,35.8,35.79,35.79,22300.0,22.4657,22.4657,22.4594,22.4594,22300.0
2010-10-08 14:55:00,35.78,35.79,35.78,35.79,2500.0,22.4531,22.4594,22.4531,22.4594,2500.0
2010-10-08 15:00:00,35.79,35.82,35.79,35.82,15900.0,22.4594,22.4782,22.4594,22.4782,15900.0
2010-10-08 15:05:00,35.83,35.83,35.82,35.83,12900.0,22.4845,22.4845,22.4782,22.4845,12900.0
2010-10-08 15:10:00,35.83,35.83,35.81,35.82,19900.0,22.4845,22.4845,22.472,22.4782,19900.0
2010-10-08 15:15:00,35.82,35.83,35.82,35.82,16900.0,22.4782,22.4845,22.4782,22.4782,16900.0
2010-10-08 15:20:00,35.83,35.83,35.81,35.82,3600.0,22.4845,22.4845,22.472,22.4782,3600.0
2010-10-08 15:25:00,35.82,35.82,35.8,35.81,3100.0,22.4782,22.4782,22.4657,22.472,3100.0
2010-10-08 15:30:00,35.81,35.82,35.81,35.82,6900.0,22.472,22.4782,22.472,22.4782,6900.0
2010-10-08 15:35:00,35.83,35.84,35.83,35.84,1200.0,22.4845,22.4908,22.4845,22.4908,1200.0
2010-10-08 15:40:00,35.84,35.86,35.83,35.85,12100.0,22.4908,22.5033,22.4845,22.4971,12100.0
2010-10-08 15:45:00,35.86,35.86,35.84,35.85,11900.0,22.5033,22.5033,22.4908,22.4971,11900.0
2010-10-08 15:50:00,35.88,35.88,35.86,35.87,14900.0,22.5159,22.5159,22.5033,22.5096,14900.0
2010-10-08 15:55:00,35.86,35.86,35.8,35.81,6500.0,22.5033,22.5033,22.4657,22.472,6500.0
2010-10-11 09:30:00,35.89,35.89,35.83,35.83,18300.0,22.5222,22.5222,22.4845,22.4845,18300.0
2010-10-11 09:35:00,35.84,35.85,35.82,35.85,14400.0,22.4908,22.4971,22.4782,22.4971,14400.0
2010-10-11 09:40:00,35.85,35.86,35.85,35.86,5400.0,22.4971,22.5033,22.4971,22.5033,5400.0
2010-10-11 09:45:00,35.85,35.86,35.82,35.83,9900.0,22.4971,22.5033,22.4782,22.4845,9900.0
2010-10-11 09:50:00,35.82,35.84,35.81,35.84,7900.0,22.4782,22.4908,22.472,22.4908,7900.0
2010-10-11 09:55:00,35.84,35.85,35.82,35.82,3400.0,22.4908,22.4971,22.4782,22.4782,3400.0
2010-10-11 10:00:00,35.84,35.86,35.84,35.86,6600.0,22.4908,22.5033,22.4908,22.5033,6600.0
2010-10-11 10:05:00,35.88,35.89,35.87,35.89,2800.0,22.5159,22.5222,22.5096,22.5222,2800.0
2010-10-11 10:10:00,35.87,35.87,35.84,35.87,3300.0,22.5096,22.5096,22.4908,22.5096,3300.0
2010-10-11 10:15:00,35.87,35.88,35.86,35.88,106200.0,22.5096,22.5159,22.5033,22.5159,106200.0
2010-10-11 10:20:00,35.87,35.88,35.87,35.88,18500.0,22.5096,22.5159,22.5096,22.5159,18500.0
2010-10-11 10:25:00,35.88,35.9,35.88,35.89,12000.0,22.5159,22.5284,22.5159,22.5222,12000.0
2010-10-11 10:30:00,35.9,35.91,35.88,35.89,20700.0,22.5284,22.5347,22.5159,22.5222,20700.0
2010-10-11 10:35:00,35.89,35.89,35.88,35.89,28700.0,22.5222,22.5222,22.5159,22.5222,28700.0
2010-10-11 10:40:00,35.88,35.89,35.87,35.87,14800.0,22.5159,22.5222,22.5096,22.5096,14800.0
2010-10-11 10:45:00,35.86,35.86,35.79,35.8,41400.0,22.5033,22.5033,22.4594,22.4657,41400.0
2010-10-11 10:50:00,35.8,35.81,35.76,35.77,14700.0,22.4657,22.472,22.4406,22.4469,14700.0
2010-10-11 10:55:00,35.77,35.77,35.75,35.76,2100.0,22.4469,22.4469,22.4343,22.4406,2100.0
2010-10-11 11:00:00,35.78,35.78,35.75,35.76,4800.0,22.4531,22.4531,22.4343,22.4406,4800.0
2010-10-11 11:05:00,35.76,35.78,35.75,35.78,5400.0,22.4406,22.4531,22.4343,22.4531,5400.0
2010-10-11 11:10:00,35.78,35.81,35.78,35.79,2100.0,22.4531,22.472,22.4531,22.4594,2100.0
2010-10-11 11:15:00,35.79,35.8,35.76,35.77,4100.0,22.4594,22.4657,22.4406,22.4469,4100.0
2010-10-11 11:20:00,35.77,35.78,35.77,35.78,1500.0,22.4469,22.4531,22.4469,22.4531,1500.0
2010-10-11 11:25:00,35.78,35.79,35.78,35.78,8600.0,22.4531,22.4594,22.4531,22.4531,8600.0
2010-10-11 11:30:00,35.79,35.79,35.78,35.78,14300.0,22.4594,22.4594,22.4531,22.4531,14300.0
2010-10-11 11:35:00,35.78,35.83,35.78,35.82,20000.0,22.4531,22.4845,22.4531,22.4782,20000.0
2010-10-11 11:40:00,35.82,35.83,35.81,35.81,7500.0,22.4782,22.4845,22.472,22.472,7500.0
2010-10-11 11:45:00,35.81,35.83,35.81,35.81,7300.0,22.472,22.4845,22.472,22.472,7300.0
2010-10-11 11:50:00,35.81,35.82,35.81,35.81,900.0,22.472,22.4782,22.472,22.472,900.0
2010-10-11 11:55:00,35.81,35.81,35.78,35.78,13800.0,22.472,22.472,22.4531,22.4531,13800.0
2010-10-11 12:00:00,35.78,35.78,35.77,35.77,2100.0,22.4531,22.4531,22.4469,22.4469,2100.0
2010-10-11 12:05:00,35.76,35.78,35.76,35.78,8300.0,22.4406,22.4531,22.4406,22.4531,8300.0
2010-10-11 12:10:00,35.77,35.79,35.77,35.78,6500.0,22.4469,22.4594,22.4469,22.4531,6500.0
2010-10-11 12:15:00,35.78,35.79,35.77,35.79,5700.0,22.4531,22.4594,22.4469,22.4594,5700.0
2010-10-11 12:20:00,35.78,35.79,35.78,35.79,8000.0,22.4531,22.4594,22.4531,22.4594,8000.0
2010-10-11 12:25:00,35.79,35.8,35.79,35.8,7600.0,22.4594,22.4657,22.4594,22.4657,7600.0
2010-10-11 12:30:00,35.8,35.8,35.79,35.8,4900.0,22.4657,22.4657,22.4594,22.4657,4900.0
2010-10-11 12:35:00,35.8,35.82,35.8,35.82,8700.0,22.4657,22.4782,22.4657,22.4782,8700.0
2010-10-11 12:40:00,35.81,35.81,35.81,35.81,1000.0,22.472,22.472,22.472,22.472,1000.0
2010-10-11 12:45:00,35.8,35.8,35.79,35.79,600.0,22.4657,22.4657,22.4594,22.4594,600.0
2010-10-11 12:50:00,35.79,35.79,35.79,35.79,1900.0,22.4594,22.4594,22.4594,22.4594,1900.0
2010-10-11 12:55:00,35.8,35.81,35.8,35.81,2500.0,22.4657,22.472,22.4657,22.472,2500.0
2010-10-11 13:00:00,35.81,35.83,35.81,35.82,4100.0,22.472,22.4845,22.472,22.4782,4100.0
2010-10-11 13:05:00,35.83,35.83,35.82,35.82,900.0,22.4845,22.4845,22.4782,22.4782,900.0
2010-10-11 13:10:00,35.83,35.83,35.82,35.83,3900.0,22.4845,22.4845,22.4782,22.4845,3900.0
2010-10-11 13:15:00,35.82,35.83,35.82,35.82,1900.0,22.4782,22.4845,22.4782,22.4782,1900.0
2010-10-11 13:20:00,35.82,35.83,35.81,35.81,9000.0,22.4782,22.4845,22.472,22.472,9000.0
2010-10-11 13:25:00,35.8,35.81,35.8,35.81,2000.0,22.4657,22.472,22.4657,22.472,2000.0
2010-10-11 13:30:00,35.8,35.81,35.8,35.81,1200.0,22.4657,22.472,22.4657,22.472,1200.0
2010-10-11 13:35:00,35.81,35.83,35.81,35.83,3300.0,22.472,22.4845,22.472,22.4845,3300.0
2010-10-11 13:40:00,35.83,35.84,35.82,35.84,800.0,22.4845,22.4908,22.4782,22.4908,800.0
2010-10-11 13:45:00,35.84,35.84,35.82,35.83,2400.0,22.4908,22.4908,22.4782,22.4845,2400.0
2010-10-11 13:50:00,35.84,35.84,35.84,35.84,400.0,22.4908,22.4908,22.4908,22.4908,400.0
2010-10-11 13:55:00,35.83,35.83,35.82,35.83,3800.0,22.4845,22.4845,22.4782,22.4845,3800.0
2010-10-11 14:00:00,35.84,35.84,35.8,35.81,20600.0,22.4908,22.4908,22.4657,22.472,20600.0
2010-10-11 14:05:00,35.82,35.83,35.82,35.83,900.0,22.4782,22.4845,22.4782,22.4845,900.0
2010-10-11 14:10:00,35.8,35.81,35.79,35.79,3600.0,22.4657,22.472,22.4594,22.4594,3600.0
2010-10-11 14:15:00,35.79,35.82,35.79,35.82,7700.0,22.4594,22.4782,22.4594,22.4782,7700.0
2010-10-11 14:20:00,35.8,35.82,35.8,35.81,1400.0,22.4657,22.4782,22.4657,22.472,1400.0
2010-10-11 14:25:00,35.81,35.81,35.8,35.81,900.0,22.472,22.472,22.4657,22.472,900.0
2010-10-11 14:30:00,35.81,35.81,35.8,35.8,200.0,22.472,22.472,22.4657,22.4657,200.0
2010-10-11 14:35:00,35.81,35.82,35.81,35.82,8300.0,22.472,22.4782,22.472,22.4782,8300.0
2010-10-11 14:40:00,35.82,35.82,35.8,35.81,4100.0,22.4782,22.4782,22.4657,22.472,4100.0
2010-10-11 14:45:00,35.81,35.82,35.8,35.82,5300.0,22.472,22.4782,22.4657,22.4782,5300.0
2010-10-11 14:50:00,35.81,35.81,35.8,35.8,3900.0,22.472,22.472,22.4657,22.4657,3900.0
2010-10-11 14:55:00,35.8,35.8,35.78,35.78,11200.0,22.4657,22.4657,22.4531,22.4531,11200.0
2010-10-11 15:00:00,35.78,35.8,35.78,35.78,2700.0,22.4531,22.4657,22.4531,22.4531,2700.0
2010-10-11 15:05:00,35.79,35.79,35.78,35.78,9500.0,22.4594,22.4594,22.4531,22.4531,9500.0
2010-10-11 15:10:00,35.79,35.79,35.75,35.75,9600.0,22.4594,22.4594,22.4343,22.4343,9600.0
2010-10-11 15:15:00,35.76,35.76,35.74,35.74,7500.0,22.4406,22.4406,22.428,22.428,7500.0
2010-10-11 15:20:00,35.75,35.75,35.72,35.72,9000.0,22.4343,22.4343,22.4155,22.4155,9000.0
2010-10-11 15:25:00,35.72,35.73,35.71,35.72,4300.0,22.4155,22.4218,22.4092,22.4155,4300.0
2010-10-11 15:30:00,35.72,35.73,35.7,35.7,17000.0,22.4155,22.4218,22.4029,22.4029,17000.0
2010-10-11 15:35:00,35.7,35.7,35.66,35.66,11400.0,22.4029,22.4029,22.3778,22.3778,11400.0
2010-10-11 15:40:00,35.67,35.69,35.66,35.69,4900.0,22.3841,22.3967,22.3778,22.3967,4900.0
2010-10-11 15:45:00,35.69,35.72,35.69,35.72,10500.0,22.3967,22.4155,22.3967,22.4155,10500.0
2010-10-11 15:50:00,35.73,35.75,35.72,35.74,17800.0,22.4218,22.4343,22.4155,22.428,17800.0
2010-10-11 15:55:00,35.74,35.78,35.73,35.78,26200.0,22.428,22.4531,22.4218,22.4531,26200.0
2010-10-12 09:30:00,35.51,35.51,35.4,35.4,12300.0,22.2837,22.2837,22.2147,22.2147,12300.0
2010-10-12 09:35:00,35.41,35.44,35.38,35.38,15600.0,22.221,22.2398,22.2021,22.2021,15600.0
2010-10-12 09:40:00,35.37,35.39,35.36,35.39,23100.0,22.1959,22.2084,22.1896,22.2084,23100.0
2010-10-12 09:45:00,35.37,35.37,35.26,35.26,16000.0,22.1959,22.1959,22.1268,22.1268,16000.0
2010-10-12 09:50:00,35.25,35.3,35.23,35.28,13700.0,22.1206,22.1519,22.108,22.1394,13700.0
2010-10-12 09:55:00,35.29,35.34,35.29,35.33,29000.0,22.1457,22.177,22.1457,22.1708,29000.0
2010-10-12 10:00:00,35.3,35.34,35.29,35.34,10100.0,22.1519,22.177,22.1457,22.177,10100.0
2010-10-12 10:05:00,35.37,35.37,35.35,35.35,100700.0,22.1959,22.1959,22.1833,22.1833,100700.0
2010-10-12 10:10:00,35.33,35.4,35.33,35.4,6800.0,22.1708,22.2147,22.1708,22.2147,6800.0
2010-10-12 10:15:00,35.4,35.42,35.39,35.41,27400.0,22.2147,22.2272,22.2084,22.221,27400.0
2010-10-12 10:20:00,35.41,35.42,35.38,35.38,2200.0,22.221,22.2272,22.2021,22.2021,2200.0
2010-10-12 10:25:00,35.4,35.4,35.36,35.36,1500.0,22.2147,22.2147,22.1896,22.1896,1500.0
2010-10-12 10:30:00,35.37,35.4,35.36,35.37,2300.0,22.1959,22.2147,22.1896,22.1959,2300.0
2010-10-12 10:35:00,35.36,35.39,35.36,35.38,1500.0,22.1896,22.2084,22.1896,22.2021,1500.0
2010-10-12 10:40:00,35.4,35.49,35.39,35.47,11600.0,22.2147,22.2712,22.2084,22.2586,11600.0
2010-10-12 10:45:00,35.48,35.51,35.48,35.48,6700.0,22.2649,22.2837,22.2649,22.2649,6700.0
2010-10-12 10:50:00,35.48,35.52,35.48,35.5,20400.0,22.2649,22.29,22.2649,22.2774,20400.0
2010-10-12 10:55:00,35.51,35.53,35.46,35.49,7100.0,22.2837,22.2963,22.2523,22.2712,7100.0
2010-10-12 11:00:00,35.48,35.52,35.48,35.51,8300.0,22.2649,22.29,22.2649,22.2837,8300.0
2010-10-12 11:05:00,35.52,35.56,35.52,35.53,8800.0,22.29,22.3151,22.29,22.2963,8800.0
2010-10-12 11:10:00,35.53,35.53,35.5,35.5,8600.0,22.2963,22.2963,22.2774,22.2774,8600.0
2010-10-12 11:15:00,35.5,35.52,35.5,35.5,4900.0,22.2774,22.29,22.2774,22.2774,4900.0
2010-10-12 11:20:00,35.52,35.52,35.52,35.52,800.0,22.29,22.29,22.29,22.29,800.0
2010-10-12 11:25:00,35.53,35.53,35.52,35.53,8200.0,22.2963,22.2963,22.29,22.2963,8200.0
2010-10-12 11:30:00,35.51,35.51,35.5,35.5,500.0,22.2837,22.2837,22.2774,22.2774,500.0
2010-10-12 11:35:00,35.51,35.54,35.51,35.54,5700.0,22.2837,22.3025,22.2837,22.3025,5700.0
2010-10-12 11:40:00,35.53,35.54,35.51,35.53,5200.0,22.2963,22.3025,22.2837,22.2963,5200.0
2010-10-12 11:45:00,35.51,35.51,35.47,35.48,8500.0,22.2837,22.2837,22.2586,22.2649,8500.0
2010-10-12 11:50:00,35.47,35.47,35.46,35.46,2100.0,22.2586,22.2586,22.2523,22.2523,2100.0
2010-10-12 11:55:00,35.46,35.49,35.46,35.49,2400.0,22.2523,22.2712,22.2523,22.2712,2400.0
2010-10-12 12:00:00,35.52,35.53,35.49,35.5,6200.0,22.29,22.2963,22.2712,22.2774,6200.0
2010-10-12 12:05:00,35.5,35.51,35.5,35.51,1400.0,22.2774,22.2837,22.2774,22.2837,1400.0
2010-10-12 12:10:00,35.52,35.52,35.5,35.5,2800.0,22.29,22.29,22.2774,22.2774,2800.0
2010-10-12 12:15:00,35.51,35.53,35.5,35.53,4600.0,22.2837,22.2963,22.2774,22.2963,4600.0
2010-10-12 12:20:00,35.54,35.55,35.51,35.51,1800.0,22.3025,22.3088,22.2837,22.2837,1800.0
2010-10-12 12:25:00,35.51,35.52,35.5,35.51,10600.0,22.2837,22.29,22.2774,22.2837,10600.0
2010-10-12 12:30:00,35.49,35.49,35.49,35.49,1500.0,22.2712,22.2712,22.2712,22.2712,1500.0
2010-10-12 12:35:00,35.48,35.49,35.48,35.49,700.0,22.2649,22.2712,22.2649,22.2712,700.0
2010-10-12 12:40:00,35.49,35.49,35.48,35.48,600.0,22.2712,22.2712,22.2649,22.2649,600.0
2010-10-12 12:45:00,35.47,35.48,35.46,35.46,11300.0,22.2586,22.2649,22.2523,22.2523,11300.0
2010-10-12 12:50:00,35.46,35.47,35.46,35.46,8100.0,22.2523,22.2586,22.2523,22.2523,8100.0
2010-10-12 12:55:00,35.46,35.46,35.45,35.45,900.0,22.2523,22.2523,22.2461,22.2461,900.0
2010-10-12 13:00:00,35.44,35.45,35.44,35.44,1800.0,22.2398,22.2461,22.2398,22.2398,1800.0
2010-10-12 13:05:00,35.45,35.46,35.45,35.46,900.0,22.2461,22.2523,22.2461,22.2523,900.0
2010-10-12 13:10:00,35.45,35.46,35.45,35.45,2400.0,22.2461,22.2523,22.2461,22.2461,2400.0
2010-10-12 13:15:00,35.45,35.46,35.45,35.46,300.0,22.2461,22.2523,22.2461,22.2523,300.0
2010-10-12 13:20:00,35.45,35.46,35.45,35.46,1400.0,22.2461,22.2523,22.2461,22.2523,1400.0
2010-10-12 13:25:00,35.46,35.46,35.46,35.46,100.0,22.2523,22.2523,22.2523,22.2523,100.0
2010-10-12 13:30:00,35.46,35.46,35.45,35.45,1600.0,22.2523,22.2523,22.2461,22.2461,1600.0
2010-10-12 13:35:00,35.45,35.46,35.45,35.45,2100.0,22.2461,22.2523,22.2461,22.2461,2100.0
2010-10-12 13:40:00,35.46,35.46,35.45,35.45,700.0,22.2523,22.2523,22.2461,22.2461,700.0
2010-10-12 13:45:00,35.46,35.47,35.46,35.46,11100.0,22.2523,22.2586,22.2523,22.2523,11100.0
2010-10-12 13:50:00,35.45,35.46,35.44,35.45,5500.0,22.2461,22.2523,22.2398,22.2461,5500.0
2010-10-12 13:55:00,35.44,35.46,35.44,35.46,7800.0,22.2398,22.2523,22.2398,22.2523,7800.0
2010-10-12 14:00:00,35.46,35.56,35.4,35.52,24000.0,22.2523,22.3151,22.2147,22.29,24000.0
2010-10-12 14:05:00,35.54,35.56,35.48,35.53,21800.0,22.3025,22.3151,22.2649,22.2963,21800.0
2010-10-12 14:10:00,35.53,35.64,35.53,35.64,9700.0,22.2963,22.3653,22.2963,22.3653,9700.0
2010-10-12 14:15:00,35.65,35.71,35.65,35.67,7200.0,22.3716,22.4092,22.3716,22.3841,7200.0
2010-10-12 14:20:00,35.66,35.66,35.58,35.59,16400.0,22.3778,22.3778,22.3276,22.3339,16400.0
2010-10-12 14:25:00,35.59,35.66,35.59,35.63,74000.0,22.3339,22.3778,22.3339,22.359,74000.0
2010-10-12 14:30:00,35.64,35.65,35.56,35.57,3800.0,22.3653,22.3716,22.3151,22.3214,3800.0
2010-10-12 14:35:00,35.59,35.6,35.58,35.58,2100.0,22.3339,22.3402,22.3276,22.3276,2100.0
2010-10-12 14:40:00,35.59,35.64,35.59,35.63,9800.0,22.3339,22.3653,22.3339,22.359,9800.0
2010-10-12 14:45:00,35.64,35.66,35.63,35.63,8000.0,22.3653,22.3778,22.359,22.359,8000.0
2010-10-12 14:50:00,35.62,35.64,35.62,35.63,18700.0,22.3527,22.3653,22.3527,22.359,18700.0
2010-10-12 14:55:00,35.62,35.64,35.62,35.63,10100.0,22.3527,22.3653,22.3527,22.359,10100.0
2010-10-12 15:00:00,35.63,35.63,35.59,35.59,3400.0,22.359,22.359,22.3339,22.3339,3400.0
2010-10-12 15:05:00,35.6,35.63,35.59,35.63,3900.0,22.3402,22.359,22.3339,22.359,3900.0
2010-10-12 15:10:00,35.65,35.67,35.65,35.66,2600.0,22.3716,22.3841,22.3716,22.3778,2600.0
2010-10-12 15:15:00,35.67,35.69,35.67,35.68,16500.0,22.3841,22.3967,22.3841,22.3904,16500.0
2010-10-12 15:20:00,35.68,35.74,35.68,35.74,20500.0,22.3904,22.428,22.3904,22.428,20500.0
2010-10-12 15:25:00,35.74,35.77,35.73,35.77,28800.0,22.428,22.4469,22.4218,22.4469,28800.0
2010-10-12 15:30:00,35.77,35.77,35.75,35.76,13900.0,22.4469,22.4469,22.4343,22.4406,13900.0
2010-10-12 15:35:00,35.76,35.76,35.73,35.75,15200.0,22.4406,22.4406,22.4218,22.4343,15200.0
2010-10-12 15:40:00,35.75,35.75,35.72,35.73,18700.0,22.4343,22.4343,22.4155,22.4218,18700.0
2010-10-12 15:45:00,35.74,35.75,35.72,35.75,10300.0,22.428,22.4343,22.4155,22.4343,10300.0
2010-10-12 15:50:00,35.74,35.74,35.7,35.72,4800.0,22.428,22.428,22.4029,22.4155,4800.0
2010-10-12 15:55:00,35.72,35.72,35.67,35.71,18100.0,22.4155,22.4155,22.3841,22.4092,18100.0
2010-10-13 09:30:00,36.0,36.02,35.97,35.98,22500.0,22.5912,22.6038,22.5724,22.5786,22500.0
2010-10-13 09:35:00,35.99,35.99,35.96,35.97,14300.0,22.5849,22.5849,22.5661,22.5724,14300.0
2010-10-13 09:40:00,35.97,36.0,35.93,36.0,12500.0,22.5724,22.5912,22.5473,22.5912,12500.0
2010-10-13 09:45:00,36.02,36.04,36.01,36.04,30100.0,22.6038,22.6163,22.5975,22.6163,30100.0
2010-10-13 09:50:00,36.03,36.03,35.96,36.0,21200.0,22.61,22.61,22.5661,22.5912,21200.0
2010-10-13 09:55:00,36.01,36.02,35.98,35.98,12200.0,22.5975,22.6038,22.5786,22.5786,12200.0
2010-10-13 10:00:00,35.99,36.08,35.99,36.07,8100.0,22.5849,22.6414,22.5849,22.6351,8100.0
2010-10-13 10:05:00,36.07,36.08,36.06,36.06,21900.0,22.6351,22.6414,22.6289,22.6289,21900.0
2010-10-13 10:10:00,36.06,36.06,36.02,36.02,9900.0,22.6289,22.6289,22.6038,22.6038,9900.0
2010-10-13 10:15:00,36.02,36.05,36.02,36.04,7900.0,22.6038,22.6226,22.6038,22.6163,7900.0
2010-10-13 10:20:00,36.03,36.05,36.02,36.05,6600.0,22.61,22.6226,22.6038,22.6226,6600.0
2010-10-13 10:25:00,36.08,36.09,36.07,36.08,4400.0,22.6414,22.6477,22.6351,22.6414,4400.0
2010-10-13 10:30:00,36.08,36.09,36.06,36.08,2700.0,22.6414,22.6477,22.6289,22.6414,2700.0
2010-10-13 10:35:00,36.08,36.12,36.08,36.11,1000.0,22.6414,22.6665,22.6414,22.6602,1000.0
2010-10-13 10:40:00,36.08,36.1,36.08,36.1,4400.0,22.6414,22.654,22.6414,22.654,4400.0
2010-10-13 10:45:00,36.09,36.12,36.09,36.11,3500.0,22.6477,22.6665,22.6477,22.6602,3500.0
2010-10-13 10:50:00,36.12,36.17,36.12,36.17,8900.0,22.6665,22.6979,22.6665,22.6979,8900.0
2010-10-13 10:55:00,36.16,36.18,36.14,36.18,13500.0,22.6916,22.7042,22.6791,22.7042,13500.0
2010-10-13 11:00:00,36.19,36.21,36.17,36.21,6500.0,22.7104,22.723,22.6979,22.723,6500.0
2010-10-13 11:05:00,36.21,36.28,36.21,36.27,24900.0,22.723,22.7669,22.723,22.7606,24900.0
2010-10-13 11:10:00,36.26,36.26,36.25,36.25,4000.0,22.7544,22.7544,22.7481,22.7481,4000.0
2010-10-13 11:15:00,36.25,36.25,36.23,36.23,2400.0,22.7481,22.7481,22.7355,22.7355,2400.0
2010-10-13 11:20:00,36.23,36.23,36.2,36.2,28000.0,22.7355,22.7355,22.7167,22.7167,28000.0
2010-10-13 11:25:00,36.18,36.18,36.18,36.18,3700.0,22.7042,22.7042,22.7042,22.7042,3700.0
2010-10-13 11:30:00,36.19,36.2,36.18,36.18,7100.0,22.7104,22.7167,22.7042,22.7042,7100.0
2010-10-13 11:35:00,36.19,36.19,36.17,36.17,4600.0,22.7104,22.7104,22.6979,22.6979,4600.0
2010-10-13 11:40:00,36.16,36.16,36.11,36.11,6200.0,22.6916,22.6916,22.6602,22.6602,6200.0
2010-10-13 11:45:00,36.11,36.14,36.11,36.14,2100.0,22.6602,22.6791,22.6602,22.6791,2100.0
2010-10-13 11:50:00,36.16,36.16,36.15,36.15,800.0,22.6916,22.6916,22.6853,22.6853,800.0
2010-10-13 11:55:00,36.15,36.15,36.13,36.13,1400.0,22.6853,22.6853,22.6728,22.6728,1400.0
2010-10-13 12:00:00,36.14,36.17,36.14,36.16,18200.0,22.6791,22.6979,22.6791,22.6916,18200.0
2010-10-13 12:05:00,36.16,36.16,36.15,36.15,4200.0,22.6916,22.6916,22.6853,22.6853,4200.0
2010-10-13 12:10:00,36.15,36.15,36.15,36.15,0.0,22.6853,22.6853,22.6853,22.6853,0.0
2010-10-13 12:15:00,36.16,36.16,36.14,36.14,3500.0,22.6916,22.6916,22.6791,22.6791,3500.0
2010-10-13 12:20:00,36.14,36.16,36.14,36.16,2000.0,22.6791,22.6916,22.6791,22.6916,2000.0
2010-10-13 12:25:00,36.16,36.2,36.16,36.2,3100.0,22.6916,22.7167,22.6916,22.7167,3100.0
2010-10-13 12:30:00,36.2,36.21,36.19,36.2,3400.0,22.7167,22.723,22.7104,22.7167,3400.0
2010-10-13 12:35:00,36.21,36.23,36.21,36.23,7000.0,22.723,22.7355,22.723,22.7355,7000.0
2010-10-13 12:40:00,36.23,36.23,36.2,36.2,4000.0,22.7355,22.7355,22.7167,22.7167,4000.0
2010-10-13 12:45:00,36.21,36.22,36.2,36.21,4800.0,22.723,22.7293,22.7167,22.723,4800.0
2010-10-13 12:50:00,36.2,36.22,36.19,36.2,3600.0,22.7167,22.7293,22.7104,22.7167,3600.0
2010-10-13 12:55:00,36.19,36.19,36.18,36.18,3900.0,22.7104,22.7104,22.7042,22.7042,3900.0
2010-10-13 13:00:00,36.18,36.18,36.17,36.18,4900.0,22.7042,22.7042,22.6979,22.7042,4900.0
2010-10-13 13:05:00,36.19,36.2,36.18,36.18,2100.0,22.7104,22.7167,22.7042,22.7042,2100.0
2010-10-13 13:10:00,36.19,36.2,36.17,36.18,3900.0,22.7104,22.7167,22.6979,22.7042,3900.0
2010-10-13 13:15:00,36.2,36.21,36.2,36.21,6200.0,22.7167,22.723,22.7167,22.723,6200.0
2010-10-13 13:20:00,36.21,36.23,36.21,36.22,7100.0,22.723,22.7355,22.723,22.7293,7100.0
2010-10-13 13:25:00,36.22,36.23,36.19,36.2,2600.0,22.7293,22.7355,22.7104,22.7167,2600.0
2010-10-13 13:30:00,36.2,36.22,36.19,36.22,8900.0,22.7167,22.7293,22.7104,22.7293,8900.0
2010-10-13 13:35:00,36.22,36.25,36.21,36.23,3300.0,22.7293,22.7481,22.723,22.7355,3300.0
2010-10-13 13:40:00,36.24,36.24,36.22,36.23,3600.0,22.7418,22.7418,22.7293,22.7355,3600.0
2010-10-13 13:45:00,36.23,36.23,36.21,36.21,5100.0,22.7355,22.7355,22.723,22.723,5100.0
2010-10-13 13:50:00,36.21,36.22,36.21,36.22,6100.0,22.723,22.7293,22.723,22.7293,6100.0
2010-10-13 13:55:00,36.24,36.24,36.21,36.22,1300.0,22.7418,22.7418,22.723,22.7293,1300.0
2010-10-13 14:00:00,36.22,36.26,36.21,36.24,6600.0,22.7293,22.7544,22.723,22.7418,6600.0
2010-10-13 14:05:00,36.25,36.25,36.24,36.24,2100.0,22.7481,22.7481,22.7418,22.7418,2100.0
2010-10-13 14:10:00,36.24,36.27,36.24,36.26,15000.0,22.7418,22.7606,22.7418,22.7544,15000.0
2010-10-13 14:15:00,36.27,36.27,36.25,36.25,2300.0,22.7606,22.7606,22.7481,22.7481,2300.0
2010-10-13 14:20:00,36.25,36.27,36.24,36.24,4500.0,22.7481,22.7606,22.7418,22.7418,4500.0
2010-10-13 14:25:00,36.24,36.24,36.21,36.22,3000.0,22.7418,22.7418,22.723,22.7293,3000.0
2010-10-13 14:30:00,36.22,36.22,36.21,36.21,1400.0,22.7293,22.7293,22.723,22.723,1400.0
2010-10-13 14:35:00,36.21,36.22,36.2,36.2,8900.0,22.723,22.7293,22.7167,22.7167,8900.0
2010-10-13 14:40:00,36.2,36.22,36.19,36.2,8100.0,22.7167,22.7293,22.7104,22.7167,8100.0
2010-10-13 14:45:00,36.2,36.2,36.17,36.17,9700.0,22.7167,22.7167,22.6979,22.6979,9700.0
2010-10-13 14:50:00,36.18,36.18,36.16,36.18,17300.0,22.7042,22.7042,22.6916,22.7042,17300.0
2010-10-13 14:55:00,36.19,36.21,36.19,36.2,13400.0,22.7104,22.723,22.7104,22.7167,13400.0
2010-10-13 15:00:00,36.19,36.2,36.15,36.15,31400.0,22.7104,22.7167,22.6853,22.6853,31400.0
2010-10-13 15:05:00,36.15,36.19,36.15,36.18,10200.0,22.6853,22.7104,22.6853,22.7042,10200.0
2010-10-13 15:10:00,36.16,36.17,36.13,36.14,6400.0,22.6916,22.6979,22.6728,22.6791,6400.0
2010-10-13 15:15:00,36.15,36.18,36.14,36.17,9000.0,22.6853,22.7042,22.6791,22.6979,9000.0
2010-10-13 15:20:00,36.18,36.21,36.17,36.2,16800.0,22.7042,22.723,22.6979,22.7167,16800.0
2010-10-13 15:25:00,36.2,36.2,36.13,36.13,5000.0,22.7167,22.7167,22.6728,22.6728,5000.0
2010-10-13 15:30:00,36.13,36.14,36.12,36.14,19600.0,22.6728,22.6791,22.6665,22.6791,19600.0
2010-10-13 15:35:00,36.13,36.16,36.13,36.14,9100.0,22.6728,22.6916,22.6728,22.6791,9100.0
2010-10-13 15:40:00,36.15,36.19,36.15,36.19,4900.0,22.6853,22.7104,22.6853,22.7104,4900.0
2010-10-13 15:45:00,36.18,36.18,36.15,36.15,10100.0,22.7042,22.7042,22.6853,22.6853,10100.0
2010-10-13 15:50:00,36.15,36.17,36.12,36.13,38500.0,22.6853,22.6979,22.6665,22.6728,38500.0
2010-10-13 15:55:00,36.12,36.12,36.09,36.1,12500.0,22.6665,22.6665,22.6477,22.654,12500.0
2010-10-14 09:30:00,36.35,36.37,36.32,36.32,21800.0,22.8108,22.8234,22.792,22.792,21800.0
2010-10-14 09:35:00,36.32,36.34,36.26,36.33,23300.0,22.792,22.8046,22.7544,22.7983,23300.0
2010-10-14 09:40:00,36.31,36.41,36.31,36.4,28100.0,22.7857,22.8485,22.7857,22.8422,28100.0
2010-10-14 09:45:00,36.41,36.43,36.38,36.38,29300.0,22.8485,22.861,22.8297,22.8297,29300.0
2010-10-14 09:50:00,36.36,36.39,36.34,36.39,13900.0,22.8171,22.8359,22.8046,22.8359,13900.0
2010-10-14 09:55:00,36.38,36.38,36.28,36.28,6600.0,22.8297,22.8297,22.7669,22.7669,6600.0
2010-10-14 10:00:00,36.28,36.36,36.28,36.31,17900.0,22.7669,22.8171,22.7669,22.7857,17900.0
2010-10-14 10:05:00,36.31,36.34,36.31,36.32,3000.0,22.7857,22.8046,22.7857,22.792,3000.0
2010-10-14 10:10:00,36.31,36.31,36.28,36.29,6800.0,22.7857,22.7857,22.7669,22.7732,6800.0
2010-10-14 10:15:00,36.28,36.37,36.28,36.35,6300.0,22.7669,22.8234,22.7669,22.8108,6300.0
2010-10-14 10:20:00,36.36,36.41,36.35,36.41,33800.0,22.8171,22.8485,22.8108,22.8485,33800.0
2010-10-14 10:25:00,36.38,36.39,36.37,36.38,2200.0,22.8297,22.8359,22.8234,22.8297,2200.0
2010-10-14 10:30:00,36.36,36.38,36.36,36.38,5900.0,22.8171,22.8297,22.8171,22.8297,5900.0
2010-10-14 10:35:00,36.39,36.42,36.39,36.41,17000.0,22.8359,22.8548,22.8359,22.8485,17000.0
2010-10-14 10:40:00,36.41,36.41,36.39,36.4,6100.0,22.8485,22.8485,22.8359,22.8422,6100.0
2010-10-14 10:45:00,36.39,36.43,36.39,36.43,2100.0,22.8359,22.861,22.8359,22.861,2100.0
2010-10-14 10:50:00,36.45,36.46,36.45,36.45,5500.0,22.8736,22.8799,22.8736,22.8736,5500.0
2010-10-14 10:55:00,36.43,36.43,36.41,36.42,900.0,22.861,22.861,22.8485,22.8548,900.0
2010-10-14 11:00:00,36.4,36.4,36.39,36.39,900.0,22.8422,22.8422,22.8359,22.8359,900.0
2010-10-14 11:05:00,36.4,36.42,36.39,36.4,11000.0,22.8422,22.8548,22.8359,22.8422,11000.0
2010-10-14 11:10:00,36.41,36.41,36.39,36.39,7200.0,22.8485,22.8485,22.8359,22.8359,7200.0
2010-10-14 11:15:00,36.38,36.38,36.35,36.35,12300.0,22.8297,22.8297,22.8108,22.8108,12300.0
2010-10-14 11:20:00,36.35,36.36,36.33,36.33,6600.0,22.8108,22.8171,22.7983,22.7983,6600.0
2010-10-14 11:25:00,36.32,36.34,36.32,36.34,16400.0,22.792,22.8046,22.792,22.8046,16400.0
2010-10-14 11:30:00,36.35,36.36,36.3,36.3,17700.0,22.8108,22.8171,22.7795,22.7795,17700.0
2010-10-14 11:35:00,36.29,36.3,36.26,36.26,13100.0,22.7732,22.7795,22.7544,22.7544,13100.0
2010-10-14 11:40:00,36.27,36.27,36.25,36.25,9200.0,22.7606,22.7606,22.7481,22.7481,9200.0
2010-10-14 11:45:00,36.23,36.26,36.21,36.22,8200.0,22.7355,22.7544,22.723,22.7293,8200.0
2010-10-14 11:50:00,36.21,36.27,36.21,36.27,4400.0,22.723,22.7606,22.723,22.7606,4400.0
2010-10-14 11:55:00,36.27,36.29,36.26,36.29,4800.0,22.7606,22.7732,22.7544,22.7732,4800.0
2010-10-14 12:00:00,36.29,36.3,36.28,36.3,5100.0,22.7732,22.7795,22.7669,22.7795,5100.0
2010-10-14 12:05:00,36.29,36.3,36.28,36.29,9900.0,22.7732,22.7795,22.7669,22.7732,9900.0
2010-10-14 12:10:00,36.29,36.3,36.28,36.3,3200.0,22.7732,22.7795,22.7669,22.7795,3200.0
2010-10-14 12:15:00,36.28,36.28,36.26,36.27,11500.0,22.7669,22.7669,22.7544,22.7606,11500.0
2010-10-14 12:20:00,36.26,36.26,36.25,36.26,2700.0,22.7544,22.7544,22.7481,22.7544,2700.0
2010-10-14 12:25:00,36.26,36.26,36.21,36.23,2800.0,22.7544,22.7544,22.723,22.7355,2800.0
2010-10-14 12:30:00,36.23,36.23,36.22,36.22,1300.0,22.7355,22.7355,22.7293,22.7293,1300.0
2010-10-14 12:35:00,36.24,36.24,36.22,36.24,2200.0,22.7418,22.7418,22.7293,22.7418,2200.0
2010-10-14 12:40:00,36.23,36.23,36.22,36.22,2100.0,22.7355,22.7355,22.7293,22.7293,2100.0
2010-10-14 12:45:00,36.23,36.24,36.22,36.24,5700.0,22.7355,22.7418,22.7293,22.7418,5700.0
2010-10-14 12:50:00,36.25,36.26,36.25,36.26,11400.0,22.7481,22.7544,22.7481,22.7544,11400.0
2010-10-14 12:55:00,36.26,36.27,36.26,36.27,2600.0,22.7544,22.7606,22.7544,22.7606,2600.0
2010-10-14 13:00:00,36.24,36.27,36.23,36.25,10800.0,22.7418,22.7606,22.7355,22.7481,10800.0
2010-10-14 13:05:00,36.26,36.26,36.16,36.19,5700.0,22.7544,22.7544,22.6916,22.7104,5700.0
2010-10-14 13:10:00,36.19,36.19,36.18,36.18,600.0,22.7104,22.7104,22.7042,22.7042,600.0
2010-10-14 13:15:00,36.19,36.19,36.17,36.18,6900.0,22.7104,22.7104,22.6979,22.7042,6900.0
2010-10-14 13:20:00,36.17,36.18,36.15,36.18,5400.0,22.6979,22.7042,22.6853,22.7042,5400.0
2010-10-14 13:25:00,36.18,36.19,36.18,36.19,2700.0,22.7042,22.7104,22.7042,22.7104,2700.0
2010-10-14 13:30:00,36.2,36.24,36.2,36.24,7400.0,22.7167,22.7418,22.7167,22.7418,7400.0
2010-10-14 13:35:00,36.24,36.27,36.23,36.27,10100.0,22.7418,22.7606,22.7355,22.7606,10100.0
2010-10-14 13:40:00,36.26,36.26,36.24,36.25,8600.0,22.7544,22.7544,22.7418,22.7481,8600.0
2010-10-14 13:45:00,36.26,36.28,36.26,36.27,1900.0,22.7544,22.7669,22.7544,22.7606,1900.0
2010-10-14 13:50:00,36.28,36.28,36.25,36.28,6300.0,22.7669,22.7669,22.7481,22.7669,6300.0
2010-10-14 13:55:00,36.28,36.3,36.28,36.3,19500.0,22.7669,22.7795,22.7669,22.7795,19500.0
2010-10-14 14:00:00,36.29,36.29,36.26,36.28,10400.0,22.7732,22.7732,22.7544,22.7669,10400.0
2010-10-14 14:05:00,36.27,36.27,36.22,36.26,37700.0,22.7606,22.7606,22.7293,22.7544,37700.0
2010-10-14 14:10:00,36.25,36.28,36.24,36.25,22600.0,22.7481,22.7669,22.7418,22.7481,22600.0
2010-10-14 14:15:00,36.25,36.27,36.22,36.25,158000.0,22.7481,22.7606,22.7293,22.7481,158000.0
2010-10-14 14:20:00,36.25,36.26,36.24,36.24,42200.0,22.7481,22.7544,22.7418,22.7418,42200.0
2010-10-14 14:25:00,36.24,36.24,36.22,36.22,40700.0,22.7418,22.7418,22.7293,22.7293,40700.0
2010-10-14 14:30:00,36.21,36.24,36.18,36.18,82400.0,22.723,22.7418,22.7042,22.7042,82400.0
2010-10-14 14:35:00,36.18,36.21,36.17,36.19,20900.0,22.7042,22.723,22.6979,22.7104,20900.0
2010-10-14 14:40:00,36.18,36.21,36.18,36.2,12700.0,22.7042,22.723,22.7042,22.7167,12700.0
2010-10-14 14:45:00,36.19,36.19,36.18,36.19,4600.0,22.7104,22.7104,22.7042,22.7104,4600.0
2010-10-14 14:50:00,36.21,36.21,36.2,36.21,8800.0,22.723,22.723,22.7167,22.723,8800.0
2010-10-14 14:55:00,36.21,36.21,36.16,36.17,3800.0,22.723,22.723,22.6916,22.6979,3800.0
2010-10-14 15:00:00,36.16,36.16,36.14,36.15,10700.0,22.6916,22.6916,22.6791,22.6853,10700.0
2010-10-14 15:05:00,36.16,36.18,36.16,36.18,6900.0,22.6916,22.7042,22.6916,22.7042,6900.0
2010-10-14 15:10:00,36.17,36.2,36.17,36.2,41200.0,22.6979,22.7167,22.6979,22.7167,41200.0
2010-10-14 15:15:00,36.2,36.24,36.19,36.23,61100.0,22.7167,22.7418,22.7104,22.7355,61100.0
2010-10-14 15:20:00,36.23,36.27,36.23,36.27,10200.0,22.7355,22.7606,22.7355,22.7606,10200.0
2010-10-14 15:25:00,36.26,36.27,36.25,36.25,6200.0,22.7544,22.7606,22.7481,22.7481,6200.0
2010-10-14 15:30:00,36.25,36.27,36.24,36.26,2600.0,22.7481,22.7606,22.7418,22.7544,2600.0
2010-10-14 15:35:00,36.3,36.32,36.3,36.31,8000.0,22.7795,22.792,22.7795,22.7857,8000.0
2010-10-14 15:40:00,36.31,36.31,36.29,36.29,24500.0,22.7857,22.7857,22.7732,22.7732,24500.0
2010-10-14 15:45:00,36.29,36.31,36.29,36.31,41600.0,22.7732,22.7857,22.7732,22.7857,41600.0
2010-10-14 15:50:00,36.31,36.33,36.31,36.32,8100.0,22.7857,22.7983,22.7857,22.792,8100.0
2010-10-14 15:55:00,36.32,36.36,36.32,36.36,54000.0,22.792,22.8171,22.792,22.8171,54000.0
2010-10-15 09:30:00,36.46,36.48,36.44,36.45,52100.0,22.8799,22.8924,22.8673,22.8736,52100.0
2010-10-15 09:35:00,36.43,36.44,36.39,36.39,27000.0,22.861,22.8673,22.8359,22.8359,27000.0
2010-10-15 09:40:00,36.39,36.39,36.31,36.31,19200.0,22.8359,22.8359,22.7857,22.7857,19200.0
2010-10-15 09:45:00,36.27,36.33,36.26,36.26,22600.0,22.7606,22.7983,22.7544,22.7544,22600.0
2010-10-15 09:50:00,36.26,36.27,36.23,36.26,22400.0,22.7544,22.7606,22.7355,22.7544,22400.0
2010-10-15 09:55:00,36.25,36.31,36.21,36.23,40200.0,22.7481,22.7857,22.723,22.7355,40200.0
2010-10-15 10:00:00,36.23,36.3,36.16,36.16,25500.0,22.7355,22.7795,22.6916,22.6916,25500.0
2010-10-15 10:05:00,36.15,36.22,36.14,36.21,4800.0,22.6853,22.7293,22.6791,22.723,4800.0
2010-10-15 10:10:00,36.22,36.23,36.09,36.14,32800.0,22.7293,22.7355,22.6477,22.6791,32800.0
2010-10-15 10:15:00,36.15,36.16,36.04,36.05,11700.0,22.6853,22.6916,22.6163,22.6226,11700.0
2010-10-15 10:20:00,36.07,36.07,36.0,36.03,16500.0,22.6351,22.6351,22.5912,22.61,16500.0
2010-10-15 10:25:00,36.01,36.09,35.98,36.08,28900.0,22.5975,22.6477,22.5786,22.6414,28900.0
2010-10-15 10:30:00,36.02,36.11,36.01,36.11,6200.0,22.6038,22.6602,22.5975,22.6602,6200.0
2010-10-15 10:35:00,36.09,36.1,36.09,36.1,300.0,22.6477,22.654,22.6477,22.654,300.0
2010-10-15 10:40:00,36.11,36.16,36.11,36.16,1500.0,22.6602,22.6916,22.6602,22.6916,1500.0
2010-10-15 10:45:00,36.15,36.15,36.07,36.08,7000.0,22.6853,22.6853,22.6351,22.6414,7000.0
2010-10-15 10:50:00,36.07,36.16,36.07,36.16,4200.0,22.6351,22.6916,22.6351,22.6916,4200.0
2010-10-15 10:55:00,36.16,36.17,36.13,36.13,32500.0,22.6916,22.6979,22.6728,22.6728,32500.0
2010-10-15 11:00:00,36.14,36.18,36.14,36.18,5400.0,22.6791,22.7042,22.6791,22.7042,5400.0
2010-10-15 11:05:00,36.14,36.24,36.14,36.23,7700.0,22.6791,22.7418,22.6791,22.7355,7700.0
2010-10-15 11:10:00,36.23,36.24,36.21,36.23,6000.0,22.7355,22.7418,22.723,22.7355,6000.0
2010-10-15 11:15:00,36.21,36.27,36.21,36.22,7700.0,22.723,22.7606,22.723,22.7293,7700.0
2010-10-15 11:20:00,36.22,36.22,36.19,36.19,16400.0,22.7293,22.7293,22.7104,22.7104,16400.0
2010-10-15 11:25:00,36.21,36.24,36.19,36.23,5800.0,22.723,22.7418,22.7104,22.7355,5800.0
2010-10-15 11:30:00,36.23,36.29,36.22,36.29,33100.0,22.7355,22.7732,22.7293,22.7732,33100.0
2010-10-15 11:35:00,36.31,36.34,36.31,36.31,13800.0,22.7857,22.8046,22.7857,22.7857,13800.0
2010-10-15 11:40:00,36.3,36.3,36.3,36.3,2700.0,22.7795,22.7795,22.7795,22.7795,2700.0
2010-10-15 11:45:00,36.3,36.3,36.24,36.24,9900.0,22.7795,22.7795,22.7418,22.7418,9900.0
2010-10-15 11:50:00,36.23,36.23,36.2,36.2,5100.0,22.7355,22.7355,22.7167,22.7167,5100.0
2010-10-15 11:55:00,36.2,36.21,36.14,36.16,4300.0,22.7167,22.723,22.6791,22.6916,4300.0
2010-10-15 12:00:00,36.14,36.18,36.14,36.14,7900.0,22.6791,22.7042,22.6791,22.6791,7900.0
2010-10-15 12:05:00,36.12,36.13,36.07,36.12,4700.0,22.6665,22.6728,22.6351,22.6665,4700.0
2010-10-15 12:10:00,36.1,36.14,36.1,36.13,5400.0,22.654,22.6791,22.654,22.6728,5400.0
2010-10-15 12:15:00,36.12,36.18,36.11,36.17,16800.0,22.6665,22.7042,22.6602,22.6979,16800.0
2010-10-15 12:20:00,36.17,36.23,36.17,36.21,6800.0,22.6979,22.7355,22.6979,22.723,6800.0
2010-10-15 12:25:00,36.22,36.22,36.2,36.21,14800.0,22.7293,22.7293,22.7167,22.723,14800.0
2010-10-15 12:30:00,36.21,36.25,36.21,36.24,6900.0,22.723,22.7481,22.723,22.7418,6900.0
2010-10-15 12:35:00,36.24,36.24,36.22,36.24,8600.0,22.7418,22.7418,22.7293,22.7418,8600.0
2010-10-15 12:40:00,36.25,36.26,36.23,36.26,6900.0,22.7481,22.7544,22.7355,22.7544,6900.0
2010-10-15 12:45:00,36.26,36.27,36.23,36.27,7800.0,22.7544,22.7606,22.7355,22.7606,7800.0
2010-10-15 12:50:00,36.28,36.28,36.23,36.23,4500.0,22.7669,22.7669,22.7355,22.7355,4500.0
2010-10-15 12:55:00,36.24,36.24,36.22,36.22,4300.0,22.7418,22.7418,22.7293,22.7293,4300.0
2010-10-15 13:00:00,36.23,36.25,36.22,36.23,7400.0,22.7355,22.7481,22.7293,22.7355,7400.0
2010-10-15 13:05:00,36.23,36.26,36.22,36.26,9100.0,22.7355,22.7544,22.7293,22.7544,9100.0
2010-10-15 13:10:00,36.26,36.26,36.21,36.22,3600.0,22.7544,22.7544,22.723,22.7293,3600.0
2010-10-15 13:15:00,36.22,36.24,36.22,36.23,2700.0,22.7293,22.7418,22.7293,22.7355,2700.0
2010-10-15 13:20:00,36.23,36.25,36.22,36.24,7900.0,22.7355,22.7481,22.7293,22.7418,7900.0
2010-10-15 13:25:00,36.23,36.26,36.23,36.26,4000.0,22.7355,22.7544,22.7355,22.7544,4000.0
2010-10-15 13:30:00,36.26,36.27,36.25,36.26,1700.0,22.7544,22.7606,22.7481,22.7544,1700.0
2010-10-15 13:35:00,36.26,36.27,36.26,36.26,8200.0,22.7544,22.7606,22.7544,22.7544,8200.0
2010-10-15 13:40:00,36.24,36.24,36.17,36.19,27300.0,22.7418,22.7418,22.6979,22.7104,27300.0
2010-10-15 13:45:00,36.18,36.18,36.15,36.18,7900.0,22.7042,22.7042,22.6853,22.7042,7900.0
2010-10-15 13:50:00,36.18,36.22,36.18,36.18,4500.0,22.7042,22.7293,22.7042,22.7042,4500.0
2010-10-15 13:55:00,36.17,36.18,36.15,36.17,10500.0,22.6979,22.7042,22.6853,22.6979,10500.0
2010-10-15 14:00:00,36.14,36.14,36.1,36.12,13600.0,22.6791,22.6791,22.654,22.6665,13600.0
2010-10-15 14:05:00,36.13,36.18,36.13,36.16,10300.0,22.6728,22.7042,22.6728,22.6916,10300.0
2010-10-15 14:10:00,36.17,36.19,36.17,36.19,2300.0,22.6979,22.7104,22.6979,22.7104,2300.0
2010-10-15 14:15:00,36.2,36.22,36.19,36.19,60500.0,22.7167,22.7293,22.7104,22.7104,60500.0
2010-10-15 14:20:00,36.2,36.21,36.19,36.19,2300.0,22.7167,22.723,22.7104,22.7104,2300.0
2010-10-15 14:25:00,36.19,36.22,36.19,36.22,7000.0,22.7104,22.7293,22.7104,22.7293,7000.0
2010-10-15 14:30:00,36.22,36.22,36.2,36.21,11600.0,22.7293,22.7293,22.7167,22.723,11600.0
2010-10-15 14:35:00,36.23,36.25,36.23,36.24,29200.0,22.7355,22.7481,22.7355,22.7418,29200.0
2010-10-15 14:40:00,36.24,36.24,36.18,36.19,6200.0,22.7418,22.7418,22.7042,22.7104,6200.0
2010-10-15 14:45:00,36.21,36.21,36.18,36.18,5100.0,22.723,22.723,22.7042,22.7042,5100.0
2010-10-15 14:50:00,36.18,36.2,36.16,36.16,37200.0,22.7042,22.7167,22.6916,22.6916,37200.0
2010-10-15 14:55:00,36.16,36.17,36.13,36.16,36300.0,22.6916,22.6979,22.6728,22.6916,36300.0
2010-10-15 15:00:00,36.17,36.17,36.13,36.15,6000.0,22.6979,22.6979,22.6728,22.6853,6000.0
2010-10-15 15:05:00,36.15,36.15,36.13,36.13,4900.0,22.6853,22.6853,22.6728,22.6728,4900.0
2010-10-15 15:10:00,36.15,36.15,36.13,36.14,8900.0,22.6853,22.6853,22.6728,22.6791,8900.0
2010-10-15 15:15:00,36.15,36.16,36.14,36.15,33100.0,22.6853,22.6916,22.6791,22.6853,33100.0
2010-10-15 15:20:00,36.14,36.16,36.14,36.14,13100.0,22.6791,22.6916,22.6791,22.6791,13100.0
2010-10-15 15:25:00,36.15,36.2,36.15,36.16,6100.0,22.6853,22.7167,22.6853,22.6916,6100.0
2010-10-15 15:30:00,36.17,36.18,36.14,36.16,22600.0,22.6979,22.7042,22.6791,22.6916,22600.0
2010-10-15 15:35:00,36.16,36.2,36.16,36.2,5800.0,22.6916,22.7167,22.6916,22.7167,5800.0
2010-10-15 15:40:00,36.2,36.21,36.19,36.21,6800.0,22.7167,22.723,22.7104,22.723,6800.0
2010-10-15 15:45:00,36.21,36.23,36.2,36.22,18400.0,22.723,22.7355,22.7167,22.7293,18400.0
2010-10-15 15:50:00,36.25,36.28,36.24,36.25,23200.0,22.7481,22.7669,22.7418,22.7481,23200.0
2010-10-15 15:55:00,36.27,36.28,36.23,36.25,219100.0,22.7606,22.7669,22.7355,22.7481,219100.0
2010-10-18 09:30:00,36.18,36.18,36.07,36.11,50800.0,22.7042,22.7042,22.6351,22.6602,50800.0
2010-10-18 09:35:00,36.11,36.14,36.06,36.12,54600.0,22.6602,22.6791,22.6289,22.6665,54600.0
2010-10-18 09:40:00,36.11,36.19,36.11,36.17,8400.0,22.6602,22.7104,22.6602,22.6979,8400.0
2010-10-18 09:45:00,36.16,36.21,36.15,36.2,42800.0,22.6916,22.723,22.6853,22.7167,42800.0
2010-10-18 09:50:00,36.22,36.27,36.2,36.25,13400.0,22.7293,22.7606,22.7167,22.7481,13400.0
2010-10-18 09:55:00,36.24,36.24,36.22,36.22,5100.0,22.7418,22.7418,22.7293,22.7293,5100.0
2010-10-18 10:00:00,36.21,36.23,36.17,36.18,9100.0,22.723,22.7355,22.6979,22.7042,9100.0
2010-10-18 10:05:00,36.2,36.24,36.2,36.23,2700.0,22.7167,22.7418,22.7167,22.7355,2700.0
2010-10-18 10:10:00,36.22,36.29,36.22,36.28,24900.0,22.7293,22.7732,22.7293,22.7669,24900.0
2010-10-18 10:15:00,36.29,36.31,36.25,36.25,16500.0,22.7732,22.7857,22.7481,22.7481,16500.0
2010-10-18 10:20:00,36.26,36.27,36.22,36.23,14000.0,22.7544,22.7606,22.7293,22.7355,14000.0
2010-10-18 10:25:00,36.23,36.23,36.19,36.21,14600.0,22.7355,22.7355,22.7104,22.723,14600.0
2010-10-18 10:30:00,36.24,36.24,36.2,36.22,4000.0,22.7418,22.7418,22.7167,22.7293,4000.0
2010-10-18 10:35:00,36.2,36.22,36.2,36.22,51200.0,22.7167,22.7293,22.7167,22.7293,51200.0
2010-10-18 10:40:00,36.23,36.23,36.21,36.23,10700.0,22.7355,22.7355,22.723,22.7355,10700.0
2010-10-18 10:45:00,36.21,36.24,36.21,36.24,2800.0,22.723,22.7418,22.723,22.7418,2800.0
2010-10-18 10:50:00,36.23,36.28,36.23,36.28,2400.0,22.7355,22.7669,22.7355,22.7669,2400.0
2010-10-18 10:55:00,36.27,36.3,36.27,36.3,3500.0,22.7606,22.7795,22.7606,22.7795,3500.0
2010-10-18 11:00:00,36.26,36.27,36.26,36.26,3000.0,22.7544,22.7606,22.7544,22.7544,3000.0
2010-10-18 11:05:00,36.25,36.25,36.22,36.23,73400.0,22.7481,22.7481,22.7293,22.7355,73400.0
2010-10-18 11:10:00,36.23,36.23,36.21,36.21,33300.0,22.7355,22.7355,22.723,22.723,33300.0
2010-10-18 11:15:00,36.23,36.23,36.2,36.21,5800.0,22.7355,22.7355,22.7167,22.723,5800.0
2010-10-18 11:20:00,36.22,36.24,36.21,36.21,2600.0,22.7293,22.7418,22.723,22.723,2600.0
2010-10-18 11:25:00,36.2,36.23,36.2,36.23,2600.0,22.7167,22.7355,22.7167,22.7355,2600.0
2010-10-18 11:30:00,36.24,36.26,36.2,36.2,13800.0,22.7418,22.7544,22.7167,22.7167,13800.0
2010-10-18 11:35:00,36.2,36.23,36.19,36.22,14000.0,22.7167,22.7355,22.7104,22.7293,14000.0
2010-10-18 11:40:00,36.22,36.23,36.21,36.21,3900.0,22.7293,22.7355,22.723,22.723,3900.0
2010-10-18 11:45:00,36.2,36.23,36.2,36.21,1300.0,22.7167,22.7355,22.7167,22.723,1300.0
2010-10-18 11:50:00,36.22,36.23,36.19,36.2,2600.0,22.7293,22.7355,22.7104,22.7167,2600.0
2010-10-18 11:55:00,36.21,36.24,36.2,36.23,4800.0,22.723,22.7418,22.7167,22.7355,4800.0
2010-10-18 12:00:00,36.23,36.26,36.23,36.26,9600.0,22.7355,22.7544,22.7355,22.7544,9600.0
2010-10-18 12:05:00,36.26,36.26,36.23,36.26,6300.0,22.7544,22.7544,22.7355,22.7544,6300.0
2010-10-18 12:10:00,36.26,36.26,36.25,36.25,1200.0,22.7544,22.7544,22.7481,22.7481,1200.0
2010-10-18 12:15:00,36.25,36.27,36.25,36.26,1300.0,22.7481,22.7606,22.7481,22.7544,1300.0
2010-10-18 12:20:00,36.26,36.26,36.24,36.24,4500.0,22.7544,22.7544,22.7418,22.7418,4500.0
2010-10-18 12:25:00,36.24,36.25,36.23,36.25,12900.0,22.7418,22.7481,22.7355,22.7481,12900.0
2010-10-18 12:30:00,36.24,36.25,36.22,36.23,11900.0,22.7418,22.7481,22.7293,22.7355,11900.0
2010-10-18 12:35:00,36.24,36.26,36.24,36.25,2800.0,22.7418,22.7544,22.7418,22.7481,2800.0
2010-10-18 12:40:00,36.24,36.26,36.24,36.26,2100.0,22.7418,22.7544,22.7418,22.7544,2100.0
2010-10-18 12:45:00,36.27,36.28,36.27,36.28,400.0,22.7606,22.7669,22.7606,22.7669,400.0
2010-10-18 12:50:00,36.27,36.3,36.24,36.25,34400.0,22.7606,22.7795,22.7418,22.7481,34400.0
2010-10-18 12:55:00,36.24,36.26,36.23,36.24,22300.0,22.7418,22.7544,22.7355,22.7418,22300.0
2010-10-18 13:00:00,36.26,36.29,36.25,36.25,9900.0,22.7544,22.7732,22.7481,22.7481,9900.0
2010-10-18 13:05:00,36.27,36.29,36.24,36.27,46400.0,22.7606,22.7732,22.7418,22.7606,46400.0
2010-10-18 13:10:00,36.27,36.29,36.27,36.29,3900.0,22.7606,22.7732,22.7606,22.7732,3900.0
2010-10-18 13:15:00,36.29,36.29,36.28,36.28,3200.0,22.7732,22.7732,22.7669,22.7669,3200.0
2010-10-18 13:20:00,36.29,36.29,36.28,36.28,2200.0,22.7732,22.7732,22.7669,22.7669,2200.0
2010-10-18 13:25:00,36.28,36.29,36.28,36.28,1900.0,22.7669,22.7732,22.7669,22.7669,1900.0
2010-10-18 13:30:00,36.27,36.29,36.27,36.29,2000.0,22.7606,22.7732,22.7606,22.7732,2000.0
2010-10-18 13:35:00,36.28,36.28,36.26,36.28,6800.0,22.7669,22.7669,22.7544,22.7669,6800.0
2010-10-18 13:40:00,36.28,36.29,36.27,36.28,9200.0,22.7669,22.7732,22.7606,22.7669,9200.0
2010-10-18 13:45:00,36.28,36.29,36.27,36.29,1600.0,22.7669,22.7732,22.7606,22.7732,1600.0
2010-10-18 13:50:00,36.28,36.28,36.28,36.28,300.0,22.7669,22.7669,22.7669,22.7669,300.0
2010-10-18 13:55:00,36.27,36.28,36.26,36.28,8600.0,22.7606,22.7669,22.7544,22.7669,8600.0
2010-10-18 14:00:00,36.28,36.3,36.27,36.29,2200.0,22.7669,22.7795,22.7606,22.7732,2200.0
2010-10-18 14:05:00,36.27,36.28,36.26,36.28,3100.0,22.7606,22.7669,22.7544,22.7669,3100.0
2010-10-18 14:10:00,36.28,36.29,36.28,36.28,900.0,22.7669,22.7732,22.7669,22.7669,900.0
2010-10-18 14:15:00,36.28,36.3,36.28,36.3,2300.0,22.7669,22.7795,22.7669,22.7795,2300.0
2010-10-18 14:20:00,36.3,36.31,36.3,36.31,5900.0,22.7795,22.7857,22.7795,22.7857,5900.0
2010-10-18 14:25:00,36.33,36.34,36.33,36.34,1000.0,22.7983,22.8046,22.7983,22.8046,1000.0
2010-10-18 14:30:00,36.35,36.35,36.33,36.35,5000.0,22.8108,22.8108,22.7983,22.8108,5000.0
2010-10-18 14:35:00,36.36,36.36,36.34,36.34,2700.0,22.8171,22.8171,22.8046,22.8046,2700.0
2010-10-18 14:40:00,36.35,36.36,36.35,36.36,2200.0,22.8108,22.8171,22.8108,22.8171,2200.0
2010-10-18 14:45:00,36.36,36.37,36.36,36.37,2700.0,22.8171,22.8234,22.8171,22.8234,2700.0
2010-10-18 14:50:00,36.36,36.36,36.36,36.36,1400.0,22.8171,22.8171,22.8171,22.8171,1400.0
2010-10-18 14:55:00,36.36,36.36,36.35,36.36,3600.0,22.8171,22.8171,22.8108,22.8171,3600.0
2010-10-18 15:00:00,36.37,36.39,36.36,36.37,17700.0,22.8234,22.8359,22.8171,22.8234,17700.0
2010-10-18 15:05:00,36.38,36.44,36.38,36.44,3800.0,22.8297,22.8673,22.8297,22.8673,3800.0
2010-10-18 15:10:00,36.47,36.47,36.42,36.42,6500.0,22.8861,22.8861,22.8548,22.8548,6500.0
2010-10-18 15:15:00,36.42,36.44,36.41,36.42,15700.0,22.8548,22.8673,22.8485,22.8548,15700.0
2010-10-18 15:20:00,36.41,36.41,36.4,36.4,7600.0,22.8485,22.8485,22.8422,22.8422,7600.0
2010-10-18 15:25:00,36.4,36.42,36.4,36.41,12700.0,22.8422,22.8548,22.8422,22.8485,12700.0
2010-10-18 15:30:00,36.41,36.43,36.41,36.41,7000.0,22.8485,22.861,22.8485,22.8485,7000.0
2010-10-18 15:35:00,36.42,36.44,36.42,36.43,2400.0,22.8548,22.8673,22.8548,22.861,2400.0
2010-10-18 15:40:00,36.43,36.46,36.43,36.46,17900.0,22.861,22.8799,22.861,22.8799,17900.0
2010-10-18 15:45:00,36.45,36.45,36.42,36.43,13100.0,22.8736,22.8736,22.8548,22.861,13100.0
2010-10-18 15:50:00,36.42,36.43,36.41,36.42,17000.0,22.8548,22.861,22.8485,22.8548,17000.0
2010-10-18 15:55:00,36.43,36.43,36.39,36.41,21200.0,22.861,22.861,22.8359,22.8485,21200.0
2010-10-19 09:30:00,35.68,35.68,35.64,35.66,16500.0,22.3904,22.3904,22.3653,22.3778,16500.0
2010-10-19 09:35:00,35.67,35.76,35.67,35.74,14300.0,22.3841,22.4406,22.3841,22.428,14300.0
2010-10-19 09:40:00,35.74,35.76,35.71,35.73,22400.0,22.428,22.4406,22.4092,22.4218,22400.0
2010-10-19 09:45:00,35.71,35.74,35.67,35.69,11400.0,22.4092,22.428,22.3841,22.3967,11400.0
2010-10-19 09:50:00,35.68,35.7,35.58,35.59,19000.0,22.3904,22.4029,22.3276,22.3339,19000.0
2010-10-19 09:55:00,35.58,35.65,35.58,35.63,10000.0,22.3276,22.3716,22.3276,22.359,10000.0
2010-10-19 10:00:00,35.62,35.67,35.61,35.67,13100.0,22.3527,22.3841,22.3465,22.3841,13100.0
2010-10-19 10:05:00,35.67,35.69,35.64,35.69,2800.0,22.3841,22.3967,22.3653,22.3967,2800.0
2010-10-19 10:10:00,35.72,35.77,35.72,35.74,18000.0,22.4155,22.4469,22.4155,22.428,18000.0
2010-10-19 10:15:00,35.75,35.8,35.74,35.77,20500.0,22.4343,22.4657,22.428,22.4469,20500.0
2010-10-19 10:20:00,35.76,35.77,35.71,35.71,15700.0,22.4406,22.4469,22.4092,22.4092,15700.0
2010-10-19 10:25:00,35.71,35.77,35.71,35.76,32100.0,22.4092,22.4469,22.4092,22.4406,32100.0
2010-10-19 10:30:00,35.76,35.8,35.76,35.78,11000.0,22.4406,22.4657,22.4406,22.4531,11000.0
2010-10-19 10:35:00,35.79,35.8,35.72,35.72,10500.0,22.4594,22.4657,22.4155,22.4155,10500.0
2010-10-19 10:40:00,35.72,35.74,35.71,35.71,15100.0,22.4155,22.428,22.4092,22.4092,15100.0
2010-10-19 10:45:00,35.67,35.74,35.67,35.73,41700.0,22.3841,22.428,22.3841,22.4218,41700.0
2010-10-19 10:50:00,35.74,35.76,35.72,35.73,10900.0,22.428,22.4406,22.4155,22.4218,10900.0
2010-10-19 10:55:00,35.72,35.79,35.71,35.71,39300.0,22.4155,22.4594,22.4092,22.4092,39300.0
2010-10-19 11:00:00,35.7,35.75,35.69,35.75,16400.0,22.4029,22.4343,22.3967,22.4343,16400.0
2010-10-19 11:05:00,35.73,35.73,35.66,35.68,26300.0,22.4218,22.4218,22.3778,22.3904,26300.0
2010-10-19 11:10:00,35.68,35.73,35.67,35.71,17700.0,22.3904,22.4218,22.3841,22.4092,17700.0
2010-10-19 11:15:00,35.7,35.74,35.7,35.71,5500.0,22.4029,22.428,22.4029,22.4092,5500.0
2010-10-19 11:20:00,35.7,35.7,35.67,35.68,7000.0,22.4029,22.4029,22.3841,22.3904,7000.0
2010-10-19 11:25:00,35.68,35.72,35.68,35.68,6800.0,22.3904,22.4155,22.3904,22.3904,6800.0
2010-10-19 11:30:00,35.7,35.73,35.7,35.71,4900.0,22.4029,22.4218,22.4029,22.4092,4900.0
2010-10-19 11:35:00,35.72,35.78,35.71,35.77,11200.0,22.4155,22.4531,22.4092,22.4469,11200.0
2010-10-19 11:40:00,35.78,35.81,35.77,35.81,6200.0,22.4531,22.472,22.4469,22.472,6200.0
2010-10-19 11:45:00,35.81,35.86,35.81,35.85,9800.0,22.472,22.5033,22.472,22.4971,9800.0
2010-10-19 11:50:00,35.85,35.85,35.82,35.83,11500.0,22.4971,22.4971,22.4782,22.4845,11500.0
2010-10-19 11:55:00,35.82,35.86,35.82,35.86,3300.0,22.4782,22.5033,22.4782,22.5033,3300.0
2010-10-19 12:00:00,35.86,35.87,35.86,35.86,900.0,22.5033,22.5096,22.5033,22.5033,900.0
2010-10-19 12:05:00,35.87,35.87,35.82,35.82,1400.0,22.5096,22.5096,22.4782,22.4782,1400.0
2010-10-19 12:10:00,35.82,35.86,35.82,35.85,46600.0,22.4782,22.5033,22.4782,22.4971,46600.0
2010-10-19 12:15:00,35.85,35.87,35.84,35.86,15100.0,22.4971,22.5096,22.4908,22.5033,15100.0
2010-10-19 12:20:00,35.85,35.85,35.8,35.8,20200.0,22.4971,22.4971,22.4657,22.4657,20200.0
2010-10-19 12:25:00,35.82,35.82,35.82,35.82,200.0,22.4782,22.4782,22.4782,22.4782,200.0
2010-10-19 12:30:00,35.81,35.81,35.76,35.76,4700.0,22.472,22.472,22.4406,22.4406,4700.0
2010-10-19 12:35:00,35.75,35.76,35.74,35.76,5000.0,22.4343,22.4406,22.428,22.4406,5000.0
2010-10-19 12:40:00,35.76,35.78,35.76,35.78,2600.0,22.4406,22.4531,22.4406,22.4531,2600.0
2010-10-19 12:45:00,35.79,35.79,35.77,35.78,3000.0,22.4594,22.4594,22.4469,22.4531,3000.0
2010-10-19 12:50:00,35.77,35.77,35.75,35.75,13600.0,22.4469,22.4469,22.4343,22.4343,13600.0
2010-10-19 12:55:00,35.77,35.8,35.76,35.8,2500.0,22.4469,22.4657,22.4406,22.4657,2500.0
2010-10-19 13:00:00,35.81,35.81,35.78,35.78,3800.0,22.472,22.472,22.4531,22.4531,3800.0
2010-10-19 13:05:00,35.77,35.78,35.75,35.76,3000.0,22.4469,22.4531,22.4343,22.4406,3000.0
2010-10-19 13:10:00,35.76,35.77,35.73,35.73,10200.0,22.4406,22.4469,22.4218,22.4218,10200.0
2010-10-19 13:15:00,35.73,35.76,35.73,35.76,3800.0,22.4218,22.4406,22.4218,22.4406,3800.0
2010-10-19 13:20:00,35.78,35.79,35.75,35.75,4100.0,22.4531,22.4594,22.4343,22.4343,4100.0
2010-10-19 13:25:00,35.74,35.74,35.71,35.71,4200.0,22.428,22.428,22.4092,22.4092,4200.0
2010-10-19 13:30:00,35.71,35.74,35.71,35.74,2900.0,22.4092,22.428,22.4092,22.428,2900.0
2010-10-19 13:35:00,35.75,35.75,35.72,35.74,8900.0,22.4343,22.4343,22.4155,22.428,8900.0
2010-10-19 13:40:00,35.75,35.75,35.72,35.73,21100.0,22.4343,22.4343,22.4155,22.4218,21100.0
2010-10-19 13:45:00,35.73,35.73,35.67,35.72,21100.0,22.4218,22.4218,22.3841,22.4155,21100.0
2010-10-19 13:50:00,35.73,35.73,35.64,35.64,17200.0,22.4218,22.4218,22.3653,22.3653,17200.0
2010-10-19 13:55:00,35.64,35.64,35.58,35.6,4000.0,22.3653,22.3653,22.3276,22.3402,4000.0
2010-10-19 14:00:00,35.6,35.6,35.4,35.4,28200.0,22.3402,22.3402,22.2147,22.2147,28200.0
2010-10-19 14:05:00,35.4,35.48,35.4,35.4,17300.0,22.2147,22.2649,22.2147,22.2147,17300.0
2010-10-19 14:10:00,35.41,35.45,35.37,35.45,19900.0,22.221,22.2461,22.1959,22.2461,19900.0
2010-10-19 14:15:00,35.47,35.51,35.45,35.45,12800.0,22.2586,22.2837,22.2461,22.2461,12800.0
2010-10-19 14:20:00,35.43,35.47,35.39,35.4,4700.0,22.2335,22.2586,22.2084,22.2147,4700.0
2010-10-19 14:25:00,35.39,35.45,35.36,35.43,11300.0,22.2084,22.2461,22.1896,22.2335,11300.0
2010-10-19 14:30:00,35.43,35.52,35.41,35.52,18200.0,22.2335,22.29,22.221,22.29,18200.0
2010-10-19 14:35:00,35.51,35.51,35.43,35.44,12700.0,22.2837,22.2837,22.2335,22.2398,12700.0
2010-10-19 14:40:00,35.44,35.46,35.41,35.44,13700.0,22.2398,22.2523,22.221,22.2398,13700.0
2010-10-19 14:45:00,35.44,35.5,35.43,35.5,35700.0,22.2398,22.2774,22.2335,22.2774,35700.0
2010-10-19 14:50:00,35.5,35.53,35.47,35.5,11900.0,22.2774,22.2963,22.2586,22.2774,11900.0
2010-10-19 14:55:00,35.49,35.51,35.47,35.49,28900.0,22.2712,22.2837,22.2586,22.2712,28900.0
2010-10-19 15:00:00,35.48,35.5,35.43,35.45,8900.0,22.2649,22.2774,22.2335,22.2461,8900.0
2010-10-19 15:05:00,35.45,35.45,35.42,35.43,11000.0,22.2461,22.2461,22.2272,22.2335,11000.0
2010-10-19 15:10:00,35.41,35.45,35.37,35.39,12200.0,22.221,22.2461,22.1959,22.2084,12200.0
2010-10-19 15:15:00,35.41,35.43,35.4,35.41,11400.0,22.221,22.2335,22.2147,22.221,11400.0
2010-10-19 15:20:00,35.4,35.43,35.39,35.39,4700.0,22.2147,22.2335,22.2084,22.2084,4700.0
2010-10-19 15:25:00,35.4,35.42,35.35,35.36,115600.0,22.2147,22.2272,22.1833,22.1896,115600.0
2010-10-19 15:30:00,35.36,35.39,35.33,35.39,5300.0,22.1896,22.2084,22.1708,22.2084,5300.0
2010-10-19 15:35:00,35.42,35.43,35.4,35.43,3800.0,22.2272,22.2335,22.2147,22.2335,3800.0
2010-10-19 15:40:00,35.43,35.44,35.41,35.43,7800.0,22.2335,22.2398,22.221,22.2335,7800.0
2010-10-19 15:45:00,35.43,35.48,35.42,35.46,18700.0,22.2335,22.2649,22.2272,22.2523,18700.0
2010-10-19 15:50:00,35.46,35.47,35.43,35.47,32600.0,22.2523,22.2586,22.2335,22.2586,32600.0
2010-10-19 15:55:00,35.48,35.52,35.48,35.5,49100.0,22.2649,22.29,22.2649,22.2774,49100.0
2010-10-20 09:30:00,35.7,35.81,35.69,35.78,54900.0,22.4029,22.472,22.3967,22.4531,54900.0
2010-10-20 09:35:00,35.78,35.79,35.75,35.77,30700.0,22.4531,22.4594,22.4343,22.4469,30700.0
2010-10-20 09:40:00,35.77,35.92,35.77,35.91,11200.0,22.4469,22.541,22.4469,22.5347,11200.0
2010-10-20 09:45:00,35.93,35.93,35.89,35.92,15200.0,22.5473,22.5473,22.5222,22.541,15200.0
2010-10-20 09:50:00,35.94,35.97,35.91,35.91,15500.0,22.5535,22.5724,22.5347,22.5347,15500.0
2010-10-20 09:55:00,35.92,35.94,35.88,35.88,11100.0,22.541,22.5535,22.5159,22.5159,11100.0
2010-10-20 10:00:00,35.88,35.89,35.85,35.85,7000.0,22.5159,22.5222,22.4971,22.4971,7000.0
2010-10-20 10:05:00,35.87,35.94,35.87,35.92,10100.0,22.5096,22.5535,22.5096,22.541,10100.0
2010-10-20 10:10:00,35.93,35.93,35.85,35.88,5400.0,22.5473,22.5473,22.4971,22.5159,5400.0
2010-10-20 10:15:00,35.88,35.9,35.84,35.85,4900.0,22.5159,22.5284,22.4908,22.4971,4900.0
2010-10-20 10:20:00,35.86,35.88,35.83,35.85,8900.0,22.5033,22.5159,22.4845,22.4971,8900.0
2010-10-20 10:25:00,35.88,35.92,35.87,35.92,10700.0,22.5159,22.541,22.5096,22.541,10700.0
2010-10-20 10:30:00,35.94,36.0,35.93,36.0,21800.0,22.5535,22.5912,22.5473,22.5912,21800.0
2010-10-20 10:35:00,36.0,36.02,35.97,35.98,10000.0,22.5912,22.6038,22.5724,22.5786,10000.0
2010-10-20 10:40:00,35.97,36.07,35.97,36.07,8300.0,22.5724,22.6351,22.5724,22.6351,8300.0
2010-10-20 10:45:00,36.1,36.16,36.1,36.14,15200.0,22.654,22.6916,22.654,22.6791,15200.0
2010-10-20 10:50:00,36.15,36.18,36.12,36.13,12600.0,22.6853,22.7042,22.6665,22.6728,12600.0
2010-10-20 10:55:00,36.13,36.16,36.13,36.15,12400.0,22.6728,22.6916,22.6728,22.6853,12400.0
2010-10-20 11:00:00,36.14,36.16,36.09,36.11,10800.0,22.6791,22.6916,22.6477,22.6602,10800.0
2010-10-20 11:05:00,36.11,36.17,36.11,36.17,17400.0,22.6602,22.6979,22.6602,22.6979,17400.0
2010-10-20 11:10:00,36.17,36.18,36.13,36.13,12200.0,22.6979,22.7042,22.6728,22.6728,12200.0
2010-10-20 11:15:00,36.13,36.16,36.13,36.15,2600.0,22.6728,22.6916,22.6728,22.6853,2600.0
2010-10-20 11:20:00,36.15,36.17,36.15,36.17,2900.0,22.6853,22.6979,22.6853,22.6979,2900.0
2010-10-20 11:25:00,36.16,36.21,36.15,36.19,6500.0,22.6916,22.723,22.6853,22.7104,6500.0
2010-10-20 11:30:00,36.19,36.19,36.14,36.14,7500.0,22.7104,22.7104,22.6791,22.6791,7500.0
2010-10-20 11:35:00,36.15,36.17,36.14,36.14,4200.0,22.6853,22.6979,22.6791,22.6791,4200.0
2010-10-20 11:40:00,36.14,36.17,36.13,36.17,2300.0,22.6791,22.6979,22.6728,22.6979,2300.0
2010-10-20 11:45:00,36.16,36.17,36.13,36.14,6500.0,22.6916,22.6979,22.6728,22.6791,6500.0
2010-10-20 11:50:00,36.15,36.16,36.15,36.16,1900.0,22.6853,22.6916,22.6853,22.6916,1900.0
2010-10-20 11:55:00,36.17,36.17,36.14,36.15,1400.0,22.6979,22.6979,22.6791,22.6853,1400.0
2010-10-20 12:00:00,36.13,36.22,36.13,36.22,2700.0,22.6728,22.7293,22.6728,22.7293,2700.0
2010-10-20 12:05:00,36.21,36.24,36.21,36.24,3600.0,22.723,22.7418,22.723,22.7418,3600.0
2010-10-20 12:10:00,36.27,36.27,36.24,36.24,4600.0,22.7606,22.7606,22.7418,22.7418,4600.0
2010-10-20 12:15:00,36.24,36.28,36.24,36.28,4700.0,22.7418,22.7669,22.7418,22.7669,4700.0
2010-10-20 12:20:00,36.26,36.29,36.25,36.25,4500.0,22.7544,22.7732,22.7481,22.7481,4500.0
2010-10-20 12:25:00,36.23,36.24,36.23,36.23,4900.0,22.7355,22.7418,22.7355,22.7355,4900.0
2010-10-20 12:30:00,36.25,36.27,36.24,36.25,7400.0,22.7481,22.7606,22.7418,22.7481,7400.0
2010-10-20 12:35:00,36.25,36.25,36.23,36.23,4600.0,22.7481,22.7481,22.7355,22.7355,4600.0
2010-10-20 12:40:00,36.21,36.23,36.2,36.2,5600.0,22.723,22.7355,22.7167,22.7167,5600.0
2010-10-20 12:45:00,36.2,36.22,36.2,36.22,3200.0,22.7167,22.7293,22.7167,22.7293,3200.0
2010-10-20 12:50:00,36.24,36.25,36.23,36.23,700.0,22.7418,22.7481,22.7355,22.7355,700.0
2010-10-20 12:55:00,36.23,36.23,36.21,36.22,1500.0,22.7355,22.7355,22.723,22.7293,1500.0
2010-10-20 13:00:00,36.23,36.24,36.22,36.22,4400.0,22.7355,22.7418,22.7293,22.7293,4400.0
2010-10-20 13:05:00,36.22,36.24,36.22,36.24,3000.0,22.7293,22.7418,22.7293,22.7418,3000.0
2010-10-20 13:10:00,36.21,36.23,36.18,36.23,7400.0,22.723,22.7355,22.7042,22.7355,7400.0
2010-10-20 13:15:00,36.25,36.26,36.24,36.25,13000.0,22.7481,22.7544,22.7418,22.7481,13000.0
2010-10-20 13:20:00,36.24,36.27,36.24,36.26,6600.0,22.7418,22.7606,22.7418,22.7544,6600.0
2010-10-20 13:25:00,36.25,36.26,36.25,36.26,4000.0,22.7481,22.7544,22.7481,22.7544,4000.0
2010-10-20 13:30:00,36.26,36.26,36.24,36.24,15500.0,22.7544,22.7544,22.7418,22.7418,15500.0
2010-10-20 13:35:00,36.24,36.25,36.23,36.23,9300.0,22.7418,22.7481,22.7355,22.7355,9300.0
2010-10-20 13:40:00,36.24,36.24,36.22,36.23,6000.0,22.7418,22.7418,22.7293,22.7355,6000.0
2010-10-20 13:45:00,36.21,36.22,36.2,36.2,10700.0,22.723,22.7293,22.7167,22.7167,10700.0
2010-10-20 13:50:00,36.2,36.21,36.2,36.21,3500.0,22.7167,22.723,22.7167,22.723,3500.0
2010-10-20 13:55:00,36.21,36.22,36.21,36.22,3000.0,22.723,22.7293,22.723,22.7293,3000.0
2010-10-20 14:00:00,36.23,36.26,36.16,36.16,19900.0,22.7355,22.7544,22.6916,22.6916,19900.0
2010-10-20 14:05:00,36.16,36.22,36.16,36.18,17300.0,22.6916,22.7293,22.6916,22.7042,17300.0
2010-10-20 14:10:00,36.17,36.22,36.17,36.2,11200.0,22.6979,22.7293,22.6979,22.7167,11200.0
2010-10-20 14:15:00,36.21,36.27,36.2,36.26,6900.0,22.723,22.7606,22.7167,22.7544,6900.0
2010-10-20 14:20:00,36.25,36.27,36.22,36.24,7400.0,22.7481,22.7606,22.7293,22.7418,7400.0
2010-10-20 14:25:00,36.24,36.26,36.22,36.24,15700.0,22.7418,22.7544,22.7293,22.7418,15700.0
2010-10-20 14:30:00,36.24,36.3,36.24,36.29,12000.0,22.7418,22.7795,22.7418,22.7732,12000.0
2010-10-20 14:35:00,36.28,36.3,36.26,36.27,6100.0,22.7669,22.7795,22.7544,22.7606,6100.0
2010-10-20 14:40:00,36.27,36.27,36.23,36.25,2500.0,22.7606,22.7606,22.7355,22.7481,2500.0
2010-10-20 14:45:00,36.26,36.26,36.2,36.2,10100.0,22.7544,22.7544,22.7167,22.7167,10100.0
2010-10-20 14:50:00,36.19,36.22,36.19,36.22,4800.0,22.7104,22.7293,22.7104,22.7293,4800.0
2010-10-20 14:55:00,36.22,36.23,36.19,36.23,2600.0,22.7293,22.7355,22.7104,22.7355,2600.0
2010-10-20 15:00:00,36.23,36.23,36.19,36.2,22600.0,22.7355,22.7355,22.7104,22.7167,22600.0
2010-10-20 15:05:00,36.19,36.23,36.18,36.22,7100.0,22.7104,22.7355,22.7042,22.7293,7100.0
2010-10-20 15:10:00,36.22,36.23,36.2,36.22,38600.0,22.7293,22.7355,22.7167,22.7293,38600.0
2010-10-20 15:15:00,36.22,36.24,36.22,36.23,9100.0,22.7293,22.7418,22.7293,22.7355,9100.0
2010-10-20 15:20:00,36.23,36.25,36.23,36.23,5800.0,22.7355,22.7481,22.7355,22.7355,5800.0
2010-10-20 15:25:00,36.24,36.26,36.23,36.25,15500.0,22.7418,22.7544,22.7355,22.7481,15500.0
2010-10-20 15:30:00,36.23,36.24,36.21,36.21,20900.0,22.7355,22.7418,22.723,22.723,20900.0
2010-10-20 15:35:00,36.22,36.22,36.14,36.19,9700.0,22.7293,22.7293,22.6791,22.7104,9700.0
2010-10-20 15:40:00,36.17,36.19,36.15,36.18,7600.0,22.6979,22.7104,22.6853,22.7042,7600.0
2010-10-20 15:45:00,36.19,36.24,36.19,36.23,15900.0,22.7104,22.7418,22.7104,22.7355,15900.0
2010-10-20 15:50:00,36.22,36.24,36.16,36.17,52600.0,22.7293,22.7418,22.6916,22.6979,52600.0
2010-10-20 15:55:00,36.17,36.2,36.17,36.2,36100.0,22.6979,22.7167,22.6979,22.7167,36100.0
2010-10-21 09:30:00,36.25,36.25,36.21,36.21,32300.0,22.7481,22.7481,22.723,22.723,32300.0
2010-10-21 09:35:00,36.21,36.31,36.19,36.3,31400.0,22.723,22.7857,22.7104,22.7795,31400.0
2010-10-21 09:40:00,36.31,36.31,36.29,36.3,14800.0,22.7857,22.7857,22.7732,22.7795,14800.0
2010-10-21 09:45:00,36.3,36.3,36.26,36.26,9800.0,22.7795,22.7795,22.7544,22.7544,9800.0
2010-10-21 09:50:00,36.28,36.28,36.23,36.23,6700.0,22.7669,22.7669,22.7355,22.7355,6700.0
2010-10-21 09:55:00,36.24,36.29,36.23,36.29,10900.0,22.7418,22.7732,22.7355,22.7732,10900.0
2010-10-21 10:00:00,36.27,36.29,36.22,36.26,28800.0,22.7606,22.7732,22.7293,22.7544,28800.0
2010-10-21 10:05:00,36.25,36.41,36.23,36.4,36600.0,22.7481,22.8485,22.7355,22.8422,36600.0
2010-10-21 10:10:00,36.4,36.44,36.4,36.42,39100.0,22.8422,22.8673,22.8422,22.8548,39100.0
2010-10-21 10:15:00,36.41,36.41,36.38,36.39,11100.0,22.8485,22.8485,22.8297,22.8359,11100.0
2010-10-21 10:20:00,36.39,36.41,36.36,36.41,15200.0,22.8359,22.8485,22.8171,22.8485,15200.0
2010-10-21 10:25:00,36.42,36.43,36.38,36.39,14800.0,22.8548,22.861,22.8297,22.8359,14800.0
2010-10-21 10:30:00,36.41,36.44,36.41,36.42,11800.0,22.8485,22.8673,22.8485,22.8548,11800.0
2010-10-21 10:35:00,36.42,36.42,36.37,36.4,10400.0,22.8548,22.8548,22.8234,22.8422,10400.0
2010-10-21 10:40:00,36.39,36.43,36.38,36.4,6900.0,22.8359,22.861,22.8297,22.8422,6900.0
2010-10-21 10:45:00,36.42,36.42,36.39,36.39,8000.0,22.8548,22.8548,22.8359,22.8359,8000.0
2010-10-21 10:50:00,36.41,36.41,36.34,36.37,25000.0,22.8485,22.8485,22.8046,22.8234,25000.0
2010-10-21 10:55:00,36.36,36.38,36.34,36.38,13900.0,22.8171,22.8297,22.8046,22.8297,13900.0
2010-10-21 11:00:00,36.38,36.41,36.37,36.38,9700.0,22.8297,22.8485,22.8234,22.8297,9700.0
2010-10-21 11:05:00,36.38,36.39,36.35,36.37,26200.0,22.8297,22.8359,22.8108,22.8234,26200.0
2010-10-21 11:10:00,36.36,36.36,36.3,36.31,17700.0,22.8171,22.8171,22.7795,22.7857,17700.0
2010-10-21 11:15:00,36.31,36.31,36.26,36.26,7000.0,22.7857,22.7857,22.7544,22.7544,7000.0
2010-10-21 11:20:00,36.27,36.3,36.25,36.25,14500.0,22.7606,22.7795,22.7481,22.7481,14500.0
2010-10-21 11:25:00,36.26,36.26,36.21,36.24,13400.0,22.7544,22.7544,22.723,22.7418,13400.0
2010-10-21 11:30:00,36.24,36.27,36.24,36.25,3100.0,22.7418,22.7606,22.7418,22.7481,3100.0
2010-10-21 11:35:00,36.27,36.27,36.14,36.15,42300.0,22.7606,22.7606,22.6791,22.6853,42300.0
2010-10-21 11:40:00,36.14,36.14,36.08,36.1,14600.0,22.6791,22.6791,22.6414,22.654,14600.0
2010-10-21 11:45:00,36.11,36.15,36.11,36.14,7700.0,22.6602,22.6853,22.6602,22.6791,7700.0
2010-10-21 11:50:00,36.14,36.14,36.13,36.13,1400.0,22.6791,22.6791,22.6728,22.6728,1400.0
2010-10-21 11:55:00,36.16,36.21,36.16,36.21,1700.0,22.6916,22.723,22.6916,22.723,1700.0
2010-10-21 12:00:00,36.21,36.21,36.17,36.17,3300.0,22.723,22.723,22.6979,22.6979,3300.0
2010-10-21 12:05:00,36.18,36.19,36.14,36.18,3200.0,22.7042,22.7104,22.6791,22.7042,3200.0
2010-10-21 12:10:00,36.17,36.19,36.15,36.17,10700.0,22.6979,22.7104,22.6853,22.6979,10700.0
2010-10-21 12:15:00,36.16,36.18,36.14,36.18,9100.0,22.6916,22.7042,22.6791,22.7042,9100.0
2010-10-21 12:20:00,36.17,36.2,36.16,36.17,2500.0,22.6979,22.7167,22.6916,22.6979,2500.0
2010-10-21 12:25:00,36.17,36.18,36.15,36.16,1300.0,22.6979,22.7042,22.6853,22.6916,1300.0
2010-10-21 12:30:00,36.18,36.18,36.13,36.13,4000.0,22.7042,22.7042,22.6728,22.6728,4000.0
2010-10-21 12:35:00,36.12,36.15,36.05,36.06,6800.0,22.6665,22.6853,22.6226,22.6289,6800.0
2010-10-21 12:40:00,36.05,36.07,36.05,36.05,1900.0,22.6226,22.6351,22.6226,22.6226,1900.0
2010-10-21 12:45:00,36.03,36.06,36.02,36.06,2300.0,22.61,22.6289,22.6038,22.6289,2300.0
2010-10-21 12:50:00,36.04,36.05,36.03,36.03,2500.0,22.6163,22.6226,22.61,22.61,2500.0
2010-10-21 12:55:00,36.03,36.04,36.02,36.03,6500.0,22.61,22.6163,22.6038,22.61,6500.0
2010-10-21 13:00:00,36.04,36.1,36.04,36.09,16300.0,22.6163,22.654,22.6163,22.6477,16300.0
2010-10-21 13:05:00,36.09,36.09,36.06,36.09,9700.0,22.6477,22.6477,22.6289,22.6477,9700.0
2010-10-21 13:10:00,36.11,36.11,36.08,36.1,8400.0,22.6602,22.6602,22.6414,22.654,8400.0
2010-10-21 13:15:00,36.1,36.1,36.06,36.08,2700.0,22.654,22.654,22.6289,22.6414,2700.0
2010-10-21 13:20:00,36.07,36.09,36.05,36.05,3500.0,22.6351,22.6477,22.6226,22.6226,3500.0
2010-10-21 13:25:00,36.06,36.09,36.05,36.09,3300.0,22.6289,22.6477,22.6226,22.6477,3300.0
2010-10-21 13:30:00,36.09,36.09,36.02,36.02,4400.0,22.6477,22.6477,22.6038,22.6038,4400.0
2010-10-21 13:35:00,36.03,36.05,36.02,36.03,6200.0,22.61,22.6226,22.6038,22.61,6200.0
2010-10-21 13:40:00,36.03,36.06,35.99,35.99,6500.0,22.61,22.6289,22.5849,22.5849,6500.0
2010-10-21 13:45:00,35.99,35.99,35.92,35.95,8700.0,22.5849,22.5849,22.541,22.5598,8700.0
2010-10-21 13:50:00,35.93,35.94,35.84,35.86,11900.0,22.5473,22.5535,22.4908,22.5033,11900.0
2010-10-21 13:55:00,35.87,35.87,35.8,35.82,4600.0,22.5096,22.5096,22.4657,22.4782,4600.0
2010-10-21 14:00:00,35.78,35.85,35.77,35.85,7300.0,22.4531,22.4971,22.4469,22.4971,7300.0
2010-10-21 14:05:00,35.84,35.86,35.83,35.86,4200.0,22.4908,22.5033,22.4845,22.5033,4200.0
2010-10-21 14:10:00,35.85,35.88,35.83,35.85,30900.0,22.4971,22.5159,22.4845,22.4971,30900.0
2010-10-21 14:15:00,35.86,35.88,35.83,35.88,4100.0,22.5033,22.5159,22.4845,22.5159,4100.0
2010-10-21 14:20:00,35.91,35.91,35.87,35.87,4700.0,22.5347,22.5347,22.5096,22.5096,4700.0
2010-10-21 14:25:00,35.88,35.92,35.88,35.9,18700.0,22.5159,22.541,22.5159,22.5284,18700.0
2010-10-21 14:30:00,35.9,35.92,35.89,35.9,12700.0,22.5284,22.541,22.5222,22.5284,12700.0
2010-10-21 14:35:00,35.9,35.92,35.9,35.92,13800.0,22.5284,22.541,22.5284,22.541,13800.0
2010-10-21 14:40:00,35.92,35.95,35.91,35.93,4900.0,22.541,22.5598,22.5347,22.5473,4900.0
2010-10-21 14:45:00,35.94,35.94,35.91,35.92,9400.0,22.5535,22.5535,22.5347,22.541,9400.0
2010-10-21 14:50:00,35.91,35.98,35.9,35.98,6900.0,22.5347,22.5786,22.5284,22.5786,6900.0
2010-10-21 14:55:00,35.97,35.98,35.95,35.96,6100.0,22.5724,22.5786,22.5598,22.5661,6100.0
2010-10-21 15:00:00,35.96,35.99,35.95,35.96,9200.0,22.5661,22.5849,22.5598,22.5661,9200.0
2010-10-21 15:05:00,35.95,35.95,35.92,35.92,6900.0,22.5598,22.5598,22.541,22.541,6900.0
2010-10-21 15:10:00,35.93,35.95,35.91,35.95,16400.0,22.5473,22.5598,22.5347,22.5598,16400.0
2010-10-21 15:15:00,35.96,36.01,35.96,36.01,5600.0,22.5661,22.5975,22.5661,22.5975,5600.0
2010-10-21 15:20:00,36.01,36.04,36.01,36.04,13900.0,22.5975,22.6163,22.5975,22.6163,13900.0
2010-10-21 15:25:00,36.04,36.04,36.0,36.01,18200.0,22.6163,22.6163,22.5912,22.5975,18200.0
2010-10-21 15:30:00,36.04,36.05,35.99,35.99,10300.0,22.6163,22.6226,22.5849,22.5849,10300.0
2010-10-21 15:35:00,36.0,36.04,36.0,36.03,5600.0,22.5912,22.6163,22.5912,22.61,5600.0
2010-10-21 15:40:00,36.03,36.03,35.99,36.01,4100.0,22.61,22.61,22.5849,22.5975,4100.0
2010-10-21 15:45:00,36.01,36.01,35.96,36.0,13500.0,22.5975,22.5975,22.5661,22.5912,13500.0
2010-10-21 15:50:00,35.99,36.0,35.97,35.99,3200.0,22.5849,22.5912,22.5724,22.5849,3200.0
2010-10-21 15:55:00,36.01,36.03,36.0,36.02,15700.0,22.5975,22.61,22.5912,22.6038,15700.0
2010-10-22 09:30:00,36.15,36.16,36.11,36.11,25900.0,22.6853,22.6916,22.6602,22.6602,25900.0
2010-10-22 09:35:00,36.11,36.18,36.1,36.17,25500.0,22.6602,22.7042,22.654,22.6979,25500.0
2010-10-22 09:40:00,36.18,36.2,36.13,36.17,33400.0,22.7042,22.7167,22.6728,22.6979,33400.0
2010-10-22 09:45:00,36.19,36.2,36.14,36.14,6000.0,22.7104,22.7167,22.6791,22.6791,6000.0
2010-10-22 09:50:00,36.13,36.15,36.09,36.1,21800.0,22.6728,22.6853,22.6477,22.654,21800.0
2010-10-22 09:55:00,36.09,36.13,36.05,36.06,41200.0,22.6477,22.6728,22.6226,22.6289,41200.0
2010-10-22 10:00:00,36.03,36.09,36.03,36.09,11700.0,22.61,22.6477,22.61,22.6477,11700.0
2010-10-22 10:05:00,36.1,36.11,36.09,36.1,5200.0,22.654,22.6602,22.6477,22.654,5200.0
2010-10-22 10:10:00,36.1,36.11,36.07,36.11,7300.0,22.654,22.6602,22.6351,22.6602,7300.0
2010-10-22 10:15:00,36.1,36.13,36.09,36.11,4800.0,22.654,22.6728,22.6477,22.6602,4800.0
2010-10-22 10:20:00,36.12,36.14,36.07,36.07,4100.0,22.6665,22.6791,22.6351,22.6351,4100.0
2010-10-22 10:25:00,36.07,36.13,36.07,36.13,16800.0,22.6351,22.6728,22.6351,22.6728,16800.0
2010-10-22 10:30:00,36.14,36.14,36.11,36.13,7300.0,22.6791,22.6791,22.6602,22.6728,7300.0
2010-10-22 10:35:00,36.13,36.14,36.11,36.11,3700.0,22.6728,22.6791,22.6602,22.6602,3700.0
2010-10-22 10:40:00,36.11,36.12,36.08,36.09,9600.0,22.6602,22.6665,22.6414,22.6477,9600.0
2010-10-22 10:45:00,36.09,36.12,36.09,36.12,5800.0,22.6477,22.6665,22.6477,22.6665,5800.0
2010-10-22 10:50:00,36.13,36.14,36.11,36.14,9400.0,22.6728,22.6791,22.6602,22.6791,9400.0
2010-10-22 10:55:00,36.14,36.15,36.1,36.1,8000.0,22.6791,22.6853,22.654,22.654,8000.0
2010-10-22 11:00:00,36.09,36.1,36.06,36.1,10000.0,22.6477,22.654,22.6289,22.654,10000.0
2010-10-22 11:05:00,36.1,36.1,36.04,36.06,12200.0,22.654,22.654,22.6163,22.6289,12200.0
2010-10-22 11:10:00,36.06,36.07,36.04,36.04,5400.0,22.6289,22.6351,22.6163,22.6163,5400.0
2010-10-22 11:15:00,36.02,36.04,36.01,36.04,12400.0,22.6038,22.6163,22.5975,22.6163,12400.0
2010-10-22 11:20:00,36.04,36.05,36.0,36.0,10000.0,22.6163,22.6226,22.5912,22.5912,10000.0
2010-10-22 11:25:00,36.0,36.02,35.99,36.01,9000.0,22.5912,22.6038,22.5849,22.5975,9000.0
2010-10-22 11:30:00,36.02,36.05,36.02,36.04,7100.0,22.6038,22.6226,22.6038,22.6163,7100.0
2010-10-22 11:35:00,36.04,36.07,36.03,36.06,2500.0,22.6163,22.6351,22.61,22.6289,2500.0
2010-10-22 11:40:00,36.05,36.07,36.05,36.07,4600.0,22.6226,22.6351,22.6226,22.6351,4600.0
2010-10-22 11:45:00,36.05,36.05,35.99,35.99,7300.0,22.6226,22.6226,22.5849,22.5849,7300.0
2010-10-22 11:50:00,35.99,36.02,35.98,36.01,1400.0,22.5849,22.6038,22.5786,22.5975,1400.0
2010-10-22 11:55:00,36.0,36.02,36.0,36.01,3100.0,22.5912,22.6038,22.5912,22.5975,3100.0
2010-10-22 12:00:00,36.0,36.01,35.99,35.99,2100.0,22.5912,22.5975,22.5849,22.5849,2100.0
2010-10-22 12:05:00,35.99,36.04,35.99,36.02,8800.0,22.5849,22.6163,22.5849,22.6038,8800.0
2010-10-22 12:10:00,36.03,36.03,36.0,36.01,4400.0,22.61,22.61,22.5912,22.5975,4400.0
2010-10-22 12:15:00,36.02,36.04,36.02,36.03,1600.0,22.6038,22.6163,22.6038,22.61,1600.0
2010-10-22 12:20:00,36.04,36.04,36.03,36.04,2900.0,22.6163,22.6163,22.61,22.6163,2900.0
2010-10-22 12:25:00,36.05,36.09,36.05,36.09,4100.0,22.6226,22.6477,22.6226,22.6477,4100.0
2010-10-22 12:30:00,36.09,36.1,36.09,36.09,7600.0,22.6477,22.654,22.6477,22.6477,7600.0
2010-10-22 12:35:00,36.09,36.09,36.07,36.07,8800.0,22.6477,22.6477,22.6351,22.6351,8800.0
2010-10-22 12:40:00,36.08,36.09,36.07,36.09,9400.0,22.6414,22.6477,22.6351,22.6477,9400.0
2010-10-22 12:45:00,36.09,36.09,36.08,36.09,3900.0,22.6477,22.6477,22.6414,22.6477,3900.0
2010-10-22 12:50:00,36.09,36.09,36.07,36.07,3600.0,22.6477,22.6477,22.6351,22.6351,3600.0
2010-10-22 12:55:00,36.06,36.08,36.05,36.08,1800.0,22.6289,22.6414,22.6226,22.6414,1800.0
2010-10-22 13:00:00,36.08,36.08,36.05,36.05,8900.0,22.6414,22.6414,22.6226,22.6226,8900.0
2010-10-22 13:05:00,36.05,36.06,36.05,36.06,1600.0,22.6226,22.6289,22.6226,22.6289,1600.0
2010-10-22 13:10:00,36.06,36.06,36.04,36.05,3100.0,22.6289,22.6289,22.6163,22.6226,3100.0
2010-10-22 13:15:00,36.06,36.09,36.06,36.06,16200.0,22.6289,22.6477,22.6289,22.6289,16200.0
2010-10-22 13:20:00,36.07,36.07,36.06,36.06,400.0,22.6351,22.6351,22.6289,22.6289,400.0
2010-10-22 13:25:00,36.06,36.1,36.06,36.08,2600.0,22.6289,22.654,22.6289,22.6414,2600.0
2010-10-22 13:30:00,36.07,36.07,36.07,36.07,1000.0,22.6351,22.6351,22.6351,22.6351,1000.0
2010-10-22 13:35:00,36.07,36.08,36.07,36.07,2300.0,22.6351,22.6414,22.6351,22.6351,2300.0
2010-10-22 13:40:00,36.06,36.07,36.06,36.07,6200.0,22.6289,22.6351,22.6289,22.6351,6200.0
2010-10-22 13:45:00,36.06,36.06,36.05,36.05,2800.0,22.6289,22.6289,22.6226,22.6226,2800.0
2010-10-22 13:50:00,36.06,36.06,36.02,36.02,2200.0,22.6289,22.6289,22.6038,22.6038,2200.0
2010-10-22 13:55:00,36.03,36.03,36.01,36.01,400.0,22.61,22.61,22.5975,22.5975,400.0
2010-10-22 14:00:00,36.02,36.03,36.01,36.01,5400.0,22.6038,22.61,22.5975,22.5975,5400.0
2010-10-22 14:05:00,36.0,36.03,36.0,36.03,1800.0,22.5912,22.61,22.5912,22.61,1800.0
2010-10-22 14:10:00,36.04,36.05,36.04,36.04,1600.0,22.6163,22.6226,22.6163,22.6163,1600.0
2010-10-22 14:15:00,36.05,36.06,36.04,36.05,6400.0,22.6226,22.6289,22.6163,22.6226,6400.0
2010-10-22 14:20:00,36.07,36.07,36.06,36.07,3600.0,22.6351,22.6351,22.6289,22.6351,3600.0
2010-10-22 14:25:00,36.05,36.08,36.04,36.07,2400.0,22.6226,22.6414,22.6163,22.6351,2400.0
2010-10-22 14:30:00,36.07,36.08,36.04,36.05,10100.0,22.6351,22.6414,22.6163,22.6226,10100.0
2010-10-22 14:35:00,36.04,36.07,36.04,36.07,4800.0,22.6163,22.6351,22.6163,22.6351,4800.0
2010-10-22 14:40:00,36.07,36.07,36.05,36.07,3300.0,22.6351,22.6351,22.6226,22.6351,3300.0
2010-10-22 14:45:00,36.06,36.09,36.05,36.05,19700.0,22.6289,22.6477,22.6226,22.6226,19700.0
2010-10-22 14:50:00,36.06,36.08,36.06,36.07,34400.0,22.6289,22.6414,22.6289,22.6351,34400.0
2010-10-22 14:55:00,36.06,36.08,36.05,36.08,2300.0,22.6289,22.6414,22.6226,22.6414,2300.0
2010-10-22 15:00:00,36.07,36.08,36.05,36.08,10400.0,22.6351,22.6414,22.6226,22.6414,10400.0
2010-10-22 15:05:00,36.09,36.1,36.06,36.08,9200.0,22.6477,22.654,22.6289,22.6414,9200.0
2010-10-22 15:10:00,36.09,36.09,36.05,36.07,6400.0,22.6477,22.6477,22.6226,22.6351,6400.0
2010-10-22 15:15:00,36.06,36.06,36.06,36.06,400.0,22.6289,22.6289,22.6289,22.6289,400.0
2010-10-22 15:20:00,36.06,36.08,36.06,36.08,8500.0,22.6289,22.6414,22.6289,22.6414,8500.0
2010-10-22 15:25:00,36.09,36.1,36.08,36.08,2600.0,22.6477,22.654,22.6414,22.6414,2600.0
2010-10-22 15:30:00,36.08,36.09,36.08,36.08,1500.0,22.6414,22.6477,22.6414,22.6414,1500.0
2010-10-22 15:35:00,36.08,36.09,36.08,36.08,1300.0,22.6414,22.6477,22.6414,22.6414,1300.0
2010-10-22 15:40:00,36.08,36.08,36.06,36.06,8900.0,22.6414,22.6414,22.6289,22.6289,8900.0
2010-10-22 15:45:00,36.06,36.1,36.06,36.1,4500.0,22.6289,22.654,22.6289,22.654,4500.0
2010-10-22 15:50:00,36.11,36.12,36.11,36.11,6000.0,22.6602,22.6665,22.6602,22.6602,6000.0
2010-10-22 15:55:00,36.11,36.11,36.07,36.07,27100.0,22.6602,22.6602,22.6351,22.6351,27100.0
2010-10-25 09:30:00,36.46,36.48,36.42,36.48,50700.0,22.8799,22.8924,22.8548,22.8924,50700.0
2010-10-25 09:35:00,36.49,36.5,36.47,36.5,15600.0,22.8987,22.905,22.8861,22.905,15600.0
2010-10-25 09:40:00,36.51,36.55,36.5,36.5,24700.0,22.9112,22.9363,22.905,22.905,24700.0
2010-10-25 09:45:00,36.49,36.52,36.49,36.51,3700.0,22.8987,22.9175,22.8987,22.9112,3700.0
2010-10-25 09:50:00,36.5,36.53,36.5,36.52,3900.0,22.905,22.9238,22.905,22.9175,3900.0
2010-10-25 09:55:00,36.53,36.55,36.53,36.53,2700.0,22.9238,22.9363,22.9238,22.9238,2700.0
2010-10-25 10:00:00,36.55,36.58,36.48,36.5,15100.0,22.9363,22.9552,22.8924,22.905,15100.0
2010-10-25 10:05:00,36.51,36.53,36.48,36.49,16100.0,22.9112,22.9238,22.8924,22.8987,16100.0
2010-10-25 10:10:00,36.49,36.51,36.45,36.49,21600.0,22.8987,22.9112,22.8736,22.8987,21600.0
2010-10-25 10:15:00,36.49,36.54,36.49,36.53,12000.0,22.8987,22.9301,22.8987,22.9238,12000.0
2010-10-25 10:20:00,36.52,36.55,36.51,36.51,2500.0,22.9175,22.9363,22.9112,22.9112,2500.0
2010-10-25 10:25:00,36.55,36.55,36.5,36.5,9500.0,22.9363,22.9363,22.905,22.905,9500.0
2010-10-25 10:30:00,36.51,36.53,36.45,36.47,39600.0,22.9112,22.9238,22.8736,22.8861,39600.0
2010-10-25 10:35:00,36.46,36.46,36.4,36.42,16800.0,22.8799,22.8799,22.8422,22.8548,16800.0
2010-10-25 10:40:00,36.43,36.43,36.33,36.35,12300.0,22.861,22.861,22.7983,22.8108,12300.0
2010-10-25 10:45:00,36.35,36.39,36.35,36.39,6400.0,22.8108,22.8359,22.8108,22.8359,6400.0
2010-10-25 10:50:00,36.39,36.39,36.34,36.37,12600.0,22.8359,22.8359,22.8046,22.8234,12600.0
2010-10-25 10:55:00,36.38,36.39,36.34,36.36,8200.0,22.8297,22.8359,22.8046,22.8171,8200.0
2010-10-25 11:00:00,36.34,36.36,36.31,36.32,5500.0,22.8046,22.8171,22.7857,22.792,5500.0
2010-10-25 11:05:00,36.31,36.34,36.29,36.34,5400.0,22.7857,22.8046,22.7732,22.8046,5400.0
2010-10-25 11:10:00,36.34,36.38,36.33,36.38,7600.0,22.8046,22.8297,22.7983,22.8297,7600.0
2010-10-25 11:15:00,36.36,36.4,36.34,36.4,13800.0,22.8171,22.8422,22.8046,22.8422,13800.0
2010-10-25 11:20:00,36.4,36.42,36.4,36.41,8400.0,22.8422,22.8548,22.8422,22.8485,8400.0
2010-10-25 11:25:00,36.4,36.41,36.38,36.41,7400.0,22.8422,22.8485,22.8297,22.8485,7400.0
2010-10-25 11:30:00,36.42,36.44,36.4,36.41,6600.0,22.8548,22.8673,22.8422,22.8485,6600.0
2010-10-25 11:35:00,36.4,36.4,36.36,36.37,5800.0,22.8422,22.8422,22.8171,22.8234,5800.0
2010-10-25 11:40:00,36.36,36.36,36.35,36.36,6100.0,22.8171,22.8171,22.8108,22.8171,6100.0
2010-10-25 11:45:00,36.37,36.38,36.37,36.38,400.0,22.8234,22.8297,22.8234,22.8297,400.0
2010-10-25 11:50:00,36.37,36.37,36.34,36.34,1900.0,22.8234,22.8234,22.8046,22.8046,1900.0
2010-10-25 11:55:00,36.33,36.36,36.33,36.35,1500.0,22.7983,22.8171,22.7983,22.8108,1500.0
2010-10-25 12:00:00,36.35,36.37,36.34,36.34,13000.0,22.8108,22.8234,22.8046,22.8046,13000.0
2010-10-25 12:05:00,36.32,36.33,36.31,36.31,1300.0,22.792,22.7983,22.7857,22.7857,1300.0
2010-10-25 12:10:00,36.33,36.35,36.33,36.35,2100.0,22.7983,22.8108,22.7983,22.8108,2100.0
2010-10-25 12:15:00,36.35,36.35,36.3,36.3,5800.0,22.8108,22.8108,22.7795,22.7795,5800.0
2010-10-25 12:20:00,36.29,36.29,36.22,36.24,4300.0,22.7732,22.7732,22.7293,22.7418,4300.0
2010-10-25 12:25:00,36.25,36.26,36.24,36.26,1400.0,22.7481,22.7544,22.7418,22.7544,1400.0
2010-10-25 12:30:00,36.25,36.26,36.25,36.25,500.0,22.7481,22.7544,22.7481,22.7481,500.0
2010-10-25 12:35:00,36.26,36.29,36.26,36.29,900.0,22.7544,22.7732,22.7544,22.7732,900.0
2010-10-25 12:40:00,36.29,36.29,36.27,36.28,4300.0,22.7732,22.7732,22.7606,22.7669,4300.0
2010-10-25 12:45:00,36.28,36.28,36.27,36.27,400.0,22.7669,22.7669,22.7606,22.7606,400.0
2010-10-25 12:50:00,36.27,36.27,36.26,36.27,3700.0,22.7606,22.7606,22.7544,22.7606,3700.0
2010-10-25 12:55:00,36.27,36.3,36.25,36.25,3500.0,22.7606,22.7795,22.7481,22.7481,3500.0
2010-10-25 13:00:00,36.25,36.25,36.23,36.23,4000.0,22.7481,22.7481,22.7355,22.7355,4000.0
2010-10-25 13:05:00,36.25,36.28,36.25,36.28,4100.0,22.7481,22.7669,22.7481,22.7669,4100.0
2010-10-25 13:10:00,36.28,36.3,36.28,36.29,7400.0,22.7669,22.7795,22.7669,22.7732,7400.0
2010-10-25 13:15:00,36.28,36.31,36.27,36.28,6600.0,22.7669,22.7857,22.7606,22.7669,6600.0
2010-10-25 13:20:00,36.31,36.33,36.31,36.33,6300.0,22.7857,22.7983,22.7857,22.7983,6300.0
2010-10-25 13:25:00,36.34,36.36,36.34,36.36,2200.0,22.8046,22.8171,22.8046,22.8171,2200.0
2010-10-25 13:30:00,36.36,36.36,36.34,36.34,3300.0,22.8171,22.8171,22.8046,22.8046,3300.0
2010-10-25 13:35:00,36.34,36.34,36.33,36.33,800.0,22.8046,22.8046,22.7983,22.7983,800.0
2010-10-25 13:40:00,36.35,36.35,36.33,36.35,3700.0,22.8108,22.8108,22.7983,22.8108,3700.0
2010-10-25 13:45:00,36.35,36.36,36.34,36.35,8300.0,22.8108,22.8171,22.8046,22.8108,8300.0
2010-10-25 13:50:00,36.33,36.33,36.33,36.33,400.0,22.7983,22.7983,22.7983,22.7983,400.0
2010-10-25 13:55:00,36.33,36.33,36.32,36.32,1700.0,22.7983,22.7983,22.792,22.792,1700.0
2010-10-25 14:00:00,36.33,36.34,36.33,36.34,3700.0,22.7983,22.8046,22.7983,22.8046,3700.0
2010-10-25 14:05:00,36.34,36.37,36.33,36.36,5300.0,22.8046,22.8234,22.7983,22.8171,5300.0
2010-10-25 14:10:00,36.37,36.37,36.36,36.36,1900.0,22.8234,22.8234,22.8171,22.8171,1900.0
2010-10-25 14:15:00,36.35,36.36,36.33,36.35,4300.0,22.8108,22.8171,22.7983,22.8108,4300.0
2010-10-25 14:20:00,36.35,36.37,36.35,36.36,3500.0,22.8108,22.8234,22.8108,22.8171,3500.0
2010-10-25 14:25:00,36.36,36.37,36.36,36.36,4200.0,22.8171,22.8234,22.8171,22.8171,4200.0
2010-10-25 14:30:00,36.36,36.38,36.34,36.34,5700.0,22.8171,22.8297,22.8046,22.8046,5700.0
2010-10-25 14:35:00,36.33,36.33,36.28,36.32,4500.0,22.7983,22.7983,22.7669,22.792,4500.0
2010-10-25 14:40:00,36.31,36.31,36.28,36.29,20100.0,22.7857,22.7857,22.7669,22.7732,20100.0
2010-10-25 14:45:00,36.28,36.31,36.28,36.31,3400.0,22.7669,22.7857,22.7669,22.7857,3400.0
2010-10-25 14:50:00,36.33,36.34,36.32,36.32,6700.0,22.7983,22.8046,22.792,22.792,6700.0
2010-10-25 14:55:00,36.32,36.33,36.32,36.32,4800.0,22.792,22.7983,22.792,22.792,4800.0
2010-10-25 15:00:00,36.33,36.36,36.33,36.34,16600.0,22.7983,22.8171,22.7983,22.8046,16600.0
2010-10-25 15:05:00,36.35,36.35,36.35,36.35,6300.0,22.8108,22.8108,22.8108,22.8108,6300.0
2010-10-25 15:10:00,36.35,36.35,36.33,36.34,2900.0,22.8108,22.8108,22.7983,22.8046,2900.0
2010-10-25 15:15:00,36.34,36.36,36.33,36.35,15800.0,22.8046,22.8171,22.7983,22.8108,15800.0
2010-10-25 15:20:00,36.35,36.39,36.35,36.38,7000.0,22.8108,22.8359,22.8108,22.8297,7000.0
2010-10-25 15:25:00,36.38,36.41,36.38,36.41,7300.0,22.8297,22.8485,22.8297,22.8485,7300.0
2010-10-25 15:30:00,36.41,36.41,36.37,36.37,11200.0,22.8485,22.8485,22.8234,22.8234,11200.0
2010-10-25 15:35:00,36.38,36.38,36.32,36.32,4600.0,22.8297,22.8297,22.792,22.792,4600.0
2010-10-25 15:40:00,36.3,36.35,36.3,36.33,8700.0,22.7795,22.8108,22.7795,22.7983,8700.0
2010-10-25 15:45:00,36.32,36.33,36.23,36.26,28300.0,22.792,22.7983,22.7355,22.7544,28300.0
2010-10-25 15:50:00,36.26,36.26,36.21,36.25,11200.0,22.7544,22.7544,22.723,22.7481,11200.0
2010-10-25 15:55:00,36.26,36.26,36.21,36.22,23200.0,22.7544,22.7544,22.723,22.7293,23200.0
2010-10-26 09:30:00,35.84,35.84,35.81,35.84,21800.0,22.4908,22.4908,22.472,22.4908,21800.0
2010-10-26 09:35:00,35.84,35.84,35.73,35.81,5900.0,22.4908,22.4908,22.4218,22.472,5900.0
2010-10-26 09:40:00,35.79,35.81,35.74,35.76,6400.0,22.4594,22.472,22.428,22.4406,6400.0
2010-10-26 09:45:00,35.76,35.8,35.76,35.8,30200.0,22.4406,22.4657,22.4406,22.4657,30200.0
2010-10-26 09:50:00,35.8,35.81,35.79,35.79,14500.0,22.4657,22.472,22.4594,22.4594,14500.0
2010-10-26 09:55:00,35.79,35.8,35.77,35.78,17600.0,22.4594,22.4657,22.4469,22.4531,17600.0
2010-10-26 10:00:00,35.79,35.89,35.76,35.87,40200.0,22.4594,22.5222,22.4406,22.5096,40200.0
2010-10-26 10:05:00,35.87,35.89,35.83,35.86,15900.0,22.5096,22.5222,22.4845,22.5033,15900.0
2010-10-26 10:10:00,35.87,35.89,35.85,35.87,20500.0,22.5096,22.5222,22.4971,22.5096,20500.0
2010-10-26 10:15:00,35.89,35.95,35.89,35.95,8300.0,22.5222,22.5598,22.5222,22.5598,8300.0
2010-10-26 10:20:00,35.97,35.99,35.96,35.98,24700.0,22.5724,22.5849,22.5661,22.5786,24700.0
2010-10-26 10:25:00,35.99,35.99,35.94,35.96,13600.0,22.5849,22.5849,22.5535,22.5661,13600.0
2010-10-26 10:30:00,35.96,35.98,35.96,35.96,1600.0,22.5661,22.5786,22.5661,22.5661,1600.0
2010-10-26 10:35:00,35.96,35.96,35.91,35.92,14000.0,22.5661,22.5661,22.5347,22.541,14000.0
2010-10-26 10:40:00,35.92,35.93,35.9,35.9,7000.0,22.541,22.5473,22.5284,22.5284,7000.0
2010-10-26 10:45:00,35.92,35.94,35.92,35.92,7000.0,22.541,22.5535,22.541,22.541,7000.0
2010-10-26 10:50:00,35.92,35.94,35.92,35.93,5000.0,22.541,22.5535,22.541,22.5473,5000.0
2010-10-26 10:55:00,35.92,35.96,35.91,35.96,11000.0,22.541,22.5661,22.5347,22.5661,11000.0
2010-10-26 11:00:00,35.99,36.0,35.94,35.95,3300.0,22.5849,22.5912,22.5535,22.5598,3300.0
2010-10-26 11:05:00,35.94,35.94,35.85,35.86,9400.0,22.5535,22.5535,22.4971,22.5033,9400.0
2010-10-26 11:10:00,35.86,35.88,35.85,35.88,6200.0,22.5033,22.5159,22.4971,22.5159,6200.0
2010-10-26 11:15:00,35.88,35.9,35.88,35.89,16100.0,22.5159,22.5284,22.5159,22.5222,16100.0
2010-10-26 11:20:00,35.89,35.97,35.89,35.97,2600.0,22.5222,22.5724,22.5222,22.5724,2600.0
2010-10-26 11:25:00,35.96,35.98,35.95,35.97,2200.0,22.5661,22.5786,22.5598,22.5724,2200.0
2010-10-26 11:30:00,35.96,35.96,35.93,35.94,7400.0,22.5661,22.5661,22.5473,22.5535,7400.0
2010-10-26 11:35:00,35.95,35.95,35.92,35.94,5600.0,22.5598,22.5598,22.541,22.5535,5600.0
2010-10-26 11:40:00,35.92,35.93,35.91,35.92,1700.0,22.541,22.5473,22.5347,22.541,1700.0
2010-10-26 11:45:00,35.91,35.96,35.91,35.94,4300.0,22.5347,22.5661,22.5347,22.5535,4300.0
2010-10-26 11:50:00,35.94,35.97,35.94,35.96,2400.0,22.5535,22.5724,22.5535,22.5661,2400.0
2010-10-26 11:55:00,35.97,35.97,35.95,35.97,7500.0,22.5724,22.5724,22.5598,22.5724,7500.0
2010-10-26 12:00:00,35.98,36.0,35.98,35.99,20000.0,22.5786,22.5912,22.5786,22.5849,20000.0
2010-10-26 12:05:00,35.98,35.98,35.96,35.96,5700.0,22.5786,22.5786,22.5661,22.5661,5700.0
2010-10-26 12:10:00,35.98,35.99,35.98,35.99,4700.0,22.5786,22.5849,22.5786,22.5849,4700.0
2010-10-26 12:15:00,35.99,35.99,35.97,35.97,700.0,22.5849,22.5849,22.5724,22.5724,700.0
2010-10-26 12:20:00,35.96,35.97,35.96,35.96,4800.0,22.5661,22.5724,22.5661,22.5661,4800.0
2010-10-26 12:25:00,35.98,35.98,35.96,35.96,800.0,22.5786,22.5786,22.5661,22.5661,800.0
2010-10-26 12:30:00,35.96,35.96,35.94,35.94,2000.0,22.5661,22.5661,22.5535,22.5535,2000.0
2010-10-26 12:35:00,35.95,35.97,35.94,35.95,1800.0,22.5598,22.5724,22.5535,22.5598,1800.0
2010-10-26 12:40:00,35.96,35.97,35.93,35.93,2600.0,22.5661,22.5724,22.5473,22.5473,2600.0
2010-10-26 12:45:00,35.92,35.93,35.92,35.93,4600.0,22.541,22.5473,22.541,22.5473,4600.0
2010-10-26 12:50:00,35.93,35.94,35.92,35.92,3500.0,22.5473,22.5535,22.541,22.541,3500.0
2010-10-26 12:55:00,35.93,35.94,35.92,35.92,4000.0,22.5473,22.5535,22.541,22.541,4000.0
2010-10-26 13:00:00,35.93,35.95,35.93,35.95,2400.0,22.5473,22.5598,22.5473,22.5598,2400.0
2010-10-26 13:05:00,35.94,35.95,35.94,35.95,1700.0,22.5535,22.5598,22.5535,22.5598,1700.0
2010-10-26 13:10:00,35.98,35.98,35.98,35.98,100.0,22.5786,22.5786,22.5786,22.5786,100.0
2010-10-26 13:15:00,36.0,36.0,35.97,35.97,700.0,22.5912,22.5912,22.5724,22.5724,700.0
2010-10-26 13:20:00,35.97,35.97,35.96,35.96,900.0,22.5724,22.5724,22.5661,22.5661,900.0
2010-10-26 13:25:00,35.96,35.97,35.91,35.91,12700.0,22.5661,22.5724,22.5347,22.5347,12700.0
2010-10-26 13:30:00,35.91,35.93,35.9,35.93,4600.0,22.5347,22.5473,22.5284,22.5473,4600.0
2010-10-26 13:35:00,35.94,35.94,35.91,35.92,7500.0,22.5535,22.5535,22.5347,22.541,7500.0
2010-10-26 13:40:00,35.92,35.95,35.92,35.95,800.0,22.541,22.5598,22.541,22.5598,800.0
2010-10-26 13:45:00,35.95,35.95,35.92,35.92,1100.0,22.5598,22.5598,22.541,22.541,1100.0
2010-10-26 13:50:00,35.92,35.93,35.85,35.85,9200.0,22.541,22.5473,22.4971,22.4971,9200.0
2010-10-26 13:55:00,35.87,35.87,35.81,35.83,1900.0,22.5096,22.5096,22.472,22.4845,1900.0
2010-10-26 14:00:00,35.84,35.86,35.82,35.82,2500.0,22.4908,22.5033,22.4782,22.4782,2500.0
2010-10-26 14:05:00,35.82,35.83,35.78,35.79,12500.0,22.4782,22.4845,22.4531,22.4594,12500.0
2010-10-26 14:10:00,35.77,35.79,35.77,35.79,3700.0,22.4469,22.4594,22.4469,22.4594,3700.0
2010-10-26 14:15:00,35.8,35.82,35.79,35.82,5900.0,22.4657,22.4782,22.4594,22.4782,5900.0
2010-10-26 14:20:00,35.81,35.82,35.81,35.81,6000.0,22.472,22.4782,22.472,22.472,6000.0
2010-10-26 14:25:00,35.81,35.84,35.81,35.84,23200.0,22.472,22.4908,22.472,22.4908,23200.0
2010-10-26 14:30:00,35.82,35.83,35.78,35.8,25300.0,22.4782,22.4845,22.4531,22.4657,25300.0
2010-10-26 14:35:00,35.8,35.86,35.8,35.84,8400.0,22.4657,22.5033,22.4657,22.4908,8400.0
2010-10-26 14:40:00,35.85,35.85,35.83,35.83,9900.0,22.4971,22.4971,22.4845,22.4845,9900.0
2010-10-26 14:45:00,35.82,35.84,35.82,35.84,29200.0,22.4782,22.4908,22.4782,22.4908,29200.0
2010-10-26 14:50:00,35.86,35.88,35.86,35.87,3000.0,22.5033,22.5159,22.5033,22.5096,3000.0
2010-10-26 14:55:00,35.89,35.89,35.86,35.86,2500.0,22.5222,22.5222,22.5033,22.5033,2500.0
2010-10-26 15:00:00,35.87,35.88,35.87,35.88,14600.0,22.5096,22.5159,22.5096,22.5159,14600.0
2010-10-26 15:05:00,35.88,35.88,35.87,35.87,10400.0,22.5159,22.5159,22.5096,22.5096,10400.0
2010-10-26 15:10:00,35.88,35.9,35.88,35.88,4700.0,22.5159,22.5284,22.5159,22.5159,4700.0
2010-10-26 15:15:00,35.88,35.93,35.88,35.93,10000.0,22.5159,22.5473,22.5159,22.5473,10000.0
2010-10-26 15:20:00,35.93,35.95,35.93,35.94,4200.0,22.5473,22.5598,22.5473,22.5535,4200.0
2010-10-26 15:25:00,35.95,35.95,35.93,35.93,22800.0,22.5598,22.5598,22.5473,22.5473,22800.0
2010-10-26 15:30:00,35.92,35.92,35.92,35.92,3800.0,22.541,22.541,22.541,22.541,3800.0
2010-10-26 15:35:00,35.91,35.92,35.9,35.92,11000.0,22.5347,22.541,22.5284,22.541,11000.0
2010-10-26 15:40:00,35.92,35.92,35.9,35.91,37500.0,22.541,22.541,22.5284,22.5347,37500.0
2010-10-26 15:45:00,35.9,35.9,35.89,35.9,34800.0,22.5284,22.5284,22.5222,22.5284,34800.0
2010-10-26 15:50:00,35.89,35.91,35.89,35.91,16400.0,22.5222,22.5347,22.5222,22.5347,16400.0
2010-10-26 15:55:00,35.91,35.95,35.91,35.94,22800.0,22.5347,22.5598,22.5347,22.5535,22800.0
2010-10-27 09:30:00,35.63,35.65,35.62,35.65,9400.0,22.359,22.3716,22.3527,22.3716,9400.0
2010-10-27 09:35:00,35.65,35.69,35.65,35.69,6300.0,22.3716,22.3967,22.3716,22.3967,6300.0
2010-10-27 09:40:00,35.69,35.72,35.68,35.7,7100.0,22.3967,22.4155,22.3904,22.4029,7100.0
2010-10-27 09:45:00,35.68,35.7,35.64,35.7,9700.0,22.3904,22.4029,22.3653,22.4029,9700.0
2010-10-27 09:50:00,35.71,35.71,35.66,35.68,2700.0,22.4092,22.4092,22.3778,22.3904,2700.0
2010-10-27 09:55:00,35.69,35.7,35.69,35.69,600.0,22.3967,22.4029,22.3967,22.3967,600.0
2010-10-27 10:00:00,35.72,35.74,35.62,35.65,19300.0,22.4155,22.428,22.3527,22.3716,19300.0
2010-10-27 10:05:00,35.65,35.65,35.58,35.61,8900.0,22.3716,22.3716,22.3276,22.3465,8900.0
2010-10-27 10:10:00,35.6,35.66,35.6,35.63,6000.0,22.3402,22.3778,22.3402,22.359,6000.0
2010-10-27 10:15:00,35.63,35.66,35.58,35.59,5500.0,22.359,22.3778,22.3276,22.3339,5500.0
2010-10-27 10:20:00,35.6,35.62,35.52,35.52,20700.0,22.3402,22.3527,22.29,22.29,20700.0
2010-10-27 10:25:00,35.52,35.53,35.48,35.51,11100.0,22.29,22.2963,22.2649,22.2837,11100.0
2010-10-27 10:30:00,35.5,35.56,35.48,35.55,3900.0,22.2774,22.3151,22.2649,22.3088,3900.0
2010-10-27 10:35:00,35.55,35.56,35.51,35.56,5400.0,22.3088,22.3151,22.2837,22.3151,5400.0
2010-10-27 10:40:00,35.57,35.57,35.51,35.55,4400.0,22.3214,22.3214,22.2837,22.3088,4400.0
2010-10-27 10:45:00,35.54,35.55,35.51,35.51,2100.0,22.3025,22.3088,22.2837,22.2837,2100.0
2010-10-27 10:50:00,35.52,35.52,35.46,35.52,34000.0,22.29,22.29,22.2523,22.29,34000.0
2010-10-27 10:55:00,35.52,35.52,35.41,35.41,18500.0,22.29,22.29,22.221,22.221,18500.0
2010-10-27 11:00:00,35.41,35.43,35.38,35.39,52700.0,22.221,22.2335,22.2021,22.2084,52700.0
2010-10-27 11:05:00,35.4,35.4,35.33,35.37,13300.0,22.2147,22.2147,22.1708,22.1959,13300.0
2010-10-27 11:10:00,35.37,35.38,35.35,35.37,11400.0,22.1959,22.2021,22.1833,22.1959,11400.0
2010-10-27 11:15:00,35.39,35.42,35.38,35.42,2100.0,22.2084,22.2272,22.2021,22.2272,2100.0
2010-10-27 11:20:00,35.43,35.44,35.41,35.42,1800.0,22.2335,22.2398,22.221,22.2272,1800.0
2010-10-27 11:25:00,35.41,35.43,35.41,35.43,20700.0,22.221,22.2335,22.221,22.2335,20700.0
2010-10-27 11:30:00,35.43,35.44,35.41,35.43,8600.0,22.2335,22.2398,22.221,22.2335,8600.0
2010-10-27 11:35:00,35.42,35.46,35.41,35.46,15700.0,22.2272,22.2523,22.221,22.2523,15700.0
2010-10-27 11:40:00,35.48,35.48,35.47,35.47,4600.0,22.2649,22.2649,22.2586,22.2586,4600.0
2010-10-27 11:45:00,35.47,35.47,35.45,35.47,8500.0,22.2586,22.2586,22.2461,22.2586,8500.0
2010-10-27 11:50:00,35.46,35.51,35.46,35.5,9400.0,22.2523,22.2837,22.2523,22.2774,9400.0
2010-10-27 11:55:00,35.51,35.52,35.48,35.49,18900.0,22.2837,22.29,22.2649,22.2712,18900.0
2010-10-27 12:00:00,35.48,35.5,35.47,35.48,7400.0,22.2649,22.2774,22.2586,22.2649,7400.0
2010-10-27 12:05:00,35.46,35.47,35.45,35.46,3500.0,22.2523,22.2586,22.2461,22.2523,3500.0
2010-10-27 12:10:00,35.46,35.47,35.45,35.45,2100.0,22.2523,22.2586,22.2461,22.2461,2100.0
2010-10-27 12:15:00,35.45,35.47,35.44,35.44,6000.0,22.2461,22.2586,22.2398,22.2398,6000.0
2010-10-27 12:20:00,35.44,35.44,35.42,35.42,5100.0,22.2398,22.2398,22.2272,22.2272,5100.0
2010-10-27 12:25:00,35.43,35.43,35.43,35.43,5200.0,22.2335,22.2335,22.2335,22.2335,5200.0
2010-10-27 12:30:00,35.44,35.45,35.42,35.42,10800.0,22.2398,22.2461,22.2272,22.2272,10800.0
2010-10-27 12:35:00,35.42,35.42,35.41,35.42,5900.0,22.2272,22.2272,22.221,22.2272,5900.0
2010-10-27 12:40:00,35.41,35.41,35.38,35.38,4500.0,22.221,22.221,22.2021,22.2021,4500.0
2010-10-27 12:45:00,35.38,35.39,35.38,35.39,12200.0,22.2021,22.2084,22.2021,22.2084,12200.0
2010-10-27 12:50:00,35.38,35.4,35.38,35.39,11400.0,22.2021,22.2147,22.2021,22.2084,11400.0
2010-10-27 12:55:00,35.38,35.38,35.38,35.38,400.0,22.2021,22.2021,22.2021,22.2021,400.0
2010-10-27 13:00:00,35.39,35.41,35.39,35.41,2000.0,22.2084,22.221,22.2084,22.221,2000.0
2010-10-27 13:05:00,35.4,35.4,35.39,35.39,1200.0,22.2147,22.2147,22.2084,22.2084,1200.0
2010-10-27 13:10:00,35.38,35.38,35.34,35.34,2400.0,22.2021,22.2021,22.177,22.177,2400.0
2010-10-27 13:15:00,35.32,35.34,35.3,35.34,27300.0,22.1645,22.177,22.1519,22.177,27300.0
2010-10-27 13:20:00,35.32,35.34,35.31,35.34,1900.0,22.1645,22.177,22.1582,22.177,1900.0
2010-10-27 13:25:00,35.36,35.38,35.35,35.38,6300.0,22.1896,22.2021,22.1833,22.2021,6300.0
2010-10-27 13:30:00,35.39,35.39,35.36,35.36,7300.0,22.2084,22.2084,22.1896,22.1896,7300.0
2010-10-27 13:35:00,35.37,35.38,35.36,35.36,2600.0,22.1959,22.2021,22.1896,22.1896,2600.0
2010-10-27 13:40:00,35.36,35.37,35.33,35.37,3700.0,22.1896,22.1959,22.1708,22.1959,3700.0
2010-10-27 13:45:00,35.37,35.39,35.36,35.38,2100.0,22.1959,22.2084,22.1896,22.2021,2100.0
2010-10-27 13:50:00,35.39,35.39,35.37,35.37,700.0,22.2084,22.2084,22.1959,22.1959,700.0
2010-10-27 13:55:00,35.38,35.41,35.38,35.41,400.0,22.2021,22.221,22.2021,22.221,400.0
2010-10-27 14:00:00,35.42,35.43,35.41,35.43,1000.0,22.2272,22.2335,22.221,22.2335,1000.0
2010-10-27 14:05:00,35.44,35.47,35.44,35.47,7000.0,22.2398,22.2586,22.2398,22.2586,7000.0
2010-10-27 14:10:00,35.48,35.48,35.45,35.45,3700.0,22.2649,22.2649,22.2461,22.2461,3700.0
2010-10-27 14:15:00,35.45,35.46,35.45,35.45,2900.0,22.2461,22.2523,22.2461,22.2461,2900.0
2010-10-27 14:20:00,35.45,35.45,35.41,35.42,5500.0,22.2461,22.2461,22.221,22.2272,5500.0
2010-10-27 14:25:00,35.43,35.43,35.42,35.42,9700.0,22.2335,22.2335,22.2272,22.2272,9700.0
2010-10-27 14:30:00,35.42,35.42,35.41,35.42,1400.0,22.2272,22.2272,22.221,22.2272,1400.0
2010-10-27 14:35:00,35.41,35.49,35.4,35.47,15300.0,22.221,22.2712,22.2147,22.2586,15300.0
2010-10-27 14:40:00,35.48,35.51,35.48,35.51,1600.0,22.2649,22.2837,22.2649,22.2837,1600.0
2010-10-27 14:45:00,35.52,35.53,35.51,35.51,4800.0,22.29,22.2963,22.2837,22.2837,4800.0
2010-10-27 14:50:00,35.52,35.52,35.5,35.5,1100.0,22.29,22.29,22.2774,22.2774,1100.0
2010-10-27 14:55:00,35.55,35.55,35.51,35.51,1400.0,22.3088,22.3088,22.2837,22.2837,1400.0
2010-10-27 15:00:00,35.53,35.55,35.52,35.52,8900.0,22.2963,22.3088,22.29,22.29,8900.0
2010-10-27 15:05:00,35.52,35.55,35.52,35.54,1600.0,22.29,22.3088,22.29,22.3025,1600.0
2010-10-27 15:10:00,35.53,35.53,35.51,35.51,3100.0,22.2963,22.2963,22.2837,22.2837,3100.0
2010-10-27 15:15:00,35.5,35.51,35.49,35.49,18800.0,22.2774,22.2837,22.2712,22.2712,18800.0
2010-10-27 15:20:00,35.5,35.54,35.48,35.53,16500.0,22.2774,22.3025,22.2649,22.2963,16500.0
2010-10-27 15:25:00,35.55,35.57,35.52,35.52,8500.0,22.3088,22.3214,22.29,22.29,8500.0
2010-10-27 15:30:00,35.53,35.58,35.53,35.58,14900.0,22.2963,22.3276,22.2963,22.3276,14900.0
2010-10-27 15:35:00,35.58,35.58,35.57,35.58,7100.0,22.3276,22.3276,22.3214,22.3276,7100.0
2010-10-27 15:40:00,35.59,35.6,35.57,35.59,3100.0,22.3339,22.3402,22.3214,22.3339,3100.0
2010-10-27 15:45:00,35.57,35.61,35.57,35.59,7800.0,22.3214,22.3465,22.3214,22.3339,7800.0
2010-10-27 15:50:00,35.59,35.64,35.59,35.63,18900.0,22.3339,22.3653,22.3339,22.359,18900.0
2010-10-27 15:55:00,35.63,35.65,35.62,35.62,19700.0,22.359,22.3716,22.3527,22.3527,19700.0
2010-10-28 09:30:00,35.99,36.0,35.94,36.0,35900.0,22.5849,22.5912,22.5535,22.5912,35900.0
2010-10-28 09:35:00,36.0,36.0,35.96,36.0,12200.0,22.5912,22.5912,22.5661,22.5912,12200.0
2010-10-28 09:40:00,36.0,36.0,35.93,35.94,10600.0,22.5912,22.5912,22.5473,22.5535,10600.0
2010-10-28 09:45:00,35.94,35.97,35.9,35.9,12300.0,22.5535,22.5724,22.5284,22.5284,12300.0
2010-10-28 09:50:00,35.89,35.96,35.89,35.96,8100.0,22.5222,22.5661,22.5222,22.5661,8100.0
2010-10-28 09:55:00,35.97,35.98,35.94,35.95,5000.0,22.5724,22.5786,22.5535,22.5598,5000.0
2010-10-28 10:00:00,35.95,35.99,35.95,35.97,6500.0,22.5598,22.5849,22.5598,22.5724,6500.0
2010-10-28 10:05:00,35.97,36.01,35.93,35.99,12700.0,22.5724,22.5975,22.5473,22.5849,12700.0
2010-10-28 10:10:00,35.99,36.0,35.96,35.96,7700.0,22.5849,22.5912,22.5661,22.5661,7700.0
2010-10-28 10:15:00,35.96,35.96,35.88,35.89,5700.0,22.5661,22.5661,22.5159,22.5222,5700.0
2010-10-28 10:20:00,35.88,35.9,35.87,35.88,4300.0,22.5159,22.5284,22.5096,22.5159,4300.0
2010-10-28 10:25:00,35.86,35.86,35.8,35.81,3100.0,22.5033,22.5033,22.4657,22.472,3100.0
2010-10-28 10:30:00,35.79,35.82,35.77,35.82,3000.0,22.4594,22.4782,22.4469,22.4782,3000.0
2010-10-28 10:35:00,35.83,35.83,35.76,35.79,6600.0,22.4845,22.4845,22.4406,22.4594,6600.0
2010-10-28 10:40:00,35.79,35.83,35.79,35.82,8200.0,22.4594,22.4845,22.4594,22.4782,8200.0
2010-10-28 10:45:00,35.82,35.86,35.8,35.85,3800.0,22.4782,22.5033,22.4657,22.4971,3800.0
2010-10-28 10:50:00,35.86,35.87,35.86,35.87,600.0,22.5033,22.5096,22.5033,22.5096,600.0
2010-10-28 10:55:00,35.85,35.86,35.84,35.86,2100.0,22.4971,22.5033,22.4908,22.5033,2100.0
2010-10-28 11:00:00,35.85,35.86,35.84,35.86,15600.0,22.4971,22.5033,22.4908,22.5033,15600.0
2010-10-28 11:05:00,35.88,35.88,35.86,35.88,1900.0,22.5159,22.5159,22.5033,22.5159,1900.0
2010-10-28 11:10:00,35.89,35.93,35.89,35.92,3400.0,22.5222,22.5473,22.5222,22.541,3400.0
2010-10-28 11:15:00,35.92,35.93,35.9,35.92,5000.0,22.541,22.5473,22.5284,22.541,5000.0
2010-10-28 11:20:00,35.92,35.94,35.91,35.94,4900.0,22.541,22.5535,22.5347,22.5535,4900.0
2010-10-28 11:25:00,35.95,35.97,35.94,35.97,14700.0,22.5598,22.5724,22.5535,22.5724,14700.0
2010-10-28 11:30:00,35.96,35.96,35.91,35.92,9700.0,22.5661,22.5661,22.5347,22.541,9700.0
2010-10-28 11:35:00,35.92,35.95,35.92,35.94,4800.0,22.541,22.5598,22.541,22.5535,4800.0
2010-10-28 11:40:00,35.93,35.93,35.9,35.92,4500.0,22.5473,22.5473,22.5284,22.541,4500.0
2010-10-28 11:45:00,35.92,35.92,35.87,35.88,11800.0,22.541,22.541,22.5096,22.5159,11800.0
2010-10-28 11:50:00,35.89,35.89,35.87,35.87,5200.0,22.5222,22.5222,22.5096,22.5096,5200.0
2010-10-28 11:55:00,35.87,35.87,35.82,35.83,9600.0,22.5096,22.5096,22.4782,22.4845,9600.0
2010-10-28 12:00:00,35.79,35.8,35.77,35.8,21300.0,22.4594,22.4657,22.4469,22.4657,21300.0
2010-10-28 12:05:00,35.8,35.81,35.79,35.81,6000.0,22.4657,22.472,22.4594,22.472,6000.0
2010-10-28 12:10:00,35.81,35.81,35.78,35.78,2800.0,22.472,22.472,22.4531,22.4531,2800.0
2010-10-28 12:15:00,35.78,35.82,35.78,35.82,10900.0,22.4531,22.4782,22.4531,22.4782,10900.0
2010-10-28 12:20:00,35.82,35.82,35.78,35.78,8600.0,22.4782,22.4782,22.4531,22.4531,8600.0
2010-10-28 12:25:00,35.78,35.79,35.77,35.77,2700.0,22.4531,22.4594,22.4469,22.4469,2700.0
2010-10-28 12:30:00,35.74,35.77,35.73,35.77,1600.0,22.428,22.4469,22.4218,22.4469,1600.0
2010-10-28 12:35:00,35.78,35.78,35.76,35.76,8300.0,22.4531,22.4531,22.4406,22.4406,8300.0
2010-10-28 12:40:00,35.76,35.78,35.76,35.78,9800.0,22.4406,22.4531,22.4406,22.4531,9800.0
2010-10-28 12:45:00,35.78,35.78,35.77,35.78,7800.0,22.4531,22.4531,22.4469,22.4531,7800.0
2010-10-28 12:50:00,35.78,35.79,35.77,35.78,19400.0,22.4531,22.4594,22.4469,22.4531,19400.0
2010-10-28 12:55:00,35.79,35.79,35.78,35.78,3100.0,22.4594,22.4594,22.4531,22.4531,3100.0
2010-10-28 13:00:00,35.77,35.78,35.76,35.78,1700.0,22.4469,22.4531,22.4406,22.4531,1700.0
2010-10-28 13:05:00,35.8,35.84,35.8,35.83,5700.0,22.4657,22.4908,22.4657,22.4845,5700.0
2010-10-28 13:10:00,35.84,35.87,35.83,35.86,36000.0,22.4908,22.5096,22.4845,22.5033,36000.0
2010-10-28 13:15:00,35.87,35.91,35.87,35.87,6100.0,22.5096,22.5347,22.5096,22.5096,6100.0
2010-10-28 13:20:00,35.88,35.88,35.86,35.86,1000.0,22.5159,22.5159,22.5033,22.5033,1000.0
2010-10-28 13:25:00,35.83,35.84,35.81,35.84,9500.0,22.4845,22.4908,22.472,22.4908,9500.0
2010-10-28 13:30:00,35.83,35.85,35.83,35.83,4100.0,22.4845,22.4971,22.4845,22.4845,4100.0
2010-10-28 13:35:00,35.81,35.85,35.81,35.83,1000.0,22.472,22.4971,22.472,22.4845,1000.0
2010-10-28 13:40:00,35.83,35.84,35.81,35.83,3100.0,22.4845,22.4908,22.472,22.4845,3100.0
2010-10-28 13:45:00,35.82,35.82,35.79,35.82,5100.0,22.4782,22.4782,22.4594,22.4782,5100.0
2010-10-28 13:50:00,35.82,35.85,35.82,35.85,1700.0,22.4782,22.4971,22.4782,22.4971,1700.0
2010-10-28 13:55:00,35.87,35.87,35.83,35.83,7000.0,22.5096,22.5096,22.4845,22.4845,7000.0
2010-10-28 14:00:00,35.83,35.85,35.82,35.84,4000.0,22.4845,22.4971,22.4782,22.4908,4000.0
2010-10-28 14:05:00,35.84,35.87,35.84,35.87,800.0,22.4908,22.5096,22.4908,22.5096,800.0
2010-10-28 14:10:00,35.86,35.88,35.86,35.88,7700.0,22.5033,22.5159,22.5033,22.5159,7700.0
2010-10-28 14:15:00,35.87,35.88,35.84,35.85,5300.0,22.5096,22.5159,22.4908,22.4971,5300.0
2010-10-28 14:20:00,35.85,35.89,35.84,35.89,2900.0,22.4971,22.5222,22.4908,22.5222,2900.0
2010-10-28 14:25:00,35.89,35.89,35.85,35.87,3300.0,22.5222,22.5222,22.4971,22.5096,3300.0
2010-10-28 14:30:00,35.88,35.9,35.87,35.88,6600.0,22.5159,22.5284,22.5096,22.5159,6600.0
2010-10-28 14:35:00,35.88,35.89,35.86,35.87,6500.0,22.5159,22.5222,22.5033,22.5096,6500.0
2010-10-28 14:40:00,35.88,35.89,35.87,35.89,2300.0,22.5159,22.5222,22.5096,22.5222,2300.0
2010-10-28 14:45:00,35.9,35.91,35.88,35.91,2700.0,22.5284,22.5347,22.5159,22.5347,2700.0
2010-10-28 14:50:00,35.9,35.9,35.88,35.89,1500.0,22.5284,22.5284,22.5159,22.5222,1500.0
2010-10-28 14:55:00,35.89,35.9,35.89,35.89,2700.0,22.5222,22.5284,22.5222,22.5222,2700.0
2010-10-28 15:00:00,35.9,35.9,35.87,35.9,5900.0,22.5284,22.5284,22.5096,22.5284,5900.0
2010-10-28 15:05:00,35.91,35.93,35.9,35.93,8700.0,22.5347,22.5473,22.5284,22.5473,8700.0
2010-10-28 15:10:00,35.93,35.93,35.91,35.91,5200.0,22.5473,22.5473,22.5347,22.5347,5200.0
2010-10-28 15:15:00,35.9,35.9,35.88,35.89,4000.0,22.5284,22.5284,22.5159,22.5222,4000.0
2010-10-28 15:20:00,35.89,35.89,35.85,35.85,1800.0,22.5222,22.5222,22.4971,22.4971,1800.0
2010-10-28 15:25:00,35.85,35.9,35.85,35.89,5100.0,22.4971,22.5284,22.4971,22.5222,5100.0
2010-10-28 15:30:00,35.89,35.95,35.89,35.93,8000.0,22.5222,22.5598,22.5222,22.5473,8000.0
2010-10-28 15:35:00,35.93,35.97,35.93,35.97,6200.0,22.5473,22.5724,22.5473,22.5724,6200.0
2010-10-28 15:40:00,35.97,35.97,35.95,35.95,20600.0,22.5724,22.5724,22.5598,22.5598,20600.0
2010-10-28 15:45:00,35.96,35.98,35.95,35.97,29200.0,22.5661,22.5786,22.5598,22.5724,29200.0
2010-10-28 15:50:00,35.98,35.99,35.96,35.97,5000.0,22.5786,22.5849,22.5661,22.5724,5000.0
2010-10-28 15:55:00,35.94,35.95,35.91,35.93,13800.0,22.5535,22.5598,22.5347,22.5473,13800.0
2010-10-29 09:30:00,35.85,35.87,35.8,35.82,23000.0,22.4971,22.5096,22.4657,22.4782,23000.0
2010-10-29 09:35:00,35.81,35.82,35.78,35.79,13200.0,22.472,22.4782,22.4531,22.4594,13200.0
2010-10-29 09:40:00,35.79,35.85,35.78,35.85,8400.0,22.4594,22.4971,22.4531,22.4971,8400.0
2010-10-29 09:45:00,35.81,35.86,35.81,35.86,7700.0,22.472,22.5033,22.472,22.5033,7700.0
2010-10-29 09:50:00,35.86,35.87,35.84,35.84,2300.0,22.5033,22.5096,22.4908,22.4908,2300.0
2010-10-29 09:55:00,35.81,35.82,35.78,35.8,5200.0,22.472,22.4782,22.4531,22.4657,5200.0
2010-10-29 10:00:00,35.8,35.86,35.8,35.85,7500.0,22.4657,22.5033,22.4657,22.4971,7500.0
2010-10-29 10:05:00,35.87,35.97,35.87,35.96,10500.0,22.5096,22.5724,22.5096,22.5661,10500.0
2010-10-29 10:10:00,35.95,35.97,35.92,35.93,3400.0,22.5598,22.5724,22.541,22.5473,3400.0
2010-10-29 10:15:00,35.95,35.98,35.92,35.93,16100.0,22.5598,22.5786,22.541,22.5473,16100.0
2010-10-29 10:20:00,35.93,35.93,35.9,35.91,1800.0,22.5473,22.5473,22.5284,22.5347,1800.0
2010-10-29 10:25:00,35.94,35.96,35.91,35.92,13700.0,22.5535,22.5661,22.5347,22.541,13700.0
2010-10-29 10:30:00,35.92,35.92,35.89,35.9,2500.0,22.541,22.541,22.5222,22.5284,2500.0
2010-10-29 10:35:00,35.91,35.92,35.89,35.89,2600.0,22.5347,22.541,22.5222,22.5222,2600.0
2010-10-29 10:40:00,35.91,35.91,35.84,35.85,8200.0,22.5347,22.5347,22.4908,22.4971,8200.0
2010-10-29 10:45:00,35.83,35.87,35.82,35.87,1500.0,22.4845,22.5096,22.4782,22.5096,1500.0
2010-10-29 10:50:00,35.87,35.87,35.81,35.85,11300.0,22.5096,22.5096,22.472,22.4971,11300.0
2010-10-29 10:55:00,35.88,35.91,35.87,35.91,3500.0,22.5159,22.5347,22.5096,22.5347,3500.0
2010-10-29 11:00:00,35.92,35.92,35.9,35.9,3500.0,22.541,22.541,22.5284,22.5284,3500.0
2010-10-29 11:05:00,35.88,35.95,35.88,35.92,4300.0,22.5159,22.5598,22.5159,22.541,4300.0
2010-10-29 11:10:00,35.94,35.94,35.91,35.91,2100.0,22.5535,22.5535,22.5347,22.5347,2100.0
2010-10-29 11:15:00,35.89,35.89,35.87,35.88,2100.0,22.5222,22.5222,22.5096,22.5159,2100.0
2010-10-29 11:20:00,35.91,35.91,35.89,35.91,3500.0,22.5347,22.5347,22.5222,22.5347,3500.0
2010-10-29 11:25:00,35.9,35.94,35.88,35.88,9500.0,22.5284,22.5535,22.5159,22.5159,9500.0
2010-10-29 11:30:00,35.88,35.88,35.81,35.82,14400.0,22.5159,22.5159,22.472,22.4782,14400.0
2010-10-29 11:35:00,35.83,35.83,35.77,35.8,9900.0,22.4845,22.4845,22.4469,22.4657,9900.0
2010-10-29 11:40:00,35.8,35.84,35.79,35.83,2100.0,22.4657,22.4908,22.4594,22.4845,2100.0
2010-10-29 11:45:00,35.81,35.81,35.75,35.79,22300.0,22.472,22.472,22.4343,22.4594,22300.0
2010-10-29 11:50:00,35.79,35.8,35.76,35.8,4500.0,22.4594,22.4657,22.4406,22.4657,4500.0
2010-10-29 11:55:00,35.79,35.83,35.79,35.83,9300.0,22.4594,22.4845,22.4594,22.4845,9300.0
2010-10-29 12:00:00,35.84,35.84,35.84,35.84,200.0,22.4908,22.4908,22.4908,22.4908,200.0
2010-10-29 12:05:00,35.85,35.86,35.83,35.84,6800.0,22.4971,22.5033,22.4845,22.4908,6800.0
2010-10-29 12:10:00,35.82,35.84,35.82,35.84,2300.0,22.4782,22.4908,22.4782,22.4908,2300.0
2010-10-29 12:15:00,35.83,35.87,35.83,35.85,4600.0,22.4845,22.5096,22.4845,22.4971,4600.0
2010-10-29 12:20:00,35.85,35.87,35.85,35.86,3000.0,22.4971,22.5096,22.4971,22.5033,3000.0
2010-10-29 12:25:00,35.86,35.87,35.84,35.87,3400.0,22.5033,22.5096,22.4908,22.5096,3400.0
2010-10-29 12:30:00,35.87,35.89,35.87,35.89,4900.0,22.5096,22.5222,22.5096,22.5222,4900.0
2010-10-29 12:35:00,35.89,35.91,35.89,35.89,1900.0,22.5222,22.5347,22.5222,22.5222,1900.0
2010-10-29 12:40:00,35.89,35.89,35.88,35.88,1900.0,22.5222,22.5222,22.5159,22.5159,1900.0
2010-10-29 12:45:00,35.89,35.9,35.88,35.88,11500.0,22.5222,22.5284,22.5159,22.5159,11500.0
2010-10-29 12:50:00,35.87,35.89,35.87,35.88,4900.0,22.5096,22.5222,22.5096,22.5159,4900.0
2010-10-29 12:55:00,35.89,35.89,35.88,35.88,4200.0,22.5222,22.5222,22.5159,22.5159,4200.0
2010-10-29 13:00:00,35.88,35.88,35.87,35.87,700.0,22.5159,22.5159,22.5096,22.5096,700.0
2010-10-29 13:05:00,35.87,35.89,35.87,35.88,4900.0,22.5096,22.5222,22.5096,22.5159,4900.0
2010-10-29 13:10:00,35.88,35.88,35.85,35.86,1500.0,22.5159,22.5159,22.4971,22.5033,1500.0
2010-10-29 13:15:00,35.86,35.86,35.84,35.85,1900.0,22.5033,22.5033,22.4908,22.4971,1900.0
2010-10-29 13:20:00,35.86,35.89,35.86,35.89,2300.0,22.5033,22.5222,22.5033,22.5222,2300.0
2010-10-29 13:25:00,35.88,35.88,35.87,35.87,3300.0,22.5159,22.5159,22.5096,22.5096,3300.0
2010-10-29 13:30:00,35.89,35.9,35.88,35.88,800.0,22.5222,22.5284,22.5159,22.5159,800.0
2010-10-29 13:35:00,35.88,35.88,35.87,35.87,2700.0,22.5159,22.5159,22.5096,22.5096,2700.0
2010-10-29 13:40:00,35.87,35.87,35.85,35.87,6000.0,22.5096,22.5096,22.4971,22.5096,6000.0
2010-10-29 13:45:00,35.88,35.89,35.88,35.89,1100.0,22.5159,22.5222,22.5159,22.5222,1100.0
2010-10-29 13:50:00,35.89,35.91,35.89,35.91,4400.0,22.5222,22.5347,22.5222,22.5347,4400.0
2010-10-29 13:55:00,35.92,35.93,35.92,35.93,2300.0,22.541,22.5473,22.541,22.5473,2300.0
2010-10-29 14:00:00,35.93,35.93,35.92,35.92,1100.0,22.5473,22.5473,22.541,22.541,1100.0
2010-10-29 14:05:00,35.92,35.93,35.91,35.93,15200.0,22.541,22.5473,22.5347,22.5473,15200.0
2010-10-29 14:10:00,35.92,35.94,35.92,35.93,31500.0,22.541,22.5535,22.541,22.5473,31500.0
2010-10-29 14:15:00,35.94,35.94,35.92,35.93,8100.0,22.5535,22.5535,22.541,22.5473,8100.0
2010-10-29 14:20:00,35.92,35.94,35.91,35.93,20200.0,22.541,22.5535,22.5347,22.5473,20200.0
2010-10-29 14:25:00,35.93,35.93,35.91,35.91,6700.0,22.5473,22.5473,22.5347,22.5347,6700.0
2010-10-29 14:30:00,35.92,35.92,35.89,35.91,8400.0,22.541,22.541,22.5222,22.5347,8400.0
2010-10-29 14:35:00,35.9,35.91,35.9,35.9,1500.0,22.5284,22.5347,22.5284,22.5284,1500.0
2010-10-29 14:40:00,35.9,35.91,35.89,35.9,11500.0,22.5284,22.5347,22.5222,22.5284,11500.0
2010-10-29 14:45:00,35.91,35.91,35.9,35.91,10800.0,22.5347,22.5347,22.5284,22.5347,10800.0
2010-10-29 14:50:00,35.9,35.91,35.89,35.9,17700.0,22.5284,22.5347,22.5222,22.5284,17700.0
2010-10-29 14:55:00,35.91,35.91,35.87,35.88,20200.0,22.5347,22.5347,22.5096,22.5159,20200.0
2010-10-29 15:00:00,35.87,35.9,35.87,35.89,12200.0,22.5096,22.5284,22.5096,22.5222,12200.0
2010-10-29 15:05:00,35.89,35.89,35.88,35.89,700.0,22.5222,22.5222,22.5159,22.5222,700.0
2010-10-29 15:10:00,35.89,35.89,35.87,35.89,2400.0,22.5222,22.5222,22.5096,22.5222,2400.0
2010-10-29 15:15:00,35.89,35.91,35.89,35.9,18500.0,22.5222,22.5347,22.5222,22.5284,18500.0
2010-10-29 15:20:00,35.88,35.91,35.87,35.91,5600.0,22.5159,22.5347,22.5096,22.5347,5600.0
2010-10-29 15:25:00,35.91,35.92,35.89,35.89,5300.0,22.5347,22.541,22.5222,22.5222,5300.0
2010-10-29 15:30:00,35.9,35.92,35.9,35.92,4700.0,22.5284,22.541,22.5284,22.541,4700.0
2010-10-29 15:35:00,35.91,35.94,35.9,35.94,3000.0,22.5347,22.5535,22.5284,22.5535,3000.0
2010-10-29 15:40:00,35.92,35.94,35.92,35.94,4700.0,22.541,22.5535,22.541,22.5535,4700.0
2010-10-29 15:45:00,35.93,35.93,35.9,35.9,16600.0,22.5473,22.5473,22.5284,22.5284,16600.0
2010-10-29 15:50:00,35.91,35.92,35.89,35.9,11200.0,22.5347,22.541,22.5222,22.5284,11200.0
2010-10-29 15:55:00,35.91,35.92,35.88,35.88,14200.0,22.5347,22.541,22.5159,22.5159,14200.0
2010-11-01 09:30:00,35.96,35.98,35.94,35.98,14300.0,22.5661,22.5786,22.5535,22.5786,14300.0
2010-11-01 09:35:00,35.97,36.0,35.96,36.0,23200.0,22.5724,22.5912,22.5661,22.5912,23200.0
2010-11-01 09:40:00,36.01,36.04,36.01,36.03,13000.0,22.5975,22.6163,22.5975,22.61,13000.0
2010-11-01 09:45:00,36.04,36.05,36.03,36.04,15800.0,22.6163,22.6226,22.61,22.6163,15800.0
2010-11-01 09:50:00,36.04,36.05,36.02,36.02,8300.0,22.6163,22.6226,22.6038,22.6038,8300.0
2010-11-01 09:55:00,36.01,36.01,35.99,36.0,3900.0,22.5975,22.5975,22.5849,22.5912,3900.0
2010-11-01 10:00:00,36.0,36.04,36.0,36.04,16800.0,22.5912,22.6163,22.5912,22.6163,16800.0
2010-11-01 10:05:00,36.05,36.09,36.03,36.05,51700.0,22.6226,22.6477,22.61,22.6226,51700.0
2010-11-01 10:10:00,36.03,36.04,36.01,36.04,9600.0,22.61,22.6163,22.5975,22.6163,9600.0
2010-11-01 10:15:00,36.04,36.05,36.01,36.01,9800.0,22.6163,22.6226,22.5975,22.5975,9800.0
2010-11-01 10:20:00,36.02,36.02,35.96,35.98,27600.0,22.6038,22.6038,22.5661,22.5786,27600.0
2010-11-01 10:25:00,35.98,36.0,35.95,35.99,17700.0,22.5786,22.5912,22.5598,22.5849,17700.0
2010-11-01 10:30:00,36.0,36.02,35.98,35.98,6300.0,22.5912,22.6038,22.5786,22.5786,6300.0
2010-11-01 10:35:00,35.95,35.95,35.93,35.95,28700.0,22.5598,22.5598,22.5473,22.5598,28700.0
2010-11-01 10:40:00,35.95,35.96,35.93,35.95,166400.0,22.5598,22.5661,22.5473,22.5598,166400.0
2010-11-01 10:45:00,35.95,35.98,35.94,35.98,80100.0,22.5598,22.5786,22.5535,22.5786,80100.0
2010-11-01 10:50:00,35.98,36.0,35.97,35.98,17000.0,22.5786,22.5912,22.5724,22.5786,17000.0
2010-11-01 10:55:00,35.96,35.97,35.94,35.95,12700.0,22.5661,22.5724,22.5535,22.5598,12700.0
2010-11-01 11:00:00,35.95,35.95,35.87,35.88,20100.0,22.5598,22.5598,22.5096,22.5159,20100.0
2010-11-01 11:05:00,35.86,35.88,35.84,35.87,7500.0,22.5033,22.5159,22.4908,22.5096,7500.0
2010-11-01 11:10:00,35.88,35.89,35.87,35.88,2700.0,22.5159,22.5222,22.5096,22.5159,2700.0
2010-11-01 11:15:00,35.89,35.89,35.81,35.83,6600.0,22.5222,22.5222,22.472,22.4845,6600.0
2010-11-01 11:20:00,35.84,35.84,35.79,35.8,29700.0,22.4908,22.4908,22.4594,22.4657,29700.0
2010-11-01 11:25:00,35.79,35.81,35.77,35.81,4500.0,22.4594,22.472,22.4469,22.472,4500.0
2010-11-01 11:30:00,35.8,35.8,35.75,35.77,39300.0,22.4657,22.4657,22.4343,22.4469,39300.0
2010-11-01 11:35:00,35.77,35.77,35.72,35.75,5600.0,22.4469,22.4469,22.4155,22.4343,5600.0
2010-11-01 11:40:00,35.76,35.77,35.76,35.77,6200.0,22.4406,22.4469,22.4406,22.4469,6200.0
2010-11-01 11:45:00,35.77,35.83,35.76,35.83,3000.0,22.4469,22.4845,22.4406,22.4845,3000.0
2010-11-01 11:50:00,35.83,35.83,35.79,35.81,196500.0,22.4845,22.4845,22.4594,22.472,196500.0
2010-11-01 11:55:00,35.82,35.85,35.82,35.85,16500.0,22.4782,22.4971,22.4782,22.4971,16500.0
2010-11-01 12:00:00,35.87,35.87,35.85,35.85,11700.0,22.5096,22.5096,22.4971,22.4971,11700.0
2010-11-01 12:05:00,35.85,35.85,35.83,35.83,1500.0,22.4971,22.4971,22.4845,22.4845,1500.0
2010-11-01 12:10:00,35.83,35.84,35.81,35.84,4700.0,22.4845,22.4908,22.472,22.4908,4700.0
2010-11-01 12:15:00,35.84,35.88,35.84,35.86,4200.0,22.4908,22.5159,22.4908,22.5033,4200.0
2010-11-01 12:20:00,35.85,35.89,35.85,35.89,7200.0,22.4971,22.5222,22.4971,22.5222,7200.0
2010-11-01 12:25:00,35.88,35.88,35.86,35.87,2400.0,22.5159,22.5159,22.5033,22.5096,2400.0
2010-11-01 12:30:00,35.85,35.85,35.82,35.85,2900.0,22.4971,22.4971,22.4782,22.4971,2900.0
2010-11-01 12:35:00,35.85,35.85,35.82,35.84,14900.0,22.4971,22.4971,22.4782,22.4908,14900.0
2010-11-01 12:40:00,35.84,35.85,35.83,35.84,8100.0,22.4908,22.4971,22.4845,22.4908,8100.0
2010-11-01 12:45:00,35.84,35.84,35.78,35.78,8100.0,22.4908,22.4908,22.4531,22.4531,8100.0
2010-11-01 12:50:00,35.77,35.78,35.75,35.75,1300.0,22.4469,22.4531,22.4343,22.4343,1300.0
2010-11-01 12:55:00,35.77,35.77,35.77,35.77,500.0,22.4469,22.4469,22.4469,22.4469,500.0
2010-11-01 13:00:00,35.78,35.81,35.77,35.77,4800.0,22.4531,22.472,22.4469,22.4469,4800.0
2010-11-01 13:05:00,35.76,35.79,35.75,35.79,2100.0,22.4406,22.4594,22.4343,22.4594,2100.0
2010-11-01 13:10:00,35.79,35.81,35.79,35.8,5600.0,22.4594,22.472,22.4594,22.4657,5600.0
2010-11-01 13:15:00,35.79,35.8,35.77,35.79,1500.0,22.4594,22.4657,22.4469,22.4594,1500.0
2010-11-01 13:20:00,35.79,35.81,35.77,35.79,17100.0,22.4594,22.472,22.4469,22.4594,17100.0
2010-11-01 13:25:00,35.79,35.79,35.76,35.79,8900.0,22.4594,22.4594,22.4406,22.4594,8900.0
2010-11-01 13:30:00,35.79,35.8,35.77,35.79,7700.0,22.4594,22.4657,22.4469,22.4594,7700.0
2010-11-01 13:35:00,35.79,35.81,35.79,35.8,3100.0,22.4594,22.472,22.4594,22.4657,3100.0
2010-11-01 13:40:00,35.8,35.82,35.8,35.82,4500.0,22.4657,22.4782,22.4657,22.4782,4500.0
2010-11-01 13:45:00,35.83,35.85,35.83,35.85,1700.0,22.4845,22.4971,22.4845,22.4971,1700.0
2010-11-01 13:50:00,35.85,35.85,35.84,35.84,3300.0,22.4971,22.4971,22.4908,22.4908,3300.0
2010-11-01 13:55:00,35.84,35.84,35.81,35.81,2600.0,22.4908,22.4908,22.472,22.472,2600.0
2010-11-01 14:00:00,35.81,35.82,35.8,35.8,2600.0,22.472,22.4782,22.4657,22.4657,2600.0
2010-11-01 14:05:00,35.8,35.81,35.78,35.8,23600.0,22.4657,22.472,22.4531,22.4657,23600.0
2010-11-01 14:10:00,35.81,35.81,35.8,35.8,4200.0,22.472,22.472,22.4657,22.4657,4200.0
2010-11-01 14:15:00,35.79,35.8,35.77,35.78,4400.0,22.4594,22.4657,22.4469,22.4531,4400.0
2010-11-01 14:20:00,35.78,35.81,35.78,35.79,4500.0,22.4531,22.472,22.4531,22.4594,4500.0
2010-11-01 14:25:00,35.78,35.78,35.76,35.77,3200.0,22.4531,22.4531,22.4406,22.4469,3200.0
2010-11-01 14:30:00,35.75,35.78,35.75,35.78,2800.0,22.4343,22.4531,22.4343,22.4531,2800.0
2010-11-01 14:35:00,35.77,35.77,35.72,35.72,16800.0,22.4469,22.4469,22.4155,22.4155,16800.0
2010-11-01 14:40:00,35.72,35.72,35.68,35.71,12300.0,22.4155,22.4155,22.3904,22.4092,12300.0
2010-11-01 14:45:00,35.72,35.72,35.68,35.68,2200.0,22.4155,22.4155,22.3904,22.3904,2200.0
2010-11-01 14:50:00,35.69,35.72,35.68,35.72,1800.0,22.3967,22.4155,22.3904,22.4155,1800.0
2010-11-01 14:55:00,35.72,35.73,35.69,35.73,6800.0,22.4155,22.4218,22.3967,22.4218,6800.0
2010-11-01 15:00:00,35.72,35.72,35.68,35.68,4600.0,22.4155,22.4155,22.3904,22.3904,4600.0
2010-11-01 15:05:00,35.69,35.69,35.55,35.6,16100.0,22.3967,22.3967,22.3088,22.3402,16100.0
2010-11-01 15:10:00,35.6,35.6,35.57,35.58,7400.0,22.3402,22.3402,22.3214,22.3276,7400.0
2010-11-01 15:15:00,35.57,35.6,35.57,35.58,15300.0,22.3214,22.3402,22.3214,22.3276,15300.0
2010-11-01 15:20:00,35.58,35.63,35.57,35.63,47900.0,22.3276,22.359,22.3214,22.359,47900.0
2010-11-01 15:25:00,35.65,35.67,35.65,35.65,4700.0,22.3716,22.3841,22.3716,22.3716,4700.0
2010-11-01 15:30:00,35.65,35.68,35.65,35.67,6300.0,22.3716,22.3904,22.3716,22.3841,6300.0
2010-11-01 15:35:00,35.66,35.66,35.64,35.64,13900.0,22.3778,22.3778,22.3653,22.3653,13900.0
2010-11-01 15:40:00,35.65,35.66,35.65,35.65,3500.0,22.3716,22.3778,22.3716,22.3716,3500.0
2010-11-01 15:45:00,35.66,35.71,35.66,35.71,7300.0,22.3778,22.4092,22.3778,22.4092,7300.0
2010-11-01 15:50:00,35.71,35.73,35.7,35.73,14200.0,22.4092,22.4218,22.4029,22.4218,14200.0
2010-11-01 15:55:00,35.74,35.77,35.74,35.75,25100.0,22.428,22.4469,22.428,22.4343,25100.0
2010-11-02 09:30:00,36.32,36.35,36.31,36.33,33600.0,22.792,22.8108,22.7857,22.7983,33600.0
2010-11-02 09:35:00,36.33,36.35,36.31,36.33,48900.0,22.7983,22.8108,22.7857,22.7983,48900.0
2010-11-02 09:40:00,36.33,36.37,36.33,36.35,13900.0,22.7983,22.8234,22.7983,22.8108,13900.0
2010-11-02 09:45:00,36.4,36.41,36.37,36.39,7000.0,22.8422,22.8485,22.8234,22.8359,7000.0
2010-11-02 09:50:00,36.38,36.41,36.36,36.39,17200.0,22.8297,22.8485,22.8171,22.8359,17200.0
2010-11-02 09:55:00,36.38,36.38,36.34,36.34,19400.0,22.8297,22.8297,22.8046,22.8046,19400.0
2010-11-02 10:00:00,36.34,36.36,36.33,36.34,6700.0,22.8046,22.8171,22.7983,22.8046,6700.0
2010-11-02 10:05:00,36.36,36.37,36.34,36.34,10000.0,22.8171,22.8234,22.8046,22.8046,10000.0
2010-11-02 10:10:00,36.33,36.34,36.28,36.29,6800.0,22.7983,22.8046,22.7669,22.7732,6800.0
2010-11-02 10:15:00,36.29,36.32,36.29,36.32,6200.0,22.7732,22.792,22.7732,22.792,6200.0
2010-11-02 10:20:00,36.31,36.33,36.3,36.31,12400.0,22.7857,22.7983,22.7795,22.7857,12400.0
2010-11-02 10:25:00,36.29,36.31,36.29,36.29,13500.0,22.7732,22.7857,22.7732,22.7732,13500.0
2010-11-02 10:30:00,36.3,36.3,36.24,36.24,6100.0,22.7795,22.7795,22.7418,22.7418,6100.0
2010-11-02 10:35:00,36.23,36.25,36.23,36.25,7200.0,22.7355,22.7481,22.7355,22.7481,7200.0
2010-11-02 10:40:00,36.26,36.29,36.26,36.29,4000.0,22.7544,22.7732,22.7544,22.7732,4000.0
2010-11-02 10:45:00,36.29,36.31,36.28,36.29,4700.0,22.7732,22.7857,22.7669,22.7732,4700.0
2010-11-02 10:50:00,36.29,36.29,36.28,36.29,3900.0,22.7732,22.7732,22.7669,22.7732,3900.0
2010-11-02 10:55:00,36.27,36.28,36.27,36.28,2800.0,22.7606,22.7669,22.7606,22.7669,2800.0
2010-11-02 11:00:00,36.29,36.33,36.29,36.31,10100.0,22.7732,22.7983,22.7732,22.7857,10100.0
2010-11-02 11:05:00,36.32,36.34,36.32,36.34,3200.0,22.792,22.8046,22.792,22.8046,3200.0
2010-11-02 11:10:00,36.34,36.35,36.33,36.33,5000.0,22.8046,22.8108,22.7983,22.7983,5000.0
2010-11-02 11:15:00,36.34,36.35,36.32,36.35,28100.0,22.8046,22.8108,22.792,22.8108,28100.0
2010-11-02 11:20:00,36.34,36.36,36.34,36.35,5200.0,22.8046,22.8171,22.8046,22.8108,5200.0
2010-11-02 11:25:00,36.35,36.35,36.33,36.33,1700.0,22.8108,22.8108,22.7983,22.7983,1700.0
2010-11-02 11:30:00,36.32,36.33,36.32,36.33,4200.0,22.792,22.7983,22.792,22.7983,4200.0
2010-11-02 11:35:00,36.33,36.34,36.32,36.32,5500.0,22.7983,22.8046,22.792,22.792,5500.0
2010-11-02 11:40:00,36.32,36.32,36.3,36.3,1200.0,22.792,22.792,22.7795,22.7795,1200.0
2010-11-02 11:45:00,36.3,36.3,36.29,36.29,8700.0,22.7795,22.7795,22.7732,22.7732,8700.0
2010-11-02 11:50:00,36.29,36.31,36.28,36.3,23300.0,22.7732,22.7857,22.7669,22.7795,23300.0
2010-11-02 11:55:00,36.29,36.32,36.29,36.32,4700.0,22.7732,22.792,22.7732,22.792,4700.0
2010-11-02 12:00:00,36.33,36.34,36.32,36.34,3700.0,22.7983,22.8046,22.792,22.8046,3700.0
2010-11-02 12:05:00,36.34,36.36,36.34,36.34,900.0,22.8046,22.8171,22.8046,22.8046,900.0
2010-11-02 12:10:00,36.35,36.35,36.34,36.34,6300.0,22.8108,22.8108,22.8046,22.8046,6300.0
2010-11-02 12:15:00,36.34,36.35,36.34,36.35,1900.0,22.8046,22.8108,22.8046,22.8108,1900.0
2010-11-02 12:20:00,36.35,36.36,36.34,36.34,3600.0,22.8108,22.8171,22.8046,22.8046,3600.0
2010-11-02 12:25:00,36.35,36.36,36.35,36.35,3300.0,22.8108,22.8171,22.8108,22.8108,3300.0
2010-11-02 12:30:00,36.35,36.35,36.34,36.34,10200.0,22.8108,22.8108,22.8046,22.8046,10200.0
2010-11-02 12:35:00,36.33,36.35,36.33,36.35,2100.0,22.7983,22.8108,22.7983,22.8108,2100.0
2010-11-02 12:40:00,36.35,36.35,36.35,36.35,800.0,22.8108,22.8108,22.8108,22.8108,800.0
2010-11-02 12:45:00,36.35,36.37,36.35,36.37,3000.0,22.8108,22.8234,22.8108,22.8234,3000.0
2010-11-02 12:50:00,36.38,36.38,36.38,36.38,1000.0,22.8297,22.8297,22.8297,22.8297,1000.0
2010-11-02 12:55:00,36.37,36.38,36.37,36.38,300.0,22.8234,22.8297,22.8234,22.8297,300.0
2010-11-02 13:00:00,36.38,36.39,36.38,36.39,7200.0,22.8297,22.8359,22.8297,22.8359,7200.0
2010-11-02 13:05:00,36.39,36.4,36.39,36.39,12700.0,22.8359,22.8422,22.8359,22.8359,12700.0
2010-11-02 13:10:00,36.39,36.39,36.39,36.39,1800.0,22.8359,22.8359,22.8359,22.8359,1800.0
2010-11-02 13:15:00,36.38,36.39,36.38,36.38,2500.0,22.8297,22.8359,22.8297,22.8297,2500.0
2010-11-02 13:20:00,36.38,36.41,36.37,36.41,6000.0,22.8297,22.8485,22.8234,22.8485,6000.0
2010-11-02 13:25:00,36.4,36.41,36.39,36.4,6400.0,22.8422,22.8485,22.8359,22.8422,6400.0
2010-11-02 13:30:00,36.4,36.4,36.38,36.38,5200.0,22.8422,22.8422,22.8297,22.8297,5200.0
2010-11-02 13:35:00,36.39,36.39,36.37,36.37,4000.0,22.8359,22.8359,22.8234,22.8234,4000.0
2010-11-02 13:40:00,36.37,36.4,36.37,36.4,9600.0,22.8234,22.8422,22.8234,22.8422,9600.0
2010-11-02 13:45:00,36.4,36.41,36.37,36.38,8800.0,22.8422,22.8485,22.8234,22.8297,8800.0
2010-11-02 13:50:00,36.4,36.42,36.4,36.42,4200.0,22.8422,22.8548,22.8422,22.8548,4200.0
2010-11-02 13:55:00,36.42,36.44,36.4,36.41,7500.0,22.8548,22.8673,22.8422,22.8485,7500.0
2010-11-02 14:00:00,36.4,36.42,36.4,36.4,1300.0,22.8422,22.8548,22.8422,22.8422,1300.0
2010-11-02 14:05:00,36.4,36.4,36.39,36.39,3800.0,22.8422,22.8422,22.8359,22.8359,3800.0
2010-11-02 14:10:00,36.39,36.4,36.38,36.39,5900.0,22.8359,22.8422,22.8297,22.8359,5900.0
2010-11-02 14:15:00,36.38,36.39,36.37,36.37,3300.0,22.8297,22.8359,22.8234,22.8234,3300.0
2010-11-02 14:20:00,36.38,36.38,36.37,36.38,1200.0,22.8297,22.8297,22.8234,22.8297,1200.0
2010-11-02 14:25:00,36.37,36.38,36.37,36.38,8300.0,22.8234,22.8297,22.8234,22.8297,8300.0
2010-11-02 14:30:00,36.38,36.39,36.36,36.36,2700.0,22.8297,22.8359,22.8171,22.8171,2700.0
2010-11-02 14:35:00,36.36,36.37,36.36,36.37,6600.0,22.8171,22.8234,22.8171,22.8234,6600.0
2010-11-02 14:40:00,36.37,36.37,36.34,36.35,5400.0,22.8234,22.8234,22.8046,22.8108,5400.0
2010-11-02 14:45:00,36.35,36.36,36.33,36.34,12600.0,22.8108,22.8171,22.7983,22.8046,12600.0
2010-11-02 14:50:00,36.35,36.38,36.35,36.38,10300.0,22.8108,22.8297,22.8108,22.8297,10300.0
2010-11-02 14:55:00,36.37,36.38,36.36,36.36,9300.0,22.8234,22.8297,22.8171,22.8171,9300.0
2010-11-02 15:00:00,36.37,36.39,36.37,36.39,6400.0,22.8234,22.8359,22.8234,22.8359,6400.0
2010-11-02 15:05:00,36.38,36.39,36.36,36.37,12600.0,22.8297,22.8359,22.8171,22.8234,12600.0
2010-11-02 15:10:00,36.37,36.38,36.36,36.38,3800.0,22.8234,22.8297,22.8171,22.8297,3800.0
2010-11-02 15:15:00,36.38,36.39,36.37,36.39,8800.0,22.8297,22.8359,22.8234,22.8359,8800.0
2010-11-02 15:20:00,36.39,36.39,36.38,36.39,2600.0,22.8359,22.8359,22.8297,22.8359,2600.0
2010-11-02 15:25:00,36.39,36.39,36.37,36.37,9100.0,22.8359,22.8359,22.8234,22.8234,9100.0
2010-11-02 15:30:00,36.38,36.38,36.35,36.36,5300.0,22.8297,22.8297,22.8108,22.8171,5300.0
2010-11-02 15:35:00,36.36,36.37,36.35,36.36,8400.0,22.8171,22.8234,22.8108,22.8171,8400.0
2010-11-02 15:40:00,36.35,36.36,36.34,36.34,5000.0,22.8108,22.8171,22.8046,22.8046,5000.0
2010-11-02 15:45:00,36.35,36.36,36.34,36.35,9800.0,22.8108,22.8171,22.8046,22.8108,9800.0
2010-11-02 15:50:00,36.36,36.41,36.36,36.41,14200.0,22.8171,22.8485,22.8171,22.8485,14200.0
2010-11-02 15:55:00,36.4,36.4,36.35,36.38,45300.0,22.8422,22.8422,22.8108,22.8297,45300.0
2010-11-03 09:30:00,36.44,36.44,36.36,36.37,19200.0,22.8673,22.8673,22.8171,22.8234,19200.0
2010-11-03 09:35:00,36.38,36.39,36.36,36.37,56700.0,22.8297,22.8359,22.8171,22.8234,56700.0
2010-11-03 09:40:00,36.37,36.38,36.33,36.35,10500.0,22.8234,22.8297,22.7983,22.8108,10500.0
2010-11-03 09:45:00,36.35,36.38,36.33,36.38,113500.0,22.8108,22.8297,22.7983,22.8297,113500.0
2010-11-03 09:50:00,36.39,36.39,36.36,36.37,18700.0,22.8359,22.8359,22.8171,22.8234,18700.0
2010-11-03 09:55:00,36.38,36.4,36.37,36.4,9500.0,22.8297,22.8422,22.8234,22.8422,9500.0
2010-11-03 10:00:00,36.4,36.4,36.35,36.37,21000.0,22.8422,22.8422,22.8108,22.8234,21000.0
2010-11-03 10:05:00,36.36,36.39,36.35,36.38,38400.0,22.8171,22.8359,22.8108,22.8297,38400.0
2010-11-03 10:10:00,36.4,36.4,36.38,36.38,4100.0,22.8422,22.8422,22.8297,22.8297,4100.0
2010-11-03 10:15:00,36.4,36.41,36.38,36.39,3300.0,22.8422,22.8485,22.8297,22.8359,3300.0
2010-11-03 10:20:00,36.39,36.41,36.38,36.39,7900.0,22.8359,22.8485,22.8297,22.8359,7900.0
2010-11-03 10:25:00,36.39,36.42,36.39,36.39,4900.0,22.8359,22.8548,22.8359,22.8359,4900.0
2010-11-03 10:30:00,36.39,36.41,36.39,36.41,7200.0,22.8359,22.8485,22.8359,22.8485,7200.0
2010-11-03 10:35:00,36.42,36.42,36.41,36.42,2500.0,22.8548,22.8548,22.8485,22.8548,2500.0
2010-11-03 10:40:00,36.4,36.4,36.36,36.37,54800.0,22.8422,22.8422,22.8171,22.8234,54800.0
2010-11-03 10:45:00,36.36,36.37,36.32,36.32,133100.0,22.8171,22.8234,22.792,22.792,133100.0
2010-11-03 10:50:00,36.32,36.36,36.32,36.36,85200.0,22.792,22.8171,22.792,22.8171,85200.0
2010-11-03 10:55:00,36.35,36.36,36.34,36.35,40300.0,22.8108,22.8171,22.8046,22.8108,40300.0
2010-11-03 11:00:00,36.35,36.35,36.32,36.34,22100.0,22.8108,22.8108,22.792,22.8046,22100.0
2010-11-03 11:05:00,36.34,36.35,36.28,36.28,13900.0,22.8046,22.8108,22.7669,22.7669,13900.0
2010-11-03 11:10:00,36.27,36.27,36.2,36.2,93400.0,22.7606,22.7606,22.7167,22.7167,93400.0
2010-11-03 11:15:00,36.21,36.22,36.17,36.18,18800.0,22.723,22.7293,22.6979,22.7042,18800.0
2010-11-03 11:20:00,36.19,36.22,36.19,36.21,8900.0,22.7104,22.7293,22.7104,22.723,8900.0
2010-11-03 11:25:00,36.21,36.21,36.16,36.19,19900.0,22.723,22.723,22.6916,22.7104,19900.0
2010-11-03 11:30:00,36.2,36.21,36.19,36.19,6500.0,22.7167,22.723,22.7104,22.7104,6500.0
2010-11-03 11:35:00,36.21,36.25,36.21,36.25,30700.0,22.723,22.7481,22.723,22.7481,30700.0
2010-11-03 11:40:00,36.26,36.27,36.24,36.24,1500.0,22.7544,22.7606,22.7418,22.7418,1500.0
2010-11-03 11:45:00,36.23,36.24,36.23,36.23,5200.0,22.7355,22.7418,22.7355,22.7355,5200.0
2010-11-03 11:50:00,36.24,36.24,36.22,36.22,9200.0,22.7418,22.7418,22.7293,22.7293,9200.0
2010-11-03 11:55:00,36.22,36.22,36.21,36.22,18300.0,22.7293,22.7293,22.723,22.7293,18300.0
2010-11-03 12:00:00,36.2,36.2,36.12,36.12,3600.0,22.7167,22.7167,22.6665,22.6665,3600.0
2010-11-03 12:05:00,36.12,36.14,36.12,36.14,2100.0,22.6665,22.6791,22.6665,22.6791,2100.0
2010-11-03 12:10:00,36.15,36.18,36.15,36.17,7000.0,22.6853,22.7042,22.6853,22.6979,7000.0
2010-11-03 12:15:00,36.19,36.2,36.18,36.2,2600.0,22.7104,22.7167,22.7042,22.7167,2600.0
2010-11-03 12:20:00,36.2,36.2,36.17,36.17,10800.0,22.7167,22.7167,22.6979,22.6979,10800.0
2010-11-03 12:25:00,36.16,36.2,36.16,36.2,34300.0,22.6916,22.7167,22.6916,22.7167,34300.0
2010-11-03 12:30:00,36.21,36.25,36.2,36.25,8300.0,22.723,22.7481,22.7167,22.7481,8300.0
2010-11-03 12:35:00,36.25,36.25,36.23,36.25,4600.0,22.7481,22.7481,22.7355,22.7481,4600.0
2010-11-03 12:40:00,36.25,36.25,36.21,36.22,7200.0,22.7481,22.7481,22.723,22.7293,7200.0
2010-11-03 12:45:00,36.24,36.24,36.21,36.21,800.0,22.7418,22.7418,22.723,22.723,800.0
2010-11-03 12:50:00,36.22,36.24,36.2,36.24,5000.0,22.7293,22.7418,22.7167,22.7418,5000.0
2010-11-03 12:55:00,36.23,36.25,36.23,36.25,2300.0,22.7355,22.7481,22.7355,22.7481,2300.0
2010-11-03 13:00:00,36.25,36.32,36.25,36.31,4000.0,22.7481,22.792,22.7481,22.7857,4000.0
2010-11-03 13:05:00,36.32,36.36,36.32,36.33,547000.0,22.792,22.8171,22.792,22.7983,547000.0
2010-11-03 13:10:00,36.33,36.34,36.31,36.32,42000.0,22.7983,22.8046,22.7857,22.792,42000.0
2010-11-03 13:15:00,36.33,36.33,36.29,36.29,3500.0,22.7983,22.7983,22.7732,22.7732,3500.0
2010-11-03 13:20:00,36.28,36.3,36.28,36.29,17200.0,22.7669,22.7795,22.7669,22.7732,17200.0
2010-11-03 13:25:00,36.29,36.29,36.27,36.27,2100.0,22.7732,22.7732,22.7606,22.7606,2100.0
2010-11-03 13:30:00,36.26,36.29,36.26,36.29,900.0,22.7544,22.7732,22.7544,22.7732,900.0
2010-11-03 13:35:00,36.3,36.3,36.26,36.29,73900.0,22.7795,22.7795,22.7544,22.7732,73900.0
2010-11-03 13:40:00,36.28,36.29,36.28,36.29,700.0,22.7669,22.7732,22.7669,22.7732,700.0
2010-11-03 13:45:00,36.29,36.32,36.29,36.32,18700.0,22.7732,22.792,22.7732,22.792,18700.0
2010-11-03 13:50:00,36.32,36.33,36.32,36.33,200.0,22.792,22.7983,22.792,22.7983,200.0
2010-11-03 13:55:00,36.33,36.33,36.3,36.3,5200.0,22.7983,22.7983,22.7795,22.7795,5200.0
2010-11-03 14:00:00,36.31,36.39,36.31,36.39,31500.0,22.7857,22.8359,22.7857,22.8359,31500.0
2010-11-03 14:05:00,36.4,36.41,36.36,36.37,26800.0,22.8422,22.8485,22.8171,22.8234,26800.0
2010-11-03 14:10:00,36.36,36.36,36.22,36.26,8100.0,22.8171,22.8171,22.7293,22.7544,8100.0
2010-11-03 14:15:00,36.24,36.62,36.19,36.45,152400.0,22.7418,22.9803,22.7104,22.8736,152400.0
2010-11-03 14:20:00,36.45,36.61,36.34,36.39,75900.0,22.8736,22.974,22.8046,22.8359,75900.0
2010-11-03 14:25:00,36.4,36.42,36.09,36.15,69700.0,22.8422,22.8548,22.6477,22.6853,69700.0
2010-11-03 14:30:00,36.13,36.23,36.04,36.19,27400.0,22.6728,22.7355,22.6163,22.7104,27400.0
2010-11-03 14:35:00,36.18,36.34,36.15,36.32,35800.0,22.7042,22.8046,22.6853,22.792,35800.0
2010-11-03 14:40:00,36.31,36.36,36.25,36.33,37300.0,22.7857,22.8171,22.7481,22.7983,37300.0
2010-11-03 14:45:00,36.36,36.42,36.33,36.38,20400.0,22.8171,22.8548,22.7983,22.8297,20400.0
2010-11-03 14:50:00,36.4,36.51,36.4,36.48,6400.0,22.8422,22.9112,22.8422,22.8924,6400.0
2010-11-03 14:55:00,36.47,36.57,36.47,36.54,16800.0,22.8861,22.9489,22.8861,22.9301,16800.0
2010-11-03 15:00:00,36.52,36.57,36.5,36.55,15100.0,22.9175,22.9489,22.905,22.9363,15100.0
2010-11-03 15:05:00,36.57,36.61,36.56,36.6,395600.0,22.9489,22.974,22.9426,22.9677,395600.0
2010-11-03 15:10:00,36.61,36.64,36.57,36.6,11100.0,22.974,22.9928,22.9489,22.9677,11100.0
2010-11-03 15:15:00,36.61,36.64,36.58,36.58,2900.0,22.974,22.9928,22.9552,22.9552,2900.0
2010-11-03 15:20:00,36.58,36.58,36.55,36.57,19800.0,22.9552,22.9552,22.9363,22.9489,19800.0
2010-11-03 15:25:00,36.57,36.58,36.54,36.55,27900.0,22.9489,22.9552,22.9301,22.9363,27900.0
2010-11-03 15:30:00,36.54,36.56,36.48,36.48,12500.0,22.9301,22.9426,22.8924,22.8924,12500.0
2010-11-03 15:35:00,36.5,36.54,36.5,36.52,10300.0,22.905,22.9301,22.905,22.9175,10300.0
2010-11-03 15:40:00,36.52,36.52,36.48,36.51,6000.0,22.9175,22.9175,22.8924,22.9112,6000.0
2010-11-03 15:45:00,36.52,36.54,36.5,36.54,12600.0,22.9175,22.9301,22.905,22.9301,12600.0
2010-11-03 15:50:00,36.55,36.57,36.53,36.56,11200.0,22.9363,22.9489,22.9238,22.9426,11200.0
2010-11-03 15:55:00,36.58,36.65,36.58,36.65,49300.0,22.9552,22.9991,22.9552,22.9991,49300.0
2010-11-04 09:30:00,37.35,37.35,37.28,37.3,72100.0,23.4384,23.4384,23.3944,23.407,72100.0
2010-11-04 09:35:00,37.31,37.36,37.3,37.36,70300.0,23.4133,23.4446,23.407,23.4446,70300.0
2010-11-04 09:40:00,37.36,37.38,37.33,37.35,47300.0,23.4446,23.4572,23.4258,23.4384,47300.0
2010-11-04 09:45:00,37.34,37.39,37.33,37.36,62800.0,23.4321,23.4635,23.4258,23.4446,62800.0
2010-11-04 09:50:00,37.36,37.4,37.35,37.4,36000.0,23.4446,23.4697,23.4384,23.4697,36000.0
2010-11-04 09:55:00,37.4,37.42,37.39,37.39,48200.0,23.4697,23.4823,23.4635,23.4635,48200.0
2010-11-04 10:00:00,37.4,37.4,37.34,37.34,36200.0,23.4697,23.4697,23.4321,23.4321,36200.0
2010-11-04 10:05:00,37.33,37.34,37.26,37.27,43400.0,23.4258,23.4321,23.3819,23.3882,43400.0
2010-11-04 10:10:00,37.27,37.3,37.27,37.28,32000.0,23.3882,23.407,23.3882,23.3944,32000.0
2010-11-04 10:15:00,37.28,37.33,37.26,37.31,32700.0,23.3944,23.4258,23.3819,23.4133,32700.0
2010-11-04 10:20:00,37.31,37.34,37.3,37.34,36200.0,23.4133,23.4321,23.407,23.4321,36200.0
2010-11-04 10:25:00,37.33,37.39,37.32,37.37,29400.0,23.4258,23.4635,23.4195,23.4509,29400.0
2010-11-04 10:30:00,37.38,37.38,37.37,37.37,9900.0,23.4572,23.4572,23.4509,23.4509,9900.0
2010-11-04 10:35:00,37.38,37.4,37.38,37.4,30600.0,23.4572,23.4697,23.4572,23.4697,30600.0
2010-11-04 10:40:00,37.39,37.4,37.37,37.37,17100.0,23.4635,23.4697,23.4509,23.4509,17100.0
2010-11-04 10:45:00,37.36,37.39,37.36,37.37,25800.0,23.4446,23.4635,23.4446,23.4509,25800.0
2010-11-04 10:50:00,37.38,37.4,37.38,37.4,7900.0,23.4572,23.4697,23.4572,23.4697,7900.0
2010-11-04 10:55:00,37.4,37.45,37.4,37.45,11200.0,23.4697,23.5011,23.4697,23.5011,11200.0
2010-11-04 11:00:00,37.45,37.48,37.45,37.48,12700.0,23.5011,23.5199,23.5011,23.5199,12700.0
2010-11-04 11:05:00,37.5,37.5,37.44,37.44,7600.0,23.5325,23.5325,23.4948,23.4948,7600.0
2010-11-04 11:10:00,37.44,37.45,37.42,37.42,19800.0,23.4948,23.5011,23.4823,23.4823,19800.0
2010-11-04 11:15:00,37.42,37.42,37.4,37.41,27800.0,23.4823,23.4823,23.4697,23.476,27800.0
2010-11-04 11:20:00,37.42,37.42,37.39,37.4,14900.0,23.4823,23.4823,23.4635,23.4697,14900.0
2010-11-04 11:25:00,37.39,37.4,37.38,37.39,11200.0,23.4635,23.4697,23.4572,23.4635,11200.0
2010-11-04 11:30:00,37.41,37.43,37.4,37.43,4700.0,23.476,23.4886,23.4697,23.4886,4700.0
2010-11-04 11:35:00,37.43,37.44,37.42,37.42,12000.0,23.4886,23.4948,23.4823,23.4823,12000.0
2010-11-04 11:40:00,37.41,37.43,37.39,37.39,9100.0,23.476,23.4886,23.4635,23.4635,9100.0
2010-11-04 11:45:00,37.39,37.39,37.36,37.36,6700.0,23.4635,23.4635,23.4446,23.4446,6700.0
2010-11-04 11:50:00,37.37,37.39,37.36,37.38,19300.0,23.4509,23.4635,23.4446,23.4572,19300.0
2010-11-04 11:55:00,37.39,37.39,37.36,37.36,8500.0,23.4635,23.4635,23.4446,23.4446,8500.0
2010-11-04 12:00:00,37.35,37.36,37.33,37.33,17100.0,23.4384,23.4446,23.4258,23.4258,17100.0
2010-11-04 12:05:00,37.34,37.34,37.3,37.31,27000.0,23.4321,23.4321,23.407,23.4133,27000.0
2010-11-04 12:10:00,37.32,37.35,37.32,37.35,11500.0,23.4195,23.4384,23.4195,23.4384,11500.0
2010-11-04 12:15:00,37.36,37.36,37.33,37.33,7800.0,23.4446,23.4446,23.4258,23.4258,7800.0
2010-11-04 12:20:00,37.34,37.35,37.33,37.35,28100.0,23.4321,23.4384,23.4258,23.4384,28100.0
2010-11-04 12:25:00,37.35,37.35,37.3,37.3,15500.0,23.4384,23.4384,23.407,23.407,15500.0
2010-11-04 12:30:00,37.31,37.37,37.31,37.36,24100.0,23.4133,23.4509,23.4133,23.4446,24100.0
2010-11-04 12:35:00,37.35,37.35,37.31,37.32,20400.0,23.4384,23.4384,23.4133,23.4195,20400.0
2010-11-04 12:40:00,37.33,37.33,37.32,37.32,2400.0,23.4258,23.4258,23.4195,23.4195,2400.0
2010-11-04 12:45:00,37.31,37.31,37.28,37.28,5100.0,23.4133,23.4133,23.3944,23.3944,5100.0
2010-11-04 12:50:00,37.26,37.28,37.25,37.26,10400.0,23.3819,23.3944,23.3756,23.3819,10400.0
2010-11-04 12:55:00,37.27,37.3,37.26,37.3,10600.0,23.3882,23.407,23.3819,23.407,10600.0
2010-11-04 13:00:00,37.3,37.31,37.29,37.31,11400.0,23.407,23.4133,23.4007,23.4133,11400.0
2010-11-04 13:05:00,37.31,37.32,37.3,37.32,6000.0,23.4133,23.4195,23.407,23.4195,6000.0
2010-11-04 13:10:00,37.32,37.33,37.32,37.33,7700.0,23.4195,23.4258,23.4195,23.4258,7700.0
2010-11-04 13:15:00,37.32,37.34,37.32,37.34,11300.0,23.4195,23.4321,23.4195,23.4321,11300.0
2010-11-04 13:20:00,37.34,37.36,37.33,37.36,18300.0,23.4321,23.4446,23.4258,23.4446,18300.0
2010-11-04 13:25:00,37.36,37.36,37.33,37.33,10400.0,23.4446,23.4446,23.4258,23.4258,10400.0
2010-11-04 13:30:00,37.35,37.37,37.31,37.32,18200.0,23.4384,23.4509,23.4133,23.4195,18200.0
2010-11-04 13:35:00,37.32,37.32,37.31,37.32,5200.0,23.4195,23.4195,23.4133,23.4195,5200.0
2010-11-04 13:40:00,37.32,37.35,37.31,37.35,10200.0,23.4195,23.4384,23.4133,23.4384,10200.0
2010-11-04 13:45:00,37.35,37.35,37.32,37.34,15800.0,23.4384,23.4384,23.4195,23.4321,15800.0
2010-11-04 13:50:00,37.34,37.35,37.34,37.35,5400.0,23.4321,23.4384,23.4321,23.4384,5400.0
2010-11-04 13:55:00,37.35,37.35,37.32,37.32,10100.0,23.4384,23.4384,23.4195,23.4195,10100.0
2010-11-04 14:00:00,37.32,37.34,37.31,37.32,14900.0,23.4195,23.4321,23.4133,23.4195,14900.0
2010-11-04 14:05:00,37.32,37.33,37.29,37.31,5600.0,23.4195,23.4258,23.4007,23.4133,5600.0
2010-11-04 14:10:00,37.31,37.34,37.31,37.34,12000.0,23.4133,23.4321,23.4133,23.4321,12000.0
2010-11-04 14:15:00,37.34,37.35,37.33,37.35,11400.0,23.4321,23.4384,23.4258,23.4384,11400.0
2010-11-04 14:20:00,37.35,37.37,37.35,37.35,4000.0,23.4384,23.4509,23.4384,23.4384,4000.0
2010-11-04 14:25:00,37.35,37.36,37.35,37.36,8500.0,23.4384,23.4446,23.4384,23.4446,8500.0
2010-11-04 14:30:00,37.36,37.37,37.35,37.37,11100.0,23.4446,23.4509,23.4384,23.4509,11100.0
2010-11-04 14:35:00,37.38,37.4,37.37,37.4,37700.0,23.4572,23.4697,23.4509,23.4697,37700.0
2010-11-04 14:40:00,37.4,37.42,37.38,37.38,12700.0,23.4697,23.4823,23.4572,23.4572,12700.0
2010-11-04 14:45:00,37.39,37.4,37.37,37.38,32100.0,23.4635,23.4697,23.4509,23.4572,32100.0
2010-11-04 14:50:00,37.38,37.39,37.38,37.38,8200.0,23.4572,23.4635,23.4572,23.4572,8200.0
2010-11-04 14:55:00,37.39,37.39,37.38,37.38,6400.0,23.4635,23.4635,23.4572,23.4572,6400.0
2010-11-04 15:00:00,37.39,37.4,37.38,37.38,16700.0,23.4635,23.4697,23.4572,23.4572,16700.0
2010-11-04 15:05:00,37.4,37.41,37.39,37.39,11400.0,23.4697,23.476,23.4635,23.4635,11400.0
2010-11-04 15:10:00,37.39,37.39,37.38,37.38,11900.0,23.4635,23.4635,23.4572,23.4572,11900.0
2010-11-04 15:15:00,37.39,37.4,37.37,37.38,8600.0,23.4635,23.4697,23.4509,23.4572,8600.0
2010-11-04 15:20:00,37.38,37.41,37.37,37.41,16600.0,23.4572,23.476,23.4509,23.476,16600.0
2010-11-04 15:25:00,37.4,37.46,37.39,37.45,24200.0,23.4697,23.5074,23.4635,23.5011,24200.0
2010-11-04 15:30:00,37.43,37.45,37.42,37.44,29300.0,23.4886,23.5011,23.4823,23.4948,29300.0
2010-11-04 15:35:00,37.45,37.46,37.44,37.44,23400.0,23.5011,23.5074,23.4948,23.4948,23400.0
2010-11-04 15:40:00,37.45,37.45,37.44,37.45,26700.0,23.5011,23.5011,23.4948,23.5011,26700.0
2010-11-04 15:45:00,37.45,37.45,37.4,37.4,13300.0,23.5011,23.5011,23.4697,23.4697,13300.0
2010-11-04 15:50:00,37.42,37.47,37.41,37.47,39200.0,23.4823,23.5137,23.476,23.5137,39200.0
2010-11-04 15:55:00,37.47,37.5,37.47,37.5,49100.0,23.5137,23.5325,23.5137,23.5325,49100.0
2010-11-05 09:30:00,37.29,37.29,37.26,37.28,20800.0,23.4007,23.4007,23.3819,23.3944,20800.0
2010-11-05 09:35:00,37.3,37.36,37.29,37.36,18000.0,23.407,23.4446,23.4007,23.4446,18000.0
2010-11-05 09:40:00,37.37,37.39,37.34,37.34,28500.0,23.4509,23.4635,23.4321,23.4321,28500.0
2010-11-05 09:45:00,37.34,37.39,37.33,37.33,44800.0,23.4321,23.4635,23.4258,23.4258,44800.0
2010-11-05 09:50:00,37.32,37.32,37.29,37.32,23800.0,23.4195,23.4195,23.4007,23.4195,23800.0
2010-11-05 09:55:00,37.32,37.34,37.31,37.33,11500.0,23.4195,23.4321,23.4133,23.4258,11500.0
2010-11-05 10:00:00,37.32,37.33,37.25,37.26,24600.0,23.4195,23.4258,23.3756,23.3819,24600.0
2010-11-05 10:05:00,37.25,37.31,37.24,37.3,16500.0,23.3756,23.4133,23.3693,23.407,16500.0
2010-11-05 10:10:00,37.3,37.34,37.3,37.34,9200.0,23.407,23.4321,23.407,23.4321,9200.0
2010-11-05 10:15:00,37.33,37.34,37.31,37.31,6500.0,23.4258,23.4321,23.4133,23.4133,6500.0
2010-11-05 10:20:00,37.31,37.37,37.31,37.37,1800.0,23.4133,23.4509,23.4133,23.4509,1800.0
2010-11-05 10:25:00,37.36,37.37,37.34,37.35,12100.0,23.4446,23.4509,23.4321,23.4384,12100.0
2010-11-05 10:30:00,37.37,37.38,37.36,37.37,8300.0,23.4509,23.4572,23.4446,23.4509,8300.0
2010-11-05 10:35:00,37.4,37.42,37.4,37.4,29300.0,23.4697,23.4823,23.4697,23.4697,29300.0
2010-11-05 10:40:00,37.39,37.4,37.39,37.39,11200.0,23.4635,23.4697,23.4635,23.4635,11200.0
2010-11-05 10:45:00,37.4,37.42,37.4,37.42,27900.0,23.4697,23.4823,23.4697,23.4823,27900.0
2010-11-05 10:50:00,37.44,37.44,37.41,37.44,10300.0,23.4948,23.4948,23.476,23.4948,10300.0
2010-11-05 10:55:00,37.45,37.45,37.43,37.44,3800.0,23.5011,23.5011,23.4886,23.4948,3800.0
2010-11-05 11:00:00,37.42,37.42,37.38,37.38,8500.0,23.4823,23.4823,23.4572,23.4572,8500.0
2010-11-05 11:05:00,37.37,37.38,37.36,37.38,5600.0,23.4509,23.4572,23.4446,23.4572,5600.0
2010-11-05 11:10:00,37.39,37.39,37.36,37.38,24000.0,23.4635,23.4635,23.4446,23.4572,24000.0
2010-11-05 11:15:00,37.37,37.39,37.37,37.39,2600.0,23.4509,23.4635,23.4509,23.4635,2600.0
2010-11-05 11:20:00,37.38,37.39,37.35,37.35,4000.0,23.4572,23.4635,23.4384,23.4384,4000.0
2010-11-05 11:25:00,37.36,37.38,37.35,37.35,31300.0,23.4446,23.4572,23.4384,23.4384,31300.0
2010-11-05 11:30:00,37.34,37.36,37.33,37.33,17700.0,23.4321,23.4446,23.4258,23.4258,17700.0
2010-11-05 11:35:00,37.33,37.33,37.3,37.31,13900.0,23.4258,23.4258,23.407,23.4133,13900.0
2010-11-05 11:40:00,37.31,37.32,37.26,37.26,15300.0,23.4133,23.4195,23.3819,23.3819,15300.0
2010-11-05 11:45:00,37.25,37.25,37.24,37.24,10400.0,23.3756,23.3756,23.3693,23.3693,10400.0
2010-11-05 11:50:00,37.24,37.24,37.2,37.22,10000.0,23.3693,23.3693,23.3442,23.3568,10000.0
2010-11-05 11:55:00,37.21,37.21,37.16,37.17,12500.0,23.3505,23.3505,23.3191,23.3254,12500.0
2010-11-05 12:00:00,37.16,37.19,37.14,37.19,6600.0,23.3191,23.338,23.3066,23.338,6600.0
2010-11-05 12:05:00,37.19,37.2,37.18,37.2,6600.0,23.338,23.3442,23.3317,23.3442,6600.0
2010-11-05 12:10:00,37.19,37.21,37.19,37.2,2700.0,23.338,23.3505,23.338,23.3442,2700.0
2010-11-05 12:15:00,37.2,37.22,37.18,37.18,18500.0,23.3442,23.3568,23.3317,23.3317,18500.0
2010-11-05 12:20:00,37.17,37.17,37.13,37.13,6800.0,23.3254,23.3254,23.3003,23.3003,6800.0
2010-11-05 12:25:00,37.14,37.16,37.14,37.15,6100.0,23.3066,23.3191,23.3066,23.3129,6100.0
2010-11-05 12:30:00,37.15,37.21,37.13,37.21,7100.0,23.3129,23.3505,23.3003,23.3505,7100.0
2010-11-05 12:35:00,37.21,37.25,37.2,37.25,6700.0,23.3505,23.3756,23.3442,23.3756,6700.0
2010-11-05 12:40:00,37.25,37.27,37.23,37.23,12200.0,23.3756,23.3882,23.3631,23.3631,12200.0
2010-11-05 12:45:00,37.23,37.25,37.23,37.25,3200.0,23.3631,23.3756,23.3631,23.3756,3200.0
2010-11-05 12:50:00,37.23,37.23,37.21,37.22,7900.0,23.3631,23.3631,23.3505,23.3568,7900.0
2010-11-05 12:55:00,37.22,37.23,37.22,37.23,2500.0,23.3568,23.3631,23.3568,23.3631,2500.0
2010-11-05 13:00:00,37.22,37.24,37.22,37.24,2600.0,23.3568,23.3693,23.3568,23.3693,2600.0
2010-11-05 13:05:00,37.25,37.28,37.25,37.28,1900.0,23.3756,23.3944,23.3756,23.3944,1900.0
2010-11-05 13:10:00,37.28,37.28,37.27,37.28,3200.0,23.3944,23.3944,23.3882,23.3944,3200.0
2010-11-05 13:15:00,37.28,37.28,37.28,37.28,2000.0,23.3944,23.3944,23.3944,23.3944,2000.0
2010-11-05 13:20:00,37.28,37.28,37.26,37.27,3400.0,23.3944,23.3944,23.3819,23.3882,3400.0
2010-11-05 13:25:00,37.28,37.3,37.28,37.29,3800.0,23.3944,23.407,23.3944,23.4007,3800.0
2010-11-05 13:30:00,37.29,37.29,37.26,37.26,7100.0,23.4007,23.4007,23.3819,23.3819,7100.0
2010-11-05 13:35:00,37.27,37.28,37.27,37.28,4000.0,23.3882,23.3944,23.3882,23.3944,4000.0
2010-11-05 13:40:00,37.28,37.28,37.27,37.28,2900.0,23.3944,23.3944,23.3882,23.3944,2900.0
2010-11-05 13:45:00,37.27,37.28,37.26,37.26,1900.0,23.3882,23.3944,23.3819,23.3819,1900.0
2010-11-05 13:50:00,37.26,37.27,37.26,37.27,5300.0,23.3819,23.3882,23.3819,23.3882,5300.0
2010-11-05 13:55:00,37.27,37.28,37.27,37.28,17800.0,23.3882,23.3944,23.3882,23.3944,17800.0
2010-11-05 14:00:00,37.27,37.27,37.23,37.23,7200.0,23.3882,23.3882,23.3631,23.3631,7200.0
2010-11-05 14:05:00,37.23,37.27,37.23,37.26,42200.0,23.3631,23.3882,23.3631,23.3819,42200.0
2010-11-05 14:10:00,37.25,37.25,37.24,37.24,11300.0,23.3756,23.3756,23.3693,23.3693,11300.0
2010-11-05 14:15:00,37.23,37.23,37.21,37.21,3200.0,23.3631,23.3631,23.3505,23.3505,3200.0
2010-11-05 14:20:00,37.21,37.24,37.2,37.23,6000.0,23.3505,23.3693,23.3442,23.3631,6000.0
2010-11-05 14:25:00,37.23,37.23,37.19,37.22,10800.0,23.3631,23.3631,23.338,23.3568,10800.0
2010-11-05 14:30:00,37.22,37.25,37.21,37.21,20600.0,23.3568,23.3756,23.3505,23.3505,20600.0
2010-11-05 14:35:00,37.22,37.24,37.22,37.24,2200.0,23.3568,23.3693,23.3568,23.3693,2200.0
2010-11-05 14:40:00,37.23,37.23,37.21,37.22,13800.0,23.3631,23.3631,23.3505,23.3568,13800.0
2010-11-05 14:45:00,37.22,37.25,37.21,37.24,2900.0,23.3568,23.3756,23.3505,23.3693,2900.0
2010-11-05 14:50:00,37.24,37.25,37.23,37.24,4600.0,23.3693,23.3756,23.3631,23.3693,4600.0
2010-11-05 14:55:00,37.24,37.24,37.22,37.22,5200.0,23.3693,23.3693,23.3568,23.3568,5200.0
2010-11-05 15:00:00,37.23,37.23,37.22,37.23,2900.0,23.3631,23.3631,23.3568,23.3631,2900.0
2010-11-05 15:05:00,37.23,37.25,37.22,37.24,1500.0,23.3631,23.3756,23.3568,23.3693,1500.0
2010-11-05 15:10:00,37.24,37.25,37.23,37.23,47500.0,23.3693,23.3756,23.3631,23.3631,47500.0
2010-11-05 15:15:00,37.22,37.24,37.21,37.23,11400.0,23.3568,23.3693,23.3505,23.3631,11400.0
2010-11-05 15:20:00,37.24,37.24,37.21,37.21,10400.0,23.3693,23.3693,23.3505,23.3505,10400.0
2010-11-05 15:25:00,37.21,37.24,37.21,37.24,4800.0,23.3505,23.3693,23.3505,23.3693,4800.0
2010-11-05 15:30:00,37.24,37.26,37.24,37.26,18200.0,23.3693,23.3819,23.3693,23.3819,18200.0
2010-11-05 15:35:00,37.25,37.25,37.22,37.22,12900.0,23.3756,23.3756,23.3568,23.3568,12900.0
2010-11-05 15:40:00,37.22,37.22,37.2,37.21,23600.0,23.3568,23.3568,23.3442,23.3505,23600.0
2010-11-05 15:45:00,37.22,37.28,37.22,37.27,20100.0,23.3568,23.3944,23.3568,23.3882,20100.0
2010-11-05 15:50:00,37.27,37.3,37.26,37.29,47000.0,23.3882,23.407,23.3819,23.4007,47000.0
2010-11-05 15:55:00,37.29,37.31,37.28,37.28,51100.0,23.4007,23.4133,23.3944,23.3944,51100.0
2010-11-08 09:30:00,37.06,37.06,37.0,37.03,21300.0,23.2564,23.2564,23.2187,23.2376,21300.0
2010-11-08 09:35:00,37.03,37.05,37.02,37.03,22100.0,23.2376,23.2501,23.2313,23.2376,22100.0
2010-11-08 09:40:00,37.03,37.05,37.0,37.0,12900.0,23.2376,23.2501,23.2187,23.2187,12900.0
2010-11-08 09:45:00,37.0,37.0,36.95,36.95,11400.0,23.2187,23.2187,23.1874,23.1874,11400.0
2010-11-08 09:50:00,36.94,36.94,36.91,36.91,4000.0,23.1811,23.1811,23.1623,23.1623,4000.0
2010-11-08 09:55:00,36.91,36.93,36.88,36.89,6100.0,23.1623,23.1748,23.1434,23.1497,6100.0
2010-11-08 10:00:00,36.87,36.91,36.87,36.91,10200.0,23.1372,23.1623,23.1372,23.1623,10200.0
2010-11-08 10:05:00,36.92,36.94,36.89,36.89,7100.0,23.1685,23.1811,23.1497,23.1497,7100.0
2010-11-08 10:10:00,36.89,36.93,36.87,36.93,13600.0,23.1497,23.1748,23.1372,23.1748,13600.0
2010-11-08 10:15:00,36.95,36.97,36.94,36.97,2600.0,23.1874,23.1999,23.1811,23.1999,2600.0
2010-11-08 10:20:00,36.97,36.98,36.95,36.97,12800.0,23.1999,23.2062,23.1874,23.1999,12800.0
2010-11-08 10:25:00,36.97,37.0,36.97,36.99,6800.0,23.1999,23.2187,23.1999,23.2125,6800.0
2010-11-08 10:30:00,36.98,37.0,36.95,36.95,3700.0,23.2062,23.2187,23.1874,23.1874,3700.0
2010-11-08 10:35:00,36.94,36.97,36.94,36.97,4100.0,23.1811,23.1999,23.1811,23.1999,4100.0
2010-11-08 10:40:00,36.95,36.97,36.94,36.97,5400.0,23.1874,23.1999,23.1811,23.1999,5400.0
2010-11-08 10:45:00,36.98,37.02,36.97,37.02,7700.0,23.2062,23.2313,23.1999,23.2313,7700.0
2010-11-08 10:50:00,37.02,37.02,36.99,36.99,5300.0,23.2313,23.2313,23.2125,23.2125,5300.0
2010-11-08 10:55:00,37.0,37.0,36.94,36.95,11300.0,23.2187,23.2187,23.1811,23.1874,11300.0
2010-11-08 11:00:00,36.95,36.96,36.9,36.93,4300.0,23.1874,23.1936,23.156,23.1748,4300.0
2010-11-08 11:05:00,36.94,36.97,36.93,36.97,22100.0,23.1811,23.1999,23.1748,23.1999,22100.0
2010-11-08 11:10:00,36.95,36.99,36.95,36.97,7400.0,23.1874,23.2125,23.1874,23.1999,7400.0
2010-11-08 11:15:00,36.97,36.98,36.95,36.96,5500.0,23.1999,23.2062,23.1874,23.1936,5500.0
2010-11-08 11:20:00,36.96,36.98,36.94,36.98,1800.0,23.1936,23.2062,23.1811,23.2062,1800.0
2010-11-08 11:25:00,36.99,37.01,36.98,37.0,8500.0,23.2125,23.225,23.2062,23.2187,8500.0
2010-11-08 11:30:00,37.0,37.01,37.0,37.01,5600.0,23.2187,23.225,23.2187,23.225,5600.0
2010-11-08 11:35:00,37.0,37.0,36.97,36.99,3100.0,23.2187,23.2187,23.1999,23.2125,3100.0
2010-11-08 11:40:00,37.0,37.0,36.99,36.99,1800.0,23.2187,23.2187,23.2125,23.2125,1800.0
2010-11-08 11:45:00,37.0,37.01,36.98,37.01,2200.0,23.2187,23.225,23.2062,23.225,2200.0
2010-11-08 11:50:00,37.01,37.03,37.01,37.03,1400.0,23.225,23.2376,23.225,23.2376,1400.0
2010-11-08 11:55:00,37.03,37.09,37.03,37.07,4300.0,23.2376,23.2752,23.2376,23.2627,4300.0
2010-11-08 12:00:00,37.07,37.09,37.06,37.08,6400.0,23.2627,23.2752,23.2564,23.2689,6400.0
2010-11-08 12:05:00,37.08,37.08,37.06,37.08,6000.0,23.2689,23.2689,23.2564,23.2689,6000.0
2010-11-08 12:10:00,37.08,37.08,37.07,37.08,7000.0,23.2689,23.2689,23.2627,23.2689,7000.0
2010-11-08 12:15:00,37.1,37.1,37.08,37.08,3900.0,23.2815,23.2815,23.2689,23.2689,3900.0
2010-11-08 12:20:00,37.09,37.13,37.09,37.12,6700.0,23.2752,23.3003,23.2752,23.294,6700.0
2010-11-08 12:25:00,37.13,37.13,37.12,37.12,3200.0,23.3003,23.3003,23.294,23.294,3200.0
2010-11-08 12:30:00,37.12,37.12,37.1,37.1,500.0,23.294,23.294,23.2815,23.2815,500.0
2010-11-08 12:35:00,37.1,37.11,37.1,37.1,700.0,23.2815,23.2878,23.2815,23.2815,700.0
2010-11-08 12:40:00,37.11,37.12,37.11,37.11,2100.0,23.2878,23.294,23.2878,23.2878,2100.0
2010-11-08 12:45:00,37.11,37.11,37.09,37.1,2100.0,23.2878,23.2878,23.2752,23.2815,2100.0
2010-11-08 12:50:00,37.1,37.11,37.09,37.11,1800.0,23.2815,23.2878,23.2752,23.2878,1800.0
2010-11-08 12:55:00,37.12,37.13,37.11,37.12,6100.0,23.294,23.3003,23.2878,23.294,6100.0
2010-11-08 13:00:00,37.12,37.13,37.12,37.13,1600.0,23.294,23.3003,23.294,23.3003,1600.0
2010-11-08 13:05:00,37.12,37.14,37.12,37.13,22600.0,23.294,23.3066,23.294,23.3003,22600.0
2010-11-08 13:10:00,37.12,37.16,37.12,37.16,3900.0,23.294,23.3191,23.294,23.3191,3900.0
2010-11-08 13:15:00,37.16,37.16,37.12,37.13,3300.0,23.3191,23.3191,23.294,23.3003,3300.0
2010-11-08 13:20:00,37.13,37.15,37.13,37.14,6500.0,23.3003,23.3129,23.3003,23.3066,6500.0
2010-11-08 13:25:00,37.16,37.16,37.14,37.14,5700.0,23.3191,23.3191,23.3066,23.3066,5700.0
2010-11-08 13:30:00,37.14,37.15,37.1,37.1,6500.0,23.3066,23.3129,23.2815,23.2815,6500.0
2010-11-08 13:35:00,37.11,37.12,37.1,37.1,3300.0,23.2878,23.294,23.2815,23.2815,3300.0
2010-11-08 13:40:00,37.09,37.1,37.08,37.08,6100.0,23.2752,23.2815,23.2689,23.2689,6100.0
2010-11-08 13:45:00,37.09,37.11,37.08,37.11,58800.0,23.2752,23.2878,23.2689,23.2878,58800.0
2010-11-08 13:50:00,37.11,37.11,37.1,37.11,1900.0,23.2878,23.2878,23.2815,23.2878,1900.0
2010-11-08 13:55:00,37.1,37.11,37.1,37.1,2000.0,23.2815,23.2878,23.2815,23.2815,2000.0
2010-11-08 14:00:00,37.11,37.11,37.1,37.1,600.0,23.2878,23.2878,23.2815,23.2815,600.0
2010-11-08 14:05:00,37.11,37.14,37.1,37.11,3700.0,23.2878,23.3066,23.2815,23.2878,3700.0
2010-11-08 14:10:00,37.13,37.13,37.12,37.13,8700.0,23.3003,23.3003,23.294,23.3003,8700.0
2010-11-08 14:15:00,37.13,37.16,37.12,37.15,3900.0,23.3003,23.3191,23.294,23.3129,3900.0
2010-11-08 14:20:00,37.15,37.16,37.15,37.15,4200.0,23.3129,23.3191,23.3129,23.3129,4200.0
2010-11-08 14:25:00,37.15,37.16,37.13,37.13,3400.0,23.3129,23.3191,23.3003,23.3003,3400.0
2010-11-08 14:30:00,37.13,37.13,37.09,37.09,5600.0,23.3003,23.3003,23.2752,23.2752,5600.0
2010-11-08 14:35:00,37.08,37.1,37.08,37.08,2000.0,23.2689,23.2815,23.2689,23.2689,2000.0
2010-11-08 14:40:00,37.09,37.11,37.09,37.1,1500.0,23.2752,23.2878,23.2752,23.2815,1500.0
2010-11-08 14:45:00,37.11,37.12,37.11,37.11,2000.0,23.2878,23.294,23.2878,23.2878,2000.0
2010-11-08 14:50:00,37.1,37.11,37.09,37.11,11000.0,23.2815,23.2878,23.2752,23.2878,11000.0
2010-11-08 14:55:00,37.11,37.12,37.1,37.1,5000.0,23.2878,23.294,23.2815,23.2815,5000.0
2010-11-08 15:00:00,37.12,37.14,37.12,37.13,3700.0,23.294,23.3066,23.294,23.3003,3700.0
2010-11-08 15:05:00,37.14,37.14,37.11,37.11,9000.0,23.3066,23.3066,23.2878,23.2878,9000.0
2010-11-08 15:10:00,37.1,37.12,37.09,37.1,4900.0,23.2815,23.294,23.2752,23.2815,4900.0
2010-11-08 15:15:00,37.11,37.13,37.1,37.13,17100.0,23.2878,23.3003,23.2815,23.3003,17100.0
2010-11-08 15:20:00,37.13,37.15,37.12,37.15,21700.0,23.3003,23.3129,23.294,23.3129,21700.0
2010-11-08 15:25:00,37.15,37.15,37.14,37.15,5900.0,23.3129,23.3129,23.3066,23.3129,5900.0
2010-11-08 15:30:00,37.14,37.17,37.14,37.15,43000.0,23.3066,23.3254,23.3066,23.3129,43000.0
2010-11-08 15:35:00,37.14,37.15,37.13,37.14,13000.0,23.3066,23.3129,23.3003,23.3066,13000.0
2010-11-08 15:40:00,37.14,37.15,37.12,37.15,18600.0,23.3066,23.3129,23.294,23.3129,18600.0
2010-11-08 15:45:00,37.16,37.16,37.11,37.14,3900.0,23.3191,23.3191,23.2878,23.3066,3900.0
2010-11-08 15:50:00,37.13,37.13,37.08,37.1,12700.0,23.3003,23.3003,23.2689,23.2815,12700.0
2010-11-08 15:55:00,37.1,37.11,37.09,37.1,51200.0,23.2815,23.2878,23.2752,23.2815,51200.0
2010-11-09 09:30:00,37.33,37.34,37.28,37.28,12200.0,23.4258,23.4321,23.3944,23.3944,12200.0
2010-11-09 09:35:00,37.28,37.3,37.23,37.25,10100.0,23.3944,23.407,23.3631,23.3756,10100.0
2010-11-09 09:40:00,37.23,37.26,37.21,37.25,7500.0,23.3631,23.3819,23.3505,23.3756,7500.0
2010-11-09 09:45:00,37.23,37.26,37.22,37.26,6700.0,23.3631,23.3819,23.3568,23.3819,6700.0
2010-11-09 09:50:00,37.23,37.27,37.23,37.26,9700.0,23.3631,23.3882,23.3631,23.3819,9700.0
2010-11-09 09:55:00,37.25,37.29,37.24,37.29,5900.0,23.3756,23.4007,23.3693,23.4007,5900.0
2010-11-09 10:00:00,37.3,37.38,37.29,37.37,23500.0,23.407,23.4572,23.4007,23.4509,23500.0
2010-11-09 10:05:00,37.37,37.41,37.36,37.39,31500.0,23.4509,23.476,23.4446,23.4635,31500.0
2010-11-09 10:10:00,37.38,37.39,37.36,37.37,3500.0,23.4572,23.4635,23.4446,23.4509,3500.0
2010-11-09 10:15:00,37.37,37.39,37.35,37.35,5300.0,23.4509,23.4635,23.4384,23.4384,5300.0
2010-11-09 10:20:00,37.36,37.41,37.35,37.35,13800.0,23.4446,23.476,23.4384,23.4384,13800.0
2010-11-09 10:25:00,37.36,37.38,37.34,37.34,5100.0,23.4446,23.4572,23.4321,23.4321,5100.0
2010-11-09 10:30:00,37.35,37.35,37.28,37.28,9100.0,23.4384,23.4384,23.3944,23.3944,9100.0
2010-11-09 10:35:00,37.29,37.29,37.26,37.26,5400.0,23.4007,23.4007,23.3819,23.3819,5400.0
2010-11-09 10:40:00,37.27,37.28,37.25,37.27,7000.0,23.3882,23.3944,23.3756,23.3882,7000.0
2010-11-09 10:45:00,37.27,37.27,37.2,37.23,11100.0,23.3882,23.3882,23.3442,23.3631,11100.0
2010-11-09 10:50:00,37.24,37.24,37.19,37.22,16500.0,23.3693,23.3693,23.338,23.3568,16500.0
2010-11-09 10:55:00,37.23,37.27,37.23,37.24,22800.0,23.3631,23.3882,23.3631,23.3693,22800.0
2010-11-09 11:00:00,37.24,37.26,37.21,37.21,6200.0,23.3693,23.3819,23.3505,23.3505,6200.0
2010-11-09 11:05:00,37.22,37.23,37.16,37.16,13300.0,23.3568,23.3631,23.3191,23.3191,13300.0
2010-11-09 11:10:00,37.15,37.15,37.13,37.15,9400.0,23.3129,23.3129,23.3003,23.3129,9400.0
2010-11-09 11:15:00,37.16,37.19,37.16,37.18,13400.0,23.3191,23.338,23.3191,23.3317,13400.0
2010-11-09 11:20:00,37.17,37.17,37.13,37.14,8000.0,23.3254,23.3254,23.3003,23.3066,8000.0
2010-11-09 11:25:00,37.14,37.17,37.13,37.15,3500.0,23.3066,23.3254,23.3003,23.3129,3500.0
2010-11-09 11:30:00,37.15,37.15,37.12,37.15,4900.0,23.3129,23.3129,23.294,23.3129,4900.0
2010-11-09 11:35:00,37.15,37.16,37.13,37.16,2700.0,23.3129,23.3191,23.3003,23.3191,2700.0
2010-11-09 11:40:00,37.15,37.15,37.14,37.15,1100.0,23.3129,23.3129,23.3066,23.3129,1100.0
2010-11-09 11:45:00,37.15,37.15,37.14,37.15,1400.0,23.3129,23.3129,23.3066,23.3129,1400.0
2010-11-09 11:50:00,37.13,37.14,37.12,37.12,4300.0,23.3003,23.3066,23.294,23.294,4300.0
2010-11-09 11:55:00,37.13,37.13,37.04,37.04,3500.0,23.3003,23.3003,23.2438,23.2438,3500.0
2010-11-09 12:00:00,37.04,37.07,37.04,37.05,9700.0,23.2438,23.2627,23.2438,23.2501,9700.0
2010-11-09 12:05:00,37.04,37.06,37.04,37.06,1700.0,23.2438,23.2564,23.2438,23.2564,1700.0
2010-11-09 12:10:00,37.06,37.09,37.06,37.09,3500.0,23.2564,23.2752,23.2564,23.2752,3500.0
2010-11-09 12:15:00,37.09,37.11,37.09,37.09,1400.0,23.2752,23.2878,23.2752,23.2752,1400.0
2010-11-09 12:20:00,37.08,37.09,37.05,37.07,10700.0,23.2689,23.2752,23.2501,23.2627,10700.0
2010-11-09 12:25:00,37.06,37.08,37.06,37.08,1400.0,23.2564,23.2689,23.2564,23.2689,1400.0
2010-11-09 12:30:00,37.08,37.1,37.06,37.06,3800.0,23.2689,23.2815,23.2564,23.2564,3800.0
2010-11-09 12:35:00,37.05,37.07,37.05,37.06,3700.0,23.2501,23.2627,23.2501,23.2564,3700.0
2010-11-09 12:40:00,37.07,37.07,37.04,37.05,3400.0,23.2627,23.2627,23.2438,23.2501,3400.0
2010-11-09 12:45:00,37.05,37.05,37.03,37.03,700.0,23.2501,23.2501,23.2376,23.2376,700.0
2010-11-09 12:50:00,37.02,37.03,37.02,37.02,800.0,23.2313,23.2376,23.2313,23.2313,800.0
2010-11-09 12:55:00,37.02,37.04,37.02,37.02,1800.0,23.2313,23.2438,23.2313,23.2313,1800.0
2010-11-09 13:00:00,37.04,37.06,37.04,37.05,2400.0,23.2438,23.2564,23.2438,23.2501,2400.0
2010-11-09 13:05:00,37.08,37.09,37.07,37.07,13800.0,23.2689,23.2752,23.2627,23.2627,13800.0
2010-11-09 13:10:00,37.06,37.07,37.06,37.07,700.0,23.2564,23.2627,23.2564,23.2627,700.0
2010-11-09 13:15:00,37.08,37.1,37.02,37.02,3100.0,23.2689,23.2815,23.2313,23.2313,3100.0
2010-11-09 13:20:00,37.02,37.02,36.99,36.99,3000.0,23.2313,23.2313,23.2125,23.2125,3000.0
2010-11-09 13:25:00,36.99,36.99,36.96,36.97,6000.0,23.2125,23.2125,23.1936,23.1999,6000.0
2010-11-09 13:30:00,36.96,36.97,36.95,36.97,2800.0,23.1936,23.1999,23.1874,23.1999,2800.0
2010-11-09 13:35:00,36.97,36.97,36.91,36.91,4300.0,23.1999,23.1999,23.1623,23.1623,4300.0
2010-11-09 13:40:00,36.9,36.9,36.86,36.86,8500.0,23.156,23.156,23.1309,23.1309,8500.0
2010-11-09 13:45:00,36.86,36.87,36.82,36.86,11800.0,23.1309,23.1372,23.1058,23.1309,11800.0
2010-11-09 13:50:00,36.86,36.89,36.85,36.88,17000.0,23.1309,23.1497,23.1246,23.1434,17000.0
2010-11-09 13:55:00,36.88,36.89,36.85,36.87,10500.0,23.1434,23.1497,23.1246,23.1372,10500.0
2010-11-09 14:00:00,36.88,36.9,36.87,36.87,28600.0,23.1434,23.156,23.1372,23.1372,28600.0
2010-11-09 14:05:00,36.88,36.9,36.88,36.89,5700.0,23.1434,23.156,23.1434,23.1497,5700.0
2010-11-09 14:10:00,36.89,36.91,36.88,36.91,3000.0,23.1497,23.1623,23.1434,23.1623,3000.0
2010-11-09 14:15:00,36.91,36.95,36.89,36.89,12000.0,23.1623,23.1874,23.1497,23.1497,12000.0
2010-11-09 14:20:00,36.88,36.91,36.88,36.91,1200.0,23.1434,23.1623,23.1434,23.1623,1200.0
2010-11-09 14:25:00,36.91,36.91,36.9,36.9,30800.0,23.1623,23.1623,23.156,23.156,30800.0
2010-11-09 14:30:00,36.91,36.94,36.91,36.93,5000.0,23.1623,23.1811,23.1623,23.1748,5000.0
2010-11-09 14:35:00,36.94,36.95,36.94,36.94,18900.0,23.1811,23.1874,23.1811,23.1811,18900.0
2010-11-09 14:40:00,36.94,36.97,36.94,36.96,14500.0,23.1811,23.1999,23.1811,23.1936,14500.0
2010-11-09 14:45:00,36.96,36.97,36.96,36.96,18800.0,23.1936,23.1999,23.1936,23.1936,18800.0
2010-11-09 14:50:00,36.95,36.97,36.92,36.92,11800.0,23.1874,23.1999,23.1685,23.1685,11800.0
2010-11-09 14:55:00,36.92,36.96,36.92,36.94,36100.0,23.1685,23.1936,23.1685,23.1811,36100.0
2010-11-09 15:00:00,36.94,36.94,36.88,36.9,21100.0,23.1811,23.1811,23.1434,23.156,21100.0
2010-11-09 15:05:00,36.9,36.91,36.88,36.89,25100.0,23.156,23.1623,23.1434,23.1497,25100.0
2010-11-09 15:10:00,36.88,36.88,36.8,36.8,20300.0,23.1434,23.1434,23.0932,23.0932,20300.0
2010-11-09 15:15:00,36.81,36.84,36.8,36.84,31300.0,23.0995,23.1183,23.0932,23.1183,31300.0
2010-11-09 15:20:00,36.83,36.84,36.77,36.77,38500.0,23.1121,23.1183,23.0744,23.0744,38500.0
2010-11-09 15:25:00,36.78,36.8,36.75,36.77,26600.0,23.0807,23.0932,23.0619,23.0744,26600.0
2010-11-09 15:30:00,36.76,36.77,36.73,36.77,21300.0,23.0681,23.0744,23.0493,23.0744,21300.0
2010-11-09 15:35:00,36.77,36.78,36.69,36.7,31200.0,23.0744,23.0807,23.0242,23.0305,31200.0
2010-11-09 15:40:00,36.7,36.71,36.64,36.66,19700.0,23.0305,23.0367,22.9928,23.0054,19700.0
2010-11-09 15:45:00,36.64,36.65,36.56,36.58,32200.0,22.9928,22.9991,22.9426,22.9552,32200.0
2010-11-09 15:50:00,36.58,36.65,36.58,36.64,33800.0,22.9552,22.9991,22.9552,22.9928,33800.0
2010-11-09 15:55:00,36.64,36.7,36.63,36.69,96100.0,22.9928,23.0305,22.9865,23.0242,96100.0
2010-11-10 09:30:00,36.85,36.87,36.83,36.85,11400.0,23.1246,23.1372,23.1121,23.1246,11400.0
2010-11-10 09:35:00,36.84,36.84,36.76,36.76,19400.0,23.1183,23.1183,23.0681,23.0681,19400.0
2010-11-10 09:40:00,36.78,36.78,36.66,36.68,18200.0,23.0807,23.0807,23.0054,23.0179,18200.0
2010-11-10 09:45:00,36.69,36.7,36.61,36.61,16400.0,23.0242,23.0305,22.974,22.974,16400.0
2010-11-10 09:50:00,36.59,36.6,36.55,36.59,26200.0,22.9614,22.9677,22.9363,22.9614,26200.0
2010-11-10 09:55:00,36.59,36.59,36.43,36.48,20900.0,22.9614,22.9614,22.861,22.8924,20900.0
2010-11-10 10:00:00,36.48,36.52,36.46,36.46,11700.0,22.8924,22.9175,22.8799,22.8799,11700.0
2010-11-10 10:05:00,36.44,36.44,36.34,36.4,30100.0,22.8673,22.8673,22.8046,22.8422,30100.0
2010-11-10 10:10:00,36.41,36.5,36.38,36.49,6300.0,22.8485,22.905,22.8297,22.8987,6300.0
2010-11-10 10:15:00,36.5,36.5,36.44,36.44,18000.0,22.905,22.905,22.8673,22.8673,18000.0
2010-11-10 10:20:00,36.44,36.44,36.37,36.44,9900.0,22.8673,22.8673,22.8234,22.8673,9900.0
2010-11-10 10:25:00,36.43,36.43,36.38,36.39,10500.0,22.861,22.861,22.8297,22.8359,10500.0
2010-11-10 10:30:00,36.39,36.45,36.39,36.4,10900.0,22.8359,22.8736,22.8359,22.8422,10900.0
2010-11-10 10:35:00,36.44,36.49,36.44,36.48,10800.0,22.8673,22.8987,22.8673,22.8924,10800.0
2010-11-10 10:40:00,36.49,36.54,36.48,36.5,20700.0,22.8987,22.9301,22.8924,22.905,20700.0
2010-11-10 10:45:00,36.48,36.48,36.4,36.41,10300.0,22.8924,22.8924,22.8422,22.8485,10300.0
2010-11-10 10:50:00,36.41,36.43,36.37,36.4,16700.0,22.8485,22.861,22.8234,22.8422,16700.0
2010-11-10 10:55:00,36.41,36.43,36.39,36.43,16400.0,22.8485,22.861,22.8359,22.861,16400.0
2010-11-10 11:00:00,36.44,36.49,36.43,36.47,6900.0,22.8673,22.8987,22.861,22.8861,6900.0
2010-11-10 11:05:00,36.47,36.47,36.42,36.43,11500.0,22.8861,22.8861,22.8548,22.861,11500.0
2010-11-10 11:10:00,36.42,36.44,36.4,36.41,6400.0,22.8548,22.8673,22.8422,22.8485,6400.0
2010-11-10 11:15:00,36.39,36.42,36.37,36.41,8700.0,22.8359,22.8548,22.8234,22.8485,8700.0
2010-11-10 11:20:00,36.42,36.48,36.42,36.45,56100.0,22.8548,22.8924,22.8548,22.8736,56100.0
2010-11-10 11:25:00,36.46,36.55,36.45,36.54,59800.0,22.8799,22.9363,22.8736,22.9301,59800.0
2010-11-10 11:30:00,36.54,36.58,36.53,36.54,48700.0,22.9301,22.9552,22.9238,22.9301,48700.0
2010-11-10 11:35:00,36.53,36.6,36.53,36.6,8400.0,22.9238,22.9677,22.9238,22.9677,8400.0
2010-11-10 11:40:00,36.59,36.59,36.56,36.57,11300.0,22.9614,22.9614,22.9426,22.9489,11300.0
2010-11-10 11:45:00,36.58,36.6,36.58,36.59,3000.0,22.9552,22.9677,22.9552,22.9614,3000.0
2010-11-10 11:50:00,36.6,36.67,36.6,36.66,11300.0,22.9677,23.0116,22.9677,23.0054,11300.0
2010-11-10 11:55:00,36.65,36.73,36.65,36.72,12600.0,22.9991,23.0493,22.9991,23.043,12600.0
2010-11-10 12:00:00,36.72,36.73,36.71,36.72,30300.0,23.043,23.0493,23.0367,23.043,30300.0
2010-11-10 12:05:00,36.73,36.73,36.69,36.69,7400.0,23.0493,23.0493,23.0242,23.0242,7400.0
2010-11-10 12:10:00,36.69,36.69,36.67,36.68,9100.0,23.0242,23.0242,23.0116,23.0179,9100.0
2010-11-10 12:15:00,36.66,36.67,36.65,36.65,8200.0,23.0054,23.0116,22.9991,22.9991,8200.0
2010-11-10 12:20:00,36.65,36.65,36.62,36.62,4400.0,22.9991,22.9991,22.9803,22.9803,4400.0
2010-11-10 12:25:00,36.63,36.66,36.63,36.63,5800.0,22.9865,23.0054,22.9865,22.9865,5800.0
2010-11-10 12:30:00,36.65,36.68,36.65,36.68,3900.0,22.9991,23.0179,22.9991,23.0179,3900.0
2010-11-10 12:35:00,36.67,36.67,36.65,36.66,3800.0,23.0116,23.0116,22.9991,23.0054,3800.0
2010-11-10 12:40:00,36.66,36.67,36.63,36.65,24700.0,23.0054,23.0116,22.9865,22.9991,24700.0
2010-11-10 12:45:00,36.66,36.67,36.65,36.67,6100.0,23.0054,23.0116,22.9991,23.0116,6100.0
2010-11-10 12:50:00,36.65,36.7,36.65,36.7,4300.0,22.9991,23.0305,22.9991,23.0305,4300.0
2010-11-10 12:55:00,36.7,36.71,36.69,36.69,3000.0,23.0305,23.0367,23.0242,23.0242,3000.0
2010-11-10 13:00:00,36.68,36.68,36.56,36.62,19100.0,23.0179,23.0179,22.9426,22.9803,19100.0
2010-11-10 13:05:00,36.64,36.73,36.64,36.72,8200.0,22.9928,23.0493,22.9928,23.043,8200.0
2010-11-10 13:10:00,36.71,36.72,36.71,36.72,3200.0,23.0367,23.043,23.0367,23.043,3200.0
2010-11-10 13:15:00,36.69,36.82,36.69,36.81,14300.0,23.0242,23.1058,23.0242,23.0995,14300.0
2010-11-10 13:20:00,36.82,36.86,36.8,36.8,9800.0,23.1058,23.1309,23.0932,23.0932,9800.0
2010-11-10 13:25:00,36.81,36.84,36.81,36.81,6700.0,23.0995,23.1183,23.0995,23.0995,6700.0
2010-11-10 13:30:00,36.82,36.85,36.79,36.79,7800.0,23.1058,23.1246,23.087,23.087,7800.0
2010-11-10 13:35:00,36.81,36.82,36.8,36.8,2100.0,23.0995,23.1058,23.0932,23.0932,2100.0
2010-11-10 13:40:00,36.79,36.79,36.74,36.75,6700.0,23.087,23.087,23.0556,23.0619,6700.0
2010-11-10 13:45:00,36.76,36.78,36.74,36.78,34600.0,23.0681,23.0807,23.0556,23.0807,34600.0
2010-11-10 13:50:00,36.79,36.79,36.75,36.76,9400.0,23.087,23.087,23.0619,23.0681,9400.0
2010-11-10 13:55:00,36.76,36.82,36.76,36.78,11200.0,23.0681,23.1058,23.0681,23.0807,11200.0
2010-11-10 14:00:00,36.78,36.87,36.78,36.87,13900.0,23.0807,23.1372,23.0807,23.1372,13900.0
2010-11-10 14:05:00,36.91,36.93,36.89,36.9,6900.0,23.1623,23.1748,23.1497,23.156,6900.0
2010-11-10 14:10:00,36.9,36.9,36.88,36.89,4400.0,23.156,23.156,23.1434,23.1497,4400.0
2010-11-10 14:15:00,36.88,36.88,36.86,36.88,7200.0,23.1434,23.1434,23.1309,23.1434,7200.0
2010-11-10 14:20:00,36.87,36.87,36.81,36.83,19600.0,23.1372,23.1372,23.0995,23.1121,19600.0
2010-11-10 14:25:00,36.83,36.87,36.82,36.87,7900.0,23.1121,23.1372,23.1058,23.1372,7900.0
2010-11-10 14:30:00,36.87,36.87,36.83,36.84,20200.0,23.1372,23.1372,23.1121,23.1183,20200.0
2010-11-10 14:35:00,36.83,36.87,36.82,36.86,2300.0,23.1121,23.1372,23.1058,23.1309,2300.0
2010-11-10 14:40:00,36.85,36.87,36.84,36.86,6900.0,23.1246,23.1372,23.1183,23.1309,6900.0
2010-11-10 14:45:00,36.85,36.87,36.83,36.84,6500.0,23.1246,23.1372,23.1121,23.1183,6500.0
2010-11-10 14:50:00,36.84,36.87,36.83,36.87,11100.0,23.1183,23.1372,23.1121,23.1372,11100.0
2010-11-10 14:55:00,36.87,36.88,36.86,36.86,3900.0,23.1372,23.1434,23.1309,23.1309,3900.0
2010-11-10 15:00:00,36.86,36.88,36.84,36.85,9700.0,23.1309,23.1434,23.1183,23.1246,9700.0
2010-11-10 15:05:00,36.84,36.84,36.79,36.81,15700.0,23.1183,23.1183,23.087,23.0995,15700.0
2010-11-10 15:10:00,36.8,36.85,36.8,36.83,10700.0,23.0932,23.1246,23.0932,23.1121,10700.0
2010-11-10 15:15:00,36.82,36.83,36.79,36.81,6000.0,23.1058,23.1121,23.087,23.0995,6000.0
2010-11-10 15:20:00,36.82,36.84,36.82,36.83,13600.0,23.1058,23.1183,23.1058,23.1121,13600.0
2010-11-10 15:25:00,36.84,36.86,36.83,36.84,9300.0,23.1183,23.1309,23.1121,23.1183,9300.0
2010-11-10 15:30:00,36.84,36.88,36.84,36.87,11400.0,23.1183,23.1434,23.1183,23.1372,11400.0
2010-11-10 15:35:00,36.86,36.87,36.83,36.84,10400.0,23.1309,23.1372,23.1121,23.1183,10400.0
2010-11-10 15:40:00,36.84,36.85,36.8,36.81,8500.0,23.1183,23.1246,23.0932,23.0995,8500.0
2010-11-10 15:45:00,36.82,36.85,36.82,36.84,2000.0,23.1058,23.1246,23.1058,23.1183,2000.0
2010-11-10 15:50:00,36.84,36.85,36.82,36.83,12600.0,23.1183,23.1246,23.1058,23.1121,12600.0
2010-11-10 15:55:00,36.83,36.85,36.81,36.83,35300.0,23.1121,23.1246,23.0995,23.1121,35300.0
2010-11-11 09:30:00,36.47,36.47,36.41,36.46,16600.0,22.8861,22.8861,22.8485,22.8799,16600.0
2010-11-11 09:35:00,36.45,36.48,36.43,36.45,18000.0,22.8736,22.8924,22.861,22.8736,18000.0
2010-11-11 09:40:00,36.44,36.44,36.35,36.36,18000.0,22.8673,22.8673,22.8108,22.8171,18000.0
2010-11-11 09:45:00,36.34,36.4,36.31,36.38,12700.0,22.8046,22.8422,22.7857,22.8297,12700.0
2010-11-11 09:50:00,36.37,36.37,36.3,36.36,9900.0,22.8234,22.8234,22.7795,22.8171,9900.0
2010-11-11 09:55:00,36.36,36.4,36.35,36.39,18000.0,22.8171,22.8422,22.8108,22.8359,18000.0
2010-11-11 10:00:00,36.37,36.37,36.32,36.35,7800.0,22.8234,22.8234,22.792,22.8108,7800.0
2010-11-11 10:05:00,36.34,36.46,36.33,36.46,16200.0,22.8046,22.8799,22.7983,22.8799,16200.0
2010-11-11 10:10:00,36.46,36.48,36.43,36.43,7300.0,22.8799,22.8924,22.861,22.861,7300.0
2010-11-11 10:15:00,36.44,36.53,36.44,36.53,19500.0,22.8673,22.9238,22.8673,22.9238,19500.0
2010-11-11 10:20:00,36.52,36.52,36.46,36.48,44800.0,22.9175,22.9175,22.8799,22.8924,44800.0
2010-11-11 10:25:00,36.48,36.5,36.45,36.47,14100.0,22.8924,22.905,22.8736,22.8861,14100.0
2010-11-11 10:30:00,36.47,36.47,36.42,36.45,7300.0,22.8861,22.8861,22.8548,22.8736,7300.0
2010-11-11 10:35:00,36.43,36.44,36.39,36.42,7300.0,22.861,22.8673,22.8359,22.8548,7300.0
2010-11-11 10:40:00,36.42,36.44,36.38,36.39,7200.0,22.8548,22.8673,22.8297,22.8359,7200.0
2010-11-11 10:45:00,36.38,36.42,36.38,36.39,1600.0,22.8297,22.8548,22.8297,22.8359,1600.0
2010-11-11 10:50:00,36.38,36.42,36.35,36.41,6800.0,22.8297,22.8548,22.8108,22.8485,6800.0
2010-11-11 10:55:00,36.42,36.48,36.42,36.46,18200.0,22.8548,22.8924,22.8548,22.8799,18200.0
2010-11-11 11:00:00,36.47,36.52,36.47,36.5,7800.0,22.8861,22.9175,22.8861,22.905,7800.0
2010-11-11 11:05:00,36.47,36.48,36.38,36.39,12400.0,22.8861,22.8924,22.8297,22.8359,12400.0
2010-11-11 11:10:00,36.39,36.42,36.38,36.42,6700.0,22.8359,22.8548,22.8297,22.8548,6700.0
2010-11-11 11:15:00,36.44,36.44,36.4,36.44,10700.0,22.8673,22.8673,22.8422,22.8673,10700.0
2010-11-11 11:20:00,36.44,36.44,36.39,36.39,9500.0,22.8673,22.8673,22.8359,22.8359,9500.0
2010-11-11 11:25:00,36.37,36.4,36.34,36.37,7300.0,22.8234,22.8422,22.8046,22.8234,7300.0
2010-11-11 11:30:00,36.36,36.4,36.36,36.4,13700.0,22.8171,22.8422,22.8171,22.8422,13700.0
2010-11-11 11:35:00,36.39,36.41,36.36,36.39,7300.0,22.8359,22.8485,22.8171,22.8359,7300.0
2010-11-11 11:40:00,36.4,36.41,36.37,36.39,12300.0,22.8422,22.8485,22.8234,22.8359,12300.0
2010-11-11 11:45:00,36.39,36.45,36.39,36.44,6000.0,22.8359,22.8736,22.8359,22.8673,6000.0
2010-11-11 11:50:00,36.45,36.46,36.44,36.46,9600.0,22.8736,22.8799,22.8673,22.8799,9600.0
2010-11-11 11:55:00,36.45,36.46,36.43,36.45,4600.0,22.8736,22.8799,22.861,22.8736,4600.0
2010-11-11 12:00:00,36.43,36.46,36.43,36.45,1200.0,22.861,22.8799,22.861,22.8736,1200.0
2010-11-11 12:05:00,36.46,36.49,36.44,36.46,16700.0,22.8799,22.8987,22.8673,22.8799,16700.0
2010-11-11 12:10:00,36.46,36.49,36.46,36.49,3300.0,22.8799,22.8987,22.8799,22.8987,3300.0
2010-11-11 12:15:00,36.5,36.5,36.48,36.48,5600.0,22.905,22.905,22.8924,22.8924,5600.0
2010-11-11 12:20:00,36.48,36.49,36.47,36.47,800.0,22.8924,22.8987,22.8861,22.8861,800.0
2010-11-11 12:25:00,36.47,36.47,36.42,36.45,4500.0,22.8861,22.8861,22.8548,22.8736,4500.0
2010-11-11 12:30:00,36.45,36.46,36.44,36.45,33600.0,22.8736,22.8799,22.8673,22.8736,33600.0
2010-11-11 12:35:00,36.43,36.45,36.42,36.45,8300.0,22.861,22.8736,22.8548,22.8736,8300.0
2010-11-11 12:40:00,36.44,36.47,36.44,36.47,14300.0,22.8673,22.8861,22.8673,22.8861,14300.0
2010-11-11 12:45:00,36.47,36.47,36.44,36.45,10600.0,22.8861,22.8861,22.8673,22.8736,10600.0
2010-11-11 12:50:00,36.44,36.46,36.42,36.44,10900.0,22.8673,22.8799,22.8548,22.8673,10900.0
2010-11-11 12:55:00,36.43,36.45,36.42,36.42,5800.0,22.861,22.8736,22.8548,22.8548,5800.0
2010-11-11 13:00:00,36.42,36.42,36.38,36.4,7800.0,22.8548,22.8548,22.8297,22.8422,7800.0
2010-11-11 13:05:00,36.4,36.41,36.39,36.4,2700.0,22.8422,22.8485,22.8359,22.8422,2700.0
2010-11-11 13:10:00,36.4,36.43,36.4,36.43,1100.0,22.8422,22.861,22.8422,22.861,1100.0
2010-11-11 13:15:00,36.43,36.44,36.42,36.42,1900.0,22.861,22.8673,22.8548,22.8548,1900.0
2010-11-11 13:20:00,36.4,36.42,36.4,36.42,1600.0,22.8422,22.8548,22.8422,22.8548,1600.0
2010-11-11 13:25:00,36.4,36.42,36.39,36.39,5700.0,22.8422,22.8548,22.8359,22.8359,5700.0
2010-11-11 13:30:00,36.39,36.41,36.39,36.41,2300.0,22.8359,22.8485,22.8359,22.8485,2300.0
2010-11-11 13:35:00,36.41,36.42,36.41,36.42,7500.0,22.8485,22.8548,22.8485,22.8548,7500.0
2010-11-11 13:40:00,36.42,36.47,36.42,36.46,65100.0,22.8548,22.8861,22.8548,22.8799,65100.0
2010-11-11 13:45:00,36.47,36.47,36.46,36.46,2300.0,22.8861,22.8861,22.8799,22.8799,2300.0
2010-11-11 13:50:00,36.47,36.48,36.45,36.46,4600.0,22.8861,22.8924,22.8736,22.8799,4600.0
2010-11-11 13:55:00,36.47,36.47,36.46,36.47,1900.0,22.8861,22.8861,22.8799,22.8861,1900.0
2010-11-11 14:00:00,36.47,36.47,36.44,36.45,2800.0,22.8861,22.8861,22.8673,22.8736,2800.0
2010-11-11 14:05:00,36.45,36.46,36.44,36.45,6100.0,22.8736,22.8799,22.8673,22.8736,6100.0
2010-11-11 14:10:00,36.45,36.47,36.45,36.47,1200.0,22.8736,22.8861,22.8736,22.8861,1200.0
2010-11-11 14:15:00,36.46,36.5,36.46,36.5,3500.0,22.8799,22.905,22.8799,22.905,3500.0
2010-11-11 14:20:00,36.51,36.51,36.49,36.51,1000.0,22.9112,22.9112,22.8987,22.9112,1000.0
2010-11-11 14:25:00,36.5,36.53,36.49,36.52,4200.0,22.905,22.9238,22.8987,22.9175,4200.0
2010-11-11 14:30:00,36.52,36.54,36.52,36.54,2800.0,22.9175,22.9301,22.9175,22.9301,2800.0
2010-11-11 14:35:00,36.55,36.56,36.55,36.56,1400.0,22.9363,22.9426,22.9363,22.9426,1400.0
2010-11-11 14:40:00,36.55,36.56,36.55,36.55,1900.0,22.9363,22.9426,22.9363,22.9363,1900.0
2010-11-11 14:45:00,36.55,36.55,36.53,36.54,7600.0,22.9363,22.9363,22.9238,22.9301,7600.0
2010-11-11 14:50:00,36.53,36.54,36.48,36.51,16100.0,22.9238,22.9301,22.8924,22.9112,16100.0
2010-11-11 14:55:00,36.5,36.51,36.49,36.5,5400.0,22.905,22.9112,22.8987,22.905,5400.0
2010-11-11 15:00:00,36.49,36.49,36.48,36.48,4200.0,22.8987,22.8987,22.8924,22.8924,4200.0
2010-11-11 15:05:00,36.49,36.51,36.49,36.5,1300.0,22.8987,22.9112,22.8987,22.905,1300.0
2010-11-11 15:10:00,36.5,36.54,36.5,36.51,2100.0,22.905,22.9301,22.905,22.9112,2100.0
2010-11-11 15:15:00,36.54,36.54,36.52,36.53,45300.0,22.9301,22.9301,22.9175,22.9238,45300.0
2010-11-11 15:20:00,36.52,36.53,36.49,36.49,3000.0,22.9175,22.9238,22.8987,22.8987,3000.0
2010-11-11 15:25:00,36.48,36.51,36.46,36.51,9800.0,22.8924,22.9112,22.8799,22.9112,9800.0
2010-11-11 15:30:00,36.51,36.51,36.44,36.44,3600.0,22.9112,22.9112,22.8673,22.8673,3600.0
2010-11-11 15:35:00,36.45,36.47,36.44,36.46,15800.0,22.8736,22.8861,22.8673,22.8799,15800.0
2010-11-11 15:40:00,36.46,36.47,36.44,36.47,14400.0,22.8799,22.8861,22.8673,22.8861,14400.0
2010-11-11 15:45:00,36.47,36.5,36.47,36.47,5500.0,22.8861,22.905,22.8861,22.8861,5500.0
2010-11-11 15:50:00,36.48,36.48,36.47,36.47,3200.0,22.8924,22.8924,22.8861,22.8861,3200.0
2010-11-11 15:55:00,36.48,36.55,36.48,36.53,20500.0,22.8924,22.9363,22.8924,22.9238,20500.0
2010-11-12 09:30:00,36.42,36.47,36.37,36.45,46200.0,22.8548,22.8861,22.8234,22.8736,46200.0
2010-11-12 09:35:00,36.44,36.47,36.43,36.44,43100.0,22.8673,22.8861,22.861,22.8673,43100.0
2010-11-12 09:40:00,36.47,36.52,36.47,36.5,28600.0,22.8861,22.9175,22.8861,22.905,28600.0
2010-11-12 09:45:00,36.52,36.54,36.49,36.49,37600.0,22.9175,22.9301,22.8987,22.8987,37600.0
2010-11-12 09:50:00,36.49,36.6,36.49,36.6,10900.0,22.8987,22.9677,22.8987,22.9677,10900.0
2010-11-12 09:55:00,36.58,36.6,36.52,36.55,43300.0,22.9552,22.9677,22.9175,22.9363,43300.0
2010-11-12 10:00:00,36.56,36.56,36.49,36.5,9700.0,22.9426,22.9426,22.8987,22.905,9700.0
2010-11-12 10:05:00,36.51,36.51,36.45,36.49,8500.0,22.9112,22.9112,22.8736,22.8987,8500.0
2010-11-12 10:10:00,36.49,36.51,36.43,36.43,7700.0,22.8987,22.9112,22.861,22.861,7700.0
2010-11-12 10:15:00,36.45,36.57,36.45,36.49,49900.0,22.8736,22.9489,22.8736,22.8987,49900.0
2010-11-12 10:20:00,36.48,36.48,36.43,36.46,16900.0,22.8924,22.8924,22.861,22.8799,16900.0
2010-11-12 10:25:00,36.48,36.48,36.38,36.4,22900.0,22.8924,22.8924,22.8297,22.8422,22900.0
2010-11-12 10:30:00,36.39,36.39,36.32,36.38,14700.0,22.8359,22.8359,22.792,22.8297,14700.0
2010-11-12 10:35:00,36.37,36.38,36.29,36.34,6500.0,22.8234,22.8297,22.7732,22.8046,6500.0
2010-11-12 10:40:00,36.33,36.36,36.33,36.35,5200.0,22.7983,22.8171,22.7983,22.8108,5200.0
2010-11-12 10:45:00,36.37,36.37,36.3,36.33,2800.0,22.8234,22.8234,22.7795,22.7983,2800.0
2010-11-12 10:50:00,36.32,36.32,36.26,36.29,21900.0,22.792,22.792,22.7544,22.7732,21900.0
2010-11-12 10:55:00,36.27,36.29,36.25,36.27,4700.0,22.7606,22.7732,22.7481,22.7606,4700.0
2010-11-12 11:00:00,36.26,36.33,36.26,36.33,4500.0,22.7544,22.7983,22.7544,22.7983,4500.0
2010-11-12 11:05:00,36.31,36.31,36.26,36.28,7300.0,22.7857,22.7857,22.7544,22.7669,7300.0
2010-11-12 11:10:00,36.29,36.31,36.28,36.31,1700.0,22.7732,22.7857,22.7669,22.7857,1700.0
2010-11-12 11:15:00,36.3,36.32,36.29,36.31,3800.0,22.7795,22.792,22.7732,22.7857,3800.0
2010-11-12 11:20:00,36.3,36.35,36.29,36.35,4200.0,22.7795,22.8108,22.7732,22.8108,4200.0
2010-11-12 11:25:00,36.38,36.39,36.37,36.37,6300.0,22.8297,22.8359,22.8234,22.8234,6300.0
2010-11-12 11:30:00,36.39,36.4,36.38,36.38,3300.0,22.8359,22.8422,22.8297,22.8297,3300.0
2010-11-12 11:35:00,36.36,36.36,36.33,36.34,4700.0,22.8171,22.8171,22.7983,22.8046,4700.0
2010-11-12 11:40:00,36.35,36.35,36.33,36.35,7000.0,22.8108,22.8108,22.7983,22.8108,7000.0
2010-11-12 11:45:00,36.35,36.35,36.31,36.32,6900.0,22.8108,22.8108,22.7857,22.792,6900.0
2010-11-12 11:50:00,36.32,36.32,36.25,36.28,20300.0,22.792,22.792,22.7481,22.7669,20300.0
2010-11-12 11:55:00,36.28,36.29,36.25,36.29,4400.0,22.7669,22.7732,22.7481,22.7732,4400.0
2010-11-12 12:00:00,36.29,36.29,36.24,36.28,6200.0,22.7732,22.7732,22.7418,22.7669,6200.0
2010-11-12 12:05:00,36.28,36.31,36.26,36.27,2200.0,22.7669,22.7857,22.7544,22.7606,2200.0
2010-11-12 12:10:00,36.26,36.27,36.22,36.24,14700.0,22.7544,22.7606,22.7293,22.7418,14700.0
2010-11-12 12:15:00,36.25,36.25,36.2,36.22,4800.0,22.7481,22.7481,22.7167,22.7293,4800.0
2010-11-12 12:20:00,36.19,36.19,36.14,36.16,6000.0,22.7104,22.7104,22.6791,22.6916,6000.0
2010-11-12 12:25:00,36.16,36.2,36.14,36.14,9700.0,22.6916,22.7167,22.6791,22.6791,9700.0
2010-11-12 12:30:00,36.13,36.16,36.1,36.1,7100.0,22.6728,22.6916,22.654,22.654,7100.0
2010-11-12 12:35:00,36.08,36.14,36.05,36.14,5500.0,22.6414,22.6791,22.6226,22.6791,5500.0
2010-11-12 12:40:00,36.13,36.16,36.12,36.16,6600.0,22.6728,22.6916,22.6665,22.6916,6600.0
2010-11-12 12:45:00,36.14,36.15,36.1,36.1,6300.0,22.6791,22.6853,22.654,22.654,6300.0
2010-11-12 12:50:00,36.05,36.09,36.03,36.09,9500.0,22.6226,22.6477,22.61,22.6477,9500.0
2010-11-12 12:55:00,36.1,36.1,36.04,36.08,24300.0,22.654,22.654,22.6163,22.6414,24300.0
2010-11-12 13:00:00,36.04,36.06,36.04,36.06,8000.0,22.6163,22.6289,22.6163,22.6289,8000.0
2010-11-12 13:05:00,36.09,36.11,36.06,36.07,8900.0,22.6477,22.6602,22.6289,22.6351,8900.0
2010-11-12 13:10:00,36.08,36.11,36.06,36.11,5000.0,22.6414,22.6602,22.6289,22.6602,5000.0
2010-11-12 13:15:00,36.11,36.13,36.09,36.09,6200.0,22.6602,22.6728,22.6477,22.6477,6200.0
2010-11-12 13:20:00,36.09,36.13,36.06,36.13,9200.0,22.6477,22.6728,22.6289,22.6728,9200.0
2010-11-12 13:25:00,36.11,36.16,36.1,36.15,2600.0,22.6602,22.6916,22.654,22.6853,2600.0
2010-11-12 13:30:00,36.12,36.17,36.12,36.16,2500.0,22.6665,22.6979,22.6665,22.6916,2500.0
2010-11-12 13:35:00,36.15,36.19,36.15,36.18,4300.0,22.6853,22.7104,22.6853,22.7042,4300.0
2010-11-12 13:40:00,36.18,36.18,36.17,36.18,800.0,22.7042,22.7042,22.6979,22.7042,800.0
2010-11-12 13:45:00,36.18,36.18,36.12,36.12,1200.0,22.7042,22.7042,22.6665,22.6665,1200.0
2010-11-12 13:50:00,36.13,36.13,36.13,36.13,900.0,22.6728,22.6728,22.6728,22.6728,900.0
2010-11-12 13:55:00,36.12,36.12,36.09,36.1,2300.0,22.6665,22.6665,22.6477,22.654,2300.0
2010-11-12 14:00:00,36.1,36.12,36.09,36.1,5400.0,22.654,22.6665,22.6477,22.654,5400.0
2010-11-12 14:05:00,36.11,36.11,36.06,36.11,7900.0,22.6602,22.6602,22.6289,22.6602,7900.0
2010-11-12 14:10:00,36.11,36.13,36.1,36.13,6600.0,22.6602,22.6728,22.654,22.6728,6600.0
2010-11-12 14:15:00,36.13,36.19,36.13,36.18,1600.0,22.6728,22.7104,22.6728,22.7042,1600.0
2010-11-12 14:20:00,36.18,36.2,36.16,36.17,2700.0,22.7042,22.7167,22.6916,22.6979,2700.0
2010-11-12 14:25:00,36.16,36.16,36.1,36.13,6800.0,22.6916,22.6916,22.654,22.6728,6800.0
2010-11-12 14:30:00,36.11,36.16,36.1,36.16,8100.0,22.6602,22.6916,22.654,22.6916,8100.0
2010-11-12 14:35:00,36.15,36.18,36.14,36.16,1800.0,22.6853,22.7042,22.6791,22.6916,1800.0
2010-11-12 14:40:00,36.16,36.16,36.13,36.13,11800.0,22.6916,22.6916,22.6728,22.6728,11800.0
2010-11-12 14:45:00,36.14,36.18,36.14,36.18,2500.0,22.6791,22.7042,22.6791,22.7042,2500.0
2010-11-12 14:50:00,36.19,36.23,36.19,36.22,3400.0,22.7104,22.7355,22.7104,22.7293,3400.0
2010-11-12 14:55:00,36.21,36.22,36.19,36.19,13000.0,22.723,22.7293,22.7104,22.7104,13000.0
2010-11-12 15:00:00,36.18,36.21,36.17,36.21,2400.0,22.7042,22.723,22.6979,22.723,2400.0
2010-11-12 15:05:00,36.22,36.26,36.22,36.25,4400.0,22.7293,22.7544,22.7293,22.7481,4400.0
2010-11-12 15:10:00,36.25,36.26,36.24,36.24,7000.0,22.7481,22.7544,22.7418,22.7418,7000.0
2010-11-12 15:15:00,36.23,36.27,36.21,36.27,10200.0,22.7355,22.7606,22.723,22.7606,10200.0
2010-11-12 15:20:00,36.26,36.28,36.21,36.22,13600.0,22.7544,22.7669,22.723,22.7293,13600.0
2010-11-12 15:25:00,36.22,36.22,36.18,36.21,14700.0,22.7293,22.7293,22.7042,22.723,14700.0
2010-11-12 15:30:00,36.21,36.25,36.19,36.25,6400.0,22.723,22.7481,22.7104,22.7481,6400.0
2010-11-12 15:35:00,36.25,36.26,36.21,36.23,13000.0,22.7481,22.7544,22.723,22.7355,13000.0
2010-11-12 15:40:00,36.23,36.23,36.19,36.2,4100.0,22.7355,22.7355,22.7104,22.7167,4100.0
2010-11-12 15:45:00,36.2,36.26,36.2,36.26,7100.0,22.7167,22.7544,22.7167,22.7544,7100.0
2010-11-12 15:50:00,36.25,36.25,36.2,36.2,15000.0,22.7481,22.7481,22.7167,22.7167,15000.0
2010-11-12 15:55:00,36.2,36.26,36.2,36.24,19700.0,22.7167,22.7544,22.7167,22.7418,19700.0
2010-11-15 09:30:00,36.47,36.5,36.44,36.45,29900.0,22.8861,22.905,22.8673,22.8736,29900.0
2010-11-15 09:35:00,36.45,36.5,36.45,36.47,22700.0,22.8736,22.905,22.8736,22.8861,22700.0
2010-11-15 09:40:00,36.47,36.49,36.46,36.47,4600.0,22.8861,22.8987,22.8799,22.8861,4600.0
2010-11-15 09:45:00,36.48,36.48,36.42,36.42,11900.0,22.8924,22.8924,22.8548,22.8548,11900.0
2010-11-15 09:50:00,36.42,36.44,36.41,36.41,5100.0,22.8548,22.8673,22.8485,22.8485,5100.0
2010-11-15 09:55:00,36.41,36.42,36.38,36.39,10500.0,22.8485,22.8548,22.8297,22.8359,10500.0
2010-11-15 10:00:00,36.38,36.38,36.35,36.35,14400.0,22.8297,22.8297,22.8108,22.8108,14400.0
2010-11-15 10:05:00,36.35,36.35,36.3,36.3,10700.0,22.8108,22.8108,22.7795,22.7795,10700.0
2010-11-15 10:10:00,36.31,36.34,36.28,36.34,8500.0,22.7857,22.8046,22.7669,22.8046,8500.0
2010-11-15 10:15:00,36.35,36.37,36.35,36.36,15900.0,22.8108,22.8234,22.8108,22.8171,15900.0
2010-11-15 10:20:00,36.37,36.4,36.35,36.4,10100.0,22.8234,22.8422,22.8108,22.8422,10100.0
2010-11-15 10:25:00,36.4,36.41,36.38,36.4,13500.0,22.8422,22.8485,22.8297,22.8422,13500.0
2010-11-15 10:30:00,36.4,36.41,36.37,36.38,13600.0,22.8422,22.8485,22.8234,22.8297,13600.0
2010-11-15 10:35:00,36.37,36.42,36.36,36.42,7000.0,22.8234,22.8548,22.8171,22.8548,7000.0
2010-11-15 10:40:00,36.42,36.43,36.39,36.39,4100.0,22.8548,22.861,22.8359,22.8359,4100.0
2010-11-15 10:45:00,36.38,36.4,36.38,36.4,3100.0,22.8297,22.8422,22.8297,22.8422,3100.0
2010-11-15 10:50:00,36.39,36.41,36.35,36.35,6200.0,22.8359,22.8485,22.8108,22.8108,6200.0
2010-11-15 10:55:00,36.35,36.36,36.33,36.33,4100.0,22.8108,22.8171,22.7983,22.7983,4100.0
2010-11-15 11:00:00,36.33,36.33,36.28,36.28,14100.0,22.7983,22.7983,22.7669,22.7669,14100.0
2010-11-15 11:05:00,36.27,36.3,36.27,36.29,18600.0,22.7606,22.7795,22.7606,22.7732,18600.0
2010-11-15 11:10:00,36.31,36.32,36.3,36.32,4400.0,22.7857,22.792,22.7795,22.792,4400.0
2010-11-15 11:15:00,36.32,36.34,36.31,36.34,700.0,22.792,22.8046,22.7857,22.8046,700.0
2010-11-15 11:20:00,36.34,36.34,36.34,36.34,100.0,22.8046,22.8046,22.8046,22.8046,100.0
2010-11-15 11:25:00,36.3,36.33,36.3,36.32,4600.0,22.7795,22.7983,22.7795,22.792,4600.0
2010-11-15 11:30:00,36.32,36.33,36.31,36.33,700.0,22.792,22.7983,22.7857,22.7983,700.0
2010-11-15 11:35:00,36.34,36.37,36.34,36.37,3000.0,22.8046,22.8234,22.8046,22.8234,3000.0
2010-11-15 11:40:00,36.37,36.42,36.37,36.42,1900.0,22.8234,22.8548,22.8234,22.8548,1900.0
2010-11-15 11:45:00,36.4,36.45,36.4,36.44,2600.0,22.8422,22.8736,22.8422,22.8673,2600.0
2010-11-15 11:50:00,36.43,36.44,36.42,36.42,1100.0,22.861,22.8673,22.8548,22.8548,1100.0
2010-11-15 11:55:00,36.44,36.46,36.43,36.45,3000.0,22.8673,22.8799,22.861,22.8736,3000.0
2010-11-15 12:00:00,36.46,36.47,36.44,36.45,4200.0,22.8799,22.8861,22.8673,22.8736,4200.0
2010-11-15 12:05:00,36.45,36.45,36.43,36.43,3500.0,22.8736,22.8736,22.861,22.861,3500.0
2010-11-15 12:10:00,36.43,36.43,36.4,36.42,6800.0,22.861,22.861,22.8422,22.8548,6800.0
2010-11-15 12:15:00,36.39,36.4,36.38,36.4,4800.0,22.8359,22.8422,22.8297,22.8422,4800.0
2010-11-15 12:20:00,36.37,36.37,36.32,36.35,4800.0,22.8234,22.8234,22.792,22.8108,4800.0
2010-11-15 12:25:00,36.34,36.39,36.34,36.36,15900.0,22.8046,22.8359,22.8046,22.8171,15900.0
2010-11-15 12:30:00,36.36,36.37,36.36,36.37,1500.0,22.8171,22.8234,22.8171,22.8234,1500.0
2010-11-15 12:35:00,36.38,36.38,36.37,36.38,1400.0,22.8297,22.8297,22.8234,22.8297,1400.0
2010-11-15 12:40:00,36.38,36.38,36.37,36.37,600.0,22.8297,22.8297,22.8234,22.8234,600.0
2010-11-15 12:45:00,36.39,36.42,36.39,36.4,14500.0,22.8359,22.8548,22.8359,22.8422,14500.0
2010-11-15 12:50:00,36.42,36.43,36.41,36.43,13100.0,22.8548,22.861,22.8485,22.861,13100.0
2010-11-15 12:55:00,36.43,36.44,36.42,36.43,23900.0,22.861,22.8673,22.8548,22.861,23900.0
2010-11-15 13:00:00,36.43,36.43,36.38,36.39,14300.0,22.861,22.861,22.8297,22.8359,14300.0
2010-11-15 13:05:00,36.39,36.4,36.38,36.39,8600.0,22.8359,22.8422,22.8297,22.8359,8600.0
2010-11-15 13:10:00,36.39,36.41,36.38,36.41,25100.0,22.8359,22.8485,22.8297,22.8485,25100.0
2010-11-15 13:15:00,36.4,36.44,36.39,36.44,10400.0,22.8422,22.8673,22.8359,22.8673,10400.0
2010-11-15 13:20:00,36.44,36.45,36.42,36.45,15600.0,22.8673,22.8736,22.8548,22.8736,15600.0
2010-11-15 13:25:00,36.45,36.48,36.45,36.45,19600.0,22.8736,22.8924,22.8736,22.8736,19600.0
2010-11-15 13:30:00,36.45,36.47,36.45,36.47,7100.0,22.8736,22.8861,22.8736,22.8861,7100.0
2010-11-15 13:35:00,36.47,36.47,36.43,36.43,13500.0,22.8861,22.8861,22.861,22.861,13500.0
2010-11-15 13:40:00,36.43,36.48,36.43,36.48,19800.0,22.861,22.8924,22.861,22.8924,19800.0
2010-11-15 13:45:00,36.47,36.48,36.46,36.48,9700.0,22.8861,22.8924,22.8799,22.8924,9700.0
2010-11-15 13:50:00,36.48,36.48,36.47,36.48,18700.0,22.8924,22.8924,22.8861,22.8924,18700.0
2010-11-15 13:55:00,36.48,36.48,36.45,36.45,18900.0,22.8924,22.8924,22.8736,22.8736,18900.0
2010-11-15 14:00:00,36.44,36.48,36.43,36.48,26300.0,22.8673,22.8924,22.861,22.8924,26300.0
2010-11-15 14:05:00,36.48,36.48,36.45,36.46,37900.0,22.8924,22.8924,22.8736,22.8799,37900.0
2010-11-15 14:10:00,36.46,36.46,36.44,36.45,10200.0,22.8799,22.8799,22.8673,22.8736,10200.0
2010-11-15 14:15:00,36.46,36.46,36.41,36.41,26900.0,22.8799,22.8799,22.8485,22.8485,26900.0
2010-11-15 14:20:00,36.41,36.42,36.39,36.4,13500.0,22.8485,22.8548,22.8359,22.8422,13500.0
2010-11-15 14:25:00,36.4,36.41,36.4,36.4,10800.0,22.8422,22.8485,22.8422,22.8422,10800.0
2010-11-15 14:30:00,36.4,36.4,36.36,36.37,22700.0,22.8422,22.8422,22.8171,22.8234,22700.0
2010-11-15 14:35:00,36.37,36.37,36.35,36.37,27600.0,22.8234,22.8234,22.8108,22.8234,27600.0
2010-11-15 14:40:00,36.37,36.39,36.36,36.39,47300.0,22.8234,22.8359,22.8171,22.8359,47300.0
2010-11-15 14:45:00,36.39,36.41,36.39,36.39,23000.0,22.8359,22.8485,22.8359,22.8359,23000.0
2010-11-15 14:50:00,36.39,36.43,36.39,36.42,29800.0,22.8359,22.861,22.8359,22.8548,29800.0
2010-11-15 14:55:00,36.43,36.43,36.39,36.39,19000.0,22.861,22.861,22.8359,22.8359,19000.0
2010-11-15 15:00:00,36.39,36.4,36.37,36.37,20000.0,22.8359,22.8422,22.8234,22.8234,20000.0
2010-11-15 15:05:00,36.38,36.38,36.36,36.38,20000.0,22.8297,22.8297,22.8171,22.8297,20000.0
2010-11-15 15:10:00,36.38,36.4,36.35,36.35,26500.0,22.8297,22.8422,22.8108,22.8108,26500.0
2010-11-15 15:15:00,36.35,36.35,36.28,36.31,61700.0,22.8108,22.8108,22.7669,22.7857,61700.0
2010-11-15 15:20:00,36.3,36.3,36.25,36.25,28700.0,22.7795,22.7795,22.7481,22.7481,28700.0
2010-11-15 15:25:00,36.26,36.3,36.24,36.29,41200.0,22.7544,22.7795,22.7418,22.7732,41200.0
2010-11-15 15:30:00,36.3,36.3,36.24,36.27,26000.0,22.7795,22.7795,22.7418,22.7606,26000.0
2010-11-15 15:35:00,36.27,36.3,36.25,36.3,27700.0,22.7606,22.7795,22.7481,22.7795,27700.0
2010-11-15 15:40:00,36.3,36.31,36.28,36.29,52900.0,22.7795,22.7857,22.7669,22.7732,52900.0
2010-11-15 15:45:00,36.28,36.28,36.25,36.25,55700.0,22.7669,22.7669,22.7481,22.7481,55700.0
2010-11-15 15:50:00,36.25,36.27,36.24,36.24,68300.0,22.7481,22.7606,22.7418,22.7418,68300.0
2010-11-15 15:55:00,36.24,36.26,36.22,36.23,107000.0,22.7418,22.7544,22.7293,22.7355,107000.0
2010-11-16 09:30:00,35.94,35.95,35.85,35.86,36400.0,22.5535,22.5598,22.4971,22.5033,36400.0
2010-11-16 09:35:00,35.88,35.92,35.87,35.89,6000.0,22.5159,22.541,22.5096,22.5222,6000.0
2010-11-16 09:40:00,35.89,35.95,35.89,35.91,18100.0,22.5222,22.5598,22.5222,22.5347,18100.0
2010-11-16 09:45:00,35.9,35.91,35.81,35.81,10700.0,22.5284,22.5347,22.472,22.472,10700.0
2010-11-16 09:50:00,35.82,35.84,35.77,35.77,19200.0,22.4782,22.4908,22.4469,22.4469,19200.0
2010-11-16 09:55:00,35.77,35.81,35.77,35.81,11700.0,22.4469,22.472,22.4469,22.472,11700.0
2010-11-16 10:00:00,35.79,35.8,35.75,35.8,16000.0,22.4594,22.4657,22.4343,22.4657,16000.0
2010-11-16 10:05:00,35.77,35.85,35.77,35.85,4400.0,22.4469,22.4971,22.4469,22.4971,4400.0
2010-11-16 10:10:00,35.85,35.86,35.82,35.86,5100.0,22.4971,22.5033,22.4782,22.5033,5100.0
2010-11-16 10:15:00,35.86,35.88,35.84,35.85,13000.0,22.5033,22.5159,22.4908,22.4971,13000.0
2010-11-16 10:20:00,35.85,35.86,35.75,35.76,32900.0,22.4971,22.5033,22.4343,22.4406,32900.0
2010-11-16 10:25:00,35.75,35.79,35.75,35.78,6800.0,22.4343,22.4594,22.4343,22.4531,6800.0
2010-11-16 10:30:00,35.77,35.78,35.66,35.68,8000.0,22.4469,22.4531,22.3778,22.3904,8000.0
2010-11-16 10:35:00,35.65,35.67,35.59,35.6,21700.0,22.3716,22.3841,22.3339,22.3402,21700.0
2010-11-16 10:40:00,35.61,35.63,35.57,35.62,9200.0,22.3465,22.359,22.3214,22.3527,9200.0
2010-11-16 10:45:00,35.63,35.63,35.57,35.62,5800.0,22.359,22.359,22.3214,22.3527,5800.0
2010-11-16 10:50:00,35.62,35.64,35.6,35.6,1600.0,22.3527,22.3653,22.3402,22.3402,1600.0
2010-11-16 10:55:00,35.58,35.61,35.56,35.59,11000.0,22.3276,22.3465,22.3151,22.3339,11000.0
2010-11-16 11:00:00,35.57,35.58,35.55,35.56,6600.0,22.3214,22.3276,22.3088,22.3151,6600.0
2010-11-16 11:05:00,35.56,35.57,35.42,35.44,15600.0,22.3151,22.3214,22.2272,22.2398,15600.0
2010-11-16 11:10:00,35.44,35.47,35.43,35.46,16900.0,22.2398,22.2586,22.2335,22.2523,16900.0
2010-11-16 11:15:00,35.46,35.46,35.38,35.4,16400.0,22.2523,22.2523,22.2021,22.2147,16400.0
2010-11-16 11:20:00,35.39,35.41,35.38,35.39,52500.0,22.2084,22.221,22.2021,22.2084,52500.0
2010-11-16 11:25:00,35.39,35.39,35.38,35.39,18000.0,22.2084,22.2084,22.2021,22.2084,18000.0
2010-11-16 11:30:00,35.39,35.43,35.36,35.36,40800.0,22.2084,22.2335,22.1896,22.1896,40800.0
2010-11-16 11:35:00,35.36,35.37,35.3,35.35,15700.0,22.1896,22.1959,22.1519,22.1833,15700.0
2010-11-16 11:40:00,35.34,35.35,35.27,35.27,17800.0,22.177,22.1833,22.1331,22.1331,17800.0
2010-11-16 11:45:00,35.25,35.28,35.2,35.27,57500.0,22.1206,22.1394,22.0892,22.1331,57500.0
2010-11-16 11:50:00,35.26,35.32,35.26,35.32,4000.0,22.1268,22.1645,22.1268,22.1645,4000.0
2010-11-16 11:55:00,35.34,35.38,35.31,35.38,11300.0,22.177,22.2021,22.1582,22.2021,11300.0
2010-11-16 12:00:00,35.37,35.4,35.35,35.4,8400.0,22.1959,22.2147,22.1833,22.2147,8400.0
2010-11-16 12:05:00,35.4,35.42,35.39,35.39,8100.0,22.2147,22.2272,22.2084,22.2084,8100.0
2010-11-16 12:10:00,35.39,35.39,35.3,35.37,26800.0,22.2084,22.2084,22.1519,22.1959,26800.0
2010-11-16 12:15:00,35.39,35.39,35.35,35.35,4600.0,22.2084,22.2084,22.1833,22.1833,4600.0
2010-11-16 12:20:00,35.38,35.39,35.31,35.31,8000.0,22.2021,22.2084,22.1582,22.1582,8000.0
2010-11-16 12:25:00,35.31,35.37,35.31,35.34,12000.0,22.1582,22.1959,22.1582,22.177,12000.0
2010-11-16 12:30:00,35.34,35.35,35.26,35.3,26900.0,22.177,22.1833,22.1268,22.1519,26900.0
2010-11-16 12:35:00,35.31,35.31,35.28,35.28,7600.0,22.1582,22.1582,22.1394,22.1394,7600.0
2010-11-16 12:40:00,35.28,35.3,35.21,35.24,11600.0,22.1394,22.1519,22.0954,22.1143,11600.0
2010-11-16 12:45:00,35.24,35.24,35.2,35.22,24000.0,22.1143,22.1143,22.0892,22.1017,24000.0
2010-11-16 12:50:00,35.23,35.28,35.21,35.28,25000.0,22.108,22.1394,22.0954,22.1394,25000.0
2010-11-16 12:55:00,35.26,35.33,35.26,35.32,21100.0,22.1268,22.1708,22.1268,22.1645,21100.0
2010-11-16 13:00:00,35.33,35.34,35.31,35.31,9000.0,22.1708,22.177,22.1582,22.1582,9000.0
2010-11-16 13:05:00,35.3,35.31,35.28,35.3,6600.0,22.1519,22.1582,22.1394,22.1519,6600.0
2010-11-16 13:10:00,35.31,35.32,35.27,35.27,20400.0,22.1582,22.1645,22.1331,22.1331,20400.0
2010-11-16 13:15:00,35.27,35.27,35.21,35.27,9200.0,22.1331,22.1331,22.0954,22.1331,9200.0
2010-11-16 13:20:00,35.27,35.3,35.25,35.29,6600.0,22.1331,22.1519,22.1206,22.1457,6600.0
2010-11-16 13:25:00,35.28,35.34,35.28,35.33,10400.0,22.1394,22.177,22.1394,22.1708,10400.0
2010-11-16 13:30:00,35.32,35.33,35.28,35.33,20600.0,22.1645,22.1708,22.1394,22.1708,20600.0
2010-11-16 13:35:00,35.32,35.35,35.32,35.34,9200.0,22.1645,22.1833,22.1645,22.177,9200.0
2010-11-16 13:40:00,35.38,35.38,35.34,35.35,12100.0,22.2021,22.2021,22.177,22.1833,12100.0
2010-11-16 13:45:00,35.35,35.35,35.29,35.29,23700.0,22.1833,22.1833,22.1457,22.1457,23700.0
2010-11-16 13:50:00,35.33,35.38,35.33,35.38,3600.0,22.1708,22.2021,22.1708,22.2021,3600.0
2010-11-16 13:55:00,35.38,35.4,35.37,35.39,21900.0,22.2021,22.2147,22.1959,22.2084,21900.0
2010-11-16 14:00:00,35.39,35.4,35.35,35.35,7400.0,22.2084,22.2147,22.1833,22.1833,7400.0
2010-11-16 14:05:00,35.35,35.36,35.33,35.35,6200.0,22.1833,22.1896,22.1708,22.1833,6200.0
2010-11-16 14:10:00,35.34,35.38,35.33,35.38,6000.0,22.177,22.2021,22.1708,22.2021,6000.0
2010-11-16 14:15:00,35.37,35.39,35.34,35.35,9100.0,22.1959,22.2084,22.177,22.1833,9100.0
2010-11-16 14:20:00,35.36,35.37,35.29,35.3,253000.0,22.1896,22.1959,22.1457,22.1519,253000.0
2010-11-16 14:25:00,35.3,35.3,35.24,35.25,29400.0,22.1519,22.1519,22.1143,22.1206,29400.0
2010-11-16 14:30:00,35.25,35.27,35.23,35.25,11600.0,22.1206,22.1331,22.108,22.1206,11600.0
2010-11-16 14:35:00,35.26,35.26,35.22,35.22,11100.0,22.1268,22.1268,22.1017,22.1017,11100.0
2010-11-16 14:40:00,35.21,35.25,35.2,35.22,21700.0,22.0954,22.1206,22.0892,22.1017,21700.0
2010-11-16 14:45:00,35.23,35.27,35.23,35.27,4300.0,22.108,22.1331,22.108,22.1331,4300.0
2010-11-16 14:50:00,35.27,35.31,35.26,35.3,8600.0,22.1331,22.1582,22.1268,22.1519,8600.0
2010-11-16 14:55:00,35.31,35.33,35.29,35.3,11000.0,22.1582,22.1708,22.1457,22.1519,11000.0
2010-11-16 15:00:00,35.3,35.33,35.29,35.29,5100.0,22.1519,22.1708,22.1457,22.1457,5100.0
2010-11-16 15:05:00,35.3,35.31,35.29,35.29,11500.0,22.1519,22.1582,22.1457,22.1457,11500.0
2010-11-16 15:10:00,35.3,35.3,35.24,35.25,8900.0,22.1519,22.1519,22.1143,22.1206,8900.0
2010-11-16 15:15:00,35.25,35.25,35.2,35.24,78400.0,22.1206,22.1206,22.0892,22.1143,78400.0
2010-11-16 15:20:00,35.23,35.29,35.22,35.29,6900.0,22.108,22.1457,22.1017,22.1457,6900.0
2010-11-16 15:25:00,35.29,35.3,35.25,35.25,14900.0,22.1457,22.1519,22.1206,22.1206,14900.0
2010-11-16 15:30:00,35.25,35.28,35.24,35.26,15900.0,22.1206,22.1394,22.1143,22.1268,15900.0
2010-11-16 15:35:00,35.26,35.28,35.24,35.27,22100.0,22.1268,22.1394,22.1143,22.1331,22100.0
2010-11-16 15:40:00,35.27,35.31,35.27,35.31,9900.0,22.1331,22.1582,22.1331,22.1582,9900.0
2010-11-16 15:45:00,35.3,35.33,35.3,35.31,21700.0,22.1519,22.1708,22.1519,22.1582,21700.0
2010-11-16 15:50:00,35.3,35.32,35.28,35.3,41000.0,22.1519,22.1645,22.1394,22.1519,41000.0
2010-11-16 15:55:00,35.3,35.36,35.3,35.35,58400.0,22.1519,22.1896,22.1519,22.1833,58400.0
2010-11-17 09:30:00,35.5,35.53,35.5,35.53,7300.0,22.2774,22.2963,22.2774,22.2963,7300.0
2010-11-17 09:35:00,35.54,35.54,35.49,35.5,8500.0,22.3025,22.3025,22.2712,22.2774,8500.0
2010-11-17 09:40:00,35.54,35.55,35.48,35.48,14100.0,22.3025,22.3088,22.2649,22.2649,14100.0
2010-11-17 09:45:00,35.45,35.58,35.45,35.56,32500.0,22.2461,22.3276,22.2461,22.3151,32500.0
2010-11-17 09:50:00,35.58,35.59,35.55,35.59,12000.0,22.3276,22.3339,22.3088,22.3339,12000.0
2010-11-17 09:55:00,35.59,35.61,35.55,35.59,40700.0,22.3339,22.3465,22.3088,22.3339,40700.0
2010-11-17 10:00:00,35.59,35.62,35.59,35.62,10600.0,22.3339,22.3527,22.3339,22.3527,10600.0
2010-11-17 10:05:00,35.64,35.68,35.64,35.65,19500.0,22.3653,22.3904,22.3653,22.3716,19500.0
2010-11-17 10:10:00,35.65,35.65,35.61,35.65,28400.0,22.3716,22.3716,22.3465,22.3716,28400.0
2010-11-17 10:15:00,35.69,35.69,35.63,35.66,19200.0,22.3967,22.3967,22.359,22.3778,19200.0
2010-11-17 10:20:00,35.66,35.7,35.66,35.68,3800.0,22.3778,22.4029,22.3778,22.3904,3800.0
2010-11-17 10:25:00,35.68,35.71,35.68,35.7,11400.0,22.3904,22.4092,22.3904,22.4029,11400.0
2010-11-17 10:30:00,35.7,35.72,35.69,35.69,7500.0,22.4029,22.4155,22.3967,22.3967,7500.0
2010-11-17 10:35:00,35.67,35.67,35.65,35.66,2200.0,22.3841,22.3841,22.3716,22.3778,2200.0
2010-11-17 10:40:00,35.68,35.7,35.67,35.67,9000.0,22.3904,22.4029,22.3841,22.3841,9000.0
2010-11-17 10:45:00,35.68,35.7,35.66,35.66,1900.0,22.3904,22.4029,22.3778,22.3778,1900.0
2010-11-17 10:50:00,35.65,35.69,35.65,35.66,4000.0,22.3716,22.3967,22.3716,22.3778,4000.0
2010-11-17 10:55:00,35.67,35.69,35.61,35.64,8500.0,22.3841,22.3967,22.3465,22.3653,8500.0
2010-11-17 11:00:00,35.64,35.67,35.64,35.67,2000.0,22.3653,22.3841,22.3653,22.3841,2000.0
2010-11-17 11:05:00,35.63,35.63,35.6,35.61,4500.0,22.359,22.359,22.3402,22.3465,4500.0
2010-11-17 11:10:00,35.62,35.64,35.62,35.64,7700.0,22.3527,22.3653,22.3527,22.3653,7700.0
2010-11-17 11:15:00,35.65,35.66,35.63,35.64,26700.0,22.3716,22.3778,22.359,22.3653,26700.0
2010-11-17 11:20:00,35.63,35.64,35.61,35.63,1000.0,22.359,22.3653,22.3465,22.359,1000.0
2010-11-17 11:25:00,35.63,35.66,35.63,35.64,32000.0,22.359,22.3778,22.359,22.3653,32000.0
2010-11-17 11:30:00,35.64,35.65,35.63,35.65,20500.0,22.3653,22.3716,22.359,22.3716,20500.0
2010-11-17 11:35:00,35.67,35.67,35.64,35.64,2600.0,22.3841,22.3841,22.3653,22.3653,2600.0
2010-11-17 11:40:00,35.66,35.68,35.66,35.66,3600.0,22.3778,22.3904,22.3778,22.3778,3600.0
2010-11-17 11:45:00,35.67,35.67,35.63,35.63,3200.0,22.3841,22.3841,22.359,22.359,3200.0
2010-11-17 11:50:00,35.64,35.72,35.64,35.69,11300.0,22.3653,22.4155,22.3653,22.3967,11300.0
2010-11-17 11:55:00,35.69,35.73,35.69,35.72,7500.0,22.3967,22.4218,22.3967,22.4155,7500.0
2010-11-17 12:00:00,35.7,35.72,35.69,35.7,2400.0,22.4029,22.4155,22.3967,22.4029,2400.0
2010-11-17 12:05:00,35.71,35.71,35.66,35.66,3900.0,22.4092,22.4092,22.3778,22.3778,3900.0
2010-11-17 12:10:00,35.67,35.69,35.66,35.68,5800.0,22.3841,22.3967,22.3778,22.3904,5800.0
2010-11-17 12:15:00,35.69,35.69,35.65,35.65,2400.0,22.3967,22.3967,22.3716,22.3716,2400.0
2010-11-17 12:20:00,35.66,35.67,35.65,35.67,3100.0,22.3778,22.3841,22.3716,22.3841,3100.0
2010-11-17 12:25:00,35.66,35.66,35.65,35.65,600.0,22.3778,22.3778,22.3716,22.3716,600.0
2010-11-17 12:30:00,35.64,35.64,35.62,35.64,900.0,22.3653,22.3653,22.3527,22.3653,900.0
2010-11-17 12:35:00,35.64,35.64,35.62,35.62,4400.0,22.3653,22.3653,22.3527,22.3527,4400.0
2010-11-17 12:40:00,35.63,35.64,35.62,35.64,28500.0,22.359,22.3653,22.3527,22.3653,28500.0
2010-11-17 12:45:00,35.64,35.64,35.61,35.64,11900.0,22.3653,22.3653,22.3465,22.3653,11900.0
2010-11-17 12:50:00,35.65,35.65,35.62,35.63,6600.0,22.3716,22.3716,22.3527,22.359,6600.0
2010-11-17 12:55:00,35.63,35.64,35.61,35.61,3700.0,22.359,22.3653,22.3465,22.3465,3700.0
2010-11-17 13:00:00,35.6,35.6,35.59,35.59,4000.0,22.3402,22.3402,22.3339,22.3339,4000.0
2010-11-17 13:05:00,35.59,35.6,35.59,35.6,2700.0,22.3339,22.3402,22.3339,22.3402,2700.0
2010-11-17 13:10:00,35.61,35.62,35.6,35.6,1900.0,22.3465,22.3527,22.3402,22.3402,1900.0
2010-11-17 13:15:00,35.59,35.6,35.57,35.6,19400.0,22.3339,22.3402,22.3214,22.3402,19400.0
2010-11-17 13:20:00,35.6,35.64,35.6,35.6,15500.0,22.3402,22.3653,22.3402,22.3402,15500.0
2010-11-17 13:25:00,35.61,35.62,35.61,35.62,2600.0,22.3465,22.3527,22.3465,22.3527,2600.0
2010-11-17 13:30:00,35.64,35.65,35.63,35.64,22100.0,22.3653,22.3716,22.359,22.3653,22100.0
2010-11-17 13:35:00,35.67,35.67,35.66,35.66,700.0,22.3841,22.3841,22.3778,22.3778,700.0
2010-11-17 13:40:00,35.63,35.63,35.59,35.59,3800.0,22.359,22.359,22.3339,22.3339,3800.0
2010-11-17 13:45:00,35.6,35.6,35.58,35.58,1100.0,22.3402,22.3402,22.3276,22.3276,1100.0
2010-11-17 13:50:00,35.6,35.61,35.6,35.61,2600.0,22.3402,22.3465,22.3402,22.3465,2600.0
2010-11-17 13:55:00,35.61,35.61,35.59,35.6,51900.0,22.3465,22.3465,22.3339,22.3402,51900.0
2010-11-17 14:00:00,35.63,35.63,35.62,35.62,1000.0,22.359,22.359,22.3527,22.3527,1000.0
2010-11-17 14:05:00,35.63,35.63,35.6,35.61,2900.0,22.359,22.359,22.3402,22.3465,2900.0
2010-11-17 14:10:00,35.63,35.63,35.6,35.6,2100.0,22.359,22.359,22.3402,22.3402,2100.0
2010-11-17 14:15:00,35.6,35.62,35.59,35.61,3500.0,22.3402,22.3527,22.3339,22.3465,3500.0
2010-11-17 14:20:00,35.59,35.59,35.57,35.59,1800.0,22.3339,22.3339,22.3214,22.3339,1800.0
2010-11-17 14:25:00,35.59,35.61,35.59,35.59,15700.0,22.3339,22.3465,22.3339,22.3339,15700.0
2010-11-17 14:30:00,35.59,35.63,35.59,35.62,8100.0,22.3339,22.359,22.3339,22.3527,8100.0
2010-11-17 14:35:00,35.62,35.63,35.62,35.62,1300.0,22.3527,22.359,22.3527,22.3527,1300.0
2010-11-17 14:40:00,35.63,35.64,35.63,35.64,1400.0,22.359,22.3653,22.359,22.3653,1400.0
2010-11-17 14:45:00,35.62,35.63,35.62,35.63,1000.0,22.3527,22.359,22.3527,22.359,1000.0
2010-11-17 14:50:00,35.61,35.63,35.6,35.6,2500.0,22.3465,22.359,22.3402,22.3402,2500.0
2010-11-17 14:55:00,35.6,35.61,35.58,35.59,6600.0,22.3402,22.3465,22.3276,22.3339,6600.0
2010-11-17 15:00:00,35.59,35.61,35.59,35.6,17800.0,22.3339,22.3465,22.3339,22.3402,17800.0
2010-11-17 15:05:00,35.59,35.61,35.55,35.55,3700.0,22.3339,22.3465,22.3088,22.3088,3700.0
2010-11-17 15:10:00,35.54,35.56,35.54,35.55,2900.0,22.3025,22.3151,22.3025,22.3088,2900.0
2010-11-17 15:15:00,35.55,35.57,35.54,35.56,14300.0,22.3088,22.3214,22.3025,22.3151,14300.0
2010-11-17 15:20:00,35.57,35.57,35.54,35.55,11300.0,22.3214,22.3214,22.3025,22.3088,11300.0
2010-11-17 15:25:00,35.54,35.54,35.47,35.47,14800.0,22.3025,22.3025,22.2586,22.2586,14800.0
2010-11-17 15:30:00,35.49,35.53,35.49,35.53,7200.0,22.2712,22.2963,22.2712,22.2963,7200.0
2010-11-17 15:35:00,35.56,35.56,35.54,35.55,3700.0,22.3151,22.3151,22.3025,22.3088,3700.0
2010-11-17 15:40:00,35.55,35.56,35.53,35.53,28000.0,22.3088,22.3151,22.2963,22.2963,28000.0
2010-11-17 15:45:00,35.53,35.58,35.53,35.58,8000.0,22.2963,22.3276,22.2963,22.3276,8000.0
2010-11-17 15:50:00,35.58,35.58,35.57,35.58,7300.0,22.3276,22.3276,22.3214,22.3276,7300.0
2010-11-17 15:55:00,35.58,35.58,35.55,35.57,19800.0,22.3276,22.3276,22.3088,22.3214,19800.0
2010-11-18 09:30:00,36.32,36.34,36.3,36.32,63900.0,22.792,22.8046,22.7795,22.792,63900.0
2010-11-18 09:35:00,36.32,36.32,36.3,36.31,9200.0,22.792,22.792,22.7795,22.7857,9200.0
2010-11-18 09:40:00,36.32,36.33,36.29,36.3,8700.0,22.792,22.7983,22.7732,22.7795,8700.0
2010-11-18 09:45:00,36.32,36.37,36.32,36.35,7800.0,22.792,22.8234,22.792,22.8108,7800.0
2010-11-18 09:50:00,36.36,36.36,36.32,36.32,5400.0,22.8171,22.8171,22.792,22.792,5400.0
2010-11-18 09:55:00,36.32,36.33,36.3,36.3,23400.0,22.792,22.7983,22.7795,22.7795,23400.0
2010-11-18 10:00:00,36.31,36.37,36.31,36.33,37200.0,22.7857,22.8234,22.7857,22.7983,37200.0
2010-11-18 10:05:00,36.34,36.43,36.34,36.4,12800.0,22.8046,22.861,22.8046,22.8422,12800.0
2010-11-18 10:10:00,36.41,36.45,36.41,36.41,7400.0,22.8485,22.8736,22.8485,22.8485,7400.0
2010-11-18 10:15:00,36.4,36.41,36.39,36.41,3500.0,22.8422,22.8485,22.8359,22.8485,3500.0
2010-11-18 10:20:00,36.42,36.42,36.36,36.36,4000.0,22.8548,22.8548,22.8171,22.8171,4000.0
2010-11-18 10:25:00,36.36,36.41,36.36,36.4,9100.0,22.8171,22.8485,22.8171,22.8422,9100.0
2010-11-18 10:30:00,36.39,36.41,36.37,36.38,5400.0,22.8359,22.8485,22.8234,22.8297,5400.0
2010-11-18 10:35:00,36.4,36.4,36.38,36.39,23100.0,22.8422,22.8422,22.8297,22.8359,23100.0
2010-11-18 10:40:00,36.39,36.39,36.37,36.37,5000.0,22.8359,22.8359,22.8234,22.8234,5000.0
2010-11-18 10:45:00,36.37,36.39,36.37,36.39,7000.0,22.8234,22.8359,22.8234,22.8359,7000.0
2010-11-18 10:50:00,36.39,36.39,36.37,36.38,4100.0,22.8359,22.8359,22.8234,22.8297,4100.0
2010-11-18 10:55:00,36.37,36.39,36.37,36.39,3700.0,22.8234,22.8359,22.8234,22.8359,3700.0
2010-11-18 11:00:00,36.39,36.4,36.38,36.4,4500.0,22.8359,22.8422,22.8297,22.8422,4500.0
2010-11-18 11:05:00,36.39,36.4,36.33,36.33,5700.0,22.8359,22.8422,22.7983,22.7983,5700.0
2010-11-18 11:10:00,36.33,36.34,36.32,36.33,2300.0,22.7983,22.8046,22.792,22.7983,2300.0
2010-11-18 11:15:00,36.33,36.33,36.31,36.31,1200.0,22.7983,22.7983,22.7857,22.7857,1200.0
2010-11-18 11:20:00,36.33,36.36,36.32,36.36,3000.0,22.7983,22.8171,22.792,22.8171,3000.0
2010-11-18 11:25:00,36.36,36.36,36.34,36.34,600.0,22.8171,22.8171,22.8046,22.8046,600.0
2010-11-18 11:30:00,36.36,36.38,36.36,36.37,6400.0,22.8171,22.8297,22.8171,22.8234,6400.0
2010-11-18 11:35:00,36.36,36.39,36.36,36.39,3400.0,22.8171,22.8359,22.8171,22.8359,3400.0
2010-11-18 11:40:00,36.38,36.38,36.35,36.37,2300.0,22.8297,22.8297,22.8108,22.8234,2300.0
2010-11-18 11:45:00,36.36,36.37,36.34,36.34,2600.0,22.8171,22.8234,22.8046,22.8046,2600.0
2010-11-18 11:50:00,36.35,36.36,36.34,36.36,2600.0,22.8108,22.8171,22.8046,22.8171,2600.0
2010-11-18 11:55:00,36.36,36.36,36.35,36.35,6800.0,22.8171,22.8171,22.8108,22.8108,6800.0
2010-11-18 12:00:00,36.36,36.41,36.36,36.4,7200.0,22.8171,22.8485,22.8171,22.8422,7200.0
2010-11-18 12:05:00,36.4,36.44,36.4,36.42,4100.0,22.8422,22.8673,22.8422,22.8548,4100.0
2010-11-18 12:10:00,36.43,36.45,36.41,36.41,6600.0,22.861,22.8736,22.8485,22.8485,6600.0
2010-11-18 12:15:00,36.41,36.42,36.41,36.41,6300.0,22.8485,22.8548,22.8485,22.8485,6300.0
2010-11-18 12:20:00,36.41,36.42,36.41,36.41,1300.0,22.8485,22.8548,22.8485,22.8485,1300.0
2010-11-18 12:25:00,36.41,36.41,36.4,36.4,700.0,22.8485,22.8485,22.8422,22.8422,700.0
2010-11-18 12:30:00,36.41,36.41,36.4,36.4,1700.0,22.8485,22.8485,22.8422,22.8422,1700.0
2010-11-18 12:35:00,36.39,36.4,36.39,36.39,20200.0,22.8359,22.8422,22.8359,22.8359,20200.0
2010-11-18 12:40:00,36.39,36.39,36.39,36.39,500.0,22.8359,22.8359,22.8359,22.8359,500.0
2010-11-18 12:45:00,36.39,36.41,36.39,36.41,3200.0,22.8359,22.8485,22.8359,22.8485,3200.0
2010-11-18 12:50:00,36.4,36.42,36.4,36.42,2600.0,22.8422,22.8548,22.8422,22.8548,2600.0
2010-11-18 12:55:00,36.42,36.45,36.42,36.44,10500.0,22.8548,22.8736,22.8548,22.8673,10500.0
2010-11-18 13:00:00,36.44,36.45,36.44,36.45,700.0,22.8673,22.8736,22.8673,22.8736,700.0
2010-11-18 13:05:00,36.45,36.45,36.43,36.43,1300.0,22.8736,22.8736,22.861,22.861,1300.0
2010-11-18 13:10:00,36.44,36.45,36.44,36.45,7100.0,22.8673,22.8736,22.8673,22.8736,7100.0
2010-11-18 13:15:00,36.45,36.46,36.45,36.45,10800.0,22.8736,22.8799,22.8736,22.8736,10800.0
2010-11-18 13:20:00,36.44,36.45,36.44,36.45,1300.0,22.8673,22.8736,22.8673,22.8736,1300.0
2010-11-18 13:25:00,36.45,36.46,36.44,36.46,9900.0,22.8736,22.8799,22.8673,22.8799,9900.0
2010-11-18 13:30:00,36.45,36.47,36.45,36.45,3200.0,22.8736,22.8861,22.8736,22.8736,3200.0
2010-11-18 13:35:00,36.45,36.46,36.44,36.45,3000.0,22.8736,22.8799,22.8673,22.8736,3000.0
2010-11-18 13:40:00,36.46,36.46,36.45,36.45,1000.0,22.8799,22.8799,22.8736,22.8736,1000.0
2010-11-18 13:45:00,36.44,36.44,36.43,36.44,1800.0,22.8673,22.8673,22.861,22.8673,1800.0
2010-11-18 13:50:00,36.44,36.46,36.43,36.43,2500.0,22.8673,22.8799,22.861,22.861,2500.0
2010-11-18 13:55:00,36.43,36.44,36.42,36.42,12700.0,22.861,22.8673,22.8548,22.8548,12700.0
2010-11-18 14:00:00,36.43,36.44,36.43,36.44,1900.0,22.861,22.8673,22.861,22.8673,1900.0
2010-11-18 14:05:00,36.44,36.45,36.43,36.45,9100.0,22.8673,22.8736,22.861,22.8736,9100.0
2010-11-18 14:10:00,36.44,36.44,36.43,36.44,5800.0,22.8673,22.8673,22.861,22.8673,5800.0
2010-11-18 14:15:00,36.44,36.44,36.43,36.44,2100.0,22.8673,22.8673,22.861,22.8673,2100.0
2010-11-18 14:20:00,36.43,36.43,36.39,36.4,9800.0,22.861,22.861,22.8359,22.8422,9800.0
2010-11-18 14:25:00,36.4,36.41,36.38,36.41,5400.0,22.8422,22.8485,22.8297,22.8485,5400.0
2010-11-18 14:30:00,36.41,36.43,36.41,36.42,12200.0,22.8485,22.861,22.8485,22.8548,12200.0
2010-11-18 14:35:00,36.43,36.46,36.43,36.46,15000.0,22.861,22.8799,22.861,22.8799,15000.0
2010-11-18 14:40:00,36.45,36.45,36.43,36.45,1900.0,22.8736,22.8736,22.861,22.8736,1900.0
2010-11-18 14:45:00,36.45,36.49,36.45,36.49,19900.0,22.8736,22.8987,22.8736,22.8987,19900.0
2010-11-18 14:50:00,36.48,36.49,36.46,36.48,7700.0,22.8924,22.8987,22.8799,22.8924,7700.0
2010-11-18 14:55:00,36.49,36.49,36.46,36.46,4500.0,22.8987,22.8987,22.8799,22.8799,4500.0
2010-11-18 15:00:00,36.47,36.47,36.45,36.46,11200.0,22.8861,22.8861,22.8736,22.8799,11200.0
2010-11-18 15:05:00,36.46,36.48,36.45,36.46,5500.0,22.8799,22.8924,22.8736,22.8799,5500.0
2010-11-18 15:10:00,36.47,36.47,36.45,36.45,40200.0,22.8861,22.8861,22.8736,22.8736,40200.0
2010-11-18 15:15:00,36.45,36.47,36.45,36.46,6600.0,22.8736,22.8861,22.8736,22.8799,6600.0
2010-11-18 15:20:00,36.45,36.46,36.44,36.44,6400.0,22.8736,22.8799,22.8673,22.8673,6400.0
2010-11-18 15:25:00,36.45,36.46,36.45,36.46,4500.0,22.8736,22.8799,22.8736,22.8799,4500.0
2010-11-18 15:30:00,36.45,36.46,36.43,36.43,10000.0,22.8736,22.8799,22.861,22.861,10000.0
2010-11-18 15:35:00,36.42,36.42,36.37,36.4,6400.0,22.8548,22.8548,22.8234,22.8422,6400.0
2010-11-18 15:40:00,36.39,36.39,36.38,36.39,8500.0,22.8359,22.8359,22.8297,22.8359,8500.0
2010-11-18 15:45:00,36.39,36.43,36.39,36.4,6100.0,22.8359,22.861,22.8359,22.8422,6100.0
2010-11-18 15:50:00,36.4,36.42,36.38,36.41,14600.0,22.8422,22.8548,22.8297,22.8485,14600.0
2010-11-18 15:55:00,36.42,36.46,36.41,36.46,39000.0,22.8548,22.8799,22.8485,22.8799,39000.0
2010-11-19 09:30:00,36.18,36.19,36.16,36.16,10100.0,22.7042,22.7104,22.6916,22.6916,10100.0
2010-11-19 09:35:00,36.16,36.17,36.1,36.1,12300.0,22.6916,22.6979,22.654,22.654,12300.0
2010-11-19 09:40:00,36.1,36.13,36.08,36.09,8900.0,22.654,22.6728,22.6414,22.6477,8900.0
2010-11-19 09:45:00,36.07,36.07,36.03,36.06,6500.0,22.6351,22.6351,22.61,22.6289,6500.0
2010-11-19 09:50:00,36.04,36.07,36.0,36.02,10000.0,22.6163,22.6351,22.5912,22.6038,10000.0
2010-11-19 09:55:00,36.02,36.04,36.01,36.04,3400.0,22.6038,22.6163,22.5975,22.6163,3400.0
2010-11-19 10:00:00,36.04,36.05,36.01,36.05,266300.0,22.6163,22.6226,22.5975,22.6226,266300.0
2010-11-19 10:05:00,36.04,36.05,36.0,36.05,14400.0,22.6163,22.6226,22.5912,22.6226,14400.0
2010-11-19 10:10:00,36.05,36.1,36.01,36.07,133800.0,22.6226,22.654,22.5975,22.6351,133800.0
2010-11-19 10:15:00,36.07,36.1,36.06,36.09,4500.0,22.6351,22.654,22.6289,22.6477,4500.0
2010-11-19 10:20:00,36.08,36.09,36.04,36.06,7200.0,22.6414,22.6477,22.6163,22.6289,7200.0
2010-11-19 10:25:00,36.06,36.07,36.05,36.07,2200.0,22.6289,22.6351,22.6226,22.6351,2200.0
2010-11-19 10:30:00,36.05,36.07,36.04,36.06,2800.0,22.6226,22.6351,22.6163,22.6289,2800.0
2010-11-19 10:35:00,36.07,36.12,36.06,36.1,9700.0,22.6351,22.6665,22.6289,22.654,9700.0
2010-11-19 10:40:00,36.12,36.22,36.12,36.21,6400.0,22.6665,22.7293,22.6665,22.723,6400.0
2010-11-19 10:45:00,36.21,36.25,36.2,36.25,7200.0,22.723,22.7481,22.7167,22.7481,7200.0
2010-11-19 10:50:00,36.27,36.27,36.24,36.24,10600.0,22.7606,22.7606,22.7418,22.7418,10600.0
2010-11-19 10:55:00,36.25,36.26,36.21,36.21,18700.0,22.7481,22.7544,22.723,22.723,18700.0
2010-11-19 11:00:00,36.2,36.25,36.2,36.25,12800.0,22.7167,22.7481,22.7167,22.7481,12800.0
2010-11-19 11:05:00,36.25,36.26,36.23,36.26,10600.0,22.7481,22.7544,22.7355,22.7544,10600.0
2010-11-19 11:10:00,36.26,36.26,36.19,36.2,10300.0,22.7544,22.7544,22.7104,22.7167,10300.0
2010-11-19 11:15:00,36.19,36.22,36.18,36.22,7800.0,22.7104,22.7293,22.7042,22.7293,7800.0
2010-11-19 11:20:00,36.21,36.22,36.2,36.22,10500.0,22.723,22.7293,22.7167,22.7293,10500.0
2010-11-19 11:25:00,36.2,36.23,36.2,36.22,2700.0,22.7167,22.7355,22.7167,22.7293,2700.0
2010-11-19 11:30:00,36.23,36.25,36.23,36.24,21600.0,22.7355,22.7481,22.7355,22.7418,21600.0
2010-11-19 11:35:00,36.23,36.26,36.23,36.25,12900.0,22.7355,22.7544,22.7355,22.7481,12900.0
2010-11-19 11:40:00,36.28,36.29,36.28,36.29,1200.0,22.7669,22.7732,22.7669,22.7732,1200.0
2010-11-19 11:45:00,36.3,36.3,36.28,36.28,1500.0,22.7795,22.7795,22.7669,22.7669,1500.0
2010-11-19 11:50:00,36.29,36.3,36.28,36.3,2900.0,22.7732,22.7795,22.7669,22.7795,2900.0
2010-11-19 11:55:00,36.29,36.3,36.27,36.28,6100.0,22.7732,22.7795,22.7606,22.7669,6100.0
2010-11-19 12:00:00,36.28,36.29,36.26,36.27,5200.0,22.7669,22.7732,22.7544,22.7606,5200.0
2010-11-19 12:05:00,36.26,36.3,36.25,36.3,1800.0,22.7544,22.7795,22.7481,22.7795,1800.0
2010-11-19 12:10:00,36.29,36.29,36.26,36.27,5600.0,22.7732,22.7732,22.7544,22.7606,5600.0
2010-11-19 12:15:00,36.26,36.26,36.26,36.26,2600.0,22.7544,22.7544,22.7544,22.7544,2600.0
2010-11-19 12:20:00,36.27,36.27,36.25,36.26,1000.0,22.7606,22.7606,22.7481,22.7544,1000.0
2010-11-19 12:25:00,36.27,36.27,36.25,36.26,4300.0,22.7606,22.7606,22.7481,22.7544,4300.0
2010-11-19 12:30:00,36.25,36.25,36.22,36.23,11000.0,22.7481,22.7481,22.7293,22.7355,11000.0
2010-11-19 12:35:00,36.23,36.25,36.23,36.25,3600.0,22.7355,22.7481,22.7355,22.7481,3600.0
2010-11-19 12:40:00,36.25,36.27,36.24,36.26,10200.0,22.7481,22.7606,22.7418,22.7544,10200.0
2010-11-19 12:45:00,36.26,36.26,36.25,36.25,800.0,22.7544,22.7544,22.7481,22.7481,800.0
2010-11-19 12:50:00,36.28,36.29,36.27,36.28,3000.0,22.7669,22.7732,22.7606,22.7669,3000.0
2010-11-19 12:55:00,36.29,36.31,36.29,36.31,1300.0,22.7732,22.7857,22.7732,22.7857,1300.0
2010-11-19 13:00:00,36.3,36.35,36.3,36.32,13800.0,22.7795,22.8108,22.7795,22.792,13800.0
2010-11-19 13:05:00,36.32,36.33,36.31,36.32,3700.0,22.792,22.7983,22.7857,22.792,3700.0
2010-11-19 13:10:00,36.32,36.32,36.31,36.31,700.0,22.792,22.792,22.7857,22.7857,700.0
2010-11-19 13:15:00,36.31,36.32,36.3,36.31,3200.0,22.7857,22.792,22.7795,22.7857,3200.0
2010-11-19 13:20:00,36.32,36.32,36.31,36.32,2500.0,22.792,22.792,22.7857,22.792,2500.0
2010-11-19 13:25:00,36.31,36.32,36.3,36.31,2000.0,22.7857,22.792,22.7795,22.7857,2000.0
2010-11-19 13:30:00,36.31,36.33,36.31,36.32,2500.0,22.7857,22.7983,22.7857,22.792,2500.0
2010-11-19 13:35:00,36.32,36.33,36.31,36.31,10800.0,22.792,22.7983,22.7857,22.7857,10800.0
2010-11-19 13:40:00,36.32,36.32,36.3,36.32,6400.0,22.792,22.792,22.7795,22.792,6400.0
2010-11-19 13:45:00,36.32,36.32,36.32,36.32,1700.0,22.792,22.792,22.792,22.792,1700.0
2010-11-19 13:50:00,36.31,36.31,36.31,36.31,1200.0,22.7857,22.7857,22.7857,22.7857,1200.0
2010-11-19 13:55:00,36.31,36.33,36.31,36.33,57200.0,22.7857,22.7983,22.7857,22.7983,57200.0
2010-11-19 14:00:00,36.34,36.35,36.32,36.33,34200.0,22.8046,22.8108,22.792,22.7983,34200.0
2010-11-19 14:05:00,36.34,36.37,36.34,36.36,4400.0,22.8046,22.8234,22.8046,22.8171,4400.0
2010-11-19 14:10:00,36.36,36.37,36.34,36.37,5700.0,22.8171,22.8234,22.8046,22.8234,5700.0
2010-11-19 14:15:00,36.36,36.38,36.35,36.37,60200.0,22.8171,22.8297,22.8108,22.8234,60200.0
2010-11-19 14:20:00,36.37,36.37,36.36,36.36,3100.0,22.8234,22.8234,22.8171,22.8171,3100.0
2010-11-19 14:25:00,36.37,36.39,36.37,36.38,3000.0,22.8234,22.8359,22.8234,22.8297,3000.0
2010-11-19 14:30:00,36.39,36.39,36.38,36.38,2200.0,22.8359,22.8359,22.8297,22.8297,2200.0
2010-11-19 14:35:00,36.39,36.39,36.37,36.39,12900.0,22.8359,22.8359,22.8234,22.8359,12900.0
2010-11-19 14:40:00,36.4,36.4,36.38,36.4,22000.0,22.8422,22.8422,22.8297,22.8422,22000.0
2010-11-19 14:45:00,36.39,36.4,36.39,36.39,21900.0,22.8359,22.8422,22.8359,22.8359,21900.0
2010-11-19 14:50:00,36.4,36.4,36.37,36.38,18900.0,22.8422,22.8422,22.8234,22.8297,18900.0
2010-11-19 14:55:00,36.39,36.4,36.36,36.38,8900.0,22.8359,22.8422,22.8171,22.8297,8900.0
2010-11-19 15:00:00,36.38,36.39,36.36,36.39,8500.0,22.8297,22.8359,22.8171,22.8359,8500.0
2010-11-19 15:05:00,36.39,36.39,36.36,36.37,12500.0,22.8359,22.8359,22.8171,22.8234,12500.0
2010-11-19 15:10:00,36.36,36.37,36.35,36.35,2300.0,22.8171,22.8234,22.8108,22.8108,2300.0
2010-11-19 15:15:00,36.35,36.35,36.34,36.34,2900.0,22.8108,22.8108,22.8046,22.8046,2900.0
2010-11-19 15:20:00,36.35,36.35,36.34,36.34,8400.0,22.8108,22.8108,22.8046,22.8046,8400.0
2010-11-19 15:25:00,36.34,36.34,36.33,36.33,7100.0,22.8046,22.8046,22.7983,22.7983,7100.0
2010-11-19 15:30:00,36.33,36.33,36.32,36.33,3100.0,22.7983,22.7983,22.792,22.7983,3100.0
2010-11-19 15:35:00,36.33,36.36,36.32,36.35,5000.0,22.7983,22.8171,22.792,22.8108,5000.0
2010-11-19 15:40:00,36.37,36.39,36.37,36.39,8300.0,22.8234,22.8359,22.8234,22.8359,8300.0
2010-11-19 15:45:00,36.39,36.43,36.39,36.43,16400.0,22.8359,22.861,22.8359,22.861,16400.0
2010-11-19 15:50:00,36.42,36.45,36.42,36.44,9300.0,22.8548,22.8736,22.8548,22.8673,9300.0
2010-11-19 15:55:00,36.44,36.48,36.44,36.48,11200.0,22.8673,22.8924,22.8673,22.8924,11200.0
2010-11-22 09:30:00,36.01,36.08,36.01,36.01,17000.0,22.5975,22.6414,22.5975,22.5975,17000.0
2010-11-22 09:35:00,36.04,36.08,36.03,36.08,10600.0,22.6163,22.6414,22.61,22.6414,10600.0
2010-11-22 09:40:00,36.07,36.08,36.06,36.08,7900.0,22.6351,22.6414,22.6289,22.6414,7900.0
2010-11-22 09:45:00,36.06,36.15,36.06,36.13,13000.0,22.6289,22.6853,22.6289,22.6728,13000.0
2010-11-22 09:50:00,36.13,36.18,36.13,36.18,17700.0,22.6728,22.7042,22.6728,22.7042,17700.0
2010-11-22 09:55:00,36.18,36.21,36.17,36.2,57800.0,22.7042,22.723,22.6979,22.7167,57800.0
2010-11-22 10:00:00,36.2,36.21,36.18,36.18,5400.0,22.7167,22.723,22.7042,22.7042,5400.0
2010-11-22 10:05:00,36.17,36.18,36.16,36.18,3900.0,22.6979,22.7042,22.6916,22.7042,3900.0
2010-11-22 10:10:00,36.17,36.17,36.14,36.16,4000.0,22.6979,22.6979,22.6791,22.6916,4000.0
2010-11-22 10:15:00,36.17,36.21,36.17,36.18,5100.0,22.6979,22.723,22.6979,22.7042,5100.0
2010-11-22 10:20:00,36.18,36.18,36.1,36.1,3400.0,22.7042,22.7042,22.654,22.654,3400.0
2010-11-22 10:25:00,36.09,36.1,36.07,36.07,1600.0,22.6477,22.654,22.6351,22.6351,1600.0
2010-11-22 10:30:00,36.03,36.03,35.93,35.95,12400.0,22.61,22.61,22.5473,22.5598,12400.0
2010-11-22 10:35:00,35.95,35.97,35.91,35.97,7800.0,22.5598,22.5724,22.5347,22.5724,7800.0
2010-11-22 10:40:00,35.99,35.99,35.96,35.99,3000.0,22.5849,22.5849,22.5661,22.5849,3000.0
2010-11-22 10:45:00,35.97,35.97,35.92,35.94,6400.0,22.5724,22.5724,22.541,22.5535,6400.0
2010-11-22 10:50:00,35.95,36.02,35.95,36.01,7300.0,22.5598,22.6038,22.5598,22.5975,7300.0
2010-11-22 10:55:00,36.01,36.02,35.93,35.94,4700.0,22.5975,22.6038,22.5473,22.5535,4700.0
2010-11-22 11:00:00,35.91,35.92,35.87,35.88,4700.0,22.5347,22.541,22.5096,22.5159,4700.0
2010-11-22 11:05:00,35.88,35.94,35.87,35.94,5600.0,22.5159,22.5535,22.5096,22.5535,5600.0
2010-11-22 11:10:00,35.93,35.98,35.93,35.98,5100.0,22.5473,22.5786,22.5473,22.5786,5100.0
2010-11-22 11:15:00,35.97,35.98,35.96,35.97,18600.0,22.5724,22.5786,22.5661,22.5724,18600.0
2010-11-22 11:20:00,35.97,35.97,35.95,35.96,3100.0,22.5724,22.5724,22.5598,22.5661,3100.0
2010-11-22 11:25:00,35.96,35.97,35.95,35.97,8400.0,22.5661,22.5724,22.5598,22.5724,8400.0
2010-11-22 11:30:00,35.97,35.97,35.95,35.95,4500.0,22.5724,22.5724,22.5598,22.5598,4500.0
2010-11-22 11:35:00,35.94,35.94,35.92,35.92,5100.0,22.5535,22.5535,22.541,22.541,5100.0
2010-11-22 11:40:00,35.95,35.97,35.95,35.96,1000.0,22.5598,22.5724,22.5598,22.5661,1000.0
2010-11-22 11:45:00,35.96,35.97,35.96,35.97,7500.0,22.5661,22.5724,22.5661,22.5724,7500.0
2010-11-22 11:50:00,35.97,35.97,35.93,35.94,6900.0,22.5724,22.5724,22.5473,22.5535,6900.0
2010-11-22 11:55:00,35.94,35.95,35.94,35.94,7800.0,22.5535,22.5598,22.5535,22.5535,7800.0
2010-11-22 12:00:00,35.92,35.92,35.88,35.9,4900.0,22.541,22.541,22.5159,22.5284,4900.0
2010-11-22 12:05:00,35.9,35.9,35.88,35.89,3100.0,22.5284,22.5284,22.5159,22.5222,3100.0
2010-11-22 12:10:00,35.88,35.88,35.86,35.88,6600.0,22.5159,22.5159,22.5033,22.5159,6600.0
2010-11-22 12:15:00,35.88,35.88,35.88,35.88,100.0,22.5159,22.5159,22.5159,22.5159,100.0
2010-11-22 12:20:00,35.91,35.92,35.87,35.88,11900.0,22.5347,22.541,22.5096,22.5159,11900.0
2010-11-22 12:25:00,35.88,35.88,35.77,35.77,18300.0,22.5159,22.5159,22.4469,22.4469,18300.0
2010-11-22 12:30:00,35.76,35.76,35.72,35.73,20800.0,22.4406,22.4406,22.4155,22.4218,20800.0
2010-11-22 12:35:00,35.73,35.75,35.69,35.73,4800.0,22.4218,22.4343,22.3967,22.4218,4800.0
2010-11-22 12:40:00,35.74,35.76,35.72,35.72,2700.0,22.428,22.4406,22.4155,22.4155,2700.0
2010-11-22 12:45:00,35.73,35.73,35.66,35.69,23300.0,22.4218,22.4218,22.3778,22.3967,23300.0
2010-11-22 12:50:00,35.7,35.74,35.69,35.72,4500.0,22.4029,22.428,22.3967,22.4155,4500.0
2010-11-22 12:55:00,35.74,35.74,35.73,35.74,1500.0,22.428,22.428,22.4218,22.428,1500.0
2010-11-22 13:00:00,35.73,35.73,35.72,35.72,4100.0,22.4218,22.4218,22.4155,22.4155,4100.0
2010-11-22 13:05:00,35.73,35.75,35.72,35.75,3200.0,22.4218,22.4343,22.4155,22.4343,3200.0
2010-11-22 13:10:00,35.75,35.79,35.75,35.76,15600.0,22.4343,22.4594,22.4343,22.4406,15600.0
2010-11-22 13:15:00,35.76,35.77,35.75,35.76,10600.0,22.4406,22.4469,22.4343,22.4406,10600.0
2010-11-22 13:20:00,35.76,35.76,35.73,35.73,4500.0,22.4406,22.4406,22.4218,22.4218,4500.0
2010-11-22 13:25:00,35.75,35.77,35.75,35.75,3200.0,22.4343,22.4469,22.4343,22.4343,3200.0
2010-11-22 13:30:00,35.78,35.82,35.78,35.82,4300.0,22.4531,22.4782,22.4531,22.4782,4300.0
2010-11-22 13:35:00,35.82,35.82,35.81,35.82,1800.0,22.4782,22.4782,22.472,22.4782,1800.0
2010-11-22 13:40:00,35.82,35.85,35.8,35.8,7700.0,22.4782,22.4971,22.4657,22.4657,7700.0
2010-11-22 13:45:00,35.8,35.83,35.8,35.81,2000.0,22.4657,22.4845,22.4657,22.472,2000.0
2010-11-22 13:50:00,35.82,35.87,35.82,35.85,8800.0,22.4782,22.5096,22.4782,22.4971,8800.0
2010-11-22 13:55:00,35.85,35.86,35.85,35.86,1500.0,22.4971,22.5033,22.4971,22.5033,1500.0
2010-11-22 14:00:00,35.87,35.91,35.86,35.9,16300.0,22.5096,22.5347,22.5033,22.5284,16300.0
2010-11-22 14:05:00,35.89,35.9,35.86,35.9,7600.0,22.5222,22.5284,22.5033,22.5284,7600.0
2010-11-22 14:10:00,35.9,35.91,35.89,35.91,7900.0,22.5284,22.5347,22.5222,22.5347,7900.0
2010-11-22 14:15:00,35.91,35.95,35.91,35.94,10900.0,22.5347,22.5598,22.5347,22.5535,10900.0
2010-11-22 14:20:00,35.93,35.95,35.93,35.95,7700.0,22.5473,22.5598,22.5473,22.5598,7700.0
2010-11-22 14:25:00,35.94,35.94,35.91,35.91,2300.0,22.5535,22.5535,22.5347,22.5347,2300.0
2010-11-22 14:30:00,35.91,35.92,35.9,35.9,4500.0,22.5347,22.541,22.5284,22.5284,4500.0
2010-11-22 14:35:00,35.9,35.93,35.9,35.93,4000.0,22.5284,22.5473,22.5284,22.5473,4000.0
2010-11-22 14:40:00,35.94,35.94,35.92,35.94,10300.0,22.5535,22.5535,22.541,22.5535,10300.0
2010-11-22 14:45:00,35.98,36.04,35.98,36.03,5200.0,22.5786,22.6163,22.5786,22.61,5200.0
2010-11-22 14:50:00,36.03,36.03,36.02,36.02,2400.0,22.61,22.61,22.6038,22.6038,2400.0
2010-11-22 14:55:00,36.01,36.03,36.01,36.01,3200.0,22.5975,22.61,22.5975,22.5975,3200.0
2010-11-22 15:00:00,36.03,36.03,36.0,36.01,10900.0,22.61,22.61,22.5912,22.5975,10900.0
2010-11-22 15:05:00,36.02,36.03,36.01,36.01,11900.0,22.6038,22.61,22.5975,22.5975,11900.0
2010-11-22 15:10:00,36.01,36.01,35.99,36.0,5900.0,22.5975,22.5975,22.5849,22.5912,5900.0
2010-11-22 15:15:00,36.0,36.02,36.0,36.02,10500.0,22.5912,22.6038,22.5912,22.6038,10500.0
2010-11-22 15:20:00,36.01,36.03,36.01,36.02,70600.0,22.5975,22.61,22.5975,22.6038,70600.0
2010-11-22 15:25:00,36.01,36.01,35.97,35.98,12700.0,22.5975,22.5975,22.5724,22.5786,12700.0
2010-11-22 15:30:00,35.99,35.99,35.97,35.99,18000.0,22.5849,22.5849,22.5724,22.5849,18000.0
2010-11-22 15:35:00,35.99,36.05,35.98,36.05,12400.0,22.5849,22.6226,22.5786,22.6226,12400.0
2010-11-22 15:40:00,36.05,36.1,36.05,36.08,11300.0,22.6226,22.654,22.6226,22.6414,11300.0
2010-11-22 15:45:00,36.09,36.09,36.09,36.09,8000.0,22.6477,22.6477,22.6477,22.6477,8000.0
2010-11-22 15:50:00,36.11,36.12,36.11,36.12,15200.0,22.6602,22.6665,22.6602,22.6665,15200.0
2010-11-22 15:55:00,36.12,36.12,36.06,36.07,19000.0,22.6665,22.6665,22.6289,22.6351,19000.0
2010-11-23 09:30:00,35.31,35.31,35.25,35.26,35200.0,22.1582,22.1582,22.1206,22.1268,35200.0
2010-11-23 09:35:00,35.24,35.32,35.24,35.28,24600.0,22.1143,22.1645,22.1143,22.1394,24600.0
2010-11-23 09:40:00,35.28,35.38,35.27,35.36,37000.0,22.1394,22.2021,22.1331,22.1896,37000.0
2010-11-23 09:45:00,35.35,35.35,35.28,35.29,11400.0,22.1833,22.1833,22.1394,22.1457,11400.0
2010-11-23 09:50:00,35.28,35.28,35.18,35.21,18200.0,22.1394,22.1394,22.0766,22.0954,18200.0
2010-11-23 09:55:00,35.18,35.2,35.15,35.15,8300.0,22.0766,22.0892,22.0578,22.0578,8300.0
2010-11-23 10:00:00,35.14,35.24,35.11,35.24,8600.0,22.0515,22.1143,22.0327,22.1143,8600.0
2010-11-23 10:05:00,35.24,35.24,35.2,35.21,9100.0,22.1143,22.1143,22.0892,22.0954,9100.0
2010-11-23 10:10:00,35.21,35.21,35.12,35.14,7200.0,22.0954,22.0954,22.039,22.0515,7200.0
2010-11-23 10:15:00,35.15,35.22,35.15,35.19,4600.0,22.0578,22.1017,22.0578,22.0829,4600.0
2010-11-23 10:20:00,35.2,35.2,35.13,35.16,7900.0,22.0892,22.0892,22.0452,22.0641,7900.0
2010-11-23 10:25:00,35.16,35.16,35.12,35.12,13500.0,22.0641,22.0641,22.039,22.039,13500.0
2010-11-23 10:30:00,35.14,35.18,35.13,35.13,4500.0,22.0515,22.0766,22.0452,22.0452,4500.0
2010-11-23 10:35:00,35.15,35.2,35.14,35.2,4900.0,22.0578,22.0892,22.0515,22.0892,4900.0
2010-11-23 10:40:00,35.2,35.23,35.19,35.23,9500.0,22.0892,22.108,22.0829,22.108,9500.0
2010-11-23 10:45:00,35.24,35.26,35.19,35.19,2200.0,22.1143,22.1268,22.0829,22.0829,2200.0
2010-11-23 10:50:00,35.21,35.23,35.19,35.19,4800.0,22.0954,22.108,22.0829,22.0829,4800.0
2010-11-23 10:55:00,35.18,35.24,35.18,35.23,13600.0,22.0766,22.1143,22.0766,22.108,13600.0
2010-11-23 11:00:00,35.22,35.22,35.15,35.15,2200.0,22.1017,22.1017,22.0578,22.0578,2200.0
2010-11-23 11:05:00,35.16,35.16,35.11,35.13,7800.0,22.0641,22.0641,22.0327,22.0452,7800.0
2010-11-23 11:10:00,35.13,35.14,35.05,35.08,12000.0,22.0452,22.0515,21.995,22.0139,12000.0
2010-11-23 11:15:00,35.08,35.08,35.04,35.05,18600.0,22.0139,22.0139,21.9888,21.995,18600.0
2010-11-23 11:20:00,35.05,35.06,35.02,35.04,7500.0,21.995,22.0013,21.9762,21.9888,7500.0
2010-11-23 11:25:00,35.03,35.03,34.98,34.98,26000.0,21.9825,21.9825,21.9511,21.9511,26000.0
2010-11-23 11:30:00,34.98,34.99,34.91,34.91,9800.0,21.9511,21.9574,21.9072,21.9072,9800.0
2010-11-23 11:35:00,34.91,34.95,34.91,34.95,5500.0,21.9072,21.9323,21.9072,21.9323,5500.0
2010-11-23 11:40:00,34.95,34.96,34.94,34.95,5200.0,21.9323,21.9386,21.926,21.9323,5200.0
2010-11-23 11:45:00,34.94,34.99,34.94,34.99,5800.0,21.926,21.9574,21.926,21.9574,5800.0
2010-11-23 11:50:00,34.98,35.0,34.98,35.0,4100.0,21.9511,21.9637,21.9511,21.9637,4100.0
2010-11-23 11:55:00,35.01,35.03,35.01,35.03,41000.0,21.9699,21.9825,21.9699,21.9825,41000.0
2010-11-23 12:00:00,35.02,35.02,35.01,35.01,3800.0,21.9762,21.9762,21.9699,21.9699,3800.0
2010-11-23 12:05:00,35.01,35.03,34.97,35.03,16000.0,21.9699,21.9825,21.9448,21.9825,16000.0
2010-11-23 12:10:00,35.03,35.06,35.03,35.06,5400.0,21.9825,22.0013,21.9825,22.0013,5400.0
2010-11-23 12:15:00,35.07,35.07,35.02,35.03,3400.0,22.0076,22.0076,21.9762,21.9825,3400.0
2010-11-23 12:20:00,35.02,35.06,35.02,35.04,12600.0,21.9762,22.0013,21.9762,21.9888,12600.0
2010-11-23 12:25:00,35.04,35.06,35.03,35.05,4200.0,21.9888,22.0013,21.9825,21.995,4200.0
2010-11-23 12:30:00,35.06,35.08,35.04,35.04,12500.0,22.0013,22.0139,21.9888,21.9888,12500.0
2010-11-23 12:35:00,35.04,35.05,35.02,35.05,11800.0,21.9888,21.995,21.9762,21.995,11800.0
2010-11-23 12:40:00,35.05,35.06,35.04,35.04,10600.0,21.995,22.0013,21.9888,21.9888,10600.0
2010-11-23 12:45:00,35.09,35.09,35.06,35.07,900.0,22.0201,22.0201,22.0013,22.0076,900.0
2010-11-23 12:50:00,35.06,35.11,35.06,35.11,1000.0,22.0013,22.0327,22.0013,22.0327,1000.0
2010-11-23 12:55:00,35.1,35.11,35.09,35.1,3700.0,22.0264,22.0327,22.0201,22.0264,3700.0
2010-11-23 13:00:00,35.12,35.12,35.09,35.1,2000.0,22.039,22.039,22.0201,22.0264,2000.0
2010-11-23 13:05:00,35.1,35.14,35.09,35.09,5000.0,22.0264,22.0515,22.0201,22.0201,5000.0
2010-11-23 13:10:00,35.1,35.12,35.1,35.1,4300.0,22.0264,22.039,22.0264,22.0264,4300.0
2010-11-23 13:15:00,35.1,35.1,35.07,35.08,3600.0,22.0264,22.0264,22.0076,22.0139,3600.0
2010-11-23 13:20:00,35.07,35.07,35.05,35.06,1200.0,22.0076,22.0076,21.995,22.0013,1200.0
2010-11-23 13:25:00,35.07,35.11,35.07,35.1,8900.0,22.0076,22.0327,22.0076,22.0264,8900.0
2010-11-23 13:30:00,35.13,35.13,35.08,35.09,2500.0,22.0452,22.0452,22.0139,22.0201,2500.0
2010-11-23 13:35:00,35.09,35.09,35.08,35.09,1700.0,22.0201,22.0201,22.0139,22.0201,1700.0
2010-11-23 13:40:00,35.1,35.1,35.09,35.09,6700.0,22.0264,22.0264,22.0201,22.0201,6700.0
2010-11-23 13:45:00,35.08,35.08,35.03,35.03,7100.0,22.0139,22.0139,21.9825,21.9825,7100.0
2010-11-23 13:50:00,35.03,35.04,35.01,35.03,11600.0,21.9825,21.9888,21.9699,21.9825,11600.0
2010-11-23 13:55:00,35.02,35.02,34.99,34.99,5100.0,21.9762,21.9762,21.9574,21.9574,5100.0
2010-11-23 14:00:00,35.01,35.06,34.98,35.03,17700.0,21.9699,22.0013,21.9511,21.9825,17700.0
2010-11-23 14:05:00,35.01,35.04,35.01,35.01,3200.0,21.9699,21.9888,21.9699,21.9699,3200.0
2010-11-23 14:10:00,35.0,35.04,35.0,35.01,5600.0,21.9637,21.9888,21.9637,21.9699,5600.0
2010-11-23 14:15:00,35.01,35.02,34.96,34.96,2400.0,21.9699,21.9762,21.9386,21.9386,2400.0
2010-11-23 14:20:00,34.95,34.97,34.93,34.95,5000.0,21.9323,21.9448,21.9197,21.9323,5000.0
2010-11-23 14:25:00,34.96,34.96,34.93,34.95,4900.0,21.9386,21.9386,21.9197,21.9323,4900.0
2010-11-23 14:30:00,34.95,34.96,34.92,34.96,3000.0,21.9323,21.9386,21.9135,21.9386,3000.0
2010-11-23 14:35:00,34.96,34.98,34.95,34.95,14500.0,21.9386,21.9511,21.9323,21.9323,14500.0
2010-11-23 14:40:00,34.94,34.99,34.93,34.98,14300.0,21.926,21.9574,21.9197,21.9511,14300.0
2010-11-23 14:45:00,34.98,34.98,34.95,34.97,5200.0,21.9511,21.9511,21.9323,21.9448,5200.0
2010-11-23 14:50:00,34.98,35.02,34.97,35.01,7700.0,21.9511,21.9762,21.9448,21.9699,7700.0
2010-11-23 14:55:00,35.01,35.02,34.99,35.0,9600.0,21.9699,21.9762,21.9574,21.9637,9600.0
2010-11-23 15:00:00,34.99,35.02,34.97,34.99,7100.0,21.9574,21.9762,21.9448,21.9574,7100.0
2010-11-23 15:05:00,35.0,35.02,35.0,35.02,1700.0,21.9637,21.9762,21.9637,21.9762,1700.0
2010-11-23 15:10:00,35.01,35.03,34.99,35.03,6400.0,21.9699,21.9825,21.9574,21.9825,6400.0
2010-11-23 15:15:00,35.04,35.06,35.01,35.01,33400.0,21.9888,22.0013,21.9699,21.9699,33400.0
2010-11-23 15:20:00,35.02,35.02,35.0,35.01,8700.0,21.9762,21.9762,21.9637,21.9699,8700.0
2010-11-23 15:25:00,35.01,35.01,35.0,35.01,7200.0,21.9699,21.9699,21.9637,21.9699,7200.0
2010-11-23 15:30:00,35.03,35.04,35.01,35.01,8700.0,21.9825,21.9888,21.9699,21.9699,8700.0
2010-11-23 15:35:00,35.01,35.03,35.0,35.03,11500.0,21.9699,21.9825,21.9637,21.9825,11500.0
2010-11-23 15:40:00,35.03,35.05,35.01,35.03,11400.0,21.9825,21.995,21.9699,21.9825,11400.0
2010-11-23 15:45:00,35.03,35.04,35.01,35.01,9100.0,21.9825,21.9888,21.9699,21.9699,9100.0
2010-11-23 15:50:00,35.01,35.01,34.99,35.0,19900.0,21.9699,21.9699,21.9574,21.9637,19900.0
2010-11-23 15:55:00,35.0,35.02,34.98,34.98,33900.0,21.9637,21.9762,21.9511,21.9511,33900.0
2010-11-24 09:30:00,35.28,35.43,35.28,35.41,37300.0,22.1394,22.2335,22.1394,22.221,37300.0
2010-11-24 09:35:00,35.42,35.42,35.37,35.37,10600.0,22.2272,22.2272,22.1959,22.1959,10600.0
2010-11-24 09:40:00,35.38,35.39,35.34,35.37,19800.0,22.2021,22.2084,22.177,22.1959,19800.0
2010-11-24 09:45:00,35.37,35.39,35.34,35.34,27100.0,22.1959,22.2084,22.177,22.177,27100.0
2010-11-24 09:50:00,35.35,35.38,35.35,35.38,6800.0,22.1833,22.2021,22.1833,22.2021,6800.0
2010-11-24 09:55:00,35.4,35.45,35.4,35.42,10000.0,22.2147,22.2461,22.2147,22.2272,10000.0
2010-11-24 10:00:00,35.41,35.41,35.32,35.33,8200.0,22.221,22.221,22.1645,22.1708,8200.0
2010-11-24 10:05:00,35.34,35.36,35.33,35.34,8700.0,22.177,22.1896,22.1708,22.177,8700.0
2010-11-24 10:10:00,35.34,35.35,35.3,35.32,9900.0,22.177,22.1833,22.1519,22.1645,9900.0
2010-11-24 10:15:00,35.33,35.37,35.32,35.37,8600.0,22.1708,22.1959,22.1645,22.1959,8600.0
2010-11-24 10:20:00,35.37,35.43,35.37,35.42,10000.0,22.1959,22.2335,22.1959,22.2272,10000.0
2010-11-24 10:25:00,35.43,35.45,35.43,35.45,5800.0,22.2335,22.2461,22.2335,22.2461,5800.0
2010-11-24 10:30:00,35.44,35.5,35.44,35.47,11900.0,22.2398,22.2774,22.2398,22.2586,11900.0
2010-11-24 10:35:00,35.47,35.53,35.47,35.51,3400.0,22.2586,22.2963,22.2586,22.2837,3400.0
2010-11-24 10:40:00,35.51,35.52,35.48,35.49,8600.0,22.2837,22.29,22.2649,22.2712,8600.0
2010-11-24 10:45:00,35.49,35.52,35.48,35.49,8100.0,22.2712,22.29,22.2649,22.2712,8100.0
2010-11-24 10:50:00,35.48,35.48,35.42,35.46,11300.0,22.2649,22.2649,22.2272,22.2523,11300.0
2010-11-24 10:55:00,35.46,35.47,35.43,35.45,4600.0,22.2523,22.2586,22.2335,22.2461,4600.0
2010-11-24 11:00:00,35.44,35.44,35.41,35.43,10800.0,22.2398,22.2398,22.221,22.2335,10800.0
2010-11-24 11:05:00,35.42,35.46,35.42,35.43,24100.0,22.2272,22.2523,22.2272,22.2335,24100.0
2010-11-24 11:10:00,35.43,35.46,35.41,35.41,5800.0,22.2335,22.2523,22.221,22.221,5800.0
2010-11-24 11:15:00,35.41,35.42,35.4,35.4,3100.0,22.221,22.2272,22.2147,22.2147,3100.0
2010-11-24 11:20:00,35.4,35.4,35.38,35.38,2700.0,22.2147,22.2147,22.2021,22.2021,2700.0
2010-11-24 11:25:00,35.38,35.4,35.38,35.39,4200.0,22.2021,22.2147,22.2021,22.2084,4200.0
2010-11-24 11:30:00,35.39,35.41,35.38,35.39,7200.0,22.2084,22.221,22.2021,22.2084,7200.0
2010-11-24 11:35:00,35.39,35.42,35.38,35.41,44900.0,22.2084,22.2272,22.2021,22.221,44900.0
2010-11-24 11:40:00,35.42,35.44,35.42,35.42,2300.0,22.2272,22.2398,22.2272,22.2272,2300.0
2010-11-24 11:45:00,35.42,35.42,35.36,35.36,4400.0,22.2272,22.2272,22.1896,22.1896,4400.0
2010-11-24 11:50:00,35.35,35.36,35.35,35.36,3700.0,22.1833,22.1896,22.1833,22.1896,3700.0
2010-11-24 11:55:00,35.36,35.4,35.35,35.4,7400.0,22.1896,22.2147,22.1833,22.2147,7400.0
2010-11-24 12:00:00,35.4,35.42,35.4,35.42,1900.0,22.2147,22.2272,22.2147,22.2272,1900.0
2010-11-24 12:05:00,35.43,35.43,35.42,35.42,2400.0,22.2335,22.2335,22.2272,22.2272,2400.0
2010-11-24 12:10:00,35.42,35.42,35.41,35.41,3200.0,22.2272,22.2272,22.221,22.221,3200.0
2010-11-24 12:15:00,35.45,35.45,35.42,35.42,1200.0,22.2461,22.2461,22.2272,22.2272,1200.0
2010-11-24 12:20:00,35.43,35.44,35.43,35.43,1100.0,22.2335,22.2398,22.2335,22.2335,1100.0
2010-11-24 12:25:00,35.43,35.43,35.41,35.42,13300.0,22.2335,22.2335,22.221,22.2272,13300.0
2010-11-24 12:30:00,35.42,35.45,35.42,35.45,6300.0,22.2272,22.2461,22.2272,22.2461,6300.0
2010-11-24 12:35:00,35.45,35.47,35.45,35.47,52700.0,22.2461,22.2586,22.2461,22.2586,52700.0
2010-11-24 12:40:00,35.47,35.48,35.46,35.46,15400.0,22.2586,22.2649,22.2523,22.2523,15400.0
2010-11-24 12:45:00,35.47,35.47,35.46,35.47,18000.0,22.2586,22.2586,22.2523,22.2586,18000.0
2010-11-24 12:50:00,35.47,35.49,35.47,35.48,4100.0,22.2586,22.2712,22.2586,22.2649,4100.0
2010-11-24 12:55:00,35.48,35.48,35.47,35.48,400.0,22.2649,22.2649,22.2586,22.2649,400.0
2010-11-24 13:00:00,35.49,35.49,35.47,35.48,7800.0,22.2712,22.2712,22.2586,22.2649,7800.0
2010-11-24 13:05:00,35.48,35.48,35.47,35.47,1800.0,22.2649,22.2649,22.2586,22.2586,1800.0
2010-11-24 13:10:00,35.48,35.49,35.48,35.49,6000.0,22.2649,22.2712,22.2649,22.2712,6000.0
2010-11-24 13:15:00,35.49,35.49,35.48,35.48,5900.0,22.2712,22.2712,22.2649,22.2649,5900.0
2010-11-24 13:20:00,35.48,35.5,35.48,35.49,9700.0,22.2649,22.2774,22.2649,22.2712,9700.0
2010-11-24 13:25:00,35.49,35.5,35.48,35.5,14400.0,22.2712,22.2774,22.2649,22.2774,14400.0
2010-11-24 13:30:00,35.49,35.5,35.49,35.49,10600.0,22.2712,22.2774,22.2712,22.2712,10600.0
2010-11-24 13:35:00,35.49,35.49,35.48,35.48,6300.0,22.2712,22.2712,22.2649,22.2649,6300.0
2010-11-24 13:40:00,35.48,35.49,35.47,35.48,20100.0,22.2649,22.2712,22.2586,22.2649,20100.0
2010-11-24 13:45:00,35.48,35.49,35.48,35.49,5200.0,22.2649,22.2712,22.2649,22.2712,5200.0
2010-11-24 13:50:00,35.48,35.49,35.48,35.49,9200.0,22.2649,22.2712,22.2649,22.2712,9200.0
2010-11-24 13:55:00,35.49,35.5,35.49,35.5,2400.0,22.2712,22.2774,22.2712,22.2774,2400.0
2010-11-24 14:00:00,35.49,35.49,35.47,35.47,11300.0,22.2712,22.2712,22.2586,22.2586,11300.0
2010-11-24 14:05:00,35.46,35.46,35.44,35.44,2600.0,22.2523,22.2523,22.2398,22.2398,2600.0
2010-11-24 14:10:00,35.44,35.44,35.4,35.41,2500.0,22.2398,22.2398,22.2147,22.221,2500.0
2010-11-24 14:15:00,35.41,35.42,35.41,35.42,1100.0,22.221,22.2272,22.221,22.2272,1100.0
2010-11-24 14:20:00,35.41,35.42,35.41,35.42,2000.0,22.221,22.2272,22.221,22.2272,2000.0
2010-11-24 14:25:00,35.43,35.45,35.43,35.44,4500.0,22.2335,22.2461,22.2335,22.2398,4500.0
2010-11-24 14:30:00,35.45,35.46,35.45,35.46,8600.0,22.2461,22.2523,22.2461,22.2523,8600.0
2010-11-24 14:35:00,35.46,35.46,35.45,35.45,11800.0,22.2523,22.2523,22.2461,22.2461,11800.0
2010-11-24 14:40:00,35.45,35.45,35.44,35.44,800.0,22.2461,22.2461,22.2398,22.2398,800.0
2010-11-24 14:45:00,35.43,35.46,35.43,35.45,2000.0,22.2335,22.2523,22.2335,22.2461,2000.0
2010-11-24 14:50:00,35.44,35.44,35.42,35.42,5100.0,22.2398,22.2398,22.2272,22.2272,5100.0
2010-11-24 14:55:00,35.43,35.45,35.43,35.44,4600.0,22.2335,22.2461,22.2335,22.2398,4600.0
2010-11-24 15:00:00,35.44,35.46,35.43,35.46,1900.0,22.2398,22.2523,22.2335,22.2523,1900.0
2010-11-24 15:05:00,35.47,35.47,35.46,35.47,3100.0,22.2586,22.2586,22.2523,22.2586,3100.0
2010-11-24 15:10:00,35.47,35.47,35.46,35.46,6400.0,22.2586,22.2586,22.2523,22.2523,6400.0
2010-11-24 15:15:00,35.45,35.47,35.45,35.46,28000.0,22.2461,22.2586,22.2461,22.2523,28000.0
2010-11-24 15:20:00,35.46,35.5,35.46,35.5,10600.0,22.2523,22.2774,22.2523,22.2774,10600.0
2010-11-24 15:25:00,35.5,35.5,35.49,35.5,12100.0,22.2774,22.2774,22.2712,22.2774,12100.0
2010-11-24 15:30:00,35.49,35.49,35.47,35.47,7600.0,22.2712,22.2712,22.2586,22.2586,7600.0
2010-11-24 15:35:00,35.48,35.48,35.46,35.46,20700.0,22.2649,22.2649,22.2523,22.2523,20700.0
2010-11-24 15:40:00,35.47,35.47,35.45,35.47,49500.0,22.2586,22.2586,22.2461,22.2586,49500.0
2010-11-24 15:45:00,35.47,35.47,35.45,35.47,1700.0,22.2586,22.2586,22.2461,22.2586,1700.0
2010-11-24 15:50:00,35.48,35.51,35.48,35.5,19000.0,22.2649,22.2837,22.2649,22.2774,19000.0
2010-11-24 15:55:00,35.51,35.54,35.5,35.52,9100.0,22.2837,22.3025,22.2774,22.29,9100.0
2010-11-26 09:30:00,34.88,34.99,34.88,34.89,23700.0,21.8884,21.9574,21.8884,21.8946,23700.0
2010-11-26 09:35:00,34.91,34.95,34.91,34.94,10700.0,21.9072,21.9323,21.9072,21.926,10700.0
2010-11-26 09:40:00,34.94,34.99,34.93,34.98,5000.0,21.926,21.9574,21.9197,21.9511,5000.0
2010-11-26 09:45:00,34.95,35.0,34.95,34.98,3700.0,21.9323,21.9637,21.9323,21.9511,3700.0
2010-11-26 09:50:00,34.99,35.07,34.99,35.04,9700.0,21.9574,22.0076,21.9574,21.9888,9700.0
2010-11-26 09:55:00,35.04,35.05,35.02,35.05,6600.0,21.9888,21.995,21.9762,21.995,6600.0
2010-11-26 10:00:00,35.06,35.07,35.03,35.03,9600.0,22.0013,22.0076,21.9825,21.9825,9600.0
2010-11-26 10:05:00,35.01,35.03,35.0,35.03,12700.0,21.9699,21.9825,21.9637,21.9825,12700.0
2010-11-26 10:10:00,35.03,35.11,35.03,35.11,8000.0,21.9825,22.0327,21.9825,22.0327,8000.0
2010-11-26 10:15:00,35.11,35.11,35.08,35.09,6400.0,22.0327,22.0327,22.0139,22.0201,6400.0
2010-11-26 10:20:00,35.1,35.12,35.09,35.12,18200.0,22.0264,22.039,22.0201,22.039,18200.0
2010-11-26 10:25:00,35.11,35.11,35.09,35.09,5300.0,22.0327,22.0327,22.0201,22.0201,5300.0
2010-11-26 10:30:00,35.07,35.07,35.03,35.06,44900.0,22.0076,22.0076,21.9825,22.0013,44900.0
2010-11-26 10:35:00,35.05,35.06,35.05,35.05,3200.0,21.995,22.0013,21.995,21.995,3200.0
2010-11-26 10:40:00,35.05,35.08,35.05,35.07,4500.0,21.995,22.0139,21.995,22.0076,4500.0
2010-11-26 10:45:00,35.06,35.06,35.02,35.04,1600.0,22.0013,22.0013,21.9762,21.9888,1600.0
2010-11-26 10:50:00,35.03,35.03,34.99,34.99,5200.0,21.9825,21.9825,21.9574,21.9574,5200.0
2010-11-26 10:55:00,34.97,34.98,34.97,34.97,6700.0,21.9448,21.9511,21.9448,21.9448,6700.0
2010-11-26 11:00:00,34.97,34.98,34.95,34.95,6000.0,21.9448,21.9511,21.9323,21.9323,6000.0
2010-11-26 11:05:00,34.95,34.99,34.95,34.99,1800.0,21.9323,21.9574,21.9323,21.9574,1800.0
2010-11-26 11:10:00,34.98,34.98,34.96,34.97,32400.0,21.9511,21.9511,21.9386,21.9448,32400.0
2010-11-26 11:15:00,34.98,34.99,34.95,34.97,3200.0,21.9511,21.9574,21.9323,21.9448,3200.0
2010-11-26 11:20:00,34.98,35.01,34.98,35.0,6400.0,21.9511,21.9699,21.9511,21.9637,6400.0
2010-11-26 11:25:00,35.0,35.0,34.98,34.99,4400.0,21.9637,21.9637,21.9511,21.9574,4400.0
2010-11-26 11:30:00,35.01,35.01,34.97,34.98,16300.0,21.9699,21.9699,21.9448,21.9511,16300.0
2010-11-26 11:35:00,34.97,34.98,34.95,34.95,9600.0,21.9448,21.9511,21.9323,21.9323,9600.0
2010-11-26 11:40:00,34.95,34.95,34.93,34.93,3200.0,21.9323,21.9323,21.9197,21.9197,3200.0
2010-11-26 11:45:00,34.95,34.96,34.94,34.96,2300.0,21.9323,21.9386,21.926,21.9386,2300.0
2010-11-26 11:50:00,34.96,34.96,34.95,34.95,800.0,21.9386,21.9386,21.9323,21.9323,800.0
2010-11-26 11:55:00,34.96,34.98,34.93,34.98,7300.0,21.9386,21.9511,21.9197,21.9511,7300.0
2010-11-26 12:00:00,35.0,35.0,34.95,34.97,11300.0,21.9637,21.9637,21.9323,21.9448,11300.0
2010-11-26 12:05:00,34.96,35.0,34.96,34.98,9700.0,21.9386,21.9637,21.9386,21.9511,9700.0
2010-11-26 12:10:00,34.99,34.99,34.98,34.98,1500.0,21.9574,21.9574,21.9511,21.9511,1500.0
2010-11-26 12:15:00,34.98,34.99,34.98,34.99,3700.0,21.9511,21.9574,21.9511,21.9574,3700.0
2010-11-26 12:20:00,34.99,35.0,34.98,35.0,9700.0,21.9574,21.9637,21.9511,21.9637,9700.0
2010-11-26 12:25:00,35.0,35.02,35.0,35.01,5800.0,21.9637,21.9762,21.9637,21.9699,5800.0
2010-11-26 12:30:00,35.0,35.01,35.0,35.01,8700.0,21.9637,21.9699,21.9637,21.9699,8700.0
2010-11-26 12:35:00,35.01,35.03,35.0,35.01,9300.0,21.9699,21.9825,21.9637,21.9699,9300.0
2010-11-26 12:40:00,35.01,35.01,34.99,34.99,5700.0,21.9699,21.9699,21.9574,21.9574,5700.0
2010-11-26 12:45:00,35.0,35.0,34.97,34.97,14000.0,21.9637,21.9637,21.9448,21.9448,14000.0
2010-11-26 12:50:00,34.97,35.01,34.97,35.01,89900.0,21.9448,21.9699,21.9448,21.9699,89900.0
2010-11-26 12:55:00,35.01,35.01,34.96,34.96,74400.0,21.9699,21.9699,21.9386,21.9386,74400.0
2010-11-29 09:30:00,34.75,34.75,34.48,34.5,125000.0,21.8068,21.8068,21.6373,21.6499,125000.0
2010-11-29 09:35:00,34.52,34.56,34.52,34.53,39500.0,21.6625,21.6876,21.6625,21.6687,39500.0
2010-11-29 09:40:00,34.53,34.62,34.5,34.61,45800.0,21.6687,21.7252,21.6499,21.7189,45800.0
2010-11-29 09:45:00,34.61,34.62,34.55,34.55,57600.0,21.7189,21.7252,21.6813,21.6813,57600.0
2010-11-29 09:50:00,34.54,34.56,34.46,34.46,94800.0,21.675,21.6876,21.6248,21.6248,94800.0
2010-11-29 09:55:00,34.45,34.45,34.37,34.39,85400.0,21.6185,21.6185,21.5683,21.5809,85400.0
2010-11-29 10:00:00,34.4,34.41,34.3,34.31,23300.0,21.5871,21.5934,21.5244,21.5307,23300.0
2010-11-29 10:05:00,34.3,34.35,34.29,34.35,27700.0,21.5244,21.5558,21.5181,21.5558,27700.0
2010-11-29 10:10:00,34.37,34.42,34.35,34.42,12400.0,21.5683,21.5997,21.5558,21.5997,12400.0
2010-11-29 10:15:00,34.42,34.44,34.42,34.43,13200.0,21.5997,21.6122,21.5997,21.606,13200.0
2010-11-29 10:20:00,34.42,34.44,34.39,34.42,7400.0,21.5997,21.6122,21.5809,21.5997,7400.0
2010-11-29 10:25:00,34.42,34.42,34.35,34.35,11200.0,21.5997,21.5997,21.5558,21.5558,11200.0
2010-11-29 10:30:00,34.35,34.48,34.35,34.46,8000.0,21.5558,21.6373,21.5558,21.6248,8000.0
2010-11-29 10:35:00,34.48,34.48,34.45,34.48,22000.0,21.6373,21.6373,21.6185,21.6373,22000.0
2010-11-29 10:40:00,34.48,34.51,34.48,34.48,7200.0,21.6373,21.6562,21.6373,21.6373,7200.0
2010-11-29 10:45:00,34.48,34.48,34.45,34.45,8600.0,21.6373,21.6373,21.6185,21.6185,8600.0
2010-11-29 10:50:00,34.46,34.49,34.44,34.44,21900.0,21.6248,21.6436,21.6122,21.6122,21900.0
2010-11-29 10:55:00,34.43,34.43,34.36,34.37,14300.0,21.606,21.606,21.562,21.5683,14300.0
2010-11-29 11:00:00,34.39,34.4,34.36,34.4,18000.0,21.5809,21.5871,21.562,21.5871,18000.0
2010-11-29 11:05:00,34.41,34.43,34.38,34.41,7300.0,21.5934,21.606,21.5746,21.5934,7300.0
2010-11-29 11:10:00,34.42,34.47,34.42,34.47,18000.0,21.5997,21.6311,21.5997,21.6311,18000.0
2010-11-29 11:15:00,34.47,34.48,34.43,34.44,6900.0,21.6311,21.6373,21.606,21.6122,6900.0
2010-11-29 11:20:00,34.45,34.46,34.39,34.39,5100.0,21.6185,21.6248,21.5809,21.5809,5100.0
2010-11-29 11:25:00,34.38,34.43,34.38,34.42,10100.0,21.5746,21.606,21.5746,21.5997,10100.0
2010-11-29 11:30:00,34.43,34.43,34.34,34.35,14900.0,21.606,21.606,21.5495,21.5558,14900.0
2010-11-29 11:35:00,34.34,34.37,34.32,34.33,8700.0,21.5495,21.5683,21.5369,21.5432,8700.0
2010-11-29 11:40:00,34.35,34.35,34.25,34.25,9200.0,21.5558,21.5558,21.493,21.493,9200.0
2010-11-29 11:45:00,34.26,34.3,34.26,34.27,4000.0,21.4993,21.5244,21.4993,21.5056,4000.0
2010-11-29 11:50:00,34.25,34.25,34.23,34.24,13000.0,21.493,21.493,21.4805,21.4867,13000.0
2010-11-29 11:55:00,34.25,34.29,34.25,34.27,3300.0,21.493,21.5181,21.493,21.5056,3300.0
2010-11-29 12:00:00,34.27,34.3,34.27,34.28,5600.0,21.5056,21.5244,21.5056,21.5118,5600.0
2010-11-29 12:05:00,34.27,34.32,34.27,34.32,1300.0,21.5056,21.5369,21.5056,21.5369,1300.0
2010-11-29 12:10:00,34.32,34.36,34.32,34.35,6500.0,21.5369,21.562,21.5369,21.5558,6500.0
2010-11-29 12:15:00,34.37,34.37,34.37,34.37,200.0,21.5683,21.5683,21.5683,21.5683,200.0
2010-11-29 12:20:00,34.38,34.4,34.37,34.37,19900.0,21.5746,21.5871,21.5683,21.5683,19900.0
2010-11-29 12:25:00,34.37,34.37,34.36,34.37,11400.0,21.5683,21.5683,21.562,21.5683,11400.0
2010-11-29 12:30:00,34.36,34.36,34.33,34.33,11000.0,21.562,21.562,21.5432,21.5432,11000.0
2010-11-29 12:35:00,34.33,34.36,34.33,34.34,17400.0,21.5432,21.562,21.5432,21.5495,17400.0
2010-11-29 12:40:00,34.34,34.39,34.34,34.37,10200.0,21.5495,21.5809,21.5495,21.5683,10200.0
2010-11-29 12:45:00,34.38,34.38,34.35,34.36,3000.0,21.5746,21.5746,21.5558,21.562,3000.0
2010-11-29 12:50:00,34.35,34.37,34.35,34.37,1200.0,21.5558,21.5683,21.5558,21.5683,1200.0
2010-11-29 12:55:00,34.36,34.39,34.36,34.38,4000.0,21.562,21.5809,21.562,21.5746,4000.0
2010-11-29 13:00:00,34.38,34.38,34.35,34.37,18500.0,21.5746,21.5746,21.5558,21.5683,18500.0
2010-11-29 13:05:00,34.36,34.36,34.33,34.33,6500.0,21.562,21.562,21.5432,21.5432,6500.0
2010-11-29 13:10:00,34.33,34.34,34.32,34.34,7600.0,21.5432,21.5495,21.5369,21.5495,7600.0
2010-11-29 13:15:00,34.33,34.34,34.32,34.34,7500.0,21.5432,21.5495,21.5369,21.5495,7500.0
2010-11-29 13:20:00,34.33,34.33,34.32,34.33,2900.0,21.5432,21.5432,21.5369,21.5432,2900.0
2010-11-29 13:25:00,34.33,34.33,34.28,34.3,4000.0,21.5432,21.5432,21.5118,21.5244,4000.0
2010-11-29 13:30:00,34.3,34.32,34.3,34.3,1600.0,21.5244,21.5369,21.5244,21.5244,1600.0
2010-11-29 13:35:00,34.3,34.3,34.27,34.27,2800.0,21.5244,21.5244,21.5056,21.5056,2800.0
2010-11-29 13:40:00,34.29,34.32,34.29,34.32,5600.0,21.5181,21.5369,21.5181,21.5369,5600.0
2010-11-29 13:45:00,34.32,34.36,34.31,34.36,6100.0,21.5369,21.562,21.5307,21.562,6100.0
2010-11-29 13:50:00,34.37,34.37,34.36,34.37,11300.0,21.5683,21.5683,21.562,21.5683,11300.0
2010-11-29 13:55:00,34.36,34.36,34.33,34.34,7600.0,21.562,21.562,21.5432,21.5495,7600.0
2010-11-29 14:00:00,34.35,34.37,34.35,34.36,5500.0,21.5558,21.5683,21.5558,21.562,5500.0
2010-11-29 14:05:00,34.35,34.36,34.33,34.36,5900.0,21.5558,21.562,21.5432,21.562,5900.0
2010-11-29 14:10:00,34.36,34.37,34.35,34.36,4200.0,21.562,21.5683,21.5558,21.562,4200.0
2010-11-29 14:15:00,34.36,34.39,34.36,34.38,5400.0,21.562,21.5809,21.562,21.5746,5400.0
2010-11-29 14:20:00,34.38,34.4,34.38,34.38,7900.0,21.5746,21.5871,21.5746,21.5746,7900.0
2010-11-29 14:25:00,34.38,34.46,34.37,34.46,12800.0,21.5746,21.6248,21.5683,21.6248,12800.0
2010-11-29 14:30:00,34.47,34.51,34.47,34.5,19500.0,21.6311,21.6562,21.6311,21.6499,19500.0
2010-11-29 14:35:00,34.49,34.55,34.48,34.54,12300.0,21.6436,21.6813,21.6373,21.675,12300.0
2010-11-29 14:40:00,34.55,34.57,34.54,34.56,10600.0,21.6813,21.6938,21.675,21.6876,10600.0
2010-11-29 14:45:00,34.56,34.58,34.56,34.58,9700.0,21.6876,21.7001,21.6876,21.7001,9700.0
2010-11-29 14:50:00,34.58,34.58,34.56,34.57,11100.0,21.7001,21.7001,21.6876,21.6938,11100.0
2010-11-29 14:55:00,34.57,34.61,34.54,34.6,19400.0,21.6938,21.7189,21.675,21.7127,19400.0
2010-11-29 15:00:00,34.61,34.63,34.6,34.63,7500.0,21.7189,21.7315,21.7127,21.7315,7500.0
2010-11-29 15:05:00,34.63,34.64,34.63,34.63,3500.0,21.7315,21.7378,21.7315,21.7315,3500.0
2010-11-29 15:10:00,34.64,34.64,34.62,34.63,7000.0,21.7378,21.7378,21.7252,21.7315,7000.0
2010-11-29 15:15:00,34.63,34.69,34.63,34.69,6600.0,21.7315,21.7691,21.7315,21.7691,6600.0
2010-11-29 15:20:00,34.69,34.7,34.65,34.66,17100.0,21.7691,21.7754,21.744,21.7503,17100.0
2010-11-29 15:25:00,34.68,34.7,34.67,34.7,6700.0,21.7629,21.7754,21.7566,21.7754,6700.0
2010-11-29 15:30:00,34.69,34.69,34.65,34.66,13500.0,21.7691,21.7691,21.744,21.7503,13500.0
2010-11-29 15:35:00,34.67,34.68,34.66,34.68,18200.0,21.7566,21.7629,21.7503,21.7629,18200.0
2010-11-29 15:40:00,34.71,34.71,34.67,34.69,8300.0,21.7817,21.7817,21.7566,21.7691,8300.0
2010-11-29 15:45:00,34.69,34.73,34.68,34.72,7500.0,21.7691,21.7942,21.7629,21.788,7500.0
2010-11-29 15:50:00,34.72,34.72,34.67,34.67,24100.0,21.788,21.788,21.7566,21.7566,24100.0
2010-11-29 15:55:00,34.68,34.69,34.62,34.62,69100.0,21.7629,21.7691,21.7252,21.7252,69100.0
2010-11-30 09:30:00,34.01,34.07,34.0,34.07,96400.0,21.3424,21.3801,21.3361,21.3801,96400.0
2010-11-30 09:35:00,34.08,34.08,34.04,34.05,10800.0,21.3863,21.3863,21.3612,21.3675,10800.0
2010-11-30 09:40:00,34.03,34.1,34.0,34.1,27900.0,21.355,21.3989,21.3361,21.3989,27900.0
2010-11-30 09:45:00,34.09,34.15,34.05,34.12,13600.0,21.3926,21.4303,21.3675,21.4114,13600.0
2010-11-30 09:50:00,34.13,34.14,34.1,34.12,13300.0,21.4177,21.424,21.3989,21.4114,13300.0
2010-11-30 09:55:00,34.12,34.21,34.12,34.21,27600.0,21.4114,21.4679,21.4114,21.4679,27600.0
2010-11-30 10:00:00,34.23,34.26,34.19,34.19,38200.0,21.4805,21.4993,21.4554,21.4554,38200.0
2010-11-30 10:05:00,34.18,34.18,34.15,34.15,7100.0,21.4491,21.4491,21.4303,21.4303,7100.0
2010-11-30 10:10:00,34.15,34.18,34.15,34.17,14400.0,21.4303,21.4491,21.4303,21.4428,14400.0
2010-11-30 10:15:00,34.17,34.24,34.16,34.24,5200.0,21.4428,21.4867,21.4365,21.4867,5200.0
2010-11-30 10:20:00,34.24,34.3,34.22,34.3,14800.0,21.4867,21.5244,21.4742,21.5244,14800.0
2010-11-30 10:25:00,34.32,34.4,34.31,34.39,14700.0,21.5369,21.5871,21.5307,21.5809,14700.0
2010-11-30 10:30:00,34.37,34.37,34.31,34.31,4700.0,21.5683,21.5683,21.5307,21.5307,4700.0
2010-11-30 10:35:00,34.29,34.31,34.29,34.3,9300.0,21.5181,21.5307,21.5181,21.5244,9300.0
2010-11-30 10:40:00,34.28,34.3,34.27,34.3,11600.0,21.5118,21.5244,21.5056,21.5244,11600.0
2010-11-30 10:45:00,34.3,34.3,34.22,34.23,5200.0,21.5244,21.5244,21.4742,21.4805,5200.0
2010-11-30 10:50:00,34.25,34.25,34.17,34.22,6200.0,21.493,21.493,21.4428,21.4742,6200.0
2010-11-30 10:55:00,34.21,34.26,34.21,34.26,6600.0,21.4679,21.4993,21.4679,21.4993,6600.0
2010-11-30 11:00:00,34.27,34.31,34.24,34.31,4500.0,21.5056,21.5307,21.4867,21.5307,4500.0
2010-11-30 11:05:00,34.3,34.32,34.26,34.29,3700.0,21.5244,21.5369,21.4993,21.5181,3700.0
2010-11-30 11:10:00,34.3,34.3,34.25,34.25,9800.0,21.5244,21.5244,21.493,21.493,9800.0
2010-11-30 11:15:00,34.24,34.29,34.21,34.29,8200.0,21.4867,21.5181,21.4679,21.5181,8200.0
2010-11-30 11:20:00,34.25,34.3,34.25,34.27,4800.0,21.493,21.5244,21.493,21.5056,4800.0
2010-11-30 11:25:00,34.26,34.27,34.25,34.25,6300.0,21.4993,21.5056,21.493,21.493,6300.0
2010-11-30 11:30:00,34.24,34.24,34.19,34.2,4500.0,21.4867,21.4867,21.4554,21.4616,4500.0
2010-11-30 11:35:00,34.17,34.21,34.16,34.21,10000.0,21.4428,21.4679,21.4365,21.4679,10000.0
2010-11-30 11:40:00,34.2,34.23,34.2,34.22,16200.0,21.4616,21.4805,21.4616,21.4742,16200.0
2010-11-30 11:45:00,34.22,34.24,34.21,34.22,43300.0,21.4742,21.4867,21.4679,21.4742,43300.0
2010-11-30 11:50:00,34.22,34.24,34.2,34.21,5400.0,21.4742,21.4867,21.4616,21.4679,5400.0
2010-11-30 11:55:00,34.21,34.31,34.21,34.26,5100.0,21.4679,21.5307,21.4679,21.4993,5100.0
2010-11-30 12:00:00,34.27,34.29,34.27,34.27,12400.0,21.5056,21.5181,21.5056,21.5056,12400.0
2010-11-30 12:05:00,34.28,34.29,34.26,34.27,7900.0,21.5118,21.5181,21.4993,21.5056,7900.0
2010-11-30 12:10:00,34.28,34.29,34.28,34.28,5200.0,21.5118,21.5181,21.5118,21.5118,5200.0
2010-11-30 12:15:00,34.26,34.28,34.23,34.23,1000.0,21.4993,21.5118,21.4805,21.4805,1000.0
2010-11-30 12:20:00,34.23,34.24,34.22,34.23,5700.0,21.4805,21.4867,21.4742,21.4805,5700.0
2010-11-30 12:25:00,34.22,34.23,34.21,34.22,3000.0,21.4742,21.4805,21.4679,21.4742,3000.0
2010-11-30 12:30:00,34.25,34.25,34.22,34.23,4200.0,21.493,21.493,21.4742,21.4805,4200.0
2010-11-30 12:35:00,34.23,34.24,34.21,34.24,6500.0,21.4805,21.4867,21.4679,21.4867,6500.0
2010-11-30 12:40:00,34.24,34.24,34.22,34.24,15800.0,21.4867,21.4867,21.4742,21.4867,15800.0
2010-11-30 12:45:00,34.25,34.27,34.25,34.25,19700.0,21.493,21.5056,21.493,21.493,19700.0
2010-11-30 12:50:00,34.25,34.29,34.25,34.29,3100.0,21.493,21.5181,21.493,21.5181,3100.0
2010-11-30 12:55:00,34.28,34.3,34.27,34.3,1500.0,21.5118,21.5244,21.5056,21.5244,1500.0
2010-11-30 13:00:00,34.29,34.35,34.29,34.34,9000.0,21.5181,21.5558,21.5181,21.5495,9000.0
2010-11-30 13:05:00,34.34,34.34,34.32,34.33,5400.0,21.5495,21.5495,21.5369,21.5432,5400.0
2010-11-30 13:10:00,34.33,34.35,34.32,34.35,12000.0,21.5432,21.5558,21.5369,21.5558,12000.0
2010-11-30 13:15:00,34.35,34.38,34.34,34.38,14800.0,21.5558,21.5746,21.5495,21.5746,14800.0
2010-11-30 13:20:00,34.38,34.4,34.38,34.4,8900.0,21.5746,21.5871,21.5746,21.5871,8900.0
2010-11-30 13:25:00,34.4,34.4,34.37,34.37,10600.0,21.5871,21.5871,21.5683,21.5683,10600.0
2010-11-30 13:30:00,34.37,34.38,34.36,34.38,10000.0,21.5683,21.5746,21.562,21.5746,10000.0
2010-11-30 13:35:00,34.38,34.41,34.38,34.39,11600.0,21.5746,21.5934,21.5746,21.5809,11600.0
2010-11-30 13:40:00,34.39,34.39,34.31,34.32,11500.0,21.5809,21.5809,21.5307,21.5369,11500.0
2010-11-30 13:45:00,34.32,34.34,34.31,34.34,45300.0,21.5369,21.5495,21.5307,21.5495,45300.0
2010-11-30 13:50:00,34.34,34.34,34.31,34.32,2000.0,21.5495,21.5495,21.5307,21.5369,2000.0
2010-11-30 13:55:00,34.34,34.34,34.32,34.33,12000.0,21.5495,21.5495,21.5369,21.5432,12000.0
2010-11-30 14:00:00,34.35,34.36,34.34,34.36,1400.0,21.5558,21.562,21.5495,21.562,1400.0
2010-11-30 14:05:00,34.35,34.39,34.35,34.37,5100.0,21.5558,21.5809,21.5558,21.5683,5100.0
2010-11-30 14:10:00,34.37,34.38,34.35,34.35,3900.0,21.5683,21.5746,21.5558,21.5558,3900.0
2010-11-30 14:15:00,34.35,34.36,34.3,34.32,26700.0,21.5558,21.562,21.5244,21.5369,26700.0
2010-11-30 14:20:00,34.32,34.33,34.3,34.3,6600.0,21.5369,21.5432,21.5244,21.5244,6600.0
2010-11-30 14:25:00,34.29,34.31,34.24,34.24,4500.0,21.5181,21.5307,21.4867,21.4867,4500.0
2010-11-30 14:30:00,34.25,34.27,34.24,34.24,16200.0,21.493,21.5056,21.4867,21.4867,16200.0
2010-11-30 14:35:00,34.24,34.27,34.22,34.24,23100.0,21.4867,21.5056,21.4742,21.4867,23100.0
2010-11-30 14:40:00,34.26,34.28,34.24,34.26,6100.0,21.4993,21.5118,21.4867,21.4993,6100.0
2010-11-30 14:45:00,34.26,34.29,34.26,34.28,5500.0,21.4993,21.5181,21.4993,21.5118,5500.0
2010-11-30 14:50:00,34.3,34.3,34.27,34.28,6800.0,21.5244,21.5244,21.5056,21.5118,6800.0
2010-11-30 14:55:00,34.31,34.35,34.31,34.31,7900.0,21.5307,21.5558,21.5307,21.5307,7900.0
2010-11-30 15:00:00,34.31,34.34,34.3,34.34,6500.0,21.5307,21.5495,21.5244,21.5495,6500.0
2010-11-30 15:05:00,34.34,34.34,34.31,34.31,4000.0,21.5495,21.5495,21.5307,21.5307,4000.0
2010-11-30 15:10:00,34.3,34.3,34.26,34.29,86500.0,21.5244,21.5244,21.4993,21.5181,86500.0
2010-11-30 15:15:00,34.29,34.31,34.27,34.3,50100.0,21.5181,21.5307,21.5056,21.5244,50100.0
2010-11-30 15:20:00,34.3,34.33,34.3,34.32,13300.0,21.5244,21.5432,21.5244,21.5369,13300.0
2010-11-30 15:25:00,34.32,34.33,34.31,34.33,2900.0,21.5369,21.5432,21.5307,21.5432,2900.0
2010-11-30 15:30:00,34.32,34.34,34.29,34.29,18600.0,21.5369,21.5495,21.5181,21.5181,18600.0
2010-11-30 15:35:00,34.3,34.32,34.3,34.32,10500.0,21.5244,21.5369,21.5244,21.5369,10500.0
2010-11-30 15:40:00,34.32,34.32,34.26,34.27,16700.0,21.5369,21.5369,21.4993,21.5056,16700.0
2010-11-30 15:45:00,34.26,34.27,34.23,34.24,8600.0,21.4993,21.5056,21.4805,21.4867,8600.0
2010-11-30 15:50:00,34.23,34.26,34.2,34.25,19900.0,21.4805,21.4993,21.4616,21.493,19900.0
2010-11-30 15:55:00,34.24,34.25,34.19,34.19,129600.0,21.4867,21.493,21.4554,21.4554,129600.0
2010-12-01 09:30:00,34.89,34.92,34.87,34.91,26400.0,21.8946,21.9135,21.8821,21.9072,26400.0
2010-12-01 09:35:00,34.91,34.95,34.91,34.95,28100.0,21.9072,21.9323,21.9072,21.9323,28100.0
2010-12-01 09:40:00,34.93,34.94,34.91,34.94,3000.0,21.9197,21.926,21.9072,21.926,3000.0
2010-12-01 09:45:00,34.95,34.97,34.93,34.95,5000.0,21.9323,21.9448,21.9197,21.9323,5000.0
2010-12-01 09:50:00,34.96,34.98,34.94,34.98,3200.0,21.9386,21.9511,21.926,21.9511,3200.0
2010-12-01 09:55:00,35.0,35.01,34.99,34.99,38900.0,21.9637,21.9699,21.9574,21.9574,38900.0
2010-12-01 10:00:00,35.0,35.02,34.95,35.0,11100.0,21.9637,21.9762,21.9323,21.9637,11100.0
2010-12-01 10:05:00,35.02,35.02,34.96,34.96,9900.0,21.9762,21.9762,21.9386,21.9386,9900.0
2010-12-01 10:10:00,34.96,34.96,34.91,34.94,10800.0,21.9386,21.9386,21.9072,21.926,10800.0
2010-12-01 10:15:00,34.94,34.95,34.92,34.92,13400.0,21.926,21.9323,21.9135,21.9135,13400.0
2010-12-01 10:20:00,34.92,34.92,34.88,34.91,3500.0,21.9135,21.9135,21.8884,21.9072,3500.0
2010-12-01 10:25:00,34.9,34.91,34.87,34.87,2600.0,21.9009,21.9072,21.8821,21.8821,2600.0
2010-12-01 10:30:00,34.86,34.88,34.84,34.87,8200.0,21.8758,21.8884,21.8633,21.8821,8200.0
2010-12-01 10:35:00,34.87,34.88,34.85,34.88,5300.0,21.8821,21.8884,21.8695,21.8884,5300.0
2010-12-01 10:40:00,34.89,34.9,34.88,34.88,3700.0,21.8946,21.9009,21.8884,21.8884,3700.0
2010-12-01 10:45:00,34.89,34.91,34.89,34.91,3300.0,21.8946,21.9072,21.8946,21.9072,3300.0
2010-12-01 10:50:00,34.89,34.9,34.88,34.88,24500.0,21.8946,21.9009,21.8884,21.8884,24500.0
2010-12-01 10:55:00,34.89,34.9,34.88,34.89,2800.0,21.8946,21.9009,21.8884,21.8946,2800.0
2010-12-01 11:00:00,34.88,34.88,34.86,34.87,3800.0,21.8884,21.8884,21.8758,21.8821,3800.0
2010-12-01 11:05:00,34.87,34.89,34.86,34.89,3800.0,21.8821,21.8946,21.8758,21.8946,3800.0
2010-12-01 11:10:00,34.88,34.93,34.88,34.92,5000.0,21.8884,21.9197,21.8884,21.9135,5000.0
2010-12-01 11:15:00,34.92,34.93,34.88,34.91,4000.0,21.9135,21.9197,21.8884,21.9072,4000.0
2010-12-01 11:20:00,34.9,34.95,34.9,34.93,8300.0,21.9009,21.9323,21.9009,21.9197,8300.0
2010-12-01 11:25:00,34.95,34.95,34.92,34.92,6700.0,21.9323,21.9323,21.9135,21.9135,6700.0
2010-12-01 11:30:00,34.92,34.94,34.92,34.93,4000.0,21.9135,21.926,21.9135,21.9197,4000.0
2010-12-01 11:35:00,34.93,34.94,34.91,34.91,4400.0,21.9197,21.926,21.9072,21.9072,4400.0
2010-12-01 11:40:00,34.91,34.92,34.91,34.91,2000.0,21.9072,21.9135,21.9072,21.9072,2000.0
2010-12-01 11:45:00,34.91,34.91,34.91,34.91,900.0,21.9072,21.9072,21.9072,21.9072,900.0
2010-12-01 11:50:00,34.92,35.07,34.92,35.07,10200.0,21.9135,22.0076,21.9135,22.0076,10200.0
2010-12-01 11:55:00,35.09,35.21,35.09,35.17,27000.0,22.0201,22.0954,22.0201,22.0703,27000.0
2010-12-01 12:00:00,35.18,35.21,35.17,35.18,12200.0,22.0766,22.0954,22.0703,22.0766,12200.0
2010-12-01 12:05:00,35.17,35.21,35.17,35.19,4900.0,22.0703,22.0954,22.0703,22.0829,4900.0
2010-12-01 12:10:00,35.21,35.22,35.17,35.17,2900.0,22.0954,22.1017,22.0703,22.0703,2900.0
2010-12-01 12:15:00,35.16,35.16,35.13,35.15,13500.0,22.0641,22.0641,22.0452,22.0578,13500.0
2010-12-01 12:20:00,35.17,35.18,35.14,35.16,9800.0,22.0703,22.0766,22.0515,22.0641,9800.0
2010-12-01 12:25:00,35.15,35.17,35.14,35.16,13800.0,22.0578,22.0703,22.0515,22.0641,13800.0
2010-12-01 12:30:00,35.17,35.21,35.17,35.21,12000.0,22.0703,22.0954,22.0703,22.0954,12000.0
2010-12-01 12:35:00,35.18,35.19,35.15,35.15,3600.0,22.0766,22.0829,22.0578,22.0578,3600.0
2010-12-01 12:40:00,35.15,35.16,35.14,35.15,4900.0,22.0578,22.0641,22.0515,22.0578,4900.0
2010-12-01 12:45:00,35.13,35.15,35.13,35.14,5800.0,22.0452,22.0578,22.0452,22.0515,5800.0
2010-12-01 12:50:00,35.15,35.16,35.15,35.15,2900.0,22.0578,22.0641,22.0578,22.0578,2900.0
2010-12-01 12:55:00,35.17,35.17,35.15,35.15,2200.0,22.0703,22.0703,22.0578,22.0578,2200.0
2010-12-01 13:00:00,35.15,35.16,35.14,35.16,11900.0,22.0578,22.0641,22.0515,22.0641,11900.0
2010-12-01 13:05:00,35.16,35.17,35.14,35.16,19800.0,22.0641,22.0703,22.0515,22.0641,19800.0
2010-12-01 13:10:00,35.15,35.21,35.15,35.21,5100.0,22.0578,22.0954,22.0578,22.0954,5100.0
2010-12-01 13:15:00,35.21,35.22,35.1,35.11,21500.0,22.0954,22.1017,22.0264,22.0327,21500.0
2010-12-01 13:20:00,35.1,35.13,35.08,35.13,8600.0,22.0264,22.0452,22.0139,22.0452,8600.0
2010-12-01 13:25:00,35.12,35.13,35.09,35.09,18900.0,22.039,22.0452,22.0201,22.0201,18900.0
2010-12-01 13:30:00,35.09,35.14,35.09,35.09,5100.0,22.0201,22.0515,22.0201,22.0201,5100.0
2010-12-01 13:35:00,35.09,35.13,35.09,35.13,5500.0,22.0201,22.0452,22.0201,22.0452,5500.0
2010-12-01 13:40:00,35.13,35.13,35.09,35.12,5100.0,22.0452,22.0452,22.0201,22.039,5100.0
2010-12-01 13:45:00,35.1,35.13,35.09,35.13,4200.0,22.0264,22.0452,22.0201,22.0452,4200.0
2010-12-01 13:50:00,35.12,35.12,35.11,35.11,7700.0,22.039,22.039,22.0327,22.0327,7700.0
2010-12-01 13:55:00,35.11,35.15,35.1,35.15,11400.0,22.0327,22.0578,22.0264,22.0578,11400.0
2010-12-01 14:00:00,35.14,35.16,35.13,35.15,3400.0,22.0515,22.0641,22.0452,22.0578,3400.0
2010-12-01 14:05:00,35.15,35.15,35.12,35.14,7400.0,22.0578,22.0578,22.039,22.0515,7400.0
2010-12-01 14:10:00,35.15,35.18,35.15,35.16,4600.0,22.0578,22.0766,22.0578,22.0641,4600.0
2010-12-01 14:15:00,35.16,35.17,35.15,35.17,2700.0,22.0641,22.0703,22.0578,22.0703,2700.0
2010-12-01 14:20:00,35.18,35.2,35.17,35.2,1200.0,22.0766,22.0892,22.0703,22.0892,1200.0
2010-12-01 14:25:00,35.19,35.2,35.17,35.17,6700.0,22.0829,22.0892,22.0703,22.0703,6700.0
2010-12-01 14:30:00,35.19,35.19,35.17,35.19,15500.0,22.0829,22.0829,22.0703,22.0829,15500.0
2010-12-01 14:35:00,35.18,35.21,35.18,35.21,5700.0,22.0766,22.0954,22.0766,22.0954,5700.0
2010-12-01 14:40:00,35.21,35.22,35.2,35.22,24000.0,22.0954,22.1017,22.0892,22.1017,24000.0
2010-12-01 14:45:00,35.22,35.22,35.19,35.19,14000.0,22.1017,22.1017,22.0829,22.0829,14000.0
2010-12-01 14:50:00,35.2,35.21,35.2,35.2,7400.0,22.0892,22.0954,22.0892,22.0892,7400.0
2010-12-01 14:55:00,35.2,35.23,35.2,35.22,6600.0,22.0892,22.108,22.0892,22.1017,6600.0
2010-12-01 15:00:00,35.21,35.21,35.17,35.17,3000.0,22.0954,22.0954,22.0703,22.0703,3000.0
2010-12-01 15:05:00,35.18,35.19,35.17,35.18,16700.0,22.0766,22.0829,22.0703,22.0766,16700.0
2010-12-01 15:10:00,35.18,35.19,35.17,35.18,9000.0,22.0766,22.0829,22.0703,22.0766,9000.0
2010-12-01 15:15:00,35.18,35.19,35.17,35.19,40600.0,22.0766,22.0829,22.0703,22.0829,40600.0
2010-12-01 15:20:00,35.19,35.21,35.19,35.2,20100.0,22.0829,22.0954,22.0829,22.0892,20100.0
2010-12-01 15:25:00,35.19,35.22,35.19,35.2,92500.0,22.0829,22.1017,22.0829,22.0892,92500.0
2010-12-01 15:30:00,35.2,35.22,35.2,35.22,63400.0,22.0892,22.1017,22.0892,22.1017,63400.0
2010-12-01 15:35:00,35.22,35.25,35.22,35.25,72700.0,22.1017,22.1206,22.1017,22.1206,72700.0
2010-12-01 15:40:00,35.25,35.26,35.24,35.25,81600.0,22.1206,22.1268,22.1143,22.1206,81600.0
2010-12-01 15:45:00,35.25,35.25,35.21,35.23,61400.0,22.1206,22.1206,22.0954,22.108,61400.0
2010-12-01 15:50:00,35.23,35.24,35.19,35.19,100300.0,22.108,22.1143,22.0829,22.0829,100300.0
2010-12-01 15:55:00,35.19,35.23,35.18,35.21,364400.0,22.0829,22.108,22.0766,22.0954,364400.0
2010-12-02 09:30:00,35.16,35.19,35.13,35.19,60600.0,22.0641,22.0829,22.0452,22.0829,60600.0
2010-12-02 09:35:00,35.19,35.27,35.19,35.26,52000.0,22.0829,22.1331,22.0829,22.1268,52000.0
2010-12-02 09:40:00,35.26,35.31,35.25,35.3,20000.0,22.1268,22.1582,22.1206,22.1519,20000.0
2010-12-02 09:45:00,35.3,35.36,35.29,35.34,9900.0,22.1519,22.1896,22.1457,22.177,9900.0
2010-12-02 09:50:00,35.33,35.41,35.33,35.35,41000.0,22.1708,22.221,22.1708,22.1833,41000.0
2010-12-02 09:55:00,35.36,35.44,35.36,35.44,8000.0,22.1896,22.2398,22.1896,22.2398,8000.0
2010-12-02 10:00:00,35.44,35.56,35.44,35.5,38100.0,22.2398,22.3151,22.2398,22.2774,38100.0
2010-12-02 10:05:00,35.49,35.57,35.49,35.53,18700.0,22.2712,22.3214,22.2712,22.2963,18700.0
2010-12-02 10:10:00,35.52,35.58,35.52,35.58,13600.0,22.29,22.3276,22.29,22.3276,13600.0
2010-12-02 10:15:00,35.59,35.59,35.55,35.55,12500.0,22.3339,22.3339,22.3088,22.3088,12500.0
2010-12-02 10:20:00,35.53,35.58,35.52,35.57,13000.0,22.2963,22.3276,22.29,22.3214,13000.0
2010-12-02 10:25:00,35.58,35.62,35.58,35.6,24100.0,22.3276,22.3527,22.3276,22.3402,24100.0
2010-12-02 10:30:00,35.59,35.64,35.59,35.64,9800.0,22.3339,22.3653,22.3339,22.3653,9800.0
2010-12-02 10:35:00,35.64,35.65,35.61,35.63,10500.0,22.3653,22.3716,22.3465,22.359,10500.0
2010-12-02 10:40:00,35.63,35.66,35.61,35.61,12300.0,22.359,22.3778,22.3465,22.3465,12300.0
2010-12-02 10:45:00,35.61,35.62,35.57,35.58,6000.0,22.3465,22.3527,22.3214,22.3276,6000.0
2010-12-02 10:50:00,35.58,35.59,35.57,35.59,6600.0,22.3276,22.3339,22.3214,22.3339,6600.0
2010-12-02 10:55:00,35.58,35.62,35.57,35.62,14500.0,22.3276,22.3527,22.3214,22.3527,14500.0
2010-12-02 11:00:00,35.65,35.66,35.65,35.66,4200.0,22.3716,22.3778,22.3716,22.3778,4200.0
2010-12-02 11:05:00,35.66,35.66,35.63,35.65,11800.0,22.3778,22.3778,22.359,22.3716,11800.0
2010-12-02 11:10:00,35.65,35.72,35.64,35.72,4800.0,22.3716,22.4155,22.3653,22.4155,4800.0
2010-12-02 11:15:00,35.71,35.74,35.69,35.74,19600.0,22.4092,22.428,22.3967,22.428,19600.0
2010-12-02 11:20:00,35.75,35.82,35.75,35.8,26600.0,22.4343,22.4782,22.4343,22.4657,26600.0
2010-12-02 11:25:00,35.8,35.86,35.79,35.86,9800.0,22.4657,22.5033,22.4594,22.5033,9800.0
2010-12-02 11:30:00,35.87,35.89,35.84,35.84,25600.0,22.5096,22.5222,22.4908,22.4908,25600.0
2010-12-02 11:35:00,35.84,35.84,35.79,35.79,3700.0,22.4908,22.4908,22.4594,22.4594,3700.0
2010-12-02 11:40:00,35.79,35.79,35.76,35.76,3100.0,22.4594,22.4594,22.4406,22.4406,3100.0
2010-12-02 11:45:00,35.77,35.77,35.76,35.77,7000.0,22.4469,22.4469,22.4406,22.4469,7000.0
2010-12-02 11:50:00,35.77,35.81,35.77,35.8,6000.0,22.4469,22.472,22.4469,22.4657,6000.0
2010-12-02 11:55:00,35.8,35.81,35.8,35.8,5800.0,22.4657,22.472,22.4657,22.4657,5800.0
2010-12-02 12:00:00,35.79,35.8,35.78,35.79,5500.0,22.4594,22.4657,22.4531,22.4594,5500.0
2010-12-02 12:05:00,35.78,35.79,35.77,35.79,2700.0,22.4531,22.4594,22.4469,22.4594,2700.0
2010-12-02 12:10:00,35.79,35.8,35.79,35.8,1400.0,22.4594,22.4657,22.4594,22.4657,1400.0
2010-12-02 12:15:00,35.8,35.82,35.79,35.81,7700.0,22.4657,22.4782,22.4594,22.472,7700.0
2010-12-02 12:20:00,35.8,35.8,35.79,35.79,4300.0,22.4657,22.4657,22.4594,22.4594,4300.0
2010-12-02 12:25:00,35.8,35.81,35.79,35.79,5200.0,22.4657,22.472,22.4594,22.4594,5200.0
2010-12-02 12:30:00,35.79,35.79,35.78,35.79,1600.0,22.4594,22.4594,22.4531,22.4594,1600.0
2010-12-02 12:35:00,35.79,35.82,35.79,35.82,1700.0,22.4594,22.4782,22.4594,22.4782,1700.0
2010-12-02 12:40:00,35.82,35.84,35.82,35.84,46400.0,22.4782,22.4908,22.4782,22.4908,46400.0
2010-12-02 12:45:00,35.84,35.86,35.83,35.85,12800.0,22.4908,22.5033,22.4845,22.4971,12800.0
2010-12-02 12:50:00,35.85,35.86,35.84,35.84,2500.0,22.4971,22.5033,22.4908,22.4908,2500.0
2010-12-02 12:55:00,35.84,35.84,35.79,35.79,1400.0,22.4908,22.4908,22.4594,22.4594,1400.0
2010-12-02 13:00:00,35.8,35.8,35.78,35.8,3000.0,22.4657,22.4657,22.4531,22.4657,3000.0
2010-12-02 13:05:00,35.79,35.8,35.79,35.79,1800.0,22.4594,22.4657,22.4594,22.4594,1800.0
2010-12-02 13:10:00,35.78,35.79,35.76,35.79,7600.0,22.4531,22.4594,22.4406,22.4594,7600.0
2010-12-02 13:15:00,35.79,35.79,35.74,35.75,5800.0,22.4594,22.4594,22.428,22.4343,5800.0
2010-12-02 13:20:00,35.78,35.78,35.78,35.78,1100.0,22.4531,22.4531,22.4531,22.4531,1100.0
2010-12-02 13:25:00,35.76,35.77,35.75,35.77,3000.0,22.4406,22.4469,22.4343,22.4469,3000.0
2010-12-02 13:30:00,35.77,35.78,35.75,35.78,7600.0,22.4469,22.4531,22.4343,22.4531,7600.0
2010-12-02 13:35:00,35.77,35.77,35.76,35.76,1100.0,22.4469,22.4469,22.4406,22.4406,1100.0
2010-12-02 13:40:00,35.77,35.77,35.76,35.76,4000.0,22.4469,22.4469,22.4406,22.4406,4000.0
2010-12-02 13:45:00,35.77,35.79,35.77,35.79,2900.0,22.4469,22.4594,22.4469,22.4594,2900.0
2010-12-02 13:50:00,35.79,35.8,35.78,35.79,12200.0,22.4594,22.4657,22.4531,22.4594,12200.0
2010-12-02 13:55:00,35.8,35.8,35.78,35.79,1200.0,22.4657,22.4657,22.4531,22.4594,1200.0
2010-12-02 14:00:00,35.8,35.81,35.79,35.8,2700.0,22.4657,22.472,22.4594,22.4657,2700.0
2010-12-02 14:05:00,35.8,35.82,35.8,35.81,4000.0,22.4657,22.4782,22.4657,22.472,4000.0
2010-12-02 14:10:00,35.82,35.82,35.81,35.81,800.0,22.4782,22.4782,22.472,22.472,800.0
2010-12-02 14:15:00,35.82,35.86,35.81,35.84,5900.0,22.4782,22.5033,22.472,22.4908,5900.0
2010-12-02 14:20:00,35.85,35.9,35.85,35.89,3900.0,22.4971,22.5284,22.4971,22.5222,3900.0
2010-12-02 14:25:00,35.89,35.9,35.88,35.89,12400.0,22.5222,22.5284,22.5159,22.5222,12400.0
2010-12-02 14:30:00,35.88,35.89,35.86,35.88,10000.0,22.5159,22.5222,22.5033,22.5159,10000.0
2010-12-02 14:35:00,35.87,35.88,35.87,35.88,4400.0,22.5096,22.5159,22.5096,22.5159,4400.0
2010-12-02 14:40:00,35.87,35.87,35.86,35.87,1800.0,22.5096,22.5096,22.5033,22.5096,1800.0
2010-12-02 14:45:00,35.87,35.87,35.86,35.86,7400.0,22.5096,22.5096,22.5033,22.5033,7400.0
2010-12-02 14:50:00,35.86,35.88,35.85,35.86,5600.0,22.5033,22.5159,22.4971,22.5033,5600.0
2010-12-02 14:55:00,35.86,35.87,35.81,35.82,7900.0,22.5033,22.5096,22.472,22.4782,7900.0
2010-12-02 15:00:00,35.82,35.83,35.81,35.82,4700.0,22.4782,22.4845,22.472,22.4782,4700.0
2010-12-02 15:05:00,35.82,35.84,35.79,35.84,2800.0,22.4782,22.4908,22.4594,22.4908,2800.0
2010-12-02 15:10:00,35.83,35.85,35.82,35.85,16300.0,22.4845,22.4971,22.4782,22.4971,16300.0
2010-12-02 15:15:00,35.86,35.86,35.82,35.84,13500.0,22.5033,22.5033,22.4782,22.4908,13500.0
2010-12-02 15:20:00,35.84,35.87,35.83,35.86,3200.0,22.4908,22.5096,22.4845,22.5033,3200.0
2010-12-02 15:25:00,35.85,35.86,35.84,35.86,5400.0,22.4971,22.5033,22.4908,22.5033,5400.0
2010-12-02 15:30:00,35.87,35.87,35.84,35.87,6800.0,22.5096,22.5096,22.4908,22.5096,6800.0
2010-12-02 15:35:00,35.87,35.89,35.85,35.89,21800.0,22.5096,22.5222,22.4971,22.5222,21800.0
2010-12-02 15:40:00,35.89,35.89,35.87,35.89,6500.0,22.5222,22.5222,22.5096,22.5222,6500.0
2010-12-02 15:45:00,35.88,35.89,35.87,35.89,21200.0,22.5159,22.5222,22.5096,22.5222,21200.0
2010-12-02 15:50:00,35.89,35.89,35.87,35.88,17500.0,22.5222,22.5222,22.5096,22.5159,17500.0
2010-12-02 15:55:00,35.88,35.92,35.87,35.91,27500.0,22.5159,22.541,22.5096,22.5347,27500.0
2010-12-03 09:30:00,35.91,35.97,35.87,35.93,73200.0,22.5347,22.5724,22.5096,22.5473,73200.0
2010-12-03 09:35:00,35.92,35.97,35.91,35.97,45100.0,22.541,22.5724,22.5347,22.5724,45100.0
2010-12-03 09:40:00,35.97,36.03,35.97,36.03,11200.0,22.5724,22.61,22.5724,22.61,11200.0
2010-12-03 09:45:00,36.04,36.05,35.98,36.01,11200.0,22.6163,22.6226,22.5786,22.5975,11200.0
2010-12-03 09:50:00,36.0,36.0,35.95,35.96,5000.0,22.5912,22.5912,22.5598,22.5661,5000.0
2010-12-03 09:55:00,35.94,35.95,35.94,35.95,10000.0,22.5535,22.5598,22.5535,22.5598,10000.0
2010-12-03 10:00:00,35.95,36.04,35.95,36.0,32000.0,22.5598,22.6163,22.5598,22.5912,32000.0
2010-12-03 10:05:00,36.01,36.06,35.98,35.98,10800.0,22.5975,22.6289,22.5786,22.5786,10800.0
2010-12-03 10:10:00,35.99,35.99,35.9,35.91,31200.0,22.5849,22.5849,22.5284,22.5347,31200.0
2010-12-03 10:15:00,35.91,35.93,35.89,35.93,11300.0,22.5347,22.5473,22.5222,22.5473,11300.0
2010-12-03 10:20:00,35.94,35.95,35.88,35.9,15700.0,22.5535,22.5598,22.5159,22.5284,15700.0
2010-12-03 10:25:00,35.9,35.93,35.88,35.92,13000.0,22.5284,22.5473,22.5159,22.541,13000.0
2010-12-03 10:30:00,35.92,35.97,35.92,35.97,4700.0,22.541,22.5724,22.541,22.5724,4700.0
2010-12-03 10:35:00,35.97,36.01,35.94,35.97,22900.0,22.5724,22.5975,22.5535,22.5724,22900.0
2010-12-03 10:40:00,35.99,36.02,35.99,36.0,23600.0,22.5849,22.6038,22.5849,22.5912,23600.0
2010-12-03 10:45:00,36.0,36.02,35.99,36.0,10900.0,22.5912,22.6038,22.5849,22.5912,10900.0
2010-12-03 10:50:00,36.0,36.08,36.0,36.08,7800.0,22.5912,22.6414,22.5912,22.6414,7800.0
2010-12-03 10:55:00,36.08,36.11,36.07,36.11,9200.0,22.6414,22.6602,22.6351,22.6602,9200.0
2010-12-03 11:00:00,36.12,36.16,36.12,36.13,19400.0,22.6665,22.6916,22.6665,22.6728,19400.0
2010-12-03 11:05:00,36.12,36.16,36.12,36.15,7900.0,22.6665,22.6916,22.6665,22.6853,7900.0
2010-12-03 11:10:00,36.15,36.15,36.11,36.11,16500.0,22.6853,22.6853,22.6602,22.6602,16500.0
2010-12-03 11:15:00,36.11,36.13,36.1,36.12,11000.0,22.6602,22.6728,22.654,22.6665,11000.0
2010-12-03 11:20:00,36.11,36.13,36.1,36.1,10800.0,22.6602,22.6728,22.654,22.654,10800.0
2010-12-03 11:25:00,36.1,36.1,36.07,36.08,8800.0,22.654,22.654,22.6351,22.6414,8800.0
2010-12-03 11:30:00,36.08,36.09,36.05,36.05,25600.0,22.6414,22.6477,22.6226,22.6226,25600.0
2010-12-03 11:35:00,36.04,36.04,36.0,36.01,68200.0,22.6163,22.6163,22.5912,22.5975,68200.0
2010-12-03 11:40:00,36.0,36.01,36.0,36.01,5700.0,22.5912,22.5975,22.5912,22.5975,5700.0
2010-12-03 11:45:00,36.01,36.04,36.01,36.03,9500.0,22.5975,22.6163,22.5975,22.61,9500.0
2010-12-03 11:50:00,36.04,36.04,35.99,35.99,34000.0,22.6163,22.6163,22.5849,22.5849,34000.0
2010-12-03 11:55:00,35.99,36.01,35.99,36.01,37700.0,22.5849,22.5975,22.5849,22.5975,37700.0
2010-12-03 12:00:00,36.01,36.02,36.01,36.02,1900.0,22.5975,22.6038,22.5975,22.6038,1900.0
2010-12-03 12:05:00,36.04,36.04,36.03,36.03,20500.0,22.6163,22.6163,22.61,22.61,20500.0
2010-12-03 12:10:00,36.03,36.04,36.02,36.03,3300.0,22.61,22.6163,22.6038,22.61,3300.0
2010-12-03 12:15:00,36.02,36.03,36.0,36.03,3000.0,22.6038,22.61,22.5912,22.61,3000.0
2010-12-03 12:20:00,36.02,36.05,36.02,36.05,2400.0,22.6038,22.6226,22.6038,22.6226,2400.0
2010-12-03 12:25:00,36.05,36.06,36.03,36.04,12000.0,22.6226,22.6289,22.61,22.6163,12000.0
2010-12-03 12:30:00,36.04,36.05,36.04,36.04,3900.0,22.6163,22.6226,22.6163,22.6163,3900.0
2010-12-03 12:35:00,36.04,36.05,36.03,36.05,13100.0,22.6163,22.6226,22.61,22.6226,13100.0
2010-12-03 12:40:00,36.06,36.06,36.04,36.04,4400.0,22.6289,22.6289,22.6163,22.6163,4400.0
2010-12-03 12:45:00,36.04,36.05,36.02,36.05,10900.0,22.6163,22.6226,22.6038,22.6226,10900.0
2010-12-03 12:50:00,36.04,36.05,36.03,36.05,2300.0,22.6163,22.6226,22.61,22.6226,2300.0
2010-12-03 12:55:00,36.04,36.04,36.03,36.03,3600.0,22.6163,22.6163,22.61,22.61,3600.0
2010-12-03 13:00:00,36.03,36.05,36.03,36.05,1900.0,22.61,22.6226,22.61,22.6226,1900.0
2010-12-03 13:05:00,36.06,36.06,36.05,36.05,6800.0,22.6289,22.6289,22.6226,22.6226,6800.0
2010-12-03 13:10:00,36.05,36.08,36.04,36.08,4600.0,22.6226,22.6414,22.6163,22.6414,4600.0
2010-12-03 13:15:00,36.07,36.07,36.05,36.05,13800.0,22.6351,22.6351,22.6226,22.6226,13800.0
2010-12-03 13:20:00,36.05,36.06,36.04,36.05,7200.0,22.6226,22.6289,22.6163,22.6226,7200.0
2010-12-03 13:25:00,36.06,36.06,36.04,36.04,2800.0,22.6289,22.6289,22.6163,22.6163,2800.0
2010-12-03 13:30:00,36.04,36.04,36.03,36.03,1700.0,22.6163,22.6163,22.61,22.61,1700.0
2010-12-03 13:35:00,36.03,36.03,36.01,36.02,2300.0,22.61,22.61,22.5975,22.6038,2300.0
2010-12-03 13:40:00,36.01,36.03,36.01,36.03,22800.0,22.5975,22.61,22.5975,22.61,22800.0
2010-12-03 13:45:00,36.03,36.03,36.02,36.03,5600.0,22.61,22.61,22.6038,22.61,5600.0
2010-12-03 13:50:00,36.04,36.05,36.04,36.04,1700.0,22.6163,22.6226,22.6163,22.6163,1700.0
2010-12-03 13:55:00,36.04,36.06,36.04,36.05,8500.0,22.6163,22.6289,22.6163,22.6226,8500.0
2010-12-03 14:00:00,36.05,36.07,36.03,36.03,53300.0,22.6226,22.6351,22.61,22.61,53300.0
2010-12-03 14:05:00,36.02,36.03,36.0,36.01,6800.0,22.6038,22.61,22.5912,22.5975,6800.0
2010-12-03 14:10:00,36.02,36.03,36.0,36.02,7500.0,22.6038,22.61,22.5912,22.6038,7500.0
2010-12-03 14:15:00,36.01,36.03,36.0,36.01,8400.0,22.5975,22.61,22.5912,22.5975,8400.0
2010-12-03 14:20:00,36.01,36.02,36.0,36.0,5500.0,22.5975,22.6038,22.5912,22.5912,5500.0
2010-12-03 14:25:00,35.99,36.01,35.99,36.01,2200.0,22.5849,22.5975,22.5849,22.5975,2200.0
2010-12-03 14:30:00,36.02,36.04,36.02,36.03,23500.0,22.6038,22.6163,22.6038,22.61,23500.0
2010-12-03 14:35:00,36.03,36.04,36.03,36.03,900.0,22.61,22.6163,22.61,22.61,900.0
2010-12-03 14:40:00,36.05,36.05,36.03,36.04,12800.0,22.6226,22.6226,22.61,22.6163,12800.0
2010-12-03 14:45:00,36.05,36.05,36.04,36.05,16900.0,22.6226,22.6226,22.6163,22.6226,16900.0
2010-12-03 14:50:00,36.04,36.06,36.04,36.06,3600.0,22.6163,22.6289,22.6163,22.6289,3600.0
2010-12-03 14:55:00,36.05,36.08,36.04,36.08,45800.0,22.6226,22.6414,22.6163,22.6414,45800.0
2010-12-03 15:00:00,36.08,36.1,36.07,36.07,16500.0,22.6414,22.654,22.6351,22.6351,16500.0
2010-12-03 15:05:00,36.07,36.08,36.06,36.06,5100.0,22.6351,22.6414,22.6289,22.6289,5100.0
2010-12-03 15:10:00,36.06,36.08,36.06,36.08,2600.0,22.6289,22.6414,22.6289,22.6414,2600.0
2010-12-03 15:15:00,36.07,36.09,36.07,36.07,17900.0,22.6351,22.6477,22.6351,22.6351,17900.0
2010-12-03 15:20:00,36.08,36.1,36.07,36.1,5200.0,22.6414,22.654,22.6351,22.654,5200.0
2010-12-03 15:25:00,36.09,36.1,36.09,36.09,10900.0,22.6477,22.654,22.6477,22.6477,10900.0
2010-12-03 15:30:00,36.1,36.1,36.08,36.08,3800.0,22.654,22.654,22.6414,22.6414,3800.0
2010-12-03 15:35:00,36.08,36.15,36.08,36.15,14300.0,22.6414,22.6853,22.6414,22.6853,14300.0
2010-12-03 15:40:00,36.15,36.17,36.14,36.15,15200.0,22.6853,22.6979,22.6791,22.6853,15200.0
2010-12-03 15:45:00,36.15,36.24,36.15,36.24,18100.0,22.6853,22.7418,22.6853,22.7418,18100.0
2010-12-03 15:50:00,36.23,36.25,36.23,36.24,12800.0,22.7355,22.7481,22.7355,22.7418,12800.0
2010-12-03 15:55:00,36.24,36.24,36.2,36.2,28000.0,22.7418,22.7418,22.7167,22.7167,28000.0
2010-12-06 09:30:00,35.93,35.93,35.86,35.92,16700.0,22.5473,22.5473,22.5033,22.541,16700.0
2010-12-06 09:35:00,35.92,35.96,35.91,35.96,18600.0,22.541,22.5661,22.5347,22.5661,18600.0
2010-12-06 09:40:00,35.95,35.95,35.91,35.91,14500.0,22.5598,22.5598,22.5347,22.5347,14500.0
2010-12-06 09:45:00,35.93,35.94,35.9,35.91,21900.0,22.5473,22.5535,22.5284,22.5347,21900.0
2010-12-06 09:50:00,35.91,35.92,35.86,35.88,17500.0,22.5347,22.541,22.5033,22.5159,17500.0
2010-12-06 09:55:00,35.89,35.91,35.88,35.89,10200.0,22.5222,22.5347,22.5159,22.5222,10200.0
2010-12-06 10:00:00,35.91,35.92,35.89,35.92,5900.0,22.5347,22.541,22.5222,22.541,5900.0
2010-12-06 10:05:00,35.89,35.93,35.89,35.92,9300.0,22.5222,22.5473,22.5222,22.541,9300.0
2010-12-06 10:10:00,35.94,35.94,35.9,35.92,6500.0,22.5535,22.5535,22.5284,22.541,6500.0
2010-12-06 10:15:00,35.92,35.94,35.92,35.93,4700.0,22.541,22.5535,22.541,22.5473,4700.0
2010-12-06 10:20:00,35.94,35.97,35.92,35.97,5500.0,22.5535,22.5724,22.541,22.5724,5500.0
2010-12-06 10:25:00,35.96,36.0,35.96,36.0,11500.0,22.5661,22.5912,22.5661,22.5912,11500.0
2010-12-06 10:30:00,36.01,36.01,35.98,36.0,8600.0,22.5975,22.5975,22.5786,22.5912,8600.0
2010-12-06 10:35:00,35.99,36.01,35.98,36.0,13600.0,22.5849,22.5975,22.5786,22.5912,13600.0
2010-12-06 10:40:00,36.0,36.0,35.97,35.97,6200.0,22.5912,22.5912,22.5724,22.5724,6200.0
2010-12-06 10:45:00,35.96,35.99,35.95,35.98,8700.0,22.5661,22.5849,22.5598,22.5786,8700.0
2010-12-06 10:50:00,35.96,35.96,35.91,35.93,9600.0,22.5661,22.5661,22.5347,22.5473,9600.0
2010-12-06 10:55:00,35.91,35.96,35.91,35.93,14200.0,22.5347,22.5661,22.5347,22.5473,14200.0
2010-12-06 11:00:00,35.93,35.97,35.93,35.96,16100.0,22.5473,22.5724,22.5473,22.5661,16100.0
2010-12-06 11:05:00,35.95,35.99,35.95,35.98,14000.0,22.5598,22.5849,22.5598,22.5786,14000.0
2010-12-06 11:10:00,36.0,36.01,35.95,35.97,11500.0,22.5912,22.5975,22.5598,22.5724,11500.0
2010-12-06 11:15:00,35.98,35.98,35.94,35.94,5100.0,22.5786,22.5786,22.5535,22.5535,5100.0
2010-12-06 11:20:00,35.93,35.94,35.93,35.94,3200.0,22.5473,22.5535,22.5473,22.5535,3200.0
2010-12-06 11:25:00,35.93,35.94,35.9,35.94,4300.0,22.5473,22.5535,22.5284,22.5535,4300.0
2010-12-06 11:30:00,35.95,35.95,35.92,35.93,17000.0,22.5598,22.5598,22.541,22.5473,17000.0
2010-12-06 11:35:00,35.94,35.94,35.89,35.89,14000.0,22.5535,22.5535,22.5222,22.5222,14000.0
2010-12-06 11:40:00,35.89,35.91,35.89,35.91,4800.0,22.5222,22.5347,22.5222,22.5347,4800.0
2010-12-06 11:45:00,35.91,35.93,35.86,35.88,6000.0,22.5347,22.5473,22.5033,22.5159,6000.0
2010-12-06 11:50:00,35.88,35.89,35.84,35.86,6000.0,22.5159,22.5222,22.4908,22.5033,6000.0
2010-12-06 11:55:00,35.85,35.89,35.85,35.88,4400.0,22.4971,22.5222,22.4971,22.5159,4400.0
2010-12-06 12:00:00,35.89,35.92,35.89,35.91,5300.0,22.5222,22.541,22.5222,22.5347,5300.0
2010-12-06 12:05:00,35.91,35.93,35.91,35.92,5600.0,22.5347,22.5473,22.5347,22.541,5600.0
2010-12-06 12:10:00,35.91,35.94,35.89,35.93,14300.0,22.5347,22.5535,22.5222,22.5473,14300.0
2010-12-06 12:15:00,35.92,35.93,35.9,35.9,4500.0,22.541,22.5473,22.5284,22.5284,4500.0
2010-12-06 12:20:00,35.9,35.9,35.88,35.88,6300.0,22.5284,22.5284,22.5159,22.5159,6300.0
2010-12-06 12:25:00,35.88,35.89,35.87,35.88,3200.0,22.5159,22.5222,22.5096,22.5159,3200.0
2010-12-06 12:30:00,35.89,35.93,35.89,35.93,5200.0,22.5222,22.5473,22.5222,22.5473,5200.0
2010-12-06 12:35:00,35.92,35.94,35.91,35.94,7500.0,22.541,22.5535,22.5347,22.5535,7500.0
2010-12-06 12:40:00,35.94,35.94,35.93,35.94,2000.0,22.5535,22.5535,22.5473,22.5535,2000.0
2010-12-06 12:45:00,35.94,35.94,35.91,35.93,4300.0,22.5535,22.5535,22.5347,22.5473,4300.0
2010-12-06 12:50:00,35.94,35.95,35.93,35.93,900.0,22.5535,22.5598,22.5473,22.5473,900.0
2010-12-06 12:55:00,35.93,35.95,35.93,35.95,5300.0,22.5473,22.5598,22.5473,22.5598,5300.0
2010-12-06 13:00:00,35.96,36.0,35.96,36.0,13700.0,22.5661,22.5912,22.5661,22.5912,13700.0
2010-12-06 13:05:00,36.0,36.0,35.99,35.99,8100.0,22.5912,22.5912,22.5849,22.5849,8100.0
2010-12-06 13:10:00,35.99,36.0,35.98,35.98,6500.0,22.5849,22.5912,22.5786,22.5786,6500.0
2010-12-06 13:15:00,35.98,35.98,35.96,35.98,6000.0,22.5786,22.5786,22.5661,22.5786,6000.0
2010-12-06 13:20:00,35.97,35.98,35.96,35.98,7800.0,22.5724,22.5786,22.5661,22.5786,7800.0
2010-12-06 13:25:00,35.97,35.98,35.97,35.98,2800.0,22.5724,22.5786,22.5724,22.5786,2800.0
2010-12-06 13:30:00,35.98,36.01,35.98,36.0,21800.0,22.5786,22.5975,22.5786,22.5912,21800.0
2010-12-06 13:35:00,36.01,36.02,36.01,36.02,1000.0,22.5975,22.6038,22.5975,22.6038,1000.0
2010-12-06 13:40:00,36.03,36.06,36.03,36.06,8700.0,22.61,22.6289,22.61,22.6289,8700.0
2010-12-06 13:45:00,36.05,36.05,36.05,36.05,400.0,22.6226,22.6226,22.6226,22.6226,400.0
2010-12-06 13:50:00,36.05,36.06,36.04,36.05,3600.0,22.6226,22.6289,22.6163,22.6226,3600.0
2010-12-06 13:55:00,36.06,36.06,36.05,36.06,9200.0,22.6289,22.6289,22.6226,22.6289,9200.0
2010-12-06 14:00:00,36.05,36.06,36.05,36.06,4400.0,22.6226,22.6289,22.6226,22.6289,4400.0
2010-12-06 14:05:00,36.06,36.06,36.05,36.05,4100.0,22.6289,22.6289,22.6226,22.6226,4100.0
2010-12-06 14:10:00,36.06,36.06,36.05,36.06,1600.0,22.6289,22.6289,22.6226,22.6289,1600.0
2010-12-06 14:15:00,36.06,36.07,36.06,36.07,5000.0,22.6289,22.6351,22.6289,22.6351,5000.0
2010-12-06 14:20:00,36.08,36.08,36.07,36.08,5300.0,22.6414,22.6414,22.6351,22.6414,5300.0
2010-12-06 14:25:00,36.07,36.08,36.05,36.05,3300.0,22.6351,22.6414,22.6226,22.6226,3300.0
2010-12-06 14:30:00,36.06,36.09,36.04,36.08,5100.0,22.6289,22.6477,22.6163,22.6414,5100.0
2010-12-06 14:35:00,36.09,36.11,36.09,36.1,6500.0,22.6477,22.6602,22.6477,22.654,6500.0
2010-12-06 14:40:00,36.09,36.09,36.08,36.09,5500.0,22.6477,22.6477,22.6414,22.6477,5500.0
2010-12-06 14:45:00,36.09,36.09,36.08,36.08,6400.0,22.6477,22.6477,22.6414,22.6414,6400.0
2010-12-06 14:50:00,36.08,36.08,36.08,36.08,1100.0,22.6414,22.6414,22.6414,22.6414,1100.0
2010-12-06 14:55:00,36.07,36.08,36.07,36.07,3800.0,22.6351,22.6414,22.6351,22.6351,3800.0
2010-12-06 15:00:00,36.07,36.09,36.07,36.09,600.0,22.6351,22.6477,22.6351,22.6477,600.0
2010-12-06 15:05:00,36.09,36.09,36.07,36.07,7600.0,22.6477,22.6477,22.6351,22.6351,7600.0
2010-12-06 15:10:00,36.08,36.09,36.08,36.09,1100.0,22.6414,22.6477,22.6414,22.6477,1100.0
2010-12-06 15:15:00,36.08,36.09,36.08,36.08,12900.0,22.6414,22.6477,22.6414,22.6414,12900.0
2010-12-06 15:20:00,36.1,36.1,36.08,36.08,2000.0,22.654,22.654,22.6414,22.6414,2000.0
2010-12-06 15:25:00,36.08,36.09,36.07,36.07,2700.0,22.6414,22.6477,22.6351,22.6351,2700.0
2010-12-06 15:30:00,36.08,36.08,36.05,36.05,7500.0,22.6414,22.6414,22.6226,22.6226,7500.0
2010-12-06 15:35:00,36.07,36.09,36.07,36.09,1000.0,22.6351,22.6477,22.6351,22.6477,1000.0
2010-12-06 15:40:00,36.09,36.12,36.08,36.11,18000.0,22.6477,22.6665,22.6414,22.6602,18000.0
2010-12-06 15:45:00,36.11,36.11,36.09,36.11,4600.0,22.6602,22.6602,22.6477,22.6602,4600.0
2010-12-06 15:50:00,36.11,36.11,36.07,36.07,8200.0,22.6602,22.6602,22.6351,22.6351,8200.0
2010-12-06 15:55:00,36.07,36.07,36.03,36.04,7200.0,22.6351,22.6351,22.61,22.6163,7200.0
2010-12-07 09:30:00,36.54,36.61,36.51,36.53,56100.0,22.9301,22.974,22.9112,22.9238,56100.0
2010-12-07 09:35:00,36.52,36.53,36.47,36.48,15300.0,22.9175,22.9238,22.8861,22.8924,15300.0
2010-12-07 09:40:00,36.47,36.51,36.47,36.51,24100.0,22.8861,22.9112,22.8861,22.9112,24100.0
2010-12-07 09:45:00,36.51,36.51,36.47,36.48,12300.0,22.9112,22.9112,22.8861,22.8924,12300.0
2010-12-07 09:50:00,36.48,36.49,36.44,36.48,9100.0,22.8924,22.8987,22.8673,22.8924,9100.0
2010-12-07 09:55:00,36.47,36.48,36.44,36.44,3100.0,22.8861,22.8924,22.8673,22.8673,3100.0
2010-12-07 10:00:00,36.42,36.43,36.4,36.41,16900.0,22.8548,22.861,22.8422,22.8485,16900.0
2010-12-07 10:05:00,36.4,36.4,36.34,36.34,4800.0,22.8422,22.8422,22.8046,22.8046,4800.0
2010-12-07 10:10:00,36.33,36.35,36.32,36.35,5400.0,22.7983,22.8108,22.792,22.8108,5400.0
2010-12-07 10:15:00,36.33,36.39,36.33,36.39,5700.0,22.7983,22.8359,22.7983,22.8359,5700.0
2010-12-07 10:20:00,36.38,36.39,36.36,36.39,6000.0,22.8297,22.8359,22.8171,22.8359,6000.0
2010-12-07 10:25:00,36.4,36.4,36.33,36.34,16700.0,22.8422,22.8422,22.7983,22.8046,16700.0
2010-12-07 10:30:00,36.32,36.32,36.29,36.31,7500.0,22.792,22.792,22.7732,22.7857,7500.0
2010-12-07 10:35:00,36.31,36.32,36.27,36.28,9300.0,22.7857,22.792,22.7606,22.7669,9300.0
2010-12-07 10:40:00,36.3,36.33,36.3,36.33,7200.0,22.7795,22.7983,22.7795,22.7983,7200.0
2010-12-07 10:45:00,36.33,36.35,36.32,36.35,6500.0,22.7983,22.8108,22.792,22.8108,6500.0
2010-12-07 10:50:00,36.37,36.38,36.34,36.34,13800.0,22.8234,22.8297,22.8046,22.8046,13800.0
2010-12-07 10:55:00,36.34,36.37,36.33,36.36,36800.0,22.8046,22.8234,22.7983,22.8171,36800.0
2010-12-07 11:00:00,36.36,36.36,36.28,36.28,33100.0,22.8171,22.8171,22.7669,22.7669,33100.0
2010-12-07 11:05:00,36.27,36.28,36.25,36.26,17200.0,22.7606,22.7669,22.7481,22.7544,17200.0
2010-12-07 11:10:00,36.27,36.3,36.27,36.3,8100.0,22.7606,22.7795,22.7606,22.7795,8100.0
2010-12-07 11:15:00,36.31,36.32,36.3,36.3,5300.0,22.7857,22.792,22.7795,22.7795,5300.0
2010-12-07 11:20:00,36.29,36.3,36.27,36.28,4200.0,22.7732,22.7795,22.7606,22.7669,4200.0
2010-12-07 11:25:00,36.28,36.28,36.24,36.26,24100.0,22.7669,22.7669,22.7418,22.7544,24100.0
2010-12-07 11:30:00,36.26,36.28,36.25,36.28,2300.0,22.7544,22.7669,22.7481,22.7669,2300.0
2010-12-07 11:35:00,36.28,36.31,36.27,36.3,7200.0,22.7669,22.7857,22.7606,22.7795,7200.0
2010-12-07 11:40:00,36.3,36.32,36.29,36.32,10700.0,22.7795,22.792,22.7732,22.792,10700.0
2010-12-07 11:45:00,36.31,36.31,36.28,36.29,12300.0,22.7857,22.7857,22.7669,22.7732,12300.0
2010-12-07 11:50:00,36.29,36.31,36.26,36.27,7500.0,22.7732,22.7857,22.7544,22.7606,7500.0
2010-12-07 11:55:00,36.28,36.28,36.26,36.26,5000.0,22.7669,22.7669,22.7544,22.7544,5000.0
2010-12-07 12:00:00,36.28,36.29,36.27,36.28,4000.0,22.7669,22.7732,22.7606,22.7669,4000.0
2010-12-07 12:05:00,36.27,36.27,36.21,36.22,5200.0,22.7606,22.7606,22.723,22.7293,5200.0
2010-12-07 12:10:00,36.21,36.23,36.21,36.23,4200.0,22.723,22.7355,22.723,22.7355,4200.0
2010-12-07 12:15:00,36.24,36.24,36.21,36.21,9300.0,22.7418,22.7418,22.723,22.723,9300.0
2010-12-07 12:20:00,36.22,36.24,36.22,36.24,900.0,22.7293,22.7418,22.7293,22.7418,900.0
2010-12-07 12:25:00,36.24,36.28,36.24,36.27,9500.0,22.7418,22.7669,22.7418,22.7606,9500.0
2010-12-07 12:30:00,36.27,36.28,36.24,36.28,13500.0,22.7606,22.7669,22.7418,22.7669,13500.0
2010-12-07 12:35:00,36.27,36.27,36.23,36.25,5300.0,22.7606,22.7606,22.7355,22.7481,5300.0
2010-12-07 12:40:00,36.25,36.27,36.24,36.25,15100.0,22.7481,22.7606,22.7418,22.7481,15100.0
2010-12-07 12:45:00,36.25,36.25,36.22,36.23,7600.0,22.7481,22.7481,22.7293,22.7355,7600.0
2010-12-07 12:50:00,36.23,36.23,36.2,36.22,2800.0,22.7355,22.7355,22.7167,22.7293,2800.0
2010-12-07 12:55:00,36.22,36.26,36.21,36.26,2800.0,22.7293,22.7544,22.723,22.7544,2800.0
2010-12-07 13:00:00,36.25,36.29,36.24,36.28,3300.0,22.7481,22.7732,22.7418,22.7669,3300.0
2010-12-07 13:05:00,36.28,36.29,36.27,36.27,7500.0,22.7669,22.7732,22.7606,22.7606,7500.0
2010-12-07 13:10:00,36.28,36.28,36.23,36.25,4100.0,22.7669,22.7669,22.7355,22.7481,4100.0
2010-12-07 13:15:00,36.24,36.25,36.23,36.24,6500.0,22.7418,22.7481,22.7355,22.7418,6500.0
2010-12-07 13:20:00,36.24,36.27,36.24,36.26,1500.0,22.7418,22.7606,22.7418,22.7544,1500.0
2010-12-07 13:25:00,36.25,36.27,36.23,36.27,26000.0,22.7481,22.7606,22.7355,22.7606,26000.0
2010-12-07 13:30:00,36.26,36.27,36.26,36.27,1300.0,22.7544,22.7606,22.7544,22.7606,1300.0
2010-12-07 13:35:00,36.27,36.28,36.24,36.25,6800.0,22.7606,22.7669,22.7418,22.7481,6800.0
2010-12-07 13:40:00,36.25,36.26,36.23,36.26,26200.0,22.7481,22.7544,22.7355,22.7544,26200.0
2010-12-07 13:45:00,36.26,36.3,36.24,36.3,8000.0,22.7544,22.7795,22.7418,22.7795,8000.0
2010-12-07 13:50:00,36.29,36.31,36.27,36.3,3800.0,22.7732,22.7857,22.7606,22.7795,3800.0
2010-12-07 13:55:00,36.29,36.3,36.27,36.28,7200.0,22.7732,22.7795,22.7606,22.7669,7200.0
2010-12-07 14:00:00,36.28,36.3,36.28,36.3,7700.0,22.7669,22.7795,22.7669,22.7795,7700.0
2010-12-07 14:05:00,36.3,36.3,36.28,36.28,3200.0,22.7795,22.7795,22.7669,22.7669,3200.0
2010-12-07 14:10:00,36.27,36.28,36.26,36.26,5500.0,22.7606,22.7669,22.7544,22.7544,5500.0
2010-12-07 14:15:00,36.28,36.28,36.26,36.27,3300.0,22.7669,22.7669,22.7544,22.7606,3300.0
2010-12-07 14:20:00,36.28,36.3,36.27,36.3,2900.0,22.7669,22.7795,22.7606,22.7795,2900.0
2010-12-07 14:25:00,36.29,36.3,36.27,36.27,3600.0,22.7732,22.7795,22.7606,22.7606,3600.0
2010-12-07 14:30:00,36.27,36.31,36.27,36.31,4100.0,22.7606,22.7857,22.7606,22.7857,4100.0
2010-12-07 14:35:00,36.32,36.34,36.32,36.32,9200.0,22.792,22.8046,22.792,22.792,9200.0
2010-12-07 14:40:00,36.32,36.34,36.3,36.3,6200.0,22.792,22.8046,22.7795,22.7795,6200.0
2010-12-07 14:45:00,36.3,36.31,36.29,36.29,3700.0,22.7795,22.7857,22.7732,22.7732,3700.0
2010-12-07 14:50:00,36.3,36.3,36.26,36.27,10000.0,22.7795,22.7795,22.7544,22.7606,10000.0
2010-12-07 14:55:00,36.27,36.27,36.16,36.16,3300.0,22.7606,22.7606,22.6916,22.6916,3300.0
2010-12-07 15:00:00,36.17,36.2,36.15,36.17,9700.0,22.6979,22.7167,22.6853,22.6979,9700.0
2010-12-07 15:05:00,36.14,36.17,36.13,36.16,21300.0,22.6791,22.6979,22.6728,22.6916,21300.0
2010-12-07 15:10:00,36.15,36.17,36.15,36.17,8900.0,22.6853,22.6979,22.6853,22.6979,8900.0
2010-12-07 15:15:00,36.17,36.17,36.12,36.13,12500.0,22.6979,22.6979,22.6665,22.6728,12500.0
2010-12-07 15:20:00,36.14,36.14,36.07,36.09,41700.0,22.6791,22.6791,22.6351,22.6477,41700.0
2010-12-07 15:25:00,36.08,36.12,36.08,36.12,17500.0,22.6414,22.6665,22.6414,22.6665,17500.0
2010-12-07 15:30:00,36.11,36.13,36.11,36.11,9500.0,22.6602,22.6728,22.6602,22.6602,9500.0
2010-12-07 15:35:00,36.11,36.16,36.11,36.16,7600.0,22.6602,22.6916,22.6602,22.6916,7600.0
2010-12-07 15:40:00,36.17,36.17,36.11,36.12,7400.0,22.6979,22.6979,22.6602,22.6665,7400.0
2010-12-07 15:45:00,36.11,36.13,36.06,36.11,44200.0,22.6602,22.6728,22.6289,22.6602,44200.0
2010-12-07 15:50:00,36.11,36.13,36.08,36.1,53000.0,22.6602,22.6728,22.6414,22.654,53000.0
2010-12-07 15:55:00,36.1,36.1,36.06,36.07,157500.0,22.654,22.654,22.6289,22.6351,157500.0
2010-12-08 09:30:00,36.13,36.18,36.13,36.17,38600.0,22.6728,22.7042,22.6728,22.6979,38600.0
2010-12-08 09:35:00,36.19,36.24,36.19,36.21,29300.0,22.7104,22.7418,22.7104,22.723,29300.0
2010-12-08 09:40:00,36.22,36.28,36.21,36.28,16800.0,22.7293,22.7669,22.723,22.7669,16800.0
2010-12-08 09:45:00,36.28,36.32,36.25,36.25,6300.0,22.7669,22.792,22.7481,22.7481,6300.0
2010-12-08 09:50:00,36.25,36.27,36.2,36.2,4500.0,22.7481,22.7606,22.7167,22.7167,4500.0
2010-12-08 09:55:00,36.21,36.22,36.2,36.21,2500.0,22.723,22.7293,22.7167,22.723,2500.0
2010-12-08 10:00:00,36.2,36.21,36.14,36.16,2200.0,22.7167,22.723,22.6791,22.6916,2200.0
2010-12-08 10:05:00,36.17,36.17,36.12,36.14,9400.0,22.6979,22.6979,22.6665,22.6791,9400.0
2010-12-08 10:10:00,36.12,36.12,36.08,36.1,23900.0,22.6665,22.6665,22.6414,22.654,23900.0
2010-12-08 10:15:00,36.1,36.11,36.03,36.04,8200.0,22.654,22.6602,22.61,22.6163,8200.0
2010-12-08 10:20:00,36.01,36.02,35.99,36.02,13500.0,22.5975,22.6038,22.5849,22.6038,13500.0
2010-12-08 10:25:00,36.02,36.04,36.02,36.03,4900.0,22.6038,22.6163,22.6038,22.61,4900.0
2010-12-08 10:30:00,36.03,36.03,35.99,36.03,7100.0,22.61,22.61,22.5849,22.61,7100.0
2010-12-08 10:35:00,35.99,35.99,35.92,35.94,7700.0,22.5849,22.5849,22.541,22.5535,7700.0
2010-12-08 10:40:00,35.94,35.96,35.91,35.95,5100.0,22.5535,22.5661,22.5347,22.5598,5100.0
2010-12-08 10:45:00,35.96,35.97,35.95,35.95,6400.0,22.5661,22.5724,22.5598,22.5598,6400.0
2010-12-08 10:50:00,35.93,35.96,35.93,35.95,4800.0,22.5473,22.5661,22.5473,22.5598,4800.0
2010-12-08 10:55:00,35.97,35.98,35.96,35.98,1500.0,22.5724,22.5786,22.5661,22.5786,1500.0
2010-12-08 11:00:00,35.99,36.01,35.98,36.01,6200.0,22.5849,22.5975,22.5786,22.5975,6200.0
2010-12-08 11:05:00,36.01,36.04,36.01,36.03,2600.0,22.5975,22.6163,22.5975,22.61,2600.0
2010-12-08 11:10:00,36.02,36.04,36.02,36.04,8000.0,22.6038,22.6163,22.6038,22.6163,8000.0
2010-12-08 11:15:00,36.05,36.06,36.01,36.01,9800.0,22.6226,22.6289,22.5975,22.5975,9800.0
2010-12-08 11:20:00,36.02,36.04,36.01,36.04,2400.0,22.6038,22.6163,22.5975,22.6163,2400.0
2010-12-08 11:25:00,36.04,36.05,36.01,36.01,9400.0,22.6163,22.6226,22.5975,22.5975,9400.0
2010-12-08 11:30:00,36.0,36.0,35.98,36.0,7400.0,22.5912,22.5912,22.5786,22.5912,7400.0
2010-12-08 11:35:00,35.99,35.99,35.98,35.98,2600.0,22.5849,22.5849,22.5786,22.5786,2600.0
2010-12-08 11:40:00,35.98,36.0,35.97,35.98,2300.0,22.5786,22.5912,22.5724,22.5786,2300.0
2010-12-08 11:45:00,36.0,36.04,36.0,36.04,3000.0,22.5912,22.6163,22.5912,22.6163,3000.0
2010-12-08 11:50:00,36.06,36.09,36.06,36.09,13200.0,22.6289,22.6477,22.6289,22.6477,13200.0
2010-12-08 11:55:00,36.1,36.1,36.08,36.08,2100.0,22.654,22.654,22.6414,22.6414,2100.0
2010-12-08 12:00:00,36.1,36.11,36.08,36.08,4500.0,22.654,22.6602,22.6414,22.6414,4500.0
2010-12-08 12:05:00,36.08,36.09,36.08,36.09,4000.0,22.6414,22.6477,22.6414,22.6477,4000.0
2010-12-08 12:10:00,36.08,36.11,36.07,36.1,8500.0,22.6414,22.6602,22.6351,22.654,8500.0
2010-12-08 12:15:00,36.09,36.09,36.08,36.08,1500.0,22.6477,22.6477,22.6414,22.6414,1500.0
2010-12-08 12:20:00,36.08,36.09,36.07,36.08,1400.0,22.6414,22.6477,22.6351,22.6414,1400.0
2010-12-08 12:25:00,36.08,36.09,36.07,36.07,2900.0,22.6414,22.6477,22.6351,22.6351,2900.0
2010-12-08 12:30:00,36.07,36.07,36.04,36.05,1500.0,22.6351,22.6351,22.6163,22.6226,1500.0
2010-12-08 12:35:00,36.04,36.05,36.04,36.05,700.0,22.6163,22.6226,22.6163,22.6226,700.0
2010-12-08 12:40:00,36.06,36.06,36.03,36.05,1100.0,22.6289,22.6289,22.61,22.6226,1100.0
2010-12-08 12:45:00,36.05,36.05,36.01,36.02,10900.0,22.6226,22.6226,22.5975,22.6038,10900.0
2010-12-08 12:50:00,36.0,36.01,35.96,35.96,8200.0,22.5912,22.5975,22.5661,22.5661,8200.0
2010-12-08 12:55:00,35.97,36.0,35.96,35.99,4100.0,22.5724,22.5912,22.5661,22.5849,4100.0
2010-12-08 13:00:00,36.01,36.07,36.0,36.06,30100.0,22.5975,22.6351,22.5912,22.6289,30100.0
2010-12-08 13:05:00,36.06,36.09,36.05,36.08,15700.0,22.6289,22.6477,22.6226,22.6414,15700.0
2010-12-08 13:10:00,36.08,36.13,36.08,36.11,5200.0,22.6414,22.6728,22.6414,22.6602,5200.0
2010-12-08 13:15:00,36.1,36.11,36.06,36.06,17500.0,22.654,22.6602,22.6289,22.6289,17500.0
2010-12-08 13:20:00,36.06,36.07,36.04,36.05,10600.0,22.6289,22.6351,22.6163,22.6226,10600.0
2010-12-08 13:25:00,36.06,36.08,36.05,36.07,5300.0,22.6289,22.6414,22.6226,22.6351,5300.0
2010-12-08 13:30:00,36.08,36.09,36.08,36.09,24300.0,22.6414,22.6477,22.6414,22.6477,24300.0
2010-12-08 13:35:00,36.08,36.14,36.08,36.13,21100.0,22.6414,22.6791,22.6414,22.6728,21100.0
2010-12-08 13:40:00,36.13,36.17,36.13,36.14,6100.0,22.6728,22.6979,22.6728,22.6791,6100.0
2010-12-08 13:45:00,36.14,36.14,36.12,36.12,3200.0,22.6791,22.6791,22.6665,22.6665,3200.0
2010-12-08 13:50:00,36.12,36.12,36.1,36.1,3000.0,22.6665,22.6665,22.654,22.654,3000.0
2010-12-08 13:55:00,36.11,36.11,36.1,36.1,4900.0,22.6602,22.6602,22.654,22.654,4900.0
2010-12-08 14:00:00,36.1,36.1,36.07,36.08,15600.0,22.654,22.654,22.6351,22.6414,15600.0
2010-12-08 14:05:00,36.08,36.12,36.08,36.11,19500.0,22.6414,22.6665,22.6414,22.6602,19500.0
2010-12-08 14:10:00,36.12,36.13,36.11,36.13,10800.0,22.6665,22.6728,22.6602,22.6728,10800.0
2010-12-08 14:15:00,36.13,36.16,36.12,36.16,6300.0,22.6728,22.6916,22.6665,22.6916,6300.0
2010-12-08 14:20:00,36.15,36.15,36.13,36.14,2900.0,22.6853,22.6853,22.6728,22.6791,2900.0
2010-12-08 14:25:00,36.15,36.16,36.13,36.16,9900.0,22.6853,22.6916,22.6728,22.6916,9900.0
2010-12-08 14:30:00,36.16,36.2,36.16,36.2,57100.0,22.6916,22.7167,22.6916,22.7167,57100.0
2010-12-08 14:35:00,36.21,36.24,36.2,36.23,3500.0,22.723,22.7418,22.7167,22.7355,3500.0
2010-12-08 14:40:00,36.23,36.26,36.23,36.26,10800.0,22.7355,22.7544,22.7355,22.7544,10800.0
2010-12-08 14:45:00,36.26,36.26,36.22,36.22,17200.0,22.7544,22.7544,22.7293,22.7293,17200.0
2010-12-08 14:50:00,36.23,36.25,36.23,36.24,9400.0,22.7355,22.7481,22.7355,22.7418,9400.0
2010-12-08 14:55:00,36.24,36.24,36.2,36.21,9800.0,22.7418,22.7418,22.7167,22.723,9800.0
2010-12-08 15:00:00,36.19,36.2,36.18,36.18,10800.0,22.7104,22.7167,22.7042,22.7042,10800.0
2010-12-08 15:05:00,36.18,36.19,36.17,36.18,2000.0,22.7042,22.7104,22.6979,22.7042,2000.0
2010-12-08 15:10:00,36.17,36.17,36.13,36.16,3300.0,22.6979,22.6979,22.6728,22.6916,3300.0
2010-12-08 15:15:00,36.16,36.16,36.13,36.13,1600.0,22.6916,22.6916,22.6728,22.6728,1600.0
2010-12-08 15:20:00,36.13,36.15,36.12,36.13,14200.0,22.6728,22.6853,22.6665,22.6728,14200.0
2010-12-08 15:25:00,36.14,36.16,36.13,36.13,23700.0,22.6791,22.6916,22.6728,22.6728,23700.0
2010-12-08 15:30:00,36.13,36.16,36.12,36.15,7100.0,22.6728,22.6916,22.6665,22.6853,7100.0
2010-12-08 15:35:00,36.16,36.17,36.15,36.15,5900.0,22.6916,22.6979,22.6853,22.6853,5900.0
2010-12-08 15:40:00,36.15,36.17,36.14,36.16,46300.0,22.6853,22.6979,22.6791,22.6916,46300.0
2010-12-08 15:45:00,36.16,36.19,36.16,36.17,19800.0,22.6916,22.7104,22.6916,22.6979,19800.0
2010-12-08 15:50:00,36.18,36.19,36.17,36.19,10100.0,22.7042,22.7104,22.6979,22.7104,10100.0
2010-12-08 15:55:00,36.19,36.22,36.18,36.21,150500.0,22.7104,22.7293,22.7042,22.723,150500.0
2010-12-09 09:30:00,36.32,36.32,36.26,36.27,15400.0,22.792,22.792,22.7544,22.7606,15400.0
2010-12-09 09:35:00,36.25,36.27,36.23,36.24,14600.0,22.7481,22.7606,22.7355,22.7418,14600.0
2010-12-09 09:40:00,36.23,36.25,36.22,36.22,4700.0,22.7355,22.7481,22.7293,22.7293,4700.0
2010-12-09 09:45:00,36.24,36.27,36.23,36.24,6600.0,22.7418,22.7606,22.7355,22.7418,6600.0
2010-12-09 09:50:00,36.26,36.31,36.26,36.31,6000.0,22.7544,22.7857,22.7544,22.7857,6000.0
2010-12-09 09:55:00,36.31,36.32,36.28,36.28,7700.0,22.7857,22.792,22.7669,22.7669,7700.0
2010-12-09 10:00:00,36.28,36.29,36.22,36.23,2200.0,22.7669,22.7732,22.7293,22.7355,2200.0
2010-12-09 10:05:00,36.23,36.24,36.18,36.18,7500.0,22.7355,22.7418,22.7042,22.7042,7500.0
2010-12-09 10:10:00,36.19,36.19,36.11,36.11,12100.0,22.7104,22.7104,22.6602,22.6602,12100.0
2010-12-09 10:15:00,36.13,36.15,36.1,36.1,7500.0,22.6728,22.6853,22.654,22.654,7500.0
2010-12-09 10:20:00,36.06,36.09,36.05,36.07,8700.0,22.6289,22.6477,22.6226,22.6351,8700.0
2010-12-09 10:25:00,36.07,36.09,36.06,36.08,4600.0,22.6351,22.6477,22.6289,22.6414,4600.0
2010-12-09 10:30:00,36.12,36.14,36.11,36.14,2900.0,22.6665,22.6791,22.6602,22.6791,2900.0
2010-12-09 10:35:00,36.15,36.15,36.11,36.11,5300.0,22.6853,22.6853,22.6602,22.6602,5300.0
2010-12-09 10:40:00,36.1,36.11,36.06,36.07,16200.0,22.654,22.6602,22.6289,22.6351,16200.0
2010-12-09 10:45:00,36.1,36.1,36.07,36.08,4700.0,22.654,22.654,22.6351,22.6414,4700.0
2010-12-09 10:50:00,36.08,36.09,36.05,36.06,5100.0,22.6414,22.6477,22.6226,22.6289,5100.0
2010-12-09 10:55:00,36.06,36.06,36.04,36.06,11500.0,22.6289,22.6289,22.6163,22.6289,11500.0
2010-12-09 11:00:00,36.05,36.09,36.04,36.06,7100.0,22.6226,22.6477,22.6163,22.6289,7100.0
2010-12-09 11:05:00,36.06,36.1,36.05,36.09,5700.0,22.6289,22.654,22.6226,22.6477,5700.0
2010-12-09 11:10:00,36.1,36.13,36.08,36.13,13800.0,22.654,22.6728,22.6414,22.6728,13800.0
2010-12-09 11:15:00,36.11,36.12,36.11,36.11,7500.0,22.6602,22.6665,22.6602,22.6602,7500.0
2010-12-09 11:20:00,36.1,36.1,36.1,36.1,2400.0,22.654,22.654,22.654,22.654,2400.0
2010-12-09 11:25:00,36.1,36.11,36.06,36.07,60800.0,22.654,22.6602,22.6289,22.6351,60800.0
2010-12-09 11:30:00,36.08,36.1,36.08,36.09,6400.0,22.6414,22.654,22.6414,22.6477,6400.0
2010-12-09 11:35:00,36.09,36.13,36.09,36.11,4000.0,22.6477,22.6728,22.6477,22.6602,4000.0
2010-12-09 11:40:00,36.12,36.12,36.06,36.07,7900.0,22.6665,22.6665,22.6289,22.6351,7900.0
2010-12-09 11:45:00,36.05,36.08,36.04,36.06,4800.0,22.6226,22.6414,22.6163,22.6289,4800.0
2010-12-09 11:50:00,36.06,36.08,36.05,36.08,5900.0,22.6289,22.6414,22.6226,22.6414,5900.0
2010-12-09 11:55:00,36.07,36.1,36.05,36.1,4600.0,22.6351,22.654,22.6226,22.654,4600.0
2010-12-09 12:00:00,36.11,36.14,36.11,36.13,2700.0,22.6602,22.6791,22.6602,22.6728,2700.0
2010-12-09 12:05:00,36.13,36.13,36.12,36.13,600.0,22.6728,22.6728,22.6665,22.6728,600.0
2010-12-09 12:10:00,36.13,36.13,36.1,36.13,2600.0,22.6728,22.6728,22.654,22.6728,2600.0
2010-12-09 12:15:00,36.11,36.11,36.1,36.11,4200.0,22.6602,22.6602,22.654,22.6602,4200.0
2010-12-09 12:20:00,36.1,36.13,36.1,36.13,11400.0,22.654,22.6728,22.654,22.6728,11400.0
2010-12-09 12:25:00,36.12,36.12,36.1,36.12,6800.0,22.6665,22.6665,22.654,22.6665,6800.0
2010-12-09 12:30:00,36.11,36.15,36.11,36.15,1800.0,22.6602,22.6853,22.6602,22.6853,1800.0
2010-12-09 12:35:00,36.13,36.13,36.11,36.13,3200.0,22.6728,22.6728,22.6602,22.6728,3200.0
2010-12-09 12:40:00,36.13,36.14,36.13,36.13,4800.0,22.6728,22.6791,22.6728,22.6728,4800.0
2010-12-09 12:45:00,36.13,36.14,36.13,36.14,400.0,22.6728,22.6791,22.6728,22.6791,400.0
2010-12-09 12:50:00,36.16,36.17,36.14,36.17,4200.0,22.6916,22.6979,22.6791,22.6979,4200.0
2010-12-09 12:55:00,36.17,36.17,36.14,36.16,18500.0,22.6979,22.6979,22.6791,22.6916,18500.0
2010-12-09 13:00:00,36.15,36.21,36.15,36.18,22800.0,22.6853,22.723,22.6853,22.7042,22800.0
2010-12-09 13:05:00,36.2,36.23,36.19,36.22,6700.0,22.7167,22.7355,22.7104,22.7293,6700.0
2010-12-09 13:10:00,36.22,36.25,36.21,36.25,6500.0,22.7293,22.7481,22.723,22.7481,6500.0
2010-12-09 13:15:00,36.25,36.26,36.22,36.22,14100.0,22.7481,22.7544,22.7293,22.7293,14100.0
2010-12-09 13:20:00,36.22,36.22,36.2,36.21,19900.0,22.7293,22.7293,22.7167,22.723,19900.0
2010-12-09 13:25:00,36.21,36.23,36.21,36.23,3900.0,22.723,22.7355,22.723,22.7355,3900.0
2010-12-09 13:30:00,36.23,36.24,36.2,36.2,7600.0,22.7355,22.7418,22.7167,22.7167,7600.0
2010-12-09 13:35:00,36.2,36.2,36.17,36.18,5200.0,22.7167,22.7167,22.6979,22.7042,5200.0
2010-12-09 13:40:00,36.19,36.19,36.18,36.18,10000.0,22.7104,22.7104,22.7042,22.7042,10000.0
2010-12-09 13:45:00,36.17,36.2,36.16,36.2,19600.0,22.6979,22.7167,22.6916,22.7167,19600.0
2010-12-09 13:50:00,36.2,36.21,36.2,36.21,1900.0,22.7167,22.723,22.7167,22.723,1900.0
2010-12-09 13:55:00,36.23,36.23,36.19,36.21,30400.0,22.7355,22.7355,22.7104,22.723,30400.0
2010-12-09 14:00:00,36.21,36.21,36.2,36.2,1100.0,22.723,22.723,22.7167,22.7167,1100.0
2010-12-09 14:05:00,36.2,36.2,36.13,36.15,5300.0,22.7167,22.7167,22.6728,22.6853,5300.0
2010-12-09 14:10:00,36.14,36.15,36.12,36.14,3500.0,22.6791,22.6853,22.6665,22.6791,3500.0
2010-12-09 14:15:00,36.15,36.16,36.14,36.16,3600.0,22.6853,22.6916,22.6791,22.6916,3600.0
2010-12-09 14:20:00,36.16,36.17,36.15,36.17,1000.0,22.6916,22.6979,22.6853,22.6979,1000.0
2010-12-09 14:25:00,36.16,36.18,36.16,36.16,800.0,22.6916,22.7042,22.6916,22.6916,800.0
2010-12-09 14:30:00,36.16,36.17,36.14,36.17,3600.0,22.6916,22.6979,22.6791,22.6979,3600.0
2010-12-09 14:35:00,36.17,36.18,36.15,36.16,6300.0,22.6979,22.7042,22.6853,22.6916,6300.0
2010-12-09 14:40:00,36.17,36.18,36.17,36.18,12900.0,22.6979,22.7042,22.6979,22.7042,12900.0
2010-12-09 14:45:00,36.16,36.18,36.16,36.16,3400.0,22.6916,22.7042,22.6916,22.6916,3400.0
2010-12-09 14:50:00,36.16,36.18,36.16,36.18,5500.0,22.6916,22.7042,22.6916,22.7042,5500.0
2010-12-09 14:55:00,36.19,36.21,36.19,36.21,9300.0,22.7104,22.723,22.7104,22.723,9300.0
2010-12-09 15:00:00,36.21,36.21,36.19,36.21,7100.0,22.723,22.723,22.7104,22.723,7100.0
2010-12-09 15:05:00,36.21,36.21,36.19,36.2,25400.0,22.723,22.723,22.7104,22.7167,25400.0
2010-12-09 15:10:00,36.21,36.22,36.21,36.21,2300.0,22.723,22.7293,22.723,22.723,2300.0
2010-12-09 15:15:00,36.22,36.24,36.21,36.24,9900.0,22.7293,22.7418,22.723,22.7418,9900.0
2010-12-09 15:20:00,36.24,36.25,36.22,36.23,27300.0,22.7418,22.7481,22.7293,22.7355,27300.0
2010-12-09 15:25:00,36.23,36.24,36.23,36.23,18200.0,22.7355,22.7418,22.7355,22.7355,18200.0
2010-12-09 15:30:00,36.23,36.23,36.21,36.21,13600.0,22.7355,22.7355,22.723,22.723,13600.0
2010-12-09 15:35:00,36.22,36.24,36.21,36.24,17600.0,22.7293,22.7418,22.723,22.7418,17600.0
2010-12-09 15:40:00,36.24,36.28,36.24,36.28,5100.0,22.7418,22.7669,22.7418,22.7669,5100.0
2010-12-09 15:45:00,36.28,36.29,36.26,36.29,30100.0,22.7669,22.7732,22.7544,22.7732,30100.0
2010-12-09 15:50:00,36.28,36.28,36.26,36.27,18200.0,22.7669,22.7669,22.7544,22.7606,18200.0
2010-12-09 15:55:00,36.26,36.29,36.24,36.25,141600.0,22.7544,22.7732,22.7418,22.7481,141600.0
2010-12-10 09:30:00,36.24,36.26,36.23,36.23,23700.0,22.7418,22.7544,22.7355,22.7355,23700.0
2010-12-10 09:35:00,36.23,36.23,36.21,36.21,6700.0,22.7355,22.7355,22.723,22.723,6700.0
2010-12-10 09:40:00,36.24,36.26,36.24,36.25,39200.0,22.7418,22.7544,22.7418,22.7481,39200.0
2010-12-10 09:45:00,36.24,36.26,36.23,36.23,20400.0,22.7418,22.7544,22.7355,22.7355,20400.0
2010-12-10 09:50:00,36.25,36.25,36.21,36.23,6500.0,22.7481,22.7481,22.723,22.7355,6500.0
2010-12-10 09:55:00,36.25,36.26,36.19,36.2,12000.0,22.7481,22.7544,22.7104,22.7167,12000.0
2010-12-10 10:00:00,36.19,36.2,36.17,36.17,17500.0,22.7104,22.7167,22.6979,22.6979,17500.0
2010-12-10 10:05:00,36.15,36.18,36.15,36.17,4200.0,22.6853,22.7042,22.6853,22.6979,4200.0
2010-12-10 10:10:00,36.17,36.17,36.1,36.12,8100.0,22.6979,22.6979,22.654,22.6665,8100.0
2010-12-10 10:15:00,36.13,36.13,36.1,36.13,7400.0,22.6728,22.6728,22.654,22.6728,7400.0
2010-12-10 10:20:00,36.13,36.14,36.12,36.13,9600.0,22.6728,22.6791,22.6665,22.6728,9600.0
2010-12-10 10:25:00,36.14,36.17,36.13,36.17,11800.0,22.6791,22.6979,22.6728,22.6979,11800.0
2010-12-10 10:30:00,36.17,36.18,36.17,36.18,18900.0,22.6979,22.7042,22.6979,22.7042,18900.0
2010-12-10 10:35:00,36.18,36.18,36.15,36.15,24500.0,22.7042,22.7042,22.6853,22.6853,24500.0
2010-12-10 10:40:00,36.13,36.19,36.13,36.18,5600.0,22.6728,22.7104,22.6728,22.7042,5600.0
2010-12-10 10:45:00,36.18,36.21,36.17,36.2,6800.0,22.7042,22.723,22.6979,22.7167,6800.0
2010-12-10 10:50:00,36.2,36.23,36.2,36.22,3500.0,22.7167,22.7355,22.7167,22.7293,3500.0
2010-12-10 10:55:00,36.22,36.24,36.22,36.23,38700.0,22.7293,22.7418,22.7293,22.7355,38700.0
2010-12-10 11:00:00,36.22,36.24,36.22,36.24,3900.0,22.7293,22.7418,22.7293,22.7418,3900.0
2010-12-10 11:05:00,36.26,36.29,36.25,36.26,17600.0,22.7544,22.7732,22.7481,22.7544,17600.0
2010-12-10 11:10:00,36.26,36.26,36.24,36.24,2100.0,22.7544,22.7544,22.7418,22.7418,2100.0
2010-12-10 11:15:00,36.25,36.26,36.23,36.24,40200.0,22.7481,22.7544,22.7355,22.7418,40200.0
2010-12-10 11:20:00,36.24,36.25,36.22,36.23,37900.0,22.7418,22.7481,22.7293,22.7355,37900.0
2010-12-10 11:25:00,36.24,36.25,36.24,36.24,6900.0,22.7418,22.7481,22.7418,22.7418,6900.0
2010-12-10 11:30:00,36.24,36.24,36.23,36.24,17100.0,22.7418,22.7418,22.7355,22.7418,17100.0
2010-12-10 11:35:00,36.23,36.23,36.21,36.22,21500.0,22.7355,22.7355,22.723,22.7293,21500.0
2010-12-10 11:40:00,36.21,36.21,36.2,36.21,12600.0,22.723,22.723,22.7167,22.723,12600.0
2010-12-10 11:45:00,36.22,36.22,36.21,36.22,1100.0,22.7293,22.7293,22.723,22.7293,1100.0
2010-12-10 11:50:00,36.23,36.25,36.21,36.24,4500.0,22.7355,22.7481,22.723,22.7418,4500.0
2010-12-10 11:55:00,36.25,36.31,36.25,36.31,5000.0,22.7481,22.7857,22.7481,22.7857,5000.0
2010-12-10 12:00:00,36.32,36.32,36.29,36.3,11600.0,22.792,22.792,22.7732,22.7795,11600.0
2010-12-10 12:05:00,36.29,36.32,36.29,36.32,19600.0,22.7732,22.792,22.7732,22.792,19600.0
2010-12-10 12:10:00,36.31,36.32,36.3,36.31,8400.0,22.7857,22.792,22.7795,22.7857,8400.0
2010-12-10 12:15:00,36.31,36.31,36.3,36.31,2000.0,22.7857,22.7857,22.7795,22.7857,2000.0
2010-12-10 12:20:00,36.3,36.3,36.29,36.29,12100.0,22.7795,22.7795,22.7732,22.7732,12100.0
2010-12-10 12:25:00,36.29,36.31,36.28,36.29,12200.0,22.7732,22.7857,22.7669,22.7732,12200.0
2010-12-10 12:30:00,36.3,36.31,36.3,36.3,8600.0,22.7795,22.7857,22.7795,22.7795,8600.0
2010-12-10 12:35:00,36.29,36.31,36.29,36.31,4800.0,22.7732,22.7857,22.7732,22.7857,4800.0
2010-12-10 12:40:00,36.32,36.32,36.3,36.31,2200.0,22.792,22.792,22.7795,22.7857,2200.0
2010-12-10 12:45:00,36.31,36.33,36.3,36.32,4800.0,22.7857,22.7983,22.7795,22.792,4800.0
2010-12-10 12:50:00,36.31,36.32,36.31,36.32,2700.0,22.7857,22.792,22.7857,22.792,2700.0
2010-12-10 12:55:00,36.31,36.33,36.3,36.31,16500.0,22.7857,22.7983,22.7795,22.7857,16500.0
2010-12-10 13:00:00,36.32,36.32,36.31,36.31,900.0,22.792,22.792,22.7857,22.7857,900.0
2010-12-10 13:05:00,36.32,36.32,36.31,36.32,1500.0,22.792,22.792,22.7857,22.792,1500.0
2010-12-10 13:10:00,36.32,36.32,36.31,36.32,4200.0,22.792,22.792,22.7857,22.792,4200.0
2010-12-10 13:15:00,36.33,36.34,36.33,36.33,7700.0,22.7983,22.8046,22.7983,22.7983,7700.0
2010-12-10 13:20:00,36.32,36.34,36.3,36.31,8600.0,22.792,22.8046,22.7795,22.7857,8600.0
2010-12-10 13:25:00,36.31,36.32,36.29,36.32,2900.0,22.7857,22.792,22.7732,22.792,2900.0
2010-12-10 13:30:00,36.31,36.32,36.31,36.32,2100.0,22.7857,22.792,22.7857,22.792,2100.0
2010-12-10 13:35:00,36.32,36.33,36.32,36.33,4400.0,22.792,22.7983,22.792,22.7983,4400.0
2010-12-10 13:40:00,36.33,36.33,36.31,36.31,2900.0,22.7983,22.7983,22.7857,22.7857,2900.0
2010-12-10 13:45:00,36.32,36.34,36.32,36.33,14200.0,22.792,22.8046,22.792,22.7983,14200.0
2010-12-10 13:50:00,36.32,36.33,36.31,36.31,3200.0,22.792,22.7983,22.7857,22.7857,3200.0
2010-12-10 13:55:00,36.31,36.34,36.31,36.34,3600.0,22.7857,22.8046,22.7857,22.8046,3600.0
2010-12-10 14:00:00,36.33,36.35,36.33,36.35,14500.0,22.7983,22.8108,22.7983,22.8108,14500.0
2010-12-10 14:05:00,36.35,36.36,36.35,36.36,8900.0,22.8108,22.8171,22.8108,22.8171,8900.0
2010-12-10 14:10:00,36.36,36.37,36.36,36.37,3200.0,22.8171,22.8234,22.8171,22.8234,3200.0
2010-12-10 14:15:00,36.36,36.36,36.36,36.36,1200.0,22.8171,22.8171,22.8171,22.8171,1200.0
2010-12-10 14:20:00,36.36,36.37,36.36,36.36,2100.0,22.8171,22.8234,22.8171,22.8171,2100.0
2010-12-10 14:25:00,36.37,36.37,36.35,36.36,500.0,22.8234,22.8234,22.8108,22.8171,500.0
2010-12-10 14:30:00,36.35,36.35,36.34,36.35,5700.0,22.8108,22.8108,22.8046,22.8108,5700.0
2010-12-10 14:35:00,36.34,36.36,36.34,36.35,10700.0,22.8046,22.8171,22.8046,22.8108,10700.0
2010-12-10 14:40:00,36.35,36.36,36.34,36.34,5400.0,22.8108,22.8171,22.8046,22.8046,5400.0
2010-12-10 14:45:00,36.34,36.34,36.33,36.34,2200.0,22.8046,22.8046,22.7983,22.8046,2200.0
2010-12-10 14:50:00,36.34,36.36,36.33,36.35,9900.0,22.8046,22.8171,22.7983,22.8108,9900.0
2010-12-10 14:55:00,36.35,36.36,36.35,36.36,19500.0,22.8108,22.8171,22.8108,22.8171,19500.0
2010-12-10 15:00:00,36.36,36.36,36.34,36.35,3800.0,22.8171,22.8171,22.8046,22.8108,3800.0
2010-12-10 15:05:00,36.34,36.35,36.34,36.34,8900.0,22.8046,22.8108,22.8046,22.8046,8900.0
2010-12-10 15:10:00,36.35,36.35,36.33,36.34,20800.0,22.8108,22.8108,22.7983,22.8046,20800.0
2010-12-10 15:15:00,36.33,36.33,36.32,36.32,47200.0,22.7983,22.7983,22.792,22.792,47200.0
2010-12-10 15:20:00,36.32,36.33,36.32,36.33,20400.0,22.792,22.7983,22.792,22.7983,20400.0
2010-12-10 15:25:00,36.33,36.33,36.31,36.33,7600.0,22.7983,22.7983,22.7857,22.7983,7600.0
2010-12-10 15:30:00,36.33,36.37,36.33,36.37,137500.0,22.7983,22.8234,22.7983,22.8234,137500.0
2010-12-10 15:35:00,36.37,36.37,36.36,36.37,27700.0,22.8234,22.8234,22.8171,22.8234,27700.0
2010-12-10 15:40:00,36.36,36.38,36.35,36.37,25400.0,22.8171,22.8297,22.8108,22.8234,25400.0
2010-12-10 15:45:00,36.37,36.38,36.36,36.38,25400.0,22.8234,22.8297,22.8171,22.8297,25400.0
2010-12-10 15:50:00,36.38,36.4,36.38,36.39,63100.0,22.8297,22.8422,22.8297,22.8359,63100.0
2010-12-10 15:55:00,36.38,36.39,36.35,36.35,31600.0,22.8297,22.8359,22.8108,22.8108,31600.0
2010-12-13 09:30:00,36.66,36.67,36.65,36.65,14100.0,23.0054,23.0116,22.9991,22.9991,14100.0
2010-12-13 09:35:00,36.65,36.66,36.6,36.6,8900.0,22.9991,23.0054,22.9677,22.9677,8900.0
2010-12-13 09:40:00,36.6,36.61,36.59,36.6,9400.0,22.9677,22.974,22.9614,22.9677,9400.0
2010-12-13 09:45:00,36.59,36.62,36.58,36.61,34700.0,22.9614,22.9803,22.9552,22.974,34700.0
2010-12-13 09:50:00,36.61,36.63,36.61,36.62,7900.0,22.974,22.9865,22.974,22.9803,7900.0
2010-12-13 09:55:00,36.62,36.62,36.6,36.61,6300.0,22.9803,22.9803,22.9677,22.974,6300.0
2010-12-13 10:00:00,36.61,36.69,36.61,36.68,23300.0,22.974,23.0242,22.974,23.0179,23300.0
2010-12-13 10:05:00,36.67,36.68,36.66,36.66,6300.0,23.0116,23.0179,23.0054,23.0054,6300.0
2010-12-13 10:10:00,36.66,36.68,36.64,36.67,19300.0,23.0054,23.0179,22.9928,23.0116,19300.0
2010-12-13 10:15:00,36.67,36.71,36.67,36.71,22800.0,23.0116,23.0367,23.0116,23.0367,22800.0
2010-12-13 10:20:00,36.71,36.73,36.7,36.71,20400.0,23.0367,23.0493,23.0305,23.0367,20400.0
2010-12-13 10:25:00,36.71,36.74,36.7,36.7,15600.0,23.0367,23.0556,23.0305,23.0305,15600.0
2010-12-13 10:30:00,36.69,36.76,36.69,36.75,39900.0,23.0242,23.0681,23.0242,23.0619,39900.0
2010-12-13 10:35:00,36.75,36.75,36.73,36.74,9500.0,23.0619,23.0619,23.0493,23.0556,9500.0
2010-12-13 10:40:00,36.75,36.76,36.73,36.74,13500.0,23.0619,23.0681,23.0493,23.0556,13500.0
2010-12-13 10:45:00,36.73,36.78,36.73,36.76,16000.0,23.0493,23.0807,23.0493,23.0681,16000.0
2010-12-13 10:50:00,36.77,36.78,36.75,36.78,24100.0,23.0744,23.0807,23.0619,23.0807,24100.0
2010-12-13 10:55:00,36.78,36.8,36.77,36.8,5800.0,23.0807,23.0932,23.0744,23.0932,5800.0
2010-12-13 11:00:00,36.78,36.79,36.76,36.78,31600.0,23.0807,23.087,23.0681,23.0807,31600.0
2010-12-13 11:05:00,36.78,36.78,36.76,36.78,14400.0,23.0807,23.0807,23.0681,23.0807,14400.0
2010-12-13 11:10:00,36.79,36.8,36.77,36.77,42700.0,23.087,23.0932,23.0744,23.0744,42700.0
2010-12-13 11:15:00,36.78,36.79,36.77,36.79,6800.0,23.0807,23.087,23.0744,23.087,6800.0
2010-12-13 11:20:00,36.78,36.78,36.77,36.77,12200.0,23.0807,23.0807,23.0744,23.0744,12200.0
2010-12-13 11:25:00,36.77,36.77,36.75,36.76,7700.0,23.0744,23.0744,23.0619,23.0681,7700.0
2010-12-13 11:30:00,36.76,36.78,36.75,36.76,16900.0,23.0681,23.0807,23.0619,23.0681,16900.0
2010-12-13 11:35:00,36.76,36.8,36.76,36.79,46200.0,23.0681,23.0932,23.0681,23.087,46200.0
2010-12-13 11:40:00,36.79,36.79,36.77,36.78,36100.0,23.087,23.087,23.0744,23.0807,36100.0
2010-12-13 11:45:00,36.78,36.79,36.77,36.79,19800.0,23.0807,23.087,23.0744,23.087,19800.0
2010-12-13 11:50:00,36.79,36.81,36.78,36.8,26900.0,23.087,23.0995,23.0807,23.0932,26900.0
2010-12-13 11:55:00,36.8,36.85,36.8,36.83,24100.0,23.0932,23.1246,23.0932,23.1121,24100.0
2010-12-13 12:00:00,36.83,36.85,36.82,36.84,8900.0,23.1121,23.1246,23.1058,23.1183,8900.0
2010-12-13 12:05:00,36.83,36.84,36.81,36.81,22500.0,23.1121,23.1183,23.0995,23.0995,22500.0
2010-12-13 12:10:00,36.81,36.83,36.81,36.83,3800.0,23.0995,23.1121,23.0995,23.1121,3800.0
2010-12-13 12:15:00,36.83,36.84,36.82,36.82,2200.0,23.1121,23.1183,23.1058,23.1058,2200.0
2010-12-13 12:20:00,36.82,36.83,36.82,36.82,2600.0,23.1058,23.1121,23.1058,23.1058,2600.0
2010-12-13 12:25:00,36.82,36.82,36.81,36.82,2300.0,23.1058,23.1058,23.0995,23.1058,2300.0
2010-12-13 12:30:00,36.82,36.83,36.82,36.82,1200.0,23.1058,23.1121,23.1058,23.1058,1200.0
2010-12-13 12:35:00,36.82,36.83,36.82,36.82,8400.0,23.1058,23.1121,23.1058,23.1058,8400.0
2010-12-13 12:40:00,36.82,36.83,36.8,36.83,12500.0,23.1058,23.1121,23.0932,23.1121,12500.0
2010-12-13 12:45:00,36.83,36.84,36.82,36.84,9500.0,23.1121,23.1183,23.1058,23.1183,9500.0
2010-12-13 12:50:00,36.83,36.84,36.81,36.81,30100.0,23.1121,23.1183,23.0995,23.0995,30100.0
2010-12-13 12:55:00,36.81,36.83,36.81,36.83,4700.0,23.0995,23.1121,23.0995,23.1121,4700.0
2010-12-13 13:00:00,36.82,36.83,36.82,36.82,2500.0,23.1058,23.1121,23.1058,23.1058,2500.0
2010-12-13 13:05:00,36.83,36.84,36.83,36.83,4600.0,23.1121,23.1183,23.1121,23.1121,4600.0
2010-12-13 13:10:00,36.83,36.86,36.83,36.86,8500.0,23.1121,23.1309,23.1121,23.1309,8500.0
2010-12-13 13:15:00,36.87,36.89,36.87,36.89,8600.0,23.1372,23.1497,23.1372,23.1497,8600.0
2010-12-13 13:20:00,36.9,36.92,36.9,36.91,7000.0,23.156,23.1685,23.156,23.1623,7000.0
2010-12-13 13:25:00,36.91,36.91,36.89,36.91,10000.0,23.1623,23.1623,23.1497,23.1623,10000.0
2010-12-13 13:30:00,36.91,36.92,36.89,36.89,3000.0,23.1623,23.1685,23.1497,23.1497,3000.0
2010-12-13 13:35:00,36.89,36.9,36.88,36.89,2600.0,23.1497,23.156,23.1434,23.1497,2600.0
2010-12-13 13:40:00,36.89,36.9,36.88,36.89,4400.0,23.1497,23.156,23.1434,23.1497,4400.0
2010-12-13 13:45:00,36.88,36.89,36.88,36.88,3300.0,23.1434,23.1497,23.1434,23.1434,3300.0
2010-12-13 13:50:00,36.87,36.88,36.86,36.87,4500.0,23.1372,23.1434,23.1309,23.1372,4500.0
2010-12-13 13:55:00,36.87,36.91,36.87,36.91,14500.0,23.1372,23.1623,23.1372,23.1623,14500.0
2010-12-13 14:00:00,36.9,36.91,36.9,36.9,3100.0,23.156,23.1623,23.156,23.156,3100.0
2010-12-13 14:05:00,36.91,36.93,36.9,36.91,6100.0,23.1623,23.1748,23.156,23.1623,6100.0
2010-12-13 14:10:00,36.91,36.92,36.9,36.9,2900.0,23.1623,23.1685,23.156,23.156,2900.0
2010-12-13 14:15:00,36.9,36.91,36.9,36.9,4900.0,23.156,23.1623,23.156,23.156,4900.0
2010-12-13 14:20:00,36.91,36.91,36.89,36.91,2200.0,23.1623,23.1623,23.1497,23.1623,2200.0
2010-12-13 14:25:00,36.91,36.91,36.9,36.91,17000.0,23.1623,23.1623,23.156,23.1623,17000.0
2010-12-13 14:30:00,36.91,36.93,36.9,36.93,11300.0,23.1623,23.1748,23.156,23.1748,11300.0
2010-12-13 14:35:00,36.93,36.93,36.92,36.93,12600.0,23.1748,23.1748,23.1685,23.1748,12600.0
2010-12-13 14:40:00,36.93,36.94,36.92,36.94,5900.0,23.1748,23.1811,23.1685,23.1811,5900.0
2010-12-13 14:45:00,36.94,36.95,36.93,36.93,6800.0,23.1811,23.1874,23.1748,23.1748,6800.0
2010-12-13 14:50:00,36.93,36.94,36.92,36.92,21100.0,23.1748,23.1811,23.1685,23.1685,21100.0
2010-12-13 14:55:00,36.92,36.92,36.89,36.89,18600.0,23.1685,23.1685,23.1497,23.1497,18600.0
2010-12-13 15:00:00,36.89,36.9,36.88,36.88,16200.0,23.1497,23.156,23.1434,23.1434,16200.0
2010-12-13 15:05:00,36.88,36.89,36.85,36.85,12000.0,23.1434,23.1497,23.1246,23.1246,12000.0
2010-12-13 15:10:00,36.85,36.86,36.84,36.85,25600.0,23.1246,23.1309,23.1183,23.1246,25600.0
2010-12-13 15:15:00,36.85,36.85,36.84,36.85,6500.0,23.1246,23.1246,23.1183,23.1246,6500.0
2010-12-13 15:20:00,36.84,36.84,36.83,36.83,7100.0,23.1183,23.1183,23.1121,23.1121,7100.0
2010-12-13 15:25:00,36.83,36.85,36.82,36.84,9200.0,23.1121,23.1246,23.1058,23.1183,9200.0
2010-12-13 15:30:00,36.83,36.84,36.79,36.79,12500.0,23.1121,23.1183,23.087,23.087,12500.0
2010-12-13 15:35:00,36.8,36.83,36.79,36.83,13500.0,23.0932,23.1121,23.087,23.1121,13500.0
2010-12-13 15:40:00,36.84,36.84,36.79,36.79,8500.0,23.1183,23.1183,23.087,23.087,8500.0
2010-12-13 15:45:00,36.79,36.79,36.75,36.77,17700.0,23.087,23.087,23.0619,23.0744,17700.0
2010-12-13 15:50:00,36.77,36.8,36.77,36.8,41800.0,23.0744,23.0932,23.0744,23.0932,41800.0
2010-12-13 15:55:00,36.8,36.8,36.75,36.75,33100.0,23.0932,23.0932,23.0619,23.0619,33100.0
2010-12-14 09:30:00,36.78,36.83,36.77,36.79,37000.0,23.0807,23.1121,23.0744,23.087,37000.0
2010-12-14 09:35:00,36.79,36.84,36.78,36.81,17900.0,23.087,23.1183,23.0807,23.0995,17900.0
2010-12-14 09:40:00,36.81,36.81,36.75,36.76,15100.0,23.0995,23.0995,23.0619,23.0681,15100.0
2010-12-14 09:45:00,36.77,36.77,36.74,36.76,1300.0,23.0744,23.0744,23.0556,23.0681,1300.0
2010-12-14 09:50:00,36.76,36.77,36.75,36.77,4300.0,23.0681,23.0744,23.0619,23.0744,4300.0
2010-12-14 09:55:00,36.78,36.79,36.77,36.79,1200.0,23.0807,23.087,23.0744,23.087,1200.0
2010-12-14 10:00:00,36.8,36.82,36.8,36.8,1300.0,23.0932,23.1058,23.0932,23.0932,1300.0
2010-12-14 10:05:00,36.81,36.82,36.76,36.8,7700.0,23.0995,23.1058,23.0681,23.0932,7700.0
2010-12-14 10:10:00,36.8,36.8,36.76,36.78,6600.0,23.0932,23.0932,23.0681,23.0807,6600.0
2010-12-14 10:15:00,36.79,36.82,36.79,36.81,4700.0,23.087,23.1058,23.087,23.0995,4700.0
2010-12-14 10:20:00,36.82,36.85,36.82,36.84,2200.0,23.1058,23.1246,23.1058,23.1183,2200.0
2010-12-14 10:25:00,36.83,36.84,36.83,36.83,2400.0,23.1121,23.1183,23.1121,23.1121,2400.0
2010-12-14 10:30:00,36.83,36.84,36.81,36.84,11000.0,23.1121,23.1183,23.0995,23.1183,11000.0
2010-12-14 10:35:00,36.85,36.86,36.84,36.85,17700.0,23.1246,23.1309,23.1183,23.1246,17700.0
2010-12-14 10:40:00,36.85,36.85,36.83,36.83,10500.0,23.1246,23.1246,23.1121,23.1121,10500.0
2010-12-14 10:45:00,36.83,36.85,36.81,36.81,9400.0,23.1121,23.1246,23.0995,23.0995,9400.0
2010-12-14 10:50:00,36.81,36.82,36.8,36.82,3600.0,23.0995,23.1058,23.0932,23.1058,3600.0
2010-12-14 10:55:00,36.82,36.83,36.82,36.83,2100.0,23.1058,23.1121,23.1058,23.1121,2100.0
2010-12-14 11:00:00,36.83,36.85,36.83,36.84,4900.0,23.1121,23.1246,23.1121,23.1183,4900.0
2010-12-14 11:05:00,36.83,36.84,36.82,36.82,600.0,23.1121,23.1183,23.1058,23.1058,600.0
2010-12-14 11:10:00,36.82,36.84,36.82,36.84,7800.0,23.1058,23.1183,23.1058,23.1183,7800.0
2010-12-14 11:15:00,36.85,36.85,36.84,36.85,4800.0,23.1246,23.1246,23.1183,23.1246,4800.0
2010-12-14 11:20:00,36.83,36.85,36.83,36.85,10100.0,23.1121,23.1246,23.1121,23.1246,10100.0
2010-12-14 11:25:00,36.86,36.88,36.86,36.88,31500.0,23.1309,23.1434,23.1309,23.1434,31500.0
2010-12-14 11:30:00,36.88,36.88,36.87,36.88,7500.0,23.1434,23.1434,23.1372,23.1434,7500.0
2010-12-14 11:35:00,36.9,36.95,36.9,36.95,2800.0,23.156,23.1874,23.156,23.1874,2800.0
2010-12-14 11:40:00,36.94,36.96,36.94,36.96,5100.0,23.1811,23.1936,23.1811,23.1936,5100.0
2010-12-14 11:45:00,36.95,36.96,36.94,36.96,2200.0,23.1874,23.1936,23.1811,23.1936,2200.0
2010-12-14 11:50:00,36.96,36.96,36.94,36.94,1800.0,23.1936,23.1936,23.1811,23.1811,1800.0
2010-12-14 11:55:00,36.94,36.94,36.93,36.93,700.0,23.1811,23.1811,23.1748,23.1748,700.0
2010-12-14 12:00:00,36.94,36.95,36.94,36.95,1100.0,23.1811,23.1874,23.1811,23.1874,1100.0
2010-12-14 12:05:00,36.97,36.99,36.97,36.98,5300.0,23.1999,23.2125,23.1999,23.2062,5300.0
2010-12-14 12:10:00,37.0,37.02,37.0,37.0,2400.0,23.2187,23.2313,23.2187,23.2187,2400.0
2010-12-14 12:15:00,37.01,37.02,37.0,37.01,2000.0,23.225,23.2313,23.2187,23.225,2000.0
2010-12-14 12:20:00,37.01,37.01,37.0,37.0,3600.0,23.225,23.225,23.2187,23.2187,3600.0
2010-12-14 12:25:00,36.99,37.0,36.98,36.99,2300.0,23.2125,23.2187,23.2062,23.2125,2300.0
2010-12-14 12:30:00,37.0,37.0,36.98,36.99,2600.0,23.2187,23.2187,23.2062,23.2125,2600.0
2010-12-14 12:35:00,36.99,36.99,36.99,36.99,800.0,23.2125,23.2125,23.2125,23.2125,800.0
2010-12-14 12:40:00,36.99,37.0,36.99,36.99,2000.0,23.2125,23.2187,23.2125,23.2125,2000.0
2010-12-14 12:45:00,36.99,37.02,36.99,37.0,4300.0,23.2125,23.2313,23.2125,23.2187,4300.0
2010-12-14 12:50:00,37.0,37.01,36.99,37.0,17500.0,23.2187,23.225,23.2125,23.2187,17500.0
2010-12-14 12:55:00,37.0,37.0,36.99,36.99,1700.0,23.2187,23.2187,23.2125,23.2125,1700.0
2010-12-14 13:00:00,36.99,36.99,36.99,36.99,4300.0,23.2125,23.2125,23.2125,23.2125,4300.0
2010-12-14 13:05:00,37.0,37.02,37.0,37.02,1000.0,23.2187,23.2313,23.2187,23.2313,1000.0
2010-12-14 13:10:00,37.02,37.02,37.01,37.02,3700.0,23.2313,23.2313,23.225,23.2313,3700.0
2010-12-14 13:15:00,37.02,37.03,37.01,37.01,13200.0,23.2313,23.2376,23.225,23.225,13200.0
2010-12-14 13:20:00,37.01,37.01,37.0,37.01,3700.0,23.225,23.225,23.2187,23.225,3700.0
2010-12-14 13:25:00,37.0,37.02,37.0,37.02,10500.0,23.2187,23.2313,23.2187,23.2313,10500.0
2010-12-14 13:30:00,37.02,37.02,37.02,37.02,1400.0,23.2313,23.2313,23.2313,23.2313,1400.0
2010-12-14 13:35:00,37.01,37.01,37.0,37.01,20200.0,23.225,23.225,23.2187,23.225,20200.0
2010-12-14 13:40:00,37.01,37.02,37.01,37.02,5900.0,23.225,23.2313,23.225,23.2313,5900.0
2010-12-14 13:45:00,37.01,37.01,36.99,36.99,8500.0,23.225,23.225,23.2125,23.2125,8500.0
2010-12-14 13:50:00,36.99,36.99,36.97,36.97,2300.0,23.2125,23.2125,23.1999,23.1999,2300.0
2010-12-14 13:55:00,36.97,36.98,36.96,36.97,3400.0,23.1999,23.2062,23.1936,23.1999,3400.0
2010-12-14 14:00:00,36.96,36.98,36.96,36.97,3500.0,23.1936,23.2062,23.1936,23.1999,3500.0
2010-12-14 14:05:00,36.97,36.97,36.95,36.96,4100.0,23.1999,23.1999,23.1874,23.1936,4100.0
2010-12-14 14:10:00,36.97,36.99,36.96,36.99,8000.0,23.1999,23.2125,23.1936,23.2125,8000.0
2010-12-14 14:15:00,36.98,37.05,36.93,36.98,36900.0,23.2062,23.2501,23.1748,23.2062,36900.0
2010-12-14 14:20:00,36.98,37.04,36.97,36.97,7300.0,23.2062,23.2438,23.1999,23.1999,7300.0
2010-12-14 14:25:00,36.95,36.97,36.91,36.92,3100.0,23.1874,23.1999,23.1623,23.1685,3100.0
2010-12-14 14:30:00,36.93,36.96,36.93,36.94,5000.0,23.1748,23.1936,23.1748,23.1811,5000.0
2010-12-14 14:35:00,36.94,36.97,36.93,36.94,5600.0,23.1811,23.1999,23.1748,23.1811,5600.0
2010-12-14 14:40:00,36.93,36.93,36.82,36.82,11900.0,23.1748,23.1748,23.1058,23.1058,11900.0
2010-12-14 14:45:00,36.85,36.86,36.85,36.85,4000.0,23.1246,23.1309,23.1246,23.1246,4000.0
2010-12-14 14:50:00,36.83,36.86,36.82,36.85,4400.0,23.1121,23.1309,23.1058,23.1246,4400.0
2010-12-14 14:55:00,36.84,36.87,36.84,36.87,4800.0,23.1183,23.1372,23.1183,23.1372,4800.0
2010-12-14 15:00:00,36.89,36.9,36.87,36.89,6000.0,23.1497,23.156,23.1372,23.1497,6000.0
2010-12-14 15:05:00,36.89,36.9,36.87,36.87,9300.0,23.1497,23.156,23.1372,23.1372,9300.0
2010-12-14 15:10:00,36.87,36.87,36.83,36.86,30500.0,23.1372,23.1372,23.1121,23.1309,30500.0
2010-12-14 15:15:00,36.85,36.86,36.81,36.81,9500.0,23.1246,23.1309,23.0995,23.0995,9500.0
2010-12-14 15:20:00,36.81,36.83,36.79,36.81,6500.0,23.0995,23.1121,23.087,23.0995,6500.0
2010-12-14 15:25:00,36.8,36.8,36.78,36.8,5800.0,23.0932,23.0932,23.0807,23.0932,5800.0
2010-12-14 15:30:00,36.8,36.82,36.79,36.8,8500.0,23.0932,23.1058,23.087,23.0932,8500.0
2010-12-14 15:35:00,36.79,36.79,36.75,36.77,18400.0,23.087,23.087,23.0619,23.0744,18400.0
2010-12-14 15:40:00,36.76,36.8,36.76,36.78,10000.0,23.0681,23.0932,23.0681,23.0807,10000.0
2010-12-14 15:45:00,36.79,36.81,36.79,36.79,6900.0,23.087,23.0995,23.087,23.087,6900.0
2010-12-14 15:50:00,36.79,36.81,36.78,36.79,21700.0,23.087,23.0995,23.0807,23.087,21700.0
2010-12-14 15:55:00,36.8,36.84,36.8,36.84,27000.0,23.0932,23.1183,23.0932,23.1183,27000.0
2010-12-15 09:30:00,36.51,36.63,36.51,36.62,111500.0,22.9112,22.9865,22.9112,22.9803,111500.0
2010-12-15 09:35:00,36.62,36.65,36.6,36.6,19600.0,22.9803,22.9991,22.9677,22.9677,19600.0
2010-12-15 09:40:00,36.6,36.64,36.59,36.64,11900.0,22.9677,22.9928,22.9614,22.9928,11900.0
2010-12-15 09:45:00,36.63,36.65,36.63,36.64,18000.0,22.9865,22.9991,22.9865,22.9928,18000.0
2010-12-15 09:50:00,36.64,36.67,36.64,36.64,33000.0,22.9928,23.0116,22.9928,22.9928,33000.0
2010-12-15 09:55:00,36.64,36.67,36.63,36.66,65400.0,22.9928,23.0116,22.9865,23.0054,65400.0
2010-12-15 10:00:00,36.69,36.69,36.66,36.67,42400.0,23.0242,23.0242,23.0054,23.0116,42400.0
2010-12-15 10:05:00,36.67,36.69,36.66,36.66,4500.0,23.0116,23.0242,23.0054,23.0054,4500.0
2010-12-15 10:10:00,36.68,36.69,36.68,36.68,6800.0,23.0179,23.0242,23.0179,23.0179,6800.0
2010-12-15 10:15:00,36.68,36.69,36.67,36.68,10400.0,23.0179,23.0242,23.0116,23.0179,10400.0
2010-12-15 10:20:00,36.66,36.66,36.64,36.65,3700.0,23.0054,23.0054,22.9928,22.9991,3700.0
2010-12-15 10:25:00,36.64,36.66,36.64,36.65,24000.0,22.9928,23.0054,22.9928,22.9991,24000.0
2010-12-15 10:30:00,36.64,36.67,36.64,36.65,18400.0,22.9928,23.0116,22.9928,22.9991,18400.0
2010-12-15 10:35:00,36.65,36.68,36.65,36.68,7600.0,22.9991,23.0179,22.9991,23.0179,7600.0
2010-12-15 10:40:00,36.68,36.68,36.65,36.67,49300.0,23.0179,23.0179,22.9991,23.0116,49300.0
2010-12-15 10:45:00,36.67,36.69,36.67,36.68,26200.0,23.0116,23.0242,23.0116,23.0179,26200.0
2010-12-15 10:50:00,36.69,36.69,36.66,36.66,16300.0,23.0242,23.0242,23.0054,23.0054,16300.0
2010-12-15 10:55:00,36.65,36.65,36.64,36.64,9300.0,22.9991,22.9991,22.9928,22.9928,9300.0
2010-12-15 11:00:00,36.63,36.65,36.63,36.64,12000.0,22.9865,22.9991,22.9865,22.9928,12000.0
2010-12-15 11:05:00,36.62,36.64,36.62,36.63,11000.0,22.9803,22.9928,22.9803,22.9865,11000.0
2010-12-15 11:10:00,36.63,36.63,36.58,36.59,4700.0,22.9865,22.9865,22.9552,22.9614,4700.0
2010-12-15 11:15:00,36.58,36.58,36.57,36.57,4500.0,22.9552,22.9552,22.9489,22.9489,4500.0
2010-12-15 11:20:00,36.57,36.58,36.55,36.57,8200.0,22.9489,22.9552,22.9363,22.9489,8200.0
2010-12-15 11:25:00,36.57,36.59,36.55,36.59,4900.0,22.9489,22.9614,22.9363,22.9614,4900.0
2010-12-15 11:30:00,36.59,36.59,36.57,36.57,4700.0,22.9614,22.9614,22.9489,22.9489,4700.0
2010-12-15 11:35:00,36.58,36.58,36.55,36.56,29200.0,22.9552,22.9552,22.9363,22.9426,29200.0
2010-12-15 11:40:00,36.55,36.56,36.53,36.53,19800.0,22.9363,22.9426,22.9238,22.9238,19800.0
2010-12-15 11:45:00,36.54,36.54,36.52,36.54,10000.0,22.9301,22.9301,22.9175,22.9301,10000.0
2010-12-15 11:50:00,36.53,36.57,36.52,36.57,39100.0,22.9238,22.9489,22.9175,22.9489,39100.0
2010-12-15 11:55:00,36.56,36.58,36.55,36.57,50700.0,22.9426,22.9552,22.9363,22.9489,50700.0
2010-12-15 12:00:00,36.57,36.58,36.56,36.57,16000.0,22.9489,22.9552,22.9426,22.9489,16000.0
2010-12-15 12:05:00,36.57,36.58,36.56,36.56,8100.0,22.9489,22.9552,22.9426,22.9426,8100.0
2010-12-15 12:10:00,36.56,36.56,36.54,36.54,4300.0,22.9426,22.9426,22.9301,22.9301,4300.0
2010-12-15 12:15:00,36.53,36.56,36.53,36.56,10100.0,22.9238,22.9426,22.9238,22.9426,10100.0
2010-12-15 12:20:00,36.56,36.56,36.52,36.54,25100.0,22.9426,22.9426,22.9175,22.9301,25100.0
2010-12-15 12:25:00,36.54,36.55,36.53,36.55,10000.0,22.9301,22.9363,22.9238,22.9363,10000.0
2010-12-15 12:30:00,36.54,36.54,36.51,36.51,17400.0,22.9301,22.9301,22.9112,22.9112,17400.0
2010-12-15 12:35:00,36.52,36.52,36.48,36.48,9900.0,22.9175,22.9175,22.8924,22.8924,9900.0
2010-12-15 12:40:00,36.48,36.48,36.46,36.46,9600.0,22.8924,22.8924,22.8799,22.8799,9600.0
2010-12-15 12:45:00,36.46,36.46,36.41,36.42,5800.0,22.8799,22.8799,22.8485,22.8548,5800.0
2010-12-15 12:50:00,36.42,36.42,36.39,36.39,4300.0,22.8548,22.8548,22.8359,22.8359,4300.0
2010-12-15 12:55:00,36.4,36.43,36.39,36.43,4500.0,22.8422,22.861,22.8359,22.861,4500.0
2010-12-15 13:00:00,36.44,36.44,36.41,36.42,6000.0,22.8673,22.8673,22.8485,22.8548,6000.0
2010-12-15 13:05:00,36.42,36.42,36.41,36.42,2600.0,22.8548,22.8548,22.8485,22.8548,2600.0
2010-12-15 13:10:00,36.42,36.44,36.42,36.42,5000.0,22.8548,22.8673,22.8548,22.8548,5000.0
2010-12-15 13:15:00,36.42,36.43,36.41,36.43,15900.0,22.8548,22.861,22.8485,22.861,15900.0
2010-12-15 13:20:00,36.42,36.42,36.4,36.4,8100.0,22.8548,22.8548,22.8422,22.8422,8100.0
2010-12-15 13:25:00,36.39,36.4,36.38,36.4,25200.0,22.8359,22.8422,22.8297,22.8422,25200.0
2010-12-15 13:30:00,36.42,36.43,36.41,36.42,23500.0,22.8548,22.861,22.8485,22.8548,23500.0
2010-12-15 13:35:00,36.41,36.42,36.39,36.39,11400.0,22.8485,22.8548,22.8359,22.8359,11400.0
2010-12-15 13:40:00,36.4,36.4,36.39,36.39,4700.0,22.8422,22.8422,22.8359,22.8359,4700.0
2010-12-15 13:45:00,36.39,36.4,36.38,36.4,12600.0,22.8359,22.8422,22.8297,22.8422,12600.0
2010-12-15 13:50:00,36.4,36.4,36.4,36.4,1100.0,22.8422,22.8422,22.8422,22.8422,1100.0
2010-12-15 13:55:00,36.4,36.43,36.4,36.42,9000.0,22.8422,22.861,22.8422,22.8548,9000.0
2010-12-15 14:00:00,36.42,36.44,36.42,36.43,7000.0,22.8548,22.8673,22.8548,22.861,7000.0
2010-12-15 14:05:00,36.42,36.43,36.39,36.4,7700.0,22.8548,22.861,22.8359,22.8422,7700.0
2010-12-15 14:10:00,36.39,36.39,36.36,36.39,14000.0,22.8359,22.8359,22.8171,22.8359,14000.0
2010-12-15 14:15:00,36.39,36.4,36.38,36.38,10800.0,22.8359,22.8422,22.8297,22.8297,10800.0
2010-12-15 14:20:00,36.38,36.38,36.33,36.33,110300.0,22.8297,22.8297,22.7983,22.7983,110300.0
2010-12-15 14:25:00,36.32,36.32,36.29,36.29,16600.0,22.792,22.792,22.7732,22.7732,16600.0
2010-12-15 14:30:00,36.28,36.3,36.24,36.3,13700.0,22.7669,22.7795,22.7418,22.7795,13700.0
2010-12-15 14:35:00,36.29,36.29,36.26,36.26,17400.0,22.7732,22.7732,22.7544,22.7544,17400.0
2010-12-15 14:40:00,36.26,36.27,36.24,36.24,18900.0,22.7544,22.7606,22.7418,22.7418,18900.0
2010-12-15 14:45:00,36.24,36.27,36.24,36.26,6000.0,22.7418,22.7606,22.7418,22.7544,6000.0
2010-12-15 14:50:00,36.26,36.26,36.25,36.25,16900.0,22.7544,22.7544,22.7481,22.7481,16900.0
2010-12-15 14:55:00,36.24,36.25,36.21,36.23,68500.0,22.7418,22.7481,22.723,22.7355,68500.0
2010-12-15 15:00:00,36.22,36.29,36.22,36.29,72300.0,22.7293,22.7732,22.7293,22.7732,72300.0
2010-12-15 15:05:00,36.28,36.29,36.27,36.29,42400.0,22.7669,22.7732,22.7606,22.7732,42400.0
2010-12-15 15:10:00,36.28,36.29,36.27,36.28,14400.0,22.7669,22.7732,22.7606,22.7669,14400.0
2010-12-15 15:15:00,36.28,36.31,36.28,36.29,32800.0,22.7669,22.7857,22.7669,22.7732,32800.0
2010-12-15 15:20:00,36.28,36.34,36.28,36.34,50700.0,22.7669,22.8046,22.7669,22.8046,50700.0
2010-12-15 15:25:00,36.34,36.35,36.33,36.33,40600.0,22.8046,22.8108,22.7983,22.7983,40600.0
2010-12-15 15:30:00,36.33,36.34,36.31,36.34,68100.0,22.7983,22.8046,22.7857,22.8046,68100.0
2010-12-15 15:35:00,36.35,36.37,36.34,36.36,31200.0,22.8108,22.8234,22.8046,22.8171,31200.0
2010-12-15 15:40:00,36.36,36.39,36.36,36.37,7700.0,22.8171,22.8359,22.8171,22.8234,7700.0
2010-12-15 15:45:00,36.36,36.36,36.32,36.35,25200.0,22.8171,22.8171,22.792,22.8108,25200.0
2010-12-15 15:50:00,36.34,36.34,36.31,36.31,10100.0,22.8046,22.8046,22.7857,22.7857,10100.0
2010-12-15 15:55:00,36.31,36.33,36.3,36.3,53900.0,22.7857,22.7983,22.7795,22.7795,53900.0
2010-12-16 09:30:00,36.34,36.36,36.33,36.35,26500.0,22.8046,22.8171,22.7983,22.8108,26500.0
2010-12-16 09:35:00,36.35,36.4,36.35,36.39,20300.0,22.8108,22.8422,22.8108,22.8359,20300.0
2010-12-16 09:40:00,36.39,36.4,36.38,36.39,9400.0,22.8359,22.8422,22.8297,22.8359,9400.0
2010-12-16 09:45:00,36.39,36.39,36.38,36.38,8000.0,22.8359,22.8359,22.8297,22.8297,8000.0
2010-12-16 09:50:00,36.38,36.39,36.35,36.35,34000.0,22.8297,22.8359,22.8108,22.8108,34000.0
2010-12-16 09:55:00,36.35,36.35,36.27,36.27,14400.0,22.8108,22.8108,22.7606,22.7606,14400.0
2010-12-16 10:00:00,36.27,36.31,36.24,36.3,23700.0,22.7606,22.7857,22.7418,22.7795,23700.0
2010-12-16 10:05:00,36.3,36.3,36.26,36.29,10200.0,22.7795,22.7795,22.7544,22.7732,10200.0
2010-12-16 10:10:00,36.28,36.28,36.23,36.25,6400.0,22.7669,22.7669,22.7355,22.7481,6400.0
2010-12-16 10:15:00,36.25,36.26,36.23,36.25,5500.0,22.7481,22.7544,22.7355,22.7481,5500.0
2010-12-16 10:20:00,36.29,36.3,36.27,36.27,14800.0,22.7732,22.7795,22.7606,22.7606,14800.0
2010-12-16 10:25:00,36.27,36.28,36.25,36.25,13200.0,22.7606,22.7669,22.7481,22.7481,13200.0
2010-12-16 10:30:00,36.25,36.26,36.22,36.22,11500.0,22.7481,22.7544,22.7293,22.7293,11500.0
2010-12-16 10:35:00,36.2,36.23,36.2,36.21,5000.0,22.7167,22.7355,22.7167,22.723,5000.0
2010-12-16 10:40:00,36.24,36.25,36.24,36.24,1800.0,22.7418,22.7481,22.7418,22.7418,1800.0
2010-12-16 10:45:00,36.24,36.26,36.24,36.25,7300.0,22.7418,22.7544,22.7418,22.7481,7300.0
2010-12-16 10:50:00,36.24,36.25,36.24,36.25,25700.0,22.7418,22.7481,22.7418,22.7481,25700.0
2010-12-16 10:55:00,36.26,36.28,36.26,36.28,6400.0,22.7544,22.7669,22.7544,22.7669,6400.0
2010-12-16 11:00:00,36.28,36.29,36.28,36.29,300.0,22.7669,22.7732,22.7669,22.7732,300.0
2010-12-16 11:05:00,36.29,36.32,36.29,36.31,3200.0,22.7732,22.792,22.7732,22.7857,3200.0
2010-12-16 11:10:00,36.32,36.38,36.31,36.37,9300.0,22.792,22.8297,22.7857,22.8234,9300.0
2010-12-16 11:15:00,36.37,36.39,36.37,36.38,16200.0,22.8234,22.8359,22.8234,22.8297,16200.0
2010-12-16 11:20:00,36.37,36.39,36.37,36.37,1000.0,22.8234,22.8359,22.8234,22.8234,1000.0
2010-12-16 11:25:00,36.38,36.4,36.37,36.37,7700.0,22.8297,22.8422,22.8234,22.8234,7700.0
2010-12-16 11:30:00,36.37,36.38,36.35,36.37,8500.0,22.8234,22.8297,22.8108,22.8234,8500.0
2010-12-16 11:35:00,36.37,36.4,36.37,36.38,4800.0,22.8234,22.8422,22.8234,22.8297,4800.0
2010-12-16 11:40:00,36.39,36.44,36.39,36.43,20400.0,22.8359,22.8673,22.8359,22.861,20400.0
2010-12-16 11:45:00,36.42,36.43,36.4,36.41,8500.0,22.8548,22.861,22.8422,22.8485,8500.0
2010-12-16 11:50:00,36.4,36.44,36.4,36.41,13900.0,22.8422,22.8673,22.8422,22.8485,13900.0
2010-12-16 11:55:00,36.47,36.47,36.44,36.45,9400.0,22.8861,22.8861,22.8673,22.8736,9400.0
2010-12-16 12:00:00,36.45,36.45,36.42,36.42,10300.0,22.8736,22.8736,22.8548,22.8548,10300.0
2010-12-16 12:05:00,36.43,36.43,36.42,36.43,1200.0,22.861,22.861,22.8548,22.861,1200.0
2010-12-16 12:10:00,36.42,36.43,36.42,36.43,200.0,22.8548,22.861,22.8548,22.861,200.0
2010-12-16 12:15:00,36.43,36.43,36.42,36.42,7500.0,22.861,22.861,22.8548,22.8548,7500.0
2010-12-16 12:20:00,36.42,36.43,36.42,36.43,4400.0,22.8548,22.861,22.8548,22.861,4400.0
2010-12-16 12:25:00,36.43,36.43,36.42,36.42,3800.0,22.861,22.861,22.8548,22.8548,3800.0
2010-12-16 12:30:00,36.44,36.44,36.43,36.43,300.0,22.8673,22.8673,22.861,22.861,300.0
2010-12-16 12:35:00,36.44,36.46,36.44,36.46,600.0,22.8673,22.8799,22.8673,22.8799,600.0
2010-12-16 12:40:00,36.46,36.48,36.45,36.48,13100.0,22.8799,22.8924,22.8736,22.8924,13100.0
2010-12-16 12:45:00,36.49,36.51,36.49,36.5,16300.0,22.8987,22.9112,22.8987,22.905,16300.0
2010-12-16 12:50:00,36.51,36.52,36.51,36.52,19900.0,22.9112,22.9175,22.9112,22.9175,19900.0
2010-12-16 12:55:00,36.52,36.53,36.52,36.52,6100.0,22.9175,22.9238,22.9175,22.9175,6100.0
2010-12-16 13:00:00,36.51,36.51,36.5,36.51,800.0,22.9112,22.9112,22.905,22.9112,800.0
2010-12-16 13:05:00,36.52,36.52,36.5,36.5,5400.0,22.9175,22.9175,22.905,22.905,5400.0
2010-12-16 13:10:00,36.5,36.5,36.49,36.49,12400.0,22.905,22.905,22.8987,22.8987,12400.0
2010-12-16 13:15:00,36.5,36.5,36.49,36.49,300.0,22.905,22.905,22.8987,22.8987,300.0
2010-12-16 13:20:00,36.5,36.5,36.48,36.49,5200.0,22.905,22.905,22.8924,22.8987,5200.0
2010-12-16 13:25:00,36.5,36.51,36.48,36.48,9700.0,22.905,22.9112,22.8924,22.8924,9700.0
2010-12-16 13:30:00,36.48,36.49,36.47,36.47,12300.0,22.8924,22.8987,22.8861,22.8861,12300.0
2010-12-16 13:35:00,36.46,36.49,36.46,36.49,3000.0,22.8799,22.8987,22.8799,22.8987,3000.0
2010-12-16 13:40:00,36.51,36.52,36.51,36.51,13000.0,22.9112,22.9175,22.9112,22.9112,13000.0
2010-12-16 13:45:00,36.51,36.54,36.51,36.54,7200.0,22.9112,22.9301,22.9112,22.9301,7200.0
2010-12-16 13:50:00,36.54,36.54,36.53,36.54,1100.0,22.9301,22.9301,22.9238,22.9301,1100.0
2010-12-16 13:55:00,36.54,36.54,36.5,36.51,4700.0,22.9301,22.9301,22.905,22.9112,4700.0
2010-12-16 14:00:00,36.5,36.51,36.49,36.51,17100.0,22.905,22.9112,22.8987,22.9112,17100.0
2010-12-16 14:05:00,36.5,36.51,36.49,36.5,5500.0,22.905,22.9112,22.8987,22.905,5500.0
2010-12-16 14:10:00,36.5,36.5,36.48,36.5,6400.0,22.905,22.905,22.8924,22.905,6400.0
2010-12-16 14:15:00,36.49,36.49,36.47,36.48,15000.0,22.8987,22.8987,22.8861,22.8924,15000.0
2010-12-16 14:20:00,36.48,36.48,36.45,36.46,80300.0,22.8924,22.8924,22.8736,22.8799,80300.0
2010-12-16 14:25:00,36.46,36.48,36.46,36.47,40500.0,22.8799,22.8924,22.8799,22.8861,40500.0
2010-12-16 14:30:00,36.46,36.47,36.46,36.46,6500.0,22.8799,22.8861,22.8799,22.8799,6500.0
2010-12-16 14:35:00,36.46,36.47,36.45,36.46,3000.0,22.8799,22.8861,22.8736,22.8799,3000.0
2010-12-16 14:40:00,36.47,36.47,36.46,36.47,4100.0,22.8861,22.8861,22.8799,22.8861,4100.0
2010-12-16 14:45:00,36.47,36.48,36.46,36.47,5200.0,22.8861,22.8924,22.8799,22.8861,5200.0
2010-12-16 14:50:00,36.46,36.47,36.45,36.46,3400.0,22.8799,22.8861,22.8736,22.8799,3400.0
2010-12-16 14:55:00,36.47,36.47,36.44,36.45,11800.0,22.8861,22.8861,22.8673,22.8736,11800.0
2010-12-16 15:00:00,36.45,36.47,36.45,36.46,83800.0,22.8736,22.8861,22.8736,22.8799,83800.0
2010-12-16 15:05:00,36.46,36.5,36.46,36.5,12600.0,22.8799,22.905,22.8799,22.905,12600.0
2010-12-16 15:10:00,36.51,36.51,36.49,36.5,5100.0,22.9112,22.9112,22.8987,22.905,5100.0
2010-12-16 15:15:00,36.5,36.5,36.48,36.48,21400.0,22.905,22.905,22.8924,22.8924,21400.0
2010-12-16 15:20:00,36.48,36.51,36.48,36.49,7600.0,22.8924,22.9112,22.8924,22.8987,7600.0
2010-12-16 15:25:00,36.49,36.51,36.48,36.51,10000.0,22.8987,22.9112,22.8924,22.9112,10000.0
2010-12-16 15:30:00,36.52,36.52,36.51,36.52,13800.0,22.9175,22.9175,22.9112,22.9175,13800.0
2010-12-16 15:35:00,36.51,36.52,36.51,36.52,9500.0,22.9112,22.9175,22.9112,22.9175,9500.0
2010-12-16 15:40:00,36.51,36.51,36.5,36.51,8200.0,22.9112,22.9112,22.905,22.9112,8200.0
2010-12-16 15:45:00,36.5,36.51,36.5,36.5,6200.0,22.905,22.9112,22.905,22.905,6200.0
2010-12-16 15:50:00,36.51,36.53,36.51,36.53,14000.0,22.9112,22.9238,22.9112,22.9238,14000.0
2010-12-16 15:55:00,36.54,36.55,36.51,36.51,31600.0,22.9301,22.9363,22.9112,22.9112,31600.0
2010-12-17 09:30:00,36.35,36.35,36.3,36.3,12000.0,22.8108,22.8108,22.7795,22.7795,12000.0
2010-12-17 09:35:00,36.3,36.31,36.28,36.31,4900.0,22.7795,22.7857,22.7669,22.7857,4900.0
2010-12-17 09:40:00,36.31,36.31,36.28,36.29,3900.0,22.7857,22.7857,22.7669,22.7732,3900.0
2010-12-17 09:45:00,36.31,36.32,36.29,36.31,7200.0,22.7857,22.792,22.7732,22.7857,7200.0
2010-12-17 09:50:00,36.3,36.3,36.28,36.28,4700.0,22.7795,22.7795,22.7669,22.7669,4700.0
2010-12-17 09:55:00,36.27,36.31,36.27,36.3,5300.0,22.7606,22.7857,22.7606,22.7795,5300.0
2010-12-17 10:00:00,36.31,36.31,36.24,36.24,5000.0,22.7857,22.7857,22.7418,22.7418,5000.0
2010-12-17 10:05:00,36.23,36.29,36.23,36.28,3500.0,22.7355,22.7732,22.7355,22.7669,3500.0
2010-12-17 10:10:00,36.29,36.29,36.28,36.28,1500.0,22.7732,22.7732,22.7669,22.7669,1500.0
2010-12-17 10:15:00,36.3,36.3,36.27,36.28,4900.0,22.7795,22.7795,22.7606,22.7669,4900.0
2010-12-17 10:20:00,36.28,36.3,36.28,36.3,1800.0,22.7669,22.7795,22.7669,22.7795,1800.0
2010-12-17 10:25:00,36.3,36.31,36.27,36.29,1100.0,22.7795,22.7857,22.7606,22.7732,1100.0
2010-12-17 10:30:00,36.28,36.28,36.27,36.27,4400.0,22.7669,22.7669,22.7606,22.7606,4400.0
2010-12-17 10:35:00,36.27,36.27,36.21,36.22,6600.0,22.7606,22.7606,22.723,22.7293,6600.0
2010-12-17 10:40:00,36.21,36.22,36.15,36.15,17100.0,22.723,22.7293,22.6853,22.6853,17100.0
2010-12-17 10:45:00,36.15,36.15,36.1,36.13,10500.0,22.6853,22.6853,22.654,22.6728,10500.0
2010-12-17 10:50:00,36.15,36.16,36.12,36.13,8700.0,22.6853,22.6916,22.6665,22.6728,8700.0
2010-12-17 10:55:00,36.13,36.16,36.13,36.15,35700.0,22.6728,22.6916,22.6728,22.6853,35700.0
2010-12-17 11:00:00,36.15,36.15,36.13,36.14,18200.0,22.6853,22.6853,22.6728,22.6791,18200.0
2010-12-17 11:05:00,36.14,36.17,36.14,36.16,3900.0,22.6791,22.6979,22.6791,22.6916,3900.0
2010-12-17 11:10:00,36.16,36.17,36.15,36.17,4500.0,22.6916,22.6979,22.6853,22.6979,4500.0
2010-12-17 11:15:00,36.18,36.18,36.15,36.17,10700.0,22.7042,22.7042,22.6853,22.6979,10700.0
2010-12-17 11:20:00,36.17,36.17,36.15,36.15,23900.0,22.6979,22.6979,22.6853,22.6853,23900.0
2010-12-17 11:25:00,36.14,36.17,36.14,36.14,10500.0,22.6791,22.6979,22.6791,22.6791,10500.0
2010-12-17 11:30:00,36.12,36.17,36.11,36.16,15400.0,22.6665,22.6979,22.6602,22.6916,15400.0
2010-12-17 11:35:00,36.15,36.19,36.14,36.18,5000.0,22.6853,22.7104,22.6791,22.7042,5000.0
2010-12-17 11:40:00,36.18,36.2,36.18,36.2,38900.0,22.7042,22.7167,22.7042,22.7167,38900.0
2010-12-17 11:45:00,36.2,36.22,36.17,36.17,233400.0,22.7167,22.7293,22.6979,22.6979,233400.0
2010-12-17 11:50:00,36.18,36.2,36.18,36.19,24000.0,22.7042,22.7167,22.7042,22.7104,24000.0
2010-12-17 11:55:00,36.18,36.18,36.16,36.17,2600.0,22.7042,22.7042,22.6916,22.6979,2600.0
2010-12-17 12:00:00,36.17,36.2,36.17,36.2,7300.0,22.6979,22.7167,22.6979,22.7167,7300.0
2010-12-17 12:05:00,36.19,36.19,36.17,36.17,17500.0,22.7104,22.7104,22.6979,22.6979,17500.0
2010-12-17 12:10:00,36.17,36.19,36.17,36.17,3800.0,22.6979,22.7104,22.6979,22.6979,3800.0
2010-12-17 12:15:00,36.18,36.2,36.18,36.19,2700.0,22.7042,22.7167,22.7042,22.7104,2700.0
2010-12-17 12:20:00,36.19,36.19,36.17,36.18,2200.0,22.7104,22.7104,22.6979,22.7042,2200.0
2010-12-17 12:25:00,36.18,36.19,36.17,36.18,14100.0,22.7042,22.7104,22.6979,22.7042,14100.0
2010-12-17 12:30:00,36.18,36.19,36.18,36.19,2600.0,22.7042,22.7104,22.7042,22.7104,2600.0
2010-12-17 12:35:00,36.18,36.19,36.17,36.18,15000.0,22.7042,22.7104,22.6979,22.7042,15000.0
2010-12-17 12:40:00,36.18,36.18,36.18,36.18,15700.0,22.7042,22.7042,22.7042,22.7042,15700.0
2010-12-17 12:45:00,36.18,36.18,36.17,36.18,4700.0,22.7042,22.7042,22.6979,22.7042,4700.0
2010-12-17 12:50:00,36.17,36.18,36.16,36.18,3400.0,22.6979,22.7042,22.6916,22.7042,3400.0
2010-12-17 12:55:00,36.18,36.21,36.18,36.21,5400.0,22.7042,22.723,22.7042,22.723,5400.0
2010-12-17 13:00:00,36.21,36.23,36.21,36.22,7000.0,22.723,22.7355,22.723,22.7293,7000.0
2010-12-17 13:05:00,36.22,36.25,36.22,36.25,6400.0,22.7293,22.7481,22.7293,22.7481,6400.0
2010-12-17 13:10:00,36.26,36.26,36.25,36.25,8300.0,22.7544,22.7544,22.7481,22.7481,8300.0
2010-12-17 13:15:00,36.25,36.27,36.25,36.27,2000.0,22.7481,22.7606,22.7481,22.7606,2000.0
2010-12-17 13:20:00,36.27,36.27,36.26,36.27,2800.0,22.7606,22.7606,22.7544,22.7606,2800.0
2010-12-17 13:25:00,36.28,36.28,36.26,36.26,3200.0,22.7669,22.7669,22.7544,22.7544,3200.0
2010-12-17 13:30:00,36.26,36.27,36.25,36.27,2300.0,22.7544,22.7606,22.7481,22.7606,2300.0
2010-12-17 13:35:00,36.27,36.28,36.27,36.28,1400.0,22.7606,22.7669,22.7606,22.7669,1400.0
2010-12-17 13:40:00,36.29,36.3,36.29,36.29,4200.0,22.7732,22.7795,22.7732,22.7732,4200.0
2010-12-17 13:45:00,36.3,36.32,36.29,36.32,2200.0,22.7795,22.792,22.7732,22.792,2200.0
2010-12-17 13:50:00,36.32,36.32,36.31,36.31,300.0,22.792,22.792,22.7857,22.7857,300.0
2010-12-17 13:55:00,36.31,36.31,36.3,36.31,600.0,22.7857,22.7857,22.7795,22.7857,600.0
2010-12-17 14:00:00,36.31,36.32,36.31,36.31,4000.0,22.7857,22.792,22.7857,22.7857,4000.0
2010-12-17 14:05:00,36.31,36.31,36.31,36.31,11900.0,22.7857,22.7857,22.7857,22.7857,11900.0
2010-12-17 14:10:00,36.31,36.31,36.29,36.29,14700.0,22.7857,22.7857,22.7732,22.7732,14700.0
2010-12-17 14:15:00,36.3,36.32,36.3,36.31,4800.0,22.7795,22.792,22.7795,22.7857,4800.0
2010-12-17 14:20:00,36.31,36.32,36.31,36.32,2800.0,22.7857,22.792,22.7857,22.792,2800.0
2010-12-17 14:25:00,36.32,36.33,36.31,36.31,6100.0,22.792,22.7983,22.7857,22.7857,6100.0
2010-12-17 14:30:00,36.32,36.32,36.3,36.3,41900.0,22.792,22.792,22.7795,22.7795,41900.0
2010-12-17 14:35:00,36.3,36.31,36.3,36.31,4600.0,22.7795,22.7857,22.7795,22.7857,4600.0
2010-12-17 14:40:00,36.31,36.32,36.3,36.3,9000.0,22.7857,22.792,22.7795,22.7795,9000.0
2010-12-17 14:45:00,36.31,36.32,36.31,36.32,30700.0,22.7857,22.792,22.7857,22.792,30700.0
2010-12-17 14:50:00,36.32,36.32,36.31,36.31,14400.0,22.792,22.792,22.7857,22.7857,14400.0
2010-12-17 14:55:00,36.31,36.32,36.31,36.32,4700.0,22.7857,22.792,22.7857,22.792,4700.0
2010-12-17 15:00:00,36.32,36.32,36.29,36.3,9300.0,22.792,22.792,22.7732,22.7795,9300.0
2010-12-17 15:05:00,36.3,36.31,36.29,36.31,7300.0,22.7795,22.7857,22.7732,22.7857,7300.0
2010-12-17 15:10:00,36.29,36.3,36.28,36.3,6400.0,22.7732,22.7795,22.7669,22.7795,6400.0
2010-12-17 15:15:00,36.31,36.31,36.3,36.3,7700.0,22.7857,22.7857,22.7795,22.7795,7700.0
2010-12-17 15:20:00,36.3,36.31,36.29,36.31,13600.0,22.7795,22.7857,22.7732,22.7857,13600.0
2010-12-17 15:25:00,36.31,36.31,36.28,36.29,44800.0,22.7857,22.7857,22.7669,22.7732,44800.0
2010-12-17 15:30:00,36.29,36.29,36.28,36.28,15300.0,22.7732,22.7732,22.7669,22.7669,15300.0
2010-12-17 15:35:00,36.29,36.29,36.25,36.25,4900.0,22.7732,22.7732,22.7481,22.7481,4900.0
2010-12-17 15:40:00,36.25,36.28,36.25,36.27,19700.0,22.7481,22.7669,22.7481,22.7606,19700.0
2010-12-17 15:45:00,36.27,36.29,36.27,36.29,12300.0,22.7606,22.7732,22.7606,22.7732,12300.0
2010-12-17 15:50:00,36.29,36.29,36.28,36.28,29900.0,22.7732,22.7732,22.7669,22.7669,29900.0
2010-12-17 15:55:00,36.29,36.33,36.28,36.31,90900.0,22.7732,22.7983,22.7669,22.7857,90900.0
2010-12-20 09:30:00,36.5,36.5,36.46,36.47,27500.0,22.905,22.905,22.8799,22.8861,27500.0
2010-12-20 09:35:00,36.48,36.5,36.47,36.49,15300.0,22.8924,22.905,22.8861,22.8987,15300.0
2010-12-20 09:40:00,36.49,36.49,36.46,36.46,14300.0,22.8987,22.8987,22.8799,22.8799,14300.0
2010-12-20 09:45:00,36.47,36.47,36.45,36.45,14300.0,22.8861,22.8861,22.8736,22.8736,14300.0
2010-12-20 09:50:00,36.45,36.46,36.44,36.44,6100.0,22.8736,22.8799,22.8673,22.8673,6100.0
2010-12-20 09:55:00,36.44,36.45,36.44,36.45,1200.0,22.8673,22.8736,22.8673,22.8736,1200.0
2010-12-20 10:00:00,36.45,36.45,36.42,36.42,10900.0,22.8736,22.8736,22.8548,22.8548,10900.0
2010-12-20 10:05:00,36.43,36.44,36.4,36.41,19300.0,22.861,22.8673,22.8422,22.8485,19300.0
2010-12-20 10:10:00,36.41,36.41,36.32,36.33,29700.0,22.8485,22.8485,22.792,22.7983,29700.0
2010-12-20 10:15:00,36.35,36.35,36.26,36.28,77500.0,22.8108,22.8108,22.7544,22.7669,77500.0
2010-12-20 10:20:00,36.26,36.29,36.25,36.27,7500.0,22.7544,22.7732,22.7481,22.7606,7500.0
2010-12-20 10:25:00,36.27,36.28,36.25,36.27,12700.0,22.7606,22.7669,22.7481,22.7606,12700.0
2010-12-20 10:30:00,36.28,36.33,36.27,36.31,31200.0,22.7669,22.7983,22.7606,22.7857,31200.0
2010-12-20 10:35:00,36.32,36.32,36.28,36.29,12600.0,22.792,22.792,22.7669,22.7732,12600.0
2010-12-20 10:40:00,36.3,36.31,36.26,36.28,13900.0,22.7795,22.7857,22.7544,22.7669,13900.0
2010-12-20 10:45:00,36.27,36.29,36.26,36.29,7500.0,22.7606,22.7732,22.7544,22.7732,7500.0
2010-12-20 10:50:00,36.29,36.29,36.26,36.28,63600.0,22.7732,22.7732,22.7544,22.7669,63600.0
2010-12-20 10:55:00,36.28,36.28,36.23,36.23,18700.0,22.7669,22.7669,22.7355,22.7355,18700.0
2010-12-20 11:00:00,36.23,36.28,36.23,36.26,8400.0,22.7355,22.7669,22.7355,22.7544,8400.0
2010-12-20 11:05:00,36.26,36.27,36.24,36.24,8400.0,22.7544,22.7606,22.7418,22.7418,8400.0
2010-12-20 11:10:00,36.23,36.28,36.23,36.28,21700.0,22.7355,22.7669,22.7355,22.7669,21700.0
2010-12-20 11:15:00,36.28,36.28,36.27,36.27,13300.0,22.7669,22.7669,22.7606,22.7606,13300.0
2010-12-20 11:20:00,36.27,36.28,36.27,36.28,3500.0,22.7606,22.7669,22.7606,22.7669,3500.0
2010-12-20 11:25:00,36.27,36.32,36.27,36.32,34400.0,22.7606,22.792,22.7606,22.792,34400.0
2010-12-20 11:30:00,36.32,36.32,36.3,36.31,9400.0,22.792,22.792,22.7795,22.7857,9400.0
2010-12-20 11:35:00,36.31,36.31,36.3,36.3,1700.0,22.7857,22.7857,22.7795,22.7795,1700.0
2010-12-20 11:40:00,36.31,36.31,36.3,36.3,1800.0,22.7857,22.7857,22.7795,22.7795,1800.0
2010-12-20 11:45:00,36.3,36.31,36.3,36.31,5700.0,22.7795,22.7857,22.7795,22.7857,5700.0
2010-12-20 11:50:00,36.31,36.33,36.31,36.33,2900.0,22.7857,22.7983,22.7857,22.7983,2900.0
2010-12-20 11:55:00,36.33,36.34,36.32,36.34,3900.0,22.7983,22.8046,22.792,22.8046,3900.0
2010-12-20 12:00:00,36.34,36.35,36.33,36.34,8100.0,22.8046,22.8108,22.7983,22.8046,8100.0
2010-12-20 12:05:00,36.33,36.34,36.32,36.32,9600.0,22.7983,22.8046,22.792,22.792,9600.0
2010-12-20 12:10:00,36.32,36.34,36.32,36.34,8900.0,22.792,22.8046,22.792,22.8046,8900.0
2010-12-20 12:15:00,36.34,36.37,36.34,36.37,3300.0,22.8046,22.8234,22.8046,22.8234,3300.0
2010-12-20 12:20:00,36.37,36.37,36.35,36.35,2800.0,22.8234,22.8234,22.8108,22.8108,2800.0
2010-12-20 12:25:00,36.35,36.36,36.35,36.35,2500.0,22.8108,22.8171,22.8108,22.8108,2500.0
2010-12-20 12:30:00,36.35,36.35,36.31,36.32,15100.0,22.8108,22.8108,22.7857,22.792,15100.0
2010-12-20 12:35:00,36.32,36.32,36.31,36.32,1900.0,22.792,22.792,22.7857,22.792,1900.0
2010-12-20 12:40:00,36.32,36.34,36.32,36.34,11900.0,22.792,22.8046,22.792,22.8046,11900.0
2010-12-20 12:45:00,36.35,36.36,36.35,36.35,1500.0,22.8108,22.8171,22.8108,22.8108,1500.0
2010-12-20 12:50:00,36.35,36.35,36.34,36.35,3600.0,22.8108,22.8108,22.8046,22.8108,3600.0
2010-12-20 12:55:00,36.36,36.39,36.36,36.39,8500.0,22.8171,22.8359,22.8171,22.8359,8500.0
2010-12-20 13:00:00,36.4,36.4,36.39,36.39,1900.0,22.8422,22.8422,22.8359,22.8359,1900.0
2010-12-20 13:05:00,36.4,36.4,36.39,36.39,5400.0,22.8422,22.8422,22.8359,22.8359,5400.0
2010-12-20 13:10:00,36.39,36.39,36.38,36.38,2800.0,22.8359,22.8359,22.8297,22.8297,2800.0
2010-12-20 13:15:00,36.37,36.37,36.36,36.36,12700.0,22.8234,22.8234,22.8171,22.8171,12700.0
2010-12-20 13:20:00,36.37,36.37,36.37,36.37,1600.0,22.8234,22.8234,22.8234,22.8234,1600.0
2010-12-20 13:25:00,36.38,36.39,36.38,36.38,1700.0,22.8297,22.8359,22.8297,22.8297,1700.0
2010-12-20 13:30:00,36.38,36.39,36.38,36.38,1800.0,22.8297,22.8359,22.8297,22.8297,1800.0
2010-12-20 13:35:00,36.37,36.37,36.37,36.37,2200.0,22.8234,22.8234,22.8234,22.8234,2200.0
2010-12-20 13:40:00,36.37,36.37,36.36,36.37,700.0,22.8234,22.8234,22.8171,22.8234,700.0
2010-12-20 13:45:00,36.37,36.39,36.37,36.39,47400.0,22.8234,22.8359,22.8234,22.8359,47400.0
2010-12-20 13:50:00,36.39,36.4,36.39,36.39,800.0,22.8359,22.8422,22.8359,22.8359,800.0
2010-12-20 13:55:00,36.39,36.4,36.39,36.39,1700.0,22.8359,22.8422,22.8359,22.8359,1700.0
2010-12-20 14:00:00,36.39,36.42,36.39,36.42,11700.0,22.8359,22.8548,22.8359,22.8548,11700.0
2010-12-20 14:05:00,36.41,36.45,36.4,36.45,11900.0,22.8485,22.8736,22.8422,22.8736,11900.0
2010-12-20 14:10:00,36.44,36.47,36.44,36.45,11300.0,22.8673,22.8861,22.8673,22.8736,11300.0
2010-12-20 14:15:00,36.45,36.46,36.44,36.45,17800.0,22.8736,22.8799,22.8673,22.8736,17800.0
2010-12-20 14:20:00,36.45,36.46,36.44,36.44,35400.0,22.8736,22.8799,22.8673,22.8673,35400.0
2010-12-20 14:25:00,36.45,36.45,36.41,36.41,20400.0,22.8736,22.8736,22.8485,22.8485,20400.0
2010-12-20 14:30:00,36.41,36.42,36.4,36.41,13900.0,22.8485,22.8548,22.8422,22.8485,13900.0
2010-12-20 14:35:00,36.41,36.41,36.4,36.41,6900.0,22.8485,22.8485,22.8422,22.8485,6900.0
2010-12-20 14:40:00,36.41,36.42,36.4,36.4,19300.0,22.8485,22.8548,22.8422,22.8422,19300.0
2010-12-20 14:45:00,36.41,36.42,36.4,36.41,28100.0,22.8485,22.8548,22.8422,22.8485,28100.0
2010-12-20 14:50:00,36.41,36.41,36.39,36.4,29100.0,22.8485,22.8485,22.8359,22.8422,29100.0
2010-12-20 14:55:00,36.42,36.42,36.39,36.4,163900.0,22.8548,22.8548,22.8359,22.8422,163900.0
2010-12-20 15:00:00,36.4,36.41,36.39,36.41,128000.0,22.8422,22.8485,22.8359,22.8485,128000.0
2010-12-20 15:05:00,36.41,36.42,36.37,36.4,36000.0,22.8485,22.8548,22.8234,22.8422,36000.0
2010-12-20 15:10:00,36.4,36.4,36.38,36.4,23400.0,22.8422,22.8422,22.8297,22.8422,23400.0
2010-12-20 15:15:00,36.4,36.4,36.39,36.4,47500.0,22.8422,22.8422,22.8359,22.8422,47500.0
2010-12-20 15:20:00,36.4,36.41,36.38,36.4,30400.0,22.8422,22.8485,22.8297,22.8422,30400.0
2010-12-20 15:25:00,36.4,36.4,36.38,36.38,47100.0,22.8422,22.8422,22.8297,22.8297,47100.0
2010-12-20 15:30:00,36.37,36.4,36.37,36.39,89200.0,22.8234,22.8422,22.8234,22.8359,89200.0
2010-12-20 15:35:00,36.39,36.42,36.38,36.41,41400.0,22.8359,22.8548,22.8297,22.8485,41400.0
2010-12-20 15:40:00,36.41,36.41,36.39,36.4,20200.0,22.8485,22.8485,22.8359,22.8422,20200.0
2010-12-20 15:45:00,36.4,36.4,36.38,36.38,41400.0,22.8422,22.8422,22.8297,22.8297,41400.0
2010-12-20 15:50:00,36.38,36.4,36.37,36.39,85600.0,22.8297,22.8422,22.8234,22.8359,85600.0
2010-12-20 15:55:00,36.39,36.4,36.36,36.39,113100.0,22.8359,22.8422,22.8171,22.8359,113100.0
2010-12-21 09:30:00,36.72,36.74,36.68,36.69,36800.0,23.043,23.0556,23.0179,23.0242,36800.0
2010-12-21 09:35:00,36.68,36.71,36.68,36.7,12900.0,23.0179,23.0367,23.0179,23.0305,12900.0
2010-12-21 09:40:00,36.7,36.73,36.69,36.69,22300.0,23.0305,23.0493,23.0242,23.0242,22300.0
2010-12-21 09:45:00,36.68,36.69,36.68,36.69,4400.0,23.0179,23.0242,23.0179,23.0242,4400.0
2010-12-21 09:50:00,36.71,36.73,36.71,36.72,50800.0,23.0367,23.0493,23.0367,23.043,50800.0
2010-12-21 09:55:00,36.72,36.72,36.7,36.71,11900.0,23.043,23.043,23.0305,23.0367,11900.0
2010-12-21 10:00:00,36.71,36.72,36.7,36.7,87000.0,23.0367,23.043,23.0305,23.0305,87000.0
2010-12-21 10:05:00,36.71,36.72,36.68,36.71,21600.0,23.0367,23.043,23.0179,23.0367,21600.0
2010-12-21 10:10:00,36.71,36.72,36.68,36.68,11700.0,23.0367,23.043,23.0179,23.0179,11700.0
2010-12-21 10:15:00,36.69,36.72,36.69,36.72,16600.0,23.0242,23.043,23.0242,23.043,16600.0
2010-12-21 10:20:00,36.71,36.73,36.69,36.7,57100.0,23.0367,23.0493,23.0242,23.0305,57100.0
2010-12-21 10:25:00,36.7,36.72,36.7,36.72,16200.0,23.0305,23.043,23.0305,23.043,16200.0
2010-12-21 10:30:00,36.71,36.72,36.69,36.71,16300.0,23.0367,23.043,23.0242,23.0367,16300.0
2010-12-21 10:35:00,36.72,36.72,36.7,36.72,15900.0,23.043,23.043,23.0305,23.043,15900.0
2010-12-21 10:40:00,36.72,36.73,36.69,36.72,8700.0,23.043,23.0493,23.0242,23.043,8700.0
2010-12-21 10:45:00,36.72,36.73,36.71,36.71,9300.0,23.043,23.0493,23.0367,23.0367,9300.0
2010-12-21 10:50:00,36.72,36.72,36.71,36.72,7800.0,23.043,23.043,23.0367,23.043,7800.0
2010-12-21 10:55:00,36.72,36.72,36.7,36.7,48000.0,23.043,23.043,23.0305,23.0305,48000.0
2010-12-21 11:00:00,36.7,36.71,36.69,36.7,30300.0,23.0305,23.0367,23.0242,23.0305,30300.0
2010-12-21 11:05:00,36.69,36.7,36.69,36.69,6300.0,23.0242,23.0305,23.0242,23.0242,6300.0
2010-12-21 11:10:00,36.69,36.69,36.67,36.68,8600.0,23.0242,23.0242,23.0116,23.0179,8600.0
2010-12-21 11:15:00,36.68,36.69,36.67,36.68,15800.0,23.0179,23.0242,23.0116,23.0179,15800.0
2010-12-21 11:20:00,36.68,36.7,36.68,36.69,21400.0,23.0179,23.0305,23.0179,23.0242,21400.0
2010-12-21 11:25:00,36.69,36.7,36.68,36.7,4000.0,23.0242,23.0305,23.0179,23.0305,4000.0
2010-12-21 11:30:00,36.7,36.72,36.69,36.72,26600.0,23.0305,23.043,23.0242,23.043,26600.0
2010-12-21 11:35:00,36.73,36.74,36.72,36.72,6900.0,23.0493,23.0556,23.043,23.043,6900.0
2010-12-21 11:40:00,36.72,36.74,36.71,36.71,27200.0,23.043,23.0556,23.0367,23.0367,27200.0
2010-12-21 11:45:00,36.71,36.72,36.7,36.7,5700.0,23.0367,23.043,23.0305,23.0305,5700.0
2010-12-21 11:50:00,36.7,36.7,36.68,36.69,18600.0,23.0305,23.0305,23.0179,23.0242,18600.0
2010-12-21 11:55:00,36.69,36.7,36.67,36.68,44500.0,23.0242,23.0305,23.0116,23.0179,44500.0
2010-12-21 12:00:00,36.67,36.7,36.67,36.7,15800.0,23.0116,23.0305,23.0116,23.0305,15800.0
2010-12-21 12:05:00,36.7,36.7,36.69,36.7,37600.0,23.0305,23.0305,23.0242,23.0305,37600.0
2010-12-21 12:10:00,36.7,36.72,36.69,36.69,12700.0,23.0305,23.043,23.0242,23.0242,12700.0
2010-12-21 12:15:00,36.68,36.7,36.68,36.7,3000.0,23.0179,23.0305,23.0179,23.0305,3000.0
2010-12-21 12:20:00,36.7,36.71,36.69,36.69,20300.0,23.0305,23.0367,23.0242,23.0242,20300.0
2010-12-21 12:25:00,36.68,36.68,36.67,36.68,32200.0,23.0179,23.0179,23.0116,23.0179,32200.0
2010-12-21 12:30:00,36.68,36.68,36.67,36.68,28100.0,23.0179,23.0179,23.0116,23.0179,28100.0
2010-12-21 12:35:00,36.68,36.69,36.67,36.68,48900.0,23.0179,23.0242,23.0116,23.0179,48900.0
2010-12-21 12:40:00,36.68,36.68,36.67,36.68,3500.0,23.0179,23.0179,23.0116,23.0179,3500.0
2010-12-21 12:45:00,36.68,36.71,36.68,36.7,72700.0,23.0179,23.0367,23.0179,23.0305,72700.0
2010-12-21 12:50:00,36.7,36.71,36.7,36.71,50600.0,23.0305,23.0367,23.0305,23.0367,50600.0
2010-12-21 12:55:00,36.71,36.72,36.7,36.72,3500.0,23.0367,23.043,23.0305,23.043,3500.0
2010-12-21 13:00:00,36.72,36.72,36.71,36.71,5300.0,23.043,23.043,23.0367,23.0367,5300.0
2010-12-21 13:05:00,36.71,36.71,36.7,36.71,2600.0,23.0367,23.0367,23.0305,23.0367,2600.0
2010-12-21 13:10:00,36.71,36.71,36.69,36.7,146400.0,23.0367,23.0367,23.0242,23.0305,146400.0
2010-12-21 13:15:00,36.71,36.71,36.69,36.69,6800.0,23.0367,23.0367,23.0242,23.0242,6800.0
2010-12-21 13:20:00,36.69,36.69,36.66,36.67,3600.0,23.0242,23.0242,23.0054,23.0116,3600.0
2010-12-21 13:25:00,36.67,36.67,36.66,36.67,2800.0,23.0116,23.0116,23.0054,23.0116,2800.0
2010-12-21 13:30:00,36.65,36.66,36.64,36.65,99300.0,22.9991,23.0054,22.9928,22.9991,99300.0
2010-12-21 13:35:00,36.65,36.65,36.64,36.64,4400.0,22.9991,22.9991,22.9928,22.9928,4400.0
2010-12-21 13:40:00,36.65,36.66,36.64,36.66,8900.0,22.9991,23.0054,22.9928,23.0054,8900.0
2010-12-21 13:45:00,36.66,36.67,36.64,36.65,2800.0,23.0054,23.0116,22.9928,22.9991,2800.0
2010-12-21 13:50:00,36.65,36.67,36.65,36.66,2600.0,22.9991,23.0116,22.9991,23.0054,2600.0
2010-12-21 13:55:00,36.67,36.67,36.66,36.67,1600.0,23.0116,23.0116,23.0054,23.0116,1600.0
2010-12-21 14:00:00,36.67,36.67,36.67,36.67,1700.0,23.0116,23.0116,23.0116,23.0116,1700.0
2010-12-21 14:05:00,36.67,36.68,36.66,36.68,10900.0,23.0116,23.0179,23.0054,23.0179,10900.0
2010-12-21 14:10:00,36.67,36.69,36.67,36.69,15600.0,23.0116,23.0242,23.0116,23.0242,15600.0
2010-12-21 14:15:00,36.69,36.69,36.67,36.67,17600.0,23.0242,23.0242,23.0116,23.0116,17600.0
2010-12-21 14:20:00,36.67,36.68,36.65,36.66,18300.0,23.0116,23.0179,22.9991,23.0054,18300.0
2010-12-21 14:25:00,36.65,36.67,36.65,36.67,3300.0,22.9991,23.0116,22.9991,23.0116,3300.0
2010-12-21 14:30:00,36.67,36.68,36.66,36.67,9800.0,23.0116,23.0179,23.0054,23.0116,9800.0
2010-12-21 14:35:00,36.67,36.67,36.66,36.67,5900.0,23.0116,23.0116,23.0054,23.0116,5900.0
2010-12-21 14:40:00,36.67,36.67,36.66,36.67,5600.0,23.0116,23.0116,23.0054,23.0116,5600.0
2010-12-21 14:45:00,36.67,36.67,36.66,36.67,4500.0,23.0116,23.0116,23.0054,23.0116,4500.0
2010-12-21 14:50:00,36.67,36.69,36.66,36.69,7300.0,23.0116,23.0242,23.0054,23.0242,7300.0
2010-12-21 14:55:00,36.69,36.7,36.69,36.7,6300.0,23.0242,23.0305,23.0242,23.0305,6300.0
2010-12-21 15:00:00,36.7,36.7,36.68,36.7,32300.0,23.0305,23.0305,23.0179,23.0305,32300.0
2010-12-21 15:05:00,36.71,36.71,36.7,36.71,14100.0,23.0367,23.0367,23.0305,23.0367,14100.0
2010-12-21 15:10:00,36.71,36.71,36.7,36.7,56000.0,23.0367,23.0367,23.0305,23.0305,56000.0
2010-12-21 15:15:00,36.7,36.7,36.69,36.7,91600.0,23.0305,23.0305,23.0242,23.0305,91600.0
2010-12-21 15:20:00,36.7,36.71,36.69,36.71,18500.0,23.0305,23.0367,23.0242,23.0367,18500.0
2010-12-21 15:25:00,36.71,36.71,36.7,36.71,19600.0,23.0367,23.0367,23.0305,23.0367,19600.0
2010-12-21 15:30:00,36.71,36.71,36.69,36.69,106900.0,23.0367,23.0367,23.0242,23.0242,106900.0
2010-12-21 15:35:00,36.7,36.73,36.69,36.73,46500.0,23.0305,23.0493,23.0242,23.0493,46500.0
2010-12-21 15:40:00,36.73,36.73,36.72,36.73,3300.0,23.0493,23.0493,23.043,23.0493,3300.0
2010-12-21 15:45:00,36.73,36.73,36.71,36.72,6900.0,23.0493,23.0493,23.0367,23.043,6900.0
2010-12-21 15:50:00,36.72,36.72,36.69,36.7,55300.0,23.043,23.043,23.0242,23.0305,55300.0
2010-12-21 15:55:00,36.7,36.72,36.69,36.72,49400.0,23.0305,23.043,23.0242,23.043,49400.0
2010-12-22 09:30:00,35.83,35.83,35.79,35.79,22700.0,23.0396,23.0396,23.0139,23.0139,22700.0
2010-12-22 09:35:00,35.79,35.82,35.79,35.82,15600.0,23.0139,23.0332,23.0139,23.0332,15600.0
2010-12-22 09:40:00,35.82,35.82,35.78,35.79,9600.0,23.0332,23.0332,23.0074,23.0139,9600.0
2010-12-22 09:45:00,35.78,35.8,35.78,35.79,11200.0,23.0074,23.0203,23.0074,23.0139,11200.0
2010-12-22 09:50:00,35.78,35.8,35.78,35.8,48800.0,23.0074,23.0203,23.0074,23.0203,48800.0
2010-12-22 09:55:00,35.8,35.82,35.8,35.82,12200.0,23.0203,23.0332,23.0203,23.0332,12200.0
2010-12-22 10:00:00,35.81,35.83,35.8,35.81,25600.0,23.0267,23.0396,23.0203,23.0267,25600.0
2010-12-22 10:05:00,35.81,35.82,35.8,35.81,38400.0,23.0267,23.0332,23.0203,23.0267,38400.0
2010-12-22 10:10:00,35.81,35.83,35.79,35.8,16200.0,23.0267,23.0396,23.0139,23.0203,16200.0
2010-12-22 10:15:00,35.8,35.82,35.79,35.79,10000.0,23.0203,23.0332,23.0139,23.0139,10000.0
2010-12-22 10:20:00,35.79,35.83,35.79,35.83,3700.0,23.0139,23.0396,23.0139,23.0396,3700.0
2010-12-22 10:25:00,35.82,35.83,35.82,35.82,4000.0,23.0332,23.0396,23.0332,23.0332,4000.0
2010-12-22 10:30:00,35.83,35.83,35.8,35.82,15800.0,23.0396,23.0396,23.0203,23.0332,15800.0
2010-12-22 10:35:00,35.83,35.83,35.81,35.82,8300.0,23.0396,23.0396,23.0267,23.0332,8300.0
2010-12-22 10:40:00,35.81,35.83,35.81,35.82,6100.0,23.0267,23.0396,23.0267,23.0332,6100.0
2010-12-22 10:45:00,35.82,35.83,35.81,35.83,27400.0,23.0332,23.0396,23.0267,23.0396,27400.0
2010-12-22 10:50:00,35.83,35.84,35.83,35.83,2100.0,23.0396,23.046,23.0396,23.0396,2100.0
2010-12-22 10:55:00,35.84,35.85,35.83,35.84,2600.0,23.046,23.0524,23.0396,23.046,2600.0
2010-12-22 11:00:00,35.84,35.84,35.82,35.83,16400.0,23.046,23.046,23.0332,23.0396,16400.0
2010-12-22 11:05:00,35.83,35.84,35.83,35.84,7400.0,23.0396,23.046,23.0396,23.046,7400.0
2010-12-22 11:10:00,35.85,35.85,35.83,35.84,5700.0,23.0524,23.0524,23.0396,23.046,5700.0
2010-12-22 11:15:00,35.84,35.85,35.81,35.82,8000.0,23.046,23.0524,23.0267,23.0332,8000.0
2010-12-22 11:20:00,35.81,35.82,35.81,35.82,2900.0,23.0267,23.0332,23.0267,23.0332,2900.0
2010-12-22 11:25:00,35.82,35.85,35.82,35.85,4700.0,23.0332,23.0524,23.0332,23.0524,4700.0
2010-12-22 11:30:00,35.83,35.84,35.83,35.84,2000.0,23.0396,23.046,23.0396,23.046,2000.0
2010-12-22 11:35:00,35.83,35.84,35.82,35.84,10500.0,23.0396,23.046,23.0332,23.046,10500.0
2010-12-22 11:40:00,35.85,35.86,35.83,35.85,37900.0,23.0524,23.0589,23.0396,23.0524,37900.0
2010-12-22 11:45:00,35.85,35.85,35.83,35.84,11600.0,23.0524,23.0524,23.0396,23.046,11600.0
2010-12-22 11:50:00,35.84,35.84,35.82,35.83,46200.0,23.046,23.046,23.0332,23.0396,46200.0
2010-12-22 11:55:00,35.83,35.83,35.82,35.82,26600.0,23.0396,23.0396,23.0332,23.0332,26600.0
2010-12-22 12:00:00,35.83,35.83,35.81,35.83,38000.0,23.0396,23.0396,23.0267,23.0396,38000.0
2010-12-22 12:05:00,35.83,35.83,35.81,35.82,24900.0,23.0396,23.0396,23.0267,23.0332,24900.0
2010-12-22 12:10:00,35.81,35.82,35.8,35.8,18000.0,23.0267,23.0332,23.0203,23.0203,18000.0
2010-12-22 12:15:00,35.8,35.81,35.8,35.81,43000.0,23.0203,23.0267,23.0203,23.0267,43000.0
2010-12-22 12:20:00,35.81,35.83,35.81,35.83,29500.0,23.0267,23.0396,23.0267,23.0396,29500.0
2010-12-22 12:25:00,35.83,35.84,35.82,35.84,6100.0,23.0396,23.046,23.0332,23.046,6100.0
2010-12-22 12:30:00,35.84,35.84,35.83,35.84,7000.0,23.046,23.046,23.0396,23.046,7000.0
2010-12-22 12:35:00,35.84,35.84,35.82,35.83,47200.0,23.046,23.046,23.0332,23.0396,47200.0
2010-12-22 12:40:00,35.84,35.84,35.83,35.83,10900.0,23.046,23.046,23.0396,23.0396,10900.0
2010-12-22 12:45:00,35.84,35.84,35.81,35.81,20400.0,23.046,23.046,23.0267,23.0267,20400.0
2010-12-22 12:50:00,35.81,35.82,35.81,35.81,8300.0,23.0267,23.0332,23.0267,23.0267,8300.0
2010-12-22 12:55:00,35.81,35.82,35.81,35.81,8800.0,23.0267,23.0332,23.0267,23.0267,8800.0
2010-12-22 13:00:00,35.81,35.82,35.81,35.82,400.0,23.0267,23.0332,23.0267,23.0332,400.0
2010-12-22 13:05:00,35.82,35.82,35.81,35.82,31000.0,23.0332,23.0332,23.0267,23.0332,31000.0
2010-12-22 13:10:00,35.82,35.82,35.79,35.79,5000.0,23.0332,23.0332,23.0139,23.0139,5000.0
2010-12-22 13:15:00,35.8,35.8,35.79,35.8,5500.0,23.0203,23.0203,23.0139,23.0203,5500.0
2010-12-22 13:20:00,35.8,35.8,35.8,35.8,500.0,23.0203,23.0203,23.0203,23.0203,500.0
2010-12-22 13:25:00,35.8,35.8,35.79,35.8,1800.0,23.0203,23.0203,23.0139,23.0203,1800.0
2010-12-22 13:30:00,35.8,35.8,35.79,35.79,4600.0,23.0203,23.0203,23.0139,23.0139,4600.0
2010-12-22 13:35:00,35.79,35.8,35.79,35.79,1200.0,23.0139,23.0203,23.0139,23.0139,1200.0
2010-12-22 13:40:00,35.79,35.79,35.78,35.79,3800.0,23.0139,23.0139,23.0074,23.0139,3800.0
2010-12-22 13:45:00,35.78,35.79,35.76,35.76,6000.0,23.0074,23.0139,22.9946,22.9946,6000.0
2010-12-22 13:50:00,35.76,35.76,35.75,35.75,15200.0,22.9946,22.9946,22.9881,22.9881,15200.0
2010-12-22 13:55:00,35.75,35.77,35.75,35.77,10000.0,22.9881,23.001,22.9881,23.001,10000.0
2010-12-22 14:00:00,35.77,35.79,35.77,35.78,29000.0,23.001,23.0139,23.001,23.0074,29000.0
2010-12-22 14:05:00,35.78,35.78,35.77,35.78,3100.0,23.0074,23.0074,23.001,23.0074,3100.0
2010-12-22 14:10:00,35.79,35.79,35.77,35.78,13700.0,23.0139,23.0139,23.001,23.0074,13700.0
2010-12-22 14:15:00,35.78,35.78,35.77,35.77,7300.0,23.0074,23.0074,23.001,23.001,7300.0
2010-12-22 14:20:00,35.77,35.79,35.77,35.78,5800.0,23.001,23.0139,23.001,23.0074,5800.0
2010-12-22 14:25:00,35.78,35.79,35.78,35.78,3400.0,23.0074,23.0139,23.0074,23.0074,3400.0
2010-12-22 14:30:00,35.79,35.79,35.78,35.78,5400.0,23.0139,23.0139,23.0074,23.0074,5400.0
2010-12-22 14:35:00,35.79,35.79,35.77,35.77,15600.0,23.0139,23.0139,23.001,23.001,15600.0
2010-12-22 14:40:00,35.77,35.78,35.77,35.77,3000.0,23.001,23.0074,23.001,23.001,3000.0
2010-12-22 14:45:00,35.78,35.79,35.77,35.79,3500.0,23.0074,23.0139,23.001,23.0139,3500.0
2010-12-22 14:50:00,35.79,35.81,35.79,35.81,10000.0,23.0139,23.0267,23.0139,23.0267,10000.0
2010-12-22 14:55:00,35.8,35.81,35.79,35.81,10700.0,23.0203,23.0267,23.0139,23.0267,10700.0
2010-12-22 15:00:00,35.8,35.81,35.79,35.81,5800.0,23.0203,23.0267,23.0139,23.0267,5800.0
2010-12-22 15:05:00,35.81,35.81,35.8,35.81,3800.0,23.0267,23.0267,23.0203,23.0267,3800.0
2010-12-22 15:10:00,35.81,35.82,35.8,35.82,6600.0,23.0267,23.0332,23.0203,23.0332,6600.0
2010-12-22 15:15:00,35.82,35.82,35.81,35.82,5900.0,23.0332,23.0332,23.0267,23.0332,5900.0
2010-12-22 15:20:00,35.82,35.83,35.81,35.83,3400.0,23.0332,23.0396,23.0267,23.0396,3400.0
2010-12-22 15:25:00,35.83,35.83,35.81,35.81,28500.0,23.0396,23.0396,23.0267,23.0267,28500.0
2010-12-22 15:30:00,35.82,35.82,35.81,35.82,9600.0,23.0332,23.0332,23.0267,23.0332,9600.0
2010-12-22 15:35:00,35.82,35.82,35.81,35.82,6700.0,23.0332,23.0332,23.0267,23.0332,6700.0
2010-12-22 15:40:00,35.81,35.83,35.81,35.83,70500.0,23.0267,23.0396,23.0267,23.0396,70500.0
2010-12-22 15:45:00,35.84,35.84,35.83,35.84,17900.0,23.046,23.046,23.0396,23.046,17900.0
2010-12-22 15:50:00,35.84,35.85,35.82,35.83,51300.0,23.046,23.0524,23.0332,23.0396,51300.0
2010-12-22 15:55:00,35.83,35.87,35.83,35.86,69000.0,23.0396,23.0653,23.0396,23.0589,69000.0
2010-12-23 09:30:00,35.8,35.8,35.75,35.77,41500.0,23.0203,23.0203,22.9881,23.001,41500.0
2010-12-23 09:35:00,35.77,35.79,35.76,35.79,17700.0,23.001,23.0139,22.9946,23.0139,17700.0
2010-12-23 09:40:00,35.81,35.82,35.8,35.8,14400.0,23.0267,23.0332,23.0203,23.0203,14400.0
2010-12-23 09:45:00,35.81,35.82,35.8,35.81,10400.0,23.0267,23.0332,23.0203,23.0267,10400.0
2010-12-23 09:50:00,35.82,35.83,35.82,35.82,9500.0,23.0332,23.0396,23.0332,23.0332,9500.0
2010-12-23 09:55:00,35.82,35.82,35.8,35.81,19800.0,23.0332,23.0332,23.0203,23.0267,19800.0
2010-12-23 10:00:00,35.8,35.81,35.79,35.8,5300.0,23.0203,23.0267,23.0139,23.0203,5300.0
2010-12-23 10:05:00,35.8,35.81,35.79,35.8,20800.0,23.0203,23.0267,23.0139,23.0203,20800.0
2010-12-23 10:10:00,35.8,35.81,35.8,35.8,3700.0,23.0203,23.0267,23.0203,23.0203,3700.0
2010-12-23 10:15:00,35.8,35.8,35.78,35.78,58200.0,23.0203,23.0203,23.0074,23.0074,58200.0
2010-12-23 10:20:00,35.78,35.79,35.76,35.78,57800.0,23.0074,23.0139,22.9946,23.0074,57800.0
2010-12-23 10:25:00,35.79,35.79,35.77,35.78,26500.0,23.0139,23.0139,23.001,23.0074,26500.0
2010-12-23 10:30:00,35.78,35.8,35.78,35.79,49700.0,23.0074,23.0203,23.0074,23.0139,49700.0
2010-12-23 10:35:00,35.79,35.8,35.78,35.8,13200.0,23.0139,23.0203,23.0074,23.0203,13200.0
2010-12-23 10:40:00,35.79,35.8,35.78,35.78,37600.0,23.0139,23.0203,23.0074,23.0074,37600.0
2010-12-23 10:45:00,35.78,35.78,35.77,35.78,3800.0,23.0074,23.0074,23.001,23.0074,3800.0
2010-12-23 10:50:00,35.78,35.79,35.78,35.78,16700.0,23.0074,23.0139,23.0074,23.0074,16700.0
2010-12-23 10:55:00,35.79,35.81,35.78,35.79,19200.0,23.0139,23.0267,23.0074,23.0139,19200.0
2010-12-23 11:00:00,35.8,35.8,35.79,35.79,5000.0,23.0203,23.0203,23.0139,23.0139,5000.0
2010-12-23 11:05:00,35.79,35.81,35.78,35.8,19200.0,23.0139,23.0267,23.0074,23.0203,19200.0
2010-12-23 11:10:00,35.8,35.8,35.79,35.79,17300.0,23.0203,23.0203,23.0139,23.0139,17300.0
2010-12-23 11:15:00,35.79,35.88,35.78,35.88,25900.0,23.0139,23.0717,23.0074,23.0717,25900.0
2010-12-23 11:20:00,35.88,35.88,35.84,35.85,24600.0,23.0717,23.0717,23.046,23.0524,24600.0
2010-12-23 11:25:00,35.85,35.87,35.85,35.87,20300.0,23.0524,23.0653,23.0524,23.0653,20300.0
2010-12-23 11:30:00,35.87,35.89,35.87,35.87,11800.0,23.0653,23.0782,23.0653,23.0653,11800.0
2010-12-23 11:35:00,35.87,35.87,35.85,35.87,6600.0,23.0653,23.0653,23.0524,23.0653,6600.0
2010-12-23 11:40:00,35.86,35.86,35.83,35.85,25000.0,23.0589,23.0589,23.0396,23.0524,25000.0
2010-12-23 11:45:00,35.85,35.85,35.82,35.82,27400.0,23.0524,23.0524,23.0332,23.0332,27400.0
2010-12-23 11:50:00,35.82,35.82,35.8,35.82,18600.0,23.0332,23.0332,23.0203,23.0332,18600.0
2010-12-23 11:55:00,35.82,35.83,35.81,35.81,9700.0,23.0332,23.0396,23.0267,23.0267,9700.0
2010-12-23 12:00:00,35.81,35.83,35.79,35.81,47400.0,23.0267,23.0396,23.0139,23.0267,47400.0
2010-12-23 12:05:00,35.81,35.82,35.79,35.79,15300.0,23.0267,23.0332,23.0139,23.0139,15300.0
2010-12-23 12:10:00,35.8,35.8,35.79,35.79,4100.0,23.0203,23.0203,23.0139,23.0139,4100.0
2010-12-23 12:15:00,35.79,35.8,35.79,35.8,3200.0,23.0139,23.0203,23.0139,23.0203,3200.0
2010-12-23 12:20:00,35.8,35.82,35.8,35.82,19100.0,23.0203,23.0332,23.0203,23.0332,19100.0
2010-12-23 12:25:00,35.82,35.83,35.82,35.83,7900.0,23.0332,23.0396,23.0332,23.0396,7900.0
2010-12-23 12:30:00,35.83,35.85,35.82,35.85,4500.0,23.0396,23.0524,23.0332,23.0524,4500.0
2010-12-23 12:35:00,35.85,35.86,35.85,35.85,14500.0,23.0524,23.0589,23.0524,23.0524,14500.0
2010-12-23 12:40:00,35.85,35.85,35.81,35.82,17100.0,23.0524,23.0524,23.0267,23.0332,17100.0
2010-12-23 12:45:00,35.82,35.82,35.81,35.82,24500.0,23.0332,23.0332,23.0267,23.0332,24500.0
2010-12-23 12:50:00,35.81,35.82,35.81,35.82,3600.0,23.0267,23.0332,23.0267,23.0332,3600.0
2010-12-23 12:55:00,35.82,35.83,35.82,35.82,7000.0,23.0332,23.0396,23.0332,23.0332,7000.0
2010-12-23 13:00:00,35.82,35.83,35.82,35.83,5300.0,23.0332,23.0396,23.0332,23.0396,5300.0
2010-12-23 13:05:00,35.82,35.82,35.81,35.81,11400.0,23.0332,23.0332,23.0267,23.0267,11400.0
2010-12-23 13:10:00,35.81,35.84,35.81,35.84,12800.0,23.0267,23.046,23.0267,23.046,12800.0
2010-12-23 13:15:00,35.85,35.85,35.83,35.84,14000.0,23.0524,23.0524,23.0396,23.046,14000.0
2010-12-23 13:20:00,35.84,35.85,35.84,35.85,3200.0,23.046,23.0524,23.046,23.0524,3200.0
2010-12-23 13:25:00,35.85,35.86,35.83,35.84,16700.0,23.0524,23.0589,23.0396,23.046,16700.0
2010-12-23 13:30:00,35.84,35.85,35.84,35.84,5500.0,23.046,23.0524,23.046,23.046,5500.0
2010-12-23 13:35:00,35.83,35.84,35.83,35.84,3000.0,23.0396,23.046,23.0396,23.046,3000.0
2010-12-23 13:40:00,35.84,35.85,35.83,35.84,6200.0,23.046,23.0524,23.0396,23.046,6200.0
2010-12-23 13:45:00,35.83,35.84,35.83,35.84,1200.0,23.0396,23.046,23.0396,23.046,1200.0
2010-12-23 13:50:00,35.84,35.84,35.83,35.84,5200.0,23.046,23.046,23.0396,23.046,5200.0
2010-12-23 13:55:00,35.84,35.84,35.82,35.83,25000.0,23.046,23.046,23.0332,23.0396,25000.0
2010-12-23 14:00:00,35.83,35.85,35.82,35.85,35400.0,23.0396,23.0524,23.0332,23.0524,35400.0
2010-12-23 14:05:00,35.85,35.85,35.83,35.84,25700.0,23.0524,23.0524,23.0396,23.046,25700.0
2010-12-23 14:10:00,35.83,35.84,35.82,35.82,30300.0,23.0396,23.046,23.0332,23.0332,30300.0
2010-12-23 14:15:00,35.82,35.82,35.81,35.81,4500.0,23.0332,23.0332,23.0267,23.0267,4500.0
2010-12-23 14:20:00,35.81,35.81,35.79,35.79,13100.0,23.0267,23.0267,23.0139,23.0139,13100.0
2010-12-23 14:25:00,35.79,35.79,35.78,35.79,26700.0,23.0139,23.0139,23.0074,23.0139,26700.0
2010-12-23 14:30:00,35.79,35.81,35.78,35.81,5700.0,23.0139,23.0267,23.0074,23.0267,5700.0
2010-12-23 14:35:00,35.81,35.81,35.8,35.81,15100.0,23.0267,23.0267,23.0203,23.0267,15100.0
2010-12-23 14:40:00,35.81,35.82,35.8,35.82,6200.0,23.0267,23.0332,23.0203,23.0332,6200.0
2010-12-23 14:45:00,35.82,35.82,35.8,35.8,12300.0,23.0332,23.0332,23.0203,23.0203,12300.0
2010-12-23 14:50:00,35.81,35.83,35.81,35.82,20700.0,23.0267,23.0396,23.0267,23.0332,20700.0
2010-12-23 14:55:00,35.82,35.84,35.81,35.83,29200.0,23.0332,23.046,23.0267,23.0396,29200.0
2010-12-23 15:00:00,35.84,35.84,35.83,35.84,19200.0,23.046,23.046,23.0396,23.046,19200.0
2010-12-23 15:05:00,35.84,35.84,35.83,35.83,61600.0,23.046,23.046,23.0396,23.0396,61600.0
2010-12-23 15:10:00,35.83,35.84,35.82,35.84,39300.0,23.0396,23.046,23.0332,23.046,39300.0
2010-12-23 15:15:00,35.85,35.85,35.83,35.84,121900.0,23.0524,23.0524,23.0396,23.046,121900.0
2010-12-23 15:20:00,35.84,35.86,35.84,35.86,92200.0,23.046,23.0589,23.046,23.0589,92200.0
2010-12-23 15:25:00,35.86,35.88,35.85,35.87,69700.0,23.0589,23.0717,23.0524,23.0653,69700.0
2010-12-23 15:30:00,35.87,35.87,35.84,35.84,95000.0,23.0653,23.0653,23.046,23.046,95000.0
2010-12-23 15:35:00,35.85,35.85,35.84,35.85,6400.0,23.0524,23.0524,23.046,23.0524,6400.0
2010-12-23 15:40:00,35.85,35.85,35.83,35.84,65000.0,23.0524,23.0524,23.0396,23.046,65000.0
2010-12-23 15:45:00,35.84,35.85,35.83,35.84,61200.0,23.046,23.0524,23.0396,23.046,61200.0
2010-12-23 15:50:00,35.83,35.85,35.83,35.85,42300.0,23.0396,23.0524,23.0396,23.0524,42300.0
2010-12-23 15:55:00,35.85,35.85,35.82,35.84,186200.0,23.0524,23.0524,23.0332,23.046,186200.0
2010-12-27 09:30:00,35.65,35.65,35.57,35.59,45200.0,22.9238,22.9238,22.8724,22.8853,45200.0
2010-12-27 09:35:00,35.59,35.62,35.58,35.6,13700.0,22.8853,22.9045,22.8788,22.8917,13700.0
2010-12-27 09:40:00,35.62,35.62,35.59,35.59,3400.0,22.9045,22.9045,22.8853,22.8853,3400.0
2010-12-27 09:45:00,35.58,35.59,35.56,35.58,21800.0,22.8788,22.8853,22.866,22.8788,21800.0
2010-12-27 09:50:00,35.58,35.6,35.58,35.6,8600.0,22.8788,22.8917,22.8788,22.8917,8600.0
2010-12-27 09:55:00,35.61,35.63,35.61,35.63,8600.0,22.8981,22.911,22.8981,22.911,8600.0
2010-12-27 10:00:00,35.63,35.66,35.63,35.66,9800.0,22.911,22.9303,22.911,22.9303,9800.0
2010-12-27 10:05:00,35.66,35.66,35.64,35.65,11100.0,22.9303,22.9303,22.9174,22.9238,11100.0
2010-12-27 10:10:00,35.65,35.67,35.65,35.66,11800.0,22.9238,22.9367,22.9238,22.9303,11800.0
2010-12-27 10:15:00,35.68,35.7,35.68,35.68,6000.0,22.9431,22.956,22.9431,22.9431,6000.0
2010-12-27 10:20:00,35.69,35.69,35.68,35.68,11700.0,22.9496,22.9496,22.9431,22.9431,11700.0
2010-12-27 10:25:00,35.68,35.68,35.67,35.68,18200.0,22.9431,22.9431,22.9367,22.9431,18200.0
2010-12-27 10:30:00,35.68,35.69,35.67,35.68,6600.0,22.9431,22.9496,22.9367,22.9431,6600.0
2010-12-27 10:35:00,35.68,35.68,35.66,35.67,6300.0,22.9431,22.9431,22.9303,22.9367,6300.0
2010-12-27 10:40:00,35.68,35.69,35.68,35.69,2700.0,22.9431,22.9496,22.9431,22.9496,2700.0
2010-12-27 10:45:00,35.69,35.69,35.67,35.68,13800.0,22.9496,22.9496,22.9367,22.9431,13800.0
2010-12-27 10:50:00,35.68,35.68,35.67,35.67,12100.0,22.9431,22.9431,22.9367,22.9367,12100.0
2010-12-27 10:55:00,35.67,35.67,35.66,35.67,4000.0,22.9367,22.9367,22.9303,22.9367,4000.0
2010-12-27 11:00:00,35.67,35.69,35.67,35.69,8700.0,22.9367,22.9496,22.9367,22.9496,8700.0
2010-12-27 11:05:00,35.67,35.68,35.66,35.67,5900.0,22.9367,22.9431,22.9303,22.9367,5900.0
2010-12-27 11:10:00,35.67,35.68,35.66,35.67,19900.0,22.9367,22.9431,22.9303,22.9367,19900.0
2010-12-27 11:15:00,35.67,35.68,35.67,35.67,4500.0,22.9367,22.9431,22.9367,22.9367,4500.0
2010-12-27 11:20:00,35.68,35.68,35.66,35.67,4800.0,22.9431,22.9431,22.9303,22.9367,4800.0
2010-12-27 11:25:00,35.67,35.68,35.66,35.66,8300.0,22.9367,22.9431,22.9303,22.9303,8300.0
2010-12-27 11:30:00,35.66,35.66,35.63,35.63,13500.0,22.9303,22.9303,22.911,22.911,13500.0
2010-12-27 11:35:00,35.63,35.63,35.61,35.61,11400.0,22.911,22.911,22.8981,22.8981,11400.0
2010-12-27 11:40:00,35.61,35.62,35.61,35.61,4600.0,22.8981,22.9045,22.8981,22.8981,4600.0
2010-12-27 11:45:00,35.6,35.62,35.6,35.62,12800.0,22.8917,22.9045,22.8917,22.9045,12800.0
2010-12-27 11:50:00,35.62,35.63,35.61,35.62,6000.0,22.9045,22.911,22.8981,22.9045,6000.0
2010-12-27 11:55:00,35.62,35.62,35.61,35.61,11100.0,22.9045,22.9045,22.8981,22.8981,11100.0
2010-12-27 12:00:00,35.6,35.6,35.59,35.59,12000.0,22.8917,22.8917,22.8853,22.8853,12000.0
2010-12-27 12:05:00,35.59,35.62,35.59,35.61,3800.0,22.8853,22.9045,22.8853,22.8981,3800.0
2010-12-27 12:10:00,35.62,35.64,35.62,35.64,3000.0,22.9045,22.9174,22.9045,22.9174,3000.0
2010-12-27 12:15:00,35.64,35.65,35.64,35.64,16200.0,22.9174,22.9238,22.9174,22.9174,16200.0
2010-12-27 12:20:00,35.64,35.65,35.64,35.64,24000.0,22.9174,22.9238,22.9174,22.9174,24000.0
2010-12-27 12:25:00,35.65,35.66,35.64,35.64,15700.0,22.9238,22.9303,22.9174,22.9174,15700.0
2010-12-27 12:30:00,35.65,35.65,35.63,35.63,4400.0,22.9238,22.9238,22.911,22.911,4400.0
2010-12-27 12:35:00,35.64,35.64,35.63,35.63,11200.0,22.9174,22.9174,22.911,22.911,11200.0
2010-12-27 12:40:00,35.63,35.63,35.62,35.63,5300.0,22.911,22.911,22.9045,22.911,5300.0
2010-12-27 12:45:00,35.63,35.63,35.62,35.63,4900.0,22.911,22.911,22.9045,22.911,4900.0
2010-12-27 12:50:00,35.63,35.63,35.62,35.63,10800.0,22.911,22.911,22.9045,22.911,10800.0
2010-12-27 12:55:00,35.62,35.64,35.62,35.63,7100.0,22.9045,22.9174,22.9045,22.911,7100.0
2010-12-27 13:00:00,35.62,35.63,35.61,35.63,5200.0,22.9045,22.911,22.8981,22.911,5200.0
2010-12-27 13:05:00,35.62,35.64,35.62,35.62,9800.0,22.9045,22.9174,22.9045,22.9045,9800.0
2010-12-27 13:10:00,35.63,35.66,35.63,35.65,8100.0,22.911,22.9303,22.911,22.9238,8100.0
2010-12-27 13:15:00,35.65,35.67,35.65,35.67,14500.0,22.9238,22.9367,22.9238,22.9367,14500.0
2010-12-27 13:20:00,35.67,35.7,35.67,35.7,3300.0,22.9367,22.956,22.9367,22.956,3300.0
2010-12-27 13:25:00,35.7,35.71,35.69,35.69,21500.0,22.956,22.9624,22.9496,22.9496,21500.0
2010-12-27 13:30:00,35.7,35.7,35.69,35.69,5400.0,22.956,22.956,22.9496,22.9496,5400.0
2010-12-27 13:35:00,35.7,35.71,35.69,35.71,4000.0,22.956,22.9624,22.9496,22.9624,4000.0
2010-12-27 13:40:00,35.71,35.73,35.71,35.73,3300.0,22.9624,22.9753,22.9624,22.9753,3300.0
2010-12-27 13:45:00,35.73,35.73,35.73,35.73,8100.0,22.9753,22.9753,22.9753,22.9753,8100.0
2010-12-27 13:50:00,35.73,35.73,35.72,35.73,7900.0,22.9753,22.9753,22.9689,22.9753,7900.0
2010-12-27 13:55:00,35.73,35.76,35.73,35.76,16300.0,22.9753,22.9946,22.9753,22.9946,16300.0
2010-12-27 14:00:00,35.76,35.76,35.74,35.75,5100.0,22.9946,22.9946,22.9817,22.9881,5100.0
2010-12-27 14:05:00,35.75,35.75,35.73,35.73,14100.0,22.9881,22.9881,22.9753,22.9753,14100.0
2010-12-27 14:10:00,35.73,35.74,35.73,35.73,4300.0,22.9753,22.9817,22.9753,22.9753,4300.0
2010-12-27 14:15:00,35.74,35.74,35.73,35.74,4700.0,22.9817,22.9817,22.9753,22.9817,4700.0
2010-12-27 14:20:00,35.74,35.74,35.73,35.74,12000.0,22.9817,22.9817,22.9753,22.9817,12000.0
2010-12-27 14:25:00,35.73,35.73,35.72,35.73,2400.0,22.9753,22.9753,22.9689,22.9753,2400.0
2010-12-27 14:30:00,35.73,35.74,35.73,35.74,3300.0,22.9753,22.9817,22.9753,22.9817,3300.0
2010-12-27 14:35:00,35.74,35.75,35.73,35.75,7100.0,22.9817,22.9881,22.9753,22.9881,7100.0
2010-12-27 14:40:00,35.75,35.75,35.73,35.75,13800.0,22.9881,22.9881,22.9753,22.9881,13800.0
2010-12-27 14:45:00,35.76,35.76,35.76,35.76,3800.0,22.9946,22.9946,22.9946,22.9946,3800.0
2010-12-27 14:50:00,35.76,35.76,35.76,35.76,3700.0,22.9946,22.9946,22.9946,22.9946,3700.0
2010-12-27 14:55:00,35.76,35.76,35.75,35.75,18700.0,22.9946,22.9946,22.9881,22.9881,18700.0
2010-12-27 15:00:00,35.75,35.75,35.74,35.75,15100.0,22.9881,22.9881,22.9817,22.9881,15100.0
2010-12-27 15:05:00,35.75,35.77,35.75,35.76,14600.0,22.9881,23.001,22.9881,22.9946,14600.0
2010-12-27 15:10:00,35.76,35.76,35.75,35.76,31400.0,22.9946,22.9946,22.9881,22.9946,31400.0
2010-12-27 15:15:00,35.76,35.76,35.75,35.75,25500.0,22.9946,22.9946,22.9881,22.9881,25500.0
2010-12-27 15:20:00,35.75,35.75,35.74,35.74,16300.0,22.9881,22.9881,22.9817,22.9817,16300.0
2010-12-27 15:25:00,35.74,35.75,35.73,35.74,29100.0,22.9817,22.9881,22.9753,22.9817,29100.0
2010-12-27 15:30:00,35.74,35.75,35.74,35.75,27900.0,22.9817,22.9881,22.9817,22.9881,27900.0
2010-12-27 15:35:00,35.75,35.77,35.74,35.76,59000.0,22.9881,23.001,22.9817,22.9946,59000.0
2010-12-27 15:40:00,35.75,35.76,35.75,35.75,46200.0,22.9881,22.9946,22.9881,22.9881,46200.0
2010-12-27 15:45:00,35.75,35.78,35.75,35.77,18300.0,22.9881,23.0074,22.9881,23.001,18300.0
2010-12-27 15:50:00,35.77,35.78,35.76,35.78,16000.0,23.001,23.0074,22.9946,23.0074,16000.0
2010-12-27 15:55:00,35.78,35.78,35.75,35.75,56200.0,23.0074,23.0074,22.9881,22.9881,56200.0
2010-12-28 09:30:00,35.98,35.98,35.9,35.9,38300.0,23.136,23.136,23.0846,23.0846,38300.0
2010-12-28 09:35:00,35.9,35.91,35.85,35.85,21500.0,23.0846,23.091,23.0524,23.0524,21500.0
2010-12-28 09:40:00,35.86,35.89,35.85,35.86,7500.0,23.0589,23.0782,23.0524,23.0589,7500.0
2010-12-28 09:45:00,35.86,35.88,35.85,35.87,9800.0,23.0589,23.0717,23.0524,23.0653,9800.0
2010-12-28 09:50:00,35.87,35.87,35.81,35.81,5000.0,23.0653,23.0653,23.0267,23.0267,5000.0
2010-12-28 09:55:00,35.81,35.83,35.81,35.81,5400.0,23.0267,23.0396,23.0267,23.0267,5400.0
2010-12-28 10:00:00,35.81,35.84,35.79,35.82,12500.0,23.0267,23.046,23.0139,23.0332,12500.0
2010-12-28 10:05:00,35.81,35.81,35.76,35.79,3800.0,23.0267,23.0267,22.9946,23.0139,3800.0
2010-12-28 10:10:00,35.77,35.78,35.76,35.76,2600.0,23.001,23.0074,22.9946,22.9946,2600.0
2010-12-28 10:15:00,35.76,35.79,35.76,35.79,16600.0,22.9946,23.0139,22.9946,23.0139,16600.0
2010-12-28 10:20:00,35.79,35.8,35.76,35.78,60000.0,23.0139,23.0203,22.9946,23.0074,60000.0
2010-12-28 10:25:00,35.78,35.8,35.78,35.8,5500.0,23.0074,23.0203,23.0074,23.0203,5500.0
2010-12-28 10:30:00,35.8,35.81,35.78,35.78,11500.0,23.0203,23.0267,23.0074,23.0074,11500.0
2010-12-28 10:35:00,35.78,35.82,35.78,35.81,6800.0,23.0074,23.0332,23.0074,23.0267,6800.0
2010-12-28 10:40:00,35.81,35.81,35.8,35.81,5900.0,23.0267,23.0267,23.0203,23.0267,5900.0
2010-12-28 10:45:00,35.81,35.83,35.81,35.81,6100.0,23.0267,23.0396,23.0267,23.0267,6100.0
2010-12-28 10:50:00,35.81,35.82,35.79,35.79,13800.0,23.0267,23.0332,23.0139,23.0139,13800.0
2010-12-28 10:55:00,35.8,35.8,35.76,35.76,11200.0,23.0203,23.0203,22.9946,22.9946,11200.0
2010-12-28 11:00:00,35.76,35.77,35.75,35.77,52900.0,22.9946,23.001,22.9881,23.001,52900.0
2010-12-28 11:05:00,35.77,35.77,35.72,35.74,5900.0,23.001,23.001,22.9689,22.9817,5900.0
2010-12-28 11:10:00,35.74,35.74,35.72,35.73,6200.0,22.9817,22.9817,22.9689,22.9753,6200.0
2010-12-28 11:15:00,35.73,35.75,35.73,35.74,5600.0,22.9753,22.9881,22.9753,22.9817,5600.0
2010-12-28 11:20:00,35.74,35.74,35.74,35.74,1600.0,22.9817,22.9817,22.9817,22.9817,1600.0
2010-12-28 11:25:00,35.74,35.75,35.74,35.75,4300.0,22.9817,22.9881,22.9817,22.9881,4300.0
2010-12-28 11:30:00,35.75,35.76,35.72,35.74,11300.0,22.9881,22.9946,22.9689,22.9817,11300.0
2010-12-28 11:35:00,35.74,35.76,35.73,35.74,12200.0,22.9817,22.9946,22.9753,22.9817,12200.0
2010-12-28 11:40:00,35.74,35.75,35.73,35.74,7700.0,22.9817,22.9881,22.9753,22.9817,7700.0
2010-12-28 11:45:00,35.73,35.74,35.72,35.74,32800.0,22.9753,22.9817,22.9689,22.9817,32800.0
2010-12-28 11:50:00,35.73,35.74,35.73,35.74,5800.0,22.9753,22.9817,22.9753,22.9817,5800.0
2010-12-28 11:55:00,35.74,35.76,35.74,35.75,13800.0,22.9817,22.9946,22.9817,22.9881,13800.0
2010-12-28 12:00:00,35.74,35.74,35.72,35.72,14400.0,22.9817,22.9817,22.9689,22.9689,14400.0
2010-12-28 12:05:00,35.73,35.73,35.72,35.73,27100.0,22.9753,22.9753,22.9689,22.9753,27100.0
2010-12-28 12:10:00,35.73,35.74,35.72,35.73,7200.0,22.9753,22.9817,22.9689,22.9753,7200.0
2010-12-28 12:15:00,35.73,35.76,35.73,35.76,15800.0,22.9753,22.9946,22.9753,22.9946,15800.0
2010-12-28 12:20:00,35.75,35.77,35.75,35.76,7600.0,22.9881,23.001,22.9881,22.9946,7600.0
2010-12-28 12:25:00,35.76,35.77,35.75,35.76,7300.0,22.9946,23.001,22.9881,22.9946,7300.0
2010-12-28 12:30:00,35.75,35.77,35.75,35.77,4700.0,22.9881,23.001,22.9881,23.001,4700.0
2010-12-28 12:35:00,35.77,35.77,35.75,35.75,7300.0,23.001,23.001,22.9881,22.9881,7300.0
2010-12-28 12:40:00,35.76,35.77,35.76,35.76,11400.0,22.9946,23.001,22.9946,22.9946,11400.0
2010-12-28 12:45:00,35.77,35.77,35.76,35.77,3200.0,23.001,23.001,22.9946,23.001,3200.0
2010-12-28 12:50:00,35.77,35.79,35.77,35.78,7500.0,23.001,23.0139,23.001,23.0074,7500.0
2010-12-28 12:55:00,35.79,35.79,35.79,35.79,4000.0,23.0139,23.0139,23.0139,23.0139,4000.0
2010-12-28 13:00:00,35.79,35.8,35.76,35.76,29100.0,23.0139,23.0203,22.9946,22.9946,29100.0
2010-12-28 13:05:00,35.75,35.77,35.75,35.77,59800.0,22.9881,23.001,22.9881,23.001,59800.0
2010-12-28 13:10:00,35.77,35.78,35.76,35.78,5200.0,23.001,23.0074,22.9946,23.0074,5200.0
2010-12-28 13:15:00,35.77,35.78,35.77,35.77,900.0,23.001,23.0074,23.001,23.001,900.0
2010-12-28 13:20:00,35.77,35.78,35.76,35.77,10300.0,23.001,23.0074,22.9946,23.001,10300.0
2010-12-28 13:25:00,35.77,35.77,35.76,35.76,5100.0,23.001,23.001,22.9946,22.9946,5100.0
2010-12-28 13:30:00,35.76,35.77,35.76,35.77,3600.0,22.9946,23.001,22.9946,23.001,3600.0
2010-12-28 13:35:00,35.77,35.78,35.76,35.78,13600.0,23.001,23.0074,22.9946,23.0074,13600.0
2010-12-28 13:40:00,35.77,35.77,35.76,35.77,3700.0,23.001,23.001,22.9946,23.001,3700.0
2010-12-28 13:45:00,35.76,35.77,35.76,35.76,13300.0,22.9946,23.001,22.9946,22.9946,13300.0
2010-12-28 13:50:00,35.76,35.77,35.76,35.76,57800.0,22.9946,23.001,22.9946,22.9946,57800.0
2010-12-28 13:55:00,35.76,35.77,35.76,35.77,5600.0,22.9946,23.001,22.9946,23.001,5600.0
2010-12-28 14:00:00,35.76,35.77,35.76,35.76,8600.0,22.9946,23.001,22.9946,22.9946,8600.0
2010-12-28 14:05:00,35.75,35.77,35.75,35.77,14400.0,22.9881,23.001,22.9881,23.001,14400.0
2010-12-28 14:10:00,35.77,35.78,35.77,35.78,6100.0,23.001,23.0074,23.001,23.0074,6100.0
2010-12-28 14:15:00,35.78,35.79,35.78,35.79,81600.0,23.0074,23.0139,23.0074,23.0139,81600.0
2010-12-28 14:20:00,35.79,35.8,35.78,35.79,36900.0,23.0139,23.0203,23.0074,23.0139,36900.0
2010-12-28 14:25:00,35.8,35.8,35.78,35.78,23300.0,23.0203,23.0203,23.0074,23.0074,23300.0
2010-12-28 14:30:00,35.78,35.8,35.78,35.8,10400.0,23.0074,23.0203,23.0074,23.0203,10400.0
2010-12-28 14:35:00,35.79,35.8,35.79,35.8,3700.0,23.0139,23.0203,23.0139,23.0203,3700.0
2010-12-28 14:40:00,35.79,35.8,35.78,35.8,19800.0,23.0139,23.0203,23.0074,23.0203,19800.0
2010-12-28 14:45:00,35.79,35.8,35.79,35.8,37800.0,23.0139,23.0203,23.0139,23.0203,37800.0
2010-12-28 14:50:00,35.8,35.81,35.79,35.8,50100.0,23.0203,23.0267,23.0139,23.0203,50100.0
2010-12-28 14:55:00,35.79,35.82,35.79,35.82,43600.0,23.0139,23.0332,23.0139,23.0332,43600.0
2010-12-28 15:00:00,35.82,35.83,35.81,35.81,47100.0,23.0332,23.0396,23.0267,23.0267,47100.0
2010-12-28 15:05:00,35.82,35.82,35.81,35.82,55900.0,23.0332,23.0332,23.0267,23.0332,55900.0
2010-12-28 15:10:00,35.82,35.83,35.81,35.82,52500.0,23.0332,23.0396,23.0267,23.0332,52500.0
2010-12-28 15:15:00,35.81,35.82,35.8,35.81,68500.0,23.0267,23.0332,23.0203,23.0267,68500.0
2010-12-28 15:20:00,35.81,35.81,35.8,35.81,2800.0,23.0267,23.0267,23.0203,23.0267,2800.0
2010-12-28 15:25:00,35.81,35.81,35.79,35.79,110800.0,23.0267,23.0267,23.0139,23.0139,110800.0
2010-12-28 15:30:00,35.8,35.81,35.79,35.8,44400.0,23.0203,23.0267,23.0139,23.0203,44400.0
2010-12-28 15:35:00,35.8,35.8,35.79,35.8,14000.0,23.0203,23.0203,23.0139,23.0203,14000.0
2010-12-28 15:40:00,35.8,35.81,35.79,35.81,4700.0,23.0203,23.0267,23.0139,23.0267,4700.0
2010-12-28 15:45:00,35.81,35.82,35.79,35.8,37100.0,23.0267,23.0332,23.0139,23.0203,37100.0
2010-12-28 15:50:00,35.8,35.81,35.79,35.8,101200.0,23.0203,23.0267,23.0139,23.0203,101200.0
2010-12-28 15:55:00,35.8,35.81,35.79,35.8,121300.0,23.0203,23.0267,23.0139,23.0203,121300.0
2010-12-29 09:30:00,36.06,36.09,36.05,36.08,76500.0,23.1875,23.2068,23.1811,23.2003,76500.0
2010-12-29 09:35:00,36.09,36.09,36.07,36.09,19700.0,23.2068,23.2068,23.1939,23.2068,19700.0
2010-12-29 09:40:00,36.07,36.09,36.06,36.06,10800.0,23.1939,23.2068,23.1875,23.1875,10800.0
2010-12-29 09:45:00,36.07,36.08,36.05,36.05,35300.0,23.1939,23.2003,23.1811,23.1811,35300.0
2010-12-29 09:50:00,36.05,36.05,36.02,36.03,8300.0,23.1811,23.1811,23.1618,23.1682,8300.0
2010-12-29 09:55:00,36.03,36.03,36.02,36.03,1700.0,23.1682,23.1682,23.1618,23.1682,1700.0
2010-12-29 10:00:00,36.02,36.06,36.02,36.06,11800.0,23.1618,23.1875,23.1618,23.1875,11800.0
2010-12-29 10:05:00,36.05,36.06,36.05,36.05,10200.0,23.1811,23.1875,23.1811,23.1811,10200.0
2010-12-29 10:10:00,36.06,36.07,36.05,36.07,11900.0,23.1875,23.1939,23.1811,23.1939,11900.0
2010-12-29 10:15:00,36.07,36.07,36.04,36.05,17300.0,23.1939,23.1939,23.1746,23.1811,17300.0
2010-12-29 10:20:00,36.06,36.07,36.06,36.07,7700.0,23.1875,23.1939,23.1875,23.1939,7700.0
2010-12-29 10:25:00,36.07,36.07,36.05,36.06,1800.0,23.1939,23.1939,23.1811,23.1875,1800.0
2010-12-29 10:30:00,36.06,36.06,36.06,36.06,1500.0,23.1875,23.1875,23.1875,23.1875,1500.0
2010-12-29 10:35:00,36.06,36.06,36.05,36.06,3500.0,23.1875,23.1875,23.1811,23.1875,3500.0
2010-12-29 10:40:00,36.06,36.06,36.05,36.06,5100.0,23.1875,23.1875,23.1811,23.1875,5100.0
2010-12-29 10:45:00,36.05,36.06,36.05,36.06,4800.0,23.1811,23.1875,23.1811,23.1875,4800.0
2010-12-29 10:50:00,36.06,36.06,36.04,36.05,2100.0,23.1875,23.1875,23.1746,23.1811,2100.0
2010-12-29 10:55:00,36.04,36.04,36.03,36.03,5600.0,23.1746,23.1746,23.1682,23.1682,5600.0
2010-12-29 11:00:00,36.02,36.02,36.0,36.01,5900.0,23.1618,23.1618,23.1489,23.1553,5900.0
2010-12-29 11:05:00,36.01,36.03,36.01,36.02,4400.0,23.1553,23.1682,23.1553,23.1618,4400.0
2010-12-29 11:10:00,36.02,36.02,36.0,36.0,3300.0,23.1618,23.1618,23.1489,23.1489,3300.0
2010-12-29 11:15:00,36.0,36.01,35.99,36.0,14900.0,23.1489,23.1553,23.1425,23.1489,14900.0
2010-12-29 11:20:00,35.99,36.02,35.99,36.01,5800.0,23.1425,23.1618,23.1425,23.1553,5800.0
2010-12-29 11:25:00,36.02,36.05,36.02,36.03,31900.0,23.1618,23.1811,23.1618,23.1682,31900.0
2010-12-29 11:30:00,36.03,36.07,36.03,36.06,31100.0,23.1682,23.1939,23.1682,23.1875,31100.0
2010-12-29 11:35:00,36.06,36.11,36.06,36.11,3800.0,23.1875,23.2196,23.1875,23.2196,3800.0
2010-12-29 11:40:00,36.1,36.11,36.09,36.09,33200.0,23.2132,23.2196,23.2068,23.2068,33200.0
2010-12-29 11:45:00,36.09,36.1,36.09,36.09,5400.0,23.2068,23.2132,23.2068,23.2068,5400.0
2010-12-29 11:50:00,36.1,36.11,36.1,36.11,500.0,23.2132,23.2196,23.2132,23.2196,500.0
2010-12-29 11:55:00,36.1,36.11,36.07,36.07,7100.0,23.2132,23.2196,23.1939,23.1939,7100.0
2010-12-29 12:00:00,36.08,36.1,36.08,36.1,4600.0,23.2003,23.2132,23.2003,23.2132,4600.0
2010-12-29 12:05:00,36.09,36.1,36.09,36.1,1600.0,23.2068,23.2132,23.2068,23.2132,1600.0
2010-12-29 12:10:00,36.1,36.1,36.09,36.09,5500.0,23.2132,23.2132,23.2068,23.2068,5500.0
2010-12-29 12:15:00,36.08,36.09,36.08,36.09,2800.0,23.2003,23.2068,23.2003,23.2068,2800.0
2010-12-29 12:20:00,36.09,36.09,36.08,36.08,5400.0,23.2068,23.2068,23.2003,23.2003,5400.0
2010-12-29 12:25:00,36.09,36.09,36.08,36.08,34600.0,23.2068,23.2068,23.2003,23.2003,34600.0
2010-12-29 12:30:00,36.08,36.08,36.08,36.08,2200.0,23.2003,23.2003,23.2003,23.2003,2200.0
2010-12-29 12:35:00,36.09,36.09,36.08,36.09,400.0,23.2068,23.2068,23.2003,23.2068,400.0
2010-12-29 12:40:00,36.1,36.1,36.09,36.1,2200.0,23.2132,23.2132,23.2068,23.2132,2200.0
2010-12-29 12:45:00,36.09,36.1,36.09,36.09,5100.0,23.2068,23.2132,23.2068,23.2068,5100.0
2010-12-29 12:50:00,36.1,36.11,36.09,36.11,31200.0,23.2132,23.2196,23.2068,23.2196,31200.0
2010-12-29 12:55:00,36.11,36.13,36.11,36.13,7300.0,23.2196,23.2325,23.2196,23.2325,7300.0
2010-12-29 13:00:00,36.13,36.16,36.13,36.16,9500.0,23.2325,23.2518,23.2325,23.2518,9500.0
2010-12-29 13:05:00,36.17,36.18,36.17,36.17,9100.0,23.2582,23.2646,23.2582,23.2582,9100.0
2010-12-29 13:10:00,36.16,36.16,36.16,36.16,2100.0,23.2518,23.2518,23.2518,23.2518,2100.0
2010-12-29 13:15:00,36.17,36.19,36.17,36.19,7500.0,23.2582,23.2711,23.2582,23.2711,7500.0
2010-12-29 13:20:00,36.19,36.21,36.19,36.21,2700.0,23.2711,23.2839,23.2711,23.2839,2700.0
2010-12-29 13:25:00,36.21,36.21,36.19,36.21,5900.0,23.2839,23.2839,23.2711,23.2839,5900.0
2010-12-29 13:30:00,36.21,36.21,36.19,36.2,9600.0,23.2839,23.2839,23.2711,23.2775,9600.0
2010-12-29 13:35:00,36.19,36.2,36.19,36.19,2800.0,23.2711,23.2775,23.2711,23.2711,2800.0
2010-12-29 13:40:00,36.18,36.18,36.17,36.18,4500.0,23.2646,23.2646,23.2582,23.2646,4500.0
2010-12-29 13:45:00,36.18,36.18,36.17,36.17,3300.0,23.2646,23.2646,23.2582,23.2582,3300.0
2010-12-29 13:50:00,36.18,36.18,36.17,36.17,8200.0,23.2646,23.2646,23.2582,23.2582,8200.0
2010-12-29 13:55:00,36.16,36.17,36.16,36.17,600.0,23.2518,23.2582,23.2518,23.2582,600.0
2010-12-29 14:00:00,36.17,36.18,36.17,36.18,8700.0,23.2582,23.2646,23.2582,23.2646,8700.0
2010-12-29 14:05:00,36.18,36.18,36.17,36.18,1600.0,23.2646,23.2646,23.2582,23.2646,1600.0
2010-12-29 14:10:00,36.18,36.18,36.17,36.18,2400.0,23.2646,23.2646,23.2582,23.2646,2400.0
2010-12-29 14:15:00,36.17,36.18,36.15,36.18,69200.0,23.2582,23.2646,23.2454,23.2646,69200.0
2010-12-29 14:20:00,36.17,36.18,36.15,36.16,14500.0,23.2582,23.2646,23.2454,23.2518,14500.0
2010-12-29 14:25:00,36.16,36.16,36.15,36.16,3400.0,23.2518,23.2518,23.2454,23.2518,3400.0
2010-12-29 14:30:00,36.16,36.18,36.16,36.18,3500.0,23.2518,23.2646,23.2518,23.2646,3500.0
2010-12-29 14:35:00,36.17,36.18,36.17,36.17,1500.0,23.2582,23.2646,23.2582,23.2582,1500.0
2010-12-29 14:40:00,36.17,36.18,36.17,36.18,900.0,23.2582,23.2646,23.2582,23.2646,900.0
2010-12-29 14:45:00,36.18,36.19,36.17,36.18,38600.0,23.2646,23.2711,23.2582,23.2646,38600.0
2010-12-29 14:50:00,36.18,36.18,36.17,36.17,2000.0,23.2646,23.2646,23.2582,23.2582,2000.0
2010-12-29 14:55:00,36.17,36.18,36.17,36.18,4400.0,23.2582,23.2646,23.2582,23.2646,4400.0
2010-12-29 15:00:00,36.19,36.2,36.18,36.19,22100.0,23.2711,23.2775,23.2646,23.2711,22100.0
2010-12-29 15:05:00,36.2,36.22,36.19,36.22,3800.0,23.2775,23.2904,23.2711,23.2904,3800.0
2010-12-29 15:10:00,36.23,36.23,36.22,36.23,700.0,23.2968,23.2968,23.2904,23.2968,700.0
2010-12-29 15:15:00,36.23,36.23,36.22,36.22,41100.0,23.2968,23.2968,23.2904,23.2904,41100.0
2010-12-29 15:20:00,36.22,36.22,36.21,36.21,16200.0,23.2904,23.2904,23.2839,23.2839,16200.0
2010-12-29 15:25:00,36.2,36.21,36.19,36.19,26300.0,23.2775,23.2839,23.2711,23.2711,26300.0
2010-12-29 15:30:00,36.19,36.21,36.19,36.19,38100.0,23.2711,23.2839,23.2711,23.2711,38100.0
2010-12-29 15:35:00,36.19,36.2,36.19,36.19,11200.0,23.2711,23.2775,23.2711,23.2711,11200.0
2010-12-29 15:40:00,36.19,36.19,36.17,36.18,23500.0,23.2711,23.2711,23.2582,23.2646,23500.0
2010-12-29 15:45:00,36.17,36.17,36.16,36.17,9200.0,23.2582,23.2582,23.2518,23.2582,9200.0
2010-12-29 15:50:00,36.16,36.18,36.15,36.16,11600.0,23.2518,23.2646,23.2454,23.2518,11600.0
2010-12-29 15:55:00,36.15,36.16,36.12,36.12,24300.0,23.2454,23.2518,23.2261,23.2261,24300.0
2010-12-30 09:30:00,36.06,36.06,36.02,36.02,196600.0,23.1875,23.1875,23.1618,23.1618,196600.0
2010-12-30 09:35:00,36.02,36.04,36.02,36.04,28200.0,23.1618,23.1746,23.1618,23.1746,28200.0
2010-12-30 09:40:00,36.04,36.08,36.03,36.07,66200.0,23.1746,23.2003,23.1682,23.1939,66200.0
2010-12-30 09:45:00,36.06,36.07,36.05,36.07,28300.0,23.1875,23.1939,23.1811,23.1939,28300.0
2010-12-30 09:50:00,36.07,36.07,36.06,36.07,31800.0,23.1939,23.1939,23.1875,23.1939,31800.0
2010-12-30 09:55:00,36.07,36.08,36.06,36.07,38400.0,23.1939,23.2003,23.1875,23.1939,38400.0
2010-12-30 10:00:00,36.07,36.1,36.03,36.04,181700.0,23.1939,23.2132,23.1682,23.1746,181700.0
2010-12-30 10:05:00,36.03,36.03,36.0,36.0,19800.0,23.1682,23.1682,23.1489,23.1489,19800.0
2010-12-30 10:10:00,36.0,36.01,35.97,35.97,35200.0,23.1489,23.1553,23.1296,23.1296,35200.0
2010-12-30 10:15:00,35.97,35.97,35.96,35.97,14500.0,23.1296,23.1296,23.1232,23.1296,14500.0
2010-12-30 10:20:00,35.98,35.98,35.94,35.95,37100.0,23.136,23.136,23.1103,23.1167,37100.0
2010-12-30 10:25:00,35.95,35.98,35.94,35.98,34700.0,23.1167,23.136,23.1103,23.136,34700.0
2010-12-30 10:30:00,35.98,35.98,35.95,35.95,29100.0,23.136,23.136,23.1167,23.1167,29100.0
2010-12-30 10:35:00,35.95,35.95,35.94,35.94,47100.0,23.1167,23.1167,23.1103,23.1103,47100.0
2010-12-30 10:40:00,35.93,35.94,35.91,35.92,29500.0,23.1039,23.1103,23.091,23.0975,29500.0
2010-12-30 10:45:00,35.92,35.92,35.91,35.92,6200.0,23.0975,23.0975,23.091,23.0975,6200.0
2010-12-30 10:50:00,35.92,35.92,35.91,35.92,30200.0,23.0975,23.0975,23.091,23.0975,30200.0
2010-12-30 10:55:00,35.92,35.92,35.89,35.91,62500.0,23.0975,23.0975,23.0782,23.091,62500.0
2010-12-30 11:00:00,35.91,35.93,35.91,35.93,24200.0,23.091,23.1039,23.091,23.1039,24200.0
2010-12-30 11:05:00,35.93,35.93,35.89,35.89,29400.0,23.1039,23.1039,23.0782,23.0782,29400.0
2010-12-30 11:10:00,35.89,35.9,35.88,35.89,43000.0,23.0782,23.0846,23.0717,23.0782,43000.0
2010-12-30 11:15:00,35.89,35.89,35.85,35.85,41700.0,23.0782,23.0782,23.0524,23.0524,41700.0
2010-12-30 11:20:00,35.85,35.85,35.83,35.83,3100.0,23.0524,23.0524,23.0396,23.0396,3100.0
2010-12-30 11:25:00,35.83,35.85,35.83,35.84,11100.0,23.0396,23.0524,23.0396,23.046,11100.0
2010-12-30 11:30:00,35.84,35.85,35.84,35.85,6800.0,23.046,23.0524,23.046,23.0524,6800.0
2010-12-30 11:35:00,35.86,35.86,35.84,35.84,10700.0,23.0589,23.0589,23.046,23.046,10700.0
2010-12-30 11:40:00,35.85,35.85,35.83,35.84,10100.0,23.0524,23.0524,23.0396,23.046,10100.0
2010-12-30 11:45:00,35.84,35.84,35.83,35.83,1100.0,23.046,23.046,23.0396,23.0396,1100.0
2010-12-30 11:50:00,35.83,35.83,35.8,35.8,18400.0,23.0396,23.0396,23.0203,23.0203,18400.0
2010-12-30 11:55:00,35.82,35.83,35.81,35.82,3900.0,23.0332,23.0396,23.0267,23.0332,3900.0
2010-12-30 12:00:00,35.83,35.85,35.82,35.85,6900.0,23.0396,23.0524,23.0332,23.0524,6900.0
2010-12-30 12:05:00,35.85,35.85,35.84,35.85,14500.0,23.0524,23.0524,23.046,23.0524,14500.0
2010-12-30 12:10:00,35.85,35.86,35.83,35.83,20700.0,23.0524,23.0589,23.0396,23.0396,20700.0
2010-12-30 12:15:00,35.83,35.84,35.83,35.84,5300.0,23.0396,23.046,23.0396,23.046,5300.0
2010-12-30 12:20:00,35.83,35.85,35.83,35.83,5400.0,23.0396,23.0524,23.0396,23.0396,5400.0
2010-12-30 12:25:00,35.84,35.85,35.83,35.84,11600.0,23.046,23.0524,23.0396,23.046,11600.0
2010-12-30 12:30:00,35.85,35.85,35.84,35.84,16100.0,23.0524,23.0524,23.046,23.046,16100.0
2010-12-30 12:35:00,35.84,35.86,35.84,35.85,15300.0,23.046,23.0589,23.046,23.0524,15300.0
2010-12-30 12:40:00,35.85,35.86,35.84,35.85,11900.0,23.0524,23.0589,23.046,23.0524,11900.0
2010-12-30 12:45:00,35.85,35.85,35.84,35.84,12300.0,23.0524,23.0524,23.046,23.046,12300.0
2010-12-30 12:50:00,35.84,35.84,35.83,35.84,3400.0,23.046,23.046,23.0396,23.046,3400.0
2010-12-30 12:55:00,35.84,35.86,35.84,35.86,5500.0,23.046,23.0589,23.046,23.0589,5500.0
2010-12-30 13:00:00,35.86,35.86,35.85,35.86,1800.0,23.0589,23.0589,23.0524,23.0589,1800.0
2010-12-30 13:05:00,35.86,35.86,35.84,35.84,4600.0,23.0589,23.0589,23.046,23.046,4600.0
2010-12-30 13:10:00,35.85,35.85,35.84,35.84,500.0,23.0524,23.0524,23.046,23.046,500.0
2010-12-30 13:15:00,35.85,35.87,35.85,35.87,2300.0,23.0524,23.0653,23.0524,23.0653,2300.0
2010-12-30 13:20:00,35.88,35.88,35.86,35.88,9800.0,23.0717,23.0717,23.0589,23.0717,9800.0
2010-12-30 13:25:00,35.88,35.88,35.87,35.88,12800.0,23.0717,23.0717,23.0653,23.0717,12800.0
2010-12-30 13:30:00,35.87,35.89,35.87,35.89,6300.0,23.0653,23.0782,23.0653,23.0782,6300.0
2010-12-30 13:35:00,35.89,35.9,35.89,35.9,6100.0,23.0782,23.0846,23.0782,23.0846,6100.0
2010-12-30 13:40:00,35.91,35.91,35.89,35.9,1900.0,23.091,23.091,23.0782,23.0846,1900.0
2010-12-30 13:45:00,35.9,35.9,35.89,35.89,5400.0,23.0846,23.0846,23.0782,23.0782,5400.0
2010-12-30 13:50:00,35.9,35.92,35.89,35.92,28200.0,23.0846,23.0975,23.0782,23.0975,28200.0
2010-12-30 13:55:00,35.92,35.93,35.92,35.92,27500.0,23.0975,23.1039,23.0975,23.0975,27500.0
2010-12-30 14:00:00,35.92,35.93,35.91,35.91,15700.0,23.0975,23.1039,23.091,23.091,15700.0
2010-12-30 14:05:00,35.92,35.94,35.92,35.94,8700.0,23.0975,23.1103,23.0975,23.1103,8700.0
2010-12-30 14:10:00,35.94,35.96,35.94,35.95,10500.0,23.1103,23.1232,23.1103,23.1167,10500.0
2010-12-30 14:15:00,35.94,35.96,35.94,35.96,2900.0,23.1103,23.1232,23.1103,23.1232,2900.0
2010-12-30 14:20:00,35.95,35.96,35.95,35.96,23200.0,23.1167,23.1232,23.1167,23.1232,23200.0
2010-12-30 14:25:00,35.96,35.97,35.96,35.97,31300.0,23.1232,23.1296,23.1232,23.1296,31300.0
2010-12-30 14:30:00,35.96,35.97,35.96,35.97,5900.0,23.1232,23.1296,23.1232,23.1296,5900.0
2010-12-30 14:35:00,35.96,35.98,35.96,35.98,48500.0,23.1232,23.136,23.1232,23.136,48500.0
2010-12-30 14:40:00,35.98,35.98,35.97,35.98,8000.0,23.136,23.136,23.1296,23.136,8000.0
2010-12-30 14:45:00,35.98,35.99,35.98,35.99,7100.0,23.136,23.1425,23.136,23.1425,7100.0
2010-12-30 14:50:00,35.98,35.99,35.97,35.97,31900.0,23.136,23.1425,23.1296,23.1296,31900.0
2010-12-30 14:55:00,35.97,35.97,35.96,35.97,22100.0,23.1296,23.1296,23.1232,23.1296,22100.0
2010-12-30 15:00:00,35.96,35.96,35.94,35.95,21100.0,23.1232,23.1232,23.1103,23.1167,21100.0
2010-12-30 15:05:00,35.94,35.96,35.94,35.94,34300.0,23.1103,23.1232,23.1103,23.1103,34300.0
2010-12-30 15:10:00,35.95,35.95,35.94,35.95,1100.0,23.1167,23.1167,23.1103,23.1167,1100.0
2010-12-30 15:15:00,35.95,35.95,35.93,35.93,39400.0,23.1167,23.1167,23.1039,23.1039,39400.0
2010-12-30 15:20:00,35.94,35.94,35.93,35.94,1300.0,23.1103,23.1103,23.1039,23.1103,1300.0
2010-12-30 15:25:00,35.94,35.98,35.93,35.98,41300.0,23.1103,23.136,23.1039,23.136,41300.0
2010-12-30 15:30:00,35.99,36.0,35.99,35.99,13400.0,23.1425,23.1489,23.1425,23.1425,13400.0
2010-12-30 15:35:00,36.0,36.0,35.98,35.98,57000.0,23.1489,23.1489,23.136,23.136,57000.0
2010-12-30 15:40:00,35.99,35.99,35.97,35.98,12400.0,23.1425,23.1425,23.1296,23.136,12400.0
2010-12-30 15:45:00,35.98,35.98,35.94,35.97,79500.0,23.136,23.136,23.1103,23.1296,79500.0
2010-12-30 15:50:00,35.97,35.97,35.94,35.95,23600.0,23.1296,23.1296,23.1103,23.1167,23600.0
2010-12-30 15:55:00,35.95,35.97,35.94,35.95,45300.0,23.1167,23.1296,23.1103,23.1167,45300.0
2010-12-31 09:30:00,35.98,35.98,35.95,35.97,48200.0,23.136,23.136,23.1167,23.1296,48200.0
2010-12-31 09:35:00,35.97,36.0,35.97,35.98,11400.0,23.1296,23.1489,23.1296,23.136,11400.0
2010-12-31 09:40:00,35.98,35.99,35.93,35.97,95400.0,23.136,23.1425,23.1039,23.1296,95400.0
2010-12-31 09:45:00,35.97,35.97,35.94,35.96,29900.0,23.1296,23.1296,23.1103,23.1232,29900.0
2010-12-31 09:50:00,35.98,36.01,35.97,35.99,61000.0,23.136,23.1553,23.1296,23.1425,61000.0
2010-12-31 09:55:00,35.98,35.99,35.98,35.99,14500.0,23.136,23.1425,23.136,23.1425,14500.0
2010-12-31 10:00:00,35.98,36.01,35.98,35.99,21500.0,23.136,23.1553,23.136,23.1425,21500.0
2010-12-31 10:05:00,35.98,36.02,35.97,36.01,13200.0,23.136,23.1618,23.1296,23.1553,13200.0
2010-12-31 10:10:00,36.02,36.04,36.02,36.03,14100.0,23.1618,23.1746,23.1618,23.1682,14100.0
2010-12-31 10:15:00,36.03,36.03,36.01,36.01,6700.0,23.1682,23.1682,23.1553,23.1553,6700.0
2010-12-31 10:20:00,36.02,36.04,36.01,36.04,6700.0,23.1618,23.1746,23.1553,23.1746,6700.0
2010-12-31 10:25:00,36.04,36.08,36.04,36.07,15000.0,23.1746,23.2003,23.1746,23.1939,15000.0
2010-12-31 10:30:00,36.08,36.08,36.06,36.07,23400.0,23.2003,23.2003,23.1875,23.1939,23400.0
2010-12-31 10:35:00,36.08,36.11,36.08,36.11,700.0,23.2003,23.2196,23.2003,23.2196,700.0
2010-12-31 10:40:00,36.11,36.14,36.11,36.14,5800.0,23.2196,23.2389,23.2196,23.2389,5800.0
2010-12-31 10:45:00,36.14,36.14,36.12,36.12,5700.0,23.2389,23.2389,23.2261,23.2261,5700.0
2010-12-31 10:50:00,36.13,36.19,36.13,36.18,9400.0,23.2325,23.2711,23.2325,23.2646,9400.0
2010-12-31 10:55:00,36.18,36.21,36.18,36.21,10300.0,23.2646,23.2839,23.2646,23.2839,10300.0
2010-12-31 11:00:00,36.2,36.2,36.18,36.2,4000.0,23.2775,23.2775,23.2646,23.2775,4000.0
2010-12-31 11:05:00,36.2,36.21,36.17,36.18,6300.0,23.2775,23.2839,23.2582,23.2646,6300.0
2010-12-31 11:10:00,36.16,36.16,36.15,36.15,8100.0,23.2518,23.2518,23.2454,23.2454,8100.0
2010-12-31 11:15:00,36.15,36.17,36.14,36.17,5100.0,23.2454,23.2582,23.2389,23.2582,5100.0
2010-12-31 11:20:00,36.18,36.21,36.18,36.2,6700.0,23.2646,23.2839,23.2646,23.2775,6700.0
2010-12-31 11:25:00,36.19,36.2,36.18,36.2,2500.0,23.2711,23.2775,23.2646,23.2775,2500.0
2010-12-31 11:30:00,36.2,36.21,36.19,36.21,25500.0,23.2775,23.2839,23.2711,23.2839,25500.0
2010-12-31 11:35:00,36.21,36.23,36.21,36.22,24200.0,23.2839,23.2968,23.2839,23.2904,24200.0
2010-12-31 11:40:00,36.21,36.22,36.21,36.22,2000.0,23.2839,23.2904,23.2839,23.2904,2000.0
2010-12-31 11:45:00,36.22,36.23,36.22,36.23,3600.0,23.2904,23.2968,23.2904,23.2968,3600.0
2010-12-31 11:50:00,36.22,36.23,36.22,36.23,1800.0,23.2904,23.2968,23.2904,23.2968,1800.0
2010-12-31 11:55:00,36.23,36.25,36.22,36.22,30500.0,23.2968,23.3097,23.2904,23.2904,30500.0
2010-12-31 12:00:00,36.22,36.22,36.22,36.22,1100.0,23.2904,23.2904,23.2904,23.2904,1100.0
2010-12-31 12:05:00,36.23,36.24,36.22,36.24,16100.0,23.2968,23.3032,23.2904,23.3032,16100.0
2010-12-31 12:10:00,36.24,36.25,36.23,36.25,8000.0,23.3032,23.3097,23.2968,23.3097,8000.0
2010-12-31 12:15:00,36.26,36.27,36.25,36.26,26900.0,23.3161,23.3225,23.3097,23.3161,26900.0
2010-12-31 12:20:00,36.26,36.29,36.26,36.28,44400.0,23.3161,23.3354,23.3161,23.3289,44400.0
2010-12-31 12:25:00,36.28,36.28,36.27,36.27,7700.0,23.3289,23.3289,23.3225,23.3225,7700.0
2010-12-31 12:30:00,36.29,36.31,36.29,36.31,11500.0,23.3354,23.3482,23.3354,23.3482,11500.0
2010-12-31 12:35:00,36.3,36.3,36.29,36.29,25300.0,23.3418,23.3418,23.3354,23.3354,25300.0
2010-12-31 12:40:00,36.28,36.28,36.25,36.25,9100.0,23.3289,23.3289,23.3097,23.3097,9100.0
2010-12-31 12:45:00,36.24,36.25,36.23,36.24,51800.0,23.3032,23.3097,23.2968,23.3032,51800.0
2010-12-31 12:50:00,36.24,36.25,36.24,36.25,19000.0,23.3032,23.3097,23.3032,23.3097,19000.0
2010-12-31 12:55:00,36.24,36.25,36.23,36.25,7600.0,23.3032,23.3097,23.2968,23.3097,7600.0
2010-12-31 13:00:00,36.25,36.25,36.23,36.23,3400.0,23.3097,23.3097,23.2968,23.2968,3400.0
2010-12-31 13:05:00,36.23,36.25,36.23,36.25,6200.0,23.2968,23.3097,23.2968,23.3097,6200.0
2010-12-31 13:10:00,36.26,36.27,36.26,36.27,54100.0,23.3161,23.3225,23.3161,23.3225,54100.0
2010-12-31 13:15:00,36.27,36.28,36.26,36.27,4000.0,23.3225,23.3289,23.3161,23.3225,4000.0
2010-12-31 13:20:00,36.27,36.27,36.26,36.26,16300.0,23.3225,23.3225,23.3161,23.3161,16300.0
2010-12-31 13:25:00,36.25,36.28,36.25,36.28,9100.0,23.3097,23.3289,23.3097,23.3289,9100.0
2010-12-31 13:30:00,36.28,36.28,36.26,36.28,25500.0,23.3289,23.3289,23.3161,23.3289,25500.0
2010-12-31 13:35:00,36.29,36.29,36.28,36.28,25200.0,23.3354,23.3354,23.3289,23.3289,25200.0
2010-12-31 13:40:00,36.29,36.3,36.27,36.29,36400.0,23.3354,23.3418,23.3225,23.3354,36400.0
2010-12-31 13:45:00,36.29,36.29,36.26,36.26,58500.0,23.3354,23.3354,23.3161,23.3161,58500.0
2010-12-31 13:50:00,36.27,36.28,36.26,36.28,23900.0,23.3225,23.3289,23.3161,23.3289,23900.0
2010-12-31 13:55:00,36.29,36.29,36.27,36.28,25600.0,23.3354,23.3354,23.3225,23.3289,25600.0
2010-12-31 14:00:00,36.28,36.28,36.27,36.27,8100.0,23.3289,23.3289,23.3225,23.3225,8100.0
2010-12-31 14:05:00,36.27,36.28,36.27,36.27,41100.0,23.3225,23.3289,23.3225,23.3225,41100.0
2010-12-31 14:10:00,36.26,36.27,36.26,36.26,11500.0,23.3161,23.3225,23.3161,23.3161,11500.0
2010-12-31 14:15:00,36.25,36.27,36.25,36.26,64800.0,23.3097,23.3225,23.3097,23.3161,64800.0
2010-12-31 14:20:00,36.27,36.28,36.26,36.28,6200.0,23.3225,23.3289,23.3161,23.3289,6200.0
2010-12-31 14:25:00,36.28,36.29,36.27,36.27,28300.0,23.3289,23.3354,23.3225,23.3225,28300.0
2010-12-31 14:30:00,36.27,36.28,36.27,36.28,3900.0,23.3225,23.3289,23.3225,23.3289,3900.0
2010-12-31 14:35:00,36.27,36.28,36.27,36.28,1800.0,23.3225,23.3289,23.3225,23.3289,1800.0
2010-12-31 14:40:00,36.27,36.27,36.25,36.25,2100.0,23.3225,23.3225,23.3097,23.3097,2100.0
2010-12-31 14:45:00,36.25,36.25,36.24,36.25,11000.0,23.3097,23.3097,23.3032,23.3097,11000.0
2010-12-31 14:50:00,36.25,36.26,36.24,36.25,4500.0,23.3097,23.3161,23.3032,23.3097,4500.0
2010-12-31 14:55:00,36.24,36.28,36.24,36.28,13300.0,23.3032,23.3289,23.3032,23.3289,13300.0
2010-12-31 15:00:00,36.28,36.29,36.28,36.29,6000.0,23.3289,23.3354,23.3289,23.3354,6000.0
2010-12-31 15:05:00,36.3,36.32,36.3,36.31,30600.0,23.3418,23.3547,23.3418,23.3482,30600.0
2010-12-31 15:10:00,36.31,36.31,36.3,36.3,6600.0,23.3482,23.3482,23.3418,23.3418,6600.0
2010-12-31 15:15:00,36.31,36.32,36.3,36.31,22200.0,23.3482,23.3547,23.3418,23.3482,22200.0
2010-12-31 15:20:00,36.31,36.32,36.3,36.32,16200.0,23.3482,23.3547,23.3418,23.3547,16200.0
2010-12-31 15:25:00,36.32,36.34,36.32,36.34,39900.0,23.3547,23.3675,23.3547,23.3675,39900.0
2010-12-31 15:30:00,36.34,36.34,36.34,36.34,700.0,23.3675,23.3675,23.3675,23.3675,700.0
2010-12-31 15:35:00,36.34,36.34,36.33,36.34,14100.0,23.3675,23.3675,23.3611,23.3675,14100.0
2010-12-31 15:40:00,36.34,36.35,36.33,36.34,49900.0,23.3675,23.374,23.3611,23.3675,49900.0
2010-12-31 15:45:00,36.33,36.33,36.22,36.23,60900.0,23.3611,23.3611,23.2904,23.2968,60900.0
2010-12-31 15:50:00,36.23,36.27,36.23,36.27,23000.0,23.2968,23.3225,23.2968,23.3225,23000.0
2010-12-31 15:55:00,36.26,36.3,36.14,36.15,149800.0,23.3161,23.3418,23.2389,23.2454,149800.0
2011-01-03 09:30:00,36.42,36.42,36.34,36.39,111000.0,23.419,23.419,23.3675,23.3997,111000.0
2011-01-03 09:35:00,36.38,36.38,36.34,36.37,43800.0,23.3932,23.3932,23.3675,23.3868,43800.0
2011-01-03 09:40:00,36.36,36.42,36.36,36.42,8700.0,23.3804,23.419,23.3804,23.419,8700.0
2011-01-03 09:45:00,36.42,36.43,36.41,36.43,12900.0,23.419,23.4254,23.4125,23.4254,12900.0
2011-01-03 09:50:00,36.43,36.43,36.4,36.4,8700.0,23.4254,23.4254,23.4061,23.4061,8700.0
2011-01-03 09:55:00,36.4,36.42,36.4,36.4,6000.0,23.4061,23.419,23.4061,23.4061,6000.0
2011-01-03 10:00:00,36.4,36.4,36.36,36.36,11800.0,23.4061,23.4061,23.3804,23.3804,11800.0
2011-01-03 10:05:00,36.36,36.37,36.35,36.36,17900.0,23.3804,23.3868,23.374,23.3804,17900.0
2011-01-03 10:10:00,36.36,36.38,36.36,36.38,15800.0,23.3804,23.3932,23.3804,23.3932,15800.0
2011-01-03 10:15:00,36.38,36.42,36.38,36.42,17400.0,23.3932,23.419,23.3932,23.419,17400.0
2011-01-03 10:20:00,36.41,36.41,36.39,36.4,15300.0,23.4125,23.4125,23.3997,23.4061,15300.0
2011-01-03 10:25:00,36.4,36.42,36.4,36.41,9800.0,23.4061,23.419,23.4061,23.4125,9800.0
2011-01-03 10:30:00,36.41,36.41,36.39,36.4,2200.0,23.4125,23.4125,23.3997,23.4061,2200.0
2011-01-03 10:35:00,36.39,36.4,36.38,36.38,4900.0,23.3997,23.4061,23.3932,23.3932,4900.0
2011-01-03 10:40:00,36.39,36.4,36.38,36.38,19000.0,23.3997,23.4061,23.3932,23.3932,19000.0
2011-01-03 10:45:00,36.38,36.42,36.38,36.39,34600.0,23.3932,23.419,23.3932,23.3997,34600.0
2011-01-03 10:50:00,36.4,36.44,36.4,36.41,13800.0,23.4061,23.4318,23.4061,23.4125,13800.0
2011-01-03 10:55:00,36.41,36.45,36.41,36.45,6500.0,23.4125,23.4383,23.4125,23.4383,6500.0
2011-01-03 11:00:00,36.46,36.46,36.44,36.45,7500.0,23.4447,23.4447,23.4318,23.4383,7500.0
2011-01-03 11:05:00,36.45,36.48,36.45,36.47,51300.0,23.4383,23.4576,23.4383,23.4511,51300.0
2011-01-03 11:10:00,36.47,36.48,36.46,36.48,43500.0,23.4511,23.4576,23.4447,23.4576,43500.0
2011-01-03 11:15:00,36.47,36.49,36.47,36.47,14500.0,23.4511,23.464,23.4511,23.4511,14500.0
2011-01-03 11:20:00,36.48,36.5,36.48,36.49,16100.0,23.4576,23.4704,23.4576,23.464,16100.0
2011-01-03 11:25:00,36.5,36.51,36.5,36.51,32100.0,23.4704,23.4768,23.4704,23.4768,32100.0
2011-01-03 11:30:00,36.5,36.51,36.49,36.51,17900.0,23.4704,23.4768,23.464,23.4768,17900.0
2011-01-03 11:35:00,36.52,36.54,36.52,36.53,17900.0,23.4833,23.4961,23.4833,23.4897,17900.0
2011-01-03 11:40:00,36.53,36.53,36.5,36.5,5300.0,23.4897,23.4897,23.4704,23.4704,5300.0
2011-01-03 11:45:00,36.51,36.51,36.5,36.51,18300.0,23.4768,23.4768,23.4704,23.4768,18300.0
2011-01-03 11:50:00,36.51,36.51,36.48,36.48,10900.0,23.4768,23.4768,23.4576,23.4576,10900.0
2011-01-03 11:55:00,36.48,36.51,36.47,36.51,14200.0,23.4576,23.4768,23.4511,23.4768,14200.0
2011-01-03 12:00:00,36.5,36.51,36.5,36.51,8400.0,23.4704,23.4768,23.4704,23.4768,8400.0
2011-01-03 12:05:00,36.51,36.53,36.51,36.52,1800.0,23.4768,23.4897,23.4768,23.4833,1800.0
2011-01-03 12:10:00,36.52,36.52,36.52,36.52,4700.0,23.4833,23.4833,23.4833,23.4833,4700.0
2011-01-03 12:15:00,36.51,36.52,36.51,36.52,4100.0,23.4768,23.4833,23.4768,23.4833,4100.0
2011-01-03 12:20:00,36.51,36.52,36.51,36.52,1100.0,23.4768,23.4833,23.4768,23.4833,1100.0
2011-01-03 12:25:00,36.52,36.52,36.51,36.52,1100.0,23.4833,23.4833,23.4768,23.4833,1100.0
2011-01-03 12:30:00,36.51,36.52,36.5,36.5,9200.0,23.4768,23.4833,23.4704,23.4704,9200.0
2011-01-03 12:35:00,36.5,36.5,36.49,36.49,16400.0,23.4704,23.4704,23.464,23.464,16400.0
2011-01-03 12:40:00,36.49,36.5,36.49,36.49,12100.0,23.464,23.4704,23.464,23.464,12100.0
2011-01-03 12:45:00,36.5,36.5,36.48,36.48,3300.0,23.4704,23.4704,23.4576,23.4576,3300.0
2011-01-03 12:50:00,36.49,36.51,36.49,36.5,6200.0,23.464,23.4768,23.464,23.4704,6200.0
2011-01-03 12:55:00,36.5,36.5,36.48,36.48,5300.0,23.4704,23.4704,23.4576,23.4576,5300.0
2011-01-03 13:00:00,36.49,36.5,36.48,36.48,5400.0,23.464,23.4704,23.4576,23.4576,5400.0
2011-01-03 13:05:00,36.49,36.49,36.47,36.49,11800.0,23.464,23.464,23.4511,23.464,11800.0
2011-01-03 13:10:00,36.49,36.51,36.49,36.51,5500.0,23.464,23.4768,23.464,23.4768,5500.0
2011-01-03 13:15:00,36.51,36.52,36.51,36.52,10000.0,23.4768,23.4833,23.4768,23.4833,10000.0
2011-01-03 13:20:00,36.51,36.51,36.5,36.51,2000.0,23.4768,23.4768,23.4704,23.4768,2000.0
2011-01-03 13:25:00,36.51,36.52,36.51,36.52,2700.0,23.4768,23.4833,23.4768,23.4833,2700.0
2011-01-03 13:30:00,36.51,36.51,36.5,36.5,1800.0,23.4768,23.4768,23.4704,23.4704,1800.0
2011-01-03 13:35:00,36.5,36.51,36.49,36.5,10200.0,23.4704,23.4768,23.464,23.4704,10200.0
2011-01-03 13:40:00,36.51,36.53,36.5,36.52,4800.0,23.4768,23.4897,23.4704,23.4833,4800.0
2011-01-03 13:45:00,36.52,36.52,36.5,36.5,7400.0,23.4833,23.4833,23.4704,23.4704,7400.0
2011-01-03 13:50:00,36.5,36.51,36.49,36.5,4000.0,23.4704,23.4768,23.464,23.4704,4000.0
2011-01-03 13:55:00,36.5,36.51,36.5,36.5,500.0,23.4704,23.4768,23.4704,23.4704,500.0
2011-01-03 14:00:00,36.5,36.5,36.5,36.5,1100.0,23.4704,23.4704,23.4704,23.4704,1100.0
2011-01-03 14:05:00,36.49,36.5,36.48,36.49,3100.0,23.464,23.4704,23.4576,23.464,3100.0
2011-01-03 14:10:00,36.49,36.49,36.45,36.46,9400.0,23.464,23.464,23.4383,23.4447,9400.0
2011-01-03 14:15:00,36.46,36.48,36.45,36.47,6800.0,23.4447,23.4576,23.4383,23.4511,6800.0
2011-01-03 14:20:00,36.48,36.48,36.46,36.48,5700.0,23.4576,23.4576,23.4447,23.4576,5700.0
2011-01-03 14:25:00,36.48,36.48,36.44,36.44,24900.0,23.4576,23.4576,23.4318,23.4318,24900.0
2011-01-03 14:30:00,36.43,36.44,36.42,36.43,11400.0,23.4254,23.4318,23.419,23.4254,11400.0
2011-01-03 14:35:00,36.43,36.44,36.43,36.44,2700.0,23.4254,23.4318,23.4254,23.4318,2700.0
2011-01-03 14:40:00,36.43,36.44,36.42,36.43,8700.0,23.4254,23.4318,23.419,23.4254,8700.0
2011-01-03 14:45:00,36.44,36.45,36.43,36.44,7500.0,23.4318,23.4383,23.4254,23.4318,7500.0
2011-01-03 14:50:00,36.44,36.44,36.43,36.43,5500.0,23.4318,23.4318,23.4254,23.4254,5500.0
2011-01-03 14:55:00,36.44,36.45,36.43,36.44,7400.0,23.4318,23.4383,23.4254,23.4318,7400.0
2011-01-03 15:00:00,36.45,36.45,36.41,36.41,10600.0,23.4383,23.4383,23.4125,23.4125,10600.0
2011-01-03 15:05:00,36.41,36.41,36.4,36.41,12400.0,23.4125,23.4125,23.4061,23.4125,12400.0
2011-01-03 15:10:00,36.43,36.43,36.4,36.4,11000.0,23.4254,23.4254,23.4061,23.4061,11000.0
2011-01-03 15:15:00,36.4,36.42,36.39,36.4,14900.0,23.4061,23.419,23.3997,23.4061,14900.0
2011-01-03 15:20:00,36.4,36.42,36.39,36.4,78900.0,23.4061,23.419,23.3997,23.4061,78900.0
2011-01-03 15:25:00,36.41,36.43,36.41,36.41,33000.0,23.4125,23.4254,23.4125,23.4125,33000.0
2011-01-03 15:30:00,36.42,36.44,36.41,36.43,11600.0,23.419,23.4318,23.4125,23.4254,11600.0
2011-01-03 15:35:00,36.43,36.45,36.42,36.43,8400.0,23.4254,23.4383,23.419,23.4254,8400.0
2011-01-03 15:40:00,36.43,36.44,36.41,36.41,18600.0,23.4254,23.4318,23.4125,23.4125,18600.0
2011-01-03 15:45:00,36.42,36.45,36.42,36.45,11100.0,23.419,23.4383,23.419,23.4383,11100.0
2011-01-03 15:50:00,36.45,36.47,36.42,36.44,15200.0,23.4383,23.4511,23.419,23.4318,15200.0
2011-01-03 15:55:00,36.43,36.45,36.43,36.45,42200.0,23.4254,23.4383,23.4254,23.4383,42200.0
2011-01-04 09:30:00,36.62,36.62,36.57,36.58,57900.0,23.5476,23.5476,23.5154,23.5219,57900.0
2011-01-04 09:35:00,36.59,36.6,36.56,36.57,47900.0,23.5283,23.5347,23.509,23.5154,47900.0
2011-01-04 09:40:00,36.56,36.56,36.48,36.5,35700.0,23.509,23.509,23.4576,23.4704,35700.0
2011-01-04 09:45:00,36.5,36.5,36.46,36.46,12700.0,23.4704,23.4704,23.4447,23.4447,12700.0
2011-01-04 09:50:00,36.46,36.48,36.44,36.44,10400.0,23.4447,23.4576,23.4318,23.4318,10400.0
2011-01-04 09:55:00,36.44,36.45,36.42,36.45,17200.0,23.4318,23.4383,23.419,23.4383,17200.0
2011-01-04 10:00:00,36.46,36.46,36.42,36.45,22700.0,23.4447,23.4447,23.419,23.4383,22700.0
2011-01-04 10:05:00,36.44,36.44,36.41,36.44,10200.0,23.4318,23.4318,23.4125,23.4318,10200.0
2011-01-04 10:10:00,36.43,36.44,36.41,36.44,14600.0,23.4254,23.4318,23.4125,23.4318,14600.0
2011-01-04 10:15:00,36.44,36.44,36.4,36.44,17800.0,23.4318,23.4318,23.4061,23.4318,17800.0
2011-01-04 10:20:00,36.44,36.46,36.44,36.46,10900.0,23.4318,23.4447,23.4318,23.4447,10900.0
2011-01-04 10:25:00,36.45,36.45,36.41,36.43,21700.0,23.4383,23.4383,23.4125,23.4254,21700.0
2011-01-04 10:30:00,36.44,36.45,36.39,36.4,7600.0,23.4318,23.4383,23.3997,23.4061,7600.0
2011-01-04 10:35:00,36.41,36.41,36.4,36.4,11100.0,23.4125,23.4125,23.4061,23.4061,11100.0
2011-01-04 10:40:00,36.39,36.4,36.38,36.4,10300.0,23.3997,23.4061,23.3932,23.4061,10300.0
2011-01-04 10:45:00,36.39,36.4,36.35,36.36,17700.0,23.3997,23.4061,23.374,23.3804,17700.0
2011-01-04 10:50:00,36.37,36.37,36.34,36.36,15200.0,23.3868,23.3868,23.3675,23.3804,15200.0
2011-01-04 10:55:00,36.35,36.37,36.32,36.32,21100.0,23.374,23.3868,23.3547,23.3547,21100.0
2011-01-04 11:00:00,36.32,36.34,36.29,36.29,13600.0,23.3547,23.3675,23.3354,23.3354,13600.0
2011-01-04 11:05:00,36.28,36.29,36.24,36.24,27500.0,23.3289,23.3354,23.3032,23.3032,27500.0
2011-01-04 11:10:00,36.25,36.27,36.24,36.27,9100.0,23.3097,23.3225,23.3032,23.3225,9100.0
2011-01-04 11:15:00,36.28,36.28,36.26,36.28,15200.0,23.3289,23.3289,23.3161,23.3289,15200.0
2011-01-04 11:20:00,36.28,36.3,36.28,36.3,9300.0,23.3289,23.3418,23.3289,23.3418,9300.0
2011-01-04 11:25:00,36.29,36.29,36.27,36.27,5700.0,23.3354,23.3354,23.3225,23.3225,5700.0
2011-01-04 11:30:00,36.27,36.31,36.26,36.3,11100.0,23.3225,23.3482,23.3161,23.3418,11100.0
2011-01-04 11:35:00,36.31,36.34,36.31,36.33,10000.0,23.3482,23.3675,23.3482,23.3611,10000.0
2011-01-04 11:40:00,36.34,36.34,36.32,36.33,2000.0,23.3675,23.3675,23.3547,23.3611,2000.0
2011-01-04 11:45:00,36.33,36.33,36.3,36.31,27700.0,23.3611,23.3611,23.3418,23.3482,27700.0
2011-01-04 11:50:00,36.31,36.32,36.3,36.32,8900.0,23.3482,23.3547,23.3418,23.3547,8900.0
2011-01-04 11:55:00,36.31,36.31,36.27,36.27,7600.0,23.3482,23.3482,23.3225,23.3225,7600.0
2011-01-04 12:00:00,36.27,36.28,36.27,36.28,2500.0,23.3225,23.3289,23.3225,23.3289,2500.0
2011-01-04 12:05:00,36.28,36.28,36.22,36.22,31700.0,23.3289,23.3289,23.2904,23.2904,31700.0
2011-01-04 12:10:00,36.23,36.25,36.22,36.25,10900.0,23.2968,23.3097,23.2904,23.3097,10900.0
2011-01-04 12:15:00,36.26,36.27,36.26,36.26,11000.0,23.3161,23.3225,23.3161,23.3161,11000.0
2011-01-04 12:20:00,36.26,36.27,36.22,36.22,37700.0,23.3161,23.3225,23.2904,23.2904,37700.0
2011-01-04 12:25:00,36.22,36.23,36.21,36.23,2800.0,23.2904,23.2968,23.2839,23.2968,2800.0
2011-01-04 12:30:00,36.21,36.21,36.18,36.2,10300.0,23.2839,23.2839,23.2646,23.2775,10300.0
2011-01-04 12:35:00,36.2,36.2,36.19,36.19,13400.0,23.2775,23.2775,23.2711,23.2711,13400.0
2011-01-04 12:40:00,36.19,36.22,36.17,36.17,18100.0,23.2711,23.2904,23.2582,23.2582,18100.0
2011-01-04 12:45:00,36.16,36.18,36.15,36.18,16600.0,23.2518,23.2646,23.2454,23.2646,16600.0
2011-01-04 12:50:00,36.19,36.2,36.17,36.2,35200.0,23.2711,23.2775,23.2582,23.2775,35200.0
2011-01-04 12:55:00,36.2,36.23,36.2,36.23,9900.0,23.2775,23.2968,23.2775,23.2968,9900.0
2011-01-04 13:00:00,36.23,36.25,36.22,36.23,11600.0,23.2968,23.3097,23.2904,23.2968,11600.0
2011-01-04 13:05:00,36.23,36.24,36.22,36.22,8400.0,23.2968,23.3032,23.2904,23.2904,8400.0
2011-01-04 13:10:00,36.22,36.23,36.21,36.21,24300.0,23.2904,23.2968,23.2839,23.2839,24300.0
2011-01-04 13:15:00,36.22,36.24,36.21,36.24,45000.0,23.2904,23.3032,23.2839,23.3032,45000.0
2011-01-04 13:20:00,36.25,36.25,36.23,36.23,7500.0,23.3097,23.3097,23.2968,23.2968,7500.0
2011-01-04 13:25:00,36.23,36.26,36.23,36.26,12800.0,23.2968,23.3161,23.2968,23.3161,12800.0
2011-01-04 13:30:00,36.26,36.27,36.25,36.26,9000.0,23.3161,23.3225,23.3097,23.3161,9000.0
2011-01-04 13:35:00,36.25,36.27,36.25,36.26,22300.0,23.3097,23.3225,23.3097,23.3161,22300.0
2011-01-04 13:40:00,36.26,36.26,36.25,36.25,8100.0,23.3161,23.3161,23.3097,23.3097,8100.0
2011-01-04 13:45:00,36.25,36.28,36.25,36.28,7000.0,23.3097,23.3289,23.3097,23.3289,7000.0
2011-01-04 13:50:00,36.28,36.28,36.25,36.26,11200.0,23.3289,23.3289,23.3097,23.3161,11200.0
2011-01-04 13:55:00,36.26,36.27,36.26,36.26,15400.0,23.3161,23.3225,23.3161,23.3161,15400.0
2011-01-04 14:00:00,36.26,36.29,36.25,36.27,28900.0,23.3161,23.3354,23.3097,23.3225,28900.0
2011-01-04 14:05:00,36.27,36.31,36.27,36.31,27100.0,23.3225,23.3482,23.3225,23.3482,27100.0
2011-01-04 14:10:00,36.3,36.32,36.29,36.32,21500.0,23.3418,23.3547,23.3354,23.3547,21500.0
2011-01-04 14:15:00,36.32,36.32,36.3,36.31,3700.0,23.3547,23.3547,23.3418,23.3482,3700.0
2011-01-04 14:20:00,36.31,36.33,36.3,36.32,19300.0,23.3482,23.3611,23.3418,23.3547,19300.0
2011-01-04 14:25:00,36.31,36.34,36.31,36.33,53400.0,23.3482,23.3675,23.3482,23.3611,53400.0
2011-01-04 14:30:00,36.32,36.33,36.31,36.32,18300.0,23.3547,23.3611,23.3482,23.3547,18300.0
2011-01-04 14:35:00,36.32,36.32,36.29,36.29,13400.0,23.3547,23.3547,23.3354,23.3354,13400.0
2011-01-04 14:40:00,36.3,36.32,36.3,36.31,16600.0,23.3418,23.3547,23.3418,23.3482,16600.0
2011-01-04 14:45:00,36.3,36.3,36.29,36.29,6900.0,23.3418,23.3418,23.3354,23.3354,6900.0
2011-01-04 14:50:00,36.28,36.31,36.28,36.3,6900.0,23.3289,23.3482,23.3289,23.3418,6900.0
2011-01-04 14:55:00,36.3,36.32,36.29,36.31,47800.0,23.3418,23.3547,23.3354,23.3482,47800.0
2011-01-04 15:00:00,36.31,36.32,36.3,36.3,6400.0,23.3482,23.3547,23.3418,23.3418,6400.0
2011-01-04 15:05:00,36.3,36.3,36.28,36.3,18900.0,23.3418,23.3418,23.3289,23.3418,18900.0
2011-01-04 15:10:00,36.3,36.3,36.28,36.29,9900.0,23.3418,23.3418,23.3289,23.3354,9900.0
2011-01-04 15:15:00,36.29,36.31,36.28,36.29,64600.0,23.3354,23.3482,23.3289,23.3354,64600.0
2011-01-04 15:20:00,36.3,36.32,36.28,36.32,44000.0,23.3418,23.3547,23.3289,23.3547,44000.0
2011-01-04 15:25:00,36.33,36.34,36.31,36.31,21700.0,23.3611,23.3675,23.3482,23.3482,21700.0
2011-01-04 15:30:00,36.32,36.32,36.31,36.31,9900.0,23.3547,23.3547,23.3482,23.3482,9900.0
2011-01-04 15:35:00,36.3,36.33,36.3,36.32,62400.0,23.3418,23.3611,23.3418,23.3547,62400.0
2011-01-04 15:40:00,36.31,36.34,36.31,36.34,13000.0,23.3482,23.3675,23.3482,23.3675,13000.0
2011-01-04 15:45:00,36.34,36.36,36.32,36.36,51900.0,23.3675,23.3804,23.3547,23.3804,51900.0
2011-01-04 15:50:00,36.36,36.36,36.33,36.35,24700.0,23.3804,23.3804,23.3611,23.374,24700.0
2011-01-04 15:55:00,36.35,36.36,36.33,36.33,37500.0,23.374,23.3804,23.3611,23.3611,37500.0
2011-01-05 09:30:00,35.82,35.84,35.79,35.83,14100.0,23.0332,23.046,23.0139,23.0396,14100.0
2011-01-05 09:35:00,35.84,35.84,35.82,35.84,11900.0,23.046,23.046,23.0332,23.046,11900.0
2011-01-05 09:40:00,35.84,35.88,35.84,35.88,9400.0,23.046,23.0717,23.046,23.0717,9400.0
2011-01-05 09:45:00,35.87,35.9,35.87,35.89,33500.0,23.0653,23.0846,23.0653,23.0782,33500.0
2011-01-05 09:50:00,35.89,35.91,35.89,35.91,13500.0,23.0782,23.091,23.0782,23.091,13500.0
2011-01-05 09:55:00,35.9,35.9,35.87,35.88,12000.0,23.0846,23.0846,23.0653,23.0717,12000.0
2011-01-05 10:00:00,35.89,35.96,35.88,35.96,16200.0,23.0782,23.1232,23.0717,23.1232,16200.0
2011-01-05 10:05:00,35.96,35.99,35.96,35.98,6300.0,23.1232,23.1425,23.1232,23.136,6300.0
2011-01-05 10:10:00,35.99,36.0,35.95,35.96,59600.0,23.1425,23.1489,23.1167,23.1232,59600.0
2011-01-05 10:15:00,35.95,35.95,35.9,35.92,27200.0,23.1167,23.1167,23.0846,23.0975,27200.0
2011-01-05 10:20:00,35.93,35.93,35.9,35.9,17700.0,23.1039,23.1039,23.0846,23.0846,17700.0
2011-01-05 10:25:00,35.91,35.91,35.89,35.9,9200.0,23.091,23.091,23.0782,23.0846,9200.0
2011-01-05 10:30:00,35.89,35.91,35.87,35.87,9100.0,23.0782,23.091,23.0653,23.0653,9100.0
2011-01-05 10:35:00,35.88,35.91,35.87,35.88,21400.0,23.0717,23.091,23.0653,23.0717,21400.0
2011-01-05 10:40:00,35.89,35.92,35.89,35.91,26100.0,23.0782,23.0975,23.0782,23.091,26100.0
2011-01-05 10:45:00,35.91,35.94,35.91,35.94,3500.0,23.091,23.1103,23.091,23.1103,3500.0
2011-01-05 10:50:00,35.94,35.94,35.93,35.93,3400.0,23.1103,23.1103,23.1039,23.1039,3400.0
2011-01-05 10:55:00,35.92,35.94,35.9,35.9,7400.0,23.0975,23.1103,23.0846,23.0846,7400.0
2011-01-05 11:00:00,35.89,35.91,35.89,35.9,11400.0,23.0782,23.091,23.0782,23.0846,11400.0
2011-01-05 11:05:00,35.9,35.95,35.89,35.95,5200.0,23.0846,23.1167,23.0782,23.1167,5200.0
2011-01-05 11:10:00,35.94,35.94,35.93,35.94,6000.0,23.1103,23.1103,23.1039,23.1103,6000.0
2011-01-05 11:15:00,35.93,35.97,35.93,35.96,2600.0,23.1039,23.1296,23.1039,23.1232,2600.0
2011-01-05 11:20:00,35.96,36.02,35.96,36.02,4300.0,23.1232,23.1618,23.1232,23.1618,4300.0
2011-01-05 11:25:00,36.02,36.04,36.01,36.01,5300.0,23.1618,23.1746,23.1553,23.1553,5300.0
2011-01-05 11:30:00,36.02,36.07,36.02,36.07,34700.0,23.1618,23.1939,23.1618,23.1939,34700.0
2011-01-05 11:35:00,36.07,36.08,36.06,36.06,30700.0,23.1939,23.2003,23.1875,23.1875,30700.0
2011-01-05 11:40:00,36.07,36.08,36.06,36.06,6700.0,23.1939,23.2003,23.1875,23.1875,6700.0
2011-01-05 11:45:00,36.06,36.08,36.06,36.07,14100.0,23.1875,23.2003,23.1875,23.1939,14100.0
2011-01-05 11:50:00,36.06,36.08,36.06,36.08,9300.0,23.1875,23.2003,23.1875,23.2003,9300.0
2011-01-05 11:55:00,36.07,36.1,36.07,36.09,7000.0,23.1939,23.2132,23.1939,23.2068,7000.0
2011-01-05 12:00:00,36.1,36.1,36.07,36.08,2600.0,23.2132,23.2132,23.1939,23.2003,2600.0
2011-01-05 12:05:00,36.08,36.12,36.08,36.11,2600.0,23.2003,23.2261,23.2003,23.2196,2600.0
2011-01-05 12:10:00,36.13,36.15,36.13,36.13,19700.0,23.2325,23.2454,23.2325,23.2325,19700.0
2011-01-05 12:15:00,36.13,36.15,36.12,36.15,5800.0,23.2325,23.2454,23.2261,23.2454,5800.0
2011-01-05 12:20:00,36.15,36.15,36.13,36.14,4100.0,23.2454,23.2454,23.2325,23.2389,4100.0
2011-01-05 12:25:00,36.14,36.17,36.14,36.16,5200.0,23.2389,23.2582,23.2389,23.2518,5200.0
2011-01-05 12:30:00,36.16,36.17,36.16,36.17,900.0,23.2518,23.2582,23.2518,23.2582,900.0
2011-01-05 12:35:00,36.17,36.18,36.15,36.15,14600.0,23.2582,23.2646,23.2454,23.2454,14600.0
2011-01-05 12:40:00,36.16,36.17,36.16,36.17,7600.0,23.2518,23.2582,23.2518,23.2582,7600.0
2011-01-05 12:45:00,36.17,36.17,36.16,36.17,5400.0,23.2582,23.2582,23.2518,23.2582,5400.0
2011-01-05 12:50:00,36.16,36.19,36.16,36.18,2300.0,23.2518,23.2711,23.2518,23.2646,2300.0
2011-01-05 12:55:00,36.17,36.18,36.17,36.17,5900.0,23.2582,23.2646,23.2582,23.2582,5900.0
2011-01-05 13:00:00,36.18,36.18,36.14,36.14,20500.0,23.2646,23.2646,23.2389,23.2389,20500.0
2011-01-05 13:05:00,36.15,36.15,36.14,36.15,3400.0,23.2454,23.2454,23.2389,23.2454,3400.0
2011-01-05 13:10:00,36.15,36.16,36.13,36.14,4800.0,23.2454,23.2518,23.2325,23.2389,4800.0
2011-01-05 13:15:00,36.14,36.15,36.13,36.13,8700.0,23.2389,23.2454,23.2325,23.2325,8700.0
2011-01-05 13:20:00,36.12,36.13,36.12,36.12,2100.0,23.2261,23.2325,23.2261,23.2261,2100.0
2011-01-05 13:25:00,36.12,36.14,36.12,36.12,5000.0,23.2261,23.2389,23.2261,23.2261,5000.0
2011-01-05 13:30:00,36.13,36.13,36.11,36.11,9300.0,23.2325,23.2325,23.2196,23.2196,9300.0
2011-01-05 13:35:00,36.12,36.13,36.11,36.13,10300.0,23.2261,23.2325,23.2196,23.2325,10300.0
2011-01-05 13:40:00,36.13,36.13,36.12,36.13,9800.0,23.2325,23.2325,23.2261,23.2325,9800.0
2011-01-05 13:45:00,36.13,36.18,36.13,36.17,5900.0,23.2325,23.2646,23.2325,23.2582,5900.0
2011-01-05 13:50:00,36.17,36.17,36.16,36.17,13800.0,23.2582,23.2582,23.2518,23.2582,13800.0
2011-01-05 13:55:00,36.16,36.17,36.15,36.16,48300.0,23.2518,23.2582,23.2454,23.2518,48300.0
2011-01-05 14:00:00,36.17,36.17,36.15,36.16,17700.0,23.2582,23.2582,23.2454,23.2518,17700.0
2011-01-05 14:05:00,36.16,36.16,36.15,36.15,29500.0,23.2518,23.2518,23.2454,23.2454,29500.0
2011-01-05 14:10:00,36.16,36.16,36.15,36.15,8300.0,23.2518,23.2518,23.2454,23.2454,8300.0
2011-01-05 14:15:00,36.15,36.16,36.15,36.16,7600.0,23.2454,23.2518,23.2454,23.2518,7600.0
2011-01-05 14:20:00,36.17,36.17,36.15,36.15,15000.0,23.2582,23.2582,23.2454,23.2454,15000.0
2011-01-05 14:25:00,36.14,36.15,36.12,36.12,3100.0,23.2389,23.2454,23.2261,23.2261,3100.0
2011-01-05 14:30:00,36.12,36.12,36.08,36.08,9600.0,23.2261,23.2261,23.2003,23.2003,9600.0
2011-01-05 14:35:00,36.08,36.08,36.07,36.07,14700.0,23.2003,23.2003,23.1939,23.1939,14700.0
2011-01-05 14:40:00,36.08,36.08,36.08,36.08,2600.0,23.2003,23.2003,23.2003,23.2003,2600.0
2011-01-05 14:45:00,36.08,36.1,36.08,36.09,4900.0,23.2003,23.2132,23.2003,23.2068,4900.0
2011-01-05 14:50:00,36.1,36.1,36.09,36.09,2100.0,23.2132,23.2132,23.2068,23.2068,2100.0
2011-01-05 14:55:00,36.1,36.13,36.09,36.13,20200.0,23.2132,23.2325,23.2068,23.2325,20200.0
2011-01-05 15:00:00,36.13,36.15,36.13,36.15,1600.0,23.2325,23.2454,23.2325,23.2454,1600.0
2011-01-05 15:05:00,36.15,36.15,36.14,36.15,9600.0,23.2454,23.2454,23.2389,23.2454,9600.0
2011-01-05 15:10:00,36.14,36.17,36.14,36.15,12800.0,23.2389,23.2582,23.2389,23.2454,12800.0
2011-01-05 15:15:00,36.15,36.17,36.14,36.17,7200.0,23.2454,23.2582,23.2389,23.2582,7200.0
2011-01-05 15:20:00,36.17,36.17,36.15,36.16,15900.0,23.2582,23.2582,23.2454,23.2518,15900.0
2011-01-05 15:25:00,36.16,36.16,36.15,36.16,47300.0,23.2518,23.2518,23.2454,23.2518,47300.0
2011-01-05 15:30:00,36.16,36.17,36.15,36.16,60800.0,23.2518,23.2582,23.2454,23.2518,60800.0
2011-01-05 15:35:00,36.16,36.17,36.15,36.16,37200.0,23.2518,23.2582,23.2454,23.2518,37200.0
2011-01-05 15:40:00,36.16,36.16,36.12,36.13,50300.0,23.2518,23.2518,23.2261,23.2325,50300.0
2011-01-05 15:45:00,36.13,36.16,36.13,36.16,25400.0,23.2325,23.2518,23.2325,23.2518,25400.0
2011-01-05 15:50:00,36.16,36.18,36.14,36.15,81700.0,23.2518,23.2646,23.2389,23.2454,81700.0
2011-01-05 15:55:00,36.15,36.18,36.15,36.17,112200.0,23.2454,23.2646,23.2454,23.2582,112200.0
2011-01-06 09:30:00,36.24,36.26,36.19,36.19,117300.0,23.3032,23.3161,23.2711,23.2711,117300.0
2011-01-06 09:35:00,36.18,36.19,36.15,36.15,36800.0,23.2646,23.2711,23.2454,23.2454,36800.0
2011-01-06 09:40:00,36.14,36.16,36.14,36.15,14100.0,23.2389,23.2518,23.2389,23.2454,14100.0
2011-01-06 09:45:00,36.15,36.19,36.15,36.19,7100.0,23.2454,23.2711,23.2454,23.2711,7100.0
2011-01-06 09:50:00,36.19,36.19,36.18,36.18,12800.0,23.2711,23.2711,23.2646,23.2646,12800.0
2011-01-06 09:55:00,36.19,36.19,36.15,36.15,20900.0,23.2711,23.2711,23.2454,23.2454,20900.0
2011-01-06 10:00:00,36.15,36.17,36.09,36.09,31100.0,23.2454,23.2582,23.2068,23.2068,31100.0
2011-01-06 10:05:00,36.08,36.09,36.03,36.03,16900.0,23.2003,23.2068,23.1682,23.1682,16900.0
2011-01-06 10:10:00,36.03,36.05,36.0,36.01,21300.0,23.1682,23.1811,23.1489,23.1553,21300.0
2011-01-06 10:15:00,36.02,36.05,36.02,36.05,24200.0,23.1618,23.1811,23.1618,23.1811,24200.0
2011-01-06 10:20:00,36.07,36.07,36.06,36.07,5000.0,23.1939,23.1939,23.1875,23.1939,5000.0
2011-01-06 10:25:00,36.08,36.11,36.08,36.08,33700.0,23.2003,23.2196,23.2003,23.2003,33700.0
2011-01-06 10:30:00,36.09,36.1,36.06,36.09,26200.0,23.2068,23.2132,23.1875,23.2068,26200.0
2011-01-06 10:35:00,36.1,36.11,36.09,36.11,12800.0,23.2132,23.2196,23.2068,23.2196,12800.0
2011-01-06 10:40:00,36.1,36.1,36.07,36.07,13900.0,23.2132,23.2132,23.1939,23.1939,13900.0
2011-01-06 10:45:00,36.08,36.08,35.99,36.01,45700.0,23.2003,23.2003,23.1425,23.1553,45700.0
2011-01-06 10:50:00,36.0,36.0,35.95,35.97,10800.0,23.1489,23.1489,23.1167,23.1296,10800.0
2011-01-06 10:55:00,35.98,35.99,35.94,35.95,25400.0,23.136,23.1425,23.1103,23.1167,25400.0
2011-01-06 11:00:00,35.95,35.95,35.85,35.85,19900.0,23.1167,23.1167,23.0524,23.0524,19900.0
2011-01-06 11:05:00,35.83,35.84,35.78,35.8,16900.0,23.0396,23.046,23.0074,23.0203,16900.0
2011-01-06 11:10:00,35.8,35.83,35.78,35.83,19700.0,23.0203,23.0396,23.0074,23.0396,19700.0
2011-01-06 11:15:00,35.83,35.83,35.8,35.81,12400.0,23.0396,23.0396,23.0203,23.0267,12400.0
2011-01-06 11:20:00,35.82,35.83,35.82,35.83,2500.0,23.0332,23.0396,23.0332,23.0396,2500.0
2011-01-06 11:25:00,35.84,35.84,35.8,35.82,6600.0,23.046,23.046,23.0203,23.0332,6600.0
2011-01-06 11:30:00,35.83,35.86,35.83,35.85,27200.0,23.0396,23.0589,23.0396,23.0524,27200.0
2011-01-06 11:35:00,35.84,35.85,35.79,35.8,7300.0,23.046,23.0524,23.0139,23.0203,7300.0
2011-01-06 11:40:00,35.79,35.79,35.76,35.79,15800.0,23.0139,23.0139,22.9946,23.0139,15800.0
2011-01-06 11:45:00,35.79,35.8,35.77,35.8,14200.0,23.0139,23.0203,23.001,23.0203,14200.0
2011-01-06 11:50:00,35.81,35.83,35.81,35.82,27500.0,23.0267,23.0396,23.0267,23.0332,27500.0
2011-01-06 11:55:00,35.82,35.84,35.8,35.8,11700.0,23.0332,23.046,23.0203,23.0203,11700.0
2011-01-06 12:00:00,35.77,35.77,35.75,35.76,4700.0,23.001,23.001,22.9881,22.9946,4700.0
2011-01-06 12:05:00,35.75,35.75,35.71,35.72,18800.0,22.9881,22.9881,22.9624,22.9689,18800.0
2011-01-06 12:10:00,35.72,35.76,35.71,35.74,26600.0,22.9689,22.9946,22.9624,22.9817,26600.0
2011-01-06 12:15:00,35.75,35.77,35.75,35.76,4700.0,22.9881,23.001,22.9881,22.9946,4700.0
2011-01-06 12:20:00,35.75,35.76,35.74,35.74,1200.0,22.9881,22.9946,22.9817,22.9817,1200.0
2011-01-06 12:25:00,35.76,35.77,35.76,35.76,6400.0,22.9946,23.001,22.9946,22.9946,6400.0
2011-01-06 12:30:00,35.75,35.75,35.74,35.75,14700.0,22.9881,22.9881,22.9817,22.9881,14700.0
2011-01-06 12:35:00,35.75,35.75,35.73,35.74,11800.0,22.9881,22.9881,22.9753,22.9817,11800.0
2011-01-06 12:40:00,35.74,35.8,35.74,35.8,10200.0,22.9817,23.0203,22.9817,23.0203,10200.0
2011-01-06 12:45:00,35.8,35.81,35.8,35.8,2100.0,23.0203,23.0267,23.0203,23.0203,2100.0
2011-01-06 12:50:00,35.81,35.81,35.8,35.8,1700.0,23.0267,23.0267,23.0203,23.0203,1700.0
2011-01-06 12:55:00,35.81,35.82,35.8,35.8,23300.0,23.0267,23.0332,23.0203,23.0203,23300.0
2011-01-06 13:00:00,35.8,35.8,35.77,35.78,5200.0,23.0203,23.0203,23.001,23.0074,5200.0
2011-01-06 13:05:00,35.77,35.79,35.77,35.78,35600.0,23.001,23.0139,23.001,23.0074,35600.0
2011-01-06 13:10:00,35.77,35.77,35.75,35.75,4900.0,23.001,23.001,22.9881,22.9881,4900.0
2011-01-06 13:15:00,35.76,35.77,35.76,35.76,2700.0,22.9946,23.001,22.9946,22.9946,2700.0
2011-01-06 13:20:00,35.75,35.75,35.73,35.73,11000.0,22.9881,22.9881,22.9753,22.9753,11000.0
2011-01-06 13:25:00,35.73,35.73,35.72,35.73,5900.0,22.9753,22.9753,22.9689,22.9753,5900.0
2011-01-06 13:30:00,35.73,35.75,35.73,35.74,5900.0,22.9753,22.9881,22.9753,22.9817,5900.0
2011-01-06 13:35:00,35.73,35.75,35.73,35.75,6900.0,22.9753,22.9881,22.9753,22.9881,6900.0
2011-01-06 13:40:00,35.75,35.76,35.74,35.75,5800.0,22.9881,22.9946,22.9817,22.9881,5800.0
2011-01-06 13:45:00,35.76,35.78,35.76,35.78,2600.0,22.9946,23.0074,22.9946,23.0074,2600.0
2011-01-06 13:50:00,35.79,35.81,35.79,35.8,1300.0,23.0139,23.0267,23.0139,23.0203,1300.0
2011-01-06 13:55:00,35.81,35.83,35.79,35.83,2300.0,23.0267,23.0396,23.0139,23.0396,2300.0
2011-01-06 14:00:00,35.85,35.86,35.84,35.84,4100.0,23.0524,23.0589,23.046,23.046,4100.0
2011-01-06 14:05:00,35.84,35.85,35.83,35.83,7900.0,23.046,23.0524,23.0396,23.0396,7900.0
2011-01-06 14:10:00,35.84,35.84,35.82,35.83,2600.0,23.046,23.046,23.0332,23.0396,2600.0
2011-01-06 14:15:00,35.83,35.83,35.82,35.83,3800.0,23.0396,23.0396,23.0332,23.0396,3800.0
2011-01-06 14:20:00,35.82,35.82,35.8,35.81,18600.0,23.0332,23.0332,23.0203,23.0267,18600.0
2011-01-06 14:25:00,35.81,35.83,35.81,35.83,13400.0,23.0267,23.0396,23.0267,23.0396,13400.0
2011-01-06 14:30:00,35.83,35.83,35.81,35.82,9900.0,23.0396,23.0396,23.0267,23.0332,9900.0
2011-01-06 14:35:00,35.82,35.83,35.81,35.82,11200.0,23.0332,23.0396,23.0267,23.0332,11200.0
2011-01-06 14:40:00,35.82,35.83,35.78,35.79,11300.0,23.0332,23.0396,23.0074,23.0139,11300.0
2011-01-06 14:45:00,35.79,35.8,35.78,35.78,6000.0,23.0139,23.0203,23.0074,23.0074,6000.0
2011-01-06 14:50:00,35.74,35.76,35.74,35.76,7800.0,22.9817,22.9946,22.9817,22.9946,7800.0
2011-01-06 14:55:00,35.76,35.77,35.76,35.77,4300.0,22.9946,23.001,22.9946,23.001,4300.0
2011-01-06 15:00:00,35.76,35.79,35.76,35.77,21600.0,22.9946,23.0139,22.9946,23.001,21600.0
2011-01-06 15:05:00,35.77,35.79,35.76,35.77,5200.0,23.001,23.0139,22.9946,23.001,5200.0
2011-01-06 15:10:00,35.78,35.79,35.77,35.79,86000.0,23.0074,23.0139,23.001,23.0139,86000.0
2011-01-06 15:15:00,35.8,35.81,35.78,35.78,56800.0,23.0203,23.0267,23.0074,23.0074,56800.0
2011-01-06 15:20:00,35.78,35.78,35.75,35.75,3000.0,23.0074,23.0074,22.9881,22.9881,3000.0
2011-01-06 15:25:00,35.75,35.77,35.73,35.75,36300.0,22.9881,23.001,22.9753,22.9881,36300.0
2011-01-06 15:30:00,35.75,35.76,35.74,35.74,19300.0,22.9881,22.9946,22.9817,22.9817,19300.0
2011-01-06 15:35:00,35.75,35.79,35.74,35.78,28800.0,22.9881,23.0139,22.9817,23.0074,28800.0
2011-01-06 15:40:00,35.78,35.79,35.77,35.78,28900.0,23.0074,23.0139,23.001,23.0074,28900.0
2011-01-06 15:45:00,35.78,35.81,35.78,35.8,21700.0,23.0074,23.0267,23.0074,23.0203,21700.0
2011-01-06 15:50:00,35.79,35.81,35.79,35.79,20400.0,23.0139,23.0267,23.0139,23.0139,20400.0
2011-01-06 15:55:00,35.8,35.82,35.79,35.79,18000.0,23.0203,23.0332,23.0139,23.0139,18000.0
2011-01-07 09:30:00,35.86,35.88,35.81,35.85,83700.0,23.0589,23.0717,23.0267,23.0524,83700.0
2011-01-07 09:35:00,35.86,35.89,35.84,35.85,60900.0,23.0589,23.0782,23.046,23.0524,60900.0
2011-01-07 09:40:00,35.84,35.84,35.8,35.84,128200.0,23.046,23.046,23.0203,23.046,128200.0
2011-01-07 09:45:00,35.84,35.84,35.77,35.77,153900.0,23.046,23.046,23.001,23.001,153900.0
2011-01-07 09:50:00,35.77,35.78,35.73,35.75,210900.0,23.001,23.0074,22.9753,22.9881,210900.0
2011-01-07 09:55:00,35.78,35.81,35.76,35.78,27400.0,23.0074,23.0267,22.9946,23.0074,27400.0
2011-01-07 10:00:00,35.76,35.82,35.75,35.82,35100.0,22.9946,23.0332,22.9881,23.0332,35100.0
2011-01-07 10:05:00,35.8,35.86,35.8,35.86,19600.0,23.0203,23.0589,23.0203,23.0589,19600.0
2011-01-07 10:10:00,35.86,35.92,35.86,35.92,26900.0,23.0589,23.0975,23.0589,23.0975,26900.0
2011-01-07 10:15:00,35.93,35.95,35.92,35.94,20600.0,23.1039,23.1167,23.0975,23.1103,20600.0
2011-01-07 10:20:00,35.94,35.94,35.9,35.91,11500.0,23.1103,23.1103,23.0846,23.091,11500.0
2011-01-07 10:25:00,35.89,35.9,35.87,35.89,9900.0,23.0782,23.0846,23.0653,23.0782,9900.0
2011-01-07 10:30:00,35.9,35.95,35.89,35.93,19000.0,23.0846,23.1167,23.0782,23.1039,19000.0
2011-01-07 10:35:00,35.92,35.92,35.9,35.92,16800.0,23.0975,23.0975,23.0846,23.0975,16800.0
2011-01-07 10:40:00,35.92,35.92,35.83,35.83,12900.0,23.0975,23.0975,23.0396,23.0396,12900.0
2011-01-07 10:45:00,35.84,35.84,35.81,35.84,11700.0,23.046,23.046,23.0267,23.046,11700.0
2011-01-07 10:50:00,35.83,35.84,35.78,35.79,20400.0,23.0396,23.046,23.0074,23.0139,20400.0
2011-01-07 10:55:00,35.79,35.84,35.79,35.82,12000.0,23.0139,23.046,23.0139,23.0332,12000.0
2011-01-07 11:00:00,35.82,35.82,35.77,35.78,11500.0,23.0332,23.0332,23.001,23.0074,11500.0
2011-01-07 11:05:00,35.78,35.79,35.73,35.73,24600.0,23.0074,23.0139,22.9753,22.9753,24600.0
2011-01-07 11:10:00,35.74,35.77,35.73,35.76,16100.0,22.9817,23.001,22.9753,22.9946,16100.0
2011-01-07 11:15:00,35.78,35.78,35.74,35.76,6200.0,23.0074,23.0074,22.9817,22.9946,6200.0
2011-01-07 11:20:00,35.77,35.78,35.68,35.69,46100.0,23.001,23.0074,22.9431,22.9496,46100.0
2011-01-07 11:25:00,35.69,35.72,35.68,35.69,21900.0,22.9496,22.9689,22.9431,22.9496,21900.0
2011-01-07 11:30:00,35.69,35.69,35.63,35.64,48300.0,22.9496,22.9496,22.911,22.9174,48300.0
2011-01-07 11:35:00,35.65,35.65,35.59,35.62,17400.0,22.9238,22.9238,22.8853,22.9045,17400.0
2011-01-07 11:40:00,35.62,35.65,35.59,35.64,22500.0,22.9045,22.9238,22.8853,22.9174,22500.0
2011-01-07 11:45:00,35.63,35.67,35.61,35.66,16500.0,22.911,22.9367,22.8981,22.9303,16500.0
2011-01-07 11:50:00,35.65,35.67,35.64,35.66,13400.0,22.9238,22.9367,22.9174,22.9303,13400.0
2011-01-07 11:55:00,35.67,35.68,35.64,35.67,5200.0,22.9367,22.9431,22.9174,22.9367,5200.0
2011-01-07 12:00:00,35.67,35.67,35.65,35.67,6600.0,22.9367,22.9367,22.9238,22.9367,6600.0
2011-01-07 12:05:00,35.66,35.67,35.66,35.67,5500.0,22.9303,22.9367,22.9303,22.9367,5500.0
2011-01-07 12:10:00,35.66,35.67,35.62,35.62,7800.0,22.9303,22.9367,22.9045,22.9045,7800.0
2011-01-07 12:15:00,35.62,35.63,35.6,35.61,31400.0,22.9045,22.911,22.8917,22.8981,31400.0
2011-01-07 12:20:00,35.62,35.62,35.6,35.62,2600.0,22.9045,22.9045,22.8917,22.9045,2600.0
2011-01-07 12:25:00,35.63,35.63,35.6,35.6,14500.0,22.911,22.911,22.8917,22.8917,14500.0
2011-01-07 12:30:00,35.6,35.6,35.54,35.55,15100.0,22.8917,22.8917,22.8531,22.8595,15100.0
2011-01-07 12:35:00,35.56,35.57,35.54,35.55,33400.0,22.866,22.8724,22.8531,22.8595,33400.0
2011-01-07 12:40:00,35.55,35.55,35.51,35.52,12000.0,22.8595,22.8595,22.8338,22.8402,12000.0
2011-01-07 12:45:00,35.52,35.52,35.49,35.52,14700.0,22.8402,22.8402,22.821,22.8402,14700.0
2011-01-07 12:50:00,35.52,35.52,35.47,35.49,6900.0,22.8402,22.8402,22.8081,22.821,6900.0
2011-01-07 12:55:00,35.51,35.55,35.51,35.55,10700.0,22.8338,22.8595,22.8338,22.8595,10700.0
2011-01-07 13:00:00,35.56,35.57,35.55,35.55,9200.0,22.866,22.8724,22.8595,22.8595,9200.0
2011-01-07 13:05:00,35.53,35.55,35.53,35.54,3700.0,22.8467,22.8595,22.8467,22.8531,3700.0
2011-01-07 13:10:00,35.52,35.54,35.52,35.54,6500.0,22.8402,22.8531,22.8402,22.8531,6500.0
2011-01-07 13:15:00,35.54,35.61,35.54,35.6,54400.0,22.8531,22.8981,22.8531,22.8917,54400.0
2011-01-07 13:20:00,35.61,35.61,35.59,35.61,5800.0,22.8981,22.8981,22.8853,22.8981,5800.0
2011-01-07 13:25:00,35.61,35.61,35.57,35.58,5100.0,22.8981,22.8981,22.8724,22.8788,5100.0
2011-01-07 13:30:00,35.6,35.61,35.59,35.61,8200.0,22.8917,22.8981,22.8853,22.8981,8200.0
2011-01-07 13:35:00,35.62,35.64,35.62,35.63,9100.0,22.9045,22.9174,22.9045,22.911,9100.0
2011-01-07 13:40:00,35.64,35.64,35.61,35.62,13000.0,22.9174,22.9174,22.8981,22.9045,13000.0
2011-01-07 13:45:00,35.62,35.63,35.62,35.63,2500.0,22.9045,22.911,22.9045,22.911,2500.0
2011-01-07 13:50:00,35.61,35.61,35.58,35.6,5800.0,22.8981,22.8981,22.8788,22.8917,5800.0
2011-01-07 13:55:00,35.6,35.6,35.58,35.59,5400.0,22.8917,22.8917,22.8788,22.8853,5400.0
2011-01-07 14:00:00,35.58,35.61,35.58,35.61,5700.0,22.8788,22.8981,22.8788,22.8981,5700.0
2011-01-07 14:05:00,35.61,35.62,35.58,35.58,9900.0,22.8981,22.9045,22.8788,22.8788,9900.0
2011-01-07 14:10:00,35.6,35.62,35.6,35.62,5600.0,22.8917,22.9045,22.8917,22.9045,5600.0
2011-01-07 14:15:00,35.62,35.63,35.62,35.62,2100.0,22.9045,22.911,22.9045,22.9045,2100.0
2011-01-07 14:20:00,35.63,35.66,35.63,35.65,15800.0,22.911,22.9303,22.911,22.9238,15800.0
2011-01-07 14:25:00,35.64,35.65,35.63,35.65,3700.0,22.9174,22.9238,22.911,22.9238,3700.0
2011-01-07 14:30:00,35.64,35.64,35.62,35.64,12700.0,22.9174,22.9174,22.9045,22.9174,12700.0
2011-01-07 14:35:00,35.64,35.67,35.63,35.66,8800.0,22.9174,22.9367,22.911,22.9303,8800.0
2011-01-07 14:40:00,35.67,35.67,35.65,35.66,6400.0,22.9367,22.9367,22.9238,22.9303,6400.0
2011-01-07 14:45:00,35.66,35.67,35.64,35.67,16100.0,22.9303,22.9367,22.9174,22.9367,16100.0
2011-01-07 14:50:00,35.68,35.68,35.67,35.67,10100.0,22.9431,22.9431,22.9367,22.9367,10100.0
2011-01-07 14:55:00,35.67,35.69,35.65,35.65,6500.0,22.9367,22.9496,22.9238,22.9238,6500.0
2011-01-07 15:00:00,35.65,35.67,35.65,35.66,8100.0,22.9238,22.9367,22.9238,22.9303,8100.0
2011-01-07 15:05:00,35.66,35.68,35.66,35.67,4200.0,22.9303,22.9431,22.9303,22.9367,4200.0
2011-01-07 15:10:00,35.66,35.68,35.64,35.64,6200.0,22.9303,22.9431,22.9174,22.9174,6200.0
2011-01-07 15:15:00,35.66,35.71,35.66,35.71,48900.0,22.9303,22.9624,22.9303,22.9624,48900.0
2011-01-07 15:20:00,35.7,35.71,35.68,35.69,32400.0,22.956,22.9624,22.9431,22.9496,32400.0
2011-01-07 15:25:00,35.7,35.71,35.68,35.68,10100.0,22.956,22.9624,22.9431,22.9431,10100.0
2011-01-07 15:30:00,35.69,35.7,35.65,35.69,16900.0,22.9496,22.956,22.9238,22.9496,16900.0
2011-01-07 15:35:00,35.69,35.71,35.67,35.69,14900.0,22.9496,22.9624,22.9367,22.9496,14900.0
2011-01-07 15:40:00,35.69,35.71,35.68,35.69,43900.0,22.9496,22.9624,22.9431,22.9496,43900.0
2011-01-07 15:45:00,35.69,35.71,35.68,35.68,19600.0,22.9496,22.9624,22.9431,22.9431,19600.0
2011-01-07 15:50:00,35.68,35.7,35.68,35.69,11300.0,22.9431,22.956,22.9431,22.9496,11300.0
2011-01-07 15:55:00,35.69,35.7,35.66,35.66,62100.0,22.9496,22.956,22.9303,22.9303,62100.0
2011-01-10 09:30:00,35.44,35.45,35.36,35.37,132000.0,22.7888,22.7952,22.7374,22.7438,132000.0
2011-01-10 09:35:00,35.39,35.42,35.38,35.38,30400.0,22.7567,22.7759,22.7502,22.7502,30400.0
2011-01-10 09:40:00,35.38,35.43,35.38,35.42,28100.0,22.7502,22.7824,22.7502,22.7759,28100.0
2011-01-10 09:45:00,35.43,35.44,35.42,35.42,9400.0,22.7824,22.7888,22.7759,22.7759,9400.0
2011-01-10 09:50:00,35.42,35.42,35.35,35.36,23700.0,22.7759,22.7759,22.7309,22.7374,23700.0
2011-01-10 09:55:00,35.39,35.39,35.28,35.3,31700.0,22.7567,22.7567,22.6859,22.6988,31700.0
2011-01-10 10:00:00,35.29,35.32,35.27,35.32,16200.0,22.6924,22.7116,22.6795,22.7116,16200.0
2011-01-10 10:05:00,35.31,35.35,35.29,35.32,65700.0,22.7052,22.7309,22.6924,22.7116,65700.0
2011-01-10 10:10:00,35.33,35.37,35.33,35.36,15000.0,22.7181,22.7438,22.7181,22.7374,15000.0
2011-01-10 10:15:00,35.36,35.37,35.32,35.33,10700.0,22.7374,22.7438,22.7116,22.7181,10700.0
2011-01-10 10:20:00,35.33,35.37,35.31,35.37,14900.0,22.7181,22.7438,22.7052,22.7438,14900.0
2011-01-10 10:25:00,35.37,35.42,35.37,35.4,10300.0,22.7438,22.7759,22.7438,22.7631,10300.0
2011-01-10 10:30:00,35.42,35.51,35.42,35.47,37300.0,22.7759,22.8338,22.7759,22.8081,37300.0
2011-01-10 10:35:00,35.47,35.47,35.43,35.43,18400.0,22.8081,22.8081,22.7824,22.7824,18400.0
2011-01-10 10:40:00,35.44,35.48,35.44,35.46,39700.0,22.7888,22.8145,22.7888,22.8017,39700.0
2011-01-10 10:45:00,35.46,35.48,35.44,35.47,16600.0,22.8017,22.8145,22.7888,22.8081,16600.0
2011-01-10 10:50:00,35.48,35.48,35.44,35.45,12000.0,22.8145,22.8145,22.7888,22.7952,12000.0
2011-01-10 10:55:00,35.44,35.45,35.4,35.44,16500.0,22.7888,22.7952,22.7631,22.7888,16500.0
2011-01-10 11:00:00,35.42,35.45,35.41,35.41,12900.0,22.7759,22.7952,22.7695,22.7695,12900.0
2011-01-10 11:05:00,35.41,35.41,35.39,35.41,9300.0,22.7695,22.7695,22.7567,22.7695,9300.0
2011-01-10 11:10:00,35.42,35.44,35.41,35.41,27900.0,22.7759,22.7888,22.7695,22.7695,27900.0
2011-01-10 11:15:00,35.43,35.44,35.38,35.41,53100.0,22.7824,22.7888,22.7502,22.7695,53100.0
2011-01-10 11:20:00,35.41,35.43,35.4,35.41,11700.0,22.7695,22.7824,22.7631,22.7695,11700.0
2011-01-10 11:25:00,35.4,35.46,35.4,35.44,13400.0,22.7631,22.8017,22.7631,22.7888,13400.0
2011-01-10 11:30:00,35.44,35.45,35.42,35.43,18800.0,22.7888,22.7952,22.7759,22.7824,18800.0
2011-01-10 11:35:00,35.44,35.44,35.41,35.43,11100.0,22.7888,22.7888,22.7695,22.7824,11100.0
2011-01-10 11:40:00,35.43,35.48,35.42,35.48,34200.0,22.7824,22.8145,22.7759,22.8145,34200.0
2011-01-10 11:45:00,35.47,35.49,35.47,35.49,19900.0,22.8081,22.821,22.8081,22.821,19900.0
2011-01-10 11:50:00,35.49,35.49,35.47,35.49,22400.0,22.821,22.821,22.8081,22.821,22400.0
2011-01-10 11:55:00,35.48,35.51,35.48,35.5,11100.0,22.8145,22.8338,22.8145,22.8274,11100.0
2011-01-10 12:00:00,35.5,35.55,35.5,35.54,4300.0,22.8274,22.8595,22.8274,22.8531,4300.0
2011-01-10 12:05:00,35.55,35.56,35.53,35.54,18200.0,22.8595,22.866,22.8467,22.8531,18200.0
2011-01-10 12:10:00,35.54,35.55,35.51,35.51,30500.0,22.8531,22.8595,22.8338,22.8338,30500.0
2011-01-10 12:15:00,35.5,35.53,35.48,35.51,11100.0,22.8274,22.8467,22.8145,22.8338,11100.0
2011-01-10 12:20:00,35.51,35.54,35.5,35.53,10500.0,22.8338,22.8531,22.8274,22.8467,10500.0
2011-01-10 12:25:00,35.54,35.56,35.54,35.54,16200.0,22.8531,22.866,22.8531,22.8531,16200.0
2011-01-10 12:30:00,35.53,35.56,35.52,35.56,7000.0,22.8467,22.866,22.8402,22.866,7000.0
2011-01-10 12:35:00,35.56,35.57,35.54,35.55,11100.0,22.866,22.8724,22.8531,22.8595,11100.0
2011-01-10 12:40:00,35.55,35.57,35.55,35.56,6800.0,22.8595,22.8724,22.8595,22.866,6800.0
2011-01-10 12:45:00,35.56,35.56,35.55,35.56,9300.0,22.866,22.866,22.8595,22.866,9300.0
2011-01-10 12:50:00,35.56,35.57,35.54,35.54,7300.0,22.866,22.8724,22.8531,22.8531,7300.0
2011-01-10 12:55:00,35.54,35.54,35.53,35.53,3300.0,22.8531,22.8531,22.8467,22.8467,3300.0
2011-01-10 13:00:00,35.52,35.53,35.52,35.52,10600.0,22.8402,22.8467,22.8402,22.8402,10600.0
2011-01-10 13:05:00,35.53,35.56,35.53,35.56,5700.0,22.8467,22.866,22.8467,22.866,5700.0
2011-01-10 13:10:00,35.55,35.56,35.54,35.56,29100.0,22.8595,22.866,22.8531,22.866,29100.0
2011-01-10 13:15:00,35.56,35.56,35.54,35.54,10300.0,22.866,22.866,22.8531,22.8531,10300.0
2011-01-10 13:20:00,35.54,35.55,35.53,35.53,2400.0,22.8531,22.8595,22.8467,22.8467,2400.0
2011-01-10 13:25:00,35.54,35.58,35.53,35.56,14900.0,22.8531,22.8788,22.8467,22.866,14900.0
2011-01-10 13:30:00,35.56,35.59,35.56,35.58,5000.0,22.866,22.8853,22.866,22.8788,5000.0
2011-01-10 13:35:00,35.58,35.61,35.58,35.59,4800.0,22.8788,22.8981,22.8788,22.8853,4800.0
2011-01-10 13:40:00,35.59,35.6,35.58,35.59,11600.0,22.8853,22.8917,22.8788,22.8853,11600.0
2011-01-10 13:45:00,35.58,35.6,35.58,35.6,1600.0,22.8788,22.8917,22.8788,22.8917,1600.0
2011-01-10 13:50:00,35.59,35.6,35.57,35.59,9900.0,22.8853,22.8917,22.8724,22.8853,9900.0
2011-01-10 13:55:00,35.58,35.59,35.56,35.56,4800.0,22.8788,22.8853,22.866,22.866,4800.0
2011-01-10 14:00:00,35.56,35.56,35.53,35.53,9600.0,22.866,22.866,22.8467,22.8467,9600.0
2011-01-10 14:05:00,35.52,35.53,35.51,35.53,8500.0,22.8402,22.8467,22.8338,22.8467,8500.0
2011-01-10 14:10:00,35.53,35.55,35.53,35.55,4100.0,22.8467,22.8595,22.8467,22.8595,4100.0
2011-01-10 14:15:00,35.54,35.55,35.54,35.54,2600.0,22.8531,22.8595,22.8531,22.8531,2600.0
2011-01-10 14:20:00,35.55,35.57,35.55,35.57,19800.0,22.8595,22.8724,22.8595,22.8724,19800.0
2011-01-10 14:25:00,35.57,35.58,35.57,35.57,4400.0,22.8724,22.8788,22.8724,22.8724,4400.0
2011-01-10 14:30:00,35.58,35.59,35.57,35.59,7300.0,22.8788,22.8853,22.8724,22.8853,7300.0
2011-01-10 14:35:00,35.59,35.59,35.57,35.58,2100.0,22.8853,22.8853,22.8724,22.8788,2100.0
2011-01-10 14:40:00,35.58,35.58,35.57,35.57,6000.0,22.8788,22.8788,22.8724,22.8724,6000.0
2011-01-10 14:45:00,35.57,35.58,35.55,35.56,16200.0,22.8724,22.8788,22.8595,22.866,16200.0
2011-01-10 14:50:00,35.56,35.57,35.55,35.57,7700.0,22.866,22.8724,22.8595,22.8724,7700.0
2011-01-10 14:55:00,35.57,35.6,35.57,35.59,3200.0,22.8724,22.8917,22.8724,22.8853,3200.0
2011-01-10 15:00:00,35.59,35.59,35.57,35.57,8000.0,22.8853,22.8853,22.8724,22.8724,8000.0
2011-01-10 15:05:00,35.57,35.59,35.57,35.58,32000.0,22.8724,22.8853,22.8724,22.8788,32000.0
2011-01-10 15:10:00,35.59,35.6,35.58,35.58,27900.0,22.8853,22.8917,22.8788,22.8788,27900.0
2011-01-10 15:15:00,35.59,35.6,35.58,35.58,20800.0,22.8853,22.8917,22.8788,22.8788,20800.0
2011-01-10 15:20:00,35.59,35.6,35.59,35.6,16600.0,22.8853,22.8917,22.8853,22.8917,16600.0
2011-01-10 15:25:00,35.61,35.62,35.59,35.62,22800.0,22.8981,22.9045,22.8853,22.9045,22800.0
2011-01-10 15:30:00,35.62,35.62,35.6,35.61,12800.0,22.9045,22.9045,22.8917,22.8981,12800.0
2011-01-10 15:35:00,35.6,35.62,35.6,35.62,11400.0,22.8917,22.9045,22.8917,22.9045,11400.0
2011-01-10 15:40:00,35.61,35.62,35.61,35.62,8700.0,22.8981,22.9045,22.8981,22.9045,8700.0
2011-01-10 15:45:00,35.61,35.62,35.61,35.62,33300.0,22.8981,22.9045,22.8981,22.9045,33300.0
2011-01-10 15:50:00,35.61,35.62,35.6,35.61,26100.0,22.8981,22.9045,22.8917,22.8981,26100.0
2011-01-10 15:55:00,35.61,35.65,35.57,35.57,63400.0,22.8981,22.9238,22.8724,22.8724,63400.0
2011-01-11 09:30:00,35.83,35.84,35.81,35.83,43600.0,23.0396,23.046,23.0267,23.0396,43600.0
2011-01-11 09:35:00,35.83,35.83,35.76,35.78,80200.0,23.0396,23.0396,22.9946,23.0074,80200.0
2011-01-11 09:40:00,35.78,35.8,35.76,35.77,23000.0,23.0074,23.0203,22.9946,23.001,23000.0
2011-01-11 09:45:00,35.76,35.76,35.69,35.7,16300.0,22.9946,22.9946,22.9496,22.956,16300.0
2011-01-11 09:50:00,35.71,35.72,35.7,35.71,23900.0,22.9624,22.9689,22.956,22.9624,23900.0
2011-01-11 09:55:00,35.72,35.73,35.68,35.68,6100.0,22.9689,22.9753,22.9431,22.9431,6100.0
2011-01-11 10:00:00,35.68,35.72,35.66,35.71,18500.0,22.9431,22.9689,22.9303,22.9624,18500.0
2011-01-11 10:05:00,35.71,35.75,35.71,35.75,22200.0,22.9624,22.9881,22.9624,22.9881,22200.0
2011-01-11 10:10:00,35.75,35.75,35.73,35.73,14600.0,22.9881,22.9881,22.9753,22.9753,14600.0
2011-01-11 10:15:00,35.72,35.72,35.7,35.71,7500.0,22.9689,22.9689,22.956,22.9624,7500.0
2011-01-11 10:20:00,35.72,35.72,35.68,35.69,6800.0,22.9689,22.9689,22.9431,22.9496,6800.0
2011-01-11 10:25:00,35.69,35.71,35.68,35.71,6500.0,22.9496,22.9624,22.9431,22.9624,6500.0
2011-01-11 10:30:00,35.73,35.74,35.72,35.72,5900.0,22.9753,22.9817,22.9689,22.9689,5900.0
2011-01-11 10:35:00,35.71,35.72,35.71,35.72,7700.0,22.9624,22.9689,22.9624,22.9689,7700.0
2011-01-11 10:40:00,35.72,35.73,35.71,35.72,10700.0,22.9689,22.9753,22.9624,22.9689,10700.0
2011-01-11 10:45:00,35.71,35.72,35.7,35.71,13500.0,22.9624,22.9689,22.956,22.9624,13500.0
2011-01-11 10:50:00,35.7,35.76,35.7,35.74,12100.0,22.956,22.9946,22.956,22.9817,12100.0
2011-01-11 10:55:00,35.74,35.76,35.72,35.76,22300.0,22.9817,22.9946,22.9689,22.9946,22300.0
2011-01-11 11:00:00,35.78,35.84,35.78,35.83,27500.0,23.0074,23.046,23.0074,23.0396,27500.0
2011-01-11 11:05:00,35.84,35.88,35.84,35.87,10700.0,23.046,23.0717,23.046,23.0653,10700.0
2011-01-11 11:10:00,35.87,35.87,35.85,35.86,14000.0,23.0653,23.0653,23.0524,23.0589,14000.0
2011-01-11 11:15:00,35.86,35.86,35.82,35.82,8500.0,23.0589,23.0589,23.0332,23.0332,8500.0
2011-01-11 11:20:00,35.83,35.86,35.82,35.86,3500.0,23.0396,23.0589,23.0332,23.0589,3500.0
2011-01-11 11:25:00,35.86,35.88,35.85,35.86,34100.0,23.0589,23.0717,23.0524,23.0589,34100.0
2011-01-11 11:30:00,35.88,35.9,35.88,35.89,40800.0,23.0717,23.0846,23.0717,23.0782,40800.0
2011-01-11 11:35:00,35.87,35.88,35.83,35.83,41700.0,23.0653,23.0717,23.0396,23.0396,41700.0
2011-01-11 11:40:00,35.84,35.86,35.84,35.85,17500.0,23.046,23.0589,23.046,23.0524,17500.0
2011-01-11 11:45:00,35.84,35.87,35.84,35.87,35600.0,23.046,23.0653,23.046,23.0653,35600.0
2011-01-11 11:50:00,35.87,35.88,35.86,35.86,68200.0,23.0653,23.0717,23.0589,23.0589,68200.0
2011-01-11 11:55:00,35.86,35.87,35.85,35.87,28000.0,23.0589,23.0653,23.0524,23.0653,28000.0
2011-01-11 12:00:00,35.86,35.86,35.84,35.84,6700.0,23.0589,23.0589,23.046,23.046,6700.0
2011-01-11 12:05:00,35.83,35.85,35.82,35.84,4700.0,23.0396,23.0524,23.0332,23.046,4700.0
2011-01-11 12:10:00,35.84,35.86,35.84,35.86,10700.0,23.046,23.0589,23.046,23.0589,10700.0
2011-01-11 12:15:00,35.86,35.88,35.86,35.87,49100.0,23.0589,23.0717,23.0589,23.0653,49100.0
2011-01-11 12:20:00,35.86,35.87,35.85,35.86,17600.0,23.0589,23.0653,23.0524,23.0589,17600.0
2011-01-11 12:25:00,35.86,35.86,35.84,35.84,11400.0,23.0589,23.0589,23.046,23.046,11400.0
2011-01-11 12:30:00,35.84,35.87,35.84,35.87,4300.0,23.046,23.0653,23.046,23.0653,4300.0
2011-01-11 12:35:00,35.86,35.87,35.85,35.87,18900.0,23.0589,23.0653,23.0524,23.0653,18900.0
2011-01-11 12:40:00,35.86,35.87,35.84,35.85,10000.0,23.0589,23.0653,23.046,23.0524,10000.0
2011-01-11 12:45:00,35.85,35.86,35.85,35.85,20600.0,23.0524,23.0589,23.0524,23.0524,20600.0
2011-01-11 12:50:00,35.87,35.88,35.86,35.86,68600.0,23.0653,23.0717,23.0589,23.0589,68600.0
2011-01-11 12:55:00,35.86,35.87,35.85,35.87,25900.0,23.0589,23.0653,23.0524,23.0653,25900.0
2011-01-11 13:00:00,35.88,35.89,35.86,35.86,31800.0,23.0717,23.0782,23.0589,23.0589,31800.0
2011-01-11 13:05:00,35.86,35.86,35.82,35.82,15900.0,23.0589,23.0589,23.0332,23.0332,15900.0
2011-01-11 13:10:00,35.82,35.82,35.75,35.76,29000.0,23.0332,23.0332,22.9881,22.9946,29000.0
2011-01-11 13:15:00,35.76,35.79,35.75,35.78,28800.0,22.9946,23.0139,22.9881,23.0074,28800.0
2011-01-11 13:20:00,35.78,35.8,35.77,35.8,11300.0,23.0074,23.0203,23.001,23.0203,11300.0
2011-01-11 13:25:00,35.8,35.82,35.8,35.81,13500.0,23.0203,23.0332,23.0203,23.0267,13500.0
2011-01-11 13:30:00,35.82,35.83,35.8,35.83,23600.0,23.0332,23.0396,23.0203,23.0396,23600.0
2011-01-11 13:35:00,35.83,35.84,35.82,35.82,7200.0,23.0396,23.046,23.0332,23.0332,7200.0
2011-01-11 13:40:00,35.81,35.82,35.79,35.8,8200.0,23.0267,23.0332,23.0139,23.0203,8200.0
2011-01-11 13:45:00,35.81,35.81,35.79,35.79,1400.0,23.0267,23.0267,23.0139,23.0139,1400.0
2011-01-11 13:50:00,35.79,35.81,35.78,35.79,11600.0,23.0139,23.0267,23.0074,23.0139,11600.0
2011-01-11 13:55:00,35.79,35.79,35.74,35.74,5800.0,23.0139,23.0139,22.9817,22.9817,5800.0
2011-01-11 14:00:00,35.74,35.77,35.72,35.74,10500.0,22.9817,23.001,22.9689,22.9817,10500.0
2011-01-11 14:05:00,35.74,35.75,35.7,35.75,34800.0,22.9817,22.9881,22.956,22.9881,34800.0
2011-01-11 14:10:00,35.76,35.78,35.75,35.77,13500.0,22.9946,23.0074,22.9881,23.001,13500.0
2011-01-11 14:15:00,35.77,35.79,35.77,35.79,9900.0,23.001,23.0139,23.001,23.0139,9900.0
2011-01-11 14:20:00,35.79,35.8,35.78,35.78,29600.0,23.0139,23.0203,23.0074,23.0074,29600.0
2011-01-11 14:25:00,35.78,35.84,35.78,35.83,19900.0,23.0074,23.046,23.0074,23.0396,19900.0
2011-01-11 14:30:00,35.83,35.83,35.8,35.8,6100.0,23.0396,23.0396,23.0203,23.0203,6100.0
2011-01-11 14:35:00,35.81,35.83,35.79,35.83,17000.0,23.0267,23.0396,23.0139,23.0396,17000.0
2011-01-11 14:40:00,35.82,35.85,35.81,35.84,56500.0,23.0332,23.0524,23.0267,23.046,56500.0
2011-01-11 14:45:00,35.85,35.85,35.83,35.84,20100.0,23.0524,23.0524,23.0396,23.046,20100.0
2011-01-11 14:50:00,35.83,35.84,35.8,35.8,9200.0,23.0396,23.046,23.0203,23.0203,9200.0
2011-01-11 14:55:00,35.8,35.83,35.8,35.83,4800.0,23.0203,23.0396,23.0203,23.0396,4800.0
2011-01-11 15:00:00,35.83,35.83,35.81,35.83,12700.0,23.0396,23.0396,23.0267,23.0396,12700.0
2011-01-11 15:05:00,35.83,35.86,35.83,35.85,16100.0,23.0396,23.0589,23.0396,23.0524,16100.0
2011-01-11 15:10:00,35.85,35.85,35.83,35.84,24500.0,23.0524,23.0524,23.0396,23.046,24500.0
2011-01-11 15:15:00,35.85,35.85,35.83,35.84,41800.0,23.0524,23.0524,23.0396,23.046,41800.0
2011-01-11 15:20:00,35.84,35.84,35.81,35.82,14500.0,23.046,23.046,23.0267,23.0332,14500.0
2011-01-11 15:25:00,35.81,35.83,35.81,35.82,5700.0,23.0267,23.0396,23.0267,23.0332,5700.0
2011-01-11 15:30:00,35.82,35.82,35.8,35.82,7200.0,23.0332,23.0332,23.0203,23.0332,7200.0
2011-01-11 15:35:00,35.83,35.87,35.83,35.85,8300.0,23.0396,23.0653,23.0396,23.0524,8300.0
2011-01-11 15:40:00,35.85,35.86,35.83,35.84,23800.0,23.0524,23.0589,23.0396,23.046,23800.0
2011-01-11 15:45:00,35.84,35.87,35.84,35.87,7100.0,23.046,23.0653,23.046,23.0653,7100.0
2011-01-11 15:50:00,35.86,35.88,35.86,35.87,54300.0,23.0589,23.0717,23.0589,23.0653,54300.0
2011-01-11 15:55:00,35.87,35.87,35.84,35.84,26100.0,23.0653,23.0653,23.046,23.046,26100.0
2011-01-12 09:30:00,36.28,36.31,36.24,36.25,72200.0,23.3289,23.3482,23.3032,23.3097,72200.0
2011-01-12 09:35:00,36.25,36.28,36.25,36.27,22300.0,23.3097,23.3289,23.3097,23.3225,22300.0
2011-01-12 09:40:00,36.26,36.26,36.23,36.23,39400.0,23.3161,23.3161,23.2968,23.2968,39400.0
2011-01-12 09:45:00,36.22,36.23,36.21,36.22,17400.0,23.2904,23.2968,23.2839,23.2904,17400.0
2011-01-12 09:50:00,36.22,36.25,36.21,36.25,31200.0,23.2904,23.3097,23.2839,23.3097,31200.0
2011-01-12 09:55:00,36.26,36.27,36.25,36.26,27300.0,23.3161,23.3225,23.3097,23.3161,27300.0
2011-01-12 10:00:00,36.26,36.29,36.26,36.27,28300.0,23.3161,23.3354,23.3161,23.3225,28300.0
2011-01-12 10:05:00,36.26,36.27,36.25,36.26,9100.0,23.3161,23.3225,23.3097,23.3161,9100.0
2011-01-12 10:10:00,36.26,36.28,36.25,36.28,49900.0,23.3161,23.3289,23.3097,23.3289,49900.0
2011-01-12 10:15:00,36.27,36.29,36.27,36.29,20200.0,23.3225,23.3354,23.3225,23.3354,20200.0
2011-01-12 10:20:00,36.29,36.33,36.29,36.33,100500.0,23.3354,23.3611,23.3354,23.3611,100500.0
2011-01-12 10:25:00,36.32,36.35,36.32,36.32,106600.0,23.3547,23.374,23.3547,23.3547,106600.0
2011-01-12 10:30:00,36.32,36.34,36.32,36.32,26500.0,23.3547,23.3675,23.3547,23.3547,26500.0
2011-01-12 10:35:00,36.33,36.34,36.31,36.31,74500.0,23.3611,23.3675,23.3482,23.3482,74500.0
2011-01-12 10:40:00,36.31,36.31,36.3,36.31,23000.0,23.3482,23.3482,23.3418,23.3482,23000.0
2011-01-12 10:45:00,36.32,36.34,36.32,36.33,17700.0,23.3547,23.3675,23.3547,23.3611,17700.0
2011-01-12 10:50:00,36.33,36.37,36.33,36.36,5200.0,23.3611,23.3868,23.3611,23.3804,5200.0
2011-01-12 10:55:00,36.37,36.4,36.37,36.4,18500.0,23.3868,23.4061,23.3868,23.4061,18500.0
2011-01-12 11:00:00,36.39,36.41,36.39,36.4,45800.0,23.3997,23.4125,23.3997,23.4061,45800.0
2011-01-12 11:05:00,36.41,36.46,36.41,36.46,90200.0,23.4125,23.4447,23.4125,23.4447,90200.0
2011-01-12 11:10:00,36.46,36.47,36.45,36.47,54000.0,23.4447,23.4511,23.4383,23.4511,54000.0
2011-01-12 11:15:00,36.46,36.47,36.46,36.46,4000.0,23.4447,23.4511,23.4447,23.4447,4000.0
2011-01-12 11:20:00,36.46,36.47,36.44,36.45,23600.0,23.4447,23.4511,23.4318,23.4383,23600.0
2011-01-12 11:25:00,36.45,36.45,36.42,36.43,18800.0,23.4383,23.4383,23.419,23.4254,18800.0
2011-01-12 11:30:00,36.43,36.45,36.43,36.45,10100.0,23.4254,23.4383,23.4254,23.4383,10100.0
2011-01-12 11:35:00,36.45,36.47,36.44,36.46,10300.0,23.4383,23.4511,23.4318,23.4447,10300.0
2011-01-12 11:40:00,36.46,36.47,36.45,36.47,3900.0,23.4447,23.4511,23.4383,23.4511,3900.0
2011-01-12 11:45:00,36.47,36.48,36.46,36.47,25100.0,23.4511,23.4576,23.4447,23.4511,25100.0
2011-01-12 11:50:00,36.46,36.46,36.45,36.45,1400.0,23.4447,23.4447,23.4383,23.4383,1400.0
2011-01-12 11:55:00,36.46,36.48,36.45,36.46,47000.0,23.4447,23.4576,23.4383,23.4447,47000.0
2011-01-12 12:00:00,36.46,36.48,36.45,36.47,57300.0,23.4447,23.4576,23.4383,23.4511,57300.0
2011-01-12 12:05:00,36.46,36.49,36.46,36.47,130400.0,23.4447,23.464,23.4447,23.4511,130400.0
2011-01-12 12:10:00,36.47,36.51,36.46,36.51,34300.0,23.4511,23.4768,23.4447,23.4768,34300.0
2011-01-12 12:15:00,36.52,36.56,36.52,36.54,67500.0,23.4833,23.509,23.4833,23.4961,67500.0
2011-01-12 12:20:00,36.54,36.58,36.53,36.58,68500.0,23.4961,23.5219,23.4897,23.5219,68500.0
2011-01-12 12:25:00,36.59,36.62,36.58,36.6,99100.0,23.5283,23.5476,23.5219,23.5347,99100.0
2011-01-12 12:30:00,36.6,36.61,36.57,36.57,103800.0,23.5347,23.5411,23.5154,23.5154,103800.0
2011-01-12 12:35:00,36.57,36.58,36.56,36.56,29900.0,23.5154,23.5219,23.509,23.509,29900.0
2011-01-12 12:40:00,36.56,36.57,36.55,36.55,29500.0,23.509,23.5154,23.5026,23.5026,29500.0
2011-01-12 12:45:00,36.55,36.56,36.54,36.56,16500.0,23.5026,23.509,23.4961,23.509,16500.0
2011-01-12 12:50:00,36.56,36.57,36.55,36.55,36500.0,23.509,23.5154,23.5026,23.5026,36500.0
2011-01-12 12:55:00,36.55,36.56,36.54,36.54,84100.0,23.5026,23.509,23.4961,23.4961,84100.0
2011-01-12 13:00:00,36.55,36.58,36.55,36.58,60700.0,23.5026,23.5219,23.5026,23.5219,60700.0
2011-01-12 13:05:00,36.58,36.58,36.53,36.54,96800.0,23.5219,23.5219,23.4897,23.4961,96800.0
2011-01-12 13:10:00,36.54,36.56,36.54,36.56,14500.0,23.4961,23.509,23.4961,23.509,14500.0
2011-01-12 13:15:00,36.56,36.58,36.55,36.58,41100.0,23.509,23.5219,23.5026,23.5219,41100.0
2011-01-12 13:20:00,36.59,36.6,36.57,36.58,113000.0,23.5283,23.5347,23.5154,23.5219,113000.0
2011-01-12 13:25:00,36.58,36.6,36.58,36.6,23400.0,23.5219,23.5347,23.5219,23.5347,23400.0
2011-01-12 13:30:00,36.6,36.61,36.6,36.61,37500.0,23.5347,23.5411,23.5347,23.5411,37500.0
2011-01-12 13:35:00,36.61,36.61,36.59,36.6,86300.0,23.5411,23.5411,23.5283,23.5347,86300.0
2011-01-12 13:40:00,36.6,36.61,36.59,36.6,75900.0,23.5347,23.5411,23.5283,23.5347,75900.0
2011-01-12 13:45:00,36.6,36.61,36.6,36.6,62200.0,23.5347,23.5411,23.5347,23.5347,62200.0
2011-01-12 13:50:00,36.59,36.61,36.59,36.6,25900.0,23.5283,23.5411,23.5283,23.5347,25900.0
2011-01-12 13:55:00,36.61,36.63,36.61,36.63,27200.0,23.5411,23.554,23.5411,23.554,27200.0
2011-01-12 14:00:00,36.63,36.63,36.58,36.6,45400.0,23.554,23.554,23.5219,23.5347,45400.0
2011-01-12 14:05:00,36.59,36.59,36.58,36.58,71300.0,23.5283,23.5283,23.5219,23.5219,71300.0
2011-01-12 14:10:00,36.58,36.6,36.57,36.59,26100.0,23.5219,23.5347,23.5154,23.5283,26100.0
2011-01-12 14:15:00,36.59,36.6,36.57,36.57,67000.0,23.5283,23.5347,23.5154,23.5154,67000.0
2011-01-12 14:20:00,36.57,36.59,36.56,36.59,9700.0,23.5154,23.5283,23.509,23.5283,9700.0
2011-01-12 14:25:00,36.59,36.61,36.59,36.6,40100.0,23.5283,23.5411,23.5283,23.5347,40100.0
2011-01-12 14:30:00,36.61,36.62,36.6,36.61,94900.0,23.5411,23.5476,23.5347,23.5411,94900.0
2011-01-12 14:35:00,36.62,36.62,36.61,36.61,10700.0,23.5476,23.5476,23.5411,23.5411,10700.0
2011-01-12 14:40:00,36.6,36.62,36.6,36.62,14100.0,23.5347,23.5476,23.5347,23.5476,14100.0
2011-01-12 14:45:00,36.62,36.63,36.61,36.61,24100.0,23.5476,23.554,23.5411,23.5411,24100.0
2011-01-12 14:50:00,36.61,36.62,36.61,36.62,16400.0,23.5411,23.5476,23.5411,23.5476,16400.0
2011-01-12 14:55:00,36.61,36.62,36.6,36.61,32800.0,23.5411,23.5476,23.5347,23.5411,32800.0
2011-01-12 15:00:00,36.61,36.62,36.6,36.61,42500.0,23.5411,23.5476,23.5347,23.5411,42500.0
2011-01-12 15:05:00,36.61,36.61,36.6,36.6,11800.0,23.5411,23.5411,23.5347,23.5347,11800.0
2011-01-12 15:10:00,36.6,36.6,36.56,36.57,181900.0,23.5347,23.5347,23.509,23.5154,181900.0
2011-01-12 15:15:00,36.57,36.58,36.56,36.56,51000.0,23.5154,23.5219,23.509,23.509,51000.0
2011-01-12 15:20:00,36.56,36.58,36.56,36.58,51100.0,23.509,23.5219,23.509,23.5219,51100.0
2011-01-12 15:25:00,36.58,36.58,36.56,36.57,12000.0,23.5219,23.5219,23.509,23.5154,12000.0
2011-01-12 15:30:00,36.57,36.57,36.55,36.57,29000.0,23.5154,23.5154,23.5026,23.5154,29000.0
2011-01-12 15:35:00,36.57,36.58,36.55,36.56,85400.0,23.5154,23.5219,23.5026,23.509,85400.0
2011-01-12 15:40:00,36.56,36.56,36.55,36.55,50800.0,23.509,23.509,23.5026,23.5026,50800.0
2011-01-12 15:45:00,36.55,36.58,36.55,36.57,70300.0,23.5026,23.5219,23.5026,23.5154,70300.0
2011-01-12 15:50:00,36.56,36.61,36.56,36.6,105500.0,23.509,23.5411,23.509,23.5347,105500.0
2011-01-12 15:55:00,36.59,36.61,36.59,36.59,161600.0,23.5283,23.5411,23.5283,23.5283,161600.0
2011-01-13 09:30:00,36.89,36.91,36.88,36.89,59900.0,23.7212,23.7341,23.7148,23.7212,59900.0
2011-01-13 09:35:00,36.9,36.9,36.83,36.83,33300.0,23.7276,23.7276,23.6826,23.6826,33300.0
2011-01-13 09:40:00,36.83,36.84,36.8,36.83,6600.0,23.6826,23.689,23.6633,23.6826,6600.0
2011-01-13 09:45:00,36.81,36.83,36.8,36.82,11300.0,23.6697,23.6826,23.6633,23.6762,11300.0
2011-01-13 09:50:00,36.82,36.87,36.81,36.87,24300.0,23.6762,23.7083,23.6697,23.7083,24300.0
2011-01-13 09:55:00,36.86,36.87,36.83,36.84,25100.0,23.7019,23.7083,23.6826,23.689,25100.0
2011-01-13 10:00:00,36.85,36.86,36.76,36.76,69500.0,23.6955,23.7019,23.6376,23.6376,69500.0
2011-01-13 10:05:00,36.76,36.77,36.75,36.77,6500.0,23.6376,23.644,23.6312,23.644,6500.0
2011-01-13 10:10:00,36.76,36.78,36.73,36.77,22900.0,23.6376,23.6505,23.6183,23.644,22900.0
2011-01-13 10:15:00,36.76,36.79,36.76,36.79,45000.0,23.6376,23.6569,23.6376,23.6569,45000.0
2011-01-13 10:20:00,36.78,36.85,36.78,36.85,25500.0,23.6505,23.6955,23.6505,23.6955,25500.0
2011-01-13 10:25:00,36.84,36.87,36.84,36.84,65400.0,23.689,23.7083,23.689,23.689,65400.0
2011-01-13 10:30:00,36.83,36.85,36.82,36.82,16900.0,23.6826,23.6955,23.6762,23.6762,16900.0
2011-01-13 10:35:00,36.83,36.87,36.83,36.87,27900.0,23.6826,23.7083,23.6826,23.7083,27900.0
2011-01-13 10:40:00,36.87,36.87,36.84,36.85,8700.0,23.7083,23.7083,23.689,23.6955,8700.0
2011-01-13 10:45:00,36.86,36.86,36.83,36.83,10100.0,23.7019,23.7019,23.6826,23.6826,10100.0
2011-01-13 10:50:00,36.82,36.83,36.81,36.82,2400.0,23.6762,23.6826,23.6697,23.6762,2400.0
2011-01-13 10:55:00,36.83,36.86,36.82,36.86,10100.0,23.6826,23.7019,23.6762,23.7019,10100.0
2011-01-13 11:00:00,36.85,36.86,36.84,36.85,14200.0,23.6955,23.7019,23.689,23.6955,14200.0
2011-01-13 11:05:00,36.84,36.85,36.82,36.84,5900.0,23.689,23.6955,23.6762,23.689,5900.0
2011-01-13 11:10:00,36.83,36.85,36.83,36.85,4800.0,23.6826,23.6955,23.6826,23.6955,4800.0
2011-01-13 11:15:00,36.86,36.88,36.86,36.88,7700.0,23.7019,23.7148,23.7019,23.7148,7700.0
2011-01-13 11:20:00,36.89,36.89,36.88,36.89,8100.0,23.7212,23.7212,23.7148,23.7212,8100.0
2011-01-13 11:25:00,36.89,36.89,36.88,36.88,21000.0,23.7212,23.7212,23.7148,23.7148,21000.0
2011-01-13 11:30:00,36.89,36.98,36.89,36.98,18500.0,23.7212,23.7791,23.7212,23.7791,18500.0
2011-01-13 11:35:00,36.98,36.98,36.95,36.95,5500.0,23.7791,23.7791,23.7598,23.7598,5500.0
2011-01-13 11:40:00,36.95,36.95,36.92,36.92,10300.0,23.7598,23.7598,23.7405,23.7405,10300.0
2011-01-13 11:45:00,36.92,36.93,36.91,36.92,15400.0,23.7405,23.7469,23.7341,23.7405,15400.0
2011-01-13 11:50:00,36.92,36.92,36.9,36.91,12900.0,23.7405,23.7405,23.7276,23.7341,12900.0
2011-01-13 11:55:00,36.92,36.93,36.91,36.92,9200.0,23.7405,23.7469,23.7341,23.7405,9200.0
2011-01-13 12:00:00,36.93,36.93,36.91,36.92,9800.0,23.7469,23.7469,23.7341,23.7405,9800.0
2011-01-13 12:05:00,36.93,36.95,36.93,36.94,7700.0,23.7469,23.7598,23.7469,23.7533,7700.0
2011-01-13 12:10:00,36.94,36.94,36.92,36.93,5100.0,23.7533,23.7533,23.7405,23.7469,5100.0
2011-01-13 12:15:00,36.93,36.96,36.93,36.96,12500.0,23.7469,23.7662,23.7469,23.7662,12500.0
2011-01-13 12:20:00,36.95,36.95,36.94,36.94,13400.0,23.7598,23.7598,23.7533,23.7533,13400.0
2011-01-13 12:25:00,36.94,36.96,36.93,36.95,7300.0,23.7533,23.7662,23.7469,23.7598,7300.0
2011-01-13 12:30:00,36.94,36.96,36.92,36.92,9600.0,23.7533,23.7662,23.7405,23.7405,9600.0
2011-01-13 12:35:00,36.92,36.93,36.91,36.91,2900.0,23.7405,23.7469,23.7341,23.7341,2900.0
2011-01-13 12:40:00,36.92,36.94,36.92,36.93,10700.0,23.7405,23.7533,23.7405,23.7469,10700.0
2011-01-13 12:45:00,36.93,36.93,36.92,36.93,1500.0,23.7469,23.7469,23.7405,23.7469,1500.0
2011-01-13 12:50:00,36.92,36.92,36.91,36.92,10600.0,23.7405,23.7405,23.7341,23.7405,10600.0
2011-01-13 12:55:00,36.91,36.92,36.9,36.9,4700.0,23.7341,23.7405,23.7276,23.7276,4700.0
2011-01-13 13:00:00,36.9,36.9,36.85,36.87,15300.0,23.7276,23.7276,23.6955,23.7083,15300.0
2011-01-13 13:05:00,36.88,36.89,36.88,36.89,13100.0,23.7148,23.7212,23.7148,23.7212,13100.0
2011-01-13 13:10:00,36.89,36.91,36.89,36.9,12900.0,23.7212,23.7341,23.7212,23.7276,12900.0
2011-01-13 13:15:00,36.89,36.9,36.87,36.87,6300.0,23.7212,23.7276,23.7083,23.7083,6300.0
2011-01-13 13:20:00,36.88,36.88,36.86,36.88,6700.0,23.7148,23.7148,23.7019,23.7148,6700.0
2011-01-13 13:25:00,36.88,36.9,36.87,36.9,2700.0,23.7148,23.7276,23.7083,23.7276,2700.0
2011-01-13 13:30:00,36.9,36.9,36.89,36.89,2600.0,23.7276,23.7276,23.7212,23.7212,2600.0
2011-01-13 13:35:00,36.89,36.89,36.87,36.88,7600.0,23.7212,23.7212,23.7083,23.7148,7600.0
2011-01-13 13:40:00,36.88,36.89,36.87,36.87,26800.0,23.7148,23.7212,23.7083,23.7083,26800.0
2011-01-13 13:45:00,36.87,36.87,36.86,36.86,4400.0,23.7083,23.7083,23.7019,23.7019,4400.0
2011-01-13 13:50:00,36.86,36.88,36.86,36.88,16200.0,23.7019,23.7148,23.7019,23.7148,16200.0
2011-01-13 13:55:00,36.87,36.88,36.87,36.87,10100.0,23.7083,23.7148,23.7083,23.7083,10100.0
2011-01-13 14:00:00,36.88,36.89,36.87,36.89,6000.0,23.7148,23.7212,23.7083,23.7212,6000.0
2011-01-13 14:05:00,36.89,36.89,36.86,36.86,4500.0,23.7212,23.7212,23.7019,23.7019,4500.0
2011-01-13 14:10:00,36.87,36.87,36.81,36.81,6300.0,23.7083,23.7083,23.6697,23.6697,6300.0
2011-01-13 14:15:00,36.82,36.84,36.82,36.84,6000.0,23.6762,23.689,23.6762,23.689,6000.0
2011-01-13 14:20:00,36.83,36.84,36.82,36.82,8200.0,23.6826,23.689,23.6762,23.6762,8200.0
2011-01-13 14:25:00,36.83,36.84,36.82,36.82,12400.0,23.6826,23.689,23.6762,23.6762,12400.0
2011-01-13 14:30:00,36.83,36.84,36.81,36.82,6600.0,23.6826,23.689,23.6697,23.6762,6600.0
2011-01-13 14:35:00,36.82,36.83,36.81,36.81,8700.0,23.6762,23.6826,23.6697,23.6697,8700.0
2011-01-13 14:40:00,36.81,36.82,36.81,36.81,2000.0,23.6697,23.6762,23.6697,23.6697,2000.0
2011-01-13 14:45:00,36.81,36.81,36.78,36.78,6100.0,23.6697,23.6697,23.6505,23.6505,6100.0
2011-01-13 14:50:00,36.77,36.78,36.75,36.78,9400.0,23.644,23.6505,23.6312,23.6505,9400.0
2011-01-13 14:55:00,36.77,36.78,36.76,36.77,2100.0,23.644,23.6505,23.6376,23.644,2100.0
2011-01-13 15:00:00,36.77,36.78,36.76,36.77,4900.0,23.644,23.6505,23.6376,23.644,4900.0
2011-01-13 15:05:00,36.78,36.79,36.78,36.78,2800.0,23.6505,23.6569,23.6505,23.6505,2800.0
2011-01-13 15:10:00,36.78,36.8,36.77,36.79,20300.0,23.6505,23.6633,23.644,23.6569,20300.0
2011-01-13 15:15:00,36.79,36.79,36.76,36.78,18500.0,23.6569,23.6569,23.6376,23.6505,18500.0
2011-01-13 15:20:00,36.78,36.78,36.77,36.77,6800.0,23.6505,23.6505,23.644,23.644,6800.0
2011-01-13 15:25:00,36.77,36.77,36.74,36.75,7300.0,23.644,23.644,23.6247,23.6312,7300.0
2011-01-13 15:30:00,36.74,36.75,36.72,36.72,17000.0,23.6247,23.6312,23.6119,23.6119,17000.0
2011-01-13 15:35:00,36.73,36.74,36.7,36.72,38300.0,23.6183,23.6247,23.599,23.6119,38300.0
2011-01-13 15:40:00,36.71,36.71,36.69,36.71,22000.0,23.6054,23.6054,23.5926,23.6054,22000.0
2011-01-13 15:45:00,36.71,36.75,36.71,36.73,21500.0,23.6054,23.6312,23.6054,23.6183,21500.0
2011-01-13 15:50:00,36.72,36.75,36.71,36.71,170100.0,23.6119,23.6312,23.6054,23.6054,170100.0
2011-01-13 15:55:00,36.7,36.74,36.7,36.73,45600.0,23.599,23.6247,23.599,23.6183,45600.0
2011-01-14 09:30:00,36.65,36.66,36.6,36.63,36000.0,23.5669,23.5733,23.5347,23.554,36000.0
2011-01-14 09:35:00,36.63,36.69,36.63,36.66,46600.0,23.554,23.5926,23.554,23.5733,46600.0
2011-01-14 09:40:00,36.66,36.71,36.65,36.67,32800.0,23.5733,23.6054,23.5669,23.5797,32800.0
2011-01-14 09:45:00,36.66,36.67,36.64,36.65,11000.0,23.5733,23.5797,23.5604,23.5669,11000.0
2011-01-14 09:50:00,36.65,36.69,36.65,36.67,63400.0,23.5669,23.5926,23.5669,23.5797,63400.0
2011-01-14 09:55:00,36.66,36.72,36.63,36.7,194500.0,23.5733,23.6119,23.554,23.599,194500.0
2011-01-14 10:00:00,36.7,36.77,36.7,36.74,479600.0,23.599,23.644,23.599,23.6247,479600.0
2011-01-14 10:05:00,36.74,36.76,36.69,36.74,396000.0,23.6247,23.6376,23.5926,23.6247,396000.0
2011-01-14 10:10:00,36.73,36.76,36.72,36.74,137800.0,23.6183,23.6376,23.6119,23.6247,137800.0
2011-01-14 10:15:00,36.75,36.76,36.7,36.7,262700.0,23.6312,23.6376,23.599,23.599,262700.0
2011-01-14 10:20:00,36.7,36.72,36.69,36.7,132900.0,23.599,23.6119,23.5926,23.599,132900.0
2011-01-14 10:25:00,36.7,36.7,36.66,36.67,100200.0,23.599,23.599,23.5733,23.5797,100200.0
2011-01-14 10:30:00,36.66,36.7,36.65,36.7,80700.0,23.5733,23.599,23.5669,23.599,80700.0
2011-01-14 10:35:00,36.7,36.72,36.67,36.72,355100.0,23.599,23.6119,23.5797,23.6119,355100.0
2011-01-14 10:40:00,36.73,36.76,36.7,36.76,80400.0,23.6183,23.6376,23.599,23.6376,80400.0
2011-01-14 10:45:00,36.76,36.78,36.76,36.77,115100.0,23.6376,23.6505,23.6376,23.644,115100.0
2011-01-14 10:50:00,36.76,36.79,36.71,36.74,294300.0,23.6376,23.6569,23.6054,23.6247,294300.0
2011-01-14 10:55:00,36.73,36.74,36.71,36.74,68700.0,23.6183,23.6247,23.6054,23.6247,68700.0
2011-01-14 11:00:00,36.74,36.75,36.72,36.73,30900.0,23.6247,23.6312,23.6119,23.6183,30900.0
2011-01-14 11:05:00,36.73,36.78,36.73,36.78,32300.0,23.6183,23.6505,23.6183,23.6505,32300.0
2011-01-14 11:10:00,36.79,36.8,36.74,36.75,71000.0,23.6569,23.6633,23.6247,23.6312,71000.0
2011-01-14 11:15:00,36.74,36.75,36.71,36.72,30800.0,23.6247,23.6312,23.6054,23.6119,30800.0
2011-01-14 11:20:00,36.72,36.75,36.71,36.72,38100.0,23.6119,23.6312,23.6054,23.6119,38100.0
2011-01-14 11:25:00,36.72,36.75,36.71,36.74,49000.0,23.6119,23.6312,23.6054,23.6247,49000.0
2011-01-14 11:30:00,36.75,36.76,36.71,36.71,39300.0,23.6312,23.6376,23.6054,23.6054,39300.0
2011-01-14 11:35:00,36.71,36.71,36.69,36.69,27800.0,23.6054,23.6054,23.5926,23.5926,27800.0
2011-01-14 11:40:00,36.69,36.7,36.69,36.7,21000.0,23.5926,23.599,23.5926,23.599,21000.0
2011-01-14 11:45:00,36.71,36.72,36.68,36.7,61100.0,23.6054,23.6119,23.5862,23.599,61100.0
2011-01-14 11:50:00,36.7,36.71,36.69,36.69,10900.0,23.599,23.6054,23.5926,23.5926,10900.0
2011-01-14 11:55:00,36.7,36.71,36.68,36.7,31400.0,23.599,23.6054,23.5862,23.599,31400.0
2011-01-14 12:00:00,36.7,36.71,36.69,36.7,4400.0,23.599,23.6054,23.5926,23.599,4400.0
2011-01-14 12:05:00,36.71,36.72,36.71,36.72,8100.0,23.6054,23.6119,23.6054,23.6119,8100.0
2011-01-14 12:10:00,36.73,36.8,36.73,36.8,11600.0,23.6183,23.6633,23.6183,23.6633,11600.0
2011-01-14 12:15:00,36.8,36.82,36.62,36.79,3561200.0,23.6633,23.6762,23.5476,23.6569,3561200.0
2011-01-14 12:20:00,36.79,36.82,36.79,36.82,8900.0,23.6569,23.6762,23.6569,23.6762,8900.0
2011-01-14 12:25:00,36.82,36.83,36.78,36.79,15300.0,23.6762,23.6826,23.6505,23.6569,15300.0
2011-01-14 12:30:00,36.8,36.84,36.79,36.83,6300.0,23.6633,23.689,23.6569,23.6826,6300.0
2011-01-14 12:35:00,36.84,36.84,36.82,36.82,4300.0,23.689,23.689,23.6762,23.6762,4300.0
2011-01-14 12:40:00,36.81,36.81,36.81,36.81,500.0,23.6697,23.6697,23.6697,23.6697,500.0
2011-01-14 12:45:00,36.8,36.81,36.8,36.8,11600.0,23.6633,23.6697,23.6633,23.6633,11600.0
2011-01-14 12:50:00,36.8,36.8,36.77,36.8,59500.0,23.6633,23.6633,23.644,23.6633,59500.0
2011-01-14 12:55:00,36.79,36.8,36.78,36.79,17000.0,23.6569,23.6633,23.6505,23.6569,17000.0
2011-01-14 13:00:00,36.79,36.79,36.78,36.78,7900.0,23.6569,23.6569,23.6505,23.6505,7900.0
2011-01-14 13:05:00,36.79,36.81,36.79,36.8,12200.0,23.6569,23.6697,23.6569,23.6633,12200.0
2011-01-14 13:10:00,36.79,36.79,36.78,36.79,2400.0,23.6569,23.6569,23.6505,23.6569,2400.0
2011-01-14 13:15:00,36.79,36.8,36.79,36.8,5900.0,23.6569,23.6633,23.6569,23.6633,5900.0
2011-01-14 13:20:00,36.8,36.82,36.8,36.82,9500.0,23.6633,23.6762,23.6633,23.6762,9500.0
2011-01-14 13:25:00,36.81,36.82,36.81,36.82,4900.0,23.6697,23.6762,23.6697,23.6762,4900.0
2011-01-14 13:30:00,36.82,36.83,36.81,36.82,8900.0,23.6762,23.6826,23.6697,23.6762,8900.0
2011-01-14 13:35:00,36.82,36.83,36.81,36.82,3200.0,23.6762,23.6826,23.6697,23.6762,3200.0
2011-01-14 13:40:00,36.82,36.84,36.82,36.84,4400.0,23.6762,23.689,23.6762,23.689,4400.0
2011-01-14 13:45:00,36.84,36.84,36.83,36.83,11700.0,23.689,23.689,23.6826,23.6826,11700.0
2011-01-14 13:50:00,36.84,36.87,36.83,36.87,64800.0,23.689,23.7083,23.6826,23.7083,64800.0
2011-01-14 13:55:00,36.87,36.91,36.87,36.9,10600.0,23.7083,23.7341,23.7083,23.7276,10600.0
2011-01-14 14:00:00,36.9,36.92,36.9,36.92,10800.0,23.7276,23.7405,23.7276,23.7405,10800.0
2011-01-14 14:05:00,36.92,36.94,36.92,36.94,17000.0,23.7405,23.7533,23.7405,23.7533,17000.0
2011-01-14 14:10:00,36.95,36.96,36.94,36.95,10900.0,23.7598,23.7662,23.7533,23.7598,10900.0
2011-01-14 14:15:00,36.94,36.96,36.93,36.94,5000.0,23.7533,23.7662,23.7469,23.7533,5000.0
2011-01-14 14:20:00,36.94,36.95,36.93,36.95,7300.0,23.7533,23.7598,23.7469,23.7598,7300.0
2011-01-14 14:25:00,36.95,36.95,36.94,36.94,3900.0,23.7598,23.7598,23.7533,23.7533,3900.0
2011-01-14 14:30:00,36.94,36.94,36.92,36.92,10500.0,23.7533,23.7533,23.7405,23.7405,10500.0
2011-01-14 14:35:00,36.92,36.92,36.89,36.89,7400.0,23.7405,23.7405,23.7212,23.7212,7400.0
2011-01-14 14:40:00,36.9,36.92,36.89,36.9,13500.0,23.7276,23.7405,23.7212,23.7276,13500.0
2011-01-14 14:45:00,36.9,36.91,36.89,36.91,11400.0,23.7276,23.7341,23.7212,23.7341,11400.0
2011-01-14 14:50:00,36.91,36.92,36.91,36.92,4400.0,23.7341,23.7405,23.7341,23.7405,4400.0
2011-01-14 14:55:00,36.92,36.92,36.88,36.9,14200.0,23.7405,23.7405,23.7148,23.7276,14200.0
2011-01-14 15:00:00,36.9,36.91,36.88,36.9,7600.0,23.7276,23.7341,23.7148,23.7276,7600.0
2011-01-14 15:05:00,36.9,36.91,36.89,36.89,22900.0,23.7276,23.7341,23.7212,23.7212,22900.0
2011-01-14 15:10:00,36.89,36.91,36.88,36.91,78800.0,23.7212,23.7341,23.7148,23.7341,78800.0
2011-01-14 15:15:00,36.91,36.92,36.9,36.92,11300.0,23.7341,23.7405,23.7276,23.7405,11300.0
2011-01-14 15:20:00,36.92,36.94,36.91,36.93,21700.0,23.7405,23.7533,23.7341,23.7469,21700.0
2011-01-14 15:25:00,36.93,36.93,36.9,36.91,41500.0,23.7469,23.7469,23.7276,23.7341,41500.0
2011-01-14 15:30:00,36.92,36.92,36.9,36.91,14200.0,23.7405,23.7405,23.7276,23.7341,14200.0
2011-01-14 15:35:00,36.91,36.92,36.9,36.92,12000.0,23.7341,23.7405,23.7276,23.7405,12000.0
2011-01-14 15:40:00,36.92,36.92,36.9,36.91,21600.0,23.7405,23.7405,23.7276,23.7341,21600.0
2011-01-14 15:45:00,36.91,36.96,36.91,36.96,40400.0,23.7341,23.7662,23.7341,23.7662,40400.0
2011-01-14 15:50:00,36.96,36.96,36.94,36.95,24000.0,23.7662,23.7662,23.7533,23.7598,24000.0
2011-01-14 15:55:00,36.94,36.95,36.91,36.94,57200.0,23.7533,23.7598,23.7341,23.7533,57200.0
2011-01-18 09:30:00,37.09,37.13,37.09,37.12,49000.0,23.8498,23.8755,23.8498,23.8691,49000.0
2011-01-18 09:35:00,37.13,37.24,37.13,37.23,75600.0,23.8755,23.9463,23.8755,23.9398,75600.0
2011-01-18 09:40:00,37.22,37.22,37.19,37.2,15200.0,23.9334,23.9334,23.9141,23.9205,15200.0
2011-01-18 09:45:00,37.2,37.22,37.19,37.19,44700.0,23.9205,23.9334,23.9141,23.9141,44700.0
2011-01-18 09:50:00,37.18,37.18,37.13,37.13,14300.0,23.9077,23.9077,23.8755,23.8755,14300.0
2011-01-18 09:55:00,37.14,37.17,37.13,37.17,30200.0,23.8819,23.9012,23.8755,23.9012,30200.0
2011-01-18 10:00:00,37.16,37.2,37.14,37.19,17000.0,23.8948,23.9205,23.8819,23.9141,17000.0
2011-01-18 10:05:00,37.18,37.19,37.16,37.16,7600.0,23.9077,23.9141,23.8948,23.8948,7600.0
2011-01-18 10:10:00,37.18,37.2,37.16,37.2,14000.0,23.9077,23.9205,23.8948,23.9205,14000.0
2011-01-18 10:15:00,37.2,37.23,37.18,37.2,15800.0,23.9205,23.9398,23.9077,23.9205,15800.0
2011-01-18 10:20:00,37.2,37.22,37.18,37.18,14700.0,23.9205,23.9334,23.9077,23.9077,14700.0
2011-01-18 10:25:00,37.18,37.19,37.17,37.18,12900.0,23.9077,23.9141,23.9012,23.9077,12900.0
2011-01-18 10:30:00,37.17,37.18,37.12,37.13,6500.0,23.9012,23.9077,23.8691,23.8755,6500.0
2011-01-18 10:35:00,37.13,37.14,37.13,37.14,4300.0,23.8755,23.8819,23.8755,23.8819,4300.0
2011-01-18 10:40:00,37.15,37.15,37.13,37.14,24300.0,23.8884,23.8884,23.8755,23.8819,24300.0
2011-01-18 10:45:00,37.15,37.15,37.09,37.09,14100.0,23.8884,23.8884,23.8498,23.8498,14100.0
2011-01-18 10:50:00,37.08,37.09,37.06,37.07,9300.0,23.8434,23.8498,23.8305,23.8369,9300.0
2011-01-18 10:55:00,37.06,37.08,37.04,37.07,34200.0,23.8305,23.8434,23.8176,23.8369,34200.0
2011-01-18 11:00:00,37.09,37.09,37.09,37.09,6700.0,23.8498,23.8498,23.8498,23.8498,6700.0
2011-01-18 11:05:00,37.09,37.13,37.09,37.12,7800.0,23.8498,23.8755,23.8498,23.8691,7800.0
2011-01-18 11:10:00,37.13,37.13,37.1,37.1,6500.0,23.8755,23.8755,23.8562,23.8562,6500.0
2011-01-18 11:15:00,37.11,37.14,37.11,37.13,11000.0,23.8627,23.8819,23.8627,23.8755,11000.0
2011-01-18 11:20:00,37.14,37.16,37.13,37.16,19900.0,23.8819,23.8948,23.8755,23.8948,19900.0
2011-01-18 11:25:00,37.17,37.17,37.15,37.15,1500.0,23.9012,23.9012,23.8884,23.8884,1500.0
2011-01-18 11:30:00,37.15,37.17,37.14,37.16,15600.0,23.8884,23.9012,23.8819,23.8948,15600.0
2011-01-18 11:35:00,37.15,37.16,37.15,37.16,3800.0,23.8884,23.8948,23.8884,23.8948,3800.0
2011-01-18 11:40:00,37.15,37.16,37.14,37.16,4100.0,23.8884,23.8948,23.8819,23.8948,4100.0
2011-01-18 11:45:00,37.16,37.17,37.15,37.16,7300.0,23.8948,23.9012,23.8884,23.8948,7300.0
2011-01-18 11:50:00,37.14,37.16,37.13,37.15,11300.0,23.8819,23.8948,23.8755,23.8884,11300.0
2011-01-18 11:55:00,37.15,37.16,37.14,37.15,3000.0,23.8884,23.8948,23.8819,23.8884,3000.0
2011-01-18 12:00:00,37.16,37.16,37.15,37.16,4400.0,23.8948,23.8948,23.8884,23.8948,4400.0
2011-01-18 12:05:00,37.15,37.16,37.13,37.15,5700.0,23.8884,23.8948,23.8755,23.8884,5700.0
2011-01-18 12:10:00,37.15,37.15,37.13,37.14,4300.0,23.8884,23.8884,23.8755,23.8819,4300.0
2011-01-18 12:15:00,37.14,37.14,37.09,37.11,6900.0,23.8819,23.8819,23.8498,23.8627,6900.0
2011-01-18 12:20:00,37.1,37.1,37.08,37.1,26800.0,23.8562,23.8562,23.8434,23.8562,26800.0
2011-01-18 12:25:00,37.1,37.12,37.09,37.1,11000.0,23.8562,23.8691,23.8498,23.8562,11000.0
2011-01-18 12:30:00,37.1,37.1,37.08,37.09,7500.0,23.8562,23.8562,23.8434,23.8498,7500.0
2011-01-18 12:35:00,37.1,37.1,37.06,37.08,15600.0,23.8562,23.8562,23.8305,23.8434,15600.0
2011-01-18 12:40:00,37.09,37.1,37.08,37.09,13500.0,23.8498,23.8562,23.8434,23.8498,13500.0
2011-01-18 12:45:00,37.1,37.13,37.1,37.11,16400.0,23.8562,23.8755,23.8562,23.8627,16400.0
2011-01-18 12:50:00,37.11,37.11,37.09,37.09,5100.0,23.8627,23.8627,23.8498,23.8498,5100.0
2011-01-18 12:55:00,37.09,37.1,37.08,37.08,7400.0,23.8498,23.8562,23.8434,23.8434,7400.0
2011-01-18 13:00:00,37.08,37.1,37.08,37.09,11700.0,23.8434,23.8562,23.8434,23.8498,11700.0
2011-01-18 13:05:00,37.1,37.12,37.1,37.11,14000.0,23.8562,23.8691,23.8562,23.8627,14000.0
2011-01-18 13:10:00,37.1,37.12,37.09,37.12,14500.0,23.8562,23.8691,23.8498,23.8691,14500.0
2011-01-18 13:15:00,37.11,37.12,37.11,37.12,4400.0,23.8627,23.8691,23.8627,23.8691,4400.0
2011-01-18 13:20:00,37.12,37.13,37.1,37.12,12800.0,23.8691,23.8755,23.8562,23.8691,12800.0
2011-01-18 13:25:00,37.12,37.14,37.12,37.14,3700.0,23.8691,23.8819,23.8691,23.8819,3700.0
2011-01-18 13:30:00,37.14,37.14,37.13,37.13,6000.0,23.8819,23.8819,23.8755,23.8755,6000.0
2011-01-18 13:35:00,37.14,37.16,37.13,37.15,11200.0,23.8819,23.8948,23.8755,23.8884,11200.0
2011-01-18 13:40:00,37.15,37.16,37.14,37.15,5200.0,23.8884,23.8948,23.8819,23.8884,5200.0
2011-01-18 13:45:00,37.15,37.16,37.13,37.13,6100.0,23.8884,23.8948,23.8755,23.8755,6100.0
2011-01-18 13:50:00,37.14,37.16,37.14,37.16,1200.0,23.8819,23.8948,23.8819,23.8948,1200.0
2011-01-18 13:55:00,37.15,37.15,37.14,37.15,7700.0,23.8884,23.8884,23.8819,23.8884,7700.0
2011-01-18 14:00:00,37.14,37.14,37.13,37.14,6600.0,23.8819,23.8819,23.8755,23.8819,6600.0
2011-01-18 14:05:00,37.14,37.14,37.13,37.14,15100.0,23.8819,23.8819,23.8755,23.8819,15100.0
2011-01-18 14:10:00,37.14,37.16,37.14,37.15,7800.0,23.8819,23.8948,23.8819,23.8884,7800.0
2011-01-18 14:15:00,37.14,37.16,37.14,37.16,3600.0,23.8819,23.8948,23.8819,23.8948,3600.0
2011-01-18 14:20:00,37.16,37.16,37.13,37.13,6800.0,23.8948,23.8948,23.8755,23.8755,6800.0
2011-01-18 14:25:00,37.14,37.14,37.13,37.13,3200.0,23.8819,23.8819,23.8755,23.8755,3200.0
2011-01-18 14:30:00,37.14,37.16,37.14,37.15,24200.0,23.8819,23.8948,23.8819,23.8884,24200.0
2011-01-18 14:35:00,37.15,37.16,37.15,37.15,4200.0,23.8884,23.8948,23.8884,23.8884,4200.0
2011-01-18 14:40:00,37.16,37.16,37.14,37.14,55400.0,23.8948,23.8948,23.8819,23.8819,55400.0
2011-01-18 14:45:00,37.14,37.16,37.13,37.15,118000.0,23.8819,23.8948,23.8755,23.8884,118000.0
2011-01-18 14:50:00,37.15,37.19,37.15,37.19,20700.0,23.8884,23.9141,23.8884,23.9141,20700.0
2011-01-18 14:55:00,37.19,37.2,37.16,37.2,91400.0,23.9141,23.9205,23.8948,23.9205,91400.0
2011-01-18 15:00:00,37.2,37.21,37.18,37.18,29800.0,23.9205,23.927,23.9077,23.9077,29800.0
2011-01-18 15:05:00,37.19,37.19,37.15,37.16,166800.0,23.9141,23.9141,23.8884,23.8948,166800.0
2011-01-18 15:10:00,37.16,37.17,37.14,37.16,43800.0,23.8948,23.9012,23.8819,23.8948,43800.0
2011-01-18 15:15:00,37.17,37.18,37.15,37.18,70000.0,23.9012,23.9077,23.8884,23.9077,70000.0
2011-01-18 15:20:00,37.18,37.19,37.18,37.19,7300.0,23.9077,23.9141,23.9077,23.9141,7300.0
2011-01-18 15:25:00,37.19,37.2,37.18,37.2,3100.0,23.9141,23.9205,23.9077,23.9205,3100.0
2011-01-18 15:30:00,37.2,37.2,37.18,37.19,61600.0,23.9205,23.9205,23.9077,23.9141,61600.0
2011-01-18 15:35:00,37.19,37.21,37.19,37.2,10700.0,23.9141,23.927,23.9141,23.9205,10700.0
2011-01-18 15:40:00,37.21,37.22,37.21,37.21,52200.0,23.927,23.9334,23.927,23.927,52200.0
2011-01-18 15:45:00,37.21,37.21,37.18,37.19,49200.0,23.927,23.927,23.9077,23.9141,49200.0
2011-01-18 15:50:00,37.19,37.2,37.19,37.19,7800.0,23.9141,23.9205,23.9141,23.9141,7800.0
2011-01-18 15:55:00,37.19,37.2,37.17,37.18,124900.0,23.9141,23.9205,23.9012,23.9077,124900.0
2011-01-19 09:30:00,37.33,37.35,37.31,37.34,18700.0,24.0041,24.017,23.9913,24.0106,18700.0
2011-01-19 09:35:00,37.32,37.33,37.29,37.32,13800.0,23.9977,24.0041,23.9784,23.9977,13800.0
2011-01-19 09:40:00,37.31,37.31,37.26,37.26,21400.0,23.9913,23.9913,23.9591,23.9591,21400.0
2011-01-19 09:45:00,37.27,37.27,37.24,37.24,15600.0,23.9655,23.9655,23.9463,23.9463,15600.0
2011-01-19 09:50:00,37.24,37.24,37.21,37.23,8800.0,23.9463,23.9463,23.927,23.9398,8800.0
2011-01-19 09:55:00,37.22,37.22,37.19,37.21,9100.0,23.9334,23.9334,23.9141,23.927,9100.0
2011-01-19 10:00:00,37.2,37.22,37.19,37.2,23200.0,23.9205,23.9334,23.9141,23.9205,23200.0
2011-01-19 10:05:00,37.19,37.25,37.19,37.24,15500.0,23.9141,23.9527,23.9141,23.9463,15500.0
2011-01-19 10:10:00,37.25,37.26,37.22,37.26,40100.0,23.9527,23.9591,23.9334,23.9591,40100.0
2011-01-19 10:15:00,37.26,37.26,37.19,37.19,14700.0,23.9591,23.9591,23.9141,23.9141,14700.0
2011-01-19 10:20:00,37.2,37.21,37.15,37.15,15500.0,23.9205,23.927,23.8884,23.8884,15500.0
2011-01-19 10:25:00,37.13,37.14,37.11,37.11,1700.0,23.8755,23.8819,23.8627,23.8627,1700.0
2011-01-19 10:30:00,37.11,37.12,37.09,37.12,10200.0,23.8627,23.8691,23.8498,23.8691,10200.0
2011-01-19 10:35:00,37.12,37.14,37.07,37.08,21500.0,23.8691,23.8819,23.8369,23.8434,21500.0
2011-01-19 10:40:00,37.08,37.08,37.03,37.03,54000.0,23.8434,23.8434,23.8112,23.8112,54000.0
2011-01-19 10:45:00,37.03,37.08,37.03,37.07,11500.0,23.8112,23.8434,23.8112,23.8369,11500.0
2011-01-19 10:50:00,37.07,37.08,37.06,37.07,13300.0,23.8369,23.8434,23.8305,23.8369,13300.0
2011-01-19 10:55:00,37.06,37.09,37.05,37.07,15200.0,23.8305,23.8498,23.8241,23.8369,15200.0
2011-01-19 11:00:00,37.08,37.09,37.08,37.08,48600.0,23.8434,23.8498,23.8434,23.8434,48600.0
2011-01-19 11:05:00,37.07,37.08,37.06,37.06,7600.0,23.8369,23.8434,23.8305,23.8305,7600.0
2011-01-19 11:10:00,37.07,37.07,37.03,37.03,9100.0,23.8369,23.8369,23.8112,23.8112,9100.0
2011-01-19 11:15:00,37.04,37.05,37.02,37.03,19500.0,23.8176,23.8241,23.8048,23.8112,19500.0
2011-01-19 11:20:00,37.03,37.03,37.01,37.01,15100.0,23.8112,23.8112,23.7984,23.7984,15100.0
2011-01-19 11:25:00,37.02,37.03,37.0,37.02,107300.0,23.8048,23.8112,23.7919,23.8048,107300.0
2011-01-19 11:30:00,37.03,37.06,37.03,37.05,18000.0,23.8112,23.8305,23.8112,23.8241,18000.0
2011-01-19 11:35:00,37.05,37.07,37.05,37.07,13100.0,23.8241,23.8369,23.8241,23.8369,13100.0
2011-01-19 11:40:00,37.07,37.08,37.06,37.06,5700.0,23.8369,23.8434,23.8305,23.8305,5700.0
2011-01-19 11:45:00,37.07,37.11,37.07,37.1,45100.0,23.8369,23.8627,23.8369,23.8562,45100.0
2011-01-19 11:50:00,37.1,37.11,37.09,37.1,41400.0,23.8562,23.8627,23.8498,23.8562,41400.0
2011-01-19 11:55:00,37.09,37.1,37.07,37.09,14600.0,23.8498,23.8562,23.8369,23.8498,14600.0
2011-01-19 12:00:00,37.09,37.11,37.09,37.1,156400.0,23.8498,23.8627,23.8498,23.8562,156400.0
2011-01-19 12:05:00,37.09,37.12,37.09,37.11,81700.0,23.8498,23.8691,23.8498,23.8627,81700.0
2011-01-19 12:10:00,37.11,37.14,37.11,37.14,15600.0,23.8627,23.8819,23.8627,23.8819,15600.0
2011-01-19 12:15:00,37.14,37.14,37.1,37.11,22400.0,23.8819,23.8819,23.8562,23.8627,22400.0
2011-01-19 12:20:00,37.11,37.13,37.11,37.12,150300.0,23.8627,23.8755,23.8627,23.8691,150300.0
2011-01-19 12:25:00,37.13,37.13,37.11,37.12,39100.0,23.8755,23.8755,23.8627,23.8691,39100.0
2011-01-19 12:30:00,37.12,37.12,37.06,37.06,42300.0,23.8691,23.8691,23.8305,23.8305,42300.0
2011-01-19 12:35:00,37.06,37.08,37.06,37.07,245600.0,23.8305,23.8434,23.8305,23.8369,245600.0
2011-01-19 12:40:00,37.07,37.08,37.04,37.04,30700.0,23.8369,23.8434,23.8176,23.8176,30700.0
2011-01-19 12:45:00,37.04,37.05,37.03,37.03,12400.0,23.8176,23.8241,23.8112,23.8112,12400.0
2011-01-19 12:50:00,37.02,37.07,37.02,37.07,18900.0,23.8048,23.8369,23.8048,23.8369,18900.0
2011-01-19 12:55:00,37.07,37.08,37.07,37.07,10300.0,23.8369,23.8434,23.8369,23.8369,10300.0
2011-01-19 13:00:00,37.06,37.07,37.04,37.05,14200.0,23.8305,23.8369,23.8176,23.8241,14200.0
2011-01-19 13:05:00,37.05,37.08,37.05,37.08,11300.0,23.8241,23.8434,23.8241,23.8434,11300.0
2011-01-19 13:10:00,37.08,37.09,37.08,37.08,18200.0,23.8434,23.8498,23.8434,23.8434,18200.0
2011-01-19 13:15:00,37.08,37.09,37.07,37.09,130200.0,23.8434,23.8498,23.8369,23.8498,130200.0
2011-01-19 13:20:00,37.09,37.09,37.06,37.08,58400.0,23.8498,23.8498,23.8305,23.8434,58400.0
2011-01-19 13:25:00,37.09,37.11,37.09,37.11,57200.0,23.8498,23.8627,23.8498,23.8627,57200.0
2011-01-19 13:30:00,37.11,37.14,37.11,37.14,5800.0,23.8627,23.8819,23.8627,23.8819,5800.0
2011-01-19 13:35:00,37.13,37.13,37.12,37.12,1500.0,23.8755,23.8755,23.8691,23.8691,1500.0
2011-01-19 13:40:00,37.13,37.13,37.12,37.12,19400.0,23.8755,23.8755,23.8691,23.8691,19400.0
2011-01-19 13:45:00,37.12,37.13,37.08,37.09,56500.0,23.8691,23.8755,23.8434,23.8498,56500.0
2011-01-19 13:50:00,37.08,37.08,37.05,37.07,24400.0,23.8434,23.8434,23.8241,23.8369,24400.0
2011-01-19 13:55:00,37.08,37.09,37.07,37.09,28100.0,23.8434,23.8498,23.8369,23.8498,28100.0
2011-01-19 14:00:00,37.09,37.1,37.09,37.09,9500.0,23.8498,23.8562,23.8498,23.8498,9500.0
2011-01-19 14:05:00,37.08,37.09,37.07,37.07,15900.0,23.8434,23.8498,23.8369,23.8369,15900.0
2011-01-19 14:10:00,37.07,37.08,37.05,37.05,4600.0,23.8369,23.8434,23.8241,23.8241,4600.0
2011-01-19 14:15:00,37.05,37.07,37.05,37.06,8600.0,23.8241,23.8369,23.8241,23.8305,8600.0
2011-01-19 14:20:00,37.05,37.05,37.02,37.03,40100.0,23.8241,23.8241,23.8048,23.8112,40100.0
2011-01-19 14:25:00,37.02,37.03,37.0,37.0,53400.0,23.8048,23.8112,23.7919,23.7919,53400.0
2011-01-19 14:30:00,37.01,37.02,36.98,37.02,122500.0,23.7984,23.8048,23.7791,23.8048,122500.0
2011-01-19 14:35:00,37.02,37.02,37.0,37.01,7600.0,23.8048,23.8048,23.7919,23.7984,7600.0
2011-01-19 14:40:00,37.01,37.01,36.96,36.97,7600.0,23.7984,23.7984,23.7662,23.7726,7600.0
2011-01-19 14:45:00,36.98,36.99,36.98,36.98,3400.0,23.7791,23.7855,23.7791,23.7791,3400.0
2011-01-19 14:50:00,36.98,36.98,36.92,36.92,14700.0,23.7791,23.7791,23.7405,23.7405,14700.0
2011-01-19 14:55:00,36.93,36.93,36.89,36.92,45400.0,23.7469,23.7469,23.7212,23.7405,45400.0
2011-01-19 15:00:00,36.92,36.95,36.92,36.94,9600.0,23.7405,23.7598,23.7405,23.7533,9600.0
2011-01-19 15:05:00,36.94,36.97,36.93,36.93,38300.0,23.7533,23.7726,23.7469,23.7469,38300.0
2011-01-19 15:10:00,36.93,36.93,36.9,36.9,55200.0,23.7469,23.7469,23.7276,23.7276,55200.0
2011-01-19 15:15:00,36.91,36.93,36.88,36.93,33500.0,23.7341,23.7469,23.7148,23.7469,33500.0
2011-01-19 15:20:00,36.93,36.94,36.92,36.93,13000.0,23.7469,23.7533,23.7405,23.7469,13000.0
2011-01-19 15:25:00,36.92,36.94,36.91,36.92,13600.0,23.7405,23.7533,23.7341,23.7405,13600.0
2011-01-19 15:30:00,36.92,36.93,36.91,36.91,55400.0,23.7405,23.7469,23.7341,23.7341,55400.0
2011-01-19 15:35:00,36.92,36.94,36.9,36.94,52500.0,23.7405,23.7533,23.7276,23.7533,52500.0
2011-01-19 15:40:00,36.93,36.96,36.92,36.95,26300.0,23.7469,23.7662,23.7405,23.7598,26300.0
2011-01-19 15:45:00,36.95,36.95,36.92,36.94,55700.0,23.7598,23.7598,23.7405,23.7533,55700.0
2011-01-19 15:50:00,36.94,36.95,36.93,36.94,51100.0,23.7533,23.7598,23.7469,23.7533,51100.0
2011-01-19 15:55:00,36.94,36.99,36.92,36.99,84200.0,23.7533,23.7855,23.7405,23.7855,84200.0
2011-01-20 09:30:00,36.65,36.65,36.56,36.57,43500.0,23.5669,23.5669,23.509,23.5154,43500.0
2011-01-20 09:35:00,36.56,36.57,36.5,36.55,56000.0,23.509,23.5154,23.4704,23.5026,56000.0
2011-01-20 09:40:00,36.55,36.62,36.55,36.6,121800.0,23.5026,23.5476,23.5026,23.5347,121800.0
2011-01-20 09:45:00,36.61,36.66,36.61,36.64,81200.0,23.5411,23.5733,23.5411,23.5604,81200.0
2011-01-20 09:50:00,36.64,36.66,36.63,36.65,53500.0,23.5604,23.5733,23.554,23.5669,53500.0
2011-01-20 09:55:00,36.66,36.66,36.62,36.65,71300.0,23.5733,23.5733,23.5476,23.5669,71300.0
2011-01-20 10:00:00,36.65,36.68,36.63,36.65,100200.0,23.5669,23.5862,23.554,23.5669,100200.0
2011-01-20 10:05:00,36.64,36.64,36.56,36.56,33300.0,23.5604,23.5604,23.509,23.509,33300.0
2011-01-20 10:10:00,36.56,36.6,36.55,36.59,73100.0,23.509,23.5347,23.5026,23.5283,73100.0
2011-01-20 10:15:00,36.59,36.61,36.52,36.52,194300.0,23.5283,23.5411,23.4833,23.4833,194300.0
2011-01-20 10:20:00,36.51,36.55,36.5,36.5,27200.0,23.4768,23.5026,23.4704,23.4704,27200.0
2011-01-20 10:25:00,36.49,36.53,36.47,36.53,31500.0,23.464,23.4897,23.4511,23.4897,31500.0
2011-01-20 10:30:00,36.53,36.53,36.48,36.49,132100.0,23.4897,23.4897,23.4576,23.464,132100.0
2011-01-20 10:35:00,36.5,36.5,36.43,36.43,40700.0,23.4704,23.4704,23.4254,23.4254,40700.0
2011-01-20 10:40:00,36.42,36.47,36.42,36.47,34300.0,23.419,23.4511,23.419,23.4511,34300.0
2011-01-20 10:45:00,36.46,36.46,36.39,36.4,37000.0,23.4447,23.4447,23.3997,23.4061,37000.0
2011-01-20 10:50:00,36.4,36.41,36.34,36.34,40300.0,23.4061,23.4125,23.3675,23.3675,40300.0
2011-01-20 10:55:00,36.34,36.35,36.32,36.35,42800.0,23.3675,23.374,23.3547,23.374,42800.0
2011-01-20 11:00:00,36.35,36.39,36.34,36.39,35400.0,23.374,23.3997,23.3675,23.3997,35400.0
2011-01-20 11:05:00,36.4,36.43,36.39,36.42,21000.0,23.4061,23.4254,23.3997,23.419,21000.0
2011-01-20 11:10:00,36.42,36.46,36.42,36.46,28700.0,23.419,23.4447,23.419,23.4447,28700.0
2011-01-20 11:15:00,36.45,36.46,36.43,36.45,45800.0,23.4383,23.4447,23.4254,23.4383,45800.0
2011-01-20 11:20:00,36.46,36.46,36.44,36.46,85700.0,23.4447,23.4447,23.4318,23.4447,85700.0
2011-01-20 11:25:00,36.46,36.46,36.41,36.42,150600.0,23.4447,23.4447,23.4125,23.419,150600.0
2011-01-20 11:30:00,36.41,36.43,36.39,36.42,27800.0,23.4125,23.4254,23.3997,23.419,27800.0
2011-01-20 11:35:00,36.42,36.47,36.42,36.46,12700.0,23.419,23.4511,23.419,23.4447,12700.0
2011-01-20 11:40:00,36.47,36.48,36.46,36.48,28900.0,23.4511,23.4576,23.4447,23.4576,28900.0
2011-01-20 11:45:00,36.48,36.52,36.47,36.52,7700.0,23.4576,23.4833,23.4511,23.4833,7700.0
2011-01-20 11:50:00,36.52,36.53,36.51,36.52,11300.0,23.4833,23.4897,23.4768,23.4833,11300.0
2011-01-20 11:55:00,36.51,36.55,36.51,36.54,25800.0,23.4768,23.5026,23.4768,23.4961,25800.0
2011-01-20 12:00:00,36.53,36.59,36.53,36.58,30200.0,23.4897,23.5283,23.4897,23.5219,30200.0
2011-01-20 12:05:00,36.58,36.6,36.58,36.59,42900.0,23.5219,23.5347,23.5219,23.5283,42900.0
2011-01-20 12:10:00,36.59,36.59,36.56,36.56,16100.0,23.5283,23.5283,23.509,23.509,16100.0
2011-01-20 12:15:00,36.56,36.57,36.55,36.55,12400.0,23.509,23.5154,23.5026,23.5026,12400.0
2011-01-20 12:20:00,36.55,36.59,36.55,36.59,11400.0,23.5026,23.5283,23.5026,23.5283,11400.0
2011-01-20 12:25:00,36.58,36.6,36.58,36.59,12000.0,23.5219,23.5347,23.5219,23.5283,12000.0
2011-01-20 12:30:00,36.6,36.62,36.58,36.58,102200.0,23.5347,23.5476,23.5219,23.5219,102200.0
2011-01-20 12:35:00,36.58,36.59,36.58,36.59,22600.0,23.5219,23.5283,23.5219,23.5283,22600.0
2011-01-20 12:40:00,36.59,36.61,36.59,36.6,16900.0,23.5283,23.5411,23.5283,23.5347,16900.0
2011-01-20 12:45:00,36.61,36.63,36.6,36.62,10400.0,23.5411,23.554,23.5347,23.5476,10400.0
2011-01-20 12:50:00,36.62,36.63,36.6,36.63,12100.0,23.5476,23.554,23.5347,23.554,12100.0
2011-01-20 12:55:00,36.63,36.64,36.63,36.64,6100.0,23.554,23.5604,23.554,23.5604,6100.0
2011-01-20 13:00:00,36.65,36.65,36.59,36.59,26700.0,23.5669,23.5669,23.5283,23.5283,26700.0
2011-01-20 13:05:00,36.59,36.61,36.58,36.61,6800.0,23.5283,23.5411,23.5219,23.5411,6800.0
2011-01-20 13:10:00,36.61,36.61,36.58,36.58,11700.0,23.5411,23.5411,23.5219,23.5219,11700.0
2011-01-20 13:15:00,36.58,36.58,36.56,36.58,9000.0,23.5219,23.5219,23.509,23.5219,9000.0
2011-01-20 13:20:00,36.58,36.58,36.56,36.57,15000.0,23.5219,23.5219,23.509,23.5154,15000.0
2011-01-20 13:25:00,36.57,36.58,36.56,36.57,18100.0,23.5154,23.5219,23.509,23.5154,18100.0
2011-01-20 13:30:00,36.57,36.61,36.57,36.61,12200.0,23.5154,23.5411,23.5154,23.5411,12200.0
2011-01-20 13:35:00,36.61,36.61,36.59,36.61,13000.0,23.5411,23.5411,23.5283,23.5411,13000.0
2011-01-20 13:40:00,36.6,36.62,36.58,36.58,12800.0,23.5347,23.5476,23.5219,23.5219,12800.0
2011-01-20 13:45:00,36.59,36.59,36.55,36.56,156600.0,23.5283,23.5283,23.5026,23.509,156600.0
2011-01-20 13:50:00,36.56,36.59,36.56,36.59,14500.0,23.509,23.5283,23.509,23.5283,14500.0
2011-01-20 13:55:00,36.58,36.62,36.58,36.62,6900.0,23.5219,23.5476,23.5219,23.5476,6900.0
2011-01-20 14:00:00,36.63,36.64,36.62,36.62,8000.0,23.554,23.5604,23.5476,23.5476,8000.0
2011-01-20 14:05:00,36.62,36.65,36.62,36.65,10700.0,23.5476,23.5669,23.5476,23.5669,10700.0
2011-01-20 14:10:00,36.65,36.71,36.64,36.71,103100.0,23.5669,23.6054,23.5604,23.6054,103100.0
2011-01-20 14:15:00,36.71,36.71,36.65,36.66,231500.0,23.6054,23.6054,23.5669,23.5733,231500.0
2011-01-20 14:20:00,36.67,36.68,36.64,36.67,21200.0,23.5797,23.5862,23.5604,23.5797,21200.0
2011-01-20 14:25:00,36.67,36.7,36.66,36.68,14300.0,23.5797,23.599,23.5733,23.5862,14300.0
2011-01-20 14:30:00,36.69,36.73,36.69,36.72,10800.0,23.5926,23.6183,23.5926,23.6119,10800.0
2011-01-20 14:35:00,36.73,36.74,36.72,36.72,27600.0,23.6183,23.6247,23.6119,23.6119,27600.0
2011-01-20 14:40:00,36.72,36.77,36.72,36.76,8500.0,23.6119,23.644,23.6119,23.6376,8500.0
2011-01-20 14:45:00,36.76,36.76,36.72,36.72,5900.0,23.6376,23.6376,23.6119,23.6119,5900.0
2011-01-20 14:50:00,36.71,36.72,36.69,36.71,16300.0,23.6054,23.6119,23.5926,23.6054,16300.0
2011-01-20 14:55:00,36.72,36.72,36.69,36.71,7300.0,23.6119,23.6119,23.5926,23.6054,7300.0
2011-01-20 15:00:00,36.7,36.7,36.67,36.7,17800.0,23.599,23.599,23.5797,23.599,17800.0
2011-01-20 15:05:00,36.7,36.7,36.68,36.68,14400.0,23.599,23.599,23.5862,23.5862,14400.0
2011-01-20 15:10:00,36.68,36.7,36.68,36.69,6400.0,23.5862,23.599,23.5862,23.5926,6400.0
2011-01-20 15:15:00,36.68,36.69,36.68,36.68,59300.0,23.5862,23.5926,23.5862,23.5862,59300.0
2011-01-20 15:20:00,36.69,36.7,36.68,36.69,40600.0,23.5926,23.599,23.5862,23.5926,40600.0
2011-01-20 15:25:00,36.69,36.7,36.65,36.66,19500.0,23.5926,23.599,23.5669,23.5733,19500.0
2011-01-20 15:30:00,36.66,36.68,36.65,36.66,28400.0,23.5733,23.5862,23.5669,23.5733,28400.0
2011-01-20 15:35:00,36.66,36.67,36.62,36.67,26900.0,23.5733,23.5797,23.5476,23.5797,26900.0
2011-01-20 15:40:00,36.67,36.7,36.67,36.69,12000.0,23.5797,23.599,23.5797,23.5926,12000.0
2011-01-20 15:45:00,36.66,36.67,36.64,36.64,51600.0,23.5733,23.5797,23.5604,23.5604,51600.0
2011-01-20 15:50:00,36.64,36.67,36.64,36.67,24700.0,23.5604,23.5797,23.5604,23.5797,24700.0
2011-01-20 15:55:00,36.66,36.68,36.65,36.67,25000.0,23.5733,23.5862,23.5669,23.5797,25000.0
2011-01-21 09:30:00,36.96,36.96,36.92,36.93,23700.0,23.7662,23.7662,23.7405,23.7469,23700.0
2011-01-21 09:35:00,36.94,36.95,36.92,36.93,15300.0,23.7533,23.7598,23.7405,23.7469,15300.0
2011-01-21 09:40:00,36.93,36.97,36.93,36.95,21000.0,23.7469,23.7726,23.7469,23.7598,21000.0
2011-01-21 09:45:00,36.95,36.98,36.94,36.95,26700.0,23.7598,23.7791,23.7533,23.7598,26700.0
2011-01-21 09:50:00,36.96,36.97,36.95,36.97,15100.0,23.7662,23.7726,23.7598,23.7726,15100.0
2011-01-21 09:55:00,36.97,37.02,36.97,37.02,6500.0,23.7726,23.8048,23.7726,23.8048,6500.0
2011-01-21 10:00:00,37.03,37.05,37.0,37.01,20400.0,23.8112,23.8241,23.7919,23.7984,20400.0
2011-01-21 10:05:00,37.0,37.0,36.95,36.97,14000.0,23.7919,23.7919,23.7598,23.7726,14000.0
2011-01-21 10:10:00,36.97,37.0,36.96,36.96,20500.0,23.7726,23.7919,23.7662,23.7662,20500.0
2011-01-21 10:15:00,36.96,36.97,36.91,36.91,21500.0,23.7662,23.7726,23.7341,23.7341,21500.0
2011-01-21 10:20:00,36.91,36.92,36.89,36.91,17700.0,23.7341,23.7405,23.7212,23.7341,17700.0
2011-01-21 10:25:00,36.9,36.92,36.88,36.88,17700.0,23.7276,23.7405,23.7148,23.7148,17700.0
2011-01-21 10:30:00,36.88,36.88,36.85,36.86,7700.0,23.7148,23.7148,23.6955,23.7019,7700.0
2011-01-21 10:35:00,36.86,36.91,36.86,36.91,65900.0,23.7019,23.7341,23.7019,23.7341,65900.0
2011-01-21 10:40:00,36.92,36.93,36.91,36.92,6200.0,23.7405,23.7469,23.7341,23.7405,6200.0
2011-01-21 10:45:00,36.93,36.94,36.92,36.92,14100.0,23.7469,23.7533,23.7405,23.7405,14100.0
2011-01-21 10:50:00,36.91,36.93,36.89,36.89,15900.0,23.7341,23.7469,23.7212,23.7212,15900.0
2011-01-21 10:55:00,36.88,36.9,36.86,36.88,45500.0,23.7148,23.7276,23.7019,23.7148,45500.0
2011-01-21 11:00:00,36.87,36.93,36.86,36.92,15800.0,23.7083,23.7469,23.7019,23.7405,15800.0
2011-01-21 11:05:00,36.93,36.93,36.86,36.87,34800.0,23.7469,23.7469,23.7019,23.7083,34800.0
2011-01-21 11:10:00,36.87,36.87,36.82,36.83,12800.0,23.7083,23.7083,23.6762,23.6826,12800.0
2011-01-21 11:15:00,36.83,36.83,36.79,36.81,13500.0,23.6826,23.6826,23.6569,23.6697,13500.0
2011-01-21 11:20:00,36.8,36.85,36.79,36.85,14600.0,23.6633,23.6955,23.6569,23.6955,14600.0
2011-01-21 11:25:00,36.85,36.86,36.84,36.86,4700.0,23.6955,23.7019,23.689,23.7019,4700.0
2011-01-21 11:30:00,36.86,36.88,36.86,36.87,7100.0,23.7019,23.7148,23.7019,23.7083,7100.0
2011-01-21 11:35:00,36.87,36.87,36.8,36.8,20500.0,23.7083,23.7083,23.6633,23.6633,20500.0
2011-01-21 11:40:00,36.8,36.8,36.77,36.77,32900.0,23.6633,23.6633,23.644,23.644,32900.0
2011-01-21 11:45:00,36.76,36.77,36.74,36.75,27500.0,23.6376,23.644,23.6247,23.6312,27500.0
2011-01-21 11:50:00,36.76,36.77,36.74,36.76,19800.0,23.6376,23.644,23.6247,23.6376,19800.0
2011-01-21 11:55:00,36.76,36.79,36.76,36.79,3400.0,23.6376,23.6569,23.6376,23.6569,3400.0
2011-01-21 12:00:00,36.8,36.8,36.77,36.77,7600.0,23.6633,23.6633,23.644,23.644,7600.0
2011-01-21 12:05:00,36.77,36.82,36.76,36.82,14900.0,23.644,23.6762,23.6376,23.6762,14900.0
2011-01-21 12:10:00,36.82,36.82,36.81,36.82,15100.0,23.6762,23.6762,23.6697,23.6762,15100.0
2011-01-21 12:15:00,36.81,36.83,36.81,36.83,7000.0,23.6697,23.6826,23.6697,23.6826,7000.0
2011-01-21 12:20:00,36.84,36.85,36.84,36.85,1500.0,23.689,23.6955,23.689,23.6955,1500.0
2011-01-21 12:25:00,36.85,36.87,36.85,36.87,1500.0,23.6955,23.7083,23.6955,23.7083,1500.0
2011-01-21 12:30:00,36.87,36.87,36.83,36.84,20300.0,23.7083,23.7083,23.6826,23.689,20300.0
2011-01-21 12:35:00,36.86,36.86,36.83,36.83,1800.0,23.7019,23.7019,23.6826,23.6826,1800.0
2011-01-21 12:40:00,36.84,36.84,36.8,36.8,85200.0,23.689,23.689,23.6633,23.6633,85200.0
2011-01-21 12:45:00,36.79,36.8,36.77,36.79,20100.0,23.6569,23.6633,23.644,23.6569,20100.0
2011-01-21 12:50:00,36.8,36.82,36.79,36.81,3600.0,23.6633,23.6762,23.6569,23.6697,3600.0
2011-01-21 12:55:00,36.8,36.82,36.8,36.82,216800.0,23.6633,23.6762,23.6633,23.6762,216800.0
2011-01-21 13:00:00,36.81,36.82,36.8,36.8,8100.0,23.6697,23.6762,23.6633,23.6633,8100.0
2011-01-21 13:05:00,36.8,36.8,36.79,36.8,2000.0,23.6633,23.6633,23.6569,23.6633,2000.0
2011-01-21 13:10:00,36.8,36.83,36.8,36.83,2900.0,23.6633,23.6826,23.6633,23.6826,2900.0
2011-01-21 13:15:00,36.83,36.85,36.83,36.84,29800.0,23.6826,23.6955,23.6826,23.689,29800.0
2011-01-21 13:20:00,36.84,36.84,36.83,36.83,7500.0,23.689,23.689,23.6826,23.6826,7500.0
2011-01-21 13:25:00,36.83,36.83,36.81,36.81,1100.0,23.6826,23.6826,23.6697,23.6697,1100.0
2011-01-21 13:30:00,36.83,36.85,36.82,36.85,2200.0,23.6826,23.6955,23.6762,23.6955,2200.0
2011-01-21 13:35:00,36.86,36.88,36.85,36.87,4600.0,23.7019,23.7148,23.6955,23.7083,4600.0
2011-01-21 13:40:00,36.85,36.85,36.84,36.84,500.0,23.6955,23.6955,23.689,23.689,500.0
2011-01-21 13:45:00,36.84,36.86,36.84,36.85,25800.0,23.689,23.7019,23.689,23.6955,25800.0
2011-01-21 13:50:00,36.85,36.85,36.83,36.85,3600.0,23.6955,23.6955,23.6826,23.6955,3600.0
2011-01-21 13:55:00,36.84,36.88,36.84,36.88,2800.0,23.689,23.7148,23.689,23.7148,2800.0
2011-01-21 14:00:00,36.88,36.89,36.87,36.87,11100.0,23.7148,23.7212,23.7083,23.7083,11100.0
2011-01-21 14:05:00,36.87,36.89,36.87,36.89,9200.0,23.7083,23.7212,23.7083,23.7212,9200.0
2011-01-21 14:10:00,36.9,36.9,36.89,36.89,2200.0,23.7276,23.7276,23.7212,23.7212,2200.0
2011-01-21 14:15:00,36.89,36.89,36.85,36.86,27400.0,23.7212,23.7212,23.6955,23.7019,27400.0
2011-01-21 14:20:00,36.86,36.88,36.86,36.88,5500.0,23.7019,23.7148,23.7019,23.7148,5500.0
2011-01-21 14:25:00,36.87,36.87,36.85,36.86,13800.0,23.7083,23.7083,23.6955,23.7019,13800.0
2011-01-21 14:30:00,36.87,36.89,36.87,36.89,3000.0,23.7083,23.7212,23.7083,23.7212,3000.0
2011-01-21 14:35:00,36.89,36.9,36.89,36.89,14100.0,23.7212,23.7276,23.7212,23.7212,14100.0
2011-01-21 14:40:00,36.9,36.9,36.89,36.9,8100.0,23.7276,23.7276,23.7212,23.7276,8100.0
2011-01-21 14:45:00,36.9,36.9,36.88,36.89,36700.0,23.7276,23.7276,23.7148,23.7212,36700.0
2011-01-21 14:50:00,36.89,36.91,36.89,36.9,14600.0,23.7212,23.7341,23.7212,23.7276,14600.0
2011-01-21 14:55:00,36.91,36.91,36.89,36.89,35700.0,23.7341,23.7341,23.7212,23.7212,35700.0
2011-01-21 15:00:00,36.89,36.91,36.89,36.91,25700.0,23.7212,23.7341,23.7212,23.7341,25700.0
2011-01-21 15:05:00,36.91,36.94,36.9,36.94,4900.0,23.7341,23.7533,23.7276,23.7533,4900.0
2011-01-21 15:10:00,36.93,36.93,36.91,36.92,16400.0,23.7469,23.7469,23.7341,23.7405,16400.0
2011-01-21 15:15:00,36.92,36.92,36.91,36.92,14000.0,23.7405,23.7405,23.7341,23.7405,14000.0
2011-01-21 15:20:00,36.92,36.92,36.89,36.9,22800.0,23.7405,23.7405,23.7212,23.7276,22800.0
2011-01-21 15:25:00,36.91,36.93,36.9,36.9,174400.0,23.7341,23.7469,23.7276,23.7276,174400.0
2011-01-21 15:30:00,36.9,36.91,36.88,36.89,245200.0,23.7276,23.7341,23.7148,23.7212,245200.0
2011-01-21 15:35:00,36.89,36.89,36.87,36.88,4200.0,23.7212,23.7212,23.7083,23.7148,4200.0
2011-01-21 15:40:00,36.88,36.89,36.86,36.86,5900.0,23.7148,23.7212,23.7019,23.7019,5900.0
2011-01-21 15:45:00,36.87,36.88,36.86,36.87,8300.0,23.7083,23.7148,23.7019,23.7083,8300.0
2011-01-21 15:50:00,36.87,36.87,36.86,36.86,12200.0,23.7083,23.7083,23.7019,23.7019,12200.0
2011-01-21 15:55:00,36.86,36.88,36.84,36.87,65500.0,23.7019,23.7148,23.689,23.7083,65500.0
2011-01-24 09:30:00,36.83,36.87,36.81,36.86,32800.0,23.6826,23.7083,23.6697,23.7019,32800.0
2011-01-24 09:35:00,36.88,36.91,36.88,36.9,58100.0,23.7148,23.7341,23.7148,23.7276,58100.0
2011-01-24 09:40:00,36.89,36.92,36.89,36.92,59500.0,23.7212,23.7405,23.7212,23.7405,59500.0
2011-01-24 09:45:00,36.92,37.0,36.91,36.97,36300.0,23.7405,23.7919,23.7341,23.7726,36300.0
2011-01-24 09:50:00,36.98,37.01,36.96,36.96,27000.0,23.7791,23.7984,23.7662,23.7662,27000.0
2011-01-24 09:55:00,36.95,36.95,36.91,36.92,7200.0,23.7598,23.7598,23.7341,23.7405,7200.0
2011-01-24 10:00:00,36.92,36.94,36.9,36.92,34200.0,23.7405,23.7533,23.7276,23.7405,34200.0
2011-01-24 10:05:00,36.91,36.97,36.91,36.97,16800.0,23.7341,23.7726,23.7341,23.7726,16800.0
2011-01-24 10:10:00,36.96,37.0,36.96,36.96,17300.0,23.7662,23.7919,23.7662,23.7662,17300.0
2011-01-24 10:15:00,36.95,36.95,36.91,36.93,12100.0,23.7598,23.7598,23.7341,23.7469,12100.0
2011-01-24 10:20:00,36.92,36.99,36.92,36.98,29700.0,23.7405,23.7855,23.7405,23.7791,29700.0
2011-01-24 10:25:00,36.98,37.01,36.98,36.98,10900.0,23.7791,23.7984,23.7791,23.7791,10900.0
2011-01-24 10:30:00,36.99,37.02,36.96,37.0,18600.0,23.7855,23.8048,23.7662,23.7919,18600.0
2011-01-24 10:35:00,37.02,37.04,37.02,37.02,6700.0,23.8048,23.8176,23.8048,23.8048,6700.0
2011-01-24 10:40:00,37.04,37.09,37.04,37.09,15800.0,23.8176,23.8498,23.8176,23.8498,15800.0
2011-01-24 10:45:00,37.1,37.1,37.07,37.07,3800.0,23.8562,23.8562,23.8369,23.8369,3800.0
2011-01-24 10:50:00,37.1,37.15,37.1,37.15,9600.0,23.8562,23.8884,23.8562,23.8884,9600.0
2011-01-24 10:55:00,37.14,37.14,37.12,37.13,15900.0,23.8819,23.8819,23.8691,23.8755,15900.0
2011-01-24 11:00:00,37.12,37.17,37.11,37.17,55200.0,23.8691,23.9012,23.8627,23.9012,55200.0
2011-01-24 11:05:00,37.18,37.2,37.17,37.17,4500.0,23.9077,23.9205,23.9012,23.9012,4500.0
2011-01-24 11:10:00,37.16,37.17,37.15,37.17,7700.0,23.8948,23.9012,23.8884,23.9012,7700.0
2011-01-24 11:15:00,37.16,37.16,37.14,37.14,900.0,23.8948,23.8948,23.8819,23.8819,900.0
2011-01-24 11:20:00,37.15,37.15,37.13,37.13,4700.0,23.8884,23.8884,23.8755,23.8755,4700.0
2011-01-24 11:25:00,37.13,37.16,37.13,37.15,7600.0,23.8755,23.8948,23.8755,23.8884,7600.0
2011-01-24 11:30:00,37.15,37.18,37.15,37.17,3400.0,23.8884,23.9077,23.8884,23.9012,3400.0
2011-01-24 11:35:00,37.17,37.18,37.11,37.11,11200.0,23.9012,23.9077,23.8627,23.8627,11200.0
2011-01-24 11:40:00,37.12,37.15,37.12,37.14,23500.0,23.8691,23.8884,23.8691,23.8819,23500.0
2011-01-24 11:45:00,37.14,37.16,37.13,37.15,18400.0,23.8819,23.8948,23.8755,23.8884,18400.0
2011-01-24 11:50:00,37.16,37.18,37.15,37.15,3000.0,23.8948,23.9077,23.8884,23.8884,3000.0
2011-01-24 11:55:00,37.16,37.16,37.13,37.13,9100.0,23.8948,23.8948,23.8755,23.8755,9100.0
2011-01-24 12:00:00,37.14,37.18,37.14,37.17,3900.0,23.8819,23.9077,23.8819,23.9012,3900.0
2011-01-24 12:05:00,37.18,37.21,37.18,37.2,4400.0,23.9077,23.927,23.9077,23.9205,4400.0
2011-01-24 12:10:00,37.2,37.21,37.2,37.2,3300.0,23.9205,23.927,23.9205,23.9205,3300.0
2011-01-24 12:15:00,37.21,37.21,37.19,37.2,5300.0,23.927,23.927,23.9141,23.9205,5300.0
2011-01-24 12:20:00,37.2,37.2,37.2,37.2,45800.0,23.9205,23.9205,23.9205,23.9205,45800.0
2011-01-24 12:25:00,37.19,37.19,37.18,37.18,5200.0,23.9141,23.9141,23.9077,23.9077,5200.0
2011-01-24 12:30:00,37.17,37.2,37.17,37.2,33200.0,23.9012,23.9205,23.9012,23.9205,33200.0
2011-01-24 12:35:00,37.2,37.2,37.18,37.19,14300.0,23.9205,23.9205,23.9077,23.9141,14300.0
2011-01-24 12:40:00,37.19,37.22,37.19,37.22,25200.0,23.9141,23.9334,23.9141,23.9334,25200.0
2011-01-24 12:45:00,37.22,37.23,37.21,37.21,17800.0,23.9334,23.9398,23.927,23.927,17800.0
2011-01-24 12:50:00,37.21,37.21,37.18,37.18,2500.0,23.927,23.927,23.9077,23.9077,2500.0
2011-01-24 12:55:00,37.19,37.19,37.17,37.17,4900.0,23.9141,23.9141,23.9012,23.9012,4900.0
2011-01-24 13:00:00,37.16,37.17,37.15,37.15,4000.0,23.8948,23.9012,23.8884,23.8884,4000.0
2011-01-24 13:05:00,37.16,37.18,37.16,37.18,6800.0,23.8948,23.9077,23.8948,23.9077,6800.0
2011-01-24 13:10:00,37.17,37.19,37.17,37.18,6300.0,23.9012,23.9141,23.9012,23.9077,6300.0
2011-01-24 13:15:00,37.18,37.19,37.18,37.18,8300.0,23.9077,23.9141,23.9077,23.9077,8300.0
2011-01-24 13:20:00,37.18,37.19,37.18,37.18,10700.0,23.9077,23.9141,23.9077,23.9077,10700.0
2011-01-24 13:25:00,37.19,37.2,37.19,37.19,4500.0,23.9141,23.9205,23.9141,23.9141,4500.0
2011-01-24 13:30:00,37.18,37.19,37.18,37.19,5800.0,23.9077,23.9141,23.9077,23.9141,5800.0
2011-01-24 13:35:00,37.18,37.19,37.18,37.18,4400.0,23.9077,23.9141,23.9077,23.9077,4400.0
2011-01-24 13:40:00,37.17,37.19,37.16,37.19,5900.0,23.9012,23.9141,23.8948,23.9141,5900.0
2011-01-24 13:45:00,37.19,37.2,37.18,37.2,2500.0,23.9141,23.9205,23.9077,23.9205,2500.0
2011-01-24 13:50:00,37.22,37.22,37.21,37.21,1300.0,23.9334,23.9334,23.927,23.927,1300.0
2011-01-24 13:55:00,37.2,37.2,37.19,37.19,2900.0,23.9205,23.9205,23.9141,23.9141,2900.0
2011-01-24 14:00:00,37.2,37.21,37.19,37.19,6100.0,23.9205,23.927,23.9141,23.9141,6100.0
2011-01-24 14:05:00,37.19,37.2,37.19,37.2,24200.0,23.9141,23.9205,23.9141,23.9205,24200.0
2011-01-24 14:10:00,37.2,37.21,37.19,37.2,1200.0,23.9205,23.927,23.9141,23.9205,1200.0
2011-01-24 14:15:00,37.19,37.22,37.19,37.21,8800.0,23.9141,23.9334,23.9141,23.927,8800.0
2011-01-24 14:20:00,37.2,37.21,37.2,37.2,2800.0,23.9205,23.927,23.9205,23.9205,2800.0
2011-01-24 14:25:00,37.2,37.21,37.18,37.19,3800.0,23.9205,23.927,23.9077,23.9141,3800.0
2011-01-24 14:30:00,37.19,37.19,37.18,37.19,800.0,23.9141,23.9141,23.9077,23.9141,800.0
2011-01-24 14:35:00,37.19,37.19,37.18,37.19,8600.0,23.9141,23.9141,23.9077,23.9141,8600.0
2011-01-24 14:40:00,37.18,37.19,37.18,37.19,1000.0,23.9077,23.9141,23.9077,23.9141,1000.0
2011-01-24 14:45:00,37.18,37.19,37.18,37.18,6300.0,23.9077,23.9141,23.9077,23.9077,6300.0
2011-01-24 14:50:00,37.18,37.18,37.15,37.15,49900.0,23.9077,23.9077,23.8884,23.8884,49900.0
2011-01-24 14:55:00,37.15,37.16,37.15,37.15,3500.0,23.8884,23.8948,23.8884,23.8884,3500.0
2011-01-24 15:00:00,37.15,37.17,37.13,37.17,10600.0,23.8884,23.9012,23.8755,23.9012,10600.0
2011-01-24 15:05:00,37.17,37.18,37.17,37.18,4200.0,23.9012,23.9077,23.9012,23.9077,4200.0
2011-01-24 15:10:00,37.18,37.18,37.17,37.18,14800.0,23.9077,23.9077,23.9012,23.9077,14800.0
2011-01-24 15:15:00,37.17,37.18,37.13,37.15,19300.0,23.9012,23.9077,23.8755,23.8884,19300.0
2011-01-24 15:20:00,37.14,37.15,37.12,37.12,26500.0,23.8819,23.8884,23.8691,23.8691,26500.0
2011-01-24 15:25:00,37.12,37.12,37.1,37.11,16500.0,23.8691,23.8691,23.8562,23.8627,16500.0
2011-01-24 15:30:00,37.13,37.15,37.12,37.13,7300.0,23.8755,23.8884,23.8691,23.8755,7300.0
2011-01-24 15:35:00,37.13,37.17,37.13,37.17,3700.0,23.8755,23.9012,23.8755,23.9012,3700.0
2011-01-24 15:40:00,37.16,37.18,37.16,37.18,1500.0,23.8948,23.9077,23.8948,23.9077,1500.0
2011-01-24 15:45:00,37.17,37.18,37.16,37.18,11900.0,23.9012,23.9077,23.8948,23.9077,11900.0
2011-01-24 15:50:00,37.18,37.19,37.18,37.18,7100.0,23.9077,23.9141,23.9077,23.9077,7100.0
2011-01-24 15:55:00,37.19,37.21,37.19,37.2,18900.0,23.9141,23.927,23.9141,23.9205,18900.0
2011-01-25 09:30:00,37.0,37.0,36.96,36.98,20400.0,23.7919,23.7919,23.7662,23.7791,20400.0
2011-01-25 09:35:00,36.98,36.98,36.93,36.96,15200.0,23.7791,23.7791,23.7469,23.7662,15200.0
2011-01-25 09:40:00,36.95,36.96,36.91,36.95,41200.0,23.7598,23.7662,23.7341,23.7598,41200.0
2011-01-25 09:45:00,36.95,37.04,36.95,37.04,10500.0,23.7598,23.8176,23.7598,23.8176,10500.0
2011-01-25 09:50:00,37.03,37.04,37.03,37.04,34700.0,23.8112,23.8176,23.8112,23.8176,34700.0
2011-01-25 09:55:00,37.05,37.05,37.01,37.04,28000.0,23.8241,23.8241,23.7984,23.8176,28000.0
2011-01-25 10:00:00,37.05,37.1,36.98,37.0,46500.0,23.8241,23.8562,23.7791,23.7919,46500.0
2011-01-25 10:05:00,36.99,37.03,36.96,37.01,19600.0,23.7855,23.8112,23.7662,23.7984,19600.0
2011-01-25 10:10:00,37.01,37.03,36.96,36.97,8300.0,23.7984,23.8112,23.7662,23.7726,8300.0
2011-01-25 10:15:00,36.95,36.95,36.91,36.93,18700.0,23.7598,23.7598,23.7341,23.7469,18700.0
2011-01-25 10:20:00,36.94,36.99,36.92,36.96,14900.0,23.7533,23.7855,23.7405,23.7662,14900.0
2011-01-25 10:25:00,36.96,37.01,36.96,36.99,14000.0,23.7662,23.7984,23.7662,23.7855,14000.0
2011-01-25 10:30:00,36.99,37.05,36.99,37.05,20400.0,23.7855,23.8241,23.7855,23.8241,20400.0
2011-01-25 10:35:00,37.05,37.07,37.02,37.02,8700.0,23.8241,23.8369,23.8048,23.8048,8700.0
2011-01-25 10:40:00,37.02,37.06,37.02,37.05,4000.0,23.8048,23.8305,23.8048,23.8241,4000.0
2011-01-25 10:45:00,37.04,37.06,37.02,37.04,15500.0,23.8176,23.8305,23.8048,23.8176,15500.0
2011-01-25 10:50:00,37.07,37.1,37.07,37.1,5500.0,23.8369,23.8562,23.8369,23.8562,5500.0
2011-01-25 10:55:00,37.09,37.11,37.08,37.09,5200.0,23.8498,23.8627,23.8434,23.8498,5200.0
2011-01-25 11:00:00,37.09,37.09,37.02,37.02,21100.0,23.8498,23.8498,23.8048,23.8048,21100.0
2011-01-25 11:05:00,37.02,37.04,37.01,37.02,10700.0,23.8048,23.8176,23.7984,23.8048,10700.0
2011-01-25 11:10:00,37.02,37.02,36.91,36.91,37600.0,23.8048,23.8048,23.7341,23.7341,37600.0
2011-01-25 11:15:00,36.92,36.92,36.85,36.89,33800.0,23.7405,23.7405,23.6955,23.7212,33800.0
2011-01-25 11:20:00,36.89,36.89,36.85,36.86,5600.0,23.7212,23.7212,23.6955,23.7019,5600.0
2011-01-25 11:25:00,36.86,36.87,36.85,36.86,5100.0,23.7019,23.7083,23.6955,23.7019,5100.0
2011-01-25 11:30:00,36.86,36.88,36.83,36.88,7000.0,23.7019,23.7148,23.6826,23.7148,7000.0
2011-01-25 11:35:00,36.87,36.89,36.86,36.89,3100.0,23.7083,23.7212,23.7019,23.7212,3100.0
2011-01-25 11:40:00,36.89,36.9,36.88,36.88,3100.0,23.7212,23.7276,23.7148,23.7148,3100.0
2011-01-25 11:45:00,36.89,36.9,36.88,36.88,15700.0,23.7212,23.7276,23.7148,23.7148,15700.0
2011-01-25 11:50:00,36.88,36.9,36.88,36.9,3700.0,23.7148,23.7276,23.7148,23.7276,3700.0
2011-01-25 11:55:00,36.91,36.93,36.9,36.93,7400.0,23.7341,23.7469,23.7276,23.7469,7400.0
2011-01-25 12:00:00,36.93,36.97,36.93,36.96,12200.0,23.7469,23.7726,23.7469,23.7662,12200.0
2011-01-25 12:05:00,36.96,36.98,36.96,36.97,6200.0,23.7662,23.7791,23.7662,23.7726,6200.0
2011-01-25 12:10:00,36.98,37.02,36.98,37.02,6800.0,23.7791,23.8048,23.7791,23.8048,6800.0
2011-01-25 12:15:00,37.02,37.04,37.02,37.02,20800.0,23.8048,23.8176,23.8048,23.8048,20800.0
2011-01-25 12:20:00,37.03,37.04,37.02,37.03,4100.0,23.8112,23.8176,23.8048,23.8112,4100.0
2011-01-25 12:25:00,37.04,37.06,37.03,37.03,10500.0,23.8176,23.8305,23.8112,23.8112,10500.0
2011-01-25 12:30:00,37.04,37.05,37.02,37.03,8400.0,23.8176,23.8241,23.8048,23.8112,8400.0
2011-01-25 12:35:00,37.02,37.03,37.01,37.02,8100.0,23.8048,23.8112,23.7984,23.8048,8100.0
2011-01-25 12:40:00,37.03,37.04,37.02,37.04,4500.0,23.8112,23.8176,23.8048,23.8176,4500.0
2011-01-25 12:45:00,37.05,37.05,37.02,37.03,17800.0,23.8241,23.8241,23.8048,23.8112,17800.0
2011-01-25 12:50:00,37.03,37.05,37.02,37.04,7200.0,23.8112,23.8241,23.8048,23.8176,7200.0
2011-01-25 12:55:00,37.04,37.04,37.02,37.02,8100.0,23.8176,23.8176,23.8048,23.8048,8100.0
2011-01-25 13:00:00,37.03,37.04,37.02,37.03,3800.0,23.8112,23.8176,23.8048,23.8112,3800.0
2011-01-25 13:05:00,37.03,37.03,37.0,37.0,6800.0,23.8112,23.8112,23.7919,23.7919,6800.0
2011-01-25 13:10:00,37.0,37.04,37.0,37.04,5700.0,23.7919,23.8176,23.7919,23.8176,5700.0
2011-01-25 13:15:00,37.04,37.04,37.02,37.02,700.0,23.8176,23.8176,23.8048,23.8048,700.0
2011-01-25 13:20:00,37.02,37.02,37.0,37.0,4800.0,23.8048,23.8048,23.7919,23.7919,4800.0
2011-01-25 13:25:00,37.0,37.01,36.99,37.0,5300.0,23.7919,23.7984,23.7855,23.7919,5300.0
2011-01-25 13:30:00,37.01,37.01,36.99,36.99,9700.0,23.7984,23.7984,23.7855,23.7855,9700.0
2011-01-25 13:35:00,36.99,36.99,36.96,36.98,38900.0,23.7855,23.7855,23.7662,23.7791,38900.0
2011-01-25 13:40:00,36.99,37.01,36.98,37.0,32600.0,23.7855,23.7984,23.7791,23.7919,32600.0
2011-01-25 13:45:00,37.01,37.04,37.01,37.04,17700.0,23.7984,23.8176,23.7984,23.8176,17700.0
2011-01-25 13:50:00,37.03,37.04,37.03,37.03,300.0,23.8112,23.8176,23.8112,23.8112,300.0
2011-01-25 13:55:00,37.03,37.06,37.03,37.06,16200.0,23.8112,23.8305,23.8112,23.8305,16200.0
2011-01-25 14:00:00,37.06,37.06,37.03,37.03,49000.0,23.8305,23.8305,23.8112,23.8112,49000.0
2011-01-25 14:05:00,37.04,37.04,37.01,37.02,58200.0,23.8176,23.8176,23.7984,23.8048,58200.0
2011-01-25 14:10:00,37.02,37.04,37.01,37.01,12900.0,23.8048,23.8176,23.7984,23.7984,12900.0
2011-01-25 14:15:00,37.0,37.01,36.96,36.97,15400.0,23.7919,23.7984,23.7662,23.7726,15400.0
2011-01-25 14:20:00,36.98,37.0,36.95,36.95,4600.0,23.7791,23.7919,23.7598,23.7598,4600.0
2011-01-25 14:25:00,36.95,36.96,36.93,36.96,15300.0,23.7598,23.7662,23.7469,23.7662,15300.0
2011-01-25 14:30:00,36.96,36.96,36.94,36.95,3900.0,23.7662,23.7662,23.7533,23.7598,3900.0
2011-01-25 14:35:00,36.94,36.98,36.94,36.97,8900.0,23.7533,23.7791,23.7533,23.7726,8900.0
2011-01-25 14:40:00,36.96,36.98,36.95,36.97,8100.0,23.7662,23.7791,23.7598,23.7726,8100.0
2011-01-25 14:45:00,36.98,37.01,36.96,36.96,11200.0,23.7791,23.7984,23.7662,23.7662,11200.0
2011-01-25 14:50:00,36.95,36.96,36.94,36.96,10700.0,23.7598,23.7662,23.7533,23.7662,10700.0
2011-01-25 14:55:00,36.97,36.98,36.96,36.98,8000.0,23.7726,23.7791,23.7662,23.7791,8000.0
2011-01-25 15:00:00,36.99,37.01,36.98,37.01,8500.0,23.7855,23.7984,23.7791,23.7984,8500.0
2011-01-25 15:05:00,37.02,37.04,37.01,37.02,27300.0,23.8048,23.8176,23.7984,23.8048,27300.0
2011-01-25 15:10:00,37.01,37.05,37.01,37.04,8700.0,23.7984,23.8241,23.7984,23.8176,8700.0
2011-01-25 15:15:00,37.05,37.07,37.04,37.05,29800.0,23.8241,23.8369,23.8176,23.8241,29800.0
2011-01-25 15:20:00,37.05,37.13,37.05,37.11,28400.0,23.8241,23.8755,23.8241,23.8627,28400.0
2011-01-25 15:25:00,37.11,37.14,37.1,37.14,12900.0,23.8627,23.8819,23.8562,23.8819,12900.0
2011-01-25 15:30:00,37.15,37.15,37.09,37.1,20500.0,23.8884,23.8884,23.8498,23.8562,20500.0
2011-01-25 15:35:00,37.09,37.1,37.08,37.09,17300.0,23.8498,23.8562,23.8434,23.8498,17300.0
2011-01-25 15:40:00,37.09,37.1,37.08,37.1,3700.0,23.8498,23.8562,23.8434,23.8562,3700.0
2011-01-25 15:45:00,37.13,37.16,37.12,37.14,14500.0,23.8755,23.8948,23.8691,23.8819,14500.0
2011-01-25 15:50:00,37.14,37.15,37.13,37.14,24200.0,23.8819,23.8884,23.8755,23.8819,24200.0
2011-01-25 15:55:00,37.14,37.18,37.14,37.18,16000.0,23.8819,23.9077,23.8819,23.9077,16000.0
2011-01-26 09:30:00,37.34,37.34,37.31,37.31,59900.0,24.0106,24.0106,23.9913,23.9913,59900.0
2011-01-26 09:35:00,37.32,37.33,37.3,37.3,53700.0,23.9977,24.0041,23.9848,23.9848,53700.0
2011-01-26 09:40:00,37.29,37.29,37.24,37.28,37900.0,23.9784,23.9784,23.9463,23.972,37900.0
2011-01-26 09:45:00,37.28,37.28,37.23,37.26,32400.0,23.972,23.972,23.9398,23.9591,32400.0
2011-01-26 09:50:00,37.26,37.3,37.24,37.28,55300.0,23.9591,23.9848,23.9463,23.972,55300.0
2011-01-26 09:55:00,37.28,37.31,37.28,37.31,20200.0,23.972,23.9913,23.972,23.9913,20200.0
2011-01-26 10:00:00,37.32,37.34,37.28,37.29,29700.0,23.9977,24.0106,23.972,23.9784,29700.0
2011-01-26 10:05:00,37.28,37.34,37.26,37.34,23100.0,23.972,24.0106,23.9591,24.0106,23100.0
2011-01-26 10:10:00,37.35,37.39,37.32,37.37,31200.0,24.017,24.0427,23.9977,24.0298,31200.0
2011-01-26 10:15:00,37.38,37.4,37.35,37.35,44600.0,24.0363,24.0491,24.017,24.017,44600.0
2011-01-26 10:20:00,37.35,37.42,37.33,37.42,75500.0,24.017,24.062,24.0041,24.062,75500.0
2011-01-26 10:25:00,37.42,37.43,37.41,37.42,24400.0,24.062,24.0684,24.0556,24.062,24400.0
2011-01-26 10:30:00,37.41,37.42,37.36,37.37,1407600.0,24.0556,24.062,24.0234,24.0298,1407600.0
2011-01-26 10:35:00,37.36,37.39,37.36,37.39,37300.0,24.0234,24.0427,24.0234,24.0427,37300.0
2011-01-26 10:40:00,37.38,37.45,37.37,37.44,108100.0,24.0363,24.0813,24.0298,24.0749,108100.0
2011-01-26 10:45:00,37.44,37.46,37.4,37.4,46600.0,24.0749,24.0877,24.0491,24.0491,46600.0
2011-01-26 10:50:00,37.4,37.43,37.4,37.4,86100.0,24.0491,24.0684,24.0491,24.0491,86100.0
2011-01-26 10:55:00,37.4,37.41,37.34,37.35,53000.0,24.0491,24.0556,24.0106,24.017,53000.0
2011-01-26 11:00:00,37.36,37.37,37.32,37.36,92600.0,24.0234,24.0298,23.9977,24.0234,92600.0
2011-01-26 11:05:00,37.36,37.38,37.33,37.37,46100.0,24.0234,24.0363,24.0041,24.0298,46100.0
2011-01-26 11:10:00,37.36,37.36,37.33,37.35,21800.0,24.0234,24.0234,24.0041,24.017,21800.0
2011-01-26 11:15:00,37.35,37.35,37.31,37.31,13200.0,24.017,24.017,23.9913,23.9913,13200.0
2011-01-26 11:20:00,37.31,37.32,37.27,37.28,16000.0,23.9913,23.9977,23.9655,23.972,16000.0
2011-01-26 11:25:00,37.29,37.29,37.27,37.27,13700.0,23.9784,23.9784,23.9655,23.9655,13700.0
2011-01-26 11:30:00,37.27,37.31,37.27,37.28,24500.0,23.9655,23.9913,23.9655,23.972,24500.0
2011-01-26 11:35:00,37.28,37.28,37.25,37.25,17000.0,23.972,23.972,23.9527,23.9527,17000.0
2011-01-26 11:40:00,37.24,37.3,37.24,37.29,49000.0,23.9463,23.9848,23.9463,23.9784,49000.0
2011-01-26 11:45:00,37.29,37.35,37.29,37.35,22000.0,23.9784,24.017,23.9784,24.017,22000.0
2011-01-26 11:50:00,37.34,37.35,37.31,37.33,35100.0,24.0106,24.017,23.9913,24.0041,35100.0
2011-01-26 11:55:00,37.33,37.34,37.33,37.34,15900.0,24.0041,24.0106,24.0041,24.0106,15900.0
2011-01-26 12:00:00,37.34,37.35,37.29,37.29,42800.0,24.0106,24.017,23.9784,23.9784,42800.0
2011-01-26 12:05:00,37.28,37.34,37.28,37.34,74600.0,23.972,24.0106,23.972,24.0106,74600.0
2011-01-26 12:10:00,37.34,37.34,37.31,37.33,22400.0,24.0106,24.0106,23.9913,24.0041,22400.0
2011-01-26 12:15:00,37.32,37.32,37.31,37.31,5900.0,23.9977,23.9977,23.9913,23.9913,5900.0
2011-01-26 12:20:00,37.3,37.32,37.3,37.32,23800.0,23.9848,23.9977,23.9848,23.9977,23800.0
2011-01-26 12:25:00,37.31,37.33,37.3,37.32,7800.0,23.9913,24.0041,23.9848,23.9977,7800.0
2011-01-26 12:30:00,37.32,37.32,37.31,37.32,19000.0,23.9977,23.9977,23.9913,23.9977,19000.0
2011-01-26 12:35:00,37.31,37.31,37.29,37.3,14700.0,23.9913,23.9913,23.9784,23.9848,14700.0
2011-01-26 12:40:00,37.3,37.31,37.28,37.29,49700.0,23.9848,23.9913,23.972,23.9784,49700.0
2011-01-26 12:45:00,37.3,37.32,37.3,37.3,10200.0,23.9848,23.9977,23.9848,23.9848,10200.0
2011-01-26 12:50:00,37.3,37.31,37.3,37.31,12300.0,23.9848,23.9913,23.9848,23.9913,12300.0
2011-01-26 12:55:00,37.31,37.33,37.3,37.32,17400.0,23.9913,24.0041,23.9848,23.9977,17400.0
2011-01-26 13:00:00,37.33,37.35,37.32,37.33,22500.0,24.0041,24.017,23.9977,24.0041,22500.0
2011-01-26 13:05:00,37.33,37.33,37.29,37.31,62700.0,24.0041,24.0041,23.9784,23.9913,62700.0
2011-01-26 13:10:00,37.32,37.32,37.28,37.29,135700.0,23.9977,23.9977,23.972,23.9784,135700.0
2011-01-26 13:15:00,37.3,37.32,37.28,37.32,76800.0,23.9848,23.9977,23.972,23.9977,76800.0
2011-01-26 13:20:00,37.32,37.33,37.28,37.29,39500.0,23.9977,24.0041,23.972,23.9784,39500.0
2011-01-26 13:25:00,37.28,37.31,37.28,37.31,35300.0,23.972,23.9913,23.972,23.9913,35300.0
2011-01-26 13:30:00,37.31,37.31,37.31,37.31,8900.0,23.9913,23.9913,23.9913,23.9913,8900.0
2011-01-26 13:35:00,37.3,37.31,37.29,37.3,8800.0,23.9848,23.9913,23.9784,23.9848,8800.0
2011-01-26 13:40:00,37.31,37.32,37.3,37.32,8100.0,23.9913,23.9977,23.9848,23.9977,8100.0
2011-01-26 13:45:00,37.33,37.33,37.32,37.33,3600.0,24.0041,24.0041,23.9977,24.0041,3600.0
2011-01-26 13:50:00,37.33,37.35,37.32,37.32,11800.0,24.0041,24.017,23.9977,23.9977,11800.0
2011-01-26 13:55:00,37.33,37.33,37.31,37.32,32000.0,24.0041,24.0041,23.9913,23.9977,32000.0
2011-01-26 14:00:00,37.32,37.32,37.31,37.32,10400.0,23.9977,23.9977,23.9913,23.9977,10400.0
2011-01-26 14:05:00,37.31,37.31,37.29,37.29,12500.0,23.9913,23.9913,23.9784,23.9784,12500.0
2011-01-26 14:10:00,37.3,37.31,37.29,37.3,12900.0,23.9848,23.9913,23.9784,23.9848,12900.0
2011-01-26 14:15:00,37.3,37.39,37.27,37.37,69800.0,23.9848,24.0427,23.9655,24.0298,69800.0
2011-01-26 14:20:00,37.37,37.37,37.28,37.31,38400.0,24.0298,24.0298,23.972,23.9913,38400.0
2011-01-26 14:25:00,37.34,37.34,37.19,37.24,43300.0,24.0106,24.0106,23.9141,23.9463,43300.0
2011-01-26 14:30:00,37.24,37.3,37.22,37.28,67300.0,23.9463,23.9848,23.9334,23.972,67300.0
2011-01-26 14:35:00,37.29,37.31,37.26,37.3,97700.0,23.9784,23.9913,23.9591,23.9848,97700.0
2011-01-26 14:40:00,37.29,37.37,37.28,37.37,59400.0,23.9784,24.0298,23.972,24.0298,59400.0
2011-01-26 14:45:00,37.36,37.4,37.32,37.33,44400.0,24.0234,24.0491,23.9977,24.0041,44400.0
2011-01-26 14:50:00,37.33,37.35,37.31,37.35,34600.0,24.0041,24.017,23.9913,24.017,34600.0
2011-01-26 14:55:00,37.34,37.37,37.31,37.37,33400.0,24.0106,24.0298,23.9913,24.0298,33400.0
2011-01-26 15:00:00,37.36,37.37,37.34,37.37,23400.0,24.0234,24.0298,24.0106,24.0298,23400.0
2011-01-26 15:05:00,37.38,37.39,37.33,37.35,53600.0,24.0363,24.0427,24.0041,24.017,53600.0
2011-01-26 15:10:00,37.36,37.4,37.35,37.39,80100.0,24.0234,24.0491,24.017,24.0427,80100.0
2011-01-26 15:15:00,37.39,37.39,37.33,37.33,18700.0,24.0427,24.0427,24.0041,24.0041,18700.0
2011-01-26 15:20:00,37.34,37.37,37.34,37.36,24700.0,24.0106,24.0298,24.0106,24.0234,24700.0
2011-01-26 15:25:00,37.36,37.37,37.35,37.37,27400.0,24.0234,24.0298,24.017,24.0298,27400.0
2011-01-26 15:30:00,37.38,37.4,37.37,37.4,24700.0,24.0363,24.0491,24.0298,24.0491,24700.0
2011-01-26 15:35:00,37.39,37.39,37.36,37.36,31400.0,24.0427,24.0427,24.0234,24.0234,31400.0
2011-01-26 15:40:00,37.37,37.38,37.35,37.35,69500.0,24.0298,24.0363,24.017,24.017,69500.0
2011-01-26 15:45:00,37.35,37.4,37.35,37.4,16800.0,24.017,24.0491,24.017,24.0491,16800.0
2011-01-26 15:50:00,37.39,37.41,37.38,37.41,34300.0,24.0427,24.0556,24.0363,24.0556,34300.0
2011-01-26 15:55:00,37.4,37.4,37.35,37.36,110200.0,24.0491,24.0491,24.017,24.0234,110200.0
2011-01-27 09:30:00,37.41,37.45,37.4,37.41,13600.0,24.0556,24.0813,24.0491,24.0556,13600.0
2011-01-27 09:35:00,37.43,37.43,37.38,37.41,18200.0,24.0684,24.0684,24.0363,24.0556,18200.0
2011-01-27 09:40:00,37.4,37.46,37.4,37.44,28100.0,24.0491,24.0877,24.0491,24.0749,28100.0
2011-01-27 09:45:00,37.43,37.43,37.4,37.43,14600.0,24.0684,24.0684,24.0491,24.0684,14600.0
2011-01-27 09:50:00,37.45,37.48,37.44,37.48,21600.0,24.0813,24.1006,24.0749,24.1006,21600.0
2011-01-27 09:55:00,37.48,37.48,37.46,37.47,3500.0,24.1006,24.1006,24.0877,24.0941,3500.0
2011-01-27 10:00:00,37.47,37.5,37.41,37.43,18900.0,24.0941,24.1134,24.0556,24.0684,18900.0
2011-01-27 10:05:00,37.42,37.44,37.41,37.43,7600.0,24.062,24.0749,24.0556,24.0684,7600.0
2011-01-27 10:10:00,37.43,37.45,37.42,37.44,4000.0,24.0684,24.0813,24.062,24.0749,4000.0
2011-01-27 10:15:00,37.44,37.47,37.44,37.47,3600.0,24.0749,24.0941,24.0749,24.0941,3600.0
2011-01-27 10:20:00,37.47,37.47,37.44,37.44,2800.0,24.0941,24.0941,24.0749,24.0749,2800.0
2011-01-27 10:25:00,37.44,37.49,37.44,37.49,5300.0,24.0749,24.107,24.0749,24.107,5300.0
2011-01-27 10:30:00,37.49,37.55,37.49,37.55,39300.0,24.107,24.1456,24.107,24.1456,39300.0
2011-01-27 10:35:00,37.53,37.53,37.49,37.49,31700.0,24.1327,24.1327,24.107,24.107,31700.0
2011-01-27 10:40:00,37.48,37.5,37.47,37.48,20900.0,24.1006,24.1134,24.0941,24.1006,20900.0
2011-01-27 10:45:00,37.5,37.52,37.48,37.49,16300.0,24.1134,24.1263,24.1006,24.107,16300.0
2011-01-27 10:50:00,37.5,37.51,37.49,37.49,8100.0,24.1134,24.1199,24.107,24.107,8100.0
2011-01-27 10:55:00,37.49,37.52,37.49,37.49,44700.0,24.107,24.1263,24.107,24.107,44700.0
2011-01-27 11:00:00,37.49,37.49,37.45,37.45,17200.0,24.107,24.107,24.0813,24.0813,17200.0
2011-01-27 11:05:00,37.45,37.46,37.37,37.38,7100.0,24.0813,24.0877,24.0298,24.0363,7100.0
2011-01-27 11:10:00,37.38,37.39,37.37,37.37,14300.0,24.0363,24.0427,24.0298,24.0298,14300.0
2011-01-27 11:15:00,37.37,37.38,37.34,37.37,16500.0,24.0298,24.0363,24.0106,24.0298,16500.0
2011-01-27 11:20:00,37.37,37.39,37.34,37.35,120000.0,24.0298,24.0427,24.0106,24.017,120000.0
2011-01-27 11:25:00,37.34,37.34,37.3,37.32,43100.0,24.0106,24.0106,23.9848,23.9977,43100.0
2011-01-27 11:30:00,37.31,37.33,37.3,37.31,27800.0,23.9913,24.0041,23.9848,23.9913,27800.0
2011-01-27 11:35:00,37.32,37.36,37.31,37.36,28700.0,23.9977,24.0234,23.9913,24.0234,28700.0
2011-01-27 11:40:00,37.36,37.36,37.31,37.33,25300.0,24.0234,24.0234,23.9913,24.0041,25300.0
2011-01-27 11:45:00,37.33,37.34,37.31,37.31,15000.0,24.0041,24.0106,23.9913,23.9913,15000.0
2011-01-27 11:50:00,37.32,37.32,37.29,37.29,15200.0,23.9977,23.9977,23.9784,23.9784,15200.0
2011-01-27 11:55:00,37.3,37.33,37.29,37.32,4000.0,23.9848,24.0041,23.9784,23.9977,4000.0
2011-01-27 12:00:00,37.32,37.35,37.32,37.35,4200.0,23.9977,24.017,23.9977,24.017,4200.0
2011-01-27 12:05:00,37.35,37.35,37.34,37.35,3100.0,24.017,24.017,24.0106,24.017,3100.0
2011-01-27 12:10:00,37.36,37.38,37.36,37.36,8600.0,24.0234,24.0363,24.0234,24.0234,8600.0
2011-01-27 12:15:00,37.34,37.39,37.34,37.39,3100.0,24.0106,24.0427,24.0106,24.0427,3100.0
2011-01-27 12:20:00,37.38,37.41,37.37,37.37,41300.0,24.0363,24.0556,24.0298,24.0298,41300.0
2011-01-27 12:25:00,37.38,37.39,37.38,37.39,3000.0,24.0363,24.0427,24.0363,24.0427,3000.0
2011-01-27 12:30:00,37.39,37.39,37.38,37.38,2900.0,24.0427,24.0427,24.0363,24.0363,2900.0
2011-01-27 12:35:00,37.38,37.4,37.38,37.4,4100.0,24.0363,24.0491,24.0363,24.0491,4100.0
2011-01-27 12:40:00,37.4,37.42,37.4,37.41,1800.0,24.0491,24.062,24.0491,24.0556,1800.0
2011-01-27 12:45:00,37.43,37.43,37.41,37.41,6300.0,24.0684,24.0684,24.0556,24.0556,6300.0
2011-01-27 12:50:00,37.41,37.42,37.41,37.42,11700.0,24.0556,24.062,24.0556,24.062,11700.0
2011-01-27 12:55:00,37.42,37.42,37.41,37.42,8700.0,24.062,24.062,24.0556,24.062,8700.0
2011-01-27 13:00:00,37.43,37.43,37.41,37.42,21600.0,24.0684,24.0684,24.0556,24.062,21600.0
2011-01-27 13:05:00,37.42,37.42,37.4,37.41,11400.0,24.062,24.062,24.0491,24.0556,11400.0
2011-01-27 13:10:00,37.41,37.41,37.4,37.41,4200.0,24.0556,24.0556,24.0491,24.0556,4200.0
2011-01-27 13:15:00,37.41,37.44,37.41,37.43,18800.0,24.0556,24.0749,24.0556,24.0684,18800.0
2011-01-27 13:20:00,37.43,37.43,37.42,37.43,5200.0,24.0684,24.0684,24.062,24.0684,5200.0
2011-01-27 13:25:00,37.43,37.44,37.43,37.43,1500.0,24.0684,24.0749,24.0684,24.0684,1500.0
2011-01-27 13:30:00,37.44,37.44,37.42,37.42,4600.0,24.0749,24.0749,24.062,24.062,4600.0
2011-01-27 13:35:00,37.43,37.43,37.41,37.41,11800.0,24.0684,24.0684,24.0556,24.0556,11800.0
2011-01-27 13:40:00,37.42,37.44,37.41,37.44,6300.0,24.062,24.0749,24.0556,24.0749,6300.0
2011-01-27 13:45:00,37.44,37.46,37.44,37.46,15900.0,24.0749,24.0877,24.0749,24.0877,15900.0
2011-01-27 13:50:00,37.46,37.46,37.43,37.44,20100.0,24.0877,24.0877,24.0684,24.0749,20100.0
2011-01-27 13:55:00,37.43,37.45,37.43,37.45,5700.0,24.0684,24.0813,24.0684,24.0813,5700.0
2011-01-27 14:00:00,37.46,37.47,37.45,37.46,20000.0,24.0877,24.0941,24.0813,24.0877,20000.0
2011-01-27 14:05:00,37.48,37.48,37.46,37.47,5100.0,24.1006,24.1006,24.0877,24.0941,5100.0
2011-01-27 14:10:00,37.47,37.48,37.45,37.47,11200.0,24.0941,24.1006,24.0813,24.0941,11200.0
2011-01-27 14:15:00,37.47,37.48,37.46,37.47,9600.0,24.0941,24.1006,24.0877,24.0941,9600.0
2011-01-27 14:20:00,37.47,37.47,37.45,37.47,7600.0,24.0941,24.0941,24.0813,24.0941,7600.0
2011-01-27 14:25:00,37.46,37.47,37.44,37.44,7500.0,24.0877,24.0941,24.0749,24.0749,7500.0
2011-01-27 14:30:00,37.43,37.44,37.42,37.42,1800.0,24.0684,24.0749,24.062,24.062,1800.0
2011-01-27 14:35:00,37.42,37.45,37.41,37.44,26500.0,24.062,24.0813,24.0556,24.0749,26500.0
2011-01-27 14:40:00,37.44,37.47,37.43,37.46,17800.0,24.0749,24.0941,24.0684,24.0877,17800.0
2011-01-27 14:45:00,37.45,37.47,37.44,37.46,13900.0,24.0813,24.0941,24.0749,24.0877,13900.0
2011-01-27 14:50:00,37.46,37.48,37.45,37.47,5300.0,24.0877,24.1006,24.0813,24.0941,5300.0
2011-01-27 14:55:00,37.46,37.48,37.46,37.47,6000.0,24.0877,24.1006,24.0877,24.0941,6000.0
2011-01-27 15:00:00,37.48,37.48,37.44,37.45,24500.0,24.1006,24.1006,24.0749,24.0813,24500.0
2011-01-27 15:05:00,37.45,37.47,37.45,37.46,5500.0,24.0813,24.0941,24.0813,24.0877,5500.0
2011-01-27 15:10:00,37.46,37.47,37.45,37.45,37800.0,24.0877,24.0941,24.0813,24.0813,37800.0
2011-01-27 15:15:00,37.45,37.46,37.44,37.44,11600.0,24.0813,24.0877,24.0749,24.0749,11600.0
2011-01-27 15:20:00,37.44,37.46,37.44,37.45,2100.0,24.0749,24.0877,24.0749,24.0813,2100.0
2011-01-27 15:25:00,37.46,37.48,37.45,37.47,19000.0,24.0877,24.1006,24.0813,24.0941,19000.0
2011-01-27 15:30:00,37.46,37.48,37.45,37.45,24700.0,24.0877,24.1006,24.0813,24.0813,24700.0
2011-01-27 15:35:00,37.46,37.48,37.45,37.47,10800.0,24.0877,24.1006,24.0813,24.0941,10800.0
2011-01-27 15:40:00,37.47,37.5,37.46,37.49,36700.0,24.0941,24.1134,24.0877,24.107,36700.0
2011-01-27 15:45:00,37.49,37.51,37.48,37.48,33400.0,24.107,24.1199,24.1006,24.1006,33400.0
2011-01-27 15:50:00,37.48,37.49,37.44,37.44,12600.0,24.1006,24.107,24.0749,24.0749,12600.0
2011-01-27 15:55:00,37.44,37.47,37.43,37.45,21500.0,24.0749,24.0941,24.0684,24.0813,21500.0
2011-01-28 09:30:00,37.26,37.27,37.22,37.25,11300.0,23.9591,23.9655,23.9334,23.9527,11300.0
2011-01-28 09:35:00,37.24,37.27,37.24,37.24,6500.0,23.9463,23.9655,23.9463,23.9463,6500.0
2011-01-28 09:40:00,37.25,37.29,37.25,37.29,3200.0,23.9527,23.9784,23.9527,23.9784,3200.0
2011-01-28 09:45:00,37.3,37.35,37.3,37.33,10100.0,23.9848,24.017,23.9848,24.0041,10100.0
2011-01-28 09:50:00,37.34,37.34,37.3,37.3,13500.0,24.0106,24.0106,23.9848,23.9848,13500.0
2011-01-28 09:55:00,37.31,37.31,37.26,37.26,18600.0,23.9913,23.9913,23.9591,23.9591,18600.0
2011-01-28 10:00:00,37.27,37.27,37.17,37.18,9500.0,23.9655,23.9655,23.9012,23.9077,9500.0
2011-01-28 10:05:00,37.19,37.19,37.13,37.18,23500.0,23.9141,23.9141,23.8755,23.9077,23500.0
2011-01-28 10:10:00,37.18,37.18,37.13,37.13,18000.0,23.9077,23.9077,23.8755,23.8755,18000.0
2011-01-28 10:15:00,37.13,37.16,37.11,37.11,11600.0,23.8755,23.8948,23.8627,23.8627,11600.0
2011-01-28 10:20:00,37.11,37.11,37.01,37.03,4900.0,23.8627,23.8627,23.7984,23.8112,4900.0
2011-01-28 10:25:00,37.03,37.08,37.02,37.03,9000.0,23.8112,23.8434,23.8048,23.8112,9000.0
2011-01-28 10:30:00,37.03,37.04,36.95,36.96,26600.0,23.8112,23.8176,23.7598,23.7662,26600.0
2011-01-28 10:35:00,36.95,36.98,36.94,36.98,7000.0,23.7598,23.7791,23.7533,23.7791,7000.0
2011-01-28 10:40:00,36.99,37.0,36.97,36.99,6100.0,23.7855,23.7919,23.7726,23.7855,6100.0
2011-01-28 10:45:00,36.99,36.99,36.92,36.95,12200.0,23.7855,23.7855,23.7405,23.7598,12200.0
2011-01-28 10:50:00,36.96,36.96,36.89,36.93,18400.0,23.7662,23.7662,23.7212,23.7469,18400.0
2011-01-28 10:55:00,36.94,36.94,36.9,36.91,8800.0,23.7533,23.7533,23.7276,23.7341,8800.0
2011-01-28 11:00:00,36.9,36.9,36.85,36.89,47700.0,23.7276,23.7276,23.6955,23.7212,47700.0
2011-01-28 11:05:00,36.91,36.91,36.87,36.89,10300.0,23.7341,23.7341,23.7083,23.7212,10300.0
2011-01-28 11:10:00,36.9,36.91,36.88,36.88,8900.0,23.7276,23.7341,23.7148,23.7148,8900.0
2011-01-28 11:15:00,36.88,36.92,36.86,36.92,17400.0,23.7148,23.7405,23.7019,23.7405,17400.0
2011-01-28 11:20:00,36.93,36.95,36.92,36.94,7000.0,23.7469,23.7598,23.7405,23.7533,7000.0
2011-01-28 11:25:00,36.94,36.94,36.89,36.89,11700.0,23.7533,23.7533,23.7212,23.7212,11700.0
2011-01-28 11:30:00,36.88,36.89,36.82,36.82,14900.0,23.7148,23.7212,23.6762,23.6762,14900.0
2011-01-28 11:35:00,36.82,36.82,36.79,36.81,12100.0,23.6762,23.6762,23.6569,23.6697,12100.0
2011-01-28 11:40:00,36.8,36.82,36.76,36.77,22200.0,23.6633,23.6762,23.6376,23.644,22200.0
2011-01-28 11:45:00,36.77,36.79,36.77,36.78,14900.0,23.644,23.6569,23.644,23.6505,14900.0
2011-01-28 11:50:00,36.78,36.79,36.7,36.72,23600.0,23.6505,23.6569,23.599,23.6119,23600.0
2011-01-28 11:55:00,36.72,36.74,36.7,36.72,91500.0,23.6119,23.6247,23.599,23.6119,91500.0
2011-01-28 12:00:00,36.72,36.72,36.58,36.63,20600.0,23.6119,23.6119,23.5219,23.554,20600.0
2011-01-28 12:05:00,36.64,36.7,36.62,36.68,17500.0,23.5604,23.599,23.5476,23.5862,17500.0
2011-01-28 12:10:00,36.69,36.7,36.65,36.66,13500.0,23.5926,23.599,23.5669,23.5733,13500.0
2011-01-28 12:15:00,36.66,36.71,36.66,36.7,5900.0,23.5733,23.6054,23.5733,23.599,5900.0
2011-01-28 12:20:00,36.71,36.72,36.68,36.71,11400.0,23.6054,23.6119,23.5862,23.6054,11400.0
2011-01-28 12:25:00,36.72,36.73,36.68,36.68,14400.0,23.6119,23.6183,23.5862,23.5862,14400.0
2011-01-28 12:30:00,36.67,36.72,36.67,36.71,20300.0,23.5797,23.6119,23.5797,23.6054,20300.0
2011-01-28 12:35:00,36.72,36.74,36.71,36.73,15100.0,23.6119,23.6247,23.6054,23.6183,15100.0
2011-01-28 12:40:00,36.74,36.77,36.74,36.76,44900.0,23.6247,23.644,23.6247,23.6376,44900.0
2011-01-28 12:45:00,36.77,36.78,36.75,36.76,15200.0,23.644,23.6505,23.6312,23.6376,15200.0
2011-01-28 12:50:00,36.76,36.77,36.75,36.75,8500.0,23.6376,23.644,23.6312,23.6312,8500.0
2011-01-28 12:55:00,36.75,36.75,36.73,36.75,4100.0,23.6312,23.6312,23.6183,23.6312,4100.0
2011-01-28 13:00:00,36.75,36.75,36.71,36.71,33500.0,23.6312,23.6312,23.6054,23.6054,33500.0
2011-01-28 13:05:00,36.71,36.71,36.66,36.67,23800.0,23.6054,23.6054,23.5733,23.5797,23800.0
2011-01-28 13:10:00,36.65,36.69,36.64,36.66,23200.0,23.5669,23.5926,23.5604,23.5733,23200.0
2011-01-28 13:15:00,36.66,36.67,36.63,36.64,11900.0,23.5733,23.5797,23.554,23.5604,11900.0
2011-01-28 13:20:00,36.64,36.65,36.6,36.62,55400.0,23.5604,23.5669,23.5347,23.5476,55400.0
2011-01-28 13:25:00,36.63,36.64,36.6,36.61,27900.0,23.554,23.5604,23.5347,23.5411,27900.0
2011-01-28 13:30:00,36.62,36.66,36.61,36.61,40800.0,23.5476,23.5733,23.5411,23.5411,40800.0
2011-01-28 13:35:00,36.61,36.61,36.57,36.59,12700.0,23.5411,23.5411,23.5154,23.5283,12700.0
2011-01-28 13:40:00,36.58,36.61,36.56,36.56,12800.0,23.5219,23.5411,23.509,23.509,12800.0
2011-01-28 13:45:00,36.58,36.61,36.58,36.6,20400.0,23.5219,23.5411,23.5219,23.5347,20400.0
2011-01-28 13:50:00,36.62,36.65,36.62,36.64,8500.0,23.5476,23.5669,23.5476,23.5604,8500.0
2011-01-28 13:55:00,36.64,36.7,36.63,36.69,12300.0,23.5604,23.599,23.554,23.5926,12300.0
2011-01-28 14:00:00,36.69,36.7,36.68,36.69,32700.0,23.5926,23.599,23.5862,23.5926,32700.0
2011-01-28 14:05:00,36.69,36.7,36.66,36.66,23000.0,23.5926,23.599,23.5733,23.5733,23000.0
2011-01-28 14:10:00,36.66,36.67,36.65,36.65,4800.0,23.5733,23.5797,23.5669,23.5669,4800.0
2011-01-28 14:15:00,36.66,36.69,36.63,36.68,29500.0,23.5733,23.5926,23.554,23.5862,29500.0
2011-01-28 14:20:00,36.68,36.7,36.66,36.7,9400.0,23.5862,23.599,23.5733,23.599,9400.0
2011-01-28 14:25:00,36.69,36.69,36.67,36.67,18900.0,23.5926,23.5926,23.5797,23.5797,18900.0
2011-01-28 14:30:00,36.67,36.7,36.67,36.7,10600.0,23.5797,23.599,23.5797,23.599,10600.0
2011-01-28 14:35:00,36.7,36.71,36.68,36.68,8700.0,23.599,23.6054,23.5862,23.5862,8700.0
2011-01-28 14:40:00,36.68,36.71,36.68,36.69,7400.0,23.5862,23.6054,23.5862,23.5926,7400.0
2011-01-28 14:45:00,36.68,36.72,36.67,36.71,14600.0,23.5862,23.6119,23.5797,23.6054,14600.0
2011-01-28 14:50:00,36.72,36.72,36.66,36.66,21900.0,23.6119,23.6119,23.5733,23.5733,21900.0
2011-01-28 14:55:00,36.67,36.69,36.64,36.69,35200.0,23.5797,23.5926,23.5604,23.5926,35200.0
2011-01-28 15:00:00,36.7,36.7,36.67,36.7,6100.0,23.599,23.599,23.5797,23.599,6100.0
2011-01-28 15:05:00,36.71,36.72,36.68,36.68,25300.0,23.6054,23.6119,23.5862,23.5862,25300.0
2011-01-28 15:10:00,36.68,36.7,36.66,36.68,15100.0,23.5862,23.599,23.5733,23.5862,15100.0
2011-01-28 15:15:00,36.68,36.68,36.65,36.67,18200.0,23.5862,23.5862,23.5669,23.5797,18200.0
2011-01-28 15:20:00,36.66,36.66,36.62,36.65,18100.0,23.5733,23.5733,23.5476,23.5669,18100.0
2011-01-28 15:25:00,36.64,36.64,36.6,36.61,8300.0,23.5604,23.5604,23.5347,23.5411,8300.0
2011-01-28 15:30:00,36.6,36.62,36.6,36.61,13700.0,23.5347,23.5476,23.5347,23.5411,13700.0
2011-01-28 15:35:00,36.6,36.62,36.59,36.6,11900.0,23.5347,23.5476,23.5283,23.5347,11900.0
2011-01-28 15:40:00,36.6,36.62,36.57,36.62,7100.0,23.5347,23.5476,23.5154,23.5476,7100.0
2011-01-28 15:45:00,36.61,36.63,36.6,36.62,8800.0,23.5411,23.554,23.5347,23.5476,8800.0
2011-01-28 15:50:00,36.62,36.62,36.59,36.62,41400.0,23.5476,23.5476,23.5283,23.5476,41400.0
2011-01-28 15:55:00,36.62,36.63,36.61,36.61,39700.0,23.5476,23.554,23.5411,23.5411,39700.0
2011-01-31 09:30:00,36.91,36.95,36.89,36.92,56000.0,23.7341,23.7598,23.7212,23.7405,56000.0
2011-01-31 09:35:00,36.91,36.92,36.9,36.91,11100.0,23.7341,23.7405,23.7276,23.7341,11100.0
2011-01-31 09:40:00,36.91,36.93,36.88,36.91,10900.0,23.7341,23.7469,23.7148,23.7341,10900.0
2011-01-31 09:45:00,36.91,36.91,36.84,36.84,18700.0,23.7341,23.7341,23.689,23.689,18700.0
2011-01-31 09:50:00,36.86,36.87,36.84,36.84,9500.0,23.7019,23.7083,23.689,23.689,9500.0
2011-01-31 09:55:00,36.86,36.93,36.85,36.87,20200.0,23.7019,23.7469,23.6955,23.7083,20200.0
2011-01-31 10:00:00,36.86,36.91,36.85,36.88,14200.0,23.7019,23.7341,23.6955,23.7148,14200.0
2011-01-31 10:05:00,36.89,36.92,36.88,36.88,22400.0,23.7212,23.7405,23.7148,23.7148,22400.0
2011-01-31 10:10:00,36.88,36.89,36.86,36.86,10900.0,23.7148,23.7212,23.7019,23.7019,10900.0
2011-01-31 10:15:00,36.87,36.89,36.86,36.88,5200.0,23.7083,23.7212,23.7019,23.7148,5200.0
2011-01-31 10:20:00,36.88,36.98,36.88,36.97,67700.0,23.7148,23.7791,23.7148,23.7726,67700.0
2011-01-31 10:25:00,36.96,37.0,36.95,36.99,43200.0,23.7662,23.7919,23.7598,23.7855,43200.0
2011-01-31 10:30:00,37.0,37.01,36.95,36.95,98800.0,23.7919,23.7984,23.7598,23.7598,98800.0
2011-01-31 10:35:00,36.96,37.01,36.94,37.01,66800.0,23.7662,23.7984,23.7533,23.7984,66800.0
2011-01-31 10:40:00,37.0,37.0,36.96,36.98,18500.0,23.7919,23.7919,23.7662,23.7791,18500.0
2011-01-31 10:45:00,36.98,36.99,36.96,36.97,99500.0,23.7791,23.7855,23.7662,23.7726,99500.0
2011-01-31 10:50:00,36.97,36.99,36.95,36.95,58300.0,23.7726,23.7855,23.7598,23.7598,58300.0
2011-01-31 10:55:00,36.95,36.97,36.95,36.96,23000.0,23.7598,23.7726,23.7598,23.7662,23000.0
2011-01-31 11:00:00,36.96,36.99,36.95,36.98,35600.0,23.7662,23.7855,23.7598,23.7791,35600.0
2011-01-31 11:05:00,36.98,36.98,36.94,36.94,10800.0,23.7791,23.7791,23.7533,23.7533,10800.0
2011-01-31 11:10:00,36.96,36.96,36.94,36.94,5200.0,23.7662,23.7662,23.7533,23.7533,5200.0
2011-01-31 11:15:00,36.94,36.94,36.91,36.92,40500.0,23.7533,23.7533,23.7341,23.7405,40500.0
2011-01-31 11:20:00,36.92,36.95,36.92,36.93,17500.0,23.7405,23.7598,23.7405,23.7469,17500.0
2011-01-31 11:25:00,36.93,36.95,36.92,36.94,14500.0,23.7469,23.7598,23.7405,23.7533,14500.0
2011-01-31 11:30:00,36.93,36.94,36.88,36.9,44400.0,23.7469,23.7533,23.7148,23.7276,44400.0
2011-01-31 11:35:00,36.91,36.94,36.91,36.92,3600.0,23.7341,23.7533,23.7341,23.7405,3600.0
2011-01-31 11:40:00,36.92,36.96,36.92,36.95,9100.0,23.7405,23.7662,23.7405,23.7598,9100.0
2011-01-31 11:45:00,36.96,36.97,36.94,36.94,8100.0,23.7662,23.7726,23.7533,23.7533,8100.0
2011-01-31 11:50:00,36.94,36.95,36.92,36.92,5600.0,23.7533,23.7598,23.7405,23.7405,5600.0
2011-01-31 11:55:00,36.92,36.96,36.91,36.96,17300.0,23.7405,23.7662,23.7341,23.7662,17300.0
2011-01-31 12:00:00,36.96,37.0,36.96,37.0,8000.0,23.7662,23.7919,23.7662,23.7919,8000.0
2011-01-31 12:05:00,37.01,37.03,37.0,37.02,7300.0,23.7984,23.8112,23.7919,23.8048,7300.0
2011-01-31 12:10:00,37.01,37.04,37.01,37.01,12900.0,23.7984,23.8176,23.7984,23.7984,12900.0
2011-01-31 12:15:00,37.01,37.04,37.01,37.04,3900.0,23.7984,23.8176,23.7984,23.8176,3900.0
2011-01-31 12:20:00,37.04,37.05,37.03,37.04,9500.0,23.8176,23.8241,23.8112,23.8176,9500.0
2011-01-31 12:25:00,37.04,37.08,37.03,37.07,15900.0,23.8176,23.8434,23.8112,23.8369,15900.0
2011-01-31 12:30:00,37.07,37.07,37.04,37.04,7800.0,23.8369,23.8369,23.8176,23.8176,7800.0
2011-01-31 12:35:00,37.05,37.05,37.02,37.02,10400.0,23.8241,23.8241,23.8048,23.8048,10400.0
2011-01-31 12:40:00,37.02,37.02,36.99,37.02,30200.0,23.8048,23.8048,23.7855,23.8048,30200.0
2011-01-31 12:45:00,37.02,37.02,37.0,37.0,25400.0,23.8048,23.8048,23.7919,23.7919,25400.0
2011-01-31 12:50:00,37.01,37.02,37.0,37.01,14200.0,23.7984,23.8048,23.7919,23.7984,14200.0
2011-01-31 12:55:00,37.0,37.03,37.0,37.02,6100.0,23.7919,23.8112,23.7919,23.8048,6100.0
2011-01-31 13:00:00,37.01,37.04,37.01,37.03,13100.0,23.7984,23.8176,23.7984,23.8112,13100.0
2011-01-31 13:05:00,37.03,37.05,37.03,37.05,17200.0,23.8112,23.8241,23.8112,23.8241,17200.0
2011-01-31 13:10:00,37.04,37.04,37.02,37.03,11100.0,23.8176,23.8176,23.8048,23.8112,11100.0
2011-01-31 13:15:00,37.03,37.04,37.02,37.03,4100.0,23.8112,23.8176,23.8048,23.8112,4100.0
2011-01-31 13:20:00,37.02,37.02,37.01,37.01,1500.0,23.8048,23.8048,23.7984,23.7984,1500.0
2011-01-31 13:25:00,37.02,37.02,37.0,37.01,9000.0,23.8048,23.8048,23.7919,23.7984,9000.0
2011-01-31 13:30:00,37.0,37.01,36.99,37.01,3200.0,23.7919,23.7984,23.7855,23.7984,3200.0
2011-01-31 13:35:00,37.01,37.01,36.95,36.95,13500.0,23.7984,23.7984,23.7598,23.7598,13500.0
2011-01-31 13:40:00,36.95,36.95,36.93,36.94,9600.0,23.7598,23.7598,23.7469,23.7533,9600.0
2011-01-31 13:45:00,36.95,36.96,36.95,36.95,6600.0,23.7598,23.7662,23.7598,23.7598,6600.0
2011-01-31 13:50:00,36.97,36.98,36.97,36.97,5500.0,23.7726,23.7791,23.7726,23.7726,5500.0
2011-01-31 13:55:00,36.97,36.98,36.96,36.97,9800.0,23.7726,23.7791,23.7662,23.7726,9800.0
2011-01-31 14:00:00,36.98,36.99,36.97,36.98,11700.0,23.7791,23.7855,23.7726,23.7791,11700.0
2011-01-31 14:05:00,36.97,36.97,36.94,36.94,6800.0,23.7726,23.7726,23.7533,23.7533,6800.0
2011-01-31 14:10:00,36.94,36.94,36.9,36.91,24200.0,23.7533,23.7533,23.7276,23.7341,24200.0
2011-01-31 14:15:00,36.9,36.91,36.9,36.91,8400.0,23.7276,23.7341,23.7276,23.7341,8400.0
2011-01-31 14:20:00,36.91,36.92,36.9,36.9,3400.0,23.7341,23.7405,23.7276,23.7276,3400.0
2011-01-31 14:25:00,36.9,36.91,36.88,36.88,7300.0,23.7276,23.7341,23.7148,23.7148,7300.0
2011-01-31 14:30:00,36.88,36.88,36.84,36.86,15000.0,23.7148,23.7148,23.689,23.7019,15000.0
2011-01-31 14:35:00,36.87,36.88,36.86,36.87,13200.0,23.7083,23.7148,23.7019,23.7083,13200.0
2011-01-31 14:40:00,36.88,36.88,36.86,36.87,11400.0,23.7148,23.7148,23.7019,23.7083,11400.0
2011-01-31 14:45:00,36.89,36.89,36.85,36.85,7400.0,23.7212,23.7212,23.6955,23.6955,7400.0
2011-01-31 14:50:00,36.84,36.88,36.84,36.88,12800.0,23.689,23.7148,23.689,23.7148,12800.0
2011-01-31 14:55:00,36.88,36.92,36.88,36.91,805200.0,23.7148,23.7405,23.7148,23.7341,805200.0
2011-01-31 15:00:00,36.92,36.93,36.9,36.92,22500.0,23.7405,23.7469,23.7276,23.7405,22500.0
2011-01-31 15:05:00,36.93,36.94,36.91,36.91,10400.0,23.7469,23.7533,23.7341,23.7341,10400.0
2011-01-31 15:10:00,36.92,36.93,36.91,36.91,8200.0,23.7405,23.7469,23.7341,23.7341,8200.0
2011-01-31 15:15:00,36.91,36.94,36.9,36.93,194100.0,23.7341,23.7533,23.7276,23.7469,194100.0
2011-01-31 15:20:00,36.92,36.93,36.89,36.91,148100.0,23.7405,23.7469,23.7212,23.7341,148100.0
2011-01-31 15:25:00,36.91,36.92,36.9,36.91,14500.0,23.7341,23.7405,23.7276,23.7341,14500.0
2011-01-31 15:30:00,36.9,36.93,36.89,36.92,46600.0,23.7276,23.7469,23.7212,23.7405,46600.0
2011-01-31 15:35:00,36.91,36.93,36.91,36.92,5900.0,23.7341,23.7469,23.7341,23.7405,5900.0
2011-01-31 15:40:00,36.93,36.95,36.92,36.94,17000.0,23.7469,23.7598,23.7405,23.7533,17000.0
2011-01-31 15:45:00,36.94,36.96,36.94,36.95,23600.0,23.7533,23.7662,23.7533,23.7598,23600.0
2011-01-31 15:50:00,36.94,36.94,36.93,36.94,12800.0,23.7533,23.7533,23.7469,23.7533,12800.0
2011-01-31 15:55:00,36.94,36.96,36.93,36.94,17600.0,23.7533,23.7662,23.7469,23.7533,17600.0
2011-02-01 09:30:00,37.42,37.43,37.37,37.43,42300.0,24.062,24.0684,24.0298,24.0684,42300.0
2011-02-01 09:35:00,37.43,37.46,37.42,37.46,22500.0,24.0684,24.0877,24.062,24.0877,22500.0
2011-02-01 09:40:00,37.45,37.46,37.43,37.46,54000.0,24.0813,24.0877,24.0684,24.0877,54000.0
2011-02-01 09:45:00,37.46,37.46,37.44,37.44,11000.0,24.0877,24.0877,24.0749,24.0749,11000.0
2011-02-01 09:50:00,37.44,37.48,37.44,37.47,20600.0,24.0749,24.1006,24.0749,24.0941,20600.0
2011-02-01 09:55:00,37.47,37.5,37.47,37.48,12300.0,24.0941,24.1134,24.0941,24.1006,12300.0
2011-02-01 10:00:00,37.49,37.5,37.43,37.45,86400.0,24.107,24.1134,24.0684,24.0813,86400.0
2011-02-01 10:05:00,37.45,37.46,37.4,37.41,32000.0,24.0813,24.0877,24.0491,24.0556,32000.0
2011-02-01 10:10:00,37.41,37.43,37.39,37.43,27600.0,24.0556,24.0684,24.0427,24.0684,27600.0
2011-02-01 10:15:00,37.44,37.48,37.44,37.47,17300.0,24.0749,24.1006,24.0749,24.0941,17300.0
2011-02-01 10:20:00,37.47,37.55,37.47,37.53,25000.0,24.0941,24.1456,24.0941,24.1327,25000.0
2011-02-01 10:25:00,37.54,37.56,37.53,37.54,25300.0,24.1392,24.152,24.1327,24.1392,25300.0
2011-02-01 10:30:00,37.53,37.56,37.51,37.52,47300.0,24.1327,24.152,24.1199,24.1263,47300.0
2011-02-01 10:35:00,37.52,37.56,37.52,37.56,17200.0,24.1263,24.152,24.1263,24.152,17200.0
2011-02-01 10:40:00,37.55,37.61,37.55,37.56,15300.0,24.1456,24.1842,24.1456,24.152,15300.0
2011-02-01 10:45:00,37.57,37.59,37.55,37.58,12300.0,24.1584,24.1713,24.1456,24.1649,12300.0
2011-02-01 10:50:00,37.58,37.64,37.58,37.6,13700.0,24.1649,24.2035,24.1649,24.1777,13700.0
2011-02-01 10:55:00,37.6,37.63,37.6,37.63,18200.0,24.1777,24.197,24.1777,24.197,18200.0
2011-02-01 11:00:00,37.63,37.63,37.6,37.61,16900.0,24.197,24.197,24.1777,24.1842,16900.0
2011-02-01 11:05:00,37.61,37.66,37.61,37.65,13200.0,24.1842,24.2163,24.1842,24.2099,13200.0
2011-02-01 11:10:00,37.65,37.65,37.62,37.62,9500.0,24.2099,24.2099,24.1906,24.1906,9500.0
2011-02-01 11:15:00,37.62,37.62,37.6,37.6,11400.0,24.1906,24.1906,24.1777,24.1777,11400.0
2011-02-01 11:20:00,37.6,37.61,37.57,37.58,18300.0,24.1777,24.1842,24.1584,24.1649,18300.0
2011-02-01 11:25:00,37.59,37.59,37.56,37.56,15700.0,24.1713,24.1713,24.152,24.152,15700.0
2011-02-01 11:30:00,37.56,37.6,37.56,37.6,9600.0,24.152,24.1777,24.152,24.1777,9600.0
2011-02-01 11:35:00,37.59,37.67,37.59,37.66,38800.0,24.1713,24.2228,24.1713,24.2163,38800.0
2011-02-01 11:40:00,37.66,37.66,37.63,37.64,5100.0,24.2163,24.2163,24.197,24.2035,5100.0
2011-02-01 11:45:00,37.65,37.65,37.65,37.65,1400.0,24.2099,24.2099,24.2099,24.2099,1400.0
2011-02-01 11:50:00,37.65,37.68,37.64,37.66,5700.0,24.2099,24.2292,24.2035,24.2163,5700.0
2011-02-01 11:55:00,37.66,37.69,37.66,37.66,10400.0,24.2163,24.2356,24.2163,24.2163,10400.0
2011-02-01 12:00:00,37.67,37.68,37.66,37.67,7500.0,24.2228,24.2292,24.2163,24.2228,7500.0
2011-02-01 12:05:00,37.67,37.71,37.67,37.71,6000.0,24.2228,24.2485,24.2228,24.2485,6000.0
2011-02-01 12:10:00,37.72,37.74,37.71,37.74,7800.0,24.2549,24.2678,24.2485,24.2678,7800.0
2011-02-01 12:15:00,37.73,37.79,37.73,37.79,8500.0,24.2613,24.2999,24.2613,24.2999,8500.0
2011-02-01 12:20:00,37.79,37.81,37.78,37.79,20800.0,24.2999,24.3128,24.2935,24.2999,20800.0
2011-02-01 12:25:00,37.79,37.79,37.77,37.78,29100.0,24.2999,24.2999,24.2871,24.2935,29100.0
2011-02-01 12:30:00,37.78,37.78,37.76,37.76,12600.0,24.2935,24.2935,24.2806,24.2806,12600.0
2011-02-01 12:35:00,37.77,37.8,37.77,37.8,10500.0,24.2871,24.3063,24.2871,24.3063,10500.0
2011-02-01 12:40:00,37.81,37.82,37.8,37.82,8800.0,24.3128,24.3192,24.3063,24.3192,8800.0
2011-02-01 12:45:00,37.82,37.83,37.81,37.82,15300.0,24.3192,24.3256,24.3128,24.3192,15300.0
2011-02-01 12:50:00,37.83,37.86,37.83,37.84,10300.0,24.3256,24.3449,24.3256,24.3321,10300.0
2011-02-01 12:55:00,37.85,37.86,37.83,37.85,27000.0,24.3385,24.3449,24.3256,24.3385,27000.0
2011-02-01 13:00:00,37.85,37.87,37.85,37.86,25000.0,24.3385,24.3514,24.3385,24.3449,25000.0
2011-02-01 13:05:00,37.85,37.86,37.84,37.85,21500.0,24.3385,24.3449,24.3321,24.3385,21500.0
2011-02-01 13:10:00,37.86,37.87,37.84,37.86,32000.0,24.3449,24.3514,24.3321,24.3449,32000.0
2011-02-01 13:15:00,37.86,37.87,37.84,37.86,6300.0,24.3449,24.3514,24.3321,24.3449,6300.0
2011-02-01 13:20:00,37.86,37.86,37.84,37.86,8300.0,24.3449,24.3449,24.3321,24.3449,8300.0
2011-02-01 13:25:00,37.86,37.88,37.85,37.86,16500.0,24.3449,24.3578,24.3385,24.3449,16500.0
2011-02-01 13:30:00,37.86,37.87,37.83,37.83,9700.0,24.3449,24.3514,24.3256,24.3256,9700.0
2011-02-01 13:35:00,37.83,37.84,37.82,37.83,23800.0,24.3256,24.3321,24.3192,24.3256,23800.0
2011-02-01 13:40:00,37.82,37.83,37.81,37.81,21400.0,24.3192,24.3256,24.3128,24.3128,21400.0
2011-02-01 13:45:00,37.82,37.85,37.82,37.83,9100.0,24.3192,24.3385,24.3192,24.3256,9100.0
2011-02-01 13:50:00,37.84,37.84,37.82,37.84,27900.0,24.3321,24.3321,24.3192,24.3321,27900.0
2011-02-01 13:55:00,37.84,37.84,37.81,37.81,18900.0,24.3321,24.3321,24.3128,24.3128,18900.0
2011-02-01 14:00:00,37.81,37.82,37.8,37.82,15500.0,24.3128,24.3192,24.3063,24.3192,15500.0
2011-02-01 14:05:00,37.82,37.83,37.81,37.83,15800.0,24.3192,24.3256,24.3128,24.3256,15800.0
2011-02-01 14:10:00,37.83,37.84,37.83,37.83,12500.0,24.3256,24.3321,24.3256,24.3256,12500.0
2011-02-01 14:15:00,37.83,37.83,37.81,37.82,10100.0,24.3256,24.3256,24.3128,24.3192,10100.0
2011-02-01 14:20:00,37.82,37.82,37.81,37.81,5000.0,24.3192,24.3192,24.3128,24.3128,5000.0
2011-02-01 14:25:00,37.81,37.82,37.8,37.8,12100.0,24.3128,24.3192,24.3063,24.3063,12100.0
2011-02-01 14:30:00,37.8,37.82,37.8,37.81,22100.0,24.3063,24.3192,24.3063,24.3128,22100.0
2011-02-01 14:35:00,37.8,37.82,37.79,37.81,9500.0,24.3063,24.3192,24.2999,24.3128,9500.0
2011-02-01 14:40:00,37.81,37.83,37.81,37.83,13800.0,24.3128,24.3256,24.3128,24.3256,13800.0
2011-02-01 14:45:00,37.83,37.83,37.8,37.8,8700.0,24.3256,24.3256,24.3063,24.3063,8700.0
2011-02-01 14:50:00,37.8,37.81,37.78,37.79,16500.0,24.3063,24.3128,24.2935,24.2999,16500.0
2011-02-01 14:55:00,37.8,37.82,37.79,37.82,18300.0,24.3063,24.3192,24.2999,24.3192,18300.0
2011-02-01 15:00:00,37.82,37.82,37.8,37.82,15200.0,24.3192,24.3192,24.3063,24.3192,15200.0
2011-02-01 15:05:00,37.82,37.83,37.8,37.8,26700.0,24.3192,24.3256,24.3063,24.3063,26700.0
2011-02-01 15:10:00,37.81,37.82,37.8,37.81,12200.0,24.3128,24.3192,24.3063,24.3128,12200.0
2011-02-01 15:15:00,37.81,37.83,37.8,37.82,27600.0,24.3128,24.3256,24.3063,24.3192,27600.0
2011-02-01 15:20:00,37.83,37.83,37.82,37.83,20300.0,24.3256,24.3256,24.3192,24.3256,20300.0
2011-02-01 15:25:00,37.83,37.85,37.83,37.84,9900.0,24.3256,24.3385,24.3256,24.3321,9900.0
2011-02-01 15:30:00,37.84,37.84,37.82,37.84,25100.0,24.3321,24.3321,24.3192,24.3321,25100.0
2011-02-01 15:35:00,37.84,37.86,37.82,37.82,30200.0,24.3321,24.3449,24.3192,24.3192,30200.0
2011-02-01 15:40:00,37.82,37.82,37.81,37.82,14300.0,24.3192,24.3192,24.3128,24.3192,14300.0
2011-02-01 15:45:00,37.82,37.86,37.82,37.86,22800.0,24.3192,24.3449,24.3192,24.3449,22800.0
2011-02-01 15:50:00,37.86,37.89,37.84,37.85,39300.0,24.3449,24.3642,24.3321,24.3385,39300.0
2011-02-01 15:55:00,37.85,37.86,37.81,37.83,101800.0,24.3385,24.3449,24.3128,24.3256,101800.0
2011-02-02 09:30:00,37.77,37.82,37.76,37.79,252000.0,24.2871,24.3192,24.2806,24.2999,252000.0
2011-02-02 09:35:00,37.8,37.8,37.77,37.77,5900.0,24.3063,24.3063,24.2871,24.2871,5900.0
2011-02-02 09:40:00,37.77,37.77,37.72,37.75,14000.0,24.2871,24.2871,24.2549,24.2742,14000.0
2011-02-02 09:45:00,37.76,37.78,37.75,37.78,52300.0,24.2806,24.2935,24.2742,24.2935,52300.0
2011-02-02 09:50:00,37.79,37.82,37.79,37.82,14800.0,24.2999,24.3192,24.2999,24.3192,14800.0
2011-02-02 09:55:00,37.82,37.84,37.81,37.83,27900.0,24.3192,24.3321,24.3128,24.3256,27900.0
2011-02-02 10:00:00,37.82,37.82,37.74,37.76,29600.0,24.3192,24.3192,24.2678,24.2806,29600.0
2011-02-02 10:05:00,37.76,37.8,37.76,37.78,3800.0,24.2806,24.3063,24.2806,24.2935,3800.0
2011-02-02 10:10:00,37.79,37.82,37.79,37.81,45800.0,24.2999,24.3192,24.2999,24.3128,45800.0
2011-02-02 10:15:00,37.81,37.86,37.81,37.86,13500.0,24.3128,24.3449,24.3128,24.3449,13500.0
2011-02-02 10:20:00,37.85,37.86,37.83,37.83,21200.0,24.3385,24.3449,24.3256,24.3256,21200.0
2011-02-02 10:25:00,37.86,37.87,37.84,37.86,17800.0,24.3449,24.3514,24.3321,24.3449,17800.0
2011-02-02 10:30:00,37.86,37.89,37.86,37.87,7800.0,24.3449,24.3642,24.3449,24.3514,7800.0
2011-02-02 10:35:00,37.87,37.9,37.87,37.87,16800.0,24.3514,24.3706,24.3514,24.3514,16800.0
2011-02-02 10:40:00,37.87,37.87,37.85,37.86,11600.0,24.3514,24.3514,24.3385,24.3449,11600.0
2011-02-02 10:45:00,37.86,37.86,37.8,37.81,5800.0,24.3449,24.3449,24.3063,24.3128,5800.0
2011-02-02 10:50:00,37.82,37.83,37.81,37.82,12800.0,24.3192,24.3256,24.3128,24.3192,12800.0
2011-02-02 10:55:00,37.82,37.82,37.8,37.81,8900.0,24.3192,24.3192,24.3063,24.3128,8900.0
2011-02-02 11:00:00,37.8,37.83,37.79,37.81,7700.0,24.3063,24.3256,24.2999,24.3128,7700.0
2011-02-02 11:05:00,37.81,37.81,37.78,37.79,8100.0,24.3128,24.3128,24.2935,24.2999,8100.0
2011-02-02 11:10:00,37.79,37.8,37.78,37.79,7700.0,24.2999,24.3063,24.2935,24.2999,7700.0
2011-02-02 11:15:00,37.8,37.8,37.79,37.8,5500.0,24.3063,24.3063,24.2999,24.3063,5500.0
2011-02-02 11:20:00,37.8,37.82,37.8,37.8,8600.0,24.3063,24.3192,24.3063,24.3063,8600.0
2011-02-02 11:25:00,37.8,37.83,37.79,37.81,13600.0,24.3063,24.3256,24.2999,24.3128,13600.0
2011-02-02 11:30:00,37.81,37.82,37.8,37.82,9900.0,24.3128,24.3192,24.3063,24.3192,9900.0
2011-02-02 11:35:00,37.83,37.83,37.8,37.81,12600.0,24.3256,24.3256,24.3063,24.3128,12600.0
2011-02-02 11:40:00,37.82,37.83,37.82,37.83,7000.0,24.3192,24.3256,24.3192,24.3256,7000.0
2011-02-02 11:45:00,37.83,37.84,37.82,37.84,10900.0,24.3256,24.3321,24.3192,24.3321,10900.0
2011-02-02 11:50:00,37.83,37.84,37.79,37.79,13000.0,24.3256,24.3321,24.2999,24.2999,13000.0
2011-02-02 11:55:00,37.78,37.79,37.78,37.79,3900.0,24.2935,24.2999,24.2935,24.2999,3900.0
2011-02-02 12:00:00,37.78,37.78,37.76,37.76,7900.0,24.2935,24.2935,24.2806,24.2806,7900.0
2011-02-02 12:05:00,37.75,37.76,37.73,37.75,4800.0,24.2742,24.2806,24.2613,24.2742,4800.0
2011-02-02 12:10:00,37.75,37.77,37.75,37.75,5300.0,24.2742,24.2871,24.2742,24.2742,5300.0
2011-02-02 12:15:00,37.75,37.78,37.75,37.76,3000.0,24.2742,24.2935,24.2742,24.2806,3000.0
2011-02-02 12:20:00,37.76,37.76,37.7,37.71,13700.0,24.2806,24.2806,24.242,24.2485,13700.0
2011-02-02 12:25:00,37.72,37.72,37.69,37.69,16400.0,24.2549,24.2549,24.2356,24.2356,16400.0
2011-02-02 12:30:00,37.7,37.73,37.7,37.73,11500.0,24.242,24.2613,24.242,24.2613,11500.0
2011-02-02 12:35:00,37.73,37.74,37.72,37.73,27700.0,24.2613,24.2678,24.2549,24.2613,27700.0
2011-02-02 12:40:00,37.73,37.76,37.73,37.76,5300.0,24.2613,24.2806,24.2613,24.2806,5300.0
2011-02-02 12:45:00,37.75,37.78,37.75,37.77,17100.0,24.2742,24.2935,24.2742,24.2871,17100.0
2011-02-02 12:50:00,37.78,37.79,37.76,37.77,20500.0,24.2935,24.2999,24.2806,24.2871,20500.0
2011-02-02 12:55:00,37.78,37.8,37.78,37.78,17000.0,24.2935,24.3063,24.2935,24.2935,17000.0
2011-02-02 13:00:00,37.78,37.81,37.78,37.81,22100.0,24.2935,24.3128,24.2935,24.3128,22100.0
2011-02-02 13:05:00,37.81,37.81,37.79,37.79,19700.0,24.3128,24.3128,24.2999,24.2999,19700.0
2011-02-02 13:10:00,37.79,37.8,37.78,37.78,12700.0,24.2999,24.3063,24.2935,24.2935,12700.0
2011-02-02 13:15:00,37.78,37.78,37.77,37.78,17900.0,24.2935,24.2935,24.2871,24.2935,17900.0
2011-02-02 13:20:00,37.78,37.8,37.78,37.8,5500.0,24.2935,24.3063,24.2935,24.3063,5500.0
2011-02-02 13:25:00,37.79,37.8,37.76,37.78,20100.0,24.2999,24.3063,24.2806,24.2935,20100.0
2011-02-02 13:30:00,37.78,37.79,37.77,37.77,61300.0,24.2935,24.2999,24.2871,24.2871,61300.0
2011-02-02 13:35:00,37.77,37.77,37.76,37.76,4100.0,24.2871,24.2871,24.2806,24.2806,4100.0
2011-02-02 13:40:00,37.75,37.75,37.73,37.74,1600.0,24.2742,24.2742,24.2613,24.2678,1600.0
2011-02-02 13:45:00,37.73,37.75,37.73,37.74,6100.0,24.2613,24.2742,24.2613,24.2678,6100.0
2011-02-02 13:50:00,37.74,37.75,37.73,37.75,63400.0,24.2678,24.2742,24.2613,24.2742,63400.0
2011-02-02 13:55:00,37.75,37.75,37.73,37.73,6800.0,24.2742,24.2742,24.2613,24.2613,6800.0
2011-02-02 14:00:00,37.73,37.73,37.71,37.73,8800.0,24.2613,24.2613,24.2485,24.2613,8800.0
2011-02-02 14:05:00,37.73,37.73,37.71,37.73,6300.0,24.2613,24.2613,24.2485,24.2613,6300.0
2011-02-02 14:10:00,37.73,37.73,37.72,37.73,4100.0,24.2613,24.2613,24.2549,24.2613,4100.0
2011-02-02 14:15:00,37.73,37.75,37.73,37.75,5000.0,24.2613,24.2742,24.2613,24.2742,5000.0
2011-02-02 14:20:00,37.75,37.75,37.75,37.75,9900.0,24.2742,24.2742,24.2742,24.2742,9900.0
2011-02-02 14:25:00,37.76,37.76,37.76,37.76,700.0,24.2806,24.2806,24.2806,24.2806,700.0
2011-02-02 14:30:00,37.76,37.76,37.73,37.74,9300.0,24.2806,24.2806,24.2613,24.2678,9300.0
2011-02-02 14:35:00,37.74,37.76,37.73,37.76,2400.0,24.2678,24.2806,24.2613,24.2806,2400.0
2011-02-02 14:40:00,37.75,37.76,37.74,37.75,6200.0,24.2742,24.2806,24.2678,24.2742,6200.0
2011-02-02 14:45:00,37.75,37.76,37.75,37.76,4700.0,24.2742,24.2806,24.2742,24.2806,4700.0
2011-02-02 14:50:00,37.77,37.81,37.76,37.8,18700.0,24.2871,24.3128,24.2806,24.3063,18700.0
2011-02-02 14:55:00,37.81,37.82,37.81,37.81,24500.0,24.3128,24.3192,24.3128,24.3128,24500.0
2011-02-02 15:00:00,37.81,37.81,37.78,37.8,7000.0,24.3128,24.3128,24.2935,24.3063,7000.0
2011-02-02 15:05:00,37.8,37.82,37.8,37.82,3800.0,24.3063,24.3192,24.3063,24.3192,3800.0
2011-02-02 15:10:00,37.82,37.82,37.81,37.82,1600.0,24.3192,24.3192,24.3128,24.3192,1600.0
2011-02-02 15:15:00,37.83,37.83,37.81,37.82,8100.0,24.3256,24.3256,24.3128,24.3192,8100.0
2011-02-02 15:20:00,37.82,37.84,37.82,37.84,10300.0,24.3192,24.3321,24.3192,24.3321,10300.0
2011-02-02 15:25:00,37.84,37.84,37.8,37.8,21800.0,24.3321,24.3321,24.3063,24.3063,21800.0
2011-02-02 15:30:00,37.8,37.8,37.78,37.8,40700.0,24.3063,24.3063,24.2935,24.3063,40700.0
2011-02-02 15:35:00,37.8,37.8,37.77,37.78,23500.0,24.3063,24.3063,24.2871,24.2935,23500.0
2011-02-02 15:40:00,37.78,37.8,37.77,37.79,32300.0,24.2935,24.3063,24.2871,24.2999,32300.0
2011-02-02 15:45:00,37.79,37.81,37.79,37.81,13000.0,24.2999,24.3128,24.2999,24.3128,13000.0
2011-02-02 15:50:00,37.8,37.81,37.78,37.79,30500.0,24.3063,24.3128,24.2935,24.2999,30500.0
2011-02-02 15:55:00,37.78,37.82,37.78,37.81,19100.0,24.2935,24.3192,24.2935,24.3128,19100.0
2011-02-03 09:30:00,37.75,37.75,37.59,37.6,21700.0,24.2742,24.2742,24.1713,24.1777,21700.0
2011-02-03 09:35:00,37.61,37.68,37.6,37.68,4400.0,24.1842,24.2292,24.1777,24.2292,4400.0
2011-02-03 09:40:00,37.66,37.67,37.58,37.58,3000.0,24.2163,24.2228,24.1649,24.1649,3000.0
2011-02-03 09:45:00,37.59,37.6,37.57,37.59,1800.0,24.1713,24.1777,24.1584,24.1713,1800.0
2011-02-03 09:50:00,37.62,37.63,37.59,37.61,4400.0,24.1906,24.197,24.1713,24.1842,4400.0
2011-02-03 09:55:00,37.59,37.6,37.55,37.6,14000.0,24.1713,24.1777,24.1456,24.1777,14000.0
2011-02-03 10:00:00,37.6,37.6,37.5,37.5,8400.0,24.1777,24.1777,24.1134,24.1134,8400.0
2011-02-03 10:05:00,37.51,37.51,37.4,37.41,12400.0,24.1199,24.1199,24.0491,24.0556,12400.0
2011-02-03 10:10:00,37.41,37.41,37.36,37.36,6600.0,24.0556,24.0556,24.0234,24.0234,6600.0
2011-02-03 10:15:00,37.36,37.43,37.35,37.43,8600.0,24.0234,24.0684,24.017,24.0684,8600.0
2011-02-03 10:20:00,37.43,37.44,37.42,37.42,4100.0,24.0684,24.0749,24.062,24.062,4100.0
2011-02-03 10:25:00,37.46,37.47,37.46,37.47,6700.0,24.0877,24.0941,24.0877,24.0941,6700.0
2011-02-03 10:30:00,37.47,37.47,37.42,37.45,5500.0,24.0941,24.0941,24.062,24.0813,5500.0
2011-02-03 10:35:00,37.44,37.5,37.42,37.5,7200.0,24.0749,24.1134,24.062,24.1134,7200.0
2011-02-03 10:40:00,37.48,37.51,37.48,37.5,13800.0,24.1006,24.1199,24.1006,24.1134,13800.0
2011-02-03 10:45:00,37.5,37.54,37.5,37.51,13100.0,24.1134,24.1392,24.1134,24.1199,13100.0
2011-02-03 10:50:00,37.51,37.52,37.5,37.5,24200.0,24.1199,24.1263,24.1134,24.1134,24200.0
2011-02-03 10:55:00,37.49,37.52,37.48,37.51,5300.0,24.107,24.1263,24.1006,24.1199,5300.0
2011-02-03 11:00:00,37.5,37.51,37.45,37.45,10100.0,24.1134,24.1199,24.0813,24.0813,10100.0
2011-02-03 11:05:00,37.46,37.48,37.44,37.44,5400.0,24.0877,24.1006,24.0749,24.0749,5400.0
2011-02-03 11:10:00,37.43,37.49,37.43,37.49,4600.0,24.0684,24.107,24.0684,24.107,4600.0
2011-02-03 11:15:00,37.48,37.49,37.47,37.48,9400.0,24.1006,24.107,24.0941,24.1006,9400.0
2011-02-03 11:20:00,37.47,37.53,37.47,37.53,3500.0,24.0941,24.1327,24.0941,24.1327,3500.0
2011-02-03 11:25:00,37.56,37.56,37.54,37.55,7800.0,24.152,24.152,24.1392,24.1456,7800.0
2011-02-03 11:30:00,37.55,37.59,37.54,37.59,11600.0,24.1456,24.1713,24.1392,24.1713,11600.0
2011-02-03 11:35:00,37.6,37.64,37.59,37.64,11300.0,24.1777,24.2035,24.1713,24.2035,11300.0
2011-02-03 11:40:00,37.65,37.68,37.64,37.67,118800.0,24.2099,24.2292,24.2035,24.2228,118800.0
2011-02-03 11:45:00,37.67,37.7,37.67,37.69,77200.0,24.2228,24.242,24.2228,24.2356,77200.0
2011-02-03 11:50:00,37.69,37.7,37.67,37.68,64700.0,24.2356,24.242,24.2228,24.2292,64700.0
2011-02-03 11:55:00,37.68,37.7,37.68,37.7,60900.0,24.2292,24.242,24.2292,24.242,60900.0
2011-02-03 12:00:00,37.7,37.73,37.7,37.71,78500.0,24.242,24.2613,24.242,24.2485,78500.0
2011-02-03 12:05:00,37.71,37.71,37.65,37.66,25200.0,24.2485,24.2485,24.2099,24.2163,25200.0
2011-02-03 12:10:00,37.65,37.66,37.63,37.63,2000.0,24.2099,24.2163,24.197,24.197,2000.0
2011-02-03 12:15:00,37.65,37.68,37.65,37.67,4600.0,24.2099,24.2292,24.2099,24.2228,4600.0
2011-02-03 12:20:00,37.68,37.69,37.67,37.67,3100.0,24.2292,24.2356,24.2228,24.2228,3100.0
2011-02-03 12:25:00,37.68,37.69,37.67,37.68,16500.0,24.2292,24.2356,24.2228,24.2292,16500.0
2011-02-03 12:30:00,37.68,37.69,37.67,37.67,3400.0,24.2292,24.2356,24.2228,24.2228,3400.0
2011-02-03 12:35:00,37.66,37.67,37.66,37.66,1600.0,24.2163,24.2228,24.2163,24.2163,1600.0
2011-02-03 12:40:00,37.68,37.69,37.68,37.69,1300.0,24.2292,24.2356,24.2292,24.2356,1300.0
2011-02-03 12:45:00,37.68,37.68,37.66,37.66,8200.0,24.2292,24.2292,24.2163,24.2163,8200.0
2011-02-03 12:50:00,37.67,37.68,37.65,37.67,4000.0,24.2228,24.2292,24.2099,24.2228,4000.0
2011-02-03 12:55:00,37.67,37.68,37.66,37.67,2600.0,24.2228,24.2292,24.2163,24.2228,2600.0
2011-02-03 13:00:00,37.68,37.69,37.68,37.68,1600.0,24.2292,24.2356,24.2292,24.2292,1600.0
2011-02-03 13:05:00,37.68,37.68,37.66,37.67,13200.0,24.2292,24.2292,24.2163,24.2228,13200.0
2011-02-03 13:10:00,37.66,37.68,37.66,37.67,6700.0,24.2163,24.2292,24.2163,24.2228,6700.0
2011-02-03 13:15:00,37.67,37.67,37.65,37.65,5400.0,24.2228,24.2228,24.2099,24.2099,5400.0
2011-02-03 13:20:00,37.66,37.66,37.65,37.66,4300.0,24.2163,24.2163,24.2099,24.2163,4300.0
2011-02-03 13:25:00,37.65,37.66,37.65,37.65,11700.0,24.2099,24.2163,24.2099,24.2099,11700.0
2011-02-03 13:30:00,37.65,37.65,37.64,37.64,4200.0,24.2099,24.2099,24.2035,24.2035,4200.0
2011-02-03 13:35:00,37.65,37.65,37.65,37.65,1600.0,24.2099,24.2099,24.2099,24.2099,1600.0
2011-02-03 13:40:00,37.65,37.66,37.6,37.62,14600.0,24.2099,24.2163,24.1777,24.1906,14600.0
2011-02-03 13:45:00,37.61,37.61,37.6,37.61,6100.0,24.1842,24.1842,24.1777,24.1842,6100.0
2011-02-03 13:50:00,37.62,37.62,37.6,37.6,2600.0,24.1906,24.1906,24.1777,24.1777,2600.0
2011-02-03 13:55:00,37.6,37.63,37.6,37.63,9000.0,24.1777,24.197,24.1777,24.197,9000.0
2011-02-03 14:00:00,37.63,37.64,37.63,37.63,900.0,24.197,24.2035,24.197,24.197,900.0
2011-02-03 14:05:00,37.62,37.62,37.6,37.61,4500.0,24.1906,24.1906,24.1777,24.1842,4500.0
2011-02-03 14:10:00,37.62,37.62,37.6,37.61,10000.0,24.1906,24.1906,24.1777,24.1842,10000.0
2011-02-03 14:15:00,37.62,37.66,37.61,37.66,7500.0,24.1906,24.2163,24.1842,24.2163,7500.0
2011-02-03 14:20:00,37.66,37.66,37.65,37.65,2200.0,24.2163,24.2163,24.2099,24.2099,2200.0
2011-02-03 14:25:00,37.66,37.66,37.65,37.65,1200.0,24.2163,24.2163,24.2099,24.2099,1200.0
2011-02-03 14:30:00,37.64,37.65,37.64,37.65,5700.0,24.2035,24.2099,24.2035,24.2099,5700.0
2011-02-03 14:35:00,37.65,37.66,37.64,37.65,9200.0,24.2099,24.2163,24.2035,24.2099,9200.0
2011-02-03 14:40:00,37.64,37.67,37.64,37.66,17000.0,24.2035,24.2228,24.2035,24.2163,17000.0
2011-02-03 14:45:00,37.66,37.66,37.65,37.66,16100.0,24.2163,24.2163,24.2099,24.2163,16100.0
2011-02-03 14:50:00,37.66,37.69,37.66,37.69,3000.0,24.2163,24.2356,24.2163,24.2356,3000.0
2011-02-03 14:55:00,37.69,37.74,37.69,37.72,7500.0,24.2356,24.2678,24.2356,24.2549,7500.0
2011-02-03 15:00:00,37.7,37.75,37.7,37.75,4300.0,24.242,24.2742,24.242,24.2742,4300.0
2011-02-03 15:05:00,37.75,37.75,37.74,37.74,5100.0,24.2742,24.2742,24.2678,24.2678,5100.0
2011-02-03 15:10:00,37.73,37.74,37.71,37.74,4900.0,24.2613,24.2678,24.2485,24.2678,4900.0
2011-02-03 15:15:00,37.73,37.75,37.73,37.73,17600.0,24.2613,24.2742,24.2613,24.2613,17600.0
2011-02-03 15:20:00,37.74,37.75,37.74,37.74,8300.0,24.2678,24.2742,24.2678,24.2678,8300.0
2011-02-03 15:25:00,37.74,37.75,37.73,37.75,8200.0,24.2678,24.2742,24.2613,24.2742,8200.0
2011-02-03 15:30:00,37.75,37.77,37.75,37.77,21600.0,24.2742,24.2871,24.2742,24.2871,21600.0
2011-02-03 15:35:00,37.77,37.78,37.77,37.78,16100.0,24.2871,24.2935,24.2871,24.2935,16100.0
2011-02-03 15:40:00,37.78,37.82,37.78,37.8,80500.0,24.2935,24.3192,24.2935,24.3063,80500.0
2011-02-03 15:45:00,37.81,37.82,37.8,37.81,6700.0,24.3128,24.3192,24.3063,24.3128,6700.0
2011-02-03 15:50:00,37.81,37.83,37.81,37.81,5000.0,24.3128,24.3256,24.3128,24.3128,5000.0
2011-02-03 15:55:00,37.82,37.84,37.79,37.83,186600.0,24.3192,24.3321,24.2999,24.3256,186600.0
2011-02-04 09:30:00,37.7,37.7,37.66,37.68,72100.0,24.242,24.242,24.2163,24.2292,72100.0
2011-02-04 09:35:00,37.67,37.67,37.63,37.65,38900.0,24.2228,24.2228,24.197,24.2099,38900.0
2011-02-04 09:40:00,37.65,37.65,37.61,37.61,14300.0,24.2099,24.2099,24.1842,24.1842,14300.0
2011-02-04 09:45:00,37.61,37.62,37.55,37.57,17700.0,24.1842,24.1906,24.1456,24.1584,17700.0
2011-02-04 09:50:00,37.57,37.6,37.56,37.59,12100.0,24.1584,24.1777,24.152,24.1713,12100.0
2011-02-04 09:55:00,37.6,37.61,37.59,37.6,32500.0,24.1777,24.1842,24.1713,24.1777,32500.0
2011-02-04 10:00:00,37.6,37.64,37.59,37.64,14800.0,24.1777,24.2035,24.1713,24.2035,14800.0
2011-02-04 10:05:00,37.63,37.64,37.63,37.64,6000.0,24.197,24.2035,24.197,24.2035,6000.0
2011-02-04 10:10:00,37.65,37.65,37.61,37.61,13700.0,24.2099,24.2099,24.1842,24.1842,13700.0
2011-02-04 10:15:00,37.6,37.61,37.58,37.6,11700.0,24.1777,24.1842,24.1649,24.1777,11700.0
2011-02-04 10:20:00,37.6,37.64,37.6,37.64,16900.0,24.1777,24.2035,24.1777,24.2035,16900.0
2011-02-04 10:25:00,37.63,37.67,37.63,37.64,30200.0,24.197,24.2228,24.197,24.2035,30200.0
2011-02-04 10:30:00,37.64,37.65,37.61,37.63,14300.0,24.2035,24.2099,24.1842,24.197,14300.0
2011-02-04 10:35:00,37.62,37.62,37.57,37.57,18000.0,24.1906,24.1906,24.1584,24.1584,18000.0
2011-02-04 10:40:00,37.56,37.56,37.54,37.54,18800.0,24.152,24.152,24.1392,24.1392,18800.0
2011-02-04 10:45:00,37.55,37.55,37.51,37.52,6800.0,24.1456,24.1456,24.1199,24.1263,6800.0
2011-02-04 10:50:00,37.51,37.53,37.45,37.45,11200.0,24.1199,24.1327,24.0813,24.0813,11200.0
2011-02-04 10:55:00,37.44,37.51,37.44,37.51,16300.0,24.0749,24.1199,24.0749,24.1199,16300.0
2011-02-04 11:00:00,37.49,37.52,37.47,37.47,10500.0,24.107,24.1263,24.0941,24.0941,10500.0
2011-02-04 11:05:00,37.48,37.51,37.46,37.5,18000.0,24.1006,24.1199,24.0877,24.1134,18000.0
2011-02-04 11:10:00,37.49,37.51,37.48,37.51,14500.0,24.107,24.1199,24.1006,24.1199,14500.0
2011-02-04 11:15:00,37.49,37.52,37.48,37.52,3300.0,24.107,24.1263,24.1006,24.1263,3300.0
2011-02-04 11:20:00,37.52,37.57,37.52,37.57,18100.0,24.1263,24.1584,24.1263,24.1584,18100.0
2011-02-04 11:25:00,37.57,37.57,37.54,37.55,16500.0,24.1584,24.1584,24.1392,24.1456,16500.0
2011-02-04 11:30:00,37.56,37.6,37.56,37.6,7800.0,24.152,24.1777,24.152,24.1777,7800.0
2011-02-04 11:35:00,37.6,37.64,37.6,37.63,35100.0,24.1777,24.2035,24.1777,24.197,35100.0
2011-02-04 11:40:00,37.62,37.63,37.61,37.63,4200.0,24.1906,24.197,24.1842,24.197,4200.0
2011-02-04 11:45:00,37.62,37.63,37.6,37.63,6200.0,24.1906,24.197,24.1777,24.197,6200.0
2011-02-04 11:50:00,37.63,37.63,37.6,37.6,700.0,24.197,24.197,24.1777,24.1777,700.0
2011-02-04 11:55:00,37.61,37.62,37.59,37.61,3400.0,24.1842,24.1906,24.1713,24.1842,3400.0
2011-02-04 12:00:00,37.61,37.62,37.6,37.6,8100.0,24.1842,24.1906,24.1777,24.1777,8100.0
2011-02-04 12:05:00,37.59,37.59,37.59,37.59,2700.0,24.1713,24.1713,24.1713,24.1713,2700.0
2011-02-04 12:10:00,37.6,37.6,37.57,37.58,5600.0,24.1777,24.1777,24.1584,24.1649,5600.0
2011-02-04 12:15:00,37.59,37.61,37.59,37.61,2300.0,24.1713,24.1842,24.1713,24.1842,2300.0
2011-02-04 12:20:00,37.61,37.61,37.6,37.6,1700.0,24.1842,24.1842,24.1777,24.1777,1700.0
2011-02-04 12:25:00,37.6,37.61,37.59,37.6,11600.0,24.1777,24.1842,24.1713,24.1777,11600.0
2011-02-04 12:30:00,37.6,37.62,37.59,37.62,4800.0,24.1777,24.1906,24.1713,24.1906,4800.0
2011-02-04 12:35:00,37.62,37.64,37.62,37.64,2200.0,24.1906,24.2035,24.1906,24.2035,2200.0
2011-02-04 12:40:00,37.64,37.65,37.63,37.65,6000.0,24.2035,24.2099,24.197,24.2099,6000.0
2011-02-04 12:45:00,37.65,37.67,37.65,37.66,2900.0,24.2099,24.2228,24.2099,24.2163,2900.0
2011-02-04 12:50:00,37.66,37.66,37.64,37.65,24700.0,24.2163,24.2163,24.2035,24.2099,24700.0
2011-02-04 12:55:00,37.65,37.66,37.63,37.63,4100.0,24.2099,24.2163,24.197,24.197,4100.0
2011-02-04 13:00:00,37.63,37.63,37.62,37.62,2600.0,24.197,24.197,24.1906,24.1906,2600.0
2011-02-04 13:05:00,37.62,37.64,37.62,37.64,7300.0,24.1906,24.2035,24.1906,24.2035,7300.0
2011-02-04 13:10:00,37.65,37.67,37.65,37.66,6100.0,24.2099,24.2228,24.2099,24.2163,6100.0
2011-02-04 13:15:00,37.67,37.68,37.65,37.65,5800.0,24.2228,24.2292,24.2099,24.2099,5800.0
2011-02-04 13:20:00,37.67,37.67,37.65,37.66,2000.0,24.2228,24.2228,24.2099,24.2163,2000.0
2011-02-04 13:25:00,37.66,37.66,37.65,37.66,8300.0,24.2163,24.2163,24.2099,24.2163,8300.0
2011-02-04 13:30:00,37.66,37.67,37.66,37.67,3000.0,24.2163,24.2228,24.2163,24.2228,3000.0
2011-02-04 13:35:00,37.68,37.68,37.66,37.66,4100.0,24.2292,24.2292,24.2163,24.2163,4100.0
2011-02-04 13:40:00,37.67,37.68,37.66,37.66,3400.0,24.2228,24.2292,24.2163,24.2163,3400.0
2011-02-04 13:45:00,37.66,37.68,37.66,37.67,2900.0,24.2163,24.2292,24.2163,24.2228,2900.0
2011-02-04 13:50:00,37.67,37.69,37.67,37.68,1300.0,24.2228,24.2356,24.2228,24.2292,1300.0
2011-02-04 13:55:00,37.69,37.7,37.69,37.69,1900.0,24.2356,24.242,24.2356,24.2356,1900.0
2011-02-04 14:00:00,37.7,37.7,37.67,37.68,3500.0,24.242,24.242,24.2228,24.2292,3500.0
2011-02-04 14:05:00,37.67,37.67,37.66,37.66,16600.0,24.2228,24.2228,24.2163,24.2163,16600.0
2011-02-04 14:10:00,37.66,37.69,37.65,37.69,28900.0,24.2163,24.2356,24.2099,24.2356,28900.0
2011-02-04 14:15:00,37.69,37.7,37.68,37.69,5400.0,24.2356,24.242,24.2292,24.2356,5400.0
2011-02-04 14:20:00,37.69,37.69,37.65,37.66,25100.0,24.2356,24.2356,24.2099,24.2163,25100.0
2011-02-04 14:25:00,37.66,37.69,37.66,37.67,22400.0,24.2163,24.2356,24.2163,24.2228,22400.0
2011-02-04 14:30:00,37.67,37.69,37.66,37.68,8300.0,24.2228,24.2356,24.2163,24.2292,8300.0
2011-02-04 14:35:00,37.69,37.69,37.65,37.65,27700.0,24.2356,24.2356,24.2099,24.2099,27700.0
2011-02-04 14:40:00,37.65,37.65,37.64,37.64,2900.0,24.2099,24.2099,24.2035,24.2035,2900.0
2011-02-04 14:45:00,37.65,37.67,37.65,37.67,6700.0,24.2099,24.2228,24.2099,24.2228,6700.0
2011-02-04 14:50:00,37.67,37.71,37.67,37.7,5000.0,24.2228,24.2485,24.2228,24.242,5000.0
2011-02-04 14:55:00,37.7,37.71,37.7,37.7,4400.0,24.242,24.2485,24.242,24.242,4400.0
2011-02-04 15:00:00,37.7,37.72,37.68,37.68,13000.0,24.242,24.2549,24.2292,24.2292,13000.0
2011-02-04 15:05:00,37.68,37.7,37.68,37.69,24700.0,24.2292,24.242,24.2292,24.2356,24700.0
2011-02-04 15:10:00,37.69,37.69,37.69,37.69,11800.0,24.2356,24.2356,24.2356,24.2356,11800.0
2011-02-04 15:15:00,37.7,37.71,37.7,37.7,3800.0,24.242,24.2485,24.242,24.242,3800.0
2011-02-04 15:20:00,37.71,37.72,37.7,37.72,12700.0,24.2485,24.2549,24.242,24.2549,12700.0
2011-02-04 15:25:00,37.72,37.75,37.72,37.74,109300.0,24.2549,24.2742,24.2549,24.2678,109300.0
2011-02-04 15:30:00,37.74,37.76,37.74,37.75,25500.0,24.2678,24.2806,24.2678,24.2742,25500.0
2011-02-04 15:35:00,37.74,37.75,37.71,37.72,17000.0,24.2678,24.2742,24.2485,24.2549,17000.0
2011-02-04 15:40:00,37.72,37.72,37.71,37.71,7400.0,24.2549,24.2549,24.2485,24.2485,7400.0
2011-02-04 15:45:00,37.72,37.76,37.72,37.76,12200.0,24.2549,24.2806,24.2549,24.2806,12200.0
2011-02-04 15:50:00,37.76,37.77,37.76,37.77,13200.0,24.2806,24.2871,24.2806,24.2871,13200.0
2011-02-04 15:55:00,37.78,37.79,37.77,37.79,64800.0,24.2935,24.2999,24.2871,24.2999,64800.0
2011-02-07 09:30:00,37.76,37.76,37.7,37.7,26600.0,24.2806,24.2806,24.242,24.242,26600.0
2011-02-07 09:35:00,37.72,37.75,37.72,37.75,28700.0,24.2549,24.2742,24.2549,24.2742,28700.0
2011-02-07 09:40:00,37.74,37.76,37.73,37.75,114000.0,24.2678,24.2806,24.2613,24.2742,114000.0
2011-02-07 09:45:00,37.75,37.79,37.74,37.76,38100.0,24.2742,24.2999,24.2678,24.2806,38100.0
2011-02-07 09:50:00,37.76,37.76,37.73,37.73,49800.0,24.2806,24.2806,24.2613,24.2613,49800.0
2011-02-07 09:55:00,37.73,37.73,37.71,37.72,13800.0,24.2613,24.2613,24.2485,24.2549,13800.0
2011-02-07 10:00:00,37.73,37.77,37.73,37.77,9600.0,24.2613,24.2871,24.2613,24.2871,9600.0
2011-02-07 10:05:00,37.77,37.77,37.74,37.76,11100.0,24.2871,24.2871,24.2678,24.2806,11100.0
2011-02-07 10:10:00,37.76,37.79,37.75,37.78,33800.0,24.2806,24.2999,24.2742,24.2935,33800.0
2011-02-07 10:15:00,37.78,37.81,37.77,37.79,22600.0,24.2935,24.3128,24.2871,24.2999,22600.0
2011-02-07 10:20:00,37.8,37.85,37.8,37.85,10300.0,24.3063,24.3385,24.3063,24.3385,10300.0
2011-02-07 10:25:00,37.85,37.86,37.85,37.86,17800.0,24.3385,24.3449,24.3385,24.3449,17800.0
2011-02-07 10:30:00,37.86,37.87,37.85,37.85,27600.0,24.3449,24.3514,24.3385,24.3385,27600.0
2011-02-07 10:35:00,37.85,37.86,37.83,37.86,32400.0,24.3385,24.3449,24.3256,24.3449,32400.0
2011-02-07 10:40:00,37.87,37.87,37.84,37.86,11400.0,24.3514,24.3514,24.3321,24.3449,11400.0
2011-02-07 10:45:00,37.86,37.88,37.85,37.87,11000.0,24.3449,24.3578,24.3385,24.3514,11000.0
2011-02-07 10:50:00,37.88,37.89,37.86,37.86,36200.0,24.3578,24.3642,24.3449,24.3449,36200.0
2011-02-07 10:55:00,37.86,37.87,37.84,37.84,21500.0,24.3449,24.3514,24.3321,24.3321,21500.0
2011-02-07 11:00:00,37.83,37.87,37.83,37.85,14800.0,24.3256,24.3514,24.3256,24.3385,14800.0
2011-02-07 11:05:00,37.85,37.85,37.84,37.85,18900.0,24.3385,24.3385,24.3321,24.3385,18900.0
2011-02-07 11:10:00,37.85,37.87,37.84,37.84,28100.0,24.3385,24.3514,24.3321,24.3321,28100.0
2011-02-07 11:15:00,37.84,37.84,37.82,37.83,60200.0,24.3321,24.3321,24.3192,24.3256,60200.0
2011-02-07 11:20:00,37.83,37.83,37.81,37.83,7400.0,24.3256,24.3256,24.3128,24.3256,7400.0
2011-02-07 11:25:00,37.84,37.86,37.83,37.86,7200.0,24.3321,24.3449,24.3256,24.3449,7200.0
2011-02-07 11:30:00,37.86,37.89,37.86,37.89,7100.0,24.3449,24.3642,24.3449,24.3642,7100.0
2011-02-07 11:35:00,37.89,37.91,37.89,37.91,7300.0,24.3642,24.3771,24.3642,24.3771,7300.0
2011-02-07 11:40:00,37.92,37.92,37.9,37.91,8200.0,24.3835,24.3835,24.3706,24.3771,8200.0
2011-02-07 11:45:00,37.92,37.92,37.91,37.91,3200.0,24.3835,24.3835,24.3771,24.3771,3200.0
2011-02-07 11:50:00,37.91,37.91,37.89,37.89,8800.0,24.3771,24.3771,24.3642,24.3642,8800.0
2011-02-07 11:55:00,37.89,37.9,37.88,37.89,24700.0,24.3642,24.3706,24.3578,24.3642,24700.0
2011-02-07 12:00:00,37.87,37.87,37.87,37.87,600.0,24.3514,24.3514,24.3514,24.3514,600.0
2011-02-07 12:05:00,37.87,37.87,37.86,37.86,3500.0,24.3514,24.3514,24.3449,24.3449,3500.0
2011-02-07 12:10:00,37.86,37.87,37.85,37.86,7200.0,24.3449,24.3514,24.3385,24.3449,7200.0
2011-02-07 12:15:00,37.86,37.88,37.86,37.87,15400.0,24.3449,24.3578,24.3449,24.3514,15400.0
2011-02-07 12:20:00,37.86,37.88,37.85,37.88,21100.0,24.3449,24.3578,24.3385,24.3578,21100.0
2011-02-07 12:25:00,37.87,37.88,37.85,37.86,8000.0,24.3514,24.3578,24.3385,24.3449,8000.0
2011-02-07 12:30:00,37.86,37.87,37.86,37.87,5200.0,24.3449,24.3514,24.3449,24.3514,5200.0
2011-02-07 12:35:00,37.87,37.88,37.87,37.87,2300.0,24.3514,24.3578,24.3514,24.3514,2300.0
2011-02-07 12:40:00,37.88,37.88,37.86,37.88,12500.0,24.3578,24.3578,24.3449,24.3578,12500.0
2011-02-07 12:45:00,37.88,37.89,37.87,37.87,6800.0,24.3578,24.3642,24.3514,24.3514,6800.0
2011-02-07 12:50:00,37.88,37.89,37.87,37.88,15900.0,24.3578,24.3642,24.3514,24.3578,15900.0
2011-02-07 12:55:00,37.88,37.88,37.85,37.85,21900.0,24.3578,24.3578,24.3385,24.3385,21900.0
2011-02-07 13:00:00,37.84,37.85,37.84,37.85,10800.0,24.3321,24.3385,24.3321,24.3385,10800.0
2011-02-07 13:05:00,37.85,37.86,37.84,37.86,4500.0,24.3385,24.3449,24.3321,24.3449,4500.0
2011-02-07 13:10:00,37.88,37.9,37.88,37.9,2700.0,24.3578,24.3706,24.3578,24.3706,2700.0
2011-02-07 13:15:00,37.9,37.9,37.88,37.89,13900.0,24.3706,24.3706,24.3578,24.3642,13900.0
2011-02-07 13:20:00,37.88,37.9,37.87,37.88,22200.0,24.3578,24.3706,24.3514,24.3578,22200.0
2011-02-07 13:25:00,37.88,37.88,37.87,37.87,3200.0,24.3578,24.3578,24.3514,24.3514,3200.0
2011-02-07 13:30:00,37.88,37.89,37.88,37.89,17100.0,24.3578,24.3642,24.3578,24.3642,17100.0
2011-02-07 13:35:00,37.89,37.89,37.87,37.88,34800.0,24.3642,24.3642,24.3514,24.3578,34800.0
2011-02-07 13:40:00,37.88,37.89,37.88,37.88,700.0,24.3578,24.3642,24.3578,24.3578,700.0
2011-02-07 13:45:00,37.88,37.88,37.87,37.87,7900.0,24.3578,24.3578,24.3514,24.3514,7900.0
2011-02-07 13:50:00,37.88,37.88,37.87,37.88,900.0,24.3578,24.3578,24.3514,24.3578,900.0
2011-02-07 13:55:00,37.88,37.89,37.88,37.89,5100.0,24.3578,24.3642,24.3578,24.3642,5100.0
2011-02-07 14:00:00,37.9,37.91,37.89,37.9,12100.0,24.3706,24.3771,24.3642,24.3706,12100.0
2011-02-07 14:05:00,37.89,37.91,37.89,37.91,16300.0,24.3642,24.3771,24.3642,24.3771,16300.0
2011-02-07 14:10:00,37.92,37.92,37.87,37.89,152400.0,24.3835,24.3835,24.3514,24.3642,152400.0
2011-02-07 14:15:00,37.88,37.9,37.88,37.89,6200.0,24.3578,24.3706,24.3578,24.3642,6200.0
2011-02-07 14:20:00,37.89,37.91,37.88,37.9,24400.0,24.3642,24.3771,24.3578,24.3706,24400.0
2011-02-07 14:25:00,37.9,37.9,37.89,37.89,6600.0,24.3706,24.3706,24.3642,24.3642,6600.0
2011-02-07 14:30:00,37.89,37.89,37.87,37.87,6100.0,24.3642,24.3642,24.3514,24.3514,6100.0
2011-02-07 14:35:00,37.88,37.88,37.86,37.86,6200.0,24.3578,24.3578,24.3449,24.3449,6200.0
2011-02-07 14:40:00,37.86,37.88,37.86,37.88,8100.0,24.3449,24.3578,24.3449,24.3578,8100.0
2011-02-07 14:45:00,37.89,37.89,37.87,37.88,4900.0,24.3642,24.3642,24.3514,24.3578,4900.0
2011-02-07 14:50:00,37.88,37.88,37.85,37.85,6500.0,24.3578,24.3578,24.3385,24.3385,6500.0
2011-02-07 14:55:00,37.85,37.85,37.84,37.84,3600.0,24.3385,24.3385,24.3321,24.3321,3600.0
2011-02-07 15:00:00,37.85,37.88,37.85,37.88,9600.0,24.3385,24.3578,24.3385,24.3578,9600.0
2011-02-07 15:05:00,37.88,37.89,37.87,37.88,11700.0,24.3578,24.3642,24.3514,24.3578,11700.0
2011-02-07 15:10:00,37.88,37.88,37.84,37.84,7900.0,24.3578,24.3578,24.3321,24.3321,7900.0
2011-02-07 15:15:00,37.85,37.87,37.84,37.84,9300.0,24.3385,24.3514,24.3321,24.3321,9300.0
2011-02-07 15:20:00,37.84,37.84,37.82,37.84,14700.0,24.3321,24.3321,24.3192,24.3321,14700.0
2011-02-07 15:25:00,37.84,37.86,37.84,37.86,9100.0,24.3321,24.3449,24.3321,24.3449,9100.0
2011-02-07 15:30:00,37.85,37.87,37.84,37.86,16700.0,24.3385,24.3514,24.3321,24.3449,16700.0
2011-02-07 15:35:00,37.86,37.87,37.84,37.85,12600.0,24.3449,24.3514,24.3321,24.3385,12600.0
2011-02-07 15:40:00,37.86,37.87,37.85,37.87,35900.0,24.3449,24.3514,24.3385,24.3514,35900.0
2011-02-07 15:45:00,37.88,37.9,37.87,37.89,5400.0,24.3578,24.3706,24.3514,24.3642,5400.0
2011-02-07 15:50:00,37.89,37.9,37.87,37.88,10700.0,24.3642,24.3706,24.3514,24.3578,10700.0
2011-02-07 15:55:00,37.87,37.91,37.86,37.9,84700.0,24.3514,24.3771,24.3449,24.3706,84700.0
2011-02-08 09:30:00,37.94,37.95,37.9,37.91,40800.0,24.3964,24.4028,24.3706,24.3771,40800.0
2011-02-08 09:35:00,37.91,37.91,37.85,37.85,126900.0,24.3771,24.3771,24.3385,24.3385,126900.0
2011-02-08 09:40:00,37.84,37.85,37.81,37.81,45200.0,24.3321,24.3385,24.3128,24.3128,45200.0
2011-02-08 09:45:00,37.82,37.84,37.79,37.84,7900.0,24.3192,24.3321,24.2999,24.3321,7900.0
2011-02-08 09:50:00,37.83,37.86,37.83,37.86,4000.0,24.3256,24.3449,24.3256,24.3449,4000.0
2011-02-08 09:55:00,37.85,37.87,37.83,37.87,37700.0,24.3385,24.3514,24.3256,24.3514,37700.0
2011-02-08 10:00:00,37.89,37.92,37.88,37.91,20900.0,24.3642,24.3835,24.3578,24.3771,20900.0
2011-02-08 10:05:00,37.91,37.92,37.9,37.9,5400.0,24.3771,24.3835,24.3706,24.3706,5400.0
2011-02-08 10:10:00,37.89,37.91,37.89,37.91,25200.0,24.3642,24.3771,24.3642,24.3771,25200.0
2011-02-08 10:15:00,37.91,37.92,37.9,37.92,15700.0,24.3771,24.3835,24.3706,24.3835,15700.0
2011-02-08 10:20:00,37.94,37.98,37.94,37.98,5700.0,24.3964,24.4221,24.3964,24.4221,5700.0
2011-02-08 10:25:00,37.99,37.99,37.96,37.96,13300.0,24.4285,24.4285,24.4092,24.4092,13300.0
2011-02-08 10:30:00,37.96,37.96,37.95,37.96,11600.0,24.4092,24.4092,24.4028,24.4092,11600.0
2011-02-08 10:35:00,37.95,37.97,37.93,37.93,25200.0,24.4028,24.4157,24.3899,24.3899,25200.0
2011-02-08 10:40:00,37.94,37.98,37.94,37.98,17500.0,24.3964,24.4221,24.3964,24.4221,17500.0
2011-02-08 10:45:00,37.98,38.02,37.98,38.01,21700.0,24.4221,24.4478,24.4221,24.4414,21700.0
2011-02-08 10:50:00,38.02,38.03,38.0,38.0,9200.0,24.4478,24.4542,24.4349,24.4349,9200.0
2011-02-08 10:55:00,38.0,38.04,38.0,38.03,10900.0,24.4349,24.4607,24.4349,24.4542,10900.0
2011-02-08 11:00:00,38.03,38.04,37.99,38.0,31000.0,24.4542,24.4607,24.4285,24.4349,31000.0
2011-02-08 11:05:00,37.99,38.01,37.98,38.01,44900.0,24.4285,24.4414,24.4221,24.4414,44900.0
2011-02-08 11:10:00,38.01,38.07,38.01,38.06,31500.0,24.4414,24.48,24.4414,24.4735,31500.0
2011-02-08 11:15:00,38.06,38.11,38.05,38.05,15100.0,24.4735,24.5057,24.4671,24.4671,15100.0
2011-02-08 11:20:00,38.06,38.09,38.05,38.08,12100.0,24.4735,24.4928,24.4671,24.4864,12100.0
2011-02-08 11:25:00,38.08,38.08,38.05,38.06,24000.0,24.4864,24.4864,24.4671,24.4735,24000.0
2011-02-08 11:30:00,38.07,38.14,38.07,38.13,26800.0,24.48,24.525,24.48,24.5185,26800.0
2011-02-08 11:35:00,38.12,38.14,38.11,38.11,27800.0,24.5121,24.525,24.5057,24.5057,27800.0
2011-02-08 11:40:00,38.11,38.12,38.09,38.1,26700.0,24.5057,24.5121,24.4928,24.4993,26700.0
2011-02-08 11:45:00,38.1,38.1,38.1,38.1,4300.0,24.4993,24.4993,24.4993,24.4993,4300.0
2011-02-08 11:50:00,38.11,38.11,38.09,38.11,8600.0,24.5057,24.5057,24.4928,24.5057,8600.0
2011-02-08 11:55:00,38.11,38.12,38.09,38.11,10000.0,24.5057,24.5121,24.4928,24.5057,10000.0
2011-02-08 12:00:00,38.11,38.12,38.11,38.12,1800.0,24.5057,24.5121,24.5057,24.5121,1800.0
2011-02-08 12:05:00,38.11,38.12,38.09,38.1,17800.0,24.5057,24.5121,24.4928,24.4993,17800.0
2011-02-08 12:10:00,38.1,38.11,38.08,38.08,14000.0,24.4993,24.5057,24.4864,24.4864,14000.0
2011-02-08 12:15:00,38.08,38.12,38.08,38.1,4100.0,24.4864,24.5121,24.4864,24.4993,4100.0
2011-02-08 12:20:00,38.11,38.13,38.11,38.12,74200.0,24.5057,24.5185,24.5057,24.5121,74200.0
2011-02-08 12:25:00,38.12,38.14,38.11,38.14,93600.0,24.5121,24.525,24.5057,24.525,93600.0
2011-02-08 12:30:00,38.14,38.15,38.11,38.12,79500.0,24.525,24.5314,24.5057,24.5121,79500.0
2011-02-08 12:35:00,38.12,38.13,38.11,38.12,14600.0,24.5121,24.5185,24.5057,24.5121,14600.0
2011-02-08 12:40:00,38.11,38.12,38.1,38.1,10800.0,24.5057,24.5121,24.4993,24.4993,10800.0
2011-02-08 12:45:00,38.09,38.11,38.09,38.1,50400.0,24.4928,24.5057,24.4928,24.4993,50400.0
2011-02-08 12:50:00,38.1,38.1,38.08,38.09,66900.0,24.4993,24.4993,24.4864,24.4928,66900.0
2011-02-08 12:55:00,38.08,38.09,38.07,38.07,8400.0,24.4864,24.4928,24.48,24.48,8400.0
2011-02-08 13:00:00,38.08,38.08,38.04,38.04,4100.0,24.4864,24.4864,24.4607,24.4607,4100.0
2011-02-08 13:05:00,38.05,38.05,38.04,38.04,6300.0,24.4671,24.4671,24.4607,24.4607,6300.0
2011-02-08 13:10:00,38.04,38.04,38.01,38.01,4200.0,24.4607,24.4607,24.4414,24.4414,4200.0
2011-02-08 13:15:00,38.02,38.03,38.0,38.02,8800.0,24.4478,24.4542,24.4349,24.4478,8800.0
2011-02-08 13:20:00,38.01,38.03,38.01,38.01,13300.0,24.4414,24.4542,24.4414,24.4414,13300.0
2011-02-08 13:25:00,38.01,38.01,37.98,37.99,10100.0,24.4414,24.4414,24.4221,24.4285,10100.0
2011-02-08 13:30:00,37.99,38.0,37.99,38.0,1800.0,24.4285,24.4349,24.4285,24.4349,1800.0
2011-02-08 13:35:00,38.0,38.01,37.99,37.99,13600.0,24.4349,24.4414,24.4285,24.4285,13600.0
2011-02-08 13:40:00,38.01,38.01,38.01,38.01,8700.0,24.4414,24.4414,24.4414,24.4414,8700.0
2011-02-08 13:45:00,38.01,38.01,37.99,38.0,10900.0,24.4414,24.4414,24.4285,24.4349,10900.0
2011-02-08 13:50:00,38.01,38.01,38.0,38.0,8500.0,24.4414,24.4414,24.4349,24.4349,8500.0
2011-02-08 13:55:00,38.0,38.0,37.97,37.98,77500.0,24.4349,24.4349,24.4157,24.4221,77500.0
2011-02-08 14:00:00,37.98,38.0,37.97,38.0,29600.0,24.4221,24.4349,24.4157,24.4349,29600.0
2011-02-08 14:05:00,38.0,38.02,38.0,38.02,4800.0,24.4349,24.4478,24.4349,24.4478,4800.0
2011-02-08 14:10:00,38.01,38.03,38.01,38.03,11300.0,24.4414,24.4542,24.4414,24.4542,11300.0
2011-02-08 14:15:00,38.02,38.02,38.0,38.02,9200.0,24.4478,24.4478,24.4349,24.4478,9200.0
2011-02-08 14:20:00,38.02,38.03,38.0,38.02,101900.0,24.4478,24.4542,24.4349,24.4478,101900.0
2011-02-08 14:25:00,38.02,38.05,38.02,38.05,4800.0,24.4478,24.4671,24.4478,24.4671,4800.0
2011-02-08 14:30:00,38.05,38.06,38.05,38.05,15200.0,24.4671,24.4735,24.4671,24.4671,15200.0
2011-02-08 14:35:00,38.05,38.07,38.05,38.06,8200.0,24.4671,24.48,24.4671,24.4735,8200.0
2011-02-08 14:40:00,38.06,38.06,38.04,38.04,19800.0,24.4735,24.4735,24.4607,24.4607,19800.0
2011-02-08 14:45:00,38.05,38.05,38.0,38.01,29600.0,24.4671,24.4671,24.4349,24.4414,29600.0
2011-02-08 14:50:00,38.0,38.0,37.96,37.96,9400.0,24.4349,24.4349,24.4092,24.4092,9400.0
2011-02-08 14:55:00,37.96,37.99,37.96,37.98,13800.0,24.4092,24.4285,24.4092,24.4221,13800.0
2011-02-08 15:00:00,37.97,37.99,37.96,37.99,7500.0,24.4157,24.4285,24.4092,24.4285,7500.0
2011-02-08 15:05:00,37.99,38.02,37.98,38.02,22500.0,24.4285,24.4478,24.4221,24.4478,22500.0
2011-02-08 15:10:00,38.02,38.03,38.01,38.02,2500.0,24.4478,24.4542,24.4414,24.4478,2500.0
2011-02-08 15:15:00,38.02,38.04,38.02,38.03,26200.0,24.4478,24.4607,24.4478,24.4542,26200.0
2011-02-08 15:20:00,38.03,38.05,38.03,38.05,23400.0,24.4542,24.4671,24.4542,24.4671,23400.0
2011-02-08 15:25:00,38.05,38.05,38.03,38.03,22400.0,24.4671,24.4671,24.4542,24.4542,22400.0
2011-02-08 15:30:00,38.03,38.06,38.03,38.05,18400.0,24.4542,24.4735,24.4542,24.4671,18400.0
2011-02-08 15:35:00,38.05,38.06,38.04,38.05,15300.0,24.4671,24.4735,24.4607,24.4671,15300.0
2011-02-08 15:40:00,38.05,38.06,38.04,38.06,9100.0,24.4671,24.4735,24.4607,24.4735,9100.0
2011-02-08 15:45:00,38.05,38.08,38.05,38.07,11400.0,24.4671,24.4864,24.4671,24.48,11400.0
2011-02-08 15:50:00,38.07,38.1,38.06,38.09,70800.0,24.48,24.4993,24.4735,24.4928,70800.0
2011-02-08 15:55:00,38.1,38.11,38.08,38.1,63900.0,24.4993,24.5057,24.4864,24.4993,63900.0
2011-02-09 09:30:00,37.94,37.98,37.91,37.95,85300.0,24.3964,24.4221,24.3771,24.4028,85300.0
2011-02-09 09:35:00,37.95,37.96,37.93,37.94,139900.0,24.4028,24.4092,24.3899,24.3964,139900.0
2011-02-09 09:40:00,37.95,37.97,37.93,37.97,10300.0,24.4028,24.4157,24.3899,24.4157,10300.0
2011-02-09 09:45:00,37.94,37.94,37.92,37.92,9200.0,24.3964,24.3964,24.3835,24.3835,9200.0
2011-02-09 09:50:00,37.92,37.95,37.92,37.95,3300.0,24.3835,24.4028,24.3835,24.4028,3300.0
2011-02-09 09:55:00,37.96,37.98,37.96,37.98,9700.0,24.4092,24.4221,24.4092,24.4221,9700.0
2011-02-09 10:00:00,37.98,38.03,37.98,38.03,16400.0,24.4221,24.4542,24.4221,24.4542,16400.0
2011-02-09 10:05:00,38.03,38.06,38.0,38.04,24800.0,24.4542,24.4735,24.4349,24.4607,24800.0
2011-02-09 10:10:00,38.04,38.04,38.01,38.01,8200.0,24.4607,24.4607,24.4414,24.4414,8200.0
2011-02-09 10:15:00,38.01,38.01,38.0,38.01,8900.0,24.4414,24.4414,24.4349,24.4414,8900.0
2011-02-09 10:20:00,38.01,38.03,38.0,38.01,14100.0,24.4414,24.4542,24.4349,24.4414,14100.0
2011-02-09 10:25:00,38.02,38.04,38.01,38.02,6300.0,24.4478,24.4607,24.4414,24.4478,6300.0
2011-02-09 10:30:00,38.02,38.04,38.01,38.04,21900.0,24.4478,24.4607,24.4414,24.4607,21900.0
2011-02-09 10:35:00,38.03,38.04,38.03,38.04,6200.0,24.4542,24.4607,24.4542,24.4607,6200.0
2011-02-09 10:40:00,38.04,38.06,38.04,38.06,10700.0,24.4607,24.4735,24.4607,24.4735,10700.0
2011-02-09 10:45:00,38.06,38.08,38.05,38.05,11000.0,24.4735,24.4864,24.4671,24.4671,11000.0
2011-02-09 10:50:00,38.06,38.06,38.03,38.04,5100.0,24.4735,24.4735,24.4542,24.4607,5100.0
2011-02-09 10:55:00,38.04,38.04,38.01,38.02,31300.0,24.4607,24.4607,24.4414,24.4478,31300.0
2011-02-09 11:00:00,38.02,38.02,38.0,38.0,9200.0,24.4478,24.4478,24.4349,24.4349,9200.0
2011-02-09 11:05:00,38.01,38.02,38.0,38.0,7700.0,24.4414,24.4478,24.4349,24.4349,7700.0
2011-02-09 11:10:00,38.0,38.0,37.95,37.95,18300.0,24.4349,24.4349,24.4028,24.4028,18300.0
2011-02-09 11:15:00,37.94,37.94,37.9,37.92,16400.0,24.3964,24.3964,24.3706,24.3835,16400.0
2011-02-09 11:20:00,37.91,37.92,37.88,37.89,67400.0,24.3771,24.3835,24.3578,24.3642,67400.0
2011-02-09 11:25:00,37.88,37.88,37.82,37.82,14100.0,24.3578,24.3578,24.3192,24.3192,14100.0
2011-02-09 11:30:00,37.81,37.87,37.81,37.86,7700.0,24.3128,24.3514,24.3128,24.3449,7700.0
2011-02-09 11:35:00,37.87,37.89,37.85,37.87,8300.0,24.3514,24.3642,24.3385,24.3514,8300.0
2011-02-09 11:40:00,37.87,37.91,37.87,37.91,12000.0,24.3514,24.3771,24.3514,24.3771,12000.0
2011-02-09 11:45:00,37.91,37.92,37.9,37.91,4500.0,24.3771,24.3835,24.3706,24.3771,4500.0
2011-02-09 11:50:00,37.9,37.91,37.89,37.89,1600.0,24.3706,24.3771,24.3642,24.3642,1600.0
2011-02-09 11:55:00,37.89,37.89,37.87,37.89,26400.0,24.3642,24.3642,24.3514,24.3642,26400.0
2011-02-09 12:00:00,37.89,37.9,37.87,37.89,32900.0,24.3642,24.3706,24.3514,24.3642,32900.0
2011-02-09 12:05:00,37.89,37.95,37.89,37.95,14100.0,24.3642,24.4028,24.3642,24.4028,14100.0
2011-02-09 12:10:00,37.96,37.96,37.94,37.95,8300.0,24.4092,24.4092,24.3964,24.4028,8300.0
2011-02-09 12:15:00,37.95,37.96,37.91,37.91,13400.0,24.4028,24.4092,24.3771,24.3771,13400.0
2011-02-09 12:20:00,37.92,37.92,37.91,37.92,3300.0,24.3835,24.3835,24.3771,24.3835,3300.0
2011-02-09 12:25:00,37.92,37.94,37.92,37.94,48100.0,24.3835,24.3964,24.3835,24.3964,48100.0
2011-02-09 12:30:00,37.94,37.97,37.94,37.97,8000.0,24.3964,24.4157,24.3964,24.4157,8000.0
2011-02-09 12:35:00,37.97,37.98,37.97,37.97,3600.0,24.4157,24.4221,24.4157,24.4157,3600.0
2011-02-09 12:40:00,37.97,37.98,37.97,37.97,4900.0,24.4157,24.4221,24.4157,24.4157,4900.0
2011-02-09 12:45:00,37.97,37.98,37.97,37.97,3200.0,24.4157,24.4221,24.4157,24.4157,3200.0
2011-02-09 12:50:00,37.97,37.98,37.97,37.98,1400.0,24.4157,24.4221,24.4157,24.4221,1400.0
2011-02-09 12:55:00,37.97,37.98,37.96,37.96,6000.0,24.4157,24.4221,24.4092,24.4092,6000.0
2011-02-09 13:00:00,37.96,38.02,37.96,38.02,20800.0,24.4092,24.4478,24.4092,24.4478,20800.0
2011-02-09 13:05:00,38.02,38.05,38.02,38.05,10000.0,24.4478,24.4671,24.4478,24.4671,10000.0
2011-02-09 13:10:00,38.04,38.05,38.03,38.03,14000.0,24.4607,24.4671,24.4542,24.4542,14000.0
2011-02-09 13:15:00,38.03,38.04,38.03,38.04,8400.0,24.4542,24.4607,24.4542,24.4607,8400.0
2011-02-09 13:20:00,38.04,38.05,38.02,38.04,8400.0,24.4607,24.4671,24.4478,24.4607,8400.0
2011-02-09 13:25:00,38.04,38.04,38.03,38.03,4400.0,24.4607,24.4607,24.4542,24.4542,4400.0
2011-02-09 13:30:00,38.04,38.04,38.02,38.04,22700.0,24.4607,24.4607,24.4478,24.4607,22700.0
2011-02-09 13:35:00,38.04,38.04,38.03,38.04,1300.0,24.4607,24.4607,24.4542,24.4607,1300.0
2011-02-09 13:40:00,38.03,38.03,38.01,38.02,6300.0,24.4542,24.4542,24.4414,24.4478,6300.0
2011-02-09 13:45:00,38.02,38.03,38.01,38.02,3300.0,24.4478,24.4542,24.4414,24.4478,3300.0
2011-02-09 13:50:00,38.02,38.03,38.01,38.01,12300.0,24.4478,24.4542,24.4414,24.4414,12300.0
2011-02-09 13:55:00,38.01,38.01,38.0,38.0,4600.0,24.4414,24.4414,24.4349,24.4349,4600.0
2011-02-09 14:00:00,37.98,37.99,37.97,37.98,9100.0,24.4221,24.4285,24.4157,24.4221,9100.0
2011-02-09 14:05:00,37.97,37.98,37.95,37.96,12500.0,24.4157,24.4221,24.4028,24.4092,12500.0
2011-02-09 14:10:00,37.96,37.98,37.96,37.98,8300.0,24.4092,24.4221,24.4092,24.4221,8300.0
2011-02-09 14:15:00,37.98,37.98,37.97,37.97,5400.0,24.4221,24.4221,24.4157,24.4157,5400.0
2011-02-09 14:20:00,37.97,37.99,37.95,37.96,13100.0,24.4157,24.4285,24.4028,24.4092,13100.0
2011-02-09 14:25:00,37.95,37.96,37.94,37.96,29200.0,24.4028,24.4092,24.3964,24.4092,29200.0
2011-02-09 14:30:00,37.96,37.97,37.95,37.96,8600.0,24.4092,24.4157,24.4028,24.4092,8600.0
2011-02-09 14:35:00,37.96,37.97,37.93,37.94,9900.0,24.4092,24.4157,24.3899,24.3964,9900.0
2011-02-09 14:40:00,37.94,37.94,37.92,37.92,25200.0,24.3964,24.3964,24.3835,24.3835,25200.0
2011-02-09 14:45:00,37.91,37.92,37.89,37.9,15300.0,24.3771,24.3835,24.3642,24.3706,15300.0
2011-02-09 14:50:00,37.9,37.91,37.89,37.91,3200.0,24.3706,24.3771,24.3642,24.3771,3200.0
2011-02-09 14:55:00,37.9,37.92,37.9,37.9,13300.0,24.3706,24.3835,24.3706,24.3706,13300.0
2011-02-09 15:00:00,37.91,37.95,37.91,37.95,18100.0,24.3771,24.4028,24.3771,24.4028,18100.0
2011-02-09 15:05:00,37.95,37.95,37.94,37.95,10400.0,24.4028,24.4028,24.3964,24.4028,10400.0
2011-02-09 15:10:00,37.93,37.97,37.93,37.95,21100.0,24.3899,24.4157,24.3899,24.4028,21100.0
2011-02-09 15:15:00,37.96,37.96,37.94,37.96,45500.0,24.4092,24.4092,24.3964,24.4092,45500.0
2011-02-09 15:20:00,37.96,37.97,37.96,37.97,3800.0,24.4092,24.4157,24.4092,24.4157,3800.0
2011-02-09 15:25:00,37.96,37.99,37.96,37.98,3500.0,24.4092,24.4285,24.4092,24.4221,3500.0
2011-02-09 15:30:00,37.99,37.99,37.97,37.98,15100.0,24.4285,24.4285,24.4157,24.4221,15100.0
2011-02-09 15:35:00,37.98,38.0,37.98,37.99,36000.0,24.4221,24.4349,24.4221,24.4285,36000.0
2011-02-09 15:40:00,37.98,37.98,37.96,37.98,34300.0,24.4221,24.4221,24.4092,24.4221,34300.0
2011-02-09 15:45:00,38.0,38.0,37.97,37.98,115800.0,24.4349,24.4349,24.4157,24.4221,115800.0
2011-02-09 15:50:00,37.99,38.0,37.98,38.0,28300.0,24.4285,24.4349,24.4221,24.4349,28300.0
2011-02-09 15:55:00,38.01,38.02,38.0,38.02,37300.0,24.4414,24.4478,24.4349,24.4478,37300.0
2011-02-10 09:30:00,37.5,37.51,37.47,37.48,64300.0,24.1134,24.1199,24.0941,24.1006,64300.0
2011-02-10 09:35:00,37.49,37.55,37.49,37.55,6700.0,24.107,24.1456,24.107,24.1456,6700.0
2011-02-10 09:40:00,37.55,37.55,37.5,37.5,8800.0,24.1456,24.1456,24.1134,24.1134,8800.0
2011-02-10 09:45:00,37.49,37.49,37.4,37.42,9000.0,24.107,24.107,24.0491,24.062,9000.0
2011-02-10 09:50:00,37.4,37.44,37.38,37.4,13500.0,24.0491,24.0749,24.0363,24.0491,13500.0
2011-02-10 09:55:00,37.41,37.44,37.4,37.43,24600.0,24.0556,24.0749,24.0491,24.0684,24600.0
2011-02-10 10:00:00,37.38,37.4,37.36,37.4,11400.0,24.0363,24.0491,24.0234,24.0491,11400.0
2011-02-10 10:05:00,37.39,37.45,37.39,37.43,9100.0,24.0427,24.0813,24.0427,24.0684,9100.0
2011-02-10 10:10:00,37.44,37.48,37.44,37.48,16200.0,24.0749,24.1006,24.0749,24.1006,16200.0
2011-02-10 10:15:00,37.5,37.57,37.5,37.55,13000.0,24.1134,24.1584,24.1134,24.1456,13000.0
2011-02-10 10:20:00,37.56,37.56,37.52,37.52,6400.0,24.152,24.152,24.1263,24.1263,6400.0
2011-02-10 10:25:00,37.52,37.55,37.5,37.53,7800.0,24.1263,24.1456,24.1134,24.1327,7800.0
2011-02-10 10:30:00,37.53,37.53,37.49,37.5,9200.0,24.1327,24.1327,24.107,24.1134,9200.0
2011-02-10 10:35:00,37.51,37.6,37.5,37.58,11200.0,24.1199,24.1777,24.1134,24.1649,11200.0
2011-02-10 10:40:00,37.56,37.59,37.55,37.58,15100.0,24.152,24.1713,24.1456,24.1649,15100.0
2011-02-10 10:45:00,37.58,37.61,37.57,37.59,13100.0,24.1649,24.1842,24.1584,24.1713,13100.0
2011-02-10 10:50:00,37.59,37.6,37.55,37.59,18300.0,24.1713,24.1777,24.1456,24.1713,18300.0
2011-02-10 10:55:00,37.59,37.61,37.58,37.58,5900.0,24.1713,24.1842,24.1649,24.1649,5900.0
2011-02-10 11:00:00,37.56,37.6,37.55,37.6,12400.0,24.152,24.1777,24.1456,24.1777,12400.0
2011-02-10 11:05:00,37.6,37.63,37.59,37.61,5200.0,24.1777,24.197,24.1713,24.1842,5200.0
2011-02-10 11:10:00,37.61,37.61,37.59,37.6,2700.0,24.1842,24.1842,24.1713,24.1777,2700.0
2011-02-10 11:15:00,37.63,37.64,37.61,37.62,3400.0,24.197,24.2035,24.1842,24.1906,3400.0
2011-02-10 11:20:00,37.64,37.66,37.63,37.66,5400.0,24.2035,24.2163,24.197,24.2163,5400.0
2011-02-10 11:25:00,37.67,37.73,37.67,37.73,12800.0,24.2228,24.2613,24.2228,24.2613,12800.0
2011-02-10 11:30:00,37.73,37.77,37.73,37.75,10000.0,24.2613,24.2871,24.2613,24.2742,10000.0
2011-02-10 11:35:00,37.74,37.76,37.74,37.76,2500.0,24.2678,24.2806,24.2678,24.2806,2500.0
2011-02-10 11:40:00,37.74,37.74,37.7,37.7,2600.0,24.2678,24.2678,24.242,24.242,2600.0
2011-02-10 11:45:00,37.71,37.74,37.71,37.74,11800.0,24.2485,24.2678,24.2485,24.2678,11800.0
2011-02-10 11:50:00,37.74,37.77,37.74,37.74,8900.0,24.2678,24.2871,24.2678,24.2678,8900.0
2011-02-10 11:55:00,37.74,37.75,37.72,37.75,6900.0,24.2678,24.2742,24.2549,24.2742,6900.0
2011-02-10 12:00:00,37.75,37.75,37.72,37.72,4600.0,24.2742,24.2742,24.2549,24.2549,4600.0
2011-02-10 12:05:00,37.72,37.74,37.72,37.73,5600.0,24.2549,24.2678,24.2549,24.2613,5600.0
2011-02-10 12:10:00,37.73,37.74,37.73,37.73,7800.0,24.2613,24.2678,24.2613,24.2613,7800.0
2011-02-10 12:15:00,37.73,37.73,37.7,37.7,4000.0,24.2613,24.2613,24.242,24.242,4000.0
2011-02-10 12:20:00,37.7,37.72,37.69,37.72,9600.0,24.242,24.2549,24.2356,24.2549,9600.0
2011-02-10 12:25:00,37.71,37.74,37.71,37.74,3300.0,24.2485,24.2678,24.2485,24.2678,3300.0
2011-02-10 12:30:00,37.74,37.74,37.72,37.72,1900.0,24.2678,24.2678,24.2549,24.2549,1900.0
2011-02-10 12:35:00,37.73,37.74,37.71,37.71,9200.0,24.2613,24.2678,24.2485,24.2485,9200.0
2011-02-10 12:40:00,37.71,37.73,37.71,37.73,5600.0,24.2485,24.2613,24.2485,24.2613,5600.0
2011-02-10 12:45:00,37.73,37.74,37.72,37.73,16000.0,24.2613,24.2678,24.2549,24.2613,16000.0
2011-02-10 12:50:00,37.73,37.74,37.72,37.73,8000.0,24.2613,24.2678,24.2549,24.2613,8000.0
2011-02-10 12:55:00,37.72,37.72,37.69,37.69,5600.0,24.2549,24.2549,24.2356,24.2356,5600.0
2011-02-10 13:00:00,37.69,37.7,37.67,37.69,21400.0,24.2356,24.242,24.2228,24.2356,21400.0
2011-02-10 13:05:00,37.69,37.7,37.69,37.7,2800.0,24.2356,24.242,24.2356,24.242,2800.0
2011-02-10 13:10:00,37.7,37.71,37.69,37.71,4300.0,24.242,24.2485,24.2356,24.2485,4300.0
2011-02-10 13:15:00,37.71,37.71,37.69,37.71,11700.0,24.2485,24.2485,24.2356,24.2485,11700.0
2011-02-10 13:20:00,37.7,37.7,37.69,37.7,12400.0,24.242,24.242,24.2356,24.242,12400.0
2011-02-10 13:25:00,37.72,37.72,37.67,37.67,6800.0,24.2549,24.2549,24.2228,24.2228,6800.0
2011-02-10 13:30:00,37.67,37.69,37.66,37.66,18000.0,24.2228,24.2356,24.2163,24.2163,18000.0
2011-02-10 13:35:00,37.66,37.67,37.65,37.66,2000.0,24.2163,24.2228,24.2099,24.2163,2000.0
2011-02-10 13:40:00,37.68,37.68,37.65,37.66,5900.0,24.2292,24.2292,24.2099,24.2163,5900.0
2011-02-10 13:45:00,37.66,37.69,37.66,37.68,9100.0,24.2163,24.2356,24.2163,24.2292,9100.0
2011-02-10 13:50:00,37.68,37.7,37.68,37.69,4300.0,24.2292,24.242,24.2292,24.2356,4300.0
2011-02-10 13:55:00,37.7,37.7,37.68,37.69,5400.0,24.242,24.242,24.2292,24.2356,5400.0
2011-02-10 14:00:00,37.68,37.71,37.67,37.71,1900.0,24.2292,24.2485,24.2228,24.2485,1900.0
2011-02-10 14:05:00,37.71,37.71,37.69,37.7,8500.0,24.2485,24.2485,24.2356,24.242,8500.0
2011-02-10 14:10:00,37.7,37.71,37.68,37.68,12000.0,24.242,24.2485,24.2292,24.2292,12000.0
2011-02-10 14:15:00,37.68,37.69,37.67,37.68,6400.0,24.2292,24.2356,24.2228,24.2292,6400.0
2011-02-10 14:20:00,37.67,37.68,37.67,37.67,3100.0,24.2228,24.2292,24.2228,24.2228,3100.0
2011-02-10 14:25:00,37.68,37.68,37.68,37.68,1100.0,24.2292,24.2292,24.2292,24.2292,1100.0
2011-02-10 14:30:00,37.68,37.7,37.67,37.69,17900.0,24.2292,24.242,24.2228,24.2356,17900.0
2011-02-10 14:35:00,37.7,37.71,37.69,37.7,21900.0,24.242,24.2485,24.2356,24.242,21900.0
2011-02-10 14:40:00,37.7,37.71,37.7,37.71,3700.0,24.242,24.2485,24.242,24.2485,3700.0
2011-02-10 14:45:00,37.71,37.73,37.7,37.72,6100.0,24.2485,24.2613,24.242,24.2549,6100.0
2011-02-10 14:50:00,37.71,37.72,37.69,37.69,19700.0,24.2485,24.2549,24.2356,24.2356,19700.0
2011-02-10 14:55:00,37.69,37.69,37.66,37.66,17400.0,24.2356,24.2356,24.2163,24.2163,17400.0
2011-02-10 15:00:00,37.66,37.69,37.66,37.69,24300.0,24.2163,24.2356,24.2163,24.2356,24300.0
2011-02-10 15:05:00,37.68,37.69,37.67,37.67,4600.0,24.2292,24.2356,24.2228,24.2228,4600.0
2011-02-10 15:10:00,37.67,37.68,37.66,37.67,9100.0,24.2228,24.2292,24.2163,24.2228,9100.0
2011-02-10 15:15:00,37.68,37.69,37.67,37.68,15500.0,24.2292,24.2356,24.2228,24.2292,15500.0
2011-02-10 15:20:00,37.68,37.7,37.68,37.68,21900.0,24.2292,24.242,24.2292,24.2292,21900.0
2011-02-10 15:25:00,37.69,37.72,37.69,37.72,8100.0,24.2356,24.2549,24.2356,24.2549,8100.0
2011-02-10 15:30:00,37.72,37.73,37.71,37.73,14100.0,24.2549,24.2613,24.2485,24.2613,14100.0
2011-02-10 15:35:00,37.73,37.73,37.71,37.72,9300.0,24.2613,24.2613,24.2485,24.2549,9300.0
2011-02-10 15:40:00,37.72,37.73,37.71,37.73,6000.0,24.2549,24.2613,24.2485,24.2613,6000.0
2011-02-10 15:45:00,37.72,37.77,37.72,37.76,24200.0,24.2549,24.2871,24.2549,24.2806,24200.0
2011-02-10 15:50:00,37.77,37.77,37.66,37.67,51900.0,24.2871,24.2871,24.2163,24.2228,51900.0
2011-02-10 15:55:00,37.68,37.75,37.68,37.75,41400.0,24.2292,24.2742,24.2292,24.2742,41400.0
2011-02-11 09:30:00,37.43,37.44,37.4,37.41,27200.0,24.0684,24.0749,24.0491,24.0556,27200.0
2011-02-11 09:35:00,37.41,37.46,37.4,37.45,18400.0,24.0556,24.0877,24.0491,24.0813,18400.0
2011-02-11 09:40:00,37.46,37.48,37.44,37.44,12100.0,24.0877,24.1006,24.0749,24.0749,12100.0
2011-02-11 09:45:00,37.43,37.46,37.42,37.46,10300.0,24.0684,24.0877,24.062,24.0877,10300.0
2011-02-11 09:50:00,37.46,37.51,37.46,37.48,13900.0,24.0877,24.1199,24.0877,24.1006,13900.0
2011-02-11 09:55:00,37.47,37.52,37.47,37.52,25800.0,24.0941,24.1263,24.0941,24.1263,25800.0
2011-02-11 10:00:00,37.52,37.55,37.52,37.55,14900.0,24.1263,24.1456,24.1263,24.1456,14900.0
2011-02-11 10:05:00,37.56,37.59,37.55,37.56,17300.0,24.152,24.1713,24.1456,24.152,17300.0
2011-02-11 10:10:00,37.57,37.57,37.52,37.52,9400.0,24.1584,24.1584,24.1263,24.1263,9400.0
2011-02-11 10:15:00,37.53,37.55,37.52,37.53,2700.0,24.1327,24.1456,24.1263,24.1327,2700.0
2011-02-11 10:20:00,37.53,37.58,37.52,37.56,13000.0,24.1327,24.1649,24.1263,24.152,13000.0
2011-02-11 10:25:00,37.56,37.62,37.56,37.62,3200.0,24.152,24.1906,24.152,24.1906,3200.0
2011-02-11 10:30:00,37.62,37.64,37.62,37.63,6100.0,24.1906,24.2035,24.1906,24.197,6100.0
2011-02-11 10:35:00,37.63,37.65,37.63,37.65,6800.0,24.197,24.2099,24.197,24.2099,6800.0
2011-02-11 10:40:00,37.66,37.66,37.62,37.62,7800.0,24.2163,24.2163,24.1906,24.1906,7800.0
2011-02-11 10:45:00,37.62,37.68,37.61,37.68,12600.0,24.1906,24.2292,24.1842,24.2292,12600.0
2011-02-11 10:50:00,37.69,37.72,37.68,37.72,17000.0,24.2356,24.2549,24.2292,24.2549,17000.0
2011-02-11 10:55:00,37.71,37.74,37.7,37.74,21000.0,24.2485,24.2678,24.242,24.2678,21000.0
2011-02-11 11:00:00,37.73,37.82,37.7,37.79,39700.0,24.2613,24.3192,24.242,24.2999,39700.0
2011-02-11 11:05:00,37.78,37.78,37.72,37.76,23000.0,24.2935,24.2935,24.2549,24.2806,23000.0
2011-02-11 11:10:00,37.77,37.77,37.7,37.71,36500.0,24.2871,24.2871,24.242,24.2485,36500.0
2011-02-11 11:15:00,37.71,37.71,37.68,37.71,10500.0,24.2485,24.2485,24.2292,24.2485,10500.0
2011-02-11 11:20:00,37.71,37.74,37.7,37.74,10300.0,24.2485,24.2678,24.242,24.2678,10300.0
2011-02-11 11:25:00,37.74,37.74,37.7,37.71,11300.0,24.2678,24.2678,24.242,24.2485,11300.0
2011-02-11 11:30:00,37.72,37.72,37.68,37.68,15800.0,24.2549,24.2549,24.2292,24.2292,15800.0
2011-02-11 11:35:00,37.67,37.67,37.61,37.63,20100.0,24.2228,24.2228,24.1842,24.197,20100.0
2011-02-11 11:40:00,37.63,37.65,37.63,37.64,4300.0,24.197,24.2099,24.197,24.2035,4300.0
2011-02-11 11:45:00,37.64,37.66,37.61,37.61,9000.0,24.2035,24.2163,24.1842,24.1842,9000.0
2011-02-11 11:50:00,37.61,37.64,37.6,37.6,10600.0,24.1842,24.2035,24.1777,24.1777,10600.0
2011-02-11 11:55:00,37.59,37.62,37.59,37.61,1500.0,24.1713,24.1906,24.1713,24.1842,1500.0
2011-02-11 12:00:00,37.61,37.61,37.59,37.59,4500.0,24.1842,24.1842,24.1713,24.1713,4500.0
2011-02-11 12:05:00,37.6,37.61,37.58,37.59,7800.0,24.1777,24.1842,24.1649,24.1713,7800.0
2011-02-11 12:10:00,37.57,37.57,37.55,37.57,3900.0,24.1584,24.1584,24.1456,24.1584,3900.0
2011-02-11 12:15:00,37.56,37.57,37.54,37.54,10500.0,24.152,24.1584,24.1392,24.1392,10500.0
2011-02-11 12:20:00,37.56,37.57,37.56,37.56,2000.0,24.152,24.1584,24.152,24.152,2000.0
2011-02-11 12:25:00,37.56,37.6,37.56,37.58,4900.0,24.152,24.1777,24.152,24.1649,4900.0
2011-02-11 12:30:00,37.59,37.61,37.59,37.61,1900.0,24.1713,24.1842,24.1713,24.1842,1900.0
2011-02-11 12:35:00,37.61,37.61,37.59,37.59,1500.0,24.1842,24.1842,24.1713,24.1713,1500.0
2011-02-11 12:40:00,37.61,37.62,37.61,37.62,9200.0,24.1842,24.1906,24.1842,24.1906,9200.0
2011-02-11 12:45:00,37.62,37.64,37.61,37.63,5800.0,24.1906,24.2035,24.1842,24.197,5800.0
2011-02-11 12:50:00,37.63,37.65,37.63,37.64,5600.0,24.197,24.2099,24.197,24.2035,5600.0
2011-02-11 12:55:00,37.64,37.64,37.62,37.64,4900.0,24.2035,24.2035,24.1906,24.2035,4900.0
2011-02-11 13:00:00,37.65,37.65,37.64,37.65,1400.0,24.2099,24.2099,24.2035,24.2099,1400.0
2011-02-11 13:05:00,37.64,37.66,37.64,37.65,2700.0,24.2035,24.2163,24.2035,24.2099,2700.0
2011-02-11 13:10:00,37.66,37.67,37.66,37.67,18300.0,24.2163,24.2228,24.2163,24.2228,18300.0
2011-02-11 13:15:00,37.66,37.69,37.66,37.67,5300.0,24.2163,24.2356,24.2163,24.2228,5300.0
2011-02-11 13:20:00,37.66,37.66,37.65,37.66,10100.0,24.2163,24.2163,24.2099,24.2163,10100.0
2011-02-11 13:25:00,37.66,37.66,37.64,37.66,5700.0,24.2163,24.2163,24.2035,24.2163,5700.0
2011-02-11 13:30:00,37.66,37.67,37.65,37.66,6800.0,24.2163,24.2228,24.2099,24.2163,6800.0
2011-02-11 13:35:00,37.65,37.66,37.65,37.66,2600.0,24.2099,24.2163,24.2099,24.2163,2600.0
2011-02-11 13:40:00,37.66,37.67,37.65,37.67,9400.0,24.2163,24.2228,24.2099,24.2228,9400.0
2011-02-11 13:45:00,37.66,37.68,37.66,37.68,15900.0,24.2163,24.2292,24.2163,24.2292,15900.0
2011-02-11 13:50:00,37.67,37.69,37.66,37.69,20200.0,24.2228,24.2356,24.2163,24.2356,20200.0
2011-02-11 13:55:00,37.68,37.69,37.67,37.68,8000.0,24.2292,24.2356,24.2228,24.2292,8000.0
2011-02-11 14:00:00,37.68,37.7,37.68,37.69,4300.0,24.2292,24.242,24.2292,24.2356,4300.0
2011-02-11 14:05:00,37.7,37.71,37.69,37.71,14600.0,24.242,24.2485,24.2356,24.2485,14600.0
2011-02-11 14:10:00,37.71,37.71,37.69,37.7,5000.0,24.2485,24.2485,24.2356,24.242,5000.0
2011-02-11 14:15:00,37.71,37.72,37.71,37.72,2000.0,24.2485,24.2549,24.2485,24.2549,2000.0
2011-02-11 14:20:00,37.72,37.74,37.71,37.74,1700.0,24.2549,24.2678,24.2485,24.2678,1700.0
2011-02-11 14:25:00,37.74,37.77,37.74,37.76,11100.0,24.2678,24.2871,24.2678,24.2806,11100.0
2011-02-11 14:30:00,37.75,37.78,37.75,37.78,3500.0,24.2742,24.2935,24.2742,24.2935,3500.0
2011-02-11 14:35:00,37.79,37.8,37.78,37.8,3400.0,24.2999,24.3063,24.2935,24.3063,3400.0
2011-02-11 14:40:00,37.79,37.82,37.79,37.81,6300.0,24.2999,24.3192,24.2999,24.3128,6300.0
2011-02-11 14:45:00,37.81,37.81,37.8,37.8,59500.0,24.3128,24.3128,24.3063,24.3063,59500.0
2011-02-11 14:50:00,37.81,37.81,37.79,37.79,80400.0,24.3128,24.3128,24.2999,24.2999,80400.0
2011-02-11 14:55:00,37.79,37.79,37.78,37.78,3500.0,24.2999,24.2999,24.2935,24.2935,3500.0
2011-02-11 15:00:00,37.77,37.78,37.77,37.77,15300.0,24.2871,24.2935,24.2871,24.2871,15300.0
2011-02-11 15:05:00,37.77,37.78,37.76,37.78,5400.0,24.2871,24.2935,24.2806,24.2935,5400.0
2011-02-11 15:10:00,37.78,37.81,37.78,37.8,4700.0,24.2935,24.3128,24.2935,24.3063,4700.0
2011-02-11 15:15:00,37.79,37.82,37.79,37.81,21000.0,24.2999,24.3192,24.2999,24.3128,21000.0
2011-02-11 15:20:00,37.8,37.83,37.8,37.83,1000.0,24.3063,24.3256,24.3063,24.3256,1000.0
2011-02-11 15:25:00,37.83,37.83,37.81,37.81,9600.0,24.3256,24.3256,24.3128,24.3128,9600.0
2011-02-11 15:30:00,37.81,37.82,37.8,37.81,9100.0,24.3128,24.3192,24.3063,24.3128,9100.0
2011-02-11 15:35:00,37.8,37.81,37.79,37.79,7700.0,24.3063,24.3128,24.2999,24.2999,7700.0
2011-02-11 15:40:00,37.79,37.82,37.79,37.82,4600.0,24.2999,24.3192,24.2999,24.3192,4600.0
2011-02-11 15:45:00,37.81,37.82,37.78,37.79,13900.0,24.3128,24.3192,24.2935,24.2999,13900.0
2011-02-11 15:50:00,37.79,37.79,37.77,37.78,22800.0,24.2999,24.2999,24.2871,24.2935,22800.0
2011-02-11 15:55:00,37.77,37.79,37.77,37.77,20100.0,24.2871,24.2999,24.2871,24.2871,20100.0
2011-02-14 09:30:00,37.7,37.7,37.65,37.68,110100.0,24.242,24.242,24.2099,24.2292,110100.0
2011-02-14 09:35:00,37.68,37.72,37.68,37.71,41800.0,24.2292,24.2549,24.2292,24.2485,41800.0
2011-02-14 09:40:00,37.72,37.72,37.67,37.68,13900.0,24.2549,24.2549,24.2228,24.2292,13900.0
2011-02-14 09:45:00,37.69,37.75,37.68,37.75,26300.0,24.2356,24.2742,24.2292,24.2742,26300.0
2011-02-14 09:50:00,37.75,37.76,37.74,37.75,30300.0,24.2742,24.2806,24.2678,24.2742,30300.0
2011-02-14 09:55:00,37.75,37.77,37.72,37.72,40500.0,24.2742,24.2871,24.2549,24.2549,40500.0
2011-02-14 10:00:00,37.71,37.77,37.71,37.75,53500.0,24.2485,24.2871,24.2485,24.2742,53500.0
2011-02-14 10:05:00,37.75,37.77,37.74,37.74,19000.0,24.2742,24.2871,24.2678,24.2678,19000.0
2011-02-14 10:10:00,37.74,37.76,37.72,37.75,25400.0,24.2678,24.2806,24.2549,24.2742,25400.0
2011-02-14 10:15:00,37.75,37.79,37.74,37.78,21100.0,24.2742,24.2999,24.2678,24.2935,21100.0
2011-02-14 10:20:00,37.78,37.79,37.78,37.78,10500.0,24.2935,24.2999,24.2935,24.2935,10500.0
2011-02-14 10:25:00,37.78,37.79,37.76,37.76,21400.0,24.2935,24.2999,24.2806,24.2806,21400.0
2011-02-14 10:30:00,37.76,37.78,37.75,37.78,20100.0,24.2806,24.2935,24.2742,24.2935,20100.0
2011-02-14 10:35:00,37.76,37.77,37.73,37.73,29200.0,24.2806,24.2871,24.2613,24.2613,29200.0
2011-02-14 10:40:00,37.75,37.75,37.68,37.69,39700.0,24.2742,24.2742,24.2292,24.2356,39700.0
2011-02-14 10:45:00,37.69,37.69,37.64,37.66,21800.0,24.2356,24.2356,24.2035,24.2163,21800.0
2011-02-14 10:50:00,37.66,37.69,37.65,37.68,4600.0,24.2163,24.2356,24.2099,24.2292,4600.0
2011-02-14 10:55:00,37.68,37.69,37.65,37.68,19000.0,24.2292,24.2356,24.2099,24.2292,19000.0
2011-02-14 11:00:00,37.68,37.68,37.63,37.67,33700.0,24.2292,24.2292,24.197,24.2228,33700.0
2011-02-14 11:05:00,37.66,37.68,37.66,37.68,7200.0,24.2163,24.2292,24.2163,24.2292,7200.0
2011-02-14 11:10:00,37.67,37.7,37.66,37.7,11100.0,24.2228,24.242,24.2163,24.242,11100.0
2011-02-14 11:15:00,37.7,37.71,37.69,37.71,6600.0,24.242,24.2485,24.2356,24.2485,6600.0
2011-02-14 11:20:00,37.72,37.73,37.71,37.72,31400.0,24.2549,24.2613,24.2485,24.2549,31400.0
2011-02-14 11:25:00,37.72,37.72,37.7,37.72,26200.0,24.2549,24.2549,24.242,24.2549,26200.0
2011-02-14 11:30:00,37.72,37.73,37.71,37.71,17500.0,24.2549,24.2613,24.2485,24.2485,17500.0
2011-02-14 11:35:00,37.71,37.73,37.71,37.72,6300.0,24.2485,24.2613,24.2485,24.2549,6300.0
2011-02-14 11:40:00,37.71,37.71,37.69,37.7,5300.0,24.2485,24.2485,24.2356,24.242,5300.0
2011-02-14 11:45:00,37.7,37.7,37.7,37.7,1200.0,24.242,24.242,24.242,24.242,1200.0
2011-02-14 11:50:00,37.71,37.73,37.7,37.71,7900.0,24.2485,24.2613,24.242,24.2485,7900.0
2011-02-14 11:55:00,37.73,37.74,37.72,37.74,7300.0,24.2613,24.2678,24.2549,24.2678,7300.0
2011-02-14 12:00:00,37.74,37.76,37.73,37.76,24400.0,24.2678,24.2806,24.2613,24.2806,24400.0
2011-02-14 12:05:00,37.76,37.78,37.76,37.77,29200.0,24.2806,24.2935,24.2806,24.2871,29200.0
2011-02-14 12:10:00,37.76,37.77,37.75,37.75,10700.0,24.2806,24.2871,24.2742,24.2742,10700.0
2011-02-14 12:15:00,37.75,37.76,37.75,37.75,14400.0,24.2742,24.2806,24.2742,24.2742,14400.0
2011-02-14 12:20:00,37.75,37.8,37.75,37.79,5500.0,24.2742,24.3063,24.2742,24.2999,5500.0
2011-02-14 12:25:00,37.79,37.81,37.79,37.81,2200.0,24.2999,24.3128,24.2999,24.3128,2200.0
2011-02-14 12:30:00,37.81,37.82,37.79,37.79,48700.0,24.3128,24.3192,24.2999,24.2999,48700.0
2011-02-14 12:35:00,37.8,37.81,37.79,37.8,24900.0,24.3063,24.3128,24.2999,24.3063,24900.0
2011-02-14 12:40:00,37.81,37.82,37.79,37.82,13600.0,24.3128,24.3192,24.2999,24.3192,13600.0
2011-02-14 12:45:00,37.82,37.82,37.8,37.8,20700.0,24.3192,24.3192,24.3063,24.3063,20700.0
2011-02-14 12:50:00,37.81,37.82,37.81,37.81,8100.0,24.3128,24.3192,24.3128,24.3128,8100.0
2011-02-14 12:55:00,37.81,37.84,37.81,37.83,8100.0,24.3128,24.3321,24.3128,24.3256,8100.0
2011-02-14 13:00:00,37.83,37.83,37.82,37.82,7400.0,24.3256,24.3256,24.3192,24.3192,7400.0
2011-02-14 13:05:00,37.82,37.82,37.8,37.8,22000.0,24.3192,24.3192,24.3063,24.3063,22000.0
2011-02-14 13:10:00,37.8,37.82,37.8,37.81,10000.0,24.3063,24.3192,24.3063,24.3128,10000.0
2011-02-14 13:15:00,37.81,37.82,37.81,37.82,9400.0,24.3128,24.3192,24.3128,24.3192,9400.0
2011-02-14 13:20:00,37.82,37.85,37.82,37.84,10600.0,24.3192,24.3385,24.3192,24.3321,10600.0
2011-02-14 13:25:00,37.83,37.85,37.81,37.82,10700.0,24.3256,24.3385,24.3128,24.3192,10700.0
2011-02-14 13:30:00,37.81,37.82,37.81,37.82,4300.0,24.3128,24.3192,24.3128,24.3192,4300.0
2011-02-14 13:35:00,37.83,37.83,37.81,37.82,32600.0,24.3256,24.3256,24.3128,24.3192,32600.0
2011-02-14 13:40:00,37.82,37.82,37.81,37.81,9600.0,24.3192,24.3192,24.3128,24.3128,9600.0
2011-02-14 13:45:00,37.8,37.81,37.79,37.8,26100.0,24.3063,24.3128,24.2999,24.3063,26100.0
2011-02-14 13:50:00,37.81,37.81,37.8,37.81,7100.0,24.3128,24.3128,24.3063,24.3128,7100.0
2011-02-14 13:55:00,37.82,37.82,37.8,37.8,5100.0,24.3192,24.3192,24.3063,24.3063,5100.0
2011-02-14 14:00:00,37.81,37.81,37.79,37.81,10900.0,24.3128,24.3128,24.2999,24.3128,10900.0
2011-02-14 14:05:00,37.81,37.82,37.8,37.81,6500.0,24.3128,24.3192,24.3063,24.3128,6500.0
2011-02-14 14:10:00,37.81,37.82,37.78,37.78,14500.0,24.3128,24.3192,24.2935,24.2935,14500.0
2011-02-14 14:15:00,37.79,37.79,37.78,37.78,11400.0,24.2999,24.2999,24.2935,24.2935,11400.0
2011-02-14 14:20:00,37.79,37.79,37.78,37.79,7400.0,24.2999,24.2999,24.2935,24.2999,7400.0
2011-02-14 14:25:00,37.78,37.8,37.78,37.8,11000.0,24.2935,24.3063,24.2935,24.3063,11000.0
2011-02-14 14:30:00,37.81,37.82,37.79,37.79,9800.0,24.3128,24.3192,24.2999,24.2999,9800.0
2011-02-14 14:35:00,37.79,37.8,37.79,37.79,10400.0,24.2999,24.3063,24.2999,24.2999,10400.0
2011-02-14 14:40:00,37.79,37.81,37.79,37.81,18300.0,24.2999,24.3128,24.2999,24.3128,18300.0
2011-02-14 14:45:00,37.81,37.83,37.8,37.82,29700.0,24.3128,24.3256,24.3063,24.3192,29700.0
2011-02-14 14:50:00,37.82,37.84,37.81,37.82,12200.0,24.3192,24.3321,24.3128,24.3192,12200.0
2011-02-14 14:55:00,37.82,37.83,37.82,37.82,12800.0,24.3192,24.3256,24.3192,24.3192,12800.0
2011-02-14 15:00:00,37.82,37.84,37.82,37.83,9900.0,24.3192,24.3321,24.3192,24.3256,9900.0
2011-02-14 15:05:00,37.83,37.84,37.8,37.81,12100.0,24.3256,24.3321,24.3063,24.3128,12100.0
2011-02-14 15:10:00,37.8,37.81,37.8,37.8,7600.0,24.3063,24.3128,24.3063,24.3063,7600.0
2011-02-14 15:15:00,37.81,37.82,37.8,37.81,11100.0,24.3128,24.3192,24.3063,24.3128,11100.0
2011-02-14 15:20:00,37.81,37.83,37.81,37.82,22000.0,24.3128,24.3256,24.3128,24.3192,22000.0
2011-02-14 15:25:00,37.82,37.84,37.81,37.81,21500.0,24.3192,24.3321,24.3128,24.3128,21500.0
2011-02-14 15:30:00,37.81,37.83,37.81,37.83,14000.0,24.3128,24.3256,24.3128,24.3256,14000.0
2011-02-14 15:35:00,37.82,37.83,37.82,37.82,9200.0,24.3192,24.3256,24.3192,24.3192,9200.0
2011-02-14 15:40:00,37.82,37.85,37.81,37.84,14800.0,24.3192,24.3385,24.3128,24.3321,14800.0
2011-02-14 15:45:00,37.85,37.88,37.85,37.86,33800.0,24.3385,24.3578,24.3385,24.3449,33800.0
2011-02-14 15:50:00,37.87,37.87,37.86,37.87,11700.0,24.3514,24.3514,24.3449,24.3514,11700.0
2011-02-14 15:55:00,37.86,37.87,37.83,37.83,26400.0,24.3449,24.3514,24.3256,24.3256,26400.0
2011-02-15 09:30:00,37.78,37.82,37.75,37.75,72400.0,24.2935,24.3192,24.2742,24.2742,72400.0
2011-02-15 09:35:00,37.75,37.76,37.74,37.75,16400.0,24.2742,24.2806,24.2678,24.2742,16400.0
2011-02-15 09:40:00,37.74,37.83,37.74,37.82,16200.0,24.2678,24.3256,24.2678,24.3192,16200.0
2011-02-15 09:45:00,37.81,37.83,37.81,37.82,13100.0,24.3128,24.3256,24.3128,24.3192,13100.0
2011-02-15 09:50:00,37.82,37.83,37.8,37.81,24600.0,24.3192,24.3256,24.3063,24.3128,24600.0
2011-02-15 09:55:00,37.82,37.82,37.79,37.8,12300.0,24.3192,24.3192,24.2999,24.3063,12300.0
2011-02-15 10:00:00,37.81,37.83,37.77,37.77,37100.0,24.3128,24.3256,24.2871,24.2871,37100.0
2011-02-15 10:05:00,37.75,37.75,37.71,37.71,19500.0,24.2742,24.2742,24.2485,24.2485,19500.0
2011-02-15 10:10:00,37.71,37.72,37.68,37.71,17400.0,24.2485,24.2549,24.2292,24.2485,17400.0
2011-02-15 10:15:00,37.7,37.72,37.68,37.7,6900.0,24.242,24.2549,24.2292,24.242,6900.0
2011-02-15 10:20:00,37.69,37.71,37.68,37.7,15400.0,24.2356,24.2485,24.2292,24.242,15400.0
2011-02-15 10:25:00,37.69,37.69,37.63,37.64,16200.0,24.2356,24.2356,24.197,24.2035,16200.0
2011-02-15 10:30:00,37.64,37.67,37.64,37.67,10800.0,24.2035,24.2228,24.2035,24.2228,10800.0
2011-02-15 10:35:00,37.66,37.71,37.66,37.71,7600.0,24.2163,24.2485,24.2163,24.2485,7600.0
2011-02-15 10:40:00,37.71,37.71,37.69,37.7,6100.0,24.2485,24.2485,24.2356,24.242,6100.0
2011-02-15 10:45:00,37.71,37.73,37.71,37.72,14800.0,24.2485,24.2613,24.2485,24.2549,14800.0
2011-02-15 10:50:00,37.71,37.74,37.71,37.74,7100.0,24.2485,24.2678,24.2485,24.2678,7100.0
2011-02-15 10:55:00,37.74,37.77,37.74,37.74,27000.0,24.2678,24.2871,24.2678,24.2678,27000.0
2011-02-15 11:00:00,37.75,37.76,37.73,37.73,9400.0,24.2742,24.2806,24.2613,24.2613,9400.0
2011-02-15 11:05:00,37.73,37.77,37.72,37.77,52900.0,24.2613,24.2871,24.2549,24.2871,52900.0
2011-02-15 11:10:00,37.77,37.77,37.75,37.75,7600.0,24.2871,24.2871,24.2742,24.2742,7600.0
2011-02-15 11:15:00,37.75,37.75,37.72,37.73,7300.0,24.2742,24.2742,24.2549,24.2613,7300.0
2011-02-15 11:20:00,37.73,37.75,37.73,37.75,10100.0,24.2613,24.2742,24.2613,24.2742,10100.0
2011-02-15 11:25:00,37.74,37.76,37.74,37.75,8300.0,24.2678,24.2806,24.2678,24.2742,8300.0
2011-02-15 11:30:00,37.75,37.77,37.73,37.75,218000.0,24.2742,24.2871,24.2613,24.2742,218000.0
2011-02-15 11:35:00,37.76,37.77,37.75,37.76,56400.0,24.2806,24.2871,24.2742,24.2806,56400.0
2011-02-15 11:40:00,37.76,37.76,37.75,37.76,42900.0,24.2806,24.2806,24.2742,24.2806,42900.0
2011-02-15 11:45:00,37.76,37.76,37.72,37.76,216400.0,24.2806,24.2806,24.2549,24.2806,216400.0
2011-02-15 11:50:00,37.76,37.77,37.75,37.75,155600.0,24.2806,24.2871,24.2742,24.2742,155600.0
2011-02-15 11:55:00,37.75,37.75,37.74,37.75,73300.0,24.2742,24.2742,24.2678,24.2742,73300.0
2011-02-15 12:00:00,37.75,37.76,37.72,37.76,56700.0,24.2742,24.2806,24.2549,24.2806,56700.0
2011-02-15 12:05:00,37.77,37.77,37.74,37.75,109600.0,24.2871,24.2871,24.2678,24.2742,109600.0
2011-02-15 12:10:00,37.75,37.78,37.74,37.77,48200.0,24.2742,24.2935,24.2678,24.2871,48200.0
2011-02-15 12:15:00,37.77,37.77,37.76,37.77,20200.0,24.2871,24.2871,24.2806,24.2871,20200.0
2011-02-15 12:20:00,37.77,37.77,37.77,37.77,300.0,24.2871,24.2871,24.2871,24.2871,300.0
2011-02-15 12:25:00,37.77,37.79,37.77,37.79,23200.0,24.2871,24.2999,24.2871,24.2999,23200.0
2011-02-15 12:30:00,37.79,37.8,37.79,37.8,20700.0,24.2999,24.3063,24.2999,24.3063,20700.0
2011-02-15 12:35:00,37.81,37.83,37.81,37.83,44700.0,24.3128,24.3256,24.3128,24.3256,44700.0
2011-02-15 12:40:00,37.84,37.85,37.83,37.84,28400.0,24.3321,24.3385,24.3256,24.3321,28400.0
2011-02-15 12:45:00,37.84,37.84,37.83,37.83,1700.0,24.3321,24.3321,24.3256,24.3256,1700.0
2011-02-15 12:50:00,37.84,37.84,37.83,37.83,19100.0,24.3321,24.3321,24.3256,24.3256,19100.0
2011-02-15 12:55:00,37.82,37.84,37.82,37.83,16200.0,24.3192,24.3321,24.3192,24.3256,16200.0
2011-02-15 13:00:00,37.82,37.82,37.81,37.82,15500.0,24.3192,24.3192,24.3128,24.3192,15500.0
2011-02-15 13:05:00,37.82,37.82,37.82,37.82,13700.0,24.3192,24.3192,24.3192,24.3192,13700.0
2011-02-15 13:10:00,37.82,37.83,37.81,37.83,28800.0,24.3192,24.3256,24.3128,24.3256,28800.0
2011-02-15 13:15:00,37.82,37.84,37.81,37.81,105100.0,24.3192,24.3321,24.3128,24.3128,105100.0
2011-02-15 13:20:00,37.82,37.82,37.81,37.82,4300.0,24.3192,24.3192,24.3128,24.3192,4300.0
2011-02-15 13:25:00,37.82,37.82,37.78,37.78,99200.0,24.3192,24.3192,24.2935,24.2935,99200.0
2011-02-15 13:30:00,37.78,37.81,37.78,37.79,98000.0,24.2935,24.3128,24.2935,24.2999,98000.0
2011-02-15 13:35:00,37.79,37.81,37.79,37.8,76800.0,24.2999,24.3128,24.2999,24.3063,76800.0
2011-02-15 13:40:00,37.8,37.8,37.79,37.79,4900.0,24.3063,24.3063,24.2999,24.2999,4900.0
2011-02-15 13:45:00,37.79,37.82,37.79,37.82,3200.0,24.2999,24.3192,24.2999,24.3192,3200.0
2011-02-15 13:50:00,37.82,37.82,37.79,37.79,22100.0,24.3192,24.3192,24.2999,24.2999,22100.0
2011-02-15 13:55:00,37.79,37.8,37.78,37.8,16000.0,24.2999,24.3063,24.2935,24.3063,16000.0
2011-02-15 14:00:00,37.79,37.8,37.76,37.76,22800.0,24.2999,24.3063,24.2806,24.2806,22800.0
2011-02-15 14:05:00,37.76,37.76,37.75,37.76,9100.0,24.2806,24.2806,24.2742,24.2806,9100.0
2011-02-15 14:10:00,37.75,37.76,37.73,37.74,4800.0,24.2742,24.2806,24.2613,24.2678,4800.0
2011-02-15 14:15:00,37.73,37.73,37.72,37.72,27400.0,24.2613,24.2613,24.2549,24.2549,27400.0
2011-02-15 14:20:00,37.73,37.73,37.7,37.7,4200.0,24.2613,24.2613,24.242,24.242,4200.0
2011-02-15 14:25:00,37.69,37.69,37.65,37.66,13900.0,24.2356,24.2356,24.2099,24.2163,13900.0
2011-02-15 14:30:00,37.66,37.68,37.65,37.68,9400.0,24.2163,24.2292,24.2099,24.2292,9400.0
2011-02-15 14:35:00,37.67,37.69,37.67,37.68,11000.0,24.2228,24.2356,24.2228,24.2292,11000.0
2011-02-15 14:40:00,37.69,37.71,37.68,37.71,7700.0,24.2356,24.2485,24.2292,24.2485,7700.0
2011-02-15 14:45:00,37.7,37.71,37.69,37.7,15300.0,24.242,24.2485,24.2356,24.242,15300.0
2011-02-15 14:50:00,37.7,37.72,37.69,37.72,17200.0,24.242,24.2549,24.2356,24.2549,17200.0
2011-02-15 14:55:00,37.73,37.73,37.72,37.72,18500.0,24.2613,24.2613,24.2549,24.2549,18500.0
2011-02-15 15:00:00,37.71,37.73,37.71,37.73,23500.0,24.2485,24.2613,24.2485,24.2613,23500.0
2011-02-15 15:05:00,37.74,37.74,37.72,37.74,1200.0,24.2678,24.2678,24.2549,24.2678,1200.0
2011-02-15 15:10:00,37.74,37.74,37.74,37.74,5800.0,24.2678,24.2678,24.2678,24.2678,5800.0
2011-02-15 15:15:00,37.75,37.75,37.74,37.74,16100.0,24.2742,24.2742,24.2678,24.2678,16100.0
2011-02-15 15:20:00,37.74,37.74,37.7,37.7,34900.0,24.2678,24.2678,24.242,24.242,34900.0
2011-02-15 15:25:00,37.7,37.71,37.68,37.71,17300.0,24.242,24.2485,24.2292,24.2485,17300.0
2011-02-15 15:30:00,37.71,37.74,37.7,37.7,16500.0,24.2485,24.2678,24.242,24.242,16500.0
2011-02-15 15:35:00,37.7,37.71,37.68,37.71,30900.0,24.242,24.2485,24.2292,24.2485,30900.0
2011-02-15 15:40:00,37.7,37.71,37.68,37.7,30800.0,24.242,24.2485,24.2292,24.242,30800.0
2011-02-15 15:45:00,37.7,37.71,37.68,37.7,84900.0,24.242,24.2485,24.2292,24.242,84900.0
2011-02-15 15:50:00,37.7,37.7,37.69,37.69,4400.0,24.242,24.242,24.2356,24.2356,4400.0
2011-02-15 15:55:00,37.69,37.72,37.69,37.71,34800.0,24.2356,24.2549,24.2356,24.2485,34800.0
2011-02-16 09:30:00,37.89,37.89,37.86,37.89,32500.0,24.3642,24.3642,24.3449,24.3642,32500.0
2011-02-16 09:35:00,37.91,37.91,37.88,37.89,24800.0,24.3771,24.3771,24.3578,24.3642,24800.0
2011-02-16 09:40:00,37.89,37.9,37.86,37.88,32400.0,24.3642,24.3706,24.3449,24.3578,32400.0
2011-02-16 09:45:00,37.88,37.88,37.84,37.86,18800.0,24.3578,24.3578,24.3321,24.3449,18800.0
2011-02-16 09:50:00,37.86,37.88,37.84,37.88,47200.0,24.3449,24.3578,24.3321,24.3578,47200.0
2011-02-16 09:55:00,37.88,37.91,37.87,37.91,37700.0,24.3578,24.3771,24.3514,24.3771,37700.0
2011-02-16 10:00:00,37.91,37.92,37.86,37.87,54800.0,24.3771,24.3835,24.3449,24.3514,54800.0
2011-02-16 10:05:00,37.87,37.91,37.86,37.9,28900.0,24.3514,24.3771,24.3449,24.3706,28900.0
2011-02-16 10:10:00,37.92,37.97,37.92,37.95,8200.0,24.3835,24.4157,24.3835,24.4028,8200.0
2011-02-16 10:15:00,37.96,37.96,37.94,37.95,4000.0,24.4092,24.4092,24.3964,24.4028,4000.0
2011-02-16 10:20:00,37.95,37.98,37.95,37.98,4200.0,24.4028,24.4221,24.4028,24.4221,4200.0
2011-02-16 10:25:00,37.98,37.98,37.96,37.96,1600.0,24.4221,24.4221,24.4092,24.4092,1600.0
2011-02-16 10:30:00,37.96,38.02,37.96,38.02,25500.0,24.4092,24.4478,24.4092,24.4478,25500.0
2011-02-16 10:35:00,38.02,38.05,38.02,38.04,30500.0,24.4478,24.4671,24.4478,24.4607,30500.0
2011-02-16 10:40:00,38.05,38.06,38.03,38.05,31600.0,24.4671,24.4735,24.4542,24.4671,31600.0
2011-02-16 10:45:00,38.05,38.07,38.03,38.06,21400.0,24.4671,24.48,24.4542,24.4735,21400.0
2011-02-16 10:50:00,38.05,38.07,38.04,38.05,23200.0,24.4671,24.48,24.4607,24.4671,23200.0
2011-02-16 10:55:00,38.05,38.09,38.04,38.08,21700.0,24.4671,24.4928,24.4607,24.4864,21700.0
2011-02-16 11:00:00,38.08,38.1,38.06,38.06,47200.0,24.4864,24.4993,24.4735,24.4735,47200.0
2011-02-16 11:05:00,38.06,38.07,38.04,38.04,17800.0,24.4735,24.48,24.4607,24.4607,17800.0
2011-02-16 11:10:00,38.04,38.05,38.03,38.05,19000.0,24.4607,24.4671,24.4542,24.4671,19000.0
2011-02-16 11:15:00,38.05,38.06,38.03,38.05,16100.0,24.4671,24.4735,24.4542,24.4671,16100.0
2011-02-16 11:20:00,38.06,38.06,38.03,38.05,23700.0,24.4735,24.4735,24.4542,24.4671,23700.0
2011-02-16 11:25:00,38.05,38.09,38.04,38.09,20100.0,24.4671,24.4928,24.4607,24.4928,20100.0
2011-02-16 11:30:00,38.1,38.11,38.03,38.04,34900.0,24.4993,24.5057,24.4542,24.4607,34900.0
2011-02-16 11:35:00,38.04,38.06,38.0,38.03,31200.0,24.4607,24.4735,24.4349,24.4542,31200.0
2011-02-16 11:40:00,38.02,38.06,38.01,38.06,92300.0,24.4478,24.4735,24.4414,24.4735,92300.0
2011-02-16 11:45:00,38.06,38.09,38.06,38.07,46400.0,24.4735,24.4928,24.4735,24.48,46400.0
2011-02-16 11:50:00,38.06,38.06,38.04,38.04,28500.0,24.4735,24.4735,24.4607,24.4607,28500.0
2011-02-16 11:55:00,38.03,38.08,38.03,38.06,30400.0,24.4542,24.4864,24.4542,24.4735,30400.0
2011-02-16 12:00:00,38.07,38.09,38.04,38.04,66600.0,24.48,24.4928,24.4607,24.4607,66600.0
2011-02-16 12:05:00,38.04,38.08,37.99,37.99,49000.0,24.4607,24.4864,24.4285,24.4285,49000.0
2011-02-16 12:10:00,37.99,38.03,37.99,38.03,41100.0,24.4285,24.4542,24.4285,24.4542,41100.0
2011-02-16 12:15:00,38.03,38.04,38.01,38.02,19200.0,24.4542,24.4607,24.4414,24.4478,19200.0
2011-02-16 12:20:00,38.01,38.04,38.01,38.04,8900.0,24.4414,24.4607,24.4414,24.4607,8900.0
2011-02-16 12:25:00,38.03,38.06,38.03,38.05,18400.0,24.4542,24.4735,24.4542,24.4671,18400.0
2011-02-16 12:30:00,38.05,38.05,38.03,38.03,3400.0,24.4671,24.4671,24.4542,24.4542,3400.0
2011-02-16 12:35:00,38.03,38.05,38.02,38.05,6700.0,24.4542,24.4671,24.4478,24.4671,6700.0
2011-02-16 12:40:00,38.04,38.06,38.03,38.04,7300.0,24.4607,24.4735,24.4542,24.4607,7300.0
2011-02-16 12:45:00,38.04,38.07,38.04,38.07,27600.0,24.4607,24.48,24.4607,24.48,27600.0
2011-02-16 12:50:00,38.08,38.08,38.04,38.04,30200.0,24.4864,24.4864,24.4607,24.4607,30200.0
2011-02-16 12:55:00,38.05,38.07,38.04,38.07,7600.0,24.4671,24.48,24.4607,24.48,7600.0
2011-02-16 13:00:00,38.07,38.07,38.04,38.04,3600.0,24.48,24.48,24.4607,24.4607,3600.0
2011-02-16 13:05:00,38.04,38.06,38.04,38.05,2500.0,24.4607,24.4735,24.4607,24.4671,2500.0
2011-02-16 13:10:00,38.06,38.07,38.04,38.05,14500.0,24.4735,24.48,24.4607,24.4671,14500.0
2011-02-16 13:15:00,38.06,38.09,38.06,38.08,24900.0,24.4735,24.4928,24.4735,24.4864,24900.0
2011-02-16 13:20:00,38.07,38.09,38.07,38.08,4500.0,24.48,24.4928,24.48,24.4864,4500.0
2011-02-16 13:25:00,38.08,38.08,38.06,38.08,62400.0,24.4864,24.4864,24.4735,24.4864,62400.0
2011-02-16 13:30:00,38.08,38.09,38.07,38.08,70200.0,24.4864,24.4928,24.48,24.4864,70200.0
2011-02-16 13:35:00,38.08,38.09,38.07,38.09,2900.0,24.4864,24.4928,24.48,24.4928,2900.0
2011-02-16 13:40:00,38.09,38.12,38.09,38.12,10900.0,24.4928,24.5121,24.4928,24.5121,10900.0
2011-02-16 13:45:00,38.11,38.12,38.1,38.11,16300.0,24.5057,24.5121,24.4993,24.5057,16300.0
2011-02-16 13:50:00,38.1,38.11,38.1,38.11,1900.0,24.4993,24.5057,24.4993,24.5057,1900.0
2011-02-16 13:55:00,38.11,38.14,38.11,38.14,10200.0,24.5057,24.525,24.5057,24.525,10200.0
2011-02-16 14:00:00,38.13,38.13,38.07,38.1,49900.0,24.5185,24.5185,24.48,24.4993,49900.0
2011-02-16 14:05:00,38.1,38.1,38.06,38.07,16200.0,24.4993,24.4993,24.4735,24.48,16200.0
2011-02-16 14:10:00,38.07,38.08,38.03,38.05,10400.0,24.48,24.4864,24.4542,24.4671,10400.0
2011-02-16 14:15:00,38.05,38.07,38.05,38.07,10600.0,24.4671,24.48,24.4671,24.48,10600.0
2011-02-16 14:20:00,38.06,38.09,38.05,38.09,25100.0,24.4735,24.4928,24.4671,24.4928,25100.0
2011-02-16 14:25:00,38.08,38.09,38.08,38.08,5100.0,24.4864,24.4928,24.4864,24.4864,5100.0
2011-02-16 14:30:00,38.08,38.15,38.08,38.15,8100.0,24.4864,24.5314,24.4864,24.5314,8100.0
2011-02-16 14:35:00,38.15,38.19,38.15,38.19,17200.0,24.5314,24.5571,24.5314,24.5571,17200.0
2011-02-16 14:40:00,38.18,38.19,38.16,38.17,10600.0,24.5507,24.5571,24.5378,24.5443,10600.0
2011-02-16 14:45:00,38.17,38.18,38.15,38.17,12100.0,24.5443,24.5507,24.5314,24.5443,12100.0
2011-02-16 14:50:00,38.15,38.21,38.15,38.21,22200.0,24.5314,24.57,24.5314,24.57,22200.0
2011-02-16 14:55:00,38.21,38.22,38.18,38.18,22400.0,24.57,24.5764,24.5507,24.5507,22400.0
2011-02-16 15:00:00,38.17,38.18,38.16,38.17,5600.0,24.5443,24.5507,24.5378,24.5443,5600.0
2011-02-16 15:05:00,38.18,38.19,38.16,38.19,34500.0,24.5507,24.5571,24.5378,24.5571,34500.0
2011-02-16 15:10:00,38.19,38.2,38.18,38.18,4200.0,24.5571,24.5636,24.5507,24.5507,4200.0
2011-02-16 15:15:00,38.18,38.2,38.16,38.17,20500.0,24.5507,24.5636,24.5378,24.5443,20500.0
2011-02-16 15:20:00,38.18,38.18,38.16,38.18,31300.0,24.5507,24.5507,24.5378,24.5507,31300.0
2011-02-16 15:25:00,38.18,38.2,38.17,38.18,10900.0,24.5507,24.5636,24.5443,24.5507,10900.0
2011-02-16 15:30:00,38.18,38.2,38.18,38.19,20400.0,24.5507,24.5636,24.5507,24.5571,20400.0
2011-02-16 15:35:00,38.18,38.21,38.18,38.21,6800.0,24.5507,24.57,24.5507,24.57,6800.0
2011-02-16 15:40:00,38.21,38.21,38.19,38.21,19400.0,24.57,24.57,24.5571,24.57,19400.0
2011-02-16 15:45:00,38.21,38.21,38.19,38.21,29800.0,24.57,24.57,24.5571,24.57,29800.0
2011-02-16 15:50:00,38.21,38.21,38.16,38.16,40300.0,24.57,24.57,24.5378,24.5378,40300.0
2011-02-16 15:55:00,38.17,38.21,38.16,38.18,59600.0,24.5443,24.57,24.5378,24.5507,59600.0
2011-02-17 09:30:00,38.15,38.15,38.11,38.11,40200.0,24.5314,24.5314,24.5057,24.5057,40200.0
2011-02-17 09:35:00,38.11,38.14,38.1,38.14,98100.0,24.5057,24.525,24.4993,24.525,98100.0
2011-02-17 09:40:00,38.15,38.16,38.12,38.15,57200.0,24.5314,24.5378,24.5121,24.5314,57200.0
2011-02-17 09:45:00,38.16,38.18,38.13,38.18,104000.0,24.5378,24.5507,24.5185,24.5507,104000.0
2011-02-17 09:50:00,38.17,38.2,38.16,38.18,12000.0,24.5443,24.5636,24.5378,24.5507,12000.0
2011-02-17 09:55:00,38.18,38.19,38.16,38.18,27300.0,24.5507,24.5571,24.5378,24.5507,27300.0
2011-02-17 10:00:00,38.19,38.22,38.14,38.22,39800.0,24.5571,24.5764,24.525,24.5764,39800.0
2011-02-17 10:05:00,38.22,38.22,38.15,38.16,27200.0,24.5764,24.5764,24.5314,24.5378,27200.0
2011-02-17 10:10:00,38.17,38.19,38.13,38.18,36800.0,24.5443,24.5571,24.5185,24.5507,36800.0
2011-02-17 10:15:00,38.16,38.19,38.15,38.18,20200.0,24.5378,24.5571,24.5314,24.5507,20200.0
2011-02-17 10:20:00,38.18,38.23,38.18,38.22,6100.0,24.5507,24.5828,24.5507,24.5764,6100.0
2011-02-17 10:25:00,38.21,38.21,38.2,38.21,3900.0,24.57,24.57,24.5636,24.57,3900.0
2011-02-17 10:30:00,38.21,38.25,38.19,38.24,22400.0,24.57,24.5957,24.5571,24.5893,22400.0
2011-02-17 10:35:00,38.24,38.25,38.21,38.21,29800.0,24.5893,24.5957,24.57,24.57,29800.0
2011-02-17 10:40:00,38.22,38.23,38.2,38.21,51000.0,24.5764,24.5828,24.5636,24.57,51000.0
2011-02-17 10:45:00,38.22,38.23,38.21,38.21,37200.0,24.5764,24.5828,24.57,24.57,37200.0
2011-02-17 10:50:00,38.21,38.22,38.19,38.2,10300.0,24.57,24.5764,24.5571,24.5636,10300.0
2011-02-17 10:55:00,38.21,38.22,38.17,38.17,39600.0,24.57,24.5764,24.5443,24.5443,39600.0
2011-02-17 11:00:00,38.18,38.22,38.17,38.2,29800.0,24.5507,24.5764,24.5443,24.5636,29800.0
2011-02-17 11:05:00,38.2,38.21,38.19,38.2,18000.0,24.5636,24.57,24.5571,24.5636,18000.0
2011-02-17 11:10:00,38.2,38.26,38.2,38.26,11200.0,24.5636,24.6021,24.5636,24.6021,11200.0
2011-02-17 11:15:00,38.26,38.3,38.26,38.29,30600.0,24.6021,24.6279,24.6021,24.6214,30600.0
2011-02-17 11:20:00,38.31,38.33,38.3,38.33,45300.0,24.6343,24.6471,24.6279,24.6471,45300.0
2011-02-17 11:25:00,38.33,38.33,38.32,38.33,12300.0,24.6471,24.6471,24.6407,24.6471,12300.0
2011-02-17 11:30:00,38.33,38.36,38.33,38.35,15000.0,24.6471,24.6664,24.6471,24.66,15000.0
2011-02-17 11:35:00,38.35,38.35,38.31,38.31,8700.0,24.66,24.66,24.6343,24.6343,8700.0
2011-02-17 11:40:00,38.3,38.31,38.28,38.29,14000.0,24.6279,24.6343,24.615,24.6214,14000.0
2011-02-17 11:45:00,38.28,38.3,38.27,38.28,25200.0,24.615,24.6279,24.6086,24.615,25200.0
2011-02-17 11:50:00,38.28,38.31,38.28,38.31,32800.0,24.615,24.6343,24.615,24.6343,32800.0
2011-02-17 11:55:00,38.3,38.36,38.3,38.33,27400.0,24.6279,24.6664,24.6279,24.6471,27400.0
2011-02-17 12:00:00,38.34,38.35,38.33,38.34,5400.0,24.6536,24.66,24.6471,24.6536,5400.0
2011-02-17 12:05:00,38.34,38.35,38.33,38.34,4200.0,24.6536,24.66,24.6471,24.6536,4200.0
2011-02-17 12:10:00,38.33,38.33,38.31,38.31,7500.0,24.6471,24.6471,24.6343,24.6343,7500.0
2011-02-17 12:15:00,38.32,38.34,38.31,38.34,5000.0,24.6407,24.6536,24.6343,24.6536,5000.0
2011-02-17 12:20:00,38.33,38.33,38.31,38.32,8000.0,24.6471,24.6471,24.6343,24.6407,8000.0
2011-02-17 12:25:00,38.31,38.33,38.31,38.33,7000.0,24.6343,24.6471,24.6343,24.6471,7000.0
2011-02-17 12:30:00,38.34,38.34,38.31,38.31,18700.0,24.6536,24.6536,24.6343,24.6343,18700.0
2011-02-17 12:35:00,38.31,38.33,38.3,38.33,7700.0,24.6343,24.6471,24.6279,24.6471,7700.0
2011-02-17 12:40:00,38.33,38.34,38.33,38.34,3500.0,24.6471,24.6536,24.6471,24.6536,3500.0
2011-02-17 12:45:00,38.35,38.36,38.35,38.35,5300.0,24.66,24.6664,24.66,24.66,5300.0
2011-02-17 12:50:00,38.35,38.36,38.32,38.32,22400.0,24.66,24.6664,24.6407,24.6407,22400.0
2011-02-17 12:55:00,38.33,38.34,38.33,38.33,14400.0,24.6471,24.6536,24.6471,24.6471,14400.0
2011-02-17 13:00:00,38.33,38.34,38.32,38.33,24800.0,24.6471,24.6536,24.6407,24.6471,24800.0
2011-02-17 13:05:00,38.34,38.39,38.34,38.37,14000.0,24.6536,24.6857,24.6536,24.6729,14000.0
2011-02-17 13:10:00,38.38,38.39,38.38,38.38,1900.0,24.6793,24.6857,24.6793,24.6793,1900.0
2011-02-17 13:15:00,38.4,38.4,38.38,38.38,14600.0,24.6922,24.6922,24.6793,24.6793,14600.0
2011-02-17 13:20:00,38.39,38.41,38.39,38.4,10600.0,24.6857,24.6986,24.6857,24.6922,10600.0
2011-02-17 13:25:00,38.39,38.4,38.39,38.4,1200.0,24.6857,24.6922,24.6857,24.6922,1200.0
2011-02-17 13:30:00,38.4,38.4,38.39,38.4,11900.0,24.6922,24.6922,24.6857,24.6922,11900.0
2011-02-17 13:35:00,38.39,38.4,38.38,38.38,9500.0,24.6857,24.6922,24.6793,24.6793,9500.0
2011-02-17 13:40:00,38.38,38.39,38.37,38.38,7900.0,24.6793,24.6857,24.6729,24.6793,7900.0
2011-02-17 13:45:00,38.37,38.38,38.36,38.36,10300.0,24.6729,24.6793,24.6664,24.6664,10300.0
2011-02-17 13:50:00,38.36,38.37,38.36,38.36,4600.0,24.6664,24.6729,24.6664,24.6664,4600.0
2011-02-17 13:55:00,38.36,38.36,38.35,38.35,5100.0,24.6664,24.6664,24.66,24.66,5100.0
2011-02-17 14:00:00,38.36,38.38,38.36,38.38,11200.0,24.6664,24.6793,24.6664,24.6793,11200.0
2011-02-17 14:05:00,38.36,38.38,38.36,38.37,2700.0,24.6664,24.6793,24.6664,24.6729,2700.0
2011-02-17 14:10:00,38.38,38.38,38.36,38.37,17600.0,24.6793,24.6793,24.6664,24.6729,17600.0
2011-02-17 14:15:00,38.37,38.4,38.36,38.39,58500.0,24.6729,24.6922,24.6664,24.6857,58500.0
2011-02-17 14:20:00,38.4,38.4,38.37,38.38,23000.0,24.6922,24.6922,24.6729,24.6793,23000.0
2011-02-17 14:25:00,38.38,38.38,38.36,38.37,17200.0,24.6793,24.6793,24.6664,24.6729,17200.0
2011-02-17 14:30:00,38.37,38.37,38.36,38.36,7700.0,24.6729,24.6729,24.6664,24.6664,7700.0
2011-02-17 14:35:00,38.38,38.39,38.37,38.37,55600.0,24.6793,24.6857,24.6729,24.6729,55600.0
2011-02-17 14:40:00,38.37,38.37,38.37,38.37,1100.0,24.6729,24.6729,24.6729,24.6729,1100.0
2011-02-17 14:45:00,38.38,38.38,38.35,38.36,11000.0,24.6793,24.6793,24.66,24.6664,11000.0
2011-02-17 14:50:00,38.37,38.37,38.36,38.36,8800.0,24.6729,24.6729,24.6664,24.6664,8800.0
2011-02-17 14:55:00,38.35,38.39,38.35,38.39,10400.0,24.66,24.6857,24.66,24.6857,10400.0
2011-02-17 15:00:00,38.38,38.39,38.37,38.38,12400.0,24.6793,24.6857,24.6729,24.6793,12400.0
2011-02-17 15:05:00,38.38,38.4,38.38,38.4,16500.0,24.6793,24.6922,24.6793,24.6922,16500.0
2011-02-17 15:10:00,38.4,38.4,38.38,38.38,20000.0,24.6922,24.6922,24.6793,24.6793,20000.0
2011-02-17 15:15:00,38.39,38.41,38.39,38.4,18500.0,24.6857,24.6986,24.6857,24.6922,18500.0
2011-02-17 15:20:00,38.41,38.42,38.39,38.4,73200.0,24.6986,24.705,24.6857,24.6922,73200.0
2011-02-17 15:25:00,38.4,38.42,38.39,38.42,38900.0,24.6922,24.705,24.6857,24.705,38900.0
2011-02-17 15:30:00,38.41,38.42,38.39,38.4,12900.0,24.6986,24.705,24.6857,24.6922,12900.0
2011-02-17 15:35:00,38.39,38.4,38.39,38.4,4600.0,24.6857,24.6922,24.6857,24.6922,4600.0
2011-02-17 15:40:00,38.39,38.41,38.38,38.41,75600.0,24.6857,24.6986,24.6793,24.6986,75600.0
2011-02-17 15:45:00,38.41,38.41,38.38,38.39,6300.0,24.6986,24.6986,24.6793,24.6857,6300.0
2011-02-17 15:50:00,38.39,38.4,38.37,38.37,10700.0,24.6857,24.6922,24.6729,24.6729,10700.0
2011-02-17 15:55:00,38.38,38.39,38.34,38.36,36700.0,24.6793,24.6857,24.6536,24.6664,36700.0
2011-02-18 09:30:00,38.34,38.34,38.29,38.3,53500.0,24.6536,24.6536,24.6214,24.6279,53500.0
2011-02-18 09:35:00,38.3,38.3,38.26,38.27,17600.0,24.6279,24.6279,24.6021,24.6086,17600.0
2011-02-18 09:40:00,38.26,38.28,38.25,38.28,10300.0,24.6021,24.615,24.5957,24.615,10300.0
2011-02-18 09:45:00,38.27,38.3,38.25,38.3,19300.0,24.6086,24.6279,24.5957,24.6279,19300.0
2011-02-18 09:50:00,38.3,38.31,38.29,38.3,11800.0,24.6279,24.6343,24.6214,24.6279,11800.0
2011-02-18 09:55:00,38.3,38.32,38.29,38.31,19800.0,24.6279,24.6407,24.6214,24.6343,19800.0
2011-02-18 10:00:00,38.31,38.31,38.28,38.28,16500.0,24.6343,24.6343,24.615,24.615,16500.0
2011-02-18 10:05:00,38.28,38.3,38.28,38.29,11400.0,24.615,24.6279,24.615,24.6214,11400.0
2011-02-18 10:10:00,38.29,38.29,38.26,38.26,7700.0,24.6214,24.6214,24.6021,24.6021,7700.0
2011-02-18 10:15:00,38.27,38.28,38.26,38.28,2600.0,24.6086,24.615,24.6021,24.615,2600.0
2011-02-18 10:20:00,38.29,38.32,38.29,38.31,32600.0,24.6214,24.6407,24.6214,24.6343,32600.0
2011-02-18 10:25:00,38.33,38.34,38.3,38.3,27100.0,24.6471,24.6536,24.6279,24.6279,27100.0
2011-02-18 10:30:00,38.31,38.35,38.31,38.34,47100.0,24.6343,24.66,24.6343,24.6536,47100.0
2011-02-18 10:35:00,38.35,38.35,38.32,38.33,113700.0,24.66,24.66,24.6407,24.6471,113700.0
2011-02-18 10:40:00,38.33,38.35,38.32,38.35,24700.0,24.6471,24.66,24.6407,24.66,24700.0
2011-02-18 10:45:00,38.35,38.36,38.35,38.35,8300.0,24.66,24.6664,24.66,24.66,8300.0
2011-02-18 10:50:00,38.34,38.36,38.34,38.35,9300.0,24.6536,24.6664,24.6536,24.66,9300.0
2011-02-18 10:55:00,38.34,38.36,38.32,38.33,46000.0,24.6536,24.6664,24.6407,24.6471,46000.0
2011-02-18 11:00:00,38.33,38.35,38.32,38.33,25200.0,24.6471,24.66,24.6407,24.6471,25200.0
2011-02-18 11:05:00,38.32,38.36,38.32,38.34,21400.0,24.6407,24.6664,24.6407,24.6536,21400.0
2011-02-18 11:10:00,38.34,38.35,38.33,38.34,4200.0,24.6536,24.66,24.6471,24.6536,4200.0
2011-02-18 11:15:00,38.35,38.38,38.35,38.37,29600.0,24.66,24.6793,24.66,24.6729,29600.0
2011-02-18 11:20:00,38.38,38.42,38.38,38.4,51800.0,24.6793,24.705,24.6793,24.6922,51800.0
2011-02-18 11:25:00,38.41,38.43,38.4,38.42,33300.0,24.6986,24.7114,24.6922,24.705,33300.0
2011-02-18 11:30:00,38.42,38.45,38.42,38.45,36400.0,24.705,24.7243,24.705,24.7243,36400.0
2011-02-18 11:35:00,38.45,38.45,38.44,38.45,4400.0,24.7243,24.7243,24.7179,24.7243,4400.0
2011-02-18 11:40:00,38.46,38.46,38.44,38.46,13500.0,24.7307,24.7307,24.7179,24.7307,13500.0
2011-02-18 11:45:00,38.46,38.46,38.44,38.46,9000.0,24.7307,24.7307,24.7179,24.7307,9000.0
2011-02-18 11:50:00,38.46,38.47,38.45,38.46,19100.0,24.7307,24.7372,24.7243,24.7307,19100.0
2011-02-18 11:55:00,38.47,38.49,38.47,38.47,7800.0,24.7372,24.75,24.7372,24.7372,7800.0
2011-02-18 12:00:00,38.47,38.49,38.47,38.48,6000.0,24.7372,24.75,24.7372,24.7436,6000.0
2011-02-18 12:05:00,38.48,38.5,38.46,38.47,17700.0,24.7436,24.7565,24.7307,24.7372,17700.0
2011-02-18 12:10:00,38.47,38.48,38.47,38.48,9300.0,24.7372,24.7436,24.7372,24.7436,9300.0
2011-02-18 12:15:00,38.48,38.48,38.47,38.47,3200.0,24.7436,24.7436,24.7372,24.7372,3200.0
2011-02-18 12:20:00,38.49,38.5,38.48,38.49,12300.0,24.75,24.7565,24.7436,24.75,12300.0
2011-02-18 12:25:00,38.49,38.5,38.48,38.49,3700.0,24.75,24.7565,24.7436,24.75,3700.0
2011-02-18 12:30:00,38.48,38.49,38.48,38.49,600.0,24.7436,24.75,24.7436,24.75,600.0
2011-02-18 12:35:00,38.49,38.49,38.47,38.47,10800.0,24.75,24.75,24.7372,24.7372,10800.0
2011-02-18 12:40:00,38.46,38.46,38.45,38.46,6500.0,24.7307,24.7307,24.7243,24.7307,6500.0
2011-02-18 12:45:00,38.45,38.47,38.45,38.47,6600.0,24.7243,24.7372,24.7243,24.7372,6600.0
2011-02-18 12:50:00,38.47,38.48,38.47,38.48,2400.0,24.7372,24.7436,24.7372,24.7436,2400.0
2011-02-18 12:55:00,38.48,38.48,38.47,38.47,5100.0,24.7436,24.7436,24.7372,24.7372,5100.0
2011-02-18 13:00:00,38.47,38.47,38.47,38.47,4200.0,24.7372,24.7372,24.7372,24.7372,4200.0
2011-02-18 13:05:00,38.47,38.48,38.46,38.47,4600.0,24.7372,24.7436,24.7307,24.7372,4600.0
2011-02-18 13:10:00,38.48,38.49,38.47,38.49,7300.0,24.7436,24.75,24.7372,24.75,7300.0
2011-02-18 13:15:00,38.48,38.48,38.45,38.46,19400.0,24.7436,24.7436,24.7243,24.7307,19400.0
2011-02-18 13:20:00,38.46,38.48,38.46,38.48,13300.0,24.7307,24.7436,24.7307,24.7436,13300.0
2011-02-18 13:25:00,38.47,38.48,38.47,38.47,7200.0,24.7372,24.7436,24.7372,24.7372,7200.0
2011-02-18 13:30:00,38.47,38.47,38.46,38.46,16900.0,24.7372,24.7372,24.7307,24.7307,16900.0
2011-02-18 13:35:00,38.45,38.47,38.45,38.47,3200.0,24.7243,24.7372,24.7243,24.7372,3200.0
2011-02-18 13:40:00,38.47,38.47,38.44,38.45,6700.0,24.7372,24.7372,24.7179,24.7243,6700.0
2011-02-18 13:45:00,38.45,38.46,38.44,38.45,33600.0,24.7243,24.7307,24.7179,24.7243,33600.0
2011-02-18 13:50:00,38.46,38.47,38.46,38.47,4800.0,24.7307,24.7372,24.7307,24.7372,4800.0
2011-02-18 13:55:00,38.47,38.47,38.46,38.47,900.0,24.7372,24.7372,24.7307,24.7372,900.0
2011-02-18 14:00:00,38.47,38.47,38.47,38.47,500.0,24.7372,24.7372,24.7372,24.7372,500.0
2011-02-18 14:05:00,38.46,38.49,38.46,38.47,1800.0,24.7307,24.75,24.7307,24.7372,1800.0
2011-02-18 14:10:00,38.47,38.48,38.47,38.48,8300.0,24.7372,24.7436,24.7372,24.7436,8300.0
2011-02-18 14:15:00,38.47,38.47,38.43,38.44,18900.0,24.7372,24.7372,24.7114,24.7179,18900.0
2011-02-18 14:20:00,38.45,38.45,38.4,38.4,2100.0,24.7243,24.7243,24.6922,24.6922,2100.0
2011-02-18 14:25:00,38.4,38.41,38.4,38.4,6400.0,24.6922,24.6986,24.6922,24.6922,6400.0
2011-02-18 14:30:00,38.4,38.41,38.39,38.4,24500.0,24.6922,24.6986,24.6857,24.6922,24500.0
2011-02-18 14:35:00,38.41,38.41,38.4,38.4,2100.0,24.6986,24.6986,24.6922,24.6922,2100.0
2011-02-18 14:40:00,38.4,38.41,38.4,38.4,3300.0,24.6922,24.6986,24.6922,24.6922,3300.0
2011-02-18 14:45:00,38.41,38.43,38.41,38.42,28300.0,24.6986,24.7114,24.6986,24.705,28300.0
2011-02-18 14:50:00,38.43,38.44,38.42,38.42,8800.0,24.7114,24.7179,24.705,24.705,8800.0
2011-02-18 14:55:00,38.42,38.42,38.41,38.42,3100.0,24.705,24.705,24.6986,24.705,3100.0
2011-02-18 15:00:00,38.43,38.44,38.43,38.43,5300.0,24.7114,24.7179,24.7114,24.7114,5300.0
2011-02-18 15:05:00,38.43,38.43,38.42,38.43,3200.0,24.7114,24.7114,24.705,24.7114,3200.0
2011-02-18 15:10:00,38.43,38.43,38.41,38.42,7300.0,24.7114,24.7114,24.6986,24.705,7300.0
2011-02-18 15:15:00,38.42,38.43,38.4,38.4,84900.0,24.705,24.7114,24.6922,24.6922,84900.0
2011-02-18 15:20:00,38.4,38.43,38.4,38.43,10700.0,24.6922,24.7114,24.6922,24.7114,10700.0
2011-02-18 15:25:00,38.43,38.43,38.41,38.41,16300.0,24.7114,24.7114,24.6986,24.6986,16300.0
2011-02-18 15:30:00,38.41,38.41,38.39,38.4,15200.0,24.6986,24.6986,24.6857,24.6922,15200.0
2011-02-18 15:35:00,38.4,38.4,38.39,38.39,16700.0,24.6922,24.6922,24.6857,24.6857,16700.0
2011-02-18 15:40:00,38.39,38.41,38.39,38.41,31200.0,24.6857,24.6986,24.6857,24.6986,31200.0
2011-02-18 15:45:00,38.42,38.44,38.42,38.43,8700.0,24.705,24.7179,24.705,24.7114,8700.0
2011-02-18 15:50:00,38.43,38.45,38.43,38.44,33200.0,24.7114,24.7243,24.7114,24.7179,33200.0
2011-02-18 15:55:00,38.44,38.48,38.44,38.48,102400.0,24.7179,24.7436,24.7179,24.7436,102400.0
2011-02-22 09:30:00,37.68,37.73,37.61,37.61,125800.0,24.2292,24.2613,24.1842,24.1842,125800.0
2011-02-22 09:35:00,37.61,37.64,37.55,37.62,74600.0,24.1842,24.2035,24.1456,24.1906,74600.0
2011-02-22 09:40:00,37.63,37.65,37.61,37.62,39500.0,24.197,24.2099,24.1842,24.1906,39500.0
2011-02-22 09:45:00,37.61,37.7,37.61,37.7,49400.0,24.1842,24.242,24.1842,24.242,49400.0
2011-02-22 09:50:00,37.7,37.77,37.7,37.76,45700.0,24.242,24.2871,24.242,24.2806,45700.0
2011-02-22 09:55:00,37.76,37.79,37.75,37.79,45100.0,24.2806,24.2999,24.2742,24.2999,45100.0
2011-02-22 10:00:00,37.79,37.81,37.76,37.79,22100.0,24.2999,24.3128,24.2806,24.2999,22100.0
2011-02-22 10:05:00,37.78,37.82,37.76,37.82,14100.0,24.2935,24.3192,24.2806,24.3192,14100.0
2011-02-22 10:10:00,37.82,37.87,37.82,37.85,34600.0,24.3192,24.3514,24.3192,24.3385,34600.0
2011-02-22 10:15:00,37.86,37.91,37.85,37.86,21400.0,24.3449,24.3771,24.3385,24.3449,21400.0
2011-02-22 10:20:00,37.84,37.84,37.78,37.8,5500.0,24.3321,24.3321,24.2935,24.3063,5500.0
2011-02-22 10:25:00,37.81,37.81,37.78,37.81,7100.0,24.3128,24.3128,24.2935,24.3128,7100.0
2011-02-22 10:30:00,37.81,37.84,37.8,37.83,12900.0,24.3128,24.3321,24.3063,24.3256,12900.0
2011-02-22 10:35:00,37.85,37.87,37.85,37.86,11300.0,24.3385,24.3514,24.3385,24.3449,11300.0
2011-02-22 10:40:00,37.86,37.9,37.84,37.9,4400.0,24.3449,24.3706,24.3321,24.3706,4400.0
2011-02-22 10:45:00,37.9,37.91,37.88,37.89,16600.0,24.3706,24.3771,24.3578,24.3642,16600.0
2011-02-22 10:50:00,37.91,37.93,37.89,37.89,20800.0,24.3771,24.3899,24.3642,24.3642,20800.0
2011-02-22 10:55:00,37.89,37.91,37.86,37.86,10700.0,24.3642,24.3771,24.3449,24.3449,10700.0
2011-02-22 11:00:00,37.87,37.87,37.81,37.83,10700.0,24.3514,24.3514,24.3128,24.3256,10700.0
2011-02-22 11:05:00,37.83,37.84,37.77,37.78,15100.0,24.3256,24.3321,24.2871,24.2935,15100.0
2011-02-22 11:10:00,37.79,37.81,37.78,37.78,12600.0,24.2999,24.3128,24.2935,24.2935,12600.0
2011-02-22 11:15:00,37.79,37.79,37.74,37.74,24300.0,24.2999,24.2999,24.2678,24.2678,24300.0
2011-02-22 11:20:00,37.75,37.76,37.69,37.69,21800.0,24.2742,24.2806,24.2356,24.2356,21800.0
2011-02-22 11:25:00,37.69,37.73,37.68,37.73,14400.0,24.2356,24.2613,24.2292,24.2613,14400.0
2011-02-22 11:30:00,37.73,37.73,37.67,37.69,22000.0,24.2613,24.2613,24.2228,24.2356,22000.0
2011-02-22 11:35:00,37.69,37.69,37.63,37.63,14600.0,24.2356,24.2356,24.197,24.197,14600.0
2011-02-22 11:40:00,37.63,37.65,37.62,37.64,8200.0,24.197,24.2099,24.1906,24.2035,8200.0
2011-02-22 11:45:00,37.62,37.62,37.59,37.61,19000.0,24.1906,24.1906,24.1713,24.1842,19000.0
2011-02-22 11:50:00,37.61,37.62,37.57,37.6,21900.0,24.1842,24.1906,24.1584,24.1777,21900.0
2011-02-22 11:55:00,37.61,37.64,37.61,37.62,6800.0,24.1842,24.2035,24.1842,24.1906,6800.0
2011-02-22 12:00:00,37.62,37.62,37.58,37.61,14100.0,24.1906,24.1906,24.1649,24.1842,14100.0
2011-02-22 12:05:00,37.61,37.62,37.6,37.61,24600.0,24.1842,24.1906,24.1777,24.1842,24600.0
2011-02-22 12:10:00,37.61,37.62,37.56,37.57,24100.0,24.1842,24.1906,24.152,24.1584,24100.0
2011-02-22 12:15:00,37.56,37.6,37.54,37.6,10700.0,24.152,24.1777,24.1392,24.1777,10700.0
2011-02-22 12:20:00,37.61,37.63,37.61,37.61,12900.0,24.1842,24.197,24.1842,24.1842,12900.0
2011-02-22 12:25:00,37.61,37.62,37.6,37.62,5100.0,24.1842,24.1906,24.1777,24.1906,5100.0
2011-02-22 12:30:00,37.62,37.62,37.61,37.61,19500.0,24.1906,24.1906,24.1842,24.1842,19500.0
2011-02-22 12:35:00,37.61,37.61,37.56,37.56,6100.0,24.1842,24.1842,24.152,24.152,6100.0
2011-02-22 12:40:00,37.55,37.55,37.49,37.5,10000.0,24.1456,24.1456,24.107,24.1134,10000.0
2011-02-22 12:45:00,37.5,37.52,37.46,37.47,35900.0,24.1134,24.1263,24.0877,24.0941,35900.0
2011-02-22 12:50:00,37.45,37.5,37.44,37.49,11100.0,24.0813,24.1134,24.0749,24.107,11100.0
2011-02-22 12:55:00,37.48,37.48,37.43,37.46,77300.0,24.1006,24.1006,24.0684,24.0877,77300.0
2011-02-22 13:00:00,37.45,37.46,37.42,37.46,20100.0,24.0813,24.0877,24.062,24.0877,20100.0
2011-02-22 13:05:00,37.46,37.51,37.46,37.5,10500.0,24.0877,24.1199,24.0877,24.1134,10500.0
2011-02-22 13:10:00,37.5,37.5,37.45,37.48,16600.0,24.1134,24.1134,24.0813,24.1006,16600.0
2011-02-22 13:15:00,37.49,37.51,37.48,37.5,5400.0,24.107,24.1199,24.1006,24.1134,5400.0
2011-02-22 13:20:00,37.5,37.5,37.4,37.4,29400.0,24.1134,24.1134,24.0491,24.0491,29400.0
2011-02-22 13:25:00,37.41,37.46,37.41,37.46,7200.0,24.0556,24.0877,24.0556,24.0877,7200.0
2011-02-22 13:30:00,37.47,37.47,37.44,37.45,7800.0,24.0941,24.0941,24.0749,24.0813,7800.0
2011-02-22 13:35:00,37.47,37.5,37.47,37.49,49600.0,24.0941,24.1134,24.0941,24.107,49600.0
2011-02-22 13:40:00,37.49,37.5,37.45,37.45,8000.0,24.107,24.1134,24.0813,24.0813,8000.0
2011-02-22 13:45:00,37.46,37.46,37.41,37.44,16500.0,24.0877,24.0877,24.0556,24.0749,16500.0
2011-02-22 13:50:00,37.43,37.47,37.43,37.47,25800.0,24.0684,24.0941,24.0684,24.0941,25800.0
2011-02-22 13:55:00,37.47,37.48,37.45,37.46,39300.0,24.0941,24.1006,24.0813,24.0877,39300.0
2011-02-22 14:00:00,37.46,37.48,37.46,37.47,10000.0,24.0877,24.1006,24.0877,24.0941,10000.0
2011-02-22 14:05:00,37.46,37.46,37.39,37.45,16800.0,24.0877,24.0877,24.0427,24.0813,16800.0
2011-02-22 14:10:00,37.44,37.44,37.42,37.42,4400.0,24.0749,24.0749,24.062,24.062,4400.0
2011-02-22 14:15:00,37.43,37.44,37.42,37.42,5100.0,24.0684,24.0749,24.062,24.062,5100.0
2011-02-22 14:20:00,37.42,37.43,37.4,37.43,13300.0,24.062,24.0684,24.0491,24.0684,13300.0
2011-02-22 14:25:00,37.43,37.47,37.41,37.46,19800.0,24.0684,24.0941,24.0556,24.0877,19800.0
2011-02-22 14:30:00,37.46,37.51,37.46,37.49,59800.0,24.0877,24.1199,24.0877,24.107,59800.0
2011-02-22 14:35:00,37.48,37.5,37.48,37.5,8000.0,24.1006,24.1134,24.1006,24.1134,8000.0
2011-02-22 14:40:00,37.5,37.51,37.48,37.5,44100.0,24.1134,24.1199,24.1006,24.1134,44100.0
2011-02-22 14:45:00,37.51,37.54,37.5,37.53,34300.0,24.1199,24.1392,24.1134,24.1327,34300.0
2011-02-22 14:50:00,37.52,37.54,37.47,37.48,21400.0,24.1263,24.1392,24.0941,24.1006,21400.0
2011-02-22 14:55:00,37.48,37.49,37.45,37.46,16100.0,24.1006,24.107,24.0813,24.0877,16100.0
2011-02-22 15:00:00,37.46,37.48,37.45,37.46,27600.0,24.0877,24.1006,24.0813,24.0877,27600.0
2011-02-22 15:05:00,37.46,37.46,37.38,37.4,16700.0,24.0877,24.0877,24.0363,24.0491,16700.0
2011-02-22 15:10:00,37.4,37.44,37.4,37.43,21300.0,24.0491,24.0749,24.0491,24.0684,21300.0
2011-02-22 15:15:00,37.42,37.43,37.37,37.37,33800.0,24.062,24.0684,24.0298,24.0298,33800.0
2011-02-22 15:20:00,37.37,37.38,37.34,37.37,26200.0,24.0298,24.0363,24.0106,24.0298,26200.0
2011-02-22 15:25:00,37.36,37.36,37.32,37.34,12500.0,24.0234,24.0234,23.9977,24.0106,12500.0
2011-02-22 15:30:00,37.34,37.38,37.34,37.38,19300.0,24.0106,24.0363,24.0106,24.0363,19300.0
2011-02-22 15:35:00,37.38,37.39,37.32,37.33,22000.0,24.0363,24.0427,23.9977,24.0041,22000.0
2011-02-22 15:40:00,37.34,37.35,37.32,37.33,32200.0,24.0106,24.017,23.9977,24.0041,32200.0
2011-02-22 15:45:00,37.33,37.36,37.33,37.33,10700.0,24.0041,24.0234,24.0041,24.0041,10700.0
2011-02-22 15:50:00,37.34,37.39,37.34,37.39,22600.0,24.0106,24.0427,24.0106,24.0427,22600.0
2011-02-22 15:55:00,37.39,37.4,37.34,37.34,93600.0,24.0427,24.0491,24.0106,24.0106,93600.0
2011-02-23 09:30:00,37.51,37.6,37.5,37.58,40500.0,24.1199,24.1777,24.1134,24.1649,40500.0
2011-02-23 09:35:00,37.59,37.62,37.58,37.59,22900.0,24.1713,24.1906,24.1649,24.1713,22900.0
2011-02-23 09:40:00,37.6,37.63,37.59,37.59,19200.0,24.1777,24.197,24.1713,24.1713,19200.0
2011-02-23 09:45:00,37.59,37.6,37.5,37.51,33700.0,24.1713,24.1777,24.1134,24.1199,33700.0
2011-02-23 09:50:00,37.52,37.57,37.51,37.52,9800.0,24.1263,24.1584,24.1199,24.1263,9800.0
2011-02-23 09:55:00,37.54,37.54,37.47,37.5,19900.0,24.1392,24.1392,24.0941,24.1134,19900.0
2011-02-23 10:00:00,37.5,37.57,37.5,37.56,32100.0,24.1134,24.1584,24.1134,24.152,32100.0
2011-02-23 10:05:00,37.56,37.56,37.45,37.45,20000.0,24.152,24.152,24.0813,24.0813,20000.0
2011-02-23 10:10:00,37.46,37.5,37.44,37.49,13000.0,24.0877,24.1134,24.0749,24.107,13000.0
2011-02-23 10:15:00,37.5,37.53,37.49,37.53,20700.0,24.1134,24.1327,24.107,24.1327,20700.0
2011-02-23 10:20:00,37.52,37.64,37.52,37.62,48800.0,24.1263,24.2035,24.1263,24.1906,48800.0
2011-02-23 10:25:00,37.62,37.62,37.59,37.61,15600.0,24.1906,24.1906,24.1713,24.1842,15600.0
2011-02-23 10:30:00,37.61,37.64,37.57,37.57,31700.0,24.1842,24.2035,24.1584,24.1584,31700.0
2011-02-23 10:35:00,37.56,37.57,37.52,37.53,18200.0,24.152,24.1584,24.1263,24.1327,18200.0
2011-02-23 10:40:00,37.51,37.51,37.46,37.46,19100.0,24.1199,24.1199,24.0877,24.0877,19100.0
2011-02-23 10:45:00,37.48,37.5,37.47,37.49,6100.0,24.1006,24.1134,24.0941,24.107,6100.0
2011-02-23 10:50:00,37.51,37.56,37.5,37.54,10800.0,24.1199,24.152,24.1134,24.1392,10800.0
2011-02-23 10:55:00,37.54,37.56,37.54,37.56,5700.0,24.1392,24.152,24.1392,24.152,5700.0
2011-02-23 11:00:00,37.56,37.56,37.53,37.53,3800.0,24.152,24.152,24.1327,24.1327,3800.0
2011-02-23 11:05:00,37.53,37.57,37.53,37.57,5100.0,24.1327,24.1584,24.1327,24.1584,5100.0
2011-02-23 11:10:00,37.58,37.58,37.52,37.52,6500.0,24.1649,24.1649,24.1263,24.1263,6500.0
2011-02-23 11:15:00,37.52,37.57,37.52,37.52,16700.0,24.1263,24.1584,24.1263,24.1263,16700.0
2011-02-23 11:20:00,37.52,37.54,37.51,37.54,4400.0,24.1263,24.1392,24.1199,24.1392,4400.0
2011-02-23 11:25:00,37.55,37.56,37.52,37.54,105400.0,24.1456,24.152,24.1263,24.1392,105400.0
2011-02-23 11:30:00,37.54,37.54,37.46,37.49,33900.0,24.1392,24.1392,24.0877,24.107,33900.0
2011-02-23 11:35:00,37.48,37.51,37.47,37.48,13300.0,24.1006,24.1199,24.0941,24.1006,13300.0
2011-02-23 11:40:00,37.48,37.49,37.47,37.47,6600.0,24.1006,24.107,24.0941,24.0941,6600.0
2011-02-23 11:45:00,37.46,37.46,37.43,37.43,3400.0,24.0877,24.0877,24.0684,24.0684,3400.0
2011-02-23 11:50:00,37.43,37.48,37.43,37.46,18800.0,24.0684,24.1006,24.0684,24.0877,18800.0
2011-02-23 11:55:00,37.46,37.46,37.41,37.42,16600.0,24.0877,24.0877,24.0556,24.062,16600.0
2011-02-23 12:00:00,37.42,37.42,37.37,37.38,7300.0,24.062,24.062,24.0298,24.0363,7300.0
2011-02-23 12:05:00,37.38,37.39,37.3,37.3,25400.0,24.0363,24.0427,23.9848,23.9848,25400.0
2011-02-23 12:10:00,37.3,37.34,37.29,37.32,26400.0,23.9848,24.0106,23.9784,23.9977,26400.0
2011-02-23 12:15:00,37.33,37.33,37.27,37.28,17200.0,24.0041,24.0041,23.9655,23.972,17200.0
2011-02-23 12:20:00,37.28,37.31,37.28,37.31,10700.0,23.972,23.9913,23.972,23.9913,10700.0
2011-02-23 12:25:00,37.3,37.32,37.3,37.31,8200.0,23.9848,23.9977,23.9848,23.9913,8200.0
2011-02-23 12:30:00,37.3,37.33,37.3,37.33,69300.0,23.9848,24.0041,23.9848,24.0041,69300.0
2011-02-23 12:35:00,37.33,37.35,37.32,37.35,10900.0,24.0041,24.017,23.9977,24.017,10900.0
2011-02-23 12:40:00,37.34,37.34,37.32,37.32,12500.0,24.0106,24.0106,23.9977,23.9977,12500.0
2011-02-23 12:45:00,37.31,37.31,37.29,37.29,12300.0,23.9913,23.9913,23.9784,23.9784,12300.0
2011-02-23 12:50:00,37.29,37.3,37.28,37.29,18000.0,23.9784,23.9848,23.972,23.9784,18000.0
2011-02-23 12:55:00,37.29,37.35,37.28,37.32,25200.0,23.9784,24.017,23.972,23.9977,25200.0
2011-02-23 13:00:00,37.32,37.32,37.28,37.32,8000.0,23.9977,23.9977,23.972,23.9977,8000.0
2011-02-23 13:05:00,37.31,37.32,37.27,37.28,3600.0,23.9913,23.9977,23.9655,23.972,3600.0
2011-02-23 13:10:00,37.28,37.28,37.25,37.25,5700.0,23.972,23.972,23.9527,23.9527,5700.0
2011-02-23 13:15:00,37.24,37.24,37.17,37.18,15200.0,23.9463,23.9463,23.9012,23.9077,15200.0
2011-02-23 13:20:00,37.19,37.26,37.18,37.26,14400.0,23.9141,23.9591,23.9077,23.9591,14400.0
2011-02-23 13:25:00,37.25,37.26,37.24,37.25,7100.0,23.9527,23.9591,23.9463,23.9527,7100.0
2011-02-23 13:30:00,37.26,37.26,37.22,37.22,4200.0,23.9591,23.9591,23.9334,23.9334,4200.0
2011-02-23 13:35:00,37.24,37.3,37.24,37.29,23300.0,23.9463,23.9848,23.9463,23.9784,23300.0
2011-02-23 13:40:00,37.28,37.29,37.24,37.28,11600.0,23.972,23.9784,23.9463,23.972,11600.0
2011-02-23 13:45:00,37.31,37.31,37.29,37.3,33300.0,23.9913,23.9913,23.9784,23.9848,33300.0
2011-02-23 13:50:00,37.31,37.36,37.31,37.36,8800.0,23.9913,24.0234,23.9913,24.0234,8800.0
2011-02-23 13:55:00,37.36,37.37,37.35,37.36,6100.0,24.0234,24.0298,24.017,24.0234,6100.0
2011-02-23 14:00:00,37.36,37.42,37.36,37.41,7900.0,24.0234,24.062,24.0234,24.0556,7900.0
2011-02-23 14:05:00,37.42,37.42,37.39,37.39,6900.0,24.062,24.062,24.0427,24.0427,6900.0
2011-02-23 14:10:00,37.42,37.42,37.36,37.37,9000.0,24.062,24.062,24.0234,24.0298,9000.0
2011-02-23 14:15:00,37.38,37.42,37.38,37.42,10500.0,24.0363,24.062,24.0363,24.062,10500.0
2011-02-23 14:20:00,37.43,37.45,37.43,37.44,19700.0,24.0684,24.0813,24.0684,24.0749,19700.0
2011-02-23 14:25:00,37.43,37.44,37.41,37.41,7400.0,24.0684,24.0749,24.0556,24.0556,7400.0
2011-02-23 14:30:00,37.39,37.46,37.39,37.44,12400.0,24.0427,24.0877,24.0427,24.0749,12400.0
2011-02-23 14:35:00,37.45,37.45,37.39,37.39,13100.0,24.0813,24.0813,24.0427,24.0427,13100.0
2011-02-23 14:40:00,37.4,37.4,37.36,37.37,10900.0,24.0491,24.0491,24.0234,24.0298,10900.0
2011-02-23 14:45:00,37.36,37.37,37.34,37.35,8400.0,24.0234,24.0298,24.0106,24.017,8400.0
2011-02-23 14:50:00,37.35,37.42,37.35,37.42,10300.0,24.017,24.062,24.017,24.062,10300.0
2011-02-23 14:55:00,37.43,37.47,37.43,37.46,8600.0,24.0684,24.0941,24.0684,24.0877,8600.0
2011-02-23 15:00:00,37.46,37.49,37.45,37.48,17600.0,24.0877,24.107,24.0813,24.1006,17600.0
2011-02-23 15:05:00,37.49,37.5,37.47,37.47,75900.0,24.107,24.1134,24.0941,24.0941,75900.0
2011-02-23 15:10:00,37.46,37.47,37.45,37.46,26700.0,24.0877,24.0941,24.0813,24.0877,26700.0
2011-02-23 15:15:00,37.45,37.47,37.43,37.46,16400.0,24.0813,24.0941,24.0684,24.0877,16400.0
2011-02-23 15:20:00,37.47,37.53,37.47,37.52,12700.0,24.0941,24.1327,24.0941,24.1263,12700.0
2011-02-23 15:25:00,37.5,37.52,37.47,37.48,16700.0,24.1134,24.1263,24.0941,24.1006,16700.0
2011-02-23 15:30:00,37.47,37.47,37.42,37.45,6600.0,24.0941,24.0941,24.062,24.0813,6600.0
2011-02-23 15:35:00,37.46,37.47,37.41,37.47,6100.0,24.0877,24.0941,24.0556,24.0941,6100.0
2011-02-23 15:40:00,37.47,37.47,37.44,37.46,29300.0,24.0941,24.0941,24.0749,24.0877,29300.0
2011-02-23 15:45:00,37.45,37.45,37.38,37.41,23100.0,24.0813,24.0813,24.0363,24.0556,23100.0
2011-02-23 15:50:00,37.42,37.44,37.42,37.42,2900.0,24.062,24.0749,24.062,24.062,2900.0
2011-02-23 15:55:00,37.42,37.42,37.38,37.4,168300.0,24.062,24.062,24.0363,24.0491,168300.0
2011-02-24 09:30:00,37.45,37.48,37.42,37.45,40800.0,24.0813,24.1006,24.062,24.0813,40800.0
2011-02-24 09:35:00,37.45,37.49,37.45,37.48,15100.0,24.0813,24.107,24.0813,24.1006,15100.0
2011-02-24 09:40:00,37.47,37.52,37.47,37.52,42300.0,24.0941,24.1263,24.0941,24.1263,42300.0
2011-02-24 09:45:00,37.52,37.54,37.47,37.47,6000.0,24.1263,24.1392,24.0941,24.0941,6000.0
2011-02-24 09:50:00,37.47,37.49,37.45,37.45,4000.0,24.0941,24.107,24.0813,24.0813,4000.0
2011-02-24 09:55:00,37.45,37.51,37.45,37.51,8700.0,24.0813,24.1199,24.0813,24.1199,8700.0
2011-02-24 10:00:00,37.49,37.51,37.42,37.42,26600.0,24.107,24.1199,24.062,24.062,26600.0
2011-02-24 10:05:00,37.43,37.49,37.41,37.48,7100.0,24.0684,24.107,24.0556,24.1006,7100.0
2011-02-24 10:10:00,37.47,37.48,37.44,37.47,12400.0,24.0941,24.1006,24.0749,24.0941,12400.0
2011-02-24 10:15:00,37.47,37.56,37.43,37.55,54300.0,24.0941,24.152,24.0684,24.1456,54300.0
2011-02-24 10:20:00,37.55,37.58,37.49,37.49,332400.0,24.1456,24.1649,24.107,24.107,332400.0
2011-02-24 10:25:00,37.49,37.49,37.47,37.47,5800.0,24.107,24.107,24.0941,24.0941,5800.0
2011-02-24 10:30:00,37.48,37.48,37.41,37.46,6900.0,24.1006,24.1006,24.0556,24.0877,6900.0
2011-02-24 10:35:00,37.45,37.47,37.4,37.4,3600.0,24.0813,24.0941,24.0491,24.0491,3600.0
2011-02-24 10:40:00,37.4,37.43,37.39,37.4,5300.0,24.0491,24.0684,24.0427,24.0491,5300.0
2011-02-24 10:45:00,37.37,37.4,37.35,37.39,10900.0,24.0298,24.0491,24.017,24.0427,10900.0
2011-02-24 10:50:00,37.4,37.41,37.37,37.39,5800.0,24.0491,24.0556,24.0298,24.0427,5800.0
2011-02-24 10:55:00,37.39,37.41,37.36,37.4,11800.0,24.0427,24.0556,24.0234,24.0491,11800.0
2011-02-24 11:00:00,37.4,37.43,37.39,37.4,13900.0,24.0491,24.0684,24.0427,24.0491,13900.0
2011-02-24 11:05:00,37.38,37.4,37.37,37.39,11600.0,24.0363,24.0491,24.0298,24.0427,11600.0
2011-02-24 11:10:00,37.39,37.4,37.33,37.33,2800.0,24.0427,24.0491,24.0041,24.0041,2800.0
2011-02-24 11:15:00,37.32,37.33,37.31,37.32,9700.0,23.9977,24.0041,23.9913,23.9977,9700.0
2011-02-24 11:20:00,37.33,37.36,37.32,37.35,6200.0,24.0041,24.0234,23.9977,24.017,6200.0
2011-02-24 11:25:00,37.36,37.43,37.35,37.43,15300.0,24.0234,24.0684,24.017,24.0684,15300.0
2011-02-24 11:30:00,37.42,37.43,37.4,37.4,6000.0,24.062,24.0684,24.0491,24.0491,6000.0
2011-02-24 11:35:00,37.38,37.41,37.37,37.41,6500.0,24.0363,24.0556,24.0298,24.0556,6500.0
2011-02-24 11:40:00,37.41,37.44,37.41,37.42,89600.0,24.0556,24.0749,24.0556,24.062,89600.0
2011-02-24 11:45:00,37.42,37.42,37.31,37.33,48700.0,24.062,24.062,23.9913,24.0041,48700.0
2011-02-24 11:50:00,37.32,37.35,37.31,37.35,6300.0,23.9977,24.017,23.9913,24.017,6300.0
2011-02-24 11:55:00,37.36,37.36,37.34,37.34,6500.0,24.0234,24.0234,24.0106,24.0106,6500.0
2011-02-24 12:00:00,37.33,37.36,37.28,37.3,22000.0,24.0041,24.0234,23.972,23.9848,22000.0
2011-02-24 12:05:00,37.31,37.31,37.24,37.26,11100.0,23.9913,23.9913,23.9463,23.9591,11100.0
2011-02-24 12:10:00,37.28,37.32,37.28,37.31,5000.0,23.972,23.9977,23.972,23.9913,5000.0
2011-02-24 12:15:00,37.32,37.35,37.31,37.34,5400.0,23.9977,24.017,23.9913,24.0106,5400.0
2011-02-24 12:20:00,37.34,37.35,37.33,37.33,4800.0,24.0106,24.017,24.0041,24.0041,4800.0
2011-02-24 12:25:00,37.32,37.32,37.26,37.26,7800.0,23.9977,23.9977,23.9591,23.9591,7800.0
2011-02-24 12:30:00,37.28,37.29,37.26,37.27,2200.0,23.972,23.9784,23.9591,23.9655,2200.0
2011-02-24 12:35:00,37.27,37.29,37.26,37.29,9900.0,23.9655,23.9784,23.9591,23.9784,9900.0
2011-02-24 12:40:00,37.31,37.31,37.28,37.28,2500.0,23.9913,23.9913,23.972,23.972,2500.0
2011-02-24 12:45:00,37.25,37.27,37.22,37.26,15700.0,23.9527,23.9655,23.9334,23.9591,15700.0
2011-02-24 12:50:00,37.25,37.28,37.25,37.28,4900.0,23.9527,23.972,23.9527,23.972,4900.0
2011-02-24 12:55:00,37.31,37.32,37.29,37.32,10800.0,23.9913,23.9977,23.9784,23.9977,10800.0
2011-02-24 13:00:00,37.31,37.33,37.28,37.33,15400.0,23.9913,24.0041,23.972,24.0041,15400.0
2011-02-24 13:05:00,37.33,37.33,37.29,37.29,3400.0,24.0041,24.0041,23.9784,23.9784,3400.0
2011-02-24 13:10:00,37.28,37.32,37.28,37.3,3100.0,23.972,23.9977,23.972,23.9848,3100.0
2011-02-24 13:15:00,37.28,37.34,37.26,37.33,11200.0,23.972,24.0106,23.9591,24.0041,11200.0
2011-02-24 13:20:00,37.31,37.32,37.28,37.28,9000.0,23.9913,23.9977,23.972,23.972,9000.0
2011-02-24 13:25:00,37.28,37.28,37.25,37.27,11900.0,23.972,23.972,23.9527,23.9655,11900.0
2011-02-24 13:30:00,37.27,37.29,37.27,37.28,7200.0,23.9655,23.9784,23.9655,23.972,7200.0
2011-02-24 13:35:00,37.28,37.29,37.27,37.29,4800.0,23.972,23.9784,23.9655,23.9784,4800.0
2011-02-24 13:40:00,37.29,37.3,37.22,37.23,7900.0,23.9784,23.9848,23.9334,23.9398,7900.0
2011-02-24 13:45:00,37.21,37.23,37.18,37.19,15400.0,23.927,23.9398,23.9077,23.9141,15400.0
2011-02-24 13:50:00,37.2,37.23,37.18,37.19,13000.0,23.9205,23.9398,23.9077,23.9141,13000.0
2011-02-24 13:55:00,37.18,37.18,37.12,37.16,28300.0,23.9077,23.9077,23.8691,23.8948,28300.0
2011-02-24 14:00:00,37.17,37.23,37.17,37.22,5300.0,23.9012,23.9398,23.9012,23.9334,5300.0
2011-02-24 14:05:00,37.22,37.23,37.18,37.23,8000.0,23.9334,23.9398,23.9077,23.9398,8000.0
2011-02-24 14:10:00,37.23,37.27,37.22,37.27,17900.0,23.9398,23.9655,23.9334,23.9655,17900.0
2011-02-24 14:15:00,37.27,37.31,37.27,37.31,8900.0,23.9655,23.9913,23.9655,23.9913,8900.0
2011-02-24 14:20:00,37.28,37.32,37.26,37.32,7000.0,23.972,23.9977,23.9591,23.9977,7000.0
2011-02-24 14:25:00,37.33,37.35,37.32,37.33,7600.0,24.0041,24.017,23.9977,24.0041,7600.0
2011-02-24 14:30:00,37.32,37.39,37.3,37.39,9300.0,23.9977,24.0427,23.9848,24.0427,9300.0
2011-02-24 14:35:00,37.39,37.39,37.35,37.38,11700.0,24.0427,24.0427,24.017,24.0363,11700.0
2011-02-24 14:40:00,37.39,37.4,37.36,37.38,13000.0,24.0427,24.0491,24.0234,24.0363,13000.0
2011-02-24 14:45:00,37.35,37.39,37.32,37.37,24900.0,24.017,24.0427,23.9977,24.0298,24900.0
2011-02-24 14:50:00,37.35,37.35,37.32,37.35,4600.0,24.017,24.017,23.9977,24.017,4600.0
2011-02-24 14:55:00,37.37,37.41,37.36,37.41,25000.0,24.0298,24.0556,24.0234,24.0556,25000.0
2011-02-24 15:00:00,37.4,37.4,37.35,37.36,6500.0,24.0491,24.0491,24.017,24.0234,6500.0
2011-02-24 15:05:00,37.36,37.45,37.35,37.44,8100.0,24.0234,24.0813,24.017,24.0749,8100.0
2011-02-24 15:10:00,37.41,37.42,37.39,37.42,2600.0,24.0556,24.062,24.0427,24.062,2600.0
2011-02-24 15:15:00,37.45,37.47,37.44,37.46,7100.0,24.0813,24.0941,24.0749,24.0877,7100.0
2011-02-24 15:20:00,37.46,37.49,37.45,37.49,24600.0,24.0877,24.107,24.0813,24.107,24600.0
2011-02-24 15:25:00,37.49,37.5,37.47,37.48,8200.0,24.107,24.1134,24.0941,24.1006,8200.0
2011-02-24 15:30:00,37.48,37.52,37.47,37.5,14100.0,24.1006,24.1263,24.0941,24.1134,14100.0
2011-02-24 15:35:00,37.5,37.5,37.46,37.46,7800.0,24.1134,24.1134,24.0877,24.0877,7800.0
2011-02-24 15:40:00,37.45,37.48,37.44,37.46,12400.0,24.0813,24.1006,24.0749,24.0877,12400.0
2011-02-24 15:45:00,37.44,37.48,37.44,37.46,59100.0,24.0749,24.1006,24.0749,24.0877,59100.0
2011-02-24 15:50:00,37.44,37.46,37.43,37.44,7500.0,24.0749,24.0877,24.0684,24.0749,7500.0
2011-02-24 15:55:00,37.44,37.45,37.4,37.41,27900.0,24.0749,24.0813,24.0491,24.0556,27900.0
2011-02-25 09:30:00,37.7,37.72,37.66,37.72,45300.0,24.242,24.2549,24.2163,24.2549,45300.0
2011-02-25 09:35:00,37.72,37.74,37.71,37.73,25200.0,24.2549,24.2678,24.2485,24.2613,25200.0
2011-02-25 09:40:00,37.72,37.73,37.69,37.7,23400.0,24.2549,24.2613,24.2356,24.242,23400.0
2011-02-25 09:45:00,37.7,37.72,37.68,37.71,11800.0,24.242,24.2549,24.2292,24.2485,11800.0
2011-02-25 09:50:00,37.71,37.72,37.7,37.72,4900.0,24.2485,24.2549,24.242,24.2549,4900.0
2011-02-25 09:55:00,37.72,37.75,37.71,37.75,14600.0,24.2549,24.2742,24.2485,24.2742,14600.0
2011-02-25 10:00:00,37.73,37.79,37.73,37.77,20900.0,24.2613,24.2999,24.2613,24.2871,20900.0
2011-02-25 10:05:00,37.78,37.82,37.78,37.81,54400.0,24.2935,24.3192,24.2935,24.3128,54400.0
2011-02-25 10:10:00,37.8,37.8,37.77,37.77,15700.0,24.3063,24.3063,24.2871,24.2871,15700.0
2011-02-25 10:15:00,37.77,37.79,37.77,37.77,5100.0,24.2871,24.2999,24.2871,24.2871,5100.0
2011-02-25 10:20:00,37.78,37.8,37.78,37.8,3400.0,24.2935,24.3063,24.2935,24.3063,3400.0
2011-02-25 10:25:00,37.8,37.81,37.79,37.8,11300.0,24.3063,24.3128,24.2999,24.3063,11300.0
2011-02-25 10:30:00,37.8,37.8,37.77,37.79,32500.0,24.3063,24.3063,24.2871,24.2999,32500.0
2011-02-25 10:35:00,37.79,37.83,37.78,37.83,27100.0,24.2999,24.3256,24.2935,24.3256,27100.0
2011-02-25 10:40:00,37.83,37.83,37.82,37.82,6500.0,24.3256,24.3256,24.3192,24.3192,6500.0
2011-02-25 10:45:00,37.83,37.87,37.82,37.86,29000.0,24.3256,24.3514,24.3192,24.3449,29000.0
2011-02-25 10:50:00,37.86,37.87,37.84,37.84,39700.0,24.3449,24.3514,24.3321,24.3321,39700.0
2011-02-25 10:55:00,37.83,37.85,37.83,37.85,32700.0,24.3256,24.3385,24.3256,24.3385,32700.0
2011-02-25 11:00:00,37.84,37.84,37.81,37.81,37200.0,24.3321,24.3321,24.3128,24.3128,37200.0
2011-02-25 11:05:00,37.81,37.83,37.8,37.82,10300.0,24.3128,24.3256,24.3063,24.3192,10300.0
2011-02-25 11:10:00,37.82,37.85,37.81,37.84,66900.0,24.3192,24.3385,24.3128,24.3321,66900.0
2011-02-25 11:15:00,37.84,37.86,37.83,37.84,41500.0,24.3321,24.3449,24.3256,24.3321,41500.0
2011-02-25 11:20:00,37.83,37.84,37.81,37.82,16800.0,24.3256,24.3321,24.3128,24.3192,16800.0
2011-02-25 11:25:00,37.82,37.83,37.78,37.78,34600.0,24.3192,24.3256,24.2935,24.2935,34600.0
2011-02-25 11:30:00,37.78,37.79,37.77,37.79,12700.0,24.2935,24.2999,24.2871,24.2999,12700.0
2011-02-25 11:35:00,37.78,37.79,37.76,37.78,54300.0,24.2935,24.2999,24.2806,24.2935,54300.0
2011-02-25 11:40:00,37.77,37.78,37.73,37.74,76500.0,24.2871,24.2935,24.2613,24.2678,76500.0
2011-02-25 11:45:00,37.75,37.78,37.75,37.77,181900.0,24.2742,24.2935,24.2742,24.2871,181900.0
2011-02-25 11:50:00,37.77,37.77,37.75,37.77,13700.0,24.2871,24.2871,24.2742,24.2871,13700.0
2011-02-25 11:55:00,37.76,37.78,37.76,37.78,3800.0,24.2806,24.2935,24.2806,24.2935,3800.0
2011-02-25 12:00:00,37.78,37.82,37.77,37.82,42100.0,24.2935,24.3192,24.2871,24.3192,42100.0
2011-02-25 12:05:00,37.81,37.82,37.8,37.81,27200.0,24.3128,24.3192,24.3063,24.3128,27200.0
2011-02-25 12:10:00,37.81,37.81,37.8,37.81,37800.0,24.3128,24.3128,24.3063,24.3128,37800.0
2011-02-25 12:15:00,37.81,37.82,37.81,37.82,12400.0,24.3128,24.3192,24.3128,24.3192,12400.0
2011-02-25 12:20:00,37.82,37.84,37.82,37.83,68100.0,24.3192,24.3321,24.3192,24.3256,68100.0
2011-02-25 12:25:00,37.83,37.84,37.83,37.83,5600.0,24.3256,24.3321,24.3256,24.3256,5600.0
2011-02-25 12:30:00,37.83,37.84,37.82,37.83,49800.0,24.3256,24.3321,24.3192,24.3256,49800.0
2011-02-25 12:35:00,37.83,37.84,37.83,37.83,500.0,24.3256,24.3321,24.3256,24.3256,500.0
2011-02-25 12:40:00,37.84,37.85,37.84,37.84,40300.0,24.3321,24.3385,24.3321,24.3321,40300.0
2011-02-25 12:45:00,37.84,37.87,37.84,37.87,20900.0,24.3321,24.3514,24.3321,24.3514,20900.0
2011-02-25 12:50:00,37.86,37.87,37.84,37.84,43000.0,24.3449,24.3514,24.3321,24.3321,43000.0
2011-02-25 12:55:00,37.84,37.84,37.83,37.83,59600.0,24.3321,24.3321,24.3256,24.3256,59600.0
2011-02-25 13:00:00,37.83,37.84,37.81,37.81,69100.0,24.3256,24.3321,24.3128,24.3128,69100.0
2011-02-25 13:05:00,37.81,37.86,37.81,37.86,39100.0,24.3128,24.3449,24.3128,24.3449,39100.0
2011-02-25 13:10:00,37.85,37.88,37.85,37.88,24400.0,24.3385,24.3578,24.3385,24.3578,24400.0
2011-02-25 13:15:00,37.87,37.88,37.86,37.88,57000.0,24.3514,24.3578,24.3449,24.3578,57000.0
2011-02-25 13:20:00,37.88,37.88,37.88,37.88,5300.0,24.3578,24.3578,24.3578,24.3578,5300.0
2011-02-25 13:25:00,37.88,37.9,37.88,37.9,2900.0,24.3578,24.3706,24.3578,24.3706,2900.0
2011-02-25 13:30:00,37.89,37.9,37.88,37.89,70700.0,24.3642,24.3706,24.3578,24.3642,70700.0
2011-02-25 13:35:00,37.87,37.89,37.87,37.87,20000.0,24.3514,24.3642,24.3514,24.3514,20000.0
2011-02-25 13:40:00,37.88,37.9,37.88,37.9,9000.0,24.3578,24.3706,24.3578,24.3706,9000.0
2011-02-25 13:45:00,37.9,37.9,37.87,37.88,17500.0,24.3706,24.3706,24.3514,24.3578,17500.0
2011-02-25 13:50:00,37.87,37.88,37.86,37.86,15400.0,24.3514,24.3578,24.3449,24.3449,15400.0
2011-02-25 13:55:00,37.86,37.86,37.84,37.85,9600.0,24.3449,24.3449,24.3321,24.3385,9600.0
2011-02-25 14:00:00,37.86,37.86,37.84,37.86,21300.0,24.3449,24.3449,24.3321,24.3449,21300.0
2011-02-25 14:05:00,37.87,37.92,37.87,37.92,20500.0,24.3514,24.3835,24.3514,24.3835,20500.0
2011-02-25 14:10:00,37.91,37.92,37.9,37.92,44100.0,24.3771,24.3835,24.3706,24.3835,44100.0
2011-02-25 14:15:00,37.92,37.92,37.9,37.91,26100.0,24.3835,24.3835,24.3706,24.3771,26100.0
2011-02-25 14:20:00,37.9,37.91,37.89,37.89,15200.0,24.3706,24.3771,24.3642,24.3642,15200.0
2011-02-25 14:25:00,37.9,37.91,37.88,37.88,24500.0,24.3706,24.3771,24.3578,24.3578,24500.0
2011-02-25 14:30:00,37.89,37.91,37.89,37.91,13000.0,24.3642,24.3771,24.3642,24.3771,13000.0
2011-02-25 14:35:00,37.9,37.91,37.86,37.86,37000.0,24.3706,24.3771,24.3449,24.3449,37000.0
2011-02-25 14:40:00,37.88,37.88,37.87,37.88,4400.0,24.3578,24.3578,24.3514,24.3578,4400.0
2011-02-25 14:45:00,37.89,37.9,37.88,37.89,46300.0,24.3642,24.3706,24.3578,24.3642,46300.0
2011-02-25 14:50:00,37.89,37.9,37.86,37.88,36200.0,24.3642,24.3706,24.3449,24.3578,36200.0
2011-02-25 14:55:00,37.88,37.9,37.87,37.9,26000.0,24.3578,24.3706,24.3514,24.3706,26000.0
2011-02-25 15:00:00,37.89,37.9,37.87,37.89,38700.0,24.3642,24.3706,24.3514,24.3642,38700.0
2011-02-25 15:05:00,37.89,37.9,37.89,37.9,22100.0,24.3642,24.3706,24.3642,24.3706,22100.0
2011-02-25 15:10:00,37.9,37.91,37.89,37.9,45600.0,24.3706,24.3771,24.3642,24.3706,45600.0
2011-02-25 15:15:00,37.9,37.9,37.89,37.9,24300.0,24.3706,24.3706,24.3642,24.3706,24300.0
2011-02-25 15:20:00,37.9,37.9,37.87,37.87,53500.0,24.3706,24.3706,24.3514,24.3514,53500.0
2011-02-25 15:25:00,37.86,37.9,37.86,37.89,36100.0,24.3449,24.3706,24.3449,24.3642,36100.0
2011-02-25 15:30:00,37.89,37.89,37.86,37.88,52700.0,24.3642,24.3642,24.3449,24.3578,52700.0
2011-02-25 15:35:00,37.86,37.88,37.86,37.88,32700.0,24.3449,24.3578,24.3449,24.3578,32700.0
2011-02-25 15:40:00,37.87,37.88,37.86,37.87,73300.0,24.3514,24.3578,24.3449,24.3514,73300.0
2011-02-25 15:45:00,37.87,37.91,37.87,37.89,66300.0,24.3514,24.3771,24.3514,24.3642,66300.0
2011-02-25 15:50:00,37.89,37.92,37.89,37.92,66000.0,24.3642,24.3835,24.3642,24.3835,66000.0
2011-02-25 15:55:00,37.92,37.92,37.86,37.91,283200.0,24.3835,24.3835,24.3449,24.3771,283200.0
2011-02-28 09:30:00,38.33,38.33,38.26,38.28,86500.0,24.6471,24.6471,24.6021,24.615,86500.0
2011-02-28 09:35:00,38.28,38.35,38.27,38.34,26100.0,24.615,24.66,24.6086,24.6536,26100.0
2011-02-28 09:40:00,38.35,38.37,38.32,38.35,19700.0,24.66,24.6729,24.6407,24.66,19700.0
2011-02-28 09:45:00,38.35,38.36,38.32,38.33,20400.0,24.66,24.6664,24.6407,24.6471,20400.0
2011-02-28 09:50:00,38.33,38.35,38.32,38.35,7300.0,24.6471,24.66,24.6407,24.66,7300.0
2011-02-28 09:55:00,38.35,38.35,38.32,38.32,19500.0,24.66,24.66,24.6407,24.6407,19500.0
2011-02-28 10:00:00,38.31,38.39,38.31,38.38,8400.0,24.6343,24.6857,24.6343,24.6793,8400.0
2011-02-28 10:05:00,38.38,38.38,38.34,38.35,7600.0,24.6793,24.6793,24.6536,24.66,7600.0
2011-02-28 10:10:00,38.35,38.35,38.33,38.34,8500.0,24.66,24.66,24.6471,24.6536,8500.0
2011-02-28 10:15:00,38.34,38.4,38.34,38.39,8800.0,24.6536,24.6922,24.6536,24.6857,8800.0
2011-02-28 10:20:00,38.4,38.4,38.37,38.38,16100.0,24.6922,24.6922,24.6729,24.6793,16100.0
2011-02-28 10:25:00,38.38,38.39,38.37,38.37,6600.0,24.6793,24.6857,24.6729,24.6729,6600.0
2011-02-28 10:30:00,38.36,38.39,38.35,38.37,5300.0,24.6664,24.6857,24.66,24.6729,5300.0
2011-02-28 10:35:00,38.37,38.37,38.33,38.33,8700.0,24.6729,24.6729,24.6471,24.6471,8700.0
2011-02-28 10:40:00,38.32,38.34,38.32,38.32,10400.0,24.6407,24.6536,24.6407,24.6407,10400.0
2011-02-28 10:45:00,38.32,38.32,38.29,38.3,3700.0,24.6407,24.6407,24.6214,24.6279,3700.0
2011-02-28 10:50:00,38.29,38.31,38.29,38.31,6200.0,24.6214,24.6343,24.6214,24.6343,6200.0
2011-02-28 10:55:00,38.32,38.32,38.29,38.29,6400.0,24.6407,24.6407,24.6214,24.6214,6400.0
2011-02-28 11:00:00,38.3,38.33,38.29,38.3,9900.0,24.6279,24.6471,24.6214,24.6279,9900.0
2011-02-28 11:05:00,38.29,38.31,38.28,38.3,18700.0,24.6214,24.6343,24.615,24.6279,18700.0
2011-02-28 11:10:00,38.3,38.31,38.29,38.3,7900.0,24.6279,24.6343,24.6214,24.6279,7900.0
2011-02-28 11:15:00,38.29,38.3,38.25,38.26,13200.0,24.6214,24.6279,24.5957,24.6021,13200.0
2011-02-28 11:20:00,38.27,38.27,38.24,38.24,9000.0,24.6086,24.6086,24.5893,24.5893,9000.0
2011-02-28 11:25:00,38.22,38.24,38.18,38.19,33300.0,24.5764,24.5893,24.5507,24.5571,33300.0
2011-02-28 11:30:00,38.18,38.18,38.13,38.17,53700.0,24.5507,24.5507,24.5185,24.5443,53700.0
2011-02-28 11:35:00,38.16,38.16,38.13,38.15,26900.0,24.5378,24.5378,24.5185,24.5314,26900.0
2011-02-28 11:40:00,38.16,38.18,38.16,38.17,23500.0,24.5378,24.5507,24.5378,24.5443,23500.0
2011-02-28 11:45:00,38.16,38.17,38.16,38.17,16900.0,24.5378,24.5443,24.5378,24.5443,16900.0
2011-02-28 11:50:00,38.19,38.2,38.17,38.18,18100.0,24.5571,24.5636,24.5443,24.5507,18100.0
2011-02-28 11:55:00,38.18,38.19,38.17,38.17,5800.0,24.5507,24.5571,24.5443,24.5443,5800.0
2011-02-28 12:00:00,38.18,38.18,38.16,38.18,3700.0,24.5507,24.5507,24.5378,24.5507,3700.0
2011-02-28 12:05:00,38.19,38.2,38.18,38.19,4700.0,24.5571,24.5636,24.5507,24.5571,4700.0
2011-02-28 12:10:00,38.19,38.21,38.19,38.21,6900.0,24.5571,24.57,24.5571,24.57,6900.0
2011-02-28 12:15:00,38.21,38.23,38.2,38.22,4400.0,24.57,24.5828,24.5636,24.5764,4400.0
2011-02-28 12:20:00,38.22,38.22,38.21,38.21,5700.0,24.5764,24.5764,24.57,24.57,5700.0
2011-02-28 12:25:00,38.21,38.22,38.21,38.22,2400.0,24.57,24.5764,24.57,24.5764,2400.0
2011-02-28 12:30:00,38.21,38.23,38.21,38.23,2200.0,24.57,24.5828,24.57,24.5828,2200.0
2011-02-28 12:35:00,38.24,38.24,38.23,38.23,4400.0,24.5893,24.5893,24.5828,24.5828,4400.0
2011-02-28 12:40:00,38.23,38.23,38.22,38.22,6500.0,24.5828,24.5828,24.5764,24.5764,6500.0
2011-02-28 12:45:00,38.23,38.23,38.2,38.2,12200.0,24.5828,24.5828,24.5636,24.5636,12200.0
2011-02-28 12:50:00,38.19,38.2,38.18,38.18,11200.0,24.5571,24.5636,24.5507,24.5507,11200.0
2011-02-28 12:55:00,38.18,38.18,38.15,38.15,4100.0,24.5507,24.5507,24.5314,24.5314,4100.0
2011-02-28 13:00:00,38.15,38.15,38.12,38.13,5600.0,24.5314,24.5314,24.5121,24.5185,5600.0
2011-02-28 13:05:00,38.12,38.16,38.11,38.16,20100.0,24.5121,24.5378,24.5057,24.5378,20100.0
2011-02-28 13:10:00,38.16,38.17,38.15,38.16,7700.0,24.5378,24.5443,24.5314,24.5378,7700.0
2011-02-28 13:15:00,38.17,38.17,38.15,38.16,12100.0,24.5443,24.5443,24.5314,24.5378,12100.0
2011-02-28 13:20:00,38.15,38.16,38.13,38.14,8600.0,24.5314,24.5378,24.5185,24.525,8600.0
2011-02-28 13:25:00,38.13,38.13,38.08,38.1,2800.0,24.5185,24.5185,24.4864,24.4993,2800.0
2011-02-28 13:30:00,38.1,38.13,38.09,38.13,8000.0,24.4993,24.5185,24.4928,24.5185,8000.0
2011-02-28 13:35:00,38.13,38.14,38.12,38.13,19400.0,24.5185,24.525,24.5121,24.5185,19400.0
2011-02-28 13:40:00,38.13,38.15,38.13,38.13,20800.0,24.5185,24.5314,24.5185,24.5185,20800.0
2011-02-28 13:45:00,38.13,38.14,38.12,38.14,7700.0,24.5185,24.525,24.5121,24.525,7700.0
2011-02-28 13:50:00,38.13,38.15,38.13,38.14,10600.0,24.5185,24.5314,24.5185,24.525,10600.0
2011-02-28 13:55:00,38.15,38.15,38.12,38.13,4000.0,24.5314,24.5314,24.5121,24.5185,4000.0
2011-02-28 14:00:00,38.12,38.12,38.11,38.11,1700.0,24.5121,24.5121,24.5057,24.5057,1700.0
2011-02-28 14:05:00,38.14,38.14,38.13,38.13,16000.0,24.525,24.525,24.5185,24.5185,16000.0
2011-02-28 14:10:00,38.13,38.16,38.13,38.16,13100.0,24.5185,24.5378,24.5185,24.5378,13100.0
2011-02-28 14:15:00,38.16,38.18,38.16,38.18,13800.0,24.5378,24.5507,24.5378,24.5507,13800.0
2011-02-28 14:20:00,38.17,38.17,38.16,38.16,2600.0,24.5443,24.5443,24.5378,24.5378,2600.0
2011-02-28 14:25:00,38.16,38.18,38.16,38.17,3800.0,24.5378,24.5507,24.5378,24.5443,3800.0
2011-02-28 14:30:00,38.18,38.2,38.18,38.2,15400.0,24.5507,24.5636,24.5507,24.5636,15400.0
2011-02-28 14:35:00,38.2,38.21,38.19,38.2,5200.0,24.5636,24.57,24.5571,24.5636,5200.0
2011-02-28 14:40:00,38.21,38.22,38.2,38.21,23200.0,24.57,24.5764,24.5636,24.57,23200.0
2011-02-28 14:45:00,38.21,38.22,38.2,38.2,37600.0,24.57,24.5764,24.5636,24.5636,37600.0
2011-02-28 14:50:00,38.21,38.21,38.19,38.2,44000.0,24.57,24.57,24.5571,24.5636,44000.0
2011-02-28 14:55:00,38.21,38.23,38.2,38.22,7300.0,24.57,24.5828,24.5636,24.5764,7300.0
2011-02-28 15:00:00,38.23,38.23,38.2,38.2,5500.0,24.5828,24.5828,24.5636,24.5636,5500.0
2011-02-28 15:05:00,38.21,38.22,38.18,38.19,29700.0,24.57,24.5764,24.5507,24.5571,29700.0
2011-02-28 15:10:00,38.19,38.2,38.18,38.2,7900.0,24.5571,24.5636,24.5507,24.5636,7900.0
2011-02-28 15:15:00,38.19,38.24,38.19,38.24,27500.0,24.5571,24.5893,24.5571,24.5893,27500.0
2011-02-28 15:20:00,38.24,38.24,38.23,38.24,39300.0,24.5893,24.5893,24.5828,24.5893,39300.0
2011-02-28 15:25:00,38.24,38.25,38.23,38.25,30000.0,24.5893,24.5957,24.5828,24.5957,30000.0
2011-02-28 15:30:00,38.25,38.26,38.24,38.25,11100.0,24.5957,24.6021,24.5893,24.5957,11100.0
2011-02-28 15:35:00,38.26,38.28,38.25,38.28,27000.0,24.6021,24.615,24.5957,24.615,27000.0
2011-02-28 15:40:00,38.27,38.27,38.24,38.24,25400.0,24.6086,24.6086,24.5893,24.5893,25400.0
2011-02-28 15:45:00,38.23,38.23,38.21,38.21,8100.0,24.5828,24.5828,24.57,24.57,8100.0
2011-02-28 15:50:00,38.21,38.25,38.21,38.25,15000.0,24.57,24.5957,24.57,24.5957,15000.0
2011-02-28 15:55:00,38.24,38.27,38.24,38.24,46800.0,24.5893,24.6086,24.5893,24.5893,46800.0
2011-03-01 09:30:00,38.39,38.41,38.37,38.39,63400.0,24.6857,24.6986,24.6729,24.6857,63400.0
2011-03-01 09:35:00,38.38,38.38,38.33,38.35,50400.0,24.6793,24.6793,24.6471,24.66,50400.0
2011-03-01 09:40:00,38.35,38.35,38.27,38.27,25900.0,24.66,24.66,24.6086,24.6086,25900.0
2011-03-01 09:45:00,38.28,38.33,38.26,38.32,14300.0,24.615,24.6471,24.6021,24.6407,14300.0
2011-03-01 09:50:00,38.32,38.34,38.31,38.31,20000.0,24.6407,24.6536,24.6343,24.6343,20000.0
2011-03-01 09:55:00,38.31,38.31,38.25,38.27,28500.0,24.6343,24.6343,24.5957,24.6086,28500.0
2011-03-01 10:00:00,38.27,38.34,38.22,38.25,70800.0,24.6086,24.6536,24.5764,24.5957,70800.0
2011-03-01 10:05:00,38.24,38.24,38.1,38.14,35800.0,24.5893,24.5893,24.4993,24.525,35800.0
2011-03-01 10:10:00,38.1,38.1,38.05,38.08,15400.0,24.4993,24.4993,24.4671,24.4864,15400.0
2011-03-01 10:15:00,38.09,38.1,38.0,38.0,19300.0,24.4928,24.4993,24.4349,24.4349,19300.0
2011-03-01 10:20:00,37.99,38.06,37.99,38.06,18700.0,24.4285,24.4735,24.4285,24.4735,18700.0
2011-03-01 10:25:00,38.03,38.03,37.94,37.95,14500.0,24.4542,24.4542,24.3964,24.4028,14500.0
2011-03-01 10:30:00,37.92,37.99,37.9,37.98,26000.0,24.3835,24.4285,24.3706,24.4221,26000.0
2011-03-01 10:35:00,37.98,38.0,37.94,37.97,10200.0,24.4221,24.4349,24.3964,24.4157,10200.0
2011-03-01 10:40:00,37.98,38.04,37.98,38.02,12000.0,24.4221,24.4607,24.4221,24.4478,12000.0
2011-03-01 10:45:00,38.03,38.07,38.03,38.05,9400.0,24.4542,24.48,24.4542,24.4671,9400.0
2011-03-01 10:50:00,38.05,38.07,38.03,38.06,9400.0,24.4671,24.48,24.4542,24.4735,9400.0
2011-03-01 10:55:00,38.07,38.12,38.05,38.11,20600.0,24.48,24.5121,24.4671,24.5057,20600.0
2011-03-01 11:00:00,38.12,38.16,38.12,38.13,6600.0,24.5121,24.5378,24.5121,24.5185,6600.0
2011-03-01 11:05:00,38.13,38.15,38.11,38.13,7500.0,24.5185,24.5314,24.5057,24.5185,7500.0
2011-03-01 11:10:00,38.13,38.16,38.09,38.1,15100.0,24.5185,24.5378,24.4928,24.4993,15100.0
2011-03-01 11:15:00,38.1,38.14,38.1,38.12,7100.0,24.4993,24.525,24.4993,24.5121,7100.0
2011-03-01 11:20:00,38.13,38.14,38.1,38.1,10100.0,24.5185,24.525,24.4993,24.4993,10100.0
2011-03-01 11:25:00,38.1,38.11,38.02,38.02,14700.0,24.4993,24.5057,24.4478,24.4478,14700.0
2011-03-01 11:30:00,38.02,38.05,38.02,38.05,14700.0,24.4478,24.4671,24.4478,24.4671,14700.0
2011-03-01 11:35:00,38.05,38.09,38.05,38.05,3500.0,24.4671,24.4928,24.4671,24.4671,3500.0
2011-03-01 11:40:00,38.04,38.08,38.03,38.07,4400.0,24.4607,24.4864,24.4542,24.48,4400.0
2011-03-01 11:45:00,38.08,38.09,38.03,38.04,9200.0,24.4864,24.4928,24.4542,24.4607,9200.0
2011-03-01 11:50:00,38.03,38.05,37.99,37.99,15300.0,24.4542,24.4671,24.4285,24.4285,15300.0
2011-03-01 11:55:00,38.01,38.02,37.96,37.98,5800.0,24.4414,24.4478,24.4092,24.4221,5800.0
2011-03-01 12:00:00,37.98,37.98,37.94,37.97,7400.0,24.4221,24.4221,24.3964,24.4157,7400.0
2011-03-01 12:05:00,37.97,37.99,37.95,37.97,19400.0,24.4157,24.4285,24.4028,24.4157,19400.0
2011-03-01 12:10:00,37.97,38.0,37.95,37.95,14500.0,24.4157,24.4349,24.4028,24.4028,14500.0
2011-03-01 12:15:00,37.95,37.96,37.94,37.96,33600.0,24.4028,24.4092,24.3964,24.4092,33600.0
2011-03-01 12:20:00,37.96,37.97,37.94,37.94,13300.0,24.4092,24.4157,24.3964,24.3964,13300.0
2011-03-01 12:25:00,37.92,37.94,37.89,37.91,6900.0,24.3835,24.3964,24.3642,24.3771,6900.0
2011-03-01 12:30:00,37.91,37.96,37.91,37.94,12900.0,24.3771,24.4092,24.3771,24.3964,12900.0
2011-03-01 12:35:00,37.95,37.97,37.95,37.95,7100.0,24.4028,24.4157,24.4028,24.4028,7100.0
2011-03-01 12:40:00,37.96,37.98,37.96,37.98,1400.0,24.4092,24.4221,24.4092,24.4221,1400.0
2011-03-01 12:45:00,37.99,37.99,37.97,37.97,10400.0,24.4285,24.4285,24.4157,24.4157,10400.0
2011-03-01 12:50:00,37.98,37.98,37.94,37.94,9400.0,24.4221,24.4221,24.3964,24.3964,9400.0
2011-03-01 12:55:00,37.94,37.96,37.91,37.93,16400.0,24.3964,24.4092,24.3771,24.3899,16400.0
2011-03-01 13:00:00,37.91,37.92,37.88,37.89,9800.0,24.3771,24.3835,24.3578,24.3642,9800.0
2011-03-01 13:05:00,37.89,37.93,37.89,37.92,11000.0,24.3642,24.3899,24.3642,24.3835,11000.0
2011-03-01 13:10:00,37.92,37.96,37.92,37.95,6700.0,24.3835,24.4092,24.3835,24.4028,6700.0
2011-03-01 13:15:00,37.93,37.95,37.91,37.94,12700.0,24.3899,24.4028,24.3771,24.3964,12700.0
2011-03-01 13:20:00,37.93,37.95,37.89,37.93,32500.0,24.3899,24.4028,24.3642,24.3899,32500.0
2011-03-01 13:25:00,37.93,37.93,37.85,37.9,132000.0,24.3899,24.3899,24.3385,24.3706,132000.0
2011-03-01 13:30:00,37.9,37.92,37.87,37.91,78100.0,24.3706,24.3835,24.3514,24.3771,78100.0
2011-03-01 13:35:00,37.9,37.92,37.88,37.9,26900.0,24.3706,24.3835,24.3578,24.3706,26900.0
2011-03-01 13:40:00,37.89,37.91,37.86,37.86,32900.0,24.3642,24.3771,24.3449,24.3449,32900.0
2011-03-01 13:45:00,37.87,37.9,37.86,37.86,26400.0,24.3514,24.3706,24.3449,24.3449,26400.0
2011-03-01 13:50:00,37.86,37.88,37.84,37.87,11200.0,24.3449,24.3578,24.3321,24.3514,11200.0
2011-03-01 13:55:00,37.87,37.91,37.87,37.89,14700.0,24.3514,24.3771,24.3514,24.3642,14700.0
2011-03-01 14:00:00,37.89,37.89,37.84,37.84,3100.0,24.3642,24.3642,24.3321,24.3321,3100.0
2011-03-01 14:05:00,37.85,37.86,37.81,37.83,19800.0,24.3385,24.3449,24.3128,24.3256,19800.0
2011-03-01 14:10:00,37.83,37.86,37.8,37.83,20800.0,24.3256,24.3449,24.3063,24.3256,20800.0
2011-03-01 14:15:00,37.83,37.85,37.82,37.83,40100.0,24.3256,24.3385,24.3192,24.3256,40100.0
2011-03-01 14:20:00,37.82,37.84,37.79,37.8,17000.0,24.3192,24.3321,24.2999,24.3063,17000.0
2011-03-01 14:25:00,37.8,37.8,37.75,37.75,14200.0,24.3063,24.3063,24.2742,24.2742,14200.0
2011-03-01 14:30:00,37.76,37.79,37.74,37.75,24000.0,24.2806,24.2999,24.2678,24.2742,24000.0
2011-03-01 14:35:00,37.75,37.78,37.73,37.75,26400.0,24.2742,24.2935,24.2613,24.2742,26400.0
2011-03-01 14:40:00,37.73,37.76,37.73,37.74,112500.0,24.2613,24.2806,24.2613,24.2678,112500.0
2011-03-01 14:45:00,37.74,37.74,37.72,37.74,33000.0,24.2678,24.2678,24.2549,24.2678,33000.0
2011-03-01 14:50:00,37.75,37.79,37.74,37.77,11700.0,24.2742,24.2999,24.2678,24.2871,11700.0
2011-03-01 14:55:00,37.77,37.79,37.73,37.73,6500.0,24.2871,24.2999,24.2613,24.2613,6500.0
2011-03-01 15:00:00,37.73,37.77,37.73,37.75,6600.0,24.2613,24.2871,24.2613,24.2742,6600.0
2011-03-01 15:05:00,37.74,37.76,37.69,37.69,11700.0,24.2678,24.2806,24.2356,24.2356,11700.0
2011-03-01 15:10:00,37.69,37.72,37.68,37.71,38500.0,24.2356,24.2549,24.2292,24.2485,38500.0
2011-03-01 15:15:00,37.72,37.79,37.72,37.79,30900.0,24.2549,24.2999,24.2549,24.2999,30900.0
2011-03-01 15:20:00,37.79,37.79,37.76,37.78,13700.0,24.2999,24.2999,24.2806,24.2935,13700.0
2011-03-01 15:25:00,37.78,37.78,37.75,37.75,12500.0,24.2935,24.2935,24.2742,24.2742,12500.0
2011-03-01 15:30:00,37.75,37.79,37.75,37.79,13400.0,24.2742,24.2999,24.2742,24.2999,13400.0
2011-03-01 15:35:00,37.79,37.8,37.76,37.76,23400.0,24.2999,24.3063,24.2806,24.2806,23400.0
2011-03-01 15:40:00,37.77,37.79,37.76,37.78,42300.0,24.2871,24.2999,24.2806,24.2935,42300.0
2011-03-01 15:45:00,37.78,37.79,37.71,37.73,11200.0,24.2935,24.2999,24.2485,24.2613,11200.0
2011-03-01 15:50:00,37.74,37.75,37.71,37.72,7900.0,24.2678,24.2742,24.2485,24.2549,7900.0
2011-03-01 15:55:00,37.72,37.76,37.71,37.71,99000.0,24.2549,24.2806,24.2485,24.2485,99000.0
2011-03-02 09:30:00,37.79,37.89,37.79,37.83,34700.0,24.2999,24.3642,24.2999,24.3256,34700.0
2011-03-02 09:35:00,37.82,37.89,37.82,37.87,12000.0,24.3192,24.3642,24.3192,24.3514,12000.0
2011-03-02 09:40:00,37.89,37.94,37.88,37.89,33000.0,24.3642,24.3964,24.3578,24.3642,33000.0
2011-03-02 09:45:00,37.88,37.94,37.85,37.92,16300.0,24.3578,24.3964,24.3385,24.3835,16300.0
2011-03-02 09:50:00,37.9,37.97,37.9,37.94,8800.0,24.3706,24.4157,24.3706,24.3964,8800.0
2011-03-02 09:55:00,37.96,37.97,37.94,37.97,4200.0,24.4092,24.4157,24.3964,24.4157,4200.0
2011-03-02 10:00:00,37.97,38.01,37.97,38.0,9900.0,24.4157,24.4414,24.4157,24.4349,9900.0
2011-03-02 10:05:00,38.01,38.05,37.96,37.97,18100.0,24.4414,24.4671,24.4092,24.4157,18100.0
2011-03-02 10:10:00,37.97,37.97,37.94,37.95,6700.0,24.4157,24.4157,24.3964,24.4028,6700.0
2011-03-02 10:15:00,37.95,38.0,37.94,37.99,31400.0,24.4028,24.4349,24.3964,24.4285,31400.0
2011-03-02 10:20:00,37.99,38.0,37.96,37.96,10800.0,24.4285,24.4349,24.4092,24.4092,10800.0
2011-03-02 10:25:00,37.96,37.96,37.94,37.94,9900.0,24.4092,24.4092,24.3964,24.3964,9900.0
2011-03-02 10:30:00,37.92,37.99,37.92,37.98,11400.0,24.3835,24.4285,24.3835,24.4221,11400.0
2011-03-02 10:35:00,37.98,38.08,37.98,38.07,16400.0,24.4221,24.4864,24.4221,24.48,16400.0
2011-03-02 10:40:00,38.07,38.08,38.03,38.05,17200.0,24.48,24.4864,24.4542,24.4671,17200.0
2011-03-02 10:45:00,38.04,38.09,38.04,38.06,5500.0,24.4607,24.4928,24.4607,24.4735,5500.0
2011-03-02 10:50:00,38.07,38.08,38.04,38.04,13300.0,24.48,24.4864,24.4607,24.4607,13300.0
2011-03-02 10:55:00,38.05,38.07,38.03,38.04,14000.0,24.4671,24.48,24.4542,24.4607,14000.0
2011-03-02 11:00:00,38.03,38.08,38.03,38.07,14700.0,24.4542,24.4864,24.4542,24.48,14700.0
2011-03-02 11:05:00,38.07,38.07,38.02,38.03,35700.0,24.48,24.48,24.4478,24.4542,35700.0
2011-03-02 11:10:00,38.03,38.04,38.01,38.02,11100.0,24.4542,24.4607,24.4414,24.4478,11100.0
2011-03-02 11:15:00,38.02,38.03,38.0,38.01,21000.0,24.4478,24.4542,24.4349,24.4414,21000.0
2011-03-02 11:20:00,38.01,38.03,37.99,38.02,8100.0,24.4414,24.4542,24.4285,24.4478,8100.0
2011-03-02 11:25:00,38.01,38.02,37.95,37.95,26300.0,24.4414,24.4478,24.4028,24.4028,26300.0
2011-03-02 11:30:00,37.95,37.97,37.94,37.94,9800.0,24.4028,24.4157,24.3964,24.3964,9800.0
2011-03-02 11:35:00,37.94,37.95,37.87,37.88,22000.0,24.3964,24.4028,24.3514,24.3578,22000.0
2011-03-02 11:40:00,37.88,37.91,37.84,37.84,17500.0,24.3578,24.3771,24.3321,24.3321,17500.0
2011-03-02 11:45:00,37.84,37.85,37.81,37.82,11100.0,24.3321,24.3385,24.3128,24.3192,11100.0
2011-03-02 11:50:00,37.83,37.87,37.83,37.86,11900.0,24.3256,24.3514,24.3256,24.3449,11900.0
2011-03-02 11:55:00,37.85,37.85,37.77,37.78,18000.0,24.3385,24.3385,24.2871,24.2935,18000.0
2011-03-02 12:00:00,37.78,37.8,37.74,37.8,13600.0,24.2935,24.3063,24.2678,24.3063,13600.0
2011-03-02 12:05:00,37.8,37.82,37.77,37.82,3200.0,24.3063,24.3192,24.2871,24.3192,3200.0
2011-03-02 12:10:00,37.83,37.84,37.8,37.82,12600.0,24.3256,24.3321,24.3063,24.3192,12600.0
2011-03-02 12:15:00,37.81,37.84,37.79,37.84,11800.0,24.3128,24.3321,24.2999,24.3321,11800.0
2011-03-02 12:20:00,37.84,37.87,37.84,37.85,9000.0,24.3321,24.3514,24.3321,24.3385,9000.0
2011-03-02 12:25:00,37.87,37.89,37.86,37.86,8600.0,24.3514,24.3642,24.3449,24.3449,8600.0
2011-03-02 12:30:00,37.86,37.9,37.86,37.88,4300.0,24.3449,24.3706,24.3449,24.3578,4300.0
2011-03-02 12:35:00,37.88,37.93,37.88,37.93,4900.0,24.3578,24.3899,24.3578,24.3899,4900.0
2011-03-02 12:40:00,37.93,37.93,37.92,37.93,900.0,24.3899,24.3899,24.3835,24.3899,900.0
2011-03-02 12:45:00,37.91,37.95,37.91,37.95,2600.0,24.3771,24.4028,24.3771,24.4028,2600.0
2011-03-02 12:50:00,37.94,37.95,37.92,37.93,13400.0,24.3964,24.4028,24.3835,24.3899,13400.0
2011-03-02 12:55:00,37.9,37.92,37.9,37.91,3700.0,24.3706,24.3835,24.3706,24.3771,3700.0
2011-03-02 13:00:00,37.91,37.95,37.91,37.93,3300.0,24.3771,24.4028,24.3771,24.3899,3300.0
2011-03-02 13:05:00,37.93,37.97,37.92,37.92,10600.0,24.3899,24.4157,24.3835,24.3835,10600.0
2011-03-02 13:10:00,37.92,37.92,37.88,37.91,12300.0,24.3835,24.3835,24.3578,24.3771,12300.0
2011-03-02 13:15:00,37.91,37.93,37.9,37.9,6100.0,24.3771,24.3899,24.3706,24.3706,6100.0
2011-03-02 13:20:00,37.91,37.94,37.91,37.94,25700.0,24.3771,24.3964,24.3771,24.3964,25700.0
2011-03-02 13:25:00,37.93,37.94,37.9,37.9,6200.0,24.3899,24.3964,24.3706,24.3706,6200.0
2011-03-02 13:30:00,37.9,37.92,37.89,37.89,9100.0,24.3706,24.3835,24.3642,24.3642,9100.0
2011-03-02 13:35:00,37.89,37.9,37.87,37.88,4400.0,24.3642,24.3706,24.3514,24.3578,4400.0
2011-03-02 13:40:00,37.87,37.87,37.84,37.84,8100.0,24.3514,24.3514,24.3321,24.3321,8100.0
2011-03-02 13:45:00,37.84,37.85,37.83,37.85,5000.0,24.3321,24.3385,24.3256,24.3385,5000.0
2011-03-02 13:50:00,37.86,37.89,37.86,37.86,1600.0,24.3449,24.3642,24.3449,24.3449,1600.0
2011-03-02 13:55:00,37.86,37.86,37.82,37.85,7600.0,24.3449,24.3449,24.3192,24.3385,7600.0
2011-03-02 14:00:00,37.86,37.86,37.8,37.8,2600.0,24.3449,24.3449,24.3063,24.3063,2600.0
2011-03-02 14:05:00,37.8,37.87,37.8,37.85,7000.0,24.3063,24.3514,24.3063,24.3385,7000.0
2011-03-02 14:10:00,37.89,37.91,37.88,37.89,5000.0,24.3642,24.3771,24.3578,24.3642,5000.0
2011-03-02 14:15:00,37.88,37.91,37.86,37.87,11000.0,24.3578,24.3771,24.3449,24.3514,11000.0
2011-03-02 14:20:00,37.88,37.9,37.84,37.86,32800.0,24.3578,24.3706,24.3321,24.3449,32800.0
2011-03-02 14:25:00,37.86,37.88,37.82,37.85,23100.0,24.3449,24.3578,24.3192,24.3385,23100.0
2011-03-02 14:30:00,37.85,37.88,37.84,37.87,24200.0,24.3385,24.3578,24.3321,24.3514,24200.0
2011-03-02 14:35:00,37.87,37.93,37.87,37.9,9100.0,24.3514,24.3899,24.3514,24.3706,9100.0
2011-03-02 14:40:00,37.91,37.95,37.91,37.95,4300.0,24.3771,24.4028,24.3771,24.4028,4300.0
2011-03-02 14:45:00,37.95,37.96,37.93,37.94,25000.0,24.4028,24.4092,24.3899,24.3964,25000.0
2011-03-02 14:50:00,37.92,37.97,37.92,37.95,13200.0,24.3835,24.4157,24.3835,24.4028,13200.0
2011-03-02 14:55:00,37.95,37.96,37.93,37.94,13900.0,24.4028,24.4092,24.3899,24.3964,13900.0
2011-03-02 15:00:00,37.96,37.97,37.94,37.97,4900.0,24.4092,24.4157,24.3964,24.4157,4900.0
2011-03-02 15:05:00,37.98,38.0,37.97,38.0,19700.0,24.4221,24.4349,24.4157,24.4349,19700.0
2011-03-02 15:10:00,37.99,38.0,37.96,37.96,68100.0,24.4285,24.4349,24.4092,24.4092,68100.0
2011-03-02 15:15:00,37.97,37.97,37.94,37.96,14700.0,24.4157,24.4157,24.3964,24.4092,14700.0
2011-03-02 15:20:00,37.95,37.97,37.94,37.95,30200.0,24.4028,24.4157,24.3964,24.4028,30200.0
2011-03-02 15:25:00,37.95,37.96,37.94,37.94,6600.0,24.4028,24.4092,24.3964,24.3964,6600.0
2011-03-02 15:30:00,37.93,37.94,37.92,37.92,12200.0,24.3899,24.3964,24.3835,24.3835,12200.0
2011-03-02 15:35:00,37.92,37.92,37.9,37.92,7900.0,24.3835,24.3835,24.3706,24.3835,7900.0
2011-03-02 15:40:00,37.92,37.93,37.9,37.91,12600.0,24.3835,24.3899,24.3706,24.3771,12600.0
2011-03-02 15:45:00,37.92,37.92,37.89,37.9,19400.0,24.3835,24.3835,24.3642,24.3706,19400.0
2011-03-02 15:50:00,37.91,37.91,37.87,37.87,32500.0,24.3771,24.3771,24.3514,24.3514,32500.0
2011-03-02 15:55:00,37.87,37.9,37.85,37.9,25100.0,24.3514,24.3706,24.3385,24.3706,25100.0
2011-03-03 09:30:00,38.21,38.3,38.21,38.27,35400.0,24.57,24.6279,24.57,24.6086,35400.0
2011-03-03 09:35:00,38.27,38.29,38.24,38.25,52400.0,24.6086,24.6214,24.5893,24.5957,52400.0
2011-03-03 09:40:00,38.25,38.32,38.25,38.32,46100.0,24.5957,24.6407,24.5957,24.6407,46100.0
2011-03-03 09:45:00,38.32,38.33,38.27,38.27,8600.0,24.6407,24.6471,24.6086,24.6086,8600.0
2011-03-03 09:50:00,38.27,38.27,38.26,38.26,3700.0,24.6086,24.6086,24.6021,24.6021,3700.0
2011-03-03 09:55:00,38.25,38.25,38.23,38.24,12200.0,24.5957,24.5957,24.5828,24.5893,12200.0
2011-03-03 10:00:00,38.23,38.25,38.18,38.2,19100.0,24.5828,24.5957,24.5507,24.5636,19100.0
2011-03-03 10:05:00,38.19,38.19,38.14,38.16,14800.0,24.5571,24.5571,24.525,24.5378,14800.0
2011-03-03 10:10:00,38.17,38.22,38.17,38.21,40500.0,24.5443,24.5764,24.5443,24.57,40500.0
2011-03-03 10:15:00,38.22,38.24,38.17,38.19,14400.0,24.5764,24.5893,24.5443,24.5571,14400.0
2011-03-03 10:20:00,38.17,38.18,38.13,38.16,8200.0,24.5443,24.5507,24.5185,24.5378,8200.0
2011-03-03 10:25:00,38.16,38.18,38.12,38.12,14000.0,24.5378,24.5507,24.5121,24.5121,14000.0
2011-03-03 10:30:00,38.12,38.12,38.06,38.1,23600.0,24.5121,24.5121,24.4735,24.4993,23600.0
2011-03-03 10:35:00,38.1,38.13,38.09,38.12,10200.0,24.4993,24.5185,24.4928,24.5121,10200.0
2011-03-03 10:40:00,38.11,38.17,38.11,38.16,20800.0,24.5057,24.5443,24.5057,24.5378,20800.0
2011-03-03 10:45:00,38.15,38.21,38.14,38.15,7600.0,24.5314,24.57,24.525,24.5314,7600.0
2011-03-03 10:50:00,38.15,38.17,38.14,38.14,11300.0,24.5314,24.5443,24.525,24.525,11300.0
2011-03-03 10:55:00,38.14,38.15,38.12,38.15,11500.0,24.525,24.5314,24.5121,24.5314,11500.0
2011-03-03 11:00:00,38.15,38.19,38.15,38.17,24300.0,24.5314,24.5571,24.5314,24.5443,24300.0
2011-03-03 11:05:00,38.18,38.18,38.15,38.17,13900.0,24.5507,24.5507,24.5314,24.5443,13900.0
2011-03-03 11:10:00,38.18,38.2,38.14,38.15,6000.0,24.5507,24.5636,24.525,24.5314,6000.0
2011-03-03 11:15:00,38.16,38.19,38.16,38.18,14100.0,24.5378,24.5571,24.5378,24.5507,14100.0
2011-03-03 11:20:00,38.17,38.17,38.15,38.15,11400.0,24.5443,24.5443,24.5314,24.5314,11400.0
2011-03-03 11:25:00,38.15,38.15,38.13,38.14,36800.0,24.5314,24.5314,24.5185,24.525,36800.0
2011-03-03 11:30:00,38.14,38.17,38.14,38.16,6800.0,24.525,24.5443,24.525,24.5378,6800.0
2011-03-03 11:35:00,38.16,38.16,38.13,38.13,5100.0,24.5378,24.5378,24.5185,24.5185,5100.0
2011-03-03 11:40:00,38.14,38.19,38.14,38.18,7100.0,24.525,24.5571,24.525,24.5507,7100.0
2011-03-03 11:45:00,38.18,38.21,38.18,38.2,546800.0,24.5507,24.57,24.5507,24.5636,546800.0
2011-03-03 11:50:00,38.2,38.23,38.19,38.22,14300.0,24.5636,24.5828,24.5571,24.5764,14300.0
2011-03-03 11:55:00,38.23,38.25,38.23,38.25,6100.0,24.5828,24.5957,24.5828,24.5957,6100.0
2011-03-03 12:00:00,38.25,38.26,38.23,38.25,79100.0,24.5957,24.6021,24.5828,24.5957,79100.0
2011-03-03 12:05:00,38.24,38.24,38.22,38.22,11300.0,24.5893,24.5893,24.5764,24.5764,11300.0
2011-03-03 12:10:00,38.23,38.23,38.21,38.22,9600.0,24.5828,24.5828,24.57,24.5764,9600.0
2011-03-03 12:15:00,38.23,38.24,38.22,38.22,27700.0,24.5828,24.5893,24.5764,24.5764,27700.0
2011-03-03 12:20:00,38.23,38.24,38.22,38.24,10300.0,24.5828,24.5893,24.5764,24.5893,10300.0
2011-03-03 12:25:00,38.24,38.24,38.22,38.22,25600.0,24.5893,24.5893,24.5764,24.5764,25600.0
2011-03-03 12:30:00,38.22,38.22,38.22,38.22,3500.0,24.5764,24.5764,24.5764,24.5764,3500.0
2011-03-03 12:35:00,38.22,38.24,38.21,38.24,1600.0,24.5764,24.5893,24.57,24.5893,1600.0
2011-03-03 12:40:00,38.23,38.24,38.22,38.23,20200.0,24.5828,24.5893,24.5764,24.5828,20200.0
2011-03-03 12:45:00,38.22,38.27,38.21,38.27,20900.0,24.5764,24.6086,24.57,24.6086,20900.0
2011-03-03 12:50:00,38.27,38.31,38.27,38.31,7500.0,24.6086,24.6343,24.6086,24.6343,7500.0
2011-03-03 12:55:00,38.32,38.32,38.29,38.31,14500.0,24.6407,24.6407,24.6214,24.6343,14500.0
2011-03-03 13:00:00,38.3,38.32,38.3,38.31,3800.0,24.6279,24.6407,24.6279,24.6343,3800.0
2011-03-03 13:05:00,38.31,38.31,38.3,38.3,8500.0,24.6343,24.6343,24.6279,24.6279,8500.0
2011-03-03 13:10:00,38.3,38.31,38.3,38.3,2400.0,24.6279,24.6343,24.6279,24.6279,2400.0
2011-03-03 13:15:00,38.29,38.32,38.29,38.31,8200.0,24.6214,24.6407,24.6214,24.6343,8200.0
2011-03-03 13:20:00,38.31,38.32,38.3,38.32,2000.0,24.6343,24.6407,24.6279,24.6407,2000.0
2011-03-03 13:25:00,38.32,38.33,38.3,38.3,5400.0,24.6407,24.6471,24.6279,24.6279,5400.0
2011-03-03 13:30:00,38.3,38.3,38.28,38.3,6900.0,24.6279,24.6279,24.615,24.6279,6900.0
2011-03-03 13:35:00,38.3,38.31,38.28,38.29,20000.0,24.6279,24.6343,24.615,24.6214,20000.0
2011-03-03 13:40:00,38.29,38.3,38.28,38.29,7000.0,24.6214,24.6279,24.615,24.6214,7000.0
2011-03-03 13:45:00,38.29,38.31,38.29,38.3,2900.0,24.6214,24.6343,24.6214,24.6279,2900.0
2011-03-03 13:50:00,38.3,38.33,38.3,38.33,3300.0,24.6279,24.6471,24.6279,24.6471,3300.0
2011-03-03 13:55:00,38.32,38.33,38.31,38.33,6600.0,24.6407,24.6471,24.6343,24.6471,6600.0
2011-03-03 14:00:00,38.33,38.36,38.33,38.35,30400.0,24.6471,24.6664,24.6471,24.66,30400.0
2011-03-03 14:05:00,38.35,38.35,38.33,38.33,4000.0,24.66,24.66,24.6471,24.6471,4000.0
2011-03-03 14:10:00,38.33,38.37,38.33,38.36,6500.0,24.6471,24.6729,24.6471,24.6664,6500.0
2011-03-03 14:15:00,38.37,38.39,38.37,38.37,28000.0,24.6729,24.6857,24.6729,24.6729,28000.0
2011-03-03 14:20:00,38.37,38.37,38.35,38.35,7300.0,24.6729,24.6729,24.66,24.66,7300.0
2011-03-03 14:25:00,38.35,38.35,38.34,38.35,7700.0,24.66,24.66,24.6536,24.66,7700.0
2011-03-03 14:30:00,38.35,38.36,38.34,38.36,8100.0,24.66,24.6664,24.6536,24.6664,8100.0
2011-03-03 14:35:00,38.36,38.38,38.36,38.38,35100.0,24.6664,24.6793,24.6664,24.6793,35100.0
2011-03-03 14:40:00,38.37,38.38,38.36,38.38,5900.0,24.6729,24.6793,24.6664,24.6793,5900.0
2011-03-03 14:45:00,38.38,38.39,38.36,38.36,13500.0,24.6793,24.6857,24.6664,24.6664,13500.0
2011-03-03 14:50:00,38.37,38.4,38.37,38.39,15700.0,24.6729,24.6922,24.6729,24.6857,15700.0
2011-03-03 14:55:00,38.39,38.41,38.39,38.41,16300.0,24.6857,24.6986,24.6857,24.6986,16300.0
2011-03-03 15:00:00,38.4,38.41,38.39,38.4,5500.0,24.6922,24.6986,24.6857,24.6922,5500.0
2011-03-03 15:05:00,38.4,38.42,38.4,38.4,7100.0,24.6922,24.705,24.6922,24.6922,7100.0
2011-03-03 15:10:00,38.4,38.4,38.37,38.38,31700.0,24.6922,24.6922,24.6729,24.6793,31700.0
2011-03-03 15:15:00,38.37,38.4,38.37,38.4,13800.0,24.6729,24.6922,24.6729,24.6922,13800.0
2011-03-03 15:20:00,38.4,38.41,38.4,38.4,16000.0,24.6922,24.6986,24.6922,24.6922,16000.0
2011-03-03 15:25:00,38.39,38.39,38.38,38.39,6300.0,24.6857,24.6857,24.6793,24.6857,6300.0
2011-03-03 15:30:00,38.39,38.39,38.36,38.37,10000.0,24.6857,24.6857,24.6664,24.6729,10000.0
2011-03-03 15:35:00,38.38,38.38,38.36,38.37,15300.0,24.6793,24.6793,24.6664,24.6729,15300.0
2011-03-03 15:40:00,38.39,38.41,38.39,38.39,42500.0,24.6857,24.6986,24.6857,24.6857,42500.0
2011-03-03 15:45:00,38.39,38.4,38.39,38.4,11300.0,24.6857,24.6922,24.6857,24.6922,11300.0
2011-03-03 15:50:00,38.39,38.42,38.39,38.41,29800.0,24.6857,24.705,24.6857,24.6986,29800.0
2011-03-03 15:55:00,38.41,38.43,38.38,38.42,187900.0,24.6986,24.7114,24.6793,24.705,187900.0
2011-03-04 09:30:00,38.3,38.34,38.26,38.29,100700.0,24.6279,24.6536,24.6021,24.6214,100700.0
2011-03-04 09:35:00,38.29,38.3,38.21,38.27,74900.0,24.6214,24.6279,24.57,24.6086,74900.0
2011-03-04 09:40:00,38.28,38.3,38.22,38.22,20200.0,24.615,24.6279,24.5764,24.5764,20200.0
2011-03-04 09:45:00,38.22,38.3,38.22,38.29,38900.0,24.5764,24.6279,24.5764,24.6214,38900.0
2011-03-04 09:50:00,38.27,38.27,38.22,38.24,19700.0,24.6086,24.6086,24.5764,24.5893,19700.0
2011-03-04 09:55:00,38.27,38.28,38.23,38.25,17800.0,24.6086,24.615,24.5828,24.5957,17800.0
2011-03-04 10:00:00,38.25,38.28,38.21,38.21,29600.0,24.5957,24.615,24.57,24.57,29600.0
2011-03-04 10:05:00,38.21,38.23,38.13,38.13,46400.0,24.57,24.5828,24.5185,24.5185,46400.0
2011-03-04 10:10:00,38.11,38.13,38.04,38.08,17600.0,24.5057,24.5185,24.4607,24.4864,17600.0
2011-03-04 10:15:00,38.08,38.11,38.07,38.08,14600.0,24.4864,24.5057,24.48,24.4864,14600.0
2011-03-04 10:20:00,38.08,38.08,38.02,38.03,10200.0,24.4864,24.4864,24.4478,24.4542,10200.0
2011-03-04 10:25:00,38.02,38.05,37.98,38.04,15000.0,24.4478,24.4671,24.4221,24.4607,15000.0
2011-03-04 10:30:00,38.04,38.08,38.02,38.08,13400.0,24.4607,24.4864,24.4478,24.4864,13400.0
2011-03-04 10:35:00,38.09,38.1,38.06,38.08,8900.0,24.4928,24.4993,24.4735,24.4864,8900.0
2011-03-04 10:40:00,38.09,38.09,38.05,38.05,21000.0,24.4928,24.4928,24.4671,24.4671,21000.0
2011-03-04 10:45:00,38.05,38.07,38.03,38.05,19500.0,24.4671,24.48,24.4542,24.4671,19500.0
2011-03-04 10:50:00,38.06,38.09,38.05,38.07,31900.0,24.4735,24.4928,24.4671,24.48,31900.0
2011-03-04 10:55:00,38.07,38.1,38.06,38.09,9700.0,24.48,24.4993,24.4735,24.4928,9700.0
2011-03-04 11:00:00,38.08,38.1,38.06,38.08,10900.0,24.4864,24.4993,24.4735,24.4864,10900.0
2011-03-04 11:05:00,38.08,38.09,38.01,38.02,10700.0,24.4864,24.4928,24.4414,24.4478,10700.0
2011-03-04 11:10:00,38.02,38.02,37.97,38.0,24800.0,24.4478,24.4478,24.4157,24.4349,24800.0
2011-03-04 11:15:00,37.99,38.03,37.98,38.01,9900.0,24.4285,24.4542,24.4221,24.4414,9900.0
2011-03-04 11:20:00,38.0,38.01,37.99,37.99,7300.0,24.4349,24.4414,24.4285,24.4285,7300.0
2011-03-04 11:25:00,38.0,38.02,37.99,38.0,5800.0,24.4349,24.4478,24.4285,24.4349,5800.0
2011-03-04 11:30:00,38.0,38.05,37.97,38.03,19700.0,24.4349,24.4671,24.4157,24.4542,19700.0
2011-03-04 11:35:00,38.03,38.05,38.01,38.03,10900.0,24.4542,24.4671,24.4414,24.4542,10900.0
2011-03-04 11:40:00,38.03,38.06,38.03,38.03,5600.0,24.4542,24.4735,24.4542,24.4542,5600.0
2011-03-04 11:45:00,38.03,38.04,38.0,38.0,6600.0,24.4542,24.4607,24.4349,24.4349,6600.0
2011-03-04 11:50:00,38.0,38.02,37.99,38.0,2600.0,24.4349,24.4478,24.4285,24.4349,2600.0
2011-03-04 11:55:00,38.0,38.0,37.9,37.9,27800.0,24.4349,24.4349,24.3706,24.3706,27800.0
2011-03-04 12:00:00,37.91,37.92,37.88,37.9,11100.0,24.3771,24.3835,24.3578,24.3706,11100.0
2011-03-04 12:05:00,37.9,37.91,37.88,37.89,40800.0,24.3706,24.3771,24.3578,24.3642,40800.0
2011-03-04 12:10:00,37.9,37.9,37.82,37.82,18500.0,24.3706,24.3706,24.3192,24.3192,18500.0
2011-03-04 12:15:00,37.83,37.85,37.83,37.85,36800.0,24.3256,24.3385,24.3256,24.3385,36800.0
2011-03-04 12:20:00,37.84,37.85,37.8,37.82,13400.0,24.3321,24.3385,24.3063,24.3192,13400.0
2011-03-04 12:25:00,37.82,37.84,37.81,37.83,5200.0,24.3192,24.3321,24.3128,24.3256,5200.0
2011-03-04 12:30:00,37.83,37.85,37.79,37.81,299100.0,24.3256,24.3385,24.2999,24.3128,299100.0
2011-03-04 12:35:00,37.81,37.83,37.79,37.83,7000.0,24.3128,24.3256,24.2999,24.3256,7000.0
2011-03-04 12:40:00,37.83,37.85,37.82,37.84,8300.0,24.3256,24.3385,24.3192,24.3321,8300.0
2011-03-04 12:45:00,37.85,37.87,37.85,37.87,16700.0,24.3385,24.3514,24.3385,24.3514,16700.0
2011-03-04 12:50:00,37.87,37.87,37.85,37.87,21400.0,24.3514,24.3514,24.3385,24.3514,21400.0
2011-03-04 12:55:00,37.86,37.86,37.84,37.86,12200.0,24.3449,24.3449,24.3321,24.3449,12200.0
2011-03-04 13:00:00,37.87,37.9,37.86,37.86,27200.0,24.3514,24.3706,24.3449,24.3449,27200.0
2011-03-04 13:05:00,37.87,37.91,37.87,37.9,21200.0,24.3514,24.3771,24.3514,24.3706,21200.0
2011-03-04 13:10:00,37.91,37.91,37.86,37.86,53100.0,24.3771,24.3771,24.3449,24.3449,53100.0
2011-03-04 13:15:00,37.86,37.87,37.85,37.87,9600.0,24.3449,24.3514,24.3385,24.3514,9600.0
2011-03-04 13:20:00,37.88,37.9,37.88,37.9,20900.0,24.3578,24.3706,24.3578,24.3706,20900.0
2011-03-04 13:25:00,37.9,37.9,37.85,37.88,16300.0,24.3706,24.3706,24.3385,24.3578,16300.0
2011-03-04 13:30:00,37.88,37.9,37.88,37.9,8000.0,24.3578,24.3706,24.3578,24.3706,8000.0
2011-03-04 13:35:00,37.9,37.93,37.9,37.92,11600.0,24.3706,24.3899,24.3706,24.3835,11600.0
2011-03-04 13:40:00,37.93,37.94,37.89,37.89,19700.0,24.3899,24.3964,24.3642,24.3642,19700.0
2011-03-04 13:45:00,37.88,37.89,37.86,37.86,21600.0,24.3578,24.3642,24.3449,24.3449,21600.0
2011-03-04 13:50:00,37.88,37.89,37.85,37.85,2400.0,24.3578,24.3642,24.3385,24.3385,2400.0
2011-03-04 13:55:00,37.85,37.9,37.84,37.88,19700.0,24.3385,24.3706,24.3321,24.3578,19700.0
2011-03-04 14:00:00,37.87,37.88,37.86,37.87,5700.0,24.3514,24.3578,24.3449,24.3514,5700.0
2011-03-04 14:05:00,37.87,37.88,37.85,37.85,9300.0,24.3514,24.3578,24.3385,24.3385,9300.0
2011-03-04 14:10:00,37.84,37.88,37.84,37.87,5000.0,24.3321,24.3578,24.3321,24.3514,5000.0
2011-03-04 14:15:00,37.87,37.88,37.85,37.88,23500.0,24.3514,24.3578,24.3385,24.3578,23500.0
2011-03-04 14:20:00,37.87,37.9,37.86,37.88,19100.0,24.3514,24.3706,24.3449,24.3578,19100.0
2011-03-04 14:25:00,37.88,37.9,37.88,37.9,10700.0,24.3578,24.3706,24.3578,24.3706,10700.0
2011-03-04 14:30:00,37.89,37.91,37.89,37.9,4700.0,24.3642,24.3771,24.3642,24.3706,4700.0
2011-03-04 14:35:00,37.89,37.9,37.87,37.88,14500.0,24.3642,24.3706,24.3514,24.3578,14500.0
2011-03-04 14:40:00,37.89,37.9,37.88,37.9,15200.0,24.3642,24.3706,24.3578,24.3706,15200.0
2011-03-04 14:45:00,37.9,37.9,37.87,37.88,5900.0,24.3706,24.3706,24.3514,24.3578,5900.0
2011-03-04 14:50:00,37.88,37.9,37.88,37.9,19800.0,24.3578,24.3706,24.3578,24.3706,19800.0
2011-03-04 14:55:00,37.9,37.93,37.89,37.93,13400.0,24.3706,24.3899,24.3642,24.3899,13400.0
2011-03-04 15:00:00,37.94,37.98,37.94,37.97,30800.0,24.3964,24.4221,24.3964,24.4157,30800.0
2011-03-04 15:05:00,37.96,37.97,37.94,37.95,17100.0,24.4092,24.4157,24.3964,24.4028,17100.0
2011-03-04 15:10:00,37.95,37.96,37.94,37.94,17800.0,24.4028,24.4092,24.3964,24.3964,17800.0
2011-03-04 15:15:00,37.93,37.94,37.92,37.94,14400.0,24.3899,24.3964,24.3835,24.3964,14400.0
2011-03-04 15:20:00,37.93,37.94,37.88,37.89,43700.0,24.3899,24.3964,24.3578,24.3642,43700.0
2011-03-04 15:25:00,37.88,37.9,37.86,37.87,13900.0,24.3578,24.3706,24.3449,24.3514,13900.0
2011-03-04 15:30:00,37.88,37.89,37.86,37.87,10800.0,24.3578,24.3642,24.3449,24.3514,10800.0
2011-03-04 15:35:00,37.87,37.89,37.86,37.89,13700.0,24.3514,24.3642,24.3449,24.3642,13700.0
2011-03-04 15:40:00,37.89,37.92,37.89,37.92,29500.0,24.3642,24.3835,24.3642,24.3835,29500.0
2011-03-04 15:45:00,37.92,38.01,37.92,38.0,50100.0,24.3835,24.4414,24.3835,24.4349,50100.0
2011-03-04 15:50:00,38.0,38.05,38.0,38.03,82100.0,24.4349,24.4671,24.4349,24.4542,82100.0
2011-03-04 15:55:00,38.03,38.06,38.02,38.05,56300.0,24.4542,24.4735,24.4478,24.4671,56300.0
2011-03-07 09:30:00,38.24,38.26,38.18,38.22,50900.0,24.5893,24.6021,24.5507,24.5764,50900.0
2011-03-07 09:35:00,38.21,38.25,38.18,38.25,10300.0,24.57,24.5957,24.5507,24.5957,10300.0
2011-03-07 09:40:00,38.25,38.29,38.23,38.26,33300.0,24.5957,24.6214,24.5828,24.6021,33300.0
2011-03-07 09:45:00,38.27,38.27,38.24,38.24,11400.0,24.6086,24.6086,24.5893,24.5893,11400.0
2011-03-07 09:50:00,38.25,38.29,38.2,38.2,14100.0,24.5957,24.6214,24.5636,24.5636,14100.0
2011-03-07 09:55:00,38.21,38.26,38.21,38.24,20000.0,24.57,24.6021,24.57,24.5893,20000.0
2011-03-07 10:00:00,38.25,38.27,38.23,38.25,16700.0,24.5957,24.6086,24.5828,24.5957,16700.0
2011-03-07 10:05:00,38.26,38.26,38.19,38.21,30000.0,24.6021,24.6021,24.5571,24.57,30000.0
2011-03-07 10:10:00,38.22,38.22,38.13,38.17,72800.0,24.5764,24.5764,24.5185,24.5443,72800.0
2011-03-07 10:15:00,38.17,38.17,38.15,38.16,10200.0,24.5443,24.5443,24.5314,24.5378,10200.0
2011-03-07 10:20:00,38.13,38.18,38.13,38.18,27000.0,24.5185,24.5507,24.5185,24.5507,27000.0
2011-03-07 10:25:00,38.17,38.2,38.13,38.18,10900.0,24.5443,24.5636,24.5185,24.5507,10900.0
2011-03-07 10:30:00,38.2,38.2,38.13,38.16,22600.0,24.5636,24.5636,24.5185,24.5378,22600.0
2011-03-07 10:35:00,38.17,38.17,38.08,38.08,20400.0,24.5443,24.5443,24.4864,24.4864,20400.0
2011-03-07 10:40:00,38.08,38.09,38.01,38.02,33600.0,24.4864,24.4928,24.4414,24.4478,33600.0
2011-03-07 10:45:00,38.01,38.02,37.98,38.02,12200.0,24.4414,24.4478,24.4221,24.4478,12200.0
2011-03-07 10:50:00,38.03,38.06,37.98,37.99,5800.0,24.4542,24.4735,24.4221,24.4285,5800.0
2011-03-07 10:55:00,37.97,38.02,37.97,37.99,9700.0,24.4157,24.4478,24.4157,24.4285,9700.0
2011-03-07 11:00:00,37.99,37.99,37.94,37.96,18100.0,24.4285,24.4285,24.3964,24.4092,18100.0
2011-03-07 11:05:00,37.94,37.95,37.9,37.95,14500.0,24.3964,24.4028,24.3706,24.4028,14500.0
2011-03-07 11:10:00,37.95,37.95,37.91,37.92,10000.0,24.4028,24.4028,24.3771,24.3835,10000.0
2011-03-07 11:15:00,37.91,37.95,37.89,37.95,15900.0,24.3771,24.4028,24.3642,24.4028,15900.0
2011-03-07 11:20:00,37.93,37.95,37.9,37.94,11400.0,24.3899,24.4028,24.3706,24.3964,11400.0
2011-03-07 11:25:00,37.93,37.93,37.86,37.87,12900.0,24.3899,24.3899,24.3449,24.3514,12900.0
2011-03-07 11:30:00,37.88,37.88,37.84,37.84,15900.0,24.3578,24.3578,24.3321,24.3321,15900.0
2011-03-07 11:35:00,37.84,37.86,37.81,37.83,25700.0,24.3321,24.3449,24.3128,24.3256,25700.0
2011-03-07 11:40:00,37.84,37.85,37.79,37.79,11500.0,24.3321,24.3385,24.2999,24.2999,11500.0
2011-03-07 11:45:00,37.8,37.81,37.73,37.74,16100.0,24.3063,24.3128,24.2613,24.2678,16100.0
2011-03-07 11:50:00,37.73,37.74,37.71,37.72,11000.0,24.2613,24.2678,24.2485,24.2549,11000.0
2011-03-07 11:55:00,37.74,37.78,37.72,37.76,33000.0,24.2678,24.2935,24.2549,24.2806,33000.0
2011-03-07 12:00:00,37.76,37.78,37.75,37.75,11800.0,24.2806,24.2935,24.2742,24.2742,11800.0
2011-03-07 12:05:00,37.75,37.8,37.74,37.8,12400.0,24.2742,24.3063,24.2678,24.3063,12400.0
2011-03-07 12:10:00,37.78,37.81,37.78,37.81,3700.0,24.2935,24.3128,24.2935,24.3128,3700.0
2011-03-07 12:15:00,37.8,37.81,37.79,37.79,4500.0,24.3063,24.3128,24.2999,24.2999,4500.0
2011-03-07 12:20:00,37.78,37.78,37.75,37.75,6500.0,24.2935,24.2935,24.2742,24.2742,6500.0
2011-03-07 12:25:00,37.76,37.79,37.73,37.74,23000.0,24.2806,24.2999,24.2613,24.2678,23000.0
2011-03-07 12:30:00,37.73,37.76,37.7,37.75,38700.0,24.2613,24.2806,24.242,24.2742,38700.0
2011-03-07 12:35:00,37.73,37.76,37.73,37.75,9600.0,24.2613,24.2806,24.2613,24.2742,9600.0
2011-03-07 12:40:00,37.74,37.75,37.73,37.73,5000.0,24.2678,24.2742,24.2613,24.2613,5000.0
2011-03-07 12:45:00,37.73,37.74,37.7,37.7,2500.0,24.2613,24.2678,24.242,24.242,2500.0
2011-03-07 12:50:00,37.69,37.69,37.67,37.67,3300.0,24.2356,24.2356,24.2228,24.2228,3300.0
2011-03-07 12:55:00,37.68,37.69,37.64,37.64,18100.0,24.2292,24.2356,24.2035,24.2035,18100.0
2011-03-07 13:00:00,37.66,37.66,37.58,37.59,11200.0,24.2163,24.2163,24.1649,24.1713,11200.0
2011-03-07 13:05:00,37.6,37.61,37.59,37.6,14500.0,24.1777,24.1842,24.1713,24.1777,14500.0
2011-03-07 13:10:00,37.6,37.61,37.58,37.61,22900.0,24.1777,24.1842,24.1649,24.1842,22900.0
2011-03-07 13:15:00,37.61,37.66,37.61,37.65,11300.0,24.1842,24.2163,24.1842,24.2099,11300.0
2011-03-07 13:20:00,37.63,37.65,37.58,37.59,29000.0,24.197,24.2099,24.1649,24.1713,29000.0
2011-03-07 13:25:00,37.58,37.63,37.58,37.62,15300.0,24.1649,24.197,24.1649,24.1906,15300.0
2011-03-07 13:30:00,37.61,37.63,37.59,37.63,4000.0,24.1842,24.197,24.1713,24.197,4000.0
2011-03-07 13:35:00,37.63,37.63,37.61,37.62,7900.0,24.197,24.197,24.1842,24.1906,7900.0
2011-03-07 13:40:00,37.61,37.63,37.6,37.62,10600.0,24.1842,24.197,24.1777,24.1906,10600.0
2011-03-07 13:45:00,37.61,37.64,37.6,37.64,11000.0,24.1842,24.2035,24.1777,24.2035,11000.0
2011-03-07 13:50:00,37.63,37.63,37.58,37.61,40900.0,24.197,24.197,24.1649,24.1842,40900.0
2011-03-07 13:55:00,37.62,37.64,37.58,37.59,19000.0,24.1906,24.2035,24.1649,24.1713,19000.0
2011-03-07 14:00:00,37.59,37.63,37.59,37.61,12400.0,24.1713,24.197,24.1713,24.1842,12400.0
2011-03-07 14:05:00,37.62,37.63,37.6,37.6,14500.0,24.1906,24.197,24.1777,24.1777,14500.0
2011-03-07 14:10:00,37.61,37.62,37.58,37.6,5900.0,24.1842,24.1906,24.1649,24.1777,5900.0
2011-03-07 14:15:00,37.59,37.65,37.58,37.65,4500.0,24.1713,24.2099,24.1649,24.2099,4500.0
2011-03-07 14:20:00,37.67,37.68,37.63,37.64,13900.0,24.2228,24.2292,24.197,24.2035,13900.0
2011-03-07 14:25:00,37.64,37.66,37.63,37.63,8700.0,24.2035,24.2163,24.197,24.197,8700.0
2011-03-07 14:30:00,37.63,37.66,37.62,37.64,4500.0,24.197,24.2163,24.1906,24.2035,4500.0
2011-03-07 14:35:00,37.62,37.65,37.62,37.63,6000.0,24.1906,24.2099,24.1906,24.197,6000.0
2011-03-07 14:40:00,37.62,37.62,37.6,37.61,4400.0,24.1906,24.1906,24.1777,24.1842,4400.0
2011-03-07 14:45:00,37.61,37.67,37.61,37.64,36800.0,24.1842,24.2228,24.1842,24.2035,36800.0
2011-03-07 14:50:00,37.65,37.65,37.63,37.65,11000.0,24.2099,24.2099,24.197,24.2099,11000.0
2011-03-07 14:55:00,37.64,37.66,37.62,37.65,9800.0,24.2035,24.2163,24.1906,24.2099,9800.0
2011-03-07 15:00:00,37.64,37.65,37.62,37.63,16100.0,24.2035,24.2099,24.1906,24.197,16100.0
2011-03-07 15:05:00,37.64,37.67,37.63,37.65,9600.0,24.2035,24.2228,24.197,24.2099,9600.0
2011-03-07 15:10:00,37.65,37.71,37.65,37.7,11300.0,24.2099,24.2485,24.2099,24.242,11300.0
2011-03-07 15:15:00,37.7,37.73,37.69,37.71,25600.0,24.242,24.2613,24.2356,24.2485,25600.0
2011-03-07 15:20:00,37.7,37.71,37.67,37.69,28200.0,24.242,24.2485,24.2228,24.2356,28200.0
2011-03-07 15:25:00,37.69,37.74,37.68,37.72,13200.0,24.2356,24.2678,24.2292,24.2549,13200.0
2011-03-07 15:30:00,37.72,37.75,37.69,37.74,20300.0,24.2549,24.2742,24.2356,24.2678,20300.0
2011-03-07 15:35:00,37.75,37.78,37.75,37.76,40000.0,24.2742,24.2935,24.2742,24.2806,40000.0
2011-03-07 15:40:00,37.76,37.77,37.73,37.74,15600.0,24.2806,24.2871,24.2613,24.2678,15600.0
2011-03-07 15:45:00,37.75,37.77,37.72,37.72,38300.0,24.2742,24.2871,24.2549,24.2549,38300.0
2011-03-07 15:50:00,37.71,37.71,37.68,37.71,35400.0,24.2485,24.2485,24.2292,24.2485,35400.0
2011-03-07 15:55:00,37.71,37.71,37.65,37.65,105800.0,24.2485,24.2485,24.2099,24.2099,105800.0
2011-03-08 09:30:00,37.58,37.62,37.54,37.54,43900.0,24.1649,24.1906,24.1392,24.1392,43900.0
2011-03-08 09:35:00,37.54,37.54,37.46,37.5,22100.0,24.1392,24.1392,24.0877,24.1134,22100.0
2011-03-08 09:40:00,37.51,37.53,37.46,37.46,36300.0,24.1199,24.1327,24.0877,24.0877,36300.0
2011-03-08 09:45:00,37.45,37.45,37.4,37.44,39300.0,24.0813,24.0813,24.0491,24.0749,39300.0
2011-03-08 09:50:00,37.44,37.48,37.43,37.45,18600.0,24.0749,24.1006,24.0684,24.0813,18600.0
2011-03-08 09:55:00,37.45,37.51,37.45,37.5,12100.0,24.0813,24.1199,24.0813,24.1134,12100.0
2011-03-08 10:00:00,37.51,37.6,37.51,37.57,29300.0,24.1199,24.1777,24.1199,24.1584,29300.0
2011-03-08 10:05:00,37.58,37.58,37.53,37.53,9600.0,24.1649,24.1649,24.1327,24.1327,9600.0
2011-03-08 10:10:00,37.53,37.64,37.53,37.63,13700.0,24.1327,24.2035,24.1327,24.197,13700.0
2011-03-08 10:15:00,37.64,37.71,37.64,37.67,16600.0,24.2035,24.2485,24.2035,24.2228,16600.0
2011-03-08 10:20:00,37.68,37.69,37.63,37.63,18000.0,24.2292,24.2356,24.197,24.197,18000.0
2011-03-08 10:25:00,37.62,37.67,37.61,37.67,14500.0,24.1906,24.2228,24.1842,24.2228,14500.0
2011-03-08 10:30:00,37.68,37.69,37.64,37.67,12200.0,24.2292,24.2356,24.2035,24.2228,12200.0
2011-03-08 10:35:00,37.67,37.71,37.66,37.66,6300.0,24.2228,24.2485,24.2163,24.2163,6300.0
2011-03-08 10:40:00,37.68,37.68,37.6,37.64,19700.0,24.2292,24.2292,24.1777,24.2035,19700.0
2011-03-08 10:45:00,37.62,37.67,37.62,37.65,11700.0,24.1906,24.2228,24.1906,24.2099,11700.0
2011-03-08 10:50:00,37.67,37.73,37.67,37.71,19400.0,24.2228,24.2613,24.2228,24.2485,19400.0
2011-03-08 10:55:00,37.71,37.71,37.68,37.69,2900.0,24.2485,24.2485,24.2292,24.2356,2900.0
2011-03-08 11:00:00,37.7,37.7,37.66,37.69,10800.0,24.242,24.242,24.2163,24.2356,10800.0
2011-03-08 11:05:00,37.67,37.69,37.66,37.67,12100.0,24.2228,24.2356,24.2163,24.2228,12100.0
2011-03-08 11:10:00,37.68,37.69,37.65,37.69,15200.0,24.2292,24.2356,24.2099,24.2356,15200.0
2011-03-08 11:15:00,37.69,37.71,37.68,37.7,6300.0,24.2356,24.2485,24.2292,24.242,6300.0
2011-03-08 11:20:00,37.69,37.79,37.69,37.77,34900.0,24.2356,24.2999,24.2356,24.2871,34900.0
2011-03-08 11:25:00,37.77,37.77,37.74,37.77,17500.0,24.2871,24.2871,24.2678,24.2871,17500.0
2011-03-08 11:30:00,37.76,37.8,37.76,37.79,11400.0,24.2806,24.3063,24.2806,24.2999,11400.0
2011-03-08 11:35:00,37.8,37.82,37.78,37.79,10200.0,24.3063,24.3192,24.2935,24.2999,10200.0
2011-03-08 11:40:00,37.79,37.82,37.79,37.82,9000.0,24.2999,24.3192,24.2999,24.3192,9000.0
2011-03-08 11:45:00,37.82,37.84,37.82,37.83,12800.0,24.3192,24.3321,24.3192,24.3256,12800.0
2011-03-08 11:50:00,37.84,37.86,37.82,37.86,9400.0,24.3321,24.3449,24.3192,24.3449,9400.0
2011-03-08 11:55:00,37.86,37.88,37.86,37.88,6700.0,24.3449,24.3578,24.3449,24.3578,6700.0
2011-03-08 12:00:00,37.89,37.91,37.88,37.89,45900.0,24.3642,24.3771,24.3578,24.3642,45900.0
2011-03-08 12:05:00,37.89,37.89,37.87,37.88,12600.0,24.3642,24.3642,24.3514,24.3578,12600.0
2011-03-08 12:10:00,37.88,37.89,37.86,37.87,75000.0,24.3578,24.3642,24.3449,24.3514,75000.0
2011-03-08 12:15:00,37.87,37.88,37.86,37.86,18300.0,24.3514,24.3578,24.3449,24.3449,18300.0
2011-03-08 12:20:00,37.87,37.88,37.86,37.86,38700.0,24.3514,24.3578,24.3449,24.3449,38700.0
2011-03-08 12:25:00,37.83,37.86,37.83,37.86,7800.0,24.3256,24.3449,24.3256,24.3449,7800.0
2011-03-08 12:30:00,37.85,37.87,37.84,37.86,19800.0,24.3385,24.3514,24.3321,24.3449,19800.0
2011-03-08 12:35:00,37.86,37.88,37.84,37.84,15300.0,24.3449,24.3578,24.3321,24.3321,15300.0
2011-03-08 12:40:00,37.84,37.87,37.83,37.83,25800.0,24.3321,24.3514,24.3256,24.3256,25800.0
2011-03-08 12:45:00,37.84,37.85,37.81,37.82,17300.0,24.3321,24.3385,24.3128,24.3192,17300.0
2011-03-08 12:50:00,37.83,37.83,37.82,37.82,10500.0,24.3256,24.3256,24.3192,24.3192,10500.0
2011-03-08 12:55:00,37.82,37.83,37.81,37.81,7800.0,24.3192,24.3256,24.3128,24.3128,7800.0
2011-03-08 13:00:00,37.82,37.86,37.82,37.86,30600.0,24.3192,24.3449,24.3192,24.3449,30600.0
2011-03-08 13:05:00,37.86,37.87,37.84,37.86,44600.0,24.3449,24.3514,24.3321,24.3449,44600.0
2011-03-08 13:10:00,37.85,37.87,37.84,37.85,7100.0,24.3385,24.3514,24.3321,24.3385,7100.0
2011-03-08 13:15:00,37.85,37.85,37.82,37.83,8800.0,24.3385,24.3385,24.3192,24.3256,8800.0
2011-03-08 13:20:00,37.83,37.84,37.83,37.84,3500.0,24.3256,24.3321,24.3256,24.3321,3500.0
2011-03-08 13:25:00,37.84,37.85,37.83,37.83,1800.0,24.3321,24.3385,24.3256,24.3256,1800.0
2011-03-08 13:30:00,37.83,37.85,37.83,37.85,2700.0,24.3256,24.3385,24.3256,24.3385,2700.0
2011-03-08 13:35:00,37.85,37.87,37.85,37.85,2000.0,24.3385,24.3514,24.3385,24.3385,2000.0
2011-03-08 13:40:00,37.85,37.85,37.84,37.84,400.0,24.3385,24.3385,24.3321,24.3321,400.0
2011-03-08 13:45:00,37.83,37.84,37.82,37.84,5800.0,24.3256,24.3321,24.3192,24.3321,5800.0
2011-03-08 13:50:00,37.84,37.84,37.82,37.84,6000.0,24.3321,24.3321,24.3192,24.3321,6000.0
2011-03-08 13:55:00,37.84,37.84,37.83,37.83,9800.0,24.3321,24.3321,24.3256,24.3256,9800.0
2011-03-08 14:00:00,37.83,37.85,37.81,37.81,11900.0,24.3256,24.3385,24.3128,24.3128,11900.0
2011-03-08 14:05:00,37.82,37.82,37.79,37.8,21300.0,24.3192,24.3192,24.2999,24.3063,21300.0
2011-03-08 14:10:00,37.78,37.78,37.77,37.78,2100.0,24.2935,24.2935,24.2871,24.2935,2100.0
2011-03-08 14:15:00,37.78,37.81,37.77,37.81,21300.0,24.2935,24.3128,24.2871,24.3128,21300.0
2011-03-08 14:20:00,37.81,37.82,37.79,37.8,9900.0,24.3128,24.3192,24.2999,24.3063,9900.0
2011-03-08 14:25:00,37.79,37.82,37.79,37.81,3500.0,24.2999,24.3192,24.2999,24.3128,3500.0
2011-03-08 14:30:00,37.8,37.8,37.76,37.77,4000.0,24.3063,24.3063,24.2806,24.2871,4000.0
2011-03-08 14:35:00,37.77,37.81,37.77,37.8,20500.0,24.2871,24.3128,24.2871,24.3063,20500.0
2011-03-08 14:40:00,37.82,37.85,37.8,37.84,10200.0,24.3192,24.3385,24.3063,24.3321,10200.0
2011-03-08 14:45:00,37.85,37.85,37.82,37.85,16200.0,24.3385,24.3385,24.3192,24.3385,16200.0
2011-03-08 14:50:00,37.85,37.85,37.82,37.85,77200.0,24.3385,24.3385,24.3192,24.3385,77200.0
2011-03-08 14:55:00,37.84,37.86,37.83,37.84,17900.0,24.3321,24.3449,24.3256,24.3321,17900.0
2011-03-08 15:00:00,37.84,37.84,37.81,37.81,9400.0,24.3321,24.3321,24.3128,24.3128,9400.0
2011-03-08 15:05:00,37.82,37.84,37.82,37.84,4500.0,24.3192,24.3321,24.3192,24.3321,4500.0
2011-03-08 15:10:00,37.83,37.84,37.82,37.83,4900.0,24.3256,24.3321,24.3192,24.3256,4900.0
2011-03-08 15:15:00,37.84,37.86,37.83,37.85,22900.0,24.3321,24.3449,24.3256,24.3385,22900.0
2011-03-08 15:20:00,37.84,37.86,37.84,37.85,19200.0,24.3321,24.3449,24.3321,24.3385,19200.0
2011-03-08 15:25:00,37.84,37.84,37.81,37.84,18500.0,24.3321,24.3321,24.3128,24.3321,18500.0
2011-03-08 15:30:00,37.84,37.85,37.81,37.84,7100.0,24.3321,24.3385,24.3128,24.3321,7100.0
2011-03-08 15:35:00,37.84,37.85,37.84,37.85,5000.0,24.3321,24.3385,24.3321,24.3385,5000.0
2011-03-08 15:40:00,37.85,37.87,37.84,37.86,28900.0,24.3385,24.3514,24.3321,24.3449,28900.0
2011-03-08 15:45:00,37.85,37.86,37.83,37.84,14300.0,24.3385,24.3449,24.3256,24.3321,14300.0
2011-03-08 15:50:00,37.84,37.84,37.81,37.81,50000.0,24.3321,24.3321,24.3128,24.3128,50000.0
2011-03-08 15:55:00,37.82,37.84,37.8,37.8,45000.0,24.3192,24.3321,24.3063,24.3063,45000.0
2011-03-09 09:30:00,37.77,37.82,37.77,37.79,26100.0,24.2871,24.3192,24.2871,24.2999,26100.0
2011-03-09 09:35:00,37.79,37.8,37.68,37.7,17800.0,24.2999,24.3063,24.2292,24.242,17800.0
2011-03-09 09:40:00,37.69,37.71,37.66,37.7,34700.0,24.2356,24.2485,24.2163,24.242,34700.0
2011-03-09 09:45:00,37.68,37.74,37.65,37.74,21500.0,24.2292,24.2678,24.2099,24.2678,21500.0
2011-03-09 09:50:00,37.74,37.77,37.71,37.74,8500.0,24.2678,24.2871,24.2485,24.2678,8500.0
2011-03-09 09:55:00,37.74,37.74,37.69,37.69,8300.0,24.2678,24.2678,24.2356,24.2356,8300.0
2011-03-09 10:00:00,37.7,37.74,37.66,37.68,14900.0,24.242,24.2678,24.2163,24.2292,14900.0
2011-03-09 10:05:00,37.68,37.76,37.68,37.75,12700.0,24.2292,24.2806,24.2292,24.2742,12700.0
2011-03-09 10:10:00,37.75,37.76,37.72,37.72,10000.0,24.2742,24.2806,24.2549,24.2549,10000.0
2011-03-09 10:15:00,37.72,37.8,37.72,37.78,10900.0,24.2549,24.3063,24.2549,24.2935,10900.0
2011-03-09 10:20:00,37.79,37.83,37.79,37.83,10300.0,24.2999,24.3256,24.2999,24.3256,10300.0
2011-03-09 10:25:00,37.84,37.88,37.84,37.86,12100.0,24.3321,24.3578,24.3321,24.3449,12100.0
2011-03-09 10:30:00,37.86,37.88,37.83,37.84,9800.0,24.3449,24.3578,24.3256,24.3321,9800.0
2011-03-09 10:35:00,37.86,37.86,37.81,37.84,26800.0,24.3449,24.3449,24.3128,24.3321,26800.0
2011-03-09 10:40:00,37.83,37.83,37.79,37.81,12100.0,24.3256,24.3256,24.2999,24.3128,12100.0
2011-03-09 10:45:00,37.81,37.81,37.78,37.81,9900.0,24.3128,24.3128,24.2935,24.3128,9900.0
2011-03-09 10:50:00,37.8,37.8,37.7,37.71,18800.0,24.3063,24.3063,24.242,24.2485,18800.0
2011-03-09 10:55:00,37.7,37.71,37.65,37.67,68900.0,24.242,24.2485,24.2099,24.2228,68900.0
2011-03-09 11:00:00,37.67,37.7,37.63,37.68,26700.0,24.2228,24.242,24.197,24.2292,26700.0
2011-03-09 11:05:00,37.67,37.7,37.67,37.68,12600.0,24.2228,24.242,24.2228,24.2292,12600.0
2011-03-09 11:10:00,37.68,37.71,37.66,37.69,52300.0,24.2292,24.2485,24.2163,24.2356,52300.0
2011-03-09 11:15:00,37.69,37.72,37.68,37.72,15700.0,24.2356,24.2549,24.2292,24.2549,15700.0
2011-03-09 11:20:00,37.72,37.72,37.67,37.69,13400.0,24.2549,24.2549,24.2228,24.2356,13400.0
2011-03-09 11:25:00,37.7,37.72,37.67,37.67,17900.0,24.242,24.2549,24.2228,24.2228,17900.0
2011-03-09 11:30:00,37.68,37.68,37.63,37.67,15200.0,24.2292,24.2292,24.197,24.2228,15200.0
2011-03-09 11:35:00,37.67,37.73,37.66,37.72,8300.0,24.2228,24.2613,24.2163,24.2549,8300.0
2011-03-09 11:40:00,37.73,37.73,37.71,37.71,8800.0,24.2613,24.2613,24.2485,24.2485,8800.0
2011-03-09 11:45:00,37.73,37.75,37.73,37.73,13100.0,24.2613,24.2742,24.2613,24.2613,13100.0
2011-03-09 11:50:00,37.72,37.74,37.7,37.73,9800.0,24.2549,24.2678,24.242,24.2613,9800.0
2011-03-09 11:55:00,37.73,37.79,37.73,37.76,13800.0,24.2613,24.2999,24.2613,24.2806,13800.0
2011-03-09 12:00:00,37.77,37.85,37.75,37.81,49400.0,24.2871,24.3385,24.2742,24.3128,49400.0
2011-03-09 12:05:00,37.8,37.82,37.79,37.79,13900.0,24.3063,24.3192,24.2999,24.2999,13900.0
2011-03-09 12:10:00,37.79,37.8,37.78,37.79,39400.0,24.2999,24.3063,24.2935,24.2999,39400.0
2011-03-09 12:15:00,37.78,37.81,37.76,37.77,28600.0,24.2935,24.3128,24.2806,24.2871,28600.0
2011-03-09 12:20:00,37.78,37.8,37.78,37.78,10400.0,24.2935,24.3063,24.2935,24.2935,10400.0
2011-03-09 12:25:00,37.77,37.77,37.69,37.71,23100.0,24.2871,24.2871,24.2356,24.2485,23100.0
2011-03-09 12:30:00,37.71,37.71,37.69,37.69,12000.0,24.2485,24.2485,24.2356,24.2356,12000.0
2011-03-09 12:35:00,37.69,37.73,37.69,37.73,8800.0,24.2356,24.2613,24.2356,24.2613,8800.0
2011-03-09 12:40:00,37.72,37.72,37.66,37.68,15100.0,24.2549,24.2549,24.2163,24.2292,15100.0
2011-03-09 12:45:00,37.67,37.74,37.67,37.73,9400.0,24.2228,24.2678,24.2228,24.2613,9400.0
2011-03-09 12:50:00,37.75,37.77,37.71,37.74,18400.0,24.2742,24.2871,24.2485,24.2678,18400.0
2011-03-09 12:55:00,37.73,37.74,37.71,37.72,29800.0,24.2613,24.2678,24.2485,24.2549,29800.0
2011-03-09 13:00:00,37.74,37.75,37.71,37.72,45700.0,24.2678,24.2742,24.2485,24.2549,45700.0
2011-03-09 13:05:00,37.72,37.73,37.69,37.73,13300.0,24.2549,24.2613,24.2356,24.2613,13300.0
2011-03-09 13:10:00,37.73,37.74,37.71,37.74,1700.0,24.2613,24.2678,24.2485,24.2678,1700.0
2011-03-09 13:15:00,37.74,37.75,37.72,37.75,23600.0,24.2678,24.2742,24.2549,24.2742,23600.0
2011-03-09 13:20:00,37.74,37.76,37.72,37.73,17100.0,24.2678,24.2806,24.2549,24.2613,17100.0
2011-03-09 13:25:00,37.73,37.79,37.73,37.76,41000.0,24.2613,24.2999,24.2613,24.2806,41000.0
2011-03-09 13:30:00,37.76,37.77,37.74,37.74,12600.0,24.2806,24.2871,24.2678,24.2678,12600.0
2011-03-09 13:35:00,37.74,37.76,37.73,37.73,19400.0,24.2678,24.2806,24.2613,24.2613,19400.0
2011-03-09 13:40:00,37.73,37.74,37.71,37.72,2400.0,24.2613,24.2678,24.2485,24.2549,2400.0
2011-03-09 13:45:00,37.72,37.73,37.71,37.72,10600.0,24.2549,24.2613,24.2485,24.2549,10600.0
2011-03-09 13:50:00,37.72,37.72,37.7,37.7,6300.0,24.2549,24.2549,24.242,24.242,6300.0
2011-03-09 13:55:00,37.71,37.74,37.71,37.73,6600.0,24.2485,24.2678,24.2485,24.2613,6600.0
2011-03-09 14:00:00,37.74,37.77,37.73,37.76,8000.0,24.2678,24.2871,24.2613,24.2806,8000.0
2011-03-09 14:05:00,37.75,37.76,37.72,37.74,12200.0,24.2742,24.2806,24.2549,24.2678,12200.0
2011-03-09 14:10:00,37.74,37.76,37.72,37.76,9000.0,24.2678,24.2806,24.2549,24.2806,9000.0
2011-03-09 14:15:00,37.75,37.79,37.74,37.76,16700.0,24.2742,24.2999,24.2678,24.2806,16700.0
2011-03-09 14:20:00,37.75,37.76,37.72,37.75,33100.0,24.2742,24.2806,24.2549,24.2742,33100.0
2011-03-09 14:25:00,37.74,37.75,37.72,37.74,20700.0,24.2678,24.2742,24.2549,24.2678,20700.0
2011-03-09 14:30:00,37.74,37.74,37.72,37.72,7000.0,24.2678,24.2678,24.2549,24.2549,7000.0
2011-03-09 14:35:00,37.72,37.72,37.69,37.7,18800.0,24.2549,24.2549,24.2356,24.242,18800.0
2011-03-09 14:40:00,37.69,37.73,37.69,37.73,19500.0,24.2356,24.2613,24.2356,24.2613,19500.0
2011-03-09 14:45:00,37.73,37.74,37.71,37.72,14700.0,24.2613,24.2678,24.2485,24.2549,14700.0
2011-03-09 14:50:00,37.73,37.8,37.73,37.78,36800.0,24.2613,24.3063,24.2613,24.2935,36800.0
2011-03-09 14:55:00,37.79,37.79,37.75,37.76,9400.0,24.2999,24.2999,24.2742,24.2806,9400.0
2011-03-09 15:00:00,37.75,37.77,37.74,37.77,10300.0,24.2742,24.2871,24.2678,24.2871,10300.0
2011-03-09 15:05:00,37.77,37.78,37.75,37.78,15600.0,24.2871,24.2935,24.2742,24.2935,15600.0
2011-03-09 15:10:00,37.79,37.8,37.77,37.78,10800.0,24.2999,24.3063,24.2871,24.2935,10800.0
2011-03-09 15:15:00,37.78,37.79,37.77,37.78,14400.0,24.2935,24.2999,24.2871,24.2935,14400.0
2011-03-09 15:20:00,37.78,37.79,37.77,37.77,12200.0,24.2935,24.2999,24.2871,24.2871,12200.0
2011-03-09 15:25:00,37.78,37.78,37.75,37.77,17600.0,24.2935,24.2935,24.2742,24.2871,17600.0
2011-03-09 15:30:00,37.77,37.78,37.75,37.76,8600.0,24.2871,24.2935,24.2742,24.2806,8600.0
2011-03-09 15:35:00,37.76,37.76,37.73,37.74,15600.0,24.2806,24.2806,24.2613,24.2678,15600.0
2011-03-09 15:40:00,37.74,37.76,37.72,37.73,31600.0,24.2678,24.2806,24.2549,24.2613,31600.0
2011-03-09 15:45:00,37.73,37.76,37.72,37.75,29900.0,24.2613,24.2806,24.2549,24.2742,29900.0
2011-03-09 15:50:00,37.76,37.78,37.75,37.77,34400.0,24.2806,24.2935,24.2742,24.2871,34400.0
2011-03-09 15:55:00,37.76,37.78,37.74,37.75,49700.0,24.2806,24.2935,24.2678,24.2742,49700.0
2011-03-10 09:30:00,37.11,37.11,37.0,37.02,84900.0,23.8627,23.8627,23.7919,23.8048,84900.0
2011-03-10 09:35:00,37.02,37.02,36.96,37.0,78900.0,23.8048,23.8048,23.7662,23.7919,78900.0
2011-03-10 09:40:00,36.98,36.98,36.92,36.98,102800.0,23.7791,23.7791,23.7405,23.7791,102800.0
2011-03-10 09:45:00,36.99,37.06,36.98,37.05,49800.0,23.7855,23.8305,23.7791,23.8241,49800.0
2011-03-10 09:50:00,37.05,37.06,37.02,37.03,19100.0,23.8241,23.8305,23.8048,23.8112,19100.0
2011-03-10 09:55:00,37.01,37.03,36.99,37.02,13300.0,23.7984,23.8112,23.7855,23.8048,13300.0
2011-03-10 10:00:00,37.02,37.04,36.97,36.99,43500.0,23.8048,23.8176,23.7726,23.7855,43500.0
2011-03-10 10:05:00,36.99,36.99,36.88,36.93,52400.0,23.7855,23.7855,23.7148,23.7469,52400.0
2011-03-10 10:10:00,36.92,36.97,36.91,36.96,23800.0,23.7405,23.7726,23.7341,23.7662,23800.0
2011-03-10 10:15:00,36.96,36.97,36.93,36.94,23900.0,23.7662,23.7726,23.7469,23.7533,23900.0
2011-03-10 10:20:00,36.94,37.0,36.94,37.0,25700.0,23.7533,23.7919,23.7533,23.7919,25700.0
2011-03-10 10:25:00,37.0,37.0,36.94,36.94,45400.0,23.7919,23.7919,23.7533,23.7533,45400.0
2011-03-10 10:30:00,36.95,36.95,36.89,36.91,29800.0,23.7598,23.7598,23.7212,23.7341,29800.0
2011-03-10 10:35:00,36.91,36.92,36.89,36.9,23900.0,23.7341,23.7405,23.7212,23.7276,23900.0
2011-03-10 10:40:00,36.91,37.0,36.89,36.99,32600.0,23.7341,23.7919,23.7212,23.7855,32600.0
2011-03-10 10:45:00,36.98,36.99,36.94,36.95,21300.0,23.7791,23.7855,23.7533,23.7598,21300.0
2011-03-10 10:50:00,36.94,36.97,36.93,36.97,49400.0,23.7533,23.7726,23.7469,23.7726,49400.0
2011-03-10 10:55:00,36.97,37.01,36.97,36.97,11400.0,23.7726,23.7984,23.7726,23.7726,11400.0
2011-03-10 11:00:00,36.97,36.98,36.96,36.97,8700.0,23.7726,23.7791,23.7662,23.7726,8700.0
2011-03-10 11:05:00,36.97,36.97,36.94,36.95,6900.0,23.7726,23.7726,23.7533,23.7598,6900.0
2011-03-10 11:10:00,36.95,36.95,36.91,36.95,9400.0,23.7598,23.7598,23.7341,23.7598,9400.0
2011-03-10 11:15:00,36.94,37.0,36.93,36.98,10600.0,23.7533,23.7919,23.7469,23.7791,10600.0
2011-03-10 11:20:00,36.98,37.0,36.97,36.99,12800.0,23.7791,23.7919,23.7726,23.7855,12800.0
2011-03-10 11:25:00,36.99,37.03,36.98,36.98,20400.0,23.7855,23.8112,23.7791,23.7791,20400.0
2011-03-10 11:30:00,36.97,36.98,36.95,36.98,17500.0,23.7726,23.7791,23.7598,23.7791,17500.0
2011-03-10 11:35:00,36.99,37.01,36.98,37.01,5100.0,23.7855,23.7984,23.7791,23.7984,5100.0
2011-03-10 11:40:00,37.02,37.03,37.01,37.01,7600.0,23.8048,23.8112,23.7984,23.7984,7600.0
2011-03-10 11:45:00,37.01,37.02,36.99,37.01,4600.0,23.7984,23.8048,23.7855,23.7984,4600.0
2011-03-10 11:50:00,37.01,37.03,37.01,37.02,8500.0,23.7984,23.8112,23.7984,23.8048,8500.0
2011-03-10 11:55:00,37.03,37.07,37.02,37.07,15500.0,23.8112,23.8369,23.8048,23.8369,15500.0
2011-03-10 12:00:00,37.07,37.08,37.03,37.03,13300.0,23.8369,23.8434,23.8112,23.8112,13300.0
2011-03-10 12:05:00,37.04,37.05,37.02,37.02,3700.0,23.8176,23.8241,23.8048,23.8048,3700.0
2011-03-10 12:10:00,37.02,37.04,37.01,37.01,18200.0,23.8048,23.8176,23.7984,23.7984,18200.0
2011-03-10 12:15:00,37.02,37.02,37.01,37.01,4200.0,23.8048,23.8048,23.7984,23.7984,4200.0
2011-03-10 12:20:00,37.01,37.03,37.0,37.02,10200.0,23.7984,23.8112,23.7919,23.8048,10200.0
2011-03-10 12:25:00,37.02,37.02,36.95,36.97,7900.0,23.8048,23.8048,23.7598,23.7726,7900.0
2011-03-10 12:30:00,36.98,36.99,36.96,36.97,21300.0,23.7791,23.7855,23.7662,23.7726,21300.0
2011-03-10 12:35:00,36.96,37.0,36.95,37.0,10200.0,23.7662,23.7919,23.7598,23.7919,10200.0
2011-03-10 12:40:00,36.98,36.99,36.95,36.98,14200.0,23.7791,23.7855,23.7598,23.7791,14200.0
2011-03-10 12:45:00,36.99,36.99,36.95,36.96,11000.0,23.7855,23.7855,23.7598,23.7662,11000.0
2011-03-10 12:50:00,36.96,37.05,36.96,37.05,13600.0,23.7662,23.8241,23.7662,23.8241,13600.0
2011-03-10 12:55:00,37.05,37.05,37.02,37.04,67000.0,23.8241,23.8241,23.8048,23.8176,67000.0
2011-03-10 13:00:00,37.04,37.07,37.02,37.04,58600.0,23.8176,23.8369,23.8048,23.8176,58600.0
2011-03-10 13:05:00,37.04,37.05,37.02,37.04,19600.0,23.8176,23.8241,23.8048,23.8176,19600.0
2011-03-10 13:10:00,37.03,37.07,37.02,37.07,12600.0,23.8112,23.8369,23.8048,23.8369,12600.0
2011-03-10 13:15:00,37.07,37.08,37.04,37.04,15800.0,23.8369,23.8434,23.8176,23.8176,15800.0
2011-03-10 13:20:00,37.04,37.05,37.01,37.01,23700.0,23.8176,23.8241,23.7984,23.7984,23700.0
2011-03-10 13:25:00,37.01,37.01,36.95,36.96,21500.0,23.7984,23.7984,23.7598,23.7662,21500.0
2011-03-10 13:30:00,36.95,36.95,36.87,36.87,30700.0,23.7598,23.7598,23.7083,23.7083,30700.0
2011-03-10 13:35:00,36.86,36.91,36.81,36.81,45600.0,23.7019,23.7341,23.6697,23.6697,45600.0
2011-03-10 13:40:00,36.81,36.89,36.81,36.84,37500.0,23.6697,23.7212,23.6697,23.689,37500.0
2011-03-10 13:45:00,36.85,36.89,36.84,36.89,32300.0,23.6955,23.7212,23.689,23.7212,32300.0
2011-03-10 13:50:00,36.89,36.92,36.87,36.87,15100.0,23.7212,23.7405,23.7083,23.7083,15100.0
2011-03-10 13:55:00,36.87,36.91,36.87,36.9,17000.0,23.7083,23.7341,23.7083,23.7276,17000.0
2011-03-10 14:00:00,36.9,36.93,36.88,36.9,20200.0,23.7276,23.7469,23.7148,23.7276,20200.0
2011-03-10 14:05:00,36.9,36.94,36.88,36.93,20200.0,23.7276,23.7533,23.7148,23.7469,20200.0
2011-03-10 14:10:00,36.93,36.94,36.9,36.9,7900.0,23.7469,23.7533,23.7276,23.7276,7900.0
2011-03-10 14:15:00,36.9,36.92,36.89,36.91,12600.0,23.7276,23.7405,23.7212,23.7341,12600.0
2011-03-10 14:20:00,36.92,36.93,36.9,36.9,21600.0,23.7405,23.7469,23.7276,23.7276,21600.0
2011-03-10 14:25:00,36.89,36.9,36.86,36.88,39000.0,23.7212,23.7276,23.7019,23.7148,39000.0
2011-03-10 14:30:00,36.86,36.89,36.86,36.89,9500.0,23.7019,23.7212,23.7019,23.7212,9500.0
2011-03-10 14:35:00,36.89,36.95,36.89,36.95,14500.0,23.7212,23.7598,23.7212,23.7598,14500.0
2011-03-10 14:40:00,36.95,36.96,36.92,36.92,16400.0,23.7598,23.7662,23.7405,23.7405,16400.0
2011-03-10 14:45:00,36.92,36.94,36.92,36.93,4400.0,23.7405,23.7533,23.7405,23.7469,4400.0
2011-03-10 14:50:00,36.93,36.94,36.9,36.9,12600.0,23.7469,23.7533,23.7276,23.7276,12600.0
2011-03-10 14:55:00,36.91,36.92,36.9,36.9,8300.0,23.7341,23.7405,23.7276,23.7276,8300.0
2011-03-10 15:00:00,36.9,36.91,36.83,36.84,20900.0,23.7276,23.7341,23.6826,23.689,20900.0
2011-03-10 15:05:00,36.85,36.87,36.84,36.85,12000.0,23.6955,23.7083,23.689,23.6955,12000.0
2011-03-10 15:10:00,36.84,36.84,36.81,36.82,34500.0,23.689,23.689,23.6697,23.6762,34500.0
2011-03-10 15:15:00,36.81,36.82,36.78,36.78,31000.0,23.6697,23.6762,23.6505,23.6505,31000.0
2011-03-10 15:20:00,36.79,36.82,36.78,36.8,34700.0,23.6569,23.6762,23.6505,23.6633,34700.0
2011-03-10 15:25:00,36.81,36.83,36.78,36.79,19800.0,23.6697,23.6826,23.6505,23.6569,19800.0
2011-03-10 15:30:00,36.79,36.82,36.78,36.78,50500.0,23.6569,23.6762,23.6505,23.6505,50500.0
2011-03-10 15:35:00,36.79,36.84,36.77,36.84,33200.0,23.6569,23.689,23.644,23.689,33200.0
2011-03-10 15:40:00,36.84,36.87,36.83,36.86,47900.0,23.689,23.7083,23.6826,23.7019,47900.0
2011-03-10 15:45:00,36.85,36.86,36.8,36.83,53800.0,23.6955,23.7019,23.6633,23.6826,53800.0
2011-03-10 15:50:00,36.82,36.83,36.8,36.8,46200.0,23.6762,23.6826,23.6633,23.6633,46200.0
2011-03-10 15:55:00,36.8,36.83,36.79,36.82,112500.0,23.6633,23.6826,23.6569,23.6762,112500.0
2011-03-11 09:30:00,36.52,36.6,36.51,36.59,68000.0,23.4833,23.5347,23.4768,23.5283,68000.0
2011-03-11 09:35:00,36.59,36.66,36.59,36.66,43600.0,23.5283,23.5733,23.5283,23.5733,43600.0
2011-03-11 09:40:00,36.66,36.69,36.66,36.69,38900.0,23.5733,23.5926,23.5733,23.5926,38900.0
2011-03-11 09:45:00,36.69,36.69,36.65,36.65,10000.0,23.5926,23.5926,23.5669,23.5669,10000.0
2011-03-11 09:50:00,36.64,36.67,36.61,36.64,22700.0,23.5604,23.5797,23.5411,23.5604,22700.0
2011-03-11 09:55:00,36.62,36.63,36.57,36.61,99900.0,23.5476,23.554,23.5154,23.5411,99900.0
2011-03-11 10:00:00,36.61,36.62,36.57,36.59,33700.0,23.5411,23.5476,23.5154,23.5283,33700.0
2011-03-11 10:05:00,36.58,36.58,36.55,36.56,22700.0,23.5219,23.5219,23.5026,23.509,22700.0
2011-03-11 10:10:00,36.56,36.61,36.56,36.6,20700.0,23.509,23.5411,23.509,23.5347,20700.0
2011-03-11 10:15:00,36.6,36.69,36.6,36.69,29400.0,23.5347,23.5926,23.5347,23.5926,29400.0
2011-03-11 10:20:00,36.69,36.71,36.62,36.62,11500.0,23.5926,23.6054,23.5476,23.5476,11500.0
2011-03-11 10:25:00,36.63,36.66,36.6,36.61,20300.0,23.554,23.5733,23.5347,23.5411,20300.0
2011-03-11 10:30:00,36.61,36.66,36.61,36.63,21500.0,23.5411,23.5733,23.5411,23.554,21500.0
2011-03-11 10:35:00,36.62,36.67,36.62,36.66,17500.0,23.5476,23.5797,23.5476,23.5733,17500.0
2011-03-11 10:40:00,36.66,36.67,36.62,36.62,19900.0,23.5733,23.5797,23.5476,23.5476,19900.0
2011-03-11 10:45:00,36.62,36.68,36.61,36.65,13800.0,23.5476,23.5862,23.5411,23.5669,13800.0
2011-03-11 10:50:00,36.66,36.66,36.61,36.65,13000.0,23.5733,23.5733,23.5411,23.5669,13000.0
2011-03-11 10:55:00,36.65,36.68,36.63,36.68,17600.0,23.5669,23.5862,23.554,23.5862,17600.0
2011-03-11 11:00:00,36.67,36.68,36.63,36.64,14400.0,23.5797,23.5862,23.554,23.5604,14400.0
2011-03-11 11:05:00,36.65,36.67,36.65,36.65,40600.0,23.5669,23.5797,23.5669,23.5669,40600.0
2011-03-11 11:10:00,36.65,36.69,36.64,36.65,11400.0,23.5669,23.5926,23.5604,23.5669,11400.0
2011-03-11 11:15:00,36.64,36.64,36.62,36.64,17400.0,23.5604,23.5604,23.5476,23.5604,17400.0
2011-03-11 11:20:00,36.65,36.68,36.64,36.68,12100.0,23.5669,23.5862,23.5604,23.5862,12100.0
2011-03-11 11:25:00,36.68,36.69,36.65,36.65,14000.0,23.5862,23.5926,23.5669,23.5669,14000.0
2011-03-11 11:30:00,36.66,36.66,36.65,36.65,6700.0,23.5733,23.5733,23.5669,23.5669,6700.0
2011-03-11 11:35:00,36.65,36.69,36.65,36.68,17800.0,23.5669,23.5926,23.5669,23.5862,17800.0
2011-03-11 11:40:00,36.69,36.74,36.68,36.74,13500.0,23.5926,23.6247,23.5862,23.6247,13500.0
2011-03-11 11:45:00,36.74,36.77,36.73,36.75,8100.0,23.6247,23.644,23.6183,23.6312,8100.0
2011-03-11 11:50:00,36.75,36.77,36.73,36.77,18400.0,23.6312,23.644,23.6183,23.644,18400.0
2011-03-11 11:55:00,36.77,36.77,36.74,36.77,15800.0,23.644,23.644,23.6247,23.644,15800.0
2011-03-11 12:00:00,36.77,36.81,36.77,36.8,22900.0,23.644,23.6697,23.644,23.6633,22900.0
2011-03-11 12:05:00,36.8,36.81,36.8,36.8,23400.0,23.6633,23.6697,23.6633,23.6633,23400.0
2011-03-11 12:10:00,36.8,36.81,36.77,36.79,48300.0,23.6633,23.6697,23.644,23.6569,48300.0
2011-03-11 12:15:00,36.78,36.81,36.78,36.8,9300.0,23.6505,23.6697,23.6505,23.6633,9300.0
2011-03-11 12:20:00,36.81,36.83,36.81,36.82,14000.0,23.6697,23.6826,23.6697,23.6762,14000.0
2011-03-11 12:25:00,36.82,36.83,36.8,36.82,13100.0,23.6762,23.6826,23.6633,23.6762,13100.0
2011-03-11 12:30:00,36.82,36.82,36.78,36.79,14200.0,23.6762,23.6762,23.6505,23.6569,14200.0
2011-03-11 12:35:00,36.77,36.79,36.76,36.78,36600.0,23.644,23.6569,23.6376,23.6505,36600.0
2011-03-11 12:40:00,36.76,36.79,36.76,36.79,15000.0,23.6376,23.6569,23.6376,23.6569,15000.0
2011-03-11 12:45:00,36.79,36.81,36.77,36.79,45900.0,23.6569,23.6697,23.644,23.6569,45900.0
2011-03-11 12:50:00,36.8,36.81,36.79,36.8,47100.0,23.6633,23.6697,23.6569,23.6633,47100.0
2011-03-11 12:55:00,36.8,36.8,36.79,36.8,15400.0,23.6633,23.6633,23.6569,23.6633,15400.0
2011-03-11 13:00:00,36.8,36.8,36.78,36.78,533000.0,23.6633,23.6633,23.6505,23.6505,533000.0
2011-03-11 13:05:00,36.79,36.79,36.77,36.78,20300.0,23.6569,23.6569,23.644,23.6505,20300.0
2011-03-11 13:10:00,36.78,36.78,36.74,36.74,18400.0,23.6505,23.6505,23.6247,23.6247,18400.0
2011-03-11 13:15:00,36.75,36.76,36.73,36.76,42900.0,23.6312,23.6376,23.6183,23.6376,42900.0
2011-03-11 13:20:00,36.75,36.76,36.72,36.73,25200.0,23.6312,23.6376,23.6119,23.6183,25200.0
2011-03-11 13:25:00,36.72,36.76,36.72,36.75,19300.0,23.6119,23.6376,23.6119,23.6312,19300.0
2011-03-11 13:30:00,36.75,36.75,36.74,36.74,5900.0,23.6312,23.6312,23.6247,23.6247,5900.0
2011-03-11 13:35:00,36.74,36.77,36.74,36.74,38000.0,23.6247,23.644,23.6247,23.6247,38000.0
2011-03-11 13:40:00,36.74,36.74,36.73,36.74,7400.0,23.6247,23.6247,23.6183,23.6247,7400.0
2011-03-11 13:45:00,36.75,36.77,36.74,36.76,12800.0,23.6312,23.644,23.6247,23.6376,12800.0
2011-03-11 13:50:00,36.76,36.78,36.75,36.78,14600.0,23.6376,23.6505,23.6312,23.6505,14600.0
2011-03-11 13:55:00,36.78,36.78,36.75,36.76,5900.0,23.6505,23.6505,23.6312,23.6376,5900.0
2011-03-11 14:00:00,36.75,36.76,36.73,36.73,16300.0,23.6312,23.6376,23.6183,23.6183,16300.0
2011-03-11 14:05:00,36.74,36.75,36.73,36.75,7000.0,23.6247,23.6312,23.6183,23.6312,7000.0
2011-03-11 14:10:00,36.75,36.77,36.74,36.77,8800.0,23.6312,23.644,23.6247,23.644,8800.0
2011-03-11 14:15:00,36.77,36.82,36.77,36.82,7300.0,23.644,23.6762,23.644,23.6762,7300.0
2011-03-11 14:20:00,36.81,36.84,36.81,36.83,7900.0,23.6697,23.689,23.6697,23.6826,7900.0
2011-03-11 14:25:00,36.84,36.84,36.83,36.84,7800.0,23.689,23.689,23.6826,23.689,7800.0
2011-03-11 14:30:00,36.84,36.87,36.84,36.86,36800.0,23.689,23.7083,23.689,23.7019,36800.0
2011-03-11 14:35:00,36.86,36.86,36.84,36.85,14600.0,23.7019,23.7019,23.689,23.6955,14600.0
2011-03-11 14:40:00,36.85,36.88,36.85,36.87,19500.0,23.6955,23.7148,23.6955,23.7083,19500.0
2011-03-11 14:45:00,36.87,36.89,36.87,36.89,27600.0,23.7083,23.7212,23.7083,23.7212,27600.0
2011-03-11 14:50:00,36.89,36.89,36.87,36.88,14000.0,23.7212,23.7212,23.7083,23.7148,14000.0
2011-03-11 14:55:00,36.87,36.87,36.86,36.86,19200.0,23.7083,23.7083,23.7019,23.7019,19200.0
2011-03-11 15:00:00,36.87,36.91,36.87,36.91,6200.0,23.7083,23.7341,23.7083,23.7341,6200.0
2011-03-11 15:05:00,36.91,36.94,36.91,36.91,13800.0,23.7341,23.7533,23.7341,23.7341,13800.0
2011-03-11 15:10:00,36.9,36.9,36.87,36.87,40300.0,23.7276,23.7276,23.7083,23.7083,40300.0
2011-03-11 15:15:00,36.87,36.9,36.87,36.89,44000.0,23.7083,23.7276,23.7083,23.7212,44000.0
2011-03-11 15:20:00,36.89,36.92,36.89,36.91,5000.0,23.7212,23.7405,23.7212,23.7341,5000.0
2011-03-11 15:25:00,36.91,36.92,36.9,36.92,13400.0,23.7341,23.7405,23.7276,23.7405,13400.0
2011-03-11 15:30:00,36.93,36.94,36.86,36.86,18500.0,23.7469,23.7533,23.7019,23.7019,18500.0
2011-03-11 15:35:00,36.87,36.92,36.87,36.9,107200.0,23.7083,23.7405,23.7083,23.7276,107200.0
2011-03-11 15:40:00,36.91,36.91,36.88,36.91,13300.0,23.7341,23.7341,23.7148,23.7341,13300.0
2011-03-11 15:45:00,36.92,36.93,36.89,36.91,11400.0,23.7405,23.7469,23.7212,23.7341,11400.0
2011-03-11 15:50:00,36.91,36.93,36.9,36.91,13500.0,23.7341,23.7469,23.7276,23.7341,13500.0
2011-03-11 15:55:00,36.91,36.91,36.87,36.88,13600.0,23.7341,23.7341,23.7083,23.7148,13600.0
2011-03-14 09:30:00,36.02,36.02,35.87,36.0,101000.0,23.1618,23.1618,23.0653,23.1489,101000.0
2011-03-14 09:35:00,36.01,36.13,36.01,36.1,56800.0,23.1553,23.2325,23.1553,23.2132,56800.0
2011-03-14 09:40:00,36.1,36.11,36.04,36.06,33200.0,23.2132,23.2196,23.1746,23.1875,33200.0
2011-03-14 09:45:00,36.05,36.15,36.03,36.11,36300.0,23.1811,23.2454,23.1682,23.2196,36300.0
2011-03-14 09:50:00,36.12,36.16,36.11,36.16,31100.0,23.2261,23.2518,23.2196,23.2518,31100.0
2011-03-14 09:55:00,36.14,36.24,36.14,36.19,15500.0,23.2389,23.3032,23.2389,23.2711,15500.0
2011-03-14 10:00:00,36.19,36.2,36.18,36.19,23700.0,23.2711,23.2775,23.2646,23.2711,23700.0
2011-03-14 10:05:00,36.19,36.19,36.1,36.1,32400.0,23.2711,23.2711,23.2132,23.2132,32400.0
2011-03-14 10:10:00,36.08,36.11,36.08,36.11,6700.0,23.2003,23.2196,23.2003,23.2196,6700.0
2011-03-14 10:15:00,36.09,36.14,36.09,36.12,16300.0,23.2068,23.2389,23.2068,23.2261,16300.0
2011-03-14 10:20:00,36.14,36.14,36.1,36.12,9300.0,23.2389,23.2389,23.2132,23.2261,9300.0
2011-03-14 10:25:00,36.14,36.15,36.12,36.14,11900.0,23.2389,23.2454,23.2261,23.2389,11900.0
2011-03-14 10:30:00,36.12,36.13,36.01,36.01,32700.0,23.2261,23.2325,23.1553,23.1553,32700.0
2011-03-14 10:35:00,36.01,36.05,36.0,36.05,16400.0,23.1553,23.1811,23.1489,23.1811,16400.0
2011-03-14 10:40:00,36.05,36.05,36.03,36.03,7100.0,23.1811,23.1811,23.1682,23.1682,7100.0
2011-03-14 10:45:00,36.03,36.11,36.03,36.11,22400.0,23.1682,23.2196,23.1682,23.2196,22400.0
2011-03-14 10:50:00,36.11,36.14,36.1,36.11,68300.0,23.2196,23.2389,23.2132,23.2196,68300.0
2011-03-14 10:55:00,36.11,36.12,36.02,36.03,51600.0,23.2196,23.2261,23.1618,23.1682,51600.0
2011-03-14 11:00:00,36.03,36.05,35.98,36.04,26700.0,23.1682,23.1811,23.136,23.1746,26700.0
2011-03-14 11:05:00,36.04,36.05,35.95,35.95,13100.0,23.1746,23.1811,23.1167,23.1167,13100.0
2011-03-14 11:10:00,35.96,35.96,35.86,35.89,21300.0,23.1232,23.1232,23.0589,23.0782,21300.0
2011-03-14 11:15:00,35.88,35.88,35.82,35.83,21500.0,23.0717,23.0717,23.0332,23.0396,21500.0
2011-03-14 11:20:00,35.85,35.89,35.84,35.88,66500.0,23.0524,23.0782,23.046,23.0717,66500.0
2011-03-14 11:25:00,35.88,35.9,35.86,35.86,22500.0,23.0717,23.0846,23.0589,23.0589,22500.0
2011-03-14 11:30:00,35.85,35.86,35.82,35.83,22400.0,23.0524,23.0589,23.0332,23.0396,22400.0
2011-03-14 11:35:00,35.83,35.87,35.82,35.87,18300.0,23.0396,23.0653,23.0332,23.0653,18300.0
2011-03-14 11:40:00,35.86,35.93,35.86,35.93,7400.0,23.0589,23.1039,23.0589,23.1039,7400.0
2011-03-14 11:45:00,35.92,35.92,35.88,35.88,19800.0,23.0975,23.0975,23.0717,23.0717,19800.0
2011-03-14 11:50:00,35.87,35.89,35.86,35.88,8300.0,23.0653,23.0782,23.0589,23.0717,8300.0
2011-03-14 11:55:00,35.88,35.89,35.86,35.89,15500.0,23.0717,23.0782,23.0589,23.0782,15500.0
2011-03-14 12:00:00,35.9,36.0,35.9,35.96,17100.0,23.0846,23.1489,23.0846,23.1232,17100.0
2011-03-14 12:05:00,35.99,36.01,35.97,35.97,33100.0,23.1425,23.1553,23.1296,23.1296,33100.0
2011-03-14 12:10:00,35.97,35.97,35.93,35.93,8500.0,23.1296,23.1296,23.1039,23.1039,8500.0
2011-03-14 12:15:00,35.93,35.93,35.91,35.91,5800.0,23.1039,23.1039,23.091,23.091,5800.0
2011-03-14 12:20:00,35.92,35.95,35.92,35.95,13400.0,23.0975,23.1167,23.0975,23.1167,13400.0
2011-03-14 12:25:00,35.93,35.93,35.91,35.92,14200.0,23.1039,23.1039,23.091,23.0975,14200.0
2011-03-14 12:30:00,35.91,35.94,35.91,35.93,16900.0,23.091,23.1103,23.091,23.1039,16900.0
2011-03-14 12:35:00,35.93,35.93,35.87,35.88,77200.0,23.1039,23.1039,23.0653,23.0717,77200.0
2011-03-14 12:40:00,35.88,35.92,35.87,35.92,30700.0,23.0717,23.0975,23.0653,23.0975,30700.0
2011-03-14 12:45:00,35.92,35.94,35.92,35.93,7600.0,23.0975,23.1103,23.0975,23.1039,7600.0
2011-03-14 12:50:00,35.94,35.94,35.93,35.93,2300.0,23.1103,23.1103,23.1039,23.1039,2300.0
2011-03-14 12:55:00,35.92,35.96,35.92,35.96,6600.0,23.0975,23.1232,23.0975,23.1232,6600.0
2011-03-14 13:00:00,35.96,36.0,35.96,35.97,8700.0,23.1232,23.1489,23.1232,23.1296,8700.0
2011-03-14 13:05:00,35.97,36.01,35.97,36.01,6200.0,23.1296,23.1553,23.1296,23.1553,6200.0
2011-03-14 13:10:00,36.01,36.06,36.01,36.05,4200.0,23.1553,23.1875,23.1553,23.1811,4200.0
2011-03-14 13:15:00,36.06,36.06,36.02,36.04,5500.0,23.1875,23.1875,23.1618,23.1746,5500.0
2011-03-14 13:20:00,36.04,36.05,36.0,36.0,9500.0,23.1746,23.1811,23.1489,23.1489,9500.0
2011-03-14 13:25:00,36.01,36.02,36.01,36.02,6500.0,23.1553,23.1618,23.1553,23.1618,6500.0
2011-03-14 13:30:00,36.02,36.02,36.01,36.01,9700.0,23.1618,23.1618,23.1553,23.1553,9700.0
2011-03-14 13:35:00,36.0,36.01,35.98,35.98,8600.0,23.1489,23.1553,23.136,23.136,8600.0
2011-03-14 13:40:00,36.01,36.01,36.0,36.0,3800.0,23.1553,23.1553,23.1489,23.1489,3800.0
2011-03-14 13:45:00,36.0,36.02,36.0,36.01,24300.0,23.1489,23.1618,23.1489,23.1553,24300.0
2011-03-14 13:50:00,36.02,36.02,36.01,36.02,17400.0,23.1618,23.1618,23.1553,23.1618,17400.0
2011-03-14 13:55:00,36.02,36.02,35.99,35.99,7500.0,23.1618,23.1618,23.1425,23.1425,7500.0
2011-03-14 14:00:00,36.0,36.01,36.0,36.01,10500.0,23.1489,23.1553,23.1489,23.1553,10500.0
2011-03-14 14:05:00,36.0,36.06,36.0,36.05,17000.0,23.1489,23.1875,23.1489,23.1811,17000.0
2011-03-14 14:10:00,36.05,36.1,36.05,36.09,14700.0,23.1811,23.2132,23.1811,23.2068,14700.0
2011-03-14 14:15:00,36.08,36.1,36.07,36.08,39000.0,23.2003,23.2132,23.1939,23.2003,39000.0
2011-03-14 14:20:00,36.09,36.13,36.08,36.13,30000.0,23.2068,23.2325,23.2003,23.2325,30000.0
2011-03-14 14:25:00,36.11,36.13,36.1,36.12,11100.0,23.2196,23.2325,23.2132,23.2261,11100.0
2011-03-14 14:30:00,36.13,36.13,36.08,36.08,20000.0,23.2325,23.2325,23.2003,23.2003,20000.0
2011-03-14 14:35:00,36.08,36.09,36.04,36.04,25400.0,23.2003,23.2068,23.1746,23.1746,25400.0
2011-03-14 14:40:00,36.03,36.05,36.02,36.02,29000.0,23.1682,23.1811,23.1618,23.1618,29000.0
2011-03-14 14:45:00,36.02,36.06,36.02,36.06,22000.0,23.1618,23.1875,23.1618,23.1875,22000.0
2011-03-14 14:50:00,36.06,36.06,36.01,36.01,25700.0,23.1875,23.1875,23.1553,23.1553,25700.0
2011-03-14 14:55:00,36.01,36.02,36.01,36.02,3800.0,23.1553,23.1618,23.1553,23.1618,3800.0
2011-03-14 15:00:00,36.02,36.05,36.02,36.03,19600.0,23.1618,23.1811,23.1618,23.1682,19600.0
2011-03-14 15:05:00,36.03,36.07,36.03,36.06,16900.0,23.1682,23.1939,23.1682,23.1875,16900.0
2011-03-14 15:10:00,36.07,36.15,36.06,36.15,23000.0,23.1939,23.2454,23.1875,23.2454,23000.0
2011-03-14 15:15:00,36.15,36.15,36.11,36.11,22000.0,23.2454,23.2454,23.2196,23.2196,22000.0
2011-03-14 15:20:00,36.12,36.13,36.1,36.11,19600.0,23.2261,23.2325,23.2132,23.2196,19600.0
2011-03-14 15:25:00,36.12,36.14,36.11,36.12,21300.0,23.2261,23.2389,23.2196,23.2261,21300.0
2011-03-14 15:30:00,36.14,36.15,36.11,36.13,13500.0,23.2389,23.2454,23.2196,23.2325,13500.0
2011-03-14 15:35:00,36.14,36.16,36.13,36.16,25600.0,23.2389,23.2518,23.2325,23.2518,25600.0
2011-03-14 15:40:00,36.16,36.23,36.15,36.23,15300.0,23.2518,23.2968,23.2454,23.2968,15300.0
2011-03-14 15:45:00,36.23,36.24,36.2,36.2,22300.0,23.2968,23.3032,23.2775,23.2775,22300.0
2011-03-14 15:50:00,36.21,36.22,36.18,36.21,40200.0,23.2839,23.2904,23.2646,23.2839,40200.0
2011-03-14 15:55:00,36.22,36.22,36.19,36.21,88600.0,23.2904,23.2904,23.2711,23.2839,88600.0
2011-03-15 09:30:00,34.34,34.4,34.21,34.21,238100.0,22.0815,22.1201,21.9979,21.9979,238100.0
2011-03-15 09:35:00,34.21,34.33,34.12,34.33,109900.0,21.9979,22.075,21.94,22.075,109900.0
2011-03-15 09:40:00,34.33,34.47,34.32,34.46,64900.0,22.075,22.1651,22.0686,22.1586,64900.0
2011-03-15 09:45:00,34.47,34.58,34.46,34.58,98700.0,22.1651,22.2358,22.1586,22.2358,98700.0
2011-03-15 09:50:00,34.57,34.6,34.54,34.54,47000.0,22.2294,22.2487,22.2101,22.2101,47000.0
2011-03-15 09:55:00,34.55,34.56,34.45,34.47,35100.0,22.2165,22.2229,22.1522,22.1651,35100.0
2011-03-15 10:00:00,34.49,34.55,34.49,34.54,18900.0,22.1779,22.2165,22.1779,22.2101,18900.0
2011-03-15 10:05:00,34.56,34.61,34.52,34.56,35200.0,22.2229,22.2551,22.1972,22.2229,35200.0
2011-03-15 10:10:00,34.56,34.64,34.54,34.64,27400.0,22.2229,22.2744,22.2101,22.2744,27400.0
2011-03-15 10:15:00,34.64,34.65,34.57,34.58,15600.0,22.2744,22.2808,22.2294,22.2358,15600.0
2011-03-15 10:20:00,34.57,34.7,34.57,34.7,45300.0,22.2294,22.313,22.2294,22.313,45300.0
2011-03-15 10:25:00,34.7,34.83,34.69,34.83,23400.0,22.313,22.3966,22.3065,22.3966,23400.0
2011-03-15 10:30:00,34.84,34.85,34.79,34.79,24700.0,22.403,22.4094,22.3708,22.3708,24700.0
2011-03-15 10:35:00,34.78,34.88,34.78,34.88,12200.0,22.3644,22.4287,22.3644,22.4287,12200.0
2011-03-15 10:40:00,34.88,34.98,34.88,34.98,30100.0,22.4287,22.493,22.4287,22.493,30100.0
2011-03-15 10:45:00,34.98,34.98,34.91,34.94,47300.0,22.493,22.493,22.448,22.4673,47300.0
2011-03-15 10:50:00,34.94,35.05,34.94,35.05,22300.0,22.4673,22.538,22.4673,22.538,22300.0
2011-03-15 10:55:00,35.04,35.11,35.02,35.09,57300.0,22.5316,22.5766,22.5187,22.5637,57300.0
2011-03-15 11:00:00,35.09,35.09,34.98,34.98,38600.0,22.5637,22.5637,22.493,22.493,38600.0
2011-03-15 11:05:00,34.99,35.01,34.98,34.98,18300.0,22.4994,22.5123,22.493,22.493,18300.0
2011-03-15 11:10:00,34.98,35.0,34.96,35.0,13800.0,22.493,22.5059,22.4802,22.5059,13800.0
2011-03-15 11:15:00,35.0,35.07,34.99,35.07,17400.0,22.5059,22.5509,22.4994,22.5509,17400.0
2011-03-15 11:20:00,35.07,35.12,35.06,35.09,112800.0,22.5509,22.583,22.5445,22.5637,112800.0
2011-03-15 11:25:00,35.08,35.08,35.07,35.08,29300.0,22.5573,22.5573,22.5509,22.5573,29300.0
2011-03-15 11:30:00,35.09,35.1,35.06,35.06,44100.0,22.5637,22.5702,22.5445,22.5445,44100.0
2011-03-15 11:35:00,35.06,35.14,35.06,35.14,11400.0,22.5445,22.5959,22.5445,22.5959,11400.0
2011-03-15 11:40:00,35.15,35.15,35.1,35.12,37200.0,22.6023,22.6023,22.5702,22.583,37200.0
2011-03-15 11:45:00,35.12,35.13,35.1,35.1,41400.0,22.583,22.5895,22.5702,22.5702,41400.0
2011-03-15 11:50:00,35.09,35.09,35.03,35.05,22600.0,22.5637,22.5637,22.5252,22.538,22600.0
2011-03-15 11:55:00,35.05,35.13,35.05,35.13,24400.0,22.538,22.5895,22.538,22.5895,24400.0
2011-03-15 12:00:00,35.12,35.25,35.12,35.25,14600.0,22.583,22.6666,22.583,22.6666,14600.0
2011-03-15 12:05:00,35.25,35.3,35.24,35.3,15100.0,22.6666,22.6988,22.6602,22.6988,15100.0
2011-03-15 12:10:00,35.3,35.32,35.28,35.31,25100.0,22.6988,22.7116,22.6859,22.7052,25100.0
2011-03-15 12:15:00,35.31,35.34,35.3,35.33,31200.0,22.7052,22.7245,22.6988,22.7181,31200.0
2011-03-15 12:20:00,35.34,35.37,35.34,35.36,27300.0,22.7245,22.7438,22.7245,22.7374,27300.0
2011-03-15 12:25:00,35.37,35.41,35.36,35.36,29200.0,22.7438,22.7695,22.7374,22.7374,29200.0
2011-03-15 12:30:00,35.36,35.36,35.27,35.27,27500.0,22.7374,22.7374,22.6795,22.6795,27500.0
2011-03-15 12:35:00,35.26,35.26,35.18,35.19,73700.0,22.6731,22.6731,22.6216,22.628,73700.0
2011-03-15 12:40:00,35.19,35.19,35.11,35.12,15400.0,22.628,22.628,22.5766,22.583,15400.0
2011-03-15 12:45:00,35.11,35.11,35.05,35.08,26700.0,22.5766,22.5766,22.538,22.5573,26700.0
2011-03-15 12:50:00,35.08,35.18,35.08,35.18,25300.0,22.5573,22.6216,22.5573,22.6216,25300.0
2011-03-15 12:55:00,35.18,35.19,35.15,35.18,44400.0,22.6216,22.628,22.6023,22.6216,44400.0
2011-03-15 13:00:00,35.18,35.19,35.13,35.14,11700.0,22.6216,22.628,22.5895,22.5959,11700.0
2011-03-15 13:05:00,35.14,35.16,35.08,35.09,12400.0,22.5959,22.6088,22.5573,22.5637,12400.0
2011-03-15 13:10:00,35.09,35.13,35.09,35.12,18600.0,22.5637,22.5895,22.5637,22.583,18600.0
2011-03-15 13:15:00,35.12,35.12,35.03,35.04,23500.0,22.583,22.583,22.5252,22.5316,23500.0
2011-03-15 13:20:00,35.04,35.08,35.04,35.07,39000.0,22.5316,22.5573,22.5316,22.5509,39000.0
2011-03-15 13:25:00,35.07,35.12,35.07,35.1,50800.0,22.5509,22.583,22.5509,22.5702,50800.0
2011-03-15 13:30:00,35.1,35.13,35.09,35.12,35400.0,22.5702,22.5895,22.5637,22.583,35400.0
2011-03-15 13:35:00,35.12,35.13,35.1,35.12,44500.0,22.583,22.5895,22.5702,22.583,44500.0
2011-03-15 13:40:00,35.12,35.16,35.09,35.09,51700.0,22.583,22.6088,22.5637,22.5637,51700.0
2011-03-15 13:45:00,35.08,35.11,35.08,35.11,25300.0,22.5573,22.5766,22.5573,22.5766,25300.0
2011-03-15 13:50:00,35.11,35.14,35.11,35.12,7500.0,22.5766,22.5959,22.5766,22.583,7500.0
2011-03-15 13:55:00,35.12,35.17,35.12,35.16,17400.0,22.583,22.6152,22.583,22.6088,17400.0
2011-03-15 14:00:00,35.17,35.18,35.15,35.16,11100.0,22.6152,22.6216,22.6023,22.6088,11100.0
2011-03-15 14:05:00,35.16,35.18,35.15,35.15,63100.0,22.6088,22.6216,22.6023,22.6023,63100.0
2011-03-15 14:10:00,35.16,35.21,35.16,35.21,12400.0,22.6088,22.6409,22.6088,22.6409,12400.0
2011-03-15 14:15:00,35.21,35.23,35.07,35.07,36500.0,22.6409,22.6538,22.5509,22.5509,36500.0
2011-03-15 14:20:00,35.07,35.22,35.07,35.22,20900.0,22.5509,22.6473,22.5509,22.6473,20900.0
2011-03-15 14:25:00,35.22,35.26,35.2,35.24,26300.0,22.6473,22.6731,22.6345,22.6602,26300.0
2011-03-15 14:30:00,35.25,35.29,35.23,35.27,57500.0,22.6666,22.6924,22.6538,22.6795,57500.0
2011-03-15 14:35:00,35.26,35.3,35.24,35.29,18600.0,22.6731,22.6988,22.6602,22.6924,18600.0
2011-03-15 14:40:00,35.29,35.33,35.28,35.33,12500.0,22.6924,22.7181,22.6859,22.7181,12500.0
2011-03-15 14:45:00,35.34,35.38,35.32,35.35,50800.0,22.7245,22.7502,22.7116,22.7309,50800.0
2011-03-15 14:50:00,35.36,35.37,35.33,35.34,19800.0,22.7374,22.7438,22.7181,22.7245,19800.0
2011-03-15 14:55:00,35.34,35.37,35.34,35.35,14100.0,22.7245,22.7438,22.7245,22.7309,14100.0
2011-03-15 15:00:00,35.34,35.39,35.34,35.37,27100.0,22.7245,22.7567,22.7245,22.7438,27100.0
2011-03-15 15:05:00,35.38,35.42,35.38,35.41,18500.0,22.7502,22.7759,22.7502,22.7695,18500.0
2011-03-15 15:10:00,35.41,35.45,35.41,35.43,22000.0,22.7695,22.7952,22.7695,22.7824,22000.0
2011-03-15 15:15:00,35.44,35.47,35.42,35.46,16900.0,22.7888,22.8081,22.7759,22.8017,16900.0
2011-03-15 15:20:00,35.46,35.52,35.46,35.49,52200.0,22.8017,22.8402,22.8017,22.821,52200.0
2011-03-15 15:25:00,35.52,35.52,35.49,35.52,42000.0,22.8402,22.8402,22.821,22.8402,42000.0
2011-03-15 15:30:00,35.51,35.52,35.46,35.49,33700.0,22.8338,22.8402,22.8017,22.821,33700.0
2011-03-15 15:35:00,35.49,35.55,35.49,35.54,48600.0,22.821,22.8595,22.821,22.8531,48600.0
2011-03-15 15:40:00,35.54,35.63,35.54,35.59,46800.0,22.8531,22.911,22.8531,22.8853,46800.0
2011-03-15 15:45:00,35.59,35.59,35.49,35.52,93400.0,22.8853,22.8853,22.821,22.8402,93400.0
2011-03-15 15:50:00,35.51,35.53,35.5,35.52,27700.0,22.8338,22.8467,22.8274,22.8402,27700.0
2011-03-15 15:55:00,35.52,35.53,35.41,35.44,63400.0,22.8402,22.8467,22.7695,22.7888,63400.0
2011-03-16 09:30:00,35.18,35.24,35.15,35.19,158900.0,22.6216,22.6602,22.6023,22.628,158900.0
2011-03-16 09:35:00,35.19,35.21,35.09,35.09,63100.0,22.628,22.6409,22.5637,22.5637,63100.0
2011-03-16 09:40:00,35.08,35.11,35.02,35.11,82200.0,22.5573,22.5766,22.5187,22.5766,82200.0
2011-03-16 09:45:00,35.1,35.1,35.03,35.09,21300.0,22.5702,22.5702,22.5252,22.5637,21300.0
2011-03-16 09:50:00,35.1,35.17,35.09,35.17,21500.0,22.5702,22.6152,22.5637,22.6152,21500.0
2011-03-16 09:55:00,35.17,35.18,35.13,35.14,20300.0,22.6152,22.6216,22.5895,22.5959,20300.0
2011-03-16 10:00:00,35.15,35.22,35.14,35.2,25900.0,22.6023,22.6473,22.5959,22.6345,25900.0
2011-03-16 10:05:00,35.18,35.23,35.17,35.2,13500.0,22.6216,22.6538,22.6152,22.6345,13500.0
2011-03-16 10:10:00,35.21,35.23,35.16,35.16,16700.0,22.6409,22.6538,22.6088,22.6088,16700.0
2011-03-16 10:15:00,35.16,35.22,35.14,35.21,16100.0,22.6088,22.6473,22.5959,22.6409,16100.0
2011-03-16 10:20:00,35.2,35.22,35.18,35.22,46900.0,22.6345,22.6473,22.6216,22.6473,46900.0
2011-03-16 10:25:00,35.22,35.25,35.2,35.25,22300.0,22.6473,22.6666,22.6345,22.6666,22300.0
2011-03-16 10:30:00,35.24,35.28,35.23,35.23,14700.0,22.6602,22.6859,22.6538,22.6538,14700.0
2011-03-16 10:35:00,35.25,35.27,35.22,35.27,11200.0,22.6666,22.6795,22.6473,22.6795,11200.0
2011-03-16 10:40:00,35.28,35.31,35.28,35.29,10700.0,22.6859,22.7052,22.6859,22.6924,10700.0
2011-03-16 10:45:00,35.28,35.29,35.26,35.28,18600.0,22.6859,22.6924,22.6731,22.6859,18600.0
2011-03-16 10:50:00,35.28,35.28,35.23,35.23,34900.0,22.6859,22.6859,22.6538,22.6538,34900.0
2011-03-16 10:55:00,35.22,35.22,35.08,35.08,15800.0,22.6473,22.6473,22.5573,22.5573,15800.0
2011-03-16 11:00:00,35.07,35.08,34.78,34.82,171400.0,22.5509,22.5573,22.3644,22.3901,171400.0
2011-03-16 11:05:00,34.82,34.9,34.52,34.9,92200.0,22.3901,22.4416,22.1972,22.4416,92200.0
2011-03-16 11:10:00,34.9,34.93,34.78,34.89,79800.0,22.4416,22.4609,22.3644,22.4351,79800.0
2011-03-16 11:15:00,34.9,34.94,34.83,34.83,96200.0,22.4416,22.4673,22.3966,22.3966,96200.0
2011-03-16 11:20:00,34.81,34.85,34.77,34.85,64600.0,22.3837,22.4094,22.358,22.4094,64600.0
2011-03-16 11:25:00,34.85,34.92,34.84,34.92,21400.0,22.4094,22.4544,22.403,22.4544,21400.0
2011-03-16 11:30:00,34.94,34.95,34.91,34.93,21000.0,22.4673,22.4737,22.448,22.4609,21000.0
2011-03-16 11:35:00,34.93,34.94,34.85,34.89,39800.0,22.4609,22.4673,22.4094,22.4351,39800.0
2011-03-16 11:40:00,34.88,34.93,34.82,34.82,30600.0,22.4287,22.4609,22.3901,22.3901,30600.0
2011-03-16 11:45:00,34.82,34.82,34.68,34.73,31700.0,22.3901,22.3901,22.3001,22.3323,31700.0
2011-03-16 11:50:00,34.72,34.75,34.69,34.71,10800.0,22.3258,22.3451,22.3065,22.3194,10800.0
2011-03-16 11:55:00,34.71,34.76,34.69,34.73,25300.0,22.3194,22.3515,22.3065,22.3323,25300.0
2011-03-16 12:00:00,34.72,34.72,34.65,34.65,18900.0,22.3258,22.3258,22.2808,22.2808,18900.0
2011-03-16 12:05:00,34.64,34.65,34.61,34.64,16100.0,22.2744,22.2808,22.2551,22.2744,16100.0
2011-03-16 12:10:00,34.67,34.68,34.55,34.57,35300.0,22.2937,22.3001,22.2165,22.2294,35300.0
2011-03-16 12:15:00,34.57,34.59,34.52,34.56,43000.0,22.2294,22.2422,22.1972,22.2229,43000.0
2011-03-16 12:20:00,34.55,34.63,34.54,34.62,12900.0,22.2165,22.268,22.2101,22.2615,12900.0
2011-03-16 12:25:00,34.63,34.71,34.63,34.71,15600.0,22.268,22.3194,22.268,22.3194,15600.0
2011-03-16 12:30:00,34.71,34.71,34.62,34.68,40100.0,22.3194,22.3194,22.2615,22.3001,40100.0
2011-03-16 12:35:00,34.67,34.67,34.52,34.54,48900.0,22.2937,22.2937,22.1972,22.2101,48900.0
2011-03-16 12:40:00,34.54,34.62,34.54,34.56,19700.0,22.2101,22.2615,22.2101,22.2229,19700.0
2011-03-16 12:45:00,34.58,34.67,34.58,34.63,15100.0,22.2358,22.2937,22.2358,22.268,15100.0
2011-03-16 12:50:00,34.64,34.67,34.57,34.59,30700.0,22.2744,22.2937,22.2294,22.2422,30700.0
2011-03-16 12:55:00,34.59,34.63,34.59,34.63,10300.0,22.2422,22.268,22.2422,22.268,10300.0
2011-03-16 13:00:00,34.65,34.7,34.65,34.66,36400.0,22.2808,22.313,22.2808,22.2872,36400.0
2011-03-16 13:05:00,34.65,34.66,34.59,34.6,25000.0,22.2808,22.2872,22.2422,22.2487,25000.0
2011-03-16 13:10:00,34.6,34.6,34.56,34.57,75500.0,22.2487,22.2487,22.2229,22.2294,75500.0
2011-03-16 13:15:00,34.57,34.59,34.56,34.58,15500.0,22.2294,22.2422,22.2229,22.2358,15500.0
2011-03-16 13:20:00,34.59,34.61,34.52,34.52,58000.0,22.2422,22.2551,22.1972,22.1972,58000.0
2011-03-16 13:25:00,34.53,34.53,34.48,34.52,11400.0,22.2037,22.2037,22.1715,22.1972,11400.0
2011-03-16 13:30:00,34.54,34.54,34.44,34.5,18700.0,22.2101,22.2101,22.1458,22.1844,18700.0
2011-03-16 13:35:00,34.49,34.5,34.4,34.44,19900.0,22.1779,22.1844,22.1201,22.1458,19900.0
2011-03-16 13:40:00,34.44,34.47,34.37,34.46,28800.0,22.1458,22.1651,22.1008,22.1586,28800.0
2011-03-16 13:45:00,34.46,34.46,34.38,34.43,30400.0,22.1586,22.1586,22.1072,22.1393,30400.0
2011-03-16 13:50:00,34.43,34.43,34.39,34.39,29800.0,22.1393,22.1393,22.1136,22.1136,29800.0
2011-03-16 13:55:00,34.39,34.43,34.39,34.39,26400.0,22.1136,22.1393,22.1136,22.1136,26400.0
2011-03-16 14:00:00,34.38,34.39,34.31,34.34,37300.0,22.1072,22.1136,22.0622,22.0815,37300.0
2011-03-16 14:05:00,34.34,34.34,34.25,34.27,56800.0,22.0815,22.0815,22.0236,22.0365,56800.0
2011-03-16 14:10:00,34.26,34.26,34.1,34.18,76900.0,22.03,22.03,21.9272,21.9786,76900.0
2011-03-16 14:15:00,34.18,34.19,34.0,34.0,150000.0,21.9786,21.985,21.8628,21.8628,150000.0
2011-03-16 14:20:00,34.0,34.11,33.98,34.1,78200.0,21.8628,21.9336,21.85,21.9272,78200.0
2011-03-16 14:25:00,34.11,34.22,34.11,34.18,36000.0,21.9336,22.0043,21.9336,21.9786,36000.0
2011-03-16 14:30:00,34.18,34.24,34.17,34.2,57700.0,21.9786,22.0172,21.9722,21.9915,57700.0
2011-03-16 14:35:00,34.21,34.37,34.21,34.37,29600.0,21.9979,22.1008,21.9979,22.1008,29600.0
2011-03-16 14:40:00,34.39,34.49,34.39,34.44,49500.0,22.1136,22.1779,22.1136,22.1458,49500.0
2011-03-16 14:45:00,34.46,34.56,34.44,34.52,33600.0,22.1586,22.2229,22.1458,22.1972,33600.0
2011-03-16 14:50:00,34.52,34.59,34.5,34.58,57300.0,22.1972,22.2422,22.1844,22.2358,57300.0
2011-03-16 14:55:00,34.57,34.62,34.57,34.58,26400.0,22.2294,22.2615,22.2294,22.2358,26400.0
2011-03-16 15:00:00,34.58,34.61,34.57,34.58,53700.0,22.2358,22.2551,22.2294,22.2358,53700.0
2011-03-16 15:05:00,34.57,34.57,34.49,34.51,58400.0,22.2294,22.2294,22.1779,22.1908,58400.0
2011-03-16 15:10:00,34.52,34.59,34.48,34.48,66700.0,22.1972,22.2422,22.1715,22.1715,66700.0
2011-03-16 15:15:00,34.48,34.55,34.48,34.53,24900.0,22.1715,22.2165,22.1715,22.2037,24900.0
2011-03-16 15:20:00,34.53,34.57,34.5,34.52,33400.0,22.2037,22.2294,22.1844,22.1972,33400.0
2011-03-16 15:25:00,34.52,34.56,34.43,34.47,42000.0,22.1972,22.2229,22.1393,22.1651,42000.0
2011-03-16 15:30:00,34.44,34.49,34.4,34.42,47400.0,22.1458,22.1779,22.1201,22.1329,47400.0
2011-03-16 15:35:00,34.43,34.46,34.42,34.43,29500.0,22.1393,22.1586,22.1329,22.1393,29500.0
2011-03-16 15:40:00,34.41,34.53,34.4,34.51,28000.0,22.1265,22.2037,22.1201,22.1908,28000.0
2011-03-16 15:45:00,34.51,34.51,34.43,34.48,20900.0,22.1908,22.1908,22.1393,22.1715,20900.0
2011-03-16 15:50:00,34.49,34.49,34.44,34.48,52800.0,22.1779,22.1779,22.1458,22.1715,52800.0
2011-03-16 15:55:00,34.46,34.46,34.32,34.33,115300.0,22.1586,22.1586,22.0686,22.075,115300.0
2011-03-17 09:30:00,35.55,35.58,35.49,35.53,89100.0,22.8595,22.8788,22.821,22.8467,89100.0
2011-03-17 09:35:00,35.52,35.52,35.47,35.51,62400.0,22.8402,22.8402,22.8081,22.8338,62400.0
2011-03-17 09:40:00,35.49,35.49,35.42,35.43,33300.0,22.821,22.821,22.7759,22.7824,33300.0
2011-03-17 09:45:00,35.43,35.43,35.36,35.39,36800.0,22.7824,22.7824,22.7374,22.7567,36800.0
2011-03-17 09:50:00,35.39,35.42,35.38,35.38,43700.0,22.7567,22.7759,22.7502,22.7502,43700.0
2011-03-17 09:55:00,35.38,35.41,35.37,35.38,45600.0,22.7502,22.7695,22.7438,22.7502,45600.0
2011-03-17 10:00:00,35.38,35.43,35.36,35.39,107400.0,22.7502,22.7824,22.7374,22.7567,107400.0
2011-03-17 10:05:00,35.38,35.45,35.38,35.45,71300.0,22.7502,22.7952,22.7502,22.7952,71300.0
2011-03-17 10:10:00,35.45,35.46,35.43,35.43,21400.0,22.7952,22.8017,22.7824,22.7824,21400.0
2011-03-17 10:15:00,35.43,35.5,35.42,35.5,19000.0,22.7824,22.8274,22.7759,22.8274,19000.0
2011-03-17 10:20:00,35.51,35.52,35.48,35.51,37500.0,22.8338,22.8402,22.8145,22.8338,37500.0
2011-03-17 10:25:00,35.51,35.59,35.51,35.57,43700.0,22.8338,22.8853,22.8338,22.8724,43700.0
2011-03-17 10:30:00,35.56,35.56,35.52,35.52,17400.0,22.866,22.866,22.8402,22.8402,17400.0
2011-03-17 10:35:00,35.53,35.54,35.52,35.53,43700.0,22.8467,22.8531,22.8402,22.8467,43700.0
2011-03-17 10:40:00,35.51,35.52,35.48,35.52,20100.0,22.8338,22.8402,22.8145,22.8402,20100.0
2011-03-17 10:45:00,35.52,35.54,35.5,35.54,37700.0,22.8402,22.8531,22.8274,22.8531,37700.0
2011-03-17 10:50:00,35.55,35.6,35.52,35.58,22200.0,22.8595,22.8917,22.8402,22.8788,22200.0
2011-03-17 10:55:00,35.58,35.61,35.57,35.6,40600.0,22.8788,22.8981,22.8724,22.8917,40600.0
2011-03-17 11:00:00,35.6,35.66,35.6,35.66,24800.0,22.8917,22.9303,22.8917,22.9303,24800.0
2011-03-17 11:05:00,35.67,35.69,35.67,35.68,67200.0,22.9367,22.9496,22.9367,22.9431,67200.0
2011-03-17 11:10:00,35.68,35.68,35.6,35.62,39600.0,22.9431,22.9431,22.8917,22.9045,39600.0
2011-03-17 11:15:00,35.62,35.65,35.6,35.63,41500.0,22.9045,22.9238,22.8917,22.911,41500.0
2011-03-17 11:20:00,35.64,35.66,35.59,35.6,29400.0,22.9174,22.9303,22.8853,22.8917,29400.0
2011-03-17 11:25:00,35.58,35.58,35.52,35.52,27200.0,22.8788,22.8788,22.8402,22.8402,27200.0
2011-03-17 11:30:00,35.51,35.57,35.51,35.57,19400.0,22.8338,22.8724,22.8338,22.8724,19400.0
2011-03-17 11:35:00,35.57,35.59,35.56,35.59,20600.0,22.8724,22.8853,22.866,22.8853,20600.0
2011-03-17 11:40:00,35.59,35.6,35.56,35.57,20000.0,22.8853,22.8917,22.866,22.8724,20000.0
2011-03-17 11:45:00,35.57,35.57,35.49,35.49,9200.0,22.8724,22.8724,22.821,22.821,9200.0
2011-03-17 11:50:00,35.49,35.51,35.47,35.49,11200.0,22.821,22.8338,22.8081,22.821,11200.0
2011-03-17 11:55:00,35.49,35.51,35.47,35.47,6300.0,22.821,22.8338,22.8081,22.8081,6300.0
2011-03-17 12:00:00,35.48,35.48,35.4,35.41,6400.0,22.8145,22.8145,22.7631,22.7695,6400.0
2011-03-17 12:05:00,35.42,35.52,35.42,35.52,4500.0,22.7759,22.8402,22.7759,22.8402,4500.0
2011-03-17 12:10:00,35.52,35.54,35.52,35.53,9500.0,22.8402,22.8531,22.8402,22.8467,9500.0
2011-03-17 12:15:00,35.55,35.55,35.53,35.54,6300.0,22.8595,22.8595,22.8467,22.8531,6300.0
2011-03-17 12:20:00,35.55,35.56,35.55,35.55,7400.0,22.8595,22.866,22.8595,22.8595,7400.0
2011-03-17 12:25:00,35.55,35.57,35.54,35.56,26100.0,22.8595,22.8724,22.8531,22.866,26100.0
2011-03-17 12:30:00,35.58,35.62,35.58,35.6,14900.0,22.8788,22.9045,22.8788,22.8917,14900.0
2011-03-17 12:35:00,35.62,35.62,35.55,35.55,96200.0,22.9045,22.9045,22.8595,22.8595,96200.0
2011-03-17 12:40:00,35.56,35.58,35.54,35.54,23400.0,22.866,22.8788,22.8531,22.8531,23400.0
2011-03-17 12:45:00,35.53,35.53,35.49,35.49,13000.0,22.8467,22.8467,22.821,22.821,13000.0
2011-03-17 12:50:00,35.5,35.55,35.5,35.53,191900.0,22.8274,22.8595,22.8274,22.8467,191900.0
2011-03-17 12:55:00,35.53,35.55,35.51,35.51,15300.0,22.8467,22.8595,22.8338,22.8338,15300.0
2011-03-17 13:00:00,35.49,35.52,35.49,35.5,9300.0,22.821,22.8402,22.821,22.8274,9300.0
2011-03-17 13:05:00,35.52,35.56,35.52,35.54,7600.0,22.8402,22.866,22.8402,22.8531,7600.0
2011-03-17 13:10:00,35.56,35.6,35.56,35.58,12100.0,22.866,22.8917,22.866,22.8788,12100.0
2011-03-17 13:15:00,35.58,35.59,35.53,35.53,9500.0,22.8788,22.8853,22.8467,22.8467,9500.0
2011-03-17 13:20:00,35.55,35.55,35.51,35.51,11500.0,22.8595,22.8595,22.8338,22.8338,11500.0
2011-03-17 13:25:00,35.5,35.51,35.44,35.44,14800.0,22.8274,22.8338,22.7888,22.7888,14800.0
2011-03-17 13:30:00,35.44,35.48,35.41,35.45,130700.0,22.7888,22.8145,22.7695,22.7952,130700.0
2011-03-17 13:35:00,35.45,35.49,35.45,35.46,18500.0,22.7952,22.821,22.7952,22.8017,18500.0
2011-03-17 13:40:00,35.44,35.45,35.41,35.42,8900.0,22.7888,22.7952,22.7695,22.7759,8900.0
2011-03-17 13:45:00,35.39,35.44,35.38,35.43,16200.0,22.7567,22.7888,22.7502,22.7824,16200.0
2011-03-17 13:50:00,35.43,35.44,35.33,35.34,47700.0,22.7824,22.7888,22.7181,22.7245,47700.0
2011-03-17 13:55:00,35.33,35.37,35.33,35.36,21800.0,22.7181,22.7438,22.7181,22.7374,21800.0
2011-03-17 14:00:00,35.36,35.36,35.33,35.35,24200.0,22.7374,22.7374,22.7181,22.7309,24200.0
2011-03-17 14:05:00,35.36,35.38,35.35,35.35,8400.0,22.7374,22.7502,22.7309,22.7309,8400.0
2011-03-17 14:10:00,35.34,35.35,35.27,35.29,19600.0,22.7245,22.7309,22.6795,22.6924,19600.0
2011-03-17 14:15:00,35.3,35.33,35.27,35.33,22200.0,22.6988,22.7181,22.6795,22.7181,22200.0
2011-03-17 14:20:00,35.33,35.34,35.3,35.34,6000.0,22.7181,22.7245,22.6988,22.7245,6000.0
2011-03-17 14:25:00,35.33,35.37,35.31,35.33,216400.0,22.7181,22.7438,22.7052,22.7181,216400.0
2011-03-17 14:30:00,35.33,35.38,35.33,35.37,32800.0,22.7181,22.7502,22.7181,22.7438,32800.0
2011-03-17 14:35:00,35.37,35.38,35.32,35.32,24700.0,22.7438,22.7502,22.7116,22.7116,24700.0
2011-03-17 14:40:00,35.33,35.37,35.33,35.37,40800.0,22.7181,22.7438,22.7181,22.7438,40800.0
2011-03-17 14:45:00,35.37,35.38,35.35,35.37,11600.0,22.7438,22.7502,22.7309,22.7438,11600.0
2011-03-17 14:50:00,35.36,35.4,35.35,35.4,12800.0,22.7374,22.7631,22.7309,22.7631,12800.0
2011-03-17 14:55:00,35.4,35.4,35.36,35.36,24400.0,22.7631,22.7631,22.7374,22.7374,24400.0
2011-03-17 15:00:00,35.36,35.39,35.35,35.39,26600.0,22.7374,22.7567,22.7309,22.7567,26600.0
2011-03-17 15:05:00,35.4,35.41,35.39,35.41,11200.0,22.7631,22.7695,22.7567,22.7695,11200.0
2011-03-17 15:10:00,35.42,35.42,35.41,35.42,8200.0,22.7759,22.7759,22.7695,22.7759,8200.0
2011-03-17 15:15:00,35.42,35.44,35.41,35.41,23900.0,22.7759,22.7888,22.7695,22.7695,23900.0
2011-03-17 15:20:00,35.42,35.45,35.42,35.45,27600.0,22.7759,22.7952,22.7759,22.7952,27600.0
2011-03-17 15:25:00,35.43,35.43,35.36,35.37,21200.0,22.7824,22.7824,22.7374,22.7438,21200.0
2011-03-17 15:30:00,35.37,35.4,35.35,35.39,4600.0,22.7438,22.7631,22.7309,22.7567,4600.0
2011-03-17 15:35:00,35.4,35.45,35.4,35.45,4400.0,22.7631,22.7952,22.7631,22.7952,4400.0
2011-03-17 15:40:00,35.45,35.47,35.44,35.47,31100.0,22.7952,22.8081,22.7888,22.8081,31100.0
2011-03-17 15:45:00,35.47,35.58,35.47,35.52,69300.0,22.8081,22.8788,22.8081,22.8402,69300.0
2011-03-17 15:50:00,35.52,35.52,35.48,35.5,12600.0,22.8402,22.8402,22.8145,22.8274,12600.0
2011-03-17 15:55:00,35.51,35.51,35.41,35.45,299600.0,22.8338,22.8338,22.7695,22.7952,299600.0
2011-03-18 09:30:00,35.91,36.05,35.91,36.02,67100.0,23.091,23.1811,23.091,23.1618,67100.0
2011-03-18 09:35:00,36.02,36.06,36.01,36.01,46800.0,23.1618,23.1875,23.1553,23.1553,46800.0
2011-03-18 09:40:00,36.0,36.08,35.99,36.06,67100.0,23.1489,23.2003,23.1425,23.1875,67100.0
2011-03-18 09:45:00,36.05,36.06,36.01,36.02,36100.0,23.1811,23.1875,23.1553,23.1618,36100.0
2011-03-18 09:50:00,36.02,36.09,36.02,36.08,21100.0,23.1618,23.2068,23.1618,23.2003,21100.0
2011-03-18 09:55:00,36.08,36.09,36.04,36.06,50400.0,23.2003,23.2068,23.1746,23.1875,50400.0
2011-03-18 10:00:00,36.06,36.08,36.01,36.01,73600.0,23.1875,23.2003,23.1553,23.1553,73600.0
2011-03-18 10:05:00,36.01,36.06,35.98,35.98,39600.0,23.1553,23.1875,23.136,23.136,39600.0
2011-03-18 10:10:00,35.98,35.98,35.94,35.96,38500.0,23.136,23.136,23.1103,23.1232,38500.0
2011-03-18 10:15:00,35.97,35.97,35.95,35.95,25400.0,23.1296,23.1296,23.1167,23.1167,25400.0
2011-03-18 10:20:00,35.96,35.96,35.93,35.94,45300.0,23.1232,23.1232,23.1039,23.1103,45300.0
2011-03-18 10:25:00,35.95,35.98,35.93,35.94,34200.0,23.1167,23.136,23.1039,23.1103,34200.0
2011-03-18 10:30:00,35.93,35.95,35.89,35.95,29500.0,23.1039,23.1167,23.0782,23.1167,29500.0
2011-03-18 10:35:00,35.95,35.96,35.94,35.95,36700.0,23.1167,23.1232,23.1103,23.1167,36700.0
2011-03-18 10:40:00,35.94,35.99,35.94,35.99,28600.0,23.1103,23.1425,23.1103,23.1425,28600.0
2011-03-18 10:45:00,35.99,36.01,35.98,36.01,28700.0,23.1425,23.1553,23.136,23.1553,28700.0
2011-03-18 10:50:00,36.01,36.04,36.01,36.01,27100.0,23.1553,23.1746,23.1553,23.1553,27100.0
2011-03-18 10:55:00,36.01,36.01,35.99,36.01,82000.0,23.1553,23.1553,23.1425,23.1553,82000.0
2011-03-18 11:00:00,36.01,36.08,36.01,36.06,41500.0,23.1553,23.2003,23.1553,23.1875,41500.0
2011-03-18 11:05:00,36.07,36.09,36.03,36.04,44700.0,23.1939,23.2068,23.1682,23.1746,44700.0
2011-03-18 11:10:00,36.03,36.05,36.03,36.03,15500.0,23.1682,23.1811,23.1682,23.1682,15500.0
2011-03-18 11:15:00,36.04,36.05,36.0,36.01,24100.0,23.1746,23.1811,23.1489,23.1553,24100.0
2011-03-18 11:20:00,36.0,36.0,35.93,35.96,28000.0,23.1489,23.1489,23.1039,23.1232,28000.0
2011-03-18 11:25:00,35.94,35.94,35.88,35.89,27900.0,23.1103,23.1103,23.0717,23.0782,27900.0
2011-03-18 11:30:00,35.88,35.9,35.87,35.89,18800.0,23.0717,23.0846,23.0653,23.0782,18800.0
2011-03-18 11:35:00,35.89,35.96,35.87,35.93,33100.0,23.0782,23.1232,23.0653,23.1039,33100.0
2011-03-18 11:40:00,35.94,35.96,35.88,35.88,37900.0,23.1103,23.1232,23.0717,23.0717,37900.0
2011-03-18 11:45:00,35.89,35.89,35.83,35.85,45000.0,23.0782,23.0782,23.0396,23.0524,45000.0
2011-03-18 11:50:00,35.86,35.89,35.85,35.88,45000.0,23.0589,23.0782,23.0524,23.0717,45000.0
2011-03-18 11:55:00,35.88,35.93,35.88,35.92,31300.0,23.0717,23.1039,23.0717,23.0975,31300.0
2011-03-18 12:00:00,35.91,35.93,35.91,35.92,21400.0,23.091,23.1039,23.091,23.0975,21400.0
2011-03-18 12:05:00,35.92,35.94,35.91,35.93,21800.0,23.0975,23.1103,23.091,23.1039,21800.0
2011-03-18 12:10:00,35.93,35.93,35.91,35.92,21900.0,23.1039,23.1039,23.091,23.0975,21900.0
2011-03-18 12:15:00,35.92,35.93,35.88,35.89,27300.0,23.0975,23.1039,23.0717,23.0782,27300.0
2011-03-18 12:20:00,35.89,35.96,35.89,35.96,21800.0,23.0782,23.1232,23.0782,23.1232,21800.0
2011-03-18 12:25:00,35.97,35.97,35.93,35.95,57300.0,23.1296,23.1296,23.1039,23.1167,57300.0
2011-03-18 12:30:00,35.95,35.97,35.93,35.94,88100.0,23.1167,23.1296,23.1039,23.1103,88100.0
2011-03-18 12:35:00,35.95,35.95,35.91,35.91,9900.0,23.1167,23.1167,23.091,23.091,9900.0
2011-03-18 12:40:00,35.91,35.91,35.88,35.89,10400.0,23.091,23.091,23.0717,23.0782,10400.0
2011-03-18 12:45:00,35.9,35.93,35.9,35.93,17100.0,23.0846,23.1039,23.0846,23.1039,17100.0
2011-03-18 12:50:00,35.93,35.94,35.87,35.87,27500.0,23.1039,23.1103,23.0653,23.0653,27500.0
2011-03-18 12:55:00,35.88,35.9,35.86,35.86,39000.0,23.0717,23.0846,23.0589,23.0589,39000.0
2011-03-18 13:00:00,35.86,35.92,35.86,35.92,14900.0,23.0589,23.0975,23.0589,23.0975,14900.0
2011-03-18 13:05:00,35.92,35.99,35.92,35.98,26900.0,23.0975,23.1425,23.0975,23.136,26900.0
2011-03-18 13:10:00,35.98,35.99,35.97,35.98,9400.0,23.136,23.1425,23.1296,23.136,9400.0
2011-03-18 13:15:00,35.97,36.02,35.97,36.02,8800.0,23.1296,23.1618,23.1296,23.1618,8800.0
2011-03-18 13:20:00,36.01,36.02,35.99,36.01,11800.0,23.1553,23.1618,23.1425,23.1553,11800.0
2011-03-18 13:25:00,36.0,36.01,35.95,35.99,13400.0,23.1489,23.1553,23.1167,23.1425,13400.0
2011-03-18 13:30:00,35.99,35.99,35.95,35.96,13800.0,23.1425,23.1425,23.1167,23.1232,13800.0
2011-03-18 13:35:00,35.97,36.0,35.97,35.99,7400.0,23.1296,23.1489,23.1296,23.1425,7400.0
2011-03-18 13:40:00,35.99,35.99,35.95,35.95,8600.0,23.1425,23.1425,23.1167,23.1167,8600.0
2011-03-18 13:45:00,35.95,35.98,35.95,35.97,15100.0,23.1167,23.136,23.1167,23.1296,15100.0
2011-03-18 13:50:00,35.98,35.98,35.96,35.96,11400.0,23.136,23.136,23.1232,23.1232,11400.0
2011-03-18 13:55:00,35.97,35.98,35.96,35.96,13000.0,23.1296,23.136,23.1232,23.1232,13000.0
2011-03-18 14:00:00,35.97,35.97,35.92,35.95,45200.0,23.1296,23.1296,23.0975,23.1167,45200.0
2011-03-18 14:05:00,35.95,35.98,35.95,35.97,38700.0,23.1167,23.136,23.1167,23.1296,38700.0
2011-03-18 14:10:00,35.97,35.97,35.91,35.91,17500.0,23.1296,23.1296,23.091,23.091,17500.0
2011-03-18 14:15:00,35.91,35.91,35.85,35.85,24800.0,23.091,23.091,23.0524,23.0524,24800.0
2011-03-18 14:20:00,35.85,35.88,35.85,35.87,12200.0,23.0524,23.0717,23.0524,23.0653,12200.0
2011-03-18 14:25:00,35.87,35.88,35.85,35.88,29100.0,23.0653,23.0717,23.0524,23.0717,29100.0
2011-03-18 14:30:00,35.88,35.9,35.88,35.88,32100.0,23.0717,23.0846,23.0717,23.0717,32100.0
2011-03-18 14:35:00,35.88,35.92,35.87,35.9,99800.0,23.0717,23.0975,23.0653,23.0846,99800.0
2011-03-18 14:40:00,35.91,35.94,35.91,35.92,33300.0,23.091,23.1103,23.091,23.0975,33300.0
2011-03-18 14:45:00,35.92,35.92,35.89,35.91,61700.0,23.0975,23.0975,23.0782,23.091,61700.0
2011-03-18 14:50:00,35.91,35.94,35.9,35.91,12900.0,23.091,23.1103,23.0846,23.091,12900.0
2011-03-18 14:55:00,35.92,35.92,35.84,35.87,31200.0,23.0975,23.0975,23.046,23.0653,31200.0
2011-03-18 15:00:00,35.87,35.91,35.87,35.9,17700.0,23.0653,23.091,23.0653,23.0846,17700.0
2011-03-18 15:05:00,35.89,35.89,35.86,35.88,18600.0,23.0782,23.0782,23.0589,23.0717,18600.0
2011-03-18 15:10:00,35.88,35.89,35.83,35.84,16200.0,23.0717,23.0782,23.0396,23.046,16200.0
2011-03-18 15:15:00,35.84,35.86,35.83,35.86,25300.0,23.046,23.0589,23.0396,23.0589,25300.0
2011-03-18 15:20:00,35.87,35.9,35.87,35.89,33700.0,23.0653,23.0846,23.0653,23.0782,33700.0
2011-03-18 15:25:00,35.9,35.91,35.88,35.88,7300.0,23.0846,23.091,23.0717,23.0717,7300.0
2011-03-18 15:30:00,35.9,35.97,35.9,35.95,67500.0,23.0846,23.1296,23.0846,23.1167,67500.0
2011-03-18 15:35:00,35.95,36.02,35.95,36.0,68900.0,23.1167,23.1618,23.1167,23.1489,68900.0
2011-03-18 15:40:00,36.01,36.03,35.99,36.0,23800.0,23.1553,23.1682,23.1425,23.1489,23800.0
2011-03-18 15:45:00,36.0,36.02,35.97,35.98,33300.0,23.1489,23.1618,23.1296,23.136,33300.0
2011-03-18 15:50:00,35.97,36.0,35.97,35.99,22300.0,23.1296,23.1489,23.1296,23.1425,22300.0
2011-03-18 15:55:00,36.0,36.03,35.99,35.99,35200.0,23.1489,23.1682,23.1425,23.1425,35200.0
2011-03-21 09:30:00,36.61,36.66,36.57,36.62,155300.0,23.5411,23.5733,23.5154,23.5476,155300.0
2011-03-21 09:35:00,36.63,36.64,36.57,36.6,43300.0,23.554,23.5604,23.5154,23.5347,43300.0
2011-03-21 09:40:00,36.6,36.65,36.59,36.64,29800.0,23.5347,23.5669,23.5283,23.5604,29800.0
2011-03-21 09:45:00,36.65,36.73,36.65,36.71,26200.0,23.5669,23.6183,23.5669,23.6054,26200.0
2011-03-21 09:50:00,36.72,36.72,36.67,36.7,18600.0,23.6119,23.6119,23.5797,23.599,18600.0
2011-03-21 09:55:00,36.7,36.7,36.67,36.69,16100.0,23.599,23.599,23.5797,23.5926,16100.0
2011-03-21 10:00:00,36.68,36.69,36.66,36.68,10500.0,23.5862,23.5926,23.5733,23.5862,10500.0
2011-03-21 10:05:00,36.69,36.76,36.69,36.73,91200.0,23.5926,23.6376,23.5926,23.6183,91200.0
2011-03-21 10:10:00,36.73,36.76,36.72,36.75,30700.0,23.6183,23.6376,23.6119,23.6312,30700.0
2011-03-21 10:15:00,36.74,36.76,36.73,36.75,7800.0,23.6247,23.6376,23.6183,23.6312,7800.0
2011-03-21 10:20:00,36.74,36.75,36.72,36.73,23400.0,23.6247,23.6312,23.6119,23.6183,23400.0
2011-03-21 10:25:00,36.73,36.74,36.73,36.73,6000.0,23.6183,23.6247,23.6183,23.6183,6000.0
2011-03-21 10:30:00,36.73,36.74,36.71,36.71,24300.0,23.6183,23.6247,23.6054,23.6054,24300.0
2011-03-21 10:35:00,36.71,36.72,36.7,36.71,21500.0,23.6054,23.6119,23.599,23.6054,21500.0
2011-03-21 10:40:00,36.7,36.7,36.69,36.69,3900.0,23.599,23.599,23.5926,23.5926,3900.0
2011-03-21 10:45:00,36.7,36.72,36.69,36.72,9100.0,23.599,23.6119,23.5926,23.6119,9100.0
2011-03-21 10:50:00,36.71,36.71,36.7,36.7,15600.0,23.6054,23.6054,23.599,23.599,15600.0
2011-03-21 10:55:00,36.7,36.71,36.7,36.71,10600.0,23.599,23.6054,23.599,23.6054,10600.0
2011-03-21 11:00:00,36.72,36.79,36.71,36.78,10200.0,23.6119,23.6569,23.6054,23.6505,10200.0
2011-03-21 11:05:00,36.78,36.82,36.77,36.81,31600.0,23.6505,23.6762,23.644,23.6697,31600.0
2011-03-21 11:10:00,36.81,36.84,36.81,36.83,14000.0,23.6697,23.689,23.6697,23.6826,14000.0
2011-03-21 11:15:00,36.83,36.85,36.82,36.83,11100.0,23.6826,23.6955,23.6762,23.6826,11100.0
2011-03-21 11:20:00,36.82,36.83,36.8,36.8,11400.0,23.6762,23.6826,23.6633,23.6633,11400.0
2011-03-21 11:25:00,36.81,36.81,36.79,36.8,10700.0,23.6697,23.6697,23.6569,23.6633,10700.0
2011-03-21 11:30:00,36.8,36.81,36.78,36.78,6000.0,23.6633,23.6697,23.6505,23.6505,6000.0
2011-03-21 11:35:00,36.78,36.79,36.76,36.77,12700.0,23.6505,23.6569,23.6376,23.644,12700.0
2011-03-21 11:40:00,36.76,36.78,36.76,36.76,2900.0,23.6376,23.6505,23.6376,23.6376,2900.0
2011-03-21 11:45:00,36.76,36.76,36.73,36.75,13100.0,23.6376,23.6376,23.6183,23.6312,13100.0
2011-03-21 11:50:00,36.77,36.77,36.74,36.77,2900.0,23.644,23.644,23.6247,23.644,2900.0
2011-03-21 11:55:00,36.76,36.77,36.76,36.76,3500.0,23.6376,23.644,23.6376,23.6376,3500.0
2011-03-21 12:00:00,36.76,36.79,36.76,36.79,12300.0,23.6376,23.6569,23.6376,23.6569,12300.0
2011-03-21 12:05:00,36.79,36.8,36.77,36.78,5600.0,23.6569,23.6633,23.644,23.6505,5600.0
2011-03-21 12:10:00,36.78,36.79,36.77,36.79,18200.0,23.6505,23.6569,23.644,23.6569,18200.0
2011-03-21 12:15:00,36.79,36.81,36.79,36.81,13600.0,23.6569,23.6697,23.6569,23.6697,13600.0
2011-03-21 12:20:00,36.81,36.82,36.79,36.81,15000.0,23.6697,23.6762,23.6569,23.6697,15000.0
2011-03-21 12:25:00,36.81,36.82,36.78,36.8,9400.0,23.6697,23.6762,23.6505,23.6633,9400.0
2011-03-21 12:30:00,36.81,36.81,36.79,36.79,12300.0,23.6697,23.6697,23.6569,23.6569,12300.0
2011-03-21 12:35:00,36.8,36.81,36.8,36.8,5600.0,23.6633,23.6697,23.6633,23.6633,5600.0
2011-03-21 12:40:00,36.79,36.8,36.77,36.78,24700.0,23.6569,23.6633,23.644,23.6505,24700.0
2011-03-21 12:45:00,36.77,36.81,36.77,36.81,13800.0,23.644,23.6697,23.644,23.6697,13800.0
2011-03-21 12:50:00,36.81,36.82,36.81,36.82,12600.0,23.6697,23.6762,23.6697,23.6762,12600.0
2011-03-21 12:55:00,36.82,36.83,36.79,36.81,23600.0,23.6762,23.6826,23.6569,23.6697,23600.0
2011-03-21 13:00:00,36.82,36.82,36.79,36.8,11800.0,23.6762,23.6762,23.6569,23.6633,11800.0
2011-03-21 13:05:00,36.8,36.81,36.79,36.8,1900.0,23.6633,23.6697,23.6569,23.6633,1900.0
2011-03-21 13:10:00,36.8,36.81,36.8,36.8,7100.0,23.6633,23.6697,23.6633,23.6633,7100.0
2011-03-21 13:15:00,36.81,36.83,36.8,36.82,19200.0,23.6697,23.6826,23.6633,23.6762,19200.0
2011-03-21 13:20:00,36.81,36.83,36.8,36.82,14100.0,23.6697,23.6826,23.6633,23.6762,14100.0
2011-03-21 13:25:00,36.83,36.83,36.78,36.81,11200.0,23.6826,23.6826,23.6505,23.6697,11200.0
2011-03-21 13:30:00,36.82,36.82,36.8,36.8,8200.0,23.6762,23.6762,23.6633,23.6633,8200.0
2011-03-21 13:35:00,36.81,36.82,36.81,36.82,1300.0,23.6697,23.6762,23.6697,23.6762,1300.0
2011-03-21 13:40:00,36.83,36.83,36.8,36.81,9900.0,23.6826,23.6826,23.6633,23.6697,9900.0
2011-03-21 13:45:00,36.8,36.83,36.8,36.81,2800.0,23.6633,23.6826,23.6633,23.6697,2800.0
2011-03-21 13:50:00,36.81,36.82,36.8,36.82,7100.0,23.6697,23.6762,23.6633,23.6762,7100.0
2011-03-21 13:55:00,36.82,36.87,36.82,36.87,11400.0,23.6762,23.7083,23.6762,23.7083,11400.0
2011-03-21 14:00:00,36.87,36.89,36.87,36.88,6100.0,23.7083,23.7212,23.7083,23.7148,6100.0
2011-03-21 14:05:00,36.89,36.89,36.87,36.88,15400.0,23.7212,23.7212,23.7083,23.7148,15400.0
2011-03-21 14:10:00,36.89,36.91,36.87,36.9,10200.0,23.7212,23.7341,23.7083,23.7276,10200.0
2011-03-21 14:15:00,36.9,36.91,36.89,36.89,3600.0,23.7276,23.7341,23.7212,23.7212,3600.0
2011-03-21 14:20:00,36.9,36.91,36.88,36.88,17800.0,23.7276,23.7341,23.7148,23.7148,17800.0
2011-03-21 14:25:00,36.88,36.92,36.88,36.92,13800.0,23.7148,23.7405,23.7148,23.7405,13800.0
2011-03-21 14:30:00,36.92,36.92,36.91,36.92,9200.0,23.7405,23.7405,23.7341,23.7405,9200.0
2011-03-21 14:35:00,36.92,36.95,36.91,36.95,9800.0,23.7405,23.7598,23.7341,23.7598,9800.0
2011-03-21 14:40:00,36.96,36.96,36.93,36.94,87300.0,23.7662,23.7662,23.7469,23.7533,87300.0
2011-03-21 14:45:00,36.94,36.97,36.94,36.95,21300.0,23.7533,23.7726,23.7533,23.7598,21300.0
2011-03-21 14:50:00,36.95,36.95,36.92,36.94,5200.0,23.7598,23.7598,23.7405,23.7533,5200.0
2011-03-21 14:55:00,36.94,36.94,36.91,36.92,21200.0,23.7533,23.7533,23.7341,23.7405,21200.0
2011-03-21 15:00:00,36.92,36.94,36.91,36.91,39100.0,23.7405,23.7533,23.7341,23.7341,39100.0
2011-03-21 15:05:00,36.92,36.93,36.9,36.93,19700.0,23.7405,23.7469,23.7276,23.7469,19700.0
2011-03-21 15:10:00,36.93,36.93,36.89,36.89,9200.0,23.7469,23.7469,23.7212,23.7212,9200.0
2011-03-21 15:15:00,36.89,36.9,36.88,36.88,4200.0,23.7212,23.7276,23.7148,23.7148,4200.0
2011-03-21 15:20:00,36.88,36.88,36.84,36.86,22000.0,23.7148,23.7148,23.689,23.7019,22000.0
2011-03-21 15:25:00,36.87,36.87,36.84,36.85,14200.0,23.7083,23.7083,23.689,23.6955,14200.0
2011-03-21 15:30:00,36.86,36.9,36.86,36.9,33500.0,23.7019,23.7276,23.7019,23.7276,33500.0
2011-03-21 15:35:00,36.9,36.91,36.89,36.9,26500.0,23.7276,23.7341,23.7212,23.7276,26500.0
2011-03-21 15:40:00,36.9,36.91,36.88,36.91,28100.0,23.7276,23.7341,23.7148,23.7341,28100.0
2011-03-21 15:45:00,36.91,36.93,36.89,36.9,12800.0,23.7341,23.7469,23.7212,23.7276,12800.0
2011-03-21 15:50:00,36.91,36.93,36.89,36.93,10300.0,23.7341,23.7469,23.7212,23.7469,10300.0
2011-03-21 15:55:00,36.94,36.94,36.9,36.91,35100.0,23.7533,23.7533,23.7276,23.7341,35100.0
2011-03-22 09:30:00,36.91,36.91,36.87,36.89,46900.0,23.7341,23.7341,23.7083,23.7212,46900.0
2011-03-22 09:35:00,36.89,36.89,36.85,36.86,23100.0,23.7212,23.7212,23.6955,23.7019,23100.0
2011-03-22 09:40:00,36.87,36.87,36.8,36.8,9500.0,23.7083,23.7083,23.6633,23.6633,9500.0
2011-03-22 09:45:00,36.8,36.8,36.73,36.74,15800.0,23.6633,23.6633,23.6183,23.6247,15800.0
2011-03-22 09:50:00,36.74,36.77,36.72,36.72,21900.0,23.6247,23.644,23.6119,23.6119,21900.0
2011-03-22 09:55:00,36.72,36.75,36.7,36.7,20200.0,23.6119,23.6312,23.599,23.599,20200.0
2011-03-22 10:00:00,36.71,36.76,36.69,36.75,20900.0,23.6054,23.6376,23.5926,23.6312,20900.0
2011-03-22 10:05:00,36.74,36.78,36.74,36.77,8500.0,23.6247,23.6505,23.6247,23.644,8500.0
2011-03-22 10:10:00,36.77,36.77,36.73,36.75,20300.0,23.644,23.644,23.6183,23.6312,20300.0
2011-03-22 10:15:00,36.76,36.76,36.71,36.74,35500.0,23.6376,23.6376,23.6054,23.6247,35500.0
2011-03-22 10:20:00,36.74,36.76,36.74,36.75,20700.0,23.6247,23.6376,23.6247,23.6312,20700.0
2011-03-22 10:25:00,36.76,36.8,36.76,36.79,6100.0,23.6376,23.6633,23.6376,23.6569,6100.0
2011-03-22 10:30:00,36.79,36.79,36.75,36.75,2100.0,23.6569,23.6569,23.6312,23.6312,2100.0
2011-03-22 10:35:00,36.74,36.76,36.73,36.75,13900.0,23.6247,23.6376,23.6183,23.6312,13900.0
2011-03-22 10:40:00,36.75,36.78,36.72,36.73,21300.0,23.6312,23.6505,23.6119,23.6183,21300.0
2011-03-22 10:45:00,36.72,36.74,36.72,36.73,23000.0,23.6119,23.6247,23.6119,23.6183,23000.0
2011-03-22 10:50:00,36.72,36.74,36.7,36.7,5600.0,23.6119,23.6247,23.599,23.599,5600.0
2011-03-22 10:55:00,36.7,36.7,36.64,36.64,8900.0,23.599,23.599,23.5604,23.5604,8900.0
2011-03-22 11:00:00,36.63,36.65,36.61,36.65,11600.0,23.554,23.5669,23.5411,23.5669,11600.0
2011-03-22 11:05:00,36.64,36.67,36.64,36.67,10500.0,23.5604,23.5797,23.5604,23.5797,10500.0
2011-03-22 11:10:00,36.66,36.66,36.63,36.63,5100.0,23.5733,23.5733,23.554,23.554,5100.0
2011-03-22 11:15:00,36.62,36.65,36.62,36.63,7900.0,23.5476,23.5669,23.5476,23.554,7900.0
2011-03-22 11:20:00,36.62,36.67,36.62,36.67,19500.0,23.5476,23.5797,23.5476,23.5797,19500.0
2011-03-22 11:25:00,36.67,36.69,36.66,36.68,10900.0,23.5797,23.5926,23.5733,23.5862,10900.0
2011-03-22 11:30:00,36.66,36.68,36.66,36.67,9000.0,23.5733,23.5862,23.5733,23.5797,9000.0
2011-03-22 11:35:00,36.68,36.7,36.68,36.7,10700.0,23.5862,23.599,23.5862,23.599,10700.0
2011-03-22 11:40:00,36.69,36.73,36.68,36.73,9500.0,23.5926,23.6183,23.5862,23.6183,9500.0
2011-03-22 11:45:00,36.73,36.75,36.72,36.75,21300.0,23.6183,23.6312,23.6119,23.6312,21300.0
2011-03-22 11:50:00,36.76,36.78,36.76,36.78,4100.0,23.6376,23.6505,23.6376,23.6505,4100.0
2011-03-22 11:55:00,36.78,36.78,36.75,36.77,8700.0,23.6505,23.6505,23.6312,23.644,8700.0
2011-03-22 12:00:00,36.77,36.77,36.75,36.76,2700.0,23.644,23.644,23.6312,23.6376,2700.0
2011-03-22 12:05:00,36.75,36.75,36.73,36.74,17200.0,23.6312,23.6312,23.6183,23.6247,17200.0
2011-03-22 12:10:00,36.74,36.76,36.74,36.75,47500.0,23.6247,23.6376,23.6247,23.6312,47500.0
2011-03-22 12:15:00,36.74,36.78,36.74,36.77,8300.0,23.6247,23.6505,23.6247,23.644,8300.0
2011-03-22 12:20:00,36.77,36.81,36.76,36.8,13200.0,23.644,23.6697,23.6376,23.6633,13200.0
2011-03-22 12:25:00,36.82,36.84,36.81,36.83,14400.0,23.6762,23.689,23.6697,23.6826,14400.0
2011-03-22 12:30:00,36.83,36.83,36.79,36.79,12200.0,23.6826,23.6826,23.6569,23.6569,12200.0
2011-03-22 12:35:00,36.78,36.79,36.74,36.75,15700.0,23.6505,23.6569,23.6247,23.6312,15700.0
2011-03-22 12:40:00,36.75,36.75,36.74,36.75,5500.0,23.6312,23.6312,23.6247,23.6312,5500.0
2011-03-22 12:45:00,36.75,36.76,36.74,36.76,23200.0,23.6312,23.6376,23.6247,23.6376,23200.0
2011-03-22 12:50:00,36.76,36.78,36.75,36.76,30100.0,23.6376,23.6505,23.6312,23.6376,30100.0
2011-03-22 12:55:00,36.77,36.8,36.77,36.79,10500.0,23.644,23.6633,23.644,23.6569,10500.0
2011-03-22 13:00:00,36.79,36.79,36.76,36.77,24800.0,23.6569,23.6569,23.6376,23.644,24800.0
2011-03-22 13:05:00,36.77,36.77,36.75,36.76,8500.0,23.644,23.644,23.6312,23.6376,8500.0
2011-03-22 13:10:00,36.77,36.77,36.76,36.77,4800.0,23.644,23.644,23.6376,23.644,4800.0
2011-03-22 13:15:00,36.77,36.78,36.77,36.77,4700.0,23.644,23.6505,23.644,23.644,4700.0
2011-03-22 13:20:00,36.76,36.77,36.75,36.76,8500.0,23.6376,23.644,23.6312,23.6376,8500.0
2011-03-22 13:25:00,36.75,36.75,36.73,36.74,13600.0,23.6312,23.6312,23.6183,23.6247,13600.0
2011-03-22 13:30:00,36.73,36.74,36.72,36.74,4700.0,23.6183,23.6247,23.6119,23.6247,4700.0
2011-03-22 13:35:00,36.73,36.76,36.73,36.75,7700.0,23.6183,23.6376,23.6183,23.6312,7700.0
2011-03-22 13:40:00,36.74,36.75,36.74,36.74,1600.0,23.6247,23.6312,23.6247,23.6247,1600.0
2011-03-22 13:45:00,36.74,36.77,36.74,36.77,5100.0,23.6247,23.644,23.6247,23.644,5100.0
2011-03-22 13:50:00,36.78,36.8,36.78,36.79,12000.0,23.6505,23.6633,23.6505,23.6569,12000.0
2011-03-22 13:55:00,36.79,36.83,36.79,36.79,21700.0,23.6569,23.6826,23.6569,23.6569,21700.0
2011-03-22 14:00:00,36.79,36.8,36.77,36.77,20000.0,23.6569,23.6633,23.644,23.644,20000.0
2011-03-22 14:05:00,36.78,36.78,36.73,36.74,12600.0,23.6505,23.6505,23.6183,23.6247,12600.0
2011-03-22 14:10:00,36.72,36.74,36.7,36.7,7100.0,23.6119,23.6247,23.599,23.599,7100.0
2011-03-22 14:15:00,36.71,36.73,36.68,36.7,32700.0,23.6054,23.6183,23.5862,23.599,32700.0
2011-03-22 14:20:00,36.7,36.71,36.67,36.71,18600.0,23.599,23.6054,23.5797,23.6054,18600.0
2011-03-22 14:25:00,36.72,36.72,36.69,36.7,3800.0,23.6119,23.6119,23.5926,23.599,3800.0
2011-03-22 14:30:00,36.7,36.74,36.7,36.74,9800.0,23.599,23.6247,23.599,23.6247,9800.0
2011-03-22 14:35:00,36.72,36.74,36.72,36.74,12700.0,23.6119,23.6247,23.6119,23.6247,12700.0
2011-03-22 14:40:00,36.73,36.74,36.72,36.73,12100.0,23.6183,23.6247,23.6119,23.6183,12100.0
2011-03-22 14:45:00,36.73,36.74,36.72,36.73,34500.0,23.6183,23.6247,23.6119,23.6183,34500.0
2011-03-22 14:50:00,36.73,36.74,36.72,36.74,10100.0,23.6183,23.6247,23.6119,23.6247,10100.0
2011-03-22 14:55:00,36.75,36.76,36.73,36.73,10000.0,23.6312,23.6376,23.6183,23.6183,10000.0
2011-03-22 15:00:00,36.75,36.75,36.72,36.73,4200.0,23.6312,23.6312,23.6119,23.6183,4200.0
2011-03-22 15:05:00,36.73,36.75,36.72,36.73,27700.0,23.6183,23.6312,23.6119,23.6183,27700.0
2011-03-22 15:10:00,36.73,36.78,36.73,36.77,14100.0,23.6183,23.6505,23.6183,23.644,14100.0
2011-03-22 15:15:00,36.77,36.78,36.75,36.78,9100.0,23.644,23.6505,23.6312,23.6505,9100.0
2011-03-22 15:20:00,36.78,36.8,36.77,36.8,13600.0,23.6505,23.6633,23.644,23.6633,13600.0
2011-03-22 15:25:00,36.8,36.8,36.79,36.8,16800.0,23.6633,23.6633,23.6569,23.6633,16800.0
2011-03-22 15:30:00,36.8,36.8,36.79,36.79,37100.0,23.6633,23.6633,23.6569,23.6569,37100.0
2011-03-22 15:35:00,36.78,36.8,36.76,36.77,14700.0,23.6505,23.6633,23.6376,23.644,14700.0
2011-03-22 15:40:00,36.78,36.78,36.76,36.78,21000.0,23.6505,23.6505,23.6376,23.6505,21000.0
2011-03-22 15:45:00,36.79,36.79,36.78,36.78,11200.0,23.6569,23.6569,23.6505,23.6505,11200.0
2011-03-22 15:50:00,36.78,36.79,36.76,36.76,6500.0,23.6505,23.6569,23.6376,23.6376,6500.0
2011-03-22 15:55:00,36.76,36.81,36.76,36.81,45000.0,23.6376,23.6697,23.6376,23.6697,45000.0
2011-03-23 09:30:00,36.56,36.57,36.53,36.54,66900.0,23.5167,23.5231,23.4974,23.5038,66900.0
2011-03-23 09:35:00,36.53,36.53,36.5,36.51,20700.0,23.4974,23.4974,23.4781,23.4845,20700.0
2011-03-23 09:40:00,36.5,36.5,36.45,36.45,10200.0,23.4781,23.4781,23.4459,23.4459,10200.0
2011-03-23 09:45:00,36.45,36.48,36.44,36.45,10000.0,23.4459,23.4652,23.4395,23.4459,10000.0
2011-03-23 09:50:00,36.46,36.49,36.46,36.49,5800.0,23.4523,23.4716,23.4523,23.4716,5800.0
2011-03-23 09:55:00,36.49,36.57,36.49,36.53,40800.0,23.4716,23.5231,23.4716,23.4974,40800.0
2011-03-23 10:00:00,36.52,36.52,36.42,36.47,82300.0,23.4909,23.4909,23.4266,23.4588,82300.0
2011-03-23 10:05:00,36.47,36.5,36.44,36.47,12900.0,23.4588,23.4781,23.4395,23.4588,12900.0
2011-03-23 10:10:00,36.47,36.47,36.44,36.44,12700.0,23.4588,23.4588,23.4395,23.4395,12700.0
2011-03-23 10:15:00,36.45,36.49,36.45,36.46,4300.0,23.4459,23.4716,23.4459,23.4523,4300.0
2011-03-23 10:20:00,36.46,36.5,36.46,36.49,7700.0,23.4523,23.4781,23.4523,23.4716,7700.0
2011-03-23 10:25:00,36.5,36.53,36.48,36.53,10100.0,23.4781,23.4974,23.4652,23.4974,10100.0
2011-03-23 10:30:00,36.53,36.61,36.52,36.59,15200.0,23.4974,23.5488,23.4909,23.536,15200.0
2011-03-23 10:35:00,36.59,36.6,36.54,36.57,16500.0,23.536,23.5424,23.5038,23.5231,16500.0
2011-03-23 10:40:00,36.55,36.55,36.52,36.54,25200.0,23.5102,23.5102,23.4909,23.5038,25200.0
2011-03-23 10:45:00,36.54,36.54,36.47,36.49,9200.0,23.5038,23.5038,23.4588,23.4716,9200.0
2011-03-23 10:50:00,36.49,36.53,36.48,36.52,10100.0,23.4716,23.4974,23.4652,23.4909,10100.0
2011-03-23 10:55:00,36.53,36.56,36.51,36.56,54300.0,23.4974,23.5167,23.4845,23.5167,54300.0
2011-03-23 11:00:00,36.56,36.58,36.56,36.58,21100.0,23.5167,23.5295,23.5167,23.5295,21100.0
2011-03-23 11:05:00,36.58,36.59,36.55,36.55,13200.0,23.5295,23.536,23.5102,23.5102,13200.0
2011-03-23 11:10:00,36.58,36.62,36.57,36.59,13900.0,23.5295,23.5553,23.5231,23.536,13900.0
2011-03-23 11:15:00,36.58,36.59,36.57,36.57,9700.0,23.5295,23.536,23.5231,23.5231,9700.0
2011-03-23 11:20:00,36.57,36.6,36.57,36.6,5200.0,23.5231,23.5424,23.5231,23.5424,5200.0
2011-03-23 11:25:00,36.6,36.64,36.6,36.61,11200.0,23.5424,23.5681,23.5424,23.5488,11200.0
2011-03-23 11:30:00,36.62,36.66,36.62,36.64,11000.0,23.5553,23.581,23.5553,23.5681,11000.0
2011-03-23 11:35:00,36.65,36.68,36.64,36.65,13500.0,23.5746,23.5938,23.5681,23.5746,13500.0
2011-03-23 11:40:00,36.65,36.65,36.6,36.6,22500.0,23.5746,23.5746,23.5424,23.5424,22500.0
2011-03-23 11:45:00,36.6,36.65,36.59,36.59,21400.0,23.5424,23.5746,23.536,23.536,21400.0
2011-03-23 11:50:00,36.6,36.6,36.59,36.6,8500.0,23.5424,23.5424,23.536,23.5424,8500.0
2011-03-23 11:55:00,36.6,36.6,36.57,36.59,13600.0,23.5424,23.5424,23.5231,23.536,13600.0
2011-03-23 12:00:00,36.59,36.62,36.58,36.61,10300.0,23.536,23.5553,23.5295,23.5488,10300.0
2011-03-23 12:05:00,36.6,36.62,36.59,36.59,121900.0,23.5424,23.5553,23.536,23.536,121900.0
2011-03-23 12:10:00,36.58,36.58,36.56,36.57,17900.0,23.5295,23.5295,23.5167,23.5231,17900.0
2011-03-23 12:15:00,36.56,36.57,36.55,36.57,13500.0,23.5167,23.5231,23.5102,23.5231,13500.0
2011-03-23 12:20:00,36.58,36.62,36.58,36.61,176600.0,23.5295,23.5553,23.5295,23.5488,176600.0
2011-03-23 12:25:00,36.63,36.72,36.63,36.72,23600.0,23.5617,23.6196,23.5617,23.6196,23600.0
2011-03-23 12:30:00,36.72,36.76,36.72,36.72,14400.0,23.6196,23.6453,23.6196,23.6196,14400.0
2011-03-23 12:35:00,36.73,36.73,36.7,36.72,8800.0,23.626,23.626,23.6067,23.6196,8800.0
2011-03-23 12:40:00,36.72,36.77,36.72,36.72,40300.0,23.6196,23.6517,23.6196,23.6196,40300.0
2011-03-23 12:45:00,36.72,36.72,36.7,36.71,4200.0,23.6196,23.6196,23.6067,23.6131,4200.0
2011-03-23 12:50:00,36.71,36.73,36.71,36.72,8500.0,23.6131,23.626,23.6131,23.6196,8500.0
2011-03-23 12:55:00,36.71,36.74,36.7,36.74,7600.0,23.6131,23.6324,23.6067,23.6324,7600.0
2011-03-23 13:00:00,36.73,36.73,36.7,36.7,5800.0,23.626,23.626,23.6067,23.6067,5800.0
2011-03-23 13:05:00,36.7,36.72,36.7,36.71,3100.0,23.6067,23.6196,23.6067,23.6131,3100.0
2011-03-23 13:10:00,36.71,36.72,36.71,36.72,2200.0,23.6131,23.6196,23.6131,23.6196,2200.0
2011-03-23 13:15:00,36.73,36.77,36.72,36.76,7400.0,23.626,23.6517,23.6196,23.6453,7400.0
2011-03-23 13:20:00,36.75,36.76,36.72,36.75,12600.0,23.6389,23.6453,23.6196,23.6389,12600.0
2011-03-23 13:25:00,36.74,36.74,36.72,36.74,12900.0,23.6324,23.6324,23.6196,23.6324,12900.0
2011-03-23 13:30:00,36.73,36.75,36.71,36.75,15800.0,23.626,23.6389,23.6131,23.6389,15800.0
2011-03-23 13:35:00,36.74,36.75,36.73,36.74,1800.0,23.6324,23.6389,23.626,23.6324,1800.0
2011-03-23 13:40:00,36.74,36.75,36.73,36.75,3500.0,23.6324,23.6389,23.626,23.6389,3500.0
2011-03-23 13:45:00,36.76,36.76,36.73,36.75,22000.0,23.6453,23.6453,23.626,23.6389,22000.0
2011-03-23 13:50:00,36.75,36.79,36.74,36.76,20500.0,23.6389,23.6646,23.6324,23.6453,20500.0
2011-03-23 13:55:00,36.76,36.78,36.75,36.76,13500.0,23.6453,23.6582,23.6389,23.6453,13500.0
2011-03-23 14:00:00,36.76,36.76,36.71,36.73,18900.0,23.6453,23.6453,23.6131,23.626,18900.0
2011-03-23 14:05:00,36.73,36.74,36.73,36.74,8600.0,23.626,23.6324,23.626,23.6324,8600.0
2011-03-23 14:10:00,36.73,36.74,36.72,36.72,6000.0,23.626,23.6324,23.6196,23.6196,6000.0
2011-03-23 14:15:00,36.72,36.74,36.72,36.73,8400.0,23.6196,23.6324,23.6196,23.626,8400.0
2011-03-23 14:20:00,36.74,36.74,36.73,36.74,2500.0,23.6324,23.6324,23.626,23.6324,2500.0
2011-03-23 14:25:00,36.74,36.76,36.74,36.74,12400.0,23.6324,23.6453,23.6324,23.6324,12400.0
2011-03-23 14:30:00,36.74,36.75,36.73,36.73,5000.0,23.6324,23.6389,23.626,23.626,5000.0
2011-03-23 14:35:00,36.74,36.74,36.72,36.73,2600.0,23.6324,23.6324,23.6196,23.626,2600.0
2011-03-23 14:40:00,36.74,36.76,36.73,36.76,4500.0,23.6324,23.6453,23.626,23.6453,4500.0
2011-03-23 14:45:00,36.75,36.75,36.73,36.75,15600.0,23.6389,23.6389,23.626,23.6389,15600.0
2011-03-23 14:50:00,36.77,36.85,36.77,36.85,19800.0,23.6517,23.7032,23.6517,23.7032,19800.0
2011-03-23 14:55:00,36.85,36.87,36.83,36.84,27800.0,23.7032,23.7161,23.6903,23.6968,27800.0
2011-03-23 15:00:00,36.84,36.84,36.83,36.84,11600.0,23.6968,23.6968,23.6903,23.6968,11600.0
2011-03-23 15:05:00,36.85,36.85,36.83,36.84,8500.0,23.7032,23.7032,23.6903,23.6968,8500.0
2011-03-23 15:10:00,36.84,36.91,36.83,36.9,41500.0,23.6968,23.7418,23.6903,23.7354,41500.0
2011-03-23 15:15:00,36.9,36.93,36.89,36.89,10100.0,23.7354,23.7547,23.7289,23.7289,10100.0
2011-03-23 15:20:00,36.89,36.93,36.88,36.92,15400.0,23.7289,23.7547,23.7225,23.7482,15400.0
2011-03-23 15:25:00,36.92,36.92,36.9,36.92,9200.0,23.7482,23.7482,23.7354,23.7482,9200.0
2011-03-23 15:30:00,36.91,36.92,36.87,36.88,26300.0,23.7418,23.7482,23.7161,23.7225,26300.0
2011-03-23 15:35:00,36.88,36.88,36.85,36.85,10200.0,23.7225,23.7225,23.7032,23.7032,10200.0
2011-03-23 15:40:00,36.87,36.88,36.86,36.86,9400.0,23.7161,23.7225,23.7096,23.7096,9400.0
2011-03-23 15:45:00,36.87,36.87,36.83,36.85,20100.0,23.7161,23.7161,23.6903,23.7032,20100.0
2011-03-23 15:50:00,36.85,36.88,36.85,36.87,15900.0,23.7032,23.7225,23.7032,23.7161,15900.0
2011-03-23 15:55:00,36.86,36.86,36.8,36.8,22200.0,23.7096,23.7096,23.671,23.671,22200.0
2011-03-24 09:30:00,37.01,37.01,36.92,36.93,19300.0,23.8061,23.8061,23.7482,23.7547,19300.0
2011-03-24 09:35:00,36.93,36.95,36.91,36.91,11700.0,23.7547,23.7675,23.7418,23.7418,11700.0
2011-03-24 09:40:00,36.91,36.96,36.9,36.96,10400.0,23.7418,23.774,23.7354,23.774,10400.0
2011-03-24 09:45:00,36.96,36.98,36.94,36.95,37300.0,23.774,23.7868,23.7611,23.7675,37300.0
2011-03-24 09:50:00,36.96,36.98,36.92,36.95,32300.0,23.774,23.7868,23.7482,23.7675,32300.0
2011-03-24 09:55:00,36.95,36.98,36.93,36.95,19900.0,23.7675,23.7868,23.7547,23.7675,19900.0
2011-03-24 10:00:00,36.95,36.99,36.93,36.97,17700.0,23.7675,23.7932,23.7547,23.7804,17700.0
2011-03-24 10:05:00,36.97,36.97,36.93,36.93,10600.0,23.7804,23.7804,23.7547,23.7547,10600.0
2011-03-24 10:10:00,36.94,36.94,36.89,36.92,11000.0,23.7611,23.7611,23.7289,23.7482,11000.0
2011-03-24 10:15:00,36.93,36.95,36.92,36.93,33500.0,23.7547,23.7675,23.7482,23.7547,33500.0
2011-03-24 10:20:00,36.94,36.97,36.93,36.97,10400.0,23.7611,23.7804,23.7547,23.7804,10400.0
2011-03-24 10:25:00,36.98,37.01,36.97,37.01,6200.0,23.7868,23.8061,23.7804,23.8061,6200.0
2011-03-24 10:30:00,37.01,37.08,37.01,37.08,34700.0,23.8061,23.8511,23.8061,23.8511,34700.0
2011-03-24 10:35:00,37.09,37.12,37.08,37.09,12400.0,23.8576,23.8769,23.8511,23.8576,12400.0
2011-03-24 10:40:00,37.1,37.12,37.09,37.1,8900.0,23.864,23.8769,23.8576,23.864,8900.0
2011-03-24 10:45:00,37.1,37.11,37.05,37.05,8100.0,23.864,23.8704,23.8318,23.8318,8100.0
2011-03-24 10:50:00,37.07,37.13,37.07,37.13,28700.0,23.8447,23.8833,23.8447,23.8833,28700.0
2011-03-24 10:55:00,37.13,37.21,37.13,37.21,16800.0,23.8833,23.9348,23.8833,23.9348,16800.0
2011-03-24 11:00:00,37.2,37.24,37.18,37.23,17400.0,23.9283,23.9541,23.9155,23.9476,17400.0
2011-03-24 11:05:00,37.22,37.23,37.2,37.2,9000.0,23.9412,23.9476,23.9283,23.9283,9000.0
2011-03-24 11:10:00,37.21,37.21,37.19,37.19,12000.0,23.9348,23.9348,23.9219,23.9219,12000.0
2011-03-24 11:15:00,37.19,37.19,37.16,37.18,12200.0,23.9219,23.9219,23.9026,23.9155,12200.0
2011-03-24 11:20:00,37.18,37.22,37.17,37.19,24100.0,23.9155,23.9412,23.909,23.9219,24100.0
2011-03-24 11:25:00,37.19,37.19,37.18,37.18,4900.0,23.9219,23.9219,23.9155,23.9155,4900.0
2011-03-24 11:30:00,37.19,37.2,37.19,37.19,17200.0,23.9219,23.9283,23.9219,23.9219,17200.0
2011-03-24 11:35:00,37.19,37.22,37.19,37.22,4700.0,23.9219,23.9412,23.9219,23.9412,4700.0
2011-03-24 11:40:00,37.22,37.23,37.21,37.21,6100.0,23.9412,23.9476,23.9348,23.9348,6100.0
2011-03-24 11:45:00,37.21,37.21,37.18,37.19,5200.0,23.9348,23.9348,23.9155,23.9219,5200.0
2011-03-24 11:50:00,37.19,37.19,37.16,37.17,6200.0,23.9219,23.9219,23.9026,23.909,6200.0
2011-03-24 11:55:00,37.17,37.19,37.17,37.19,10900.0,23.909,23.9219,23.909,23.9219,10900.0
2011-03-24 12:00:00,37.19,37.23,37.18,37.22,20000.0,23.9219,23.9476,23.9155,23.9412,20000.0
2011-03-24 12:05:00,37.22,37.25,37.21,37.23,12100.0,23.9412,23.9605,23.9348,23.9476,12100.0
2011-03-24 12:10:00,37.22,37.22,37.2,37.22,5200.0,23.9412,23.9412,23.9283,23.9412,5200.0
2011-03-24 12:15:00,37.22,37.25,37.21,37.25,8800.0,23.9412,23.9605,23.9348,23.9605,8800.0
2011-03-24 12:20:00,37.24,37.24,37.2,37.23,14600.0,23.9541,23.9541,23.9283,23.9476,14600.0
2011-03-24 12:25:00,37.24,37.27,37.24,37.27,13400.0,23.9541,23.9734,23.9541,23.9734,13400.0
2011-03-24 12:30:00,37.27,37.29,37.24,37.24,27600.0,23.9734,23.9862,23.9541,23.9541,27600.0
2011-03-24 12:35:00,37.25,37.26,37.22,37.22,16200.0,23.9605,23.9669,23.9412,23.9412,16200.0
2011-03-24 12:40:00,37.22,37.25,37.22,37.25,6000.0,23.9412,23.9605,23.9412,23.9605,6000.0
2011-03-24 12:45:00,37.24,37.25,37.23,37.23,9900.0,23.9541,23.9605,23.9476,23.9476,9900.0
2011-03-24 12:50:00,37.23,37.23,37.17,37.17,9600.0,23.9476,23.9476,23.909,23.909,9600.0
2011-03-24 12:55:00,37.17,37.17,37.16,37.17,2800.0,23.909,23.909,23.9026,23.909,2800.0
2011-03-24 13:00:00,37.16,37.18,37.15,37.18,14000.0,23.9026,23.9155,23.8962,23.9155,14000.0
2011-03-24 13:05:00,37.17,37.18,37.16,37.16,8800.0,23.909,23.9155,23.9026,23.9026,8800.0
2011-03-24 13:10:00,37.16,37.17,37.15,37.17,7100.0,23.9026,23.909,23.8962,23.909,7100.0
2011-03-24 13:15:00,37.18,37.21,37.18,37.21,1700.0,23.9155,23.9348,23.9155,23.9348,1700.0
2011-03-24 13:20:00,37.2,37.2,37.17,37.17,5900.0,23.9283,23.9283,23.909,23.909,5900.0
2011-03-24 13:25:00,37.19,37.2,37.19,37.2,10100.0,23.9219,23.9283,23.9219,23.9283,10100.0
2011-03-24 13:30:00,37.21,37.23,37.21,37.22,36700.0,23.9348,23.9476,23.9348,23.9412,36700.0
2011-03-24 13:35:00,37.22,37.23,37.21,37.21,6000.0,23.9412,23.9476,23.9348,23.9348,6000.0
2011-03-24 13:40:00,37.21,37.23,37.21,37.22,18700.0,23.9348,23.9476,23.9348,23.9412,18700.0
2011-03-24 13:45:00,37.22,37.22,37.16,37.18,21900.0,23.9412,23.9412,23.9026,23.9155,21900.0
2011-03-24 13:50:00,37.17,37.18,37.16,37.17,7500.0,23.909,23.9155,23.9026,23.909,7500.0
2011-03-24 13:55:00,37.18,37.21,37.18,37.2,8300.0,23.9155,23.9348,23.9155,23.9283,8300.0
2011-03-24 14:00:00,37.21,37.22,37.2,37.22,8700.0,23.9348,23.9412,23.9283,23.9412,8700.0
2011-03-24 14:05:00,37.21,37.21,37.2,37.21,5600.0,23.9348,23.9348,23.9283,23.9348,5600.0
2011-03-24 14:10:00,37.2,37.21,37.19,37.19,11100.0,23.9283,23.9348,23.9219,23.9219,11100.0
2011-03-24 14:15:00,37.2,37.21,37.19,37.2,18200.0,23.9283,23.9348,23.9219,23.9283,18200.0
2011-03-24 14:20:00,37.2,37.22,37.2,37.22,13300.0,23.9283,23.9412,23.9283,23.9412,13300.0
2011-03-24 14:25:00,37.2,37.22,37.2,37.22,3000.0,23.9283,23.9412,23.9283,23.9412,3000.0
2011-03-24 14:30:00,37.21,37.23,37.21,37.22,31300.0,23.9348,23.9476,23.9348,23.9412,31300.0
2011-03-24 14:35:00,37.22,37.24,37.22,37.22,6900.0,23.9412,23.9541,23.9412,23.9412,6900.0
2011-03-24 14:40:00,37.23,37.25,37.23,37.24,12300.0,23.9476,23.9605,23.9476,23.9541,12300.0
2011-03-24 14:45:00,37.25,37.27,37.25,37.26,24600.0,23.9605,23.9734,23.9605,23.9669,24600.0
2011-03-24 14:50:00,37.26,37.27,37.25,37.25,29500.0,23.9669,23.9734,23.9605,23.9605,29500.0
2011-03-24 14:55:00,37.25,37.27,37.25,37.26,12500.0,23.9605,23.9734,23.9605,23.9669,12500.0
2011-03-24 15:00:00,37.25,37.27,37.25,37.26,25100.0,23.9605,23.9734,23.9605,23.9669,25100.0
2011-03-24 15:05:00,37.26,37.27,37.25,37.25,26000.0,23.9669,23.9734,23.9605,23.9605,26000.0
2011-03-24 15:10:00,37.25,37.26,37.24,37.25,43500.0,23.9605,23.9669,23.9541,23.9605,43500.0
2011-03-24 15:15:00,37.25,37.3,37.25,37.3,14700.0,23.9605,23.9927,23.9605,23.9927,14700.0
2011-03-24 15:20:00,37.3,37.34,37.29,37.33,9600.0,23.9927,24.0184,23.9862,24.0119,9600.0
2011-03-24 15:25:00,37.34,37.34,37.31,37.33,11800.0,24.0184,24.0184,23.9991,24.0119,11800.0
2011-03-24 15:30:00,37.33,37.34,37.32,37.33,10500.0,24.0119,24.0184,24.0055,24.0119,10500.0
2011-03-24 15:35:00,37.32,37.33,37.29,37.31,18900.0,24.0055,24.0119,23.9862,23.9991,18900.0
2011-03-24 15:40:00,37.31,37.33,37.3,37.33,35500.0,23.9991,24.0119,23.9927,24.0119,35500.0
2011-03-24 15:45:00,37.32,37.33,37.29,37.31,23500.0,24.0055,24.0119,23.9862,23.9991,23500.0
2011-03-24 15:50:00,37.31,37.32,37.3,37.3,42600.0,23.9991,24.0055,23.9927,23.9927,42600.0
2011-03-24 15:55:00,37.3,37.32,37.29,37.31,184800.0,23.9927,24.0055,23.9862,23.9991,184800.0
2011-03-25 09:30:00,37.05,37.06,37.01,37.03,97600.0,23.8318,23.8383,23.8061,23.819,97600.0
2011-03-25 09:35:00,37.02,37.03,36.99,37.0,13400.0,23.8125,23.819,23.7932,23.7997,13400.0
2011-03-25 09:40:00,36.99,37.0,36.97,36.98,6800.0,23.7932,23.7997,23.7804,23.7868,6800.0
2011-03-25 09:45:00,36.99,37.01,36.99,37.0,6500.0,23.7932,23.8061,23.7932,23.7997,6500.0
2011-03-25 09:50:00,37.01,37.02,37.0,37.02,9200.0,23.8061,23.8125,23.7997,23.8125,9200.0
2011-03-25 09:55:00,37.02,37.02,36.97,36.99,8400.0,23.8125,23.8125,23.7804,23.7932,8400.0
2011-03-25 10:00:00,37.01,37.03,37.0,37.03,6600.0,23.8061,23.819,23.7997,23.819,6600.0
2011-03-25 10:05:00,37.0,37.02,36.98,37.02,19700.0,23.7997,23.8125,23.7868,23.8125,19700.0
2011-03-25 10:10:00,37.01,37.02,36.98,36.98,5100.0,23.8061,23.8125,23.7868,23.7868,5100.0
2011-03-25 10:15:00,36.98,36.99,36.95,36.95,3800.0,23.7868,23.7932,23.7675,23.7675,3800.0
2011-03-25 10:20:00,36.96,37.01,36.96,37.01,5900.0,23.774,23.8061,23.774,23.8061,5900.0
2011-03-25 10:25:00,37.01,37.05,37.01,37.04,15100.0,23.8061,23.8318,23.8061,23.8254,15100.0
2011-03-25 10:30:00,37.03,37.11,37.03,37.09,44000.0,23.819,23.8704,23.819,23.8576,44000.0
2011-03-25 10:35:00,37.09,37.09,37.05,37.05,6600.0,23.8576,23.8576,23.8318,23.8318,6600.0
2011-03-25 10:40:00,37.05,37.08,37.05,37.07,10700.0,23.8318,23.8511,23.8318,23.8447,10700.0
2011-03-25 10:45:00,37.07,37.11,37.07,37.1,17600.0,23.8447,23.8704,23.8447,23.864,17600.0
2011-03-25 10:50:00,37.1,37.15,37.09,37.14,8600.0,23.864,23.8962,23.8576,23.8897,8600.0
2011-03-25 10:55:00,37.14,37.15,37.13,37.14,13200.0,23.8897,23.8962,23.8833,23.8897,13200.0
2011-03-25 11:00:00,37.15,37.16,37.13,37.13,79800.0,23.8962,23.9026,23.8833,23.8833,79800.0
2011-03-25 11:05:00,37.14,37.17,37.14,37.16,8900.0,23.8897,23.909,23.8897,23.9026,8900.0
2011-03-25 11:10:00,37.17,37.17,37.14,37.16,6800.0,23.909,23.909,23.8897,23.9026,6800.0
2011-03-25 11:15:00,37.15,37.16,37.14,37.16,11100.0,23.8962,23.9026,23.8897,23.9026,11100.0
2011-03-25 11:20:00,37.16,37.16,37.14,37.15,11800.0,23.9026,23.9026,23.8897,23.8962,11800.0
2011-03-25 11:25:00,37.15,37.16,37.13,37.15,39500.0,23.8962,23.9026,23.8833,23.8962,39500.0
2011-03-25 11:30:00,37.15,37.17,37.15,37.16,2000.0,23.8962,23.909,23.8962,23.9026,2000.0
2011-03-25 11:35:00,37.17,37.17,37.14,37.15,5500.0,23.909,23.909,23.8897,23.8962,5500.0
2011-03-25 11:40:00,37.14,37.16,37.14,37.16,15700.0,23.8897,23.9026,23.8897,23.9026,15700.0
2011-03-25 11:45:00,37.16,37.19,37.16,37.16,14800.0,23.9026,23.9219,23.9026,23.9026,14800.0
2011-03-25 11:50:00,37.17,37.17,37.15,37.17,19200.0,23.909,23.909,23.8962,23.909,19200.0
2011-03-25 11:55:00,37.17,37.17,37.15,37.17,67600.0,23.909,23.909,23.8962,23.909,67600.0
2011-03-25 12:00:00,37.17,37.17,37.15,37.16,42100.0,23.909,23.909,23.8962,23.9026,42100.0
2011-03-25 12:05:00,37.16,37.18,37.15,37.15,18700.0,23.9026,23.9155,23.8962,23.8962,18700.0
2011-03-25 12:10:00,37.15,37.16,37.15,37.15,8000.0,23.8962,23.9026,23.8962,23.8962,8000.0
2011-03-25 12:15:00,37.15,37.17,37.12,37.12,57200.0,23.8962,23.909,23.8769,23.8769,57200.0
2011-03-25 12:20:00,37.12,37.12,37.08,37.09,7200.0,23.8769,23.8769,23.8511,23.8576,7200.0
2011-03-25 12:25:00,37.09,37.09,37.05,37.05,15800.0,23.8576,23.8576,23.8318,23.8318,15800.0
2011-03-25 12:30:00,37.04,37.04,36.97,36.97,40100.0,23.8254,23.8254,23.7804,23.7804,40100.0
2011-03-25 12:35:00,36.97,37.0,36.97,37.0,10800.0,23.7804,23.7997,23.7804,23.7997,10800.0
2011-03-25 12:40:00,37.0,37.01,36.96,36.97,26600.0,23.7997,23.8061,23.774,23.7804,26600.0
2011-03-25 12:45:00,36.96,36.99,36.96,36.99,8100.0,23.774,23.7932,23.774,23.7932,8100.0
2011-03-25 12:50:00,36.99,37.0,36.96,36.97,40300.0,23.7932,23.7997,23.774,23.7804,40300.0
2011-03-25 12:55:00,36.97,36.97,36.95,36.95,24900.0,23.7804,23.7804,23.7675,23.7675,24900.0
2011-03-25 13:00:00,36.95,36.95,36.93,36.95,12300.0,23.7675,23.7675,23.7547,23.7675,12300.0
2011-03-25 13:05:00,36.95,37.0,36.95,36.98,35600.0,23.7675,23.7997,23.7675,23.7868,35600.0
2011-03-25 13:10:00,36.98,36.98,36.95,36.95,5600.0,23.7868,23.7868,23.7675,23.7675,5600.0
2011-03-25 13:15:00,36.95,36.96,36.94,36.95,4700.0,23.7675,23.774,23.7611,23.7675,4700.0
2011-03-25 13:20:00,36.96,36.98,36.96,36.97,9900.0,23.774,23.7868,23.774,23.7804,9900.0
2011-03-25 13:25:00,36.97,36.98,36.97,36.98,5000.0,23.7804,23.7868,23.7804,23.7868,5000.0
2011-03-25 13:30:00,36.99,36.99,36.96,36.96,9400.0,23.7932,23.7932,23.774,23.774,9400.0
2011-03-25 13:35:00,36.96,36.97,36.95,36.96,13400.0,23.774,23.7804,23.7675,23.774,13400.0
2011-03-25 13:40:00,36.96,36.98,36.96,36.96,21500.0,23.774,23.7868,23.774,23.774,21500.0
2011-03-25 13:45:00,36.96,36.97,36.96,36.97,4700.0,23.774,23.7804,23.774,23.7804,4700.0
2011-03-25 13:50:00,36.98,36.98,36.95,36.96,11400.0,23.7868,23.7868,23.7675,23.774,11400.0
2011-03-25 13:55:00,36.95,36.95,36.92,36.94,12100.0,23.7675,23.7675,23.7482,23.7611,12100.0
2011-03-25 14:00:00,36.94,36.96,36.93,36.94,22400.0,23.7611,23.774,23.7547,23.7611,22400.0
2011-03-25 14:05:00,36.93,36.95,36.93,36.95,15600.0,23.7547,23.7675,23.7547,23.7675,15600.0
2011-03-25 14:10:00,36.96,36.97,36.95,36.96,24800.0,23.774,23.7804,23.7675,23.774,24800.0
2011-03-25 14:15:00,36.96,36.98,36.93,36.93,41300.0,23.774,23.7868,23.7547,23.7547,41300.0
2011-03-25 14:20:00,36.94,36.94,36.92,36.92,17300.0,23.7611,23.7611,23.7482,23.7482,17300.0
2011-03-25 14:25:00,36.92,36.93,36.91,36.91,8800.0,23.7482,23.7547,23.7418,23.7418,8800.0
2011-03-25 14:30:00,36.92,36.93,36.9,36.93,16300.0,23.7482,23.7547,23.7354,23.7547,16300.0
2011-03-25 14:35:00,36.94,36.94,36.93,36.93,2200.0,23.7611,23.7611,23.7547,23.7547,2200.0
2011-03-25 14:40:00,36.94,36.94,36.93,36.94,700.0,23.7611,23.7611,23.7547,23.7611,700.0
2011-03-25 14:45:00,36.94,36.97,36.94,36.95,5000.0,23.7611,23.7804,23.7611,23.7675,5000.0
2011-03-25 14:50:00,36.97,36.97,36.96,36.96,3400.0,23.7804,23.7804,23.774,23.774,3400.0
2011-03-25 14:55:00,36.96,36.96,36.94,36.95,4500.0,23.774,23.774,23.7611,23.7675,4500.0
2011-03-25 15:00:00,36.95,36.95,36.94,36.94,9000.0,23.7675,23.7675,23.7611,23.7611,9000.0
2011-03-25 15:05:00,36.95,36.96,36.93,36.94,7100.0,23.7675,23.774,23.7547,23.7611,7100.0
2011-03-25 15:10:00,36.93,36.97,36.93,36.95,28600.0,23.7547,23.7804,23.7547,23.7675,28600.0
2011-03-25 15:15:00,36.95,36.95,36.93,36.94,65200.0,23.7675,23.7675,23.7547,23.7611,65200.0
2011-03-25 15:20:00,36.94,36.95,36.93,36.93,7900.0,23.7611,23.7675,23.7547,23.7547,7900.0
2011-03-25 15:25:00,36.93,36.95,36.93,36.95,18400.0,23.7547,23.7675,23.7547,23.7675,18400.0
2011-03-25 15:30:00,36.94,36.95,36.94,36.94,13900.0,23.7611,23.7675,23.7611,23.7611,13900.0
2011-03-25 15:35:00,36.94,36.96,36.94,36.95,8200.0,23.7611,23.774,23.7611,23.7675,8200.0
2011-03-25 15:40:00,36.96,36.97,36.94,36.95,17400.0,23.774,23.7804,23.7611,23.7675,17400.0
2011-03-25 15:45:00,36.95,36.95,36.91,36.93,34900.0,23.7675,23.7675,23.7418,23.7547,34900.0
2011-03-25 15:50:00,36.92,36.92,36.91,36.92,6600.0,23.7482,23.7482,23.7418,23.7482,6600.0
2011-03-25 15:55:00,36.92,36.92,36.85,36.85,36900.0,23.7482,23.7482,23.7032,23.7032,36900.0
2011-03-28 09:30:00,36.93,36.98,36.92,36.97,55500.0,23.7547,23.7868,23.7482,23.7804,55500.0
2011-03-28 09:35:00,36.96,36.99,36.94,36.99,22600.0,23.774,23.7932,23.7611,23.7932,22600.0
2011-03-28 09:40:00,36.97,37.01,36.97,37.0,7600.0,23.7804,23.8061,23.7804,23.7997,7600.0
2011-03-28 09:45:00,37.0,37.04,37.0,37.0,15700.0,23.7997,23.8254,23.7997,23.7997,15700.0
2011-03-28 09:50:00,37.0,37.04,36.99,37.04,15400.0,23.7997,23.8254,23.7932,23.8254,15400.0
2011-03-28 09:55:00,37.05,37.06,37.02,37.02,13500.0,23.8318,23.8383,23.8125,23.8125,13500.0
2011-03-28 10:00:00,37.03,37.06,37.01,37.03,75800.0,23.819,23.8383,23.8061,23.819,75800.0
2011-03-28 10:05:00,37.02,37.05,37.02,37.04,69900.0,23.8125,23.8318,23.8125,23.8254,69900.0
2011-03-28 10:10:00,37.04,37.05,37.02,37.05,69100.0,23.8254,23.8318,23.8125,23.8318,69100.0
2011-03-28 10:15:00,37.05,37.07,37.04,37.05,16400.0,23.8318,23.8447,23.8254,23.8318,16400.0
2011-03-28 10:20:00,37.06,37.07,37.04,37.04,10800.0,23.8383,23.8447,23.8254,23.8254,10800.0
2011-03-28 10:25:00,37.03,37.06,37.02,37.04,22300.0,23.819,23.8383,23.8125,23.8254,22300.0
2011-03-28 10:30:00,37.03,37.09,37.03,37.07,21100.0,23.819,23.8576,23.819,23.8447,21100.0
2011-03-28 10:35:00,37.06,37.11,37.06,37.09,20800.0,23.8383,23.8704,23.8383,23.8576,20800.0
2011-03-28 10:40:00,37.09,37.1,37.07,37.09,35800.0,23.8576,23.864,23.8447,23.8576,35800.0
2011-03-28 10:45:00,37.09,37.11,37.07,37.08,12500.0,23.8576,23.8704,23.8447,23.8511,12500.0
2011-03-28 10:50:00,37.09,37.09,37.0,37.01,19700.0,23.8576,23.8576,23.7997,23.8061,19700.0
2011-03-28 10:55:00,37.01,37.03,37.0,37.02,28200.0,23.8061,23.819,23.7997,23.8125,28200.0
2011-03-28 11:00:00,37.01,37.01,36.97,37.0,23200.0,23.8061,23.8061,23.7804,23.7997,23200.0
2011-03-28 11:05:00,37.0,37.01,36.97,37.01,13000.0,23.7997,23.8061,23.7804,23.8061,13000.0
2011-03-28 11:10:00,37.01,37.02,37.0,37.01,15100.0,23.8061,23.8125,23.7997,23.8061,15100.0
2011-03-28 11:15:00,37.02,37.04,37.01,37.03,17700.0,23.8125,23.8254,23.8061,23.819,17700.0
2011-03-28 11:20:00,37.03,37.04,37.03,37.04,19900.0,23.819,23.8254,23.819,23.8254,19900.0
2011-03-28 11:25:00,37.03,37.04,37.01,37.01,25400.0,23.819,23.8254,23.8061,23.8061,25400.0
2011-03-28 11:30:00,37.0,37.02,36.99,37.01,54300.0,23.7997,23.8125,23.7932,23.8061,54300.0
2011-03-28 11:35:00,37.01,37.01,36.96,36.98,20600.0,23.8061,23.8061,23.774,23.7868,20600.0
2011-03-28 11:40:00,36.98,36.98,36.93,36.94,18400.0,23.7868,23.7868,23.7547,23.7611,18400.0
2011-03-28 11:45:00,36.93,36.95,36.93,36.94,20900.0,23.7547,23.7675,23.7547,23.7611,20900.0
2011-03-28 11:50:00,36.94,36.96,36.94,36.95,8700.0,23.7611,23.774,23.7611,23.7675,8700.0
2011-03-28 11:55:00,36.95,36.97,36.94,36.96,22100.0,23.7675,23.7804,23.7611,23.774,22100.0
2011-03-28 12:00:00,36.96,36.98,36.94,36.97,14000.0,23.774,23.7868,23.7611,23.7804,14000.0
2011-03-28 12:05:00,36.97,36.97,36.95,36.96,15100.0,23.7804,23.7804,23.7675,23.774,15100.0
2011-03-28 12:10:00,36.97,36.98,36.96,36.97,20200.0,23.7804,23.7868,23.774,23.7804,20200.0
2011-03-28 12:15:00,36.98,36.99,36.96,36.96,6800.0,23.7868,23.7932,23.774,23.774,6800.0
2011-03-28 12:20:00,36.97,36.98,36.95,36.97,23600.0,23.7804,23.7868,23.7675,23.7804,23600.0
2011-03-28 12:25:00,36.96,36.97,36.96,36.97,9100.0,23.774,23.7804,23.774,23.7804,9100.0
2011-03-28 12:30:00,36.97,36.99,36.97,36.99,13400.0,23.7804,23.7932,23.7804,23.7932,13400.0
2011-03-28 12:35:00,36.97,36.98,36.96,36.98,23200.0,23.7804,23.7868,23.774,23.7868,23200.0
2011-03-28 12:40:00,36.98,36.98,36.97,36.97,11900.0,23.7868,23.7868,23.7804,23.7804,11900.0
2011-03-28 12:45:00,36.97,36.98,36.96,36.97,15700.0,23.7804,23.7868,23.774,23.7804,15700.0
2011-03-28 12:50:00,36.96,36.97,36.95,36.96,4700.0,23.774,23.7804,23.7675,23.774,4700.0
2011-03-28 12:55:00,36.96,36.97,36.95,36.97,14200.0,23.774,23.7804,23.7675,23.7804,14200.0
2011-03-28 13:00:00,36.97,36.98,36.96,36.97,5000.0,23.7804,23.7868,23.774,23.7804,5000.0
2011-03-28 13:05:00,36.97,36.98,36.96,36.96,54600.0,23.7804,23.7868,23.774,23.774,54600.0
2011-03-28 13:10:00,36.95,36.99,36.95,36.98,14700.0,23.7675,23.7932,23.7675,23.7868,14700.0
2011-03-28 13:15:00,36.98,36.98,36.97,36.98,9000.0,23.7868,23.7868,23.7804,23.7868,9000.0
2011-03-28 13:20:00,36.98,36.98,36.96,36.96,26700.0,23.7868,23.7868,23.774,23.774,26700.0
2011-03-28 13:25:00,36.97,36.98,36.97,36.97,7100.0,23.7804,23.7868,23.7804,23.7804,7100.0
2011-03-28 13:30:00,36.97,36.98,36.96,36.97,19000.0,23.7804,23.7868,23.774,23.7804,19000.0
2011-03-28 13:35:00,36.97,36.99,36.97,36.98,12600.0,23.7804,23.7932,23.7804,23.7868,12600.0
2011-03-28 13:40:00,36.97,36.97,36.96,36.97,9800.0,23.7804,23.7804,23.774,23.7804,9800.0
2011-03-28 13:45:00,36.95,36.97,36.95,36.96,5500.0,23.7675,23.7804,23.7675,23.774,5500.0
2011-03-28 13:50:00,36.95,36.96,36.92,36.92,19600.0,23.7675,23.774,23.7482,23.7482,19600.0
2011-03-28 13:55:00,36.92,36.93,36.92,36.92,8700.0,23.7482,23.7547,23.7482,23.7482,8700.0
2011-03-28 14:00:00,36.91,36.92,36.9,36.9,23800.0,23.7418,23.7482,23.7354,23.7354,23800.0
2011-03-28 14:05:00,36.91,36.92,36.91,36.91,7700.0,23.7418,23.7482,23.7418,23.7418,7700.0
2011-03-28 14:10:00,36.9,36.92,36.9,36.91,22000.0,23.7354,23.7482,23.7354,23.7418,22000.0
2011-03-28 14:15:00,36.9,36.92,36.9,36.92,7300.0,23.7354,23.7482,23.7354,23.7482,7300.0
2011-03-28 14:20:00,36.92,36.94,36.92,36.93,19400.0,23.7482,23.7611,23.7482,23.7547,19400.0
2011-03-28 14:25:00,36.93,36.94,36.92,36.94,11500.0,23.7547,23.7611,23.7482,23.7611,11500.0
2011-03-28 14:30:00,36.94,36.97,36.94,36.96,51900.0,23.7611,23.7804,23.7611,23.774,51900.0
2011-03-28 14:35:00,36.97,36.99,36.97,36.98,74100.0,23.7804,23.7932,23.7804,23.7868,74100.0
2011-03-28 14:40:00,36.98,36.99,36.97,36.97,15200.0,23.7868,23.7932,23.7804,23.7804,15200.0
2011-03-28 14:45:00,36.97,36.97,36.94,36.96,25600.0,23.7804,23.7804,23.7611,23.774,25600.0
2011-03-28 14:50:00,36.95,36.96,36.93,36.95,43700.0,23.7675,23.774,23.7547,23.7675,43700.0
2011-03-28 14:55:00,36.95,36.96,36.94,36.95,82700.0,23.7675,23.774,23.7611,23.7675,82700.0
2011-03-28 15:00:00,36.94,36.97,36.93,36.96,54900.0,23.7611,23.7804,23.7547,23.774,54900.0
2011-03-28 15:05:00,36.95,36.96,36.93,36.94,10800.0,23.7675,23.774,23.7547,23.7611,10800.0
2011-03-28 15:10:00,36.94,36.95,36.93,36.94,224400.0,23.7611,23.7675,23.7547,23.7611,224400.0
2011-03-28 15:15:00,36.94,36.95,36.93,36.95,19500.0,23.7611,23.7675,23.7547,23.7675,19500.0
2011-03-28 15:20:00,36.93,36.95,36.93,36.94,26700.0,23.7547,23.7675,23.7547,23.7611,26700.0
2011-03-28 15:25:00,36.94,36.96,36.94,36.94,50600.0,23.7611,23.774,23.7611,23.7611,50600.0
2011-03-28 15:30:00,36.94,36.96,36.94,36.94,51200.0,23.7611,23.774,23.7611,23.7611,51200.0
2011-03-28 15:35:00,36.93,36.94,36.92,36.92,20100.0,23.7547,23.7611,23.7482,23.7482,20100.0
2011-03-28 15:40:00,36.92,36.93,36.88,36.9,86700.0,23.7482,23.7547,23.7225,23.7354,86700.0
2011-03-28 15:45:00,36.89,36.89,36.86,36.87,55600.0,23.7289,23.7289,23.7096,23.7161,55600.0
2011-03-28 15:50:00,36.87,36.89,36.85,36.85,22500.0,23.7161,23.7289,23.7032,23.7032,22500.0
2011-03-28 15:55:00,36.85,36.87,36.84,36.86,33100.0,23.7032,23.7161,23.6968,23.7096,33100.0
2011-03-29 09:30:00,36.8,36.8,36.71,36.71,49700.0,23.671,23.671,23.6131,23.6131,49700.0
2011-03-29 09:35:00,36.72,36.75,36.71,36.74,9400.0,23.6196,23.6389,23.6131,23.6324,9400.0
2011-03-29 09:40:00,36.74,36.74,36.69,36.7,6100.0,23.6324,23.6324,23.6003,23.6067,6100.0
2011-03-29 09:45:00,36.7,36.7,36.65,36.67,23500.0,23.6067,23.6067,23.5746,23.5874,23500.0
2011-03-29 09:50:00,36.67,36.71,36.67,36.7,7500.0,23.5874,23.6131,23.5874,23.6067,7500.0
2011-03-29 09:55:00,36.68,36.73,36.68,36.72,9900.0,23.5938,23.626,23.5938,23.6196,9900.0
2011-03-29 10:00:00,36.72,36.79,36.67,36.79,24200.0,23.6196,23.6646,23.5874,23.6646,24200.0
2011-03-29 10:05:00,36.8,36.81,36.76,36.8,21200.0,23.671,23.6775,23.6453,23.671,21200.0
2011-03-29 10:10:00,36.81,36.83,36.8,36.82,32300.0,23.6775,23.6903,23.671,23.6839,32300.0
2011-03-29 10:15:00,36.82,36.86,36.82,36.86,22700.0,23.6839,23.7096,23.6839,23.7096,22700.0
2011-03-29 10:20:00,36.88,36.88,36.84,36.84,8900.0,23.7225,23.7225,23.6968,23.6968,8900.0
2011-03-29 10:25:00,36.84,36.86,36.83,36.83,2900.0,23.6968,23.7096,23.6903,23.6903,2900.0
2011-03-29 10:30:00,36.83,36.84,36.82,36.82,9200.0,23.6903,23.6968,23.6839,23.6839,9200.0
2011-03-29 10:35:00,36.83,36.83,36.77,36.78,19400.0,23.6903,23.6903,23.6517,23.6582,19400.0
2011-03-29 10:40:00,36.77,36.79,36.77,36.78,5000.0,23.6517,23.6646,23.6517,23.6582,5000.0
2011-03-29 10:45:00,36.79,36.86,36.79,36.84,44300.0,23.6646,23.7096,23.6646,23.6968,44300.0
2011-03-29 10:50:00,36.84,36.87,36.82,36.83,15200.0,23.6968,23.7161,23.6839,23.6903,15200.0
2011-03-29 10:55:00,36.81,36.84,36.81,36.83,11900.0,23.6775,23.6968,23.6775,23.6903,11900.0
2011-03-29 11:00:00,36.85,36.87,36.82,36.87,17500.0,23.7032,23.7161,23.6839,23.7161,17500.0
2011-03-29 11:05:00,36.85,36.86,36.83,36.85,13700.0,23.7032,23.7096,23.6903,23.7032,13700.0
2011-03-29 11:10:00,36.85,36.85,36.83,36.85,8700.0,23.7032,23.7032,23.6903,23.7032,8700.0
2011-03-29 11:15:00,36.85,36.88,36.85,36.87,4100.0,23.7032,23.7225,23.7032,23.7161,4100.0
2011-03-29 11:20:00,36.88,36.92,36.87,36.92,21000.0,23.7225,23.7482,23.7161,23.7482,21000.0
2011-03-29 11:25:00,36.91,36.96,36.91,36.95,15700.0,23.7418,23.774,23.7418,23.7675,15700.0
2011-03-29 11:30:00,36.94,36.98,36.94,36.96,17500.0,23.7611,23.7868,23.7611,23.774,17500.0
2011-03-29 11:35:00,36.96,36.96,36.93,36.95,21700.0,23.774,23.774,23.7547,23.7675,21700.0
2011-03-29 11:40:00,36.94,36.97,36.94,36.97,24400.0,23.7611,23.7804,23.7611,23.7804,24400.0
2011-03-29 11:45:00,36.97,36.97,36.94,36.95,9600.0,23.7804,23.7804,23.7611,23.7675,9600.0
2011-03-29 11:50:00,36.96,36.96,36.95,36.95,3400.0,23.774,23.774,23.7675,23.7675,3400.0
2011-03-29 11:55:00,36.94,36.96,36.94,36.96,8800.0,23.7611,23.774,23.7611,23.774,8800.0
2011-03-29 12:00:00,36.98,36.99,36.95,36.97,26300.0,23.7868,23.7932,23.7675,23.7804,26300.0
2011-03-29 12:05:00,36.97,36.99,36.96,36.96,5200.0,23.7804,23.7932,23.774,23.774,5200.0
2011-03-29 12:10:00,36.96,36.98,36.95,36.97,23400.0,23.774,23.7868,23.7675,23.7804,23400.0
2011-03-29 12:15:00,36.97,36.99,36.96,36.98,16100.0,23.7804,23.7932,23.774,23.7868,16100.0
2011-03-29 12:20:00,36.98,37.0,36.97,36.99,5000.0,23.7868,23.7997,23.7804,23.7932,5000.0
2011-03-29 12:25:00,36.99,37.0,36.95,36.95,6800.0,23.7932,23.7997,23.7675,23.7675,6800.0
2011-03-29 12:30:00,36.94,36.95,36.91,36.93,16600.0,23.7611,23.7675,23.7418,23.7547,16600.0
2011-03-29 12:35:00,36.94,36.96,36.93,36.95,8300.0,23.7611,23.774,23.7547,23.7675,8300.0
2011-03-29 12:40:00,36.96,36.96,36.93,36.94,6000.0,23.774,23.774,23.7547,23.7611,6000.0
2011-03-29 12:45:00,36.94,36.97,36.94,36.96,4200.0,23.7611,23.7804,23.7611,23.774,4200.0
2011-03-29 12:50:00,36.95,36.95,36.94,36.94,8200.0,23.7675,23.7675,23.7611,23.7611,8200.0
2011-03-29 12:55:00,36.95,36.96,36.93,36.93,17800.0,23.7675,23.774,23.7547,23.7547,17800.0
2011-03-29 13:00:00,36.93,36.96,36.93,36.95,8200.0,23.7547,23.774,23.7547,23.7675,8200.0
2011-03-29 13:05:00,36.94,36.96,36.94,36.94,8000.0,23.7611,23.774,23.7611,23.7611,8000.0
2011-03-29 13:10:00,36.95,36.95,36.93,36.94,3600.0,23.7675,23.7675,23.7547,23.7611,3600.0
2011-03-29 13:15:00,36.94,36.94,36.92,36.94,11900.0,23.7611,23.7611,23.7482,23.7611,11900.0
2011-03-29 13:20:00,36.93,36.94,36.93,36.94,1200.0,23.7547,23.7611,23.7547,23.7611,1200.0
2011-03-29 13:25:00,36.94,36.94,36.93,36.94,3000.0,23.7611,23.7611,23.7547,23.7611,3000.0
2011-03-29 13:30:00,36.95,36.95,36.94,36.95,1000.0,23.7675,23.7675,23.7611,23.7675,1000.0
2011-03-29 13:35:00,36.94,36.96,36.93,36.95,11000.0,23.7611,23.774,23.7547,23.7675,11000.0
2011-03-29 13:40:00,36.95,36.97,36.94,36.97,7300.0,23.7675,23.7804,23.7611,23.7804,7300.0
2011-03-29 13:45:00,36.96,36.96,36.96,36.96,1000.0,23.774,23.774,23.774,23.774,1000.0
2011-03-29 13:50:00,36.96,36.97,36.95,36.97,3900.0,23.774,23.7804,23.7675,23.7804,3900.0
2011-03-29 13:55:00,36.96,36.97,36.95,36.96,3900.0,23.774,23.7804,23.7675,23.774,3900.0
2011-03-29 14:00:00,36.97,37.02,36.97,37.01,35000.0,23.7804,23.8125,23.7804,23.8061,35000.0
2011-03-29 14:05:00,37.0,37.02,36.99,37.01,9000.0,23.7997,23.8125,23.7932,23.8061,9000.0
2011-03-29 14:10:00,37.02,37.02,36.98,36.99,6100.0,23.8125,23.8125,23.7868,23.7932,6100.0
2011-03-29 14:15:00,36.99,37.01,36.99,37.01,4800.0,23.7932,23.8061,23.7932,23.8061,4800.0
2011-03-29 14:20:00,37.01,37.01,37.0,37.0,3800.0,23.8061,23.8061,23.7997,23.7997,3800.0
2011-03-29 14:25:00,36.99,36.99,36.98,36.98,2200.0,23.7932,23.7932,23.7868,23.7868,2200.0
2011-03-29 14:30:00,36.99,37.0,36.99,37.0,2300.0,23.7932,23.7997,23.7932,23.7997,2300.0
2011-03-29 14:35:00,37.0,37.02,37.0,37.0,18900.0,23.7997,23.8125,23.7997,23.7997,18900.0
2011-03-29 14:40:00,37.0,37.01,36.97,37.0,20700.0,23.7997,23.8061,23.7804,23.7997,20700.0
2011-03-29 14:45:00,37.0,37.02,37.0,37.01,23200.0,23.7997,23.8125,23.7997,23.8061,23200.0
2011-03-29 14:50:00,37.01,37.03,37.01,37.02,30800.0,23.8061,23.819,23.8061,23.8125,30800.0
2011-03-29 14:55:00,37.03,37.04,37.01,37.03,15300.0,23.819,23.8254,23.8061,23.819,15300.0
2011-03-29 15:00:00,37.03,37.04,37.02,37.02,8200.0,23.819,23.8254,23.8125,23.8125,8200.0
2011-03-29 15:05:00,37.02,37.02,37.0,37.02,12700.0,23.8125,23.8125,23.7997,23.8125,12700.0
2011-03-29 15:10:00,37.02,37.03,37.01,37.03,6500.0,23.8125,23.819,23.8061,23.819,6500.0
2011-03-29 15:15:00,37.02,37.05,37.02,37.02,9300.0,23.8125,23.8318,23.8125,23.8125,9300.0
2011-03-29 15:20:00,37.03,37.04,37.02,37.02,8600.0,23.819,23.8254,23.8125,23.8125,8600.0
2011-03-29 15:25:00,37.02,37.04,37.01,37.03,13700.0,23.8125,23.8254,23.8061,23.819,13700.0
2011-03-29 15:30:00,37.04,37.05,37.03,37.04,19800.0,23.8254,23.8318,23.819,23.8254,19800.0
2011-03-29 15:35:00,37.04,37.05,37.03,37.04,8800.0,23.8254,23.8318,23.819,23.8254,8800.0
2011-03-29 15:40:00,37.05,37.07,37.03,37.06,39300.0,23.8318,23.8447,23.819,23.8383,39300.0
2011-03-29 15:45:00,37.07,37.09,37.06,37.06,18500.0,23.8447,23.8576,23.8383,23.8383,18500.0
2011-03-29 15:50:00,37.05,37.06,37.05,37.05,2800.0,23.8318,23.8383,23.8318,23.8318,2800.0
2011-03-29 15:55:00,37.05,37.1,37.05,37.08,51300.0,23.8318,23.864,23.8318,23.8511,51300.0
2011-03-30 09:30:00,37.33,37.33,37.3,37.31,82800.0,24.0119,24.0119,23.9927,23.9991,82800.0
2011-03-30 09:35:00,37.31,37.34,37.3,37.33,33900.0,23.9991,24.0184,23.9927,24.0119,33900.0
2011-03-30 09:40:00,37.33,37.34,37.31,37.32,34000.0,24.0119,24.0184,23.9991,24.0055,34000.0
2011-03-30 09:45:00,37.32,37.33,37.29,37.3,48800.0,24.0055,24.0119,23.9862,23.9927,48800.0
2011-03-30 09:50:00,37.3,37.3,37.28,37.3,29300.0,23.9927,23.9927,23.9798,23.9927,29300.0
2011-03-30 09:55:00,37.3,37.35,37.29,37.34,22200.0,23.9927,24.0248,23.9862,24.0184,22200.0
2011-03-30 10:00:00,37.34,37.35,37.31,37.34,19100.0,24.0184,24.0248,23.9991,24.0184,19100.0
2011-03-30 10:05:00,37.33,37.34,37.29,37.29,8100.0,24.0119,24.0184,23.9862,23.9862,8100.0
2011-03-30 10:10:00,37.29,37.32,37.28,37.31,54600.0,23.9862,24.0055,23.9798,23.9991,54600.0
2011-03-30 10:15:00,37.3,37.33,37.29,37.32,38900.0,23.9927,24.0119,23.9862,24.0055,38900.0
2011-03-30 10:20:00,37.32,37.32,37.29,37.3,23300.0,24.0055,24.0055,23.9862,23.9927,23300.0
2011-03-30 10:25:00,37.29,37.3,37.27,37.27,19400.0,23.9862,23.9927,23.9734,23.9734,19400.0
2011-03-30 10:30:00,37.26,37.32,37.26,37.3,8200.0,23.9669,24.0055,23.9669,23.9927,8200.0
2011-03-30 10:35:00,37.3,37.3,37.26,37.27,15900.0,23.9927,23.9927,23.9669,23.9734,15900.0
2011-03-30 10:40:00,37.29,37.33,37.27,37.33,8600.0,23.9862,24.0119,23.9734,24.0119,8600.0
2011-03-30 10:45:00,37.33,37.36,37.33,37.36,6600.0,24.0119,24.0312,24.0119,24.0312,6600.0
2011-03-30 10:50:00,37.36,37.38,37.35,37.36,17300.0,24.0312,24.0441,24.0248,24.0312,17300.0
2011-03-30 10:55:00,37.37,37.37,37.35,37.36,24600.0,24.0377,24.0377,24.0248,24.0312,24600.0
2011-03-30 11:00:00,37.37,37.38,37.33,37.34,11600.0,24.0377,24.0441,24.0119,24.0184,11600.0
2011-03-30 11:05:00,37.33,37.35,37.33,37.35,9400.0,24.0119,24.0248,24.0119,24.0248,9400.0
2011-03-30 11:10:00,37.34,37.34,37.31,37.31,5900.0,24.0184,24.0184,23.9991,23.9991,5900.0
2011-03-30 11:15:00,37.32,37.33,37.32,37.32,17300.0,24.0055,24.0119,24.0055,24.0055,17300.0
2011-03-30 11:20:00,37.32,37.32,37.3,37.3,12900.0,24.0055,24.0055,23.9927,23.9927,12900.0
2011-03-30 11:25:00,37.3,37.32,37.3,37.32,5100.0,23.9927,24.0055,23.9927,24.0055,5100.0
2011-03-30 11:30:00,37.32,37.33,37.31,37.33,25400.0,24.0055,24.0119,23.9991,24.0119,25400.0
2011-03-30 11:35:00,37.33,37.35,37.32,37.33,8400.0,24.0119,24.0248,24.0055,24.0119,8400.0
2011-03-30 11:40:00,37.33,37.37,37.33,37.37,6800.0,24.0119,24.0377,24.0119,24.0377,6800.0
2011-03-30 11:45:00,37.37,37.39,37.37,37.38,11300.0,24.0377,24.0505,24.0377,24.0441,11300.0
2011-03-30 11:50:00,37.38,37.38,37.36,37.38,60300.0,24.0441,24.0441,24.0312,24.0441,60300.0
2011-03-30 11:55:00,37.37,37.4,37.35,37.38,98000.0,24.0377,24.057,24.0248,24.0441,98000.0
2011-03-30 12:00:00,37.39,37.41,37.39,37.41,5700.0,24.0505,24.0634,24.0505,24.0634,5700.0
2011-03-30 12:05:00,37.4,37.42,37.38,37.39,17400.0,24.057,24.0698,24.0441,24.0505,17400.0
2011-03-30 12:10:00,37.39,37.41,37.39,37.41,5600.0,24.0505,24.0634,24.0505,24.0634,5600.0
2011-03-30 12:15:00,37.42,37.46,37.41,37.44,8000.0,24.0698,24.0956,24.0634,24.0827,8000.0
2011-03-30 12:20:00,37.45,37.52,37.45,37.51,7200.0,24.0891,24.1342,24.0891,24.1277,7200.0
2011-03-30 12:25:00,37.51,37.52,37.49,37.51,71200.0,24.1277,24.1342,24.1149,24.1277,71200.0
2011-03-30 12:30:00,37.52,37.54,37.52,37.53,3000.0,24.1342,24.147,24.1342,24.1406,3000.0
2011-03-30 12:35:00,37.54,37.54,37.53,37.53,1200.0,24.147,24.147,24.1406,24.1406,1200.0
2011-03-30 12:40:00,37.54,37.54,37.52,37.52,3700.0,24.147,24.147,24.1342,24.1342,3700.0
2011-03-30 12:45:00,37.52,37.53,37.52,37.52,7100.0,24.1342,24.1406,24.1342,24.1342,7100.0
2011-03-30 12:50:00,37.52,37.55,37.52,37.53,13100.0,24.1342,24.1535,24.1342,24.1406,13100.0
2011-03-30 12:55:00,37.54,37.56,37.54,37.55,18500.0,24.147,24.1599,24.147,24.1535,18500.0
2011-03-30 13:00:00,37.55,37.56,37.54,37.55,41200.0,24.1535,24.1599,24.147,24.1535,41200.0
2011-03-30 13:05:00,37.55,37.57,37.55,37.57,11900.0,24.1535,24.1663,24.1535,24.1663,11900.0
2011-03-30 13:10:00,37.56,37.56,37.56,37.56,1200.0,24.1599,24.1599,24.1599,24.1599,1200.0
2011-03-30 13:15:00,37.56,37.56,37.56,37.56,200.0,24.1599,24.1599,24.1599,24.1599,200.0
2011-03-30 13:20:00,37.55,37.56,37.55,37.55,30500.0,24.1535,24.1599,24.1535,24.1535,30500.0
2011-03-30 13:25:00,37.54,37.56,37.53,37.53,6900.0,24.147,24.1599,24.1406,24.1406,6900.0
2011-03-30 13:30:00,37.55,37.55,37.53,37.53,10500.0,24.1535,24.1535,24.1406,24.1406,10500.0
2011-03-30 13:35:00,37.53,37.56,37.53,37.55,9000.0,24.1406,24.1599,24.1406,24.1535,9000.0
2011-03-30 13:40:00,37.56,37.57,37.55,37.55,2500.0,24.1599,24.1663,24.1535,24.1535,2500.0
2011-03-30 13:45:00,37.56,37.56,37.52,37.52,5000.0,24.1599,24.1599,24.1342,24.1342,5000.0
2011-03-30 13:50:00,37.52,37.52,37.49,37.5,11400.0,24.1342,24.1342,24.1149,24.1213,11400.0
2011-03-30 13:55:00,37.5,37.53,37.5,37.53,12400.0,24.1213,24.1406,24.1213,24.1406,12400.0
2011-03-30 14:00:00,37.53,37.54,37.53,37.54,25100.0,24.1406,24.147,24.1406,24.147,25100.0
2011-03-30 14:05:00,37.54,37.54,37.52,37.54,16300.0,24.147,24.147,24.1342,24.147,16300.0
2011-03-30 14:10:00,37.54,37.54,37.52,37.52,22400.0,24.147,24.147,24.1342,24.1342,22400.0
2011-03-30 14:15:00,37.51,37.52,37.5,37.51,7900.0,24.1277,24.1342,24.1213,24.1277,7900.0
2011-03-30 14:20:00,37.51,37.54,37.5,37.53,24600.0,24.1277,24.147,24.1213,24.1406,24600.0
2011-03-30 14:25:00,37.53,37.54,37.51,37.53,10700.0,24.1406,24.147,24.1277,24.1406,10700.0
2011-03-30 14:30:00,37.54,37.54,37.52,37.53,11700.0,24.147,24.147,24.1342,24.1406,11700.0
2011-03-30 14:35:00,37.52,37.54,37.52,37.53,4100.0,24.1342,24.147,24.1342,24.1406,4100.0
2011-03-30 14:40:00,37.53,37.55,37.53,37.55,6800.0,24.1406,24.1535,24.1406,24.1535,6800.0
2011-03-30 14:45:00,37.55,37.55,37.52,37.52,24800.0,24.1535,24.1535,24.1342,24.1342,24800.0
2011-03-30 14:50:00,37.52,37.52,37.51,37.52,8400.0,24.1342,24.1342,24.1277,24.1342,8400.0
2011-03-30 14:55:00,37.52,37.53,37.51,37.53,1300.0,24.1342,24.1406,24.1277,24.1406,1300.0
2011-03-30 15:00:00,37.51,37.54,37.51,37.53,3600.0,24.1277,24.147,24.1277,24.1406,3600.0
2011-03-30 15:05:00,37.53,37.54,37.51,37.51,37300.0,24.1406,24.147,24.1277,24.1277,37300.0
2011-03-30 15:10:00,37.51,37.53,37.51,37.53,2800.0,24.1277,24.1406,24.1277,24.1406,2800.0
2011-03-30 15:15:00,37.52,37.53,37.51,37.53,9100.0,24.1342,24.1406,24.1277,24.1406,9100.0
2011-03-30 15:20:00,37.54,37.54,37.52,37.53,52600.0,24.147,24.147,24.1342,24.1406,52600.0
2011-03-30 15:25:00,37.54,37.54,37.51,37.51,7500.0,24.147,24.147,24.1277,24.1277,7500.0
2011-03-30 15:30:00,37.5,37.52,37.5,37.51,8300.0,24.1213,24.1342,24.1213,24.1277,8300.0
2011-03-30 15:35:00,37.51,37.54,37.51,37.52,5700.0,24.1277,24.147,24.1277,24.1342,5700.0
2011-03-30 15:40:00,37.51,37.52,37.51,37.52,8100.0,24.1277,24.1342,24.1277,24.1342,8100.0
2011-03-30 15:45:00,37.52,37.53,37.49,37.49,16900.0,24.1342,24.1406,24.1149,24.1149,16900.0
2011-03-30 15:50:00,37.49,37.51,37.49,37.49,7800.0,24.1149,24.1277,24.1149,24.1149,7800.0
2011-03-30 15:55:00,37.5,37.51,37.47,37.51,60000.0,24.1213,24.1277,24.102,24.1277,60000.0
2011-03-31 09:30:00,37.31,37.35,37.3,37.32,199000.0,23.9991,24.0248,23.9927,24.0055,199000.0
2011-03-31 09:35:00,37.33,37.36,37.33,37.35,44600.0,24.0119,24.0312,24.0119,24.0248,44600.0
2011-03-31 09:40:00,37.35,37.38,37.34,37.34,76100.0,24.0248,24.0441,24.0184,24.0184,76100.0
2011-03-31 09:45:00,37.35,37.36,37.3,37.3,17300.0,24.0248,24.0312,23.9927,23.9927,17300.0
2011-03-31 09:50:00,37.31,37.32,37.29,37.3,10300.0,23.9991,24.0055,23.9862,23.9927,10300.0
2011-03-31 09:55:00,37.3,37.34,37.3,37.34,31500.0,23.9927,24.0184,23.9927,24.0184,31500.0
2011-03-31 10:00:00,37.34,37.37,37.29,37.29,19500.0,24.0184,24.0377,23.9862,23.9862,19500.0
2011-03-31 10:05:00,37.3,37.34,37.29,37.34,16800.0,23.9927,24.0184,23.9862,24.0184,16800.0
2011-03-31 10:10:00,37.33,37.38,37.33,37.38,23900.0,24.0119,24.0441,24.0119,24.0441,23900.0
2011-03-31 10:15:00,37.38,37.4,37.37,37.39,25700.0,24.0441,24.057,24.0377,24.0505,25700.0
2011-03-31 10:20:00,37.39,37.44,37.39,37.42,30800.0,24.0505,24.0827,24.0505,24.0698,30800.0
2011-03-31 10:25:00,37.42,37.44,37.42,37.43,7600.0,24.0698,24.0827,24.0698,24.0763,7600.0
2011-03-31 10:30:00,37.44,37.46,37.43,37.44,11200.0,24.0827,24.0956,24.0763,24.0827,11200.0
2011-03-31 10:35:00,37.44,37.45,37.43,37.43,7800.0,24.0827,24.0891,24.0763,24.0763,7800.0
2011-03-31 10:40:00,37.42,37.43,37.4,37.41,12700.0,24.0698,24.0763,24.057,24.0634,12700.0
2011-03-31 10:45:00,37.4,37.4,37.39,37.39,3600.0,24.057,24.057,24.0505,24.0505,3600.0
2011-03-31 10:50:00,37.38,37.39,37.36,37.36,8000.0,24.0441,24.0505,24.0312,24.0312,8000.0
2011-03-31 10:55:00,37.36,37.39,37.35,37.39,30500.0,24.0312,24.0505,24.0248,24.0505,30500.0
2011-03-31 11:00:00,37.39,37.4,37.35,37.35,8300.0,24.0505,24.057,24.0248,24.0248,8300.0
2011-03-31 11:05:00,37.35,37.36,37.32,37.34,29500.0,24.0248,24.0312,24.0055,24.0184,29500.0
2011-03-31 11:10:00,37.34,37.36,37.34,37.34,14500.0,24.0184,24.0312,24.0184,24.0184,14500.0
2011-03-31 11:15:00,37.34,37.37,37.34,37.37,13300.0,24.0184,24.0377,24.0184,24.0377,13300.0
2011-03-31 11:20:00,37.37,37.38,37.35,37.36,6200.0,24.0377,24.0441,24.0248,24.0312,6200.0
2011-03-31 11:25:00,37.35,37.35,37.31,37.31,29800.0,24.0248,24.0248,23.9991,23.9991,29800.0
2011-03-31 11:30:00,37.32,37.32,37.24,37.24,25600.0,24.0055,24.0055,23.9541,23.9541,25600.0
2011-03-31 11:35:00,37.23,37.26,37.19,37.26,29600.0,23.9476,23.9669,23.9219,23.9669,29600.0
2011-03-31 11:40:00,37.27,37.28,37.26,37.28,5300.0,23.9734,23.9798,23.9669,23.9798,5300.0
2011-03-31 11:45:00,37.28,37.29,37.27,37.29,21300.0,23.9798,23.9862,23.9734,23.9862,21300.0
2011-03-31 11:50:00,37.28,37.29,37.27,37.28,14200.0,23.9798,23.9862,23.9734,23.9798,14200.0
2011-03-31 11:55:00,37.27,37.28,37.25,37.27,5900.0,23.9734,23.9798,23.9605,23.9734,5900.0
2011-03-31 12:00:00,37.27,37.3,37.27,37.28,4600.0,23.9734,23.9927,23.9734,23.9798,4600.0
2011-03-31 12:05:00,37.28,37.28,37.27,37.28,5400.0,23.9798,23.9798,23.9734,23.9798,5400.0
2011-03-31 12:10:00,37.28,37.29,37.27,37.29,1500.0,23.9798,23.9862,23.9734,23.9862,1500.0
2011-03-31 12:15:00,37.28,37.29,37.28,37.29,1200.0,23.9798,23.9862,23.9798,23.9862,1200.0
2011-03-31 12:20:00,37.3,37.32,37.29,37.32,22400.0,23.9927,24.0055,23.9862,24.0055,22400.0
2011-03-31 12:25:00,37.33,37.35,37.32,37.34,17400.0,24.0119,24.0248,24.0055,24.0184,17400.0
2011-03-31 12:30:00,37.35,37.37,37.35,37.35,11900.0,24.0248,24.0377,24.0248,24.0248,11900.0
2011-03-31 12:35:00,37.34,37.35,37.33,37.34,12400.0,24.0184,24.0248,24.0119,24.0184,12400.0
2011-03-31 12:40:00,37.34,37.36,37.31,37.36,26000.0,24.0184,24.0312,23.9991,24.0312,26000.0
2011-03-31 12:45:00,37.34,37.36,37.34,37.35,4300.0,24.0184,24.0312,24.0184,24.0248,4300.0
2011-03-31 12:50:00,37.35,37.36,37.35,37.35,1300.0,24.0248,24.0312,24.0248,24.0248,1300.0
2011-03-31 12:55:00,37.38,37.38,37.36,37.37,3500.0,24.0441,24.0441,24.0312,24.0377,3500.0
2011-03-31 13:00:00,37.36,37.37,37.36,37.36,3400.0,24.0312,24.0377,24.0312,24.0312,3400.0
2011-03-31 13:05:00,37.36,37.37,37.36,37.37,7600.0,24.0312,24.0377,24.0312,24.0377,7600.0
2011-03-31 13:10:00,37.36,37.37,37.36,37.37,3900.0,24.0312,24.0377,24.0312,24.0377,3900.0
2011-03-31 13:15:00,37.38,37.38,37.37,37.38,900.0,24.0441,24.0441,24.0377,24.0441,900.0
2011-03-31 13:20:00,37.37,37.4,37.37,37.4,2900.0,24.0377,24.057,24.0377,24.057,2900.0
2011-03-31 13:25:00,37.4,37.41,37.39,37.4,3100.0,24.057,24.0634,24.0505,24.057,3100.0
2011-03-31 13:30:00,37.4,37.41,37.4,37.41,110400.0,24.057,24.0634,24.057,24.0634,110400.0
2011-03-31 13:35:00,37.41,37.41,37.38,37.41,94300.0,24.0634,24.0634,24.0441,24.0634,94300.0
2011-03-31 13:40:00,37.41,37.43,37.41,37.41,148400.0,24.0634,24.0763,24.0634,24.0634,148400.0
2011-03-31 13:45:00,37.41,37.42,37.41,37.41,17400.0,24.0634,24.0698,24.0634,24.0634,17400.0
2011-03-31 13:50:00,37.4,37.4,37.39,37.39,5900.0,24.057,24.057,24.0505,24.0505,5900.0
2011-03-31 13:55:00,37.39,37.4,37.39,37.4,10400.0,24.0505,24.057,24.0505,24.057,10400.0
2011-03-31 14:00:00,37.4,37.4,37.4,37.4,6300.0,24.057,24.057,24.057,24.057,6300.0
2011-03-31 14:05:00,37.39,37.41,37.38,37.41,4600.0,24.0505,24.0634,24.0441,24.0634,4600.0
2011-03-31 14:10:00,37.41,37.42,37.41,37.42,11400.0,24.0634,24.0698,24.0634,24.0698,11400.0
2011-03-31 14:15:00,37.42,37.44,37.41,37.42,8100.0,24.0698,24.0827,24.0634,24.0698,8100.0
2011-03-31 14:20:00,37.42,37.42,37.39,37.39,13800.0,24.0698,24.0698,24.0505,24.0505,13800.0
2011-03-31 14:25:00,37.39,37.39,37.36,37.36,10100.0,24.0505,24.0505,24.0312,24.0312,10100.0
2011-03-31 14:30:00,37.37,37.38,37.37,37.38,23500.0,24.0377,24.0441,24.0377,24.0441,23500.0
2011-03-31 14:35:00,37.38,37.38,37.36,37.38,13700.0,24.0441,24.0441,24.0312,24.0441,13700.0
2011-03-31 14:40:00,37.39,37.39,37.38,37.38,7300.0,24.0505,24.0505,24.0441,24.0441,7300.0
2011-03-31 14:45:00,37.39,37.41,37.39,37.4,39400.0,24.0505,24.0634,24.0505,24.057,39400.0
2011-03-31 14:50:00,37.4,37.4,37.4,37.4,8900.0,24.057,24.057,24.057,24.057,8900.0
2011-03-31 14:55:00,37.4,37.41,37.39,37.41,1800.0,24.057,24.0634,24.0505,24.0634,1800.0
2011-03-31 15:00:00,37.41,37.41,37.4,37.4,40100.0,24.0634,24.0634,24.057,24.057,40100.0
2011-03-31 15:05:00,37.4,37.4,37.39,37.39,6800.0,24.057,24.057,24.0505,24.0505,6800.0
2011-03-31 15:10:00,37.39,37.39,37.37,37.38,10500.0,24.0505,24.0505,24.0377,24.0441,10500.0
2011-03-31 15:15:00,37.38,37.38,37.37,37.38,34100.0,24.0441,24.0441,24.0377,24.0441,34100.0
2011-03-31 15:20:00,37.38,37.38,37.37,37.38,5400.0,24.0441,24.0441,24.0377,24.0441,5400.0
2011-03-31 15:25:00,37.37,37.39,37.37,37.38,10200.0,24.0377,24.0505,24.0377,24.0441,10200.0
2011-03-31 15:30:00,37.37,37.38,37.35,37.36,8700.0,24.0377,24.0441,24.0248,24.0312,8700.0
2011-03-31 15:35:00,37.35,37.36,37.32,37.36,41100.0,24.0248,24.0312,24.0055,24.0312,41100.0
2011-03-31 15:40:00,37.35,37.39,37.35,37.38,43400.0,24.0248,24.0505,24.0248,24.0441,43400.0
2011-03-31 15:45:00,37.38,37.38,37.33,37.34,27100.0,24.0441,24.0441,24.0119,24.0184,27100.0
2011-03-31 15:50:00,37.35,37.38,37.35,37.37,27800.0,24.0248,24.0441,24.0248,24.0377,27800.0
2011-03-31 15:55:00,37.37,37.37,37.31,37.31,121900.0,24.0377,24.0377,23.9991,23.9991,121900.0
2011-04-01 09:30:00,37.42,37.43,37.37,37.39,164800.0,24.0698,24.0763,24.0377,24.0505,164800.0
2011-04-01 09:35:00,37.38,37.4,37.37,37.4,309600.0,24.0441,24.057,24.0377,24.057,309600.0
2011-04-01 09:40:00,37.4,37.43,37.34,37.35,126400.0,24.057,24.0763,24.0184,24.0248,126400.0
2011-04-01 09:45:00,37.35,37.35,37.25,37.26,145000.0,24.0248,24.0248,23.9605,23.9669,145000.0
2011-04-01 09:50:00,37.26,37.28,37.24,37.28,166500.0,23.9669,23.9798,23.9541,23.9798,166500.0
2011-04-01 09:55:00,37.28,37.32,37.27,37.29,168400.0,23.9798,24.0055,23.9734,23.9862,168400.0
2011-04-01 10:00:00,37.29,37.39,37.29,37.39,189600.0,23.9862,24.0505,23.9862,24.0505,189600.0
2011-04-01 10:05:00,37.39,37.44,37.37,37.44,174000.0,24.0505,24.0827,24.0377,24.0827,174000.0
2011-04-01 10:10:00,37.44,37.48,37.44,37.44,147800.0,24.0827,24.1084,24.0827,24.0827,147800.0
2011-04-01 10:15:00,37.44,37.47,37.41,37.46,80400.0,24.0827,24.102,24.0634,24.0956,80400.0
2011-04-01 10:20:00,37.46,37.49,37.45,37.48,142000.0,24.0956,24.1149,24.0891,24.1084,142000.0
2011-04-01 10:25:00,37.48,37.52,37.48,37.49,80800.0,24.1084,24.1342,24.1084,24.1149,80800.0
2011-04-01 10:30:00,37.49,37.56,37.49,37.56,108700.0,24.1149,24.1599,24.1149,24.1599,108700.0
2011-04-01 10:35:00,37.56,37.56,37.54,37.55,73300.0,24.1599,24.1599,24.147,24.1535,73300.0
2011-04-01 10:40:00,37.55,37.55,37.51,37.53,72800.0,24.1535,24.1535,24.1277,24.1406,72800.0
2011-04-01 10:45:00,37.53,37.55,37.51,37.54,69200.0,24.1406,24.1535,24.1277,24.147,69200.0
2011-04-01 10:50:00,37.54,37.56,37.52,37.55,92800.0,24.147,24.1599,24.1342,24.1535,92800.0
2011-04-01 10:55:00,37.55,37.57,37.54,37.56,76500.0,24.1535,24.1663,24.147,24.1599,76500.0
2011-04-01 11:00:00,37.57,37.58,37.51,37.52,68500.0,24.1663,24.1728,24.1277,24.1342,68500.0
2011-04-01 11:05:00,37.53,37.54,37.51,37.53,76300.0,24.1406,24.147,24.1277,24.1406,76300.0
2011-04-01 11:10:00,37.53,37.62,37.53,37.61,119100.0,24.1406,24.1985,24.1406,24.1921,119100.0
2011-04-01 11:15:00,37.61,37.65,37.61,37.64,98000.0,24.1921,24.2178,24.1921,24.2114,98000.0
2011-04-01 11:20:00,37.64,37.67,37.63,37.64,97300.0,24.2114,24.2306,24.2049,24.2114,97300.0
2011-04-01 11:25:00,37.64,37.68,37.63,37.67,64800.0,24.2114,24.2371,24.2049,24.2306,64800.0
2011-04-01 11:30:00,37.67,37.68,37.66,37.68,80300.0,24.2306,24.2371,24.2242,24.2371,80300.0
2011-04-01 11:35:00,37.68,37.7,37.67,37.68,82700.0,24.2371,24.2499,24.2306,24.2371,82700.0
2011-04-01 11:40:00,37.68,37.7,37.66,37.69,82100.0,24.2371,24.2499,24.2242,24.2435,82100.0
2011-04-01 11:45:00,37.69,37.71,37.68,37.7,96800.0,24.2435,24.2564,24.2371,24.2499,96800.0
2011-04-01 11:50:00,37.7,37.73,37.7,37.71,86700.0,24.2499,24.2692,24.2499,24.2564,86700.0
2011-04-01 11:55:00,37.71,37.74,37.71,37.74,82800.0,24.2564,24.2757,24.2564,24.2757,82800.0
2011-04-01 12:00:00,37.74,37.75,37.73,37.74,87100.0,24.2757,24.2821,24.2692,24.2757,87100.0
2011-04-01 12:05:00,37.74,37.75,37.74,37.74,83900.0,24.2757,24.2821,24.2757,24.2757,83900.0
2011-04-01 12:10:00,37.74,37.74,37.71,37.74,89100.0,24.2757,24.2757,24.2564,24.2757,89100.0
2011-04-01 12:15:00,37.74,37.75,37.72,37.72,101700.0,24.2757,24.2821,24.2628,24.2628,101700.0
2011-04-01 12:20:00,37.72,37.72,37.7,37.72,51400.0,24.2628,24.2628,24.2499,24.2628,51400.0
2011-04-01 12:25:00,37.72,37.73,37.72,37.73,33700.0,24.2628,24.2692,24.2628,24.2692,33700.0
2011-04-01 12:30:00,37.73,37.73,37.7,37.71,60600.0,24.2692,24.2692,24.2499,24.2564,60600.0
2011-04-01 12:35:00,37.71,37.72,37.7,37.7,90100.0,24.2564,24.2628,24.2499,24.2499,90100.0
2011-04-01 12:40:00,37.7,37.71,37.69,37.7,101200.0,24.2499,24.2564,24.2435,24.2499,101200.0
2011-04-01 12:45:00,37.7,37.7,37.68,37.7,91100.0,24.2499,24.2499,24.2371,24.2499,91100.0
2011-04-01 12:50:00,37.7,37.71,37.69,37.7,82400.0,24.2499,24.2564,24.2435,24.2499,82400.0
2011-04-01 12:55:00,37.7,37.71,37.69,37.7,73300.0,24.2499,24.2564,24.2435,24.2499,73300.0
2011-04-01 13:00:00,37.7,37.72,37.7,37.71,65700.0,24.2499,24.2628,24.2499,24.2564,65700.0
2011-04-01 13:05:00,37.71,37.71,37.69,37.71,32300.0,24.2564,24.2564,24.2435,24.2564,32300.0
2011-04-01 13:10:00,37.71,37.72,37.7,37.71,46700.0,24.2564,24.2628,24.2499,24.2564,46700.0
2011-04-01 13:15:00,37.71,37.71,37.69,37.7,72300.0,24.2564,24.2564,24.2435,24.2499,72300.0
2011-04-01 13:20:00,37.7,37.7,37.68,37.69,117600.0,24.2499,24.2499,24.2371,24.2435,117600.0
2011-04-01 13:25:00,37.69,37.7,37.68,37.69,63700.0,24.2435,24.2499,24.2371,24.2435,63700.0
2011-04-01 13:30:00,37.69,37.7,37.69,37.7,93400.0,24.2435,24.2499,24.2435,24.2499,93400.0
2011-04-01 13:35:00,37.7,37.71,37.69,37.71,34900.0,24.2499,24.2564,24.2435,24.2564,34900.0
2011-04-01 13:40:00,37.71,37.72,37.71,37.72,42600.0,24.2564,24.2628,24.2564,24.2628,42600.0
2011-04-01 13:45:00,37.72,37.72,37.69,37.7,218200.0,24.2628,24.2628,24.2435,24.2499,218200.0
2011-04-01 13:50:00,37.7,37.72,37.7,37.71,34700.0,24.2499,24.2628,24.2499,24.2564,34700.0
2011-04-01 13:55:00,37.71,37.72,37.7,37.72,73700.0,24.2564,24.2628,24.2499,24.2628,73700.0
2011-04-01 14:00:00,37.72,37.74,37.71,37.74,30900.0,24.2628,24.2757,24.2564,24.2757,30900.0
2011-04-01 14:05:00,37.74,37.75,37.73,37.74,75200.0,24.2757,24.2821,24.2692,24.2757,75200.0
2011-04-01 14:10:00,37.74,37.76,37.74,37.75,54700.0,24.2757,24.2885,24.2757,24.2821,54700.0
2011-04-01 14:15:00,37.75,37.75,37.73,37.74,42900.0,24.2821,24.2821,24.2692,24.2757,42900.0
2011-04-01 14:20:00,37.74,37.76,37.74,37.75,75600.0,24.2757,24.2885,24.2757,24.2821,75600.0
2011-04-01 14:25:00,37.75,37.78,37.74,37.78,58300.0,24.2821,24.3014,24.2757,24.3014,58300.0
2011-04-01 14:30:00,37.78,37.79,37.75,37.76,69900.0,24.3014,24.3078,24.2821,24.2885,69900.0
2011-04-01 14:35:00,37.77,37.78,37.76,37.77,31600.0,24.295,24.3014,24.2885,24.295,31600.0
2011-04-01 14:40:00,37.76,37.76,37.73,37.73,87400.0,24.2885,24.2885,24.2692,24.2692,87400.0
2011-04-01 14:45:00,37.73,37.75,37.7,37.71,76400.0,24.2692,24.2821,24.2499,24.2564,76400.0
2011-04-01 14:50:00,37.71,37.73,37.68,37.69,165400.0,24.2564,24.2692,24.2371,24.2435,165400.0
2011-04-01 14:55:00,37.69,37.71,37.68,37.69,101300.0,24.2435,24.2564,24.2371,24.2435,101300.0
2011-04-01 15:00:00,37.69,37.71,37.66,37.71,44500.0,24.2435,24.2564,24.2242,24.2564,44500.0
2011-04-01 15:05:00,37.71,37.71,37.69,37.69,56000.0,24.2564,24.2564,24.2435,24.2435,56000.0
2011-04-01 15:10:00,37.69,37.7,37.61,37.62,75100.0,24.2435,24.2499,24.1921,24.1985,75100.0
2011-04-01 15:15:00,37.62,37.63,37.6,37.61,119500.0,24.1985,24.2049,24.1856,24.1921,119500.0
2011-04-01 15:20:00,37.61,37.64,37.61,37.63,58800.0,24.1921,24.2114,24.1921,24.2049,58800.0
2011-04-01 15:25:00,37.63,37.66,37.62,37.64,167100.0,24.2049,24.2242,24.1985,24.2114,167100.0
2011-04-01 15:30:00,37.64,37.66,37.64,37.65,127500.0,24.2114,24.2242,24.2114,24.2178,127500.0
2011-04-01 15:35:00,37.65,37.65,37.62,37.65,86000.0,24.2178,24.2178,24.1985,24.2178,86000.0
2011-04-01 15:40:00,37.65,37.69,37.63,37.68,131300.0,24.2178,24.2435,24.2049,24.2371,131300.0
2011-04-01 15:45:00,37.68,37.71,37.67,37.68,127500.0,24.2371,24.2564,24.2306,24.2371,127500.0
2011-04-01 15:50:00,37.68,37.69,37.66,37.69,173900.0,24.2371,24.2435,24.2242,24.2435,173900.0
2011-04-01 15:55:00,37.69,37.7,37.67,37.69,416400.0,24.2435,24.2499,24.2306,24.2435,416400.0
2011-04-04 09:30:00,37.78,37.78,37.76,37.77,39700.0,24.3014,24.3014,24.2885,24.295,39700.0
2011-04-04 09:35:00,37.77,37.82,37.76,37.81,88800.0,24.295,24.3271,24.2885,24.3207,88800.0
2011-04-04 09:40:00,37.81,37.82,37.76,37.77,80500.0,24.3207,24.3271,24.2885,24.295,80500.0
2011-04-04 09:45:00,37.77,37.8,37.76,37.77,46800.0,24.295,24.3143,24.2885,24.295,46800.0
2011-04-04 09:50:00,37.76,37.76,37.7,37.72,28700.0,24.2885,24.2885,24.2499,24.2628,28700.0
2011-04-04 09:55:00,37.73,37.74,37.71,37.73,19000.0,24.2692,24.2757,24.2564,24.2692,19000.0
2011-04-04 10:00:00,37.74,37.74,37.69,37.69,13000.0,24.2757,24.2757,24.2435,24.2435,13000.0
2011-04-04 10:05:00,37.69,37.7,37.67,37.7,7400.0,24.2435,24.2499,24.2306,24.2499,7400.0
2011-04-04 10:10:00,37.7,37.72,37.68,37.71,33300.0,24.2499,24.2628,24.2371,24.2564,33300.0
2011-04-04 10:15:00,37.71,37.74,37.7,37.74,10100.0,24.2564,24.2757,24.2499,24.2757,10100.0
2011-04-04 10:20:00,37.75,37.77,37.73,37.76,10600.0,24.2821,24.295,24.2692,24.2885,10600.0
2011-04-04 10:25:00,37.75,37.75,37.72,37.72,9100.0,24.2821,24.2821,24.2628,24.2628,9100.0
2011-04-04 10:30:00,37.73,37.75,37.73,37.75,15000.0,24.2692,24.2821,24.2692,24.2821,15000.0
2011-04-04 10:35:00,37.75,37.76,37.75,37.76,13800.0,24.2821,24.2885,24.2821,24.2885,13800.0
2011-04-04 10:40:00,37.78,37.78,37.74,37.74,11600.0,24.3014,24.3014,24.2757,24.2757,11600.0
2011-04-04 10:45:00,37.74,37.75,37.71,37.73,18700.0,24.2757,24.2821,24.2564,24.2692,18700.0
2011-04-04 10:50:00,37.73,37.76,37.73,37.73,22800.0,24.2692,24.2885,24.2692,24.2692,22800.0
2011-04-04 10:55:00,37.72,37.73,37.69,37.72,24500.0,24.2628,24.2692,24.2435,24.2628,24500.0
2011-04-04 11:00:00,37.71,37.74,37.71,37.72,17400.0,24.2564,24.2757,24.2564,24.2628,17400.0
2011-04-04 11:05:00,37.71,37.72,37.69,37.71,14500.0,24.2564,24.2628,24.2435,24.2564,14500.0
2011-04-04 11:10:00,37.71,37.72,37.7,37.7,33100.0,24.2564,24.2628,24.2499,24.2499,33100.0
2011-04-04 11:15:00,37.7,37.73,37.7,37.71,9200.0,24.2499,24.2692,24.2499,24.2564,9200.0
2011-04-04 11:20:00,37.72,37.72,37.71,37.71,8000.0,24.2628,24.2628,24.2564,24.2564,8000.0
2011-04-04 11:25:00,37.7,37.71,37.7,37.7,25200.0,24.2499,24.2564,24.2499,24.2499,25200.0
2011-04-04 11:30:00,37.7,37.71,37.69,37.7,40700.0,24.2499,24.2564,24.2435,24.2499,40700.0
2011-04-04 11:35:00,37.7,37.7,37.66,37.68,58500.0,24.2499,24.2499,24.2242,24.2371,58500.0
2011-04-04 11:40:00,37.68,37.69,37.66,37.68,69500.0,24.2371,24.2435,24.2242,24.2371,69500.0
2011-04-04 11:45:00,37.69,37.7,37.68,37.7,6700.0,24.2435,24.2499,24.2371,24.2499,6700.0
2011-04-04 11:50:00,37.7,37.7,37.68,37.68,15900.0,24.2499,24.2499,24.2371,24.2371,15900.0
2011-04-04 11:55:00,37.69,37.71,37.69,37.7,30100.0,24.2435,24.2564,24.2435,24.2499,30100.0
2011-04-04 12:00:00,37.7,37.71,37.69,37.71,58400.0,24.2499,24.2564,24.2435,24.2564,58400.0
2011-04-04 12:05:00,37.71,37.71,37.69,37.69,16200.0,24.2564,24.2564,24.2435,24.2435,16200.0
2011-04-04 12:10:00,37.69,37.71,37.68,37.7,20900.0,24.2435,24.2564,24.2371,24.2499,20900.0
2011-04-04 12:15:00,37.69,37.7,37.69,37.7,3100.0,24.2435,24.2499,24.2435,24.2499,3100.0
2011-04-04 12:20:00,37.71,37.72,37.71,37.71,12600.0,24.2564,24.2628,24.2564,24.2564,12600.0
2011-04-04 12:25:00,37.71,37.72,37.7,37.71,29800.0,24.2564,24.2628,24.2499,24.2564,29800.0
2011-04-04 12:30:00,37.71,37.72,37.71,37.71,18800.0,24.2564,24.2628,24.2564,24.2564,18800.0
2011-04-04 12:35:00,37.71,37.72,37.69,37.72,24500.0,24.2564,24.2628,24.2435,24.2628,24500.0
2011-04-04 12:40:00,37.71,37.72,37.7,37.7,11400.0,24.2564,24.2628,24.2499,24.2499,11400.0
2011-04-04 12:45:00,37.71,37.71,37.68,37.7,11200.0,24.2564,24.2564,24.2371,24.2499,11200.0
2011-04-04 12:50:00,37.69,37.7,37.66,37.66,27400.0,24.2435,24.2499,24.2242,24.2242,27400.0
2011-04-04 12:55:00,37.66,37.67,37.65,37.66,29900.0,24.2242,24.2306,24.2178,24.2242,29900.0
2011-04-04 13:00:00,37.65,37.66,37.64,37.66,40000.0,24.2178,24.2242,24.2114,24.2242,40000.0
2011-04-04 13:05:00,37.66,37.66,37.65,37.66,20400.0,24.2242,24.2242,24.2178,24.2242,20400.0
2011-04-04 13:10:00,37.67,37.67,37.66,37.66,22500.0,24.2306,24.2306,24.2242,24.2242,22500.0
2011-04-04 13:15:00,37.67,37.67,37.66,37.67,22800.0,24.2306,24.2306,24.2242,24.2306,22800.0
2011-04-04 13:20:00,37.66,37.67,37.66,37.66,14100.0,24.2242,24.2306,24.2242,24.2242,14100.0
2011-04-04 13:25:00,37.66,37.67,37.65,37.66,5300.0,24.2242,24.2306,24.2178,24.2242,5300.0
2011-04-04 13:30:00,37.66,37.68,37.62,37.62,258900.0,24.2242,24.2371,24.1985,24.1985,258900.0
2011-04-04 13:35:00,37.63,37.65,37.63,37.64,24200.0,24.2049,24.2178,24.2049,24.2114,24200.0
2011-04-04 13:40:00,37.63,37.64,37.62,37.63,30600.0,24.2049,24.2114,24.1985,24.2049,30600.0
2011-04-04 13:45:00,37.63,37.65,37.61,37.61,351500.0,24.2049,24.2178,24.1921,24.1921,351500.0
2011-04-04 13:50:00,37.61,37.61,37.58,37.61,32100.0,24.1921,24.1921,24.1728,24.1921,32100.0
2011-04-04 13:55:00,37.6,37.61,37.58,37.6,92500.0,24.1856,24.1921,24.1728,24.1856,92500.0
2011-04-04 14:00:00,37.59,37.62,37.58,37.62,12500.0,24.1792,24.1985,24.1728,24.1985,12500.0
2011-04-04 14:05:00,37.62,37.65,37.61,37.63,75100.0,24.1985,24.2178,24.1921,24.2049,75100.0
2011-04-04 14:10:00,37.63,37.64,37.62,37.63,6600.0,24.2049,24.2114,24.1985,24.2049,6600.0
2011-04-04 14:15:00,37.62,37.65,37.62,37.64,8800.0,24.1985,24.2178,24.1985,24.2114,8800.0
2011-04-04 14:20:00,37.64,37.65,37.61,37.62,33000.0,24.2114,24.2178,24.1921,24.1985,33000.0
2011-04-04 14:25:00,37.62,37.64,37.61,37.64,45000.0,24.1985,24.2114,24.1921,24.2114,45000.0
2011-04-04 14:30:00,37.64,37.66,37.64,37.65,6500.0,24.2114,24.2242,24.2114,24.2178,6500.0
2011-04-04 14:35:00,37.66,37.66,37.65,37.66,10900.0,24.2242,24.2242,24.2178,24.2242,10900.0
2011-04-04 14:40:00,37.66,37.66,37.64,37.66,8800.0,24.2242,24.2242,24.2114,24.2242,8800.0
2011-04-04 14:45:00,37.66,37.66,37.64,37.64,26300.0,24.2242,24.2242,24.2114,24.2114,26300.0
2011-04-04 14:50:00,37.64,37.65,37.64,37.65,5700.0,24.2114,24.2178,24.2114,24.2178,5700.0
2011-04-04 14:55:00,37.65,37.66,37.64,37.66,18600.0,24.2178,24.2242,24.2114,24.2242,18600.0
2011-04-04 15:00:00,37.66,37.66,37.63,37.63,111600.0,24.2242,24.2242,24.2049,24.2049,111600.0
2011-04-04 15:05:00,37.62,37.63,37.62,37.63,36600.0,24.1985,24.2049,24.1985,24.2049,36600.0
2011-04-04 15:10:00,37.63,37.66,37.63,37.64,74000.0,24.2049,24.2242,24.2049,24.2114,74000.0
2011-04-04 15:15:00,37.64,37.66,37.62,37.65,94300.0,24.2114,24.2242,24.1985,24.2178,94300.0
2011-04-04 15:20:00,37.66,37.67,37.65,37.66,11600.0,24.2242,24.2306,24.2178,24.2242,11600.0
2011-04-04 15:25:00,37.66,37.71,37.66,37.7,8500.0,24.2242,24.2564,24.2242,24.2499,8500.0
2011-04-04 15:30:00,37.7,37.7,37.69,37.69,13800.0,24.2499,24.2499,24.2435,24.2435,13800.0
2011-04-04 15:35:00,37.68,37.69,37.67,37.68,28000.0,24.2371,24.2435,24.2306,24.2371,28000.0
2011-04-04 15:40:00,37.68,37.69,37.67,37.67,20500.0,24.2371,24.2435,24.2306,24.2306,20500.0
2011-04-04 15:45:00,37.68,37.68,37.67,37.67,6600.0,24.2371,24.2371,24.2306,24.2306,6600.0
2011-04-04 15:50:00,37.67,37.69,37.66,37.66,17000.0,24.2306,24.2435,24.2242,24.2242,17000.0
2011-04-04 15:55:00,37.67,37.69,37.66,37.67,196900.0,24.2306,24.2435,24.2242,24.2306,196900.0
2011-04-05 09:30:00,37.41,37.41,37.37,37.39,40800.0,24.0634,24.0634,24.0377,24.0505,40800.0
2011-04-05 09:35:00,37.41,37.43,37.39,37.39,42600.0,24.0634,24.0763,24.0505,24.0505,42600.0
2011-04-05 09:40:00,37.39,37.39,37.36,37.39,10000.0,24.0505,24.0505,24.0312,24.0505,10000.0
2011-04-05 09:45:00,37.39,37.43,37.39,37.4,20200.0,24.0505,24.0763,24.0505,24.057,20200.0
2011-04-05 09:50:00,37.42,37.44,37.42,37.42,38500.0,24.0698,24.0827,24.0698,24.0698,38500.0
2011-04-05 09:55:00,37.43,37.44,37.41,37.42,22500.0,24.0763,24.0827,24.0634,24.0698,22500.0
2011-04-05 10:00:00,37.42,37.45,37.39,37.41,38000.0,24.0698,24.0891,24.0505,24.0634,38000.0
2011-04-05 10:05:00,37.41,37.42,37.38,37.41,9400.0,24.0634,24.0698,24.0441,24.0634,9400.0
2011-04-05 10:10:00,37.41,37.45,37.41,37.44,3600.0,24.0634,24.0891,24.0634,24.0827,3600.0
2011-04-05 10:15:00,37.44,37.45,37.43,37.43,8200.0,24.0827,24.0891,24.0763,24.0763,8200.0
2011-04-05 10:20:00,37.44,37.5,37.43,37.5,23000.0,24.0827,24.1213,24.0763,24.1213,23000.0
2011-04-05 10:25:00,37.5,37.54,37.48,37.54,6300.0,24.1213,24.147,24.1084,24.147,6300.0
2011-04-05 10:30:00,37.53,37.56,37.53,37.56,3000.0,24.1406,24.1599,24.1406,24.1599,3000.0
2011-04-05 10:35:00,37.56,37.59,37.55,37.56,19700.0,24.1599,24.1792,24.1535,24.1599,19700.0
2011-04-05 10:40:00,37.56,37.56,37.54,37.56,15800.0,24.1599,24.1599,24.147,24.1599,15800.0
2011-04-05 10:45:00,37.57,37.57,37.55,37.56,10400.0,24.1663,24.1663,24.1535,24.1599,10400.0
2011-04-05 10:50:00,37.56,37.56,37.54,37.55,13100.0,24.1599,24.1599,24.147,24.1535,13100.0
2011-04-05 10:55:00,37.54,37.56,37.54,37.56,19100.0,24.147,24.1599,24.147,24.1599,19100.0
2011-04-05 11:00:00,37.56,37.6,37.56,37.6,32800.0,24.1599,24.1856,24.1599,24.1856,32800.0
2011-04-05 11:05:00,37.6,37.6,37.56,37.56,23600.0,24.1856,24.1856,24.1599,24.1599,23600.0
2011-04-05 11:10:00,37.56,37.57,37.55,37.56,17500.0,24.1599,24.1663,24.1535,24.1599,17500.0
2011-04-05 11:15:00,37.57,37.59,37.56,37.57,37800.0,24.1663,24.1792,24.1599,24.1663,37800.0
2011-04-05 11:20:00,37.58,37.6,37.57,37.6,15500.0,24.1728,24.1856,24.1663,24.1856,15500.0
2011-04-05 11:25:00,37.6,37.61,37.59,37.6,20300.0,24.1856,24.1921,24.1792,24.1856,20300.0
2011-04-05 11:30:00,37.59,37.6,37.57,37.58,7500.0,24.1792,24.1856,24.1663,24.1728,7500.0
2011-04-05 11:35:00,37.59,37.63,37.59,37.63,21100.0,24.1792,24.2049,24.1792,24.2049,21100.0
2011-04-05 11:40:00,37.64,37.64,37.62,37.62,6100.0,24.2114,24.2114,24.1985,24.1985,6100.0
2011-04-05 11:45:00,37.63,37.63,37.6,37.61,10400.0,24.2049,24.2049,24.1856,24.1921,10400.0
2011-04-05 11:50:00,37.6,37.62,37.6,37.62,5700.0,24.1856,24.1985,24.1856,24.1985,5700.0
2011-04-05 11:55:00,37.63,37.69,37.63,37.68,20800.0,24.2049,24.2435,24.2049,24.2371,20800.0
2011-04-05 12:00:00,37.68,37.7,37.67,37.7,21900.0,24.2371,24.2499,24.2306,24.2499,21900.0
2011-04-05 12:05:00,37.7,37.7,37.65,37.66,14600.0,24.2499,24.2499,24.2178,24.2242,14600.0
2011-04-05 12:10:00,37.66,37.68,37.66,37.68,5100.0,24.2242,24.2371,24.2242,24.2371,5100.0
2011-04-05 12:15:00,37.68,37.68,37.66,37.67,2900.0,24.2371,24.2371,24.2242,24.2306,2900.0
2011-04-05 12:20:00,37.66,37.69,37.66,37.66,3000.0,24.2242,24.2435,24.2242,24.2242,3000.0
2011-04-05 12:25:00,37.67,37.67,37.65,37.67,2100.0,24.2306,24.2306,24.2178,24.2306,2100.0
2011-04-05 12:30:00,37.68,37.68,37.65,37.65,9400.0,24.2371,24.2371,24.2178,24.2178,9400.0
2011-04-05 12:35:00,37.66,37.66,37.64,37.65,6800.0,24.2242,24.2242,24.2114,24.2178,6800.0
2011-04-05 12:40:00,37.65,37.67,37.65,37.67,1800.0,24.2178,24.2306,24.2178,24.2306,1800.0
2011-04-05 12:45:00,37.67,37.68,37.65,37.68,16400.0,24.2306,24.2371,24.2178,24.2371,16400.0
2011-04-05 12:50:00,37.68,37.69,37.67,37.67,6300.0,24.2371,24.2435,24.2306,24.2306,6300.0
2011-04-05 12:55:00,37.67,37.68,37.67,37.67,5700.0,24.2306,24.2371,24.2306,24.2306,5700.0
2011-04-05 13:00:00,37.68,37.68,37.66,37.67,7600.0,24.2371,24.2371,24.2242,24.2306,7600.0
2011-04-05 13:05:00,37.67,37.7,37.67,37.7,6900.0,24.2306,24.2499,24.2306,24.2499,6900.0
2011-04-05 13:10:00,37.69,37.71,37.69,37.69,21200.0,24.2435,24.2564,24.2435,24.2435,21200.0
2011-04-05 13:15:00,37.69,37.7,37.69,37.69,5700.0,24.2435,24.2499,24.2435,24.2435,5700.0
2011-04-05 13:20:00,37.69,37.69,37.69,37.69,10100.0,24.2435,24.2435,24.2435,24.2435,10100.0
2011-04-05 13:25:00,37.68,37.69,37.67,37.67,2500.0,24.2371,24.2435,24.2306,24.2306,2500.0
2011-04-05 13:30:00,37.67,37.68,37.67,37.67,5500.0,24.2306,24.2371,24.2306,24.2306,5500.0
2011-04-05 13:35:00,37.67,37.67,37.67,37.67,1100.0,24.2306,24.2306,24.2306,24.2306,1100.0
2011-04-05 13:40:00,37.67,37.68,37.66,37.67,39500.0,24.2306,24.2371,24.2242,24.2306,39500.0
2011-04-05 13:45:00,37.66,37.68,37.66,37.66,17200.0,24.2242,24.2371,24.2242,24.2242,17200.0
2011-04-05 13:50:00,37.66,37.68,37.66,37.68,4500.0,24.2242,24.2371,24.2242,24.2371,4500.0
2011-04-05 13:55:00,37.68,37.69,37.67,37.67,3900.0,24.2371,24.2435,24.2306,24.2306,3900.0
2011-04-05 14:00:00,37.67,37.7,37.64,37.65,30400.0,24.2306,24.2499,24.2114,24.2178,30400.0
2011-04-05 14:05:00,37.64,37.69,37.64,37.69,13700.0,24.2114,24.2435,24.2114,24.2435,13700.0
2011-04-05 14:10:00,37.68,37.69,37.68,37.69,8300.0,24.2371,24.2435,24.2371,24.2435,8300.0
2011-04-05 14:15:00,37.69,37.69,37.67,37.67,13800.0,24.2435,24.2435,24.2306,24.2306,13800.0
2011-04-05 14:20:00,37.68,37.71,37.68,37.7,8500.0,24.2371,24.2564,24.2371,24.2499,8500.0
2011-04-05 14:25:00,37.7,37.71,37.69,37.7,5700.0,24.2499,24.2564,24.2435,24.2499,5700.0
2011-04-05 14:30:00,37.7,37.71,37.67,37.67,21400.0,24.2499,24.2564,24.2306,24.2306,21400.0
2011-04-05 14:35:00,37.66,37.66,37.65,37.66,16400.0,24.2242,24.2242,24.2178,24.2242,16400.0
2011-04-05 14:40:00,37.65,37.65,37.62,37.62,16100.0,24.2178,24.2178,24.1985,24.1985,16100.0
2011-04-05 14:45:00,37.62,37.66,37.62,37.65,23800.0,24.1985,24.2242,24.1985,24.2178,23800.0
2011-04-05 14:50:00,37.65,37.65,37.64,37.64,15300.0,24.2178,24.2178,24.2114,24.2114,15300.0
2011-04-05 14:55:00,37.64,37.67,37.63,37.66,21000.0,24.2114,24.2306,24.2049,24.2242,21000.0
2011-04-05 15:00:00,37.65,37.66,37.64,37.64,25300.0,24.2178,24.2242,24.2114,24.2114,25300.0
2011-04-05 15:05:00,37.64,37.65,37.6,37.6,28700.0,24.2114,24.2178,24.1856,24.1856,28700.0
2011-04-05 15:10:00,37.61,37.62,37.59,37.6,23500.0,24.1921,24.1985,24.1792,24.1856,23500.0
2011-04-05 15:15:00,37.61,37.62,37.6,37.61,37800.0,24.1921,24.1985,24.1856,24.1921,37800.0
2011-04-05 15:20:00,37.61,37.63,37.6,37.63,21400.0,24.1921,24.2049,24.1856,24.2049,21400.0
2011-04-05 15:25:00,37.63,37.63,37.61,37.63,8900.0,24.2049,24.2049,24.1921,24.2049,8900.0
2011-04-05 15:30:00,37.62,37.64,37.6,37.6,23700.0,24.1985,24.2114,24.1856,24.1856,23700.0
2011-04-05 15:35:00,37.6,37.63,37.6,37.63,30500.0,24.1856,24.2049,24.1856,24.2049,30500.0
2011-04-05 15:40:00,37.63,37.64,37.62,37.63,14000.0,24.2049,24.2114,24.1985,24.2049,14000.0
2011-04-05 15:45:00,37.63,37.63,37.6,37.63,45500.0,24.2049,24.2049,24.1856,24.2049,45500.0
2011-04-05 15:50:00,37.62,37.63,37.59,37.59,29300.0,24.1985,24.2049,24.1792,24.1792,29300.0
2011-04-05 15:55:00,37.6,37.61,37.57,37.57,72500.0,24.1856,24.1921,24.1663,24.1663,72500.0
2011-04-06 09:30:00,37.76,37.8,37.76,37.76,18500.0,24.2885,24.3143,24.2885,24.2885,18500.0
2011-04-06 09:35:00,37.77,37.81,37.76,37.8,10500.0,24.295,24.3207,24.2885,24.3143,10500.0
2011-04-06 09:40:00,37.81,37.83,37.8,37.82,22000.0,24.3207,24.3336,24.3143,24.3271,22000.0
2011-04-06 09:45:00,37.83,37.84,37.81,37.81,14100.0,24.3336,24.34,24.3207,24.3207,14100.0
2011-04-06 09:50:00,37.81,37.84,37.81,37.81,32000.0,24.3207,24.34,24.3207,24.3207,32000.0
2011-04-06 09:55:00,37.81,37.82,37.79,37.81,21300.0,24.3207,24.3271,24.3078,24.3207,21300.0
2011-04-06 10:00:00,37.81,37.84,37.81,37.83,20800.0,24.3207,24.34,24.3207,24.3336,20800.0
2011-04-06 10:05:00,37.83,37.84,37.82,37.82,34600.0,24.3336,24.34,24.3271,24.3271,34600.0
2011-04-06 10:10:00,37.82,37.84,37.81,37.81,18500.0,24.3271,24.34,24.3207,24.3207,18500.0
2011-04-06 10:15:00,37.8,37.8,37.78,37.8,15000.0,24.3143,24.3143,24.3014,24.3143,15000.0
2011-04-06 10:20:00,37.8,37.83,37.8,37.83,22100.0,24.3143,24.3336,24.3143,24.3336,22100.0
2011-04-06 10:25:00,37.83,37.84,37.83,37.84,8900.0,24.3336,24.34,24.3336,24.34,8900.0
2011-04-06 10:30:00,37.84,37.86,37.83,37.86,7800.0,24.34,24.3529,24.3336,24.3529,7800.0
2011-04-06 10:35:00,37.87,37.88,37.84,37.87,6900.0,24.3593,24.3657,24.34,24.3593,6900.0
2011-04-06 10:40:00,37.89,37.92,37.89,37.92,10300.0,24.3722,24.3915,24.3722,24.3915,10300.0
2011-04-06 10:45:00,37.92,37.94,37.91,37.92,4100.0,24.3915,24.4043,24.385,24.3915,4100.0
2011-04-06 10:50:00,37.91,37.96,37.9,37.96,4500.0,24.385,24.4172,24.3786,24.4172,4500.0
2011-04-06 10:55:00,37.96,37.96,37.92,37.95,6000.0,24.4172,24.4172,24.3915,24.4108,6000.0
2011-04-06 11:00:00,37.94,37.95,37.9,37.91,8900.0,24.4043,24.4108,24.3786,24.385,8900.0
2011-04-06 11:05:00,37.91,37.91,37.85,37.85,13800.0,24.385,24.385,24.3464,24.3464,13800.0
2011-04-06 11:10:00,37.84,37.85,37.82,37.83,4900.0,24.34,24.3464,24.3271,24.3336,4900.0
2011-04-06 11:15:00,37.83,37.86,37.83,37.86,12700.0,24.3336,24.3529,24.3336,24.3529,12700.0
2011-04-06 11:20:00,37.85,37.87,37.84,37.87,15200.0,24.3464,24.3593,24.34,24.3593,15200.0
2011-04-06 11:25:00,37.88,37.88,37.86,37.86,4100.0,24.3657,24.3657,24.3529,24.3529,4100.0
2011-04-06 11:30:00,37.87,37.9,37.86,37.86,43800.0,24.3593,24.3786,24.3529,24.3529,43800.0
2011-04-06 11:35:00,37.85,37.85,37.81,37.84,14400.0,24.3464,24.3464,24.3207,24.34,14400.0
2011-04-06 11:40:00,37.84,37.85,37.82,37.82,10800.0,24.34,24.3464,24.3271,24.3271,10800.0
2011-04-06 11:45:00,37.82,37.84,37.82,37.83,18000.0,24.3271,24.34,24.3271,24.3336,18000.0
2011-04-06 11:50:00,37.84,37.84,37.82,37.84,17100.0,24.34,24.34,24.3271,24.34,17100.0
2011-04-06 11:55:00,37.84,37.84,37.8,37.8,11100.0,24.34,24.34,24.3143,24.3143,11100.0
2011-04-06 12:00:00,37.79,37.82,37.79,37.79,17200.0,24.3078,24.3271,24.3078,24.3078,17200.0
2011-04-06 12:05:00,37.79,37.81,37.78,37.8,12500.0,24.3078,24.3207,24.3014,24.3143,12500.0
2011-04-06 12:10:00,37.8,37.82,37.8,37.82,4700.0,24.3143,24.3271,24.3143,24.3271,4700.0
2011-04-06 12:15:00,37.82,37.82,37.79,37.8,4000.0,24.3271,24.3271,24.3078,24.3143,4000.0
2011-04-06 12:20:00,37.8,37.84,37.79,37.82,21600.0,24.3143,24.34,24.3078,24.3271,21600.0
2011-04-06 12:25:00,37.81,37.82,37.8,37.81,2600.0,24.3207,24.3271,24.3143,24.3207,2600.0
2011-04-06 12:30:00,37.81,37.84,37.81,37.81,13700.0,24.3207,24.34,24.3207,24.3207,13700.0
2011-04-06 12:35:00,37.81,37.81,37.8,37.8,2500.0,24.3207,24.3207,24.3143,24.3143,2500.0
2011-04-06 12:40:00,37.79,37.81,37.79,37.81,11400.0,24.3078,24.3207,24.3078,24.3207,11400.0
2011-04-06 12:45:00,37.8,37.81,37.8,37.8,1700.0,24.3143,24.3207,24.3143,24.3143,1700.0
2011-04-06 12:50:00,37.8,37.81,37.79,37.8,4000.0,24.3143,24.3207,24.3078,24.3143,4000.0
2011-04-06 12:55:00,37.79,37.81,37.79,37.81,9200.0,24.3078,24.3207,24.3078,24.3207,9200.0
2011-04-06 13:00:00,37.8,37.81,37.8,37.81,1900.0,24.3143,24.3207,24.3143,24.3207,1900.0
2011-04-06 13:05:00,37.81,37.82,37.8,37.82,2500.0,24.3207,24.3271,24.3143,24.3271,2500.0
2011-04-06 13:10:00,37.83,37.83,37.83,37.83,7200.0,24.3336,24.3336,24.3336,24.3336,7200.0
2011-04-06 13:15:00,37.84,37.86,37.83,37.85,11100.0,24.34,24.3529,24.3336,24.3464,11100.0
2011-04-06 13:20:00,37.85,37.86,37.84,37.86,2600.0,24.3464,24.3529,24.34,24.3529,2600.0
2011-04-06 13:25:00,37.86,37.86,37.85,37.86,2800.0,24.3529,24.3529,24.3464,24.3529,2800.0
2011-04-06 13:30:00,37.86,37.87,37.85,37.86,2500.0,24.3529,24.3593,24.3464,24.3529,2500.0
2011-04-06 13:35:00,37.87,37.87,37.86,37.86,4100.0,24.3593,24.3593,24.3529,24.3529,4100.0
2011-04-06 13:40:00,37.86,37.86,37.85,37.85,3900.0,24.3529,24.3529,24.3464,24.3464,3900.0
2011-04-06 13:45:00,37.85,37.86,37.83,37.83,8900.0,24.3464,24.3529,24.3336,24.3336,8900.0
2011-04-06 13:50:00,37.84,37.85,37.83,37.85,7800.0,24.34,24.3464,24.3336,24.3464,7800.0
2011-04-06 13:55:00,37.85,37.87,37.84,37.87,7700.0,24.3464,24.3593,24.34,24.3593,7700.0
2011-04-06 14:00:00,37.87,37.87,37.85,37.86,7100.0,24.3593,24.3593,24.3464,24.3529,7100.0
2011-04-06 14:05:00,37.85,37.87,37.85,37.87,6800.0,24.3464,24.3593,24.3464,24.3593,6800.0
2011-04-06 14:10:00,37.86,37.88,37.85,37.88,6400.0,24.3529,24.3657,24.3464,24.3657,6400.0
2011-04-06 14:15:00,37.88,37.88,37.85,37.86,6600.0,24.3657,24.3657,24.3464,24.3529,6600.0
2011-04-06 14:20:00,37.86,37.87,37.85,37.85,5800.0,24.3529,24.3593,24.3464,24.3464,5800.0
2011-04-06 14:25:00,37.85,37.86,37.85,37.85,2300.0,24.3464,24.3529,24.3464,24.3464,2300.0
2011-04-06 14:30:00,37.85,37.88,37.85,37.87,5500.0,24.3464,24.3657,24.3464,24.3593,5500.0
2011-04-06 14:35:00,37.87,37.88,37.86,37.88,28700.0,24.3593,24.3657,24.3529,24.3657,28700.0
2011-04-06 14:40:00,37.88,37.88,37.86,37.88,10700.0,24.3657,24.3657,24.3529,24.3657,10700.0
2011-04-06 14:45:00,37.88,37.91,37.88,37.89,21300.0,24.3657,24.385,24.3657,24.3722,21300.0
2011-04-06 14:50:00,37.9,37.9,37.88,37.89,7800.0,24.3786,24.3786,24.3657,24.3722,7800.0
2011-04-06 14:55:00,37.89,37.89,37.87,37.89,9600.0,24.3722,24.3722,24.3593,24.3722,9600.0
2011-04-06 15:00:00,37.88,37.91,37.88,37.91,10400.0,24.3657,24.385,24.3657,24.385,10400.0
2011-04-06 15:05:00,37.9,37.91,37.9,37.9,15100.0,24.3786,24.385,24.3786,24.3786,15100.0
2011-04-06 15:10:00,37.89,37.91,37.89,37.91,8600.0,24.3722,24.385,24.3722,24.385,8600.0
2011-04-06 15:15:00,37.91,37.92,37.91,37.91,13300.0,24.385,24.3915,24.385,24.385,13300.0
2011-04-06 15:20:00,37.91,37.91,37.89,37.9,7000.0,24.385,24.385,24.3722,24.3786,7000.0
2011-04-06 15:25:00,37.91,37.92,37.91,37.91,10600.0,24.385,24.3915,24.385,24.385,10600.0
2011-04-06 15:30:00,37.9,37.91,37.9,37.91,13300.0,24.3786,24.385,24.3786,24.385,13300.0
2011-04-06 15:35:00,37.9,37.91,37.9,37.9,1000.0,24.3786,24.385,24.3786,24.3786,1000.0
2011-04-06 15:40:00,37.91,37.92,37.91,37.92,6200.0,24.385,24.3915,24.385,24.3915,6200.0
2011-04-06 15:45:00,37.92,37.92,37.91,37.91,5700.0,24.3915,24.3915,24.385,24.385,5700.0
2011-04-06 15:50:00,37.92,37.92,37.9,37.92,28400.0,24.3915,24.3915,24.3786,24.3915,28400.0
2011-04-06 15:55:00,37.92,37.94,37.91,37.91,56000.0,24.3915,24.4043,24.385,24.385,56000.0
2011-04-07 09:30:00,37.81,37.84,37.81,37.82,10700.0,24.3207,24.34,24.3207,24.3271,10700.0
2011-04-07 09:35:00,37.83,37.84,37.81,37.82,36200.0,24.3336,24.34,24.3207,24.3271,36200.0
2011-04-07 09:40:00,37.81,37.88,37.81,37.88,53500.0,24.3207,24.3657,24.3207,24.3657,53500.0
2011-04-07 09:45:00,37.88,37.92,37.87,37.92,38400.0,24.3657,24.3915,24.3593,24.3915,38400.0
2011-04-07 09:50:00,37.91,37.94,37.91,37.94,31200.0,24.385,24.4043,24.385,24.4043,31200.0
2011-04-07 09:55:00,37.94,37.94,37.91,37.94,23200.0,24.4043,24.4043,24.385,24.4043,23200.0
2011-04-07 10:00:00,37.93,37.94,37.92,37.93,15200.0,24.3979,24.4043,24.3915,24.3979,15200.0
2011-04-07 10:05:00,37.93,37.93,37.89,37.9,25400.0,24.3979,24.3979,24.3722,24.3786,25400.0
2011-04-07 10:10:00,37.9,37.92,37.9,37.91,16500.0,24.3786,24.3915,24.3786,24.385,16500.0
2011-04-07 10:15:00,37.91,37.91,37.88,37.89,8400.0,24.385,24.385,24.3657,24.3722,8400.0
2011-04-07 10:20:00,37.89,37.93,37.89,37.92,5500.0,24.3722,24.3979,24.3722,24.3915,5500.0
2011-04-07 10:25:00,37.93,37.94,37.89,37.89,6900.0,24.3979,24.4043,24.3722,24.3722,6900.0
2011-04-07 10:30:00,37.89,37.89,37.85,37.85,6000.0,24.3722,24.3722,24.3464,24.3464,6000.0
2011-04-07 10:35:00,37.85,37.85,37.69,37.74,25500.0,24.3464,24.3464,24.2435,24.2757,25500.0
2011-04-07 10:40:00,37.73,37.73,37.63,37.66,46000.0,24.2692,24.2692,24.2049,24.2242,46000.0
2011-04-07 10:45:00,37.66,37.73,37.61,37.71,23400.0,24.2242,24.2692,24.1921,24.2564,23400.0
2011-04-07 10:50:00,37.73,37.78,37.7,37.77,11700.0,24.2692,24.3014,24.2499,24.295,11700.0
2011-04-07 10:55:00,37.77,37.77,37.74,37.74,12000.0,24.295,24.295,24.2757,24.2757,12000.0
2011-04-07 11:00:00,37.74,37.75,37.69,37.71,17000.0,24.2757,24.2821,24.2435,24.2564,17000.0
2011-04-07 11:05:00,37.71,37.77,37.71,37.71,12800.0,24.2564,24.295,24.2564,24.2564,12800.0
2011-04-07 11:10:00,37.72,37.72,37.65,37.67,11500.0,24.2628,24.2628,24.2178,24.2306,11500.0
2011-04-07 11:15:00,37.67,37.69,37.64,37.64,4900.0,24.2306,24.2435,24.2114,24.2114,4900.0
2011-04-07 11:20:00,37.6,37.63,37.58,37.63,12300.0,24.1856,24.2049,24.1728,24.2049,12300.0
2011-04-07 11:25:00,37.62,37.66,37.61,37.62,13700.0,24.1985,24.2242,24.1921,24.1985,13700.0
2011-04-07 11:30:00,37.61,37.63,37.54,37.54,14600.0,24.1921,24.2049,24.147,24.147,14600.0
2011-04-07 11:35:00,37.54,37.58,37.51,37.58,15800.0,24.147,24.1728,24.1277,24.1728,15800.0
2011-04-07 11:40:00,37.58,37.62,37.57,37.62,7500.0,24.1728,24.1985,24.1663,24.1985,7500.0
2011-04-07 11:45:00,37.61,37.62,37.56,37.57,5800.0,24.1921,24.1985,24.1599,24.1663,5800.0
2011-04-07 11:50:00,37.57,37.61,37.57,37.6,6500.0,24.1663,24.1921,24.1663,24.1856,6500.0
2011-04-07 11:55:00,37.6,37.73,37.58,37.72,10700.0,24.1856,24.2692,24.1728,24.2628,10700.0
2011-04-07 12:00:00,37.72,37.73,37.69,37.69,4900.0,24.2628,24.2692,24.2435,24.2435,4900.0
2011-04-07 12:05:00,37.69,37.74,37.68,37.74,6800.0,24.2435,24.2757,24.2371,24.2757,6800.0
2011-04-07 12:10:00,37.73,37.73,37.71,37.72,5900.0,24.2692,24.2692,24.2564,24.2628,5900.0
2011-04-07 12:15:00,37.73,37.75,37.72,37.73,4200.0,24.2692,24.2821,24.2628,24.2692,4200.0
2011-04-07 12:20:00,37.73,37.75,37.71,37.72,8700.0,24.2692,24.2821,24.2564,24.2628,8700.0
2011-04-07 12:25:00,37.73,37.73,37.72,37.73,4700.0,24.2692,24.2692,24.2628,24.2692,4700.0
2011-04-07 12:30:00,37.73,37.75,37.73,37.75,4300.0,24.2692,24.2821,24.2692,24.2821,4300.0
2011-04-07 12:35:00,37.75,37.77,37.75,37.76,128700.0,24.2821,24.295,24.2821,24.2885,128700.0
2011-04-07 12:40:00,37.76,37.77,37.73,37.75,172800.0,24.2885,24.295,24.2692,24.2821,172800.0
2011-04-07 12:45:00,37.74,37.75,37.74,37.75,13700.0,24.2757,24.2821,24.2757,24.2821,13700.0
2011-04-07 12:50:00,37.75,37.75,37.74,37.74,14600.0,24.2821,24.2821,24.2757,24.2757,14600.0
2011-04-07 12:55:00,37.74,37.75,37.74,37.75,32100.0,24.2757,24.2821,24.2757,24.2821,32100.0
2011-04-07 13:00:00,37.75,37.76,37.73,37.73,22700.0,24.2821,24.2885,24.2692,24.2692,22700.0
2011-04-07 13:05:00,37.74,37.77,37.73,37.76,21500.0,24.2757,24.295,24.2692,24.2885,21500.0
2011-04-07 13:10:00,37.75,37.75,37.71,37.71,9400.0,24.2821,24.2821,24.2564,24.2564,9400.0
2011-04-07 13:15:00,37.71,37.71,37.69,37.69,3300.0,24.2564,24.2564,24.2435,24.2435,3300.0
2011-04-07 13:20:00,37.68,37.7,37.68,37.7,9500.0,24.2371,24.2499,24.2371,24.2499,9500.0
2011-04-07 13:25:00,37.71,37.71,37.67,37.69,21500.0,24.2564,24.2564,24.2306,24.2435,21500.0
2011-04-07 13:30:00,37.67,37.69,37.66,37.69,16000.0,24.2306,24.2435,24.2242,24.2435,16000.0
2011-04-07 13:35:00,37.69,37.7,37.66,37.66,3300.0,24.2435,24.2499,24.2242,24.2242,3300.0
2011-04-07 13:40:00,37.66,37.67,37.64,37.64,5200.0,24.2242,24.2306,24.2114,24.2114,5200.0
2011-04-07 13:45:00,37.64,37.64,37.61,37.64,7100.0,24.2114,24.2114,24.1921,24.2114,7100.0
2011-04-07 13:50:00,37.64,37.66,37.63,37.66,10100.0,24.2114,24.2242,24.2049,24.2242,10100.0
2011-04-07 13:55:00,37.68,37.69,37.64,37.65,5000.0,24.2371,24.2435,24.2114,24.2178,5000.0
2011-04-07 14:00:00,37.67,37.68,37.66,37.66,3500.0,24.2306,24.2371,24.2242,24.2242,3500.0
2011-04-07 14:05:00,37.67,37.67,37.65,37.67,11600.0,24.2306,24.2306,24.2178,24.2306,11600.0
2011-04-07 14:10:00,37.65,37.68,37.65,37.66,1700.0,24.2178,24.2371,24.2178,24.2242,1700.0
2011-04-07 14:15:00,37.65,37.68,37.64,37.68,3700.0,24.2178,24.2371,24.2114,24.2371,3700.0
2011-04-07 14:20:00,37.68,37.68,37.65,37.66,9100.0,24.2371,24.2371,24.2178,24.2242,9100.0
2011-04-07 14:25:00,37.67,37.67,37.63,37.63,2300.0,24.2306,24.2306,24.2049,24.2049,2300.0
2011-04-07 14:30:00,37.63,37.66,37.63,37.65,7100.0,24.2049,24.2242,24.2049,24.2178,7100.0
2011-04-07 14:35:00,37.65,37.68,37.65,37.65,4300.0,24.2178,24.2371,24.2178,24.2178,4300.0
2011-04-07 14:40:00,37.65,37.68,37.64,37.66,11400.0,24.2178,24.2371,24.2114,24.2242,11400.0
2011-04-07 14:45:00,37.68,37.68,37.66,37.67,2500.0,24.2371,24.2371,24.2242,24.2306,2500.0
2011-04-07 14:50:00,37.67,37.71,37.66,37.71,6900.0,24.2306,24.2564,24.2242,24.2564,6900.0
2011-04-07 14:55:00,37.71,37.72,37.7,37.7,8200.0,24.2564,24.2628,24.2499,24.2499,8200.0
2011-04-07 15:00:00,37.71,37.71,37.69,37.7,5700.0,24.2564,24.2564,24.2435,24.2499,5700.0
2011-04-07 15:05:00,37.7,37.7,37.68,37.69,20700.0,24.2499,24.2499,24.2371,24.2435,20700.0
2011-04-07 15:10:00,37.68,37.69,37.68,37.69,8000.0,24.2371,24.2435,24.2371,24.2435,8000.0
2011-04-07 15:15:00,37.69,37.73,37.69,37.73,13000.0,24.2435,24.2692,24.2435,24.2692,13000.0
2011-04-07 15:20:00,37.74,37.74,37.72,37.72,15400.0,24.2757,24.2757,24.2628,24.2628,15400.0
2011-04-07 15:25:00,37.71,37.72,37.69,37.71,35300.0,24.2564,24.2628,24.2435,24.2564,35300.0
2011-04-07 15:30:00,37.71,37.71,37.68,37.71,8400.0,24.2564,24.2564,24.2371,24.2564,8400.0
2011-04-07 15:35:00,37.71,37.73,37.71,37.72,7100.0,24.2564,24.2692,24.2564,24.2628,7100.0
2011-04-07 15:40:00,37.72,37.74,37.72,37.73,11300.0,24.2628,24.2757,24.2628,24.2692,11300.0
2011-04-07 15:45:00,37.74,37.76,37.72,37.72,17300.0,24.2757,24.2885,24.2628,24.2628,17300.0
2011-04-07 15:50:00,37.72,37.73,37.7,37.72,15400.0,24.2628,24.2692,24.2499,24.2628,15400.0
2011-04-07 15:55:00,37.72,37.73,37.7,37.72,15900.0,24.2628,24.2692,24.2499,24.2628,15900.0
2011-04-08 09:30:00,38.14,38.23,38.14,38.2,33500.0,24.533,24.5909,24.533,24.5716,33500.0
2011-04-08 09:35:00,38.2,38.22,38.19,38.19,11400.0,24.5716,24.5844,24.5651,24.5651,11400.0
2011-04-08 09:40:00,38.18,38.2,38.16,38.2,3700.0,24.5587,24.5716,24.5458,24.5716,3700.0
2011-04-08 09:45:00,38.2,38.2,38.14,38.16,25200.0,24.5716,24.5716,24.533,24.5458,25200.0
2011-04-08 09:50:00,38.17,38.17,38.14,38.17,21700.0,24.5523,24.5523,24.533,24.5523,21700.0
2011-04-08 09:55:00,38.17,38.18,38.17,38.17,4600.0,24.5523,24.5587,24.5523,24.5523,4600.0
2011-04-08 10:00:00,38.18,38.19,38.17,38.17,10100.0,24.5587,24.5651,24.5523,24.5523,10100.0
2011-04-08 10:05:00,38.17,38.17,38.13,38.13,6500.0,24.5523,24.5523,24.5265,24.5265,6500.0
2011-04-08 10:10:00,38.13,38.16,38.13,38.16,6400.0,24.5265,24.5458,24.5265,24.5458,6400.0
2011-04-08 10:15:00,38.17,38.18,38.13,38.14,10900.0,24.5523,24.5587,24.5265,24.533,10900.0
2011-04-08 10:20:00,38.13,38.13,38.08,38.12,13300.0,24.5265,24.5265,24.4944,24.5201,13300.0
2011-04-08 10:25:00,38.12,38.15,38.11,38.11,509400.0,24.5201,24.5394,24.5137,24.5137,509400.0
2011-04-08 10:30:00,38.1,38.16,38.1,38.14,700600.0,24.5072,24.5458,24.5072,24.533,700600.0
2011-04-08 10:35:00,38.15,38.16,38.13,38.15,1190000.0,24.5394,24.5458,24.5265,24.5394,1190000.0
2011-04-08 10:40:00,38.15,38.15,38.14,38.15,12100.0,24.5394,24.5394,24.533,24.5394,12100.0
2011-04-08 10:45:00,38.15,38.16,38.13,38.16,7200.0,24.5394,24.5458,24.5265,24.5458,7200.0
2011-04-08 10:50:00,38.17,38.17,38.12,38.14,1700.0,24.5523,24.5523,24.5201,24.533,1700.0
2011-04-08 10:55:00,38.14,38.17,38.13,38.14,17400.0,24.533,24.5523,24.5265,24.533,17400.0
2011-04-08 11:00:00,38.11,38.15,38.11,38.15,14200.0,24.5137,24.5394,24.5137,24.5394,14200.0
2011-04-08 11:05:00,38.14,38.15,38.12,38.13,15300.0,24.533,24.5394,24.5201,24.5265,15300.0
2011-04-08 11:10:00,38.13,38.13,38.11,38.12,8000.0,24.5265,24.5265,24.5137,24.5201,8000.0
2011-04-08 11:15:00,38.11,38.16,38.11,38.16,7500.0,24.5137,24.5458,24.5137,24.5458,7500.0
2011-04-08 11:20:00,38.15,38.17,38.14,38.15,13000.0,24.5394,24.5523,24.533,24.5394,13000.0
2011-04-08 11:25:00,38.15,38.15,38.11,38.11,14500.0,24.5394,24.5394,24.5137,24.5137,14500.0
2011-04-08 11:30:00,38.1,38.15,38.1,38.15,11500.0,24.5072,24.5394,24.5072,24.5394,11500.0
2011-04-08 11:35:00,38.16,38.18,38.15,38.16,22900.0,24.5458,24.5587,24.5394,24.5458,22900.0
2011-04-08 11:40:00,38.17,38.21,38.16,38.21,443100.0,24.5523,24.578,24.5458,24.578,443100.0
2011-04-08 11:45:00,38.21,38.22,38.2,38.2,23500.0,24.578,24.5844,24.5716,24.5716,23500.0
2011-04-08 11:50:00,38.2,38.21,38.2,38.2,1700.0,24.5716,24.578,24.5716,24.5716,1700.0
2011-04-08 11:55:00,38.19,38.19,38.18,38.18,5000.0,24.5651,24.5651,24.5587,24.5587,5000.0
2011-04-08 12:00:00,38.18,38.2,38.16,38.16,61100.0,24.5587,24.5716,24.5458,24.5458,61100.0
2011-04-08 12:05:00,38.16,38.17,38.15,38.16,29200.0,24.5458,24.5523,24.5394,24.5458,29200.0
2011-04-08 12:10:00,38.15,38.16,38.15,38.16,5300.0,24.5394,24.5458,24.5394,24.5458,5300.0
2011-04-08 12:15:00,38.18,38.18,38.18,38.18,2700.0,24.5587,24.5587,24.5587,24.5587,2700.0
2011-04-08 12:20:00,38.17,38.18,38.15,38.15,6000.0,24.5523,24.5587,24.5394,24.5394,6000.0
2011-04-08 12:25:00,38.15,38.15,38.14,38.15,5600.0,24.5394,24.5394,24.533,24.5394,5600.0
2011-04-08 12:30:00,38.15,38.17,38.15,38.17,13600.0,24.5394,24.5523,24.5394,24.5523,13600.0
2011-04-08 12:35:00,38.17,38.17,38.17,38.17,2700.0,24.5523,24.5523,24.5523,24.5523,2700.0
2011-04-08 12:40:00,38.16,38.17,38.16,38.16,1600.0,24.5458,24.5523,24.5458,24.5458,1600.0
2011-04-08 12:45:00,38.17,38.17,38.15,38.15,10300.0,24.5523,24.5523,24.5394,24.5394,10300.0
2011-04-08 12:50:00,38.15,38.16,38.12,38.13,11000.0,24.5394,24.5458,24.5201,24.5265,11000.0
2011-04-08 12:55:00,38.12,38.12,38.11,38.12,10300.0,24.5201,24.5201,24.5137,24.5201,10300.0
2011-04-08 13:00:00,38.13,38.15,38.12,38.14,18200.0,24.5265,24.5394,24.5201,24.533,18200.0
2011-04-08 13:05:00,38.15,38.16,38.13,38.15,37000.0,24.5394,24.5458,24.5265,24.5394,37000.0
2011-04-08 13:10:00,38.14,38.14,38.13,38.13,10500.0,24.533,24.533,24.5265,24.5265,10500.0
2011-04-08 13:15:00,38.14,38.15,38.13,38.15,22700.0,24.533,24.5394,24.5265,24.5394,22700.0
2011-04-08 13:20:00,38.15,38.17,38.15,38.17,12400.0,24.5394,24.5523,24.5394,24.5523,12400.0
2011-04-08 13:25:00,38.16,38.17,38.15,38.15,134800.0,24.5458,24.5523,24.5394,24.5394,134800.0
2011-04-08 13:30:00,38.16,38.16,38.13,38.14,14300.0,24.5458,24.5458,24.5265,24.533,14300.0
2011-04-08 13:35:00,38.14,38.15,38.14,38.14,4500.0,24.533,24.5394,24.533,24.533,4500.0
2011-04-08 13:40:00,38.15,38.15,38.15,38.15,4700.0,24.5394,24.5394,24.5394,24.5394,4700.0
2011-04-08 13:45:00,38.15,38.16,38.15,38.15,11900.0,24.5394,24.5458,24.5394,24.5394,11900.0
2011-04-08 13:50:00,38.15,38.18,38.15,38.17,13600.0,24.5394,24.5587,24.5394,24.5523,13600.0
2011-04-08 13:55:00,38.17,38.18,38.16,38.18,5400.0,24.5523,24.5587,24.5458,24.5587,5400.0
2011-04-08 14:00:00,38.18,38.18,38.17,38.17,26200.0,24.5587,24.5587,24.5523,24.5523,26200.0
2011-04-08 14:05:00,38.16,38.18,38.16,38.18,5900.0,24.5458,24.5587,24.5458,24.5587,5900.0
2011-04-08 14:10:00,38.17,38.18,38.15,38.15,7400.0,24.5523,24.5587,24.5394,24.5394,7400.0
2011-04-08 14:15:00,38.14,38.15,38.13,38.15,7000.0,24.533,24.5394,24.5265,24.5394,7000.0
2011-04-08 14:20:00,38.14,38.15,38.13,38.14,39000.0,24.533,24.5394,24.5265,24.533,39000.0
2011-04-08 14:25:00,38.14,38.14,38.11,38.14,142400.0,24.533,24.533,24.5137,24.533,142400.0
2011-04-08 14:30:00,38.13,38.14,38.11,38.11,84400.0,24.5265,24.533,24.5137,24.5137,84400.0
2011-04-08 14:35:00,38.11,38.11,38.09,38.1,19300.0,24.5137,24.5137,24.5008,24.5072,19300.0
2011-04-08 14:40:00,38.09,38.1,38.08,38.08,6300.0,24.5008,24.5072,24.4944,24.4944,6300.0
2011-04-08 14:45:00,38.07,38.09,38.03,38.03,12800.0,24.4879,24.5008,24.4622,24.4622,12800.0
2011-04-08 14:50:00,38.02,38.05,38.02,38.04,70800.0,24.4558,24.4751,24.4558,24.4686,70800.0
2011-04-08 14:55:00,38.04,38.04,37.98,37.98,23600.0,24.4686,24.4686,24.4301,24.4301,23600.0
2011-04-08 15:00:00,37.96,37.98,37.95,37.98,17700.0,24.4172,24.4301,24.4108,24.4301,17700.0
2011-04-08 15:05:00,37.98,38.0,37.97,38.0,20100.0,24.4301,24.4429,24.4236,24.4429,20100.0
2011-04-08 15:10:00,38.0,38.0,37.98,37.98,5400.0,24.4429,24.4429,24.4301,24.4301,5400.0
2011-04-08 15:15:00,37.98,38.0,37.96,37.98,87400.0,24.4301,24.4429,24.4172,24.4301,87400.0
2011-04-08 15:20:00,37.98,38.01,37.97,37.98,38500.0,24.4301,24.4493,24.4236,24.4301,38500.0
2011-04-08 15:25:00,37.97,37.99,37.97,37.99,2400.0,24.4236,24.4365,24.4236,24.4365,2400.0
2011-04-08 15:30:00,38.0,38.04,38.0,38.03,8600.0,24.4429,24.4686,24.4429,24.4622,8600.0
2011-04-08 15:35:00,38.04,38.05,38.0,38.0,14700.0,24.4686,24.4751,24.4429,24.4429,14700.0
2011-04-08 15:40:00,38.0,38.02,38.0,38.02,37700.0,24.4429,24.4558,24.4429,24.4558,37700.0
2011-04-08 15:45:00,38.02,38.08,38.02,38.06,13000.0,24.4558,24.4944,24.4558,24.4815,13000.0
2011-04-08 15:50:00,38.05,38.07,38.04,38.07,4600.0,24.4751,24.4879,24.4686,24.4879,4600.0
2011-04-08 15:55:00,38.07,38.08,38.03,38.03,19100.0,24.4879,24.4944,24.4622,24.4622,19100.0
2011-04-11 09:30:00,38.18,38.19,38.16,38.18,28400.0,24.5587,24.5651,24.5458,24.5587,28400.0
2011-04-11 09:35:00,38.18,38.18,38.13,38.15,18200.0,24.5587,24.5587,24.5265,24.5394,18200.0
2011-04-11 09:40:00,38.16,38.19,38.14,38.19,11800.0,24.5458,24.5651,24.533,24.5651,11800.0
2011-04-11 09:45:00,38.19,38.24,38.18,38.24,11600.0,24.5651,24.5973,24.5587,24.5973,11600.0
2011-04-11 09:50:00,38.24,38.26,38.23,38.24,17100.0,24.5973,24.6102,24.5909,24.5973,17100.0
2011-04-11 09:55:00,38.23,38.24,38.21,38.21,1600.0,24.5909,24.5973,24.578,24.578,1600.0
2011-04-11 10:00:00,38.22,38.24,38.2,38.21,7100.0,24.5844,24.5973,24.5716,24.578,7100.0
2011-04-11 10:05:00,38.2,38.21,38.16,38.17,10700.0,24.5716,24.578,24.5458,24.5523,10700.0
2011-04-11 10:10:00,38.17,38.18,38.16,38.18,3400.0,24.5523,24.5587,24.5458,24.5587,3400.0
2011-04-11 10:15:00,38.19,38.2,38.17,38.17,10900.0,24.5651,24.5716,24.5523,24.5523,10900.0
2011-04-11 10:20:00,38.16,38.16,38.15,38.15,3900.0,24.5458,24.5458,24.5394,24.5394,3900.0
2011-04-11 10:25:00,38.16,38.18,38.15,38.18,6900.0,24.5458,24.5587,24.5394,24.5587,6900.0
2011-04-11 10:30:00,38.15,38.15,38.13,38.15,3600.0,24.5394,24.5394,24.5265,24.5394,3600.0
2011-04-11 10:35:00,38.15,38.17,38.15,38.17,15100.0,24.5394,24.5523,24.5394,24.5523,15100.0
2011-04-11 10:40:00,38.16,38.2,38.16,38.19,6800.0,24.5458,24.5716,24.5458,24.5651,6800.0
2011-04-11 10:45:00,38.21,38.21,38.18,38.21,13200.0,24.578,24.578,24.5587,24.578,13200.0
2011-04-11 10:50:00,38.22,38.22,38.19,38.2,18800.0,24.5844,24.5844,24.5651,24.5716,18800.0
2011-04-11 10:55:00,38.21,38.23,38.2,38.23,14400.0,24.578,24.5909,24.5716,24.5909,14400.0
2011-04-11 11:00:00,38.23,38.23,38.18,38.18,30100.0,24.5909,24.5909,24.5587,24.5587,30100.0
2011-04-11 11:05:00,38.18,38.21,38.18,38.2,5000.0,24.5587,24.578,24.5587,24.5716,5000.0
2011-04-11 11:10:00,38.21,38.21,38.19,38.19,5300.0,24.578,24.578,24.5651,24.5651,5300.0
2011-04-11 11:15:00,38.21,38.23,38.21,38.21,10500.0,24.578,24.5909,24.578,24.578,10500.0
2011-04-11 11:20:00,38.21,38.21,38.17,38.17,9700.0,24.578,24.578,24.5523,24.5523,9700.0
2011-04-11 11:25:00,38.18,38.18,38.16,38.16,5400.0,24.5587,24.5587,24.5458,24.5458,5400.0
2011-04-11 11:30:00,38.15,38.18,38.14,38.16,11400.0,24.5394,24.5587,24.533,24.5458,11400.0
2011-04-11 11:35:00,38.15,38.16,38.15,38.15,3800.0,24.5394,24.5458,24.5394,24.5394,3800.0
2011-04-11 11:40:00,38.17,38.2,38.17,38.2,1800.0,24.5523,24.5716,24.5523,24.5716,1800.0
2011-04-11 11:45:00,38.21,38.21,38.19,38.19,5100.0,24.578,24.578,24.5651,24.5651,5100.0
2011-04-11 11:50:00,38.19,38.21,38.18,38.18,14300.0,24.5651,24.578,24.5587,24.5587,14300.0
2011-04-11 11:55:00,38.18,38.18,38.14,38.14,3500.0,24.5587,24.5587,24.533,24.533,3500.0
2011-04-11 12:00:00,38.14,38.16,38.14,38.16,6900.0,24.533,24.5458,24.533,24.5458,6900.0
2011-04-11 12:05:00,38.15,38.15,38.12,38.13,38800.0,24.5394,24.5394,24.5201,24.5265,38800.0
2011-04-11 12:10:00,38.12,38.13,38.11,38.12,3900.0,24.5201,24.5265,24.5137,24.5201,3900.0
2011-04-11 12:15:00,38.12,38.12,38.11,38.12,4800.0,24.5201,24.5201,24.5137,24.5201,4800.0
2011-04-11 12:20:00,38.12,38.14,38.12,38.13,2300.0,24.5201,24.533,24.5201,24.5265,2300.0
2011-04-11 12:25:00,38.13,38.13,38.13,38.13,1800.0,24.5265,24.5265,24.5265,24.5265,1800.0
2011-04-11 12:30:00,38.12,38.13,38.11,38.11,12400.0,24.5201,24.5265,24.5137,24.5137,12400.0
2011-04-11 12:35:00,38.11,38.11,38.03,38.04,15200.0,24.5137,24.5137,24.4622,24.4686,15200.0
2011-04-11 12:40:00,38.04,38.07,38.03,38.07,32300.0,24.4686,24.4879,24.4622,24.4879,32300.0
2011-04-11 12:45:00,38.06,38.06,38.04,38.04,19400.0,24.4815,24.4815,24.4686,24.4686,19400.0
2011-04-11 12:50:00,38.04,38.07,38.04,38.06,22800.0,24.4686,24.4879,24.4686,24.4815,22800.0
2011-04-11 12:55:00,38.05,38.06,38.03,38.03,11400.0,24.4751,24.4815,24.4622,24.4622,11400.0
2011-04-11 13:00:00,38.03,38.05,38.02,38.03,11500.0,24.4622,24.4751,24.4558,24.4622,11500.0
2011-04-11 13:05:00,38.03,38.06,38.03,38.06,18500.0,24.4622,24.4815,24.4622,24.4815,18500.0
2011-04-11 13:10:00,38.07,38.07,38.03,38.04,6700.0,24.4879,24.4879,24.4622,24.4686,6700.0
2011-04-11 13:15:00,38.03,38.03,38.01,38.03,8600.0,24.4622,24.4622,24.4493,24.4622,8600.0
2011-04-11 13:20:00,38.04,38.07,38.04,38.06,10200.0,24.4686,24.4879,24.4686,24.4815,10200.0
2011-04-11 13:25:00,38.05,38.07,38.05,38.07,22400.0,24.4751,24.4879,24.4751,24.4879,22400.0
2011-04-11 13:30:00,38.06,38.07,38.04,38.04,53400.0,24.4815,24.4879,24.4686,24.4686,53400.0
2011-04-11 13:35:00,38.04,38.05,38.04,38.04,7500.0,24.4686,24.4751,24.4686,24.4686,7500.0
2011-04-11 13:40:00,38.04,38.07,38.04,38.05,7300.0,24.4686,24.4879,24.4686,24.4751,7300.0
2011-04-11 13:45:00,38.05,38.05,38.02,38.02,9000.0,24.4751,24.4751,24.4558,24.4558,9000.0
2011-04-11 13:50:00,38.03,38.07,38.01,38.06,9800.0,24.4622,24.4879,24.4493,24.4815,9800.0
2011-04-11 13:55:00,38.07,38.07,38.05,38.07,4300.0,24.4879,24.4879,24.4751,24.4879,4300.0
2011-04-11 14:00:00,38.07,38.07,38.05,38.06,4700.0,24.4879,24.4879,24.4751,24.4815,4700.0
2011-04-11 14:05:00,38.05,38.08,38.05,38.06,8900.0,24.4751,24.4944,24.4751,24.4815,8900.0
2011-04-11 14:10:00,38.06,38.06,38.04,38.05,4400.0,24.4815,24.4815,24.4686,24.4751,4400.0
2011-04-11 14:15:00,38.05,38.05,38.03,38.05,7900.0,24.4751,24.4751,24.4622,24.4751,7900.0
2011-04-11 14:20:00,38.06,38.06,38.04,38.05,19500.0,24.4815,24.4815,24.4686,24.4751,19500.0
2011-04-11 14:25:00,38.05,38.05,38.04,38.04,6900.0,24.4751,24.4751,24.4686,24.4686,6900.0
2011-04-11 14:30:00,38.04,38.05,38.01,38.01,8300.0,24.4686,24.4751,24.4493,24.4493,8300.0
2011-04-11 14:35:00,38.02,38.02,38.0,38.0,8800.0,24.4558,24.4558,24.4429,24.4429,8800.0
2011-04-11 14:40:00,38.0,38.0,37.99,37.99,4600.0,24.4429,24.4429,24.4365,24.4365,4600.0
2011-04-11 14:45:00,37.98,37.99,37.97,37.97,16400.0,24.4301,24.4365,24.4236,24.4236,16400.0
2011-04-11 14:50:00,37.98,37.99,37.96,37.96,13000.0,24.4301,24.4365,24.4172,24.4172,13000.0
2011-04-11 14:55:00,37.96,37.96,37.93,37.95,10900.0,24.4172,24.4172,24.3979,24.4108,10900.0
2011-04-11 15:00:00,37.95,37.95,37.9,37.91,14600.0,24.4108,24.4108,24.3786,24.385,14600.0
2011-04-11 15:05:00,37.91,37.93,37.91,37.92,23400.0,24.385,24.3979,24.385,24.3915,23400.0
2011-04-11 15:10:00,37.91,37.92,37.91,37.91,4000.0,24.385,24.3915,24.385,24.385,4000.0
2011-04-11 15:15:00,37.92,37.94,37.9,37.93,14900.0,24.3915,24.4043,24.3786,24.3979,14900.0
2011-04-11 15:20:00,37.94,37.95,37.93,37.94,18600.0,24.4043,24.4108,24.3979,24.4043,18600.0
2011-04-11 15:25:00,37.94,37.94,37.92,37.92,7800.0,24.4043,24.4043,24.3915,24.3915,7800.0
2011-04-11 15:30:00,37.91,37.95,37.91,37.93,16500.0,24.385,24.4108,24.385,24.3979,16500.0
2011-04-11 15:35:00,37.93,37.95,37.93,37.94,3900.0,24.3979,24.4108,24.3979,24.4043,3900.0
2011-04-11 15:40:00,37.94,37.96,37.94,37.96,3700.0,24.4043,24.4172,24.4043,24.4172,3700.0
2011-04-11 15:45:00,37.97,37.99,37.95,37.98,22600.0,24.4236,24.4365,24.4108,24.4301,22600.0
2011-04-11 15:50:00,37.98,37.99,37.96,37.96,7300.0,24.4301,24.4365,24.4172,24.4172,7300.0
2011-04-11 15:55:00,37.97,37.97,37.95,37.95,19200.0,24.4236,24.4236,24.4108,24.4108,19200.0
2011-04-12 09:30:00,37.81,37.82,37.77,37.8,34900.0,24.3207,24.3271,24.295,24.3143,34900.0
2011-04-12 09:35:00,37.79,37.83,37.77,37.82,16200.0,24.3078,24.3336,24.295,24.3271,16200.0
2011-04-12 09:40:00,37.81,37.84,37.81,37.81,18900.0,24.3207,24.34,24.3207,24.3207,18900.0
2011-04-12 09:45:00,37.82,37.84,37.81,37.81,7200.0,24.3271,24.34,24.3207,24.3207,7200.0
2011-04-12 09:50:00,37.8,37.82,37.75,37.76,18200.0,24.3143,24.3271,24.2821,24.2885,18200.0
2011-04-12 09:55:00,37.75,37.75,37.7,37.72,16600.0,24.2821,24.2821,24.2499,24.2628,16600.0
2011-04-12 10:00:00,37.72,37.72,37.68,37.69,18800.0,24.2628,24.2628,24.2371,24.2435,18800.0
2011-04-12 10:05:00,37.68,37.68,37.61,37.63,24000.0,24.2371,24.2371,24.1921,24.2049,24000.0
2011-04-12 10:10:00,37.62,37.65,37.6,37.65,16200.0,24.1985,24.2178,24.1856,24.2178,16200.0
2011-04-12 10:15:00,37.65,37.68,37.65,37.66,10900.0,24.2178,24.2371,24.2178,24.2242,10900.0
2011-04-12 10:20:00,37.65,37.66,37.64,37.64,11400.0,24.2178,24.2242,24.2114,24.2114,11400.0
2011-04-12 10:25:00,37.63,37.71,37.62,37.7,11300.0,24.2049,24.2564,24.1985,24.2499,11300.0
2011-04-12 10:30:00,37.7,37.7,37.68,37.68,14700.0,24.2499,24.2499,24.2371,24.2371,14700.0
2011-04-12 10:35:00,37.68,37.68,37.62,37.65,12900.0,24.2371,24.2371,24.1985,24.2178,12900.0
2011-04-12 10:40:00,37.65,37.66,37.62,37.63,8000.0,24.2178,24.2242,24.1985,24.2049,8000.0
2011-04-12 10:45:00,37.61,37.61,37.59,37.61,9800.0,24.1921,24.1921,24.1792,24.1921,9800.0
2011-04-12 10:50:00,37.62,37.63,37.59,37.59,5900.0,24.1985,24.2049,24.1792,24.1792,5900.0
2011-04-12 10:55:00,37.61,37.61,37.58,37.58,6300.0,24.1921,24.1921,24.1728,24.1728,6300.0
2011-04-12 11:00:00,37.58,37.59,37.55,37.55,5500.0,24.1728,24.1792,24.1535,24.1535,5500.0
2011-04-12 11:05:00,37.55,37.56,37.51,37.52,16900.0,24.1535,24.1599,24.1277,24.1342,16900.0
2011-04-12 11:10:00,37.53,37.56,37.53,37.56,5000.0,24.1406,24.1599,24.1406,24.1599,5000.0
2011-04-12 11:15:00,37.56,37.56,37.52,37.52,7000.0,24.1599,24.1599,24.1342,24.1342,7000.0
2011-04-12 11:20:00,37.53,37.55,37.51,37.54,21200.0,24.1406,24.1535,24.1277,24.147,21200.0
2011-04-12 11:25:00,37.55,37.55,37.53,37.53,5500.0,24.1535,24.1535,24.1406,24.1406,5500.0
2011-04-12 11:30:00,37.53,37.54,37.51,37.54,19600.0,24.1406,24.147,24.1277,24.147,19600.0
2011-04-12 11:35:00,37.55,37.57,37.54,37.57,17300.0,24.1535,24.1663,24.147,24.1663,17300.0
2011-04-12 11:40:00,37.57,37.62,37.57,37.61,16600.0,24.1663,24.1985,24.1663,24.1921,16600.0
2011-04-12 11:45:00,37.62,37.62,37.59,37.61,9300.0,24.1985,24.1985,24.1792,24.1921,9300.0
2011-04-12 11:50:00,37.6,37.61,37.58,37.59,17100.0,24.1856,24.1921,24.1728,24.1792,17100.0
2011-04-12 11:55:00,37.59,37.6,37.57,37.6,11000.0,24.1792,24.1856,24.1663,24.1856,11000.0
2011-04-12 12:00:00,37.6,37.61,37.59,37.6,2100.0,24.1856,24.1921,24.1792,24.1856,2100.0
2011-04-12 12:05:00,37.61,37.62,37.6,37.61,2700.0,24.1921,24.1985,24.1856,24.1921,2700.0
2011-04-12 12:10:00,37.6,37.61,37.6,37.6,4700.0,24.1856,24.1921,24.1856,24.1856,4700.0
2011-04-12 12:15:00,37.62,37.62,37.6,37.62,2800.0,24.1985,24.1985,24.1856,24.1985,2800.0
2011-04-12 12:20:00,37.62,37.62,37.61,37.62,3200.0,24.1985,24.1985,24.1921,24.1985,3200.0
2011-04-12 12:25:00,37.61,37.62,37.6,37.6,2800.0,24.1921,24.1985,24.1856,24.1856,2800.0
2011-04-12 12:30:00,37.62,37.62,37.59,37.6,3500.0,24.1985,24.1985,24.1792,24.1856,3500.0
2011-04-12 12:35:00,37.6,37.6,37.58,37.6,11700.0,24.1856,24.1856,24.1728,24.1856,11700.0
2011-04-12 12:40:00,37.61,37.64,37.6,37.64,3600.0,24.1921,24.2114,24.1856,24.2114,3600.0
2011-04-12 12:45:00,37.65,37.69,37.65,37.69,10000.0,24.2178,24.2435,24.2178,24.2435,10000.0
2011-04-12 12:50:00,37.69,37.7,37.69,37.69,1900.0,24.2435,24.2499,24.2435,24.2435,1900.0
2011-04-12 12:55:00,37.69,37.69,37.66,37.67,6000.0,24.2435,24.2435,24.2242,24.2306,6000.0
2011-04-12 13:00:00,37.67,37.69,37.64,37.68,17600.0,24.2306,24.2435,24.2114,24.2371,17600.0
2011-04-12 13:05:00,37.68,37.68,37.65,37.65,5500.0,24.2371,24.2371,24.2178,24.2178,5500.0
2011-04-12 13:10:00,37.65,37.67,37.64,37.64,5200.0,24.2178,24.2306,24.2114,24.2114,5200.0
2011-04-12 13:15:00,37.65,37.65,37.62,37.62,8800.0,24.2178,24.2178,24.1985,24.1985,8800.0
2011-04-12 13:20:00,37.63,37.64,37.63,37.64,1000.0,24.2049,24.2114,24.2049,24.2114,1000.0
2011-04-12 13:25:00,37.64,37.68,37.64,37.68,11000.0,24.2114,24.2371,24.2114,24.2371,11000.0
2011-04-12 13:30:00,37.68,37.7,37.68,37.69,2700.0,24.2371,24.2499,24.2371,24.2435,2700.0
2011-04-12 13:35:00,37.69,37.69,37.66,37.66,25200.0,24.2435,24.2435,24.2242,24.2242,25200.0
2011-04-12 13:40:00,37.66,37.67,37.65,37.67,5100.0,24.2242,24.2306,24.2178,24.2306,5100.0
2011-04-12 13:45:00,37.67,37.72,37.66,37.71,4200.0,24.2306,24.2628,24.2242,24.2564,4200.0
2011-04-12 13:50:00,37.7,37.72,37.69,37.71,4900.0,24.2499,24.2628,24.2435,24.2564,4900.0
2011-04-12 13:55:00,37.72,37.74,37.72,37.72,5600.0,24.2628,24.2757,24.2628,24.2628,5600.0
2011-04-12 14:00:00,37.71,37.73,37.71,37.71,3900.0,24.2564,24.2692,24.2564,24.2564,3900.0
2011-04-12 14:05:00,37.71,37.76,37.7,37.76,22500.0,24.2564,24.2885,24.2499,24.2885,22500.0
2011-04-12 14:10:00,37.76,37.76,37.72,37.72,8600.0,24.2885,24.2885,24.2628,24.2628,8600.0
2011-04-12 14:15:00,37.73,37.75,37.73,37.73,23700.0,24.2692,24.2821,24.2692,24.2692,23700.0
2011-04-12 14:20:00,37.73,37.75,37.73,37.75,5900.0,24.2692,24.2821,24.2692,24.2821,5900.0
2011-04-12 14:25:00,37.74,37.77,37.74,37.75,21700.0,24.2757,24.295,24.2757,24.2821,21700.0
2011-04-12 14:30:00,37.75,37.75,37.73,37.73,14400.0,24.2821,24.2821,24.2692,24.2692,14400.0
2011-04-12 14:35:00,37.72,37.73,37.71,37.71,6600.0,24.2628,24.2692,24.2564,24.2564,6600.0
2011-04-12 14:40:00,37.71,37.72,37.7,37.7,10700.0,24.2564,24.2628,24.2499,24.2499,10700.0
2011-04-12 14:45:00,37.7,37.7,37.66,37.68,8500.0,24.2499,24.2499,24.2242,24.2371,8500.0
2011-04-12 14:50:00,37.68,37.69,37.67,37.69,13200.0,24.2371,24.2435,24.2306,24.2435,13200.0
2011-04-12 14:55:00,37.69,37.69,37.67,37.68,4100.0,24.2435,24.2435,24.2306,24.2371,4100.0
2011-04-12 15:00:00,37.68,37.68,37.66,37.68,6000.0,24.2371,24.2371,24.2242,24.2371,6000.0
2011-04-12 15:05:00,37.68,37.69,37.68,37.68,8900.0,24.2371,24.2435,24.2371,24.2371,8900.0
2011-04-12 15:10:00,37.69,37.7,37.67,37.69,20300.0,24.2435,24.2499,24.2306,24.2435,20300.0
2011-04-12 15:15:00,37.69,37.69,37.68,37.69,7800.0,24.2435,24.2435,24.2371,24.2435,7800.0
2011-04-12 15:20:00,37.69,37.69,37.62,37.63,21900.0,24.2435,24.2435,24.1985,24.2049,21900.0
2011-04-12 15:25:00,37.62,37.63,37.61,37.63,12200.0,24.1985,24.2049,24.1921,24.2049,12200.0
2011-04-12 15:30:00,37.62,37.63,37.6,37.62,10000.0,24.1985,24.2049,24.1856,24.1985,10000.0
2011-04-12 15:35:00,37.62,37.64,37.62,37.64,8300.0,24.1985,24.2114,24.1985,24.2114,8300.0
2011-04-12 15:40:00,37.63,37.64,37.63,37.63,6600.0,24.2049,24.2114,24.2049,24.2049,6600.0
2011-04-12 15:45:00,37.63,37.64,37.62,37.64,25400.0,24.2049,24.2114,24.1985,24.2114,25400.0
2011-04-12 15:50:00,37.64,37.66,37.64,37.65,23400.0,24.2114,24.2242,24.2114,24.2178,23400.0
2011-04-12 15:55:00,37.65,37.65,37.6,37.6,16600.0,24.2178,24.2178,24.1856,24.1856,16600.0
2011-04-13 09:30:00,38.0,38.05,37.98,37.98,66000.0,24.4429,24.4751,24.4301,24.4301,66000.0
2011-04-13 09:35:00,37.99,38.01,37.97,38.0,24300.0,24.4365,24.4493,24.4236,24.4429,24300.0
2011-04-13 09:40:00,38.0,38.03,37.97,37.97,8200.0,24.4429,24.4622,24.4236,24.4236,8200.0
2011-04-13 09:45:00,37.97,37.97,37.93,37.94,27000.0,24.4236,24.4236,24.3979,24.4043,27000.0
2011-04-13 09:50:00,37.94,37.95,37.93,37.95,5100.0,24.4043,24.4108,24.3979,24.4108,5100.0
2011-04-13 09:55:00,37.95,37.95,37.88,37.89,4700.0,24.4108,24.4108,24.3657,24.3722,4700.0
2011-04-13 10:00:00,37.88,37.89,37.87,37.88,4100.0,24.3657,24.3722,24.3593,24.3657,4100.0
2011-04-13 10:05:00,37.88,37.88,37.84,37.85,10200.0,24.3657,24.3657,24.34,24.3464,10200.0
2011-04-13 10:10:00,37.85,37.85,37.82,37.82,20200.0,24.3464,24.3464,24.3271,24.3271,20200.0
2011-04-13 10:15:00,37.82,37.86,37.82,37.85,4400.0,24.3271,24.3529,24.3271,24.3464,4400.0
2011-04-13 10:20:00,37.85,37.89,37.85,37.89,8400.0,24.3464,24.3722,24.3464,24.3722,8400.0
2011-04-13 10:25:00,37.89,37.92,37.88,37.91,18300.0,24.3722,24.3915,24.3657,24.385,18300.0
2011-04-13 10:30:00,37.91,37.94,37.91,37.91,2300.0,24.385,24.4043,24.385,24.385,2300.0
2011-04-13 10:35:00,37.91,37.91,37.89,37.9,1700.0,24.385,24.385,24.3722,24.3786,1700.0
2011-04-13 10:40:00,37.88,37.93,37.88,37.93,6800.0,24.3657,24.3979,24.3657,24.3979,6800.0
2011-04-13 10:45:00,37.93,37.99,37.93,37.99,5100.0,24.3979,24.4365,24.3979,24.4365,5100.0
2011-04-13 10:50:00,38.0,38.05,38.0,38.03,5100.0,24.4429,24.4751,24.4429,24.4622,5100.0
2011-04-13 10:55:00,38.02,38.04,38.01,38.02,16300.0,24.4558,24.4686,24.4493,24.4558,16300.0
2011-04-13 11:00:00,38.02,38.02,37.99,37.99,14300.0,24.4558,24.4558,24.4365,24.4365,14300.0
2011-04-13 11:05:00,37.98,38.0,37.98,37.99,11300.0,24.4301,24.4429,24.4301,24.4365,11300.0
2011-04-13 11:10:00,37.99,37.99,37.95,37.96,15300.0,24.4365,24.4365,24.4108,24.4172,15300.0
2011-04-13 11:15:00,37.95,37.96,37.93,37.94,70800.0,24.4108,24.4172,24.3979,24.4043,70800.0
2011-04-13 11:20:00,37.94,37.95,37.91,37.92,15900.0,24.4043,24.4108,24.385,24.3915,15900.0
2011-04-13 11:25:00,37.91,37.92,37.89,37.91,13300.0,24.385,24.3915,24.3722,24.385,13300.0
2011-04-13 11:30:00,37.91,37.94,37.9,37.93,23300.0,24.385,24.4043,24.3786,24.3979,23300.0
2011-04-13 11:35:00,37.94,37.94,37.85,37.85,25900.0,24.4043,24.4043,24.3464,24.3464,25900.0
2011-04-13 11:40:00,37.84,37.89,37.83,37.89,18200.0,24.34,24.3722,24.3336,24.3722,18200.0
2011-04-13 11:45:00,37.87,37.88,37.86,37.86,12200.0,24.3593,24.3657,24.3529,24.3529,12200.0
2011-04-13 11:50:00,37.86,37.88,37.86,37.87,7900.0,24.3529,24.3657,24.3529,24.3593,7900.0
2011-04-13 11:55:00,37.85,37.86,37.79,37.79,8000.0,24.3464,24.3529,24.3078,24.3078,8000.0
2011-04-13 12:00:00,37.79,37.83,37.79,37.82,11500.0,24.3078,24.3336,24.3078,24.3271,11500.0
2011-04-13 12:05:00,37.81,37.82,37.79,37.8,14800.0,24.3207,24.3271,24.3078,24.3143,14800.0
2011-04-13 12:10:00,37.81,37.84,37.81,37.82,21100.0,24.3207,24.34,24.3207,24.3271,21100.0
2011-04-13 12:15:00,37.81,37.82,37.81,37.82,4200.0,24.3207,24.3271,24.3207,24.3271,4200.0
2011-04-13 12:20:00,37.82,37.83,37.8,37.8,1900.0,24.3271,24.3336,24.3143,24.3143,1900.0
2011-04-13 12:25:00,37.79,37.8,37.79,37.79,1300.0,24.3078,24.3143,24.3078,24.3078,1300.0
2011-04-13 12:30:00,37.78,37.78,37.76,37.77,6000.0,24.3014,24.3014,24.2885,24.295,6000.0
2011-04-13 12:35:00,37.77,37.77,37.68,37.71,24300.0,24.295,24.295,24.2371,24.2564,24300.0
2011-04-13 12:40:00,37.7,37.71,37.67,37.67,13100.0,24.2499,24.2564,24.2306,24.2306,13100.0
2011-04-13 12:45:00,37.66,37.69,37.65,37.68,5600.0,24.2242,24.2435,24.2178,24.2371,5600.0
2011-04-13 12:50:00,37.69,37.72,37.68,37.71,20900.0,24.2435,24.2628,24.2371,24.2564,20900.0
2011-04-13 12:55:00,37.71,37.71,37.7,37.7,9200.0,24.2564,24.2564,24.2499,24.2499,9200.0
2011-04-13 13:00:00,37.7,37.74,37.69,37.74,22600.0,24.2499,24.2757,24.2435,24.2757,22600.0
2011-04-13 13:05:00,37.74,37.74,37.73,37.73,5000.0,24.2757,24.2757,24.2692,24.2692,5000.0
2011-04-13 13:10:00,37.73,37.75,37.72,37.72,14500.0,24.2692,24.2821,24.2628,24.2628,14500.0
2011-04-13 13:15:00,37.71,37.73,37.71,37.71,7500.0,24.2564,24.2692,24.2564,24.2564,7500.0
2011-04-13 13:20:00,37.71,37.73,37.7,37.73,4700.0,24.2564,24.2692,24.2499,24.2692,4700.0
2011-04-13 13:25:00,37.72,37.72,37.7,37.72,5000.0,24.2628,24.2628,24.2499,24.2628,5000.0
2011-04-13 13:30:00,37.72,37.73,37.71,37.71,17100.0,24.2628,24.2692,24.2564,24.2564,17100.0
2011-04-13 13:35:00,37.72,37.72,37.69,37.7,6200.0,24.2628,24.2628,24.2435,24.2499,6200.0
2011-04-13 13:40:00,37.7,37.71,37.69,37.71,6600.0,24.2499,24.2564,24.2435,24.2564,6600.0
2011-04-13 13:45:00,37.71,37.72,37.69,37.7,8800.0,24.2564,24.2628,24.2435,24.2499,8800.0
2011-04-13 13:50:00,37.69,37.7,37.68,37.69,5800.0,24.2435,24.2499,24.2371,24.2435,5800.0
2011-04-13 13:55:00,37.69,37.69,37.66,37.69,6200.0,24.2435,24.2435,24.2242,24.2435,6200.0
2011-04-13 14:00:00,37.69,37.73,37.69,37.71,6800.0,24.2435,24.2692,24.2435,24.2564,6800.0
2011-04-13 14:05:00,37.71,37.71,37.68,37.71,5500.0,24.2564,24.2564,24.2371,24.2564,5500.0
2011-04-13 14:10:00,37.7,37.7,37.67,37.68,7800.0,24.2499,24.2499,24.2306,24.2371,7800.0
2011-04-13 14:15:00,37.68,37.69,37.64,37.67,11000.0,24.2371,24.2435,24.2114,24.2306,11000.0
2011-04-13 14:20:00,37.65,37.72,37.65,37.71,5500.0,24.2178,24.2628,24.2178,24.2564,5500.0
2011-04-13 14:25:00,37.72,37.76,37.71,37.75,15800.0,24.2628,24.2885,24.2564,24.2821,15800.0
2011-04-13 14:30:00,37.75,37.77,37.75,37.75,14200.0,24.2821,24.295,24.2821,24.2821,14200.0
2011-04-13 14:35:00,37.76,37.76,37.73,37.73,4400.0,24.2885,24.2885,24.2692,24.2692,4400.0
2011-04-13 14:40:00,37.74,37.8,37.74,37.8,10000.0,24.2757,24.3143,24.2757,24.3143,10000.0
2011-04-13 14:45:00,37.8,37.82,37.78,37.78,18300.0,24.3143,24.3271,24.3014,24.3014,18300.0
2011-04-13 14:50:00,37.78,37.83,37.78,37.79,10000.0,24.3014,24.3336,24.3014,24.3078,10000.0
2011-04-13 14:55:00,37.8,37.81,37.79,37.79,7900.0,24.3143,24.3207,24.3078,24.3078,7900.0
2011-04-13 15:00:00,37.8,37.84,37.8,37.83,5800.0,24.3143,24.34,24.3143,24.3336,5800.0
2011-04-13 15:05:00,37.83,37.84,37.8,37.81,10100.0,24.3336,24.34,24.3143,24.3207,10100.0
2011-04-13 15:10:00,37.82,37.83,37.81,37.81,4800.0,24.3271,24.3336,24.3207,24.3207,4800.0
2011-04-13 15:15:00,37.81,37.84,37.8,37.84,23000.0,24.3207,24.34,24.3143,24.34,23000.0
2011-04-13 15:20:00,37.84,37.84,37.81,37.83,2000.0,24.34,24.34,24.3207,24.3336,2000.0
2011-04-13 15:25:00,37.82,37.83,37.8,37.8,19500.0,24.3271,24.3336,24.3143,24.3143,19500.0
2011-04-13 15:30:00,37.8,37.8,37.77,37.78,9400.0,24.3143,24.3143,24.295,24.3014,9400.0
2011-04-13 15:35:00,37.77,37.8,37.77,37.79,16400.0,24.295,24.3143,24.295,24.3078,16400.0
2011-04-13 15:40:00,37.79,37.81,37.79,37.8,11200.0,24.3078,24.3207,24.3078,24.3143,11200.0
2011-04-13 15:45:00,37.79,37.8,37.76,37.76,27200.0,24.3078,24.3143,24.2885,24.2885,27200.0
2011-04-13 15:50:00,37.77,37.77,37.74,37.75,13600.0,24.295,24.295,24.2757,24.2821,13600.0
2011-04-13 15:55:00,37.75,37.75,37.73,37.73,8200.0,24.2821,24.2821,24.2692,24.2692,8200.0
2011-04-14 09:30:00,37.59,37.64,37.56,37.59,56300.0,24.1792,24.2114,24.1599,24.1792,56300.0
2011-04-14 09:35:00,37.6,37.62,37.58,37.59,11400.0,24.1856,24.1985,24.1728,24.1792,11400.0
2011-04-14 09:40:00,37.61,37.65,37.61,37.62,10600.0,24.1921,24.2178,24.1921,24.1985,10600.0
2011-04-14 09:45:00,37.61,37.64,37.58,37.58,352900.0,24.1921,24.2114,24.1728,24.1728,352900.0
2011-04-14 09:50:00,37.58,37.61,37.56,37.6,171400.0,24.1728,24.1921,24.1599,24.1856,171400.0
2011-04-14 09:55:00,37.6,37.67,37.58,37.65,1068600.0,24.1856,24.2306,24.1728,24.2178,1068600.0
2011-04-14 10:00:00,37.66,37.68,37.64,37.67,68200.0,24.2242,24.2371,24.2114,24.2306,68200.0
2011-04-14 10:05:00,37.68,37.7,37.66,37.69,1125100.0,24.2371,24.2499,24.2242,24.2435,1125100.0
2011-04-14 10:10:00,37.7,37.7,37.65,37.65,16300.0,24.2499,24.2499,24.2178,24.2178,16300.0
2011-04-14 10:15:00,37.65,37.71,37.65,37.71,8600.0,24.2178,24.2564,24.2178,24.2564,8600.0
2011-04-14 10:20:00,37.71,37.73,37.69,37.73,7100.0,24.2564,24.2692,24.2435,24.2692,7100.0
2011-04-14 10:25:00,37.72,37.79,37.72,37.78,19200.0,24.2628,24.3078,24.2628,24.3014,19200.0
2011-04-14 10:30:00,37.78,37.82,37.78,37.8,26300.0,24.3014,24.3271,24.3014,24.3143,26300.0
2011-04-14 10:35:00,37.8,37.84,37.8,37.82,5300.0,24.3143,24.34,24.3143,24.3271,5300.0
2011-04-14 10:40:00,37.83,37.83,37.78,37.8,6200.0,24.3336,24.3336,24.3014,24.3143,6200.0
2011-04-14 10:45:00,37.79,37.81,37.79,37.8,4800.0,24.3078,24.3207,24.3078,24.3143,4800.0
2011-04-14 10:50:00,37.8,37.83,37.8,37.8,5800.0,24.3143,24.3336,24.3143,24.3143,5800.0
2011-04-14 10:55:00,37.8,37.82,37.79,37.79,3100.0,24.3143,24.3271,24.3078,24.3078,3100.0
2011-04-14 11:00:00,37.79,37.81,37.79,37.81,24000.0,24.3078,24.3207,24.3078,24.3207,24000.0
2011-04-14 11:05:00,37.81,37.83,37.79,37.8,10100.0,24.3207,24.3336,24.3078,24.3143,10100.0
2011-04-14 11:10:00,37.8,37.81,37.77,37.77,8100.0,24.3143,24.3207,24.295,24.295,8100.0
2011-04-14 11:15:00,37.77,37.79,37.75,37.78,10900.0,24.295,24.3078,24.2821,24.3014,10900.0
2011-04-14 11:20:00,37.79,37.79,37.77,37.77,6000.0,24.3078,24.3078,24.295,24.295,6000.0
2011-04-14 11:25:00,37.77,37.79,37.76,37.77,24600.0,24.295,24.3078,24.2885,24.295,24600.0
2011-04-14 11:30:00,37.78,37.79,37.75,37.76,37400.0,24.3014,24.3078,24.2821,24.2885,37400.0
2011-04-14 11:35:00,37.74,37.75,37.7,37.73,14000.0,24.2757,24.2821,24.2499,24.2692,14000.0
2011-04-14 11:40:00,37.7,37.72,37.68,37.7,18000.0,24.2499,24.2628,24.2371,24.2499,18000.0
2011-04-14 11:45:00,37.71,37.73,37.7,37.7,11200.0,24.2564,24.2692,24.2499,24.2499,11200.0
2011-04-14 11:50:00,37.72,37.74,37.71,37.72,20200.0,24.2628,24.2757,24.2564,24.2628,20200.0
2011-04-14 11:55:00,37.73,37.75,37.73,37.73,5800.0,24.2692,24.2821,24.2692,24.2692,5800.0
2011-04-14 12:00:00,37.74,37.78,37.73,37.78,6000.0,24.2757,24.3014,24.2692,24.3014,6000.0
2011-04-14 12:05:00,37.78,37.78,37.77,37.78,6500.0,24.3014,24.3014,24.295,24.3014,6500.0
2011-04-14 12:10:00,37.79,37.84,37.79,37.84,44900.0,24.3078,24.34,24.3078,24.34,44900.0
2011-04-14 12:15:00,37.84,37.86,37.83,37.83,7300.0,24.34,24.3529,24.3336,24.3336,7300.0
2011-04-14 12:20:00,37.83,37.85,37.82,37.82,17500.0,24.3336,24.3464,24.3271,24.3271,17500.0
2011-04-14 12:25:00,37.82,37.86,37.82,37.86,7100.0,24.3271,24.3529,24.3271,24.3529,7100.0
2011-04-14 12:30:00,37.87,37.9,37.87,37.88,21500.0,24.3593,24.3786,24.3593,24.3657,21500.0
2011-04-14 12:35:00,37.87,37.88,37.85,37.85,13500.0,24.3593,24.3657,24.3464,24.3464,13500.0
2011-04-14 12:40:00,37.85,37.86,37.84,37.85,5900.0,24.3464,24.3529,24.34,24.3464,5900.0
2011-04-14 12:45:00,37.85,37.85,37.83,37.84,2500.0,24.3464,24.3464,24.3336,24.34,2500.0
2011-04-14 12:50:00,37.84,37.86,37.83,37.85,21600.0,24.34,24.3529,24.3336,24.3464,21600.0
2011-04-14 12:55:00,37.85,37.86,37.84,37.85,5700.0,24.3464,24.3529,24.34,24.3464,5700.0
2011-04-14 13:00:00,37.85,37.89,37.85,37.88,11600.0,24.3464,24.3722,24.3464,24.3657,11600.0
2011-04-14 13:05:00,37.88,37.89,37.86,37.87,35000.0,24.3657,24.3722,24.3529,24.3593,35000.0
2011-04-14 13:10:00,37.86,37.87,37.86,37.86,6500.0,24.3529,24.3593,24.3529,24.3529,6500.0
2011-04-14 13:15:00,37.86,37.86,37.84,37.84,7600.0,24.3529,24.3529,24.34,24.34,7600.0
2011-04-14 13:20:00,37.83,37.83,37.81,37.82,13900.0,24.3336,24.3336,24.3207,24.3271,13900.0
2011-04-14 13:25:00,37.82,37.84,37.82,37.83,4400.0,24.3271,24.34,24.3271,24.3336,4400.0
2011-04-14 13:30:00,37.84,37.84,37.81,37.82,7600.0,24.34,24.34,24.3207,24.3271,7600.0
2011-04-14 13:35:00,37.83,37.84,37.83,37.83,1500.0,24.3336,24.34,24.3336,24.3336,1500.0
2011-04-14 13:40:00,37.83,37.84,37.81,37.81,12100.0,24.3336,24.34,24.3207,24.3207,12100.0
2011-04-14 13:45:00,37.81,37.83,37.81,37.83,3100.0,24.3207,24.3336,24.3207,24.3336,3100.0
2011-04-14 13:50:00,37.83,37.83,37.81,37.81,6300.0,24.3336,24.3336,24.3207,24.3207,6300.0
2011-04-14 13:55:00,37.8,37.81,37.8,37.81,4000.0,24.3143,24.3207,24.3143,24.3207,4000.0
2011-04-14 14:00:00,37.81,37.83,37.81,37.82,3400.0,24.3207,24.3336,24.3207,24.3271,3400.0
2011-04-14 14:05:00,37.83,37.85,37.83,37.84,21800.0,24.3336,24.3464,24.3336,24.34,21800.0
2011-04-14 14:10:00,37.84,37.85,37.82,37.84,20300.0,24.34,24.3464,24.3271,24.34,20300.0
2011-04-14 14:15:00,37.83,37.84,37.83,37.83,2300.0,24.3336,24.34,24.3336,24.3336,2300.0
2011-04-14 14:20:00,37.84,37.85,37.84,37.84,4900.0,24.34,24.3464,24.34,24.34,4900.0
2011-04-14 14:25:00,37.85,37.88,37.85,37.85,11600.0,24.3464,24.3657,24.3464,24.3464,11600.0
2011-04-14 14:30:00,37.85,37.88,37.84,37.88,8500.0,24.3464,24.3657,24.34,24.3657,8500.0
2011-04-14 14:35:00,37.88,37.88,37.86,37.87,13900.0,24.3657,24.3657,24.3529,24.3593,13900.0
2011-04-14 14:40:00,37.87,37.88,37.85,37.85,9000.0,24.3593,24.3657,24.3464,24.3464,9000.0
2011-04-14 14:45:00,37.86,37.87,37.84,37.86,3900.0,24.3529,24.3593,24.34,24.3529,3900.0
2011-04-14 14:50:00,37.86,37.87,37.85,37.86,11500.0,24.3529,24.3593,24.3464,24.3529,11500.0
2011-04-14 14:55:00,37.87,37.9,37.86,37.87,10600.0,24.3593,24.3786,24.3529,24.3593,10600.0
2011-04-14 15:00:00,37.87,37.93,37.87,37.92,33800.0,24.3593,24.3979,24.3593,24.3915,33800.0
2011-04-14 15:05:00,37.92,37.95,37.92,37.93,6100.0,24.3915,24.4108,24.3915,24.3979,6100.0
2011-04-14 15:10:00,37.93,37.95,37.92,37.94,17800.0,24.3979,24.4108,24.3915,24.4043,17800.0
2011-04-14 15:15:00,37.95,37.97,37.94,37.96,17300.0,24.4108,24.4236,24.4043,24.4172,17300.0
2011-04-14 15:20:00,37.97,37.97,37.95,37.96,9900.0,24.4236,24.4236,24.4108,24.4172,9900.0
2011-04-14 15:25:00,37.95,37.96,37.94,37.95,9200.0,24.4108,24.4172,24.4043,24.4108,9200.0
2011-04-14 15:30:00,37.95,37.96,37.92,37.92,2800.0,24.4108,24.4172,24.3915,24.3915,2800.0
2011-04-14 15:35:00,37.92,37.94,37.91,37.94,43800.0,24.3915,24.4043,24.385,24.4043,43800.0
2011-04-14 15:40:00,37.94,37.94,37.93,37.93,2100.0,24.4043,24.4043,24.3979,24.3979,2100.0
2011-04-14 15:45:00,37.92,37.94,37.92,37.94,15000.0,24.3915,24.4043,24.3915,24.4043,15000.0
2011-04-14 15:50:00,37.93,37.93,37.91,37.93,13700.0,24.3979,24.3979,24.385,24.3979,13700.0
2011-04-14 15:55:00,37.93,37.94,37.89,37.89,63500.0,24.3979,24.4043,24.3722,24.3722,63500.0
2011-04-15 09:30:00,37.79,37.79,37.7,37.71,32700.0,24.3078,24.3078,24.2499,24.2564,32700.0
2011-04-15 09:35:00,37.71,37.72,37.69,37.71,34000.0,24.2564,24.2628,24.2435,24.2564,34000.0
2011-04-15 09:40:00,37.71,37.71,37.62,37.63,844400.0,24.2564,24.2564,24.1985,24.2049,844400.0
2011-04-15 09:45:00,37.64,37.65,37.6,37.63,56100.0,24.2114,24.2178,24.1856,24.2049,56100.0
2011-04-15 09:50:00,37.62,37.64,37.61,37.63,26700.0,24.1985,24.2114,24.1921,24.2049,26700.0
2011-04-15 09:55:00,37.63,37.71,37.63,37.71,89800.0,24.2049,24.2564,24.2049,24.2564,89800.0
2011-04-15 10:00:00,37.72,37.78,37.72,37.77,84500.0,24.2628,24.3014,24.2628,24.295,84500.0
2011-04-15 10:05:00,37.76,37.79,37.76,37.77,58500.0,24.2885,24.3078,24.2885,24.295,58500.0
2011-04-15 10:10:00,37.76,37.77,37.74,37.77,29100.0,24.2885,24.295,24.2757,24.295,29100.0
2011-04-15 10:15:00,37.76,37.76,37.71,37.72,34400.0,24.2885,24.2885,24.2564,24.2628,34400.0
2011-04-15 10:20:00,37.72,37.72,37.7,37.71,35100.0,24.2628,24.2628,24.2499,24.2564,35100.0
2011-04-15 10:25:00,37.7,37.73,37.69,37.71,36900.0,24.2499,24.2692,24.2435,24.2564,36900.0
2011-04-15 10:30:00,37.71,37.74,37.65,37.67,23900.0,24.2564,24.2757,24.2178,24.2306,23900.0
2011-04-15 10:35:00,37.67,37.68,37.66,37.67,31100.0,24.2306,24.2371,24.2242,24.2306,31100.0
2011-04-15 10:40:00,37.67,37.71,37.67,37.7,13700.0,24.2306,24.2564,24.2306,24.2499,13700.0
2011-04-15 10:45:00,37.7,37.74,37.68,37.73,30200.0,24.2499,24.2757,24.2371,24.2692,30200.0
2011-04-15 10:50:00,37.75,37.77,37.74,37.75,18600.0,24.2821,24.295,24.2757,24.2821,18600.0
2011-04-15 10:55:00,37.75,37.75,37.72,37.73,19700.0,24.2821,24.2821,24.2628,24.2692,19700.0
2011-04-15 11:00:00,37.74,37.78,37.73,37.76,42100.0,24.2757,24.3014,24.2692,24.2885,42100.0
2011-04-15 11:05:00,37.75,37.77,37.74,37.75,20600.0,24.2821,24.295,24.2757,24.2821,20600.0
2011-04-15 11:10:00,37.76,37.76,37.71,37.71,8900.0,24.2885,24.2885,24.2564,24.2564,8900.0
2011-04-15 11:15:00,37.71,37.74,37.71,37.74,13400.0,24.2564,24.2757,24.2564,24.2757,13400.0
2011-04-15 11:20:00,37.74,37.79,37.74,37.77,25700.0,24.2757,24.3078,24.2757,24.295,25700.0
2011-04-15 11:25:00,37.76,37.79,37.75,37.78,9700.0,24.2885,24.3078,24.2821,24.3014,9700.0
2011-04-15 11:30:00,37.79,37.81,37.77,37.79,44500.0,24.3078,24.3207,24.295,24.3078,44500.0
2011-04-15 11:35:00,37.79,37.81,37.79,37.8,14100.0,24.3078,24.3207,24.3078,24.3143,14100.0
2011-04-15 11:40:00,37.79,37.81,37.79,37.8,7900.0,24.3078,24.3207,24.3078,24.3143,7900.0
2011-04-15 11:45:00,37.81,37.81,37.79,37.79,6300.0,24.3207,24.3207,24.3078,24.3078,6300.0
2011-04-15 11:50:00,37.8,37.8,37.79,37.8,6200.0,24.3143,24.3143,24.3078,24.3143,6200.0
2011-04-15 11:55:00,37.81,37.83,37.79,37.8,13600.0,24.3207,24.3336,24.3078,24.3143,13600.0
2011-04-15 12:00:00,37.8,37.82,37.79,37.82,7800.0,24.3143,24.3271,24.3078,24.3271,7800.0
2011-04-15 12:05:00,37.83,37.86,37.83,37.83,11100.0,24.3336,24.3529,24.3336,24.3336,11100.0
2011-04-15 12:10:00,37.84,37.86,37.84,37.85,6400.0,24.34,24.3529,24.34,24.3464,6400.0
2011-04-15 12:15:00,37.84,37.87,37.84,37.86,54700.0,24.34,24.3593,24.34,24.3529,54700.0
2011-04-15 12:20:00,37.86,37.87,37.85,37.86,17500.0,24.3529,24.3593,24.3464,24.3529,17500.0
2011-04-15 12:25:00,37.86,37.86,37.85,37.85,3200.0,24.3529,24.3529,24.3464,24.3464,3200.0
2011-04-15 12:30:00,37.86,37.86,37.82,37.84,249000.0,24.3529,24.3529,24.3271,24.34,249000.0
2011-04-15 12:35:00,37.83,37.84,37.83,37.83,8400.0,24.3336,24.34,24.3336,24.3336,8400.0
2011-04-15 12:40:00,37.84,37.84,37.81,37.81,10900.0,24.34,24.34,24.3207,24.3207,10900.0
2011-04-15 12:45:00,37.82,37.86,37.82,37.84,16400.0,24.3271,24.3529,24.3271,24.34,16400.0
2011-04-15 12:50:00,37.84,37.85,37.84,37.85,37800.0,24.34,24.3464,24.34,24.3464,37800.0
2011-04-15 12:55:00,37.84,37.86,37.84,37.86,10300.0,24.34,24.3529,24.34,24.3529,10300.0
2011-04-15 13:00:00,37.86,37.88,37.85,37.85,48600.0,24.3529,24.3657,24.3464,24.3464,48600.0
2011-04-15 13:05:00,37.85,37.86,37.85,37.86,7900.0,24.3464,24.3529,24.3464,24.3529,7900.0
2011-04-15 13:10:00,37.85,37.87,37.85,37.87,8700.0,24.3464,24.3593,24.3464,24.3593,8700.0
2011-04-15 13:15:00,37.86,37.87,37.85,37.86,54200.0,24.3529,24.3593,24.3464,24.3529,54200.0
2011-04-15 13:20:00,37.87,37.87,37.83,37.84,31100.0,24.3593,24.3593,24.3336,24.34,31100.0
2011-04-15 13:25:00,37.84,37.85,37.83,37.84,56400.0,24.34,24.3464,24.3336,24.34,56400.0
2011-04-15 13:30:00,37.84,37.85,37.83,37.83,9600.0,24.34,24.3464,24.3336,24.3336,9600.0
2011-04-15 13:35:00,37.83,37.86,37.83,37.84,79300.0,24.3336,24.3529,24.3336,24.34,79300.0
2011-04-15 13:40:00,37.84,37.84,37.82,37.82,8000.0,24.34,24.34,24.3271,24.3271,8000.0
2011-04-15 13:45:00,37.83,37.86,37.83,37.85,130500.0,24.3336,24.3529,24.3336,24.3464,130500.0
2011-04-15 13:50:00,37.85,37.87,37.85,37.85,76500.0,24.3464,24.3593,24.3464,24.3464,76500.0
2011-04-15 13:55:00,37.86,37.87,37.85,37.86,172500.0,24.3529,24.3593,24.3464,24.3529,172500.0
2011-04-15 14:00:00,37.86,37.87,37.85,37.86,10600.0,24.3529,24.3593,24.3464,24.3529,10600.0
2011-04-15 14:05:00,37.86,37.87,37.85,37.87,38700.0,24.3529,24.3593,24.3464,24.3593,38700.0
2011-04-15 14:10:00,37.87,37.88,37.85,37.86,76000.0,24.3593,24.3657,24.3464,24.3529,76000.0
2011-04-15 14:15:00,37.86,37.87,37.86,37.87,2200.0,24.3529,24.3593,24.3529,24.3593,2200.0
2011-04-15 14:20:00,37.87,37.89,37.87,37.88,91600.0,24.3593,24.3722,24.3593,24.3657,91600.0
2011-04-15 14:25:00,37.89,37.89,37.88,37.89,68700.0,24.3722,24.3722,24.3657,24.3722,68700.0
2011-04-15 14:30:00,37.89,37.9,37.89,37.89,10100.0,24.3722,24.3786,24.3722,24.3722,10100.0
2011-04-15 14:35:00,37.89,37.91,37.89,37.89,137400.0,24.3722,24.385,24.3722,24.3722,137400.0
2011-04-15 14:40:00,37.89,37.9,37.89,37.89,5600.0,24.3722,24.3786,24.3722,24.3722,5600.0
2011-04-15 14:45:00,37.9,37.9,37.87,37.87,51800.0,24.3786,24.3786,24.3593,24.3593,51800.0
2011-04-15 14:50:00,37.87,37.88,37.86,37.87,6200.0,24.3593,24.3657,24.3529,24.3593,6200.0
2011-04-15 14:55:00,37.87,37.87,37.86,37.86,38800.0,24.3593,24.3593,24.3529,24.3529,38800.0
2011-04-15 15:00:00,37.86,37.88,37.86,37.87,82900.0,24.3529,24.3657,24.3529,24.3593,82900.0
2011-04-15 15:05:00,37.86,37.88,37.86,37.87,192400.0,24.3529,24.3657,24.3529,24.3593,192400.0
2011-04-15 15:10:00,37.85,37.86,37.83,37.83,12000.0,24.3464,24.3529,24.3336,24.3336,12000.0
2011-04-15 15:15:00,37.83,37.83,37.8,37.82,11600.0,24.3336,24.3336,24.3143,24.3271,11600.0
2011-04-15 15:20:00,37.83,37.83,37.8,37.81,9000.0,24.3336,24.3336,24.3143,24.3207,9000.0
2011-04-15 15:25:00,37.81,37.83,37.8,37.81,10900.0,24.3207,24.3336,24.3143,24.3207,10900.0
2011-04-15 15:30:00,37.82,37.82,37.81,37.82,34800.0,24.3271,24.3271,24.3207,24.3271,34800.0
2011-04-15 15:35:00,37.83,37.83,37.8,37.8,26200.0,24.3336,24.3336,24.3143,24.3143,26200.0
2011-04-15 15:40:00,37.81,37.82,37.8,37.8,10900.0,24.3207,24.3271,24.3143,24.3143,10900.0
2011-04-15 15:45:00,37.8,37.81,37.79,37.81,6700.0,24.3143,24.3207,24.3078,24.3207,6700.0
2011-04-15 15:50:00,37.81,37.81,37.8,37.8,11600.0,24.3207,24.3207,24.3143,24.3143,11600.0
2011-04-15 15:55:00,37.81,37.84,37.81,37.84,34600.0,24.3207,24.34,24.3207,24.34,34600.0
2011-04-18 09:30:00,37.08,37.1,36.97,36.98,96900.0,23.8511,23.864,23.7804,23.7868,96900.0
2011-04-18 09:35:00,36.99,37.05,36.98,37.04,52300.0,23.7932,23.8318,23.7868,23.8254,52300.0
2011-04-18 09:40:00,37.03,37.13,37.03,37.07,50600.0,23.819,23.8833,23.819,23.8447,50600.0
2011-04-18 09:45:00,37.06,37.09,37.03,37.04,16900.0,23.8383,23.8576,23.819,23.8254,16900.0
2011-04-18 09:50:00,37.05,37.05,36.97,37.0,77800.0,23.8318,23.8318,23.7804,23.7997,77800.0
2011-04-18 09:55:00,36.99,36.99,36.92,36.95,19800.0,23.7932,23.7932,23.7482,23.7675,19800.0
2011-04-18 10:00:00,36.93,36.94,36.86,36.91,33400.0,23.7547,23.7611,23.7096,23.7418,33400.0
2011-04-18 10:05:00,36.9,36.9,36.82,36.87,542800.0,23.7354,23.7354,23.6839,23.7161,542800.0
2011-04-18 10:10:00,36.86,36.91,36.85,36.88,559300.0,23.7096,23.7418,23.7032,23.7225,559300.0
2011-04-18 10:15:00,36.88,36.94,36.86,36.94,262500.0,23.7225,23.7611,23.7096,23.7611,262500.0
2011-04-18 10:20:00,36.94,36.98,36.93,36.94,485200.0,23.7611,23.7868,23.7547,23.7611,485200.0
2011-04-18 10:25:00,36.95,36.95,36.9,36.9,205000.0,23.7675,23.7675,23.7354,23.7354,205000.0
2011-04-18 10:30:00,36.9,36.95,36.89,36.92,21000.0,23.7354,23.7675,23.7289,23.7482,21000.0
2011-04-18 10:35:00,36.92,36.94,36.9,36.9,52100.0,23.7482,23.7611,23.7354,23.7354,52100.0
2011-04-18 10:40:00,36.9,36.92,36.87,36.88,50200.0,23.7354,23.7482,23.7161,23.7225,50200.0
2011-04-18 10:45:00,36.86,36.87,36.79,36.79,54000.0,23.7096,23.7161,23.6646,23.6646,54000.0
2011-04-18 10:50:00,36.78,36.82,36.78,36.82,12200.0,23.6582,23.6839,23.6582,23.6839,12200.0
2011-04-18 10:55:00,36.82,36.83,36.75,36.76,40500.0,23.6839,23.6903,23.6389,23.6453,40500.0
2011-04-18 11:00:00,36.76,36.81,36.7,36.71,25800.0,23.6453,23.6775,23.6067,23.6131,25800.0
2011-04-18 11:05:00,36.7,36.7,36.65,36.67,47300.0,23.6067,23.6067,23.5746,23.5874,47300.0
2011-04-18 11:10:00,36.68,36.76,36.67,36.75,14800.0,23.5938,23.6453,23.5874,23.6389,14800.0
2011-04-18 11:15:00,36.75,36.79,36.74,36.76,26900.0,23.6389,23.6646,23.6324,23.6453,26900.0
2011-04-18 11:20:00,36.77,36.85,36.77,36.84,18100.0,23.6517,23.7032,23.6517,23.6968,18100.0
2011-04-18 11:25:00,36.85,36.87,36.85,36.86,12100.0,23.7032,23.7161,23.7032,23.7096,12100.0
2011-04-18 11:30:00,36.86,36.87,36.81,36.83,32900.0,23.7096,23.7161,23.6775,23.6903,32900.0
2011-04-18 11:35:00,36.83,36.91,36.83,36.9,20200.0,23.6903,23.7418,23.6903,23.7354,20200.0
2011-04-18 11:40:00,36.91,36.92,36.89,36.92,10900.0,23.7418,23.7482,23.7289,23.7482,10900.0
2011-04-18 11:45:00,36.92,36.94,36.92,36.93,12400.0,23.7482,23.7611,23.7482,23.7547,12400.0
2011-04-18 11:50:00,36.91,36.94,36.91,36.92,7000.0,23.7418,23.7611,23.7418,23.7482,7000.0
2011-04-18 11:55:00,36.92,36.94,36.89,36.92,8800.0,23.7482,23.7611,23.7289,23.7482,8800.0
2011-04-18 12:00:00,36.91,36.91,36.88,36.9,5500.0,23.7418,23.7418,23.7225,23.7354,5500.0
2011-04-18 12:05:00,36.91,36.98,36.91,36.97,6200.0,23.7418,23.7868,23.7418,23.7804,6200.0
2011-04-18 12:10:00,36.96,36.96,36.93,36.94,6200.0,23.774,23.774,23.7547,23.7611,6200.0
2011-04-18 12:15:00,36.94,36.94,36.93,36.93,3500.0,23.7611,23.7611,23.7547,23.7547,3500.0
2011-04-18 12:20:00,36.93,36.93,36.88,36.88,29500.0,23.7547,23.7547,23.7225,23.7225,29500.0
2011-04-18 12:25:00,36.88,36.91,36.88,36.9,10900.0,23.7225,23.7418,23.7225,23.7354,10900.0
2011-04-18 12:30:00,36.91,36.93,36.9,36.92,5400.0,23.7418,23.7547,23.7354,23.7482,5400.0
2011-04-18 12:35:00,36.92,36.93,36.91,36.93,13400.0,23.7482,23.7547,23.7418,23.7547,13400.0
2011-04-18 12:40:00,36.94,36.94,36.91,36.93,11900.0,23.7611,23.7611,23.7418,23.7547,11900.0
2011-04-18 12:45:00,36.92,36.93,36.91,36.91,10700.0,23.7482,23.7547,23.7418,23.7418,10700.0
2011-04-18 12:50:00,36.91,36.91,36.89,36.89,18100.0,23.7418,23.7418,23.7289,23.7289,18100.0
2011-04-18 12:55:00,36.89,36.93,36.89,36.93,8800.0,23.7289,23.7547,23.7289,23.7547,8800.0
2011-04-18 13:00:00,36.93,36.93,36.92,36.93,5400.0,23.7547,23.7547,23.7482,23.7547,5400.0
2011-04-18 13:05:00,36.93,36.93,36.92,36.92,4300.0,23.7547,23.7547,23.7482,23.7482,4300.0
2011-04-18 13:10:00,36.92,36.92,36.9,36.9,5800.0,23.7482,23.7482,23.7354,23.7354,5800.0
2011-04-18 13:15:00,36.91,36.92,36.89,36.9,10400.0,23.7418,23.7482,23.7289,23.7354,10400.0
2011-04-18 13:20:00,36.9,36.91,36.9,36.91,4800.0,23.7354,23.7418,23.7354,23.7418,4800.0
2011-04-18 13:25:00,36.91,36.91,36.9,36.9,1800.0,23.7418,23.7418,23.7354,23.7354,1800.0
2011-04-18 13:30:00,36.9,36.94,36.9,36.94,4200.0,23.7354,23.7611,23.7354,23.7611,4200.0
2011-04-18 13:35:00,36.94,36.94,36.91,36.92,11700.0,23.7611,23.7611,23.7418,23.7482,11700.0
2011-04-18 13:40:00,36.9,36.94,36.9,36.94,3000.0,23.7354,23.7611,23.7354,23.7611,3000.0
2011-04-18 13:45:00,36.93,36.95,36.93,36.95,6000.0,23.7547,23.7675,23.7547,23.7675,6000.0
2011-04-18 13:50:00,36.95,36.99,36.94,36.98,43900.0,23.7675,23.7932,23.7611,23.7868,43900.0
2011-04-18 13:55:00,36.98,37.01,36.97,37.0,6500.0,23.7868,23.8061,23.7804,23.7997,6500.0
2011-04-18 14:00:00,36.99,37.0,36.97,36.97,3700.0,23.7932,23.7997,23.7804,23.7804,3700.0
2011-04-18 14:05:00,36.98,37.0,36.97,37.0,10500.0,23.7868,23.7997,23.7804,23.7997,10500.0
2011-04-18 14:10:00,36.99,37.01,36.98,37.01,5700.0,23.7932,23.8061,23.7868,23.8061,5700.0
2011-04-18 14:15:00,37.01,37.01,36.99,37.0,2800.0,23.8061,23.8061,23.7932,23.7997,2800.0
2011-04-18 14:20:00,37.0,37.0,36.98,36.99,7400.0,23.7997,23.7997,23.7868,23.7932,7400.0
2011-04-18 14:25:00,36.99,36.99,36.97,36.99,3300.0,23.7932,23.7932,23.7804,23.7932,3300.0
2011-04-18 14:30:00,36.99,37.0,36.98,36.99,23900.0,23.7932,23.7997,23.7868,23.7932,23900.0
2011-04-18 14:35:00,37.0,37.05,36.98,37.05,24200.0,23.7997,23.8318,23.7868,23.8318,24200.0
2011-04-18 14:40:00,37.05,37.07,37.04,37.07,15200.0,23.8318,23.8447,23.8254,23.8447,15200.0
2011-04-18 14:45:00,37.07,37.09,37.06,37.09,16300.0,23.8447,23.8576,23.8383,23.8576,16300.0
2011-04-18 14:50:00,37.08,37.09,37.06,37.07,42100.0,23.8511,23.8576,23.8383,23.8447,42100.0
2011-04-18 14:55:00,37.07,37.09,37.06,37.06,17000.0,23.8447,23.8576,23.8383,23.8383,17000.0
2011-04-18 15:00:00,37.07,37.07,37.05,37.05,8800.0,23.8447,23.8447,23.8318,23.8318,8800.0
2011-04-18 15:05:00,37.06,37.06,37.01,37.01,9900.0,23.8383,23.8383,23.8061,23.8061,9900.0
2011-04-18 15:10:00,37.02,37.04,37.01,37.04,6100.0,23.8125,23.8254,23.8061,23.8254,6100.0
2011-04-18 15:15:00,37.04,37.11,37.03,37.11,9600.0,23.8254,23.8704,23.819,23.8704,9600.0
2011-04-18 15:20:00,37.11,37.12,37.08,37.08,9000.0,23.8704,23.8769,23.8511,23.8511,9000.0
2011-04-18 15:25:00,37.08,37.08,37.07,37.07,9300.0,23.8511,23.8511,23.8447,23.8447,9300.0
2011-04-18 15:30:00,37.08,37.11,37.07,37.08,12000.0,23.8511,23.8704,23.8447,23.8511,12000.0
2011-04-18 15:35:00,37.08,37.08,37.04,37.04,15700.0,23.8511,23.8511,23.8254,23.8254,15700.0
2011-04-18 15:40:00,37.04,37.05,37.0,37.01,17600.0,23.8254,23.8318,23.7997,23.8061,17600.0
2011-04-18 15:45:00,37.0,37.04,37.0,37.03,31900.0,23.7997,23.8254,23.7997,23.819,31900.0
2011-04-18 15:50:00,37.03,37.03,37.0,37.02,25600.0,23.819,23.819,23.7997,23.8125,25600.0
2011-04-18 15:55:00,37.02,37.08,37.02,37.06,15500.0,23.8125,23.8511,23.8125,23.8383,15500.0
2011-04-19 09:30:00,37.27,37.32,37.25,37.31,14100.0,23.9734,24.0055,23.9605,23.9991,14100.0
2011-04-19 09:35:00,37.32,37.33,37.27,37.29,26400.0,24.0055,24.0119,23.9734,23.9862,26400.0
2011-04-19 09:40:00,37.3,37.32,37.28,37.29,21100.0,23.9927,24.0055,23.9798,23.9862,21100.0
2011-04-19 09:45:00,37.3,37.3,37.25,37.27,18000.0,23.9927,23.9927,23.9605,23.9734,18000.0
2011-04-19 09:50:00,37.27,37.28,37.22,37.22,8000.0,23.9734,23.9798,23.9412,23.9412,8000.0
2011-04-19 09:55:00,37.23,37.28,37.23,37.27,4600.0,23.9476,23.9798,23.9476,23.9734,4600.0
2011-04-19 10:00:00,37.27,37.27,37.24,37.24,3900.0,23.9734,23.9734,23.9541,23.9541,3900.0
2011-04-19 10:05:00,37.23,37.27,37.22,37.25,2500.0,23.9476,23.9734,23.9412,23.9605,2500.0
2011-04-19 10:10:00,37.26,37.29,37.24,37.27,9000.0,23.9669,23.9862,23.9541,23.9734,9000.0
2011-04-19 10:15:00,37.28,37.32,37.28,37.31,3600.0,23.9798,24.0055,23.9798,23.9991,3600.0
2011-04-19 10:20:00,37.29,37.32,37.29,37.31,15600.0,23.9862,24.0055,23.9862,23.9991,15600.0
2011-04-19 10:25:00,37.3,37.32,37.29,37.32,4800.0,23.9927,24.0055,23.9862,24.0055,4800.0
2011-04-19 10:30:00,37.31,37.31,37.25,37.25,7800.0,23.9991,23.9991,23.9605,23.9605,7800.0
2011-04-19 10:35:00,37.26,37.28,37.23,37.23,3500.0,23.9669,23.9798,23.9476,23.9476,3500.0
2011-04-19 10:40:00,37.22,37.25,37.21,37.25,11800.0,23.9412,23.9605,23.9348,23.9605,11800.0
2011-04-19 10:45:00,37.25,37.26,37.22,37.26,10800.0,23.9605,23.9669,23.9412,23.9669,10800.0
2011-04-19 10:50:00,37.27,37.28,37.25,37.26,46200.0,23.9734,23.9798,23.9605,23.9669,46200.0
2011-04-19 10:55:00,37.26,37.26,37.21,37.21,31200.0,23.9669,23.9669,23.9348,23.9348,31200.0
2011-04-19 11:00:00,37.21,37.21,37.17,37.21,17300.0,23.9348,23.9348,23.909,23.9348,17300.0
2011-04-19 11:05:00,37.21,37.25,37.21,37.25,14500.0,23.9348,23.9605,23.9348,23.9605,14500.0
2011-04-19 11:10:00,37.25,37.25,37.21,37.22,3200.0,23.9605,23.9605,23.9348,23.9412,3200.0
2011-04-19 11:15:00,37.22,37.25,37.2,37.21,9400.0,23.9412,23.9605,23.9283,23.9348,9400.0
2011-04-19 11:20:00,37.2,37.21,37.17,37.17,17500.0,23.9283,23.9348,23.909,23.909,17500.0
2011-04-19 11:25:00,37.17,37.18,37.14,37.18,90900.0,23.909,23.9155,23.8897,23.9155,90900.0
2011-04-19 11:30:00,37.17,37.19,37.17,37.19,33200.0,23.909,23.9219,23.909,23.9219,33200.0
2011-04-19 11:35:00,37.19,37.2,37.18,37.19,4400.0,23.9219,23.9283,23.9155,23.9219,4400.0
2011-04-19 11:40:00,37.19,37.2,37.17,37.2,9300.0,23.9219,23.9283,23.909,23.9283,9300.0
2011-04-19 11:45:00,37.2,37.21,37.18,37.18,6200.0,23.9283,23.9348,23.9155,23.9155,6200.0
2011-04-19 11:50:00,37.19,37.22,37.18,37.21,6900.0,23.9219,23.9412,23.9155,23.9348,6900.0
2011-04-19 11:55:00,37.22,37.22,37.2,37.21,8500.0,23.9412,23.9412,23.9283,23.9348,8500.0
2011-04-19 12:00:00,37.21,37.21,37.2,37.21,900.0,23.9348,23.9348,23.9283,23.9348,900.0
2011-04-19 12:05:00,37.22,37.23,37.2,37.23,3600.0,23.9412,23.9476,23.9283,23.9476,3600.0
2011-04-19 12:10:00,37.21,37.26,37.21,37.26,4700.0,23.9348,23.9669,23.9348,23.9669,4700.0
2011-04-19 12:15:00,37.25,37.27,37.24,37.25,3000.0,23.9605,23.9734,23.9541,23.9605,3000.0
2011-04-19 12:20:00,37.23,37.24,37.23,37.23,2900.0,23.9476,23.9541,23.9476,23.9476,2900.0
2011-04-19 12:25:00,37.22,37.23,37.21,37.23,1600.0,23.9412,23.9476,23.9348,23.9476,1600.0
2011-04-19 12:30:00,37.22,37.23,37.21,37.23,1500.0,23.9412,23.9476,23.9348,23.9476,1500.0
2011-04-19 12:35:00,37.23,37.25,37.23,37.25,3900.0,23.9476,23.9605,23.9476,23.9605,3900.0
2011-04-19 12:40:00,37.25,37.25,37.25,37.25,6500.0,23.9605,23.9605,23.9605,23.9605,6500.0
2011-04-19 12:45:00,37.25,37.25,37.23,37.23,11300.0,23.9605,23.9605,23.9476,23.9476,11300.0
2011-04-19 12:50:00,37.23,37.25,37.23,37.25,20300.0,23.9476,23.9605,23.9476,23.9605,20300.0
2011-04-19 12:55:00,37.25,37.25,37.24,37.24,2000.0,23.9605,23.9605,23.9541,23.9541,2000.0
2011-04-19 13:00:00,37.24,37.28,37.23,37.27,14600.0,23.9541,23.9798,23.9476,23.9734,14600.0
2011-04-19 13:05:00,37.27,37.29,37.26,37.26,4100.0,23.9734,23.9862,23.9669,23.9669,4100.0
2011-04-19 13:10:00,37.26,37.29,37.25,37.28,6300.0,23.9669,23.9862,23.9605,23.9798,6300.0
2011-04-19 13:15:00,37.29,37.3,37.28,37.29,9000.0,23.9862,23.9927,23.9798,23.9862,9000.0
2011-04-19 13:20:00,37.28,37.31,37.27,37.31,6100.0,23.9798,23.9991,23.9734,23.9991,6100.0
2011-04-19 13:25:00,37.29,37.32,37.29,37.31,14300.0,23.9862,24.0055,23.9862,23.9991,14300.0
2011-04-19 13:30:00,37.29,37.3,37.29,37.3,3900.0,23.9862,23.9927,23.9862,23.9927,3900.0
2011-04-19 13:35:00,37.29,37.31,37.29,37.31,15400.0,23.9862,23.9991,23.9862,23.9991,15400.0
2011-04-19 13:40:00,37.31,37.35,37.31,37.33,9900.0,23.9991,24.0248,23.9991,24.0119,9900.0
2011-04-19 13:45:00,37.35,37.37,37.33,37.37,4100.0,24.0248,24.0377,24.0119,24.0377,4100.0
2011-04-19 13:50:00,37.37,37.37,37.35,37.36,4100.0,24.0377,24.0377,24.0248,24.0312,4100.0
2011-04-19 13:55:00,37.35,37.35,37.34,37.34,3200.0,24.0248,24.0248,24.0184,24.0184,3200.0
2011-04-19 14:00:00,37.35,37.36,37.34,37.35,11400.0,24.0248,24.0312,24.0184,24.0248,11400.0
2011-04-19 14:05:00,37.35,37.36,37.35,37.36,2100.0,24.0248,24.0312,24.0248,24.0312,2100.0
2011-04-19 14:10:00,37.37,37.38,37.37,37.37,3100.0,24.0377,24.0441,24.0377,24.0377,3100.0
2011-04-19 14:15:00,37.37,37.37,37.35,37.35,11900.0,24.0377,24.0377,24.0248,24.0248,11900.0
2011-04-19 14:20:00,37.36,37.36,37.34,37.34,5600.0,24.0312,24.0312,24.0184,24.0184,5600.0
2011-04-19 14:25:00,37.34,37.34,37.33,37.33,2200.0,24.0184,24.0184,24.0119,24.0119,2200.0
2011-04-19 14:30:00,37.32,37.34,37.32,37.34,12500.0,24.0055,24.0184,24.0055,24.0184,12500.0
2011-04-19 14:35:00,37.33,37.35,37.33,37.35,3000.0,24.0119,24.0248,24.0119,24.0248,3000.0
2011-04-19 14:40:00,37.35,37.36,37.35,37.35,1900.0,24.0248,24.0312,24.0248,24.0248,1900.0
2011-04-19 14:45:00,37.36,37.37,37.33,37.33,15000.0,24.0312,24.0377,24.0119,24.0119,15000.0
2011-04-19 14:50:00,37.34,37.35,37.33,37.34,2600.0,24.0184,24.0248,24.0119,24.0184,2600.0
2011-04-19 14:55:00,37.34,37.36,37.34,37.35,2300.0,24.0184,24.0312,24.0184,24.0248,2300.0
2011-04-19 15:00:00,37.34,37.37,37.33,37.36,7700.0,24.0184,24.0377,24.0119,24.0312,7700.0
2011-04-19 15:05:00,37.36,37.38,37.35,37.37,4100.0,24.0312,24.0441,24.0248,24.0377,4100.0
2011-04-19 15:10:00,37.38,37.38,37.36,37.37,15500.0,24.0441,24.0441,24.0312,24.0377,15500.0
2011-04-19 15:15:00,37.38,37.39,37.37,37.39,4000.0,24.0441,24.0505,24.0377,24.0505,4000.0
2011-04-19 15:20:00,37.38,37.38,37.36,37.37,17000.0,24.0441,24.0441,24.0312,24.0377,17000.0
2011-04-19 15:25:00,37.37,37.38,37.36,37.36,3200.0,24.0377,24.0441,24.0312,24.0312,3200.0
2011-04-19 15:30:00,37.37,37.37,37.35,37.37,4900.0,24.0377,24.0377,24.0248,24.0377,4900.0
2011-04-19 15:35:00,37.36,37.38,37.36,37.38,5400.0,24.0312,24.0441,24.0312,24.0441,5400.0
2011-04-19 15:40:00,37.37,37.38,37.36,37.36,24100.0,24.0377,24.0441,24.0312,24.0312,24100.0
2011-04-19 15:45:00,37.37,37.38,37.35,37.35,17500.0,24.0377,24.0441,24.0248,24.0248,17500.0
2011-04-19 15:50:00,37.36,37.39,37.35,37.37,10100.0,24.0312,24.0505,24.0248,24.0377,10100.0
2011-04-19 15:55:00,37.37,37.37,37.34,37.34,10200.0,24.0377,24.0377,24.0184,24.0184,10200.0
2011-04-20 09:30:00,38.15,38.23,38.15,38.21,99200.0,24.5394,24.5909,24.5394,24.578,99200.0
2011-04-20 09:35:00,38.21,38.24,38.2,38.22,10600.0,24.578,24.5973,24.5716,24.5844,10600.0
2011-04-20 09:40:00,38.22,38.22,38.18,38.18,13300.0,24.5844,24.5844,24.5587,24.5587,13300.0
2011-04-20 09:45:00,38.19,38.23,38.19,38.23,11100.0,24.5651,24.5909,24.5651,24.5909,11100.0
2011-04-20 09:50:00,38.21,38.24,38.18,38.23,17300.0,24.578,24.5973,24.5587,24.5909,17300.0
2011-04-20 09:55:00,38.23,38.24,38.22,38.24,6600.0,24.5909,24.5973,24.5844,24.5973,6600.0
2011-04-20 10:00:00,38.23,38.28,38.21,38.25,18500.0,24.5909,24.623,24.578,24.6037,18500.0
2011-04-20 10:05:00,38.27,38.3,38.27,38.29,8700.0,24.6166,24.6359,24.6166,24.6295,8700.0
2011-04-20 10:10:00,38.29,38.32,38.28,38.3,7800.0,24.6295,24.6488,24.623,24.6359,7800.0
2011-04-20 10:15:00,38.3,38.35,38.3,38.31,7500.0,24.6359,24.668,24.6359,24.6423,7500.0
2011-04-20 10:20:00,38.31,38.31,38.28,38.28,3500.0,24.6423,24.6423,24.623,24.623,3500.0
2011-04-20 10:25:00,38.29,38.29,38.27,38.27,4100.0,24.6295,24.6295,24.6166,24.6166,4100.0
2011-04-20 10:30:00,38.27,38.27,38.25,38.27,7900.0,24.6166,24.6166,24.6037,24.6166,7900.0
2011-04-20 10:35:00,38.27,38.27,38.25,38.25,8400.0,24.6166,24.6166,24.6037,24.6037,8400.0
2011-04-20 10:40:00,38.26,38.27,38.23,38.23,61600.0,24.6102,24.6166,24.5909,24.5909,61600.0
2011-04-20 10:45:00,38.24,38.26,38.24,38.26,300.0,24.5973,24.6102,24.5973,24.6102,300.0
2011-04-20 10:50:00,38.26,38.27,38.25,38.26,13000.0,24.6102,24.6166,24.6037,24.6102,13000.0
2011-04-20 10:55:00,38.25,38.27,38.25,38.25,4100.0,24.6037,24.6166,24.6037,24.6037,4100.0
2011-04-20 11:00:00,38.24,38.24,38.22,38.22,8900.0,24.5973,24.5973,24.5844,24.5844,8900.0
2011-04-20 11:05:00,38.23,38.23,38.2,38.21,22100.0,24.5909,24.5909,24.5716,24.578,22100.0
2011-04-20 11:10:00,38.21,38.22,38.18,38.2,22600.0,24.578,24.5844,24.5587,24.5716,22600.0
2011-04-20 11:15:00,38.21,38.21,38.19,38.2,10300.0,24.578,24.578,24.5651,24.5716,10300.0
2011-04-20 11:20:00,38.19,38.2,38.17,38.19,6200.0,24.5651,24.5716,24.5523,24.5651,6200.0
2011-04-20 11:25:00,38.18,38.23,38.17,38.23,19400.0,24.5587,24.5909,24.5523,24.5909,19400.0
2011-04-20 11:30:00,38.23,38.26,38.23,38.25,12800.0,24.5909,24.6102,24.5909,24.6037,12800.0
2011-04-20 11:35:00,38.25,38.25,38.21,38.22,2700.0,24.6037,24.6037,24.578,24.5844,2700.0
2011-04-20 11:40:00,38.24,38.28,38.24,38.28,4200.0,24.5973,24.623,24.5973,24.623,4200.0
2011-04-20 11:45:00,38.28,38.3,38.27,38.3,1000.0,24.623,24.6359,24.6166,24.6359,1000.0
2011-04-20 11:50:00,38.3,38.33,38.3,38.32,11400.0,24.6359,24.6552,24.6359,24.6488,11400.0
2011-04-20 11:55:00,38.31,38.32,38.27,38.28,29900.0,24.6423,24.6488,24.6166,24.623,29900.0
2011-04-20 12:00:00,38.28,38.28,38.27,38.28,5900.0,24.623,24.623,24.6166,24.623,5900.0
2011-04-20 12:05:00,38.27,38.29,38.27,38.28,1800.0,24.6166,24.6295,24.6166,24.623,1800.0
2011-04-20 12:10:00,38.29,38.29,38.25,38.26,3200.0,24.6295,24.6295,24.6037,24.6102,3200.0
2011-04-20 12:15:00,38.26,38.27,38.25,38.27,4400.0,24.6102,24.6166,24.6037,24.6166,4400.0
2011-04-20 12:20:00,38.28,38.29,38.27,38.28,4200.0,24.623,24.6295,24.6166,24.623,4200.0
2011-04-20 12:25:00,38.29,38.3,38.25,38.27,10600.0,24.6295,24.6359,24.6037,24.6166,10600.0
2011-04-20 12:30:00,38.26,38.27,38.24,38.25,7900.0,24.6102,24.6166,24.5973,24.6037,7900.0
2011-04-20 12:35:00,38.25,38.26,38.23,38.24,5200.0,24.6037,24.6102,24.5909,24.5973,5200.0
2011-04-20 12:40:00,38.25,38.26,38.24,38.25,1600.0,24.6037,24.6102,24.5973,24.6037,1600.0
2011-04-20 12:45:00,38.24,38.25,38.23,38.23,10100.0,24.5973,24.6037,24.5909,24.5909,10100.0
2011-04-20 12:50:00,38.23,38.24,38.23,38.23,600.0,24.5909,24.5973,24.5909,24.5909,600.0
2011-04-20 12:55:00,38.24,38.24,38.23,38.23,2500.0,24.5973,24.5973,24.5909,24.5909,2500.0
2011-04-20 13:00:00,38.22,38.23,38.22,38.23,5900.0,24.5844,24.5909,24.5844,24.5909,5900.0
2011-04-20 13:05:00,38.23,38.23,38.23,38.23,2000.0,24.5909,24.5909,24.5909,24.5909,2000.0
2011-04-20 13:10:00,38.23,38.24,38.22,38.22,8600.0,24.5909,24.5973,24.5844,24.5844,8600.0
2011-04-20 13:15:00,38.22,38.22,38.19,38.2,6400.0,24.5844,24.5844,24.5651,24.5716,6400.0
2011-04-20 13:20:00,38.2,38.21,38.2,38.2,3100.0,24.5716,24.578,24.5716,24.5716,3100.0
2011-04-20 13:25:00,38.21,38.22,38.21,38.22,5500.0,24.578,24.5844,24.578,24.5844,5500.0
2011-04-20 13:30:00,38.22,38.22,38.22,38.22,1100.0,24.5844,24.5844,24.5844,24.5844,1100.0
2011-04-20 13:35:00,38.22,38.23,38.21,38.23,16400.0,24.5844,24.5909,24.578,24.5909,16400.0
2011-04-20 13:40:00,38.22,38.23,38.22,38.23,2200.0,24.5844,24.5909,24.5844,24.5909,2200.0
2011-04-20 13:45:00,38.23,38.23,38.21,38.21,5900.0,24.5909,24.5909,24.578,24.578,5900.0
2011-04-20 13:50:00,38.22,38.26,38.22,38.26,5500.0,24.5844,24.6102,24.5844,24.6102,5500.0
2011-04-20 13:55:00,38.25,38.25,38.24,38.24,2700.0,24.6037,24.6037,24.5973,24.5973,2700.0
2011-04-20 14:00:00,38.24,38.24,38.22,38.23,15300.0,24.5973,24.5973,24.5844,24.5909,15300.0
2011-04-20 14:05:00,38.22,38.23,38.21,38.22,5000.0,24.5844,24.5909,24.578,24.5844,5000.0
2011-04-20 14:10:00,38.23,38.24,38.21,38.22,8900.0,24.5909,24.5973,24.578,24.5844,8900.0
2011-04-20 14:15:00,38.22,38.25,38.21,38.23,4500.0,24.5844,24.6037,24.578,24.5909,4500.0
2011-04-20 14:20:00,38.23,38.23,38.2,38.2,11600.0,24.5909,24.5909,24.5716,24.5716,11600.0
2011-04-20 14:25:00,38.2,38.22,38.2,38.22,6500.0,24.5716,24.5844,24.5716,24.5844,6500.0
2011-04-20 14:30:00,38.22,38.24,38.22,38.24,2500.0,24.5844,24.5973,24.5844,24.5973,2500.0
2011-04-20 14:35:00,38.24,38.25,38.24,38.25,8200.0,24.5973,24.6037,24.5973,24.6037,8200.0
2011-04-20 14:40:00,38.24,38.26,38.23,38.26,150900.0,24.5973,24.6102,24.5909,24.6102,150900.0
2011-04-20 14:45:00,38.26,38.27,38.25,38.26,388800.0,24.6102,24.6166,24.6037,24.6102,388800.0
2011-04-20 14:50:00,38.26,38.29,38.26,38.27,241700.0,24.6102,24.6295,24.6102,24.6166,241700.0
2011-04-20 14:55:00,38.27,38.27,38.26,38.27,8400.0,24.6166,24.6166,24.6102,24.6166,8400.0
2011-04-20 15:00:00,38.27,38.28,38.25,38.27,9200.0,24.6166,24.623,24.6037,24.6166,9200.0
2011-04-20 15:05:00,38.27,38.28,38.26,38.27,7100.0,24.6166,24.623,24.6102,24.6166,7100.0
2011-04-20 15:10:00,38.26,38.28,38.25,38.27,9500.0,24.6102,24.623,24.6037,24.6166,9500.0
2011-04-20 15:15:00,38.26,38.27,38.25,38.26,12300.0,24.6102,24.6166,24.6037,24.6102,12300.0
2011-04-20 15:20:00,38.25,38.28,38.25,38.28,12900.0,24.6037,24.623,24.6037,24.623,12900.0
2011-04-20 15:25:00,38.28,38.32,38.28,38.32,16800.0,24.623,24.6488,24.623,24.6488,16800.0
2011-04-20 15:30:00,38.32,38.32,38.3,38.3,6000.0,24.6488,24.6488,24.6359,24.6359,6000.0
2011-04-20 15:35:00,38.31,38.32,38.29,38.32,19800.0,24.6423,24.6488,24.6295,24.6488,19800.0
2011-04-20 15:40:00,38.31,38.33,38.31,38.33,84600.0,24.6423,24.6552,24.6423,24.6552,84600.0
2011-04-20 15:45:00,38.34,38.34,38.32,38.32,27200.0,24.6616,24.6616,24.6488,24.6488,27200.0
2011-04-20 15:50:00,38.33,38.34,38.32,38.33,118600.0,24.6552,24.6616,24.6488,24.6552,118600.0
2011-04-20 15:55:00,38.33,38.34,38.32,38.32,88000.0,24.6552,24.6616,24.6488,24.6488,88000.0
2011-04-21 09:30:00,38.62,38.63,38.58,38.58,96100.0,24.8417,24.8482,24.816,24.816,96100.0
2011-04-21 09:35:00,38.58,38.61,38.57,38.57,113500.0,24.816,24.8353,24.8096,24.8096,113500.0
2011-04-21 09:40:00,38.57,38.58,38.53,38.55,15600.0,24.8096,24.816,24.7838,24.7967,15600.0
2011-04-21 09:45:00,38.52,38.52,38.5,38.52,3800.0,24.7774,24.7774,24.7645,24.7774,3800.0
2011-04-21 09:50:00,38.52,38.54,38.51,38.54,6300.0,24.7774,24.7903,24.771,24.7903,6300.0
2011-04-21 09:55:00,38.54,38.54,38.5,38.5,23700.0,24.7903,24.7903,24.7645,24.7645,23700.0
2011-04-21 10:00:00,38.49,38.5,38.44,38.49,49700.0,24.7581,24.7645,24.7259,24.7581,49700.0
2011-04-21 10:05:00,38.48,38.54,38.48,38.54,12300.0,24.7517,24.7903,24.7517,24.7903,12300.0
2011-04-21 10:10:00,38.54,38.54,38.52,38.53,19200.0,24.7903,24.7903,24.7774,24.7838,19200.0
2011-04-21 10:15:00,38.53,38.54,38.5,38.54,28100.0,24.7838,24.7903,24.7645,24.7903,28100.0
2011-04-21 10:20:00,38.54,38.59,38.54,38.59,7800.0,24.7903,24.8224,24.7903,24.8224,7800.0
2011-04-21 10:25:00,38.58,38.58,38.56,38.56,5900.0,24.816,24.816,24.8031,24.8031,5900.0
2011-04-21 10:30:00,38.56,38.57,38.52,38.52,20400.0,24.8031,24.8096,24.7774,24.7774,20400.0
2011-04-21 10:35:00,38.52,38.54,38.5,38.51,20900.0,24.7774,24.7903,24.7645,24.771,20900.0
2011-04-21 10:40:00,38.51,38.55,38.51,38.55,5300.0,24.771,24.7967,24.771,24.7967,5300.0
2011-04-21 10:45:00,38.54,38.55,38.52,38.52,29500.0,24.7903,24.7967,24.7774,24.7774,29500.0
2011-04-21 10:50:00,38.52,38.55,38.52,38.55,9600.0,24.7774,24.7967,24.7774,24.7967,9600.0
2011-04-21 10:55:00,38.56,38.6,38.56,38.57,12500.0,24.8031,24.8289,24.8031,24.8096,12500.0
2011-04-21 11:00:00,38.57,38.6,38.56,38.6,5900.0,24.8096,24.8289,24.8031,24.8289,5900.0
2011-04-21 11:05:00,38.58,38.59,38.57,38.58,11500.0,24.816,24.8224,24.8096,24.816,11500.0
2011-04-21 11:10:00,38.57,38.57,38.56,38.57,7200.0,24.8096,24.8096,24.8031,24.8096,7200.0
2011-04-21 11:15:00,38.56,38.58,38.56,38.57,4400.0,24.8031,24.816,24.8031,24.8096,4400.0
2011-04-21 11:20:00,38.57,38.57,38.56,38.56,2800.0,24.8096,24.8096,24.8031,24.8031,2800.0
2011-04-21 11:25:00,38.57,38.58,38.57,38.58,5900.0,24.8096,24.816,24.8096,24.816,5900.0
2011-04-21 11:30:00,38.6,38.63,38.6,38.61,3600.0,24.8289,24.8482,24.8289,24.8353,3600.0
2011-04-21 11:35:00,38.61,38.61,38.59,38.61,1700.0,24.8353,24.8353,24.8224,24.8353,1700.0
2011-04-21 11:40:00,38.61,38.61,38.59,38.59,3500.0,24.8353,24.8353,24.8224,24.8224,3500.0
2011-04-21 11:45:00,38.59,38.6,38.58,38.6,31800.0,24.8224,24.8289,24.816,24.8289,31800.0
2011-04-21 11:50:00,38.6,38.61,38.57,38.6,17300.0,24.8289,24.8353,24.8096,24.8289,17300.0
2011-04-21 11:55:00,38.59,38.61,38.58,38.61,11600.0,24.8224,24.8353,24.816,24.8353,11600.0
2011-04-21 12:00:00,38.6,38.61,38.57,38.58,22700.0,24.8289,24.8353,24.8096,24.816,22700.0
2011-04-21 12:05:00,38.58,38.58,38.57,38.58,12100.0,24.816,24.816,24.8096,24.816,12100.0
2011-04-21 12:10:00,38.58,38.59,38.58,38.58,2600.0,24.816,24.8224,24.816,24.816,2600.0
2011-04-21 12:15:00,38.58,38.59,38.57,38.59,7600.0,24.816,24.8224,24.8096,24.8224,7600.0
2011-04-21 12:20:00,38.59,38.59,38.58,38.58,300.0,24.8224,24.8224,24.816,24.816,300.0
2011-04-21 12:25:00,38.59,38.59,38.59,38.59,1900.0,24.8224,24.8224,24.8224,24.8224,1900.0
2011-04-21 12:30:00,38.58,38.59,38.58,38.59,21500.0,24.816,24.8224,24.816,24.8224,21500.0
2011-04-21 12:35:00,38.59,38.59,38.58,38.58,6400.0,24.8224,24.8224,24.816,24.816,6400.0
2011-04-21 12:40:00,38.59,38.6,38.58,38.6,3100.0,24.8224,24.8289,24.816,24.8289,3100.0
2011-04-21 12:45:00,38.6,38.61,38.59,38.61,14900.0,24.8289,24.8353,24.8224,24.8353,14900.0
2011-04-21 12:50:00,38.61,38.61,38.59,38.61,23700.0,24.8353,24.8353,24.8224,24.8353,23700.0
2011-04-21 12:55:00,38.61,38.61,38.58,38.58,10900.0,24.8353,24.8353,24.816,24.816,10900.0
2011-04-21 13:00:00,38.58,38.59,38.57,38.58,10400.0,24.816,24.8224,24.8096,24.816,10400.0
2011-04-21 13:05:00,38.57,38.58,38.56,38.56,9600.0,24.8096,24.816,24.8031,24.8031,9600.0
2011-04-21 13:10:00,38.57,38.58,38.57,38.58,4800.0,24.8096,24.816,24.8096,24.816,4800.0
2011-04-21 13:15:00,38.56,38.58,38.56,38.57,5900.0,24.8031,24.816,24.8031,24.8096,5900.0
2011-04-21 13:20:00,38.57,38.57,38.56,38.56,2900.0,24.8096,24.8096,24.8031,24.8031,2900.0
2011-04-21 13:25:00,38.56,38.57,38.55,38.56,4100.0,24.8031,24.8096,24.7967,24.8031,4100.0
2011-04-21 13:30:00,38.56,38.57,38.54,38.55,5100.0,24.8031,24.8096,24.7903,24.7967,5100.0
2011-04-21 13:35:00,38.54,38.56,38.54,38.55,35000.0,24.7903,24.8031,24.7903,24.7967,35000.0
2011-04-21 13:40:00,38.55,38.55,38.52,38.54,23600.0,24.7967,24.7967,24.7774,24.7903,23600.0
2011-04-21 13:45:00,38.54,38.56,38.53,38.55,4800.0,24.7903,24.8031,24.7838,24.7967,4800.0
2011-04-21 13:50:00,38.55,38.55,38.53,38.54,10300.0,24.7967,24.7967,24.7838,24.7903,10300.0
2011-04-21 13:55:00,38.53,38.54,38.52,38.53,19200.0,24.7838,24.7903,24.7774,24.7838,19200.0
2011-04-21 14:00:00,38.53,38.53,38.5,38.51,52600.0,24.7838,24.7838,24.7645,24.771,52600.0
2011-04-21 14:05:00,38.51,38.51,38.49,38.51,11000.0,24.771,24.771,24.7581,24.771,11000.0
2011-04-21 14:10:00,38.51,38.53,38.5,38.52,5200.0,24.771,24.7838,24.7645,24.7774,5200.0
2011-04-21 14:15:00,38.52,38.52,38.51,38.51,20900.0,24.7774,24.7774,24.771,24.771,20900.0
2011-04-21 14:20:00,38.52,38.53,38.52,38.53,6800.0,24.7774,24.7838,24.7774,24.7838,6800.0
2011-04-21 14:25:00,38.53,38.54,38.51,38.53,7400.0,24.7838,24.7903,24.771,24.7838,7400.0
2011-04-21 14:30:00,38.53,38.54,38.52,38.54,7300.0,24.7838,24.7903,24.7774,24.7903,7300.0
2011-04-21 14:35:00,38.53,38.53,38.52,38.53,21900.0,24.7838,24.7838,24.7774,24.7838,21900.0
2011-04-21 14:40:00,38.54,38.54,38.5,38.5,5600.0,24.7903,24.7903,24.7645,24.7645,5600.0
2011-04-21 14:45:00,38.51,38.51,38.49,38.49,10800.0,24.771,24.771,24.7581,24.7581,10800.0
2011-04-21 14:50:00,38.5,38.51,38.49,38.51,13900.0,24.7645,24.771,24.7581,24.771,13900.0
2011-04-21 14:55:00,38.51,38.51,38.48,38.49,3400.0,24.771,24.771,24.7517,24.7581,3400.0
2011-04-21 15:00:00,38.49,38.5,38.48,38.48,8700.0,24.7581,24.7645,24.7517,24.7517,8700.0
2011-04-21 15:05:00,38.48,38.48,38.47,38.48,9700.0,24.7517,24.7517,24.7452,24.7517,9700.0
2011-04-21 15:10:00,38.48,38.48,38.46,38.48,10900.0,24.7517,24.7517,24.7388,24.7517,10900.0
2011-04-21 15:15:00,38.47,38.49,38.46,38.48,46300.0,24.7452,24.7581,24.7388,24.7517,46300.0
2011-04-21 15:20:00,38.48,38.49,38.47,38.49,5900.0,24.7517,24.7581,24.7452,24.7581,5900.0
2011-04-21 15:25:00,38.48,38.49,38.47,38.49,31200.0,24.7517,24.7581,24.7452,24.7581,31200.0
2011-04-21 15:30:00,38.49,38.5,38.48,38.5,3000.0,24.7581,24.7645,24.7517,24.7645,3000.0
2011-04-21 15:35:00,38.5,38.52,38.5,38.5,19800.0,24.7645,24.7774,24.7645,24.7645,19800.0
2011-04-21 15:40:00,38.5,38.53,38.5,38.52,5700.0,24.7645,24.7838,24.7645,24.7774,5700.0
2011-04-21 15:45:00,38.52,38.53,38.51,38.52,40000.0,24.7774,24.7838,24.771,24.7774,40000.0
2011-04-21 15:50:00,38.51,38.52,38.51,38.52,4600.0,24.771,24.7774,24.771,24.7774,4600.0
2011-04-21 15:55:00,38.53,38.56,38.52,38.56,16000.0,24.7838,24.8031,24.7774,24.8031,16000.0
2011-04-25 09:30:00,38.63,38.65,38.57,38.57,30900.0,24.8482,24.861,24.8096,24.8096,30900.0
2011-04-25 09:35:00,38.56,38.58,38.53,38.54,38800.0,24.8031,24.816,24.7838,24.7903,38800.0
2011-04-25 09:40:00,38.53,38.54,38.52,38.53,16800.0,24.7838,24.7903,24.7774,24.7838,16800.0
2011-04-25 09:45:00,38.53,38.61,38.53,38.6,42000.0,24.7838,24.8353,24.7838,24.8289,42000.0
2011-04-25 09:50:00,38.6,38.61,38.55,38.55,38200.0,24.8289,24.8353,24.7967,24.7967,38200.0
2011-04-25 09:55:00,38.54,38.57,38.53,38.57,54800.0,24.7903,24.8096,24.7838,24.8096,54800.0
2011-04-25 10:00:00,38.58,38.6,38.57,38.59,23100.0,24.816,24.8289,24.8096,24.8224,23100.0
2011-04-25 10:05:00,38.59,38.59,38.52,38.54,21900.0,24.8224,24.8224,24.7774,24.7903,21900.0
2011-04-25 10:10:00,38.54,38.54,38.51,38.52,3800.0,24.7903,24.7903,24.771,24.7774,3800.0
2011-04-25 10:15:00,38.52,38.54,38.5,38.51,16000.0,24.7774,24.7903,24.7645,24.771,16000.0
2011-04-25 10:20:00,38.5,38.5,38.45,38.47,16600.0,24.7645,24.7645,24.7324,24.7452,16600.0
2011-04-25 10:25:00,38.46,38.48,38.45,38.48,7700.0,24.7388,24.7517,24.7324,24.7517,7700.0
2011-04-25 10:30:00,38.47,38.5,38.47,38.48,11800.0,24.7452,24.7645,24.7452,24.7517,11800.0
2011-04-25 10:35:00,38.48,38.49,38.45,38.47,7400.0,24.7517,24.7581,24.7324,24.7452,7400.0
2011-04-25 10:40:00,38.48,38.48,38.46,38.47,9500.0,24.7517,24.7517,24.7388,24.7452,9500.0
2011-04-25 10:45:00,38.48,38.49,38.45,38.47,22200.0,24.7517,24.7581,24.7324,24.7452,22200.0
2011-04-25 10:50:00,38.47,38.49,38.44,38.44,67000.0,24.7452,24.7581,24.7259,24.7259,67000.0
2011-04-25 10:55:00,38.43,38.45,38.4,38.45,21800.0,24.7195,24.7324,24.7002,24.7324,21800.0
2011-04-25 11:00:00,38.45,38.48,38.44,38.46,36400.0,24.7324,24.7517,24.7259,24.7388,36400.0
2011-04-25 11:05:00,38.47,38.47,38.44,38.44,30300.0,24.7452,24.7452,24.7259,24.7259,30300.0
2011-04-25 11:10:00,38.43,38.44,38.42,38.42,6500.0,24.7195,24.7259,24.7131,24.7131,6500.0
2011-04-25 11:15:00,38.41,38.43,38.4,38.43,8500.0,24.7066,24.7195,24.7002,24.7195,8500.0
2011-04-25 11:20:00,38.43,38.45,38.42,38.44,14900.0,24.7195,24.7324,24.7131,24.7259,14900.0
2011-04-25 11:25:00,38.44,38.47,38.43,38.47,30800.0,24.7259,24.7452,24.7195,24.7452,30800.0
2011-04-25 11:30:00,38.47,38.49,38.47,38.48,8700.0,24.7452,24.7581,24.7452,24.7517,8700.0
2011-04-25 11:35:00,38.48,38.5,38.48,38.5,2200.0,24.7517,24.7645,24.7517,24.7645,2200.0
2011-04-25 11:40:00,38.51,38.51,38.49,38.49,5000.0,24.771,24.771,24.7581,24.7581,5000.0
2011-04-25 11:45:00,38.5,38.5,38.49,38.5,5400.0,24.7645,24.7645,24.7581,24.7645,5400.0
2011-04-25 11:50:00,38.5,38.51,38.49,38.51,3200.0,24.7645,24.771,24.7581,24.771,3200.0
2011-04-25 11:55:00,38.51,38.54,38.5,38.52,17200.0,24.771,24.7903,24.7645,24.7774,17200.0
2011-04-25 12:00:00,38.53,38.56,38.53,38.56,1500.0,24.7838,24.8031,24.7838,24.8031,1500.0
2011-04-25 12:05:00,38.55,38.57,38.53,38.54,7300.0,24.7967,24.8096,24.7838,24.7903,7300.0
2011-04-25 12:10:00,38.56,38.56,38.54,38.54,3700.0,24.8031,24.8031,24.7903,24.7903,3700.0
2011-04-25 12:15:00,38.54,38.54,38.53,38.53,2700.0,24.7903,24.7903,24.7838,24.7838,2700.0
2011-04-25 12:20:00,38.53,38.56,38.53,38.56,4500.0,24.7838,24.8031,24.7838,24.8031,4500.0
2011-04-25 12:25:00,38.55,38.56,38.53,38.56,7800.0,24.7967,24.8031,24.7838,24.8031,7800.0
2011-04-25 12:30:00,38.56,38.57,38.55,38.57,8200.0,24.8031,24.8096,24.7967,24.8096,8200.0
2011-04-25 12:35:00,38.58,38.58,38.57,38.58,3900.0,24.816,24.816,24.8096,24.816,3900.0
2011-04-25 12:40:00,38.58,38.58,38.55,38.56,7900.0,24.816,24.816,24.7967,24.8031,7900.0
2011-04-25 12:45:00,38.56,38.56,38.56,38.56,2700.0,24.8031,24.8031,24.8031,24.8031,2700.0
2011-04-25 12:50:00,38.56,38.58,38.56,38.56,3100.0,24.8031,24.816,24.8031,24.8031,3100.0
2011-04-25 12:55:00,38.56,38.56,38.55,38.55,3200.0,24.8031,24.8031,24.7967,24.7967,3200.0
2011-04-25 13:00:00,38.55,38.56,38.55,38.56,5500.0,24.7967,24.8031,24.7967,24.8031,5500.0
2011-04-25 13:05:00,38.54,38.55,38.54,38.55,700.0,24.7903,24.7967,24.7903,24.7967,700.0
2011-04-25 13:10:00,38.55,38.56,38.54,38.56,16200.0,24.7967,24.8031,24.7903,24.8031,16200.0
2011-04-25 13:15:00,38.55,38.57,38.55,38.55,25900.0,24.7967,24.8096,24.7967,24.7967,25900.0
2011-04-25 13:20:00,38.56,38.56,38.55,38.55,2700.0,24.8031,24.8031,24.7967,24.7967,2700.0
2011-04-25 13:25:00,38.56,38.56,38.55,38.56,4000.0,24.8031,24.8031,24.7967,24.8031,4000.0
2011-04-25 13:30:00,38.55,38.57,38.55,38.57,7300.0,24.7967,24.8096,24.7967,24.8096,7300.0
2011-04-25 13:35:00,38.57,38.58,38.56,38.57,3800.0,24.8096,24.816,24.8031,24.8096,3800.0
2011-04-25 13:40:00,38.57,38.57,38.56,38.56,500.0,24.8096,24.8096,24.8031,24.8031,500.0
2011-04-25 13:45:00,38.57,38.57,38.57,38.57,900.0,24.8096,24.8096,24.8096,24.8096,900.0
2011-04-25 13:50:00,38.56,38.57,38.55,38.57,21800.0,24.8031,24.8096,24.7967,24.8096,21800.0
2011-04-25 13:55:00,38.57,38.58,38.57,38.58,500.0,24.8096,24.816,24.8096,24.816,500.0
2011-04-25 14:00:00,38.58,38.6,38.58,38.6,12900.0,24.816,24.8289,24.816,24.8289,12900.0
2011-04-25 14:05:00,38.61,38.61,38.6,38.6,1600.0,24.8353,24.8353,24.8289,24.8289,1600.0
2011-04-25 14:10:00,38.61,38.61,38.59,38.6,5600.0,24.8353,24.8353,24.8224,24.8289,5600.0
2011-04-25 14:15:00,38.6,38.61,38.59,38.59,25600.0,24.8289,24.8353,24.8224,24.8224,25600.0
2011-04-25 14:20:00,38.58,38.59,38.58,38.59,14200.0,24.816,24.8224,24.816,24.8224,14200.0
2011-04-25 14:25:00,38.58,38.59,38.58,38.58,6100.0,24.816,24.8224,24.816,24.816,6100.0
2011-04-25 14:30:00,38.59,38.6,38.58,38.6,2600.0,24.8224,24.8289,24.816,24.8289,2600.0
2011-04-25 14:35:00,38.6,38.6,38.58,38.58,4200.0,24.8289,24.8289,24.816,24.816,4200.0
2011-04-25 14:40:00,38.58,38.59,38.58,38.59,9700.0,24.816,24.8224,24.816,24.8224,9700.0
2011-04-25 14:45:00,38.59,38.59,38.58,38.59,3400.0,24.8224,24.8224,24.816,24.8224,3400.0
2011-04-25 14:50:00,38.58,38.6,38.58,38.6,6800.0,24.816,24.8289,24.816,24.8289,6800.0
2011-04-25 14:55:00,38.6,38.61,38.59,38.61,15900.0,24.8289,24.8353,24.8224,24.8353,15900.0
2011-04-25 15:00:00,38.6,38.61,38.6,38.6,18900.0,24.8289,24.8353,24.8289,24.8289,18900.0
2011-04-25 15:05:00,38.6,38.6,38.59,38.6,2800.0,24.8289,24.8289,24.8224,24.8289,2800.0
2011-04-25 15:10:00,38.59,38.59,38.56,38.57,12500.0,24.8224,24.8224,24.8031,24.8096,12500.0
2011-04-25 15:15:00,38.57,38.57,38.55,38.56,22800.0,24.8096,24.8096,24.7967,24.8031,22800.0
2011-04-25 15:20:00,38.56,38.57,38.54,38.55,106300.0,24.8031,24.8096,24.7903,24.7967,106300.0
2011-04-25 15:25:00,38.55,38.57,38.55,38.57,14400.0,24.7967,24.8096,24.7967,24.8096,14400.0
2011-04-25 15:30:00,38.57,38.58,38.56,38.57,9300.0,24.8096,24.816,24.8031,24.8096,9300.0
2011-04-25 15:35:00,38.58,38.59,38.58,38.58,10600.0,24.816,24.8224,24.816,24.816,10600.0
2011-04-25 15:40:00,38.59,38.59,38.58,38.58,11200.0,24.8224,24.8224,24.816,24.816,11200.0
2011-04-25 15:45:00,38.58,38.58,38.56,38.57,4700.0,24.816,24.816,24.8031,24.8096,4700.0
2011-04-25 15:50:00,38.56,38.57,38.54,38.56,11300.0,24.8031,24.8096,24.7903,24.8031,11300.0
2011-04-25 15:55:00,38.55,38.55,38.51,38.52,55300.0,24.7967,24.7967,24.771,24.7774,55300.0
2011-04-26 09:30:00,38.69,38.69,38.61,38.63,24600.0,24.8867,24.8867,24.8353,24.8482,24600.0
2011-04-26 09:35:00,38.63,38.63,38.59,38.59,30000.0,24.8482,24.8482,24.8224,24.8224,30000.0
2011-04-26 09:40:00,38.59,38.59,38.57,38.58,4900.0,24.8224,24.8224,24.8096,24.816,4900.0
2011-04-26 09:45:00,38.58,38.63,38.57,38.62,24000.0,24.816,24.8482,24.8096,24.8417,24000.0
2011-04-26 09:50:00,38.62,38.65,38.61,38.65,12400.0,24.8417,24.861,24.8353,24.861,12400.0
2011-04-26 09:55:00,38.64,38.64,38.61,38.61,7800.0,24.8546,24.8546,24.8353,24.8353,7800.0
2011-04-26 10:00:00,38.61,38.64,38.61,38.63,8700.0,24.8353,24.8546,24.8353,24.8482,8700.0
2011-04-26 10:05:00,38.61,38.61,38.57,38.57,13600.0,24.8353,24.8353,24.8096,24.8096,13600.0
2011-04-26 10:10:00,38.57,38.62,38.57,38.61,7500.0,24.8096,24.8417,24.8096,24.8353,7500.0
2011-04-26 10:15:00,38.61,38.65,38.6,38.64,4500.0,24.8353,24.861,24.8289,24.8546,4500.0
2011-04-26 10:20:00,38.65,38.71,38.65,38.71,5000.0,24.861,24.8996,24.861,24.8996,5000.0
2011-04-26 10:25:00,38.7,38.7,38.67,38.68,21000.0,24.8932,24.8932,24.8739,24.8803,21000.0
2011-04-26 10:30:00,38.69,38.69,38.66,38.66,7900.0,24.8867,24.8867,24.8675,24.8675,7900.0
2011-04-26 10:35:00,38.67,38.69,38.67,38.69,59800.0,24.8739,24.8867,24.8739,24.8867,59800.0
2011-04-26 10:40:00,38.69,38.72,38.69,38.72,11600.0,24.8867,24.906,24.8867,24.906,11600.0
2011-04-26 10:45:00,38.74,38.75,38.73,38.74,3300.0,24.9189,24.9253,24.9125,24.9189,3300.0
2011-04-26 10:50:00,38.73,38.74,38.73,38.73,700.0,24.9125,24.9189,24.9125,24.9125,700.0
2011-04-26 10:55:00,38.73,38.73,38.73,38.73,7300.0,24.9125,24.9125,24.9125,24.9125,7300.0
2011-04-26 11:00:00,38.73,38.74,38.71,38.72,5500.0,24.9125,24.9189,24.8996,24.906,5500.0
2011-04-26 11:05:00,38.71,38.73,38.71,38.72,4400.0,24.8996,24.9125,24.8996,24.906,4400.0
2011-04-26 11:10:00,38.72,38.74,38.72,38.74,1100.0,24.906,24.9189,24.906,24.9189,1100.0
2011-04-26 11:15:00,38.73,38.73,38.73,38.73,1000.0,24.9125,24.9125,24.9125,24.9125,1000.0
2011-04-26 11:20:00,38.72,38.76,38.72,38.76,3400.0,24.906,24.9318,24.906,24.9318,3400.0
2011-04-26 11:25:00,38.76,38.78,38.75,38.76,9400.0,24.9318,24.9446,24.9253,24.9318,9400.0
2011-04-26 11:30:00,38.76,38.79,38.76,38.77,2000.0,24.9318,24.9511,24.9318,24.9382,2000.0
2011-04-26 11:35:00,38.76,38.78,38.76,38.76,7100.0,24.9318,24.9446,24.9318,24.9318,7100.0
2011-04-26 11:40:00,38.77,38.78,38.76,38.78,6200.0,24.9382,24.9446,24.9318,24.9446,6200.0
2011-04-26 11:45:00,38.77,38.78,38.77,38.78,2700.0,24.9382,24.9446,24.9382,24.9446,2700.0
2011-04-26 11:50:00,38.79,38.8,38.79,38.79,5800.0,24.9511,24.9575,24.9511,24.9511,5800.0
2011-04-26 11:55:00,38.79,38.83,38.79,38.83,5000.0,24.9511,24.9768,24.9511,24.9768,5000.0
2011-04-26 12:00:00,38.83,38.85,38.82,38.85,9500.0,24.9768,24.9897,24.9704,24.9897,9500.0
2011-04-26 12:05:00,38.84,38.84,38.82,38.83,4500.0,24.9832,24.9832,24.9704,24.9768,4500.0
2011-04-26 12:10:00,38.84,38.86,38.84,38.85,3800.0,24.9832,24.9961,24.9832,24.9897,3800.0
2011-04-26 12:15:00,38.85,38.85,38.83,38.84,5400.0,24.9897,24.9897,24.9768,24.9832,5400.0
2011-04-26 12:20:00,38.84,38.84,38.83,38.83,3700.0,24.9832,24.9832,24.9768,24.9768,3700.0
2011-04-26 12:25:00,38.84,38.86,38.83,38.84,8000.0,24.9832,24.9961,24.9768,24.9832,8000.0
2011-04-26 12:30:00,38.83,38.85,38.83,38.84,8300.0,24.9768,24.9897,24.9768,24.9832,8300.0
2011-04-26 12:35:00,38.85,38.85,38.84,38.85,1800.0,24.9897,24.9897,24.9832,24.9897,1800.0
2011-04-26 12:40:00,38.84,38.86,38.84,38.85,7900.0,24.9832,24.9961,24.9832,24.9897,7900.0
2011-04-26 12:45:00,38.84,38.85,38.82,38.82,2700.0,24.9832,24.9897,24.9704,24.9704,2700.0
2011-04-26 12:50:00,38.82,38.83,38.81,38.83,2300.0,24.9704,24.9768,24.9639,24.9768,2300.0
2011-04-26 12:55:00,38.83,38.84,38.83,38.83,2300.0,24.9768,24.9832,24.9768,24.9768,2300.0
2011-04-26 13:00:00,38.83,38.83,38.81,38.82,6900.0,24.9768,24.9768,24.9639,24.9704,6900.0
2011-04-26 13:05:00,38.82,38.83,38.81,38.81,9500.0,24.9704,24.9768,24.9639,24.9639,9500.0
2011-04-26 13:10:00,38.81,38.82,38.8,38.82,9700.0,24.9639,24.9704,24.9575,24.9704,9700.0
2011-04-26 13:15:00,38.82,38.83,38.82,38.83,7500.0,24.9704,24.9768,24.9704,24.9768,7500.0
2011-04-26 13:20:00,38.82,38.84,38.82,38.82,6900.0,24.9704,24.9832,24.9704,24.9704,6900.0
2011-04-26 13:25:00,38.83,38.84,38.83,38.83,3300.0,24.9768,24.9832,24.9768,24.9768,3300.0
2011-04-26 13:30:00,38.82,38.82,38.79,38.79,3800.0,24.9704,24.9704,24.9511,24.9511,3800.0
2011-04-26 13:35:00,38.79,38.8,38.79,38.8,2500.0,24.9511,24.9575,24.9511,24.9575,2500.0
2011-04-26 13:40:00,38.79,38.8,38.79,38.8,1600.0,24.9511,24.9575,24.9511,24.9575,1600.0
2011-04-26 13:45:00,38.81,38.81,38.8,38.81,2600.0,24.9639,24.9639,24.9575,24.9639,2600.0
2011-04-26 13:50:00,38.82,38.82,38.81,38.82,2900.0,24.9704,24.9704,24.9639,24.9704,2900.0
2011-04-26 13:55:00,38.82,38.83,38.82,38.83,1200.0,24.9704,24.9768,24.9704,24.9768,1200.0
2011-04-26 14:00:00,38.82,38.83,38.81,38.83,24300.0,24.9704,24.9768,24.9639,24.9768,24300.0
2011-04-26 14:05:00,38.82,38.83,38.81,38.83,35900.0,24.9704,24.9768,24.9639,24.9768,35900.0
2011-04-26 14:10:00,38.82,38.82,38.81,38.82,4400.0,24.9704,24.9704,24.9639,24.9704,4400.0
2011-04-26 14:15:00,38.82,38.85,38.82,38.85,22900.0,24.9704,24.9897,24.9704,24.9897,22900.0
2011-04-26 14:20:00,38.86,38.86,38.84,38.85,9200.0,24.9961,24.9961,24.9832,24.9897,9200.0
2011-04-26 14:25:00,38.85,38.85,38.84,38.85,22600.0,24.9897,24.9897,24.9832,24.9897,22600.0
2011-04-26 14:30:00,38.85,38.86,38.84,38.85,11300.0,24.9897,24.9961,24.9832,24.9897,11300.0
2011-04-26 14:35:00,38.85,38.85,38.84,38.85,12000.0,24.9897,24.9897,24.9832,24.9897,12000.0
2011-04-26 14:40:00,38.84,38.85,38.84,38.85,5800.0,24.9832,24.9897,24.9832,24.9897,5800.0
2011-04-26 14:45:00,38.85,38.85,38.84,38.85,8600.0,24.9897,24.9897,24.9832,24.9897,8600.0
2011-04-26 14:50:00,38.84,38.85,38.84,38.85,3400.0,24.9832,24.9897,24.9832,24.9897,3400.0
2011-04-26 14:55:00,38.84,38.86,38.84,38.85,20700.0,24.9832,24.9961,24.9832,24.9897,20700.0
2011-04-26 15:00:00,38.85,38.87,38.85,38.87,8300.0,24.9897,25.0025,24.9897,25.0025,8300.0
2011-04-26 15:05:00,38.86,38.87,38.86,38.87,16300.0,24.9961,25.0025,24.9961,25.0025,16300.0
2011-04-26 15:10:00,38.86,38.9,38.86,38.9,21200.0,24.9961,25.0218,24.9961,25.0218,21200.0
2011-04-26 15:15:00,38.89,38.89,38.88,38.88,8800.0,25.0154,25.0154,25.009,25.009,8800.0
2011-04-26 15:20:00,38.88,38.88,38.87,38.87,15900.0,25.009,25.009,25.0025,25.0025,15900.0
2011-04-26 15:25:00,38.87,38.88,38.85,38.86,16900.0,25.0025,25.009,24.9897,24.9961,16900.0
2011-04-26 15:30:00,38.87,38.88,38.86,38.87,17300.0,25.0025,25.009,24.9961,25.0025,17300.0
2011-04-26 15:35:00,38.87,38.88,38.86,38.86,20500.0,25.0025,25.009,24.9961,24.9961,20500.0
2011-04-26 15:40:00,38.85,38.86,38.84,38.85,32400.0,24.9897,24.9961,24.9832,24.9897,32400.0
2011-04-26 15:45:00,38.86,38.86,38.83,38.84,39500.0,24.9961,24.9961,24.9768,24.9832,39500.0
2011-04-26 15:50:00,38.84,38.85,38.82,38.85,29100.0,24.9832,24.9897,24.9704,24.9897,29100.0
2011-04-26 15:55:00,38.84,38.85,38.82,38.84,10800.0,24.9832,24.9897,24.9704,24.9832,10800.0
2011-04-27 09:30:00,38.98,39.0,38.97,38.99,57700.0,25.0733,25.0862,25.0669,25.0797,57700.0
2011-04-27 09:35:00,38.99,38.99,38.97,38.97,46500.0,25.0797,25.0797,25.0669,25.0669,46500.0
2011-04-27 09:40:00,38.97,38.97,38.95,38.96,32500.0,25.0669,25.0669,25.054,25.0604,32500.0
2011-04-27 09:45:00,38.95,38.99,38.95,38.98,36700.0,25.054,25.0797,25.054,25.0733,36700.0
2011-04-27 09:50:00,38.99,38.99,38.98,38.99,12900.0,25.0797,25.0797,25.0733,25.0797,12900.0
2011-04-27 09:55:00,38.99,38.99,38.97,38.97,9300.0,25.0797,25.0797,25.0669,25.0669,9300.0
2011-04-27 10:00:00,38.97,38.98,38.93,38.93,4700.0,25.0669,25.0733,25.0411,25.0411,4700.0
2011-04-27 10:05:00,38.92,38.93,38.91,38.92,7700.0,25.0347,25.0411,25.0283,25.0347,7700.0
2011-04-27 10:10:00,38.92,38.93,38.91,38.91,18200.0,25.0347,25.0411,25.0283,25.0283,18200.0
2011-04-27 10:15:00,38.88,38.9,38.88,38.9,6200.0,25.009,25.0218,25.009,25.0218,6200.0
2011-04-27 10:20:00,38.89,38.92,38.88,38.91,9900.0,25.0154,25.0347,25.009,25.0283,9900.0
2011-04-27 10:25:00,38.92,38.94,38.9,38.9,2000.0,25.0347,25.0476,25.0218,25.0218,2000.0
2011-04-27 10:30:00,38.9,38.9,38.87,38.88,20200.0,25.0218,25.0218,25.0025,25.009,20200.0
2011-04-27 10:35:00,38.88,38.9,38.86,38.88,22300.0,25.009,25.0218,24.9961,25.009,22300.0
2011-04-27 10:40:00,38.88,38.89,38.85,38.85,7000.0,25.009,25.0154,24.9897,24.9897,7000.0
2011-04-27 10:45:00,38.86,38.86,38.8,38.8,10300.0,24.9961,24.9961,24.9575,24.9575,10300.0
2011-04-27 10:50:00,38.8,38.8,38.76,38.77,9800.0,24.9575,24.9575,24.9318,24.9382,9800.0
2011-04-27 10:55:00,38.77,38.77,38.74,38.74,16200.0,24.9382,24.9382,24.9189,24.9189,16200.0
2011-04-27 11:00:00,38.74,38.78,38.74,38.76,42100.0,24.9189,24.9446,24.9189,24.9318,42100.0
2011-04-27 11:05:00,38.77,38.79,38.77,38.79,19600.0,24.9382,24.9511,24.9382,24.9511,19600.0
2011-04-27 11:10:00,38.78,38.82,38.77,38.82,4200.0,24.9446,24.9704,24.9382,24.9704,4200.0
2011-04-27 11:15:00,38.81,38.83,38.8,38.81,15100.0,24.9639,24.9768,24.9575,24.9639,15100.0
2011-04-27 11:20:00,38.81,38.81,38.81,38.81,1000.0,24.9639,24.9639,24.9639,24.9639,1000.0
2011-04-27 11:25:00,38.8,38.82,38.79,38.82,8200.0,24.9575,24.9704,24.9511,24.9704,8200.0
2011-04-27 11:30:00,38.82,38.82,38.8,38.8,7800.0,24.9704,24.9704,24.9575,24.9575,7800.0
2011-04-27 11:35:00,38.8,38.81,38.79,38.8,3800.0,24.9575,24.9639,24.9511,24.9575,3800.0
2011-04-27 11:40:00,38.8,38.84,38.8,38.84,6300.0,24.9575,24.9832,24.9575,24.9832,6300.0
2011-04-27 11:45:00,38.84,38.84,38.83,38.83,9700.0,24.9832,24.9832,24.9768,24.9768,9700.0
2011-04-27 11:50:00,38.85,38.86,38.85,38.85,3000.0,24.9897,24.9961,24.9897,24.9897,3000.0
2011-04-27 11:55:00,38.86,38.86,38.83,38.83,6200.0,24.9961,24.9961,24.9768,24.9768,6200.0
2011-04-27 12:00:00,38.83,38.84,38.82,38.83,4500.0,24.9768,24.9832,24.9704,24.9768,4500.0
2011-04-27 12:05:00,38.82,38.82,38.81,38.81,2800.0,24.9704,24.9704,24.9639,24.9639,2800.0
2011-04-27 12:10:00,38.81,38.81,38.8,38.8,11900.0,24.9639,24.9639,24.9575,24.9575,11900.0
2011-04-27 12:15:00,38.81,38.82,38.8,38.8,2500.0,24.9639,24.9704,24.9575,24.9575,2500.0
2011-04-27 12:20:00,38.8,38.8,38.78,38.8,4900.0,24.9575,24.9575,24.9446,24.9575,4900.0
2011-04-27 12:25:00,38.79,38.8,38.79,38.8,1800.0,24.9511,24.9575,24.9511,24.9575,1800.0
2011-04-27 12:30:00,38.81,38.88,38.76,38.86,15100.0,24.9639,25.009,24.9318,24.9961,15100.0
2011-04-27 12:35:00,38.86,38.94,38.83,38.94,21900.0,24.9961,25.0476,24.9768,25.0476,21900.0
2011-04-27 12:40:00,38.93,38.96,38.92,38.94,19100.0,25.0411,25.0604,25.0347,25.0476,19100.0
2011-04-27 12:45:00,38.93,38.94,38.91,38.92,7800.0,25.0411,25.0476,25.0283,25.0347,7800.0
2011-04-27 12:50:00,38.92,38.95,38.92,38.95,7900.0,25.0347,25.054,25.0347,25.054,7900.0
2011-04-27 12:55:00,38.95,38.96,38.93,38.93,5700.0,25.054,25.0604,25.0411,25.0411,5700.0
2011-04-27 13:00:00,38.94,38.96,38.93,38.95,7300.0,25.0476,25.0604,25.0411,25.054,7300.0
2011-04-27 13:05:00,38.94,38.96,38.94,38.96,9800.0,25.0476,25.0604,25.0476,25.0604,9800.0
2011-04-27 13:10:00,38.94,38.94,38.93,38.94,3800.0,25.0476,25.0476,25.0411,25.0476,3800.0
2011-04-27 13:15:00,38.95,39.0,38.95,39.0,6000.0,25.054,25.0862,25.054,25.0862,6000.0
2011-04-27 13:20:00,39.0,39.02,39.0,39.0,10800.0,25.0862,25.099,25.0862,25.0862,10800.0
2011-04-27 13:25:00,39.01,39.02,38.98,38.98,3400.0,25.0926,25.099,25.0733,25.0733,3400.0
2011-04-27 13:30:00,38.98,38.99,38.98,38.98,2000.0,25.0733,25.0797,25.0733,25.0733,2000.0
2011-04-27 13:35:00,38.99,38.99,38.98,38.99,3000.0,25.0797,25.0797,25.0733,25.0797,3000.0
2011-04-27 13:40:00,38.99,39.03,38.99,39.01,7400.0,25.0797,25.1054,25.0797,25.0926,7400.0
2011-04-27 13:45:00,39.03,39.05,39.02,39.03,9500.0,25.1054,25.1183,25.099,25.1054,9500.0
2011-04-27 13:50:00,39.03,39.07,39.03,39.07,5100.0,25.1054,25.1312,25.1054,25.1312,5100.0
2011-04-27 13:55:00,39.07,39.07,39.04,39.05,6500.0,25.1312,25.1312,25.1119,25.1183,6500.0
2011-04-27 14:00:00,39.05,39.08,39.04,39.05,17200.0,25.1183,25.1376,25.1119,25.1183,17200.0
2011-04-27 14:05:00,39.05,39.07,39.05,39.05,17700.0,25.1183,25.1312,25.1183,25.1183,17700.0
2011-04-27 14:10:00,39.05,39.06,39.03,39.03,14500.0,25.1183,25.1247,25.1054,25.1054,14500.0
2011-04-27 14:15:00,39.02,39.02,38.96,38.98,26400.0,25.099,25.099,25.0604,25.0733,26400.0
2011-04-27 14:20:00,38.99,39.03,38.99,39.02,10900.0,25.0797,25.1054,25.0797,25.099,10900.0
2011-04-27 14:25:00,39.04,39.04,39.01,39.01,22600.0,25.1119,25.1119,25.0926,25.0926,22600.0
2011-04-27 14:30:00,39.02,39.02,38.97,39.02,23900.0,25.099,25.099,25.0669,25.099,23900.0
2011-04-27 14:35:00,39.03,39.07,39.03,39.07,22600.0,25.1054,25.1312,25.1054,25.1312,22600.0
2011-04-27 14:40:00,39.06,39.06,39.03,39.04,11400.0,25.1247,25.1247,25.1054,25.1119,11400.0
2011-04-27 14:45:00,39.04,39.06,39.0,39.01,30700.0,25.1119,25.1247,25.0862,25.0926,30700.0
2011-04-27 14:50:00,39.01,39.08,39.01,39.07,27100.0,25.0926,25.1376,25.0926,25.1312,27100.0
2011-04-27 14:55:00,39.08,39.13,39.06,39.11,24300.0,25.1376,25.1698,25.1247,25.1569,24300.0
2011-04-27 15:00:00,39.12,39.15,39.11,39.15,45300.0,25.1633,25.1826,25.1569,25.1826,45300.0
2011-04-27 15:05:00,39.15,39.15,39.13,39.14,10300.0,25.1826,25.1826,25.1698,25.1762,10300.0
2011-04-27 15:10:00,39.14,39.17,39.14,39.15,39600.0,25.1762,25.1955,25.1762,25.1826,39600.0
2011-04-27 15:15:00,39.15,39.16,39.14,39.16,5700.0,25.1826,25.1891,25.1762,25.1891,5700.0
2011-04-27 15:20:00,39.16,39.17,39.15,39.17,89800.0,25.1891,25.1955,25.1826,25.1955,89800.0
2011-04-27 15:25:00,39.16,39.2,39.16,39.2,9300.0,25.1891,25.2148,25.1891,25.2148,9300.0
2011-04-27 15:30:00,39.2,39.26,39.2,39.26,11300.0,25.2148,25.2534,25.2148,25.2534,11300.0
2011-04-27 15:35:00,39.28,39.33,39.28,39.33,10000.0,25.2663,25.2984,25.2663,25.2984,10000.0
2011-04-27 15:40:00,39.33,39.36,39.32,39.35,11800.0,25.2984,25.3177,25.292,25.3113,11800.0
2011-04-27 15:45:00,39.35,39.36,39.34,39.34,13100.0,25.3113,25.3177,25.3049,25.3049,13100.0
2011-04-27 15:50:00,39.34,39.35,39.31,39.33,12900.0,25.3049,25.3113,25.2856,25.2984,12900.0
2011-04-27 15:55:00,39.33,39.33,39.3,39.32,23400.0,25.2984,25.2984,25.2791,25.292,23400.0
2011-04-28 09:30:00,39.3,39.38,39.3,39.35,31500.0,25.2791,25.3306,25.2791,25.3113,31500.0
2011-04-28 09:35:00,39.35,39.38,39.35,39.38,3400.0,25.3113,25.3306,25.3113,25.3306,3400.0
2011-04-28 09:40:00,39.39,39.4,39.39,39.39,2100.0,25.337,25.3434,25.337,25.337,2100.0
2011-04-28 09:45:00,39.4,39.41,39.4,39.4,19200.0,25.3434,25.3499,25.3434,25.3434,19200.0
2011-04-28 09:50:00,39.4,39.44,39.4,39.44,10700.0,25.3434,25.3692,25.3434,25.3692,10700.0
2011-04-28 09:55:00,39.44,39.48,39.44,39.48,1700.0,25.3692,25.3949,25.3692,25.3949,1700.0
2011-04-28 10:00:00,39.48,39.49,39.44,39.49,6400.0,25.3949,25.4013,25.3692,25.4013,6400.0
2011-04-28 10:05:00,39.5,39.53,39.5,39.51,19200.0,25.4078,25.4271,25.4078,25.4142,19200.0
2011-04-28 10:10:00,39.52,39.52,39.49,39.5,5400.0,25.4206,25.4206,25.4013,25.4078,5400.0
2011-04-28 10:15:00,39.5,39.5,39.45,39.45,11500.0,25.4078,25.4078,25.3756,25.3756,11500.0
2011-04-28 10:20:00,39.45,39.45,39.42,39.42,7800.0,25.3756,25.3756,25.3563,25.3563,7800.0
2011-04-28 10:25:00,39.42,39.45,39.42,39.43,31200.0,25.3563,25.3756,25.3563,25.3627,31200.0
2011-04-28 10:30:00,39.43,39.43,39.39,39.41,2400.0,25.3627,25.3627,25.337,25.3499,2400.0
2011-04-28 10:35:00,39.41,39.41,39.37,39.39,9200.0,25.3499,25.3499,25.3241,25.337,9200.0
2011-04-28 10:40:00,39.39,39.4,39.39,39.4,4100.0,25.337,25.3434,25.337,25.3434,4100.0
2011-04-28 10:45:00,39.41,39.43,39.41,39.43,9300.0,25.3499,25.3627,25.3499,25.3627,9300.0
2011-04-28 10:50:00,39.43,39.44,39.41,39.43,5000.0,25.3627,25.3692,25.3499,25.3627,5000.0
2011-04-28 10:55:00,39.44,39.46,39.43,39.44,14000.0,25.3692,25.382,25.3627,25.3692,14000.0
2011-04-28 11:00:00,39.46,39.49,39.46,39.49,3600.0,25.382,25.4013,25.382,25.4013,3600.0
2011-04-28 11:05:00,39.49,39.52,39.48,39.52,5900.0,25.4013,25.4206,25.3949,25.4206,5900.0
2011-04-28 11:10:00,39.52,39.52,39.52,39.52,2600.0,25.4206,25.4206,25.4206,25.4206,2600.0
2011-04-28 11:15:00,39.52,39.52,39.49,39.49,10900.0,25.4206,25.4206,25.4013,25.4013,10900.0
2011-04-28 11:20:00,39.49,39.52,39.49,39.51,14800.0,25.4013,25.4206,25.4013,25.4142,14800.0
2011-04-28 11:25:00,39.51,39.51,39.48,39.48,4300.0,25.4142,25.4142,25.3949,25.3949,4300.0
2011-04-28 11:30:00,39.48,39.51,39.48,39.5,12600.0,25.3949,25.4142,25.3949,25.4078,12600.0
2011-04-28 11:35:00,39.49,39.5,39.43,39.43,31800.0,25.4013,25.4078,25.3627,25.3627,31800.0
2011-04-28 11:40:00,39.43,39.43,39.41,39.42,19900.0,25.3627,25.3627,25.3499,25.3563,19900.0
2011-04-28 11:45:00,39.43,39.43,39.38,39.38,6500.0,25.3627,25.3627,25.3306,25.3306,6500.0
2011-04-28 11:50:00,39.39,39.4,39.36,39.37,11600.0,25.337,25.3434,25.3177,25.3241,11600.0
2011-04-28 11:55:00,39.38,39.39,39.38,39.38,8900.0,25.3306,25.337,25.3306,25.3306,8900.0
2011-04-28 12:00:00,39.38,39.4,39.37,39.39,16200.0,25.3306,25.3434,25.3241,25.337,16200.0
2011-04-28 12:05:00,39.39,39.41,39.38,39.41,2200.0,25.337,25.3499,25.3306,25.3499,2200.0
2011-04-28 12:10:00,39.42,39.44,39.42,39.42,3700.0,25.3563,25.3692,25.3563,25.3563,3700.0
2011-04-28 12:15:00,39.42,39.45,39.42,39.45,7000.0,25.3563,25.3756,25.3563,25.3756,7000.0
2011-04-28 12:20:00,39.46,39.46,39.44,39.44,1700.0,25.382,25.382,25.3692,25.3692,1700.0
2011-04-28 12:25:00,39.45,39.5,39.45,39.5,2600.0,25.3756,25.4078,25.3756,25.4078,2600.0
2011-04-28 12:30:00,39.49,39.5,39.48,39.49,5700.0,25.4013,25.4078,25.3949,25.4013,5700.0
2011-04-28 12:35:00,39.48,39.5,39.48,39.5,2100.0,25.3949,25.4078,25.3949,25.4078,2100.0
2011-04-28 12:40:00,39.5,39.51,39.48,39.48,4500.0,25.4078,25.4142,25.3949,25.3949,4500.0
2011-04-28 12:45:00,39.5,39.51,39.48,39.48,2600.0,25.4078,25.4142,25.3949,25.3949,2600.0
2011-04-28 12:50:00,39.48,39.49,39.46,39.46,11200.0,25.3949,25.4013,25.382,25.382,11200.0
2011-04-28 12:55:00,39.47,39.48,39.45,39.45,3400.0,25.3885,25.3949,25.3756,25.3756,3400.0
2011-04-28 13:00:00,39.46,39.47,39.45,39.45,13600.0,25.382,25.3885,25.3756,25.3756,13600.0
2011-04-28 13:05:00,39.45,39.47,39.44,39.44,7300.0,25.3756,25.3885,25.3692,25.3692,7300.0
2011-04-28 13:10:00,39.44,39.44,39.4,39.41,36700.0,25.3692,25.3692,25.3434,25.3499,36700.0
2011-04-28 13:15:00,39.4,39.4,39.38,39.39,5000.0,25.3434,25.3434,25.3306,25.337,5000.0
2011-04-28 13:20:00,39.38,39.4,39.38,39.38,9100.0,25.3306,25.3434,25.3306,25.3306,9100.0
2011-04-28 13:25:00,39.39,39.43,39.38,39.43,7200.0,25.337,25.3627,25.3306,25.3627,7200.0
2011-04-28 13:30:00,39.43,39.44,39.43,39.44,4900.0,25.3627,25.3692,25.3627,25.3692,4900.0
2011-04-28 13:35:00,39.44,39.45,39.41,39.45,3300.0,25.3692,25.3756,25.3499,25.3756,3300.0
2011-04-28 13:40:00,39.45,39.48,39.45,39.48,3200.0,25.3756,25.3949,25.3756,25.3949,3200.0
2011-04-28 13:45:00,39.48,39.49,39.47,39.47,4500.0,25.3949,25.4013,25.3885,25.3885,4500.0
2011-04-28 13:50:00,39.48,39.51,39.48,39.49,4200.0,25.3949,25.4142,25.3949,25.4013,4200.0
2011-04-28 13:55:00,39.49,39.5,39.49,39.5,5500.0,25.4013,25.4078,25.4013,25.4078,5500.0
2011-04-28 14:00:00,39.5,39.5,39.47,39.48,3900.0,25.4078,25.4078,25.3885,25.3949,3900.0
2011-04-28 14:05:00,39.48,39.5,39.48,39.49,26800.0,25.3949,25.4078,25.3949,25.4013,26800.0
2011-04-28 14:10:00,39.5,39.51,39.49,39.51,13900.0,25.4078,25.4142,25.4013,25.4142,13900.0
2011-04-28 14:15:00,39.52,39.53,39.5,39.53,57200.0,25.4206,25.4271,25.4078,25.4271,57200.0
2011-04-28 14:20:00,39.52,39.54,39.52,39.54,3300.0,25.4206,25.4335,25.4206,25.4335,3300.0
2011-04-28 14:25:00,39.52,39.53,39.51,39.51,20600.0,25.4206,25.4271,25.4142,25.4142,20600.0
2011-04-28 14:30:00,39.51,39.52,39.51,39.51,7000.0,25.4142,25.4206,25.4142,25.4142,7000.0
2011-04-28 14:35:00,39.51,39.52,39.51,39.51,1100.0,25.4142,25.4206,25.4142,25.4142,1100.0
2011-04-28 14:40:00,39.52,39.53,39.51,39.51,6300.0,25.4206,25.4271,25.4142,25.4142,6300.0
2011-04-28 14:45:00,39.52,39.54,39.52,39.52,21000.0,25.4206,25.4335,25.4206,25.4206,21000.0
2011-04-28 14:50:00,39.52,39.56,39.52,39.55,29600.0,25.4206,25.4464,25.4206,25.4399,29600.0
2011-04-28 14:55:00,39.54,39.55,39.54,39.54,7600.0,25.4335,25.4399,25.4335,25.4335,7600.0
2011-04-28 15:00:00,39.55,39.55,39.53,39.53,4000.0,25.4399,25.4399,25.4271,25.4271,4000.0
2011-04-28 15:05:00,39.53,39.53,39.51,39.51,19500.0,25.4271,25.4271,25.4142,25.4142,19500.0
2011-04-28 15:10:00,39.51,39.55,39.51,39.54,4300.0,25.4142,25.4399,25.4142,25.4335,4300.0
2011-04-28 15:15:00,39.53,39.55,39.53,39.53,44900.0,25.4271,25.4399,25.4271,25.4271,44900.0
2011-04-28 15:20:00,39.53,39.55,39.52,39.52,12300.0,25.4271,25.4399,25.4206,25.4206,12300.0
2011-04-28 15:25:00,39.52,39.54,39.52,39.54,6300.0,25.4206,25.4335,25.4206,25.4335,6300.0
2011-04-28 15:30:00,39.53,39.59,39.53,39.57,12200.0,25.4271,25.4657,25.4271,25.4528,12200.0
2011-04-28 15:35:00,39.58,39.58,39.56,39.57,4800.0,25.4592,25.4592,25.4464,25.4528,4800.0
2011-04-28 15:40:00,39.58,39.6,39.57,39.6,7000.0,25.4592,25.4721,25.4528,25.4721,7000.0
2011-04-28 15:45:00,39.61,39.61,39.58,39.58,11100.0,25.4785,25.4785,25.4592,25.4592,11100.0
2011-04-28 15:50:00,39.58,39.59,39.58,39.59,18700.0,25.4592,25.4657,25.4592,25.4657,18700.0
2011-04-28 15:55:00,39.59,39.6,39.58,39.58,24300.0,25.4657,25.4721,25.4592,25.4592,24300.0
2011-04-29 09:30:00,39.61,39.62,39.6,39.62,62800.0,25.4785,25.485,25.4721,25.485,62800.0
2011-04-29 09:35:00,39.63,39.63,39.6,39.61,14300.0,25.4914,25.4914,25.4721,25.4785,14300.0
2011-04-29 09:40:00,39.62,39.63,39.61,39.63,45000.0,25.485,25.4914,25.4785,25.4914,45000.0
2011-04-29 09:45:00,39.63,39.66,39.61,39.63,55700.0,25.4914,25.5107,25.4785,25.4914,55700.0
2011-04-29 09:50:00,39.63,39.63,39.61,39.62,35400.0,25.4914,25.4914,25.4785,25.485,35400.0
2011-04-29 09:55:00,39.63,39.63,39.58,39.59,4100.0,25.4914,25.4914,25.4592,25.4657,4100.0
2011-04-29 10:00:00,39.58,39.59,39.57,39.59,4800.0,25.4592,25.4657,25.4528,25.4657,4800.0
2011-04-29 10:05:00,39.59,39.61,39.59,39.61,4000.0,25.4657,25.4785,25.4657,25.4785,4000.0
2011-04-29 10:10:00,39.62,39.66,39.62,39.66,5000.0,25.485,25.5107,25.485,25.5107,5000.0
2011-04-29 10:15:00,39.67,39.67,39.65,39.67,5600.0,25.5171,25.5171,25.5043,25.5171,5600.0
2011-04-29 10:20:00,39.67,39.68,39.65,39.65,5000.0,25.5171,25.5236,25.5043,25.5043,5000.0
2011-04-29 10:25:00,39.64,39.65,39.64,39.65,1400.0,25.4978,25.5043,25.4978,25.5043,1400.0
2011-04-29 10:30:00,39.65,39.67,39.65,39.66,7000.0,25.5043,25.5171,25.5043,25.5107,7000.0
2011-04-29 10:35:00,39.65,39.65,39.63,39.64,3200.0,25.5043,25.5043,25.4914,25.4978,3200.0
2011-04-29 10:40:00,39.63,39.64,39.63,39.63,7100.0,25.4914,25.4978,25.4914,25.4914,7100.0
2011-04-29 10:45:00,39.64,39.68,39.64,39.66,3900.0,25.4978,25.5236,25.4978,25.5107,3900.0
2011-04-29 10:50:00,39.67,39.68,39.66,39.66,9100.0,25.5171,25.5236,25.5107,25.5107,9100.0
2011-04-29 10:55:00,39.66,39.67,39.64,39.64,15400.0,25.5107,25.5171,25.4978,25.4978,15400.0
2011-04-29 11:00:00,39.65,39.66,39.65,39.66,9500.0,25.5043,25.5107,25.5043,25.5107,9500.0
2011-04-29 11:05:00,39.65,39.66,39.65,39.66,62200.0,25.5043,25.5107,25.5043,25.5107,62200.0
2011-04-29 11:10:00,39.65,39.66,39.65,39.65,3500.0,25.5043,25.5107,25.5043,25.5043,3500.0
2011-04-29 11:15:00,39.65,39.65,39.61,39.61,79200.0,25.5043,25.5043,25.4785,25.4785,79200.0
2011-04-29 11:20:00,39.61,39.62,39.61,39.62,10000.0,25.4785,25.485,25.4785,25.485,10000.0
2011-04-29 11:25:00,39.62,39.63,39.61,39.62,30200.0,25.485,25.4914,25.4785,25.485,30200.0
2011-04-29 11:30:00,39.62,39.64,39.61,39.64,28800.0,25.485,25.4978,25.4785,25.4978,28800.0
2011-04-29 11:35:00,39.64,39.65,39.62,39.63,10800.0,25.4978,25.5043,25.485,25.4914,10800.0
2011-04-29 11:40:00,39.63,39.65,39.63,39.65,8000.0,25.4914,25.5043,25.4914,25.5043,8000.0
2011-04-29 11:45:00,39.65,39.65,39.64,39.65,7800.0,25.5043,25.5043,25.4978,25.5043,7800.0
2011-04-29 11:50:00,39.65,39.66,39.64,39.65,38700.0,25.5043,25.5107,25.4978,25.5043,38700.0
2011-04-29 11:55:00,39.65,39.65,39.64,39.64,21800.0,25.5043,25.5043,25.4978,25.4978,21800.0
2011-04-29 12:00:00,39.65,39.67,39.64,39.67,7400.0,25.5043,25.5171,25.4978,25.5171,7400.0
2011-04-29 12:05:00,39.66,39.66,39.65,39.66,8500.0,25.5107,25.5107,25.5043,25.5107,8500.0
2011-04-29 12:10:00,39.66,39.67,39.66,39.67,8700.0,25.5107,25.5171,25.5107,25.5171,8700.0
2011-04-29 12:15:00,39.68,39.69,39.67,39.68,20900.0,25.5236,25.53,25.5171,25.5236,20900.0
2011-04-29 12:20:00,39.7,39.7,39.7,39.7,4400.0,25.5364,25.5364,25.5364,25.5364,4400.0
2011-04-29 12:25:00,39.71,39.71,39.7,39.7,5600.0,25.5428,25.5428,25.5364,25.5364,5600.0
2011-04-29 12:30:00,39.7,39.7,39.69,39.69,5000.0,25.5364,25.5364,25.53,25.53,5000.0
2011-04-29 12:35:00,39.7,39.7,39.68,39.68,1200.0,25.5364,25.5364,25.5236,25.5236,1200.0
2011-04-29 12:40:00,39.68,39.68,39.67,39.68,2200.0,25.5236,25.5236,25.5171,25.5236,2200.0
2011-04-29 12:45:00,39.68,39.68,39.67,39.67,1300.0,25.5236,25.5236,25.5171,25.5171,1300.0
2011-04-29 12:50:00,39.67,39.67,39.66,39.66,900.0,25.5171,25.5171,25.5107,25.5107,900.0
2011-04-29 12:55:00,39.67,39.67,39.66,39.66,3200.0,25.5171,25.5171,25.5107,25.5107,3200.0
2011-04-29 13:00:00,39.66,39.68,39.66,39.68,7300.0,25.5107,25.5236,25.5107,25.5236,7300.0
2011-04-29 13:05:00,39.68,39.69,39.67,39.69,17700.0,25.5236,25.53,25.5171,25.53,17700.0
2011-04-29 13:10:00,39.69,39.7,39.69,39.7,400.0,25.53,25.5364,25.53,25.5364,400.0
2011-04-29 13:15:00,39.7,39.7,39.69,39.7,6100.0,25.5364,25.5364,25.53,25.5364,6100.0
2011-04-29 13:20:00,39.7,39.72,39.69,39.72,17900.0,25.5364,25.5493,25.53,25.5493,17900.0
2011-04-29 13:25:00,39.72,39.72,39.71,39.71,1200.0,25.5493,25.5493,25.5428,25.5428,1200.0
2011-04-29 13:30:00,39.72,39.72,39.71,39.72,6400.0,25.5493,25.5493,25.5428,25.5493,6400.0
2011-04-29 13:35:00,39.72,39.74,39.72,39.72,4500.0,25.5493,25.5621,25.5493,25.5493,4500.0
2011-04-29 13:40:00,39.72,39.72,39.72,39.72,0.0,25.5493,25.5493,25.5493,25.5493,0.0
2011-04-29 13:45:00,39.71,39.71,39.71,39.71,4800.0,25.5428,25.5428,25.5428,25.5428,4800.0
2011-04-29 13:50:00,39.7,39.7,39.7,39.7,100.0,25.5364,25.5364,25.5364,25.5364,100.0
2011-04-29 13:55:00,39.7,39.71,39.69,39.7,5800.0,25.5364,25.5428,25.53,25.5364,5800.0
2011-04-29 14:00:00,39.7,39.7,39.69,39.69,1400.0,25.5364,25.5364,25.53,25.53,1400.0
2011-04-29 14:05:00,39.71,39.71,39.71,39.71,2400.0,25.5428,25.5428,25.5428,25.5428,2400.0
2011-04-29 14:10:00,39.72,39.72,39.72,39.72,2000.0,25.5493,25.5493,25.5493,25.5493,2000.0
2011-04-29 14:15:00,39.73,39.73,39.71,39.72,14100.0,25.5557,25.5557,25.5428,25.5493,14100.0
2011-04-29 14:20:00,39.72,39.73,39.71,39.72,6600.0,25.5493,25.5557,25.5428,25.5493,6600.0
2011-04-29 14:25:00,39.72,39.76,39.72,39.76,10700.0,25.5493,25.575,25.5493,25.575,10700.0
2011-04-29 14:30:00,39.76,39.77,39.76,39.77,2600.0,25.575,25.5814,25.575,25.5814,2600.0
2011-04-29 14:35:00,39.77,39.79,39.76,39.79,10000.0,25.5814,25.5943,25.575,25.5943,10000.0
2011-04-29 14:40:00,39.78,39.78,39.76,39.76,3200.0,25.5879,25.5879,25.575,25.575,3200.0
2011-04-29 14:45:00,39.76,39.76,39.75,39.75,8800.0,25.575,25.575,25.5686,25.5686,8800.0
2011-04-29 14:50:00,39.75,39.75,39.74,39.75,4100.0,25.5686,25.5686,25.5621,25.5686,4100.0
2011-04-29 14:55:00,39.75,39.75,39.73,39.73,4600.0,25.5686,25.5686,25.5557,25.5557,4600.0
2011-04-29 15:00:00,39.73,39.73,39.71,39.72,9000.0,25.5557,25.5557,25.5428,25.5493,9000.0
2011-04-29 15:05:00,39.72,39.74,39.72,39.72,7300.0,25.5493,25.5621,25.5493,25.5493,7300.0
2011-04-29 15:10:00,39.73,39.73,39.72,39.73,21300.0,25.5557,25.5557,25.5493,25.5557,21300.0
2011-04-29 15:15:00,39.72,39.72,39.68,39.68,2700.0,25.5493,25.5493,25.5236,25.5236,2700.0
2011-04-29 15:20:00,39.68,39.68,39.67,39.67,3500.0,25.5236,25.5236,25.5171,25.5171,3500.0
2011-04-29 15:25:00,39.67,39.68,39.66,39.67,7200.0,25.5171,25.5236,25.5107,25.5171,7200.0
2011-04-29 15:30:00,39.66,39.67,39.65,39.67,27400.0,25.5107,25.5171,25.5043,25.5171,27400.0
2011-04-29 15:35:00,39.66,39.69,39.66,39.68,66900.0,25.5107,25.53,25.5107,25.5236,66900.0
2011-04-29 15:40:00,39.68,39.69,39.66,39.67,18000.0,25.5236,25.53,25.5107,25.5171,18000.0
2011-04-29 15:45:00,39.67,39.69,39.67,39.68,12900.0,25.5171,25.53,25.5171,25.5236,12900.0
2011-04-29 15:50:00,39.68,39.69,39.67,39.67,11900.0,25.5236,25.53,25.5171,25.5171,11900.0
2011-04-29 15:55:00,39.68,39.7,39.67,39.67,29000.0,25.5236,25.5364,25.5171,25.5171,29000.0
2011-05-02 09:30:00,39.83,39.85,39.79,39.82,93700.0,25.62,25.6329,25.5943,25.6136,93700.0
2011-05-02 09:35:00,39.82,39.82,39.79,39.79,18600.0,25.6136,25.6136,25.5943,25.5943,18600.0
2011-05-02 09:40:00,39.79,39.79,39.75,39.75,23700.0,25.5943,25.5943,25.5686,25.5686,23700.0
2011-05-02 09:45:00,39.74,39.79,39.73,39.78,35800.0,25.5621,25.5943,25.5557,25.5879,35800.0
2011-05-02 09:50:00,39.79,39.82,39.79,39.82,22600.0,25.5943,25.6136,25.5943,25.6136,22600.0
2011-05-02 09:55:00,39.82,39.82,39.78,39.78,36800.0,25.6136,25.6136,25.5879,25.5879,36800.0
2011-05-02 10:00:00,39.78,39.84,39.78,39.84,23300.0,25.5879,25.6265,25.5879,25.6265,23300.0
2011-05-02 10:05:00,39.84,39.85,39.8,39.83,51100.0,25.6265,25.6329,25.6007,25.62,51100.0
2011-05-02 10:10:00,39.84,39.87,39.84,39.85,6000.0,25.6265,25.6458,25.6265,25.6329,6000.0
2011-05-02 10:15:00,39.86,39.87,39.84,39.86,16600.0,25.6393,25.6458,25.6265,25.6393,16600.0
2011-05-02 10:20:00,39.87,39.89,39.87,39.89,50500.0,25.6458,25.6586,25.6458,25.6586,50500.0
2011-05-02 10:25:00,39.89,39.91,39.88,39.9,18600.0,25.6586,25.6715,25.6522,25.6651,18600.0
2011-05-02 10:30:00,39.93,39.94,39.92,39.94,7500.0,25.6844,25.6908,25.6779,25.6908,7500.0
2011-05-02 10:35:00,39.94,39.94,39.92,39.92,6300.0,25.6908,25.6908,25.6779,25.6779,6300.0
2011-05-02 10:40:00,39.91,39.91,39.89,39.9,11300.0,25.6715,25.6715,25.6586,25.6651,11300.0
2011-05-02 10:45:00,39.9,39.92,39.89,39.91,5500.0,25.6651,25.6779,25.6586,25.6715,5500.0
2011-05-02 10:50:00,39.91,39.91,39.87,39.89,6700.0,25.6715,25.6715,25.6458,25.6586,6700.0
2011-05-02 10:55:00,39.89,39.91,39.89,39.91,6800.0,25.6586,25.6715,25.6586,25.6715,6800.0
2011-05-02 11:00:00,39.91,39.93,39.9,39.91,8200.0,25.6715,25.6844,25.6651,25.6715,8200.0
2011-05-02 11:05:00,39.91,39.93,39.91,39.93,3600.0,25.6715,25.6844,25.6715,25.6844,3600.0
2011-05-02 11:10:00,39.92,39.93,39.91,39.92,8700.0,25.6779,25.6844,25.6715,25.6779,8700.0
2011-05-02 11:15:00,39.92,39.93,39.92,39.92,8300.0,25.6779,25.6844,25.6779,25.6779,8300.0
2011-05-02 11:20:00,39.93,39.93,39.86,39.87,16300.0,25.6844,25.6844,25.6393,25.6458,16300.0
2011-05-02 11:25:00,39.87,39.88,39.85,39.86,32100.0,25.6458,25.6522,25.6329,25.6393,32100.0
2011-05-02 11:30:00,39.85,39.85,39.8,39.8,12300.0,25.6329,25.6329,25.6007,25.6007,12300.0
2011-05-02 11:35:00,39.81,39.82,39.79,39.79,3100.0,25.6072,25.6136,25.5943,25.5943,3100.0
2011-05-02 11:40:00,39.79,39.79,39.77,39.77,14400.0,25.5943,25.5943,25.5814,25.5814,14400.0
2011-05-02 11:45:00,39.78,39.79,39.73,39.73,15400.0,25.5879,25.5943,25.5557,25.5557,15400.0
2011-05-02 11:50:00,39.72,39.74,39.72,39.74,14700.0,25.5493,25.5621,25.5493,25.5621,14700.0
2011-05-02 11:55:00,39.74,39.74,39.71,39.72,2700.0,25.5621,25.5621,25.5428,25.5493,2700.0
2011-05-02 12:00:00,39.71,39.73,39.71,39.73,7800.0,25.5428,25.5557,25.5428,25.5557,7800.0
2011-05-02 12:05:00,39.72,39.74,39.71,39.74,11900.0,25.5493,25.5621,25.5428,25.5621,11900.0
2011-05-02 12:10:00,39.75,39.76,39.75,39.76,1100.0,25.5686,25.575,25.5686,25.575,1100.0
2011-05-02 12:15:00,39.76,39.76,39.71,39.71,13800.0,25.575,25.575,25.5428,25.5428,13800.0
2011-05-02 12:20:00,39.72,39.73,39.68,39.68,11400.0,25.5493,25.5557,25.5236,25.5236,11400.0
2011-05-02 12:25:00,39.68,39.68,39.65,39.65,5700.0,25.5236,25.5236,25.5043,25.5043,5700.0
2011-05-02 12:30:00,39.65,39.68,39.63,39.66,15700.0,25.5043,25.5236,25.4914,25.5107,15700.0
2011-05-02 12:35:00,39.66,39.69,39.66,39.69,4400.0,25.5107,25.53,25.5107,25.53,4400.0
2011-05-02 12:40:00,39.68,39.68,39.65,39.67,22400.0,25.5236,25.5236,25.5043,25.5171,22400.0
2011-05-02 12:45:00,39.67,39.69,39.67,39.68,4600.0,25.5171,25.53,25.5171,25.5236,4600.0
2011-05-02 12:50:00,39.68,39.69,39.68,39.69,2200.0,25.5236,25.53,25.5236,25.53,2200.0
2011-05-02 12:55:00,39.7,39.72,39.69,39.71,102100.0,25.5364,25.5493,25.53,25.5428,102100.0
2011-05-02 13:00:00,39.71,39.72,39.7,39.71,41500.0,25.5428,25.5493,25.5364,25.5428,41500.0
2011-05-02 13:05:00,39.71,39.71,39.7,39.71,24800.0,25.5428,25.5428,25.5364,25.5428,24800.0
2011-05-02 13:10:00,39.72,39.72,39.7,39.71,9800.0,25.5493,25.5493,25.5364,25.5428,9800.0
2011-05-02 13:15:00,39.72,39.74,39.72,39.73,13900.0,25.5493,25.5621,25.5493,25.5557,13900.0
2011-05-02 13:20:00,39.73,39.73,39.72,39.72,14300.0,25.5557,25.5557,25.5493,25.5493,14300.0
2011-05-02 13:25:00,39.73,39.77,39.72,39.76,34300.0,25.5557,25.5814,25.5493,25.575,34300.0
2011-05-02 13:30:00,39.75,39.76,39.74,39.75,45400.0,25.5686,25.575,25.5621,25.5686,45400.0
2011-05-02 13:35:00,39.75,39.75,39.74,39.75,3600.0,25.5686,25.5686,25.5621,25.5686,3600.0
2011-05-02 13:40:00,39.75,39.75,39.73,39.73,30300.0,25.5686,25.5686,25.5557,25.5557,30300.0
2011-05-02 13:45:00,39.74,39.75,39.74,39.74,25000.0,25.5621,25.5686,25.5621,25.5621,25000.0
2011-05-02 13:50:00,39.75,39.75,39.71,39.71,44400.0,25.5686,25.5686,25.5428,25.5428,44400.0
2011-05-02 13:55:00,39.72,39.75,39.71,39.75,15900.0,25.5493,25.5686,25.5428,25.5686,15900.0
2011-05-02 14:00:00,39.74,39.75,39.72,39.74,62800.0,25.5621,25.5686,25.5493,25.5621,62800.0
2011-05-02 14:05:00,39.75,39.76,39.74,39.74,20400.0,25.5686,25.575,25.5621,25.5621,20400.0
2011-05-02 14:10:00,39.75,39.77,39.75,39.77,40800.0,25.5686,25.5814,25.5686,25.5814,40800.0
2011-05-02 14:15:00,39.77,39.77,39.76,39.76,9400.0,25.5814,25.5814,25.575,25.575,9400.0
2011-05-02 14:20:00,39.76,39.76,39.74,39.75,8500.0,25.575,25.575,25.5621,25.5686,8500.0
2011-05-02 14:25:00,39.74,39.75,39.71,39.72,7300.0,25.5621,25.5686,25.5428,25.5493,7300.0
2011-05-02 14:30:00,39.72,39.73,39.71,39.73,10600.0,25.5493,25.5557,25.5428,25.5557,10600.0
2011-05-02 14:35:00,39.73,39.74,39.72,39.73,30800.0,25.5557,25.5621,25.5493,25.5557,30800.0
2011-05-02 14:40:00,39.72,39.73,39.71,39.71,13800.0,25.5493,25.5557,25.5428,25.5428,13800.0
2011-05-02 14:45:00,39.73,39.73,39.7,39.71,13900.0,25.5557,25.5557,25.5364,25.5428,13900.0
2011-05-02 14:50:00,39.71,39.73,39.7,39.72,20500.0,25.5428,25.5557,25.5364,25.5493,20500.0
2011-05-02 14:55:00,39.71,39.72,39.67,39.69,10900.0,25.5428,25.5493,25.5171,25.53,10900.0
2011-05-02 15:00:00,39.68,39.69,39.67,39.68,9300.0,25.5236,25.53,25.5171,25.5236,9300.0
2011-05-02 15:05:00,39.69,39.72,39.69,39.72,6700.0,25.53,25.5493,25.53,25.5493,6700.0
2011-05-02 15:10:00,39.72,39.73,39.7,39.71,29200.0,25.5493,25.5557,25.5364,25.5428,29200.0
2011-05-02 15:15:00,39.71,39.71,39.7,39.71,8700.0,25.5428,25.5428,25.5364,25.5428,8700.0
2011-05-02 15:20:00,39.71,39.71,39.69,39.7,14900.0,25.5428,25.5428,25.53,25.5364,14900.0
2011-05-02 15:25:00,39.7,39.7,39.67,39.67,12800.0,25.5364,25.5364,25.5171,25.5171,12800.0
2011-05-02 15:30:00,39.67,39.67,39.65,39.66,7200.0,25.5171,25.5171,25.5043,25.5107,7200.0
2011-05-02 15:35:00,39.66,39.66,39.63,39.64,18300.0,25.5107,25.5107,25.4914,25.4978,18300.0
2011-05-02 15:40:00,39.63,39.64,39.59,39.59,24400.0,25.4914,25.4978,25.4657,25.4657,24400.0
2011-05-02 15:45:00,39.59,39.63,39.59,39.63,10500.0,25.4657,25.4914,25.4657,25.4914,10500.0
2011-05-02 15:50:00,39.63,39.67,39.63,39.67,15400.0,25.4914,25.5171,25.4914,25.5171,15400.0
2011-05-02 15:55:00,39.67,39.67,39.62,39.62,35900.0,25.5171,25.5171,25.485,25.485,35900.0
2011-05-03 09:30:00,39.42,39.46,39.39,39.44,48100.0,25.3563,25.382,25.337,25.3692,48100.0
2011-05-03 09:35:00,39.44,39.45,39.43,39.43,9500.0,25.3692,25.3756,25.3627,25.3627,9500.0
2011-05-03 09:40:00,39.43,39.45,39.38,39.38,24300.0,25.3627,25.3756,25.3306,25.3306,24300.0
2011-05-03 09:45:00,39.38,39.39,39.34,39.39,23800.0,25.3306,25.337,25.3049,25.337,23800.0
2011-05-03 09:50:00,39.39,39.43,39.37,39.43,6300.0,25.337,25.3627,25.3241,25.3627,6300.0
2011-05-03 09:55:00,39.44,39.45,39.44,39.44,2600.0,25.3692,25.3756,25.3692,25.3692,2600.0
2011-05-03 10:00:00,39.44,39.47,39.42,39.44,8000.0,25.3692,25.3885,25.3563,25.3692,8000.0
2011-05-03 10:05:00,39.44,39.47,39.4,39.4,14300.0,25.3692,25.3885,25.3434,25.3434,14300.0
2011-05-03 10:10:00,39.41,39.42,39.39,39.42,24200.0,25.3499,25.3563,25.337,25.3563,24200.0
2011-05-03 10:15:00,39.42,39.46,39.42,39.44,11200.0,25.3563,25.382,25.3563,25.3692,11200.0
2011-05-03 10:20:00,39.44,39.44,39.39,39.4,5200.0,25.3692,25.3692,25.337,25.3434,5200.0
2011-05-03 10:25:00,39.39,39.45,39.39,39.43,11500.0,25.337,25.3756,25.337,25.3627,11500.0
2011-05-03 10:30:00,39.43,39.45,39.41,39.43,25600.0,25.3627,25.3756,25.3499,25.3627,25600.0
2011-05-03 10:35:00,39.42,39.42,39.37,39.38,10600.0,25.3563,25.3563,25.3241,25.3306,10600.0
2011-05-03 10:40:00,39.38,39.38,39.33,39.34,14300.0,25.3306,25.3306,25.2984,25.3049,14300.0
2011-05-03 10:45:00,39.33,39.4,39.33,39.39,7800.0,25.2984,25.3434,25.2984,25.337,7800.0
2011-05-03 10:50:00,39.39,39.39,39.36,39.38,5400.0,25.337,25.337,25.3177,25.3306,5400.0
2011-05-03 10:55:00,39.38,39.39,39.36,39.39,9300.0,25.3306,25.337,25.3177,25.337,9300.0
2011-05-03 11:00:00,39.42,39.45,39.42,39.45,8600.0,25.3563,25.3756,25.3563,25.3756,8600.0
2011-05-03 11:05:00,39.44,39.45,39.4,39.41,8200.0,25.3692,25.3756,25.3434,25.3499,8200.0
2011-05-03 11:10:00,39.41,39.46,39.41,39.46,8300.0,25.3499,25.382,25.3499,25.382,8300.0
2011-05-03 11:15:00,39.47,39.51,39.47,39.5,2300.0,25.3885,25.4142,25.3885,25.4078,2300.0
2011-05-03 11:20:00,39.51,39.54,39.51,39.53,4000.0,25.4142,25.4335,25.4142,25.4271,4000.0
2011-05-03 11:25:00,39.52,39.52,39.48,39.49,21700.0,25.4206,25.4206,25.3949,25.4013,21700.0
2011-05-03 11:30:00,39.5,39.52,39.5,39.52,6300.0,25.4078,25.4206,25.4078,25.4206,6300.0
2011-05-03 11:35:00,39.54,39.59,39.53,39.58,14700.0,25.4335,25.4657,25.4271,25.4592,14700.0
2011-05-03 11:40:00,39.57,39.63,39.57,39.61,20200.0,25.4528,25.4914,25.4528,25.4785,20200.0
2011-05-03 11:45:00,39.61,39.62,39.58,39.58,76900.0,25.4785,25.485,25.4592,25.4592,76900.0
2011-05-03 11:50:00,39.58,39.58,39.56,39.56,14400.0,25.4592,25.4592,25.4464,25.4464,14400.0
2011-05-03 11:55:00,39.56,39.56,39.55,39.55,7500.0,25.4464,25.4464,25.4399,25.4399,7500.0
2011-05-03 12:00:00,39.55,39.59,39.55,39.57,4000.0,25.4399,25.4657,25.4399,25.4528,4000.0
2011-05-03 12:05:00,39.56,39.57,39.53,39.53,9800.0,25.4464,25.4528,25.4271,25.4271,9800.0
2011-05-03 12:10:00,39.55,39.56,39.53,39.54,5600.0,25.4399,25.4464,25.4271,25.4335,5600.0
2011-05-03 12:15:00,39.54,39.55,39.54,39.54,2300.0,25.4335,25.4399,25.4335,25.4335,2300.0
2011-05-03 12:20:00,39.54,39.55,39.52,39.53,4600.0,25.4335,25.4399,25.4206,25.4271,4600.0
2011-05-03 12:25:00,39.53,39.53,39.52,39.52,2800.0,25.4271,25.4271,25.4206,25.4206,2800.0
2011-05-03 12:30:00,39.52,39.52,39.51,39.52,2200.0,25.4206,25.4206,25.4142,25.4206,2200.0
2011-05-03 12:35:00,39.51,39.52,39.49,39.49,6200.0,25.4142,25.4206,25.4013,25.4013,6200.0
2011-05-03 12:40:00,39.49,39.49,39.48,39.48,9200.0,25.4013,25.4013,25.3949,25.3949,9200.0
2011-05-03 12:45:00,39.49,39.49,39.48,39.48,10100.0,25.4013,25.4013,25.3949,25.3949,10100.0
2011-05-03 12:50:00,39.48,39.48,39.45,39.47,7900.0,25.3949,25.3949,25.3756,25.3885,7900.0
2011-05-03 12:55:00,39.45,39.45,39.44,39.44,4400.0,25.3756,25.3756,25.3692,25.3692,4400.0
2011-05-03 13:00:00,39.44,39.44,39.43,39.44,6300.0,25.3692,25.3692,25.3627,25.3692,6300.0
2011-05-03 13:05:00,39.43,39.43,39.41,39.43,9200.0,25.3627,25.3627,25.3499,25.3627,9200.0
2011-05-03 13:10:00,39.44,39.46,39.44,39.44,6100.0,25.3692,25.382,25.3692,25.3692,6100.0
2011-05-03 13:15:00,39.44,39.45,39.44,39.45,4400.0,25.3692,25.3756,25.3692,25.3756,4400.0
2011-05-03 13:20:00,39.46,39.46,39.41,39.41,5000.0,25.382,25.382,25.3499,25.3499,5000.0
2011-05-03 13:25:00,39.41,39.41,39.36,39.36,5200.0,25.3499,25.3499,25.3177,25.3177,5200.0
2011-05-03 13:30:00,39.35,39.37,39.34,39.37,19400.0,25.3113,25.3241,25.3049,25.3241,19400.0
2011-05-03 13:35:00,39.38,39.4,39.37,39.37,13100.0,25.3306,25.3434,25.3241,25.3241,13100.0
2011-05-03 13:40:00,39.36,39.37,39.31,39.33,4000.0,25.3177,25.3241,25.2856,25.2984,4000.0
2011-05-03 13:45:00,39.33,39.33,39.28,39.32,18600.0,25.2984,25.2984,25.2663,25.292,18600.0
2011-05-03 13:50:00,39.32,39.32,39.29,39.32,3800.0,25.292,25.292,25.2727,25.292,3800.0
2011-05-03 13:55:00,39.31,39.32,39.28,39.31,7500.0,25.2856,25.292,25.2663,25.2856,7500.0
2011-05-03 14:00:00,39.31,39.31,39.29,39.3,9400.0,25.2856,25.2856,25.2727,25.2791,9400.0
2011-05-03 14:05:00,39.29,39.29,39.26,39.26,8800.0,25.2727,25.2727,25.2534,25.2534,8800.0
2011-05-03 14:10:00,39.26,39.26,39.2,39.25,14700.0,25.2534,25.2534,25.2148,25.247,14700.0
2011-05-03 14:15:00,39.26,39.28,39.25,39.26,12800.0,25.2534,25.2663,25.247,25.2534,12800.0
2011-05-03 14:20:00,39.26,39.27,39.24,39.24,5600.0,25.2534,25.2598,25.2405,25.2405,5600.0
2011-05-03 14:25:00,39.23,39.29,39.23,39.28,7400.0,25.2341,25.2727,25.2341,25.2663,7400.0
2011-05-03 14:30:00,39.28,39.3,39.25,39.25,23100.0,25.2663,25.2791,25.247,25.247,23100.0
2011-05-03 14:35:00,39.25,39.26,39.21,39.21,5700.0,25.247,25.2534,25.2212,25.2212,5700.0
2011-05-03 14:40:00,39.21,39.26,39.21,39.26,67800.0,25.2212,25.2534,25.2212,25.2534,67800.0
2011-05-03 14:45:00,39.25,39.26,39.23,39.23,33000.0,25.247,25.2534,25.2341,25.2341,33000.0
2011-05-03 14:50:00,39.23,39.24,39.17,39.17,35900.0,25.2341,25.2405,25.1955,25.1955,35900.0
2011-05-03 14:55:00,39.17,39.17,39.14,39.17,24400.0,25.1955,25.1955,25.1762,25.1955,24400.0
2011-05-03 15:00:00,39.17,39.2,39.17,39.2,6500.0,25.1955,25.2148,25.1955,25.2148,6500.0
2011-05-03 15:05:00,39.22,39.23,39.21,39.21,4700.0,25.2277,25.2341,25.2212,25.2212,4700.0
2011-05-03 15:10:00,39.22,39.24,39.2,39.24,8100.0,25.2277,25.2405,25.2148,25.2405,8100.0
2011-05-03 15:15:00,39.26,39.27,39.23,39.24,12800.0,25.2534,25.2598,25.2341,25.2405,12800.0
2011-05-03 15:20:00,39.24,39.27,39.22,39.27,19200.0,25.2405,25.2598,25.2277,25.2598,19200.0
2011-05-03 15:25:00,39.26,39.26,39.25,39.26,7500.0,25.2534,25.2534,25.247,25.2534,7500.0
2011-05-03 15:30:00,39.26,39.31,39.26,39.27,59200.0,25.2534,25.2856,25.2534,25.2598,59200.0
2011-05-03 15:35:00,39.27,39.27,39.25,39.27,6500.0,25.2598,25.2598,25.247,25.2598,6500.0
2011-05-03 15:40:00,39.27,39.27,39.24,39.27,20000.0,25.2598,25.2598,25.2405,25.2598,20000.0
2011-05-03 15:45:00,39.28,39.3,39.27,39.29,130900.0,25.2663,25.2791,25.2598,25.2727,130900.0
2011-05-03 15:50:00,39.28,39.32,39.28,39.31,17600.0,25.2663,25.292,25.2663,25.2856,17600.0
2011-05-03 15:55:00,39.31,39.34,39.31,39.31,31600.0,25.2856,25.3049,25.2856,25.2856,31600.0
2011-05-04 09:30:00,39.39,39.39,39.3,39.34,15300.0,25.337,25.337,25.2791,25.3049,15300.0
2011-05-04 09:35:00,39.34,39.35,39.3,39.34,11100.0,25.3049,25.3113,25.2791,25.3049,11100.0
2011-05-04 09:40:00,39.34,39.34,39.25,39.29,13500.0,25.3049,25.3049,25.247,25.2727,13500.0
2011-05-04 09:45:00,39.28,39.34,39.26,39.34,15900.0,25.2663,25.3049,25.2534,25.3049,15900.0
2011-05-04 09:50:00,39.34,39.35,39.28,39.31,18600.0,25.3049,25.3113,25.2663,25.2856,18600.0
2011-05-04 09:55:00,39.32,39.36,39.21,39.25,32100.0,25.292,25.3177,25.2212,25.247,32100.0
2011-05-04 10:00:00,39.24,39.24,39.15,39.21,49600.0,25.2405,25.2405,25.1826,25.2212,49600.0
2011-05-04 10:05:00,39.21,39.21,39.06,39.06,34700.0,25.2212,25.2212,25.1247,25.1247,34700.0
2011-05-04 10:10:00,39.07,39.16,39.07,39.16,11300.0,25.1312,25.1891,25.1312,25.1891,11300.0
2011-05-04 10:15:00,39.16,39.2,39.12,39.2,17100.0,25.1891,25.2148,25.1633,25.2148,17100.0
2011-05-04 10:20:00,39.2,39.2,39.16,39.16,31600.0,25.2148,25.2148,25.1891,25.1891,31600.0
2011-05-04 10:25:00,39.15,39.17,39.12,39.13,15800.0,25.1826,25.1955,25.1633,25.1698,15800.0
2011-05-04 10:30:00,39.11,39.17,39.1,39.12,87000.0,25.1569,25.1955,25.1505,25.1633,87000.0
2011-05-04 10:35:00,39.12,39.12,39.06,39.06,21800.0,25.1633,25.1633,25.1247,25.1247,21800.0
2011-05-04 10:40:00,39.06,39.09,38.99,39.0,38500.0,25.1247,25.144,25.0797,25.0862,38500.0
2011-05-04 10:45:00,39.0,39.02,38.93,38.95,24000.0,25.0862,25.099,25.0411,25.054,24000.0
2011-05-04 10:50:00,38.95,39.03,38.95,39.02,8800.0,25.054,25.1054,25.054,25.099,8800.0
2011-05-04 10:55:00,39.02,39.05,39.02,39.04,9600.0,25.099,25.1183,25.099,25.1119,9600.0
2011-05-04 11:00:00,39.04,39.07,39.03,39.04,21900.0,25.1119,25.1312,25.1054,25.1119,21900.0
2011-05-04 11:05:00,39.04,39.06,39.03,39.05,10000.0,25.1119,25.1247,25.1054,25.1183,10000.0
2011-05-04 11:10:00,39.06,39.08,39.02,39.04,17300.0,25.1247,25.1376,25.099,25.1119,17300.0
2011-05-04 11:15:00,39.03,39.03,38.89,38.91,16200.0,25.1054,25.1054,25.0154,25.0283,16200.0
2011-05-04 11:20:00,38.92,38.93,38.9,38.93,12900.0,25.0347,25.0411,25.0218,25.0411,12900.0
2011-05-04 11:25:00,38.92,38.97,38.9,38.95,13300.0,25.0347,25.0669,25.0218,25.054,13300.0
2011-05-04 11:30:00,38.95,38.98,38.94,38.98,17600.0,25.054,25.0733,25.0476,25.0733,17600.0
2011-05-04 11:35:00,38.98,38.99,38.96,38.98,12400.0,25.0733,25.0797,25.0604,25.0733,12400.0
2011-05-04 11:40:00,38.98,39.01,38.95,38.98,20700.0,25.0733,25.0926,25.054,25.0733,20700.0
2011-05-04 11:45:00,38.98,39.0,38.96,38.98,23300.0,25.0733,25.0862,25.0604,25.0733,23300.0
2011-05-04 11:50:00,38.97,38.98,38.92,38.92,13200.0,25.0669,25.0733,25.0347,25.0347,13200.0
2011-05-04 11:55:00,38.91,38.97,38.91,38.97,23800.0,25.0283,25.0669,25.0283,25.0669,23800.0
2011-05-04 12:00:00,38.98,39.01,38.98,39.01,3200.0,25.0733,25.0926,25.0733,25.0926,3200.0
2011-05-04 12:05:00,39.01,39.01,38.97,38.99,8600.0,25.0926,25.0926,25.0669,25.0797,8600.0
2011-05-04 12:10:00,38.98,38.99,38.94,38.97,6500.0,25.0733,25.0797,25.0476,25.0669,6500.0
2011-05-04 12:15:00,38.97,38.97,38.92,38.93,10800.0,25.0669,25.0669,25.0347,25.0411,10800.0
2011-05-04 12:20:00,38.93,38.93,38.86,38.87,17200.0,25.0411,25.0411,24.9961,25.0025,17200.0
2011-05-04 12:25:00,38.85,38.89,38.85,38.89,16200.0,24.9897,25.0154,24.9897,25.0154,16200.0
2011-05-04 12:30:00,38.89,38.91,38.89,38.91,5000.0,25.0154,25.0283,25.0154,25.0283,5000.0
2011-05-04 12:35:00,38.91,38.91,38.89,38.91,13200.0,25.0283,25.0283,25.0154,25.0283,13200.0
2011-05-04 12:40:00,38.92,38.92,38.88,38.88,12400.0,25.0347,25.0347,25.009,25.009,12400.0
2011-05-04 12:45:00,38.9,38.93,38.88,38.92,26400.0,25.0218,25.0411,25.009,25.0347,26400.0
2011-05-04 12:50:00,38.92,38.92,38.88,38.91,20800.0,25.0347,25.0347,25.009,25.0283,20800.0
2011-05-04 12:55:00,38.91,38.94,38.91,38.93,8800.0,25.0283,25.0476,25.0283,25.0411,8800.0
2011-05-04 13:00:00,38.92,38.96,38.92,38.96,17200.0,25.0347,25.0604,25.0347,25.0604,17200.0
2011-05-04 13:05:00,38.96,38.98,38.94,38.94,17900.0,25.0604,25.0733,25.0476,25.0476,17900.0
2011-05-04 13:10:00,38.94,38.97,38.94,38.97,16200.0,25.0476,25.0669,25.0476,25.0669,16200.0
2011-05-04 13:15:00,38.97,38.97,38.95,38.97,13300.0,25.0669,25.0669,25.054,25.0669,13300.0
2011-05-04 13:20:00,38.96,39.02,38.95,38.99,17200.0,25.0604,25.099,25.054,25.0797,17200.0
2011-05-04 13:25:00,38.99,39.01,38.99,38.99,6600.0,25.0797,25.0926,25.0797,25.0797,6600.0
2011-05-04 13:30:00,39.0,39.01,39.0,39.0,2700.0,25.0862,25.0926,25.0862,25.0862,2700.0
2011-05-04 13:35:00,39.01,39.05,39.0,39.04,14500.0,25.0926,25.1183,25.0862,25.1119,14500.0
2011-05-04 13:40:00,39.03,39.03,39.02,39.02,5700.0,25.1054,25.1054,25.099,25.099,5700.0
2011-05-04 13:45:00,39.01,39.01,38.99,39.01,7100.0,25.0926,25.0926,25.0797,25.0926,7100.0
2011-05-04 13:50:00,39.01,39.02,38.99,39.02,10400.0,25.0926,25.099,25.0797,25.099,10400.0
2011-05-04 13:55:00,39.01,39.05,39.01,39.04,7200.0,25.0926,25.1183,25.0926,25.1119,7200.0
2011-05-04 14:00:00,39.02,39.02,39.0,39.0,11300.0,25.099,25.099,25.0862,25.0862,11300.0
2011-05-04 14:05:00,39.0,39.01,38.97,38.99,6800.0,25.0862,25.0926,25.0669,25.0797,6800.0
2011-05-04 14:10:00,38.97,39.01,38.97,39.01,4400.0,25.0669,25.0926,25.0669,25.0926,4400.0
2011-05-04 14:15:00,39.02,39.07,39.01,39.07,23700.0,25.099,25.1312,25.0926,25.1312,23700.0
2011-05-04 14:20:00,39.06,39.09,39.06,39.08,5600.0,25.1247,25.144,25.1247,25.1376,5600.0
2011-05-04 14:25:00,39.09,39.1,39.08,39.08,5500.0,25.144,25.1505,25.1376,25.1376,5500.0
2011-05-04 14:30:00,39.08,39.12,39.07,39.07,10800.0,25.1376,25.1633,25.1312,25.1312,10800.0
2011-05-04 14:35:00,39.06,39.09,39.06,39.08,19600.0,25.1247,25.144,25.1247,25.1376,19600.0
2011-05-04 14:40:00,39.09,39.11,39.08,39.09,29300.0,25.144,25.1569,25.1376,25.144,29300.0
2011-05-04 14:45:00,39.07,39.08,39.04,39.05,24700.0,25.1312,25.1376,25.1119,25.1183,24700.0
2011-05-04 14:50:00,39.05,39.07,39.05,39.07,7800.0,25.1183,25.1312,25.1183,25.1312,7800.0
2011-05-04 14:55:00,39.08,39.09,39.0,39.01,7500.0,25.1376,25.144,25.0862,25.0926,7500.0
2011-05-04 15:00:00,39.02,39.04,38.97,38.98,35500.0,25.099,25.1119,25.0669,25.0733,35500.0
2011-05-04 15:05:00,38.98,38.99,38.95,38.96,3500.0,25.0733,25.0797,25.054,25.0604,3500.0
2011-05-04 15:10:00,38.96,38.97,38.96,38.96,11300.0,25.0604,25.0669,25.0604,25.0604,11300.0
2011-05-04 15:15:00,38.95,38.99,38.94,38.99,33900.0,25.054,25.0797,25.0476,25.0797,33900.0
2011-05-04 15:20:00,38.99,39.01,38.98,38.99,13200.0,25.0797,25.0926,25.0733,25.0797,13200.0
2011-05-04 15:25:00,39.0,39.02,38.98,39.02,6700.0,25.0862,25.099,25.0733,25.099,6700.0
2011-05-04 15:30:00,39.02,39.04,38.97,38.97,11700.0,25.099,25.1119,25.0669,25.0669,11700.0
2011-05-04 15:35:00,38.96,39.01,38.96,38.99,20600.0,25.0604,25.0926,25.0604,25.0797,20600.0
2011-05-04 15:40:00,39.0,39.0,38.97,38.97,22400.0,25.0862,25.0862,25.0669,25.0669,22400.0
2011-05-04 15:45:00,38.98,39.0,38.97,38.97,9000.0,25.0733,25.0862,25.0669,25.0669,9000.0
2011-05-04 15:50:00,38.98,38.98,38.94,38.95,20800.0,25.0733,25.0733,25.0476,25.054,20800.0
2011-05-04 15:55:00,38.95,38.98,38.95,38.98,50500.0,25.054,25.0733,25.054,25.0733,50500.0
2011-05-05 09:30:00,38.58,38.6,38.52,38.53,95900.0,24.816,24.8289,24.7774,24.7838,95900.0
2011-05-05 09:35:00,38.53,38.56,38.48,38.55,78800.0,24.7838,24.8031,24.7517,24.7967,78800.0
2011-05-05 09:40:00,38.56,38.6,38.56,38.59,26400.0,24.8031,24.8289,24.8031,24.8224,26400.0
2011-05-05 09:45:00,38.59,38.66,38.58,38.6,36800.0,24.8224,24.8675,24.816,24.8289,36800.0
2011-05-05 09:50:00,38.6,38.6,38.56,38.57,30700.0,24.8289,24.8289,24.8031,24.8096,30700.0
2011-05-05 09:55:00,38.56,38.59,38.52,38.59,35600.0,24.8031,24.8224,24.7774,24.8224,35600.0
2011-05-05 10:00:00,38.59,38.67,38.59,38.64,28300.0,24.8224,24.8739,24.8224,24.8546,28300.0
2011-05-05 10:05:00,38.64,38.66,38.6,38.6,18700.0,24.8546,24.8675,24.8289,24.8289,18700.0
2011-05-05 10:10:00,38.6,38.6,38.53,38.54,12100.0,24.8289,24.8289,24.7838,24.7903,12100.0
2011-05-05 10:15:00,38.54,38.55,38.5,38.53,19200.0,24.7903,24.7967,24.7645,24.7838,19200.0
2011-05-05 10:20:00,38.53,38.6,38.53,38.57,17900.0,24.7838,24.8289,24.7838,24.8096,17900.0
2011-05-05 10:25:00,38.57,38.58,38.51,38.53,35600.0,24.8096,24.816,24.771,24.7838,35600.0
2011-05-05 10:30:00,38.51,38.53,38.46,38.53,15500.0,24.771,24.7838,24.7388,24.7838,15500.0
2011-05-05 10:35:00,38.53,38.61,38.52,38.6,28500.0,24.7838,24.8353,24.7774,24.8289,28500.0
2011-05-05 10:40:00,38.6,38.61,38.56,38.57,22400.0,24.8289,24.8353,24.8031,24.8096,22400.0
2011-05-05 10:45:00,38.57,38.62,38.57,38.6,25600.0,24.8096,24.8417,24.8096,24.8289,25600.0
2011-05-05 10:50:00,38.57,38.58,38.5,38.51,27000.0,24.8096,24.816,24.7645,24.771,27000.0
2011-05-05 10:55:00,38.51,38.54,38.49,38.51,26000.0,24.771,24.7903,24.7581,24.771,26000.0
2011-05-05 11:00:00,38.5,38.51,38.47,38.49,27000.0,24.7645,24.771,24.7452,24.7581,27000.0
2011-05-05 11:05:00,38.48,38.48,38.4,38.41,32100.0,24.7517,24.7517,24.7002,24.7066,32100.0
2011-05-05 11:10:00,38.39,38.4,38.33,38.37,26500.0,24.6938,24.7002,24.6552,24.6809,26500.0
2011-05-05 11:15:00,38.37,38.45,38.35,38.44,18600.0,24.6809,24.7324,24.668,24.7259,18600.0
2011-05-05 11:20:00,38.44,38.46,38.42,38.44,40000.0,24.7259,24.7388,24.7131,24.7259,40000.0
2011-05-05 11:25:00,38.45,38.46,38.42,38.43,11100.0,24.7324,24.7388,24.7131,24.7195,11100.0
2011-05-05 11:30:00,38.42,38.49,38.42,38.47,28800.0,24.7131,24.7581,24.7131,24.7452,28800.0
2011-05-05 11:35:00,38.47,38.54,38.47,38.53,19400.0,24.7452,24.7903,24.7452,24.7838,19400.0
2011-05-05 11:40:00,38.53,38.56,38.53,38.53,11000.0,24.7838,24.8031,24.7838,24.7838,11000.0
2011-05-05 11:45:00,38.53,38.61,38.53,38.59,25800.0,24.7838,24.8353,24.7838,24.8224,25800.0
2011-05-05 11:50:00,38.58,38.58,38.52,38.53,30000.0,24.816,24.816,24.7774,24.7838,30000.0
2011-05-05 11:55:00,38.53,38.53,38.51,38.53,19900.0,24.7838,24.7838,24.771,24.7838,19900.0
2011-05-05 12:00:00,38.55,38.63,38.55,38.63,20600.0,24.7967,24.8482,24.7967,24.8482,20600.0
2011-05-05 12:05:00,38.63,38.63,38.61,38.62,9200.0,24.8482,24.8482,24.8353,24.8417,9200.0
2011-05-05 12:10:00,38.62,38.62,38.57,38.59,8700.0,24.8417,24.8417,24.8096,24.8224,8700.0
2011-05-05 12:15:00,38.58,38.59,38.54,38.56,10500.0,24.816,24.8224,24.7903,24.8031,10500.0
2011-05-05 12:20:00,38.55,38.59,38.53,38.59,19400.0,24.7967,24.8224,24.7838,24.8224,19400.0
2011-05-05 12:25:00,38.59,38.63,38.59,38.62,30800.0,24.8224,24.8482,24.8224,24.8417,30800.0
2011-05-05 12:30:00,38.61,38.61,38.55,38.57,12600.0,24.8353,24.8353,24.7967,24.8096,12600.0
2011-05-05 12:35:00,38.57,38.57,38.54,38.54,69000.0,24.8096,24.8096,24.7903,24.7903,69000.0
2011-05-05 12:40:00,38.54,38.56,38.54,38.54,16800.0,24.7903,24.8031,24.7903,24.7903,16800.0
2011-05-05 12:45:00,38.54,38.55,38.51,38.54,26300.0,24.7903,24.7967,24.771,24.7903,26300.0
2011-05-05 12:50:00,38.54,38.54,38.51,38.51,15600.0,24.7903,24.7903,24.771,24.771,15600.0
2011-05-05 12:55:00,38.51,38.53,38.49,38.53,10400.0,24.771,24.7838,24.7581,24.7838,10400.0
2011-05-05 13:00:00,38.53,38.55,38.53,38.55,12100.0,24.7838,24.7967,24.7838,24.7967,12100.0
2011-05-05 13:05:00,38.55,38.55,38.52,38.53,18500.0,24.7967,24.7967,24.7774,24.7838,18500.0
2011-05-05 13:10:00,38.54,38.56,38.54,38.56,6600.0,24.7903,24.8031,24.7903,24.8031,6600.0
2011-05-05 13:15:00,38.58,38.58,38.54,38.54,22200.0,24.816,24.816,24.7903,24.7903,22200.0
2011-05-05 13:20:00,38.54,38.56,38.53,38.53,13600.0,24.7903,24.8031,24.7838,24.7838,13600.0
2011-05-05 13:25:00,38.52,38.55,38.52,38.54,14400.0,24.7774,24.7967,24.7774,24.7903,14400.0
2011-05-05 13:30:00,38.53,38.54,38.49,38.49,10400.0,24.7838,24.7903,24.7581,24.7581,10400.0
2011-05-05 13:35:00,38.48,38.48,38.45,38.46,15100.0,24.7517,24.7517,24.7324,24.7388,15100.0
2011-05-05 13:40:00,38.47,38.47,38.45,38.46,8200.0,24.7452,24.7452,24.7324,24.7388,8200.0
2011-05-05 13:45:00,38.46,38.49,38.46,38.47,21200.0,24.7388,24.7581,24.7388,24.7452,21200.0
2011-05-05 13:50:00,38.46,38.48,38.44,38.46,12800.0,24.7388,24.7517,24.7259,24.7388,12800.0
2011-05-05 13:55:00,38.46,38.5,38.45,38.49,12700.0,24.7388,24.7645,24.7324,24.7581,12700.0
2011-05-05 14:00:00,38.5,38.5,38.46,38.46,10400.0,24.7645,24.7645,24.7388,24.7388,10400.0
2011-05-05 14:05:00,38.46,38.47,38.44,38.45,25800.0,24.7388,24.7452,24.7259,24.7324,25800.0
2011-05-05 14:10:00,38.44,38.44,38.41,38.43,23500.0,24.7259,24.7259,24.7066,24.7195,23500.0
2011-05-05 14:15:00,38.44,38.45,38.43,38.45,8800.0,24.7259,24.7324,24.7195,24.7324,8800.0
2011-05-05 14:20:00,38.46,38.52,38.44,38.49,23500.0,24.7388,24.7774,24.7259,24.7581,23500.0
2011-05-05 14:25:00,38.5,38.52,38.48,38.51,27700.0,24.7645,24.7774,24.7517,24.771,27700.0
2011-05-05 14:30:00,38.51,38.52,38.49,38.51,26700.0,24.771,24.7774,24.7581,24.771,26700.0
2011-05-05 14:35:00,38.52,38.55,38.52,38.55,26100.0,24.7774,24.7967,24.7774,24.7967,26100.0
2011-05-05 14:40:00,38.54,38.55,38.5,38.5,16000.0,24.7903,24.7967,24.7645,24.7645,16000.0
2011-05-05 14:45:00,38.5,38.51,38.46,38.46,50100.0,24.7645,24.771,24.7388,24.7388,50100.0
2011-05-05 14:50:00,38.45,38.47,38.38,38.38,21500.0,24.7324,24.7452,24.6873,24.6873,21500.0
2011-05-05 14:55:00,38.38,38.39,38.34,38.35,52500.0,24.6873,24.6938,24.6616,24.668,52500.0
2011-05-05 15:00:00,38.35,38.39,38.33,38.37,43300.0,24.668,24.6938,24.6552,24.6809,43300.0
2011-05-05 15:05:00,38.38,38.38,38.29,38.29,32900.0,24.6873,24.6873,24.6295,24.6295,32900.0
2011-05-05 15:10:00,38.29,38.29,38.15,38.22,70700.0,24.6295,24.6295,24.5394,24.5844,70700.0
2011-05-05 15:15:00,38.23,38.26,38.19,38.19,25300.0,24.5909,24.6102,24.5651,24.5651,25300.0
2011-05-05 15:20:00,38.22,38.23,38.09,38.1,73600.0,24.5844,24.5909,24.5008,24.5072,73600.0
2011-05-05 15:25:00,38.09,38.18,38.07,38.08,54600.0,24.5008,24.5587,24.4879,24.4944,54600.0
2011-05-05 15:30:00,38.07,38.2,38.07,38.19,77500.0,24.4879,24.5716,24.4879,24.5651,77500.0
2011-05-05 15:35:00,38.18,38.23,38.17,38.2,79700.0,24.5587,24.5909,24.5523,24.5716,79700.0
2011-05-05 15:40:00,38.19,38.27,38.16,38.27,38100.0,24.5651,24.6166,24.5458,24.6166,38100.0
2011-05-05 15:45:00,38.29,38.29,38.24,38.27,47800.0,24.6295,24.6295,24.5973,24.6166,47800.0
2011-05-05 15:50:00,38.26,38.3,38.23,38.24,30100.0,24.6102,24.6359,24.5909,24.5973,30100.0
2011-05-05 15:55:00,38.24,38.26,38.21,38.22,67500.0,24.5973,24.6102,24.578,24.5844,67500.0
2011-05-06 09:30:00,38.75,38.81,38.72,38.8,29900.0,24.9253,24.9639,24.906,24.9575,29900.0
2011-05-06 09:35:00,38.8,38.84,38.76,38.76,41500.0,24.9575,24.9832,24.9318,24.9318,41500.0
2011-05-06 09:40:00,38.75,38.77,38.7,38.73,20300.0,24.9253,24.9382,24.8932,24.9125,20300.0
2011-05-06 09:45:00,38.73,38.78,38.7,38.7,36500.0,24.9125,24.9446,24.8932,24.8932,36500.0
2011-05-06 09:50:00,38.7,38.75,38.68,38.72,28100.0,24.8932,24.9253,24.8803,24.906,28100.0
2011-05-06 09:55:00,38.72,38.77,38.72,38.74,20600.0,24.906,24.9382,24.906,24.9189,20600.0
2011-05-06 10:00:00,38.76,38.76,38.72,38.73,8900.0,24.9318,24.9318,24.906,24.9125,8900.0
2011-05-06 10:05:00,38.72,38.72,38.65,38.65,28400.0,24.906,24.906,24.861,24.861,28400.0
2011-05-06 10:10:00,38.64,38.74,38.64,38.74,16200.0,24.8546,24.9189,24.8546,24.9189,16200.0
2011-05-06 10:15:00,38.74,38.75,38.71,38.74,16000.0,24.9189,24.9253,24.8996,24.9189,16000.0
2011-05-06 10:20:00,38.74,38.82,38.74,38.81,11200.0,24.9189,24.9704,24.9189,24.9639,11200.0
2011-05-06 10:25:00,38.82,38.85,38.8,38.81,14500.0,24.9704,24.9897,24.9575,24.9639,14500.0
2011-05-06 10:30:00,38.8,38.81,38.77,38.78,15300.0,24.9575,24.9639,24.9382,24.9446,15300.0
2011-05-06 10:35:00,38.78,38.85,38.78,38.85,9500.0,24.9446,24.9897,24.9446,24.9897,9500.0
2011-05-06 10:40:00,38.86,38.88,38.83,38.87,12800.0,24.9961,25.009,24.9768,25.0025,12800.0
2011-05-06 10:45:00,38.87,38.87,38.81,38.82,7200.0,25.0025,25.0025,24.9639,24.9704,7200.0
2011-05-06 10:50:00,38.82,38.84,38.81,38.82,37200.0,24.9704,24.9832,24.9639,24.9704,37200.0
2011-05-06 10:55:00,38.83,38.83,38.78,38.78,15000.0,24.9768,24.9768,24.9446,24.9446,15000.0
2011-05-06 11:00:00,38.79,38.85,38.79,38.84,43800.0,24.9511,24.9897,24.9511,24.9832,43800.0
2011-05-06 11:05:00,38.83,38.85,38.82,38.85,10000.0,24.9768,24.9897,24.9704,24.9897,10000.0
2011-05-06 11:10:00,38.86,38.88,38.84,38.84,15800.0,24.9961,25.009,24.9832,24.9832,15800.0
2011-05-06 11:15:00,38.84,38.89,38.8,38.87,16400.0,24.9832,25.0154,24.9575,25.0025,16400.0
2011-05-06 11:20:00,38.87,38.89,38.85,38.87,9000.0,25.0025,25.0154,24.9897,25.0025,9000.0
2011-05-06 11:25:00,38.88,38.88,38.81,38.83,23600.0,25.009,25.009,24.9639,24.9768,23600.0
2011-05-06 11:30:00,38.82,38.84,38.81,38.81,11500.0,24.9704,24.9832,24.9639,24.9639,11500.0
2011-05-06 11:35:00,38.81,38.81,38.74,38.76,35200.0,24.9639,24.9639,24.9189,24.9318,35200.0
2011-05-06 11:40:00,38.77,38.77,38.75,38.76,6300.0,24.9382,24.9382,24.9253,24.9318,6300.0
2011-05-06 11:45:00,38.76,38.8,38.75,38.79,14100.0,24.9318,24.9575,24.9253,24.9511,14100.0
2011-05-06 11:50:00,38.79,38.8,38.74,38.76,26800.0,24.9511,24.9575,24.9189,24.9318,26800.0
2011-05-06 11:55:00,38.74,38.75,38.66,38.72,25000.0,24.9189,24.9253,24.8675,24.906,25000.0
2011-05-06 12:00:00,38.72,38.74,38.67,38.67,42600.0,24.906,24.9189,24.8739,24.8739,42600.0
2011-05-06 12:05:00,38.66,38.66,38.49,38.49,24100.0,24.8675,24.8675,24.7581,24.7581,24100.0
2011-05-06 12:10:00,38.5,38.54,38.46,38.51,25000.0,24.7645,24.7903,24.7388,24.771,25000.0
2011-05-06 12:15:00,38.52,38.54,38.46,38.47,18500.0,24.7774,24.7903,24.7388,24.7452,18500.0
2011-05-06 12:20:00,38.47,38.53,38.46,38.49,15200.0,24.7452,24.7838,24.7388,24.7581,15200.0
2011-05-06 12:25:00,38.53,38.54,38.46,38.46,11800.0,24.7838,24.7903,24.7388,24.7388,11800.0
2011-05-06 12:30:00,38.45,38.54,38.45,38.5,20500.0,24.7324,24.7903,24.7324,24.7645,20500.0
2011-05-06 12:35:00,38.49,38.52,38.46,38.46,14300.0,24.7581,24.7774,24.7388,24.7388,14300.0
2011-05-06 12:40:00,38.46,38.48,38.32,38.33,12500.0,24.7388,24.7517,24.6488,24.6552,12500.0
2011-05-06 12:45:00,38.33,38.37,38.33,38.36,17000.0,24.6552,24.6809,24.6552,24.6745,17000.0
2011-05-06 12:50:00,38.36,38.39,38.32,38.39,13100.0,24.6745,24.6938,24.6488,24.6938,13100.0
2011-05-06 12:55:00,38.38,38.4,38.34,38.4,8300.0,24.6873,24.7002,24.6616,24.7002,8300.0
2011-05-06 13:00:00,38.4,38.45,38.38,38.42,5500.0,24.7002,24.7324,24.6873,24.7131,5500.0
2011-05-06 13:05:00,38.42,38.46,38.39,38.46,12300.0,24.7131,24.7388,24.6938,24.7388,12300.0
2011-05-06 13:10:00,38.44,38.45,38.3,38.32,38500.0,24.7259,24.7324,24.6359,24.6488,38500.0
2011-05-06 13:15:00,38.32,38.32,38.15,38.18,31500.0,24.6488,24.6488,24.5394,24.5587,31500.0
2011-05-06 13:20:00,38.17,38.21,38.14,38.21,20600.0,24.5523,24.578,24.533,24.578,20600.0
2011-05-06 13:25:00,38.21,38.26,38.17,38.24,9000.0,24.578,24.6102,24.5523,24.5973,9000.0
2011-05-06 13:30:00,38.24,38.3,38.24,38.29,9000.0,24.5973,24.6359,24.5973,24.6295,9000.0
2011-05-06 13:35:00,38.29,38.3,38.23,38.24,10400.0,24.6295,24.6359,24.5909,24.5973,10400.0
2011-05-06 13:40:00,38.26,38.31,38.23,38.23,6200.0,24.6102,24.6423,24.5909,24.5909,6200.0
2011-05-06 13:45:00,38.23,38.26,38.21,38.22,19300.0,24.5909,24.6102,24.578,24.5844,19300.0
2011-05-06 13:50:00,38.22,38.29,38.22,38.26,7500.0,24.5844,24.6295,24.5844,24.6102,7500.0
2011-05-06 13:55:00,38.25,38.28,38.23,38.24,17000.0,24.6037,24.623,24.5909,24.5973,17000.0
2011-05-06 14:00:00,38.22,38.24,38.21,38.24,9100.0,24.5844,24.5973,24.578,24.5973,9100.0
2011-05-06 14:05:00,38.24,38.27,38.22,38.27,9200.0,24.5973,24.6166,24.5844,24.6166,9200.0
2011-05-06 14:10:00,38.27,38.33,38.27,38.31,12800.0,24.6166,24.6552,24.6166,24.6423,12800.0
2011-05-06 14:15:00,38.31,38.32,38.26,38.29,12200.0,24.6423,24.6488,24.6102,24.6295,12200.0
2011-05-06 14:20:00,38.29,38.29,38.23,38.24,6800.0,24.6295,24.6295,24.5909,24.5973,6800.0
2011-05-06 14:25:00,38.22,38.23,38.17,38.21,9100.0,24.5844,24.5909,24.5523,24.578,9100.0
2011-05-06 14:30:00,38.2,38.2,38.09,38.09,18200.0,24.5716,24.5716,24.5008,24.5008,18200.0
2011-05-06 14:35:00,38.09,38.1,38.03,38.07,11700.0,24.5008,24.5072,24.4622,24.4879,11700.0
2011-05-06 14:40:00,38.07,38.13,38.07,38.12,7500.0,24.4879,24.5265,24.4879,24.5201,7500.0
2011-05-06 14:45:00,38.14,38.14,38.08,38.11,5000.0,24.533,24.533,24.4944,24.5137,5000.0
2011-05-06 14:50:00,38.1,38.14,38.06,38.12,7700.0,24.5072,24.533,24.4815,24.5201,7700.0
2011-05-06 14:55:00,38.09,38.15,38.09,38.14,11700.0,24.5008,24.5394,24.5008,24.533,11700.0
2011-05-06 15:00:00,38.13,38.2,38.12,38.19,15300.0,24.5265,24.5716,24.5201,24.5651,15300.0
2011-05-06 15:05:00,38.17,38.19,38.16,38.19,12200.0,24.5523,24.5651,24.5458,24.5651,12200.0
2011-05-06 15:10:00,38.19,38.22,38.18,38.2,7100.0,24.5651,24.5844,24.5587,24.5716,7100.0
2011-05-06 15:15:00,38.2,38.24,38.2,38.24,8000.0,24.5716,24.5973,24.5716,24.5973,8000.0
2011-05-06 15:20:00,38.23,38.24,38.2,38.2,7500.0,24.5909,24.5973,24.5716,24.5716,7500.0
2011-05-06 15:25:00,38.21,38.22,38.15,38.16,17400.0,24.578,24.5844,24.5394,24.5458,17400.0
2011-05-06 15:30:00,38.16,38.19,38.15,38.18,14400.0,24.5458,24.5651,24.5394,24.5587,14400.0
2011-05-06 15:35:00,38.2,38.22,38.17,38.2,29100.0,24.5716,24.5844,24.5523,24.5716,29100.0
2011-05-06 15:40:00,38.2,38.28,38.2,38.28,40100.0,24.5716,24.623,24.5716,24.623,40100.0
2011-05-06 15:45:00,38.28,38.29,38.25,38.28,16000.0,24.623,24.6295,24.6037,24.623,16000.0
2011-05-06 15:50:00,38.28,38.28,38.24,38.25,13700.0,24.623,24.623,24.5973,24.6037,13700.0
2011-05-06 15:55:00,38.25,38.29,38.23,38.26,18000.0,24.6037,24.6295,24.5909,24.6102,18000.0
2011-05-09 09:30:00,38.26,38.33,38.25,38.33,32400.0,24.6102,24.6552,24.6037,24.6552,32400.0
2011-05-09 09:35:00,38.33,38.33,38.29,38.31,33300.0,24.6552,24.6552,24.6295,24.6423,33300.0
2011-05-09 09:40:00,38.31,38.34,38.27,38.34,39100.0,24.6423,24.6616,24.6166,24.6616,39100.0
2011-05-09 09:45:00,38.33,38.35,38.3,38.3,3500.0,24.6552,24.668,24.6359,24.6359,3500.0
2011-05-09 09:50:00,38.3,38.33,38.27,38.27,7500.0,24.6359,24.6552,24.6166,24.6166,7500.0
2011-05-09 09:55:00,38.29,38.3,38.21,38.21,21400.0,24.6295,24.6359,24.578,24.578,21400.0
2011-05-09 10:00:00,38.22,38.25,38.16,38.21,58000.0,24.5844,24.6037,24.5458,24.578,58000.0
2011-05-09 10:05:00,38.21,38.27,38.21,38.27,16900.0,24.578,24.6166,24.578,24.6166,16900.0
2011-05-09 10:10:00,38.28,38.31,38.26,38.28,35000.0,24.623,24.6423,24.6102,24.623,35000.0
2011-05-09 10:15:00,38.29,38.3,38.2,38.2,24900.0,24.6295,24.6359,24.5716,24.5716,24900.0
2011-05-09 10:20:00,38.2,38.22,38.17,38.21,27500.0,24.5716,24.5844,24.5523,24.578,27500.0
2011-05-09 10:25:00,38.21,38.24,38.18,38.19,21900.0,24.578,24.5973,24.5587,24.5651,21900.0
2011-05-09 10:30:00,38.19,38.2,38.16,38.19,19200.0,24.5651,24.5716,24.5458,24.5651,19200.0
2011-05-09 10:35:00,38.2,38.2,38.14,38.15,36100.0,24.5716,24.5716,24.533,24.5394,36100.0
2011-05-09 10:40:00,38.14,38.17,38.12,38.16,29700.0,24.533,24.5523,24.5201,24.5458,29700.0
2011-05-09 10:45:00,38.16,38.16,38.1,38.14,31400.0,24.5458,24.5458,24.5072,24.533,31400.0
2011-05-09 10:50:00,38.14,38.18,38.12,38.17,33000.0,24.533,24.5587,24.5201,24.5523,33000.0
2011-05-09 10:55:00,38.18,38.21,38.17,38.18,5800.0,24.5587,24.578,24.5523,24.5587,5800.0
2011-05-09 11:00:00,38.19,38.23,38.19,38.21,11000.0,24.5651,24.5909,24.5651,24.578,11000.0
2011-05-09 11:05:00,38.22,38.24,38.21,38.24,11800.0,24.5844,24.5973,24.578,24.5973,11800.0
2011-05-09 11:10:00,38.23,38.24,38.23,38.24,8700.0,24.5909,24.5973,24.5909,24.5973,8700.0
2011-05-09 11:15:00,38.23,38.26,38.22,38.26,16400.0,24.5909,24.6102,24.5844,24.6102,16400.0
2011-05-09 11:20:00,38.26,38.27,38.23,38.24,15300.0,24.6102,24.6166,24.5909,24.5973,15300.0
2011-05-09 11:25:00,38.24,38.27,38.22,38.27,7200.0,24.5973,24.6166,24.5844,24.6166,7200.0
2011-05-09 11:30:00,38.27,38.27,38.24,38.24,19200.0,24.6166,24.6166,24.5973,24.5973,19200.0
2011-05-09 11:35:00,38.24,38.26,38.23,38.25,15400.0,24.5973,24.6102,24.5909,24.6037,15400.0
2011-05-09 11:40:00,38.24,38.25,38.21,38.21,27600.0,24.5973,24.6037,24.578,24.578,27600.0
2011-05-09 11:45:00,38.23,38.28,38.23,38.28,11900.0,24.5909,24.623,24.5909,24.623,11900.0
2011-05-09 11:50:00,38.29,38.35,38.28,38.35,28500.0,24.6295,24.668,24.623,24.668,28500.0
2011-05-09 11:55:00,38.37,38.37,38.35,38.35,12700.0,24.6809,24.6809,24.668,24.668,12700.0
2011-05-09 12:00:00,38.35,38.39,38.34,38.39,4300.0,24.668,24.6938,24.6616,24.6938,4300.0
2011-05-09 12:05:00,38.43,38.44,38.41,38.42,8000.0,24.7195,24.7259,24.7066,24.7131,8000.0
2011-05-09 12:10:00,38.44,38.44,38.41,38.44,4400.0,24.7259,24.7259,24.7066,24.7259,4400.0
2011-05-09 12:15:00,38.43,38.45,38.41,38.42,17200.0,24.7195,24.7324,24.7066,24.7131,17200.0
2011-05-09 12:20:00,38.4,38.41,38.4,38.41,2400.0,24.7002,24.7066,24.7002,24.7066,2400.0
2011-05-09 12:25:00,38.4,38.41,38.36,38.36,6300.0,24.7002,24.7066,24.6745,24.6745,6300.0
2011-05-09 12:30:00,38.37,38.4,38.37,38.4,12700.0,24.6809,24.7002,24.6809,24.7002,12700.0
2011-05-09 12:35:00,38.4,38.43,38.39,38.41,9100.0,24.7002,24.7195,24.6938,24.7066,9100.0
2011-05-09 12:40:00,38.41,38.41,38.39,38.39,4000.0,24.7066,24.7066,24.6938,24.6938,4000.0
2011-05-09 12:45:00,38.38,38.4,38.38,38.4,2700.0,24.6873,24.7002,24.6873,24.7002,2700.0
2011-05-09 12:50:00,38.4,38.4,38.37,38.37,3200.0,24.7002,24.7002,24.6809,24.6809,3200.0
2011-05-09 12:55:00,38.37,38.37,38.36,38.37,2900.0,24.6809,24.6809,24.6745,24.6809,2900.0
2011-05-09 13:00:00,38.38,38.4,38.36,38.4,22200.0,24.6873,24.7002,24.6745,24.7002,22200.0
2011-05-09 13:05:00,38.38,38.4,38.37,38.39,8700.0,24.6873,24.7002,24.6809,24.6938,8700.0
2011-05-09 13:10:00,38.38,38.4,38.37,38.38,34700.0,24.6873,24.7002,24.6809,24.6873,34700.0
2011-05-09 13:15:00,38.39,38.39,38.38,38.38,1900.0,24.6938,24.6938,24.6873,24.6873,1900.0
2011-05-09 13:20:00,38.38,38.38,38.34,38.34,11800.0,24.6873,24.6873,24.6616,24.6616,11800.0
2011-05-09 13:25:00,38.34,38.37,38.34,38.36,1500.0,24.6616,24.6809,24.6616,24.6745,1500.0
2011-05-09 13:30:00,38.36,38.38,38.36,38.37,1600.0,24.6745,24.6873,24.6745,24.6809,1600.0
2011-05-09 13:35:00,38.38,38.38,38.37,38.37,2400.0,24.6873,24.6873,24.6809,24.6809,2400.0
2011-05-09 13:40:00,38.37,38.39,38.37,38.38,6100.0,24.6809,24.6938,24.6809,24.6873,6100.0
2011-05-09 13:45:00,38.39,38.44,38.39,38.44,2300.0,24.6938,24.7259,24.6938,24.7259,2300.0
2011-05-09 13:50:00,38.43,38.46,38.43,38.45,3500.0,24.7195,24.7388,24.7195,24.7324,3500.0
2011-05-09 13:55:00,38.44,38.45,38.43,38.45,2200.0,24.7259,24.7324,24.7195,24.7324,2200.0
2011-05-09 14:00:00,38.44,38.46,38.42,38.43,4500.0,24.7259,24.7388,24.7131,24.7195,4500.0
2011-05-09 14:05:00,38.43,38.47,38.43,38.47,5000.0,24.7195,24.7452,24.7195,24.7452,5000.0
2011-05-09 14:10:00,38.47,38.48,38.46,38.46,5700.0,24.7452,24.7517,24.7388,24.7388,5700.0
2011-05-09 14:15:00,38.47,38.47,38.44,38.44,11300.0,24.7452,24.7452,24.7259,24.7259,11300.0
2011-05-09 14:20:00,38.46,38.46,38.44,38.44,33000.0,24.7388,24.7388,24.7259,24.7259,33000.0
2011-05-09 14:25:00,38.44,38.46,38.44,38.45,4300.0,24.7259,24.7388,24.7259,24.7324,4300.0
2011-05-09 14:30:00,38.46,38.49,38.46,38.49,4800.0,24.7388,24.7581,24.7388,24.7581,4800.0
2011-05-09 14:35:00,38.49,38.53,38.48,38.52,8900.0,24.7581,24.7838,24.7517,24.7774,8900.0
2011-05-09 14:40:00,38.51,38.55,38.51,38.52,11500.0,24.771,24.7967,24.771,24.7774,11500.0
2011-05-09 14:45:00,38.51,38.51,38.48,38.48,6500.0,24.771,24.771,24.7517,24.7517,6500.0
2011-05-09 14:50:00,38.48,38.49,38.47,38.47,12800.0,24.7517,24.7581,24.7452,24.7452,12800.0
2011-05-09 14:55:00,38.47,38.48,38.44,38.44,24500.0,24.7452,24.7517,24.7259,24.7259,24500.0
2011-05-09 15:00:00,38.45,38.49,38.45,38.48,4900.0,24.7324,24.7581,24.7324,24.7517,4900.0
2011-05-09 15:05:00,38.47,38.49,38.46,38.48,19300.0,24.7452,24.7581,24.7388,24.7517,19300.0
2011-05-09 15:10:00,38.5,38.5,38.48,38.48,21700.0,24.7645,24.7645,24.7517,24.7517,21700.0
2011-05-09 15:15:00,38.48,38.5,38.47,38.49,17100.0,24.7517,24.7645,24.7452,24.7581,17100.0
2011-05-09 15:20:00,38.5,38.5,38.48,38.5,21400.0,24.7645,24.7645,24.7517,24.7645,21400.0
2011-05-09 15:25:00,38.5,38.51,38.47,38.49,48300.0,24.7645,24.771,24.7452,24.7581,48300.0
2011-05-09 15:30:00,38.48,38.51,38.47,38.47,24300.0,24.7517,24.771,24.7452,24.7452,24300.0
2011-05-09 15:35:00,38.47,38.49,38.47,38.48,38100.0,24.7452,24.7581,24.7452,24.7517,38100.0
2011-05-09 15:40:00,38.49,38.49,38.45,38.46,6500.0,24.7581,24.7581,24.7324,24.7388,6500.0
2011-05-09 15:45:00,38.46,38.52,38.46,38.51,15000.0,24.7388,24.7774,24.7388,24.771,15000.0
2011-05-09 15:50:00,38.5,38.53,38.5,38.5,14700.0,24.7645,24.7838,24.7645,24.7645,14700.0
2011-05-09 15:55:00,38.5,38.51,38.47,38.51,11400.0,24.7645,24.771,24.7452,24.771,11400.0
2011-05-10 09:30:00,38.64,38.65,38.62,38.65,26300.0,24.8546,24.861,24.8417,24.861,26300.0
2011-05-10 09:35:00,38.64,38.64,38.57,38.59,38100.0,24.8546,24.8546,24.8096,24.8224,38100.0
2011-05-10 09:40:00,38.59,38.61,38.55,38.61,35000.0,24.8224,24.8353,24.7967,24.8353,35000.0
2011-05-10 09:45:00,38.6,38.66,38.6,38.66,19500.0,24.8289,24.8675,24.8289,24.8675,19500.0
2011-05-10 09:50:00,38.67,38.68,38.62,38.62,14500.0,24.8739,24.8803,24.8417,24.8417,14500.0
2011-05-10 09:55:00,38.63,38.68,38.62,38.67,20600.0,24.8482,24.8803,24.8417,24.8739,20600.0
2011-05-10 10:00:00,38.69,38.72,38.67,38.67,11600.0,24.8867,24.906,24.8739,24.8739,11600.0
2011-05-10 10:05:00,38.68,38.68,38.64,38.68,10000.0,24.8803,24.8803,24.8546,24.8803,10000.0
2011-05-10 10:10:00,38.68,38.73,38.67,38.73,15100.0,24.8803,24.9125,24.8739,24.9125,15100.0
2011-05-10 10:15:00,38.73,38.74,38.71,38.73,4400.0,24.9125,24.9189,24.8996,24.9125,4400.0
2011-05-10 10:20:00,38.72,38.78,38.72,38.75,11300.0,24.906,24.9446,24.906,24.9253,11300.0
2011-05-10 10:25:00,38.75,38.76,38.73,38.73,16500.0,24.9253,24.9318,24.9125,24.9125,16500.0
2011-05-10 10:30:00,38.73,38.76,38.72,38.73,17500.0,24.9125,24.9318,24.906,24.9125,17500.0
2011-05-10 10:35:00,38.74,38.75,38.73,38.73,13600.0,24.9189,24.9253,24.9125,24.9125,13600.0
2011-05-10 10:40:00,38.73,38.73,38.7,38.71,3900.0,24.9125,24.9125,24.8932,24.8996,3900.0
2011-05-10 10:45:00,38.7,38.73,38.7,38.71,37500.0,24.8932,24.9125,24.8932,24.8996,37500.0
2011-05-10 10:50:00,38.71,38.73,38.71,38.73,7400.0,24.8996,24.9125,24.8996,24.9125,7400.0
2011-05-10 10:55:00,38.74,38.74,38.71,38.73,7400.0,24.9189,24.9189,24.8996,24.9125,7400.0
2011-05-10 11:00:00,38.72,38.77,38.72,38.73,21300.0,24.906,24.9382,24.906,24.9125,21300.0
2011-05-10 11:05:00,38.73,38.73,38.7,38.72,13800.0,24.9125,24.9125,24.8932,24.906,13800.0
2011-05-10 11:10:00,38.72,38.74,38.71,38.72,11100.0,24.906,24.9189,24.8996,24.906,11100.0
2011-05-10 11:15:00,38.72,38.72,38.67,38.67,5400.0,24.906,24.906,24.8739,24.8739,5400.0
2011-05-10 11:20:00,38.68,38.68,38.62,38.64,18100.0,24.8803,24.8803,24.8417,24.8546,18100.0
2011-05-10 11:25:00,38.65,38.66,38.62,38.64,19300.0,24.861,24.8675,24.8417,24.8546,19300.0
2011-05-10 11:30:00,38.64,38.66,38.62,38.65,11800.0,24.8546,24.8675,24.8417,24.861,11800.0
2011-05-10 11:35:00,38.65,38.66,38.64,38.66,10000.0,24.861,24.8675,24.8546,24.8675,10000.0
2011-05-10 11:40:00,38.66,38.7,38.66,38.69,18100.0,24.8675,24.8932,24.8675,24.8867,18100.0
2011-05-10 11:45:00,38.69,38.71,38.69,38.71,13700.0,24.8867,24.8996,24.8867,24.8996,13700.0
2011-05-10 11:50:00,38.72,38.72,38.71,38.72,1800.0,24.906,24.906,24.8996,24.906,1800.0
2011-05-10 11:55:00,38.72,38.74,38.7,38.7,26200.0,24.906,24.9189,24.8932,24.8932,26200.0
2011-05-10 12:00:00,38.7,38.72,38.69,38.7,16200.0,24.8932,24.906,24.8867,24.8932,16200.0
2011-05-10 12:05:00,38.7,38.71,38.69,38.7,5700.0,24.8932,24.8996,24.8867,24.8932,5700.0
2011-05-10 12:10:00,38.71,38.71,38.69,38.69,13600.0,24.8996,24.8996,24.8867,24.8867,13600.0
2011-05-10 12:15:00,38.7,38.7,38.69,38.7,9500.0,24.8932,24.8932,24.8867,24.8932,9500.0
2011-05-10 12:20:00,38.71,38.71,38.68,38.69,17700.0,24.8996,24.8996,24.8803,24.8867,17700.0
2011-05-10 12:25:00,38.69,38.69,38.66,38.68,12000.0,24.8867,24.8867,24.8675,24.8803,12000.0
2011-05-10 12:30:00,38.69,38.7,38.68,38.69,25300.0,24.8867,24.8932,24.8803,24.8867,25300.0
2011-05-10 12:35:00,38.69,38.71,38.68,38.71,15600.0,24.8867,24.8996,24.8803,24.8996,15600.0
2011-05-10 12:40:00,38.71,38.72,38.69,38.69,14000.0,24.8996,24.906,24.8867,24.8867,14000.0
2011-05-10 12:45:00,38.7,38.7,38.67,38.67,16500.0,24.8932,24.8932,24.8739,24.8739,16500.0
2011-05-10 12:50:00,38.67,38.68,38.66,38.67,12700.0,24.8739,24.8803,24.8675,24.8739,12700.0
2011-05-10 12:55:00,38.68,38.69,38.67,38.67,2400.0,24.8803,24.8867,24.8739,24.8739,2400.0
2011-05-10 13:00:00,38.67,38.67,38.64,38.67,24500.0,24.8739,24.8739,24.8546,24.8739,24500.0
2011-05-10 13:05:00,38.66,38.67,38.66,38.67,12500.0,24.8675,24.8739,24.8675,24.8739,12500.0
2011-05-10 13:10:00,38.66,38.66,38.65,38.66,7100.0,24.8675,24.8675,24.861,24.8675,7100.0
2011-05-10 13:15:00,38.66,38.68,38.66,38.68,5300.0,24.8675,24.8803,24.8675,24.8803,5300.0
2011-05-10 13:20:00,38.69,38.7,38.68,38.7,7000.0,24.8867,24.8932,24.8803,24.8932,7000.0
2011-05-10 13:25:00,38.7,38.71,38.68,38.7,22400.0,24.8932,24.8996,24.8803,24.8932,22400.0
2011-05-10 13:30:00,38.69,38.7,38.68,38.68,14500.0,24.8867,24.8932,24.8803,24.8803,14500.0
2011-05-10 13:35:00,38.68,38.69,38.68,38.69,7100.0,24.8803,24.8867,24.8803,24.8867,7100.0
2011-05-10 13:40:00,38.7,38.72,38.7,38.72,3900.0,24.8932,24.906,24.8932,24.906,3900.0
2011-05-10 13:45:00,38.71,38.72,38.7,38.72,5800.0,24.8996,24.906,24.8932,24.906,5800.0
2011-05-10 13:50:00,38.71,38.73,38.7,38.73,13000.0,24.8996,24.9125,24.8932,24.9125,13000.0
2011-05-10 13:55:00,38.73,38.75,38.72,38.75,10500.0,24.9125,24.9253,24.906,24.9253,10500.0
2011-05-10 14:00:00,38.74,38.74,38.73,38.73,6800.0,24.9189,24.9189,24.9125,24.9125,6800.0
2011-05-10 14:05:00,38.74,38.75,38.74,38.75,2300.0,24.9189,24.9253,24.9189,24.9253,2300.0
2011-05-10 14:10:00,38.74,38.76,38.74,38.76,10600.0,24.9189,24.9318,24.9189,24.9318,10600.0
2011-05-10 14:15:00,38.75,38.76,38.73,38.73,8500.0,24.9253,24.9318,24.9125,24.9125,8500.0
2011-05-10 14:20:00,38.74,38.74,38.73,38.73,1200.0,24.9189,24.9189,24.9125,24.9125,1200.0
2011-05-10 14:25:00,38.71,38.74,38.71,38.74,18000.0,24.8996,24.9189,24.8996,24.9189,18000.0
2011-05-10 14:30:00,38.73,38.74,38.72,38.74,15600.0,24.9125,24.9189,24.906,24.9189,15600.0
2011-05-10 14:35:00,38.74,38.8,38.74,38.8,28400.0,24.9189,24.9575,24.9189,24.9575,28400.0
2011-05-10 14:40:00,38.8,38.83,38.79,38.83,7700.0,24.9575,24.9768,24.9511,24.9768,7700.0
2011-05-10 14:45:00,38.83,38.83,38.81,38.81,9600.0,24.9768,24.9768,24.9639,24.9639,9600.0
2011-05-10 14:50:00,38.81,38.82,38.8,38.8,20900.0,24.9639,24.9704,24.9575,24.9575,20900.0
2011-05-10 14:55:00,38.8,38.82,38.79,38.82,32600.0,24.9575,24.9704,24.9511,24.9704,32600.0
2011-05-10 15:00:00,38.82,38.84,38.82,38.84,5400.0,24.9704,24.9832,24.9704,24.9832,5400.0
2011-05-10 15:05:00,38.84,38.86,38.83,38.86,26000.0,24.9832,24.9961,24.9768,24.9961,26000.0
2011-05-10 15:10:00,38.86,38.86,38.84,38.85,3300.0,24.9961,24.9961,24.9832,24.9897,3300.0
2011-05-10 15:15:00,38.85,38.87,38.84,38.87,4700.0,24.9897,25.0025,24.9832,25.0025,4700.0
2011-05-10 15:20:00,38.87,38.87,38.85,38.87,6600.0,25.0025,25.0025,24.9897,25.0025,6600.0
2011-05-10 15:25:00,38.86,38.89,38.86,38.88,13500.0,24.9961,25.0154,24.9961,25.009,13500.0
2011-05-10 15:30:00,38.87,38.87,38.85,38.86,14800.0,25.0025,25.0025,24.9897,24.9961,14800.0
2011-05-10 15:35:00,38.86,38.88,38.86,38.86,34400.0,24.9961,25.009,24.9961,24.9961,34400.0
2011-05-10 15:40:00,38.86,38.88,38.85,38.88,18900.0,24.9961,25.009,24.9897,25.009,18900.0
2011-05-10 15:45:00,38.87,38.89,38.87,38.89,15400.0,25.0025,25.0154,25.0025,25.0154,15400.0
2011-05-10 15:50:00,38.89,38.89,38.87,38.87,19100.0,25.0154,25.0154,25.0025,25.0025,19100.0
2011-05-10 15:55:00,38.87,38.88,38.85,38.88,163000.0,25.0025,25.009,24.9897,25.009,163000.0
2011-05-11 09:30:00,38.7,38.7,38.6,38.6,49300.0,24.8932,24.8932,24.8289,24.8289,49300.0
2011-05-11 09:35:00,38.57,38.6,38.57,38.59,8600.0,24.8096,24.8289,24.8096,24.8224,8600.0
2011-05-11 09:40:00,38.6,38.6,38.56,38.58,17900.0,24.8289,24.8289,24.8031,24.816,17900.0
2011-05-11 09:45:00,38.6,38.62,38.59,38.62,28200.0,24.8289,24.8417,24.8224,24.8417,28200.0
2011-05-11 09:50:00,38.63,38.66,38.62,38.62,13500.0,24.8482,24.8675,24.8417,24.8417,13500.0
2011-05-11 09:55:00,38.62,38.62,38.59,38.6,21000.0,24.8417,24.8417,24.8224,24.8289,21000.0
2011-05-11 10:00:00,38.59,38.59,38.54,38.54,58600.0,24.8224,24.8224,24.7903,24.7903,58600.0
2011-05-11 10:05:00,38.53,38.57,38.51,38.55,15100.0,24.7838,24.8096,24.771,24.7967,15100.0
2011-05-11 10:10:00,38.54,38.55,38.52,38.55,16500.0,24.7903,24.7967,24.7774,24.7967,16500.0
2011-05-11 10:15:00,38.55,38.59,38.55,38.59,18700.0,24.7967,24.8224,24.7967,24.8224,18700.0
2011-05-11 10:20:00,38.57,38.59,38.57,38.57,6800.0,24.8096,24.8224,24.8096,24.8096,6800.0
2011-05-11 10:25:00,38.54,38.56,38.51,38.56,11200.0,24.7903,24.8031,24.771,24.8031,11200.0
2011-05-11 10:30:00,38.56,38.56,38.46,38.49,21900.0,24.8031,24.8031,24.7388,24.7581,21900.0
2011-05-11 10:35:00,38.48,38.48,38.44,38.44,20800.0,24.7517,24.7517,24.7259,24.7259,20800.0
2011-05-11 10:40:00,38.45,38.48,38.45,38.48,3800.0,24.7324,24.7517,24.7324,24.7517,3800.0
2011-05-11 10:45:00,38.49,38.52,38.48,38.48,7300.0,24.7581,24.7774,24.7517,24.7517,7300.0
2011-05-11 10:50:00,38.48,38.54,38.48,38.54,31800.0,24.7517,24.7903,24.7517,24.7903,31800.0
2011-05-11 10:55:00,38.55,38.57,38.53,38.53,13200.0,24.7967,24.8096,24.7838,24.7838,13200.0
2011-05-11 11:00:00,38.54,38.57,38.54,38.55,8200.0,24.7903,24.8096,24.7903,24.7967,8200.0
2011-05-11 11:05:00,38.55,38.56,38.52,38.56,8000.0,24.7967,24.8031,24.7774,24.8031,8000.0
2011-05-11 11:10:00,38.56,38.57,38.52,38.54,7000.0,24.8031,24.8096,24.7774,24.7903,7000.0
2011-05-11 11:15:00,38.54,38.61,38.54,38.61,15400.0,24.7903,24.8353,24.7903,24.8353,15400.0
2011-05-11 11:20:00,38.61,38.61,38.58,38.61,3000.0,24.8353,24.8353,24.816,24.8353,3000.0
2011-05-11 11:25:00,38.61,38.62,38.55,38.56,38700.0,24.8353,24.8417,24.7967,24.8031,38700.0
2011-05-11 11:30:00,38.56,38.59,38.55,38.55,10100.0,24.8031,24.8224,24.7967,24.7967,10100.0
2011-05-11 11:35:00,38.56,38.57,38.54,38.54,18200.0,24.8031,24.8096,24.7903,24.7903,18200.0
2011-05-11 11:40:00,38.54,38.55,38.52,38.53,10200.0,24.7903,24.7967,24.7774,24.7838,10200.0
2011-05-11 11:45:00,38.53,38.55,38.5,38.52,15900.0,24.7838,24.7967,24.7645,24.7774,15900.0
2011-05-11 11:50:00,38.52,38.54,38.5,38.53,35700.0,24.7774,24.7903,24.7645,24.7838,35700.0
2011-05-11 11:55:00,38.52,38.53,38.41,38.45,40300.0,24.7774,24.7838,24.7066,24.7324,40300.0
2011-05-11 12:00:00,38.45,38.45,38.37,38.37,51500.0,24.7324,24.7324,24.6809,24.6809,51500.0
2011-05-11 12:05:00,38.36,38.39,38.34,38.38,16400.0,24.6745,24.6938,24.6616,24.6873,16400.0
2011-05-11 12:10:00,38.37,38.37,38.25,38.28,28300.0,24.6809,24.6809,24.6037,24.623,28300.0
2011-05-11 12:15:00,38.28,38.29,38.16,38.22,35100.0,24.623,24.6295,24.5458,24.5844,35100.0
2011-05-11 12:20:00,38.2,38.21,38.15,38.17,50000.0,24.5716,24.578,24.5394,24.5523,50000.0
2011-05-11 12:25:00,38.16,38.19,38.14,38.16,26000.0,24.5458,24.5651,24.533,24.5458,26000.0
2011-05-11 12:30:00,38.14,38.16,38.12,38.15,21000.0,24.533,24.5458,24.5201,24.5394,21000.0
2011-05-11 12:35:00,38.15,38.24,38.15,38.19,11700.0,24.5394,24.5973,24.5394,24.5651,11700.0
2011-05-11 12:40:00,38.19,38.21,38.16,38.18,33700.0,24.5651,24.578,24.5458,24.5587,33700.0
2011-05-11 12:45:00,38.17,38.17,38.09,38.12,19700.0,24.5523,24.5523,24.5008,24.5201,19700.0
2011-05-11 12:50:00,38.11,38.17,38.1,38.17,22900.0,24.5137,24.5523,24.5072,24.5523,22900.0
2011-05-11 12:55:00,38.18,38.19,38.14,38.18,32500.0,24.5587,24.5651,24.533,24.5587,32500.0
2011-05-11 13:00:00,38.19,38.2,38.13,38.13,68800.0,24.5651,24.5716,24.5265,24.5265,68800.0
2011-05-11 13:05:00,38.13,38.14,38.11,38.11,15200.0,24.5265,24.533,24.5137,24.5137,15200.0
2011-05-11 13:10:00,38.11,38.13,38.1,38.11,20500.0,24.5137,24.5265,24.5072,24.5137,20500.0
2011-05-11 13:15:00,38.11,38.13,38.08,38.09,22400.0,24.5137,24.5265,24.4944,24.5008,22400.0
2011-05-11 13:20:00,38.1,38.14,38.1,38.14,31200.0,24.5072,24.533,24.5072,24.533,31200.0
2011-05-11 13:25:00,38.14,38.14,38.09,38.09,41400.0,24.533,24.533,24.5008,24.5008,41400.0
2011-05-11 13:30:00,38.09,38.1,38.02,38.02,30600.0,24.5008,24.5072,24.4558,24.4558,30600.0
2011-05-11 13:35:00,38.02,38.06,37.97,38.05,35900.0,24.4558,24.4815,24.4236,24.4751,35900.0
2011-05-11 13:40:00,38.04,38.06,38.01,38.05,16200.0,24.4686,24.4815,24.4493,24.4751,16200.0
2011-05-11 13:45:00,38.06,38.09,38.05,38.05,13200.0,24.4815,24.5008,24.4751,24.4751,13200.0
2011-05-11 13:50:00,38.06,38.08,38.04,38.06,12500.0,24.4815,24.4944,24.4686,24.4815,12500.0
2011-05-11 13:55:00,38.07,38.07,38.02,38.06,13600.0,24.4879,24.4879,24.4558,24.4815,13600.0
2011-05-11 14:00:00,38.05,38.09,38.05,38.08,15100.0,24.4751,24.5008,24.4751,24.4944,15100.0
2011-05-11 14:05:00,38.07,38.08,38.04,38.05,32200.0,24.4879,24.4944,24.4686,24.4751,32200.0
2011-05-11 14:10:00,38.05,38.07,38.02,38.02,10000.0,24.4751,24.4879,24.4558,24.4558,10000.0
2011-05-11 14:15:00,38.04,38.06,38.03,38.05,28600.0,24.4686,24.4815,24.4622,24.4751,28600.0
2011-05-11 14:20:00,38.04,38.05,37.97,37.98,21400.0,24.4686,24.4751,24.4236,24.4301,21400.0
2011-05-11 14:25:00,37.98,38.01,37.97,38.0,28500.0,24.4301,24.4493,24.4236,24.4429,28500.0
2011-05-11 14:30:00,38.0,38.06,38.0,38.02,13400.0,24.4429,24.4815,24.4429,24.4558,13400.0
2011-05-11 14:35:00,38.02,38.1,38.02,38.09,4900.0,24.4558,24.5072,24.4558,24.5008,4900.0
2011-05-11 14:40:00,38.1,38.1,38.05,38.06,64300.0,24.5072,24.5072,24.4751,24.4815,64300.0
2011-05-11 14:45:00,38.03,38.06,38.02,38.05,20900.0,24.4622,24.4815,24.4558,24.4751,20900.0
2011-05-11 14:50:00,38.06,38.08,38.04,38.08,8800.0,24.4815,24.4944,24.4686,24.4944,8800.0
2011-05-11 14:55:00,38.08,38.1,38.05,38.05,16900.0,24.4944,24.5072,24.4751,24.4751,16900.0
2011-05-11 15:00:00,38.05,38.08,38.04,38.07,7900.0,24.4751,24.4944,24.4686,24.4879,7900.0
2011-05-11 15:05:00,38.07,38.1,38.06,38.07,5800.0,24.4879,24.5072,24.4815,24.4879,5800.0
2011-05-11 15:10:00,38.08,38.1,38.08,38.09,22800.0,24.4944,24.5072,24.4944,24.5008,22800.0
2011-05-11 15:15:00,38.09,38.11,38.08,38.1,26200.0,24.5008,24.5137,24.4944,24.5072,26200.0
2011-05-11 15:20:00,38.1,38.17,38.09,38.14,26500.0,24.5072,24.5523,24.5008,24.533,26500.0
2011-05-11 15:25:00,38.15,38.15,38.12,38.12,10700.0,24.5394,24.5394,24.5201,24.5201,10700.0
2011-05-11 15:30:00,38.12,38.14,38.1,38.1,14300.0,24.5201,24.533,24.5072,24.5072,14300.0
2011-05-11 15:35:00,38.09,38.09,38.04,38.05,40800.0,24.5008,24.5008,24.4686,24.4751,40800.0
2011-05-11 15:40:00,38.05,38.07,38.03,38.07,30300.0,24.4751,24.4879,24.4622,24.4879,30300.0
2011-05-11 15:45:00,38.07,38.11,38.06,38.1,55300.0,24.4879,24.5137,24.4815,24.5072,55300.0
2011-05-11 15:50:00,38.1,38.13,38.09,38.13,41300.0,24.5072,24.5265,24.5008,24.5265,41300.0
2011-05-11 15:55:00,38.13,38.15,38.12,38.12,40600.0,24.5265,24.5394,24.5201,24.5201,40600.0
2011-05-12 09:30:00,38.0,38.0,37.91,37.92,68500.0,24.4429,24.4429,24.385,24.3915,68500.0
2011-05-12 09:35:00,37.92,37.94,37.85,37.86,61200.0,24.3915,24.4043,24.3464,24.3529,61200.0
2011-05-12 09:40:00,37.86,37.87,37.78,37.78,11800.0,24.3529,24.3593,24.3014,24.3014,11800.0
2011-05-12 09:45:00,37.76,37.82,37.76,37.81,36900.0,24.2885,24.3271,24.2885,24.3207,36900.0
2011-05-12 09:50:00,37.83,37.87,37.82,37.82,14400.0,24.3336,24.3593,24.3271,24.3271,14400.0
2011-05-12 09:55:00,37.83,37.87,37.79,37.86,19800.0,24.3336,24.3593,24.3078,24.3529,19800.0
2011-05-12 10:00:00,37.87,37.88,37.8,37.82,31100.0,24.3593,24.3657,24.3143,24.3271,31100.0
2011-05-12 10:05:00,37.82,37.89,37.78,37.89,23200.0,24.3271,24.3722,24.3014,24.3722,23200.0
2011-05-12 10:10:00,37.9,37.96,37.89,37.94,23000.0,24.3786,24.4172,24.3722,24.4043,23000.0
2011-05-12 10:15:00,37.95,37.99,37.93,37.93,16900.0,24.4108,24.4365,24.3979,24.3979,16900.0
2011-05-12 10:20:00,37.93,37.95,37.9,37.92,15000.0,24.3979,24.4108,24.3786,24.3915,15000.0
2011-05-12 10:25:00,37.93,37.98,37.92,37.97,26100.0,24.3979,24.4301,24.3915,24.4236,26100.0
2011-05-12 10:30:00,37.98,38.03,37.95,37.99,30000.0,24.4301,24.4622,24.4108,24.4365,30000.0
2011-05-12 10:35:00,38.0,38.0,37.96,37.99,15100.0,24.4429,24.4429,24.4172,24.4365,15100.0
2011-05-12 10:40:00,37.99,38.0,37.93,37.93,28600.0,24.4365,24.4429,24.3979,24.3979,28600.0
2011-05-12 10:45:00,37.92,37.96,37.9,37.94,16500.0,24.3915,24.4172,24.3786,24.4043,16500.0
2011-05-12 10:50:00,37.94,37.94,37.85,37.89,15700.0,24.4043,24.4043,24.3464,24.3722,15700.0
2011-05-12 10:55:00,37.88,37.93,37.88,37.89,15100.0,24.3657,24.3979,24.3657,24.3722,15100.0
2011-05-12 11:00:00,37.89,37.97,37.87,37.97,23100.0,24.3722,24.4236,24.3593,24.4236,23100.0
2011-05-12 11:05:00,37.96,37.97,37.91,37.92,23400.0,24.4172,24.4236,24.385,24.3915,23400.0
2011-05-12 11:10:00,37.91,37.98,37.91,37.98,28800.0,24.385,24.4301,24.385,24.4301,28800.0
2011-05-12 11:15:00,37.99,37.99,37.94,37.97,9900.0,24.4365,24.4365,24.4043,24.4236,9900.0
2011-05-12 11:20:00,37.97,38.03,37.96,38.03,6100.0,24.4236,24.4622,24.4172,24.4622,6100.0
2011-05-12 11:25:00,38.05,38.16,38.05,38.16,43600.0,24.4751,24.5458,24.4751,24.5458,43600.0
2011-05-12 11:30:00,38.16,38.18,38.14,38.17,7000.0,24.5458,24.5587,24.533,24.5523,7000.0
2011-05-12 11:35:00,38.17,38.19,38.16,38.18,31900.0,24.5523,24.5651,24.5458,24.5587,31900.0
2011-05-12 11:40:00,38.19,38.23,38.19,38.23,54000.0,24.5651,24.5909,24.5651,24.5909,54000.0
2011-05-12 11:45:00,38.21,38.21,38.18,38.18,19800.0,24.578,24.578,24.5587,24.5587,19800.0
2011-05-12 11:50:00,38.19,38.19,38.16,38.18,31900.0,24.5651,24.5651,24.5458,24.5587,31900.0
2011-05-12 11:55:00,38.18,38.18,38.12,38.12,19300.0,24.5587,24.5587,24.5201,24.5201,19300.0
2011-05-12 12:00:00,38.14,38.16,38.11,38.14,47300.0,24.533,24.5458,24.5137,24.533,47300.0
2011-05-12 12:05:00,38.14,38.14,38.1,38.12,5000.0,24.533,24.533,24.5072,24.5201,5000.0
2011-05-12 12:10:00,38.11,38.12,38.09,38.11,6400.0,24.5137,24.5201,24.5008,24.5137,6400.0
2011-05-12 12:15:00,38.12,38.12,38.07,38.08,2500.0,24.5201,24.5201,24.4879,24.4944,2500.0
2011-05-12 12:20:00,38.08,38.14,38.08,38.14,15800.0,24.4944,24.533,24.4944,24.533,15800.0
2011-05-12 12:25:00,38.14,38.15,38.13,38.15,4000.0,24.533,24.5394,24.5265,24.5394,4000.0
2011-05-12 12:30:00,38.16,38.17,38.15,38.16,10900.0,24.5458,24.5523,24.5394,24.5458,10900.0
2011-05-12 12:35:00,38.17,38.18,38.13,38.16,11100.0,24.5523,24.5587,24.5265,24.5458,11100.0
2011-05-12 12:40:00,38.17,38.17,38.14,38.14,2000.0,24.5523,24.5523,24.533,24.533,2000.0
2011-05-12 12:45:00,38.16,38.16,38.12,38.14,9300.0,24.5458,24.5458,24.5201,24.533,9300.0
2011-05-12 12:50:00,38.16,38.17,38.15,38.15,7500.0,24.5458,24.5523,24.5394,24.5394,7500.0
2011-05-12 12:55:00,38.16,38.2,38.14,38.2,9800.0,24.5458,24.5716,24.533,24.5716,9800.0
2011-05-12 13:00:00,38.22,38.3,38.22,38.3,17700.0,24.5844,24.6359,24.5844,24.6359,17700.0
2011-05-12 13:05:00,38.3,38.31,38.28,38.29,7500.0,24.6359,24.6423,24.623,24.6295,7500.0
2011-05-12 13:10:00,38.28,38.33,38.27,38.32,7500.0,24.623,24.6552,24.6166,24.6488,7500.0
2011-05-12 13:15:00,38.33,38.34,38.33,38.34,11800.0,24.6552,24.6616,24.6552,24.6616,11800.0
2011-05-12 13:20:00,38.34,38.41,38.34,38.4,4400.0,24.6616,24.7066,24.6616,24.7002,4400.0
2011-05-12 13:25:00,38.41,38.41,38.35,38.37,9000.0,24.7066,24.7066,24.668,24.6809,9000.0
2011-05-12 13:30:00,38.37,38.39,38.33,38.35,25200.0,24.6809,24.6938,24.6552,24.668,25200.0
2011-05-12 13:35:00,38.35,38.39,38.34,38.37,11000.0,24.668,24.6938,24.6616,24.6809,11000.0
2011-05-12 13:40:00,38.4,38.4,38.31,38.33,9000.0,24.7002,24.7002,24.6423,24.6552,9000.0
2011-05-12 13:45:00,38.31,38.33,38.31,38.33,8200.0,24.6423,24.6552,24.6423,24.6552,8200.0
2011-05-12 13:50:00,38.35,38.38,38.35,38.38,4300.0,24.668,24.6873,24.668,24.6873,4300.0
2011-05-12 13:55:00,38.39,38.39,38.34,38.35,9500.0,24.6938,24.6938,24.6616,24.668,9500.0
2011-05-12 14:00:00,38.36,38.37,38.35,38.36,3500.0,24.6745,24.6809,24.668,24.6745,3500.0
2011-05-12 14:05:00,38.37,38.4,38.36,38.39,5600.0,24.6809,24.7002,24.6745,24.6938,5600.0
2011-05-12 14:10:00,38.36,38.38,38.35,38.35,5500.0,24.6745,24.6873,24.668,24.668,5500.0
2011-05-12 14:15:00,38.34,38.35,38.28,38.3,10200.0,24.6616,24.668,24.623,24.6359,10200.0
2011-05-12 14:20:00,38.29,38.3,38.25,38.25,16100.0,24.6295,24.6359,24.6037,24.6037,16100.0
2011-05-12 14:25:00,38.28,38.28,38.24,38.25,17900.0,24.623,24.623,24.5973,24.6037,17900.0
2011-05-12 14:30:00,38.26,38.28,38.23,38.27,17700.0,24.6102,24.623,24.5909,24.6166,17700.0
2011-05-12 14:35:00,38.27,38.29,38.26,38.26,27500.0,24.6166,24.6295,24.6102,24.6102,27500.0
2011-05-12 14:40:00,38.26,38.27,38.24,38.27,12000.0,24.6102,24.6166,24.5973,24.6166,12000.0
2011-05-12 14:45:00,38.27,38.29,38.26,38.27,40600.0,24.6166,24.6295,24.6102,24.6166,40600.0
2011-05-12 14:50:00,38.27,38.27,38.21,38.21,10900.0,24.6166,24.6166,24.578,24.578,10900.0
2011-05-12 14:55:00,38.22,38.22,38.2,38.21,12200.0,24.5844,24.5844,24.5716,24.578,12200.0
2011-05-12 15:00:00,38.2,38.23,38.19,38.22,23900.0,24.5716,24.5909,24.5651,24.5844,23900.0
2011-05-12 15:05:00,38.22,38.24,38.21,38.24,51200.0,24.5844,24.5973,24.578,24.5973,51200.0
2011-05-12 15:10:00,38.23,38.24,38.21,38.22,21700.0,24.5909,24.5973,24.578,24.5844,21700.0
2011-05-12 15:15:00,38.21,38.25,38.21,38.24,13200.0,24.578,24.6037,24.578,24.5973,13200.0
2011-05-12 15:20:00,38.24,38.26,38.23,38.23,9200.0,24.5973,24.6102,24.5909,24.5909,9200.0
2011-05-12 15:25:00,38.23,38.24,38.22,38.24,7600.0,24.5909,24.5973,24.5844,24.5973,7600.0
2011-05-12 15:30:00,38.24,38.25,38.21,38.24,9000.0,24.5973,24.6037,24.578,24.5973,9000.0
2011-05-12 15:35:00,38.23,38.25,38.21,38.25,11500.0,24.5909,24.6037,24.578,24.6037,11500.0
2011-05-12 15:40:00,38.25,38.27,38.23,38.27,10400.0,24.6037,24.6166,24.5909,24.6166,10400.0
2011-05-12 15:45:00,38.27,38.31,38.27,38.31,14400.0,24.6166,24.6423,24.6166,24.6423,14400.0
2011-05-12 15:50:00,38.3,38.32,38.29,38.29,22700.0,24.6359,24.6488,24.6295,24.6295,22700.0
2011-05-12 15:55:00,38.28,38.29,38.24,38.26,25800.0,24.623,24.6295,24.5973,24.6102,25800.0
2011-05-13 09:30:00,38.17,38.2,38.09,38.09,47500.0,24.5523,24.5716,24.5008,24.5008,47500.0
2011-05-13 09:35:00,38.09,38.11,38.05,38.08,47200.0,24.5008,24.5137,24.4751,24.4944,47200.0
2011-05-13 09:40:00,38.08,38.09,38.03,38.09,35100.0,24.4944,24.5008,24.4622,24.5008,35100.0
2011-05-13 09:45:00,38.11,38.11,38.05,38.08,21400.0,24.5137,24.5137,24.4751,24.4944,21400.0
2011-05-13 09:50:00,38.04,38.09,38.02,38.08,33400.0,24.4686,24.5008,24.4558,24.4944,33400.0
2011-05-13 09:55:00,38.08,38.14,38.06,38.07,48600.0,24.4944,24.533,24.4815,24.4879,48600.0
2011-05-13 10:00:00,38.09,38.1,37.98,37.99,17700.0,24.5008,24.5072,24.4301,24.4365,17700.0
2011-05-13 10:05:00,38.0,38.02,37.97,37.99,22600.0,24.4429,24.4558,24.4236,24.4365,22600.0
2011-05-13 10:10:00,38.0,38.06,37.97,38.04,13600.0,24.4429,24.4815,24.4236,24.4686,13600.0
2011-05-13 10:15:00,38.05,38.12,38.05,38.11,9100.0,24.4751,24.5201,24.4751,24.5137,9100.0
2011-05-13 10:20:00,38.12,38.12,38.04,38.04,16300.0,24.5201,24.5201,24.4686,24.4686,16300.0
2011-05-13 10:25:00,38.06,38.06,38.0,38.06,36200.0,24.4815,24.4815,24.4429,24.4815,36200.0
2011-05-13 10:30:00,38.04,38.08,38.02,38.08,23000.0,24.4686,24.4944,24.4558,24.4944,23000.0
2011-05-13 10:35:00,38.08,38.1,38.05,38.09,13600.0,24.4944,24.5072,24.4751,24.5008,13600.0
2011-05-13 10:40:00,38.09,38.11,38.06,38.08,4600.0,24.5008,24.5137,24.4815,24.4944,4600.0
2011-05-13 10:45:00,38.07,38.08,38.05,38.08,5800.0,24.4879,24.4944,24.4751,24.4944,5800.0
2011-05-13 10:50:00,38.08,38.08,38.04,38.04,13900.0,24.4944,24.4944,24.4686,24.4686,13900.0
2011-05-13 10:55:00,38.04,38.04,37.96,37.97,10400.0,24.4686,24.4686,24.4172,24.4236,10400.0
2011-05-13 11:00:00,37.97,37.97,37.87,37.87,20600.0,24.4236,24.4236,24.3593,24.3593,20600.0
2011-05-13 11:05:00,37.88,37.91,37.85,37.9,20600.0,24.3657,24.385,24.3464,24.3786,20600.0
2011-05-13 11:10:00,37.9,37.95,37.87,37.93,21200.0,24.3786,24.4108,24.3593,24.3979,21200.0
2011-05-13 11:15:00,37.93,37.95,37.88,37.88,14800.0,24.3979,24.4108,24.3657,24.3657,14800.0
2011-05-13 11:20:00,37.89,37.89,37.81,37.81,37900.0,24.3722,24.3722,24.3207,24.3207,37900.0
2011-05-13 11:25:00,37.81,37.84,37.8,37.82,19000.0,24.3207,24.34,24.3143,24.3271,19000.0
2011-05-13 11:30:00,37.82,37.85,37.81,37.84,16100.0,24.3271,24.3464,24.3207,24.34,16100.0
2011-05-13 11:35:00,37.85,37.89,37.84,37.85,16400.0,24.3464,24.3722,24.34,24.3464,16400.0
2011-05-13 11:40:00,37.86,37.87,37.77,37.79,22400.0,24.3529,24.3593,24.295,24.3078,22400.0
2011-05-13 11:45:00,37.79,37.82,37.74,37.77,19400.0,24.3078,24.3271,24.2757,24.295,19400.0
2011-05-13 11:50:00,37.77,37.82,37.75,37.75,14400.0,24.295,24.3271,24.2821,24.2821,14400.0
2011-05-13 11:55:00,37.75,37.79,37.69,37.72,25100.0,24.2821,24.3078,24.2435,24.2628,25100.0
2011-05-13 12:00:00,37.72,37.75,37.71,37.72,21800.0,24.2628,24.2821,24.2564,24.2628,21800.0
2011-05-13 12:05:00,37.71,37.72,37.55,37.55,55500.0,24.2564,24.2628,24.1535,24.1535,55500.0
2011-05-13 12:10:00,37.56,37.6,37.49,37.49,32000.0,24.1599,24.1856,24.1149,24.1149,32000.0
2011-05-13 12:15:00,37.46,37.54,37.44,37.53,115900.0,24.0956,24.147,24.0827,24.1406,115900.0
2011-05-13 12:20:00,37.53,37.54,37.44,37.47,30000.0,24.1406,24.147,24.0827,24.102,30000.0
2011-05-13 12:25:00,37.47,37.56,37.46,37.56,18100.0,24.102,24.1599,24.0956,24.1599,18100.0
2011-05-13 12:30:00,37.55,37.62,37.54,37.62,10000.0,24.1535,24.1985,24.147,24.1985,10000.0
2011-05-13 12:35:00,37.61,37.64,37.59,37.59,10800.0,24.1921,24.2114,24.1792,24.1792,10800.0
2011-05-13 12:40:00,37.58,37.62,37.56,37.61,24900.0,24.1728,24.1985,24.1599,24.1921,24900.0
2011-05-13 12:45:00,37.62,37.65,37.6,37.65,10200.0,24.1985,24.2178,24.1856,24.2178,10200.0
2011-05-13 12:50:00,37.64,37.64,37.59,37.62,14900.0,24.2114,24.2114,24.1792,24.1985,14900.0
2011-05-13 12:55:00,37.62,37.63,37.55,37.6,26400.0,24.1985,24.2049,24.1535,24.1856,26400.0
2011-05-13 13:00:00,37.6,37.65,37.6,37.63,27400.0,24.1856,24.2178,24.1856,24.2049,27400.0
2011-05-13 13:05:00,37.62,37.63,37.59,37.61,15700.0,24.1985,24.2049,24.1792,24.1921,15700.0
2011-05-13 13:10:00,37.61,37.66,37.61,37.65,8300.0,24.1921,24.2242,24.1921,24.2178,8300.0
2011-05-13 13:15:00,37.64,37.67,37.63,37.65,9500.0,24.2114,24.2306,24.2049,24.2178,9500.0
2011-05-13 13:20:00,37.66,37.69,37.65,37.67,4100.0,24.2242,24.2435,24.2178,24.2306,4100.0
2011-05-13 13:25:00,37.67,37.67,37.63,37.64,2300.0,24.2306,24.2306,24.2049,24.2114,2300.0
2011-05-13 13:30:00,37.66,37.66,37.62,37.65,6300.0,24.2242,24.2242,24.1985,24.2178,6300.0
2011-05-13 13:35:00,37.65,37.65,37.62,37.62,9400.0,24.2178,24.2178,24.1985,24.1985,9400.0
2011-05-13 13:40:00,37.63,37.63,37.61,37.63,3100.0,24.2049,24.2049,24.1921,24.2049,3100.0
2011-05-13 13:45:00,37.63,37.64,37.63,37.63,1900.0,24.2049,24.2114,24.2049,24.2049,1900.0
2011-05-13 13:50:00,37.63,37.63,37.59,37.59,6700.0,24.2049,24.2049,24.1792,24.1792,6700.0
2011-05-13 13:55:00,37.6,37.63,37.6,37.63,4300.0,24.1856,24.2049,24.1856,24.2049,4300.0
2011-05-13 14:00:00,37.62,37.62,37.62,37.62,400.0,24.1985,24.1985,24.1985,24.1985,400.0
2011-05-13 14:05:00,37.63,37.65,37.63,37.63,2200.0,24.2049,24.2178,24.2049,24.2049,2200.0
2011-05-13 14:10:00,37.65,37.68,37.63,37.67,4400.0,24.2178,24.2371,24.2049,24.2306,4400.0
2011-05-13 14:15:00,37.69,37.69,37.66,37.67,43700.0,24.2435,24.2435,24.2242,24.2306,43700.0
2011-05-13 14:20:00,37.67,37.74,37.67,37.73,47300.0,24.2306,24.2757,24.2306,24.2692,47300.0
2011-05-13 14:25:00,37.73,37.73,37.71,37.71,2900.0,24.2692,24.2692,24.2564,24.2564,2900.0
2011-05-13 14:30:00,37.73,37.75,37.72,37.72,11300.0,24.2692,24.2821,24.2628,24.2628,11300.0
2011-05-13 14:35:00,37.72,37.72,37.68,37.7,14400.0,24.2628,24.2628,24.2371,24.2499,14400.0
2011-05-13 14:40:00,37.7,37.71,37.67,37.68,4400.0,24.2499,24.2564,24.2306,24.2371,4400.0
2011-05-13 14:45:00,37.67,37.71,37.67,37.7,6000.0,24.2306,24.2564,24.2306,24.2499,6000.0
2011-05-13 14:50:00,37.7,37.73,37.69,37.71,3200.0,24.2499,24.2692,24.2435,24.2564,3200.0
2011-05-13 14:55:00,37.7,37.7,37.68,37.68,2700.0,24.2499,24.2499,24.2371,24.2371,2700.0
2011-05-13 15:00:00,37.69,37.7,37.67,37.67,13100.0,24.2435,24.2499,24.2306,24.2306,13100.0
2011-05-13 15:05:00,37.68,37.71,37.67,37.7,2300.0,24.2371,24.2564,24.2306,24.2499,2300.0
2011-05-13 15:10:00,37.7,37.74,37.7,37.73,10200.0,24.2499,24.2757,24.2499,24.2692,10200.0
2011-05-13 15:15:00,37.73,37.74,37.68,37.69,24500.0,24.2692,24.2757,24.2371,24.2435,24500.0
2011-05-13 15:20:00,37.67,37.7,37.66,37.67,4300.0,24.2306,24.2499,24.2242,24.2306,4300.0
2011-05-13 15:25:00,37.66,37.67,37.61,37.63,11900.0,24.2242,24.2306,24.1921,24.2049,11900.0
2011-05-13 15:30:00,37.64,37.66,37.64,37.65,12400.0,24.2114,24.2242,24.2114,24.2178,12400.0
2011-05-13 15:35:00,37.64,37.67,37.63,37.64,17300.0,24.2114,24.2306,24.2049,24.2114,17300.0
2011-05-13 15:40:00,37.64,37.66,37.63,37.64,28400.0,24.2114,24.2242,24.2049,24.2114,28400.0
2011-05-13 15:45:00,37.65,37.66,37.63,37.65,17200.0,24.2178,24.2242,24.2049,24.2178,17200.0
2011-05-13 15:50:00,37.65,37.65,37.6,37.64,15300.0,24.2178,24.2178,24.1856,24.2114,15300.0
2011-05-13 15:55:00,37.64,37.65,37.63,37.64,22500.0,24.2114,24.2178,24.2049,24.2114,22500.0
2011-05-16 09:30:00,37.57,37.57,37.5,37.53,34000.0,24.1663,24.1663,24.1213,24.1406,34000.0
2011-05-16 09:35:00,37.54,37.63,37.54,37.62,29000.0,24.147,24.2049,24.147,24.1985,29000.0
2011-05-16 09:40:00,37.61,37.65,37.6,37.62,20200.0,24.1921,24.2178,24.1856,24.1985,20200.0
2011-05-16 09:45:00,37.61,37.62,37.57,37.59,8200.0,24.1921,24.1985,24.1663,24.1792,8200.0
2011-05-16 09:50:00,37.59,37.65,37.57,37.64,26200.0,24.1792,24.2178,24.1663,24.2114,26200.0
2011-05-16 09:55:00,37.64,37.65,37.6,37.65,9300.0,24.2114,24.2178,24.1856,24.2178,9300.0
2011-05-16 10:00:00,37.65,37.72,37.65,37.72,19800.0,24.2178,24.2628,24.2178,24.2628,19800.0
2011-05-16 10:05:00,37.72,37.78,37.7,37.76,50400.0,24.2628,24.3014,24.2499,24.2885,50400.0
2011-05-16 10:10:00,37.75,37.77,37.71,37.71,4800.0,24.2821,24.295,24.2564,24.2564,4800.0
2011-05-16 10:15:00,37.7,37.76,37.7,37.74,18700.0,24.2499,24.2885,24.2499,24.2757,18700.0
2011-05-16 10:20:00,37.75,37.8,37.73,37.73,17200.0,24.2821,24.3143,24.2692,24.2692,17200.0
2011-05-16 10:25:00,37.74,37.79,37.73,37.77,18500.0,24.2757,24.3078,24.2692,24.295,18500.0
2011-05-16 10:30:00,37.77,37.79,37.75,37.76,10200.0,24.295,24.3078,24.2821,24.2885,10200.0
2011-05-16 10:35:00,37.76,37.8,37.75,37.77,9000.0,24.2885,24.3143,24.2821,24.295,9000.0
2011-05-16 10:40:00,37.76,37.8,37.75,37.8,15200.0,24.2885,24.3143,24.2821,24.3143,15200.0
2011-05-16 10:45:00,37.81,37.83,37.8,37.8,10200.0,24.3207,24.3336,24.3143,24.3143,10200.0
2011-05-16 10:50:00,37.8,37.89,37.8,37.87,11100.0,24.3143,24.3722,24.3143,24.3593,11100.0
2011-05-16 10:55:00,37.88,37.91,37.88,37.91,5300.0,24.3657,24.385,24.3657,24.385,5300.0
2011-05-16 11:00:00,37.92,37.94,37.9,37.94,9900.0,24.3915,24.4043,24.3786,24.4043,9900.0
2011-05-16 11:05:00,37.94,37.99,37.94,37.96,14700.0,24.4043,24.4365,24.4043,24.4172,14700.0
2011-05-16 11:10:00,37.95,37.96,37.92,37.92,7700.0,24.4108,24.4172,24.3915,24.3915,7700.0
2011-05-16 11:15:00,37.91,37.92,37.9,37.91,10000.0,24.385,24.3915,24.3786,24.385,10000.0
2011-05-16 11:20:00,37.91,37.93,37.91,37.91,6400.0,24.385,24.3979,24.385,24.385,6400.0
2011-05-16 11:25:00,37.91,37.91,37.85,37.87,9900.0,24.385,24.385,24.3464,24.3593,9900.0
2011-05-16 11:30:00,37.87,37.89,37.86,37.89,7500.0,24.3593,24.3722,24.3529,24.3722,7500.0
2011-05-16 11:35:00,37.87,37.93,37.86,37.92,7800.0,24.3593,24.3979,24.3529,24.3915,7800.0
2011-05-16 11:40:00,37.92,37.92,37.88,37.88,2700.0,24.3915,24.3915,24.3657,24.3657,2700.0
2011-05-16 11:45:00,37.86,37.87,37.83,37.84,8600.0,24.3529,24.3593,24.3336,24.34,8600.0
2011-05-16 11:50:00,37.85,37.86,37.83,37.83,4200.0,24.3464,24.3529,24.3336,24.3336,4200.0
2011-05-16 11:55:00,37.82,37.84,37.81,37.82,2900.0,24.3271,24.34,24.3207,24.3271,2900.0
2011-05-16 12:00:00,37.84,37.84,37.8,37.8,2100.0,24.34,24.34,24.3143,24.3143,2100.0
2011-05-16 12:05:00,37.8,37.8,37.76,37.77,5900.0,24.3143,24.3143,24.2885,24.295,5900.0
2011-05-16 12:10:00,37.75,37.78,37.74,37.76,487000.0,24.2821,24.3014,24.2757,24.2885,487000.0
2011-05-16 12:15:00,37.76,37.79,37.74,37.79,27300.0,24.2885,24.3078,24.2757,24.3078,27300.0
2011-05-16 12:20:00,37.79,37.8,37.78,37.8,17800.0,24.3078,24.3143,24.3014,24.3143,17800.0
2011-05-16 12:25:00,37.8,37.81,37.78,37.78,4700.0,24.3143,24.3207,24.3014,24.3014,4700.0
2011-05-16 12:30:00,37.79,37.83,37.79,37.8,2400.0,24.3078,24.3336,24.3078,24.3143,2400.0
2011-05-16 12:35:00,37.8,37.85,37.79,37.85,28600.0,24.3143,24.3464,24.3078,24.3464,28600.0
2011-05-16 12:40:00,37.84,37.87,37.8,37.8,14900.0,24.34,24.3593,24.3143,24.3143,14900.0
2011-05-16 12:45:00,37.8,37.81,37.78,37.79,2500.0,24.3143,24.3207,24.3014,24.3078,2500.0
2011-05-16 12:50:00,37.78,37.78,37.71,37.73,37000.0,24.3014,24.3014,24.2564,24.2692,37000.0
2011-05-16 12:55:00,37.72,37.72,37.66,37.67,20200.0,24.2628,24.2628,24.2242,24.2306,20200.0
2011-05-16 13:00:00,37.67,37.67,37.62,37.66,19000.0,24.2306,24.2306,24.1985,24.2242,19000.0
2011-05-16 13:05:00,37.65,37.66,37.63,37.64,22000.0,24.2178,24.2242,24.2049,24.2114,22000.0
2011-05-16 13:10:00,37.63,37.66,37.61,37.64,47600.0,24.2049,24.2242,24.1921,24.2114,47600.0
2011-05-16 13:15:00,37.64,37.68,37.61,37.68,27900.0,24.2114,24.2371,24.1921,24.2371,27900.0
2011-05-16 13:20:00,37.68,37.68,37.65,37.68,39200.0,24.2371,24.2371,24.2178,24.2371,39200.0
2011-05-16 13:25:00,37.67,37.69,37.65,37.67,17900.0,24.2306,24.2435,24.2178,24.2306,17900.0
2011-05-16 13:30:00,37.68,37.72,37.68,37.71,13100.0,24.2371,24.2628,24.2371,24.2564,13100.0
2011-05-16 13:35:00,37.71,37.73,37.69,37.73,17000.0,24.2564,24.2692,24.2435,24.2692,17000.0
2011-05-16 13:40:00,37.73,37.77,37.72,37.76,5800.0,24.2692,24.295,24.2628,24.2885,5800.0
2011-05-16 13:45:00,37.76,37.78,37.74,37.77,7200.0,24.2885,24.3014,24.2757,24.295,7200.0
2011-05-16 13:50:00,37.76,37.77,37.74,37.74,9000.0,24.2885,24.295,24.2757,24.2757,9000.0
2011-05-16 13:55:00,37.73,37.75,37.73,37.73,8200.0,24.2692,24.2821,24.2692,24.2692,8200.0
2011-05-16 14:00:00,37.7,37.74,37.7,37.74,10300.0,24.2499,24.2757,24.2499,24.2757,10300.0
2011-05-16 14:05:00,37.74,37.79,37.74,37.78,20700.0,24.2757,24.3078,24.2757,24.3014,20700.0
2011-05-16 14:10:00,37.78,37.79,37.75,37.76,18000.0,24.3014,24.3078,24.2821,24.2885,18000.0
2011-05-16 14:15:00,37.76,37.77,37.71,37.73,17800.0,24.2885,24.295,24.2564,24.2692,17800.0
2011-05-16 14:20:00,37.73,37.75,37.68,37.69,10800.0,24.2692,24.2821,24.2371,24.2435,10800.0
2011-05-16 14:25:00,37.69,37.69,37.63,37.63,9300.0,24.2435,24.2435,24.2049,24.2049,9300.0
2011-05-16 14:30:00,37.64,37.67,37.64,37.64,15300.0,24.2114,24.2306,24.2114,24.2114,15300.0
2011-05-16 14:35:00,37.64,37.64,37.6,37.62,46200.0,24.2114,24.2114,24.1856,24.1985,46200.0
2011-05-16 14:40:00,37.61,37.62,37.59,37.62,31200.0,24.1921,24.1985,24.1792,24.1985,31200.0
2011-05-16 14:45:00,37.61,37.65,37.6,37.65,16400.0,24.1921,24.2178,24.1856,24.2178,16400.0
2011-05-16 14:50:00,37.67,37.68,37.64,37.64,18700.0,24.2306,24.2371,24.2114,24.2114,18700.0
2011-05-16 14:55:00,37.64,37.67,37.63,37.63,43400.0,24.2114,24.2306,24.2049,24.2049,43400.0
2011-05-16 15:00:00,37.63,37.69,37.63,37.69,23500.0,24.2049,24.2435,24.2049,24.2435,23500.0
2011-05-16 15:05:00,37.69,37.72,37.69,37.71,19200.0,24.2435,24.2628,24.2435,24.2564,19200.0
2011-05-16 15:10:00,37.71,37.71,37.65,37.67,26300.0,24.2564,24.2564,24.2178,24.2306,26300.0
2011-05-16 15:15:00,37.67,37.7,37.65,37.66,23200.0,24.2306,24.2499,24.2178,24.2242,23200.0
2011-05-16 15:20:00,37.66,37.66,37.62,37.62,23500.0,24.2242,24.2242,24.1985,24.1985,23500.0
2011-05-16 15:25:00,37.63,37.64,37.61,37.61,12900.0,24.2049,24.2114,24.1921,24.1921,12900.0
2011-05-16 15:30:00,37.61,37.64,37.6,37.64,34400.0,24.1921,24.2114,24.1856,24.2114,34400.0
2011-05-16 15:35:00,37.63,37.63,37.59,37.6,32400.0,24.2049,24.2049,24.1792,24.1856,32400.0
2011-05-16 15:40:00,37.59,37.59,37.53,37.53,69400.0,24.1792,24.1792,24.1406,24.1406,69400.0
2011-05-16 15:45:00,37.53,37.53,37.48,37.52,62400.0,24.1406,24.1406,24.1084,24.1342,62400.0
2011-05-16 15:50:00,37.52,37.59,37.51,37.58,10800.0,24.1342,24.1792,24.1277,24.1728,10800.0
2011-05-16 15:55:00,37.59,37.61,37.58,37.59,55900.0,24.1792,24.1921,24.1728,24.1792,55900.0
2011-05-17 09:30:00,37.4,37.45,37.37,37.43,38700.0,24.057,24.0891,24.0377,24.0763,38700.0
2011-05-17 09:35:00,37.43,37.47,37.4,37.43,17500.0,24.0763,24.102,24.057,24.0763,17500.0
2011-05-17 09:40:00,37.41,37.45,37.39,37.44,15700.0,24.0634,24.0891,24.0505,24.0827,15700.0
2011-05-17 09:45:00,37.44,37.5,37.44,37.48,17700.0,24.0827,24.1213,24.0827,24.1084,17700.0
2011-05-17 09:50:00,37.47,37.48,37.43,37.47,59600.0,24.102,24.1084,24.0763,24.102,59600.0
2011-05-17 09:55:00,37.47,37.53,37.47,37.5,9700.0,24.102,24.1406,24.102,24.1213,9700.0
2011-05-17 10:00:00,37.49,37.49,37.42,37.43,9700.0,24.1149,24.1149,24.0698,24.0763,9700.0
2011-05-17 10:05:00,37.45,37.47,37.39,37.4,12400.0,24.0891,24.102,24.0505,24.057,12400.0
2011-05-17 10:10:00,37.42,37.45,37.41,37.44,10200.0,24.0698,24.0891,24.0634,24.0827,10200.0
2011-05-17 10:15:00,37.46,37.58,37.46,37.56,9100.0,24.0956,24.1728,24.0956,24.1599,9100.0
2011-05-17 10:20:00,37.55,37.57,37.53,37.54,25000.0,24.1535,24.1663,24.1406,24.147,25000.0
2011-05-17 10:25:00,37.56,37.62,37.54,37.62,12400.0,24.1599,24.1985,24.147,24.1985,12400.0
2011-05-17 10:30:00,37.62,37.63,37.58,37.58,23500.0,24.1985,24.2049,24.1728,24.1728,23500.0
2011-05-17 10:35:00,37.58,37.59,37.54,37.56,5900.0,24.1728,24.1792,24.147,24.1599,5900.0
2011-05-17 10:40:00,37.56,37.57,37.52,37.54,7300.0,24.1599,24.1663,24.1342,24.147,7300.0
2011-05-17 10:45:00,37.51,37.51,37.47,37.49,14600.0,24.1277,24.1277,24.102,24.1149,14600.0
2011-05-17 10:50:00,37.48,37.48,37.44,37.48,11000.0,24.1084,24.1084,24.0827,24.1084,11000.0
2011-05-17 10:55:00,37.48,37.51,37.45,37.47,86500.0,24.1084,24.1277,24.0891,24.102,86500.0
2011-05-17 11:00:00,37.47,37.47,37.4,37.44,112300.0,24.102,24.102,24.057,24.0827,112300.0
2011-05-17 11:05:00,37.44,37.44,37.3,37.32,15300.0,24.0827,24.0827,23.9927,24.0055,15300.0
2011-05-17 11:10:00,37.32,37.38,37.32,37.38,23600.0,24.0055,24.0441,24.0055,24.0441,23600.0
2011-05-17 11:15:00,37.37,37.38,37.31,37.36,25300.0,24.0377,24.0441,23.9991,24.0312,25300.0
2011-05-17 11:20:00,37.36,37.41,37.36,37.37,10400.0,24.0312,24.0634,24.0312,24.0377,10400.0
2011-05-17 11:25:00,37.38,37.4,37.32,37.37,18500.0,24.0441,24.057,24.0055,24.0377,18500.0
2011-05-17 11:30:00,37.37,37.39,37.29,37.29,22000.0,24.0377,24.0505,23.9862,23.9862,22000.0
2011-05-17 11:35:00,37.27,37.29,37.21,37.21,104700.0,23.9734,23.9862,23.9348,23.9348,104700.0
2011-05-17 11:40:00,37.21,37.28,37.21,37.27,35800.0,23.9348,23.9798,23.9348,23.9734,35800.0
2011-05-17 11:45:00,37.28,37.35,37.27,37.35,64800.0,23.9798,24.0248,23.9734,24.0248,64800.0
2011-05-17 11:50:00,37.35,37.35,37.3,37.3,9400.0,24.0248,24.0248,23.9927,23.9927,9400.0
2011-05-17 11:55:00,37.3,37.35,37.3,37.34,16300.0,23.9927,24.0248,23.9927,24.0184,16300.0
2011-05-17 12:00:00,37.34,37.35,37.32,37.32,8900.0,24.0184,24.0248,24.0055,24.0055,8900.0
2011-05-17 12:05:00,37.34,37.35,37.3,37.32,41400.0,24.0184,24.0248,23.9927,24.0055,41400.0
2011-05-17 12:10:00,37.31,37.37,37.31,37.37,21200.0,23.9991,24.0377,23.9991,24.0377,21200.0
2011-05-17 12:15:00,37.37,37.41,37.37,37.38,29300.0,24.0377,24.0634,24.0377,24.0441,29300.0
2011-05-17 12:20:00,37.39,37.42,37.39,37.42,2000.0,24.0505,24.0698,24.0505,24.0698,2000.0
2011-05-17 12:25:00,37.4,37.41,37.36,37.37,1800.0,24.057,24.0634,24.0312,24.0377,1800.0
2011-05-17 12:30:00,37.37,37.41,37.34,37.41,11800.0,24.0377,24.0634,24.0184,24.0634,11800.0
2011-05-17 12:35:00,37.41,37.42,37.39,37.42,5500.0,24.0634,24.0698,24.0505,24.0698,5500.0
2011-05-17 12:40:00,37.42,37.47,37.42,37.46,8900.0,24.0698,24.102,24.0698,24.0956,8900.0
2011-05-17 12:45:00,37.48,37.48,37.37,37.38,14300.0,24.1084,24.1084,24.0377,24.0441,14300.0
2011-05-17 12:50:00,37.37,37.39,37.36,37.37,13600.0,24.0377,24.0505,24.0312,24.0377,13600.0
2011-05-17 12:55:00,37.37,37.39,37.34,37.38,18400.0,24.0377,24.0505,24.0184,24.0441,18400.0
2011-05-17 13:00:00,37.38,37.41,37.36,37.4,11300.0,24.0441,24.0634,24.0312,24.057,11300.0
2011-05-17 13:05:00,37.4,37.41,37.39,37.4,7100.0,24.057,24.0634,24.0505,24.057,7100.0
2011-05-17 13:10:00,37.39,37.44,37.39,37.44,7300.0,24.0505,24.0827,24.0505,24.0827,7300.0
2011-05-17 13:15:00,37.46,37.48,37.44,37.44,10300.0,24.0956,24.1084,24.0827,24.0827,10300.0
2011-05-17 13:20:00,37.44,37.45,37.42,37.45,21000.0,24.0827,24.0891,24.0698,24.0891,21000.0
2011-05-17 13:25:00,37.46,37.51,37.46,37.5,9200.0,24.0956,24.1277,24.0956,24.1213,9200.0
2011-05-17 13:30:00,37.49,37.54,37.47,37.48,12100.0,24.1149,24.147,24.102,24.1084,12100.0
2011-05-17 13:35:00,37.45,37.5,37.45,37.47,7700.0,24.0891,24.1213,24.0891,24.102,7700.0
2011-05-17 13:40:00,37.48,37.51,37.46,37.51,3400.0,24.1084,24.1277,24.0956,24.1277,3400.0
2011-05-17 13:45:00,37.5,37.54,37.5,37.52,11400.0,24.1213,24.147,24.1213,24.1342,11400.0
2011-05-17 13:50:00,37.53,37.55,37.51,37.51,43900.0,24.1406,24.1535,24.1277,24.1277,43900.0
2011-05-17 13:55:00,37.5,37.56,37.5,37.55,7300.0,24.1213,24.1599,24.1213,24.1535,7300.0
2011-05-17 14:00:00,37.56,37.63,37.56,37.62,10700.0,24.1599,24.2049,24.1599,24.1985,10700.0
2011-05-17 14:05:00,37.62,37.63,37.57,37.58,17700.0,24.1985,24.2049,24.1663,24.1728,17700.0
2011-05-17 14:10:00,37.58,37.58,37.52,37.53,4600.0,24.1728,24.1728,24.1342,24.1406,4600.0
2011-05-17 14:15:00,37.54,37.55,37.49,37.5,19900.0,24.147,24.1535,24.1149,24.1213,19900.0
2011-05-17 14:20:00,37.51,37.51,37.46,37.46,5000.0,24.1277,24.1277,24.0956,24.0956,5000.0
2011-05-17 14:25:00,37.47,37.5,37.47,37.48,3300.0,24.102,24.1213,24.102,24.1084,3300.0
2011-05-17 14:30:00,37.48,37.5,37.48,37.5,2500.0,24.1084,24.1213,24.1084,24.1213,2500.0
2011-05-17 14:35:00,37.49,37.51,37.49,37.51,8000.0,24.1149,24.1277,24.1149,24.1277,8000.0
2011-05-17 14:40:00,37.5,37.51,37.45,37.45,25800.0,24.1213,24.1277,24.0891,24.0891,25800.0
2011-05-17 14:45:00,37.45,37.55,37.44,37.52,29700.0,24.0891,24.1535,24.0827,24.1342,29700.0
2011-05-17 14:50:00,37.54,37.57,37.54,37.56,12000.0,24.147,24.1663,24.147,24.1599,12000.0
2011-05-17 14:55:00,37.57,37.63,37.55,37.63,14400.0,24.1663,24.2049,24.1535,24.2049,14400.0
2011-05-17 15:00:00,37.62,37.63,37.61,37.62,5900.0,24.1985,24.2049,24.1921,24.1985,5900.0
2011-05-17 15:05:00,37.62,37.64,37.58,37.61,16700.0,24.1985,24.2114,24.1728,24.1921,16700.0
2011-05-17 15:10:00,37.62,37.64,37.61,37.62,11600.0,24.1985,24.2114,24.1921,24.1985,11600.0
2011-05-17 15:15:00,37.61,37.62,37.58,37.6,27600.0,24.1921,24.1985,24.1728,24.1856,27600.0
2011-05-17 15:20:00,37.61,37.66,37.6,37.61,19100.0,24.1921,24.2242,24.1856,24.1921,19100.0
2011-05-17 15:25:00,37.61,37.62,37.59,37.6,9800.0,24.1921,24.1985,24.1792,24.1856,9800.0
2011-05-17 15:30:00,37.61,37.63,37.6,37.63,11800.0,24.1921,24.2049,24.1856,24.2049,11800.0
2011-05-17 15:35:00,37.62,37.69,37.62,37.68,12600.0,24.1985,24.2435,24.1985,24.2371,12600.0
2011-05-17 15:40:00,37.68,37.68,37.64,37.64,9700.0,24.2371,24.2371,24.2114,24.2114,9700.0
2011-05-17 15:45:00,37.64,37.69,37.64,37.67,16500.0,24.2114,24.2435,24.2114,24.2306,16500.0
2011-05-17 15:50:00,37.65,37.66,37.62,37.64,8900.0,24.2178,24.2242,24.1985,24.2114,8900.0
2011-05-17 15:55:00,37.64,37.68,37.63,37.66,8300.0,24.2114,24.2371,24.2049,24.2242,8300.0
2011-05-18 09:30:00,37.64,37.65,37.56,37.59,27000.0,24.2114,24.2178,24.1599,24.1792,27000.0
2011-05-18 09:35:00,37.57,37.61,37.56,37.61,15500.0,24.1663,24.1921,24.1599,24.1921,15500.0
2011-05-18 09:40:00,37.6,37.66,37.6,37.66,22800.0,24.1856,24.2242,24.1856,24.2242,22800.0
2011-05-18 09:45:00,37.67,37.71,37.64,37.71,30300.0,24.2306,24.2564,24.2114,24.2564,30300.0
2011-05-18 09:50:00,37.7,37.7,37.67,37.69,25800.0,24.2499,24.2499,24.2306,24.2435,25800.0
2011-05-18 09:55:00,37.7,37.7,37.65,37.66,13700.0,24.2499,24.2499,24.2178,24.2242,13700.0
2011-05-18 10:00:00,37.66,37.73,37.65,37.71,12300.0,24.2242,24.2692,24.2178,24.2564,12300.0
2011-05-18 10:05:00,37.72,37.75,37.72,37.72,14800.0,24.2628,24.2821,24.2628,24.2628,14800.0
2011-05-18 10:10:00,37.73,37.73,37.71,37.72,3200.0,24.2692,24.2692,24.2564,24.2628,3200.0
2011-05-18 10:15:00,37.71,37.71,37.66,37.69,43900.0,24.2564,24.2564,24.2242,24.2435,43900.0
2011-05-18 10:20:00,37.69,37.69,37.65,37.68,19300.0,24.2435,24.2435,24.2178,24.2371,19300.0
2011-05-18 10:25:00,37.69,37.71,37.68,37.71,9500.0,24.2435,24.2564,24.2371,24.2564,9500.0
2011-05-18 10:30:00,37.72,37.77,37.72,37.75,14200.0,24.2628,24.295,24.2628,24.2821,14200.0
2011-05-18 10:35:00,37.77,37.81,37.76,37.79,22700.0,24.295,24.3207,24.2885,24.3078,22700.0
2011-05-18 10:40:00,37.79,37.81,37.78,37.79,34300.0,24.3078,24.3207,24.3014,24.3078,34300.0
2011-05-18 10:45:00,37.8,37.87,37.79,37.83,14400.0,24.3143,24.3593,24.3078,24.3336,14400.0
2011-05-18 10:50:00,37.85,37.85,37.79,37.79,7500.0,24.3464,24.3464,24.3078,24.3078,7500.0
2011-05-18 10:55:00,37.8,37.8,37.76,37.79,10300.0,24.3143,24.3143,24.2885,24.3078,10300.0
2011-05-18 11:00:00,37.79,37.83,37.79,37.83,7700.0,24.3078,24.3336,24.3078,24.3336,7700.0
2011-05-18 11:05:00,37.83,37.84,37.8,37.81,11900.0,24.3336,24.34,24.3143,24.3207,11900.0
2011-05-18 11:10:00,37.81,37.81,37.77,37.78,16800.0,24.3207,24.3207,24.295,24.3014,16800.0
2011-05-18 11:15:00,37.79,37.81,37.76,37.8,28100.0,24.3078,24.3207,24.2885,24.3143,28100.0
2011-05-18 11:20:00,37.8,37.8,37.75,37.76,13700.0,24.3143,24.3143,24.2821,24.2885,13700.0
2011-05-18 11:25:00,37.76,37.79,37.75,37.78,7800.0,24.2885,24.3078,24.2821,24.3014,7800.0
2011-05-18 11:30:00,37.78,37.81,37.77,37.79,9900.0,24.3014,24.3207,24.295,24.3078,9900.0
2011-05-18 11:35:00,37.79,37.82,37.77,37.82,14500.0,24.3078,24.3271,24.295,24.3271,14500.0
2011-05-18 11:40:00,37.81,37.84,37.8,37.83,7000.0,24.3207,24.34,24.3143,24.3336,7000.0
2011-05-18 11:45:00,37.83,37.83,37.8,37.81,8700.0,24.3336,24.3336,24.3143,24.3207,8700.0
2011-05-18 11:50:00,37.83,37.83,37.8,37.8,4100.0,24.3336,24.3336,24.3143,24.3143,4100.0
2011-05-18 11:55:00,37.79,37.81,37.79,37.8,6300.0,24.3078,24.3207,24.3078,24.3143,6300.0
2011-05-18 12:00:00,37.8,37.83,37.8,37.81,3900.0,24.3143,24.3336,24.3143,24.3207,3900.0
2011-05-18 12:05:00,37.8,37.81,37.78,37.78,7000.0,24.3143,24.3207,24.3014,24.3014,7000.0
2011-05-18 12:10:00,37.8,37.82,37.78,37.82,5700.0,24.3143,24.3271,24.3014,24.3271,5700.0
2011-05-18 12:15:00,37.82,37.85,37.82,37.84,2800.0,24.3271,24.3464,24.3271,24.34,2800.0
2011-05-18 12:20:00,37.83,37.84,37.83,37.84,4800.0,24.3336,24.34,24.3336,24.34,4800.0
2011-05-18 12:25:00,37.85,37.85,37.82,37.85,9100.0,24.3464,24.3464,24.3271,24.3464,9100.0
2011-05-18 12:30:00,37.85,37.88,37.85,37.86,27500.0,24.3464,24.3657,24.3464,24.3529,27500.0
2011-05-18 12:35:00,37.87,37.87,37.86,37.86,8300.0,24.3593,24.3593,24.3529,24.3529,8300.0
2011-05-18 12:40:00,37.85,37.86,37.84,37.86,4100.0,24.3464,24.3529,24.34,24.3529,4100.0
2011-05-18 12:45:00,37.85,37.86,37.84,37.86,12500.0,24.3464,24.3529,24.34,24.3529,12500.0
2011-05-18 12:50:00,37.85,37.86,37.82,37.83,27100.0,24.3464,24.3529,24.3271,24.3336,27100.0
2011-05-18 12:55:00,37.82,37.84,37.82,37.83,5600.0,24.3271,24.34,24.3271,24.3336,5600.0
2011-05-18 13:00:00,37.83,37.88,37.82,37.88,23900.0,24.3336,24.3657,24.3271,24.3657,23900.0
2011-05-18 13:05:00,37.88,37.91,37.88,37.91,29100.0,24.3657,24.385,24.3657,24.385,29100.0
2011-05-18 13:10:00,37.91,37.91,37.89,37.89,12400.0,24.385,24.385,24.3722,24.3722,12400.0
2011-05-18 13:15:00,37.91,37.91,37.88,37.9,11000.0,24.385,24.385,24.3657,24.3786,11000.0
2011-05-18 13:20:00,37.89,37.9,37.88,37.88,10500.0,24.3722,24.3786,24.3657,24.3657,10500.0
2011-05-18 13:25:00,37.88,37.89,37.87,37.87,5500.0,24.3657,24.3722,24.3593,24.3593,5500.0
2011-05-18 13:30:00,37.88,37.88,37.88,37.88,2400.0,24.3657,24.3657,24.3657,24.3657,2400.0
2011-05-18 13:35:00,37.88,37.91,37.88,37.89,10800.0,24.3657,24.385,24.3657,24.3722,10800.0
2011-05-18 13:40:00,37.89,37.9,37.88,37.9,8200.0,24.3722,24.3786,24.3657,24.3786,8200.0
2011-05-18 13:45:00,37.9,37.9,37.89,37.89,1300.0,24.3786,24.3786,24.3722,24.3722,1300.0
2011-05-18 13:50:00,37.9,37.94,37.9,37.94,3900.0,24.3786,24.4043,24.3786,24.4043,3900.0
2011-05-18 13:55:00,37.94,37.98,37.94,37.97,17800.0,24.4043,24.4301,24.4043,24.4236,17800.0
2011-05-18 14:00:00,37.96,37.99,37.92,37.93,29600.0,24.4172,24.4365,24.3915,24.3979,29600.0
2011-05-18 14:05:00,37.95,38.03,37.95,38.0,15500.0,24.4108,24.4622,24.4108,24.4429,15500.0
2011-05-18 14:10:00,38.0,38.01,37.96,37.96,5500.0,24.4429,24.4493,24.4172,24.4172,5500.0
2011-05-18 14:15:00,37.97,37.97,37.93,37.93,3600.0,24.4236,24.4236,24.3979,24.3979,3600.0
2011-05-18 14:20:00,37.94,37.95,37.89,37.89,7000.0,24.4043,24.4108,24.3722,24.3722,7000.0
2011-05-18 14:25:00,37.88,37.91,37.86,37.89,17900.0,24.3657,24.385,24.3529,24.3722,17900.0
2011-05-18 14:30:00,37.89,37.92,37.89,37.9,22400.0,24.3722,24.3915,24.3722,24.3786,22400.0
2011-05-18 14:35:00,37.92,37.93,37.84,37.85,14000.0,24.3915,24.3979,24.34,24.3464,14000.0
2011-05-18 14:40:00,37.85,37.89,37.85,37.88,12900.0,24.3464,24.3722,24.3464,24.3657,12900.0
2011-05-18 14:45:00,37.9,37.91,37.87,37.88,10000.0,24.3786,24.385,24.3593,24.3657,10000.0
2011-05-18 14:50:00,37.89,37.89,37.86,37.86,7500.0,24.3722,24.3722,24.3529,24.3529,7500.0
2011-05-18 14:55:00,37.86,37.88,37.84,37.85,10200.0,24.3529,24.3657,24.34,24.3464,10200.0
2011-05-18 15:00:00,37.85,37.91,37.84,37.91,9600.0,24.3464,24.385,24.34,24.385,9600.0
2011-05-18 15:05:00,37.91,37.91,37.89,37.89,6800.0,24.385,24.385,24.3722,24.3722,6800.0
2011-05-18 15:10:00,37.89,37.91,37.88,37.88,18000.0,24.3722,24.385,24.3657,24.3657,18000.0
2011-05-18 15:15:00,37.9,37.93,37.89,37.93,5200.0,24.3786,24.3979,24.3722,24.3979,5200.0
2011-05-18 15:20:00,37.93,37.94,37.92,37.94,1500.0,24.3979,24.4043,24.3915,24.4043,1500.0
2011-05-18 15:25:00,37.93,37.95,37.92,37.95,3600.0,24.3979,24.4108,24.3915,24.4108,3600.0
2011-05-18 15:30:00,37.96,37.97,37.95,37.96,5700.0,24.4172,24.4236,24.4108,24.4172,5700.0
2011-05-18 15:35:00,37.96,37.96,37.94,37.94,3600.0,24.4172,24.4172,24.4043,24.4043,3600.0
2011-05-18 15:40:00,37.94,37.98,37.93,37.97,14300.0,24.4043,24.4301,24.3979,24.4236,14300.0
2011-05-18 15:45:00,37.97,37.97,37.95,37.95,1100.0,24.4236,24.4236,24.4108,24.4108,1100.0
2011-05-18 15:50:00,37.93,37.98,37.93,37.96,36800.0,24.3979,24.4301,24.3979,24.4172,36800.0
2011-05-18 15:55:00,37.96,37.96,37.91,37.91,28000.0,24.4172,24.4172,24.385,24.385,28000.0
2011-05-19 09:30:00,38.03,38.05,38.01,38.04,73100.0,24.4622,24.4751,24.4493,24.4686,73100.0
2011-05-19 09:35:00,38.04,38.07,38.01,38.01,42900.0,24.4686,24.4879,24.4493,24.4493,42900.0
2011-05-19 09:40:00,38.01,38.03,37.99,38.02,15000.0,24.4493,24.4622,24.4365,24.4558,15000.0
2011-05-19 09:45:00,38.02,38.06,37.99,38.04,19800.0,24.4558,24.4815,24.4365,24.4686,19800.0
2011-05-19 09:50:00,38.05,38.09,38.04,38.08,15000.0,24.4751,24.5008,24.4686,24.4944,15000.0
2011-05-19 09:55:00,38.11,38.11,38.06,38.07,12500.0,24.5137,24.5137,24.4815,24.4879,12500.0
2011-05-19 10:00:00,38.06,38.07,37.97,38.07,38000.0,24.4815,24.4879,24.4236,24.4879,38000.0
2011-05-19 10:05:00,38.07,38.09,38.0,38.0,12500.0,24.4879,24.5008,24.4429,24.4429,12500.0
2011-05-19 10:10:00,38.01,38.01,37.93,37.98,22500.0,24.4493,24.4493,24.3979,24.4301,22500.0
2011-05-19 10:15:00,37.98,37.99,37.94,37.96,15800.0,24.4301,24.4365,24.4043,24.4172,15800.0
2011-05-19 10:20:00,37.97,38.0,37.96,37.97,18700.0,24.4236,24.4429,24.4172,24.4236,18700.0
2011-05-19 10:25:00,37.96,37.99,37.95,37.97,10700.0,24.4172,24.4365,24.4108,24.4236,10700.0
2011-05-19 10:30:00,37.96,37.99,37.93,37.95,19900.0,24.4172,24.4365,24.3979,24.4108,19900.0
2011-05-19 10:35:00,37.97,37.99,37.95,37.96,8000.0,24.4236,24.4365,24.4108,24.4172,8000.0
2011-05-19 10:40:00,37.96,37.99,37.9,37.9,10600.0,24.4172,24.4365,24.3786,24.3786,10600.0
2011-05-19 10:45:00,37.9,37.94,37.9,37.93,9600.0,24.3786,24.4043,24.3786,24.3979,9600.0
2011-05-19 10:50:00,37.91,37.92,37.84,37.84,8500.0,24.385,24.3915,24.34,24.34,8500.0
2011-05-19 10:55:00,37.83,37.86,37.83,37.84,19800.0,24.3336,24.3529,24.3336,24.34,19800.0
2011-05-19 11:00:00,37.84,37.88,37.82,37.88,8700.0,24.34,24.3657,24.3271,24.3657,8700.0
2011-05-19 11:05:00,37.87,37.87,37.83,37.83,8000.0,24.3593,24.3593,24.3336,24.3336,8000.0
2011-05-19 11:10:00,37.82,37.83,37.79,37.82,10600.0,24.3271,24.3336,24.3078,24.3271,10600.0
2011-05-19 11:15:00,37.81,37.86,37.8,37.85,20600.0,24.3207,24.3529,24.3143,24.3464,20600.0
2011-05-19 11:20:00,37.87,37.89,37.84,37.85,6000.0,24.3593,24.3722,24.34,24.3464,6000.0
2011-05-19 11:25:00,37.85,37.88,37.85,37.87,7300.0,24.3464,24.3657,24.3464,24.3593,7300.0
2011-05-19 11:30:00,37.88,37.9,37.86,37.87,7000.0,24.3657,24.3786,24.3529,24.3593,7000.0
2011-05-19 11:35:00,37.86,37.92,37.86,37.89,9100.0,24.3529,24.3915,24.3529,24.3722,9100.0
2011-05-19 11:40:00,37.89,37.9,37.86,37.88,4000.0,24.3722,24.3786,24.3529,24.3657,4000.0
2011-05-19 11:45:00,37.88,37.9,37.87,37.87,5600.0,24.3657,24.3786,24.3593,24.3593,5600.0
2011-05-19 11:50:00,37.87,37.9,37.86,37.87,5600.0,24.3593,24.3786,24.3529,24.3593,5600.0
2011-05-19 11:55:00,37.87,37.87,37.85,37.86,2800.0,24.3593,24.3593,24.3464,24.3529,2800.0
2011-05-19 12:00:00,37.86,37.89,37.86,37.88,4600.0,24.3529,24.3722,24.3529,24.3657,4600.0
2011-05-19 12:05:00,37.88,37.97,37.87,37.96,5400.0,24.3657,24.4236,24.3593,24.4172,5400.0
2011-05-19 12:10:00,37.96,37.98,37.96,37.98,2200.0,24.4172,24.4301,24.4172,24.4301,2200.0
2011-05-19 12:15:00,37.99,38.02,37.98,38.01,6700.0,24.4365,24.4558,24.4301,24.4493,6700.0
2011-05-19 12:20:00,38.01,38.04,38.01,38.01,13500.0,24.4493,24.4686,24.4493,24.4493,13500.0
2011-05-19 12:25:00,38.01,38.08,38.0,38.08,8300.0,24.4493,24.4944,24.4429,24.4944,8300.0
2011-05-19 12:30:00,38.07,38.1,38.06,38.09,13200.0,24.4879,24.5072,24.4815,24.5008,13200.0
2011-05-19 12:35:00,38.09,38.11,38.07,38.11,6600.0,24.5008,24.5137,24.4879,24.5137,6600.0
2011-05-19 12:40:00,38.11,38.12,38.09,38.11,23700.0,24.5137,24.5201,24.5008,24.5137,23700.0
2011-05-19 12:45:00,38.1,38.11,38.07,38.09,25200.0,24.5072,24.5137,24.4879,24.5008,25200.0
2011-05-19 12:50:00,38.09,38.11,38.08,38.09,26800.0,24.5008,24.5137,24.4944,24.5008,26800.0
2011-05-19 12:55:00,38.1,38.1,38.07,38.09,27300.0,24.5072,24.5072,24.4879,24.5008,27300.0
2011-05-19 13:00:00,38.1,38.11,38.07,38.09,14100.0,24.5072,24.5137,24.4879,24.5008,14100.0
2011-05-19 13:05:00,38.09,38.13,38.08,38.13,4800.0,24.5008,24.5265,24.4944,24.5265,4800.0
2011-05-19 13:10:00,38.13,38.15,38.13,38.14,7700.0,24.5265,24.5394,24.5265,24.533,7700.0
2011-05-19 13:15:00,38.14,38.16,38.11,38.15,22600.0,24.533,24.5458,24.5137,24.5394,22600.0
2011-05-19 13:20:00,38.15,38.16,38.12,38.13,7000.0,24.5394,24.5458,24.5201,24.5265,7000.0
2011-05-19 13:25:00,38.13,38.13,38.11,38.12,3100.0,24.5265,24.5265,24.5137,24.5201,3100.0
2011-05-19 13:30:00,38.12,38.14,38.12,38.14,6800.0,24.5201,24.533,24.5201,24.533,6800.0
2011-05-19 13:35:00,38.13,38.13,38.1,38.1,5300.0,24.5265,24.5265,24.5072,24.5072,5300.0
2011-05-19 13:40:00,38.09,38.1,38.08,38.09,5400.0,24.5008,24.5072,24.4944,24.5008,5400.0
2011-05-19 13:45:00,38.09,38.12,38.09,38.12,2300.0,24.5008,24.5201,24.5008,24.5201,2300.0
2011-05-19 13:50:00,38.12,38.12,38.1,38.1,4600.0,24.5201,24.5201,24.5072,24.5072,4600.0
2011-05-19 13:55:00,38.12,38.17,38.12,38.13,5200.0,24.5201,24.5523,24.5201,24.5265,5200.0
2011-05-19 14:00:00,38.14,38.16,38.13,38.16,2700.0,24.533,24.5458,24.5265,24.5458,2700.0
2011-05-19 14:05:00,38.16,38.17,38.15,38.15,800.0,24.5458,24.5523,24.5394,24.5394,800.0
2011-05-19 14:10:00,38.14,38.15,38.1,38.1,7600.0,24.533,24.5394,24.5072,24.5072,7600.0
2011-05-19 14:15:00,38.11,38.12,38.08,38.1,9500.0,24.5137,24.5201,24.4944,24.5072,9500.0
2011-05-19 14:20:00,38.11,38.12,38.08,38.08,10200.0,24.5137,24.5201,24.4944,24.4944,10200.0
2011-05-19 14:25:00,38.08,38.09,38.04,38.06,5100.0,24.4944,24.5008,24.4686,24.4815,5100.0
2011-05-19 14:30:00,38.06,38.07,38.04,38.06,4600.0,24.4815,24.4879,24.4686,24.4815,4600.0
2011-05-19 14:35:00,38.06,38.07,38.06,38.07,2200.0,24.4815,24.4879,24.4815,24.4879,2200.0
2011-05-19 14:40:00,38.06,38.08,38.0,38.0,6000.0,24.4815,24.4944,24.4429,24.4429,6000.0
2011-05-19 14:45:00,38.0,38.03,38.0,38.03,4800.0,24.4429,24.4622,24.4429,24.4622,4800.0
2011-05-19 14:50:00,38.04,38.08,38.04,38.06,9100.0,24.4686,24.4944,24.4686,24.4815,9100.0
2011-05-19 14:55:00,38.07,38.07,38.05,38.06,8300.0,24.4879,24.4879,24.4751,24.4815,8300.0
2011-05-19 15:00:00,38.07,38.11,38.07,38.1,10000.0,24.4879,24.5137,24.4879,24.5072,10000.0
2011-05-19 15:05:00,38.09,38.12,38.09,38.11,8300.0,24.5008,24.5201,24.5008,24.5137,8300.0
2011-05-19 15:10:00,38.11,38.11,38.08,38.08,16000.0,24.5137,24.5137,24.4944,24.4944,16000.0
2011-05-19 15:15:00,38.08,38.12,38.07,38.12,19100.0,24.4944,24.5201,24.4879,24.5201,19100.0
2011-05-19 15:20:00,38.12,38.15,38.12,38.14,17700.0,24.5201,24.5394,24.5201,24.533,17700.0
2011-05-19 15:25:00,38.14,38.14,38.11,38.13,6100.0,24.533,24.533,24.5137,24.5265,6100.0
2011-05-19 15:30:00,38.13,38.14,38.11,38.11,8400.0,24.5265,24.533,24.5137,24.5137,8400.0
2011-05-19 15:35:00,38.11,38.12,38.1,38.12,26000.0,24.5137,24.5201,24.5072,24.5201,26000.0
2011-05-19 15:40:00,38.12,38.13,38.11,38.13,13800.0,24.5201,24.5265,24.5137,24.5265,13800.0
2011-05-19 15:45:00,38.13,38.15,38.13,38.15,14200.0,24.5265,24.5394,24.5265,24.5394,14200.0
2011-05-19 15:50:00,38.15,38.15,38.13,38.15,12200.0,24.5394,24.5394,24.5265,24.5394,12200.0
2011-05-19 15:55:00,38.15,38.17,38.14,38.15,21800.0,24.5394,24.5523,24.533,24.5394,21800.0
2011-05-20 09:30:00,37.92,37.92,37.86,37.87,37000.0,24.3915,24.3915,24.3529,24.3593,37000.0
2011-05-20 09:35:00,37.87,37.89,37.83,37.89,87600.0,24.3593,24.3722,24.3336,24.3722,87600.0
2011-05-20 09:40:00,37.91,37.91,37.83,37.83,10900.0,24.385,24.385,24.3336,24.3336,10900.0
2011-05-20 09:45:00,37.84,37.84,37.77,37.79,14600.0,24.34,24.34,24.295,24.3078,14600.0
2011-05-20 09:50:00,37.77,37.79,37.71,37.71,21600.0,24.295,24.3078,24.2564,24.2564,21600.0
2011-05-20 09:55:00,37.7,37.7,37.63,37.66,22400.0,24.2499,24.2499,24.2049,24.2242,22400.0
2011-05-20 10:00:00,37.66,37.68,37.6,37.67,30400.0,24.2242,24.2371,24.1856,24.2306,30400.0
2011-05-20 10:05:00,37.67,37.67,37.6,37.61,12300.0,24.2306,24.2306,24.1856,24.1921,12300.0
2011-05-20 10:10:00,37.6,37.64,37.56,37.56,12000.0,24.1856,24.2114,24.1599,24.1599,12000.0
2011-05-20 10:15:00,37.55,37.6,37.52,37.6,7700.0,24.1535,24.1856,24.1342,24.1856,7700.0
2011-05-20 10:20:00,37.59,37.59,37.55,37.55,9100.0,24.1792,24.1792,24.1535,24.1535,9100.0
2011-05-20 10:25:00,37.56,37.66,37.56,37.63,6000.0,24.1599,24.2242,24.1599,24.2049,6000.0
2011-05-20 10:30:00,37.61,37.62,37.56,37.58,10900.0,24.1921,24.1985,24.1599,24.1728,10900.0
2011-05-20 10:35:00,37.59,37.59,37.53,37.58,7700.0,24.1792,24.1792,24.1406,24.1728,7700.0
2011-05-20 10:40:00,37.58,37.61,37.53,37.53,5900.0,24.1728,24.1921,24.1406,24.1406,5900.0
2011-05-20 10:45:00,37.51,37.53,37.48,37.53,14600.0,24.1277,24.1406,24.1084,24.1406,14600.0
2011-05-20 10:50:00,37.52,37.55,37.52,37.54,3400.0,24.1342,24.1535,24.1342,24.147,3400.0
2011-05-20 10:55:00,37.55,37.55,37.45,37.51,5400.0,24.1535,24.1535,24.0891,24.1277,5400.0
2011-05-20 11:00:00,37.5,37.55,37.48,37.55,8700.0,24.1213,24.1535,24.1084,24.1535,8700.0
2011-05-20 11:05:00,37.55,37.57,37.52,37.56,7000.0,24.1535,24.1663,24.1342,24.1599,7000.0
2011-05-20 11:10:00,37.57,37.62,37.57,37.59,32600.0,24.1663,24.1985,24.1663,24.1792,32600.0
2011-05-20 11:15:00,37.59,37.63,37.58,37.63,18300.0,24.1792,24.2049,24.1728,24.2049,18300.0
2011-05-20 11:20:00,37.62,37.63,37.6,37.63,4100.0,24.1985,24.2049,24.1856,24.2049,4100.0
2011-05-20 11:25:00,37.61,37.63,37.59,37.63,3800.0,24.1921,24.2049,24.1792,24.2049,3800.0
2011-05-20 11:30:00,37.64,37.66,37.63,37.66,4700.0,24.2114,24.2242,24.2049,24.2242,4700.0
2011-05-20 11:35:00,37.66,37.73,37.66,37.71,5000.0,24.2242,24.2692,24.2242,24.2564,5000.0
2011-05-20 11:40:00,37.69,37.7,37.67,37.68,3300.0,24.2435,24.2499,24.2306,24.2371,3300.0
2011-05-20 11:45:00,37.69,37.71,37.68,37.68,5400.0,24.2435,24.2564,24.2371,24.2371,5400.0
2011-05-20 11:50:00,37.66,37.68,37.62,37.62,12200.0,24.2242,24.2371,24.1985,24.1985,12200.0
2011-05-20 11:55:00,37.63,37.65,37.63,37.63,2300.0,24.2049,24.2178,24.2049,24.2049,2300.0
2011-05-20 12:00:00,37.63,37.66,37.62,37.65,1700.0,24.2049,24.2242,24.1985,24.2178,1700.0
2011-05-20 12:05:00,37.64,37.65,37.59,37.61,7600.0,24.2114,24.2178,24.1792,24.1921,7600.0
2011-05-20 12:10:00,37.61,37.66,37.59,37.66,15500.0,24.1921,24.2242,24.1792,24.2242,15500.0
2011-05-20 12:15:00,37.65,37.69,37.64,37.67,4600.0,24.2178,24.2435,24.2114,24.2306,4600.0
2011-05-20 12:20:00,37.68,37.74,37.68,37.73,5800.0,24.2371,24.2757,24.2371,24.2692,5800.0
2011-05-20 12:25:00,37.74,37.79,37.74,37.79,5900.0,24.2757,24.3078,24.2757,24.3078,5900.0
2011-05-20 12:30:00,37.81,37.84,37.8,37.82,10200.0,24.3207,24.34,24.3143,24.3271,10200.0
2011-05-20 12:35:00,37.82,37.83,37.8,37.82,2500.0,24.3271,24.3336,24.3143,24.3271,2500.0
2011-05-20 12:40:00,37.82,37.84,37.81,37.83,32300.0,24.3271,24.34,24.3207,24.3336,32300.0
2011-05-20 12:45:00,37.83,37.83,37.81,37.81,15200.0,24.3336,24.3336,24.3207,24.3207,15200.0
2011-05-20 12:50:00,37.8,37.81,37.74,37.75,5700.0,24.3143,24.3207,24.2757,24.2821,5700.0
2011-05-20 12:55:00,37.73,37.75,37.73,37.74,3500.0,24.2692,24.2821,24.2692,24.2757,3500.0
2011-05-20 13:00:00,37.74,37.75,37.74,37.75,600.0,24.2757,24.2821,24.2757,24.2821,600.0
2011-05-20 13:05:00,37.74,37.76,37.73,37.76,6400.0,24.2757,24.2885,24.2692,24.2885,6400.0
2011-05-20 13:10:00,37.75,37.76,37.73,37.74,2800.0,24.2821,24.2885,24.2692,24.2757,2800.0
2011-05-20 13:15:00,37.75,37.8,37.75,37.78,72200.0,24.2821,24.3143,24.2821,24.3014,72200.0
2011-05-20 13:20:00,37.78,37.85,37.77,37.84,14200.0,24.3014,24.3464,24.295,24.34,14200.0
2011-05-20 13:25:00,37.83,37.83,37.79,37.79,3900.0,24.3336,24.3336,24.3078,24.3078,3900.0
2011-05-20 13:30:00,37.81,37.87,37.81,37.86,7800.0,24.3207,24.3593,24.3207,24.3529,7800.0
2011-05-20 13:35:00,37.87,37.89,37.85,37.89,4800.0,24.3593,24.3722,24.3464,24.3722,4800.0
2011-05-20 13:40:00,37.9,37.91,37.85,37.87,3800.0,24.3786,24.385,24.3464,24.3593,3800.0
2011-05-20 13:45:00,37.87,37.87,37.84,37.84,5800.0,24.3593,24.3593,24.34,24.34,5800.0
2011-05-20 13:50:00,37.85,37.85,37.81,37.81,1100.0,24.3464,24.3464,24.3207,24.3207,1100.0
2011-05-20 13:55:00,37.8,37.8,37.78,37.79,10100.0,24.3143,24.3143,24.3014,24.3078,10100.0
2011-05-20 14:00:00,37.81,37.82,37.79,37.79,5300.0,24.3207,24.3271,24.3078,24.3078,5300.0
2011-05-20 14:05:00,37.79,37.79,37.75,37.75,16100.0,24.3078,24.3078,24.2821,24.2821,16100.0
2011-05-20 14:10:00,37.75,37.76,37.73,37.73,6100.0,24.2821,24.2885,24.2692,24.2692,6100.0
2011-05-20 14:15:00,37.73,37.75,37.72,37.74,1100.0,24.2692,24.2821,24.2628,24.2757,1100.0
2011-05-20 14:20:00,37.74,37.74,37.71,37.74,14200.0,24.2757,24.2757,24.2564,24.2757,14200.0
2011-05-20 14:25:00,37.74,37.76,37.74,37.76,12400.0,24.2757,24.2885,24.2757,24.2885,12400.0
2011-05-20 14:30:00,37.76,37.76,37.74,37.74,5100.0,24.2885,24.2885,24.2757,24.2757,5100.0
2011-05-20 14:35:00,37.75,37.76,37.73,37.74,5200.0,24.2821,24.2885,24.2692,24.2757,5200.0
2011-05-20 14:40:00,37.74,37.77,37.74,37.77,5500.0,24.2757,24.295,24.2757,24.295,5500.0
2011-05-20 14:45:00,37.78,37.78,37.76,37.76,7300.0,24.3014,24.3014,24.2885,24.2885,7300.0
2011-05-20 14:50:00,37.77,37.77,37.75,37.76,13100.0,24.295,24.295,24.2821,24.2885,13100.0
2011-05-20 14:55:00,37.75,37.75,37.69,37.69,6800.0,24.2821,24.2821,24.2435,24.2435,6800.0
2011-05-20 15:00:00,37.69,37.69,37.65,37.66,13500.0,24.2435,24.2435,24.2178,24.2242,13500.0
2011-05-20 15:05:00,37.67,37.69,37.67,37.67,29600.0,24.2306,24.2435,24.2306,24.2306,29600.0
2011-05-20 15:10:00,37.68,37.71,37.68,37.69,21000.0,24.2371,24.2564,24.2371,24.2435,21000.0
2011-05-20 15:15:00,37.68,37.69,37.66,37.67,8700.0,24.2371,24.2435,24.2242,24.2306,8700.0
2011-05-20 15:20:00,37.67,37.69,37.65,37.67,14500.0,24.2306,24.2435,24.2178,24.2306,14500.0
2011-05-20 15:25:00,37.67,37.7,37.66,37.66,15400.0,24.2306,24.2499,24.2242,24.2242,15400.0
2011-05-20 15:30:00,37.67,37.69,37.65,37.68,6700.0,24.2306,24.2435,24.2178,24.2371,6700.0
2011-05-20 15:35:00,37.69,37.69,37.64,37.66,4100.0,24.2435,24.2435,24.2114,24.2242,4100.0
2011-05-20 15:40:00,37.65,37.67,37.64,37.66,24200.0,24.2178,24.2306,24.2114,24.2242,24200.0
2011-05-20 15:45:00,37.65,37.66,37.62,37.63,39000.0,24.2178,24.2242,24.1985,24.2049,39000.0
2011-05-20 15:50:00,37.63,37.63,37.54,37.54,21100.0,24.2049,24.2049,24.147,24.147,21100.0
2011-05-20 15:55:00,37.55,37.61,37.55,37.58,20400.0,24.1535,24.1921,24.1535,24.1728,20400.0
2011-05-23 09:30:00,36.74,36.74,36.66,36.71,68600.0,23.6324,23.6324,23.581,23.6131,68600.0
2011-05-23 09:35:00,36.7,36.77,36.7,36.76,129400.0,23.6067,23.6517,23.6067,23.6453,129400.0
2011-05-23 09:40:00,36.76,36.81,36.74,36.77,39200.0,23.6453,23.6775,23.6324,23.6517,39200.0
2011-05-23 09:45:00,36.77,36.81,36.75,36.8,45500.0,23.6517,23.6775,23.6389,23.671,45500.0
2011-05-23 09:50:00,36.8,36.81,36.77,36.77,25200.0,23.671,23.6775,23.6517,23.6517,25200.0
2011-05-23 09:55:00,36.77,36.82,36.77,36.81,15600.0,23.6517,23.6839,23.6517,23.6775,15600.0
2011-05-23 10:00:00,36.79,36.85,36.78,36.85,13800.0,23.6646,23.7032,23.6582,23.7032,13800.0
2011-05-23 10:05:00,36.84,36.86,36.83,36.83,23000.0,23.6968,23.7096,23.6903,23.6903,23000.0
2011-05-23 10:10:00,36.84,36.84,36.78,36.79,21300.0,23.6968,23.6968,23.6582,23.6646,21300.0
2011-05-23 10:15:00,36.79,36.79,36.74,36.74,28700.0,23.6646,23.6646,23.6324,23.6324,28700.0
2011-05-23 10:20:00,36.72,36.77,36.72,36.76,38600.0,23.6196,23.6517,23.6196,23.6453,38600.0
2011-05-23 10:25:00,36.75,36.76,36.74,36.75,6200.0,23.6389,23.6453,23.6324,23.6389,6200.0
2011-05-23 10:30:00,36.76,36.83,36.75,36.81,10600.0,23.6453,23.6903,23.6389,23.6775,10600.0
2011-05-23 10:35:00,36.8,36.82,36.78,36.78,10000.0,23.671,23.6839,23.6582,23.6582,10000.0
2011-05-23 10:40:00,36.78,36.79,36.77,36.79,7700.0,23.6582,23.6646,23.6517,23.6646,7700.0
2011-05-23 10:45:00,36.8,36.8,36.71,36.74,13200.0,23.671,23.671,23.6131,23.6324,13200.0
2011-05-23 10:50:00,36.73,36.75,36.69,36.74,16000.0,23.626,23.6389,23.6003,23.6324,16000.0
2011-05-23 10:55:00,36.74,36.78,36.7,36.72,54500.0,23.6324,23.6582,23.6067,23.6196,54500.0
2011-05-23 11:00:00,36.7,36.76,36.7,36.75,12000.0,23.6067,23.6453,23.6067,23.6389,12000.0
2011-05-23 11:05:00,36.77,36.77,36.71,36.73,24100.0,23.6517,23.6517,23.6131,23.626,24100.0
2011-05-23 11:10:00,36.73,36.74,36.69,36.7,12200.0,23.626,23.6324,23.6003,23.6067,12200.0
2011-05-23 11:15:00,36.69,36.71,36.66,36.7,37700.0,23.6003,23.6131,23.581,23.6067,37700.0
2011-05-23 11:20:00,36.68,36.71,36.67,36.69,12300.0,23.5938,23.6131,23.5874,23.6003,12300.0
2011-05-23 11:25:00,36.69,36.73,36.68,36.68,11900.0,23.6003,23.626,23.5938,23.5938,11900.0
2011-05-23 11:30:00,36.68,36.69,36.63,36.64,13100.0,23.5938,23.6003,23.5617,23.5681,13100.0
2011-05-23 11:35:00,36.64,36.64,36.59,36.62,24300.0,23.5681,23.5681,23.536,23.5553,24300.0
2011-05-23 11:40:00,36.63,36.63,36.6,36.62,21300.0,23.5617,23.5617,23.5424,23.5553,21300.0
2011-05-23 11:45:00,36.62,36.64,36.6,36.61,30200.0,23.5553,23.5681,23.5424,23.5488,30200.0
2011-05-23 11:50:00,36.63,36.65,36.63,36.65,4700.0,23.5617,23.5746,23.5617,23.5746,4700.0
2011-05-23 11:55:00,36.66,36.66,36.62,36.63,7500.0,23.581,23.581,23.5553,23.5617,7500.0
2011-05-23 12:00:00,36.63,36.65,36.63,36.63,7300.0,23.5617,23.5746,23.5617,23.5617,7300.0
2011-05-23 12:05:00,36.62,36.65,36.61,36.64,6000.0,23.5553,23.5746,23.5488,23.5681,6000.0
2011-05-23 12:10:00,36.64,36.64,36.56,36.6,15300.0,23.5681,23.5681,23.5167,23.5424,15300.0
2011-05-23 12:15:00,36.6,36.61,36.56,36.59,25000.0,23.5424,23.5488,23.5167,23.536,25000.0
2011-05-23 12:20:00,36.6,36.62,36.6,36.61,6800.0,23.5424,23.5553,23.5424,23.5488,6800.0
2011-05-23 12:25:00,36.6,36.64,36.6,36.64,10900.0,23.5424,23.5681,23.5424,23.5681,10900.0
2011-05-23 12:30:00,36.66,36.68,36.64,36.68,7300.0,23.581,23.5938,23.5681,23.5938,7300.0
2011-05-23 12:35:00,36.68,36.68,36.65,36.67,12300.0,23.5938,23.5938,23.5746,23.5874,12300.0
2011-05-23 12:40:00,36.65,36.66,36.63,36.65,13500.0,23.5746,23.581,23.5617,23.5746,13500.0
2011-05-23 12:45:00,36.65,36.7,36.65,36.7,5400.0,23.5746,23.6067,23.5746,23.6067,5400.0
2011-05-23 12:50:00,36.69,36.7,36.69,36.7,8200.0,23.6003,23.6067,23.6003,23.6067,8200.0
2011-05-23 12:55:00,36.7,36.7,36.67,36.68,16900.0,23.6067,23.6067,23.5874,23.5938,16900.0
2011-05-23 13:00:00,36.69,36.69,36.66,36.67,1900.0,23.6003,23.6003,23.581,23.5874,1900.0
2011-05-23 13:05:00,36.66,36.68,36.64,36.66,8300.0,23.581,23.5938,23.5681,23.581,8300.0
2011-05-23 13:10:00,36.67,36.69,36.66,36.67,26600.0,23.5874,23.6003,23.581,23.5874,26600.0
2011-05-23 13:15:00,36.68,36.69,36.65,36.67,5700.0,23.5938,23.6003,23.5746,23.5874,5700.0
2011-05-23 13:20:00,36.67,36.68,36.66,36.67,8400.0,23.5874,23.5938,23.581,23.5874,8400.0
2011-05-23 13:25:00,36.68,36.68,36.62,36.64,14300.0,23.5938,23.5938,23.5553,23.5681,14300.0
2011-05-23 13:30:00,36.64,36.64,36.63,36.64,11800.0,23.5681,23.5681,23.5617,23.5681,11800.0
2011-05-23 13:35:00,36.65,36.66,36.63,36.65,6700.0,23.5746,23.581,23.5617,23.5746,6700.0
2011-05-23 13:40:00,36.64,36.65,36.64,36.65,2200.0,23.5681,23.5746,23.5681,23.5746,2200.0
2011-05-23 13:45:00,36.64,36.67,36.64,36.67,8500.0,23.5681,23.5874,23.5681,23.5874,8500.0
2011-05-23 13:50:00,36.68,36.7,36.68,36.7,62400.0,23.5938,23.6067,23.5938,23.6067,62400.0
2011-05-23 13:55:00,36.69,36.74,36.67,36.73,23900.0,23.6003,23.6324,23.5874,23.626,23900.0
2011-05-23 14:00:00,36.73,36.75,36.72,36.73,10100.0,23.626,23.6389,23.6196,23.626,10100.0
2011-05-23 14:05:00,36.74,36.77,36.73,36.77,11400.0,23.6324,23.6517,23.626,23.6517,11400.0
2011-05-23 14:10:00,36.77,36.8,36.77,36.77,15300.0,23.6517,23.671,23.6517,23.6517,15300.0
2011-05-23 14:15:00,36.78,36.78,36.75,36.76,7900.0,23.6582,23.6582,23.6389,23.6453,7900.0
2011-05-23 14:20:00,36.77,36.77,36.76,36.77,4600.0,23.6517,23.6517,23.6453,23.6517,4600.0
2011-05-23 14:25:00,36.77,36.8,36.75,36.75,19700.0,23.6517,23.671,23.6389,23.6389,19700.0
2011-05-23 14:30:00,36.76,36.79,36.76,36.79,8500.0,23.6453,23.6646,23.6453,23.6646,8500.0
2011-05-23 14:35:00,36.8,36.85,36.79,36.83,34900.0,23.671,23.7032,23.6646,23.6903,34900.0
2011-05-23 14:40:00,36.83,36.85,36.81,36.82,17200.0,23.6903,23.7032,23.6775,23.6839,17200.0
2011-05-23 14:45:00,36.82,36.83,36.79,36.8,16900.0,23.6839,23.6903,23.6646,23.671,16900.0
2011-05-23 14:50:00,36.8,36.82,36.8,36.81,32300.0,23.671,23.6839,23.671,23.6775,32300.0
2011-05-23 14:55:00,36.81,36.84,36.8,36.81,19100.0,23.6775,23.6968,23.671,23.6775,19100.0
2011-05-23 15:00:00,36.82,36.84,36.81,36.83,14800.0,23.6839,23.6968,23.6775,23.6903,14800.0
2011-05-23 15:05:00,36.83,36.85,36.8,36.8,10300.0,23.6903,23.7032,23.671,23.671,10300.0
2011-05-23 15:10:00,36.8,36.81,36.78,36.78,11600.0,23.671,23.6775,23.6582,23.6582,11600.0
2011-05-23 15:15:00,36.78,36.79,36.76,36.78,28600.0,23.6582,23.6646,23.6453,23.6582,28600.0
2011-05-23 15:20:00,36.78,36.79,36.77,36.78,9200.0,23.6582,23.6646,23.6517,23.6582,9200.0
2011-05-23 15:25:00,36.77,36.77,36.74,36.75,32400.0,23.6517,23.6517,23.6324,23.6389,32400.0
2011-05-23 15:30:00,36.75,36.76,36.74,36.74,10900.0,23.6389,23.6453,23.6324,23.6324,10900.0
2011-05-23 15:35:00,36.74,36.75,36.72,36.72,11700.0,23.6324,23.6389,23.6196,23.6196,11700.0
2011-05-23 15:40:00,36.72,36.75,36.71,36.71,12100.0,23.6196,23.6389,23.6131,23.6131,12100.0
2011-05-23 15:45:00,36.71,36.74,36.69,36.7,223700.0,23.6131,23.6324,23.6003,23.6067,223700.0
2011-05-23 15:50:00,36.71,36.71,36.69,36.7,12800.0,23.6131,23.6131,23.6003,23.6067,12800.0
2011-05-23 15:55:00,36.68,36.71,36.68,36.68,35400.0,23.5938,23.6131,23.5938,23.5938,35400.0
2011-05-24 09:30:00,36.98,37.04,36.98,37.02,48400.0,23.7868,23.8254,23.7868,23.8125,48400.0
2011-05-24 09:35:00,37.02,37.06,37.02,37.03,21600.0,23.8125,23.8383,23.8125,23.819,21600.0
2011-05-24 09:40:00,37.02,37.04,36.99,37.0,15200.0,23.8125,23.8254,23.7932,23.7997,15200.0
2011-05-24 09:45:00,37.0,37.02,37.0,37.0,14700.0,23.7997,23.8125,23.7997,23.7997,14700.0
2011-05-24 09:50:00,37.01,37.04,37.0,37.04,17700.0,23.8061,23.8254,23.7997,23.8254,17700.0
2011-05-24 09:55:00,37.05,37.09,37.04,37.05,11400.0,23.8318,23.8576,23.8254,23.8318,11400.0
2011-05-24 10:00:00,37.05,37.1,37.03,37.03,30800.0,23.8318,23.864,23.819,23.819,30800.0
2011-05-24 10:05:00,37.03,37.07,37.02,37.05,41000.0,23.819,23.8447,23.8125,23.8318,41000.0
2011-05-24 10:10:00,37.05,37.11,37.05,37.1,22000.0,23.8318,23.8704,23.8318,23.864,22000.0
2011-05-24 10:15:00,37.12,37.12,37.07,37.08,13400.0,23.8769,23.8769,23.8447,23.8511,13400.0
2011-05-24 10:20:00,37.07,37.13,37.07,37.09,24000.0,23.8447,23.8833,23.8447,23.8576,24000.0
2011-05-24 10:25:00,37.09,37.11,37.02,37.02,21500.0,23.8576,23.8704,23.8125,23.8125,21500.0
2011-05-24 10:30:00,37.02,37.05,36.99,37.0,18400.0,23.8125,23.8318,23.7932,23.7997,18400.0
2011-05-24 10:35:00,36.99,37.02,36.95,36.96,17100.0,23.7932,23.8125,23.7675,23.774,17100.0
2011-05-24 10:40:00,36.97,36.99,36.95,36.99,7800.0,23.7804,23.7932,23.7675,23.7932,7800.0
2011-05-24 10:45:00,36.97,37.01,36.96,36.99,20000.0,23.7804,23.8061,23.774,23.7932,20000.0
2011-05-24 10:50:00,36.98,37.0,36.95,36.97,17000.0,23.7868,23.7997,23.7675,23.7804,17000.0
2011-05-24 10:55:00,36.97,36.99,36.94,36.96,47100.0,23.7804,23.7932,23.7611,23.774,47100.0
2011-05-24 11:00:00,36.96,37.05,36.96,37.03,16300.0,23.774,23.8318,23.774,23.819,16300.0
2011-05-24 11:05:00,37.02,37.03,37.01,37.03,5500.0,23.8125,23.819,23.8061,23.819,5500.0
2011-05-24 11:10:00,37.02,37.04,37.01,37.04,15500.0,23.8125,23.8254,23.8061,23.8254,15500.0
2011-05-24 11:15:00,37.06,37.06,37.02,37.02,6800.0,23.8383,23.8383,23.8125,23.8125,6800.0
2011-05-24 11:20:00,37.03,37.03,36.98,36.98,10200.0,23.819,23.819,23.7868,23.7868,10200.0
2011-05-24 11:25:00,36.97,36.99,36.93,36.93,120100.0,23.7804,23.7932,23.7547,23.7547,120100.0
2011-05-24 11:30:00,36.92,37.0,36.92,36.97,24400.0,23.7482,23.7997,23.7482,23.7804,24400.0
2011-05-24 11:35:00,36.97,36.98,36.91,36.92,17000.0,23.7804,23.7868,23.7418,23.7482,17000.0
2011-05-24 11:40:00,36.91,36.92,36.87,36.91,30900.0,23.7418,23.7482,23.7161,23.7418,30900.0
2011-05-24 11:45:00,36.9,36.92,36.86,36.87,17400.0,23.7354,23.7482,23.7096,23.7161,17400.0
2011-05-24 11:50:00,36.87,36.89,36.86,36.88,4700.0,23.7161,23.7289,23.7096,23.7225,4700.0
2011-05-24 11:55:00,36.89,36.91,36.87,36.87,13400.0,23.7289,23.7418,23.7161,23.7161,13400.0
2011-05-24 12:00:00,36.86,36.86,36.83,36.83,24700.0,23.7096,23.7096,23.6903,23.6903,24700.0
2011-05-24 12:05:00,36.81,36.85,36.81,36.84,5300.0,23.6775,23.7032,23.6775,23.6968,5300.0
2011-05-24 12:10:00,36.84,36.87,36.84,36.87,6800.0,23.6968,23.7161,23.6968,23.7161,6800.0
2011-05-24 12:15:00,36.86,36.87,36.82,36.83,6900.0,23.7096,23.7161,23.6839,23.6903,6900.0
2011-05-24 12:20:00,36.83,36.85,36.82,36.84,9000.0,23.6903,23.7032,23.6839,23.6968,9000.0
2011-05-24 12:25:00,36.82,36.85,36.81,36.85,14500.0,23.6839,23.7032,23.6775,23.7032,14500.0
2011-05-24 12:30:00,36.84,36.84,36.8,36.81,6000.0,23.6968,23.6968,23.671,23.6775,6000.0
2011-05-24 12:35:00,36.82,36.85,36.82,36.85,7000.0,23.6839,23.7032,23.6839,23.7032,7000.0
2011-05-24 12:40:00,36.86,36.87,36.84,36.87,11700.0,23.7096,23.7161,23.6968,23.7161,11700.0
2011-05-24 12:45:00,36.88,36.88,36.84,36.85,8900.0,23.7225,23.7225,23.6968,23.7032,8900.0
2011-05-24 12:50:00,36.85,36.86,36.85,36.85,1100.0,23.7032,23.7096,23.7032,23.7032,1100.0
2011-05-24 12:55:00,36.85,36.85,36.84,36.85,3200.0,23.7032,23.7032,23.6968,23.7032,3200.0
2011-05-24 13:00:00,36.84,36.9,36.84,36.89,11400.0,23.6968,23.7354,23.6968,23.7289,11400.0
2011-05-24 13:05:00,36.9,36.91,36.89,36.9,4300.0,23.7354,23.7418,23.7289,23.7354,4300.0
2011-05-24 13:10:00,36.91,36.91,36.86,36.87,5500.0,23.7418,23.7418,23.7096,23.7161,5500.0
2011-05-24 13:15:00,36.87,36.89,36.83,36.83,3900.0,23.7161,23.7289,23.6903,23.6903,3900.0
2011-05-24 13:20:00,36.84,36.85,36.83,36.85,5800.0,23.6968,23.7032,23.6903,23.7032,5800.0
2011-05-24 13:25:00,36.85,36.88,36.83,36.87,7300.0,23.7032,23.7225,23.6903,23.7161,7300.0
2011-05-24 13:30:00,36.87,36.87,36.84,36.84,4600.0,23.7161,23.7161,23.6968,23.6968,4600.0
2011-05-24 13:35:00,36.83,36.85,36.81,36.84,9500.0,23.6903,23.7032,23.6775,23.6968,9500.0
2011-05-24 13:40:00,36.83,36.86,36.81,36.86,7600.0,23.6903,23.7096,23.6775,23.7096,7600.0
2011-05-24 13:45:00,36.85,36.86,36.84,36.85,5000.0,23.7032,23.7096,23.6968,23.7032,5000.0
2011-05-24 13:50:00,36.85,36.88,36.84,36.88,7400.0,23.7032,23.7225,23.6968,23.7225,7400.0
2011-05-24 13:55:00,36.89,36.9,36.88,36.88,7800.0,23.7289,23.7354,23.7225,23.7225,7800.0
2011-05-24 14:00:00,36.9,36.91,36.86,36.88,10200.0,23.7354,23.7418,23.7096,23.7225,10200.0
2011-05-24 14:05:00,36.88,36.92,36.87,36.92,2800.0,23.7225,23.7482,23.7161,23.7482,2800.0
2011-05-24 14:10:00,36.9,36.93,36.89,36.89,6500.0,23.7354,23.7547,23.7289,23.7289,6500.0
2011-05-24 14:15:00,36.9,36.94,36.9,36.94,6000.0,23.7354,23.7611,23.7354,23.7611,6000.0
2011-05-24 14:20:00,36.94,36.97,36.93,36.97,20100.0,23.7611,23.7804,23.7547,23.7804,20100.0
2011-05-24 14:25:00,36.96,36.99,36.93,36.99,102500.0,23.774,23.7932,23.7547,23.7932,102500.0
2011-05-24 14:30:00,36.99,37.0,36.96,36.97,92400.0,23.7932,23.7997,23.774,23.7804,92400.0
2011-05-24 14:35:00,36.97,36.97,36.96,36.96,5400.0,23.7804,23.7804,23.774,23.774,5400.0
2011-05-24 14:40:00,36.96,36.98,36.95,36.96,4300.0,23.774,23.7868,23.7675,23.774,4300.0
2011-05-24 14:45:00,36.96,36.98,36.95,36.96,13700.0,23.774,23.7868,23.7675,23.774,13700.0
2011-05-24 14:50:00,36.94,36.96,36.93,36.96,7600.0,23.7611,23.774,23.7547,23.774,7600.0
2011-05-24 14:55:00,36.96,36.97,36.95,36.96,11700.0,23.774,23.7804,23.7675,23.774,11700.0
2011-05-24 15:00:00,36.95,36.99,36.95,36.99,13500.0,23.7675,23.7932,23.7675,23.7932,13500.0
2011-05-24 15:05:00,36.98,36.99,36.95,36.99,15100.0,23.7868,23.7932,23.7675,23.7932,15100.0
2011-05-24 15:10:00,36.99,36.99,36.94,36.99,9400.0,23.7932,23.7932,23.7611,23.7932,9400.0
2011-05-24 15:15:00,36.97,36.99,36.97,36.97,9600.0,23.7804,23.7932,23.7804,23.7804,9600.0
2011-05-24 15:20:00,36.96,36.99,36.96,36.98,12300.0,23.774,23.7932,23.774,23.7868,12300.0
2011-05-24 15:25:00,36.98,37.0,36.97,36.98,11400.0,23.7868,23.7997,23.7804,23.7868,11400.0
2011-05-24 15:30:00,36.98,36.98,36.95,36.96,7700.0,23.7868,23.7868,23.7675,23.774,7700.0
2011-05-24 15:35:00,36.97,36.97,36.94,36.94,6100.0,23.7804,23.7804,23.7611,23.7611,6100.0
2011-05-24 15:40:00,36.95,36.97,36.95,36.95,14700.0,23.7675,23.7804,23.7675,23.7675,14700.0
2011-05-24 15:45:00,36.95,36.96,36.91,36.92,24400.0,23.7675,23.774,23.7418,23.7482,24400.0
2011-05-24 15:50:00,36.92,36.92,36.89,36.89,3700.0,23.7482,23.7482,23.7289,23.7289,3700.0
2011-05-24 15:55:00,36.88,36.9,36.87,36.9,14700.0,23.7225,23.7354,23.7161,23.7354,14700.0
2011-05-25 09:30:00,36.77,36.84,36.77,36.81,7700.0,23.6517,23.6968,23.6517,23.6775,7700.0
2011-05-25 09:35:00,36.81,36.89,36.79,36.88,9500.0,23.6775,23.7289,23.6646,23.7225,9500.0
2011-05-25 09:40:00,36.9,36.92,36.86,36.86,8700.0,23.7354,23.7482,23.7096,23.7096,8700.0
2011-05-25 09:45:00,36.87,36.95,36.86,36.93,16400.0,23.7161,23.7675,23.7096,23.7547,16400.0
2011-05-25 09:50:00,36.92,36.93,36.9,36.93,4500.0,23.7482,23.7547,23.7354,23.7547,4500.0
2011-05-25 09:55:00,36.92,36.93,36.88,36.88,23900.0,23.7482,23.7547,23.7225,23.7225,23900.0
2011-05-25 10:00:00,36.87,36.92,36.85,36.85,10600.0,23.7161,23.7482,23.7032,23.7032,10600.0
2011-05-25 10:05:00,36.85,36.88,36.85,36.85,4600.0,23.7032,23.7225,23.7032,23.7032,4600.0
2011-05-25 10:10:00,36.85,36.86,36.81,36.86,14000.0,23.7032,23.7096,23.6775,23.7096,14000.0
2011-05-25 10:15:00,36.86,36.88,36.83,36.83,17100.0,23.7096,23.7225,23.6903,23.6903,17100.0
2011-05-25 10:20:00,36.82,36.89,36.82,36.89,20000.0,23.6839,23.7289,23.6839,23.7289,20000.0
2011-05-25 10:25:00,36.92,36.92,36.91,36.92,3400.0,23.7482,23.7482,23.7418,23.7482,3400.0
2011-05-25 10:30:00,36.9,36.97,36.89,36.96,10200.0,23.7354,23.7804,23.7289,23.774,10200.0
2011-05-25 10:35:00,36.98,37.07,36.98,37.06,15900.0,23.7868,23.8447,23.7868,23.8383,15900.0
2011-05-25 10:40:00,37.05,37.08,37.05,37.07,9300.0,23.8318,23.8511,23.8318,23.8447,9300.0
2011-05-25 10:45:00,37.07,37.1,37.05,37.05,12300.0,23.8447,23.864,23.8318,23.8318,12300.0
2011-05-25 10:50:00,37.05,37.07,37.04,37.05,24500.0,23.8318,23.8447,23.8254,23.8318,24500.0
2011-05-25 10:55:00,37.04,37.07,37.03,37.05,80400.0,23.8254,23.8447,23.819,23.8318,80400.0
2011-05-25 11:00:00,37.03,37.08,37.03,37.06,88400.0,23.819,23.8511,23.819,23.8383,88400.0
2011-05-25 11:05:00,37.12,37.12,37.09,37.11,8700.0,23.8769,23.8769,23.8576,23.8704,8700.0
2011-05-25 11:10:00,37.11,37.16,37.11,37.16,14200.0,23.8704,23.9026,23.8704,23.9026,14200.0
2011-05-25 11:15:00,37.16,37.16,37.13,37.13,4100.0,23.9026,23.9026,23.8833,23.8833,4100.0
2011-05-25 11:20:00,37.13,37.18,37.13,37.15,96900.0,23.8833,23.9155,23.8833,23.8962,96900.0
2011-05-25 11:25:00,37.14,37.15,37.12,37.12,9800.0,23.8897,23.8962,23.8769,23.8769,9800.0
2011-05-25 11:30:00,37.12,37.15,37.11,37.13,15800.0,23.8769,23.8962,23.8704,23.8833,15800.0
2011-05-25 11:35:00,37.14,37.19,37.13,37.19,12000.0,23.8897,23.9219,23.8833,23.9219,12000.0
2011-05-25 11:40:00,37.19,37.22,37.19,37.22,18600.0,23.9219,23.9412,23.9219,23.9412,18600.0
2011-05-25 11:45:00,37.24,37.24,37.2,37.2,5600.0,23.9541,23.9541,23.9283,23.9283,5600.0
2011-05-25 11:50:00,37.19,37.21,37.18,37.19,4700.0,23.9219,23.9348,23.9155,23.9219,4700.0
2011-05-25 11:55:00,37.19,37.19,37.16,37.17,11000.0,23.9219,23.9219,23.9026,23.909,11000.0
2011-05-25 12:00:00,37.17,37.2,37.17,37.18,6000.0,23.909,23.9283,23.909,23.9155,6000.0
2011-05-25 12:05:00,37.19,37.2,37.16,37.18,6900.0,23.9219,23.9283,23.9026,23.9155,6900.0
2011-05-25 12:10:00,37.17,37.2,37.17,37.17,9200.0,23.909,23.9283,23.909,23.909,9200.0
2011-05-25 12:15:00,37.16,37.17,37.13,37.13,4700.0,23.9026,23.909,23.8833,23.8833,4700.0
2011-05-25 12:20:00,37.14,37.15,37.14,37.15,3900.0,23.8897,23.8962,23.8897,23.8962,3900.0
2011-05-25 12:25:00,37.15,37.17,37.15,37.16,2000.0,23.8962,23.909,23.8962,23.9026,2000.0
2011-05-25 12:30:00,37.17,37.17,37.16,37.17,1100.0,23.909,23.909,23.9026,23.909,1100.0
2011-05-25 12:35:00,37.17,37.17,37.16,37.17,700.0,23.909,23.909,23.9026,23.909,700.0
2011-05-25 12:40:00,37.16,37.16,37.14,37.15,5500.0,23.9026,23.9026,23.8897,23.8962,5500.0
2011-05-25 12:45:00,37.15,37.15,37.12,37.13,2600.0,23.8962,23.8962,23.8769,23.8833,2600.0
2011-05-25 12:50:00,37.13,37.13,37.11,37.12,11600.0,23.8833,23.8833,23.8704,23.8769,11600.0
2011-05-25 12:55:00,37.12,37.17,37.12,37.17,9400.0,23.8769,23.909,23.8769,23.909,9400.0
2011-05-25 13:00:00,37.17,37.19,37.16,37.18,26500.0,23.909,23.9219,23.9026,23.9155,26500.0
2011-05-25 13:05:00,37.16,37.18,37.16,37.18,5400.0,23.9026,23.9155,23.9026,23.9155,5400.0
2011-05-25 13:10:00,37.19,37.19,37.16,37.18,15800.0,23.9219,23.9219,23.9026,23.9155,15800.0
2011-05-25 13:15:00,37.19,37.2,37.18,37.18,8900.0,23.9219,23.9283,23.9155,23.9155,8900.0
2011-05-25 13:20:00,37.19,37.19,37.15,37.15,18300.0,23.9219,23.9219,23.8962,23.8962,18300.0
2011-05-25 13:25:00,37.14,37.15,37.12,37.12,73700.0,23.8897,23.8962,23.8769,23.8769,73700.0
2011-05-25 13:30:00,37.11,37.13,37.11,37.13,6900.0,23.8704,23.8833,23.8704,23.8833,6900.0
2011-05-25 13:35:00,37.13,37.14,37.12,37.13,16200.0,23.8833,23.8897,23.8769,23.8833,16200.0
2011-05-25 13:40:00,37.12,37.16,37.12,37.16,17500.0,23.8769,23.9026,23.8769,23.9026,17500.0
2011-05-25 13:45:00,37.15,37.16,37.11,37.13,8100.0,23.8962,23.9026,23.8704,23.8833,8100.0
2011-05-25 13:50:00,37.11,37.12,37.09,37.11,19500.0,23.8704,23.8769,23.8576,23.8704,19500.0
2011-05-25 13:55:00,37.1,37.11,37.08,37.09,21000.0,23.864,23.8704,23.8511,23.8576,21000.0
2011-05-25 14:00:00,37.09,37.1,37.08,37.08,8500.0,23.8576,23.864,23.8511,23.8511,8500.0
2011-05-25 14:05:00,37.09,37.1,37.08,37.1,9200.0,23.8576,23.864,23.8511,23.864,9200.0
2011-05-25 14:10:00,37.11,37.12,37.09,37.11,26500.0,23.8704,23.8769,23.8576,23.8704,26500.0
2011-05-25 14:15:00,37.13,37.14,37.12,37.14,11900.0,23.8833,23.8897,23.8769,23.8897,11900.0
2011-05-25 14:20:00,37.14,37.15,37.12,37.13,11900.0,23.8897,23.8962,23.8769,23.8833,11900.0
2011-05-25 14:25:00,37.14,37.17,37.12,37.17,3500.0,23.8897,23.909,23.8769,23.909,3500.0
2011-05-25 14:30:00,37.17,37.17,37.16,37.16,12300.0,23.909,23.909,23.9026,23.9026,12300.0
2011-05-25 14:35:00,37.14,37.15,37.11,37.14,7700.0,23.8897,23.8962,23.8704,23.8897,7700.0
2011-05-25 14:40:00,37.16,37.16,37.13,37.15,21600.0,23.9026,23.9026,23.8833,23.8962,21600.0
2011-05-25 14:45:00,37.15,37.16,37.14,37.16,4700.0,23.8962,23.9026,23.8897,23.9026,4700.0
2011-05-25 14:50:00,37.16,37.18,37.14,37.16,11600.0,23.9026,23.9155,23.8897,23.9026,11600.0
2011-05-25 14:55:00,37.17,37.17,37.14,37.16,15400.0,23.909,23.909,23.8897,23.9026,15400.0
2011-05-25 15:00:00,37.16,37.21,37.13,37.21,15100.0,23.9026,23.9348,23.8833,23.9348,15100.0
2011-05-25 15:05:00,37.21,37.27,37.21,37.25,7900.0,23.9348,23.9734,23.9348,23.9605,7900.0
2011-05-25 15:10:00,37.24,37.28,37.24,37.26,6300.0,23.9541,23.9798,23.9541,23.9669,6300.0
2011-05-25 15:15:00,37.27,37.27,37.24,37.25,43300.0,23.9734,23.9734,23.9541,23.9605,43300.0
2011-05-25 15:20:00,37.25,37.25,37.24,37.25,10100.0,23.9605,23.9605,23.9541,23.9605,10100.0
2011-05-25 15:25:00,37.25,37.26,37.24,37.26,11000.0,23.9605,23.9669,23.9541,23.9669,11000.0
2011-05-25 15:30:00,37.25,37.25,37.23,37.23,5500.0,23.9605,23.9605,23.9476,23.9476,5500.0
2011-05-25 15:35:00,37.23,37.25,37.23,37.24,13800.0,23.9476,23.9605,23.9476,23.9541,13800.0
2011-05-25 15:40:00,37.24,37.26,37.22,37.23,22300.0,23.9541,23.9669,23.9412,23.9476,22300.0
2011-05-25 15:45:00,37.23,37.23,37.19,37.19,43400.0,23.9476,23.9476,23.9219,23.9219,43400.0
2011-05-25 15:50:00,37.2,37.2,37.16,37.16,17500.0,23.9283,23.9283,23.9026,23.9026,17500.0
2011-05-25 15:55:00,37.17,37.18,37.14,37.18,48200.0,23.909,23.9155,23.8897,23.9155,48200.0
2011-05-26 09:30:00,37.37,37.4,37.33,37.4,27700.0,24.0377,24.057,24.0119,24.057,27700.0
2011-05-26 09:35:00,37.41,37.48,37.4,37.48,41600.0,24.0634,24.1084,24.057,24.1084,41600.0
2011-05-26 09:40:00,37.48,37.48,37.43,37.47,8700.0,24.1084,24.1084,24.0763,24.102,8700.0
2011-05-26 09:45:00,37.47,37.47,37.42,37.46,14700.0,24.102,24.102,24.0698,24.0956,14700.0
2011-05-26 09:50:00,37.47,37.49,37.34,37.35,21700.0,24.102,24.1149,24.0184,24.0248,21700.0
2011-05-26 09:55:00,37.34,37.34,37.25,37.27,20500.0,24.0184,24.0184,23.9605,23.9734,20500.0
2011-05-26 10:00:00,37.28,37.28,37.23,37.28,23700.0,23.9798,23.9798,23.9476,23.9798,23700.0
2011-05-26 10:05:00,37.29,37.3,37.23,37.25,12900.0,23.9862,23.9927,23.9476,23.9605,12900.0
2011-05-26 10:10:00,37.26,37.3,37.2,37.22,21100.0,23.9669,23.9927,23.9283,23.9412,21100.0
2011-05-26 10:15:00,37.24,37.26,37.22,37.24,7500.0,23.9541,23.9669,23.9412,23.9541,7500.0
2011-05-26 10:20:00,37.23,37.3,37.2,37.29,15300.0,23.9476,23.9927,23.9283,23.9862,15300.0
2011-05-26 10:25:00,37.28,37.3,37.25,37.27,9500.0,23.9798,23.9927,23.9605,23.9734,9500.0
2011-05-26 10:30:00,37.28,37.29,37.22,37.27,13400.0,23.9798,23.9862,23.9412,23.9734,13400.0
2011-05-26 10:35:00,37.27,37.33,37.25,37.3,21000.0,23.9734,24.0119,23.9605,23.9927,21000.0
2011-05-26 10:40:00,37.3,37.31,37.22,37.28,23900.0,23.9927,23.9991,23.9412,23.9798,23900.0
2011-05-26 10:45:00,37.29,37.29,37.23,37.25,17000.0,23.9862,23.9862,23.9476,23.9605,17000.0
2011-05-26 10:50:00,37.25,37.26,37.18,37.21,4900.0,23.9605,23.9669,23.9155,23.9348,4900.0
2011-05-26 10:55:00,37.2,37.2,37.15,37.18,14500.0,23.9283,23.9283,23.8962,23.9155,14500.0
2011-05-26 11:00:00,37.18,37.2,37.12,37.13,12600.0,23.9155,23.9283,23.8769,23.8833,12600.0
2011-05-26 11:05:00,37.13,37.19,37.12,37.19,9800.0,23.8833,23.9219,23.8769,23.9219,9800.0
2011-05-26 11:10:00,37.19,37.21,37.17,37.18,17400.0,23.9219,23.9348,23.909,23.9155,17400.0
2011-05-26 11:15:00,37.18,37.24,37.15,37.24,11300.0,23.9155,23.9541,23.8962,23.9541,11300.0
2011-05-26 11:20:00,37.25,37.25,37.2,37.22,5800.0,23.9605,23.9605,23.9283,23.9412,5800.0
2011-05-26 11:25:00,37.22,37.26,37.22,37.26,21300.0,23.9412,23.9669,23.9412,23.9669,21300.0
2011-05-26 11:30:00,37.26,37.28,37.23,37.24,34200.0,23.9669,23.9798,23.9476,23.9541,34200.0
2011-05-26 11:35:00,37.25,37.25,37.18,37.19,6000.0,23.9605,23.9605,23.9155,23.9219,6000.0
2011-05-26 11:40:00,37.2,37.25,37.19,37.24,3900.0,23.9283,23.9605,23.9219,23.9541,3900.0
2011-05-26 11:45:00,37.25,37.25,37.21,37.24,18600.0,23.9605,23.9605,23.9348,23.9541,18600.0
2011-05-26 11:50:00,37.24,37.27,37.23,37.25,10600.0,23.9541,23.9734,23.9476,23.9605,10600.0
2011-05-26 11:55:00,37.25,37.28,37.25,37.26,9000.0,23.9605,23.9798,23.9605,23.9669,9000.0
2011-05-26 12:00:00,37.26,37.27,37.25,37.25,5600.0,23.9669,23.9734,23.9605,23.9605,5600.0
2011-05-26 12:05:00,37.24,37.27,37.24,37.25,5600.0,23.9541,23.9734,23.9541,23.9605,5600.0
2011-05-26 12:10:00,37.24,37.32,37.24,37.29,9100.0,23.9541,24.0055,23.9541,23.9862,9100.0
2011-05-26 12:15:00,37.3,37.31,37.29,37.31,4900.0,23.9927,23.9991,23.9862,23.9991,4900.0
2011-05-26 12:20:00,37.32,37.33,37.3,37.31,9000.0,24.0055,24.0119,23.9927,23.9991,9000.0
2011-05-26 12:25:00,37.3,37.34,37.3,37.33,7700.0,23.9927,24.0184,23.9927,24.0119,7700.0
2011-05-26 12:30:00,37.34,37.34,37.32,37.32,1900.0,24.0184,24.0184,24.0055,24.0055,1900.0
2011-05-26 12:35:00,37.3,37.32,37.3,37.31,2000.0,23.9927,24.0055,23.9927,23.9991,2000.0
2011-05-26 12:40:00,37.31,37.37,37.31,37.35,6300.0,23.9991,24.0377,23.9991,24.0248,6300.0
2011-05-26 12:45:00,37.35,37.41,37.35,37.41,12300.0,24.0248,24.0634,24.0248,24.0634,12300.0
2011-05-26 12:50:00,37.42,37.42,37.39,37.39,4600.0,24.0698,24.0698,24.0505,24.0505,4600.0
2011-05-26 12:55:00,37.39,37.4,37.38,37.38,8400.0,24.0505,24.057,24.0441,24.0441,8400.0
2011-05-26 13:00:00,37.39,37.42,37.39,37.41,9100.0,24.0505,24.0698,24.0505,24.0634,9100.0
2011-05-26 13:05:00,37.41,37.41,37.39,37.4,2700.0,24.0634,24.0634,24.0505,24.057,2700.0
2011-05-26 13:10:00,37.41,37.41,37.39,37.4,4600.0,24.0634,24.0634,24.0505,24.057,4600.0
2011-05-26 13:15:00,37.42,37.46,37.41,37.46,25500.0,24.0698,24.0956,24.0634,24.0956,25500.0
2011-05-26 13:20:00,37.46,37.5,37.46,37.5,8500.0,24.0956,24.1213,24.0956,24.1213,8500.0
2011-05-26 13:25:00,37.5,37.53,37.48,37.5,12700.0,24.1213,24.1406,24.1084,24.1213,12700.0
2011-05-26 13:30:00,37.49,37.51,37.47,37.51,16200.0,24.1149,24.1277,24.102,24.1277,16200.0
2011-05-26 13:35:00,37.5,37.51,37.47,37.48,16400.0,24.1213,24.1277,24.102,24.1084,16400.0
2011-05-26 13:40:00,37.48,37.49,37.47,37.49,3900.0,24.1084,24.1149,24.102,24.1149,3900.0
2011-05-26 13:45:00,37.48,37.49,37.46,37.46,9000.0,24.1084,24.1149,24.0956,24.0956,9000.0
2011-05-26 13:50:00,37.46,37.49,37.45,37.46,9500.0,24.0956,24.1149,24.0891,24.0956,9500.0
2011-05-26 13:55:00,37.46,37.46,37.44,37.46,9700.0,24.0956,24.0956,24.0827,24.0956,9700.0
2011-05-26 14:00:00,37.47,37.49,37.46,37.48,11800.0,24.102,24.1149,24.0956,24.1084,11800.0
2011-05-26 14:05:00,37.48,37.49,37.47,37.49,4300.0,24.1084,24.1149,24.102,24.1149,4300.0
2011-05-26 14:10:00,37.48,37.51,37.48,37.51,7600.0,24.1084,24.1277,24.1084,24.1277,7600.0
2011-05-26 14:15:00,37.5,37.5,37.48,37.49,9600.0,24.1213,24.1213,24.1084,24.1149,9600.0
2011-05-26 14:20:00,37.49,37.52,37.47,37.51,5600.0,24.1149,24.1342,24.102,24.1277,5600.0
2011-05-26 14:25:00,37.51,37.56,37.51,37.55,28500.0,24.1277,24.1599,24.1277,24.1535,28500.0
2011-05-26 14:30:00,37.55,37.6,37.55,37.59,22000.0,24.1535,24.1856,24.1535,24.1792,22000.0
2011-05-26 14:35:00,37.6,37.62,37.58,37.59,10700.0,24.1856,24.1985,24.1728,24.1792,10700.0
2011-05-26 14:40:00,37.59,37.6,37.57,37.58,6800.0,24.1792,24.1856,24.1663,24.1728,6800.0
2011-05-26 14:45:00,37.58,37.6,37.57,37.6,11300.0,24.1728,24.1856,24.1663,24.1856,11300.0
2011-05-26 14:50:00,37.6,37.6,37.56,37.57,3500.0,24.1856,24.1856,24.1599,24.1663,3500.0
2011-05-26 14:55:00,37.57,37.59,37.57,37.59,18700.0,24.1663,24.1792,24.1663,24.1792,18700.0
2011-05-26 15:00:00,37.6,37.6,37.57,37.58,24900.0,24.1856,24.1856,24.1663,24.1728,24900.0
2011-05-26 15:05:00,37.59,37.59,37.55,37.55,14100.0,24.1792,24.1792,24.1535,24.1535,14100.0
2011-05-26 15:10:00,37.55,37.55,37.51,37.52,9800.0,24.1535,24.1535,24.1277,24.1342,9800.0
2011-05-26 15:15:00,37.52,37.55,37.51,37.54,17400.0,24.1342,24.1535,24.1277,24.147,17400.0
2011-05-26 15:20:00,37.54,37.57,37.53,37.57,8100.0,24.147,24.1663,24.1406,24.1663,8100.0
2011-05-26 15:25:00,37.57,37.6,37.56,37.59,18100.0,24.1663,24.1856,24.1599,24.1792,18100.0
2011-05-26 15:30:00,37.59,37.6,37.57,37.57,9900.0,24.1792,24.1856,24.1663,24.1663,9900.0
2011-05-26 15:35:00,37.57,37.58,37.56,37.58,15600.0,24.1663,24.1728,24.1599,24.1728,15600.0
2011-05-26 15:40:00,37.58,37.59,37.56,37.56,19500.0,24.1728,24.1792,24.1599,24.1599,19500.0
2011-05-26 15:45:00,37.56,37.56,37.52,37.52,16900.0,24.1599,24.1599,24.1342,24.1342,16900.0
2011-05-26 15:50:00,37.53,37.56,37.53,37.53,2800.0,24.1406,24.1599,24.1406,24.1406,2800.0
2011-05-26 15:55:00,37.53,37.54,37.52,37.54,17600.0,24.1406,24.147,24.1342,24.147,17600.0
2011-05-27 09:30:00,37.76,37.76,37.72,37.73,20800.0,24.2885,24.2885,24.2628,24.2692,20800.0
2011-05-27 09:35:00,37.72,37.76,37.72,37.75,8800.0,24.2628,24.2885,24.2628,24.2821,8800.0
2011-05-27 09:40:00,37.75,37.77,37.74,37.76,6300.0,24.2821,24.295,24.2757,24.2885,6300.0
2011-05-27 09:45:00,37.77,37.79,37.75,37.77,37900.0,24.295,24.3078,24.2821,24.295,37900.0
2011-05-27 09:50:00,37.76,37.76,37.71,37.74,33900.0,24.2885,24.2885,24.2564,24.2757,33900.0
2011-05-27 09:55:00,37.75,37.79,37.75,37.76,27700.0,24.2821,24.3078,24.2821,24.2885,27700.0
2011-05-27 10:00:00,37.75,37.77,37.68,37.71,41200.0,24.2821,24.295,24.2371,24.2564,41200.0
2011-05-27 10:05:00,37.72,37.77,37.72,37.74,17500.0,24.2628,24.295,24.2628,24.2757,17500.0
2011-05-27 10:10:00,37.75,37.76,37.71,37.71,19800.0,24.2821,24.2885,24.2564,24.2564,19800.0
2011-05-27 10:15:00,37.71,37.75,37.71,37.75,12400.0,24.2564,24.2821,24.2564,24.2821,12400.0
2011-05-27 10:20:00,37.75,37.75,37.7,37.7,13400.0,24.2821,24.2821,24.2499,24.2499,13400.0
2011-05-27 10:25:00,37.71,37.77,37.71,37.77,10100.0,24.2564,24.295,24.2564,24.295,10100.0
2011-05-27 10:30:00,37.77,37.77,37.73,37.73,3900.0,24.295,24.295,24.2692,24.2692,3900.0
2011-05-27 10:35:00,37.73,37.74,37.7,37.72,10600.0,24.2692,24.2757,24.2499,24.2628,10600.0
2011-05-27 10:40:00,37.71,37.76,37.71,37.76,22700.0,24.2564,24.2885,24.2564,24.2885,22700.0
2011-05-27 10:45:00,37.77,37.78,37.75,37.78,13700.0,24.295,24.3014,24.2821,24.3014,13700.0
2011-05-27 10:50:00,37.79,37.8,37.77,37.79,5500.0,24.3078,24.3143,24.295,24.3078,5500.0
2011-05-27 10:55:00,37.79,37.84,37.79,37.84,10600.0,24.3078,24.34,24.3078,24.34,10600.0
2011-05-27 11:00:00,37.83,37.92,37.83,37.92,16000.0,24.3336,24.3915,24.3336,24.3915,16000.0
2011-05-27 11:05:00,37.91,37.91,37.88,37.89,29500.0,24.385,24.385,24.3657,24.3722,29500.0
2011-05-27 11:10:00,37.91,37.91,37.84,37.85,28300.0,24.385,24.385,24.34,24.3464,28300.0
2011-05-27 11:15:00,37.85,37.89,37.84,37.89,12000.0,24.3464,24.3722,24.34,24.3722,12000.0
2011-05-27 11:20:00,37.89,37.91,37.88,37.88,6700.0,24.3722,24.385,24.3657,24.3657,6700.0
2011-05-27 11:25:00,37.89,37.89,37.84,37.88,15000.0,24.3722,24.3722,24.34,24.3657,15000.0
2011-05-27 11:30:00,37.87,37.89,37.85,37.86,6100.0,24.3593,24.3722,24.3464,24.3529,6100.0
2011-05-27 11:35:00,37.87,37.88,37.85,37.85,4500.0,24.3593,24.3657,24.3464,24.3464,4500.0
2011-05-27 11:40:00,37.86,37.88,37.86,37.88,6200.0,24.3529,24.3657,24.3529,24.3657,6200.0
2011-05-27 11:45:00,37.88,37.91,37.88,37.9,4200.0,24.3657,24.385,24.3657,24.3786,4200.0
2011-05-27 11:50:00,37.91,37.93,37.91,37.92,8500.0,24.385,24.3979,24.385,24.3915,8500.0
2011-05-27 11:55:00,37.92,37.93,37.9,37.91,7700.0,24.3915,24.3979,24.3786,24.385,7700.0
2011-05-27 12:00:00,37.91,37.92,37.84,37.84,11400.0,24.385,24.3915,24.34,24.34,11400.0
2011-05-27 12:05:00,37.84,37.85,37.83,37.85,1300.0,24.34,24.3464,24.3336,24.3464,1300.0
2011-05-27 12:10:00,37.84,37.86,37.84,37.85,2300.0,24.34,24.3529,24.34,24.3464,2300.0
2011-05-27 12:15:00,37.84,37.87,37.84,37.87,9000.0,24.34,24.3593,24.34,24.3593,9000.0
2011-05-27 12:20:00,37.87,37.88,37.86,37.86,6300.0,24.3593,24.3657,24.3529,24.3529,6300.0
2011-05-27 12:25:00,37.85,37.87,37.84,37.87,16700.0,24.3464,24.3593,24.34,24.3593,16700.0
2011-05-27 12:30:00,37.87,37.9,37.87,37.88,21900.0,24.3593,24.3786,24.3593,24.3657,21900.0
2011-05-27 12:35:00,37.89,37.9,37.88,37.9,4600.0,24.3722,24.3786,24.3657,24.3786,4600.0
2011-05-27 12:40:00,37.9,37.91,37.88,37.89,9900.0,24.3786,24.385,24.3657,24.3722,9900.0
2011-05-27 12:45:00,37.9,37.9,37.88,37.89,4000.0,24.3786,24.3786,24.3657,24.3722,4000.0
2011-05-27 12:50:00,37.89,37.89,37.84,37.86,26500.0,24.3722,24.3722,24.34,24.3529,26500.0
2011-05-27 12:55:00,37.86,37.87,37.82,37.82,11600.0,24.3529,24.3593,24.3271,24.3271,11600.0
2011-05-27 13:00:00,37.83,37.84,37.82,37.83,31600.0,24.3336,24.34,24.3271,24.3336,31600.0
2011-05-27 13:05:00,37.83,37.84,37.83,37.84,7900.0,24.3336,24.34,24.3336,24.34,7900.0
2011-05-27 13:10:00,37.84,37.85,37.81,37.82,12200.0,24.34,24.3464,24.3207,24.3271,12200.0
2011-05-27 13:15:00,37.81,37.81,37.8,37.81,8600.0,24.3207,24.3207,24.3143,24.3207,8600.0
2011-05-27 13:20:00,37.8,37.82,37.8,37.81,8300.0,24.3143,24.3271,24.3143,24.3207,8300.0
2011-05-27 13:25:00,37.81,37.81,37.8,37.8,12200.0,24.3207,24.3207,24.3143,24.3143,12200.0
2011-05-27 13:30:00,37.81,37.81,37.8,37.8,12200.0,24.3207,24.3207,24.3143,24.3143,12200.0
2011-05-27 13:35:00,37.8,37.8,37.77,37.77,15700.0,24.3143,24.3143,24.295,24.295,15700.0
2011-05-27 13:40:00,37.78,37.79,37.78,37.79,7500.0,24.3014,24.3078,24.3014,24.3078,7500.0
2011-05-27 13:45:00,37.79,37.81,37.79,37.81,15400.0,24.3078,24.3207,24.3078,24.3207,15400.0
2011-05-27 13:50:00,37.8,37.83,37.8,37.83,10000.0,24.3143,24.3336,24.3143,24.3336,10000.0
2011-05-27 13:55:00,37.83,37.83,37.82,37.83,25500.0,24.3336,24.3336,24.3271,24.3336,25500.0
2011-05-27 14:00:00,37.83,37.84,37.82,37.82,17400.0,24.3336,24.34,24.3271,24.3271,17400.0
2011-05-27 14:05:00,37.81,37.82,37.81,37.81,9600.0,24.3207,24.3271,24.3207,24.3207,9600.0
2011-05-27 14:10:00,37.81,37.83,37.81,37.82,10600.0,24.3207,24.3336,24.3207,24.3271,10600.0
2011-05-27 14:15:00,37.82,37.83,37.82,37.83,4200.0,24.3271,24.3336,24.3271,24.3336,4200.0
2011-05-27 14:20:00,37.83,37.84,37.83,37.83,1500.0,24.3336,24.34,24.3336,24.3336,1500.0
2011-05-27 14:25:00,37.83,37.84,37.82,37.84,6300.0,24.3336,24.34,24.3271,24.34,6300.0
2011-05-27 14:30:00,37.83,37.84,37.82,37.83,6900.0,24.3336,24.34,24.3271,24.3336,6900.0
2011-05-27 14:35:00,37.83,37.85,37.83,37.83,41600.0,24.3336,24.3464,24.3336,24.3336,41600.0
2011-05-27 14:40:00,37.83,37.83,37.77,37.77,14300.0,24.3336,24.3336,24.295,24.295,14300.0
2011-05-27 14:45:00,37.77,37.77,37.76,37.76,8300.0,24.295,24.295,24.2885,24.2885,8300.0
2011-05-27 14:50:00,37.77,37.78,37.76,37.77,8800.0,24.295,24.3014,24.2885,24.295,8800.0
2011-05-27 14:55:00,37.77,37.77,37.76,37.76,12000.0,24.295,24.295,24.2885,24.2885,12000.0
2011-05-27 15:00:00,37.76,37.78,37.74,37.78,11100.0,24.2885,24.3014,24.2757,24.3014,11100.0
2011-05-27 15:05:00,37.78,37.79,37.77,37.77,10300.0,24.3014,24.3078,24.295,24.295,10300.0
2011-05-27 15:10:00,37.78,37.8,37.78,37.78,7500.0,24.3014,24.3143,24.3014,24.3014,7500.0
2011-05-27 15:15:00,37.78,37.81,37.78,37.8,7600.0,24.3014,24.3207,24.3014,24.3143,7600.0
2011-05-27 15:20:00,37.8,37.81,37.79,37.8,19600.0,24.3143,24.3207,24.3078,24.3143,19600.0
2011-05-27 15:25:00,37.81,37.83,37.8,37.81,11100.0,24.3207,24.3336,24.3143,24.3207,11100.0
2011-05-27 15:30:00,37.8,37.81,37.79,37.81,16300.0,24.3143,24.3207,24.3078,24.3207,16300.0
2011-05-27 15:35:00,37.82,37.82,37.79,37.79,31400.0,24.3271,24.3271,24.3078,24.3078,31400.0
2011-05-27 15:40:00,37.79,37.8,37.77,37.78,8100.0,24.3078,24.3143,24.295,24.3014,8100.0
2011-05-27 15:45:00,37.78,37.79,37.78,37.78,10400.0,24.3014,24.3078,24.3014,24.3014,10400.0
2011-05-27 15:50:00,37.78,37.78,37.75,37.76,11400.0,24.3014,24.3014,24.2821,24.2885,11400.0
2011-05-27 15:55:00,37.75,37.78,37.75,37.78,15700.0,24.2821,24.3014,24.2821,24.3014,15700.0
2011-05-31 09:30:00,38.44,38.47,38.43,38.45,27900.0,24.7259,24.7452,24.7195,24.7324,27900.0
2011-05-31 09:35:00,38.45,38.46,38.43,38.43,89100.0,24.7324,24.7388,24.7195,24.7195,89100.0
2011-05-31 09:40:00,38.43,38.44,38.39,38.4,38800.0,24.7195,24.7259,24.6938,24.7002,38800.0
2011-05-31 09:45:00,38.39,38.41,38.37,38.39,43900.0,24.6938,24.7066,24.6809,24.6938,43900.0
2011-05-31 09:50:00,38.39,38.42,38.39,38.39,49700.0,24.6938,24.7131,24.6938,24.6938,49700.0
2011-05-31 09:55:00,38.4,38.4,38.38,38.38,29800.0,24.7002,24.7002,24.6873,24.6873,29800.0
2011-05-31 10:00:00,38.38,38.39,38.33,38.33,41300.0,24.6873,24.6938,24.6552,24.6552,41300.0
2011-05-31 10:05:00,38.33,38.38,38.33,38.37,16700.0,24.6552,24.6873,24.6552,24.6809,16700.0
2011-05-31 10:10:00,38.37,38.41,38.36,38.36,66600.0,24.6809,24.7066,24.6745,24.6745,66600.0
2011-05-31 10:15:00,38.37,38.38,38.34,38.36,27100.0,24.6809,24.6873,24.6616,24.6745,27100.0
2011-05-31 10:20:00,38.36,38.37,38.28,38.29,56900.0,24.6745,24.6809,24.623,24.6295,56900.0
2011-05-31 10:25:00,38.29,38.33,38.26,38.32,65100.0,24.6295,24.6552,24.6102,24.6488,65100.0
2011-05-31 10:30:00,38.32,38.32,38.26,38.3,20100.0,24.6488,24.6488,24.6102,24.6359,20100.0
2011-05-31 10:35:00,38.31,38.31,38.26,38.27,13300.0,24.6423,24.6423,24.6102,24.6166,13300.0
2011-05-31 10:40:00,38.29,38.31,38.28,38.31,21900.0,24.6295,24.6423,24.623,24.6423,21900.0
2011-05-31 10:45:00,38.31,38.34,38.31,38.32,10500.0,24.6423,24.6616,24.6423,24.6488,10500.0
2011-05-31 10:50:00,38.31,38.31,38.27,38.3,30200.0,24.6423,24.6423,24.6166,24.6359,30200.0
2011-05-31 10:55:00,38.31,38.31,38.26,38.26,11100.0,24.6423,24.6423,24.6102,24.6102,11100.0
2011-05-31 11:00:00,38.25,38.28,38.23,38.27,25800.0,24.6037,24.623,24.5909,24.6166,25800.0
2011-05-31 11:05:00,38.27,38.3,38.26,38.27,9700.0,24.6166,24.6359,24.6102,24.6166,9700.0
2011-05-31 11:10:00,38.27,38.31,38.27,38.3,11800.0,24.6166,24.6423,24.6166,24.6359,11800.0
2011-05-31 11:15:00,38.3,38.31,38.3,38.31,10200.0,24.6359,24.6423,24.6359,24.6423,10200.0
2011-05-31 11:20:00,38.3,38.32,38.3,38.32,9800.0,24.6359,24.6488,24.6359,24.6488,9800.0
2011-05-31 11:25:00,38.32,38.32,38.26,38.28,11400.0,24.6488,24.6488,24.6102,24.623,11400.0
2011-05-31 11:30:00,38.28,38.33,38.27,38.32,22000.0,24.623,24.6552,24.6166,24.6488,22000.0
2011-05-31 11:35:00,38.32,38.33,38.3,38.3,3000.0,24.6488,24.6552,24.6359,24.6359,3000.0
2011-05-31 11:40:00,38.3,38.34,38.3,38.33,5400.0,24.6359,24.6616,24.6359,24.6552,5400.0
2011-05-31 11:45:00,38.33,38.33,38.31,38.31,4700.0,24.6552,24.6552,24.6423,24.6423,4700.0
2011-05-31 11:50:00,38.32,38.32,38.3,38.3,2200.0,24.6488,24.6488,24.6359,24.6359,2200.0
2011-05-31 11:55:00,38.31,38.31,38.25,38.28,3000.0,24.6423,24.6423,24.6037,24.623,3000.0
2011-05-31 12:00:00,38.28,38.28,38.22,38.23,12300.0,24.623,24.623,24.5844,24.5909,12300.0
2011-05-31 12:05:00,38.24,38.28,38.24,38.28,5200.0,24.5973,24.623,24.5973,24.623,5200.0
2011-05-31 12:10:00,38.27,38.29,38.26,38.26,7800.0,24.6166,24.6295,24.6102,24.6102,7800.0
2011-05-31 12:15:00,38.26,38.26,38.22,38.23,4600.0,24.6102,24.6102,24.5844,24.5909,4600.0
2011-05-31 12:20:00,38.25,38.25,38.21,38.25,5400.0,24.6037,24.6037,24.578,24.6037,5400.0
2011-05-31 12:25:00,38.26,38.28,38.26,38.27,5300.0,24.6102,24.623,24.6102,24.6166,5300.0
2011-05-31 12:30:00,38.25,38.26,38.2,38.2,9100.0,24.6037,24.6102,24.5716,24.5716,9100.0
2011-05-31 12:35:00,38.21,38.23,38.2,38.22,2400.0,24.578,24.5909,24.5716,24.5844,2400.0
2011-05-31 12:40:00,38.22,38.24,38.21,38.23,2500.0,24.5844,24.5973,24.578,24.5909,2500.0
2011-05-31 12:45:00,38.22,38.24,38.22,38.23,6500.0,24.5844,24.5973,24.5844,24.5909,6500.0
2011-05-31 12:50:00,38.23,38.27,38.22,38.25,20400.0,24.5909,24.6166,24.5844,24.6037,20400.0
2011-05-31 12:55:00,38.25,38.26,38.24,38.24,20900.0,24.6037,24.6102,24.5973,24.5973,20900.0
2011-05-31 13:00:00,38.23,38.28,38.23,38.28,24200.0,24.5909,24.623,24.5909,24.623,24200.0
2011-05-31 13:05:00,38.27,38.28,38.26,38.28,37500.0,24.6166,24.623,24.6102,24.623,37500.0
2011-05-31 13:10:00,38.28,38.29,38.28,38.29,5300.0,24.623,24.6295,24.623,24.6295,5300.0
2011-05-31 13:15:00,38.29,38.31,38.28,38.31,7900.0,24.6295,24.6423,24.623,24.6423,7900.0
2011-05-31 13:20:00,38.31,38.31,38.29,38.29,12000.0,24.6423,24.6423,24.6295,24.6295,12000.0
2011-05-31 13:25:00,38.29,38.3,38.28,38.29,16800.0,24.6295,24.6359,24.623,24.6295,16800.0
2011-05-31 13:30:00,38.28,38.3,38.28,38.3,4800.0,24.623,24.6359,24.623,24.6359,4800.0
2011-05-31 13:35:00,38.31,38.32,38.25,38.29,255500.0,24.6423,24.6488,24.6037,24.6295,255500.0
2011-05-31 13:40:00,38.28,38.31,38.26,38.31,11200.0,24.623,24.6423,24.6102,24.6423,11200.0
2011-05-31 13:45:00,38.32,38.34,38.32,38.32,1700.0,24.6488,24.6616,24.6488,24.6488,1700.0
2011-05-31 13:50:00,38.32,38.35,38.31,38.34,4800.0,24.6488,24.668,24.6423,24.6616,4800.0
2011-05-31 13:55:00,38.34,38.36,38.34,38.36,2400.0,24.6616,24.6745,24.6616,24.6745,2400.0
2011-05-31 14:00:00,38.35,38.35,38.33,38.33,4300.0,24.668,24.668,24.6552,24.6552,4300.0
2011-05-31 14:05:00,38.33,38.35,38.33,38.35,7300.0,24.6552,24.668,24.6552,24.668,7300.0
2011-05-31 14:10:00,38.35,38.36,38.33,38.36,10200.0,24.668,24.6745,24.6552,24.6745,10200.0
2011-05-31 14:15:00,38.35,38.36,38.34,38.34,12900.0,24.668,24.6745,24.6616,24.6616,12900.0
2011-05-31 14:20:00,38.33,38.34,38.32,38.34,15600.0,24.6552,24.6616,24.6488,24.6616,15600.0
2011-05-31 14:25:00,38.34,38.34,38.31,38.32,4100.0,24.6616,24.6616,24.6423,24.6488,4100.0
2011-05-31 14:30:00,38.32,38.32,38.29,38.31,5600.0,24.6488,24.6488,24.6295,24.6423,5600.0
2011-05-31 14:35:00,38.31,38.31,38.3,38.31,3800.0,24.6423,24.6423,24.6359,24.6423,3800.0
2011-05-31 14:40:00,38.31,38.34,38.3,38.32,5700.0,24.6423,24.6616,24.6359,24.6488,5700.0
2011-05-31 14:45:00,38.32,38.33,38.3,38.3,6400.0,24.6488,24.6552,24.6359,24.6359,6400.0
2011-05-31 14:50:00,38.3,38.33,38.3,38.32,4800.0,24.6359,24.6552,24.6359,24.6488,4800.0
2011-05-31 14:55:00,38.31,38.33,38.3,38.33,3700.0,24.6423,24.6552,24.6359,24.6552,3700.0
2011-05-31 15:00:00,38.32,38.32,38.29,38.29,11800.0,24.6488,24.6488,24.6295,24.6295,11800.0
2011-05-31 15:05:00,38.29,38.29,38.27,38.27,8300.0,24.6295,24.6295,24.6166,24.6166,8300.0
2011-05-31 15:10:00,38.28,38.29,38.27,38.28,1700.0,24.623,24.6295,24.6166,24.623,1700.0
2011-05-31 15:15:00,38.28,38.3,38.28,38.28,57400.0,24.623,24.6359,24.623,24.623,57400.0
2011-05-31 15:20:00,38.29,38.32,38.28,38.32,36500.0,24.6295,24.6488,24.623,24.6488,36500.0
2011-05-31 15:25:00,38.33,38.34,38.33,38.33,14000.0,24.6552,24.6616,24.6552,24.6552,14000.0
2011-05-31 15:30:00,38.33,38.35,38.32,38.35,15200.0,24.6552,24.668,24.6488,24.668,15200.0
2011-05-31 15:35:00,38.35,38.35,38.34,38.35,54800.0,24.668,24.668,24.6616,24.668,54800.0
2011-05-31 15:40:00,38.35,38.43,38.35,38.42,45000.0,24.668,24.7195,24.668,24.7131,45000.0
2011-05-31 15:45:00,38.43,38.45,38.43,38.44,44300.0,24.7195,24.7324,24.7195,24.7259,44300.0
2011-05-31 15:50:00,38.45,38.49,38.45,38.49,66700.0,24.7324,24.7581,24.7324,24.7581,66700.0
2011-05-31 15:55:00,38.48,38.55,38.48,38.55,50900.0,24.7517,24.7967,24.7517,24.7967,50900.0
2011-06-01 09:30:00,38.39,38.4,38.37,38.39,20000.0,24.6938,24.7002,24.6809,24.6938,20000.0
2011-06-01 09:35:00,38.38,38.4,38.36,38.38,15500.0,24.6873,24.7002,24.6745,24.6873,15500.0
2011-06-01 09:40:00,38.38,38.41,38.37,38.38,22100.0,24.6873,24.7066,24.6809,24.6873,22100.0
2011-06-01 09:45:00,38.38,38.4,38.36,38.36,11500.0,24.6873,24.7002,24.6745,24.6745,11500.0
2011-06-01 09:50:00,38.35,38.37,38.34,38.37,6700.0,24.668,24.6809,24.6616,24.6809,6700.0
2011-06-01 09:55:00,38.37,38.37,38.34,38.34,6600.0,24.6809,24.6809,24.6616,24.6616,6600.0
2011-06-01 10:00:00,38.33,38.34,38.24,38.26,52000.0,24.6552,24.6616,24.5973,24.6102,52000.0
2011-06-01 10:05:00,38.26,38.31,38.26,38.26,14100.0,24.6102,24.6423,24.6102,24.6102,14100.0
2011-06-01 10:10:00,38.26,38.26,38.16,38.2,23700.0,24.6102,24.6102,24.5458,24.5716,23700.0
2011-06-01 10:15:00,38.2,38.21,38.17,38.21,25000.0,24.5716,24.578,24.5523,24.578,25000.0
2011-06-01 10:20:00,38.21,38.25,38.2,38.22,144700.0,24.578,24.6037,24.5716,24.5844,144700.0
2011-06-01 10:25:00,38.22,38.22,38.18,38.18,12900.0,24.5844,24.5844,24.5587,24.5587,12900.0
2011-06-01 10:30:00,38.18,38.21,38.16,38.16,12900.0,24.5587,24.578,24.5458,24.5458,12900.0
2011-06-01 10:35:00,38.17,38.19,38.16,38.16,10100.0,24.5523,24.5651,24.5458,24.5458,10100.0
2011-06-01 10:40:00,38.15,38.19,38.13,38.15,16700.0,24.5394,24.5651,24.5265,24.5394,16700.0
2011-06-01 10:45:00,38.15,38.16,38.11,38.12,16300.0,24.5394,24.5458,24.5137,24.5201,16300.0
2011-06-01 10:50:00,38.11,38.12,38.05,38.09,32400.0,24.5137,24.5201,24.4751,24.5008,32400.0
2011-06-01 10:55:00,38.1,38.13,38.08,38.13,16400.0,24.5072,24.5265,24.4944,24.5265,16400.0
2011-06-01 11:00:00,38.14,38.16,38.13,38.15,8000.0,24.533,24.5458,24.5265,24.5394,8000.0
2011-06-01 11:05:00,38.15,38.19,38.15,38.19,7000.0,24.5394,24.5651,24.5394,24.5651,7000.0
2011-06-01 11:10:00,38.19,38.19,38.17,38.18,22700.0,24.5651,24.5651,24.5523,24.5587,22700.0
2011-06-01 11:15:00,38.17,38.18,38.16,38.16,19700.0,24.5523,24.5587,24.5458,24.5458,19700.0
2011-06-01 11:20:00,38.16,38.19,38.16,38.18,8200.0,24.5458,24.5651,24.5458,24.5587,8200.0
2011-06-01 11:25:00,38.18,38.28,38.18,38.28,32000.0,24.5587,24.623,24.5587,24.623,32000.0
2011-06-01 11:30:00,38.28,38.28,38.2,38.2,42400.0,24.623,24.623,24.5716,24.5716,42400.0
2011-06-01 11:35:00,38.2,38.2,38.15,38.15,21400.0,24.5716,24.5716,24.5394,24.5394,21400.0
2011-06-01 11:40:00,38.17,38.18,38.15,38.17,13200.0,24.5523,24.5587,24.5394,24.5523,13200.0
2011-06-01 11:45:00,38.18,38.18,38.13,38.15,17200.0,24.5587,24.5587,24.5265,24.5394,17200.0
2011-06-01 11:50:00,38.14,38.15,38.13,38.13,6100.0,24.533,24.5394,24.5265,24.5265,6100.0
2011-06-01 11:55:00,38.13,38.15,38.13,38.14,19700.0,24.5265,24.5394,24.5265,24.533,19700.0
2011-06-01 12:00:00,38.13,38.17,38.12,38.13,4400.0,24.5265,24.5523,24.5201,24.5265,4400.0
2011-06-01 12:05:00,38.12,38.12,38.05,38.05,13600.0,24.5201,24.5201,24.4751,24.4751,13600.0
2011-06-01 12:10:00,38.03,38.03,37.98,37.99,12700.0,24.4622,24.4622,24.4301,24.4365,12700.0
2011-06-01 12:15:00,37.99,38.02,37.98,37.98,85400.0,24.4365,24.4558,24.4301,24.4301,85400.0
2011-06-01 12:20:00,37.98,38.02,37.96,38.01,25700.0,24.4301,24.4558,24.4172,24.4493,25700.0
2011-06-01 12:25:00,38.01,38.02,37.99,38.0,23600.0,24.4493,24.4558,24.4365,24.4429,23600.0
2011-06-01 12:30:00,38.0,38.05,38.0,38.03,23500.0,24.4429,24.4751,24.4429,24.4622,23500.0
2011-06-01 12:35:00,38.03,38.06,38.03,38.06,10800.0,24.4622,24.4815,24.4622,24.4815,10800.0
2011-06-01 12:40:00,38.06,38.07,38.04,38.04,8700.0,24.4815,24.4879,24.4686,24.4686,8700.0
2011-06-01 12:45:00,38.04,38.06,38.03,38.06,24000.0,24.4686,24.4815,24.4622,24.4815,24000.0
2011-06-01 12:50:00,38.04,38.05,38.01,38.03,24300.0,24.4686,24.4751,24.4493,24.4622,24300.0
2011-06-01 12:55:00,38.03,38.03,37.99,38.0,28100.0,24.4622,24.4622,24.4365,24.4429,28100.0
2011-06-01 13:00:00,38.0,38.04,38.0,38.02,6000.0,24.4429,24.4686,24.4429,24.4558,6000.0
2011-06-01 13:05:00,38.02,38.02,37.99,38.0,12600.0,24.4558,24.4558,24.4365,24.4429,12600.0
2011-06-01 13:10:00,38.01,38.01,37.93,37.93,31900.0,24.4493,24.4493,24.3979,24.3979,31900.0
2011-06-01 13:15:00,37.93,37.97,37.91,37.96,48300.0,24.3979,24.4236,24.385,24.4172,48300.0
2011-06-01 13:20:00,37.96,37.96,37.91,37.92,18000.0,24.4172,24.4172,24.385,24.3915,18000.0
2011-06-01 13:25:00,37.93,37.94,37.82,37.86,52900.0,24.3979,24.4043,24.3271,24.3529,52900.0
2011-06-01 13:30:00,37.85,37.9,37.83,37.9,8700.0,24.3464,24.3786,24.3336,24.3786,8700.0
2011-06-01 13:35:00,37.9,37.93,37.87,37.92,12900.0,24.3786,24.3979,24.3593,24.3915,12900.0
2011-06-01 13:40:00,37.92,37.95,37.91,37.95,17600.0,24.3915,24.4108,24.385,24.4108,17600.0
2011-06-01 13:45:00,37.94,37.95,37.91,37.94,10800.0,24.4043,24.4108,24.385,24.4043,10800.0
2011-06-01 13:50:00,37.94,37.94,37.9,37.91,10300.0,24.4043,24.4043,24.3786,24.385,10300.0
2011-06-01 13:55:00,37.91,37.96,37.9,37.94,23500.0,24.385,24.4172,24.3786,24.4043,23500.0
2011-06-01 14:00:00,37.93,37.95,37.92,37.94,4800.0,24.3979,24.4108,24.3915,24.4043,4800.0
2011-06-01 14:05:00,37.94,37.94,37.88,37.88,338700.0,24.4043,24.4043,24.3657,24.3657,338700.0
2011-06-01 14:10:00,37.88,37.9,37.84,37.86,51900.0,24.3657,24.3786,24.34,24.3529,51900.0
2011-06-01 14:15:00,37.86,37.89,37.84,37.88,23300.0,24.3529,24.3722,24.34,24.3657,23300.0
2011-06-01 14:20:00,37.89,37.91,37.88,37.89,7700.0,24.3722,24.385,24.3657,24.3722,7700.0
2011-06-01 14:25:00,37.89,37.9,37.87,37.87,9100.0,24.3722,24.3786,24.3593,24.3593,9100.0
2011-06-01 14:30:00,37.86,37.86,37.8,37.83,29100.0,24.3529,24.3529,24.3143,24.3336,29100.0
2011-06-01 14:35:00,37.83,37.86,37.81,37.85,69800.0,24.3336,24.3529,24.3207,24.3464,69800.0
2011-06-01 14:40:00,37.86,37.86,37.8,37.82,9500.0,24.3529,24.3529,24.3143,24.3271,9500.0
2011-06-01 14:45:00,37.82,37.84,37.79,37.82,10200.0,24.3271,24.34,24.3078,24.3271,10200.0
2011-06-01 14:50:00,37.82,37.85,37.8,37.85,13000.0,24.3271,24.3464,24.3143,24.3464,13000.0
2011-06-01 14:55:00,37.84,37.85,37.83,37.85,18600.0,24.34,24.3464,24.3336,24.3464,18600.0
2011-06-01 15:00:00,37.84,37.88,37.82,37.87,137300.0,24.34,24.3657,24.3271,24.3593,137300.0
2011-06-01 15:05:00,37.86,37.88,37.84,37.85,20100.0,24.3529,24.3657,24.34,24.3464,20100.0
2011-06-01 15:10:00,37.85,37.85,37.78,37.78,12800.0,24.3464,24.3464,24.3014,24.3014,12800.0
2011-06-01 15:15:00,37.78,37.79,37.75,37.78,47500.0,24.3014,24.3078,24.2821,24.3014,47500.0
2011-06-01 15:20:00,37.78,37.79,37.71,37.71,22100.0,24.3014,24.3078,24.2564,24.2564,22100.0
2011-06-01 15:25:00,37.72,37.77,37.72,37.77,13000.0,24.2628,24.295,24.2628,24.295,13000.0
2011-06-01 15:30:00,37.77,37.79,37.75,37.78,9100.0,24.295,24.3078,24.2821,24.3014,9100.0
2011-06-01 15:35:00,37.78,37.79,37.76,37.77,6100.0,24.3014,24.3078,24.2885,24.295,6100.0
2011-06-01 15:40:00,37.78,37.78,37.67,37.67,29700.0,24.3014,24.3014,24.2306,24.2306,29700.0
2011-06-01 15:45:00,37.66,37.69,37.64,37.65,33100.0,24.2242,24.2435,24.2114,24.2178,33100.0
2011-06-01 15:50:00,37.64,37.68,37.63,37.68,28100.0,24.2114,24.2371,24.2049,24.2371,28100.0
2011-06-01 15:55:00,37.68,37.7,37.66,37.66,42000.0,24.2371,24.2499,24.2242,24.2242,42000.0
2011-06-02 09:30:00,37.84,37.92,37.84,37.92,14200.0,24.34,24.3915,24.34,24.3915,14200.0
2011-06-02 09:35:00,37.91,37.94,37.84,37.85,39600.0,24.385,24.4043,24.34,24.3464,39600.0
2011-06-02 09:40:00,37.85,37.85,37.73,37.76,17500.0,24.3464,24.3464,24.2692,24.2885,17500.0
2011-06-02 09:45:00,37.77,37.78,37.67,37.72,43900.0,24.295,24.3014,24.2306,24.2628,43900.0
2011-06-02 09:50:00,37.7,37.82,37.7,37.77,19400.0,24.2499,24.3271,24.2499,24.295,19400.0
2011-06-02 09:55:00,37.78,37.82,37.77,37.79,15000.0,24.3014,24.3271,24.295,24.3078,15000.0
2011-06-02 10:00:00,37.8,37.86,37.75,37.84,26400.0,24.3143,24.3529,24.2821,24.34,26400.0
2011-06-02 10:05:00,37.84,37.84,37.78,37.78,16000.0,24.34,24.34,24.3014,24.3014,16000.0
2011-06-02 10:10:00,37.79,37.85,37.78,37.79,17400.0,24.3078,24.3464,24.3014,24.3078,17400.0
2011-06-02 10:15:00,37.78,37.8,37.74,37.75,16000.0,24.3014,24.3143,24.2757,24.2821,16000.0
2011-06-02 10:20:00,37.76,37.76,37.71,37.73,9100.0,24.2885,24.2885,24.2564,24.2692,9100.0
2011-06-02 10:25:00,37.71,37.75,37.7,37.75,18500.0,24.2564,24.2821,24.2499,24.2821,18500.0
2011-06-02 10:30:00,37.75,37.82,37.74,37.8,12900.0,24.2821,24.3271,24.2757,24.3143,12900.0
2011-06-02 10:35:00,37.81,37.83,37.79,37.82,11800.0,24.3207,24.3336,24.3078,24.3271,11800.0
2011-06-02 10:40:00,37.81,37.84,37.79,37.81,17200.0,24.3207,24.34,24.3078,24.3207,17200.0
2011-06-02 10:45:00,37.8,37.83,37.79,37.82,11900.0,24.3143,24.3336,24.3078,24.3271,11900.0
2011-06-02 10:50:00,37.81,37.81,37.76,37.78,12300.0,24.3207,24.3207,24.2885,24.3014,12300.0
2011-06-02 10:55:00,37.78,37.79,37.72,37.72,9500.0,24.3014,24.3078,24.2628,24.2628,9500.0
2011-06-02 11:00:00,37.72,37.76,37.71,37.76,9300.0,24.2628,24.2885,24.2564,24.2885,9300.0
2011-06-02 11:05:00,37.75,37.75,37.67,37.69,5600.0,24.2821,24.2821,24.2306,24.2435,5600.0
2011-06-02 11:10:00,37.69,37.69,37.62,37.66,3700.0,24.2435,24.2435,24.1985,24.2242,3700.0
2011-06-02 11:15:00,37.67,37.67,37.63,37.65,37600.0,24.2306,24.2306,24.2049,24.2178,37600.0
2011-06-02 11:20:00,37.65,37.67,37.6,37.64,96700.0,24.2178,24.2306,24.1856,24.2114,96700.0
2011-06-02 11:25:00,37.63,37.64,37.54,37.55,42400.0,24.2049,24.2114,24.147,24.1535,42400.0
2011-06-02 11:30:00,37.56,37.56,37.48,37.5,36300.0,24.1599,24.1599,24.1084,24.1213,36300.0
2011-06-02 11:35:00,37.51,37.55,37.51,37.52,8100.0,24.1277,24.1535,24.1277,24.1342,8100.0
2011-06-02 11:40:00,37.5,37.54,37.48,37.54,20300.0,24.1213,24.147,24.1084,24.147,20300.0
2011-06-02 11:45:00,37.53,37.53,37.45,37.49,16800.0,24.1406,24.1406,24.0891,24.1149,16800.0
2011-06-02 11:50:00,37.5,37.52,37.48,37.49,12100.0,24.1213,24.1342,24.1084,24.1149,12100.0
2011-06-02 11:55:00,37.49,37.55,37.49,37.54,18600.0,24.1149,24.1535,24.1149,24.147,18600.0
2011-06-02 12:00:00,37.54,37.56,37.54,37.55,14200.0,24.147,24.1599,24.147,24.1535,14200.0
2011-06-02 12:05:00,37.55,37.56,37.51,37.52,13500.0,24.1535,24.1599,24.1277,24.1342,13500.0
2011-06-02 12:10:00,37.53,37.54,37.51,37.51,6000.0,24.1406,24.147,24.1277,24.1277,6000.0
2011-06-02 12:15:00,37.54,37.6,37.54,37.59,12200.0,24.147,24.1856,24.147,24.1792,12200.0
2011-06-02 12:20:00,37.59,37.62,37.57,37.58,17800.0,24.1792,24.1985,24.1663,24.1728,17800.0
2011-06-02 12:25:00,37.57,37.58,37.57,37.58,5400.0,24.1663,24.1728,24.1663,24.1728,5400.0
2011-06-02 12:30:00,37.59,37.59,37.56,37.57,4800.0,24.1792,24.1792,24.1599,24.1663,4800.0
2011-06-02 12:35:00,37.58,37.58,37.54,37.54,2400.0,24.1728,24.1728,24.147,24.147,2400.0
2011-06-02 12:40:00,37.57,37.66,37.54,37.65,10000.0,24.1663,24.2242,24.147,24.2178,10000.0
2011-06-02 12:45:00,37.65,37.69,37.63,37.69,6400.0,24.2178,24.2435,24.2049,24.2435,6400.0
2011-06-02 12:50:00,37.69,37.75,37.69,37.74,8800.0,24.2435,24.2821,24.2435,24.2757,8800.0
2011-06-02 12:55:00,37.73,37.73,37.71,37.72,16900.0,24.2692,24.2692,24.2564,24.2628,16900.0
2011-06-02 13:00:00,37.73,37.77,37.73,37.77,5600.0,24.2692,24.295,24.2692,24.295,5600.0
2011-06-02 13:05:00,37.77,37.82,37.77,37.78,21500.0,24.295,24.3271,24.295,24.3014,21500.0
2011-06-02 13:10:00,37.78,37.79,37.75,37.77,28800.0,24.3014,24.3078,24.2821,24.295,28800.0
2011-06-02 13:15:00,37.77,37.8,37.76,37.8,30000.0,24.295,24.3143,24.2885,24.3143,30000.0
2011-06-02 13:20:00,37.8,37.81,37.79,37.79,11500.0,24.3143,24.3207,24.3078,24.3078,11500.0
2011-06-02 13:25:00,37.79,37.86,37.79,37.84,10600.0,24.3078,24.3529,24.3078,24.34,10600.0
2011-06-02 13:30:00,37.84,37.86,37.79,37.84,19700.0,24.34,24.3529,24.3078,24.34,19700.0
2011-06-02 13:35:00,37.84,37.84,37.8,37.8,21500.0,24.34,24.34,24.3143,24.3143,21500.0
2011-06-02 13:40:00,37.81,37.84,37.81,37.84,7500.0,24.3207,24.34,24.3207,24.34,7500.0
2011-06-02 13:45:00,37.83,37.84,37.8,37.82,15300.0,24.3336,24.34,24.3143,24.3271,15300.0
2011-06-02 13:50:00,37.81,37.84,37.79,37.84,16500.0,24.3207,24.34,24.3078,24.34,16500.0
2011-06-02 13:55:00,37.85,37.9,37.85,37.88,13700.0,24.3464,24.3786,24.3464,24.3657,13700.0
2011-06-02 14:00:00,37.88,37.91,37.88,37.88,5100.0,24.3657,24.385,24.3657,24.3657,5100.0
2011-06-02 14:05:00,37.89,37.89,37.86,37.86,1200.0,24.3722,24.3722,24.3529,24.3529,1200.0
2011-06-02 14:10:00,37.87,37.92,37.87,37.91,10200.0,24.3593,24.3915,24.3593,24.385,10200.0
2011-06-02 14:15:00,37.93,37.93,37.77,37.78,25300.0,24.3979,24.3979,24.295,24.3014,25300.0
2011-06-02 14:20:00,37.78,37.79,37.76,37.77,29900.0,24.3014,24.3078,24.2885,24.295,29900.0
2011-06-02 14:25:00,37.76,37.8,37.76,37.78,6700.0,24.2885,24.3143,24.2885,24.3014,6700.0
2011-06-02 14:30:00,37.78,37.83,37.77,37.83,8100.0,24.3014,24.3336,24.295,24.3336,8100.0
2011-06-02 14:35:00,37.83,37.85,37.81,37.83,7400.0,24.3336,24.3464,24.3207,24.3336,7400.0
2011-06-02 14:40:00,37.84,37.85,37.82,37.83,4100.0,24.34,24.3464,24.3271,24.3336,4100.0
2011-06-02 14:45:00,37.81,37.88,37.81,37.87,16100.0,24.3207,24.3657,24.3207,24.3593,16100.0
2011-06-02 14:50:00,37.88,37.9,37.87,37.89,38000.0,24.3657,24.3786,24.3593,24.3722,38000.0
2011-06-02 14:55:00,37.9,37.9,37.88,37.9,12200.0,24.3786,24.3786,24.3657,24.3786,12200.0
2011-06-02 15:00:00,37.91,37.92,37.88,37.9,9600.0,24.385,24.3915,24.3657,24.3786,9600.0
2011-06-02 15:05:00,37.91,37.91,37.88,37.88,8800.0,24.385,24.385,24.3657,24.3657,8800.0
2011-06-02 15:10:00,37.88,37.91,37.87,37.87,6200.0,24.3657,24.385,24.3593,24.3593,6200.0
2011-06-02 15:15:00,37.88,37.9,37.85,37.86,7200.0,24.3657,24.3786,24.3464,24.3529,7200.0
2011-06-02 15:20:00,37.87,37.9,37.86,37.89,32400.0,24.3593,24.3786,24.3529,24.3722,32400.0
2011-06-02 15:25:00,37.88,37.89,37.87,37.89,6900.0,24.3657,24.3722,24.3593,24.3722,6900.0
2011-06-02 15:30:00,37.89,37.91,37.86,37.88,33100.0,24.3722,24.385,24.3529,24.3657,33100.0
2011-06-02 15:35:00,37.88,37.88,37.85,37.85,42500.0,24.3657,24.3657,24.3464,24.3464,42500.0
2011-06-02 15:40:00,37.86,37.9,37.86,37.88,23600.0,24.3529,24.3786,24.3529,24.3657,23600.0
2011-06-02 15:45:00,37.88,37.89,37.85,37.86,21900.0,24.3657,24.3722,24.3464,24.3529,21900.0
2011-06-02 15:50:00,37.86,37.86,37.82,37.83,24600.0,24.3529,24.3529,24.3271,24.3336,24600.0
2011-06-02 15:55:00,37.84,37.89,37.83,37.88,55000.0,24.34,24.3722,24.3336,24.3657,55000.0
2011-06-03 09:30:00,37.49,37.55,37.48,37.55,34600.0,24.1149,24.1535,24.1084,24.1535,34600.0
2011-06-03 09:35:00,37.54,37.57,37.49,37.55,57600.0,24.147,24.1663,24.1149,24.1535,57600.0
2011-06-03 09:40:00,37.55,37.58,37.52,37.57,39400.0,24.1535,24.1728,24.1342,24.1663,39400.0
2011-06-03 09:45:00,37.59,37.63,37.59,37.6,25900.0,24.1792,24.2049,24.1792,24.1856,25900.0
2011-06-03 09:50:00,37.61,37.64,37.59,37.59,150500.0,24.1921,24.2114,24.1792,24.1792,150500.0
2011-06-03 09:55:00,37.59,37.64,37.59,37.62,73700.0,24.1792,24.2114,24.1792,24.1985,73700.0
2011-06-03 10:00:00,37.61,37.7,37.61,37.69,109400.0,24.1921,24.2499,24.1921,24.2435,109400.0
2011-06-03 10:05:00,37.67,37.69,37.62,37.68,112200.0,24.2306,24.2435,24.1985,24.2371,112200.0
2011-06-03 10:10:00,37.68,37.7,37.65,37.65,117400.0,24.2371,24.2499,24.2178,24.2178,117400.0
2011-06-03 10:15:00,37.65,37.68,37.63,37.65,67800.0,24.2178,24.2371,24.2049,24.2178,67800.0
2011-06-03 10:20:00,37.65,37.67,37.62,37.67,40100.0,24.2178,24.2306,24.1985,24.2306,40100.0
2011-06-03 10:25:00,37.65,37.77,37.65,37.75,106000.0,24.2178,24.295,24.2178,24.2821,106000.0
2011-06-03 10:30:00,37.76,37.8,37.74,37.79,110400.0,24.2885,24.3143,24.2757,24.3078,110400.0
2011-06-03 10:35:00,37.81,37.82,37.75,37.78,148200.0,24.3207,24.3271,24.2821,24.3014,148200.0
2011-06-03 10:40:00,37.77,37.84,37.77,37.82,97800.0,24.295,24.34,24.295,24.3271,97800.0
2011-06-03 10:45:00,37.83,37.85,37.81,37.81,56600.0,24.3336,24.3464,24.3207,24.3207,56600.0
2011-06-03 10:50:00,37.81,37.84,37.78,37.79,141900.0,24.3207,24.34,24.3014,24.3078,141900.0
2011-06-03 10:55:00,37.79,37.81,37.78,37.8,36400.0,24.3078,24.3207,24.3014,24.3143,36400.0
2011-06-03 11:00:00,37.8,37.87,37.8,37.86,75700.0,24.3143,24.3593,24.3143,24.3529,75700.0
2011-06-03 11:05:00,37.86,37.86,37.79,37.8,72400.0,24.3529,24.3529,24.3078,24.3143,72400.0
2011-06-03 11:10:00,37.81,37.82,37.8,37.82,68200.0,24.3207,24.3271,24.3143,24.3271,68200.0
2011-06-03 11:15:00,37.82,37.82,37.76,37.78,62400.0,24.3271,24.3271,24.2885,24.3014,62400.0
2011-06-03 11:20:00,37.78,37.86,37.78,37.84,97500.0,24.3014,24.3529,24.3014,24.34,97500.0
2011-06-03 11:25:00,37.83,37.84,37.77,37.78,31800.0,24.3336,24.34,24.295,24.3014,31800.0
2011-06-03 11:30:00,37.78,37.84,37.78,37.83,65000.0,24.3014,24.34,24.3014,24.3336,65000.0
2011-06-03 11:35:00,37.82,37.84,37.79,37.79,43500.0,24.3271,24.34,24.3078,24.3078,43500.0
2011-06-03 11:40:00,37.79,37.85,37.79,37.84,21600.0,24.3078,24.3464,24.3078,24.34,21600.0
2011-06-03 11:45:00,37.84,37.89,37.83,37.89,72800.0,24.34,24.3722,24.3336,24.3722,72800.0
2011-06-03 11:50:00,37.89,37.94,37.89,37.91,39200.0,24.3722,24.4043,24.3722,24.385,39200.0
2011-06-03 11:55:00,37.91,37.93,37.91,37.92,40300.0,24.385,24.3979,24.385,24.3915,40300.0
2011-06-03 12:00:00,37.94,37.96,37.91,37.91,47900.0,24.4043,24.4172,24.385,24.385,47900.0
2011-06-03 12:05:00,37.9,37.94,37.9,37.92,34900.0,24.3786,24.4043,24.3786,24.3915,34900.0
2011-06-03 12:10:00,37.92,37.95,37.91,37.92,51300.0,24.3915,24.4108,24.385,24.3915,51300.0
2011-06-03 12:15:00,37.92,37.95,37.91,37.95,52400.0,24.3915,24.4108,24.385,24.4108,52400.0
2011-06-03 12:20:00,37.96,38.02,37.96,38.01,91800.0,24.4172,24.4558,24.4172,24.4493,91800.0
2011-06-03 12:25:00,38.0,38.02,37.99,38.01,31700.0,24.4429,24.4558,24.4365,24.4493,31700.0
2011-06-03 12:30:00,38.02,38.02,38.0,38.01,21500.0,24.4558,24.4558,24.4429,24.4493,21500.0
2011-06-03 12:35:00,38.01,38.05,37.99,38.04,73000.0,24.4493,24.4751,24.4365,24.4686,73000.0
2011-06-03 12:40:00,38.04,38.06,38.04,38.04,30800.0,24.4686,24.4815,24.4686,24.4686,30800.0
2011-06-03 12:45:00,38.04,38.09,38.04,38.08,56500.0,24.4686,24.5008,24.4686,24.4944,56500.0
2011-06-03 12:50:00,38.1,38.1,38.06,38.08,75000.0,24.5072,24.5072,24.4815,24.4944,75000.0
2011-06-03 12:55:00,38.07,38.07,38.04,38.04,63600.0,24.4879,24.4879,24.4686,24.4686,63600.0
2011-06-03 13:00:00,38.06,38.06,38.03,38.04,29600.0,24.4815,24.4815,24.4622,24.4686,29600.0
2011-06-03 13:05:00,38.04,38.07,38.04,38.05,73700.0,24.4686,24.4879,24.4686,24.4751,73700.0
2011-06-03 13:10:00,38.04,38.06,38.03,38.06,59400.0,24.4686,24.4815,24.4622,24.4815,59400.0
2011-06-03 13:15:00,38.04,38.07,38.04,38.06,38400.0,24.4686,24.4879,24.4686,24.4815,38400.0
2011-06-03 13:20:00,38.06,38.06,38.03,38.03,86700.0,24.4815,24.4815,24.4622,24.4622,86700.0
2011-06-03 13:25:00,38.04,38.04,38.01,38.01,20300.0,24.4686,24.4686,24.4493,24.4493,20300.0
2011-06-03 13:30:00,38.02,38.02,38.0,38.01,26300.0,24.4558,24.4558,24.4429,24.4493,26300.0
2011-06-03 13:35:00,38.02,38.03,38.01,38.02,20700.0,24.4558,24.4622,24.4493,24.4558,20700.0
2011-06-03 13:40:00,38.02,38.05,38.02,38.03,27200.0,24.4558,24.4751,24.4558,24.4622,27200.0
2011-06-03 13:45:00,38.03,38.07,38.03,38.07,26000.0,24.4622,24.4879,24.4622,24.4879,26000.0
2011-06-03 13:50:00,38.07,38.07,38.04,38.07,44600.0,24.4879,24.4879,24.4686,24.4879,44600.0
2011-06-03 13:55:00,38.05,38.06,38.01,38.01,43300.0,24.4751,24.4815,24.4493,24.4493,43300.0
2011-06-03 14:00:00,38.0,38.01,37.98,38.0,26100.0,24.4429,24.4493,24.4301,24.4429,26100.0
2011-06-03 14:05:00,37.99,38.0,37.98,37.98,31200.0,24.4365,24.4429,24.4301,24.4301,31200.0
2011-06-03 14:10:00,37.98,38.0,37.97,38.0,48900.0,24.4301,24.4429,24.4236,24.4429,48900.0
2011-06-03 14:15:00,37.99,38.01,37.99,38.0,44300.0,24.4365,24.4493,24.4365,24.4429,44300.0
2011-06-03 14:20:00,37.99,38.01,37.98,38.0,44900.0,24.4365,24.4493,24.4301,24.4429,44900.0
2011-06-03 14:25:00,37.99,38.02,37.99,38.0,62700.0,24.4365,24.4558,24.4365,24.4429,62700.0
2011-06-03 14:30:00,37.99,38.0,37.97,37.97,17000.0,24.4365,24.4429,24.4236,24.4236,17000.0
2011-06-03 14:35:00,37.98,37.99,37.95,37.95,30500.0,24.4301,24.4365,24.4108,24.4108,30500.0
2011-06-03 14:40:00,37.96,37.98,37.94,37.97,36000.0,24.4172,24.4301,24.4043,24.4236,36000.0
2011-06-03 14:45:00,37.97,37.98,37.97,37.98,42300.0,24.4236,24.4301,24.4236,24.4301,42300.0
2011-06-03 14:50:00,37.99,38.0,37.97,37.97,60600.0,24.4365,24.4429,24.4236,24.4236,60600.0
2011-06-03 14:55:00,37.97,37.98,37.91,37.91,43100.0,24.4236,24.4301,24.385,24.385,43100.0
2011-06-03 15:00:00,37.91,37.92,37.89,37.91,89200.0,24.385,24.3915,24.3722,24.385,89200.0
2011-06-03 15:05:00,37.9,37.91,37.86,37.86,67900.0,24.3786,24.385,24.3529,24.3529,67900.0
2011-06-03 15:10:00,37.86,37.87,37.84,37.85,88600.0,24.3529,24.3593,24.34,24.3464,88600.0
2011-06-03 15:15:00,37.85,37.87,37.84,37.84,80400.0,24.3464,24.3593,24.34,24.34,80400.0
2011-06-03 15:20:00,37.84,37.88,37.84,37.87,85600.0,24.34,24.3657,24.34,24.3593,85600.0
2011-06-03 15:25:00,37.86,37.88,37.84,37.86,53600.0,24.3529,24.3657,24.34,24.3529,53600.0
2011-06-03 15:30:00,37.88,37.92,37.87,37.9,57800.0,24.3657,24.3915,24.3593,24.3786,57800.0
2011-06-03 15:35:00,37.91,37.94,37.88,37.94,61800.0,24.385,24.4043,24.3657,24.4043,61800.0
2011-06-03 15:40:00,37.94,37.96,37.92,37.93,91500.0,24.4043,24.4172,24.3915,24.3979,91500.0
2011-06-03 15:45:00,37.92,37.93,37.91,37.91,79800.0,24.3915,24.3979,24.385,24.385,79800.0
2011-06-03 15:50:00,37.92,37.92,37.85,37.86,66200.0,24.3915,24.3915,24.3464,24.3529,66200.0
2011-06-03 15:55:00,37.85,37.9,37.85,37.89,156300.0,24.3464,24.3786,24.3464,24.3722,156300.0
2011-06-06 09:30:00,37.77,37.81,37.75,37.77,52200.0,24.295,24.3207,24.2821,24.295,52200.0
2011-06-06 09:35:00,37.78,37.81,37.78,37.8,9400.0,24.3014,24.3207,24.3014,24.3143,9400.0
2011-06-06 09:40:00,37.78,37.79,37.75,37.79,3900.0,24.3014,24.3078,24.2821,24.3078,3900.0
2011-06-06 09:45:00,37.78,37.78,37.73,37.74,15000.0,24.3014,24.3014,24.2692,24.2757,15000.0
2011-06-06 09:50:00,37.74,37.75,37.7,37.71,7500.0,24.2757,24.2821,24.2499,24.2564,7500.0
2011-06-06 09:55:00,37.71,37.74,37.69,37.74,7000.0,24.2564,24.2757,24.2435,24.2757,7000.0
2011-06-06 10:00:00,37.74,37.75,37.7,37.7,21000.0,24.2757,24.2821,24.2499,24.2499,21000.0
2011-06-06 10:05:00,37.7,37.72,37.65,37.66,27700.0,24.2499,24.2628,24.2178,24.2242,27700.0
2011-06-06 10:10:00,37.64,37.69,37.64,37.68,11400.0,24.2114,24.2435,24.2114,24.2371,11400.0
2011-06-06 10:15:00,37.68,37.68,37.63,37.65,19800.0,24.2371,24.2371,24.2049,24.2178,19800.0
2011-06-06 10:20:00,37.63,37.68,37.61,37.67,155000.0,24.2049,24.2371,24.1921,24.2306,155000.0
2011-06-06 10:25:00,37.68,37.7,37.68,37.69,24300.0,24.2371,24.2499,24.2371,24.2435,24300.0
2011-06-06 10:30:00,37.68,37.71,37.68,37.69,57200.0,24.2371,24.2564,24.2371,24.2435,57200.0
2011-06-06 10:35:00,37.69,37.7,37.66,37.66,57300.0,24.2435,24.2499,24.2242,24.2242,57300.0
2011-06-06 10:40:00,37.66,37.68,37.63,37.63,185400.0,24.2242,24.2371,24.2049,24.2049,185400.0
2011-06-06 10:45:00,37.63,37.64,37.58,37.61,59900.0,24.2049,24.2114,24.1728,24.1921,59900.0
2011-06-06 10:50:00,37.61,37.64,37.6,37.62,47900.0,24.1921,24.2114,24.1856,24.1985,47900.0
2011-06-06 10:55:00,37.61,37.61,37.58,37.6,54600.0,24.1921,24.1921,24.1728,24.1856,54600.0
2011-06-06 11:00:00,37.6,37.64,37.58,37.64,37700.0,24.1856,24.2114,24.1728,24.2114,37700.0
2011-06-06 11:05:00,37.65,37.66,37.65,37.66,18100.0,24.2178,24.2242,24.2178,24.2242,18100.0
2011-06-06 11:10:00,37.67,37.7,37.66,37.69,53600.0,24.2306,24.2499,24.2242,24.2435,53600.0
2011-06-06 11:15:00,37.7,37.7,37.67,37.67,21500.0,24.2499,24.2499,24.2306,24.2306,21500.0
2011-06-06 11:20:00,37.67,37.72,37.66,37.71,50200.0,24.2306,24.2628,24.2242,24.2564,50200.0
2011-06-06 11:25:00,37.72,37.73,37.71,37.72,18200.0,24.2628,24.2692,24.2564,24.2628,18200.0
2011-06-06 11:30:00,37.72,37.72,37.69,37.71,41000.0,24.2628,24.2628,24.2435,24.2564,41000.0
2011-06-06 11:35:00,37.71,37.75,37.71,37.72,21100.0,24.2564,24.2821,24.2564,24.2628,21100.0
2011-06-06 11:40:00,37.71,37.72,37.67,37.68,116200.0,24.2564,24.2628,24.2306,24.2371,116200.0
2011-06-06 11:45:00,37.67,37.69,37.66,37.67,54200.0,24.2306,24.2435,24.2242,24.2306,54200.0
2011-06-06 11:50:00,37.68,37.7,37.67,37.7,89400.0,24.2371,24.2499,24.2306,24.2499,89400.0
2011-06-06 11:55:00,37.7,37.71,37.69,37.69,100700.0,24.2499,24.2564,24.2435,24.2435,100700.0
2011-06-06 12:00:00,37.68,37.69,37.66,37.67,35000.0,24.2371,24.2435,24.2242,24.2306,35000.0
2011-06-06 12:05:00,37.66,37.71,37.65,37.71,20200.0,24.2242,24.2564,24.2178,24.2564,20200.0
2011-06-06 12:10:00,37.7,37.7,37.66,37.69,9500.0,24.2499,24.2499,24.2242,24.2435,9500.0
2011-06-06 12:15:00,37.68,37.69,37.66,37.66,41500.0,24.2371,24.2435,24.2242,24.2242,41500.0
2011-06-06 12:20:00,37.66,37.68,37.66,37.67,15300.0,24.2242,24.2371,24.2242,24.2306,15300.0
2011-06-06 12:25:00,37.67,37.7,37.66,37.67,6200.0,24.2306,24.2499,24.2242,24.2306,6200.0
2011-06-06 12:30:00,37.67,37.67,37.63,37.64,183100.0,24.2306,24.2306,24.2049,24.2114,183100.0
2011-06-06 12:35:00,37.61,37.64,37.61,37.63,153600.0,24.1921,24.2114,24.1921,24.2049,153600.0
2011-06-06 12:40:00,37.64,37.64,37.6,37.62,15400.0,24.2114,24.2114,24.1856,24.1985,15400.0
2011-06-06 12:45:00,37.61,37.61,37.59,37.59,3300.0,24.1921,24.1921,24.1792,24.1792,3300.0
2011-06-06 12:50:00,37.59,37.6,37.58,37.59,70500.0,24.1792,24.1856,24.1728,24.1792,70500.0
2011-06-06 12:55:00,37.62,37.63,37.6,37.63,7600.0,24.1985,24.2049,24.1856,24.2049,7600.0
2011-06-06 13:00:00,37.63,37.63,37.6,37.6,17500.0,24.2049,24.2049,24.1856,24.1856,17500.0
2011-06-06 13:05:00,37.61,37.63,37.6,37.62,31100.0,24.1921,24.2049,24.1856,24.1985,31100.0
2011-06-06 13:10:00,37.63,37.66,37.63,37.66,38400.0,24.2049,24.2242,24.2049,24.2242,38400.0
2011-06-06 13:15:00,37.66,37.69,37.65,37.66,245300.0,24.2242,24.2435,24.2178,24.2242,245300.0
2011-06-06 13:20:00,37.66,37.66,37.63,37.64,150700.0,24.2242,24.2242,24.2049,24.2114,150700.0
2011-06-06 13:25:00,37.63,37.63,37.61,37.63,156400.0,24.2049,24.2049,24.1921,24.2049,156400.0
2011-06-06 13:30:00,37.63,37.63,37.56,37.59,139800.0,24.2049,24.2049,24.1599,24.1792,139800.0
2011-06-06 13:35:00,37.59,37.61,37.59,37.6,23500.0,24.1792,24.1921,24.1792,24.1856,23500.0
2011-06-06 13:40:00,37.6,37.6,37.54,37.54,55400.0,24.1856,24.1856,24.147,24.147,55400.0
2011-06-06 13:45:00,37.54,37.55,37.51,37.55,56300.0,24.147,24.1535,24.1277,24.1535,56300.0
2011-06-06 13:50:00,37.54,37.56,37.54,37.55,13900.0,24.147,24.1599,24.147,24.1535,13900.0
2011-06-06 13:55:00,37.54,37.55,37.51,37.54,26700.0,24.147,24.1535,24.1277,24.147,26700.0
2011-06-06 14:00:00,37.54,37.58,37.54,37.55,38300.0,24.147,24.1728,24.147,24.1535,38300.0
2011-06-06 14:05:00,37.55,37.59,37.52,37.59,29800.0,24.1535,24.1792,24.1342,24.1792,29800.0
2011-06-06 14:10:00,37.58,37.59,37.55,37.55,39000.0,24.1728,24.1792,24.1535,24.1535,39000.0
2011-06-06 14:15:00,37.56,37.56,37.54,37.56,10200.0,24.1599,24.1599,24.147,24.1599,10200.0
2011-06-06 14:20:00,37.56,37.6,37.56,37.58,8100.0,24.1599,24.1856,24.1599,24.1728,8100.0
2011-06-06 14:25:00,37.58,37.58,37.53,37.53,97900.0,24.1728,24.1728,24.1406,24.1406,97900.0
2011-06-06 14:30:00,37.53,37.54,37.53,37.53,18000.0,24.1406,24.147,24.1406,24.1406,18000.0
2011-06-06 14:35:00,37.53,37.54,37.51,37.52,14100.0,24.1406,24.147,24.1277,24.1342,14100.0
2011-06-06 14:40:00,37.51,37.53,37.5,37.52,39300.0,24.1277,24.1406,24.1213,24.1342,39300.0
2011-06-06 14:45:00,37.51,37.53,37.46,37.48,29700.0,24.1277,24.1406,24.0956,24.1084,29700.0
2011-06-06 14:50:00,37.49,37.49,37.44,37.45,20200.0,24.1149,24.1149,24.0827,24.0891,20200.0
2011-06-06 14:55:00,37.44,37.47,37.42,37.47,17500.0,24.0827,24.102,24.0698,24.102,17500.0
2011-06-06 15:00:00,37.47,37.5,37.46,37.46,42600.0,24.102,24.1213,24.0956,24.0956,42600.0
2011-06-06 15:05:00,37.46,37.46,37.42,37.44,19100.0,24.0956,24.0956,24.0698,24.0827,19100.0
2011-06-06 15:10:00,37.42,37.43,37.37,37.39,38100.0,24.0698,24.0763,24.0377,24.0505,38100.0
2011-06-06 15:15:00,37.38,37.42,37.38,37.42,42000.0,24.0441,24.0698,24.0441,24.0698,42000.0
2011-06-06 15:20:00,37.42,37.42,37.38,37.41,32600.0,24.0698,24.0698,24.0441,24.0634,32600.0
2011-06-06 15:25:00,37.41,37.42,37.4,37.42,63900.0,24.0634,24.0698,24.057,24.0698,63900.0
2011-06-06 15:30:00,37.43,37.49,37.42,37.49,121900.0,24.0763,24.1149,24.0698,24.1149,121900.0
2011-06-06 15:35:00,37.49,37.49,37.45,37.45,147700.0,24.1149,24.1149,24.0891,24.0891,147700.0
2011-06-06 15:40:00,37.45,37.51,37.45,37.48,101900.0,24.0891,24.1277,24.0891,24.1084,101900.0
2011-06-06 15:45:00,37.47,37.48,37.45,37.46,152800.0,24.102,24.1084,24.0891,24.0956,152800.0
2011-06-06 15:50:00,37.45,37.45,37.4,37.42,145200.0,24.0891,24.0891,24.057,24.0698,145200.0
2011-06-06 15:55:00,37.42,37.43,37.38,37.39,142600.0,24.0698,24.0763,24.0441,24.0505,142600.0
2011-06-07 09:30:00,37.86,37.89,37.85,37.88,28700.0,24.3529,24.3722,24.3464,24.3657,28700.0
2011-06-07 09:35:00,37.86,37.89,37.84,37.87,13800.0,24.3529,24.3722,24.34,24.3593,13800.0
2011-06-07 09:40:00,37.88,37.88,37.82,37.82,3600.0,24.3657,24.3657,24.3271,24.3271,3600.0
2011-06-07 09:45:00,37.82,37.82,37.79,37.79,7700.0,24.3271,24.3271,24.3078,24.3078,7700.0
2011-06-07 09:50:00,37.78,37.79,37.74,37.78,17900.0,24.3014,24.3078,24.2757,24.3014,17900.0
2011-06-07 09:55:00,37.79,37.82,37.76,37.8,25900.0,24.3078,24.3271,24.2885,24.3143,25900.0
2011-06-07 10:00:00,37.81,37.86,37.81,37.83,16400.0,24.3207,24.3529,24.3207,24.3336,16400.0
2011-06-07 10:05:00,37.84,37.88,37.84,37.88,27100.0,24.34,24.3657,24.34,24.3657,27100.0
2011-06-07 10:10:00,37.87,37.91,37.86,37.87,17700.0,24.3593,24.385,24.3529,24.3593,17700.0
2011-06-07 10:15:00,37.88,37.92,37.88,37.9,15800.0,24.3657,24.3915,24.3657,24.3786,15800.0
2011-06-07 10:20:00,37.9,37.91,37.88,37.9,30300.0,24.3786,24.385,24.3657,24.3786,30300.0
2011-06-07 10:25:00,37.89,37.91,37.87,37.87,25400.0,24.3722,24.385,24.3593,24.3593,25400.0
2011-06-07 10:30:00,37.89,37.91,37.87,37.9,23000.0,24.3722,24.385,24.3593,24.3786,23000.0
2011-06-07 10:35:00,37.91,37.95,37.9,37.94,121500.0,24.385,24.4108,24.3786,24.4043,121500.0
2011-06-07 10:40:00,37.94,37.95,37.91,37.93,21600.0,24.4043,24.4108,24.385,24.3979,21600.0
2011-06-07 10:45:00,37.93,37.97,37.93,37.96,8500.0,24.3979,24.4236,24.3979,24.4172,8500.0
2011-06-07 10:50:00,37.97,38.0,37.96,37.96,22700.0,24.4236,24.4429,24.4172,24.4172,22700.0
2011-06-07 10:55:00,37.96,37.98,37.96,37.96,10400.0,24.4172,24.4301,24.4172,24.4172,10400.0
2011-06-07 11:00:00,37.95,37.96,37.9,37.9,9000.0,24.4108,24.4172,24.3786,24.3786,9000.0
2011-06-07 11:05:00,37.9,37.94,37.9,37.94,20500.0,24.3786,24.4043,24.3786,24.4043,20500.0
2011-06-07 11:10:00,37.91,37.92,37.88,37.89,16900.0,24.385,24.3915,24.3657,24.3722,16900.0
2011-06-07 11:15:00,37.89,37.9,37.88,37.9,5800.0,24.3722,24.3786,24.3657,24.3786,5800.0
2011-06-07 11:20:00,37.9,37.91,37.87,37.87,8500.0,24.3786,24.385,24.3593,24.3593,8500.0
2011-06-07 11:25:00,37.87,37.88,37.84,37.84,10300.0,24.3593,24.3657,24.34,24.34,10300.0
2011-06-07 11:30:00,37.84,37.84,37.81,37.82,58100.0,24.34,24.34,24.3207,24.3271,58100.0
2011-06-07 11:35:00,37.81,37.81,37.77,37.79,21200.0,24.3207,24.3207,24.295,24.3078,21200.0
2011-06-07 11:40:00,37.81,37.82,37.8,37.81,8100.0,24.3207,24.3271,24.3143,24.3207,8100.0
2011-06-07 11:45:00,37.82,37.84,37.81,37.82,9700.0,24.3271,24.34,24.3207,24.3271,9700.0
2011-06-07 11:50:00,37.81,37.85,37.81,37.83,5100.0,24.3207,24.3464,24.3207,24.3336,5100.0
2011-06-07 11:55:00,37.82,37.83,37.8,37.83,120300.0,24.3271,24.3336,24.3143,24.3336,120300.0
2011-06-07 12:00:00,37.84,37.84,37.83,37.83,5900.0,24.34,24.34,24.3336,24.3336,5900.0
2011-06-07 12:05:00,37.83,37.85,37.82,37.85,8800.0,24.3336,24.3464,24.3271,24.3464,8800.0
2011-06-07 12:10:00,37.85,37.85,37.84,37.84,5800.0,24.3464,24.3464,24.34,24.34,5800.0
2011-06-07 12:15:00,37.84,37.84,37.8,37.82,13400.0,24.34,24.34,24.3143,24.3271,13400.0
2011-06-07 12:20:00,37.82,37.86,37.82,37.86,7200.0,24.3271,24.3529,24.3271,24.3529,7200.0
2011-06-07 12:25:00,37.86,37.87,37.84,37.85,12900.0,24.3529,24.3593,24.34,24.3464,12900.0
2011-06-07 12:30:00,37.84,37.86,37.84,37.85,15400.0,24.34,24.3529,24.34,24.3464,15400.0
2011-06-07 12:35:00,37.84,37.86,37.84,37.85,8500.0,24.34,24.3529,24.34,24.3464,8500.0
2011-06-07 12:40:00,37.85,37.85,37.81,37.83,21900.0,24.3464,24.3464,24.3207,24.3336,21900.0
2011-06-07 12:45:00,37.82,37.84,37.81,37.83,7600.0,24.3271,24.34,24.3207,24.3336,7600.0
2011-06-07 12:50:00,37.83,37.86,37.83,37.86,5200.0,24.3336,24.3529,24.3336,24.3529,5200.0
2011-06-07 12:55:00,37.85,37.88,37.84,37.87,52900.0,24.3464,24.3657,24.34,24.3593,52900.0
2011-06-07 13:00:00,37.86,37.87,37.85,37.87,3100.0,24.3529,24.3593,24.3464,24.3593,3100.0
2011-06-07 13:05:00,37.87,37.89,37.86,37.88,17800.0,24.3593,24.3722,24.3529,24.3657,17800.0
2011-06-07 13:10:00,37.88,37.9,37.87,37.9,1700.0,24.3657,24.3786,24.3593,24.3786,1700.0
2011-06-07 13:15:00,37.89,37.9,37.88,37.9,6700.0,24.3722,24.3786,24.3657,24.3786,6700.0
2011-06-07 13:20:00,37.89,37.89,37.87,37.87,10400.0,24.3722,24.3722,24.3593,24.3593,10400.0
2011-06-07 13:25:00,37.88,37.89,37.86,37.88,9900.0,24.3657,24.3722,24.3529,24.3657,9900.0
2011-06-07 13:30:00,37.88,37.91,37.88,37.91,4300.0,24.3657,24.385,24.3657,24.385,4300.0
2011-06-07 13:35:00,37.91,37.93,37.91,37.93,4000.0,24.385,24.3979,24.385,24.3979,4000.0
2011-06-07 13:40:00,37.94,37.94,37.92,37.92,11800.0,24.4043,24.4043,24.3915,24.3915,11800.0
2011-06-07 13:45:00,37.92,37.93,37.9,37.9,4200.0,24.3915,24.3979,24.3786,24.3786,4200.0
2011-06-07 13:50:00,37.9,37.92,37.89,37.92,13200.0,24.3786,24.3915,24.3722,24.3915,13200.0
2011-06-07 13:55:00,37.92,37.92,37.9,37.9,5500.0,24.3915,24.3915,24.3786,24.3786,5500.0
2011-06-07 14:00:00,37.91,37.94,37.91,37.93,10600.0,24.385,24.4043,24.385,24.3979,10600.0
2011-06-07 14:05:00,37.93,37.97,37.93,37.97,12400.0,24.3979,24.4236,24.3979,24.4236,12400.0
2011-06-07 14:10:00,37.97,37.97,37.95,37.96,11200.0,24.4236,24.4236,24.4108,24.4172,11200.0
2011-06-07 14:15:00,37.95,37.99,37.95,37.98,23900.0,24.4108,24.4365,24.4108,24.4301,23900.0
2011-06-07 14:20:00,37.98,37.98,37.96,37.97,22900.0,24.4301,24.4301,24.4172,24.4236,22900.0
2011-06-07 14:25:00,37.95,37.98,37.94,37.98,8500.0,24.4108,24.4301,24.4043,24.4301,8500.0
2011-06-07 14:30:00,37.97,37.97,37.92,37.93,32300.0,24.4236,24.4236,24.3915,24.3979,32300.0
2011-06-07 14:35:00,37.93,37.94,37.92,37.93,14000.0,24.3979,24.4043,24.3915,24.3979,14000.0
2011-06-07 14:40:00,37.93,37.94,37.92,37.94,10300.0,24.3979,24.4043,24.3915,24.4043,10300.0
2011-06-07 14:45:00,37.94,37.96,37.94,37.94,10500.0,24.4043,24.4172,24.4043,24.4043,10500.0
2011-06-07 14:50:00,37.94,37.95,37.92,37.93,8900.0,24.4043,24.4108,24.3915,24.3979,8900.0
2011-06-07 14:55:00,37.93,37.93,37.9,37.93,57500.0,24.3979,24.3979,24.3786,24.3979,57500.0
2011-06-07 15:00:00,37.93,37.94,37.91,37.93,66600.0,24.3979,24.4043,24.385,24.3979,66600.0
2011-06-07 15:05:00,37.93,37.93,37.89,37.89,48400.0,24.3979,24.3979,24.3722,24.3722,48400.0
2011-06-07 15:10:00,37.89,37.92,37.89,37.9,52300.0,24.3722,24.3915,24.3722,24.3786,52300.0
2011-06-07 15:15:00,37.92,37.92,37.87,37.89,61600.0,24.3915,24.3915,24.3593,24.3722,61600.0
2011-06-07 15:20:00,37.89,37.89,37.85,37.85,12700.0,24.3722,24.3722,24.3464,24.3464,12700.0
2011-06-07 15:25:00,37.87,37.88,37.86,37.86,40000.0,24.3593,24.3657,24.3529,24.3529,40000.0
2011-06-07 15:30:00,37.85,37.85,37.82,37.83,38500.0,24.3464,24.3464,24.3271,24.3336,38500.0
2011-06-07 15:35:00,37.83,37.85,37.82,37.84,11800.0,24.3336,24.3464,24.3271,24.34,11800.0
2011-06-07 15:40:00,37.85,37.85,37.75,37.77,40900.0,24.3464,24.3464,24.2821,24.295,40900.0
2011-06-07 15:45:00,37.77,37.83,37.73,37.75,65000.0,24.295,24.3336,24.2692,24.2821,65000.0
2011-06-07 15:50:00,37.74,37.78,37.72,37.78,21300.0,24.2757,24.3014,24.2628,24.3014,21300.0
2011-06-07 15:55:00,37.77,37.77,37.69,37.69,24900.0,24.295,24.295,24.2435,24.2435,24900.0
2011-06-08 09:30:00,37.43,37.52,37.43,37.5,128600.0,24.0763,24.1342,24.0763,24.1213,128600.0
2011-06-08 09:35:00,37.48,37.53,37.48,37.51,47000.0,24.1084,24.1406,24.1084,24.1277,47000.0
2011-06-08 09:40:00,37.52,37.54,37.5,37.5,12400.0,24.1342,24.147,24.1213,24.1213,12400.0
2011-06-08 09:45:00,37.5,37.5,37.45,37.46,25800.0,24.1213,24.1213,24.0891,24.0956,25800.0
2011-06-08 09:50:00,37.45,37.48,37.45,37.45,9400.0,24.0891,24.1084,24.0891,24.0891,9400.0
2011-06-08 09:55:00,37.45,37.45,37.36,37.38,29800.0,24.0891,24.0891,24.0312,24.0441,29800.0
2011-06-08 10:00:00,37.37,37.42,37.37,37.42,37300.0,24.0377,24.0698,24.0377,24.0698,37300.0
2011-06-08 10:05:00,37.41,37.48,37.41,37.47,49200.0,24.0634,24.1084,24.0634,24.102,49200.0
2011-06-08 10:10:00,37.46,37.5,37.45,37.47,88900.0,24.0956,24.1213,24.0891,24.102,88900.0
2011-06-08 10:15:00,37.47,37.52,37.46,37.47,36500.0,24.102,24.1342,24.0956,24.102,36500.0
2011-06-08 10:20:00,37.48,37.49,37.43,37.46,29900.0,24.1084,24.1149,24.0763,24.0956,29900.0
2011-06-08 10:25:00,37.43,37.48,37.42,37.48,82300.0,24.0763,24.1084,24.0698,24.1084,82300.0
2011-06-08 10:30:00,37.47,37.49,37.39,37.39,124300.0,24.102,24.1149,24.0505,24.0505,124300.0
2011-06-08 10:35:00,37.42,37.46,37.41,37.43,20500.0,24.0698,24.0956,24.0634,24.0763,20500.0
2011-06-08 10:40:00,37.42,37.45,37.4,37.44,21000.0,24.0698,24.0891,24.057,24.0827,21000.0
2011-06-08 10:45:00,37.45,37.49,37.45,37.49,27900.0,24.0891,24.1149,24.0891,24.1149,27900.0
2011-06-08 10:50:00,37.49,37.5,37.46,37.47,25400.0,24.1149,24.1213,24.0956,24.102,25400.0
2011-06-08 10:55:00,37.47,37.48,37.43,37.45,33900.0,24.102,24.1084,24.0763,24.0891,33900.0
2011-06-08 11:00:00,37.45,37.51,37.45,37.51,11800.0,24.0891,24.1277,24.0891,24.1277,11800.0
2011-06-08 11:05:00,37.52,37.54,37.5,37.5,45100.0,24.1342,24.147,24.1213,24.1213,45100.0
2011-06-08 11:10:00,37.5,37.5,37.4,37.4,33400.0,24.1213,24.1213,24.057,24.057,33400.0
2011-06-08 11:15:00,37.4,37.42,37.38,37.39,12700.0,24.057,24.0698,24.0441,24.0505,12700.0
2011-06-08 11:20:00,37.39,37.4,37.37,37.39,9400.0,24.0505,24.057,24.0377,24.0505,9400.0
2011-06-08 11:25:00,37.39,37.4,37.34,37.35,21700.0,24.0505,24.057,24.0184,24.0248,21700.0
2011-06-08 11:30:00,37.35,37.4,37.35,37.4,8300.0,24.0248,24.057,24.0248,24.057,8300.0
2011-06-08 11:35:00,37.4,37.41,37.37,37.37,10700.0,24.057,24.0634,24.0377,24.0377,10700.0
2011-06-08 11:40:00,37.38,37.38,37.33,37.34,8400.0,24.0441,24.0441,24.0119,24.0184,8400.0
2011-06-08 11:45:00,37.34,37.36,37.3,37.31,47700.0,24.0184,24.0312,23.9927,23.9991,47700.0
2011-06-08 11:50:00,37.3,37.36,37.3,37.36,37800.0,23.9927,24.0312,23.9927,24.0312,37800.0
2011-06-08 11:55:00,37.36,37.42,37.35,37.41,24100.0,24.0312,24.0698,24.0248,24.0634,24100.0
2011-06-08 12:00:00,37.41,37.42,37.4,37.4,6300.0,24.0634,24.0698,24.057,24.057,6300.0
2011-06-08 12:05:00,37.41,37.43,37.4,37.43,15500.0,24.0634,24.0763,24.057,24.0763,15500.0
2011-06-08 12:10:00,37.45,37.47,37.42,37.42,6800.0,24.0891,24.102,24.0698,24.0698,6800.0
2011-06-08 12:15:00,37.42,37.43,37.41,37.43,10800.0,24.0698,24.0763,24.0634,24.0763,10800.0
2011-06-08 12:20:00,37.42,37.44,37.37,37.37,22900.0,24.0698,24.0827,24.0377,24.0377,22900.0
2011-06-08 12:25:00,37.37,37.39,37.33,37.37,19400.0,24.0377,24.0505,24.0119,24.0377,19400.0
2011-06-08 12:30:00,37.35,37.37,37.35,37.37,2400.0,24.0248,24.0377,24.0248,24.0377,2400.0
2011-06-08 12:35:00,37.35,37.37,37.33,37.36,15900.0,24.0248,24.0377,24.0119,24.0312,15900.0
2011-06-08 12:40:00,37.37,37.38,37.36,37.38,7600.0,24.0377,24.0441,24.0312,24.0441,7600.0
2011-06-08 12:45:00,37.38,37.4,37.37,37.37,10800.0,24.0441,24.057,24.0377,24.0377,10800.0
2011-06-08 12:50:00,37.37,37.42,37.37,37.4,8400.0,24.0377,24.0698,24.0377,24.057,8400.0
2011-06-08 12:55:00,37.39,37.45,37.39,37.45,11000.0,24.0505,24.0891,24.0505,24.0891,11000.0
2011-06-08 13:00:00,37.44,37.45,37.43,37.44,9500.0,24.0827,24.0891,24.0763,24.0827,9500.0
2011-06-08 13:05:00,37.44,37.48,37.44,37.44,31500.0,24.0827,24.1084,24.0827,24.0827,31500.0
2011-06-08 13:10:00,37.45,37.45,37.41,37.41,9400.0,24.0891,24.0891,24.0634,24.0634,9400.0
2011-06-08 13:15:00,37.42,37.44,37.41,37.44,12900.0,24.0698,24.0827,24.0634,24.0827,12900.0
2011-06-08 13:20:00,37.44,37.45,37.41,37.41,79900.0,24.0827,24.0891,24.0634,24.0634,79900.0
2011-06-08 13:25:00,37.41,37.42,37.39,37.42,21700.0,24.0634,24.0698,24.0505,24.0698,21700.0
2011-06-08 13:30:00,37.42,37.42,37.35,37.36,24000.0,24.0698,24.0698,24.0248,24.0312,24000.0
2011-06-08 13:35:00,37.36,37.36,37.31,37.32,38000.0,24.0312,24.0312,23.9991,24.0055,38000.0
2011-06-08 13:40:00,37.31,37.33,37.3,37.32,16800.0,23.9991,24.0119,23.9927,24.0055,16800.0
2011-06-08 13:45:00,37.32,37.34,37.32,37.32,6900.0,24.0055,24.0184,24.0055,24.0055,6900.0
2011-06-08 13:50:00,37.32,37.33,37.31,37.31,4800.0,24.0055,24.0119,23.9991,23.9991,4800.0
2011-06-08 13:55:00,37.32,37.32,37.24,37.28,43000.0,24.0055,24.0055,23.9541,23.9798,43000.0
2011-06-08 14:00:00,37.27,37.34,37.26,37.3,59000.0,23.9734,24.0184,23.9669,23.9927,59000.0
2011-06-08 14:05:00,37.31,37.33,37.28,37.3,21800.0,23.9991,24.0119,23.9798,23.9927,21800.0
2011-06-08 14:10:00,37.3,37.3,37.24,37.27,42100.0,23.9927,23.9927,23.9541,23.9734,42100.0
2011-06-08 14:15:00,37.28,37.3,37.25,37.29,11100.0,23.9798,23.9927,23.9605,23.9862,11100.0
2011-06-08 14:20:00,37.28,37.29,37.21,37.23,31200.0,23.9798,23.9862,23.9348,23.9476,31200.0
2011-06-08 14:25:00,37.24,37.26,37.23,37.23,9300.0,23.9541,23.9669,23.9476,23.9476,9300.0
2011-06-08 14:30:00,37.25,37.31,37.25,37.3,29800.0,23.9605,23.9991,23.9605,23.9927,29800.0
2011-06-08 14:35:00,37.31,37.36,37.31,37.32,69200.0,23.9991,24.0312,23.9991,24.0055,69200.0
2011-06-08 14:40:00,37.35,37.36,37.32,37.33,9100.0,24.0248,24.0312,24.0055,24.0119,9100.0
2011-06-08 14:45:00,37.34,37.35,37.3,37.31,15600.0,24.0184,24.0248,23.9927,23.9991,15600.0
2011-06-08 14:50:00,37.31,37.33,37.3,37.32,8500.0,23.9991,24.0119,23.9927,24.0055,8500.0
2011-06-08 14:55:00,37.32,37.35,37.3,37.3,9100.0,24.0055,24.0248,23.9927,23.9927,9100.0
2011-06-08 15:00:00,37.3,37.31,37.27,37.29,4700.0,23.9927,23.9991,23.9734,23.9862,4700.0
2011-06-08 15:05:00,37.29,37.29,37.27,37.29,4800.0,23.9862,23.9862,23.9734,23.9862,4800.0
2011-06-08 15:10:00,37.29,37.31,37.23,37.26,16300.0,23.9862,23.9991,23.9476,23.9669,16300.0
2011-06-08 15:15:00,37.25,37.25,37.2,37.22,33000.0,23.9605,23.9605,23.9283,23.9412,33000.0
2011-06-08 15:20:00,37.22,37.23,37.2,37.2,10400.0,23.9412,23.9476,23.9283,23.9283,10400.0
2011-06-08 15:25:00,37.2,37.22,37.17,37.19,24200.0,23.9283,23.9412,23.909,23.9219,24200.0
2011-06-08 15:30:00,37.2,37.24,37.18,37.18,27900.0,23.9283,23.9541,23.9155,23.9155,27900.0
2011-06-08 15:35:00,37.19,37.22,37.17,37.19,10500.0,23.9219,23.9412,23.909,23.9219,10500.0
2011-06-08 15:40:00,37.19,37.23,37.17,37.23,42300.0,23.9219,23.9476,23.909,23.9476,42300.0
2011-06-08 15:45:00,37.23,37.29,37.22,37.26,24900.0,23.9476,23.9862,23.9412,23.9669,24900.0
2011-06-08 15:50:00,37.25,37.25,37.23,37.23,17600.0,23.9605,23.9605,23.9476,23.9476,17600.0
2011-06-08 15:55:00,37.23,37.24,37.21,37.22,13900.0,23.9476,23.9541,23.9348,23.9412,13900.0
2011-06-09 09:30:00,37.35,37.35,37.29,37.29,38500.0,24.0248,24.0248,23.9862,23.9862,38500.0
2011-06-09 09:35:00,37.28,37.3,37.26,37.28,15800.0,23.9798,23.9927,23.9669,23.9798,15800.0
2011-06-09 09:40:00,37.32,37.34,37.3,37.32,9400.0,24.0055,24.0184,23.9927,24.0055,9400.0
2011-06-09 09:45:00,37.32,37.37,37.31,37.36,40400.0,24.0055,24.0377,23.9991,24.0312,40400.0
2011-06-09 09:50:00,37.37,37.39,37.35,37.38,24600.0,24.0377,24.0505,24.0248,24.0441,24600.0
2011-06-09 09:55:00,37.38,37.43,37.38,37.41,137700.0,24.0441,24.0763,24.0441,24.0634,137700.0
2011-06-09 10:00:00,37.41,37.5,37.41,37.49,31900.0,24.0634,24.1213,24.0634,24.1149,31900.0
2011-06-09 10:05:00,37.49,37.5,37.47,37.48,26400.0,24.1149,24.1213,24.102,24.1084,26400.0
2011-06-09 10:10:00,37.48,37.53,37.47,37.51,30200.0,24.1084,24.1406,24.102,24.1277,30200.0
2011-06-09 10:15:00,37.51,37.51,37.47,37.47,42600.0,24.1277,24.1277,24.102,24.102,42600.0
2011-06-09 10:20:00,37.46,37.47,37.46,37.46,3100.0,24.0956,24.102,24.0956,24.0956,3100.0
2011-06-09 10:25:00,37.47,37.5,37.47,37.47,14300.0,24.102,24.1213,24.102,24.102,14300.0
2011-06-09 10:30:00,37.47,37.55,37.47,37.55,20100.0,24.102,24.1535,24.102,24.1535,20100.0
2011-06-09 10:35:00,37.55,37.58,37.55,37.58,23800.0,24.1535,24.1728,24.1535,24.1728,23800.0
2011-06-09 10:40:00,37.58,37.6,37.56,37.56,10700.0,24.1728,24.1856,24.1599,24.1599,10700.0
2011-06-09 10:45:00,37.56,37.57,37.55,37.57,16200.0,24.1599,24.1663,24.1535,24.1663,16200.0
2011-06-09 10:50:00,37.57,37.59,37.55,37.56,12800.0,24.1663,24.1792,24.1535,24.1599,12800.0
2011-06-09 10:55:00,37.56,37.57,37.54,37.55,8400.0,24.1599,24.1663,24.147,24.1535,8400.0
2011-06-09 11:00:00,37.55,37.55,37.53,37.55,3900.0,24.1535,24.1535,24.1406,24.1535,3900.0
2011-06-09 11:05:00,37.55,37.57,37.53,37.53,19100.0,24.1535,24.1663,24.1406,24.1406,19100.0
2011-06-09 11:10:00,37.54,37.55,37.52,37.54,35100.0,24.147,24.1535,24.1342,24.147,35100.0
2011-06-09 11:15:00,37.54,37.55,37.53,37.54,7900.0,24.147,24.1535,24.1406,24.147,7900.0
2011-06-09 11:20:00,37.54,37.55,37.52,37.52,3400.0,24.147,24.1535,24.1342,24.1342,3400.0
2011-06-09 11:25:00,37.51,37.52,37.5,37.51,10700.0,24.1277,24.1342,24.1213,24.1277,10700.0
2011-06-09 11:30:00,37.5,37.54,37.5,37.52,9300.0,24.1213,24.147,24.1213,24.1342,9300.0
2011-06-09 11:35:00,37.52,37.56,37.52,37.56,4800.0,24.1342,24.1599,24.1342,24.1599,4800.0
2011-06-09 11:40:00,37.56,37.56,37.54,37.54,12900.0,24.1599,24.1599,24.147,24.147,12900.0
2011-06-09 11:45:00,37.55,37.58,37.55,37.58,6000.0,24.1535,24.1728,24.1535,24.1728,6000.0
2011-06-09 11:50:00,37.58,37.64,37.58,37.62,6300.0,24.1728,24.2114,24.1728,24.1985,6300.0
2011-06-09 11:55:00,37.62,37.62,37.6,37.6,4000.0,24.1985,24.1985,24.1856,24.1856,4000.0
2011-06-09 12:00:00,37.6,37.61,37.59,37.61,5200.0,24.1856,24.1921,24.1792,24.1921,5200.0
2011-06-09 12:05:00,37.63,37.66,37.63,37.66,8100.0,24.2049,24.2242,24.2049,24.2242,8100.0
2011-06-09 12:10:00,37.67,37.67,37.63,37.63,10400.0,24.2306,24.2306,24.2049,24.2049,10400.0
2011-06-09 12:15:00,37.64,37.65,37.62,37.63,17500.0,24.2114,24.2178,24.1985,24.2049,17500.0
2011-06-09 12:20:00,37.63,37.63,37.6,37.61,4800.0,24.2049,24.2049,24.1856,24.1921,4800.0
2011-06-09 12:25:00,37.61,37.61,37.6,37.6,11700.0,24.1921,24.1921,24.1856,24.1856,11700.0
2011-06-09 12:30:00,37.6,37.62,37.6,37.6,4900.0,24.1856,24.1985,24.1856,24.1856,4900.0
2011-06-09 12:35:00,37.59,37.59,37.57,37.58,10300.0,24.1792,24.1792,24.1663,24.1728,10300.0
2011-06-09 12:40:00,37.58,37.61,37.58,37.6,8500.0,24.1728,24.1921,24.1728,24.1856,8500.0
2011-06-09 12:45:00,37.59,37.61,37.59,37.61,12600.0,24.1792,24.1921,24.1792,24.1921,12600.0
2011-06-09 12:50:00,37.6,37.61,37.6,37.6,2900.0,24.1856,24.1921,24.1856,24.1856,2900.0
2011-06-09 12:55:00,37.6,37.61,37.59,37.6,3700.0,24.1856,24.1921,24.1792,24.1856,3700.0
2011-06-09 13:00:00,37.6,37.61,37.59,37.59,6600.0,24.1856,24.1921,24.1792,24.1792,6600.0
2011-06-09 13:05:00,37.59,37.61,37.58,37.6,11100.0,24.1792,24.1921,24.1728,24.1856,11100.0
2011-06-09 13:10:00,37.6,37.61,37.58,37.59,21600.0,24.1856,24.1921,24.1728,24.1792,21600.0
2011-06-09 13:15:00,37.6,37.61,37.59,37.6,14800.0,24.1856,24.1921,24.1792,24.1856,14800.0
2011-06-09 13:20:00,37.6,37.61,37.59,37.61,15500.0,24.1856,24.1921,24.1792,24.1921,15500.0
2011-06-09 13:25:00,37.61,37.62,37.58,37.6,21900.0,24.1921,24.1985,24.1728,24.1856,21900.0
2011-06-09 13:30:00,37.6,37.6,37.59,37.59,2400.0,24.1856,24.1856,24.1792,24.1792,2400.0
2011-06-09 13:35:00,37.6,37.6,37.58,37.6,5700.0,24.1856,24.1856,24.1728,24.1856,5700.0
2011-06-09 13:40:00,37.58,37.61,37.58,37.6,14800.0,24.1728,24.1921,24.1728,24.1856,14800.0
2011-06-09 13:45:00,37.59,37.6,37.58,37.6,5500.0,24.1792,24.1856,24.1728,24.1856,5500.0
2011-06-09 13:50:00,37.62,37.64,37.62,37.64,9800.0,24.1985,24.2114,24.1985,24.2114,9800.0
2011-06-09 13:55:00,37.63,37.64,37.61,37.61,9700.0,24.2049,24.2114,24.1921,24.1921,9700.0
2011-06-09 14:00:00,37.6,37.63,37.6,37.61,14000.0,24.1856,24.2049,24.1856,24.1921,14000.0
2011-06-09 14:05:00,37.62,37.62,37.61,37.61,3300.0,24.1985,24.1985,24.1921,24.1921,3300.0
2011-06-09 14:10:00,37.62,37.63,37.6,37.62,10700.0,24.1985,24.2049,24.1856,24.1985,10700.0
2011-06-09 14:15:00,37.63,37.65,37.62,37.63,7100.0,24.2049,24.2178,24.1985,24.2049,7100.0
2011-06-09 14:20:00,37.64,37.66,37.63,37.65,16100.0,24.2114,24.2242,24.2049,24.2178,16100.0
2011-06-09 14:25:00,37.65,37.66,37.63,37.64,12900.0,24.2178,24.2242,24.2049,24.2114,12900.0
2011-06-09 14:30:00,37.64,37.64,37.62,37.62,6300.0,24.2114,24.2114,24.1985,24.1985,6300.0
2011-06-09 14:35:00,37.62,37.62,37.61,37.62,1800.0,24.1985,24.1985,24.1921,24.1985,1800.0
2011-06-09 14:40:00,37.63,37.66,37.63,37.66,1900.0,24.2049,24.2242,24.2049,24.2242,1900.0
2011-06-09 14:45:00,37.66,37.66,37.65,37.66,5900.0,24.2242,24.2242,24.2178,24.2242,5900.0
2011-06-09 14:50:00,37.66,37.67,37.65,37.67,35100.0,24.2242,24.2306,24.2178,24.2306,35100.0
2011-06-09 14:55:00,37.67,37.69,37.66,37.69,3200.0,24.2306,24.2435,24.2242,24.2435,3200.0
2011-06-09 15:00:00,37.69,37.69,37.67,37.68,5500.0,24.2435,24.2435,24.2306,24.2371,5500.0
2011-06-09 15:05:00,37.69,37.69,37.67,37.67,3300.0,24.2435,24.2435,24.2306,24.2306,3300.0
2011-06-09 15:10:00,37.67,37.7,37.67,37.69,2800.0,24.2306,24.2499,24.2306,24.2435,2800.0
2011-06-09 15:15:00,37.68,37.69,37.65,37.65,10400.0,24.2371,24.2435,24.2178,24.2178,10400.0
2011-06-09 15:20:00,37.64,37.67,37.64,37.67,9600.0,24.2114,24.2306,24.2114,24.2306,9600.0
2011-06-09 15:25:00,37.67,37.67,37.64,37.66,19900.0,24.2306,24.2306,24.2114,24.2242,19900.0
2011-06-09 15:30:00,37.67,37.67,37.63,37.65,33700.0,24.2306,24.2306,24.2049,24.2178,33700.0
2011-06-09 15:35:00,37.65,37.67,37.64,37.65,18900.0,24.2178,24.2306,24.2114,24.2178,18900.0
2011-06-09 15:40:00,37.65,37.67,37.64,37.66,12300.0,24.2178,24.2306,24.2114,24.2242,12300.0
2011-06-09 15:45:00,37.65,37.65,37.58,37.61,53500.0,24.2178,24.2178,24.1728,24.1921,53500.0
2011-06-09 15:50:00,37.61,37.61,37.59,37.61,10400.0,24.1921,24.1921,24.1792,24.1921,10400.0
2011-06-09 15:55:00,37.61,37.63,37.6,37.63,14000.0,24.1921,24.2049,24.1856,24.2049,14000.0
2011-06-10 09:30:00,37.27,37.3,37.25,37.26,80900.0,23.9734,23.9927,23.9605,23.9669,80900.0
2011-06-10 09:35:00,37.25,37.26,37.17,37.18,57700.0,23.9605,23.9669,23.909,23.9155,57700.0
2011-06-10 09:40:00,37.17,37.19,37.14,37.15,53400.0,23.909,23.9219,23.8897,23.8962,53400.0
2011-06-10 09:45:00,37.15,37.16,37.12,37.14,93600.0,23.8962,23.9026,23.8769,23.8897,93600.0
2011-06-10 09:50:00,37.13,37.13,37.02,37.05,56100.0,23.8833,23.8833,23.8125,23.8318,56100.0
2011-06-10 09:55:00,37.05,37.06,36.97,36.99,66500.0,23.8318,23.8383,23.7804,23.7932,66500.0
2011-06-10 10:00:00,36.99,37.01,36.97,36.99,26100.0,23.7932,23.8061,23.7804,23.7932,26100.0
2011-06-10 10:05:00,36.98,36.99,36.9,36.92,43500.0,23.7868,23.7932,23.7354,23.7482,43500.0
2011-06-10 10:10:00,36.92,36.98,36.92,36.98,17100.0,23.7482,23.7868,23.7482,23.7868,17100.0
2011-06-10 10:15:00,36.97,37.03,36.97,37.03,6200.0,23.7804,23.819,23.7804,23.819,6200.0
2011-06-10 10:20:00,37.02,37.02,36.94,36.95,22400.0,23.8125,23.8125,23.7611,23.7675,22400.0
2011-06-10 10:25:00,36.96,37.0,36.93,36.99,16900.0,23.774,23.7997,23.7547,23.7932,16900.0
2011-06-10 10:30:00,36.99,36.99,36.9,36.92,25200.0,23.7932,23.7932,23.7354,23.7482,25200.0
2011-06-10 10:35:00,36.93,36.94,36.91,36.91,18900.0,23.7547,23.7611,23.7418,23.7418,18900.0
2011-06-10 10:40:00,36.91,36.91,36.84,36.89,24200.0,23.7418,23.7418,23.6968,23.7289,24200.0
2011-06-10 10:45:00,36.88,36.91,36.85,36.91,15600.0,23.7225,23.7418,23.7032,23.7418,15600.0
2011-06-10 10:50:00,36.91,36.92,36.85,36.85,20000.0,23.7418,23.7482,23.7032,23.7032,20000.0
2011-06-10 10:55:00,36.86,36.88,36.8,36.82,21500.0,23.7096,23.7225,23.671,23.6839,21500.0
2011-06-10 11:00:00,36.82,36.83,36.79,36.79,21300.0,23.6839,23.6903,23.6646,23.6646,21300.0
2011-06-10 11:05:00,36.8,36.8,36.71,36.73,16600.0,23.671,23.671,23.6131,23.626,16600.0
2011-06-10 11:10:00,36.72,36.76,36.72,36.73,16500.0,23.6196,23.6453,23.6196,23.626,16500.0
2011-06-10 11:15:00,36.73,36.81,36.73,36.81,32000.0,23.626,23.6775,23.626,23.6775,32000.0
2011-06-10 11:20:00,36.84,36.88,36.83,36.87,9600.0,23.6968,23.7225,23.6903,23.7161,9600.0
2011-06-10 11:25:00,36.88,36.89,36.85,36.86,18900.0,23.7225,23.7289,23.7032,23.7096,18900.0
2011-06-10 11:30:00,36.86,36.86,36.79,36.81,20200.0,23.7096,23.7096,23.6646,23.6775,20200.0
2011-06-10 11:35:00,36.81,36.84,36.79,36.79,17600.0,23.6775,23.6968,23.6646,23.6646,17600.0
2011-06-10 11:40:00,36.79,36.83,36.78,36.83,19500.0,23.6646,23.6903,23.6582,23.6903,19500.0
2011-06-10 11:45:00,36.83,36.85,36.82,36.85,7800.0,23.6903,23.7032,23.6839,23.7032,7800.0
2011-06-10 11:50:00,36.85,36.86,36.82,36.85,9800.0,23.7032,23.7096,23.6839,23.7032,9800.0
2011-06-10 11:55:00,36.85,36.85,36.84,36.84,5200.0,23.7032,23.7032,23.6968,23.6968,5200.0
2011-06-10 12:00:00,36.85,36.86,36.84,36.84,7300.0,23.7032,23.7096,23.6968,23.6968,7300.0
2011-06-10 12:05:00,36.84,36.85,36.83,36.84,8900.0,23.6968,23.7032,23.6903,23.6968,8900.0
2011-06-10 12:10:00,36.85,36.85,36.79,36.79,32500.0,23.7032,23.7032,23.6646,23.6646,32500.0
2011-06-10 12:15:00,36.79,36.83,36.79,36.83,17300.0,23.6646,23.6903,23.6646,23.6903,17300.0
2011-06-10 12:20:00,36.83,36.83,36.82,36.83,11300.0,23.6903,23.6903,23.6839,23.6903,11300.0
2011-06-10 12:25:00,36.81,36.83,36.8,36.81,6600.0,23.6775,23.6903,23.671,23.6775,6600.0
2011-06-10 12:30:00,36.81,36.86,36.8,36.85,30000.0,23.6775,23.7096,23.671,23.7032,30000.0
2011-06-10 12:35:00,36.85,36.86,36.84,36.85,7100.0,23.7032,23.7096,23.6968,23.7032,7100.0
2011-06-10 12:40:00,36.84,36.84,36.83,36.83,500.0,23.6968,23.6968,23.6903,23.6903,500.0
2011-06-10 12:45:00,36.82,36.83,36.81,36.81,4500.0,23.6839,23.6903,23.6775,23.6775,4500.0
2011-06-10 12:50:00,36.82,36.83,36.81,36.82,25500.0,23.6839,23.6903,23.6775,23.6839,25500.0
2011-06-10 12:55:00,36.81,36.83,36.81,36.82,26000.0,23.6775,23.6903,23.6775,23.6839,26000.0
2011-06-10 13:00:00,36.81,36.81,36.79,36.79,8700.0,23.6775,23.6775,23.6646,23.6646,8700.0
2011-06-10 13:05:00,36.79,36.81,36.78,36.8,5200.0,23.6646,23.6775,23.6582,23.671,5200.0
2011-06-10 13:10:00,36.8,36.8,36.75,36.77,11500.0,23.671,23.671,23.6389,23.6517,11500.0
2011-06-10 13:15:00,36.76,36.77,36.76,36.76,2500.0,23.6453,23.6517,23.6453,23.6453,2500.0
2011-06-10 13:20:00,36.76,36.76,36.74,36.74,6300.0,23.6453,23.6453,23.6324,23.6324,6300.0
2011-06-10 13:25:00,36.73,36.76,36.73,36.76,16700.0,23.626,23.6453,23.626,23.6453,16700.0
2011-06-10 13:30:00,36.76,36.76,36.73,36.73,10300.0,23.6453,23.6453,23.626,23.626,10300.0
2011-06-10 13:35:00,36.71,36.71,36.68,36.69,7000.0,23.6131,23.6131,23.5938,23.6003,7000.0
2011-06-10 13:40:00,36.68,36.69,36.65,36.65,9100.0,23.5938,23.6003,23.5746,23.5746,9100.0
2011-06-10 13:45:00,36.65,36.65,36.61,36.64,33000.0,23.5746,23.5746,23.5488,23.5681,33000.0
2011-06-10 13:50:00,36.65,36.67,36.62,36.66,46900.0,23.5746,23.5874,23.5553,23.581,46900.0
2011-06-10 13:55:00,36.66,36.66,36.63,36.65,7300.0,23.581,23.581,23.5617,23.5746,7300.0
2011-06-10 14:00:00,36.65,36.73,36.65,36.73,19400.0,23.5746,23.626,23.5746,23.626,19400.0
2011-06-10 14:05:00,36.74,36.83,36.72,36.77,35800.0,23.6324,23.6903,23.6196,23.6517,35800.0
2011-06-10 14:10:00,36.79,36.81,36.75,36.81,13600.0,23.6646,23.6775,23.6389,23.6775,13600.0
2011-06-10 14:15:00,36.82,36.84,36.78,36.84,23000.0,23.6839,23.6968,23.6582,23.6968,23000.0
2011-06-10 14:20:00,36.82,36.83,36.75,36.77,38200.0,23.6839,23.6903,23.6389,23.6517,38200.0
2011-06-10 14:25:00,36.76,36.81,36.76,36.78,75100.0,23.6453,23.6775,23.6453,23.6582,75100.0
2011-06-10 14:30:00,36.77,36.81,36.76,36.78,53600.0,23.6517,23.6775,23.6453,23.6582,53600.0
2011-06-10 14:35:00,36.76,36.8,36.76,36.77,22700.0,23.6453,23.671,23.6453,23.6517,22700.0
2011-06-10 14:40:00,36.76,36.8,36.74,36.74,61000.0,23.6453,23.671,23.6324,23.6324,61000.0
2011-06-10 14:45:00,36.74,36.78,36.74,36.77,36300.0,23.6324,23.6582,23.6324,23.6517,36300.0
2011-06-10 14:50:00,36.78,36.81,36.78,36.81,30400.0,23.6582,23.6775,23.6582,23.6775,30400.0
2011-06-10 14:55:00,36.82,36.88,36.81,36.88,11900.0,23.6839,23.7225,23.6775,23.7225,11900.0
2011-06-10 15:00:00,36.89,36.9,36.83,36.86,34500.0,23.7289,23.7354,23.6903,23.7096,34500.0
2011-06-10 15:05:00,36.85,36.86,36.8,36.82,61300.0,23.7032,23.7096,23.671,23.6839,61300.0
2011-06-10 15:10:00,36.83,36.85,36.82,36.85,60300.0,23.6903,23.7032,23.6839,23.7032,60300.0
2011-06-10 15:15:00,36.83,36.89,36.83,36.86,25800.0,23.6903,23.7289,23.6903,23.7096,25800.0
2011-06-10 15:20:00,36.86,36.87,36.84,36.85,16500.0,23.7096,23.7161,23.6968,23.7032,16500.0
2011-06-10 15:25:00,36.86,36.87,36.8,36.82,31800.0,23.7096,23.7161,23.671,23.6839,31800.0
2011-06-10 15:30:00,36.83,36.85,36.81,36.83,27000.0,23.6903,23.7032,23.6775,23.6903,27000.0
2011-06-10 15:35:00,36.83,36.84,36.78,36.79,20800.0,23.6903,23.6968,23.6582,23.6646,20800.0
2011-06-10 15:40:00,36.79,36.81,36.76,36.76,10900.0,23.6646,23.6775,23.6453,23.6453,10900.0
2011-06-10 15:45:00,36.75,36.75,36.71,36.72,23900.0,23.6389,23.6389,23.6131,23.6196,23900.0
2011-06-10 15:50:00,36.73,36.73,36.68,36.68,44900.0,23.626,23.626,23.5938,23.5938,44900.0
2011-06-10 15:55:00,36.69,36.72,36.69,36.69,43900.0,23.6003,23.6196,23.6003,23.6003,43900.0
2011-06-13 09:30:00,36.84,36.88,36.83,36.87,135500.0,23.6968,23.7225,23.6903,23.7161,135500.0
2011-06-13 09:35:00,36.87,36.93,36.87,36.91,36300.0,23.7161,23.7547,23.7161,23.7418,36300.0
2011-06-13 09:40:00,36.91,36.98,36.9,36.97,29900.0,23.7418,23.7868,23.7354,23.7804,29900.0
2011-06-13 09:45:00,36.97,36.97,36.93,36.93,26700.0,23.7804,23.7804,23.7547,23.7547,26700.0
2011-06-13 09:50:00,36.92,36.95,36.91,36.93,27800.0,23.7482,23.7675,23.7418,23.7547,27800.0
2011-06-13 09:55:00,36.93,36.97,36.92,36.96,34400.0,23.7547,23.7804,23.7482,23.774,34400.0
2011-06-13 10:00:00,36.96,36.98,36.92,36.96,23000.0,23.774,23.7868,23.7482,23.774,23000.0
2011-06-13 10:05:00,36.97,36.98,36.93,36.96,38200.0,23.7804,23.7868,23.7547,23.774,38200.0
2011-06-13 10:10:00,36.97,36.98,36.93,36.94,30800.0,23.7804,23.7868,23.7547,23.7611,30800.0
2011-06-13 10:15:00,36.93,36.96,36.92,36.95,19100.0,23.7547,23.774,23.7482,23.7675,19100.0
2011-06-13 10:20:00,36.95,36.99,36.91,36.98,35300.0,23.7675,23.7932,23.7418,23.7868,35300.0
2011-06-13 10:25:00,36.98,37.01,36.97,36.99,22800.0,23.7868,23.8061,23.7804,23.7932,22800.0
2011-06-13 10:30:00,36.98,36.98,36.95,36.97,16400.0,23.7868,23.7868,23.7675,23.7804,16400.0
2011-06-13 10:35:00,36.97,37.0,36.95,36.97,20000.0,23.7804,23.7997,23.7675,23.7804,20000.0
2011-06-13 10:40:00,36.97,36.97,36.91,36.92,13300.0,23.7804,23.7804,23.7418,23.7482,13300.0
2011-06-13 10:45:00,36.92,36.94,36.91,36.93,16400.0,23.7482,23.7611,23.7418,23.7547,16400.0
2011-06-13 10:50:00,36.93,36.94,36.91,36.92,18900.0,23.7547,23.7611,23.7418,23.7482,18900.0
2011-06-13 10:55:00,36.92,36.93,36.85,36.87,21600.0,23.7482,23.7547,23.7032,23.7161,21600.0
2011-06-13 11:00:00,36.87,36.87,36.81,36.81,14300.0,23.7161,23.7161,23.6775,23.6775,14300.0
2011-06-13 11:05:00,36.81,36.85,36.8,36.8,23500.0,23.6775,23.7032,23.671,23.671,23500.0
2011-06-13 11:10:00,36.8,36.84,36.8,36.83,28400.0,23.671,23.6968,23.671,23.6903,28400.0
2011-06-13 11:15:00,36.82,36.83,36.82,36.83,5900.0,23.6839,23.6903,23.6839,23.6903,5900.0
2011-06-13 11:20:00,36.85,36.87,36.83,36.86,16800.0,23.7032,23.7161,23.6903,23.7096,16800.0
2011-06-13 11:25:00,36.86,36.87,36.85,36.85,14400.0,23.7096,23.7161,23.7032,23.7032,14400.0
2011-06-13 11:30:00,36.85,36.87,36.83,36.83,11700.0,23.7032,23.7161,23.6903,23.6903,11700.0
2011-06-13 11:35:00,36.84,36.84,36.81,36.82,12100.0,23.6968,23.6968,23.6775,23.6839,12100.0
2011-06-13 11:40:00,36.8,36.84,36.8,36.81,15200.0,23.671,23.6968,23.671,23.6775,15200.0
2011-06-13 11:45:00,36.8,36.81,36.77,36.78,8300.0,23.671,23.6775,23.6517,23.6582,8300.0
2011-06-13 11:50:00,36.79,36.79,36.76,36.79,7700.0,23.6646,23.6646,23.6453,23.6646,7700.0
2011-06-13 11:55:00,36.79,36.79,36.76,36.77,12000.0,23.6646,23.6646,23.6453,23.6517,12000.0
2011-06-13 12:00:00,36.76,36.79,36.76,36.78,10100.0,23.6453,23.6646,23.6453,23.6582,10100.0
2011-06-13 12:05:00,36.78,36.79,36.78,36.78,2500.0,23.6582,23.6646,23.6582,23.6582,2500.0
2011-06-13 12:10:00,36.77,36.78,36.76,36.77,2100.0,23.6517,23.6582,23.6453,23.6517,2100.0
2011-06-13 12:15:00,36.77,36.77,36.72,36.72,5800.0,23.6517,23.6517,23.6196,23.6196,5800.0
2011-06-13 12:20:00,36.74,36.75,36.71,36.71,6400.0,23.6324,23.6389,23.6131,23.6131,6400.0
2011-06-13 12:25:00,36.7,36.73,36.7,36.72,6500.0,23.6067,23.626,23.6067,23.6196,6500.0
2011-06-13 12:30:00,36.71,36.76,36.71,36.75,11500.0,23.6131,23.6453,23.6131,23.6389,11500.0
2011-06-13 12:35:00,36.73,36.73,36.71,36.73,5500.0,23.626,23.626,23.6131,23.626,5500.0
2011-06-13 12:40:00,36.72,36.73,36.7,36.71,5100.0,23.6196,23.626,23.6067,23.6131,5100.0
2011-06-13 12:45:00,36.71,36.71,36.69,36.71,2000.0,23.6131,23.6131,23.6003,23.6131,2000.0
2011-06-13 12:50:00,36.71,36.71,36.68,36.69,5000.0,23.6131,23.6131,23.5938,23.6003,5000.0
2011-06-13 12:55:00,36.69,36.7,36.68,36.69,16300.0,23.6003,23.6067,23.5938,23.6003,16300.0
2011-06-13 13:00:00,36.68,36.68,36.61,36.61,5600.0,23.5938,23.5938,23.5488,23.5488,5600.0
2011-06-13 13:05:00,36.6,36.62,36.59,36.62,8600.0,23.5424,23.5553,23.536,23.5553,8600.0
2011-06-13 13:10:00,36.61,36.63,36.61,36.63,1400.0,23.5488,23.5617,23.5488,23.5617,1400.0
2011-06-13 13:15:00,36.66,36.72,36.66,36.71,8600.0,23.581,23.6196,23.581,23.6131,8600.0
2011-06-13 13:20:00,36.72,36.72,36.67,36.7,4100.0,23.6196,23.6196,23.5874,23.6067,4100.0
2011-06-13 13:25:00,36.72,36.74,36.71,36.72,3000.0,23.6196,23.6324,23.6131,23.6196,3000.0
2011-06-13 13:30:00,36.72,36.74,36.7,36.7,3700.0,23.6196,23.6324,23.6067,23.6067,3700.0
2011-06-13 13:35:00,36.69,36.73,36.69,36.73,31500.0,23.6003,23.626,23.6003,23.626,31500.0
2011-06-13 13:40:00,36.74,36.77,36.74,36.75,6900.0,23.6324,23.6517,23.6324,23.6389,6900.0
2011-06-13 13:45:00,36.75,36.76,36.72,36.73,4700.0,23.6389,23.6453,23.6196,23.626,4700.0
2011-06-13 13:50:00,36.72,36.79,36.72,36.79,5700.0,23.6196,23.6646,23.6196,23.6646,5700.0
2011-06-13 13:55:00,36.8,36.85,36.79,36.85,10700.0,23.671,23.7032,23.6646,23.7032,10700.0
2011-06-13 14:00:00,36.84,36.87,36.83,36.87,9200.0,23.6968,23.7161,23.6903,23.7161,9200.0
2011-06-13 14:05:00,36.88,36.94,36.85,36.92,15100.0,23.7225,23.7611,23.7032,23.7482,15100.0
2011-06-13 14:10:00,36.91,36.94,36.89,36.89,8500.0,23.7418,23.7611,23.7289,23.7289,8500.0
2011-06-13 14:15:00,36.89,36.93,36.89,36.92,13100.0,23.7289,23.7547,23.7289,23.7482,13100.0
2011-06-13 14:20:00,36.91,36.93,36.9,36.91,33200.0,23.7418,23.7547,23.7354,23.7418,33200.0
2011-06-13 14:25:00,36.91,36.93,36.89,36.89,23600.0,23.7418,23.7547,23.7289,23.7289,23600.0
2011-06-13 14:30:00,36.89,36.91,36.85,36.85,21700.0,23.7289,23.7418,23.7032,23.7032,21700.0
2011-06-13 14:35:00,36.86,36.87,36.83,36.86,10600.0,23.7096,23.7161,23.6903,23.7096,10600.0
2011-06-13 14:40:00,36.85,36.91,36.84,36.91,18800.0,23.7032,23.7418,23.6968,23.7418,18800.0
2011-06-13 14:45:00,36.92,36.96,36.91,36.96,6700.0,23.7482,23.774,23.7418,23.774,6700.0
2011-06-13 14:50:00,36.96,36.96,36.91,36.93,11800.0,23.774,23.774,23.7418,23.7547,11800.0
2011-06-13 14:55:00,36.93,36.93,36.87,36.87,15300.0,23.7547,23.7547,23.7161,23.7161,15300.0
2011-06-13 15:00:00,36.87,36.88,36.85,36.87,26400.0,23.7161,23.7225,23.7032,23.7161,26400.0
2011-06-13 15:05:00,36.89,36.92,36.89,36.89,4700.0,23.7289,23.7482,23.7289,23.7289,4700.0
2011-06-13 15:10:00,36.85,36.89,36.85,36.86,21800.0,23.7032,23.7289,23.7032,23.7096,21800.0
2011-06-13 15:15:00,36.87,36.87,36.8,36.87,20800.0,23.7161,23.7161,23.671,23.7161,20800.0
2011-06-13 15:20:00,36.86,36.86,36.85,36.85,11700.0,23.7096,23.7096,23.7032,23.7032,11700.0
2011-06-13 15:25:00,36.84,36.88,36.84,36.85,5600.0,23.6968,23.7225,23.6968,23.7032,5600.0
2011-06-13 15:30:00,36.85,36.86,36.82,36.83,10000.0,23.7032,23.7096,23.6839,23.6903,10000.0
2011-06-13 15:35:00,36.82,36.83,36.77,36.77,6500.0,23.6839,23.6903,23.6517,23.6517,6500.0
2011-06-13 15:40:00,36.78,36.81,36.77,36.78,56500.0,23.6582,23.6775,23.6517,23.6582,56500.0
2011-06-13 15:45:00,36.79,36.79,36.76,36.79,13600.0,23.6646,23.6646,23.6453,23.6646,13600.0
2011-06-13 15:50:00,36.79,36.82,36.79,36.81,10500.0,23.6646,23.6839,23.6646,23.6775,10500.0
2011-06-13 15:55:00,36.82,36.83,36.8,36.81,34200.0,23.6839,23.6903,23.671,23.6775,34200.0
2011-06-14 09:30:00,37.35,37.35,37.3,37.33,63400.0,24.0248,24.0248,23.9927,24.0119,63400.0
2011-06-14 09:35:00,37.32,37.36,37.32,37.34,45300.0,24.0055,24.0312,24.0055,24.0184,45300.0
2011-06-14 09:40:00,37.35,37.37,37.33,37.37,13300.0,24.0248,24.0377,24.0119,24.0377,13300.0
2011-06-14 09:45:00,37.37,37.39,37.34,37.36,15100.0,24.0377,24.0505,24.0184,24.0312,15100.0
2011-06-14 09:50:00,37.36,37.4,37.36,37.39,15300.0,24.0312,24.057,24.0312,24.0505,15300.0
2011-06-14 09:55:00,37.41,37.43,37.4,37.4,15100.0,24.0634,24.0763,24.057,24.057,15100.0
2011-06-14 10:00:00,37.41,37.43,37.39,37.42,14300.0,24.0634,24.0763,24.0505,24.0698,14300.0
2011-06-14 10:05:00,37.43,37.46,37.43,37.43,20100.0,24.0763,24.0956,24.0763,24.0763,20100.0
2011-06-14 10:10:00,37.43,37.46,37.41,37.42,21500.0,24.0763,24.0956,24.0634,24.0698,21500.0
2011-06-14 10:15:00,37.42,37.44,37.41,37.43,11200.0,24.0698,24.0827,24.0634,24.0763,11200.0
2011-06-14 10:20:00,37.43,37.46,37.43,37.46,20000.0,24.0763,24.0956,24.0763,24.0956,20000.0
2011-06-14 10:25:00,37.45,37.5,37.45,37.48,30300.0,24.0891,24.1213,24.0891,24.1084,30300.0
2011-06-14 10:30:00,37.49,37.55,37.49,37.53,11700.0,24.1149,24.1535,24.1149,24.1406,11700.0
2011-06-14 10:35:00,37.53,37.53,37.5,37.52,22900.0,24.1406,24.1406,24.1213,24.1342,22900.0
2011-06-14 10:40:00,37.51,37.51,37.49,37.5,7100.0,24.1277,24.1277,24.1149,24.1213,7100.0
2011-06-14 10:45:00,37.5,37.51,37.49,37.51,12500.0,24.1213,24.1277,24.1149,24.1277,12500.0
2011-06-14 10:50:00,37.5,37.51,37.47,37.49,16500.0,24.1213,24.1277,24.102,24.1149,16500.0
2011-06-14 10:55:00,37.49,37.51,37.48,37.49,5100.0,24.1149,24.1277,24.1084,24.1149,5100.0
2011-06-14 11:00:00,37.48,37.48,37.44,37.46,9400.0,24.1084,24.1084,24.0827,24.0956,9400.0
2011-06-14 11:05:00,37.46,37.47,37.43,37.47,20300.0,24.0956,24.102,24.0763,24.102,20300.0
2011-06-14 11:10:00,37.47,37.49,37.46,37.48,10400.0,24.102,24.1149,24.0956,24.1084,10400.0
2011-06-14 11:15:00,37.47,37.49,37.46,37.46,12100.0,24.102,24.1149,24.0956,24.0956,12100.0
2011-06-14 11:20:00,37.46,37.48,37.44,37.46,17100.0,24.0956,24.1084,24.0827,24.0956,17100.0
2011-06-14 11:25:00,37.46,37.46,37.4,37.4,6900.0,24.0956,24.0956,24.057,24.057,6900.0
2011-06-14 11:30:00,37.41,37.45,37.41,37.43,12000.0,24.0634,24.0891,24.0634,24.0763,12000.0
2011-06-14 11:35:00,37.41,37.43,37.4,37.41,7600.0,24.0634,24.0763,24.057,24.0634,7600.0
2011-06-14 11:40:00,37.42,37.44,37.42,37.43,10000.0,24.0698,24.0827,24.0698,24.0763,10000.0
2011-06-14 11:45:00,37.42,37.44,37.42,37.42,6100.0,24.0698,24.0827,24.0698,24.0698,6100.0
2011-06-14 11:50:00,37.42,37.44,37.41,37.43,12900.0,24.0698,24.0827,24.0634,24.0763,12900.0
2011-06-14 11:55:00,37.43,37.46,37.43,37.45,7900.0,24.0763,24.0956,24.0763,24.0891,7900.0
2011-06-14 12:00:00,37.46,37.47,37.45,37.46,16800.0,24.0956,24.102,24.0891,24.0956,16800.0
2011-06-14 12:05:00,37.47,37.48,37.46,37.47,7400.0,24.102,24.1084,24.0956,24.102,7400.0
2011-06-14 12:10:00,37.46,37.47,37.44,37.45,3800.0,24.0956,24.102,24.0827,24.0891,3800.0
2011-06-14 12:15:00,37.46,37.46,37.43,37.44,3700.0,24.0956,24.0956,24.0763,24.0827,3700.0
2011-06-14 12:20:00,37.45,37.45,37.43,37.43,15400.0,24.0891,24.0891,24.0763,24.0763,15400.0
2011-06-14 12:25:00,37.43,37.46,37.43,37.46,8400.0,24.0763,24.0956,24.0763,24.0956,8400.0
2011-06-14 12:30:00,37.46,37.47,37.46,37.46,2900.0,24.0956,24.102,24.0956,24.0956,2900.0
2011-06-14 12:35:00,37.46,37.46,37.45,37.45,3300.0,24.0956,24.0956,24.0891,24.0891,3300.0
2011-06-14 12:40:00,37.46,37.47,37.46,37.47,6300.0,24.0956,24.102,24.0956,24.102,6300.0
2011-06-14 12:45:00,37.47,37.47,37.46,37.47,1900.0,24.102,24.102,24.0956,24.102,1900.0
2011-06-14 12:50:00,37.48,37.48,37.47,37.48,5200.0,24.1084,24.1084,24.102,24.1084,5200.0
2011-06-14 12:55:00,37.47,37.5,37.47,37.49,23600.0,24.102,24.1213,24.102,24.1149,23600.0
2011-06-14 13:00:00,37.48,37.49,37.47,37.47,20700.0,24.1084,24.1149,24.102,24.102,20700.0
2011-06-14 13:05:00,37.47,37.48,37.47,37.48,1100.0,24.102,24.1084,24.102,24.1084,1100.0
2011-06-14 13:10:00,37.48,37.51,37.48,37.51,3300.0,24.1084,24.1277,24.1084,24.1277,3300.0
2011-06-14 13:15:00,37.5,37.5,37.5,37.5,6600.0,24.1213,24.1213,24.1213,24.1213,6600.0
2011-06-14 13:20:00,37.5,37.52,37.49,37.52,9900.0,24.1213,24.1342,24.1149,24.1342,9900.0
2011-06-14 13:25:00,37.51,37.52,37.5,37.52,5300.0,24.1277,24.1342,24.1213,24.1342,5300.0
2011-06-14 13:30:00,37.51,37.56,37.5,37.55,7000.0,24.1277,24.1599,24.1213,24.1535,7000.0
2011-06-14 13:35:00,37.56,37.57,37.55,37.56,5000.0,24.1599,24.1663,24.1535,24.1599,5000.0
2011-06-14 13:40:00,37.55,37.55,37.53,37.54,4300.0,24.1535,24.1535,24.1406,24.147,4300.0
2011-06-14 13:45:00,37.53,37.53,37.5,37.5,10100.0,24.1406,24.1406,24.1213,24.1213,10100.0
2011-06-14 13:50:00,37.52,37.52,37.51,37.52,9000.0,24.1342,24.1342,24.1277,24.1342,9000.0
2011-06-14 13:55:00,37.5,37.52,37.5,37.5,5000.0,24.1213,24.1342,24.1213,24.1213,5000.0
2011-06-14 14:00:00,37.51,37.53,37.49,37.51,21100.0,24.1277,24.1406,24.1149,24.1277,21100.0
2011-06-14 14:05:00,37.52,37.53,37.5,37.51,10200.0,24.1342,24.1406,24.1213,24.1277,10200.0
2011-06-14 14:10:00,37.52,37.53,37.5,37.5,12700.0,24.1342,24.1406,24.1213,24.1213,12700.0
2011-06-14 14:15:00,37.51,37.52,37.51,37.52,10900.0,24.1277,24.1342,24.1277,24.1342,10900.0
2011-06-14 14:20:00,37.52,37.54,37.52,37.54,4100.0,24.1342,24.147,24.1342,24.147,4100.0
2011-06-14 14:25:00,37.55,37.56,37.54,37.55,7400.0,24.1535,24.1599,24.147,24.1535,7400.0
2011-06-14 14:30:00,37.54,37.55,37.54,37.54,7400.0,24.147,24.1535,24.147,24.147,7400.0
2011-06-14 14:35:00,37.54,37.54,37.52,37.53,9300.0,24.147,24.147,24.1342,24.1406,9300.0
2011-06-14 14:40:00,37.53,37.55,37.53,37.53,8400.0,24.1406,24.1535,24.1406,24.1406,8400.0
2011-06-14 14:45:00,37.53,37.56,37.53,37.55,5100.0,24.1406,24.1599,24.1406,24.1535,5100.0
2011-06-14 14:50:00,37.56,37.56,37.55,37.56,4300.0,24.1599,24.1599,24.1535,24.1599,4300.0
2011-06-14 14:55:00,37.56,37.56,37.54,37.56,5500.0,24.1599,24.1599,24.147,24.1599,5500.0
2011-06-14 15:00:00,37.55,37.58,37.55,37.57,20400.0,24.1535,24.1728,24.1535,24.1663,20400.0
2011-06-14 15:05:00,37.57,37.57,37.53,37.54,27100.0,24.1663,24.1663,24.1406,24.147,27100.0
2011-06-14 15:10:00,37.54,37.55,37.52,37.54,13700.0,24.147,24.1535,24.1342,24.147,13700.0
2011-06-14 15:15:00,37.54,37.56,37.53,37.53,4200.0,24.147,24.1599,24.1406,24.1406,4200.0
2011-06-14 15:20:00,37.53,37.55,37.49,37.5,26100.0,24.1406,24.1535,24.1149,24.1213,26100.0
2011-06-14 15:25:00,37.5,37.51,37.48,37.5,12100.0,24.1213,24.1277,24.1084,24.1213,12100.0
2011-06-14 15:30:00,37.51,37.51,37.47,37.48,14300.0,24.1277,24.1277,24.102,24.1084,14300.0
2011-06-14 15:35:00,37.48,37.48,37.45,37.46,10000.0,24.1084,24.1084,24.0891,24.0956,10000.0
2011-06-14 15:40:00,37.46,37.47,37.45,37.46,17400.0,24.0956,24.102,24.0891,24.0956,17400.0
2011-06-14 15:45:00,37.45,37.47,37.42,37.47,73200.0,24.0891,24.102,24.0698,24.102,73200.0
2011-06-14 15:50:00,37.46,37.47,37.41,37.42,33900.0,24.0956,24.102,24.0634,24.0698,33900.0
2011-06-14 15:55:00,37.43,37.46,37.42,37.44,203300.0,24.0763,24.0956,24.0698,24.0827,203300.0
2011-06-15 09:30:00,36.65,36.69,36.64,36.69,170100.0,23.5746,23.6003,23.5681,23.6003,170100.0
2011-06-15 09:35:00,36.68,36.71,36.67,36.69,67200.0,23.5938,23.6131,23.5874,23.6003,67200.0
2011-06-15 09:40:00,36.68,36.73,36.65,36.73,82900.0,23.5938,23.626,23.5746,23.626,82900.0
2011-06-15 09:45:00,36.73,36.74,36.7,36.7,174500.0,23.626,23.6324,23.6067,23.6067,174500.0
2011-06-15 09:50:00,36.71,36.77,36.71,36.77,113900.0,23.6131,23.6517,23.6131,23.6517,113900.0
2011-06-15 09:55:00,36.77,36.78,36.74,36.75,62100.0,23.6517,23.6582,23.6324,23.6389,62100.0
2011-06-15 10:00:00,36.75,36.77,36.73,36.75,57400.0,23.6389,23.6517,23.626,23.6389,57400.0
2011-06-15 10:05:00,36.77,36.8,36.75,36.8,38400.0,23.6517,23.671,23.6389,23.671,38400.0
2011-06-15 10:10:00,36.79,36.79,36.74,36.75,18600.0,23.6646,23.6646,23.6324,23.6389,18600.0
2011-06-15 10:15:00,36.75,36.76,36.72,36.74,43100.0,23.6389,23.6453,23.6196,23.6324,43100.0
2011-06-15 10:20:00,36.73,36.74,36.7,36.72,35200.0,23.626,23.6324,23.6067,23.6196,35200.0
2011-06-15 10:25:00,36.71,36.72,36.7,36.7,26800.0,23.6131,23.6196,23.6067,23.6067,26800.0
2011-06-15 10:30:00,36.7,36.71,36.65,36.66,31300.0,23.6067,23.6131,23.5746,23.581,31300.0
2011-06-15 10:35:00,36.66,36.66,36.63,36.65,75700.0,23.581,23.581,23.5617,23.5746,75700.0
2011-06-15 10:40:00,36.65,36.7,36.65,36.69,22800.0,23.5746,23.6067,23.5746,23.6003,22800.0
2011-06-15 10:45:00,36.7,36.72,36.69,36.71,122300.0,23.6067,23.6196,23.6003,23.6131,122300.0
2011-06-15 10:50:00,36.71,36.75,36.71,36.72,85600.0,23.6131,23.6389,23.6131,23.6196,85600.0
2011-06-15 10:55:00,36.72,36.75,36.72,36.73,55700.0,23.6196,23.6389,23.6196,23.626,55700.0
2011-06-15 11:00:00,36.73,36.75,36.71,36.71,55100.0,23.626,23.6389,23.6131,23.6131,55100.0
2011-06-15 11:05:00,36.71,36.72,36.68,36.68,28100.0,23.6131,23.6196,23.5938,23.5938,28100.0
2011-06-15 11:10:00,36.68,36.68,36.63,36.65,92800.0,23.5938,23.5938,23.5617,23.5746,92800.0
2011-06-15 11:15:00,36.64,36.67,36.63,36.67,54000.0,23.5681,23.5874,23.5617,23.5874,54000.0
2011-06-15 11:20:00,36.67,36.68,36.66,36.68,32800.0,23.5874,23.5938,23.581,23.5938,32800.0
2011-06-15 11:25:00,36.65,36.65,36.61,36.61,92500.0,23.5746,23.5746,23.5488,23.5488,92500.0
2011-06-15 11:30:00,36.62,36.62,36.56,36.57,61800.0,23.5553,23.5553,23.5167,23.5231,61800.0
2011-06-15 11:35:00,36.56,36.57,36.45,36.45,252100.0,23.5167,23.5231,23.4459,23.4459,252100.0
2011-06-15 11:40:00,36.45,36.46,36.4,36.41,109800.0,23.4459,23.4523,23.4137,23.4202,109800.0
2011-06-15 11:45:00,36.4,36.42,36.37,36.37,63300.0,23.4137,23.4266,23.3944,23.3944,63300.0
2011-06-15 11:50:00,36.35,36.39,36.3,36.39,144600.0,23.3816,23.4073,23.3494,23.4073,144600.0
2011-06-15 11:55:00,36.39,36.41,36.35,36.41,99400.0,23.4073,23.4202,23.3816,23.4202,99400.0
2011-06-15 12:00:00,36.41,36.42,36.38,36.42,14700.0,23.4202,23.4266,23.4009,23.4266,14700.0
2011-06-15 12:05:00,36.4,36.41,36.39,36.41,11600.0,23.4137,23.4202,23.4073,23.4202,11600.0
2011-06-15 12:10:00,36.41,36.41,36.38,36.39,8400.0,23.4202,23.4202,23.4009,23.4073,8400.0
2011-06-15 12:15:00,36.38,36.38,36.29,36.3,36000.0,23.4009,23.4009,23.343,23.3494,36000.0
2011-06-15 12:20:00,36.3,36.31,36.23,36.23,19900.0,23.3494,23.3559,23.3044,23.3044,19900.0
2011-06-15 12:25:00,36.2,36.25,36.14,36.25,29500.0,23.2851,23.3173,23.2465,23.3173,29500.0
2011-06-15 12:30:00,36.25,36.27,36.24,36.26,10000.0,23.3173,23.3301,23.3108,23.3237,10000.0
2011-06-15 12:35:00,36.26,36.29,36.26,36.26,6100.0,23.3237,23.343,23.3237,23.3237,6100.0
2011-06-15 12:40:00,36.28,36.28,36.26,36.26,10600.0,23.3366,23.3366,23.3237,23.3237,10600.0
2011-06-15 12:45:00,36.26,36.27,36.26,36.27,24900.0,23.3237,23.3301,23.3237,23.3301,24900.0
2011-06-15 12:50:00,36.27,36.3,36.26,36.27,6400.0,23.3301,23.3494,23.3237,23.3301,6400.0
2011-06-15 12:55:00,36.26,36.26,36.24,36.24,4700.0,23.3237,23.3237,23.3108,23.3108,4700.0
2011-06-15 13:00:00,36.25,36.27,36.22,36.25,8900.0,23.3173,23.3301,23.298,23.3173,8900.0
2011-06-15 13:05:00,36.24,36.25,36.21,36.21,14200.0,23.3108,23.3173,23.2915,23.2915,14200.0
2011-06-15 13:10:00,36.2,36.22,36.19,36.22,37100.0,23.2851,23.298,23.2787,23.298,37100.0
2011-06-15 13:15:00,36.22,36.22,36.16,36.16,6100.0,23.298,23.298,23.2594,23.2594,6100.0
2011-06-15 13:20:00,36.15,36.17,36.12,36.17,18400.0,23.2529,23.2658,23.2336,23.2658,18400.0
2011-06-15 13:25:00,36.16,36.19,36.15,36.18,7300.0,23.2594,23.2787,23.2529,23.2722,7300.0
2011-06-15 13:30:00,36.18,36.19,36.15,36.15,5300.0,23.2722,23.2787,23.2529,23.2529,5300.0
2011-06-15 13:35:00,36.15,36.15,36.11,36.14,12000.0,23.2529,23.2529,23.2272,23.2465,12000.0
2011-06-15 13:40:00,36.15,36.2,36.15,36.18,4200.0,23.2529,23.2851,23.2529,23.2722,4200.0
2011-06-15 13:45:00,36.19,36.19,36.15,36.18,7800.0,23.2787,23.2787,23.2529,23.2722,7800.0
2011-06-15 13:50:00,36.18,36.18,36.13,36.13,18000.0,23.2722,23.2722,23.2401,23.2401,18000.0
2011-06-15 13:55:00,36.13,36.21,36.13,36.2,14200.0,23.2401,23.2915,23.2401,23.2851,14200.0
2011-06-15 14:00:00,36.21,36.25,36.21,36.23,12900.0,23.2915,23.3173,23.2915,23.3044,12900.0
2011-06-15 14:05:00,36.23,36.3,36.23,36.26,9600.0,23.3044,23.3494,23.3044,23.3237,9600.0
2011-06-15 14:10:00,36.26,36.27,36.24,36.25,5100.0,23.3237,23.3301,23.3108,23.3173,5100.0
2011-06-15 14:15:00,36.25,36.25,36.19,36.2,9000.0,23.3173,23.3173,23.2787,23.2851,9000.0
2011-06-15 14:20:00,36.19,36.22,36.16,36.17,9500.0,23.2787,23.298,23.2594,23.2658,9500.0
2011-06-15 14:25:00,36.15,36.19,36.15,36.15,9700.0,23.2529,23.2787,23.2529,23.2529,9700.0
2011-06-15 14:30:00,36.15,36.24,36.15,36.22,27200.0,23.2529,23.3108,23.2529,23.298,27200.0
2011-06-15 14:35:00,36.22,36.25,36.21,36.23,3700.0,23.298,23.3173,23.2915,23.3044,3700.0
2011-06-15 14:40:00,36.24,36.25,36.2,36.21,16100.0,23.3108,23.3173,23.2851,23.2915,16100.0
2011-06-15 14:45:00,36.2,36.26,36.14,36.22,48400.0,23.2851,23.3237,23.2465,23.298,48400.0
2011-06-15 14:50:00,36.17,36.22,36.15,36.15,18300.0,23.2658,23.298,23.2529,23.2529,18300.0
2011-06-15 14:55:00,36.17,36.19,36.16,36.17,8900.0,23.2658,23.2787,23.2594,23.2658,8900.0
2011-06-15 15:00:00,36.16,36.21,36.14,36.16,4600.0,23.2594,23.2915,23.2465,23.2594,4600.0
2011-06-15 15:05:00,36.15,36.16,36.09,36.11,13200.0,23.2529,23.2594,23.2143,23.2272,13200.0
2011-06-15 15:10:00,36.1,36.14,36.07,36.13,43800.0,23.2208,23.2465,23.2015,23.2401,43800.0
2011-06-15 15:15:00,36.13,36.13,36.09,36.11,18100.0,23.2401,23.2401,23.2143,23.2272,18100.0
2011-06-15 15:20:00,36.12,36.16,36.09,36.16,9900.0,23.2336,23.2594,23.2143,23.2594,9900.0
2011-06-15 15:25:00,36.17,36.2,36.14,36.17,24900.0,23.2658,23.2851,23.2465,23.2658,24900.0
2011-06-15 15:30:00,36.17,36.17,36.12,36.15,16200.0,23.2658,23.2658,23.2336,23.2529,16200.0
2011-06-15 15:35:00,36.14,36.16,36.13,36.14,17200.0,23.2465,23.2594,23.2401,23.2465,17200.0
2011-06-15 15:40:00,36.14,36.17,36.14,36.17,18000.0,23.2465,23.2658,23.2465,23.2658,18000.0
2011-06-15 15:45:00,36.17,36.22,36.17,36.17,35300.0,23.2658,23.298,23.2658,23.2658,35300.0
2011-06-15 15:50:00,36.17,36.17,36.14,36.17,68800.0,23.2658,23.2658,23.2465,23.2658,68800.0
2011-06-15 15:55:00,36.17,36.18,36.14,36.16,47100.0,23.2658,23.2722,23.2465,23.2594,47100.0
2011-06-16 09:30:00,36.0,36.0,35.9,35.94,155800.0,23.1564,23.1564,23.0921,23.1179,155800.0
2011-06-16 09:35:00,35.94,36.07,35.94,36.06,36800.0,23.1179,23.2015,23.1179,23.195,36800.0
2011-06-16 09:40:00,36.05,36.07,36.01,36.04,14000.0,23.1886,23.2015,23.1629,23.1822,14000.0
2011-06-16 09:45:00,36.02,36.08,36.0,36.04,24800.0,23.1693,23.2079,23.1564,23.1822,24800.0
2011-06-16 09:50:00,36.06,36.09,36.06,36.08,34900.0,23.195,23.2143,23.195,23.2079,34900.0
2011-06-16 09:55:00,36.07,36.07,36.0,36.0,26900.0,23.2015,23.2015,23.1564,23.1564,26900.0
2011-06-16 10:00:00,36.01,36.01,35.86,35.96,120700.0,23.1629,23.1629,23.0664,23.1307,120700.0
2011-06-16 10:05:00,35.97,36.04,35.96,36.02,43400.0,23.1372,23.1822,23.1307,23.1693,43400.0
2011-06-16 10:10:00,36.02,36.15,35.99,36.15,89900.0,23.1693,23.2529,23.15,23.2529,89900.0
2011-06-16 10:15:00,36.14,36.15,36.1,36.12,76600.0,23.2465,23.2529,23.2208,23.2336,76600.0
2011-06-16 10:20:00,36.13,36.14,36.08,36.12,32600.0,23.2401,23.2465,23.2079,23.2336,32600.0
2011-06-16 10:25:00,36.11,36.13,36.05,36.06,18100.0,23.2272,23.2401,23.1886,23.195,18100.0
2011-06-16 10:30:00,36.07,36.08,36.04,36.08,39100.0,23.2015,23.2079,23.1822,23.2079,39100.0
2011-06-16 10:35:00,36.08,36.18,36.07,36.18,11700.0,23.2079,23.2722,23.2015,23.2722,11700.0
2011-06-16 10:40:00,36.18,36.19,36.15,36.16,28800.0,23.2722,23.2787,23.2529,23.2594,28800.0
2011-06-16 10:45:00,36.16,36.16,36.11,36.13,16300.0,23.2594,23.2594,23.2272,23.2401,16300.0
2011-06-16 10:50:00,36.14,36.16,36.12,36.14,84800.0,23.2465,23.2594,23.2336,23.2465,84800.0
2011-06-16 10:55:00,36.13,36.13,36.1,36.1,44900.0,23.2401,23.2401,23.2208,23.2208,44900.0
2011-06-16 11:00:00,36.1,36.1,36.03,36.04,29000.0,23.2208,23.2208,23.1757,23.1822,29000.0
2011-06-16 11:05:00,36.02,36.04,36.0,36.04,17200.0,23.1693,23.1822,23.1564,23.1822,17200.0
2011-06-16 11:10:00,36.03,36.06,36.01,36.03,14500.0,23.1757,23.195,23.1629,23.1757,14500.0
2011-06-16 11:15:00,36.04,36.17,36.03,36.17,36400.0,23.1822,23.2658,23.1757,23.2658,36400.0
2011-06-16 11:20:00,36.18,36.21,36.11,36.11,33100.0,23.2722,23.2915,23.2272,23.2272,33100.0
2011-06-16 11:25:00,36.13,36.18,36.12,36.18,12000.0,23.2401,23.2722,23.2336,23.2722,12000.0
2011-06-16 11:30:00,36.17,36.23,36.17,36.2,28600.0,23.2658,23.3044,23.2658,23.2851,28600.0
2011-06-16 11:35:00,36.2,36.2,36.15,36.16,15800.0,23.2851,23.2851,23.2529,23.2594,15800.0
2011-06-16 11:40:00,36.14,36.16,36.13,36.13,15300.0,23.2465,23.2594,23.2401,23.2401,15300.0
2011-06-16 11:45:00,36.12,36.16,36.08,36.08,8300.0,23.2336,23.2594,23.2079,23.2079,8300.0
2011-06-16 11:50:00,36.08,36.11,36.08,36.1,19200.0,23.2079,23.2272,23.2079,23.2208,19200.0
2011-06-16 11:55:00,36.1,36.11,36.07,36.08,10800.0,23.2208,23.2272,23.2015,23.2079,10800.0
2011-06-16 12:00:00,36.08,36.14,36.07,36.12,10600.0,23.2079,23.2465,23.2015,23.2336,10600.0
2011-06-16 12:05:00,36.13,36.14,36.1,36.1,17900.0,23.2401,23.2465,23.2208,23.2208,17900.0
2011-06-16 12:10:00,36.08,36.1,36.08,36.09,9600.0,23.2079,23.2208,23.2079,23.2143,9600.0
2011-06-16 12:15:00,36.09,36.1,36.06,36.09,19000.0,23.2143,23.2208,23.195,23.2143,19000.0
2011-06-16 12:20:00,36.08,36.12,36.08,36.1,13800.0,23.2079,23.2336,23.2079,23.2208,13800.0
2011-06-16 12:25:00,36.1,36.17,36.1,36.16,6900.0,23.2208,23.2658,23.2208,23.2594,6900.0
2011-06-16 12:30:00,36.15,36.17,36.13,36.14,7000.0,23.2529,23.2658,23.2401,23.2465,7000.0
2011-06-16 12:35:00,36.15,36.15,36.12,36.13,6100.0,23.2529,23.2529,23.2336,23.2401,6100.0
2011-06-16 12:40:00,36.14,36.14,36.12,36.13,31600.0,23.2465,23.2465,23.2336,23.2401,31600.0
2011-06-16 12:45:00,36.11,36.13,36.1,36.13,8300.0,23.2272,23.2401,23.2208,23.2401,8300.0
2011-06-16 12:50:00,36.12,36.13,36.11,36.13,7600.0,23.2336,23.2401,23.2272,23.2401,7600.0
2011-06-16 12:55:00,36.12,36.12,36.08,36.08,12400.0,23.2336,23.2336,23.2079,23.2079,12400.0
2011-06-16 13:00:00,36.08,36.08,36.05,36.07,29000.0,23.2079,23.2079,23.1886,23.2015,29000.0
2011-06-16 13:05:00,36.06,36.08,36.05,36.07,7300.0,23.195,23.2079,23.1886,23.2015,7300.0
2011-06-16 13:10:00,36.07,36.09,36.06,36.09,10700.0,23.2015,23.2143,23.195,23.2143,10700.0
2011-06-16 13:15:00,36.08,36.13,36.08,36.11,15100.0,23.2079,23.2401,23.2079,23.2272,15100.0
2011-06-16 13:20:00,36.12,36.13,36.09,36.12,94600.0,23.2336,23.2401,23.2143,23.2336,94600.0
2011-06-16 13:25:00,36.12,36.12,36.08,36.08,14600.0,23.2336,23.2336,23.2079,23.2079,14600.0
2011-06-16 13:30:00,36.07,36.09,36.02,36.02,19200.0,23.2015,23.2143,23.1693,23.1693,19200.0
2011-06-16 13:35:00,36.03,36.03,35.99,35.99,11900.0,23.1757,23.1757,23.15,23.15,11900.0
2011-06-16 13:40:00,36.0,36.01,35.95,35.95,32500.0,23.1564,23.1629,23.1243,23.1243,32500.0
2011-06-16 13:45:00,35.96,35.98,35.95,35.98,40100.0,23.1307,23.1436,23.1243,23.1436,40100.0
2011-06-16 13:50:00,35.99,35.99,35.95,35.95,27300.0,23.15,23.15,23.1243,23.1243,27300.0
2011-06-16 13:55:00,35.96,35.96,35.92,35.92,13500.0,23.1307,23.1307,23.105,23.105,13500.0
2011-06-16 14:00:00,35.92,35.96,35.92,35.95,17900.0,23.105,23.1307,23.105,23.1243,17900.0
2011-06-16 14:05:00,35.96,35.96,35.91,35.93,22700.0,23.1307,23.1307,23.0986,23.1114,22700.0
2011-06-16 14:10:00,35.92,35.93,35.88,35.89,10500.0,23.105,23.1114,23.0793,23.0857,10500.0
2011-06-16 14:15:00,35.88,35.88,35.86,35.88,8700.0,23.0793,23.0793,23.0664,23.0793,8700.0
2011-06-16 14:20:00,35.86,35.9,35.86,35.87,14000.0,23.0664,23.0921,23.0664,23.0728,14000.0
2011-06-16 14:25:00,35.86,35.93,35.86,35.91,31400.0,23.0664,23.1114,23.0664,23.0986,31400.0
2011-06-16 14:30:00,35.9,35.91,35.85,35.85,45100.0,23.0921,23.0986,23.06,23.06,45100.0
2011-06-16 14:35:00,35.85,35.85,35.8,35.8,22900.0,23.06,23.06,23.0278,23.0278,22900.0
2011-06-16 14:40:00,35.8,35.84,35.8,35.8,21700.0,23.0278,23.0535,23.0278,23.0278,21700.0
2011-06-16 14:45:00,35.79,35.8,35.76,35.76,20300.0,23.0214,23.0278,23.0021,23.0021,20300.0
2011-06-16 14:50:00,35.76,35.83,35.75,35.8,34500.0,23.0021,23.0471,22.9956,23.0278,34500.0
2011-06-16 14:55:00,35.82,35.85,35.81,35.84,12700.0,23.0407,23.06,23.0342,23.0535,12700.0
2011-06-16 15:00:00,35.85,35.89,35.85,35.87,30800.0,23.06,23.0857,23.06,23.0728,30800.0
2011-06-16 15:05:00,35.88,35.93,35.87,35.93,25700.0,23.0793,23.1114,23.0728,23.1114,25700.0
2011-06-16 15:10:00,35.93,35.95,35.93,35.94,11900.0,23.1114,23.1243,23.1114,23.1179,11900.0
2011-06-16 15:15:00,35.94,35.95,35.92,35.94,10300.0,23.1179,23.1243,23.105,23.1179,10300.0
2011-06-16 15:20:00,35.94,35.98,35.94,35.98,39700.0,23.1179,23.1436,23.1179,23.1436,39700.0
2011-06-16 15:25:00,35.98,35.99,35.96,35.96,54300.0,23.1436,23.15,23.1307,23.1307,54300.0
2011-06-16 15:30:00,35.97,36.03,35.95,36.02,29900.0,23.1372,23.1757,23.1243,23.1693,29900.0
2011-06-16 15:35:00,36.02,36.08,36.01,36.07,15300.0,23.1693,23.2079,23.1629,23.2015,15300.0
2011-06-16 15:40:00,36.07,36.08,36.04,36.05,75600.0,23.2015,23.2079,23.1822,23.1886,75600.0
2011-06-16 15:45:00,36.05,36.07,36.05,36.06,46500.0,23.1886,23.2015,23.1886,23.195,46500.0
2011-06-16 15:50:00,36.06,36.1,36.05,36.1,30700.0,23.195,23.2208,23.1886,23.2208,30700.0
2011-06-16 15:55:00,36.1,36.11,36.06,36.08,48200.0,23.2208,23.2272,23.195,23.2079,48200.0
2011-06-17 09:30:00,36.53,36.55,36.51,36.51,42200.0,23.4974,23.5102,23.4845,23.4845,42200.0
2011-06-17 09:35:00,36.51,36.52,36.48,36.48,29000.0,23.4845,23.4909,23.4652,23.4652,29000.0
2011-06-17 09:40:00,36.46,36.5,36.46,36.48,19800.0,23.4523,23.4781,23.4523,23.4652,19800.0
2011-06-17 09:45:00,36.49,36.52,36.48,36.49,38400.0,23.4716,23.4909,23.4652,23.4716,38400.0
2011-06-17 09:50:00,36.49,36.51,36.46,36.47,17000.0,23.4716,23.4845,23.4523,23.4588,17000.0
2011-06-17 09:55:00,36.46,36.53,36.45,36.53,24600.0,23.4523,23.4974,23.4459,23.4974,24600.0
2011-06-17 10:00:00,36.52,36.6,36.52,36.57,72900.0,23.4909,23.5424,23.4909,23.5231,72900.0
2011-06-17 10:05:00,36.56,36.58,36.52,36.54,34300.0,23.5167,23.5295,23.4909,23.5038,34300.0
2011-06-17 10:10:00,36.54,36.57,36.53,36.56,26500.0,23.5038,23.5231,23.4974,23.5167,26500.0
2011-06-17 10:15:00,36.53,36.56,36.48,36.5,18900.0,23.4974,23.5167,23.4652,23.4781,18900.0
2011-06-17 10:20:00,36.48,36.49,36.41,36.41,27800.0,23.4652,23.4716,23.4202,23.4202,27800.0
2011-06-17 10:25:00,36.41,36.42,36.37,36.39,34700.0,23.4202,23.4266,23.3944,23.4073,34700.0
2011-06-17 10:30:00,36.39,36.44,36.39,36.42,10600.0,23.4073,23.4395,23.4073,23.4266,10600.0
2011-06-17 10:35:00,36.41,36.5,36.4,36.48,29400.0,23.4202,23.4781,23.4137,23.4652,29400.0
2011-06-17 10:40:00,36.49,36.51,36.49,36.51,12300.0,23.4716,23.4845,23.4716,23.4845,12300.0
2011-06-17 10:45:00,36.51,36.56,36.5,36.56,19500.0,23.4845,23.5167,23.4781,23.5167,19500.0
2011-06-17 10:50:00,36.57,36.58,36.54,36.55,43800.0,23.5231,23.5295,23.5038,23.5102,43800.0
2011-06-17 10:55:00,36.54,36.57,36.54,36.54,18300.0,23.5038,23.5231,23.5038,23.5038,18300.0
2011-06-17 11:00:00,36.54,36.54,36.46,36.46,18000.0,23.5038,23.5038,23.4523,23.4523,18000.0
2011-06-17 11:05:00,36.47,36.48,36.46,36.47,8800.0,23.4588,23.4652,23.4523,23.4588,8800.0
2011-06-17 11:10:00,36.48,36.55,36.48,36.54,17900.0,23.4652,23.5102,23.4652,23.5038,17900.0
2011-06-17 11:15:00,36.54,36.58,36.52,36.57,16800.0,23.5038,23.5295,23.4909,23.5231,16800.0
2011-06-17 11:20:00,36.58,36.59,36.56,36.56,8500.0,23.5295,23.536,23.5167,23.5167,8500.0
2011-06-17 11:25:00,36.58,36.58,36.55,36.57,25000.0,23.5295,23.5295,23.5102,23.5231,25000.0
2011-06-17 11:30:00,36.57,36.57,36.51,36.54,41700.0,23.5231,23.5231,23.4845,23.5038,41700.0
2011-06-17 11:35:00,36.54,36.55,36.52,36.52,17100.0,23.5038,23.5102,23.4909,23.4909,17100.0
2011-06-17 11:40:00,36.53,36.55,36.53,36.54,10200.0,23.4974,23.5102,23.4974,23.5038,10200.0
2011-06-17 11:45:00,36.55,36.56,36.54,36.56,13800.0,23.5102,23.5167,23.5038,23.5167,13800.0
2011-06-17 11:50:00,36.57,36.57,36.54,36.56,16300.0,23.5231,23.5231,23.5038,23.5167,16300.0
2011-06-17 11:55:00,36.56,36.58,36.56,36.58,5900.0,23.5167,23.5295,23.5167,23.5295,5900.0
2011-06-17 12:00:00,36.59,36.59,36.56,36.56,6100.0,23.536,23.536,23.5167,23.5167,6100.0
2011-06-17 12:05:00,36.56,36.58,36.55,36.58,11700.0,23.5167,23.5295,23.5102,23.5295,11700.0
2011-06-17 12:10:00,36.57,36.58,36.56,36.57,6300.0,23.5231,23.5295,23.5167,23.5231,6300.0
2011-06-17 12:15:00,36.56,36.57,36.55,36.55,3000.0,23.5167,23.5231,23.5102,23.5102,3000.0
2011-06-17 12:20:00,36.54,36.54,36.5,36.5,13400.0,23.5038,23.5038,23.4781,23.4781,13400.0
2011-06-17 12:25:00,36.51,36.53,36.5,36.51,8500.0,23.4845,23.4974,23.4781,23.4845,8500.0
2011-06-17 12:30:00,36.52,36.52,36.5,36.5,4500.0,23.4909,23.4909,23.4781,23.4781,4500.0
2011-06-17 12:35:00,36.48,36.53,36.47,36.51,6100.0,23.4652,23.4974,23.4588,23.4845,6100.0
2011-06-17 12:40:00,36.49,36.51,36.48,36.49,4300.0,23.4716,23.4845,23.4652,23.4716,4300.0
2011-06-17 12:45:00,36.48,36.51,36.48,36.51,3900.0,23.4652,23.4845,23.4652,23.4845,3900.0
2011-06-17 12:50:00,36.51,36.51,36.43,36.43,8700.0,23.4845,23.4845,23.433,23.433,8700.0
2011-06-17 12:55:00,36.43,36.47,36.43,36.46,4400.0,23.433,23.4588,23.433,23.4523,4400.0
2011-06-17 13:00:00,36.46,36.47,36.43,36.43,9800.0,23.4523,23.4588,23.433,23.433,9800.0
2011-06-17 13:05:00,36.44,36.45,36.41,36.45,24500.0,23.4395,23.4459,23.4202,23.4459,24500.0
2011-06-17 13:10:00,36.44,36.44,36.42,36.42,6200.0,23.4395,23.4395,23.4266,23.4266,6200.0
2011-06-17 13:15:00,36.42,36.42,36.39,36.39,17000.0,23.4266,23.4266,23.4073,23.4073,17000.0
2011-06-17 13:20:00,36.39,36.41,36.38,36.38,10600.0,23.4073,23.4202,23.4009,23.4009,10600.0
2011-06-17 13:25:00,36.38,36.43,36.37,36.41,9200.0,23.4009,23.433,23.3944,23.4202,9200.0
2011-06-17 13:30:00,36.42,36.48,36.42,36.46,12500.0,23.4266,23.4652,23.4266,23.4523,12500.0
2011-06-17 13:35:00,36.45,36.47,36.45,36.47,7300.0,23.4459,23.4588,23.4459,23.4588,7300.0
2011-06-17 13:40:00,36.46,36.46,36.43,36.43,12800.0,23.4523,23.4523,23.433,23.433,12800.0
2011-06-17 13:45:00,36.42,36.44,36.41,36.44,8000.0,23.4266,23.4395,23.4202,23.4395,8000.0
2011-06-17 13:50:00,36.45,36.45,36.4,36.41,9600.0,23.4459,23.4459,23.4137,23.4202,9600.0
2011-06-17 13:55:00,36.43,36.45,36.41,36.44,3600.0,23.433,23.4459,23.4202,23.4395,3600.0
2011-06-17 14:00:00,36.43,36.47,36.41,36.43,10800.0,23.433,23.4588,23.4202,23.433,10800.0
2011-06-17 14:05:00,36.44,36.47,36.43,36.43,9700.0,23.4395,23.4588,23.433,23.433,9700.0
2011-06-17 14:10:00,36.45,36.45,36.43,36.45,4500.0,23.4459,23.4459,23.433,23.4459,4500.0
2011-06-17 14:15:00,36.45,36.53,36.45,36.49,21000.0,23.4459,23.4974,23.4459,23.4716,21000.0
2011-06-17 14:20:00,36.5,36.53,36.5,36.51,6600.0,23.4781,23.4974,23.4781,23.4845,6600.0
2011-06-17 14:25:00,36.52,36.55,36.52,36.55,6900.0,23.4909,23.5102,23.4909,23.5102,6900.0
2011-06-17 14:30:00,36.56,36.56,36.51,36.53,15900.0,23.5167,23.5167,23.4845,23.4974,15900.0
2011-06-17 14:35:00,36.52,36.53,36.49,36.51,7600.0,23.4909,23.4974,23.4716,23.4845,7600.0
2011-06-17 14:40:00,36.51,36.51,36.48,36.49,14400.0,23.4845,23.4845,23.4652,23.4716,14400.0
2011-06-17 14:45:00,36.49,36.5,36.46,36.49,12900.0,23.4716,23.4781,23.4523,23.4716,12900.0
2011-06-17 14:50:00,36.47,36.52,36.47,36.52,10000.0,23.4588,23.4909,23.4588,23.4909,10000.0
2011-06-17 14:55:00,36.51,36.53,36.49,36.49,31300.0,23.4845,23.4974,23.4716,23.4716,31300.0
2011-06-17 15:00:00,36.5,36.5,36.48,36.49,5800.0,23.4781,23.4781,23.4652,23.4716,5800.0
2011-06-17 15:05:00,36.49,36.5,36.48,36.48,4300.0,23.4716,23.4781,23.4652,23.4652,4300.0
2011-06-17 15:10:00,36.46,36.47,36.44,36.45,13000.0,23.4523,23.4588,23.4395,23.4459,13000.0
2011-06-17 15:15:00,36.45,36.45,36.32,36.36,25400.0,23.4459,23.4459,23.3623,23.388,25400.0
2011-06-17 15:20:00,36.38,36.41,36.37,36.41,7300.0,23.4009,23.4202,23.3944,23.4202,7300.0
2011-06-17 15:25:00,36.41,36.41,36.38,36.4,11000.0,23.4202,23.4202,23.4009,23.4137,11000.0
2011-06-17 15:30:00,36.39,36.41,36.39,36.39,22600.0,23.4073,23.4202,23.4073,23.4073,22600.0
2011-06-17 15:35:00,36.39,36.46,36.38,36.43,21100.0,23.4073,23.4523,23.4009,23.433,21100.0
2011-06-17 15:40:00,36.43,36.48,36.43,36.48,14900.0,23.433,23.4652,23.433,23.4652,14900.0
2011-06-17 15:45:00,36.48,36.51,36.47,36.51,23800.0,23.4652,23.4845,23.4588,23.4845,23800.0
2011-06-17 15:50:00,36.51,36.54,36.49,36.53,22100.0,23.4845,23.5038,23.4716,23.4974,22100.0
2011-06-17 15:55:00,36.53,36.53,36.43,36.44,36400.0,23.4974,23.4974,23.433,23.4395,36400.0
2011-06-20 09:30:00,36.24,36.29,36.19,36.28,48900.0,23.3108,23.343,23.2787,23.3366,48900.0
2011-06-20 09:35:00,36.27,36.28,36.23,36.24,12000.0,23.3301,23.3366,23.3044,23.3108,12000.0
2011-06-20 09:40:00,36.26,36.38,36.26,36.34,18800.0,23.3237,23.4009,23.3237,23.3751,18800.0
2011-06-20 09:45:00,36.34,36.34,36.3,36.33,20800.0,23.3751,23.3751,23.3494,23.3687,20800.0
2011-06-20 09:50:00,36.35,36.39,36.35,36.37,23900.0,23.3816,23.4073,23.3816,23.3944,23900.0
2011-06-20 09:55:00,36.37,36.4,36.36,36.37,7300.0,23.3944,23.4137,23.388,23.3944,7300.0
2011-06-20 10:00:00,36.39,36.41,36.32,36.33,17500.0,23.4073,23.4202,23.3623,23.3687,17500.0
2011-06-20 10:05:00,36.34,36.36,36.33,36.33,9000.0,23.3751,23.388,23.3687,23.3687,9000.0
2011-06-20 10:10:00,36.31,36.34,36.28,36.28,9900.0,23.3559,23.3751,23.3366,23.3366,9900.0
2011-06-20 10:15:00,36.28,36.32,36.26,36.31,15100.0,23.3366,23.3623,23.3237,23.3559,15100.0
2011-06-20 10:20:00,36.32,36.33,36.28,36.29,17700.0,23.3623,23.3687,23.3366,23.343,17700.0
2011-06-20 10:25:00,36.29,36.34,36.27,36.33,15500.0,23.343,23.3751,23.3301,23.3687,15500.0
2011-06-20 10:30:00,36.35,36.38,36.34,36.37,5700.0,23.3816,23.4009,23.3751,23.3944,5700.0
2011-06-20 10:35:00,36.39,36.41,36.38,36.4,7100.0,23.4073,23.4202,23.4009,23.4137,7100.0
2011-06-20 10:40:00,36.4,36.46,36.4,36.45,15700.0,23.4137,23.4523,23.4137,23.4459,15700.0
2011-06-20 10:45:00,36.46,36.47,36.44,36.45,13300.0,23.4523,23.4588,23.4395,23.4459,13300.0
2011-06-20 10:50:00,36.44,36.45,36.41,36.42,36400.0,23.4395,23.4459,23.4202,23.4266,36400.0
2011-06-20 10:55:00,36.42,36.43,36.37,36.39,21000.0,23.4266,23.433,23.3944,23.4073,21000.0
2011-06-20 11:00:00,36.39,36.4,36.35,36.37,11700.0,23.4073,23.4137,23.3816,23.3944,11700.0
2011-06-20 11:05:00,36.37,36.4,36.35,36.36,23600.0,23.3944,23.4137,23.3816,23.388,23600.0
2011-06-20 11:10:00,36.35,36.38,36.34,36.34,47000.0,23.3816,23.4009,23.3751,23.3751,47000.0
2011-06-20 11:15:00,36.34,36.36,36.33,36.36,58500.0,23.3751,23.388,23.3687,23.388,58500.0
2011-06-20 11:20:00,36.37,36.43,36.37,36.43,52100.0,23.3944,23.433,23.3944,23.433,52100.0
2011-06-20 11:25:00,36.42,36.44,36.42,36.43,38500.0,23.4266,23.4395,23.4266,23.433,38500.0
2011-06-20 11:30:00,36.43,36.46,36.42,36.43,12400.0,23.433,23.4523,23.4266,23.433,12400.0
2011-06-20 11:35:00,36.42,36.43,36.41,36.42,29800.0,23.4266,23.433,23.4202,23.4266,29800.0
2011-06-20 11:40:00,36.42,36.46,36.42,36.46,37500.0,23.4266,23.4523,23.4266,23.4523,37500.0
2011-06-20 11:45:00,36.46,36.47,36.44,36.45,15500.0,23.4523,23.4588,23.4395,23.4459,15500.0
2011-06-20 11:50:00,36.46,36.46,36.43,36.44,2300.0,23.4523,23.4523,23.433,23.4395,2300.0
2011-06-20 11:55:00,36.44,36.46,36.44,36.45,7500.0,23.4395,23.4523,23.4395,23.4459,7500.0
2011-06-20 12:00:00,36.45,36.46,36.43,36.44,10500.0,23.4459,23.4523,23.433,23.4395,10500.0
2011-06-20 12:05:00,36.45,36.46,36.42,36.43,6900.0,23.4459,23.4523,23.4266,23.433,6900.0
2011-06-20 12:10:00,36.42,36.44,36.4,36.4,5100.0,23.4266,23.4395,23.4137,23.4137,5100.0
2011-06-20 12:15:00,36.41,36.44,36.41,36.44,11200.0,23.4202,23.4395,23.4202,23.4395,11200.0
2011-06-20 12:20:00,36.43,36.43,36.4,36.43,12900.0,23.433,23.433,23.4137,23.433,12900.0
2011-06-20 12:25:00,36.44,36.45,36.44,36.45,10900.0,23.4395,23.4459,23.4395,23.4459,10900.0
2011-06-20 12:30:00,36.45,36.47,36.44,36.45,9000.0,23.4459,23.4588,23.4395,23.4459,9000.0
2011-06-20 12:35:00,36.44,36.45,36.44,36.44,2300.0,23.4395,23.4459,23.4395,23.4395,2300.0
2011-06-20 12:40:00,36.44,36.45,36.44,36.45,4400.0,23.4395,23.4459,23.4395,23.4459,4400.0
2011-06-20 12:45:00,36.45,36.47,36.45,36.46,12100.0,23.4459,23.4588,23.4459,23.4523,12100.0
2011-06-20 12:50:00,36.45,36.47,36.42,36.42,13500.0,23.4459,23.4588,23.4266,23.4266,13500.0
2011-06-20 12:55:00,36.43,36.43,36.4,36.41,18000.0,23.433,23.433,23.4137,23.4202,18000.0
2011-06-20 13:00:00,36.41,36.44,36.4,36.4,15200.0,23.4202,23.4395,23.4137,23.4137,15200.0
2011-06-20 13:05:00,36.4,36.4,36.38,36.4,13300.0,23.4137,23.4137,23.4009,23.4137,13300.0
2011-06-20 13:10:00,36.42,36.42,36.39,36.39,6700.0,23.4266,23.4266,23.4073,23.4073,6700.0
2011-06-20 13:15:00,36.39,36.42,36.39,36.41,14500.0,23.4073,23.4266,23.4073,23.4202,14500.0
2011-06-20 13:20:00,36.42,36.43,36.41,36.43,2900.0,23.4266,23.433,23.4202,23.433,2900.0
2011-06-20 13:25:00,36.44,36.44,36.42,36.42,3600.0,23.4395,23.4395,23.4266,23.4266,3600.0
2011-06-20 13:30:00,36.43,36.44,36.41,36.44,24500.0,23.433,23.4395,23.4202,23.4395,24500.0
2011-06-20 13:35:00,36.43,36.46,36.43,36.43,2000.0,23.433,23.4523,23.433,23.433,2000.0
2011-06-20 13:40:00,36.43,36.43,36.4,36.4,9700.0,23.433,23.433,23.4137,23.4137,9700.0
2011-06-20 13:45:00,36.39,36.4,36.37,36.38,9900.0,23.4073,23.4137,23.3944,23.4009,9900.0
2011-06-20 13:50:00,36.39,36.39,36.37,36.38,4100.0,23.4073,23.4073,23.3944,23.4009,4100.0
2011-06-20 13:55:00,36.39,36.39,36.38,36.38,1900.0,23.4073,23.4073,23.4009,23.4009,1900.0
2011-06-20 14:00:00,36.4,36.41,36.39,36.39,6700.0,23.4137,23.4202,23.4073,23.4073,6700.0
2011-06-20 14:05:00,36.39,36.43,36.39,36.42,6600.0,23.4073,23.433,23.4073,23.4266,6600.0
2011-06-20 14:10:00,36.4,36.42,36.4,36.41,18000.0,23.4137,23.4266,23.4137,23.4202,18000.0
2011-06-20 14:15:00,36.42,36.43,36.4,36.41,41600.0,23.4266,23.433,23.4137,23.4202,41600.0
2011-06-20 14:20:00,36.41,36.41,36.38,36.38,10600.0,23.4202,23.4202,23.4009,23.4009,10600.0
2011-06-20 14:25:00,36.38,36.4,36.37,36.4,11900.0,23.4009,23.4137,23.3944,23.4137,11900.0
2011-06-20 14:30:00,36.4,36.43,36.39,36.43,21700.0,23.4137,23.433,23.4073,23.433,21700.0
2011-06-20 14:35:00,36.43,36.45,36.42,36.43,48900.0,23.433,23.4459,23.4266,23.433,48900.0
2011-06-20 14:40:00,36.43,36.44,36.42,36.44,7600.0,23.433,23.4395,23.4266,23.4395,7600.0
2011-06-20 14:45:00,36.45,36.47,36.43,36.43,23500.0,23.4459,23.4588,23.433,23.433,23500.0
2011-06-20 14:50:00,36.43,36.44,36.4,36.41,23900.0,23.433,23.4395,23.4137,23.4202,23900.0
2011-06-20 14:55:00,36.42,36.43,36.41,36.42,14500.0,23.4266,23.433,23.4202,23.4266,14500.0
2011-06-20 15:00:00,36.42,36.43,36.4,36.4,19900.0,23.4266,23.433,23.4137,23.4137,19900.0
2011-06-20 15:05:00,36.41,36.41,36.37,36.37,8300.0,23.4202,23.4202,23.3944,23.3944,8300.0
2011-06-20 15:10:00,36.38,36.38,36.34,36.35,33400.0,23.4009,23.4009,23.3751,23.3816,33400.0
2011-06-20 15:15:00,36.35,36.37,36.34,36.34,13200.0,23.3816,23.3944,23.3751,23.3751,13200.0
2011-06-20 15:20:00,36.33,36.34,36.32,36.34,20900.0,23.3687,23.3751,23.3623,23.3751,20900.0
2011-06-20 15:25:00,36.34,36.34,36.33,36.33,9200.0,23.3751,23.3751,23.3687,23.3687,9200.0
2011-06-20 15:30:00,36.33,36.37,36.33,36.37,10700.0,23.3687,23.3944,23.3687,23.3944,10700.0
2011-06-20 15:35:00,36.38,36.42,36.37,36.41,26000.0,23.4009,23.4266,23.3944,23.4202,26000.0
2011-06-20 15:40:00,36.41,36.42,36.4,36.41,27600.0,23.4202,23.4266,23.4137,23.4202,27600.0
2011-06-20 15:45:00,36.41,36.44,36.4,36.4,20000.0,23.4202,23.4395,23.4137,23.4137,20000.0
2011-06-20 15:50:00,36.41,36.41,36.39,36.41,6800.0,23.4202,23.4202,23.4073,23.4202,6800.0
2011-06-20 15:55:00,36.41,36.43,36.4,36.42,43800.0,23.4202,23.433,23.4137,23.4266,43800.0
2011-06-21 09:30:00,36.78,36.79,36.72,36.76,35600.0,23.6582,23.6646,23.6196,23.6453,35600.0
2011-06-21 09:35:00,36.76,36.78,36.75,36.76,40900.0,23.6453,23.6582,23.6389,23.6453,40900.0
2011-06-21 09:40:00,36.77,36.81,36.77,36.8,29100.0,23.6517,23.6775,23.6517,23.671,29100.0
2011-06-21 09:45:00,36.78,36.79,36.76,36.78,4900.0,23.6582,23.6646,23.6453,23.6582,4900.0
2011-06-21 09:50:00,36.78,36.82,36.78,36.82,12100.0,23.6582,23.6839,23.6582,23.6839,12100.0
2011-06-21 09:55:00,36.82,36.83,36.82,36.83,7300.0,23.6839,23.6903,23.6839,23.6903,7300.0
2011-06-21 10:00:00,36.83,36.92,36.83,36.88,28500.0,23.6903,23.7482,23.6903,23.7225,28500.0
2011-06-21 10:05:00,36.87,36.9,36.87,36.88,33300.0,23.7161,23.7354,23.7161,23.7225,33300.0
2011-06-21 10:10:00,36.87,36.88,36.86,36.87,9600.0,23.7161,23.7225,23.7096,23.7161,9600.0
2011-06-21 10:15:00,36.87,36.95,36.87,36.92,24800.0,23.7161,23.7675,23.7161,23.7482,24800.0
2011-06-21 10:20:00,36.93,36.94,36.9,36.94,30000.0,23.7547,23.7611,23.7354,23.7611,30000.0
2011-06-21 10:25:00,36.94,36.97,36.93,36.95,16000.0,23.7611,23.7804,23.7547,23.7675,16000.0
2011-06-21 10:30:00,36.94,36.96,36.92,36.92,4700.0,23.7611,23.774,23.7482,23.7482,4700.0
2011-06-21 10:35:00,36.9,36.94,36.9,36.94,3800.0,23.7354,23.7611,23.7354,23.7611,3800.0
2011-06-21 10:40:00,36.94,37.01,36.94,37.0,13000.0,23.7611,23.8061,23.7611,23.7997,13000.0
2011-06-21 10:45:00,37.0,37.04,37.0,37.01,5600.0,23.7997,23.8254,23.7997,23.8061,5600.0
2011-06-21 10:50:00,37.02,37.02,37.0,37.01,2700.0,23.8125,23.8125,23.7997,23.8061,2700.0
2011-06-21 10:55:00,37.0,37.0,36.98,36.99,3000.0,23.7997,23.7997,23.7868,23.7932,3000.0
2011-06-21 11:00:00,36.99,37.02,36.98,37.01,5000.0,23.7932,23.8125,23.7868,23.8061,5000.0
2011-06-21 11:05:00,37.01,37.04,37.01,37.03,6100.0,23.8061,23.8254,23.8061,23.819,6100.0
2011-06-21 11:10:00,37.04,37.04,37.01,37.03,12600.0,23.8254,23.8254,23.8061,23.819,12600.0
2011-06-21 11:15:00,37.03,37.06,37.02,37.03,16700.0,23.819,23.8383,23.8125,23.819,16700.0
2011-06-21 11:20:00,37.03,37.08,37.03,37.06,10000.0,23.819,23.8511,23.819,23.8383,10000.0
2011-06-21 11:25:00,37.07,37.09,37.07,37.08,7100.0,23.8447,23.8576,23.8447,23.8511,7100.0
2011-06-21 11:30:00,37.08,37.11,37.08,37.1,11500.0,23.8511,23.8704,23.8511,23.864,11500.0
2011-06-21 11:35:00,37.1,37.13,37.09,37.13,3400.0,23.864,23.8833,23.8576,23.8833,3400.0
2011-06-21 11:40:00,37.13,37.13,37.1,37.1,7000.0,23.8833,23.8833,23.864,23.864,7000.0
2011-06-21 11:45:00,37.1,37.13,37.1,37.12,5200.0,23.864,23.8833,23.864,23.8769,5200.0
2011-06-21 11:50:00,37.12,37.12,37.1,37.1,5700.0,23.8769,23.8769,23.864,23.864,5700.0
2011-06-21 11:55:00,37.1,37.1,37.08,37.1,5600.0,23.864,23.864,23.8511,23.864,5600.0
2011-06-21 12:00:00,37.1,37.1,37.07,37.07,5900.0,23.864,23.864,23.8447,23.8447,5900.0
2011-06-21 12:05:00,37.08,37.09,37.06,37.08,7800.0,23.8511,23.8576,23.8383,23.8511,7800.0
2011-06-21 12:10:00,37.08,37.08,37.07,37.08,3200.0,23.8511,23.8511,23.8447,23.8511,3200.0
2011-06-21 12:15:00,37.07,37.13,37.07,37.12,12700.0,23.8447,23.8833,23.8447,23.8769,12700.0
2011-06-21 12:20:00,37.12,37.15,37.12,37.12,12100.0,23.8769,23.8962,23.8769,23.8769,12100.0
2011-06-21 12:25:00,37.12,37.12,37.1,37.11,15000.0,23.8769,23.8769,23.864,23.8704,15000.0
2011-06-21 12:30:00,37.1,37.12,37.1,37.1,4300.0,23.864,23.8769,23.864,23.864,4300.0
2011-06-21 12:35:00,37.1,37.1,37.09,37.09,6200.0,23.864,23.864,23.8576,23.8576,6200.0
2011-06-21 12:40:00,37.09,37.1,37.07,37.07,6900.0,23.8576,23.864,23.8447,23.8447,6900.0
2011-06-21 12:45:00,37.09,37.1,37.09,37.1,6100.0,23.8576,23.864,23.8576,23.864,6100.0
2011-06-21 12:50:00,37.1,37.11,37.1,37.1,14500.0,23.864,23.8704,23.864,23.864,14500.0
2011-06-21 12:55:00,37.09,37.1,37.09,37.09,3500.0,23.8576,23.864,23.8576,23.8576,3500.0
2011-06-21 13:00:00,37.09,37.1,37.08,37.09,7500.0,23.8576,23.864,23.8511,23.8576,7500.0
2011-06-21 13:05:00,37.09,37.09,37.08,37.08,2900.0,23.8576,23.8576,23.8511,23.8511,2900.0
2011-06-21 13:10:00,37.08,37.09,37.05,37.08,12200.0,23.8511,23.8576,23.8318,23.8511,12200.0
2011-06-21 13:15:00,37.08,37.08,37.06,37.06,9100.0,23.8511,23.8511,23.8383,23.8383,9100.0
2011-06-21 13:20:00,37.07,37.08,37.06,37.07,7400.0,23.8447,23.8511,23.8383,23.8447,7400.0
2011-06-21 13:25:00,37.07,37.08,37.05,37.06,18200.0,23.8447,23.8511,23.8318,23.8383,18200.0
2011-06-21 13:30:00,37.06,37.08,37.05,37.05,4600.0,23.8383,23.8511,23.8318,23.8318,4600.0
2011-06-21 13:35:00,37.07,37.08,37.05,37.05,15600.0,23.8447,23.8511,23.8318,23.8318,15600.0
2011-06-21 13:40:00,37.06,37.06,37.05,37.05,1300.0,23.8383,23.8383,23.8318,23.8318,1300.0
2011-06-21 13:45:00,37.06,37.07,37.05,37.07,14000.0,23.8383,23.8447,23.8318,23.8447,14000.0
2011-06-21 13:50:00,37.08,37.08,37.05,37.06,8700.0,23.8511,23.8511,23.8318,23.8383,8700.0
2011-06-21 13:55:00,37.07,37.07,37.06,37.07,13100.0,23.8447,23.8447,23.8383,23.8447,13100.0
2011-06-21 14:00:00,37.07,37.08,37.07,37.07,7400.0,23.8447,23.8511,23.8447,23.8447,7400.0
2011-06-21 14:05:00,37.08,37.1,37.08,37.1,20700.0,23.8511,23.864,23.8511,23.864,20700.0
2011-06-21 14:10:00,37.1,37.14,37.09,37.12,24900.0,23.864,23.8897,23.8576,23.8769,24900.0
2011-06-21 14:15:00,37.12,37.14,37.1,37.12,4800.0,23.8769,23.8897,23.864,23.8769,4800.0
2011-06-21 14:20:00,37.13,37.15,37.12,37.13,16100.0,23.8833,23.8962,23.8769,23.8833,16100.0
2011-06-21 14:25:00,37.13,37.14,37.13,37.13,11300.0,23.8833,23.8897,23.8833,23.8833,11300.0
2011-06-21 14:30:00,37.14,37.16,37.13,37.16,21100.0,23.8897,23.9026,23.8833,23.9026,21100.0
2011-06-21 14:35:00,37.16,37.22,37.16,37.22,26500.0,23.9026,23.9412,23.9026,23.9412,26500.0
2011-06-21 14:40:00,37.22,37.23,37.22,37.23,4000.0,23.9412,23.9476,23.9412,23.9476,4000.0
2011-06-21 14:45:00,37.23,37.23,37.2,37.21,21000.0,23.9476,23.9476,23.9283,23.9348,21000.0
2011-06-21 14:50:00,37.21,37.23,37.19,37.23,29600.0,23.9348,23.9476,23.9219,23.9476,29600.0
2011-06-21 14:55:00,37.23,37.23,37.22,37.22,7900.0,23.9476,23.9476,23.9412,23.9412,7900.0
2011-06-21 15:00:00,37.23,37.23,37.19,37.21,10100.0,23.9476,23.9476,23.9219,23.9348,10100.0
2011-06-21 15:05:00,37.19,37.22,37.19,37.21,23000.0,23.9219,23.9412,23.9219,23.9348,23000.0
2011-06-21 15:10:00,37.2,37.21,37.19,37.19,8200.0,23.9283,23.9348,23.9219,23.9219,8200.0
2011-06-21 15:15:00,37.18,37.19,37.18,37.19,3400.0,23.9155,23.9219,23.9155,23.9219,3400.0
2011-06-21 15:20:00,37.18,37.19,37.17,37.18,19700.0,23.9155,23.9219,23.909,23.9155,19700.0
2011-06-21 15:25:00,37.19,37.19,37.15,37.15,15600.0,23.9219,23.9219,23.8962,23.8962,15600.0
2011-06-21 15:30:00,37.16,37.16,37.11,37.12,33800.0,23.9026,23.9026,23.8704,23.8769,33800.0
2011-06-21 15:35:00,37.13,37.15,37.12,37.14,31700.0,23.8833,23.8962,23.8769,23.8897,31700.0
2011-06-21 15:40:00,37.13,37.14,37.11,37.12,12400.0,23.8833,23.8897,23.8704,23.8769,12400.0
2011-06-21 15:45:00,37.13,37.19,37.13,37.19,44400.0,23.8833,23.9219,23.8833,23.9219,44400.0
2011-06-21 15:50:00,37.19,37.22,37.19,37.21,39400.0,23.9219,23.9412,23.9219,23.9348,39400.0
2011-06-21 15:55:00,37.2,37.21,37.18,37.21,84400.0,23.9283,23.9348,23.9155,23.9348,84400.0
2011-06-22 09:30:00,37.0,37.03,36.96,37.02,39200.0,23.7997,23.819,23.774,23.8125,39200.0
2011-06-22 09:35:00,37.03,37.05,37.02,37.04,17500.0,23.819,23.8318,23.8125,23.8254,17500.0
2011-06-22 09:40:00,37.05,37.11,37.03,37.1,37200.0,23.8318,23.8704,23.819,23.864,37200.0
2011-06-22 09:45:00,37.1,37.12,37.09,37.11,123200.0,23.864,23.8769,23.8576,23.8704,123200.0
2011-06-22 09:50:00,37.1,37.11,37.08,37.09,142100.0,23.864,23.8704,23.8511,23.8576,142100.0
2011-06-22 09:55:00,37.09,37.14,37.09,37.12,26100.0,23.8576,23.8897,23.8576,23.8769,26100.0
2011-06-22 10:00:00,37.12,37.13,37.11,37.12,17500.0,23.8769,23.8833,23.8704,23.8769,17500.0
2011-06-22 10:05:00,37.13,37.15,37.12,37.13,9300.0,23.8833,23.8962,23.8769,23.8833,9300.0
2011-06-22 10:10:00,37.13,37.13,37.1,37.1,7300.0,23.8833,23.8833,23.864,23.864,7300.0
2011-06-22 10:15:00,37.1,37.1,37.03,37.08,89000.0,23.864,23.864,23.819,23.8511,89000.0
2011-06-22 10:20:00,37.08,37.11,37.05,37.11,84500.0,23.8511,23.8704,23.8318,23.8704,84500.0
2011-06-22 10:25:00,37.11,37.11,37.08,37.1,2600.0,23.8704,23.8704,23.8511,23.864,2600.0
2011-06-22 10:30:00,37.1,37.19,37.1,37.19,12500.0,23.864,23.9219,23.864,23.9219,12500.0
2011-06-22 10:35:00,37.17,37.18,37.15,37.15,13900.0,23.909,23.9155,23.8962,23.8962,13900.0
2011-06-22 10:40:00,37.16,37.16,37.13,37.14,6500.0,23.9026,23.9026,23.8833,23.8897,6500.0
2011-06-22 10:45:00,37.13,37.15,37.13,37.13,9300.0,23.8833,23.8962,23.8833,23.8833,9300.0
2011-06-22 10:50:00,37.14,37.19,37.12,37.18,8800.0,23.8897,23.9219,23.8769,23.9155,8800.0
2011-06-22 10:55:00,37.19,37.23,37.19,37.21,9700.0,23.9219,23.9476,23.9219,23.9348,9700.0
2011-06-22 11:00:00,37.19,37.22,37.18,37.2,12000.0,23.9219,23.9412,23.9155,23.9283,12000.0
2011-06-22 11:05:00,37.2,37.21,37.16,37.16,24500.0,23.9283,23.9348,23.9026,23.9026,24500.0
2011-06-22 11:10:00,37.16,37.18,37.15,37.15,16500.0,23.9026,23.9155,23.8962,23.8962,16500.0
2011-06-22 11:15:00,37.15,37.18,37.15,37.18,7500.0,23.8962,23.9155,23.8962,23.9155,7500.0
2011-06-22 11:20:00,37.18,37.19,37.15,37.18,67800.0,23.9155,23.9219,23.8962,23.9155,67800.0
2011-06-22 11:25:00,37.18,37.18,37.15,37.15,85300.0,23.9155,23.9155,23.8962,23.8962,85300.0
2011-06-22 11:30:00,37.14,37.16,37.13,37.13,45300.0,23.8897,23.9026,23.8833,23.8833,45300.0
2011-06-22 11:35:00,37.13,37.15,37.13,37.15,46300.0,23.8833,23.8962,23.8833,23.8962,46300.0
2011-06-22 11:40:00,37.15,37.15,37.07,37.09,139000.0,23.8962,23.8962,23.8447,23.8576,139000.0
2011-06-22 11:45:00,37.09,37.1,37.08,37.1,30300.0,23.8576,23.864,23.8511,23.864,30300.0
2011-06-22 11:50:00,37.09,37.1,37.07,37.09,20400.0,23.8576,23.864,23.8447,23.8576,20400.0
2011-06-22 11:55:00,37.08,37.1,37.08,37.09,26700.0,23.8511,23.864,23.8511,23.8576,26700.0
2011-06-22 12:00:00,37.09,37.09,37.03,37.05,634700.0,23.8576,23.8576,23.819,23.8318,634700.0
2011-06-22 12:05:00,37.05,37.07,37.04,37.07,112100.0,23.8318,23.8447,23.8254,23.8447,112100.0
2011-06-22 12:10:00,37.07,37.09,37.06,37.09,4400.0,23.8447,23.8576,23.8383,23.8576,4400.0
2011-06-22 12:15:00,37.08,37.12,37.07,37.07,59800.0,23.8511,23.8769,23.8447,23.8447,59800.0
2011-06-22 12:20:00,37.08,37.1,37.08,37.09,36800.0,23.8511,23.864,23.8511,23.8576,36800.0
2011-06-22 12:25:00,37.09,37.11,37.07,37.09,64000.0,23.8576,23.8704,23.8447,23.8576,64000.0
2011-06-22 12:30:00,37.08,37.09,37.04,37.04,73200.0,23.8511,23.8576,23.8254,23.8254,73200.0
2011-06-22 12:35:00,37.04,37.05,37.0,37.04,100000.0,23.8254,23.8318,23.7997,23.8254,100000.0
2011-06-22 12:40:00,37.05,37.08,37.03,37.07,6000.0,23.8318,23.8511,23.819,23.8447,6000.0
2011-06-22 12:45:00,37.07,37.11,37.07,37.11,8100.0,23.8447,23.8704,23.8447,23.8704,8100.0
2011-06-22 12:50:00,37.11,37.13,37.1,37.12,14600.0,23.8704,23.8833,23.864,23.8769,14600.0
2011-06-22 12:55:00,37.11,37.11,37.11,37.11,1900.0,23.8704,23.8704,23.8704,23.8704,1900.0
2011-06-22 13:00:00,37.11,37.11,37.09,37.1,3700.0,23.8704,23.8704,23.8576,23.864,3700.0
2011-06-22 13:05:00,37.09,37.1,37.08,37.1,12600.0,23.8576,23.864,23.8511,23.864,12600.0
2011-06-22 13:10:00,37.09,37.09,37.08,37.08,9500.0,23.8576,23.8576,23.8511,23.8511,9500.0
2011-06-22 13:15:00,37.07,37.09,37.07,37.09,16200.0,23.8447,23.8576,23.8447,23.8576,16200.0
2011-06-22 13:20:00,37.09,37.11,37.07,37.08,6100.0,23.8576,23.8704,23.8447,23.8511,6100.0
2011-06-22 13:25:00,37.08,37.1,37.08,37.1,11800.0,23.8511,23.864,23.8511,23.864,11800.0
2011-06-22 13:30:00,37.11,37.12,37.09,37.12,14200.0,23.8704,23.8769,23.8576,23.8769,14200.0
2011-06-22 13:35:00,37.11,37.11,37.1,37.1,4200.0,23.8704,23.8704,23.864,23.864,4200.0
2011-06-22 13:40:00,37.1,37.11,37.08,37.11,23700.0,23.864,23.8704,23.8511,23.8704,23700.0
2011-06-22 13:45:00,37.1,37.11,37.09,37.1,21700.0,23.864,23.8704,23.8576,23.864,21700.0
2011-06-22 13:50:00,37.1,37.11,37.1,37.11,6300.0,23.864,23.8704,23.864,23.8704,6300.0
2011-06-22 13:55:00,37.1,37.12,37.1,37.11,24200.0,23.864,23.8769,23.864,23.8704,24200.0
2011-06-22 14:00:00,37.11,37.12,37.09,37.09,49800.0,23.8704,23.8769,23.8576,23.8576,49800.0
2011-06-22 14:05:00,37.08,37.13,37.05,37.13,39700.0,23.8511,23.8833,23.8318,23.8833,39700.0
2011-06-22 14:10:00,37.12,37.13,37.1,37.1,43600.0,23.8769,23.8833,23.864,23.864,43600.0
2011-06-22 14:15:00,37.11,37.13,37.09,37.1,8300.0,23.8704,23.8833,23.8576,23.864,8300.0
2011-06-22 14:20:00,37.1,37.16,37.09,37.14,16700.0,23.864,23.9026,23.8576,23.8897,16700.0
2011-06-22 14:25:00,37.14,37.16,37.06,37.07,17300.0,23.8897,23.9026,23.8383,23.8447,17300.0
2011-06-22 14:30:00,37.07,37.08,37.06,37.08,11700.0,23.8447,23.8511,23.8383,23.8511,11700.0
2011-06-22 14:35:00,37.08,37.09,37.02,37.02,59700.0,23.8511,23.8576,23.8125,23.8125,59700.0
2011-06-22 14:40:00,37.02,37.04,36.97,36.98,33800.0,23.8125,23.8254,23.7804,23.7868,33800.0
2011-06-22 14:45:00,36.99,37.04,36.99,37.04,8700.0,23.7932,23.8254,23.7932,23.8254,8700.0
2011-06-22 14:50:00,37.03,37.05,36.95,36.95,16000.0,23.819,23.8318,23.7675,23.7675,16000.0
2011-06-22 14:55:00,36.95,36.95,36.93,36.94,8700.0,23.7675,23.7675,23.7547,23.7611,8700.0
2011-06-22 15:00:00,36.95,36.97,36.94,36.96,18000.0,23.7675,23.7804,23.7611,23.774,18000.0
2011-06-22 15:05:00,36.96,37.0,36.95,37.0,22800.0,23.774,23.7997,23.7675,23.7997,22800.0
2011-06-22 15:10:00,36.99,37.0,36.96,36.96,9900.0,23.7932,23.7997,23.774,23.774,9900.0
2011-06-22 15:15:00,36.96,36.98,36.94,36.97,9000.0,23.774,23.7868,23.7611,23.7804,9000.0
2011-06-22 15:20:00,36.98,37.0,36.97,36.97,8800.0,23.7868,23.7997,23.7804,23.7804,8800.0
2011-06-22 15:25:00,36.97,36.98,36.94,36.96,15700.0,23.7804,23.7868,23.7611,23.774,15700.0
2011-06-22 15:30:00,36.96,36.97,36.9,36.92,29800.0,23.774,23.7804,23.7354,23.7482,29800.0
2011-06-22 15:35:00,36.92,36.95,36.9,36.9,15000.0,23.7482,23.7675,23.7354,23.7354,15000.0
2011-06-22 15:40:00,36.9,36.91,36.86,36.86,49200.0,23.7354,23.7418,23.7096,23.7096,49200.0
2011-06-22 15:45:00,36.86,36.9,36.86,36.87,33500.0,23.7096,23.7354,23.7096,23.7161,33500.0
2011-06-22 15:50:00,36.87,36.89,36.83,36.84,108900.0,23.7161,23.7289,23.6903,23.6968,108900.0
2011-06-22 15:55:00,36.83,36.84,36.8,36.8,52300.0,23.6903,23.6968,23.671,23.671,52300.0
2011-06-23 09:30:00,36.14,36.14,36.05,36.07,80500.0,23.2465,23.2465,23.1886,23.2015,80500.0
2011-06-23 09:35:00,36.06,36.12,36.05,36.1,27000.0,23.195,23.2336,23.1886,23.2208,27000.0
2011-06-23 09:40:00,36.1,36.12,36.0,36.01,14400.0,23.2208,23.2336,23.1564,23.1629,14400.0
2011-06-23 09:45:00,36.02,36.05,36.01,36.03,19700.0,23.1693,23.1886,23.1629,23.1757,19700.0
2011-06-23 09:50:00,36.03,36.04,35.91,35.92,42600.0,23.1757,23.1822,23.0986,23.105,42600.0
2011-06-23 09:55:00,35.92,35.99,35.91,35.99,65200.0,23.105,23.15,23.0986,23.15,65200.0
2011-06-23 10:00:00,35.99,36.05,35.97,36.03,58100.0,23.15,23.1886,23.1372,23.1757,58100.0
2011-06-23 10:05:00,36.02,36.08,36.01,36.08,19100.0,23.1693,23.2079,23.1629,23.2079,19100.0
2011-06-23 10:10:00,36.08,36.1,36.03,36.03,73000.0,23.2079,23.2208,23.1757,23.1757,73000.0
2011-06-23 10:15:00,36.03,36.05,36.0,36.04,19500.0,23.1757,23.1886,23.1564,23.1822,19500.0
2011-06-23 10:20:00,36.04,36.04,35.96,35.96,25400.0,23.1822,23.1822,23.1307,23.1307,25400.0
2011-06-23 10:25:00,35.95,36.04,35.93,36.03,20900.0,23.1243,23.1822,23.1114,23.1757,20900.0
2011-06-23 10:30:00,36.03,36.03,35.96,35.98,22800.0,23.1757,23.1757,23.1307,23.1436,22800.0
2011-06-23 10:35:00,35.96,36.03,35.95,36.02,29600.0,23.1307,23.1757,23.1243,23.1693,29600.0
2011-06-23 10:40:00,36.02,36.03,35.98,35.99,28700.0,23.1693,23.1757,23.1436,23.15,28700.0
2011-06-23 10:45:00,35.99,35.99,35.91,35.94,40800.0,23.15,23.15,23.0986,23.1179,40800.0
2011-06-23 10:50:00,35.94,35.97,35.89,35.97,167600.0,23.1179,23.1372,23.0857,23.1372,167600.0
2011-06-23 10:55:00,35.97,36.01,35.95,36.0,21000.0,23.1372,23.1629,23.1243,23.1564,21000.0
2011-06-23 11:00:00,36.01,36.03,35.98,35.98,13900.0,23.1629,23.1757,23.1436,23.1436,13900.0
2011-06-23 11:05:00,35.98,36.01,35.98,36.01,21200.0,23.1436,23.1629,23.1436,23.1629,21200.0
2011-06-23 11:10:00,36.02,36.02,35.92,35.93,84000.0,23.1693,23.1693,23.105,23.1114,84000.0
2011-06-23 11:15:00,35.93,35.97,35.91,35.95,56300.0,23.1114,23.1372,23.0986,23.1243,56300.0
2011-06-23 11:20:00,35.95,36.0,35.95,35.97,33500.0,23.1243,23.1564,23.1243,23.1372,33500.0
2011-06-23 11:25:00,35.97,36.03,35.97,36.02,12400.0,23.1372,23.1757,23.1372,23.1693,12400.0
2011-06-23 11:30:00,36.02,36.06,36.02,36.06,39800.0,23.1693,23.195,23.1693,23.195,39800.0
2011-06-23 11:35:00,36.07,36.1,36.06,36.06,39500.0,23.2015,23.2208,23.195,23.195,39500.0
2011-06-23 11:40:00,36.06,36.06,36.03,36.04,89300.0,23.195,23.195,23.1757,23.1822,89300.0
2011-06-23 11:45:00,36.05,36.06,36.01,36.03,68300.0,23.1886,23.195,23.1629,23.1757,68300.0
2011-06-23 11:50:00,36.02,36.05,36.02,36.02,5400.0,23.1693,23.1886,23.1693,23.1693,5400.0
2011-06-23 11:55:00,36.02,36.08,36.02,36.07,5700.0,23.1693,23.2079,23.1693,23.2015,5700.0
2011-06-23 12:00:00,36.06,36.12,36.06,36.12,3900.0,23.195,23.2336,23.195,23.2336,3900.0
2011-06-23 12:05:00,36.12,36.14,36.11,36.12,4000.0,23.2336,23.2465,23.2272,23.2336,4000.0
2011-06-23 12:10:00,36.12,36.13,36.12,36.12,4000.0,23.2336,23.2401,23.2336,23.2336,4000.0
2011-06-23 12:15:00,36.11,36.11,36.08,36.09,8400.0,23.2272,23.2272,23.2079,23.2143,8400.0
2011-06-23 12:20:00,36.09,36.1,36.07,36.07,6500.0,23.2143,23.2208,23.2015,23.2015,6500.0
2011-06-23 12:25:00,36.07,36.07,36.03,36.05,8600.0,23.2015,23.2015,23.1757,23.1886,8600.0
2011-06-23 12:30:00,36.04,36.09,36.04,36.08,28600.0,23.1822,23.2143,23.1822,23.2079,28600.0
2011-06-23 12:35:00,36.07,36.09,36.06,36.09,101700.0,23.2015,23.2143,23.195,23.2143,101700.0
2011-06-23 12:40:00,36.08,36.11,36.06,36.08,303100.0,23.2079,23.2272,23.195,23.2079,303100.0
2011-06-23 12:45:00,36.08,36.09,36.06,36.08,210800.0,23.2079,23.2143,23.195,23.2079,210800.0
2011-06-23 12:50:00,36.09,36.12,36.08,36.09,144800.0,23.2143,23.2336,23.2079,23.2143,144800.0
2011-06-23 12:55:00,36.08,36.11,36.08,36.1,68400.0,23.2079,23.2272,23.2079,23.2208,68400.0
2011-06-23 13:00:00,36.1,36.14,36.08,36.14,75100.0,23.2208,23.2465,23.2079,23.2465,75100.0
2011-06-23 13:05:00,36.14,36.17,36.14,36.14,12800.0,23.2465,23.2658,23.2465,23.2465,12800.0
2011-06-23 13:10:00,36.14,36.17,36.13,36.14,13600.0,23.2465,23.2658,23.2401,23.2465,13600.0
2011-06-23 13:15:00,36.13,36.15,36.12,36.12,4100.0,23.2401,23.2529,23.2336,23.2336,4100.0
2011-06-23 13:20:00,36.12,36.14,36.11,36.12,8300.0,23.2336,23.2465,23.2272,23.2336,8300.0
2011-06-23 13:25:00,36.11,36.16,36.11,36.15,7700.0,23.2272,23.2594,23.2272,23.2529,7700.0
2011-06-23 13:30:00,36.17,36.22,36.16,36.22,5700.0,23.2658,23.298,23.2594,23.298,5700.0
2011-06-23 13:35:00,36.23,36.24,36.18,36.18,22600.0,23.3044,23.3108,23.2722,23.2722,22600.0
2011-06-23 13:40:00,36.18,36.18,36.15,36.15,3500.0,23.2722,23.2722,23.2529,23.2529,3500.0
2011-06-23 13:45:00,36.14,36.17,36.14,36.15,3500.0,23.2465,23.2658,23.2465,23.2529,3500.0
2011-06-23 13:50:00,36.15,36.15,36.09,36.09,7700.0,23.2529,23.2529,23.2143,23.2143,7700.0
2011-06-23 13:55:00,36.09,36.15,36.09,36.14,9400.0,23.2143,23.2529,23.2143,23.2465,9400.0
2011-06-23 14:00:00,36.15,36.15,36.07,36.07,20900.0,23.2529,23.2529,23.2015,23.2015,20900.0
2011-06-23 14:05:00,36.07,36.11,36.05,36.09,35200.0,23.2015,23.2272,23.1886,23.2143,35200.0
2011-06-23 14:10:00,36.09,36.12,36.07,36.08,20600.0,23.2143,23.2336,23.2015,23.2079,20600.0
2011-06-23 14:15:00,36.07,36.08,36.05,36.07,10500.0,23.2015,23.2079,23.1886,23.2015,10500.0
2011-06-23 14:20:00,36.07,36.07,36.04,36.06,22500.0,23.2015,23.2015,23.1822,23.195,22500.0
2011-06-23 14:25:00,36.07,36.09,36.05,36.07,15700.0,23.2015,23.2143,23.1886,23.2015,15700.0
2011-06-23 14:30:00,36.08,36.1,36.07,36.1,10500.0,23.2079,23.2208,23.2015,23.2208,10500.0
2011-06-23 14:35:00,36.09,36.09,36.04,36.04,10800.0,23.2143,23.2143,23.1822,23.1822,10800.0
2011-06-23 14:40:00,36.04,36.05,36.01,36.04,23200.0,23.1822,23.1886,23.1629,23.1822,23200.0
2011-06-23 14:45:00,36.04,36.06,36.01,36.03,21400.0,23.1822,23.195,23.1629,23.1757,21400.0
2011-06-23 14:50:00,36.03,36.04,36.02,36.04,77000.0,23.1757,23.1822,23.1693,23.1822,77000.0
2011-06-23 14:55:00,36.04,36.33,36.03,36.33,74700.0,23.1822,23.3687,23.1757,23.3687,74700.0
2011-06-23 15:00:00,36.33,36.33,36.19,36.23,54600.0,23.3687,23.3687,23.2787,23.3044,54600.0
2011-06-23 15:05:00,36.25,36.41,36.22,36.36,51400.0,23.3173,23.4202,23.298,23.388,51400.0
2011-06-23 15:10:00,36.36,36.41,36.3,36.39,45200.0,23.388,23.4202,23.3494,23.4073,45200.0
2011-06-23 15:15:00,36.4,36.47,36.39,36.42,24700.0,23.4137,23.4588,23.4073,23.4266,24700.0
2011-06-23 15:20:00,36.41,36.43,36.37,36.4,17400.0,23.4202,23.433,23.3944,23.4137,17400.0
2011-06-23 15:25:00,36.4,36.42,36.34,36.34,11600.0,23.4137,23.4266,23.3751,23.3751,11600.0
2011-06-23 15:30:00,36.33,36.34,36.24,36.3,62200.0,23.3687,23.3751,23.3108,23.3494,62200.0
2011-06-23 15:35:00,36.3,36.34,36.25,36.27,23100.0,23.3494,23.3751,23.3173,23.3301,23100.0
2011-06-23 15:40:00,36.27,36.37,36.27,36.29,33000.0,23.3301,23.3944,23.3301,23.343,33000.0
2011-06-23 15:45:00,36.29,36.42,36.28,36.41,64400.0,23.343,23.4266,23.3366,23.4202,64400.0
2011-06-23 15:50:00,36.41,36.46,36.4,36.43,36900.0,23.4202,23.4523,23.4137,23.433,36900.0
2011-06-23 15:55:00,36.43,36.46,36.43,36.44,85400.0,23.433,23.4523,23.433,23.4395,85400.0
2011-06-24 09:30:00,36.48,36.49,36.42,36.43,47900.0,23.4652,23.4716,23.4266,23.433,47900.0
2011-06-24 09:35:00,36.44,36.46,36.4,36.46,40800.0,23.4395,23.4523,23.4137,23.4523,40800.0
2011-06-24 09:40:00,36.47,36.48,36.43,36.43,37100.0,23.4588,23.4652,23.433,23.433,37100.0
2011-06-24 09:45:00,36.44,36.46,36.37,36.39,19000.0,23.4395,23.4523,23.3944,23.4073,19000.0
2011-06-24 09:50:00,36.37,36.37,36.31,36.36,16300.0,23.3944,23.3944,23.3559,23.388,16300.0
2011-06-24 09:55:00,36.36,36.43,36.35,36.38,19700.0,23.388,23.433,23.3816,23.4009,19700.0
2011-06-24 10:00:00,36.39,36.4,36.32,36.35,25400.0,23.4073,23.4137,23.3623,23.3816,25400.0
2011-06-24 10:05:00,36.35,36.35,36.27,36.28,24800.0,23.3816,23.3816,23.3301,23.3366,24800.0
2011-06-24 10:10:00,36.28,36.3,36.19,36.2,65000.0,23.3366,23.3494,23.2787,23.2851,65000.0
2011-06-24 10:15:00,36.2,36.22,36.19,36.2,25300.0,23.2851,23.298,23.2787,23.2851,25300.0
2011-06-24 10:20:00,36.2,36.22,36.19,36.2,11800.0,23.2851,23.298,23.2787,23.2851,11800.0
2011-06-24 10:25:00,36.2,36.2,36.14,36.18,16600.0,23.2851,23.2851,23.2465,23.2722,16600.0
2011-06-24 10:30:00,36.17,36.21,36.14,36.2,16000.0,23.2658,23.2915,23.2465,23.2851,16000.0
2011-06-24 10:35:00,36.21,36.23,36.2,36.2,6900.0,23.2915,23.3044,23.2851,23.2851,6900.0
2011-06-24 10:40:00,36.21,36.22,36.15,36.15,11500.0,23.2915,23.298,23.2529,23.2529,11500.0
2011-06-24 10:45:00,36.15,36.16,36.07,36.09,21200.0,23.2529,23.2594,23.2015,23.2143,21200.0
2011-06-24 10:50:00,36.08,36.11,36.05,36.11,25000.0,23.2079,23.2272,23.1886,23.2272,25000.0
2011-06-24 10:55:00,36.11,36.12,36.07,36.11,20400.0,23.2272,23.2336,23.2015,23.2272,20400.0
2011-06-24 11:00:00,36.11,36.16,36.11,36.16,15100.0,23.2272,23.2594,23.2272,23.2594,15100.0
2011-06-24 11:05:00,36.15,36.15,36.09,36.14,20600.0,23.2529,23.2529,23.2143,23.2465,20600.0
2011-06-24 11:10:00,36.13,36.13,36.06,36.11,27000.0,23.2401,23.2401,23.195,23.2272,27000.0
2011-06-24 11:15:00,36.1,36.17,36.1,36.17,8500.0,23.2208,23.2658,23.2208,23.2658,8500.0
2011-06-24 11:20:00,36.17,36.18,36.14,36.15,10400.0,23.2658,23.2722,23.2465,23.2529,10400.0
2011-06-24 11:25:00,36.16,36.17,36.12,36.16,39400.0,23.2594,23.2658,23.2336,23.2594,39400.0
2011-06-24 11:30:00,36.17,36.18,36.14,36.15,13100.0,23.2658,23.2722,23.2465,23.2529,13100.0
2011-06-24 11:35:00,36.15,36.19,36.15,36.18,40700.0,23.2529,23.2787,23.2529,23.2722,40700.0
2011-06-24 11:40:00,36.18,36.22,36.16,36.22,5800.0,23.2722,23.298,23.2594,23.298,5800.0
2011-06-24 11:45:00,36.23,36.23,36.22,36.23,3500.0,23.3044,23.3044,23.298,23.3044,3500.0
2011-06-24 11:50:00,36.22,36.22,36.21,36.21,1000.0,23.298,23.298,23.2915,23.2915,1000.0
2011-06-24 11:55:00,36.21,36.22,36.18,36.19,3300.0,23.2915,23.298,23.2722,23.2787,3300.0
2011-06-24 12:00:00,36.18,36.23,36.18,36.23,8600.0,23.2722,23.3044,23.2722,23.3044,8600.0
2011-06-24 12:05:00,36.23,36.24,36.18,36.18,14500.0,23.3044,23.3108,23.2722,23.2722,14500.0
2011-06-24 12:10:00,36.17,36.17,36.15,36.17,6900.0,23.2658,23.2658,23.2529,23.2658,6900.0
2011-06-24 12:15:00,36.17,36.2,36.17,36.17,12000.0,23.2658,23.2851,23.2658,23.2658,12000.0
2011-06-24 12:20:00,36.18,36.19,36.16,36.18,2800.0,23.2722,23.2787,23.2594,23.2722,2800.0
2011-06-24 12:25:00,36.17,36.19,36.17,36.19,2700.0,23.2658,23.2787,23.2658,23.2787,2700.0
2011-06-24 12:30:00,36.19,36.2,36.16,36.2,10500.0,23.2787,23.2851,23.2594,23.2851,10500.0
2011-06-24 12:35:00,36.21,36.21,36.2,36.21,6600.0,23.2915,23.2915,23.2851,23.2915,6600.0
2011-06-24 12:40:00,36.2,36.23,36.18,36.18,37000.0,23.2851,23.3044,23.2722,23.2722,37000.0
2011-06-24 12:45:00,36.18,36.18,36.13,36.14,9800.0,23.2722,23.2722,23.2401,23.2465,9800.0
2011-06-24 12:50:00,36.15,36.15,36.09,36.11,3000.0,23.2529,23.2529,23.2143,23.2272,3000.0
2011-06-24 12:55:00,36.12,36.14,36.1,36.14,6900.0,23.2336,23.2465,23.2208,23.2465,6900.0
2011-06-24 13:00:00,36.13,36.13,36.05,36.06,13800.0,23.2401,23.2401,23.1886,23.195,13800.0
2011-06-24 13:05:00,36.06,36.07,36.04,36.07,9900.0,23.195,23.2015,23.1822,23.2015,9900.0
2011-06-24 13:10:00,36.07,36.1,36.06,36.08,5800.0,23.2015,23.2208,23.195,23.2079,5800.0
2011-06-24 13:15:00,36.09,36.09,36.09,36.09,500.0,23.2143,23.2143,23.2143,23.2143,500.0
2011-06-24 13:20:00,36.09,36.11,36.07,36.11,4100.0,23.2143,23.2272,23.2015,23.2272,4100.0
2011-06-24 13:25:00,36.12,36.16,36.12,36.15,8200.0,23.2336,23.2594,23.2336,23.2529,8200.0
2011-06-24 13:30:00,36.16,36.16,36.14,36.15,2800.0,23.2594,23.2594,23.2465,23.2529,2800.0
2011-06-24 13:35:00,36.15,36.23,36.15,36.22,9900.0,23.2529,23.3044,23.2529,23.298,9900.0
2011-06-24 13:40:00,36.22,36.23,36.2,36.22,12600.0,23.298,23.3044,23.2851,23.298,12600.0
2011-06-24 13:45:00,36.24,36.24,36.2,36.21,8400.0,23.3108,23.3108,23.2851,23.2915,8400.0
2011-06-24 13:50:00,36.22,36.24,36.21,36.21,2200.0,23.298,23.3108,23.2915,23.2915,2200.0
2011-06-24 13:55:00,36.22,36.22,36.18,36.19,5000.0,23.298,23.298,23.2722,23.2787,5000.0
2011-06-24 14:00:00,36.19,36.2,36.14,36.14,3900.0,23.2787,23.2851,23.2465,23.2465,3900.0
2011-06-24 14:05:00,36.13,36.13,36.11,36.11,3100.0,23.2401,23.2401,23.2272,23.2272,3100.0
2011-06-24 14:10:00,36.11,36.15,36.1,36.11,16000.0,23.2272,23.2529,23.2208,23.2272,16000.0
2011-06-24 14:15:00,36.1,36.16,36.1,36.16,5900.0,23.2208,23.2594,23.2208,23.2594,5900.0
2011-06-24 14:20:00,36.15,36.18,36.12,36.18,6900.0,23.2529,23.2722,23.2336,23.2722,6900.0
2011-06-24 14:25:00,36.17,36.18,36.15,36.16,5000.0,23.2658,23.2722,23.2529,23.2594,5000.0
2011-06-24 14:30:00,36.15,36.17,36.14,36.14,2600.0,23.2529,23.2658,23.2465,23.2465,2600.0
2011-06-24 14:35:00,36.14,36.14,36.09,36.11,9000.0,23.2465,23.2465,23.2143,23.2272,9000.0
2011-06-24 14:40:00,36.11,36.14,36.11,36.14,3000.0,23.2272,23.2465,23.2272,23.2465,3000.0
2011-06-24 14:45:00,36.14,36.17,36.13,36.13,10400.0,23.2465,23.2658,23.2401,23.2401,10400.0
2011-06-24 14:50:00,36.13,36.15,36.13,36.14,23600.0,23.2401,23.2529,23.2401,23.2465,23600.0
2011-06-24 14:55:00,36.14,36.14,36.1,36.12,15700.0,23.2465,23.2465,23.2208,23.2336,15700.0
2011-06-24 15:00:00,36.12,36.13,36.1,36.1,6600.0,23.2336,23.2401,23.2208,23.2208,6600.0
2011-06-24 15:05:00,36.1,36.1,36.08,36.09,6900.0,23.2208,23.2208,23.2079,23.2143,6900.0
2011-06-24 15:10:00,36.08,36.1,36.06,36.08,11000.0,23.2079,23.2208,23.195,23.2079,11000.0
2011-06-24 15:15:00,36.08,36.11,36.08,36.1,30700.0,23.2079,23.2272,23.2079,23.2208,30700.0
2011-06-24 15:20:00,36.1,36.1,36.07,36.08,15200.0,23.2208,23.2208,23.2015,23.2079,15200.0
2011-06-24 15:25:00,36.08,36.1,36.08,36.08,9400.0,23.2079,23.2208,23.2079,23.2079,9400.0
2011-06-24 15:30:00,36.09,36.15,36.09,36.15,6000.0,23.2143,23.2529,23.2143,23.2529,6000.0
2011-06-24 15:35:00,36.15,36.16,36.11,36.12,8700.0,23.2529,23.2594,23.2272,23.2336,8700.0
2011-06-24 15:40:00,36.12,36.14,36.1,36.12,27600.0,23.2336,23.2465,23.2208,23.2336,27600.0
2011-06-24 15:45:00,36.12,36.12,36.07,36.08,19200.0,23.2336,23.2336,23.2015,23.2079,19200.0
2011-06-24 15:50:00,36.08,36.09,36.06,36.09,9500.0,23.2079,23.2143,23.195,23.2143,9500.0
2011-06-24 15:55:00,36.09,36.14,36.09,36.11,31400.0,23.2143,23.2465,23.2143,23.2272,31400.0
2011-06-27 09:30:00,36.05,36.08,36.05,36.06,28000.0,23.1886,23.2079,23.1886,23.195,28000.0
2011-06-27 09:35:00,36.05,36.05,36.01,36.03,21300.0,23.1886,23.1886,23.1629,23.1757,21300.0
2011-06-27 09:40:00,36.01,36.16,36.01,36.14,25800.0,23.1629,23.2594,23.1629,23.2465,25800.0
2011-06-27 09:45:00,36.14,36.17,36.13,36.17,9500.0,23.2465,23.2658,23.2401,23.2658,9500.0
2011-06-27 09:50:00,36.19,36.23,36.17,36.2,26500.0,23.2787,23.3044,23.2658,23.2851,26500.0
2011-06-27 09:55:00,36.2,36.21,36.17,36.18,13600.0,23.2851,23.2915,23.2658,23.2722,13600.0
2011-06-27 10:00:00,36.18,36.24,36.18,36.24,35700.0,23.2722,23.3108,23.2722,23.3108,35700.0
2011-06-27 10:05:00,36.22,36.22,36.17,36.18,8400.0,23.298,23.298,23.2658,23.2722,8400.0
2011-06-27 10:10:00,36.17,36.24,36.17,36.23,18000.0,23.2658,23.3108,23.2658,23.3044,18000.0
2011-06-27 10:15:00,36.23,36.27,36.21,36.27,13600.0,23.3044,23.3301,23.2915,23.3301,13600.0
2011-06-27 10:20:00,36.28,36.32,36.27,36.31,32500.0,23.3366,23.3623,23.3301,23.3559,32500.0
2011-06-27 10:25:00,36.31,36.36,36.31,36.36,42600.0,23.3559,23.388,23.3559,23.388,42600.0
2011-06-27 10:30:00,36.36,36.37,36.3,36.3,21500.0,23.388,23.3944,23.3494,23.3494,21500.0
2011-06-27 10:35:00,36.3,36.31,36.29,36.29,11200.0,23.3494,23.3559,23.343,23.343,11200.0
2011-06-27 10:40:00,36.28,36.34,36.27,36.34,8300.0,23.3366,23.3751,23.3301,23.3751,8300.0
2011-06-27 10:45:00,36.35,36.36,36.33,36.34,9700.0,23.3816,23.388,23.3687,23.3751,9700.0
2011-06-27 10:50:00,36.35,36.37,36.32,36.34,12400.0,23.3816,23.3944,23.3623,23.3751,12400.0
2011-06-27 10:55:00,36.34,36.37,36.33,36.37,4400.0,23.3751,23.3944,23.3687,23.3944,4400.0
2011-06-27 11:00:00,36.37,36.38,36.35,36.38,7900.0,23.3944,23.4009,23.3816,23.4009,7900.0
2011-06-27 11:05:00,36.35,36.35,36.3,36.3,15300.0,23.3816,23.3816,23.3494,23.3494,15300.0
2011-06-27 11:10:00,36.3,36.33,36.29,36.32,1400.0,23.3494,23.3687,23.343,23.3623,1400.0
2011-06-27 11:15:00,36.31,36.31,36.27,36.27,14500.0,23.3559,23.3559,23.3301,23.3301,14500.0
2011-06-27 11:20:00,36.27,36.3,36.27,36.3,40100.0,23.3301,23.3494,23.3301,23.3494,40100.0
2011-06-27 11:25:00,36.29,36.33,36.29,36.3,84500.0,23.343,23.3687,23.343,23.3494,84500.0
2011-06-27 11:30:00,36.3,36.3,36.29,36.3,61300.0,23.3494,23.3494,23.343,23.3494,61300.0
2011-06-27 11:35:00,36.31,36.34,36.31,36.34,36400.0,23.3559,23.3751,23.3559,23.3751,36400.0
2011-06-27 11:40:00,36.33,36.33,36.3,36.3,13400.0,23.3687,23.3687,23.3494,23.3494,13400.0
2011-06-27 11:45:00,36.31,36.35,36.31,36.35,11800.0,23.3559,23.3816,23.3559,23.3816,11800.0
2011-06-27 11:50:00,36.36,36.37,36.35,36.35,15800.0,23.388,23.3944,23.3816,23.3816,15800.0
2011-06-27 11:55:00,36.35,36.37,36.35,36.37,7300.0,23.3816,23.3944,23.3816,23.3944,7300.0
2011-06-27 12:00:00,36.38,36.39,36.37,36.38,12200.0,23.4009,23.4073,23.3944,23.4009,12200.0
2011-06-27 12:05:00,36.37,36.38,36.36,36.37,3800.0,23.3944,23.4009,23.388,23.3944,3800.0
2011-06-27 12:10:00,36.37,36.37,36.35,36.35,1600.0,23.3944,23.3944,23.3816,23.3816,1600.0
2011-06-27 12:15:00,36.37,36.37,36.32,36.33,5400.0,23.3944,23.3944,23.3623,23.3687,5400.0
2011-06-27 12:20:00,36.33,36.34,36.31,36.31,2300.0,23.3687,23.3751,23.3559,23.3559,2300.0
2011-06-27 12:25:00,36.3,36.33,36.3,36.33,5700.0,23.3494,23.3687,23.3494,23.3687,5700.0
2011-06-27 12:30:00,36.32,36.35,36.32,36.32,3800.0,23.3623,23.3816,23.3623,23.3623,3800.0
2011-06-27 12:35:00,36.33,36.33,36.32,36.33,3600.0,23.3687,23.3687,23.3623,23.3687,3600.0
2011-06-27 12:40:00,36.33,36.34,36.32,36.33,8400.0,23.3687,23.3751,23.3623,23.3687,8400.0
2011-06-27 12:45:00,36.34,36.35,36.33,36.33,4000.0,23.3751,23.3816,23.3687,23.3687,4000.0
2011-06-27 12:50:00,36.34,36.35,36.33,36.35,9000.0,23.3751,23.3816,23.3687,23.3816,9000.0
2011-06-27 12:55:00,36.35,36.35,36.32,36.33,45400.0,23.3816,23.3816,23.3623,23.3687,45400.0
2011-06-27 13:00:00,36.33,36.35,36.33,36.35,3400.0,23.3687,23.3816,23.3687,23.3816,3400.0
2011-06-27 13:05:00,36.35,36.36,36.34,36.35,44700.0,23.3816,23.388,23.3751,23.3816,44700.0
2011-06-27 13:10:00,36.35,36.36,36.35,36.36,1100.0,23.3816,23.388,23.3816,23.388,1100.0
2011-06-27 13:15:00,36.37,36.38,36.35,36.38,5600.0,23.3944,23.4009,23.3816,23.4009,5600.0
2011-06-27 13:20:00,36.37,36.37,36.33,36.33,2700.0,23.3944,23.3944,23.3687,23.3687,2700.0
2011-06-27 13:25:00,36.34,36.34,36.29,36.3,17000.0,23.3751,23.3751,23.343,23.3494,17000.0
2011-06-27 13:30:00,36.3,36.32,36.29,36.3,17200.0,23.3494,23.3623,23.343,23.3494,17200.0
2011-06-27 13:35:00,36.29,36.32,36.29,36.31,11000.0,23.343,23.3623,23.343,23.3559,11000.0
2011-06-27 13:40:00,36.31,36.31,36.28,36.31,5100.0,23.3559,23.3559,23.3366,23.3559,5100.0
2011-06-27 13:45:00,36.31,36.32,36.3,36.31,3000.0,23.3559,23.3623,23.3494,23.3559,3000.0
2011-06-27 13:50:00,36.32,36.34,36.3,36.31,58400.0,23.3623,23.3751,23.3494,23.3559,58400.0
2011-06-27 13:55:00,36.31,36.34,36.31,36.34,38900.0,23.3559,23.3751,23.3559,23.3751,38900.0
2011-06-27 14:00:00,36.37,36.44,36.37,36.42,41200.0,23.3944,23.4395,23.3944,23.4266,41200.0
2011-06-27 14:05:00,36.41,36.45,36.41,36.45,26900.0,23.4202,23.4459,23.4202,23.4459,26900.0
2011-06-27 14:10:00,36.45,36.47,36.43,36.45,19900.0,23.4459,23.4588,23.433,23.4459,19900.0
2011-06-27 14:15:00,36.46,36.46,36.44,36.46,7700.0,23.4523,23.4523,23.4395,23.4523,7700.0
2011-06-27 14:20:00,36.46,36.46,36.43,36.44,8200.0,23.4523,23.4523,23.433,23.4395,8200.0
2011-06-27 14:25:00,36.44,36.47,36.43,36.46,6400.0,23.4395,23.4588,23.433,23.4523,6400.0
2011-06-27 14:30:00,36.47,36.48,36.46,36.48,4600.0,23.4588,23.4652,23.4523,23.4652,4600.0
2011-06-27 14:35:00,36.47,36.5,36.47,36.5,2100.0,23.4588,23.4781,23.4588,23.4781,2100.0
2011-06-27 14:40:00,36.51,36.51,36.48,36.48,7100.0,23.4845,23.4845,23.4652,23.4652,7100.0
2011-06-27 14:45:00,36.48,36.51,36.48,36.49,22000.0,23.4652,23.4845,23.4652,23.4716,22000.0
2011-06-27 14:50:00,36.49,36.5,36.48,36.48,15600.0,23.4716,23.4781,23.4652,23.4652,15600.0
2011-06-27 14:55:00,36.48,36.48,36.46,36.46,24000.0,23.4652,23.4652,23.4523,23.4523,24000.0
2011-06-27 15:00:00,36.46,36.49,36.46,36.49,11200.0,23.4523,23.4716,23.4523,23.4716,11200.0
2011-06-27 15:05:00,36.48,36.48,36.44,36.44,7100.0,23.4652,23.4652,23.4395,23.4395,7100.0
2011-06-27 15:10:00,36.45,36.48,36.44,36.48,18500.0,23.4459,23.4652,23.4395,23.4652,18500.0
2011-06-27 15:15:00,36.48,36.49,36.47,36.49,18400.0,23.4652,23.4716,23.4588,23.4716,18400.0
2011-06-27 15:20:00,36.49,36.52,36.49,36.51,23800.0,23.4716,23.4909,23.4716,23.4845,23800.0
2011-06-27 15:25:00,36.51,36.51,36.48,36.48,6300.0,23.4845,23.4845,23.4652,23.4652,6300.0
2011-06-27 15:30:00,36.48,36.49,36.47,36.47,8200.0,23.4652,23.4716,23.4588,23.4588,8200.0
2011-06-27 15:35:00,36.48,36.48,36.45,36.45,11300.0,23.4652,23.4652,23.4459,23.4459,11300.0
2011-06-27 15:40:00,36.45,36.48,36.44,36.48,17000.0,23.4459,23.4652,23.4395,23.4652,17000.0
2011-06-27 15:45:00,36.48,36.48,36.44,36.45,23500.0,23.4652,23.4652,23.4395,23.4459,23500.0
2011-06-27 15:50:00,36.45,36.45,36.42,36.44,30800.0,23.4459,23.4459,23.4266,23.4395,30800.0
2011-06-27 15:55:00,36.45,36.45,36.42,36.42,133700.0,23.4459,23.4459,23.4266,23.4266,133700.0
2011-06-28 09:30:00,36.58,36.58,36.52,36.53,19100.0,23.5295,23.5295,23.4909,23.4974,19100.0
2011-06-28 09:35:00,36.53,36.57,36.52,36.56,42300.0,23.4974,23.5231,23.4909,23.5167,42300.0
2011-06-28 09:40:00,36.58,36.62,36.56,36.62,18100.0,23.5295,23.5553,23.5167,23.5553,18100.0
2011-06-28 09:45:00,36.62,36.64,36.59,36.6,13100.0,23.5553,23.5681,23.536,23.5424,13100.0
2011-06-28 09:50:00,36.61,36.63,36.58,36.59,20400.0,23.5488,23.5617,23.5295,23.536,20400.0
2011-06-28 09:55:00,36.58,36.61,36.58,36.61,8100.0,23.5295,23.5488,23.5295,23.5488,8100.0
2011-06-28 10:00:00,36.6,36.69,36.6,36.69,12400.0,23.5424,23.6003,23.5424,23.6003,12400.0
2011-06-28 10:05:00,36.69,36.71,36.67,36.7,9100.0,23.6003,23.6131,23.5874,23.6067,9100.0
2011-06-28 10:10:00,36.7,36.77,36.69,36.76,15300.0,23.6067,23.6517,23.6003,23.6453,15300.0
2011-06-28 10:15:00,36.77,36.81,36.77,36.78,4600.0,23.6517,23.6775,23.6517,23.6582,4600.0
2011-06-28 10:20:00,36.78,36.78,36.76,36.78,31700.0,23.6582,23.6582,23.6453,23.6582,31700.0
2011-06-28 10:25:00,36.78,36.83,36.77,36.82,25800.0,23.6582,23.6903,23.6517,23.6839,25800.0
2011-06-28 10:30:00,36.83,36.87,36.83,36.86,31500.0,23.6903,23.7161,23.6903,23.7096,31500.0
2011-06-28 10:35:00,36.86,36.86,36.81,36.82,9600.0,23.7096,23.7096,23.6775,23.6839,9600.0
2011-06-28 10:40:00,36.82,36.85,36.81,36.85,9000.0,23.6839,23.7032,23.6775,23.7032,9000.0
2011-06-28 10:45:00,36.84,36.87,36.81,36.81,15900.0,23.6968,23.7161,23.6775,23.6775,15900.0
2011-06-28 10:50:00,36.8,36.81,36.79,36.79,11800.0,23.671,23.6775,23.6646,23.6646,11800.0
2011-06-28 10:55:00,36.78,36.79,36.74,36.75,17100.0,23.6582,23.6646,23.6324,23.6389,17100.0
2011-06-28 11:00:00,36.74,36.74,36.71,36.72,4600.0,23.6324,23.6324,23.6131,23.6196,4600.0
2011-06-28 11:05:00,36.72,36.75,36.71,36.75,10200.0,23.6196,23.6389,23.6131,23.6389,10200.0
2011-06-28 11:10:00,36.74,36.74,36.71,36.73,8900.0,23.6324,23.6324,23.6131,23.626,8900.0
2011-06-28 11:15:00,36.73,36.74,36.71,36.71,9600.0,23.626,23.6324,23.6131,23.6131,9600.0
2011-06-28 11:20:00,36.71,36.72,36.69,36.72,6900.0,23.6131,23.6196,23.6003,23.6196,6900.0
2011-06-28 11:25:00,36.72,36.72,36.69,36.69,14600.0,23.6196,23.6196,23.6003,23.6003,14600.0
2011-06-28 11:30:00,36.69,36.72,36.69,36.69,29900.0,23.6003,23.6196,23.6003,23.6003,29900.0
2011-06-28 11:35:00,36.7,36.71,36.68,36.69,2600.0,23.6067,23.6131,23.5938,23.6003,2600.0
2011-06-28 11:40:00,36.67,36.69,36.67,36.68,2600.0,23.5874,23.6003,23.5874,23.5938,2600.0
2011-06-28 11:45:00,36.68,36.74,36.68,36.73,6000.0,23.5938,23.6324,23.5938,23.626,6000.0
2011-06-28 11:50:00,36.74,36.74,36.7,36.71,8100.0,23.6324,23.6324,23.6067,23.6131,8100.0
2011-06-28 11:55:00,36.71,36.73,36.7,36.73,4000.0,23.6131,23.626,23.6067,23.626,4000.0
2011-06-28 12:00:00,36.74,36.78,36.72,36.77,53400.0,23.6324,23.6582,23.6196,23.6517,53400.0
2011-06-28 12:05:00,36.76,36.77,36.75,36.75,4300.0,23.6453,23.6517,23.6389,23.6389,4300.0
2011-06-28 12:10:00,36.75,36.76,36.75,36.75,2800.0,23.6389,23.6453,23.6389,23.6389,2800.0
2011-06-28 12:15:00,36.76,36.78,36.76,36.76,5600.0,23.6453,23.6582,23.6453,23.6453,5600.0
2011-06-28 12:20:00,36.75,36.77,36.75,36.76,1100.0,23.6389,23.6517,23.6389,23.6453,1100.0
2011-06-28 12:25:00,36.75,36.75,36.73,36.74,3400.0,23.6389,23.6389,23.626,23.6324,3400.0
2011-06-28 12:30:00,36.74,36.75,36.72,36.73,8900.0,23.6324,23.6389,23.6196,23.626,8900.0
2011-06-28 12:35:00,36.74,36.77,36.74,36.76,12600.0,23.6324,23.6517,23.6324,23.6453,12600.0
2011-06-28 12:40:00,36.75,36.77,36.73,36.73,9600.0,23.6389,23.6517,23.626,23.626,9600.0
2011-06-28 12:45:00,36.74,36.75,36.73,36.73,12300.0,23.6324,23.6389,23.626,23.626,12300.0
2011-06-28 12:50:00,36.75,36.75,36.74,36.74,1200.0,23.6389,23.6389,23.6324,23.6324,1200.0
2011-06-28 12:55:00,36.75,36.76,36.75,36.75,1500.0,23.6389,23.6453,23.6389,23.6389,1500.0
2011-06-28 13:00:00,36.76,36.76,36.74,36.75,4700.0,23.6453,23.6453,23.6324,23.6389,4700.0
2011-06-28 13:05:00,36.76,36.78,36.75,36.76,5400.0,23.6453,23.6582,23.6389,23.6453,5400.0
2011-06-28 13:10:00,36.77,36.77,36.74,36.74,2700.0,23.6517,23.6517,23.6324,23.6324,2700.0
2011-06-28 13:15:00,36.75,36.77,36.73,36.75,9600.0,23.6389,23.6517,23.626,23.6389,9600.0
2011-06-28 13:20:00,36.74,36.75,36.73,36.73,8600.0,23.6324,23.6389,23.626,23.626,8600.0
2011-06-28 13:25:00,36.75,36.75,36.74,36.75,9400.0,23.6389,23.6389,23.6324,23.6389,9400.0
2011-06-28 13:30:00,36.74,36.75,36.7,36.71,12100.0,23.6324,23.6389,23.6067,23.6131,12100.0
2011-06-28 13:35:00,36.72,36.73,36.71,36.73,6700.0,23.6196,23.626,23.6131,23.626,6700.0
2011-06-28 13:40:00,36.72,36.72,36.71,36.71,3800.0,23.6196,23.6196,23.6131,23.6131,3800.0
2011-06-28 13:45:00,36.72,36.73,36.72,36.73,8300.0,23.6196,23.626,23.6196,23.626,8300.0
2011-06-28 13:50:00,36.73,36.73,36.73,36.73,1300.0,23.626,23.626,23.626,23.626,1300.0
2011-06-28 13:55:00,36.75,36.76,36.74,36.75,3500.0,23.6389,23.6453,23.6324,23.6389,3500.0
2011-06-28 14:00:00,36.74,36.76,36.74,36.76,10000.0,23.6324,23.6453,23.6324,23.6453,10000.0
2011-06-28 14:05:00,36.75,36.75,36.73,36.73,25000.0,23.6389,23.6389,23.626,23.626,25000.0
2011-06-28 14:10:00,36.74,36.76,36.73,36.73,22900.0,23.6324,23.6453,23.626,23.626,22900.0
2011-06-28 14:15:00,36.74,36.76,36.74,36.75,6200.0,23.6324,23.6453,23.6324,23.6389,6200.0
2011-06-28 14:20:00,36.76,36.77,36.75,36.75,3300.0,23.6453,23.6517,23.6389,23.6389,3300.0
2011-06-28 14:25:00,36.75,36.79,36.75,36.79,7100.0,23.6389,23.6646,23.6389,23.6646,7100.0
2011-06-28 14:30:00,36.8,36.8,36.79,36.8,5200.0,23.671,23.671,23.6646,23.671,5200.0
2011-06-28 14:35:00,36.81,36.84,36.8,36.83,2400.0,23.6775,23.6968,23.671,23.6903,2400.0
2011-06-28 14:40:00,36.84,36.84,36.8,36.81,7700.0,23.6968,23.6968,23.671,23.6775,7700.0
2011-06-28 14:45:00,36.8,36.81,36.79,36.81,10000.0,23.671,23.6775,23.6646,23.6775,10000.0
2011-06-28 14:50:00,36.8,36.81,36.79,36.8,18400.0,23.671,23.6775,23.6646,23.671,18400.0
2011-06-28 14:55:00,36.81,36.82,36.79,36.81,17300.0,23.6775,23.6839,23.6646,23.6775,17300.0
2011-06-28 15:00:00,36.81,36.82,36.8,36.81,6200.0,23.6775,23.6839,23.671,23.6775,6200.0
2011-06-28 15:05:00,36.81,36.83,36.8,36.81,12500.0,23.6775,23.6903,23.671,23.6775,12500.0
2011-06-28 15:10:00,36.81,36.81,36.79,36.79,14000.0,23.6775,23.6775,23.6646,23.6646,14000.0
2011-06-28 15:15:00,36.78,36.81,36.77,36.78,7600.0,23.6582,23.6775,23.6517,23.6582,7600.0
2011-06-28 15:20:00,36.78,36.8,36.77,36.77,3700.0,23.6582,23.671,23.6517,23.6517,3700.0
2011-06-28 15:25:00,36.77,36.78,36.77,36.78,4000.0,23.6517,23.6582,23.6517,23.6582,4000.0
2011-06-28 15:30:00,36.78,36.78,36.75,36.75,20500.0,23.6582,23.6582,23.6389,23.6389,20500.0
2011-06-28 15:35:00,36.74,36.75,36.73,36.74,15900.0,23.6324,23.6389,23.626,23.6324,15900.0
2011-06-28 15:40:00,36.75,36.76,36.73,36.75,11000.0,23.6389,23.6453,23.626,23.6389,11000.0
2011-06-28 15:45:00,36.76,36.78,36.76,36.78,15700.0,23.6453,23.6582,23.6453,23.6582,15700.0
2011-06-28 15:50:00,36.78,36.8,36.76,36.79,29200.0,23.6582,23.671,23.6453,23.6646,29200.0
2011-06-28 15:55:00,36.79,36.86,36.79,36.85,27000.0,23.6646,23.7096,23.6646,23.7032,27000.0
2011-06-29 09:30:00,37.28,37.29,37.19,37.22,40100.0,23.9798,23.9862,23.9219,23.9412,40100.0
2011-06-29 09:35:00,37.23,37.25,37.18,37.23,24400.0,23.9476,23.9605,23.9155,23.9476,24400.0
2011-06-29 09:40:00,37.19,37.26,37.15,37.15,23700.0,23.9219,23.9669,23.8962,23.8962,23700.0
2011-06-29 09:45:00,37.16,37.2,37.14,37.14,28000.0,23.9026,23.9283,23.8897,23.8897,28000.0
2011-06-29 09:50:00,37.15,37.18,37.12,37.15,24700.0,23.8962,23.9155,23.8769,23.8962,24700.0
2011-06-29 09:55:00,37.14,37.16,37.11,37.16,9200.0,23.8897,23.9026,23.8704,23.9026,9200.0
2011-06-29 10:00:00,37.17,37.2,37.1,37.12,38100.0,23.909,23.9283,23.864,23.8769,38100.0
2011-06-29 10:05:00,37.11,37.12,37.06,37.07,20600.0,23.8704,23.8769,23.8383,23.8447,20600.0
2011-06-29 10:10:00,37.06,37.12,37.06,37.12,18700.0,23.8383,23.8769,23.8383,23.8769,18700.0
2011-06-29 10:15:00,37.14,37.19,37.14,37.17,11600.0,23.8897,23.9219,23.8897,23.909,11600.0
2011-06-29 10:20:00,37.17,37.21,37.17,37.18,13200.0,23.909,23.9348,23.909,23.9155,13200.0
2011-06-29 10:25:00,37.19,37.19,37.16,37.19,24000.0,23.9219,23.9219,23.9026,23.9219,24000.0
2011-06-29 10:30:00,37.19,37.25,37.19,37.24,14200.0,23.9219,23.9605,23.9219,23.9541,14200.0
2011-06-29 10:35:00,37.24,37.25,37.21,37.25,11100.0,23.9541,23.9605,23.9348,23.9605,11100.0
2011-06-29 10:40:00,37.25,37.29,37.25,37.29,5300.0,23.9605,23.9862,23.9605,23.9862,5300.0
2011-06-29 10:45:00,37.29,37.29,37.26,37.28,19200.0,23.9862,23.9862,23.9669,23.9798,19200.0
2011-06-29 10:50:00,37.27,37.28,37.24,37.27,18700.0,23.9734,23.9798,23.9541,23.9734,18700.0
2011-06-29 10:55:00,37.27,37.34,37.27,37.33,20300.0,23.9734,24.0184,23.9734,24.0119,20300.0
2011-06-29 11:00:00,37.33,37.35,37.33,37.34,21600.0,24.0119,24.0248,24.0119,24.0184,21600.0
2011-06-29 11:05:00,37.35,37.4,37.34,37.4,10400.0,24.0248,24.057,24.0184,24.057,10400.0
2011-06-29 11:10:00,37.4,37.4,37.37,37.37,21000.0,24.057,24.057,24.0377,24.0377,21000.0
2011-06-29 11:15:00,37.39,37.44,37.39,37.41,7800.0,24.0505,24.0827,24.0505,24.0634,7800.0
2011-06-29 11:20:00,37.41,37.44,37.41,37.44,18900.0,24.0634,24.0827,24.0634,24.0827,18900.0
2011-06-29 11:25:00,37.43,37.44,37.41,37.44,9400.0,24.0763,24.0827,24.0634,24.0827,9400.0
2011-06-29 11:30:00,37.45,37.48,37.42,37.42,10300.0,24.0891,24.1084,24.0698,24.0698,10300.0
2011-06-29 11:35:00,37.42,37.42,37.4,37.41,11200.0,24.0698,24.0698,24.057,24.0634,11200.0
2011-06-29 11:40:00,37.4,37.43,37.4,37.41,23300.0,24.057,24.0763,24.057,24.0634,23300.0
2011-06-29 11:45:00,37.42,37.44,37.41,37.44,168100.0,24.0698,24.0827,24.0634,24.0827,168100.0
2011-06-29 11:50:00,37.43,37.45,37.43,37.44,6000.0,24.0763,24.0891,24.0763,24.0827,6000.0
2011-06-29 11:55:00,37.45,37.47,37.45,37.46,6400.0,24.0891,24.102,24.0891,24.0956,6400.0
2011-06-29 12:00:00,37.46,37.49,37.46,37.49,41100.0,24.0956,24.1149,24.0956,24.1149,41100.0
2011-06-29 12:05:00,37.49,37.5,37.48,37.5,4700.0,24.1149,24.1213,24.1084,24.1213,4700.0
2011-06-29 12:10:00,37.5,37.5,37.49,37.49,2300.0,24.1213,24.1213,24.1149,24.1149,2300.0
2011-06-29 12:15:00,37.48,37.48,37.47,37.47,8600.0,24.1084,24.1084,24.102,24.102,8600.0
2011-06-29 12:20:00,37.47,37.47,37.46,37.46,3800.0,24.102,24.102,24.0956,24.0956,3800.0
2011-06-29 12:25:00,37.46,37.47,37.45,37.46,8900.0,24.0956,24.102,24.0891,24.0956,8900.0
2011-06-29 12:30:00,37.45,37.47,37.44,37.47,26300.0,24.0891,24.102,24.0827,24.102,26300.0
2011-06-29 12:35:00,37.46,37.47,37.46,37.47,4700.0,24.0956,24.102,24.0956,24.102,4700.0
2011-06-29 12:40:00,37.47,37.49,37.46,37.49,4100.0,24.102,24.1149,24.0956,24.1149,4100.0
2011-06-29 12:45:00,37.48,37.49,37.48,37.49,3600.0,24.1084,24.1149,24.1084,24.1149,3600.0
2011-06-29 12:50:00,37.49,37.49,37.47,37.47,6900.0,24.1149,24.1149,24.102,24.102,6900.0
2011-06-29 12:55:00,37.47,37.47,37.46,37.46,1800.0,24.102,24.102,24.0956,24.0956,1800.0
2011-06-29 13:00:00,37.46,37.46,37.45,37.46,10400.0,24.0956,24.0956,24.0891,24.0956,10400.0
2011-06-29 13:05:00,37.47,37.49,37.46,37.48,4500.0,24.102,24.1149,24.0956,24.1084,4500.0
2011-06-29 13:10:00,37.49,37.51,37.48,37.49,13400.0,24.1149,24.1277,24.1084,24.1149,13400.0
2011-06-29 13:15:00,37.49,37.5,37.46,37.46,17600.0,24.1149,24.1213,24.0956,24.0956,17600.0
2011-06-29 13:20:00,37.47,37.49,37.45,37.48,36700.0,24.102,24.1149,24.0891,24.1084,36700.0
2011-06-29 13:25:00,37.48,37.49,37.46,37.49,23900.0,24.1084,24.1149,24.0956,24.1149,23900.0
2011-06-29 13:30:00,37.49,37.52,37.48,37.51,22300.0,24.1149,24.1342,24.1084,24.1277,22300.0
2011-06-29 13:35:00,37.51,37.52,37.5,37.52,13400.0,24.1277,24.1342,24.1213,24.1342,13400.0
2011-06-29 13:40:00,37.53,37.54,37.51,37.53,15000.0,24.1406,24.147,24.1277,24.1406,15000.0
2011-06-29 13:45:00,37.53,37.53,37.51,37.52,7400.0,24.1406,24.1406,24.1277,24.1342,7400.0
2011-06-29 13:50:00,37.53,37.53,37.47,37.48,15900.0,24.1406,24.1406,24.102,24.1084,15900.0
2011-06-29 13:55:00,37.48,37.5,37.47,37.49,15700.0,24.1084,24.1213,24.102,24.1149,15700.0
2011-06-29 14:00:00,37.49,37.5,37.46,37.5,38100.0,24.1149,24.1213,24.0956,24.1213,38100.0
2011-06-29 14:05:00,37.5,37.5,37.44,37.44,37400.0,24.1213,24.1213,24.0827,24.0827,37400.0
2011-06-29 14:10:00,37.45,37.46,37.43,37.43,49200.0,24.0891,24.0956,24.0763,24.0763,49200.0
2011-06-29 14:15:00,37.42,37.45,37.42,37.44,40300.0,24.0698,24.0891,24.0698,24.0827,40300.0
2011-06-29 14:20:00,37.44,37.45,37.38,37.39,118800.0,24.0827,24.0891,24.0441,24.0505,118800.0
2011-06-29 14:25:00,37.38,37.42,37.37,37.41,58000.0,24.0441,24.0698,24.0377,24.0634,58000.0
2011-06-29 14:30:00,37.4,37.41,37.36,37.38,52500.0,24.057,24.0634,24.0312,24.0441,52500.0
2011-06-29 14:35:00,37.39,37.4,37.37,37.38,14000.0,24.0505,24.057,24.0377,24.0441,14000.0
2011-06-29 14:40:00,37.37,37.37,37.31,37.32,93400.0,24.0377,24.0377,23.9991,24.0055,93400.0
2011-06-29 14:45:00,37.33,37.37,37.33,37.34,41900.0,24.0119,24.0377,24.0119,24.0184,41900.0
2011-06-29 14:50:00,37.34,37.39,37.34,37.36,17700.0,24.0184,24.0505,24.0184,24.0312,17700.0
2011-06-29 14:55:00,37.36,37.4,37.35,37.37,12500.0,24.0312,24.057,24.0248,24.0377,12500.0
2011-06-29 15:00:00,37.38,37.41,37.38,37.39,11100.0,24.0441,24.0634,24.0441,24.0505,11100.0
2011-06-29 15:05:00,37.4,37.4,37.38,37.38,5500.0,24.057,24.057,24.0441,24.0441,5500.0
2011-06-29 15:10:00,37.37,37.44,37.37,37.41,15800.0,24.0377,24.0827,24.0377,24.0634,15800.0
2011-06-29 15:15:00,37.41,37.43,37.41,37.43,11300.0,24.0634,24.0763,24.0634,24.0763,11300.0
2011-06-29 15:20:00,37.43,37.44,37.41,37.44,37700.0,24.0763,24.0827,24.0634,24.0827,37700.0
2011-06-29 15:25:00,37.44,37.47,37.44,37.45,24000.0,24.0827,24.102,24.0827,24.0891,24000.0
2011-06-29 15:30:00,37.45,37.47,37.45,37.46,8100.0,24.0891,24.102,24.0891,24.0956,8100.0
2011-06-29 15:35:00,37.46,37.47,37.45,37.46,15000.0,24.0956,24.102,24.0891,24.0956,15000.0
2011-06-29 15:40:00,37.46,37.48,37.44,37.44,20500.0,24.0956,24.1084,24.0827,24.0827,20500.0
2011-06-29 15:45:00,37.44,37.49,37.42,37.48,63600.0,24.0827,24.1149,24.0698,24.1084,63600.0
2011-06-29 15:50:00,37.47,37.53,37.47,37.52,29700.0,24.102,24.1406,24.102,24.1342,29700.0
2011-06-29 15:55:00,37.52,37.52,37.49,37.49,26800.0,24.1342,24.1342,24.1149,24.1149,26800.0
2011-06-30 09:30:00,37.73,37.73,37.68,37.68,20400.0,24.2692,24.2692,24.2371,24.2371,20400.0
2011-06-30 09:35:00,37.7,37.7,37.64,37.66,18600.0,24.2499,24.2499,24.2114,24.2242,18600.0
2011-06-30 09:40:00,37.65,37.78,37.64,37.77,31900.0,24.2178,24.3014,24.2114,24.295,31900.0
2011-06-30 09:45:00,37.77,37.84,37.77,37.78,30800.0,24.295,24.34,24.295,24.3014,30800.0
2011-06-30 09:50:00,37.77,37.79,37.76,37.78,4200.0,24.295,24.3078,24.2885,24.3014,4200.0
2011-06-30 09:55:00,37.78,37.79,37.76,37.78,7000.0,24.3014,24.3078,24.2885,24.3014,7000.0
2011-06-30 10:00:00,37.81,37.86,37.81,37.86,13100.0,24.3207,24.3529,24.3207,24.3529,13100.0
2011-06-30 10:05:00,37.87,37.88,37.86,37.86,6800.0,24.3593,24.3657,24.3529,24.3529,6800.0
2011-06-30 10:10:00,37.86,37.87,37.83,37.83,18200.0,24.3529,24.3593,24.3336,24.3336,18200.0
2011-06-30 10:15:00,37.82,37.83,37.81,37.81,11000.0,24.3271,24.3336,24.3207,24.3207,11000.0
2011-06-30 10:20:00,37.83,37.93,37.83,37.93,16300.0,24.3336,24.3979,24.3336,24.3979,16300.0
2011-06-30 10:25:00,37.94,37.95,37.93,37.94,45600.0,24.4043,24.4108,24.3979,24.4043,45600.0
2011-06-30 10:30:00,37.95,37.95,37.92,37.92,2200.0,24.4108,24.4108,24.3915,24.3915,2200.0
2011-06-30 10:35:00,37.93,37.94,37.92,37.94,4400.0,24.3979,24.4043,24.3915,24.4043,4400.0
2011-06-30 10:40:00,37.93,37.95,37.92,37.92,14200.0,24.3979,24.4108,24.3915,24.3915,14200.0
2011-06-30 10:45:00,37.92,37.92,37.87,37.89,15300.0,24.3915,24.3915,24.3593,24.3722,15300.0
2011-06-30 10:50:00,37.92,37.94,37.91,37.93,4900.0,24.3915,24.4043,24.385,24.3979,4900.0
2011-06-30 10:55:00,37.92,37.92,37.9,37.91,15400.0,24.3915,24.3915,24.3786,24.385,15400.0
2011-06-30 11:00:00,37.95,38.04,37.95,38.04,11100.0,24.4108,24.4686,24.4108,24.4686,11100.0
2011-06-30 11:05:00,38.03,38.06,38.03,38.04,5900.0,24.4622,24.4815,24.4622,24.4686,5900.0
2011-06-30 11:10:00,38.04,38.08,38.04,38.07,9900.0,24.4686,24.4944,24.4686,24.4879,9900.0
2011-06-30 11:15:00,38.06,38.06,38.02,38.02,5200.0,24.4815,24.4815,24.4558,24.4558,5200.0
2011-06-30 11:20:00,38.03,38.05,38.02,38.04,20400.0,24.4622,24.4751,24.4558,24.4686,20400.0
2011-06-30 11:25:00,38.03,38.04,38.02,38.03,11600.0,24.4622,24.4686,24.4558,24.4622,11600.0
2011-06-30 11:30:00,38.04,38.08,38.04,38.08,4300.0,24.4686,24.4944,24.4686,24.4944,4300.0
2011-06-30 11:35:00,38.08,38.11,38.08,38.08,6900.0,24.4944,24.5137,24.4944,24.4944,6900.0
2011-06-30 11:40:00,38.08,38.1,38.06,38.07,12200.0,24.4944,24.5072,24.4815,24.4879,12200.0
2011-06-30 11:45:00,38.07,38.07,38.06,38.07,1900.0,24.4879,24.4879,24.4815,24.4879,1900.0
2011-06-30 11:50:00,38.07,38.07,38.06,38.07,4300.0,24.4879,24.4879,24.4815,24.4879,4300.0
2011-06-30 11:55:00,38.1,38.1,38.09,38.1,1000.0,24.5072,24.5072,24.5008,24.5072,1000.0
2011-06-30 12:00:00,38.1,38.1,38.1,38.1,11200.0,24.5072,24.5072,24.5072,24.5072,11200.0
2011-06-30 12:05:00,38.11,38.14,38.1,38.14,6900.0,24.5137,24.533,24.5072,24.533,6900.0
2011-06-30 12:10:00,38.13,38.15,38.13,38.14,36100.0,24.5265,24.5394,24.5265,24.533,36100.0
2011-06-30 12:15:00,38.13,38.14,38.11,38.12,4200.0,24.5265,24.533,24.5137,24.5201,4200.0
2011-06-30 12:20:00,38.12,38.13,38.11,38.11,9000.0,24.5201,24.5265,24.5137,24.5137,9000.0
2011-06-30 12:25:00,38.12,38.14,38.12,38.12,5300.0,24.5201,24.533,24.5201,24.5201,5300.0
2011-06-30 12:30:00,38.12,38.12,38.11,38.11,3800.0,24.5201,24.5201,24.5137,24.5137,3800.0
2011-06-30 12:35:00,38.1,38.1,38.09,38.09,11600.0,24.5072,24.5072,24.5008,24.5008,11600.0
2011-06-30 12:40:00,38.08,38.09,38.08,38.09,8100.0,24.4944,24.5008,24.4944,24.5008,8100.0
2011-06-30 12:45:00,38.09,38.09,38.07,38.08,7000.0,24.5008,24.5008,24.4879,24.4944,7000.0
2011-06-30 12:50:00,38.1,38.1,38.08,38.09,7100.0,24.5072,24.5072,24.4944,24.5008,7100.0
2011-06-30 12:55:00,38.09,38.09,38.08,38.09,2500.0,24.5008,24.5008,24.4944,24.5008,2500.0
2011-06-30 13:00:00,38.1,38.11,38.1,38.1,1800.0,24.5072,24.5137,24.5072,24.5072,1800.0
2011-06-30 13:05:00,38.11,38.13,38.11,38.11,8700.0,24.5137,24.5265,24.5137,24.5137,8700.0
2011-06-30 13:10:00,38.11,38.11,38.08,38.08,6100.0,24.5137,24.5137,24.4944,24.4944,6100.0
2011-06-30 13:15:00,38.06,38.06,38.04,38.06,3700.0,24.4815,24.4815,24.4686,24.4815,3700.0
2011-06-30 13:20:00,38.05,38.07,38.04,38.07,34400.0,24.4751,24.4879,24.4686,24.4879,34400.0
2011-06-30 13:25:00,38.07,38.07,38.05,38.06,6100.0,24.4879,24.4879,24.4751,24.4815,6100.0
2011-06-30 13:30:00,38.06,38.09,38.06,38.08,9200.0,24.4815,24.5008,24.4815,24.4944,9200.0
2011-06-30 13:35:00,38.09,38.09,38.06,38.07,6000.0,24.5008,24.5008,24.4815,24.4879,6000.0
2011-06-30 13:40:00,38.06,38.07,38.06,38.07,1400.0,24.4815,24.4879,24.4815,24.4879,1400.0
2011-06-30 13:45:00,38.08,38.08,38.08,38.08,2300.0,24.4944,24.4944,24.4944,24.4944,2300.0
2011-06-30 13:50:00,38.08,38.09,38.08,38.09,1400.0,24.4944,24.5008,24.4944,24.5008,1400.0
2011-06-30 13:55:00,38.09,38.11,38.09,38.11,4400.0,24.5008,24.5137,24.5008,24.5137,4400.0
2011-06-30 14:00:00,38.11,38.13,38.11,38.12,5100.0,24.5137,24.5265,24.5137,24.5201,5100.0
2011-06-30 14:05:00,38.12,38.13,38.12,38.13,4000.0,24.5201,24.5265,24.5201,24.5265,4000.0
2011-06-30 14:10:00,38.13,38.13,38.11,38.11,7200.0,24.5265,24.5265,24.5137,24.5137,7200.0
2011-06-30 14:15:00,38.11,38.12,38.1,38.11,6400.0,24.5137,24.5201,24.5072,24.5137,6400.0
2011-06-30 14:20:00,38.11,38.11,38.09,38.11,6400.0,24.5137,24.5137,24.5008,24.5137,6400.0
2011-06-30 14:25:00,38.11,38.11,38.1,38.1,7700.0,24.5137,24.5137,24.5072,24.5072,7700.0
2011-06-30 14:30:00,38.11,38.13,38.11,38.13,5400.0,24.5137,24.5265,24.5137,24.5265,5400.0
2011-06-30 14:35:00,38.12,38.15,38.12,38.14,17100.0,24.5201,24.5394,24.5201,24.533,17100.0
2011-06-30 14:40:00,38.14,38.15,38.13,38.14,27200.0,24.533,24.5394,24.5265,24.533,27200.0
2011-06-30 14:45:00,38.15,38.15,38.11,38.12,29300.0,24.5394,24.5394,24.5137,24.5201,29300.0
2011-06-30 14:50:00,38.11,38.12,38.1,38.11,22400.0,24.5137,24.5201,24.5072,24.5137,22400.0
2011-06-30 14:55:00,38.11,38.12,38.09,38.09,4100.0,24.5137,24.5201,24.5008,24.5008,4100.0
2011-06-30 15:00:00,38.09,38.1,38.08,38.09,17500.0,24.5008,24.5072,24.4944,24.5008,17500.0
2011-06-30 15:05:00,38.09,38.09,38.08,38.08,9500.0,24.5008,24.5008,24.4944,24.4944,9500.0
2011-06-30 15:10:00,38.08,38.08,38.05,38.05,4400.0,24.4944,24.4944,24.4751,24.4751,4400.0
2011-06-30 15:15:00,38.06,38.08,38.05,38.08,6200.0,24.4815,24.4944,24.4751,24.4944,6200.0
2011-06-30 15:20:00,38.07,38.12,38.07,38.11,21100.0,24.4879,24.5201,24.4879,24.5137,21100.0
2011-06-30 15:25:00,38.11,38.13,38.1,38.12,16500.0,24.5137,24.5265,24.5072,24.5201,16500.0
2011-06-30 15:30:00,38.13,38.14,38.12,38.12,16500.0,24.5265,24.533,24.5201,24.5201,16500.0
2011-06-30 15:35:00,38.13,38.16,38.13,38.16,41600.0,24.5265,24.5458,24.5265,24.5458,41600.0
2011-06-30 15:40:00,38.16,38.17,38.14,38.16,54100.0,24.5458,24.5523,24.533,24.5458,54100.0
2011-06-30 15:45:00,38.16,38.17,38.14,38.16,12400.0,24.5458,24.5523,24.533,24.5458,12400.0
2011-06-30 15:50:00,38.15,38.15,38.14,38.14,46400.0,24.5394,24.5394,24.533,24.533,46400.0
2011-06-30 15:55:00,38.15,38.16,38.08,38.08,151400.0,24.5394,24.5458,24.4944,24.4944,151400.0
2011-07-01 09:30:00,38.02,38.02,37.91,37.91,20000.0,24.4558,24.4558,24.385,24.385,20000.0
2011-07-01 09:35:00,37.91,37.93,37.91,37.92,42900.0,24.385,24.3979,24.385,24.3915,42900.0
2011-07-01 09:40:00,37.91,37.92,37.9,37.92,26100.0,24.385,24.3915,24.3786,24.3915,26100.0
2011-07-01 09:45:00,37.94,37.94,37.9,37.9,17800.0,24.4043,24.4043,24.3786,24.3786,17800.0
2011-07-01 09:50:00,37.9,37.95,37.9,37.93,10400.0,24.3786,24.4108,24.3786,24.3979,10400.0
2011-07-01 09:55:00,37.94,37.96,37.93,37.96,10400.0,24.4043,24.4172,24.3979,24.4172,10400.0
2011-07-01 10:00:00,37.96,38.14,37.96,38.08,102000.0,24.4172,24.533,24.4172,24.4944,102000.0
2011-07-01 10:05:00,38.08,38.08,38.04,38.06,18900.0,24.4944,24.4944,24.4686,24.4815,18900.0
2011-07-01 10:10:00,38.06,38.12,38.06,38.11,13600.0,24.4815,24.5201,24.4815,24.5137,13600.0
2011-07-01 10:15:00,38.11,38.14,38.11,38.12,7300.0,24.5137,24.533,24.5137,24.5201,7300.0
2011-07-01 10:20:00,38.12,38.21,38.12,38.21,16100.0,24.5201,24.578,24.5201,24.578,16100.0
2011-07-01 10:25:00,38.21,38.25,38.2,38.22,21200.0,24.578,24.6037,24.5716,24.5844,21200.0
2011-07-01 10:30:00,38.23,38.29,38.21,38.29,19500.0,24.5909,24.6295,24.578,24.6295,19500.0
2011-07-01 10:35:00,38.3,38.33,38.3,38.31,13200.0,24.6359,24.6552,24.6359,24.6423,13200.0
2011-07-01 10:40:00,38.31,38.31,38.26,38.26,3400.0,24.6423,24.6423,24.6102,24.6102,3400.0
2011-07-01 10:45:00,38.26,38.26,38.21,38.21,3000.0,24.6102,24.6102,24.578,24.578,3000.0
2011-07-01 10:50:00,38.22,38.25,38.22,38.23,10700.0,24.5844,24.6037,24.5844,24.5909,10700.0
2011-07-01 10:55:00,38.22,38.22,38.18,38.18,6800.0,24.5844,24.5844,24.5587,24.5587,6800.0
2011-07-01 11:00:00,38.19,38.22,38.19,38.19,21700.0,24.5651,24.5844,24.5651,24.5651,21700.0
2011-07-01 11:05:00,38.19,38.2,38.18,38.2,6300.0,24.5651,24.5716,24.5587,24.5716,6300.0
2011-07-01 11:10:00,38.21,38.22,38.19,38.22,9000.0,24.578,24.5844,24.5651,24.5844,9000.0
2011-07-01 11:15:00,38.23,38.26,38.22,38.25,15000.0,24.5909,24.6102,24.5844,24.6037,15000.0
2011-07-01 11:20:00,38.25,38.29,38.25,38.28,39600.0,24.6037,24.6295,24.6037,24.623,39600.0
2011-07-01 11:25:00,38.27,38.28,38.25,38.27,10100.0,24.6166,24.623,24.6037,24.6166,10100.0
2011-07-01 11:30:00,38.28,38.28,38.27,38.28,1900.0,24.623,24.623,24.6166,24.623,1900.0
2011-07-01 11:35:00,38.28,38.3,38.26,38.26,7100.0,24.623,24.6359,24.6102,24.6102,7100.0
2011-07-01 11:40:00,38.23,38.26,38.23,38.24,2900.0,24.5909,24.6102,24.5909,24.5973,2900.0
2011-07-01 11:45:00,38.23,38.24,38.22,38.22,3300.0,24.5909,24.5973,24.5844,24.5844,3300.0
2011-07-01 11:50:00,38.21,38.24,38.21,38.22,10300.0,24.578,24.5973,24.578,24.5844,10300.0
2011-07-01 11:55:00,38.22,38.26,38.22,38.25,1800.0,24.5844,24.6102,24.5844,24.6037,1800.0
2011-07-01 12:00:00,38.24,38.25,38.22,38.23,7700.0,24.5973,24.6037,24.5844,24.5909,7700.0
2011-07-01 12:05:00,38.25,38.25,38.23,38.24,5600.0,24.6037,24.6037,24.5909,24.5973,5600.0
2011-07-01 12:10:00,38.24,38.26,38.24,38.25,9800.0,24.5973,24.6102,24.5973,24.6037,9800.0
2011-07-01 12:15:00,38.26,38.27,38.24,38.24,6000.0,24.6102,24.6166,24.5973,24.5973,6000.0
2011-07-01 12:20:00,38.24,38.27,38.24,38.25,9900.0,24.5973,24.6166,24.5973,24.6037,9900.0
2011-07-01 12:25:00,38.25,38.29,38.25,38.27,15600.0,24.6037,24.6295,24.6037,24.6166,15600.0
2011-07-01 12:30:00,38.27,38.27,38.26,38.26,6600.0,24.6166,24.6166,24.6102,24.6102,6600.0
2011-07-01 12:35:00,38.26,38.27,38.25,38.26,9600.0,24.6102,24.6166,24.6037,24.6102,9600.0
2011-07-01 12:40:00,38.27,38.27,38.26,38.27,2200.0,24.6166,24.6166,24.6102,24.6166,2200.0
2011-07-01 12:45:00,38.27,38.27,38.25,38.26,5900.0,24.6166,24.6166,24.6037,24.6102,5900.0
2011-07-01 12:50:00,38.27,38.27,38.25,38.27,5000.0,24.6166,24.6166,24.6037,24.6166,5000.0
2011-07-01 12:55:00,38.27,38.28,38.26,38.28,4000.0,24.6166,24.623,24.6102,24.623,4000.0
2011-07-01 13:00:00,38.27,38.29,38.27,38.28,8800.0,24.6166,24.6295,24.6166,24.623,8800.0
2011-07-01 13:05:00,38.29,38.31,38.28,38.31,25700.0,24.6295,24.6423,24.623,24.6423,25700.0
2011-07-01 13:10:00,38.3,38.31,38.3,38.3,2300.0,24.6359,24.6423,24.6359,24.6359,2300.0
2011-07-01 13:15:00,38.3,38.33,38.3,38.31,16900.0,24.6359,24.6552,24.6359,24.6423,16900.0
2011-07-01 13:20:00,38.3,38.32,38.3,38.31,8300.0,24.6359,24.6488,24.6359,24.6423,8300.0
2011-07-01 13:25:00,38.31,38.32,38.3,38.3,5000.0,24.6423,24.6488,24.6359,24.6359,5000.0
2011-07-01 13:30:00,38.32,38.32,38.3,38.3,10000.0,24.6488,24.6488,24.6359,24.6359,10000.0
2011-07-01 13:35:00,38.3,38.34,38.29,38.34,6300.0,24.6359,24.6616,24.6295,24.6616,6300.0
2011-07-01 13:40:00,38.33,38.34,38.32,38.33,9000.0,24.6552,24.6616,24.6488,24.6552,9000.0
2011-07-01 13:45:00,38.34,38.35,38.34,38.34,7700.0,24.6616,24.668,24.6616,24.6616,7700.0
2011-07-01 13:50:00,38.34,38.36,38.34,38.35,6100.0,24.6616,24.6745,24.6616,24.668,6100.0
2011-07-01 13:55:00,38.36,38.36,38.35,38.35,7500.0,24.6745,24.6745,24.668,24.668,7500.0
2011-07-01 14:00:00,38.36,38.36,38.34,38.34,6200.0,24.6745,24.6745,24.6616,24.6616,6200.0
2011-07-01 14:05:00,38.34,38.34,38.33,38.33,14900.0,24.6616,24.6616,24.6552,24.6552,14900.0
2011-07-01 14:10:00,38.32,38.35,38.32,38.35,4200.0,24.6488,24.668,24.6488,24.668,4200.0
2011-07-01 14:15:00,38.35,38.36,38.34,38.34,7300.0,24.668,24.6745,24.6616,24.6616,7300.0
2011-07-01 14:20:00,38.34,38.38,38.34,38.36,13600.0,24.6616,24.6873,24.6616,24.6745,13600.0
2011-07-01 14:25:00,38.36,38.38,38.35,38.35,10900.0,24.6745,24.6873,24.668,24.668,10900.0
2011-07-01 14:30:00,38.36,38.39,38.36,38.38,3500.0,24.6745,24.6938,24.6745,24.6873,3500.0
2011-07-01 14:35:00,38.38,38.4,38.37,38.39,10300.0,24.6873,24.7002,24.6809,24.6938,10300.0
2011-07-01 14:40:00,38.39,38.41,38.39,38.41,8400.0,24.6938,24.7066,24.6938,24.7066,8400.0
2011-07-01 14:45:00,38.4,38.43,38.4,38.42,15700.0,24.7002,24.7195,24.7002,24.7131,15700.0
2011-07-01 14:50:00,38.43,38.43,38.41,38.43,14900.0,24.7195,24.7195,24.7066,24.7195,14900.0
2011-07-01 14:55:00,38.43,38.46,38.42,38.45,45900.0,24.7195,24.7388,24.7131,24.7324,45900.0
2011-07-01 15:00:00,38.45,38.47,38.44,38.45,14200.0,24.7324,24.7452,24.7259,24.7324,14200.0
2011-07-01 15:05:00,38.46,38.47,38.45,38.46,4100.0,24.7388,24.7452,24.7324,24.7388,4100.0
2011-07-01 15:10:00,38.45,38.47,38.45,38.46,20400.0,24.7324,24.7452,24.7324,24.7388,20400.0
2011-07-01 15:15:00,38.47,38.47,38.45,38.45,21000.0,24.7452,24.7452,24.7324,24.7324,21000.0
2011-07-01 15:20:00,38.44,38.44,38.42,38.42,44100.0,24.7259,24.7259,24.7131,24.7131,44100.0
2011-07-01 15:25:00,38.42,38.45,38.42,38.45,8300.0,24.7131,24.7324,24.7131,24.7324,8300.0
2011-07-01 15:30:00,38.45,38.45,38.43,38.45,11500.0,24.7324,24.7324,24.7195,24.7324,11500.0
2011-07-01 15:35:00,38.46,38.46,38.44,38.46,4400.0,24.7388,24.7388,24.7259,24.7388,4400.0
2011-07-01 15:40:00,38.47,38.48,38.46,38.48,29800.0,24.7452,24.7517,24.7388,24.7517,29800.0
2011-07-01 15:45:00,38.48,38.52,38.48,38.5,7800.0,24.7517,24.7774,24.7517,24.7645,7800.0
2011-07-01 15:50:00,38.5,38.52,38.48,38.48,17900.0,24.7645,24.7774,24.7517,24.7517,17900.0
2011-07-01 15:55:00,38.48,38.5,38.46,38.47,26900.0,24.7517,24.7645,24.7388,24.7452,26900.0
2011-07-05 09:30:00,38.34,38.34,38.28,38.3,60800.0,24.6616,24.6616,24.623,24.6359,60800.0
2011-07-05 09:35:00,38.31,38.32,38.25,38.27,51300.0,24.6423,24.6488,24.6037,24.6166,51300.0
2011-07-05 09:40:00,38.26,38.31,38.26,38.3,11000.0,24.6102,24.6423,24.6102,24.6359,11000.0
2011-07-05 09:45:00,38.31,38.31,38.3,38.31,9600.0,24.6423,24.6423,24.6359,24.6423,9600.0
2011-07-05 09:50:00,38.29,38.3,38.28,38.3,6500.0,24.6295,24.6359,24.623,24.6359,6500.0
2011-07-05 09:55:00,38.3,38.31,38.29,38.3,45400.0,24.6359,24.6423,24.6295,24.6359,45400.0
2011-07-05 10:00:00,38.3,38.33,38.28,38.33,50700.0,24.6359,24.6552,24.623,24.6552,50700.0
2011-07-05 10:05:00,38.34,38.35,38.33,38.34,13700.0,24.6616,24.668,24.6552,24.6616,13700.0
2011-07-05 10:10:00,38.34,38.37,38.32,38.35,8200.0,24.6616,24.6809,24.6488,24.668,8200.0
2011-07-05 10:15:00,38.34,38.34,38.27,38.27,103300.0,24.6616,24.6616,24.6166,24.6166,103300.0
2011-07-05 10:20:00,38.27,38.28,38.22,38.23,20700.0,24.6166,24.623,24.5844,24.5909,20700.0
2011-07-05 10:25:00,38.23,38.27,38.23,38.26,7400.0,24.5909,24.6166,24.5909,24.6102,7400.0
2011-07-05 10:30:00,38.25,38.29,38.25,38.26,9000.0,24.6037,24.6295,24.6037,24.6102,9000.0
2011-07-05 10:35:00,38.26,38.28,38.25,38.25,16300.0,24.6102,24.623,24.6037,24.6037,16300.0
2011-07-05 10:40:00,38.26,38.27,38.24,38.24,9900.0,24.6102,24.6166,24.5973,24.5973,9900.0
2011-07-05 10:45:00,38.25,38.27,38.23,38.23,3500.0,24.6037,24.6166,24.5909,24.5909,3500.0
2011-07-05 10:50:00,38.23,38.26,38.23,38.23,7100.0,24.5909,24.6102,24.5909,24.5909,7100.0
2011-07-05 10:55:00,38.23,38.23,38.2,38.21,16300.0,24.5909,24.5909,24.5716,24.578,16300.0
2011-07-05 11:00:00,38.22,38.23,38.15,38.16,36200.0,24.5844,24.5909,24.5394,24.5458,36200.0
2011-07-05 11:05:00,38.15,38.17,38.13,38.17,12800.0,24.5394,24.5523,24.5265,24.5523,12800.0
2011-07-05 11:10:00,38.16,38.2,38.16,38.2,10600.0,24.5458,24.5716,24.5458,24.5716,10600.0
2011-07-05 11:15:00,38.19,38.21,38.18,38.2,6800.0,24.5651,24.578,24.5587,24.5716,6800.0
2011-07-05 11:20:00,38.2,38.24,38.2,38.23,5800.0,24.5716,24.5973,24.5716,24.5909,5800.0
2011-07-05 11:25:00,38.23,38.23,38.21,38.23,2300.0,24.5909,24.5909,24.578,24.5909,2300.0
2011-07-05 11:30:00,38.22,38.24,38.21,38.22,8200.0,24.5844,24.5973,24.578,24.5844,8200.0
2011-07-05 11:35:00,38.23,38.24,38.22,38.22,2600.0,24.5909,24.5973,24.5844,24.5844,2600.0
2011-07-05 11:40:00,38.22,38.23,38.21,38.22,2800.0,24.5844,24.5909,24.578,24.5844,2800.0
2011-07-05 11:45:00,38.23,38.25,38.23,38.25,9400.0,24.5909,24.6037,24.5909,24.6037,9400.0
2011-07-05 11:50:00,38.24,38.25,38.23,38.25,10800.0,24.5973,24.6037,24.5909,24.6037,10800.0
2011-07-05 11:55:00,38.26,38.26,38.25,38.25,9400.0,24.6102,24.6102,24.6037,24.6037,9400.0
2011-07-05 12:00:00,38.26,38.28,38.26,38.26,3200.0,24.6102,24.623,24.6102,24.6102,3200.0
2011-07-05 12:05:00,38.26,38.28,38.25,38.27,2800.0,24.6102,24.623,24.6037,24.6166,2800.0
2011-07-05 12:10:00,38.28,38.29,38.26,38.27,5500.0,24.623,24.6295,24.6102,24.6166,5500.0
2011-07-05 12:15:00,38.27,38.29,38.27,38.27,21100.0,24.6166,24.6295,24.6166,24.6166,21100.0
2011-07-05 12:20:00,38.28,38.28,38.27,38.27,3100.0,24.623,24.623,24.6166,24.6166,3100.0
2011-07-05 12:25:00,38.27,38.28,38.27,38.28,3900.0,24.6166,24.623,24.6166,24.623,3900.0
2011-07-05 12:30:00,38.28,38.29,38.28,38.29,1900.0,24.623,24.6295,24.623,24.6295,1900.0
2011-07-05 12:35:00,38.27,38.29,38.27,38.28,4000.0,24.6166,24.6295,24.6166,24.623,4000.0
2011-07-05 12:40:00,38.29,38.29,38.29,38.29,400.0,24.6295,24.6295,24.6295,24.6295,400.0
2011-07-05 12:45:00,38.27,38.27,38.25,38.26,10500.0,24.6166,24.6166,24.6037,24.6102,10500.0
2011-07-05 12:50:00,38.26,38.28,38.26,38.28,3400.0,24.6102,24.623,24.6102,24.623,3400.0
2011-07-05 12:55:00,38.27,38.28,38.26,38.27,3500.0,24.6166,24.623,24.6102,24.6166,3500.0
2011-07-05 13:00:00,38.27,38.29,38.27,38.29,9400.0,24.6166,24.6295,24.6166,24.6295,9400.0
2011-07-05 13:05:00,38.29,38.29,38.28,38.28,8700.0,24.6295,24.6295,24.623,24.623,8700.0
2011-07-05 13:10:00,38.29,38.29,38.28,38.28,11300.0,24.6295,24.6295,24.623,24.623,11300.0
2011-07-05 13:15:00,38.28,38.31,38.28,38.3,14100.0,24.623,24.6423,24.623,24.6359,14100.0
2011-07-05 13:20:00,38.3,38.31,38.28,38.3,108500.0,24.6359,24.6423,24.623,24.6359,108500.0
2011-07-05 13:25:00,38.31,38.31,38.29,38.3,27600.0,24.6423,24.6423,24.6295,24.6359,27600.0
2011-07-05 13:30:00,38.3,38.31,38.3,38.31,8100.0,24.6359,24.6423,24.6359,24.6423,8100.0
2011-07-05 13:35:00,38.31,38.32,38.3,38.31,14800.0,24.6423,24.6488,24.6359,24.6423,14800.0
2011-07-05 13:40:00,38.31,38.33,38.31,38.33,35600.0,24.6423,24.6552,24.6423,24.6552,35600.0
2011-07-05 13:45:00,38.33,38.37,38.33,38.36,31400.0,24.6552,24.6809,24.6552,24.6745,31400.0
2011-07-05 13:50:00,38.36,38.38,38.28,38.38,114400.0,24.6745,24.6873,24.623,24.6873,114400.0
2011-07-05 13:55:00,38.39,38.39,38.38,38.38,8500.0,24.6938,24.6938,24.6873,24.6873,8500.0
2011-07-05 14:00:00,38.38,38.39,38.29,38.31,44300.0,24.6873,24.6938,24.6295,24.6423,44300.0
2011-07-05 14:05:00,38.29,38.3,38.26,38.28,8200.0,24.6295,24.6359,24.6102,24.623,8200.0
2011-07-05 14:10:00,38.27,38.29,38.27,38.29,8400.0,24.6166,24.6295,24.6166,24.6295,8400.0
2011-07-05 14:15:00,38.27,38.27,38.22,38.22,19600.0,24.6166,24.6166,24.5844,24.5844,19600.0
2011-07-05 14:20:00,38.22,38.24,38.16,38.16,36100.0,24.5844,24.5973,24.5458,24.5458,36100.0
2011-07-05 14:25:00,38.16,38.17,38.13,38.16,38600.0,24.5458,24.5523,24.5265,24.5458,38600.0
2011-07-05 14:30:00,38.14,38.16,38.13,38.13,13400.0,24.533,24.5458,24.5265,24.5265,13400.0
2011-07-05 14:35:00,38.13,38.21,38.13,38.21,10700.0,24.5265,24.578,24.5265,24.578,10700.0
2011-07-05 14:40:00,38.2,38.21,38.19,38.2,5800.0,24.5716,24.578,24.5651,24.5716,5800.0
2011-07-05 14:45:00,38.19,38.22,38.18,38.21,7000.0,24.5651,24.5844,24.5587,24.578,7000.0
2011-07-05 14:50:00,38.21,38.21,38.18,38.18,8400.0,24.578,24.578,24.5587,24.5587,8400.0
2011-07-05 14:55:00,38.18,38.21,38.17,38.2,10900.0,24.5587,24.578,24.5523,24.5716,10900.0
2011-07-05 15:00:00,38.2,38.21,38.18,38.19,13100.0,24.5716,24.578,24.5587,24.5651,13100.0
2011-07-05 15:05:00,38.19,38.21,38.19,38.21,11900.0,24.5651,24.578,24.5651,24.578,11900.0
2011-07-05 15:10:00,38.22,38.23,38.19,38.19,8600.0,24.5844,24.5909,24.5651,24.5651,8600.0
2011-07-05 15:15:00,38.2,38.22,38.19,38.21,14000.0,24.5716,24.5844,24.5651,24.578,14000.0
2011-07-05 15:20:00,38.21,38.26,38.21,38.26,60200.0,24.578,24.6102,24.578,24.6102,60200.0
2011-07-05 15:25:00,38.25,38.25,38.24,38.24,21100.0,24.6037,24.6037,24.5973,24.5973,21100.0
2011-07-05 15:30:00,38.25,38.26,38.22,38.23,22800.0,24.6037,24.6102,24.5844,24.5909,22800.0
2011-07-05 15:35:00,38.23,38.24,38.21,38.22,9800.0,24.5909,24.5973,24.578,24.5844,9800.0
2011-07-05 15:40:00,38.22,38.23,38.19,38.21,19900.0,24.5844,24.5909,24.5651,24.578,19900.0
2011-07-05 15:45:00,38.22,38.22,38.18,38.19,39600.0,24.5844,24.5844,24.5587,24.5651,39600.0
2011-07-05 15:50:00,38.18,38.2,38.17,38.19,16600.0,24.5587,24.5716,24.5523,24.5651,16600.0
2011-07-05 15:55:00,38.18,38.22,38.16,38.22,75900.0,24.5587,24.5844,24.5458,24.5844,75900.0
2011-07-06 09:30:00,37.93,37.96,37.89,37.96,89400.0,24.3979,24.4172,24.3722,24.4172,89400.0
2011-07-06 09:35:00,37.96,37.99,37.93,37.93,21400.0,24.4172,24.4365,24.3979,24.3979,21400.0
2011-07-06 09:40:00,37.92,37.92,37.89,37.9,19300.0,24.3915,24.3915,24.3722,24.3786,19300.0
2011-07-06 09:45:00,37.91,37.96,37.9,37.94,20300.0,24.385,24.4172,24.3786,24.4043,20300.0
2011-07-06 09:50:00,37.94,37.94,37.89,37.89,9300.0,24.4043,24.4043,24.3722,24.3722,9300.0
2011-07-06 09:55:00,37.9,37.93,37.89,37.9,11900.0,24.3786,24.3979,24.3722,24.3786,11900.0
2011-07-06 10:00:00,37.89,37.93,37.85,37.87,24900.0,24.3722,24.3979,24.3464,24.3593,24900.0
2011-07-06 10:05:00,37.86,37.87,37.81,37.84,19500.0,24.3529,24.3593,24.3207,24.34,19500.0
2011-07-06 10:10:00,37.85,37.87,37.83,37.84,13400.0,24.3464,24.3593,24.3336,24.34,13400.0
2011-07-06 10:15:00,37.82,37.83,37.73,37.73,18000.0,24.3271,24.3336,24.2692,24.2692,18000.0
2011-07-06 10:20:00,37.74,37.77,37.73,37.77,24800.0,24.2757,24.295,24.2692,24.295,24800.0
2011-07-06 10:25:00,37.77,37.81,37.76,37.81,8300.0,24.295,24.3207,24.2885,24.3207,8300.0
2011-07-06 10:30:00,37.82,37.86,37.81,37.86,8700.0,24.3271,24.3529,24.3207,24.3529,8700.0
2011-07-06 10:35:00,37.86,37.88,37.84,37.87,9800.0,24.3529,24.3657,24.34,24.3593,9800.0
2011-07-06 10:40:00,37.88,37.88,37.84,37.84,14700.0,24.3657,24.3657,24.34,24.34,14700.0
2011-07-06 10:45:00,37.83,37.86,37.81,37.85,5200.0,24.3336,24.3529,24.3207,24.3464,5200.0
2011-07-06 10:50:00,37.85,37.89,37.84,37.88,18200.0,24.3464,24.3722,24.34,24.3657,18200.0
2011-07-06 10:55:00,37.87,37.88,37.85,37.85,4800.0,24.3593,24.3657,24.3464,24.3464,4800.0
2011-07-06 11:00:00,37.87,37.88,37.85,37.86,5100.0,24.3593,24.3657,24.3464,24.3529,5100.0
2011-07-06 11:05:00,37.87,37.88,37.82,37.83,34500.0,24.3593,24.3657,24.3271,24.3336,34500.0
2011-07-06 11:10:00,37.83,37.87,37.83,37.85,7800.0,24.3336,24.3593,24.3336,24.3464,7800.0
2011-07-06 11:15:00,37.86,37.89,37.85,37.88,10900.0,24.3529,24.3722,24.3464,24.3657,10900.0
2011-07-06 11:20:00,37.89,37.91,37.89,37.9,11000.0,24.3722,24.385,24.3722,24.3786,11000.0
2011-07-06 11:25:00,37.9,37.94,37.89,37.94,5200.0,24.3786,24.4043,24.3722,24.4043,5200.0
2011-07-06 11:30:00,37.94,37.96,37.93,37.95,4200.0,24.4043,24.4172,24.3979,24.4108,4200.0
2011-07-06 11:35:00,37.95,38.0,37.94,38.0,8500.0,24.4108,24.4429,24.4043,24.4429,8500.0
2011-07-06 11:40:00,38.0,38.03,37.99,38.01,14800.0,24.4429,24.4622,24.4365,24.4493,14800.0
2011-07-06 11:45:00,38.0,38.01,37.98,37.98,11700.0,24.4429,24.4493,24.4301,24.4301,11700.0
2011-07-06 11:50:00,37.98,38.0,37.97,37.97,18300.0,24.4301,24.4429,24.4236,24.4236,18300.0
2011-07-06 11:55:00,38.0,38.0,37.99,37.99,3500.0,24.4429,24.4429,24.4365,24.4365,3500.0
2011-07-06 12:00:00,37.99,37.99,37.98,37.98,12900.0,24.4365,24.4365,24.4301,24.4301,12900.0
2011-07-06 12:05:00,37.98,37.99,37.97,37.97,13600.0,24.4301,24.4365,24.4236,24.4236,13600.0
2011-07-06 12:10:00,37.97,37.99,37.96,37.98,7700.0,24.4236,24.4365,24.4172,24.4301,7700.0
2011-07-06 12:15:00,37.97,37.99,37.97,37.99,1200.0,24.4236,24.4365,24.4236,24.4365,1200.0
2011-07-06 12:20:00,38.0,38.0,37.98,37.99,11000.0,24.4429,24.4429,24.4301,24.4365,11000.0
2011-07-06 12:25:00,38.0,38.01,37.99,38.0,6900.0,24.4429,24.4493,24.4365,24.4429,6900.0
2011-07-06 12:30:00,38.0,38.0,37.99,38.0,2300.0,24.4429,24.4429,24.4365,24.4429,2300.0
2011-07-06 12:35:00,38.01,38.04,38.0,38.04,4900.0,24.4493,24.4686,24.4429,24.4686,4900.0
2011-07-06 12:40:00,38.03,38.04,38.03,38.04,9000.0,24.4622,24.4686,24.4622,24.4686,9000.0
2011-07-06 12:45:00,38.02,38.03,38.02,38.02,2200.0,24.4558,24.4622,24.4558,24.4558,2200.0
2011-07-06 12:50:00,38.03,38.03,38.02,38.02,7000.0,24.4622,24.4622,24.4558,24.4558,7000.0
2011-07-06 12:55:00,38.03,38.05,38.02,38.05,10600.0,24.4622,24.4751,24.4558,24.4751,10600.0
2011-07-06 13:00:00,38.06,38.06,38.04,38.04,21100.0,24.4815,24.4815,24.4686,24.4686,21100.0
2011-07-06 13:05:00,38.04,38.04,38.01,38.01,3500.0,24.4686,24.4686,24.4493,24.4493,3500.0
2011-07-06 13:10:00,38.0,38.01,37.98,37.98,2600.0,24.4429,24.4493,24.4301,24.4301,2600.0
2011-07-06 13:15:00,37.99,38.0,37.98,37.98,3400.0,24.4365,24.4429,24.4301,24.4301,3400.0
2011-07-06 13:20:00,38.0,38.0,37.97,37.99,7900.0,24.4429,24.4429,24.4236,24.4365,7900.0
2011-07-06 13:25:00,37.99,37.99,37.97,37.98,2300.0,24.4365,24.4365,24.4236,24.4301,2300.0
2011-07-06 13:30:00,37.97,37.99,37.97,37.98,5400.0,24.4236,24.4365,24.4236,24.4301,5400.0
2011-07-06 13:35:00,37.98,37.99,37.97,37.98,2300.0,24.4301,24.4365,24.4236,24.4301,2300.0
2011-07-06 13:40:00,37.97,38.0,37.96,37.99,7800.0,24.4236,24.4429,24.4172,24.4365,7800.0
2011-07-06 13:45:00,37.99,37.99,37.98,37.99,3300.0,24.4365,24.4365,24.4301,24.4365,3300.0
2011-07-06 13:50:00,37.98,37.98,37.96,37.97,6700.0,24.4301,24.4301,24.4172,24.4236,6700.0
2011-07-06 13:55:00,37.96,38.01,37.96,38.01,23700.0,24.4172,24.4493,24.4172,24.4493,23700.0
2011-07-06 14:00:00,38.01,38.01,38.0,38.01,9500.0,24.4493,24.4493,24.4429,24.4493,9500.0
2011-07-06 14:05:00,38.0,38.0,37.95,37.96,10600.0,24.4429,24.4429,24.4108,24.4172,10600.0
2011-07-06 14:10:00,37.97,37.97,37.93,37.94,17600.0,24.4236,24.4236,24.3979,24.4043,17600.0
2011-07-06 14:15:00,37.93,37.94,37.93,37.94,9400.0,24.3979,24.4043,24.3979,24.4043,9400.0
2011-07-06 14:20:00,37.95,37.95,37.87,37.88,17600.0,24.4108,24.4108,24.3593,24.3657,17600.0
2011-07-06 14:25:00,37.89,37.91,37.89,37.89,11800.0,24.3722,24.385,24.3722,24.3722,11800.0
2011-07-06 14:30:00,37.89,37.9,37.88,37.89,24100.0,24.3722,24.3786,24.3657,24.3722,24100.0
2011-07-06 14:35:00,37.89,37.93,37.88,37.93,36400.0,24.3722,24.3979,24.3657,24.3979,36400.0
2011-07-06 14:40:00,37.92,37.93,37.91,37.93,8600.0,24.3915,24.3979,24.385,24.3979,8600.0
2011-07-06 14:45:00,37.93,37.97,37.92,37.95,29800.0,24.3979,24.4236,24.3915,24.4108,29800.0
2011-07-06 14:50:00,37.95,37.96,37.94,37.96,17600.0,24.4108,24.4172,24.4043,24.4172,17600.0
2011-07-06 14:55:00,37.94,37.94,37.9,37.9,10400.0,24.4043,24.4043,24.3786,24.3786,10400.0
2011-07-06 15:00:00,37.9,37.93,37.89,37.89,8200.0,24.3786,24.3979,24.3722,24.3722,8200.0
2011-07-06 15:05:00,37.89,37.94,37.88,37.93,15300.0,24.3722,24.4043,24.3657,24.3979,15300.0
2011-07-06 15:10:00,37.93,37.95,37.9,37.92,8000.0,24.3979,24.4108,24.3786,24.3915,8000.0
2011-07-06 15:15:00,37.91,37.92,37.9,37.92,6200.0,24.385,24.3915,24.3786,24.3915,6200.0
2011-07-06 15:20:00,37.92,37.94,37.92,37.93,17300.0,24.3915,24.4043,24.3915,24.3979,17300.0
2011-07-06 15:25:00,37.93,37.93,37.9,37.93,6200.0,24.3979,24.3979,24.3786,24.3979,6200.0
2011-07-06 15:30:00,37.93,37.94,37.92,37.93,4700.0,24.3979,24.4043,24.3915,24.3979,4700.0
2011-07-06 15:35:00,37.94,37.94,37.92,37.93,5000.0,24.4043,24.4043,24.3915,24.3979,5000.0
2011-07-06 15:40:00,37.93,37.96,37.93,37.95,7800.0,24.3979,24.4172,24.3979,24.4108,7800.0
2011-07-06 15:45:00,37.95,37.96,37.94,37.95,15300.0,24.4108,24.4172,24.4043,24.4108,15300.0
2011-07-06 15:50:00,37.94,37.98,37.94,37.98,8900.0,24.4043,24.4301,24.4043,24.4301,8900.0
2011-07-06 15:55:00,37.98,38.02,37.98,38.0,45300.0,24.4301,24.4558,24.4301,24.4429,45300.0
2011-07-07 09:30:00,38.27,38.27,38.22,38.22,69200.0,24.6166,24.6166,24.5844,24.5844,69200.0
2011-07-07 09:35:00,38.23,38.25,38.21,38.22,63200.0,24.5909,24.6037,24.578,24.5844,63200.0
2011-07-07 09:40:00,38.23,38.23,38.2,38.22,41400.0,24.5909,24.5909,24.5716,24.5844,41400.0
2011-07-07 09:45:00,38.21,38.23,38.17,38.18,21000.0,24.578,24.5909,24.5523,24.5587,21000.0
2011-07-07 09:50:00,38.18,38.25,38.18,38.23,40100.0,24.5587,24.6037,24.5587,24.5909,40100.0
2011-07-07 09:55:00,38.23,38.27,38.23,38.25,36500.0,24.5909,24.6166,24.5909,24.6037,36500.0
2011-07-07 10:00:00,38.25,38.31,38.25,38.3,22400.0,24.6037,24.6423,24.6037,24.6359,22400.0
2011-07-07 10:05:00,38.3,38.31,38.23,38.23,10800.0,24.6359,24.6423,24.5909,24.5909,10800.0
2011-07-07 10:10:00,38.23,38.26,38.23,38.26,47400.0,24.5909,24.6102,24.5909,24.6102,47400.0
2011-07-07 10:15:00,38.26,38.29,38.25,38.26,37100.0,24.6102,24.6295,24.6037,24.6102,37100.0
2011-07-07 10:20:00,38.26,38.26,38.2,38.22,18300.0,24.6102,24.6102,24.5716,24.5844,18300.0
2011-07-07 10:25:00,38.22,38.28,38.21,38.27,33600.0,24.5844,24.623,24.578,24.6166,33600.0
2011-07-07 10:30:00,38.27,38.33,38.27,38.33,8600.0,24.6166,24.6552,24.6166,24.6552,8600.0
2011-07-07 10:35:00,38.32,38.35,38.31,38.32,6900.0,24.6488,24.668,24.6423,24.6488,6900.0
2011-07-07 10:40:00,38.33,38.33,38.3,38.31,4500.0,24.6552,24.6552,24.6359,24.6423,4500.0
2011-07-07 10:45:00,38.31,38.32,38.25,38.26,8900.0,24.6423,24.6488,24.6037,24.6102,8900.0
2011-07-07 10:50:00,38.27,38.27,38.25,38.25,2100.0,24.6166,24.6166,24.6037,24.6037,2100.0
2011-07-07 10:55:00,38.24,38.29,38.24,38.29,4100.0,24.5973,24.6295,24.5973,24.6295,4100.0
2011-07-07 11:00:00,38.28,38.28,38.24,38.28,8800.0,24.623,24.623,24.5973,24.623,8800.0
2011-07-07 11:05:00,38.28,38.28,38.24,38.24,32300.0,24.623,24.623,24.5973,24.5973,32300.0
2011-07-07 11:10:00,38.23,38.25,38.23,38.25,9300.0,24.5909,24.6037,24.5909,24.6037,9300.0
2011-07-07 11:15:00,38.25,38.26,38.24,38.25,1900.0,24.6037,24.6102,24.5973,24.6037,1900.0
2011-07-07 11:20:00,38.24,38.25,38.24,38.24,3700.0,24.5973,24.6037,24.5973,24.5973,3700.0
2011-07-07 11:25:00,38.24,38.25,38.21,38.22,7700.0,24.5973,24.6037,24.578,24.5844,7700.0
2011-07-07 11:30:00,38.22,38.22,38.18,38.2,4900.0,24.5844,24.5844,24.5587,24.5716,4900.0
2011-07-07 11:35:00,38.19,38.19,38.17,38.18,5600.0,24.5651,24.5651,24.5523,24.5587,5600.0
2011-07-07 11:40:00,38.19,38.19,38.17,38.19,8200.0,24.5651,24.5651,24.5523,24.5651,8200.0
2011-07-07 11:45:00,38.18,38.21,38.18,38.21,4700.0,24.5587,24.578,24.5587,24.578,4700.0
2011-07-07 11:50:00,38.21,38.23,38.21,38.23,2800.0,24.578,24.5909,24.578,24.5909,2800.0
2011-07-07 11:55:00,38.23,38.24,38.23,38.23,6200.0,24.5909,24.5973,24.5909,24.5909,6200.0
2011-07-07 12:00:00,38.24,38.24,38.19,38.19,16200.0,24.5973,24.5973,24.5651,24.5651,16200.0
2011-07-07 12:05:00,38.2,38.21,38.19,38.21,5100.0,24.5716,24.578,24.5651,24.578,5100.0
2011-07-07 12:10:00,38.22,38.26,38.21,38.26,1800.0,24.5844,24.6102,24.578,24.6102,1800.0
2011-07-07 12:15:00,38.26,38.27,38.26,38.27,1400.0,24.6102,24.6166,24.6102,24.6166,1400.0
2011-07-07 12:20:00,38.28,38.3,38.28,38.3,2100.0,24.623,24.6359,24.623,24.6359,2100.0
2011-07-07 12:25:00,38.31,38.31,38.29,38.29,2400.0,24.6423,24.6423,24.6295,24.6295,2400.0
2011-07-07 12:30:00,38.29,38.3,38.28,38.28,4100.0,24.6295,24.6359,24.623,24.623,4100.0
2011-07-07 12:35:00,38.28,38.28,38.27,38.27,2000.0,24.623,24.623,24.6166,24.6166,2000.0
2011-07-07 12:40:00,38.27,38.28,38.27,38.28,1800.0,24.6166,24.623,24.6166,24.623,1800.0
2011-07-07 12:45:00,38.28,38.29,38.27,38.27,32900.0,24.623,24.6295,24.6166,24.6166,32900.0
2011-07-07 12:50:00,38.28,38.28,38.27,38.28,3900.0,24.623,24.623,24.6166,24.623,3900.0
2011-07-07 12:55:00,38.28,38.29,38.27,38.27,3800.0,24.623,24.6295,24.6166,24.6166,3800.0
2011-07-07 13:00:00,38.27,38.28,38.26,38.28,700.0,24.6166,24.623,24.6102,24.623,700.0
2011-07-07 13:05:00,38.29,38.34,38.29,38.34,2500.0,24.6295,24.6616,24.6295,24.6616,2500.0
2011-07-07 13:10:00,38.33,38.34,38.32,38.33,2600.0,24.6552,24.6616,24.6488,24.6552,2600.0
2011-07-07 13:15:00,38.32,38.34,38.32,38.33,1200.0,24.6488,24.6616,24.6488,24.6552,1200.0
2011-07-07 13:20:00,38.33,38.35,38.32,38.34,8900.0,24.6552,24.668,24.6488,24.6616,8900.0
2011-07-07 13:25:00,38.34,38.34,38.33,38.34,6500.0,24.6616,24.6616,24.6552,24.6616,6500.0
2011-07-07 13:30:00,38.34,38.35,38.32,38.33,9500.0,24.6616,24.668,24.6488,24.6552,9500.0
2011-07-07 13:35:00,38.33,38.34,38.33,38.33,3900.0,24.6552,24.6616,24.6552,24.6552,3900.0
2011-07-07 13:40:00,38.34,38.35,38.34,38.35,400.0,24.6616,24.668,24.6616,24.668,400.0
2011-07-07 13:45:00,38.34,38.34,38.31,38.31,21900.0,24.6616,24.6616,24.6423,24.6423,21900.0
2011-07-07 13:50:00,38.31,38.34,38.31,38.32,4500.0,24.6423,24.6616,24.6423,24.6488,4500.0
2011-07-07 13:55:00,38.32,38.32,38.3,38.31,1900.0,24.6488,24.6488,24.6359,24.6423,1900.0
2011-07-07 14:00:00,38.31,38.32,38.31,38.31,13300.0,24.6423,24.6488,24.6423,24.6423,13300.0
2011-07-07 14:05:00,38.32,38.32,38.3,38.32,2300.0,24.6488,24.6488,24.6359,24.6488,2300.0
2011-07-07 14:10:00,38.32,38.34,38.32,38.34,5900.0,24.6488,24.6616,24.6488,24.6616,5900.0
2011-07-07 14:15:00,38.35,38.37,38.34,38.37,56300.0,24.668,24.6809,24.6616,24.6809,56300.0
2011-07-07 14:20:00,38.38,38.38,38.37,38.38,3700.0,24.6873,24.6873,24.6809,24.6873,3700.0
2011-07-07 14:25:00,38.37,38.39,38.37,38.39,18200.0,24.6809,24.6938,24.6809,24.6938,18200.0
2011-07-07 14:30:00,38.39,38.4,38.39,38.39,700.0,24.6938,24.7002,24.6938,24.6938,700.0
2011-07-07 14:35:00,38.39,38.4,38.38,38.39,21600.0,24.6938,24.7002,24.6873,24.6938,21600.0
2011-07-07 14:40:00,38.39,38.4,38.38,38.39,7300.0,24.6938,24.7002,24.6873,24.6938,7300.0
2011-07-07 14:45:00,38.38,38.4,38.38,38.39,11200.0,24.6873,24.7002,24.6873,24.6938,11200.0
2011-07-07 14:50:00,38.38,38.39,38.37,38.37,12200.0,24.6873,24.6938,24.6809,24.6809,12200.0
2011-07-07 14:55:00,38.38,38.39,38.37,38.38,10200.0,24.6873,24.6938,24.6809,24.6873,10200.0
2011-07-07 15:00:00,38.37,38.38,38.36,38.36,19000.0,24.6809,24.6873,24.6745,24.6745,19000.0
2011-07-07 15:05:00,38.37,38.37,38.36,38.36,5200.0,24.6809,24.6809,24.6745,24.6745,5200.0
2011-07-07 15:10:00,38.36,38.37,38.36,38.37,7500.0,24.6745,24.6809,24.6745,24.6809,7500.0
2011-07-07 15:15:00,38.37,38.38,38.37,38.38,11800.0,24.6809,24.6873,24.6809,24.6873,11800.0
2011-07-07 15:20:00,38.37,38.39,38.37,38.38,5800.0,24.6809,24.6938,24.6809,24.6873,5800.0
2011-07-07 15:25:00,38.36,38.36,38.33,38.33,7800.0,24.6745,24.6745,24.6552,24.6552,7800.0
2011-07-07 15:30:00,38.33,38.34,38.31,38.33,9300.0,24.6552,24.6616,24.6423,24.6552,9300.0
2011-07-07 15:35:00,38.32,38.34,38.32,38.33,9000.0,24.6488,24.6616,24.6488,24.6552,9000.0
2011-07-07 15:40:00,38.33,38.34,38.32,38.34,18200.0,24.6552,24.6616,24.6488,24.6616,18200.0
2011-07-07 15:45:00,38.32,38.33,38.3,38.3,16800.0,24.6488,24.6552,24.6359,24.6359,16800.0
2011-07-07 15:50:00,38.3,38.34,38.3,38.34,37600.0,24.6359,24.6616,24.6359,24.6616,37600.0
2011-07-07 15:55:00,38.33,38.34,38.32,38.34,83700.0,24.6552,24.6616,24.6488,24.6616,83700.0
2011-07-08 09:30:00,37.95,37.99,37.91,37.99,44900.0,24.4108,24.4365,24.385,24.4365,44900.0
2011-07-08 09:35:00,37.98,37.99,37.94,37.96,42600.0,24.4301,24.4365,24.4043,24.4172,42600.0
2011-07-08 09:40:00,37.96,38.02,37.94,38.01,22200.0,24.4172,24.4558,24.4043,24.4493,22200.0
2011-07-08 09:45:00,38.01,38.02,37.97,37.97,10000.0,24.4493,24.4558,24.4236,24.4236,10000.0
2011-07-08 09:50:00,37.96,38.05,37.96,38.04,34900.0,24.4172,24.4751,24.4172,24.4686,34900.0
2011-07-08 09:55:00,38.04,38.04,38.0,38.0,13900.0,24.4686,24.4686,24.4429,24.4429,13900.0
2011-07-08 10:00:00,37.99,37.99,37.93,37.93,18000.0,24.4365,24.4365,24.3979,24.3979,18000.0
2011-07-08 10:05:00,37.92,37.97,37.91,37.94,29400.0,24.3915,24.4236,24.385,24.4043,29400.0
2011-07-08 10:10:00,37.93,37.93,37.89,37.92,34600.0,24.3979,24.3979,24.3722,24.3915,34600.0
2011-07-08 10:15:00,37.93,37.94,37.86,37.86,38900.0,24.3979,24.4043,24.3529,24.3529,38900.0
2011-07-08 10:20:00,37.85,37.85,37.81,37.82,15200.0,24.3464,24.3464,24.3207,24.3271,15200.0
2011-07-08 10:25:00,37.83,37.84,37.8,37.83,14000.0,24.3336,24.34,24.3143,24.3336,14000.0
2011-07-08 10:30:00,37.81,37.81,37.75,37.79,7500.0,24.3207,24.3207,24.2821,24.3078,7500.0
2011-07-08 10:35:00,37.77,37.84,37.76,37.83,58500.0,24.295,24.34,24.2885,24.3336,58500.0
2011-07-08 10:40:00,37.83,37.88,37.83,37.83,16400.0,24.3336,24.3657,24.3336,24.3336,16400.0
2011-07-08 10:45:00,37.83,37.87,37.82,37.82,12800.0,24.3336,24.3593,24.3271,24.3271,12800.0
2011-07-08 10:50:00,37.82,37.82,37.75,37.78,15400.0,24.3271,24.3271,24.2821,24.3014,15400.0
2011-07-08 10:55:00,37.78,37.81,37.77,37.8,18500.0,24.3014,24.3207,24.295,24.3143,18500.0
2011-07-08 11:00:00,37.79,37.8,37.71,37.71,14700.0,24.3078,24.3143,24.2564,24.2564,14700.0
2011-07-08 11:05:00,37.71,37.73,37.7,37.71,7000.0,24.2564,24.2692,24.2499,24.2564,7000.0
2011-07-08 11:10:00,37.72,37.72,37.67,37.68,7400.0,24.2628,24.2628,24.2306,24.2371,7400.0
2011-07-08 11:15:00,37.67,37.71,37.64,37.71,18600.0,24.2306,24.2564,24.2114,24.2564,18600.0
2011-07-08 11:20:00,37.71,37.73,37.71,37.73,3800.0,24.2564,24.2692,24.2564,24.2692,3800.0
2011-07-08 11:25:00,37.73,37.75,37.73,37.73,3000.0,24.2692,24.2821,24.2692,24.2692,3000.0
2011-07-08 11:30:00,37.72,37.72,37.69,37.71,16500.0,24.2628,24.2628,24.2435,24.2564,16500.0
2011-07-08 11:35:00,37.73,37.81,37.73,37.8,11700.0,24.2692,24.3207,24.2692,24.3143,11700.0
2011-07-08 11:40:00,37.81,37.83,37.76,37.78,22900.0,24.3207,24.3336,24.2885,24.3014,22900.0
2011-07-08 11:45:00,37.79,37.8,37.77,37.77,15700.0,24.3078,24.3143,24.295,24.295,15700.0
2011-07-08 11:50:00,37.77,37.77,37.74,37.76,11900.0,24.295,24.295,24.2757,24.2885,11900.0
2011-07-08 11:55:00,37.75,37.78,37.74,37.76,22800.0,24.2821,24.3014,24.2757,24.2885,22800.0
2011-07-08 12:00:00,37.75,37.79,37.75,37.79,6800.0,24.2821,24.3078,24.2821,24.3078,6800.0
2011-07-08 12:05:00,37.78,37.81,37.78,37.79,7700.0,24.3014,24.3207,24.3014,24.3078,7700.0
2011-07-08 12:10:00,37.79,37.79,37.75,37.75,4200.0,24.3078,24.3078,24.2821,24.2821,4200.0
2011-07-08 12:15:00,37.75,37.76,37.74,37.75,3900.0,24.2821,24.2885,24.2757,24.2821,3900.0
2011-07-08 12:20:00,37.76,37.76,37.75,37.75,3800.0,24.2885,24.2885,24.2821,24.2821,3800.0
2011-07-08 12:25:00,37.75,37.75,37.73,37.73,4600.0,24.2821,24.2821,24.2692,24.2692,4600.0
2011-07-08 12:30:00,37.73,37.73,37.72,37.73,11300.0,24.2692,24.2692,24.2628,24.2692,11300.0
2011-07-08 12:35:00,37.72,37.76,37.72,37.76,4300.0,24.2628,24.2885,24.2628,24.2885,4300.0
2011-07-08 12:40:00,37.76,37.77,37.76,37.77,2900.0,24.2885,24.295,24.2885,24.295,2900.0
2011-07-08 12:45:00,37.76,37.79,37.76,37.79,4100.0,24.2885,24.3078,24.2885,24.3078,4100.0
2011-07-08 12:50:00,37.79,37.79,37.77,37.77,4800.0,24.3078,24.3078,24.295,24.295,4800.0
2011-07-08 12:55:00,37.78,37.78,37.77,37.77,3700.0,24.3014,24.3014,24.295,24.295,3700.0
2011-07-08 13:00:00,37.76,37.77,37.74,37.75,3100.0,24.2885,24.295,24.2757,24.2821,3100.0
2011-07-08 13:05:00,37.75,37.76,37.74,37.75,6100.0,24.2821,24.2885,24.2757,24.2821,6100.0
2011-07-08 13:10:00,37.74,37.75,37.72,37.73,5300.0,24.2757,24.2821,24.2628,24.2692,5300.0
2011-07-08 13:15:00,37.73,37.74,37.71,37.73,26200.0,24.2692,24.2757,24.2564,24.2692,26200.0
2011-07-08 13:20:00,37.73,37.74,37.71,37.73,37100.0,24.2692,24.2757,24.2564,24.2692,37100.0
2011-07-08 13:25:00,37.73,37.79,37.72,37.79,6600.0,24.2692,24.3078,24.2628,24.3078,6600.0
2011-07-08 13:30:00,37.8,37.85,37.8,37.85,9800.0,24.3143,24.3464,24.3143,24.3464,9800.0
2011-07-08 13:35:00,37.86,37.86,37.84,37.85,7000.0,24.3529,24.3529,24.34,24.3464,7000.0
2011-07-08 13:40:00,37.85,37.86,37.84,37.84,19900.0,24.3464,24.3529,24.34,24.34,19900.0
2011-07-08 13:45:00,37.84,37.85,37.78,37.78,12700.0,24.34,24.3464,24.3014,24.3014,12700.0
2011-07-08 13:50:00,37.79,37.8,37.77,37.79,12200.0,24.3078,24.3143,24.295,24.3078,12200.0
2011-07-08 13:55:00,37.79,37.8,37.76,37.77,3000.0,24.3078,24.3143,24.2885,24.295,3000.0
2011-07-08 14:00:00,37.78,37.78,37.77,37.77,5100.0,24.3014,24.3014,24.295,24.295,5100.0
2011-07-08 14:05:00,37.77,37.82,37.77,37.8,7800.0,24.295,24.3271,24.295,24.3143,7800.0
2011-07-08 14:10:00,37.81,37.81,37.78,37.79,4100.0,24.3207,24.3207,24.3014,24.3078,4100.0
2011-07-08 14:15:00,37.78,37.78,37.74,37.76,8300.0,24.3014,24.3014,24.2757,24.2885,8300.0
2011-07-08 14:20:00,37.74,37.76,37.74,37.75,3900.0,24.2757,24.2885,24.2757,24.2821,3900.0
2011-07-08 14:25:00,37.75,37.77,37.75,37.77,5400.0,24.2821,24.295,24.2821,24.295,5400.0
2011-07-08 14:30:00,37.78,37.8,37.78,37.79,11600.0,24.3014,24.3143,24.3014,24.3078,11600.0
2011-07-08 14:35:00,37.79,37.79,37.76,37.77,6800.0,24.3078,24.3078,24.2885,24.295,6800.0
2011-07-08 14:40:00,37.77,37.79,37.75,37.76,6900.0,24.295,24.3078,24.2821,24.2885,6900.0
2011-07-08 14:45:00,37.76,37.78,37.76,37.76,4900.0,24.2885,24.3014,24.2885,24.2885,4900.0
2011-07-08 14:50:00,37.77,37.77,37.75,37.76,6300.0,24.295,24.295,24.2821,24.2885,6300.0
2011-07-08 14:55:00,37.77,37.78,37.76,37.76,7400.0,24.295,24.3014,24.2885,24.2885,7400.0
2011-07-08 15:00:00,37.78,37.83,37.78,37.82,14700.0,24.3014,24.3336,24.3014,24.3271,14700.0
2011-07-08 15:05:00,37.82,37.83,37.81,37.81,22000.0,24.3271,24.3336,24.3207,24.3207,22000.0
2011-07-08 15:10:00,37.83,37.83,37.8,37.81,5400.0,24.3336,24.3336,24.3143,24.3207,5400.0
2011-07-08 15:15:00,37.81,37.81,37.77,37.77,9800.0,24.3207,24.3207,24.295,24.295,9800.0
2011-07-08 15:20:00,37.75,37.77,37.74,37.75,33300.0,24.2821,24.295,24.2757,24.2821,33300.0
2011-07-08 15:25:00,37.75,37.78,37.75,37.77,17500.0,24.2821,24.3014,24.2821,24.295,17500.0
2011-07-08 15:30:00,37.77,37.8,37.77,37.8,24900.0,24.295,24.3143,24.295,24.3143,24900.0
2011-07-08 15:35:00,37.8,37.84,37.79,37.82,25800.0,24.3143,24.34,24.3078,24.3271,25800.0
2011-07-08 15:40:00,37.82,37.84,37.81,37.82,9000.0,24.3271,24.34,24.3207,24.3271,9000.0
2011-07-08 15:45:00,37.82,37.84,37.82,37.83,27000.0,24.3271,24.34,24.3271,24.3336,27000.0
2011-07-08 15:50:00,37.84,37.84,37.82,37.84,25700.0,24.34,24.34,24.3271,24.34,25700.0
2011-07-08 15:55:00,37.84,37.85,37.83,37.84,53100.0,24.34,24.3464,24.3336,24.34,53100.0
2011-07-11 09:30:00,36.96,37.06,36.95,37.05,58400.0,23.774,23.8383,23.7675,23.8318,58400.0
2011-07-11 09:35:00,37.06,37.06,37.01,37.05,48000.0,23.8383,23.8383,23.8061,23.8318,48000.0
2011-07-11 09:40:00,37.05,37.05,36.98,36.99,17300.0,23.8318,23.8318,23.7868,23.7932,17300.0
2011-07-11 09:45:00,36.98,37.01,36.97,37.01,12500.0,23.7868,23.8061,23.7804,23.8061,12500.0
2011-07-11 09:50:00,37.01,37.06,36.99,37.05,31000.0,23.8061,23.8383,23.7932,23.8318,31000.0
2011-07-11 09:55:00,37.07,37.09,37.04,37.04,21600.0,23.8447,23.8576,23.8254,23.8254,21600.0
2011-07-11 10:00:00,37.03,37.05,36.96,36.98,41200.0,23.819,23.8318,23.774,23.7868,41200.0
2011-07-11 10:05:00,36.97,36.98,36.89,36.89,22100.0,23.7804,23.7868,23.7289,23.7289,22100.0
2011-07-11 10:10:00,36.9,36.91,36.86,36.9,12700.0,23.7354,23.7418,23.7096,23.7354,12700.0
2011-07-11 10:15:00,36.91,36.91,36.82,36.83,6400.0,23.7418,23.7418,23.6839,23.6903,6400.0
2011-07-11 10:20:00,36.84,36.87,36.82,36.87,24600.0,23.6968,23.7161,23.6839,23.7161,24600.0
2011-07-11 10:25:00,36.88,36.88,36.82,36.83,12500.0,23.7225,23.7225,23.6839,23.6903,12500.0
2011-07-11 10:30:00,36.83,36.86,36.8,36.8,28800.0,23.6903,23.7096,23.671,23.671,28800.0
2011-07-11 10:35:00,36.79,36.79,36.75,36.77,15100.0,23.6646,23.6646,23.6389,23.6517,15100.0
2011-07-11 10:40:00,36.77,36.8,36.77,36.79,17800.0,23.6517,23.671,23.6517,23.6646,17800.0
2011-07-11 10:45:00,36.78,36.81,36.77,36.81,14500.0,23.6582,23.6775,23.6517,23.6775,14500.0
2011-07-11 10:50:00,36.81,36.83,36.78,36.78,8500.0,23.6775,23.6903,23.6582,23.6582,8500.0
2011-07-11 10:55:00,36.79,36.79,36.69,36.7,13300.0,23.6646,23.6646,23.6003,23.6067,13300.0
2011-07-11 11:00:00,36.7,36.7,36.67,36.67,23800.0,23.6067,23.6067,23.5874,23.5874,23800.0
2011-07-11 11:05:00,36.67,36.79,36.67,36.79,9300.0,23.5874,23.6646,23.5874,23.6646,9300.0
2011-07-11 11:10:00,36.79,36.8,36.78,36.79,3500.0,23.6646,23.671,23.6582,23.6646,3500.0
2011-07-11 11:15:00,36.79,36.84,36.79,36.83,22100.0,23.6646,23.6968,23.6646,23.6903,22100.0
2011-07-11 11:20:00,36.84,36.89,36.82,36.82,15000.0,23.6968,23.7289,23.6839,23.6839,15000.0
2011-07-11 11:25:00,36.82,36.86,36.81,36.86,9200.0,23.6839,23.7096,23.6775,23.7096,9200.0
2011-07-11 11:30:00,36.85,36.88,36.84,36.86,9900.0,23.7032,23.7225,23.6968,23.7096,9900.0
2011-07-11 11:35:00,36.86,36.87,36.83,36.84,77800.0,23.7096,23.7161,23.6903,23.6968,77800.0
2011-07-11 11:40:00,36.84,36.84,36.81,36.83,24700.0,23.6968,23.6968,23.6775,23.6903,24700.0
2011-07-11 11:45:00,36.82,36.85,36.82,36.85,7600.0,23.6839,23.7032,23.6839,23.7032,7600.0
2011-07-11 11:50:00,36.85,36.86,36.85,36.85,7600.0,23.7032,23.7096,23.7032,23.7032,7600.0
2011-07-11 11:55:00,36.85,36.85,36.83,36.83,17600.0,23.7032,23.7032,23.6903,23.6903,17600.0
2011-07-11 12:00:00,36.84,36.84,36.81,36.81,9600.0,23.6968,23.6968,23.6775,23.6775,9600.0
2011-07-11 12:05:00,36.82,36.82,36.81,36.81,6800.0,23.6839,23.6839,23.6775,23.6775,6800.0
2011-07-11 12:10:00,36.81,36.82,36.8,36.8,6300.0,23.6775,23.6839,23.671,23.671,6300.0
2011-07-11 12:15:00,36.79,36.88,36.79,36.86,6200.0,23.6646,23.7225,23.6646,23.7096,6200.0
2011-07-11 12:20:00,36.86,36.86,36.84,36.84,2100.0,23.7096,23.7096,23.6968,23.6968,2100.0
2011-07-11 12:25:00,36.85,36.86,36.85,36.85,10500.0,23.7032,23.7096,23.7032,23.7032,10500.0
2011-07-11 12:30:00,36.86,36.86,36.84,36.84,5200.0,23.7096,23.7096,23.6968,23.6968,5200.0
2011-07-11 12:35:00,36.84,36.84,36.81,36.82,5300.0,23.6968,23.6968,23.6775,23.6839,5300.0
2011-07-11 12:40:00,36.83,36.85,36.83,36.84,7300.0,23.6903,23.7032,23.6903,23.6968,7300.0
2011-07-11 12:45:00,36.83,36.83,36.78,36.78,4500.0,23.6903,23.6903,23.6582,23.6582,4500.0
2011-07-11 12:50:00,36.77,36.78,36.77,36.77,2900.0,23.6517,23.6582,23.6517,23.6517,2900.0
2011-07-11 12:55:00,36.77,36.78,36.77,36.77,3000.0,23.6517,23.6582,23.6517,23.6517,3000.0
2011-07-11 13:00:00,36.77,36.79,36.77,36.79,6900.0,23.6517,23.6646,23.6517,23.6646,6900.0
2011-07-11 13:05:00,36.79,36.79,36.77,36.78,8900.0,23.6646,23.6646,23.6517,23.6582,8900.0
2011-07-11 13:10:00,36.77,36.77,36.75,36.76,3100.0,23.6517,23.6517,23.6389,23.6453,3100.0
2011-07-11 13:15:00,36.76,36.76,36.68,36.69,8400.0,23.6453,23.6453,23.5938,23.6003,8400.0
2011-07-11 13:20:00,36.7,36.73,36.7,36.72,2700.0,23.6067,23.626,23.6067,23.6196,2700.0
2011-07-11 13:25:00,36.71,36.73,36.71,36.72,7300.0,23.6131,23.626,23.6131,23.6196,7300.0
2011-07-11 13:30:00,36.71,36.73,36.71,36.73,7900.0,23.6131,23.626,23.6131,23.626,7900.0
2011-07-11 13:35:00,36.73,36.73,36.7,36.7,6000.0,23.626,23.626,23.6067,23.6067,6000.0
2011-07-11 13:40:00,36.71,36.71,36.68,36.7,2900.0,23.6131,23.6131,23.5938,23.6067,2900.0
2011-07-11 13:45:00,36.68,36.73,36.68,36.73,4400.0,23.5938,23.626,23.5938,23.626,4400.0
2011-07-11 13:50:00,36.72,36.73,36.72,36.72,11000.0,23.6196,23.626,23.6196,23.6196,11000.0
2011-07-11 13:55:00,36.73,36.75,36.72,36.75,2400.0,23.626,23.6389,23.6196,23.6389,2400.0
2011-07-11 14:00:00,36.75,36.78,36.75,36.75,6100.0,23.6389,23.6582,23.6389,23.6389,6100.0
2011-07-11 14:05:00,36.75,36.76,36.74,36.76,6600.0,23.6389,23.6453,23.6324,23.6453,6600.0
2011-07-11 14:10:00,36.76,36.77,36.75,36.75,4500.0,23.6453,23.6517,23.6389,23.6389,4500.0
2011-07-11 14:15:00,36.74,36.74,36.71,36.72,10900.0,23.6324,23.6324,23.6131,23.6196,10900.0
2011-07-11 14:20:00,36.71,36.75,36.71,36.72,6200.0,23.6131,23.6389,23.6131,23.6196,6200.0
2011-07-11 14:25:00,36.73,36.73,36.71,36.71,3000.0,23.626,23.626,23.6131,23.6131,3000.0
2011-07-11 14:30:00,36.7,36.7,36.66,36.68,6100.0,23.6067,23.6067,23.581,23.5938,6100.0
2011-07-11 14:35:00,36.68,36.73,36.67,36.73,6200.0,23.5938,23.626,23.5874,23.626,6200.0
2011-07-11 14:40:00,36.73,36.74,36.7,36.74,19800.0,23.626,23.6324,23.6067,23.6324,19800.0
2011-07-11 14:45:00,36.73,36.74,36.71,36.71,32200.0,23.626,23.6324,23.6131,23.6131,32200.0
2011-07-11 14:50:00,36.69,36.72,36.68,36.71,24200.0,23.6003,23.6196,23.5938,23.6131,24200.0
2011-07-11 14:55:00,36.7,36.71,36.69,36.71,12100.0,23.6067,23.6131,23.6003,23.6131,12100.0
2011-07-11 15:00:00,36.71,36.74,36.71,36.73,7400.0,23.6131,23.6324,23.6131,23.626,7400.0
2011-07-11 15:05:00,36.71,36.71,36.66,36.68,14800.0,23.6131,23.6131,23.581,23.5938,14800.0
2011-07-11 15:10:00,36.67,36.7,36.67,36.69,30900.0,23.5874,23.6067,23.5874,23.6003,30900.0
2011-07-11 15:15:00,36.69,36.71,36.67,36.67,31000.0,23.6003,23.6131,23.5874,23.5874,31000.0
2011-07-11 15:20:00,36.68,36.71,36.67,36.69,8300.0,23.5938,23.6131,23.5874,23.6003,8300.0
2011-07-11 15:25:00,36.69,36.73,36.66,36.73,23200.0,23.6003,23.626,23.581,23.626,23200.0
2011-07-11 15:30:00,36.75,36.76,36.72,36.72,20100.0,23.6389,23.6453,23.6196,23.6196,20100.0
2011-07-11 15:35:00,36.73,36.73,36.69,36.72,27400.0,23.626,23.626,23.6003,23.6196,27400.0
2011-07-11 15:40:00,36.72,36.74,36.7,36.73,21000.0,23.6196,23.6324,23.6067,23.626,21000.0
2011-07-11 15:45:00,36.73,36.73,36.66,36.66,45700.0,23.626,23.626,23.581,23.581,45700.0
2011-07-11 15:50:00,36.67,36.67,36.64,36.67,49500.0,23.5874,23.5874,23.5681,23.5874,49500.0
2011-07-11 15:55:00,36.67,36.72,36.67,36.71,44300.0,23.5874,23.6196,23.5874,23.6131,44300.0
2011-07-12 09:30:00,36.51,36.58,36.48,36.56,44700.0,23.4845,23.5295,23.4652,23.5167,44700.0
2011-07-12 09:35:00,36.55,36.6,36.51,36.59,36100.0,23.5102,23.5424,23.4845,23.536,36100.0
2011-07-12 09:40:00,36.59,36.64,36.57,36.61,70400.0,23.536,23.5681,23.5231,23.5488,70400.0
2011-07-12 09:45:00,36.61,36.61,36.52,36.55,31100.0,23.5488,23.5488,23.4909,23.5102,31100.0
2011-07-12 09:50:00,36.54,36.58,36.51,36.51,28200.0,23.5038,23.5295,23.4845,23.4845,28200.0
2011-07-12 09:55:00,36.51,36.65,36.51,36.65,27200.0,23.4845,23.5746,23.4845,23.5746,27200.0
2011-07-12 10:00:00,36.65,36.7,36.63,36.69,18200.0,23.5746,23.6067,23.5617,23.6003,18200.0
2011-07-12 10:05:00,36.7,36.7,36.65,36.67,10700.0,23.6067,23.6067,23.5746,23.5874,10700.0
2011-07-12 10:10:00,36.65,36.65,36.61,36.61,27800.0,23.5746,23.5746,23.5488,23.5488,27800.0
2011-07-12 10:15:00,36.61,36.69,36.61,36.68,21900.0,23.5488,23.6003,23.5488,23.5938,21900.0
2011-07-12 10:20:00,36.66,36.7,36.65,36.65,18400.0,23.581,23.6067,23.5746,23.5746,18400.0
2011-07-12 10:25:00,36.65,36.67,36.62,36.67,7900.0,23.5746,23.5874,23.5553,23.5874,7900.0
2011-07-12 10:30:00,36.67,36.68,36.62,36.68,18400.0,23.5874,23.5938,23.5553,23.5938,18400.0
2011-07-12 10:35:00,36.69,36.7,36.66,36.67,17000.0,23.6003,23.6067,23.581,23.5874,17000.0
2011-07-12 10:40:00,36.67,36.69,36.63,36.64,22300.0,23.5874,23.6003,23.5617,23.5681,22300.0
2011-07-12 10:45:00,36.64,36.67,36.6,36.6,15000.0,23.5681,23.5874,23.5424,23.5424,15000.0
2011-07-12 10:50:00,36.57,36.59,36.56,36.58,9000.0,23.5231,23.536,23.5167,23.5295,9000.0
2011-07-12 10:55:00,36.58,36.63,36.57,36.62,10100.0,23.5295,23.5617,23.5231,23.5553,10100.0
2011-07-12 11:00:00,36.62,36.69,36.61,36.68,10700.0,23.5553,23.6003,23.5488,23.5938,10700.0
2011-07-12 11:05:00,36.68,36.69,36.63,36.65,19900.0,23.5938,23.6003,23.5617,23.5746,19900.0
2011-07-12 11:10:00,36.65,36.68,36.64,36.64,12300.0,23.5746,23.5938,23.5681,23.5681,12300.0
2011-07-12 11:15:00,36.64,36.65,36.61,36.64,12800.0,23.5681,23.5746,23.5488,23.5681,12800.0
2011-07-12 11:20:00,36.64,36.73,36.64,36.73,15600.0,23.5681,23.626,23.5681,23.626,15600.0
2011-07-12 11:25:00,36.73,36.73,36.7,36.7,15000.0,23.626,23.626,23.6067,23.6067,15000.0
2011-07-12 11:30:00,36.71,36.72,36.68,36.69,8800.0,23.6131,23.6196,23.5938,23.6003,8800.0
2011-07-12 11:35:00,36.69,36.7,36.66,36.66,3800.0,23.6003,23.6067,23.581,23.581,3800.0
2011-07-12 11:40:00,36.66,36.74,36.66,36.74,13500.0,23.581,23.6324,23.581,23.6324,13500.0
2011-07-12 11:45:00,36.75,36.76,36.72,36.73,7800.0,23.6389,23.6453,23.6196,23.626,7800.0
2011-07-12 11:50:00,36.72,36.74,36.72,36.72,4800.0,23.6196,23.6324,23.6196,23.6196,4800.0
2011-07-12 11:55:00,36.72,36.73,36.71,36.73,15800.0,23.6196,23.626,23.6131,23.626,15800.0
2011-07-12 12:00:00,36.74,36.75,36.7,36.71,16000.0,23.6324,23.6389,23.6067,23.6131,16000.0
2011-07-12 12:05:00,36.72,36.78,36.71,36.76,14600.0,23.6196,23.6582,23.6131,23.6453,14600.0
2011-07-12 12:10:00,36.75,36.76,36.72,36.73,8400.0,23.6389,23.6453,23.6196,23.626,8400.0
2011-07-12 12:15:00,36.71,36.72,36.69,36.7,34600.0,23.6131,23.6196,23.6003,23.6067,34600.0
2011-07-12 12:20:00,36.71,36.71,36.7,36.7,6300.0,23.6131,23.6131,23.6067,23.6067,6300.0
2011-07-12 12:25:00,36.7,36.7,36.66,36.66,4300.0,23.6067,23.6067,23.581,23.581,4300.0
2011-07-12 12:30:00,36.67,36.67,36.65,36.67,30800.0,23.5874,23.5874,23.5746,23.5874,30800.0
2011-07-12 12:35:00,36.66,36.67,36.64,36.64,1900.0,23.581,23.5874,23.5681,23.5681,1900.0
2011-07-12 12:40:00,36.64,36.66,36.64,36.65,7200.0,23.5681,23.581,23.5681,23.5746,7200.0
2011-07-12 12:45:00,36.65,36.69,36.65,36.67,17900.0,23.5746,23.6003,23.5746,23.5874,17900.0
2011-07-12 12:50:00,36.67,36.69,36.67,36.69,2600.0,23.5874,23.6003,23.5874,23.6003,2600.0
2011-07-12 12:55:00,36.69,36.71,36.69,36.71,13000.0,23.6003,23.6131,23.6003,23.6131,13000.0
2011-07-12 13:00:00,36.71,36.71,36.69,36.7,3600.0,23.6131,23.6131,23.6003,23.6067,3600.0
2011-07-12 13:05:00,36.7,36.75,36.7,36.74,14800.0,23.6067,23.6389,23.6067,23.6324,14800.0
2011-07-12 13:10:00,36.74,36.74,36.71,36.71,17100.0,23.6324,23.6324,23.6131,23.6131,17100.0
2011-07-12 13:15:00,36.7,36.7,36.64,36.67,26900.0,23.6067,23.6067,23.5681,23.5874,26900.0
2011-07-12 13:20:00,36.67,36.7,36.67,36.7,6600.0,23.5874,23.6067,23.5874,23.6067,6600.0
2011-07-12 13:25:00,36.68,36.68,36.65,36.66,2200.0,23.5938,23.5938,23.5746,23.581,2200.0
2011-07-12 13:30:00,36.64,36.64,36.61,36.63,4600.0,23.5681,23.5681,23.5488,23.5617,4600.0
2011-07-12 13:35:00,36.64,36.67,36.63,36.66,17600.0,23.5681,23.5874,23.5617,23.581,17600.0
2011-07-12 13:40:00,36.67,36.67,36.64,36.65,8100.0,23.5874,23.5874,23.5681,23.5746,8100.0
2011-07-12 13:45:00,36.65,36.68,36.65,36.66,7500.0,23.5746,23.5938,23.5746,23.581,7500.0
2011-07-12 13:50:00,36.66,36.67,36.65,36.65,6200.0,23.581,23.5874,23.5746,23.5746,6200.0
2011-07-12 13:55:00,36.65,36.66,36.64,36.64,5700.0,23.5746,23.581,23.5681,23.5681,5700.0
2011-07-12 14:00:00,36.65,36.71,36.63,36.7,9800.0,23.5746,23.6131,23.5617,23.6067,9800.0
2011-07-12 14:05:00,36.68,36.76,36.68,36.74,6700.0,23.5938,23.6453,23.5938,23.6324,6700.0
2011-07-12 14:10:00,36.75,36.86,36.75,36.83,29900.0,23.6389,23.7096,23.6389,23.6903,29900.0
2011-07-12 14:15:00,36.85,36.9,36.84,36.88,10800.0,23.7032,23.7354,23.6968,23.7225,10800.0
2011-07-12 14:20:00,36.87,36.9,36.84,36.84,8500.0,23.7161,23.7354,23.6968,23.6968,8500.0
2011-07-12 14:25:00,36.84,36.84,36.8,36.82,6000.0,23.6968,23.6968,23.671,23.6839,6000.0
2011-07-12 14:30:00,36.82,36.82,36.76,36.76,3900.0,23.6839,23.6839,23.6453,23.6453,3900.0
2011-07-12 14:35:00,36.77,36.78,36.73,36.74,4500.0,23.6517,23.6582,23.626,23.6324,4500.0
2011-07-12 14:40:00,36.74,36.77,36.73,36.74,5100.0,23.6324,23.6517,23.626,23.6324,5100.0
2011-07-12 14:45:00,36.75,36.77,36.73,36.77,2000.0,23.6389,23.6517,23.626,23.6517,2000.0
2011-07-12 14:50:00,36.77,36.78,36.74,36.74,9000.0,23.6517,23.6582,23.6324,23.6324,9000.0
2011-07-12 14:55:00,36.73,36.73,36.71,36.71,2300.0,23.626,23.626,23.6131,23.6131,2300.0
2011-07-12 15:00:00,36.71,36.76,36.71,36.72,15900.0,23.6131,23.6453,23.6131,23.6196,15900.0
2011-07-12 15:05:00,36.73,36.75,36.7,36.71,27600.0,23.626,23.6389,23.6067,23.6131,27600.0
2011-07-12 15:10:00,36.71,36.72,36.65,36.65,33200.0,23.6131,23.6196,23.5746,23.5746,33200.0
2011-07-12 15:15:00,36.64,36.68,36.64,36.67,55100.0,23.5681,23.5938,23.5681,23.5874,55100.0
2011-07-12 15:20:00,36.67,36.69,36.61,36.63,61400.0,23.5874,23.6003,23.5488,23.5617,61400.0
2011-07-12 15:25:00,36.63,36.63,36.55,36.59,43100.0,23.5617,23.5617,23.5102,23.536,43100.0
2011-07-12 15:30:00,36.59,36.61,36.57,36.58,18700.0,23.536,23.5488,23.5231,23.5295,18700.0
2011-07-12 15:35:00,36.57,36.58,36.54,36.58,66300.0,23.5231,23.5295,23.5038,23.5295,66300.0
2011-07-12 15:40:00,36.57,36.58,36.54,36.54,29800.0,23.5231,23.5295,23.5038,23.5038,29800.0
2011-07-12 15:45:00,36.52,36.53,36.42,36.42,16900.0,23.4909,23.4974,23.4266,23.4266,16900.0
2011-07-12 15:50:00,36.42,36.47,36.42,36.43,12000.0,23.4266,23.4588,23.4266,23.433,12000.0
2011-07-12 15:55:00,36.43,36.46,36.42,36.46,53800.0,23.433,23.4523,23.4266,23.4523,53800.0
2011-07-13 09:30:00,36.81,36.91,36.81,36.89,73300.0,23.6775,23.7418,23.6775,23.7289,73300.0
2011-07-13 09:35:00,36.88,36.93,36.88,36.88,23400.0,23.7225,23.7547,23.7225,23.7225,23400.0
2011-07-13 09:40:00,36.88,36.91,36.87,36.89,5800.0,23.7225,23.7418,23.7161,23.7289,5800.0
2011-07-13 09:45:00,36.89,36.94,36.89,36.92,20100.0,23.7289,23.7611,23.7289,23.7482,20100.0
2011-07-13 09:50:00,36.91,36.91,36.85,36.86,47600.0,23.7418,23.7418,23.7032,23.7096,47600.0
2011-07-13 09:55:00,36.85,36.87,36.8,36.8,37300.0,23.7032,23.7161,23.671,23.671,37300.0
2011-07-13 10:00:00,36.79,37.04,36.79,37.04,135500.0,23.6646,23.8254,23.6646,23.8254,135500.0
2011-07-13 10:05:00,37.04,37.15,37.04,37.06,53200.0,23.8254,23.8962,23.8254,23.8383,53200.0
2011-07-13 10:10:00,37.04,37.11,37.02,37.07,16800.0,23.8254,23.8704,23.8125,23.8447,16800.0
2011-07-13 10:15:00,37.07,37.17,37.07,37.15,54000.0,23.8447,23.909,23.8447,23.8962,54000.0
2011-07-13 10:20:00,37.15,37.2,37.14,37.19,20600.0,23.8962,23.9283,23.8897,23.9219,20600.0
2011-07-13 10:25:00,37.2,37.2,37.15,37.15,8300.0,23.9283,23.9283,23.8962,23.8962,8300.0
2011-07-13 10:30:00,37.16,37.28,37.16,37.28,13300.0,23.9026,23.9798,23.9026,23.9798,13300.0
2011-07-13 10:35:00,37.29,37.33,37.28,37.29,7300.0,23.9862,24.0119,23.9798,23.9862,7300.0
2011-07-13 10:40:00,37.29,37.3,37.27,37.27,7000.0,23.9862,23.9927,23.9734,23.9734,7000.0
2011-07-13 10:45:00,37.28,37.31,37.25,37.27,6200.0,23.9798,23.9991,23.9605,23.9734,6200.0
2011-07-13 10:50:00,37.28,37.3,37.28,37.3,1800.0,23.9798,23.9927,23.9798,23.9927,1800.0
2011-07-13 10:55:00,37.31,37.33,37.3,37.32,4200.0,23.9991,24.0119,23.9927,24.0055,4200.0
2011-07-13 11:00:00,37.32,37.32,37.27,37.27,13000.0,24.0055,24.0055,23.9734,23.9734,13000.0
2011-07-13 11:05:00,37.27,37.31,37.26,37.29,17600.0,23.9734,23.9991,23.9669,23.9862,17600.0
2011-07-13 11:10:00,37.29,37.37,37.29,37.35,17900.0,23.9862,24.0377,23.9862,24.0248,17900.0
2011-07-13 11:15:00,37.34,37.38,37.34,37.36,5700.0,24.0184,24.0441,24.0184,24.0312,5700.0
2011-07-13 11:20:00,37.37,37.39,37.36,37.39,7100.0,24.0377,24.0505,24.0312,24.0505,7100.0
2011-07-13 11:25:00,37.39,37.39,37.37,37.38,20000.0,24.0505,24.0505,24.0377,24.0441,20000.0
2011-07-13 11:30:00,37.36,37.36,37.31,37.33,2400.0,24.0312,24.0312,23.9991,24.0119,2400.0
2011-07-13 11:35:00,37.33,37.33,37.31,37.31,1900.0,24.0119,24.0119,23.9991,23.9991,1900.0
2011-07-13 11:40:00,37.32,37.34,37.31,37.32,8400.0,24.0055,24.0184,23.9991,24.0055,8400.0
2011-07-13 11:45:00,37.32,37.32,37.28,37.29,6200.0,24.0055,24.0055,23.9798,23.9862,6200.0
2011-07-13 11:50:00,37.27,37.29,37.27,37.29,1000.0,23.9734,23.9862,23.9734,23.9862,1000.0
2011-07-13 11:55:00,37.28,37.3,37.27,37.27,14700.0,23.9798,23.9927,23.9734,23.9734,14700.0
2011-07-13 12:00:00,37.27,37.28,37.24,37.25,12400.0,23.9734,23.9798,23.9541,23.9605,12400.0
2011-07-13 12:05:00,37.26,37.29,37.24,37.27,10700.0,23.9669,23.9862,23.9541,23.9734,10700.0
2011-07-13 12:10:00,37.29,37.34,37.29,37.33,4000.0,23.9862,24.0184,23.9862,24.0119,4000.0
2011-07-13 12:15:00,37.32,37.36,37.32,37.36,9700.0,24.0055,24.0312,24.0055,24.0312,9700.0
2011-07-13 12:20:00,37.36,37.36,37.35,37.36,8500.0,24.0312,24.0312,24.0248,24.0312,8500.0
2011-07-13 12:25:00,37.35,37.37,37.35,37.36,1200.0,24.0248,24.0377,24.0248,24.0312,1200.0
2011-07-13 12:30:00,37.36,37.37,37.34,37.34,1600.0,24.0312,24.0377,24.0184,24.0184,1600.0
2011-07-13 12:35:00,37.33,37.34,37.33,37.33,9700.0,24.0119,24.0184,24.0119,24.0119,9700.0
2011-07-13 12:40:00,37.32,37.34,37.31,37.31,3700.0,24.0055,24.0184,23.9991,23.9991,3700.0
2011-07-13 12:45:00,37.28,37.32,37.28,37.32,6300.0,23.9798,24.0055,23.9798,24.0055,6300.0
2011-07-13 12:50:00,37.33,37.33,37.3,37.31,5300.0,24.0119,24.0119,23.9927,23.9991,5300.0
2011-07-13 12:55:00,37.32,37.32,37.29,37.29,2900.0,24.0055,24.0055,23.9862,23.9862,2900.0
2011-07-13 13:00:00,37.29,37.3,37.26,37.28,27500.0,23.9862,23.9927,23.9669,23.9798,27500.0
2011-07-13 13:05:00,37.28,37.29,37.27,37.29,4100.0,23.9798,23.9862,23.9734,23.9862,4100.0
2011-07-13 13:10:00,37.28,37.28,37.27,37.28,1300.0,23.9798,23.9798,23.9734,23.9798,1300.0
2011-07-13 13:15:00,37.28,37.28,37.25,37.26,3400.0,23.9798,23.9798,23.9605,23.9669,3400.0
2011-07-13 13:20:00,37.26,37.27,37.25,37.27,1800.0,23.9669,23.9734,23.9605,23.9734,1800.0
2011-07-13 13:25:00,37.26,37.27,37.25,37.27,1400.0,23.9669,23.9734,23.9605,23.9734,1400.0
2011-07-13 13:30:00,37.27,37.3,37.27,37.28,2900.0,23.9734,23.9927,23.9734,23.9798,2900.0
2011-07-13 13:35:00,37.28,37.32,37.27,37.32,2900.0,23.9798,24.0055,23.9734,24.0055,2900.0
2011-07-13 13:40:00,37.31,37.31,37.29,37.29,2000.0,23.9991,23.9991,23.9862,23.9862,2000.0
2011-07-13 13:45:00,37.29,37.3,37.29,37.29,2800.0,23.9862,23.9927,23.9862,23.9862,2800.0
2011-07-13 13:50:00,37.27,37.28,37.22,37.22,3900.0,23.9734,23.9798,23.9412,23.9412,3900.0
2011-07-13 13:55:00,37.24,37.25,37.23,37.24,6900.0,23.9541,23.9605,23.9476,23.9541,6900.0
2011-07-13 14:00:00,37.23,37.26,37.2,37.26,30700.0,23.9476,23.9669,23.9283,23.9669,30700.0
2011-07-13 14:05:00,37.26,37.28,37.25,37.26,29500.0,23.9669,23.9798,23.9605,23.9669,29500.0
2011-07-13 14:10:00,37.25,37.25,37.2,37.2,8200.0,23.9605,23.9605,23.9283,23.9283,8200.0
2011-07-13 14:15:00,37.21,37.23,37.19,37.19,6100.0,23.9348,23.9476,23.9219,23.9219,6100.0
2011-07-13 14:20:00,37.21,37.21,37.17,37.17,1700.0,23.9348,23.9348,23.909,23.909,1700.0
2011-07-13 14:25:00,37.15,37.15,37.12,37.15,5000.0,23.8962,23.8962,23.8769,23.8962,5000.0
2011-07-13 14:30:00,37.15,37.18,37.14,37.16,4200.0,23.8962,23.9155,23.8897,23.9026,4200.0
2011-07-13 14:35:00,37.16,37.18,37.16,37.17,2000.0,23.9026,23.9155,23.9026,23.909,2000.0
2011-07-13 14:40:00,37.16,37.16,37.13,37.13,12400.0,23.9026,23.9026,23.8833,23.8833,12400.0
2011-07-13 14:45:00,37.12,37.16,37.12,37.16,5300.0,23.8769,23.9026,23.8769,23.9026,5300.0
2011-07-13 14:50:00,37.15,37.21,37.15,37.21,12800.0,23.8962,23.9348,23.8962,23.9348,12800.0
2011-07-13 14:55:00,37.22,37.23,37.17,37.18,7500.0,23.9412,23.9476,23.909,23.9155,7500.0
2011-07-13 15:00:00,37.19,37.23,37.16,37.18,7900.0,23.9219,23.9476,23.9026,23.9155,7900.0
2011-07-13 15:05:00,37.18,37.18,37.12,37.14,9300.0,23.9155,23.9155,23.8769,23.8897,9300.0
2011-07-13 15:10:00,37.14,37.14,37.07,37.07,31700.0,23.8897,23.8897,23.8447,23.8447,31700.0
2011-07-13 15:15:00,37.08,37.13,37.05,37.05,11200.0,23.8511,23.8833,23.8318,23.8318,11200.0
2011-07-13 15:20:00,37.05,37.08,37.03,37.08,17300.0,23.8318,23.8511,23.819,23.8511,17300.0
2011-07-13 15:25:00,37.07,37.12,37.07,37.1,4500.0,23.8447,23.8769,23.8447,23.864,4500.0
2011-07-13 15:30:00,37.1,37.11,37.06,37.07,3500.0,23.864,23.8704,23.8383,23.8447,3500.0
2011-07-13 15:35:00,37.08,37.09,37.04,37.04,5900.0,23.8511,23.8576,23.8254,23.8254,5900.0
2011-07-13 15:40:00,37.04,37.04,36.98,37.02,25500.0,23.8254,23.8254,23.7868,23.8125,25500.0
2011-07-13 15:45:00,37.03,37.06,37.02,37.04,36300.0,23.819,23.8383,23.8125,23.8254,36300.0
2011-07-13 15:50:00,37.05,37.09,37.04,37.06,20200.0,23.8318,23.8576,23.8254,23.8383,20200.0
2011-07-13 15:55:00,37.06,37.07,37.04,37.04,40400.0,23.8383,23.8447,23.8254,23.8254,40400.0
2011-07-14 09:30:00,37.24,37.24,37.13,37.16,25500.0,23.9541,23.9541,23.8833,23.9026,25500.0
2011-07-14 09:35:00,37.16,37.17,37.11,37.15,8500.0,23.9026,23.909,23.8704,23.8962,8500.0
2011-07-14 09:40:00,37.15,37.24,37.15,37.19,9100.0,23.8962,23.9541,23.8962,23.9219,9100.0
2011-07-14 09:45:00,37.2,37.24,37.17,37.23,10800.0,23.9283,23.9541,23.909,23.9476,10800.0
2011-07-14 09:50:00,37.23,37.29,37.23,37.28,10400.0,23.9476,23.9862,23.9476,23.9798,10400.0
2011-07-14 09:55:00,37.3,37.31,37.27,37.27,11000.0,23.9927,23.9991,23.9734,23.9734,11000.0
2011-07-14 10:00:00,37.28,37.31,37.23,37.24,9800.0,23.9798,23.9991,23.9476,23.9541,9800.0
2011-07-14 10:05:00,37.24,37.29,37.24,37.29,7800.0,23.9541,23.9862,23.9541,23.9862,7800.0
2011-07-14 10:10:00,37.27,37.28,37.18,37.21,13000.0,23.9734,23.9798,23.9155,23.9348,13000.0
2011-07-14 10:15:00,37.22,37.25,37.21,37.25,8700.0,23.9412,23.9605,23.9348,23.9605,8700.0
2011-07-14 10:20:00,37.25,37.26,37.24,37.25,8300.0,23.9605,23.9669,23.9541,23.9605,8300.0
2011-07-14 10:25:00,37.25,37.3,37.25,37.26,6700.0,23.9605,23.9927,23.9605,23.9669,6700.0
2011-07-14 10:30:00,37.26,37.26,37.14,37.15,12500.0,23.9669,23.9669,23.8897,23.8962,12500.0
2011-07-14 10:35:00,37.15,37.16,37.11,37.13,10600.0,23.8962,23.9026,23.8704,23.8833,10600.0
2011-07-14 10:40:00,37.14,37.14,37.07,37.07,10500.0,23.8897,23.8897,23.8447,23.8447,10500.0
2011-07-14 10:45:00,37.05,37.05,37.01,37.03,25000.0,23.8318,23.8318,23.8061,23.819,25000.0
2011-07-14 10:50:00,37.03,37.04,36.96,36.98,19200.0,23.819,23.8254,23.774,23.7868,19200.0
2011-07-14 10:55:00,36.97,36.98,36.89,36.94,16700.0,23.7804,23.7868,23.7289,23.7611,16700.0
2011-07-14 11:00:00,36.93,36.98,36.93,36.98,17700.0,23.7547,23.7868,23.7547,23.7868,17700.0
2011-07-14 11:05:00,36.97,37.01,36.96,37.01,8500.0,23.7804,23.8061,23.774,23.8061,8500.0
2011-07-14 11:10:00,37.0,37.0,36.96,36.96,4200.0,23.7997,23.7997,23.774,23.774,4200.0
2011-07-14 11:15:00,36.96,37.0,36.94,37.0,12000.0,23.774,23.7997,23.7611,23.7997,12000.0
2011-07-14 11:20:00,36.99,36.99,36.95,36.95,4500.0,23.7932,23.7932,23.7675,23.7675,4500.0
2011-07-14 11:25:00,36.96,36.99,36.96,36.98,11700.0,23.774,23.7932,23.774,23.7868,11700.0
2011-07-14 11:30:00,36.99,36.99,36.94,36.95,8400.0,23.7932,23.7932,23.7611,23.7675,8400.0
2011-07-14 11:35:00,36.96,36.96,36.88,36.89,15500.0,23.774,23.774,23.7225,23.7289,15500.0
2011-07-14 11:40:00,36.91,36.93,36.9,36.93,5800.0,23.7418,23.7547,23.7354,23.7547,5800.0
2011-07-14 11:45:00,36.93,36.96,36.93,36.94,4000.0,23.7547,23.774,23.7547,23.7611,4000.0
2011-07-14 11:50:00,36.94,36.94,36.92,36.92,3900.0,23.7611,23.7611,23.7482,23.7482,3900.0
2011-07-14 11:55:00,36.92,36.95,36.91,36.95,8800.0,23.7482,23.7675,23.7418,23.7675,8800.0
2011-07-14 12:00:00,36.94,36.94,36.89,36.89,6900.0,23.7611,23.7611,23.7289,23.7289,6900.0
2011-07-14 12:05:00,36.89,36.92,36.87,36.88,2500.0,23.7289,23.7482,23.7161,23.7225,2500.0
2011-07-14 12:10:00,36.88,36.89,36.86,36.89,3800.0,23.7225,23.7289,23.7096,23.7289,3800.0
2011-07-14 12:15:00,36.89,36.89,36.82,36.82,9700.0,23.7289,23.7289,23.6839,23.6839,9700.0
2011-07-14 12:20:00,36.82,36.82,36.79,36.8,6400.0,23.6839,23.6839,23.6646,23.671,6400.0
2011-07-14 12:25:00,36.78,36.84,36.78,36.84,7200.0,23.6582,23.6968,23.6582,23.6968,7200.0
2011-07-14 12:30:00,36.83,36.86,36.83,36.85,53500.0,23.6903,23.7096,23.6903,23.7032,53500.0
2011-07-14 12:35:00,36.85,36.87,36.85,36.86,4000.0,23.7032,23.7161,23.7032,23.7096,4000.0
2011-07-14 12:40:00,36.87,36.89,36.87,36.89,2500.0,23.7161,23.7289,23.7161,23.7289,2500.0
2011-07-14 12:45:00,36.87,36.87,36.84,36.85,6500.0,23.7161,23.7161,23.6968,23.7032,6500.0
2011-07-14 12:50:00,36.85,36.85,36.78,36.78,8300.0,23.7032,23.7032,23.6582,23.6582,8300.0
2011-07-14 12:55:00,36.78,36.78,36.76,36.76,3100.0,23.6582,23.6582,23.6453,23.6453,3100.0
2011-07-14 13:00:00,36.76,36.79,36.74,36.75,31000.0,23.6453,23.6646,23.6324,23.6389,31000.0
2011-07-14 13:05:00,36.75,36.81,36.75,36.81,30400.0,23.6389,23.6775,23.6389,23.6775,30400.0
2011-07-14 13:10:00,36.81,36.81,36.74,36.74,5000.0,23.6775,23.6775,23.6324,23.6324,5000.0
2011-07-14 13:15:00,36.75,36.76,36.7,36.71,7600.0,23.6389,23.6453,23.6067,23.6131,7600.0
2011-07-14 13:20:00,36.69,36.74,36.67,36.74,5700.0,23.6003,23.6324,23.5874,23.6324,5700.0
2011-07-14 13:25:00,36.72,36.78,36.69,36.78,11700.0,23.6196,23.6582,23.6003,23.6582,11700.0
2011-07-14 13:30:00,36.79,36.96,36.78,36.9,23100.0,23.6646,23.774,23.6582,23.7354,23100.0
2011-07-14 13:35:00,36.9,36.91,36.83,36.84,18000.0,23.7354,23.7418,23.6903,23.6968,18000.0
2011-07-14 13:40:00,36.85,36.9,36.84,36.86,16200.0,23.7032,23.7354,23.6968,23.7096,16200.0
2011-07-14 13:45:00,36.87,36.87,36.82,36.86,15300.0,23.7161,23.7161,23.6839,23.7096,15300.0
2011-07-14 13:50:00,36.85,36.86,36.81,36.84,9500.0,23.7032,23.7096,23.6775,23.6968,9500.0
2011-07-14 13:55:00,36.84,36.91,36.83,36.91,7500.0,23.6968,23.7418,23.6903,23.7418,7500.0
2011-07-14 14:00:00,36.92,36.94,36.89,36.9,12000.0,23.7482,23.7611,23.7289,23.7354,12000.0
2011-07-14 14:05:00,36.9,36.9,36.87,36.88,3300.0,23.7354,23.7354,23.7161,23.7225,3300.0
2011-07-14 14:10:00,36.9,36.97,36.9,36.95,17100.0,23.7354,23.7804,23.7354,23.7675,17100.0
2011-07-14 14:15:00,36.94,36.97,36.9,36.9,11200.0,23.7611,23.7804,23.7354,23.7354,11200.0
2011-07-14 14:20:00,36.9,36.93,36.87,36.88,11200.0,23.7354,23.7547,23.7161,23.7225,11200.0
2011-07-14 14:25:00,36.88,36.88,36.81,36.86,8300.0,23.7225,23.7225,23.6775,23.7096,8300.0
2011-07-14 14:30:00,36.86,36.87,36.83,36.85,13200.0,23.7096,23.7161,23.6903,23.7032,13200.0
2011-07-14 14:35:00,36.84,36.85,36.76,36.76,14600.0,23.6968,23.7032,23.6453,23.6453,14600.0
2011-07-14 14:40:00,36.77,36.78,36.75,36.78,28400.0,23.6517,23.6582,23.6389,23.6582,28400.0
2011-07-14 14:45:00,36.77,36.77,36.7,36.71,60200.0,23.6517,23.6517,23.6067,23.6131,60200.0
2011-07-14 14:50:00,36.7,36.73,36.7,36.71,7400.0,23.6067,23.626,23.6067,23.6131,7400.0
2011-07-14 14:55:00,36.7,36.75,36.69,36.75,14400.0,23.6067,23.6389,23.6003,23.6389,14400.0
2011-07-14 15:00:00,36.75,36.75,36.73,36.73,11800.0,23.6389,23.6389,23.626,23.626,11800.0
2011-07-14 15:05:00,36.73,36.73,36.64,36.64,18400.0,23.626,23.626,23.5681,23.5681,18400.0
2011-07-14 15:10:00,36.64,36.7,36.63,36.7,6100.0,23.5681,23.6067,23.5617,23.6067,6100.0
2011-07-14 15:15:00,36.7,36.72,36.68,36.72,4200.0,23.6067,23.6196,23.5938,23.6196,4200.0
2011-07-14 15:20:00,36.75,36.79,36.73,36.74,13800.0,23.6389,23.6646,23.626,23.6324,13800.0
2011-07-14 15:25:00,36.72,36.73,36.7,36.72,13200.0,23.6196,23.626,23.6067,23.6196,13200.0
2011-07-14 15:30:00,36.71,36.74,36.71,36.73,11900.0,23.6131,23.6324,23.6131,23.626,11900.0
2011-07-14 15:35:00,36.73,36.78,36.73,36.76,11000.0,23.626,23.6582,23.626,23.6453,11000.0
2011-07-14 15:40:00,36.76,36.77,36.72,36.73,26900.0,23.6453,23.6517,23.6196,23.626,26900.0
2011-07-14 15:45:00,36.71,36.73,36.7,36.72,14200.0,23.6131,23.626,23.6067,23.6196,14200.0
2011-07-14 15:50:00,36.72,36.72,36.65,36.68,13500.0,23.6196,23.6196,23.5746,23.5938,13500.0
2011-07-14 15:55:00,36.68,36.73,36.68,36.71,31900.0,23.5938,23.626,23.5938,23.6131,31900.0
2011-07-15 09:30:00,36.94,36.95,36.89,36.94,58700.0,23.7611,23.7675,23.7289,23.7611,58700.0
2011-07-15 09:35:00,36.94,36.95,36.9,36.91,9400.0,23.7611,23.7675,23.7354,23.7418,9400.0
2011-07-15 09:40:00,36.9,36.9,36.85,36.85,69200.0,23.7354,23.7354,23.7032,23.7032,69200.0
2011-07-15 09:45:00,36.84,36.91,36.84,36.9,24500.0,23.6968,23.7418,23.6968,23.7354,24500.0
2011-07-15 09:50:00,36.89,36.91,36.82,36.83,24600.0,23.7289,23.7418,23.6839,23.6903,24600.0
2011-07-15 09:55:00,36.82,36.84,36.75,36.82,48900.0,23.6839,23.6968,23.6389,23.6839,48900.0
2011-07-15 10:00:00,36.82,36.95,36.82,36.87,41600.0,23.6839,23.7675,23.6839,23.7161,41600.0
2011-07-15 10:05:00,36.88,36.91,36.83,36.84,60500.0,23.7225,23.7418,23.6903,23.6968,60500.0
2011-07-15 10:10:00,36.83,36.85,36.78,36.85,14800.0,23.6903,23.7032,23.6582,23.7032,14800.0
2011-07-15 10:15:00,36.83,36.84,36.72,36.73,21100.0,23.6903,23.6968,23.6196,23.626,21100.0
2011-07-15 10:20:00,36.72,36.73,36.67,36.71,8100.0,23.6196,23.626,23.5874,23.6131,8100.0
2011-07-15 10:25:00,36.72,36.72,36.68,36.71,10900.0,23.6196,23.6196,23.5938,23.6131,10900.0
2011-07-15 10:30:00,36.71,36.74,36.7,36.72,6300.0,23.6131,23.6324,23.6067,23.6196,6300.0
2011-07-15 10:35:00,36.7,36.72,36.66,36.69,9600.0,23.6067,23.6196,23.581,23.6003,9600.0
2011-07-15 10:40:00,36.67,36.79,36.67,36.79,21300.0,23.5874,23.6646,23.5874,23.6646,21300.0
2011-07-15 10:45:00,36.79,36.8,36.77,36.77,14900.0,23.6646,23.671,23.6517,23.6517,14900.0
2011-07-15 10:50:00,36.76,36.8,36.76,36.76,11500.0,23.6453,23.671,23.6453,23.6453,11500.0
2011-07-15 10:55:00,36.76,36.77,36.71,36.75,7300.0,23.6453,23.6517,23.6131,23.6389,7300.0
2011-07-15 11:00:00,36.74,36.77,36.72,36.76,7200.0,23.6324,23.6517,23.6196,23.6453,7200.0
2011-07-15 11:05:00,36.75,36.8,36.75,36.79,10600.0,23.6389,23.671,23.6389,23.6646,10600.0
2011-07-15 11:10:00,36.79,36.88,36.79,36.86,8700.0,23.6646,23.7225,23.6646,23.7096,8700.0
2011-07-15 11:15:00,36.87,36.9,36.85,36.85,12800.0,23.7161,23.7354,23.7032,23.7032,12800.0
2011-07-15 11:20:00,36.86,36.87,36.85,36.87,4800.0,23.7096,23.7161,23.7032,23.7161,4800.0
2011-07-15 11:25:00,36.87,36.91,36.87,36.88,10500.0,23.7161,23.7418,23.7161,23.7225,10500.0
2011-07-15 11:30:00,36.89,36.89,36.88,36.88,6900.0,23.7289,23.7289,23.7225,23.7225,6900.0
2011-07-15 11:35:00,36.88,36.88,36.85,36.86,5400.0,23.7225,23.7225,23.7032,23.7096,5400.0
2011-07-15 11:40:00,36.87,36.88,36.82,36.83,16600.0,23.7161,23.7225,23.6839,23.6903,16600.0
2011-07-15 11:45:00,36.82,36.83,36.8,36.82,7500.0,23.6839,23.6903,23.671,23.6839,7500.0
2011-07-15 11:50:00,36.83,36.86,36.83,36.85,8400.0,23.6903,23.7096,23.6903,23.7032,8400.0
2011-07-15 11:55:00,36.85,36.86,36.81,36.81,5300.0,23.7032,23.7096,23.6775,23.6775,5300.0
2011-07-15 12:00:00,36.81,37.02,36.81,37.01,59700.0,23.6775,23.8125,23.6775,23.8061,59700.0
2011-07-15 12:05:00,37.01,37.04,36.92,36.94,14000.0,23.8061,23.8254,23.7482,23.7611,14000.0
2011-07-15 12:10:00,36.93,36.96,36.93,36.96,14300.0,23.7547,23.774,23.7547,23.774,14300.0
2011-07-15 12:15:00,36.96,36.96,36.86,36.86,4400.0,23.774,23.774,23.7096,23.7096,4400.0
2011-07-15 12:20:00,36.86,36.88,36.84,36.84,4600.0,23.7096,23.7225,23.6968,23.6968,4600.0
2011-07-15 12:25:00,36.88,36.89,36.87,36.89,2500.0,23.7225,23.7289,23.7161,23.7289,2500.0
2011-07-15 12:30:00,36.9,36.91,36.84,36.85,7300.0,23.7354,23.7418,23.6968,23.7032,7300.0
2011-07-15 12:35:00,36.85,36.86,36.84,36.84,3300.0,23.7032,23.7096,23.6968,23.6968,3300.0
2011-07-15 12:40:00,36.84,36.86,36.78,36.8,11900.0,23.6968,23.7096,23.6582,23.671,11900.0
2011-07-15 12:45:00,36.79,36.83,36.78,36.82,5300.0,23.6646,23.6903,23.6582,23.6839,5300.0
2011-07-15 12:50:00,36.82,36.83,36.81,36.81,1700.0,23.6839,23.6903,23.6775,23.6775,1700.0
2011-07-15 12:55:00,36.81,36.85,36.81,36.84,4800.0,23.6775,23.7032,23.6775,23.6968,4800.0
2011-07-15 13:00:00,36.83,36.83,36.81,36.83,1600.0,23.6903,23.6903,23.6775,23.6903,1600.0
2011-07-15 13:05:00,36.84,36.86,36.84,36.85,1000.0,23.6968,23.7096,23.6968,23.7032,1000.0
2011-07-15 13:10:00,36.85,36.86,36.82,36.84,1700.0,23.7032,23.7096,23.6839,23.6968,1700.0
2011-07-15 13:15:00,36.83,36.86,36.81,36.81,2600.0,23.6903,23.7096,23.6775,23.6775,2600.0
2011-07-15 13:20:00,36.81,36.83,36.81,36.83,3600.0,23.6775,23.6903,23.6775,23.6903,3600.0
2011-07-15 13:25:00,36.83,36.87,36.83,36.85,3900.0,23.6903,23.7161,23.6903,23.7032,3900.0
2011-07-15 13:30:00,36.85,36.85,36.83,36.84,7300.0,23.7032,23.7032,23.6903,23.6968,7300.0
2011-07-15 13:35:00,36.85,36.85,36.84,36.84,22400.0,23.7032,23.7032,23.6968,23.6968,22400.0
2011-07-15 13:40:00,36.84,36.85,36.82,36.84,11100.0,23.6968,23.7032,23.6839,23.6968,11100.0
2011-07-15 13:45:00,36.84,36.84,36.82,36.82,3300.0,23.6968,23.6968,23.6839,23.6839,3300.0
2011-07-15 13:50:00,36.82,36.84,36.81,36.83,5100.0,23.6839,23.6968,23.6775,23.6903,5100.0
2011-07-15 13:55:00,36.83,36.83,36.77,36.79,4600.0,23.6903,23.6903,23.6517,23.6646,4600.0
2011-07-15 14:00:00,36.78,36.8,36.78,36.79,4300.0,23.6582,23.671,23.6582,23.6646,4300.0
2011-07-15 14:05:00,36.79,36.8,36.77,36.77,10800.0,23.6646,23.671,23.6517,23.6517,10800.0
2011-07-15 14:10:00,36.77,36.8,36.75,36.78,9500.0,23.6517,23.671,23.6389,23.6582,9500.0
2011-07-15 14:15:00,36.78,36.81,36.78,36.81,12800.0,23.6582,23.6775,23.6582,23.6775,12800.0
2011-07-15 14:20:00,36.8,36.8,36.77,36.78,15600.0,23.671,23.671,23.6517,23.6582,15600.0
2011-07-15 14:25:00,36.78,36.78,36.75,36.75,1400.0,23.6582,23.6582,23.6389,23.6389,1400.0
2011-07-15 14:30:00,36.76,36.77,36.72,36.74,7600.0,23.6453,23.6517,23.6196,23.6324,7600.0
2011-07-15 14:35:00,36.73,36.76,36.72,36.75,4500.0,23.626,23.6453,23.6196,23.6389,4500.0
2011-07-15 14:40:00,36.75,36.76,36.72,36.76,11700.0,23.6389,23.6453,23.6196,23.6453,11700.0
2011-07-15 14:45:00,36.75,36.82,36.74,36.79,27700.0,23.6389,23.6839,23.6324,23.6646,27700.0
2011-07-15 14:50:00,36.79,36.81,36.78,36.78,5000.0,23.6646,23.6775,23.6582,23.6582,5000.0
2011-07-15 14:55:00,36.77,36.78,36.73,36.73,7900.0,23.6517,23.6582,23.626,23.626,7900.0
2011-07-15 15:00:00,36.74,36.76,36.74,36.75,1900.0,23.6324,23.6453,23.6324,23.6389,1900.0
2011-07-15 15:05:00,36.72,36.76,36.71,36.76,15100.0,23.6196,23.6453,23.6131,23.6453,15100.0
2011-07-15 15:10:00,36.77,36.78,36.76,36.77,6900.0,23.6517,23.6582,23.6453,23.6517,6900.0
2011-07-15 15:15:00,36.78,36.79,36.77,36.77,6000.0,23.6582,23.6646,23.6517,23.6517,6000.0
2011-07-15 15:20:00,36.77,36.8,36.77,36.8,8900.0,23.6517,23.671,23.6517,23.671,8900.0
2011-07-15 15:25:00,36.8,36.86,36.8,36.85,10400.0,23.671,23.7096,23.671,23.7032,10400.0
2011-07-15 15:30:00,36.86,36.87,36.83,36.84,3500.0,23.7096,23.7161,23.6903,23.6968,3500.0
2011-07-15 15:35:00,36.84,36.85,36.83,36.85,5200.0,23.6968,23.7032,23.6903,23.7032,5200.0
2011-07-15 15:40:00,36.86,36.88,36.85,36.87,12700.0,23.7096,23.7225,23.7032,23.7161,12700.0
2011-07-15 15:45:00,36.86,36.89,36.85,36.88,15900.0,23.7096,23.7289,23.7032,23.7225,15900.0
2011-07-15 15:50:00,36.87,36.88,36.85,36.88,10600.0,23.7161,23.7225,23.7032,23.7225,10600.0
2011-07-15 15:55:00,36.87,36.87,36.82,36.85,39800.0,23.7161,23.7161,23.6839,23.7032,39800.0
2011-07-18 09:30:00,36.35,36.4,36.32,36.34,53900.0,23.3816,23.4137,23.3623,23.3751,53900.0
2011-07-18 09:35:00,36.33,36.42,36.32,36.42,13400.0,23.3687,23.4266,23.3623,23.4266,13400.0
2011-07-18 09:40:00,36.41,36.47,36.41,36.41,20700.0,23.4202,23.4588,23.4202,23.4202,20700.0
2011-07-18 09:45:00,36.42,36.46,36.38,36.38,7700.0,23.4266,23.4523,23.4009,23.4009,7700.0
2011-07-18 09:50:00,36.38,36.39,36.35,36.37,18100.0,23.4009,23.4073,23.3816,23.3944,18100.0
2011-07-18 09:55:00,36.36,36.37,36.28,36.32,10500.0,23.388,23.3944,23.3366,23.3623,10500.0
2011-07-18 10:00:00,36.32,36.35,36.26,36.27,13200.0,23.3623,23.3816,23.3237,23.3301,13200.0
2011-07-18 10:05:00,36.27,36.27,36.2,36.21,19700.0,23.3301,23.3301,23.2851,23.2915,19700.0
2011-07-18 10:10:00,36.21,36.22,36.16,36.16,12400.0,23.2915,23.298,23.2594,23.2594,12400.0
2011-07-18 10:15:00,36.15,36.18,36.12,36.15,8800.0,23.2529,23.2722,23.2336,23.2529,8800.0
2011-07-18 10:20:00,36.18,36.22,36.17,36.19,7200.0,23.2722,23.298,23.2658,23.2787,7200.0
2011-07-18 10:25:00,36.19,36.22,36.16,36.2,29300.0,23.2787,23.298,23.2594,23.2851,29300.0
2011-07-18 10:30:00,36.19,36.19,36.13,36.14,23200.0,23.2787,23.2787,23.2401,23.2465,23200.0
2011-07-18 10:35:00,36.13,36.19,36.13,36.13,13300.0,23.2401,23.2787,23.2401,23.2401,13300.0
2011-07-18 10:40:00,36.14,36.19,36.14,36.18,6700.0,23.2465,23.2787,23.2465,23.2722,6700.0
2011-07-18 10:45:00,36.18,36.18,36.11,36.11,5700.0,23.2722,23.2722,23.2272,23.2272,5700.0
2011-07-18 10:50:00,36.1,36.11,36.04,36.04,17000.0,23.2208,23.2272,23.1822,23.1822,17000.0
2011-07-18 10:55:00,36.04,36.1,36.03,36.1,17000.0,23.1822,23.2208,23.1757,23.2208,17000.0
2011-07-18 11:00:00,36.08,36.11,36.08,36.09,15500.0,23.2079,23.2272,23.2079,23.2143,15500.0
2011-07-18 11:05:00,36.09,36.12,36.08,36.1,16600.0,23.2143,23.2336,23.2079,23.2208,16600.0
2011-07-18 11:10:00,36.1,36.11,36.08,36.1,10700.0,23.2208,23.2272,23.2079,23.2208,10700.0
2011-07-18 11:15:00,36.09,36.12,36.09,36.11,7200.0,23.2143,23.2336,23.2143,23.2272,7200.0
2011-07-18 11:20:00,36.11,36.13,36.11,36.13,11800.0,23.2272,23.2401,23.2272,23.2401,11800.0
2011-07-18 11:25:00,36.13,36.2,36.13,36.17,11000.0,23.2401,23.2851,23.2401,23.2658,11000.0
2011-07-18 11:30:00,36.14,36.15,36.09,36.11,28400.0,23.2465,23.2529,23.2143,23.2272,28400.0
2011-07-18 11:35:00,36.1,36.1,36.04,36.06,20000.0,23.2208,23.2208,23.1822,23.195,20000.0
2011-07-18 11:40:00,36.05,36.05,36.0,36.03,16000.0,23.1886,23.1886,23.1564,23.1757,16000.0
2011-07-18 11:45:00,36.03,36.05,36.03,36.04,8400.0,23.1757,23.1886,23.1757,23.1822,8400.0
2011-07-18 11:50:00,36.05,36.05,36.0,36.03,22800.0,23.1886,23.1886,23.1564,23.1757,22800.0
2011-07-18 11:55:00,36.02,36.03,35.98,36.0,66200.0,23.1693,23.1757,23.1436,23.1564,66200.0
2011-07-18 12:00:00,36.01,36.06,36.01,36.06,10800.0,23.1629,23.195,23.1629,23.195,10800.0
2011-07-18 12:05:00,36.05,36.07,36.02,36.06,15900.0,23.1886,23.2015,23.1693,23.195,15900.0
2011-07-18 12:10:00,36.07,36.13,36.07,36.13,10800.0,23.2015,23.2401,23.2015,23.2401,10800.0
2011-07-18 12:15:00,36.12,36.13,36.1,36.12,6900.0,23.2336,23.2401,23.2208,23.2336,6900.0
2011-07-18 12:20:00,36.11,36.12,36.1,36.12,20200.0,23.2272,23.2336,23.2208,23.2336,20200.0
2011-07-18 12:25:00,36.11,36.14,36.11,36.12,1600.0,23.2272,23.2465,23.2272,23.2336,1600.0
2011-07-18 12:30:00,36.12,36.12,36.08,36.1,3800.0,23.2336,23.2336,23.2079,23.2208,3800.0
2011-07-18 12:35:00,36.1,36.14,36.1,36.14,2200.0,23.2208,23.2465,23.2208,23.2465,2200.0
2011-07-18 12:40:00,36.13,36.13,36.12,36.13,2900.0,23.2401,23.2401,23.2336,23.2401,2900.0
2011-07-18 12:45:00,36.12,36.12,36.1,36.1,11200.0,23.2336,23.2336,23.2208,23.2208,11200.0
2011-07-18 12:50:00,36.1,36.1,36.08,36.09,8700.0,23.2208,23.2208,23.2079,23.2143,8700.0
2011-07-18 12:55:00,36.09,36.13,36.09,36.13,3400.0,23.2143,23.2401,23.2143,23.2401,3400.0
2011-07-18 13:00:00,36.11,36.11,36.09,36.1,18300.0,23.2272,23.2272,23.2143,23.2208,18300.0
2011-07-18 13:05:00,36.1,36.12,36.08,36.11,11100.0,23.2208,23.2336,23.2079,23.2272,11100.0
2011-07-18 13:10:00,36.11,36.12,36.09,36.11,11000.0,23.2272,23.2336,23.2143,23.2272,11000.0
2011-07-18 13:15:00,36.1,36.1,36.06,36.08,11800.0,23.2208,23.2208,23.195,23.2079,11800.0
2011-07-18 13:20:00,36.07,36.1,36.07,36.07,11000.0,23.2015,23.2208,23.2015,23.2015,11000.0
2011-07-18 13:25:00,36.07,36.12,36.07,36.11,7200.0,23.2015,23.2336,23.2015,23.2272,7200.0
2011-07-18 13:30:00,36.11,36.17,36.11,36.16,8400.0,23.2272,23.2658,23.2272,23.2594,8400.0
2011-07-18 13:35:00,36.15,36.2,36.14,36.17,16000.0,23.2529,23.2851,23.2465,23.2658,16000.0
2011-07-18 13:40:00,36.18,36.18,36.16,36.17,2800.0,23.2722,23.2722,23.2594,23.2658,2800.0
2011-07-18 13:45:00,36.16,36.18,36.13,36.16,121800.0,23.2594,23.2722,23.2401,23.2594,121800.0
2011-07-18 13:50:00,36.18,36.2,36.16,36.2,13200.0,23.2722,23.2851,23.2594,23.2851,13200.0
2011-07-18 13:55:00,36.19,36.21,36.19,36.2,8400.0,23.2787,23.2915,23.2787,23.2851,8400.0
2011-07-18 14:00:00,36.2,36.2,36.15,36.16,4700.0,23.2851,23.2851,23.2529,23.2594,4700.0
2011-07-18 14:05:00,36.19,36.2,36.19,36.2,800.0,23.2787,23.2851,23.2787,23.2851,800.0
2011-07-18 14:10:00,36.21,36.21,36.17,36.18,2800.0,23.2915,23.2915,23.2658,23.2722,2800.0
2011-07-18 14:15:00,36.19,36.2,36.18,36.2,5900.0,23.2787,23.2851,23.2722,23.2851,5900.0
2011-07-18 14:20:00,36.19,36.22,36.17,36.18,25600.0,23.2787,23.298,23.2658,23.2722,25600.0
2011-07-18 14:25:00,36.17,36.19,36.17,36.17,7200.0,23.2658,23.2787,23.2658,23.2658,7200.0
2011-07-18 14:30:00,36.17,36.17,36.12,36.12,9700.0,23.2658,23.2658,23.2336,23.2336,9700.0
2011-07-18 14:35:00,36.14,36.16,36.12,36.15,11500.0,23.2465,23.2594,23.2336,23.2529,11500.0
2011-07-18 14:40:00,36.16,36.18,36.14,36.18,9200.0,23.2594,23.2722,23.2465,23.2722,9200.0
2011-07-18 14:45:00,36.18,36.18,36.16,36.16,7100.0,23.2722,23.2722,23.2594,23.2594,7100.0
2011-07-18 14:50:00,36.17,36.18,36.16,36.16,2800.0,23.2658,23.2722,23.2594,23.2594,2800.0
2011-07-18 14:55:00,36.18,36.21,36.16,36.21,12600.0,23.2722,23.2915,23.2594,23.2915,12600.0
2011-07-18 15:00:00,36.22,36.27,36.21,36.26,9700.0,23.298,23.3301,23.2915,23.3237,9700.0
2011-07-18 15:05:00,36.25,36.25,36.22,36.22,8700.0,23.3173,23.3173,23.298,23.298,8700.0
2011-07-18 15:10:00,36.23,36.23,36.18,36.18,15400.0,23.3044,23.3044,23.2722,23.2722,15400.0
2011-07-18 15:15:00,36.17,36.22,36.17,36.2,16700.0,23.2658,23.298,23.2658,23.2851,16700.0
2011-07-18 15:20:00,36.2,36.21,36.16,36.16,6500.0,23.2851,23.2915,23.2594,23.2594,6500.0
2011-07-18 15:25:00,36.18,36.19,36.16,36.18,14500.0,23.2722,23.2787,23.2594,23.2722,14500.0
2011-07-18 15:30:00,36.19,36.22,36.19,36.19,4600.0,23.2787,23.298,23.2787,23.2787,4600.0
2011-07-18 15:35:00,36.2,36.24,36.17,36.24,7200.0,23.2851,23.3108,23.2658,23.3108,7200.0
2011-07-18 15:40:00,36.25,36.25,36.21,36.21,23200.0,23.3173,23.3173,23.2915,23.2915,23200.0
2011-07-18 15:45:00,36.22,36.25,36.21,36.25,14600.0,23.298,23.3173,23.2915,23.3173,14600.0
2011-07-18 15:50:00,36.25,36.3,36.25,36.29,17500.0,23.3173,23.3494,23.3173,23.343,17500.0
2011-07-18 15:55:00,36.29,36.3,36.28,36.29,42900.0,23.343,23.3494,23.3366,23.343,42900.0
2011-07-19 09:30:00,36.61,36.73,36.6,36.7,49100.0,23.5488,23.626,23.5424,23.6067,49100.0
2011-07-19 09:35:00,36.71,36.76,36.71,36.74,21100.0,23.6131,23.6453,23.6131,23.6324,21100.0
2011-07-19 09:40:00,36.77,36.78,36.74,36.74,7800.0,23.6517,23.6582,23.6324,23.6324,7800.0
2011-07-19 09:45:00,36.75,36.75,36.72,36.73,9600.0,23.6389,23.6389,23.6196,23.626,9600.0
2011-07-19 09:50:00,36.72,36.77,36.72,36.77,63000.0,23.6196,23.6517,23.6196,23.6517,63000.0
2011-07-19 09:55:00,36.75,36.76,36.7,36.71,15300.0,23.6389,23.6453,23.6067,23.6131,15300.0
2011-07-19 10:00:00,36.72,36.77,36.71,36.74,11300.0,23.6196,23.6517,23.6131,23.6324,11300.0
2011-07-19 10:05:00,36.76,36.8,36.74,36.8,13000.0,23.6453,23.671,23.6324,23.671,13000.0
2011-07-19 10:10:00,36.79,36.8,36.76,36.77,14900.0,23.6646,23.671,23.6453,23.6517,14900.0
2011-07-19 10:15:00,36.79,36.84,36.78,36.83,8100.0,23.6646,23.6968,23.6582,23.6903,8100.0
2011-07-19 10:20:00,36.82,36.82,36.79,36.81,7200.0,23.6839,23.6839,23.6646,23.6775,7200.0
2011-07-19 10:25:00,36.82,36.83,36.8,36.8,5600.0,23.6839,23.6903,23.671,23.671,5600.0
2011-07-19 10:30:00,36.81,36.83,36.81,36.81,3400.0,23.6775,23.6903,23.6775,23.6775,3400.0
2011-07-19 10:35:00,36.82,36.82,36.78,36.78,6500.0,23.6839,23.6839,23.6582,23.6582,6500.0
2011-07-19 10:40:00,36.78,36.81,36.76,36.8,17200.0,23.6582,23.6775,23.6453,23.671,17200.0
2011-07-19 10:45:00,36.79,36.82,36.78,36.82,16100.0,23.6646,23.6839,23.6582,23.6839,16100.0
2011-07-19 10:50:00,36.81,36.84,36.81,36.83,4000.0,23.6775,23.6968,23.6775,23.6903,4000.0
2011-07-19 10:55:00,36.82,36.82,36.79,36.79,6900.0,23.6839,23.6839,23.6646,23.6646,6900.0
2011-07-19 11:00:00,36.79,36.79,36.77,36.78,8300.0,23.6646,23.6646,23.6517,23.6582,8300.0
2011-07-19 11:05:00,36.79,36.8,36.74,36.75,5700.0,23.6646,23.671,23.6324,23.6389,5700.0
2011-07-19 11:10:00,36.77,36.77,36.75,36.76,3500.0,23.6517,23.6517,23.6389,23.6453,3500.0
2011-07-19 11:15:00,36.76,36.77,36.71,36.71,12000.0,23.6453,23.6517,23.6131,23.6131,12000.0
2011-07-19 11:20:00,36.72,36.72,36.7,36.71,4300.0,23.6196,23.6196,23.6067,23.6131,4300.0
2011-07-19 11:25:00,36.72,36.74,36.72,36.73,3300.0,23.6196,23.6324,23.6196,23.626,3300.0
2011-07-19 11:30:00,36.71,36.75,36.71,36.73,14400.0,23.6131,23.6389,23.6131,23.626,14400.0
2011-07-19 11:35:00,36.73,36.73,36.64,36.64,13700.0,23.626,23.626,23.5681,23.5681,13700.0
2011-07-19 11:40:00,36.65,36.66,36.62,36.66,6100.0,23.5746,23.581,23.5553,23.581,6100.0
2011-07-19 11:45:00,36.66,36.7,36.66,36.68,4400.0,23.581,23.6067,23.581,23.5938,4400.0
2011-07-19 11:50:00,36.68,36.69,36.67,36.67,4700.0,23.5938,23.6003,23.5874,23.5874,4700.0
2011-07-19 11:55:00,36.69,36.69,36.66,36.68,9100.0,23.6003,23.6003,23.581,23.5938,9100.0
2011-07-19 12:00:00,36.67,36.7,36.67,36.69,8200.0,23.5874,23.6067,23.5874,23.6003,8200.0
2011-07-19 12:05:00,36.68,36.68,36.67,36.67,3400.0,23.5938,23.5938,23.5874,23.5874,3400.0
2011-07-19 12:10:00,36.67,36.7,36.67,36.7,8200.0,23.5874,23.6067,23.5874,23.6067,8200.0
2011-07-19 12:15:00,36.7,36.72,36.67,36.67,12700.0,23.6067,23.6196,23.5874,23.5874,12700.0
2011-07-19 12:20:00,36.69,36.69,36.68,36.68,2500.0,23.6003,23.6003,23.5938,23.5938,2500.0
2011-07-19 12:25:00,36.68,36.68,36.67,36.67,1700.0,23.5938,23.5938,23.5874,23.5874,1700.0
2011-07-19 12:30:00,36.69,36.75,36.69,36.74,3000.0,23.6003,23.6389,23.6003,23.6324,3000.0
2011-07-19 12:35:00,36.75,36.75,36.74,36.74,1200.0,23.6389,23.6389,23.6324,23.6324,1200.0
2011-07-19 12:40:00,36.73,36.73,36.69,36.72,8300.0,23.626,23.626,23.6003,23.6196,8300.0
2011-07-19 12:45:00,36.72,36.72,36.71,36.71,1100.0,23.6196,23.6196,23.6131,23.6131,1100.0
2011-07-19 12:50:00,36.71,36.74,36.71,36.74,8500.0,23.6131,23.6324,23.6131,23.6324,8500.0
2011-07-19 12:55:00,36.73,36.74,36.73,36.74,4800.0,23.626,23.6324,23.626,23.6324,4800.0
2011-07-19 13:00:00,36.74,36.74,36.72,36.72,3600.0,23.6324,23.6324,23.6196,23.6196,3600.0
2011-07-19 13:05:00,36.71,36.73,36.7,36.71,2600.0,23.6131,23.626,23.6067,23.6131,2600.0
2011-07-19 13:10:00,36.7,36.72,36.68,36.71,12300.0,23.6067,23.6196,23.5938,23.6131,12300.0
2011-07-19 13:15:00,36.7,36.74,36.68,36.74,32100.0,23.6067,23.6324,23.5938,23.6324,32100.0
2011-07-19 13:20:00,36.74,36.74,36.72,36.72,4500.0,23.6324,23.6324,23.6196,23.6196,4500.0
2011-07-19 13:25:00,36.73,36.78,36.73,36.78,14000.0,23.626,23.6582,23.626,23.6582,14000.0
2011-07-19 13:30:00,36.8,36.82,36.76,36.76,22200.0,23.671,23.6839,23.6453,23.6453,22200.0
2011-07-19 13:35:00,36.76,36.85,36.76,36.82,13400.0,23.6453,23.7032,23.6453,23.6839,13400.0
2011-07-19 13:40:00,36.82,36.92,36.8,36.92,17400.0,23.6839,23.7482,23.671,23.7482,17400.0
2011-07-19 13:45:00,36.9,36.9,36.84,36.86,20400.0,23.7354,23.7354,23.6968,23.7096,20400.0
2011-07-19 13:50:00,36.86,36.9,36.86,36.89,113400.0,23.7096,23.7354,23.7096,23.7289,113400.0
2011-07-19 13:55:00,36.89,36.9,36.88,36.88,67200.0,23.7289,23.7354,23.7225,23.7225,67200.0
2011-07-19 14:00:00,36.88,36.88,36.85,36.85,6100.0,23.7225,23.7225,23.7032,23.7032,6100.0
2011-07-19 14:05:00,36.84,36.86,36.83,36.84,15600.0,23.6968,23.7096,23.6903,23.6968,15600.0
2011-07-19 14:10:00,36.85,36.86,36.82,36.83,17700.0,23.7032,23.7096,23.6839,23.6903,17700.0
2011-07-19 14:15:00,36.83,36.85,36.76,36.76,26200.0,23.6903,23.7032,23.6453,23.6453,26200.0
2011-07-19 14:20:00,36.77,36.78,36.73,36.74,21000.0,23.6517,23.6582,23.626,23.6324,21000.0
2011-07-19 14:25:00,36.75,36.8,36.75,36.79,7100.0,23.6389,23.671,23.6389,23.6646,7100.0
2011-07-19 14:30:00,36.8,36.8,36.78,36.78,9600.0,23.671,23.671,23.6582,23.6582,9600.0
2011-07-19 14:35:00,36.77,36.8,36.77,36.8,17200.0,23.6517,23.671,23.6517,23.671,17200.0
2011-07-19 14:40:00,36.81,36.83,36.8,36.83,13100.0,23.6775,23.6903,23.671,23.6903,13100.0
2011-07-19 14:45:00,36.82,36.87,36.82,36.85,9800.0,23.6839,23.7161,23.6839,23.7032,9800.0
2011-07-19 14:50:00,36.84,36.88,36.84,36.86,3800.0,23.6968,23.7225,23.6968,23.7096,3800.0
2011-07-19 14:55:00,36.85,36.86,36.83,36.84,19200.0,23.7032,23.7096,23.6903,23.6968,19200.0
2011-07-19 15:00:00,36.85,36.86,36.84,36.85,76100.0,23.7032,23.7096,23.6968,23.7032,76100.0
2011-07-19 15:05:00,36.85,36.86,36.84,36.84,3200.0,23.7032,23.7096,23.6968,23.6968,3200.0
2011-07-19 15:10:00,36.84,36.85,36.83,36.85,8200.0,23.6968,23.7032,23.6903,23.7032,8200.0
2011-07-19 15:15:00,36.85,36.85,36.8,36.81,15900.0,23.7032,23.7032,23.671,23.6775,15900.0
2011-07-19 15:20:00,36.8,36.83,36.79,36.82,15200.0,23.671,23.6903,23.6646,23.6839,15200.0
2011-07-19 15:25:00,36.82,36.82,36.8,36.82,4900.0,23.6839,23.6839,23.671,23.6839,4900.0
2011-07-19 15:30:00,36.81,36.83,36.8,36.81,15600.0,23.6775,23.6903,23.671,23.6775,15600.0
2011-07-19 15:35:00,36.82,36.83,36.81,36.83,4500.0,23.6839,23.6903,23.6775,23.6903,4500.0
2011-07-19 15:40:00,36.84,36.86,36.82,36.83,15500.0,23.6968,23.7096,23.6839,23.6903,15500.0
2011-07-19 15:45:00,36.84,36.86,36.84,36.85,22600.0,23.6968,23.7096,23.6968,23.7032,22600.0
2011-07-19 15:50:00,36.85,36.87,36.85,36.86,75700.0,23.7032,23.7161,23.7032,23.7096,75700.0
2011-07-19 15:55:00,36.85,36.86,36.84,36.84,45000.0,23.7032,23.7096,23.6968,23.6968,45000.0
2011-07-20 09:30:00,37.17,37.22,37.11,37.12,29500.0,23.909,23.9412,23.8704,23.8769,29500.0
2011-07-20 09:35:00,37.12,37.12,37.08,37.12,14700.0,23.8769,23.8769,23.8511,23.8769,14700.0
2011-07-20 09:40:00,37.11,37.11,37.07,37.08,14100.0,23.8704,23.8704,23.8447,23.8511,14100.0
2011-07-20 09:45:00,37.09,37.11,37.08,37.08,6400.0,23.8576,23.8704,23.8511,23.8511,6400.0
2011-07-20 09:50:00,37.08,37.1,37.01,37.03,6900.0,23.8511,23.864,23.8061,23.819,6900.0
2011-07-20 09:55:00,37.03,37.08,37.03,37.06,5900.0,23.819,23.8511,23.819,23.8383,5900.0
2011-07-20 10:00:00,37.06,37.11,37.01,37.09,21400.0,23.8383,23.8704,23.8061,23.8576,21400.0
2011-07-20 10:05:00,37.1,37.14,37.08,37.13,6000.0,23.864,23.8897,23.8511,23.8833,6000.0
2011-07-20 10:10:00,37.12,37.16,37.08,37.08,21700.0,23.8769,23.9026,23.8511,23.8511,21700.0
2011-07-20 10:15:00,37.09,37.09,36.98,37.04,21000.0,23.8576,23.8576,23.7868,23.8254,21000.0
2011-07-20 10:20:00,37.03,37.06,37.02,37.05,11900.0,23.819,23.8383,23.8125,23.8318,11900.0
2011-07-20 10:25:00,37.03,37.08,37.03,37.08,9300.0,23.819,23.8511,23.819,23.8511,9300.0
2011-07-20 10:30:00,37.07,37.12,37.05,37.11,9300.0,23.8447,23.8769,23.8318,23.8704,9300.0
2011-07-20 10:35:00,37.11,37.13,37.09,37.13,6600.0,23.8704,23.8833,23.8576,23.8833,6600.0
2011-07-20 10:40:00,37.13,37.17,37.12,37.16,5000.0,23.8833,23.909,23.8769,23.9026,5000.0
2011-07-20 10:45:00,37.18,37.18,37.14,37.15,7200.0,23.9155,23.9155,23.8897,23.8962,7200.0
2011-07-20 10:50:00,37.14,37.14,37.12,37.14,4400.0,23.8897,23.8897,23.8769,23.8897,4400.0
2011-07-20 10:55:00,37.14,37.18,37.14,37.18,11300.0,23.8897,23.9155,23.8897,23.9155,11300.0
2011-07-20 11:00:00,37.18,37.21,37.18,37.2,4700.0,23.9155,23.9348,23.9155,23.9283,4700.0
2011-07-20 11:05:00,37.19,37.23,37.19,37.23,5900.0,23.9219,23.9476,23.9219,23.9476,5900.0
2011-07-20 11:10:00,37.23,37.25,37.22,37.24,15500.0,23.9476,23.9605,23.9412,23.9541,15500.0
2011-07-20 11:15:00,37.25,37.25,37.22,37.24,20900.0,23.9605,23.9605,23.9412,23.9541,20900.0
2011-07-20 11:20:00,37.23,37.25,37.22,37.23,17300.0,23.9476,23.9605,23.9412,23.9476,17300.0
2011-07-20 11:25:00,37.23,37.23,37.19,37.19,19800.0,23.9476,23.9476,23.9219,23.9219,19800.0
2011-07-20 11:30:00,37.19,37.23,37.19,37.23,11300.0,23.9219,23.9476,23.9219,23.9476,11300.0
2011-07-20 11:35:00,37.23,37.24,37.21,37.21,4400.0,23.9476,23.9541,23.9348,23.9348,4400.0
2011-07-20 11:40:00,37.22,37.24,37.21,37.21,2100.0,23.9412,23.9541,23.9348,23.9348,2100.0
2011-07-20 11:45:00,37.2,37.2,37.14,37.15,10500.0,23.9283,23.9283,23.8897,23.8962,10500.0
2011-07-20 11:50:00,37.15,37.15,37.13,37.14,9500.0,23.8962,23.8962,23.8833,23.8897,9500.0
2011-07-20 11:55:00,37.14,37.15,37.12,37.12,15300.0,23.8897,23.8962,23.8769,23.8769,15300.0
2011-07-20 12:00:00,37.12,37.17,37.12,37.17,19400.0,23.8769,23.909,23.8769,23.909,19400.0
2011-07-20 12:05:00,37.16,37.16,37.14,37.15,10700.0,23.9026,23.9026,23.8897,23.8962,10700.0
2011-07-20 12:10:00,37.15,37.18,37.13,37.17,10700.0,23.8962,23.9155,23.8833,23.909,10700.0
2011-07-20 12:15:00,37.16,37.17,37.14,37.14,9200.0,23.9026,23.909,23.8897,23.8897,9200.0
2011-07-20 12:20:00,37.14,37.15,37.12,37.15,8700.0,23.8897,23.8962,23.8769,23.8962,8700.0
2011-07-20 12:25:00,37.15,37.16,37.15,37.15,3400.0,23.8962,23.9026,23.8962,23.8962,3400.0
2011-07-20 12:30:00,37.15,37.17,37.14,37.15,10600.0,23.8962,23.909,23.8897,23.8962,10600.0
2011-07-20 12:35:00,37.16,37.17,37.15,37.15,1600.0,23.9026,23.909,23.8962,23.8962,1600.0
2011-07-20 12:40:00,37.15,37.16,37.12,37.13,109900.0,23.8962,23.9026,23.8769,23.8833,109900.0
2011-07-20 12:45:00,37.13,37.17,37.13,37.17,10600.0,23.8833,23.909,23.8833,23.909,10600.0
2011-07-20 12:50:00,37.16,37.21,37.16,37.19,53900.0,23.9026,23.9348,23.9026,23.9219,53900.0
2011-07-20 12:55:00,37.2,37.21,37.2,37.21,2500.0,23.9283,23.9348,23.9283,23.9348,2500.0
2011-07-20 13:00:00,37.21,37.22,37.19,37.22,1300.0,23.9348,23.9412,23.9219,23.9412,1300.0
2011-07-20 13:05:00,37.22,37.22,37.2,37.21,4100.0,23.9412,23.9412,23.9283,23.9348,4100.0
2011-07-20 13:10:00,37.22,37.22,37.21,37.21,3600.0,23.9412,23.9412,23.9348,23.9348,3600.0
2011-07-20 13:15:00,37.21,37.24,37.21,37.22,24500.0,23.9348,23.9541,23.9348,23.9412,24500.0
2011-07-20 13:20:00,37.22,37.24,37.22,37.24,3200.0,23.9412,23.9541,23.9412,23.9541,3200.0
2011-07-20 13:25:00,37.24,37.27,37.24,37.27,3000.0,23.9541,23.9734,23.9541,23.9734,3000.0
2011-07-20 13:30:00,37.27,37.27,37.25,37.25,7100.0,23.9734,23.9734,23.9605,23.9605,7100.0
2011-07-20 13:35:00,37.24,37.29,37.23,37.28,8700.0,23.9541,23.9862,23.9476,23.9798,8700.0
2011-07-20 13:40:00,37.27,37.27,37.25,37.27,5100.0,23.9734,23.9734,23.9605,23.9734,5100.0
2011-07-20 13:45:00,37.28,37.29,37.26,37.28,4500.0,23.9798,23.9862,23.9669,23.9798,4500.0
2011-07-20 13:50:00,37.29,37.3,37.29,37.29,3700.0,23.9862,23.9927,23.9862,23.9862,3700.0
2011-07-20 13:55:00,37.32,37.32,37.28,37.3,29600.0,24.0055,24.0055,23.9798,23.9927,29600.0
2011-07-20 14:00:00,37.29,37.31,37.29,37.31,2000.0,23.9862,23.9991,23.9862,23.9991,2000.0
2011-07-20 14:05:00,37.29,37.3,37.28,37.29,2800.0,23.9862,23.9927,23.9798,23.9862,2800.0
2011-07-20 14:10:00,37.31,37.31,37.3,37.3,600.0,23.9991,23.9991,23.9927,23.9927,600.0
2011-07-20 14:15:00,37.31,37.32,37.31,37.32,4500.0,23.9991,24.0055,23.9991,24.0055,4500.0
2011-07-20 14:20:00,37.32,37.33,37.31,37.32,13600.0,24.0055,24.0119,23.9991,24.0055,13600.0
2011-07-20 14:25:00,37.32,37.34,37.32,37.33,4000.0,24.0055,24.0184,24.0055,24.0119,4000.0
2011-07-20 14:30:00,37.34,37.34,37.31,37.32,16400.0,24.0184,24.0184,23.9991,24.0055,16400.0
2011-07-20 14:35:00,37.31,37.33,37.3,37.32,5100.0,23.9991,24.0119,23.9927,24.0055,5100.0
2011-07-20 14:40:00,37.32,37.33,37.3,37.3,11900.0,24.0055,24.0119,23.9927,23.9927,11900.0
2011-07-20 14:45:00,37.3,37.3,37.25,37.25,19800.0,23.9927,23.9927,23.9605,23.9605,19800.0
2011-07-20 14:50:00,37.25,37.28,37.25,37.27,7900.0,23.9605,23.9798,23.9605,23.9734,7900.0
2011-07-20 14:55:00,37.27,37.27,37.26,37.27,8400.0,23.9734,23.9734,23.9669,23.9734,8400.0
2011-07-20 15:00:00,37.28,37.28,37.27,37.27,5500.0,23.9798,23.9798,23.9734,23.9734,5500.0
2011-07-20 15:05:00,37.27,37.3,37.27,37.3,3400.0,23.9734,23.9927,23.9734,23.9927,3400.0
2011-07-20 15:10:00,37.29,37.3,37.28,37.3,2700.0,23.9862,23.9927,23.9798,23.9927,2700.0
2011-07-20 15:15:00,37.3,37.3,37.29,37.29,1100.0,23.9927,23.9927,23.9862,23.9862,1100.0
2011-07-20 15:20:00,37.29,37.29,37.24,37.24,9600.0,23.9862,23.9862,23.9541,23.9541,9600.0
2011-07-20 15:25:00,37.25,37.26,37.24,37.24,5300.0,23.9605,23.9669,23.9541,23.9541,5300.0
2011-07-20 15:30:00,37.24,37.28,37.24,37.27,16000.0,23.9541,23.9798,23.9541,23.9734,16000.0
2011-07-20 15:35:00,37.26,37.3,37.26,37.29,2700.0,23.9669,23.9927,23.9669,23.9862,2700.0
2011-07-20 15:40:00,37.29,37.29,37.27,37.27,14800.0,23.9862,23.9862,23.9734,23.9734,14800.0
2011-07-20 15:45:00,37.26,37.26,37.22,37.24,15400.0,23.9669,23.9669,23.9412,23.9541,15400.0
2011-07-20 15:50:00,37.24,37.27,37.24,37.27,11400.0,23.9541,23.9734,23.9541,23.9734,11400.0
2011-07-20 15:55:00,37.28,37.31,37.26,37.3,16800.0,23.9798,23.9991,23.9669,23.9927,16800.0
2011-07-21 09:30:00,37.72,37.72,37.67,37.67,64200.0,24.2628,24.2628,24.2306,24.2306,64200.0
2011-07-21 09:35:00,37.67,37.67,37.6,37.64,21200.0,24.2306,24.2306,24.1856,24.2114,21200.0
2011-07-21 09:40:00,37.65,37.76,37.64,37.75,35900.0,24.2178,24.2885,24.2114,24.2821,35900.0
2011-07-21 09:45:00,37.75,37.83,37.73,37.83,36000.0,24.2821,24.3336,24.2692,24.3336,36000.0
2011-07-21 09:50:00,37.83,37.85,37.82,37.83,29900.0,24.3336,24.3464,24.3271,24.3336,29900.0
2011-07-21 09:55:00,37.83,37.84,37.76,37.78,27100.0,24.3336,24.34,24.2885,24.3014,27100.0
2011-07-21 10:00:00,37.77,37.89,37.76,37.89,77000.0,24.295,24.3722,24.2885,24.3722,77000.0
2011-07-21 10:05:00,37.9,37.94,37.9,37.92,35500.0,24.3786,24.4043,24.3786,24.3915,35500.0
2011-07-21 10:10:00,37.91,37.95,37.9,37.93,18500.0,24.385,24.4108,24.3786,24.3979,18500.0
2011-07-21 10:15:00,37.95,37.96,37.89,37.91,22100.0,24.4108,24.4172,24.3722,24.385,22100.0
2011-07-21 10:20:00,37.91,38.01,37.91,37.99,25600.0,24.385,24.4493,24.385,24.4365,25600.0
2011-07-21 10:25:00,37.99,38.08,37.99,38.07,45400.0,24.4365,24.4944,24.4365,24.4879,45400.0
2011-07-21 10:30:00,38.06,38.11,38.05,38.08,17900.0,24.4815,24.5137,24.4751,24.4944,17900.0
2011-07-21 10:35:00,38.07,38.07,38.05,38.07,14200.0,24.4879,24.4879,24.4751,24.4879,14200.0
2011-07-21 10:40:00,38.06,38.07,38.03,38.03,10400.0,24.4815,24.4879,24.4622,24.4622,10400.0
2011-07-21 10:45:00,38.02,38.03,38.01,38.02,13000.0,24.4558,24.4622,24.4493,24.4558,13000.0
2011-07-21 10:50:00,38.02,38.05,38.0,38.03,19600.0,24.4558,24.4751,24.4429,24.4622,19600.0
2011-07-21 10:55:00,38.02,38.02,37.99,38.0,9500.0,24.4558,24.4558,24.4365,24.4429,9500.0
2011-07-21 11:00:00,38.01,38.01,37.99,37.99,12000.0,24.4493,24.4493,24.4365,24.4365,12000.0
2011-07-21 11:05:00,37.98,37.98,37.95,37.96,11600.0,24.4301,24.4301,24.4108,24.4172,11600.0
2011-07-21 11:10:00,37.97,38.05,37.97,38.05,24700.0,24.4236,24.4751,24.4236,24.4751,24700.0
2011-07-21 11:15:00,38.05,38.05,38.0,38.0,12300.0,24.4751,24.4751,24.4429,24.4429,12300.0
2011-07-21 11:20:00,37.99,37.99,37.95,37.99,20500.0,24.4365,24.4365,24.4108,24.4365,20500.0
2011-07-21 11:25:00,37.98,37.99,37.94,37.95,13400.0,24.4301,24.4365,24.4043,24.4108,13400.0
2011-07-21 11:30:00,37.96,37.96,37.91,37.92,36200.0,24.4172,24.4172,24.385,24.3915,36200.0
2011-07-21 11:35:00,37.93,37.97,37.93,37.95,20800.0,24.3979,24.4236,24.3979,24.4108,20800.0
2011-07-21 11:40:00,37.95,37.95,37.92,37.93,7700.0,24.4108,24.4108,24.3915,24.3979,7700.0
2011-07-21 11:45:00,37.92,37.93,37.88,37.89,30500.0,24.3915,24.3979,24.3657,24.3722,30500.0
2011-07-21 11:50:00,37.9,37.92,37.89,37.9,22400.0,24.3786,24.3915,24.3722,24.3786,22400.0
2011-07-21 11:55:00,37.9,37.94,37.9,37.94,4400.0,24.3786,24.4043,24.3786,24.4043,4400.0
2011-07-21 12:00:00,37.94,38.01,37.94,38.01,4100.0,24.4043,24.4493,24.4043,24.4493,4100.0
2011-07-21 12:05:00,38.0,38.01,38.0,38.01,10300.0,24.4429,24.4493,24.4429,24.4493,10300.0
2011-07-21 12:10:00,38.01,38.02,37.98,37.99,23200.0,24.4493,24.4558,24.4301,24.4365,23200.0
2011-07-21 12:15:00,38.0,38.0,37.95,37.96,9500.0,24.4429,24.4429,24.4108,24.4172,9500.0
2011-07-21 12:20:00,37.95,37.98,37.95,37.96,60700.0,24.4108,24.4301,24.4108,24.4172,60700.0
2011-07-21 12:25:00,37.96,37.98,37.94,37.98,30400.0,24.4172,24.4301,24.4043,24.4301,30400.0
2011-07-21 12:30:00,37.97,37.99,37.97,37.98,35200.0,24.4236,24.4365,24.4236,24.4301,35200.0
2011-07-21 12:35:00,37.98,38.04,37.97,38.02,34600.0,24.4301,24.4686,24.4236,24.4558,34600.0
2011-07-21 12:40:00,38.03,38.06,38.02,38.06,29400.0,24.4622,24.4815,24.4558,24.4815,29400.0
2011-07-21 12:45:00,38.07,38.1,38.05,38.09,23100.0,24.4879,24.5072,24.4751,24.5008,23100.0
2011-07-21 12:50:00,38.08,38.08,38.0,38.02,44300.0,24.4944,24.4944,24.4429,24.4558,44300.0
2011-07-21 12:55:00,38.01,38.06,37.99,38.06,26600.0,24.4493,24.4815,24.4365,24.4815,26600.0
2011-07-21 13:00:00,38.06,38.08,38.05,38.08,14500.0,24.4815,24.4944,24.4751,24.4944,14500.0
2011-07-21 13:05:00,38.07,38.07,38.02,38.03,26800.0,24.4879,24.4879,24.4558,24.4622,26800.0
2011-07-21 13:10:00,38.02,38.05,38.02,38.05,8400.0,24.4558,24.4751,24.4558,24.4751,8400.0
2011-07-21 13:15:00,38.04,38.07,38.04,38.07,14700.0,24.4686,24.4879,24.4686,24.4879,14700.0
2011-07-21 13:20:00,38.08,38.09,38.06,38.07,21900.0,24.4944,24.5008,24.4815,24.4879,21900.0
2011-07-21 13:25:00,38.07,38.11,38.06,38.11,11800.0,24.4879,24.5137,24.4815,24.5137,11800.0
2011-07-21 13:30:00,38.11,38.11,38.08,38.09,14000.0,24.5137,24.5137,24.4944,24.5008,14000.0
2011-07-21 13:35:00,38.08,38.11,38.08,38.11,3300.0,24.4944,24.5137,24.4944,24.5137,3300.0
2011-07-21 13:40:00,38.11,38.12,38.07,38.09,22100.0,24.5137,24.5201,24.4879,24.5008,22100.0
2011-07-21 13:45:00,38.07,38.09,38.07,38.08,5500.0,24.4879,24.5008,24.4879,24.4944,5500.0
2011-07-21 13:50:00,38.09,38.09,38.05,38.08,16500.0,24.5008,24.5008,24.4751,24.4944,16500.0
2011-07-21 13:55:00,38.08,38.11,38.07,38.11,13100.0,24.4944,24.5137,24.4879,24.5137,13100.0
2011-07-21 14:00:00,38.11,38.12,38.11,38.11,21200.0,24.5137,24.5201,24.5137,24.5137,21200.0
2011-07-21 14:05:00,38.1,38.11,38.08,38.11,18800.0,24.5072,24.5137,24.4944,24.5137,18800.0
2011-07-21 14:10:00,38.1,38.11,38.09,38.1,17500.0,24.5072,24.5137,24.5008,24.5072,17500.0
2011-07-21 14:15:00,38.1,38.11,38.07,38.08,22100.0,24.5072,24.5137,24.4879,24.4944,22100.0
2011-07-21 14:20:00,38.07,38.09,38.07,38.07,7700.0,24.4879,24.5008,24.4879,24.4879,7700.0
2011-07-21 14:25:00,38.08,38.1,38.06,38.08,15400.0,24.4944,24.5072,24.4815,24.4944,15400.0
2011-07-21 14:30:00,38.08,38.09,38.06,38.09,23100.0,24.4944,24.5008,24.4815,24.5008,23100.0
2011-07-21 14:35:00,38.09,38.12,38.09,38.12,18900.0,24.5008,24.5201,24.5008,24.5201,18900.0
2011-07-21 14:40:00,38.11,38.13,38.1,38.12,13000.0,24.5137,24.5265,24.5072,24.5201,13000.0
2011-07-21 14:45:00,38.12,38.15,38.1,38.12,20800.0,24.5201,24.5394,24.5072,24.5201,20800.0
2011-07-21 14:50:00,38.11,38.12,38.09,38.12,19400.0,24.5137,24.5201,24.5008,24.5201,19400.0
2011-07-21 14:55:00,38.11,38.17,38.11,38.16,17600.0,24.5137,24.5523,24.5137,24.5458,17600.0
2011-07-21 15:00:00,38.16,38.18,38.13,38.13,25600.0,24.5458,24.5587,24.5265,24.5265,25600.0
2011-07-21 15:05:00,38.12,38.13,38.07,38.08,27800.0,24.5201,24.5265,24.4879,24.4944,27800.0
2011-07-21 15:10:00,38.08,38.1,38.07,38.09,23800.0,24.4944,24.5072,24.4879,24.5008,23800.0
2011-07-21 15:15:00,38.08,38.15,38.08,38.14,78800.0,24.4944,24.5394,24.4944,24.533,78800.0
2011-07-21 15:20:00,38.13,38.14,38.11,38.13,27300.0,24.5265,24.533,24.5137,24.5265,27300.0
2011-07-21 15:25:00,38.13,38.16,38.13,38.13,18100.0,24.5265,24.5458,24.5265,24.5265,18100.0
2011-07-21 15:30:00,38.14,38.14,38.11,38.12,15100.0,24.533,24.533,24.5137,24.5201,15100.0
2011-07-21 15:35:00,38.12,38.12,38.07,38.1,28800.0,24.5201,24.5201,24.4879,24.5072,28800.0
2011-07-21 15:40:00,38.1,38.13,38.09,38.13,45900.0,24.5072,24.5265,24.5008,24.5265,45900.0
2011-07-21 15:45:00,38.13,38.16,38.11,38.12,19100.0,24.5265,24.5458,24.5137,24.5201,19100.0
2011-07-21 15:50:00,38.12,38.14,38.11,38.12,34800.0,24.5201,24.533,24.5137,24.5201,34800.0
2011-07-21 15:55:00,38.11,38.13,38.1,38.12,21300.0,24.5137,24.5265,24.5072,24.5201,21300.0
2011-07-22 09:30:00,38.1,38.15,38.09,38.13,35800.0,24.5072,24.5394,24.5008,24.5265,35800.0
2011-07-22 09:35:00,38.14,38.18,38.07,38.07,32300.0,24.533,24.5587,24.4879,24.4879,32300.0
2011-07-22 09:40:00,38.07,38.08,38.01,38.03,11900.0,24.4879,24.4944,24.4493,24.4622,11900.0
2011-07-22 09:45:00,38.03,38.03,37.96,38.01,6800.0,24.4622,24.4622,24.4172,24.4493,6800.0
2011-07-22 09:50:00,38.01,38.01,37.92,37.97,13400.0,24.4493,24.4493,24.3915,24.4236,13400.0
2011-07-22 09:55:00,37.98,37.99,37.94,37.95,25300.0,24.4301,24.4365,24.4043,24.4108,25300.0
2011-07-22 10:00:00,37.94,37.97,37.92,37.97,15500.0,24.4043,24.4236,24.3915,24.4236,15500.0
2011-07-22 10:05:00,37.98,38.0,37.94,37.95,9600.0,24.4301,24.4429,24.4043,24.4108,9600.0
2011-07-22 10:10:00,37.95,38.01,37.94,38.01,9000.0,24.4108,24.4493,24.4043,24.4493,9000.0
2011-07-22 10:15:00,38.0,38.0,37.93,37.97,16200.0,24.4429,24.4429,24.3979,24.4236,16200.0
2011-07-22 10:20:00,37.96,37.98,37.88,37.88,6800.0,24.4172,24.4301,24.3657,24.3657,6800.0
2011-07-22 10:25:00,37.89,37.96,37.89,37.95,7900.0,24.3722,24.4172,24.3722,24.4108,7900.0
2011-07-22 10:30:00,37.95,37.99,37.95,37.99,4200.0,24.4108,24.4365,24.4108,24.4365,4200.0
2011-07-22 10:35:00,37.98,38.04,37.97,38.04,40600.0,24.4301,24.4686,24.4236,24.4686,40600.0
2011-07-22 10:40:00,38.05,38.08,38.05,38.06,22200.0,24.4751,24.4944,24.4751,24.4815,22200.0
2011-07-22 10:45:00,38.06,38.08,38.04,38.07,13300.0,24.4815,24.4944,24.4686,24.4879,13300.0
2011-07-22 10:50:00,38.06,38.06,38.03,38.05,8400.0,24.4815,24.4815,24.4622,24.4751,8400.0
2011-07-22 10:55:00,38.06,38.08,38.03,38.08,10400.0,24.4815,24.4944,24.4622,24.4944,10400.0
2011-07-22 11:00:00,38.09,38.14,38.09,38.12,12200.0,24.5008,24.533,24.5008,24.5201,12200.0
2011-07-22 11:05:00,38.12,38.12,38.09,38.1,18800.0,24.5201,24.5201,24.5008,24.5072,18800.0
2011-07-22 11:10:00,38.11,38.12,38.09,38.11,16900.0,24.5137,24.5201,24.5008,24.5137,16900.0
2011-07-22 11:15:00,38.1,38.15,38.1,38.11,7900.0,24.5072,24.5394,24.5072,24.5137,7900.0
2011-07-22 11:20:00,38.11,38.12,38.08,38.12,18600.0,24.5137,24.5201,24.4944,24.5201,18600.0
2011-07-22 11:25:00,38.1,38.11,38.09,38.11,11500.0,24.5072,24.5137,24.5008,24.5137,11500.0
2011-07-22 11:30:00,38.11,38.15,38.1,38.15,12000.0,24.5137,24.5394,24.5072,24.5394,12000.0
2011-07-22 11:35:00,38.14,38.16,38.12,38.16,22800.0,24.533,24.5458,24.5201,24.5458,22800.0
2011-07-22 11:40:00,38.15,38.18,38.14,38.17,12400.0,24.5394,24.5587,24.533,24.5523,12400.0
2011-07-22 11:45:00,38.17,38.17,38.16,38.16,33800.0,24.5523,24.5523,24.5458,24.5458,33800.0
2011-07-22 11:50:00,38.17,38.17,38.15,38.15,10000.0,24.5523,24.5523,24.5394,24.5394,10000.0
2011-07-22 11:55:00,38.15,38.17,38.14,38.16,8600.0,24.5394,24.5523,24.533,24.5458,8600.0
2011-07-22 12:00:00,38.14,38.14,38.12,38.13,7700.0,24.533,24.533,24.5201,24.5265,7700.0
2011-07-22 12:05:00,38.14,38.18,38.14,38.17,6200.0,24.533,24.5587,24.533,24.5523,6200.0
2011-07-22 12:10:00,38.16,38.17,38.14,38.16,7900.0,24.5458,24.5523,24.533,24.5458,7900.0
2011-07-22 12:15:00,38.17,38.17,38.13,38.15,5900.0,24.5523,24.5523,24.5265,24.5394,5900.0
2011-07-22 12:20:00,38.14,38.15,38.12,38.13,7400.0,24.533,24.5394,24.5201,24.5265,7400.0
2011-07-22 12:25:00,38.12,38.13,38.11,38.13,13200.0,24.5201,24.5265,24.5137,24.5265,13200.0
2011-07-22 12:30:00,38.12,38.13,38.12,38.13,7300.0,24.5201,24.5265,24.5201,24.5265,7300.0
2011-07-22 12:35:00,38.13,38.15,38.12,38.12,6400.0,24.5265,24.5394,24.5201,24.5201,6400.0
2011-07-22 12:40:00,38.12,38.13,38.12,38.13,6900.0,24.5201,24.5265,24.5201,24.5265,6900.0
2011-07-22 12:45:00,38.15,38.16,38.15,38.15,27600.0,24.5394,24.5458,24.5394,24.5394,27600.0
2011-07-22 12:50:00,38.17,38.17,38.16,38.17,4400.0,24.5523,24.5523,24.5458,24.5523,4400.0
2011-07-22 12:55:00,38.17,38.18,38.15,38.18,14300.0,24.5523,24.5587,24.5394,24.5587,14300.0
2011-07-22 13:00:00,38.18,38.18,38.17,38.18,1500.0,24.5587,24.5587,24.5523,24.5587,1500.0
2011-07-22 13:05:00,38.16,38.17,38.16,38.17,10100.0,24.5458,24.5523,24.5458,24.5523,10100.0
2011-07-22 13:10:00,38.17,38.18,38.15,38.17,30200.0,24.5523,24.5587,24.5394,24.5523,30200.0
2011-07-22 13:15:00,38.17,38.18,38.17,38.17,5500.0,24.5523,24.5587,24.5523,24.5523,5500.0
2011-07-22 13:20:00,38.17,38.17,38.16,38.17,3800.0,24.5523,24.5523,24.5458,24.5523,3800.0
2011-07-22 13:25:00,38.17,38.17,38.15,38.17,19200.0,24.5523,24.5523,24.5394,24.5523,19200.0
2011-07-22 13:30:00,38.16,38.19,38.15,38.19,10200.0,24.5458,24.5651,24.5394,24.5651,10200.0
2011-07-22 13:35:00,38.18,38.18,38.16,38.18,9400.0,24.5587,24.5587,24.5458,24.5587,9400.0
2011-07-22 13:40:00,38.17,38.19,38.17,38.18,13900.0,24.5523,24.5651,24.5523,24.5587,13900.0
2011-07-22 13:45:00,38.19,38.19,38.16,38.17,18900.0,24.5651,24.5651,24.5458,24.5523,18900.0
2011-07-22 13:50:00,38.17,38.18,38.16,38.17,9000.0,24.5523,24.5587,24.5458,24.5523,9000.0
2011-07-22 13:55:00,38.18,38.21,38.18,38.21,12000.0,24.5587,24.578,24.5587,24.578,12000.0
2011-07-22 14:00:00,38.2,38.2,38.17,38.18,27700.0,24.5716,24.5716,24.5523,24.5587,27700.0
2011-07-22 14:05:00,38.16,38.17,38.14,38.16,17400.0,24.5458,24.5523,24.533,24.5458,17400.0
2011-07-22 14:10:00,38.17,38.17,38.16,38.16,2400.0,24.5523,24.5523,24.5458,24.5458,2400.0
2011-07-22 14:15:00,38.16,38.18,38.16,38.18,7300.0,24.5458,24.5587,24.5458,24.5587,7300.0
2011-07-22 14:20:00,38.17,38.18,38.16,38.17,9600.0,24.5523,24.5587,24.5458,24.5523,9600.0
2011-07-22 14:25:00,38.18,38.18,38.16,38.16,18800.0,24.5587,24.5587,24.5458,24.5458,18800.0
2011-07-22 14:30:00,38.16,38.19,38.16,38.19,6200.0,24.5458,24.5651,24.5458,24.5651,6200.0
2011-07-22 14:35:00,38.18,38.18,38.16,38.16,9700.0,24.5587,24.5587,24.5458,24.5458,9700.0
2011-07-22 14:40:00,38.17,38.18,38.16,38.16,12400.0,24.5523,24.5587,24.5458,24.5458,12400.0
2011-07-22 14:45:00,38.17,38.17,38.16,38.16,8300.0,24.5523,24.5523,24.5458,24.5458,8300.0
2011-07-22 14:50:00,38.16,38.16,38.15,38.16,14700.0,24.5458,24.5458,24.5394,24.5458,14700.0
2011-07-22 14:55:00,38.15,38.17,38.15,38.16,12100.0,24.5394,24.5523,24.5394,24.5458,12100.0
2011-07-22 15:00:00,38.16,38.19,38.15,38.17,69700.0,24.5458,24.5651,24.5394,24.5523,69700.0
2011-07-22 15:05:00,38.17,38.17,38.16,38.17,19000.0,24.5523,24.5523,24.5458,24.5523,19000.0
2011-07-22 15:10:00,38.17,38.17,38.14,38.14,21700.0,24.5523,24.5523,24.533,24.533,21700.0
2011-07-22 15:15:00,38.15,38.17,38.14,38.17,38200.0,24.5394,24.5523,24.533,24.5523,38200.0
2011-07-22 15:20:00,38.18,38.18,38.16,38.16,16100.0,24.5587,24.5587,24.5458,24.5458,16100.0
2011-07-22 15:25:00,38.16,38.17,38.14,38.14,11200.0,24.5458,24.5523,24.533,24.533,11200.0
2011-07-22 15:30:00,38.15,38.16,38.13,38.13,7600.0,24.5394,24.5458,24.5265,24.5265,7600.0
2011-07-22 15:35:00,38.13,38.14,38.13,38.13,6300.0,24.5265,24.533,24.5265,24.5265,6300.0
2011-07-22 15:40:00,38.13,38.14,38.11,38.12,8500.0,24.5265,24.533,24.5137,24.5201,8500.0
2011-07-22 15:45:00,38.13,38.17,38.13,38.17,21200.0,24.5265,24.5523,24.5265,24.5523,21200.0
2011-07-22 15:50:00,38.17,38.18,38.14,38.16,187700.0,24.5523,24.5587,24.533,24.5458,187700.0
2011-07-22 15:55:00,38.16,38.18,38.16,38.17,210100.0,24.5458,24.5587,24.5458,24.5523,210100.0
2011-07-25 09:30:00,37.91,37.97,37.9,37.97,59400.0,24.385,24.4236,24.3786,24.4236,59400.0
2011-07-25 09:35:00,37.97,38.0,37.93,37.98,26700.0,24.4236,24.4429,24.3979,24.4301,26700.0
2011-07-25 09:40:00,37.98,37.99,37.84,37.9,38500.0,24.4301,24.4365,24.34,24.3786,38500.0
2011-07-25 09:45:00,37.89,37.99,37.89,37.9,19400.0,24.3722,24.4365,24.3722,24.3786,19400.0
2011-07-25 09:50:00,37.92,37.97,37.89,37.91,22500.0,24.3915,24.4236,24.3722,24.385,22500.0
2011-07-25 09:55:00,37.9,37.95,37.89,37.95,17500.0,24.3786,24.4108,24.3722,24.4108,17500.0
2011-07-25 10:00:00,37.96,38.0,37.96,37.98,11600.0,24.4172,24.4429,24.4172,24.4301,11600.0
2011-07-25 10:05:00,37.97,38.01,37.95,38.01,11200.0,24.4236,24.4493,24.4108,24.4493,11200.0
2011-07-25 10:10:00,38.02,38.04,37.96,37.97,9100.0,24.4558,24.4686,24.4172,24.4236,9100.0
2011-07-25 10:15:00,37.98,38.0,37.97,37.99,4900.0,24.4301,24.4429,24.4236,24.4365,4900.0
2011-07-25 10:20:00,37.99,38.06,37.99,38.02,13500.0,24.4365,24.4815,24.4365,24.4558,13500.0
2011-07-25 10:25:00,38.03,38.05,38.0,38.0,16400.0,24.4622,24.4751,24.4429,24.4429,16400.0
2011-07-25 10:30:00,38.01,38.02,37.97,37.98,20500.0,24.4493,24.4558,24.4236,24.4301,20500.0
2011-07-25 10:35:00,37.95,37.98,37.94,37.94,8600.0,24.4108,24.4301,24.4043,24.4043,8600.0
2011-07-25 10:40:00,37.96,38.03,37.96,38.01,3000.0,24.4172,24.4622,24.4172,24.4493,3000.0
2011-07-25 10:45:00,38.0,38.0,37.97,37.97,3200.0,24.4429,24.4429,24.4236,24.4236,3200.0
2011-07-25 10:50:00,37.97,37.97,37.89,37.91,12300.0,24.4236,24.4236,24.3722,24.385,12300.0
2011-07-25 10:55:00,37.91,37.93,37.88,37.93,11900.0,24.385,24.3979,24.3657,24.3979,11900.0
2011-07-25 11:00:00,37.93,37.97,37.92,37.97,41400.0,24.3979,24.4236,24.3915,24.4236,41400.0
2011-07-25 11:05:00,37.98,37.98,37.95,37.95,10500.0,24.4301,24.4301,24.4108,24.4108,10500.0
2011-07-25 11:10:00,37.94,37.96,37.93,37.94,5700.0,24.4043,24.4172,24.3979,24.4043,5700.0
2011-07-25 11:15:00,37.93,37.96,37.93,37.95,5800.0,24.3979,24.4172,24.3979,24.4108,5800.0
2011-07-25 11:20:00,37.95,38.0,37.95,38.0,7600.0,24.4108,24.4429,24.4108,24.4429,7600.0
2011-07-25 11:25:00,38.0,38.03,38.0,38.02,19000.0,24.4429,24.4622,24.4429,24.4558,19000.0
2011-07-25 11:30:00,38.01,38.01,37.97,37.99,32300.0,24.4493,24.4493,24.4236,24.4365,32300.0
2011-07-25 11:35:00,37.99,38.0,37.97,37.97,15200.0,24.4365,24.4429,24.4236,24.4236,15200.0
2011-07-25 11:40:00,37.98,37.98,37.94,37.97,26100.0,24.4301,24.4301,24.4043,24.4236,26100.0
2011-07-25 11:45:00,37.98,37.99,37.95,37.95,78700.0,24.4301,24.4365,24.4108,24.4108,78700.0
2011-07-25 11:50:00,37.95,37.95,37.92,37.93,29400.0,24.4108,24.4108,24.3915,24.3979,29400.0
2011-07-25 11:55:00,37.93,37.96,37.93,37.95,25400.0,24.3979,24.4172,24.3979,24.4108,25400.0
2011-07-25 12:00:00,37.95,37.96,37.94,37.94,6600.0,24.4108,24.4172,24.4043,24.4043,6600.0
2011-07-25 12:05:00,37.94,37.98,37.94,37.96,5900.0,24.4043,24.4301,24.4043,24.4172,5900.0
2011-07-25 12:10:00,37.96,37.97,37.95,37.95,16800.0,24.4172,24.4236,24.4108,24.4108,16800.0
2011-07-25 12:15:00,37.96,37.98,37.95,37.96,13300.0,24.4172,24.4301,24.4108,24.4172,13300.0
2011-07-25 12:20:00,37.96,37.98,37.96,37.98,2900.0,24.4172,24.4301,24.4172,24.4301,2900.0
2011-07-25 12:25:00,37.97,38.0,37.97,37.99,11000.0,24.4236,24.4429,24.4236,24.4365,11000.0
2011-07-25 12:30:00,38.01,38.02,38.0,38.01,4900.0,24.4493,24.4558,24.4429,24.4493,4900.0
2011-07-25 12:35:00,38.02,38.04,38.02,38.04,23700.0,24.4558,24.4686,24.4558,24.4686,23700.0
2011-07-25 12:40:00,38.04,38.05,38.03,38.05,4100.0,24.4686,24.4751,24.4622,24.4751,4100.0
2011-07-25 12:45:00,38.05,38.06,38.04,38.04,4800.0,24.4751,24.4815,24.4686,24.4686,4800.0
2011-07-25 12:50:00,38.05,38.05,38.03,38.04,11900.0,24.4751,24.4751,24.4622,24.4686,11900.0
2011-07-25 12:55:00,38.04,38.04,38.03,38.03,3200.0,24.4686,24.4686,24.4622,24.4622,3200.0
2011-07-25 13:00:00,38.03,38.05,38.03,38.05,7300.0,24.4622,24.4751,24.4622,24.4751,7300.0
2011-07-25 13:05:00,38.05,38.07,38.05,38.06,15300.0,24.4751,24.4879,24.4751,24.4815,15300.0
2011-07-25 13:10:00,38.06,38.06,38.03,38.05,14900.0,24.4815,24.4815,24.4622,24.4751,14900.0
2011-07-25 13:15:00,38.05,38.06,38.04,38.05,8200.0,24.4751,24.4815,24.4686,24.4751,8200.0
2011-07-25 13:20:00,38.05,38.06,38.04,38.05,7400.0,24.4751,24.4815,24.4686,24.4751,7400.0
2011-07-25 13:25:00,38.05,38.06,38.04,38.05,4500.0,24.4751,24.4815,24.4686,24.4751,4500.0
2011-07-25 13:30:00,38.04,38.05,38.04,38.05,2500.0,24.4686,24.4751,24.4686,24.4751,2500.0
2011-07-25 13:35:00,38.05,38.05,38.03,38.03,3300.0,24.4751,24.4751,24.4622,24.4622,3300.0
2011-07-25 13:40:00,38.03,38.03,38.01,38.01,1900.0,24.4622,24.4622,24.4493,24.4493,1900.0
2011-07-25 13:45:00,38.01,38.04,38.01,38.03,11100.0,24.4493,24.4686,24.4493,24.4622,11100.0
2011-07-25 13:50:00,38.03,38.03,38.01,38.03,10400.0,24.4622,24.4622,24.4493,24.4622,10400.0
2011-07-25 13:55:00,38.03,38.04,38.01,38.01,8400.0,24.4622,24.4686,24.4493,24.4493,8400.0
2011-07-25 14:00:00,38.02,38.07,38.02,38.06,11200.0,24.4558,24.4879,24.4558,24.4815,11200.0
2011-07-25 14:05:00,38.06,38.06,38.05,38.06,3900.0,24.4815,24.4815,24.4751,24.4815,3900.0
2011-07-25 14:10:00,38.06,38.08,38.06,38.06,12200.0,24.4815,24.4944,24.4815,24.4815,12200.0
2011-07-25 14:15:00,38.07,38.07,38.05,38.05,2100.0,24.4879,24.4879,24.4751,24.4751,2100.0
2011-07-25 14:20:00,38.06,38.07,38.06,38.06,9700.0,24.4815,24.4879,24.4815,24.4815,9700.0
2011-07-25 14:25:00,38.07,38.09,38.06,38.06,8900.0,24.4879,24.5008,24.4815,24.4815,8900.0
2011-07-25 14:30:00,38.06,38.06,38.03,38.03,7000.0,24.4815,24.4815,24.4622,24.4622,7000.0
2011-07-25 14:35:00,38.04,38.04,37.99,37.99,10300.0,24.4686,24.4686,24.4365,24.4365,10300.0
2011-07-25 14:40:00,38.0,38.02,37.99,37.99,20600.0,24.4429,24.4558,24.4365,24.4365,20600.0
2011-07-25 14:45:00,37.98,38.0,37.97,37.98,8900.0,24.4301,24.4429,24.4236,24.4301,8900.0
2011-07-25 14:50:00,37.98,37.99,37.97,37.98,16600.0,24.4301,24.4365,24.4236,24.4301,16600.0
2011-07-25 14:55:00,37.99,38.0,37.98,37.98,3400.0,24.4365,24.4429,24.4301,24.4301,3400.0
2011-07-25 15:00:00,37.98,37.98,37.94,37.95,17600.0,24.4301,24.4301,24.4043,24.4108,17600.0
2011-07-25 15:05:00,37.95,37.95,37.92,37.93,3100.0,24.4108,24.4108,24.3915,24.3979,3100.0
2011-07-25 15:10:00,37.93,37.93,37.9,37.92,14100.0,24.3979,24.3979,24.3786,24.3915,14100.0
2011-07-25 15:15:00,37.92,37.97,37.92,37.97,18300.0,24.3915,24.4236,24.3915,24.4236,18300.0
2011-07-25 15:20:00,37.94,37.95,37.93,37.94,5400.0,24.4043,24.4108,24.3979,24.4043,5400.0
2011-07-25 15:25:00,37.95,37.95,37.91,37.94,4500.0,24.4108,24.4108,24.385,24.4043,4500.0
2011-07-25 15:30:00,37.93,37.97,37.93,37.96,5500.0,24.3979,24.4236,24.3979,24.4172,5500.0
2011-07-25 15:35:00,37.97,37.99,37.96,37.98,18500.0,24.4236,24.4365,24.4172,24.4301,18500.0
2011-07-25 15:40:00,37.97,37.97,37.95,37.95,21600.0,24.4236,24.4236,24.4108,24.4108,21600.0
2011-07-25 15:45:00,37.94,37.94,37.91,37.93,21900.0,24.4043,24.4043,24.385,24.3979,21900.0
2011-07-25 15:50:00,37.93,37.93,37.91,37.93,30100.0,24.3979,24.3979,24.385,24.3979,30100.0
2011-07-25 15:55:00,37.93,37.94,37.92,37.92,29600.0,24.3979,24.4043,24.3915,24.3915,29600.0
2011-07-26 09:30:00,38.13,38.17,38.11,38.12,32900.0,24.5265,24.5523,24.5137,24.5201,32900.0
2011-07-26 09:35:00,38.11,38.13,38.07,38.07,32100.0,24.5137,24.5265,24.4879,24.4879,32100.0
2011-07-26 09:40:00,38.09,38.11,38.03,38.03,17700.0,24.5008,24.5137,24.4622,24.4622,17700.0
2011-07-26 09:45:00,38.0,38.03,38.0,38.03,11100.0,24.4429,24.4622,24.4429,24.4622,11100.0
2011-07-26 09:50:00,38.04,38.04,37.99,37.99,9200.0,24.4686,24.4686,24.4365,24.4365,9200.0
2011-07-26 09:55:00,37.99,38.01,37.97,38.01,8600.0,24.4365,24.4493,24.4236,24.4493,8600.0
2011-07-26 10:00:00,38.02,38.07,38.0,38.04,57100.0,24.4558,24.4879,24.4429,24.4686,57100.0
2011-07-26 10:05:00,38.02,38.03,37.96,37.97,16000.0,24.4558,24.4622,24.4172,24.4236,16000.0
2011-07-26 10:10:00,37.98,38.03,37.98,38.03,12100.0,24.4301,24.4622,24.4301,24.4622,12100.0
2011-07-26 10:15:00,38.04,38.06,38.01,38.01,12100.0,24.4686,24.4815,24.4493,24.4493,12100.0
2011-07-26 10:20:00,38.0,38.04,38.0,38.03,21900.0,24.4429,24.4686,24.4429,24.4622,21900.0
2011-07-26 10:25:00,38.04,38.06,38.01,38.06,18400.0,24.4686,24.4815,24.4493,24.4815,18400.0
2011-07-26 10:30:00,38.05,38.07,38.03,38.07,12300.0,24.4751,24.4879,24.4622,24.4879,12300.0
2011-07-26 10:35:00,38.07,38.09,38.07,38.08,12600.0,24.4879,24.5008,24.4879,24.4944,12600.0
2011-07-26 10:40:00,38.09,38.14,38.09,38.14,10300.0,24.5008,24.533,24.5008,24.533,10300.0
2011-07-26 10:45:00,38.14,38.17,38.14,38.15,6700.0,24.533,24.5523,24.533,24.5394,6700.0
2011-07-26 10:50:00,38.14,38.16,38.14,38.15,9200.0,24.533,24.5458,24.533,24.5394,9200.0
2011-07-26 10:55:00,38.13,38.13,38.11,38.12,6300.0,24.5265,24.5265,24.5137,24.5201,6300.0
2011-07-26 11:00:00,38.12,38.15,38.12,38.14,10100.0,24.5201,24.5394,24.5201,24.533,10100.0
2011-07-26 11:05:00,38.14,38.2,38.14,38.2,18000.0,24.533,24.5716,24.533,24.5716,18000.0
2011-07-26 11:10:00,38.2,38.2,38.19,38.19,6800.0,24.5716,24.5716,24.5651,24.5651,6800.0
2011-07-26 11:15:00,38.19,38.21,38.19,38.19,12300.0,24.5651,24.578,24.5651,24.5651,12300.0
2011-07-26 11:20:00,38.2,38.21,38.19,38.21,14200.0,24.5716,24.578,24.5651,24.578,14200.0
2011-07-26 11:25:00,38.2,38.21,38.18,38.18,19200.0,24.5716,24.578,24.5587,24.5587,19200.0
2011-07-26 11:30:00,38.18,38.18,38.16,38.16,16200.0,24.5587,24.5587,24.5458,24.5458,16200.0
2011-07-26 11:35:00,38.15,38.15,38.12,38.13,3600.0,24.5394,24.5394,24.5201,24.5265,3600.0
2011-07-26 11:40:00,38.12,38.12,38.1,38.11,13200.0,24.5201,24.5201,24.5072,24.5137,13200.0
2011-07-26 11:45:00,38.1,38.13,38.1,38.12,6500.0,24.5072,24.5265,24.5072,24.5201,6500.0
2011-07-26 11:50:00,38.12,38.12,38.1,38.11,3100.0,24.5201,24.5201,24.5072,24.5137,3100.0
2011-07-26 11:55:00,38.1,38.13,38.1,38.12,9700.0,24.5072,24.5265,24.5072,24.5201,9700.0
2011-07-26 12:00:00,38.12,38.13,38.12,38.12,4300.0,24.5201,24.5265,24.5201,24.5201,4300.0
2011-07-26 12:05:00,38.12,38.14,38.12,38.12,12700.0,24.5201,24.533,24.5201,24.5201,12700.0
2011-07-26 12:10:00,38.12,38.16,38.12,38.16,3500.0,24.5201,24.5458,24.5201,24.5458,3500.0
2011-07-26 12:15:00,38.17,38.18,38.15,38.17,17300.0,24.5523,24.5587,24.5394,24.5523,17300.0
2011-07-26 12:20:00,38.17,38.18,38.16,38.18,10100.0,24.5523,24.5587,24.5458,24.5587,10100.0
2011-07-26 12:25:00,38.17,38.19,38.17,38.18,6000.0,24.5523,24.5651,24.5523,24.5587,6000.0
2011-07-26 12:30:00,38.17,38.17,38.16,38.16,3900.0,24.5523,24.5523,24.5458,24.5458,3900.0
2011-07-26 12:35:00,38.16,38.17,38.16,38.17,8900.0,24.5458,24.5523,24.5458,24.5523,8900.0
2011-07-26 12:40:00,38.17,38.18,38.17,38.17,3000.0,24.5523,24.5587,24.5523,24.5523,3000.0
2011-07-26 12:45:00,38.18,38.18,38.13,38.13,6000.0,24.5587,24.5587,24.5265,24.5265,6000.0
2011-07-26 12:50:00,38.13,38.14,38.13,38.13,3400.0,24.5265,24.533,24.5265,24.5265,3400.0
2011-07-26 12:55:00,38.14,38.15,38.14,38.15,16500.0,24.533,24.5394,24.533,24.5394,16500.0
2011-07-26 13:00:00,38.16,38.16,38.15,38.15,4200.0,24.5458,24.5458,24.5394,24.5394,4200.0
2011-07-26 13:05:00,38.14,38.14,38.13,38.13,4100.0,24.533,24.533,24.5265,24.5265,4100.0
2011-07-26 13:10:00,38.13,38.14,38.11,38.11,6800.0,24.5265,24.533,24.5137,24.5137,6800.0
2011-07-26 13:15:00,38.12,38.12,38.11,38.12,2500.0,24.5201,24.5201,24.5137,24.5201,2500.0
2011-07-26 13:20:00,38.12,38.12,38.09,38.1,7200.0,24.5201,24.5201,24.5008,24.5072,7200.0
2011-07-26 13:25:00,38.11,38.12,38.1,38.12,5700.0,24.5137,24.5201,24.5072,24.5201,5700.0
2011-07-26 13:30:00,38.12,38.14,38.12,38.14,7200.0,24.5201,24.533,24.5201,24.533,7200.0
2011-07-26 13:35:00,38.12,38.13,38.12,38.12,7600.0,24.5201,24.5265,24.5201,24.5201,7600.0
2011-07-26 13:40:00,38.12,38.14,38.12,38.14,1500.0,24.5201,24.533,24.5201,24.533,1500.0
2011-07-26 13:45:00,38.13,38.14,38.12,38.12,9100.0,24.5265,24.533,24.5201,24.5201,9100.0
2011-07-26 13:50:00,38.14,38.17,38.14,38.17,5500.0,24.533,24.5523,24.533,24.5523,5500.0
2011-07-26 13:55:00,38.18,38.2,38.17,38.2,15300.0,24.5587,24.5716,24.5523,24.5716,15300.0
2011-07-26 14:00:00,38.19,38.23,38.19,38.22,10900.0,24.5651,24.5909,24.5651,24.5844,10900.0
2011-07-26 14:05:00,38.23,38.23,38.22,38.23,3800.0,24.5909,24.5909,24.5844,24.5909,3800.0
2011-07-26 14:10:00,38.22,38.27,38.22,38.26,9900.0,24.5844,24.6166,24.5844,24.6102,9900.0
2011-07-26 14:15:00,38.27,38.28,38.26,38.28,11800.0,24.6166,24.623,24.6102,24.623,11800.0
2011-07-26 14:20:00,38.27,38.27,38.25,38.25,13400.0,24.6166,24.6166,24.6037,24.6037,13400.0
2011-07-26 14:25:00,38.25,38.27,38.25,38.27,6400.0,24.6037,24.6166,24.6037,24.6166,6400.0
2011-07-26 14:30:00,38.26,38.28,38.25,38.28,6700.0,24.6102,24.623,24.6037,24.623,6700.0
2011-07-26 14:35:00,38.28,38.29,38.23,38.24,12100.0,24.623,24.6295,24.5909,24.5973,12100.0
2011-07-26 14:40:00,38.23,38.23,38.21,38.22,10400.0,24.5909,24.5909,24.578,24.5844,10400.0
2011-07-26 14:45:00,38.22,38.23,38.21,38.23,17100.0,24.5844,24.5909,24.578,24.5909,17100.0
2011-07-26 14:50:00,38.23,38.25,38.23,38.23,4300.0,24.5909,24.6037,24.5909,24.5909,4300.0
2011-07-26 14:55:00,38.23,38.25,38.2,38.2,5900.0,24.5909,24.6037,24.5716,24.5716,5900.0
2011-07-26 15:00:00,38.2,38.22,38.2,38.22,9200.0,24.5716,24.5844,24.5716,24.5844,9200.0
2011-07-26 15:05:00,38.2,38.2,38.19,38.2,9000.0,24.5716,24.5716,24.5651,24.5716,9000.0
2011-07-26 15:10:00,38.2,38.24,38.2,38.22,24400.0,24.5716,24.5973,24.5716,24.5844,24400.0
2011-07-26 15:15:00,38.21,38.21,38.19,38.21,9300.0,24.578,24.578,24.5651,24.578,9300.0
2011-07-26 15:20:00,38.22,38.23,38.17,38.19,28900.0,24.5844,24.5909,24.5523,24.5651,28900.0
2011-07-26 15:25:00,38.19,38.21,38.19,38.2,7800.0,24.5651,24.578,24.5651,24.5716,7800.0
2011-07-26 15:30:00,38.2,38.2,38.16,38.16,14500.0,24.5716,24.5716,24.5458,24.5458,14500.0
2011-07-26 15:35:00,38.16,38.18,38.15,38.17,9900.0,24.5458,24.5587,24.5394,24.5523,9900.0
2011-07-26 15:40:00,38.16,38.16,38.13,38.14,24800.0,24.5458,24.5458,24.5265,24.533,24800.0
2011-07-26 15:45:00,38.14,38.16,38.13,38.14,22700.0,24.533,24.5458,24.5265,24.533,22700.0
2011-07-26 15:50:00,38.13,38.13,38.11,38.13,26700.0,24.5265,24.5265,24.5137,24.5265,26700.0
2011-07-26 15:55:00,38.12,38.17,38.12,38.16,7800.0,24.5201,24.5523,24.5201,24.5458,7800.0
2011-07-27 09:30:00,37.85,37.91,37.82,37.82,39200.0,24.3464,24.385,24.3271,24.3271,39200.0
2011-07-27 09:35:00,37.83,37.86,37.82,37.82,12100.0,24.3336,24.3529,24.3271,24.3271,12100.0
2011-07-27 09:40:00,37.8,37.83,37.77,37.83,9300.0,24.3143,24.3336,24.295,24.3336,9300.0
2011-07-27 09:45:00,37.8,37.83,37.79,37.81,5900.0,24.3143,24.3336,24.3078,24.3207,5900.0
2011-07-27 09:50:00,37.79,37.79,37.74,37.74,11600.0,24.3078,24.3078,24.2757,24.2757,11600.0
2011-07-27 09:55:00,37.73,37.75,37.7,37.74,13300.0,24.2692,24.2821,24.2499,24.2757,13300.0
2011-07-27 10:00:00,37.73,37.77,37.72,37.74,5300.0,24.2692,24.295,24.2628,24.2757,5300.0
2011-07-27 10:05:00,37.71,37.71,37.61,37.61,31700.0,24.2564,24.2564,24.1921,24.1921,31700.0
2011-07-27 10:10:00,37.59,37.65,37.57,37.65,22900.0,24.1792,24.2178,24.1663,24.2178,22900.0
2011-07-27 10:15:00,37.65,37.65,37.62,37.62,2900.0,24.2178,24.2178,24.1985,24.1985,2900.0
2011-07-27 10:20:00,37.62,37.63,37.55,37.55,16500.0,24.1985,24.2049,24.1535,24.1535,16500.0
2011-07-27 10:25:00,37.57,37.58,37.53,37.55,22700.0,24.1663,24.1728,24.1406,24.1535,22700.0
2011-07-27 10:30:00,37.54,37.59,37.51,37.58,17900.0,24.147,24.1792,24.1277,24.1728,17900.0
2011-07-27 10:35:00,37.6,37.6,37.58,37.59,11700.0,24.1856,24.1856,24.1728,24.1792,11700.0
2011-07-27 10:40:00,37.56,37.59,37.54,37.54,15900.0,24.1599,24.1792,24.147,24.147,15900.0
2011-07-27 10:45:00,37.55,37.56,37.51,37.54,21800.0,24.1535,24.1599,24.1277,24.147,21800.0
2011-07-27 10:50:00,37.53,37.63,37.53,37.61,10000.0,24.1406,24.2049,24.1406,24.1921,10000.0
2011-07-27 10:55:00,37.6,37.6,37.57,37.58,12500.0,24.1856,24.1856,24.1663,24.1728,12500.0
2011-07-27 11:00:00,37.56,37.57,37.53,37.53,10700.0,24.1599,24.1663,24.1406,24.1406,10700.0
2011-07-27 11:05:00,37.52,37.58,37.52,37.54,32500.0,24.1342,24.1728,24.1342,24.147,32500.0
2011-07-27 11:10:00,37.54,37.55,37.52,37.55,8200.0,24.147,24.1535,24.1342,24.1535,8200.0
2011-07-27 11:15:00,37.55,37.6,37.55,37.58,13300.0,24.1535,24.1856,24.1535,24.1728,13300.0
2011-07-27 11:20:00,37.59,37.59,37.54,37.54,8800.0,24.1792,24.1792,24.147,24.147,8800.0
2011-07-27 11:25:00,37.54,37.59,37.53,37.58,13500.0,24.147,24.1792,24.1406,24.1728,13500.0
2011-07-27 11:30:00,37.61,37.63,37.58,37.58,7500.0,24.1921,24.2049,24.1728,24.1728,7500.0
2011-07-27 11:35:00,37.58,37.58,37.51,37.53,20500.0,24.1728,24.1728,24.1277,24.1406,20500.0
2011-07-27 11:40:00,37.53,37.54,37.53,37.53,6600.0,24.1406,24.147,24.1406,24.1406,6600.0
2011-07-27 11:45:00,37.52,37.53,37.5,37.51,3000.0,24.1342,24.1406,24.1213,24.1277,3000.0
2011-07-27 11:50:00,37.5,37.5,37.45,37.49,11900.0,24.1213,24.1213,24.0891,24.1149,11900.0
2011-07-27 11:55:00,37.49,37.49,37.45,37.47,3800.0,24.1149,24.1149,24.0891,24.102,3800.0
2011-07-27 12:00:00,37.45,37.47,37.45,37.45,7000.0,24.0891,24.102,24.0891,24.0891,7000.0
2011-07-27 12:05:00,37.45,37.45,37.39,37.39,8300.0,24.0891,24.0891,24.0505,24.0505,8300.0
2011-07-27 12:10:00,37.39,37.45,37.39,37.44,22700.0,24.0505,24.0891,24.0505,24.0827,22700.0
2011-07-27 12:15:00,37.44,37.46,37.41,37.42,6700.0,24.0827,24.0956,24.0634,24.0698,6700.0
2011-07-27 12:20:00,37.42,37.44,37.37,37.39,24600.0,24.0698,24.0827,24.0377,24.0505,24600.0
2011-07-27 12:25:00,37.39,37.4,37.37,37.4,9400.0,24.0505,24.057,24.0377,24.057,9400.0
2011-07-27 12:30:00,37.41,37.42,37.37,37.38,13600.0,24.0634,24.0698,24.0377,24.0441,13600.0
2011-07-27 12:35:00,37.37,37.4,37.36,37.39,17600.0,24.0377,24.057,24.0312,24.0505,17600.0
2011-07-27 12:40:00,37.39,37.44,37.39,37.41,9900.0,24.0505,24.0827,24.0505,24.0634,9900.0
2011-07-27 12:45:00,37.42,37.44,37.42,37.43,1000.0,24.0698,24.0827,24.0698,24.0763,1000.0
2011-07-27 12:50:00,37.42,37.43,37.42,37.43,2100.0,24.0698,24.0763,24.0698,24.0763,2100.0
2011-07-27 12:55:00,37.44,37.44,37.39,37.39,15400.0,24.0827,24.0827,24.0505,24.0505,15400.0
2011-07-27 13:00:00,37.4,37.41,37.37,37.38,29000.0,24.057,24.0634,24.0377,24.0441,29000.0
2011-07-27 13:05:00,37.38,37.43,37.36,37.43,17600.0,24.0441,24.0763,24.0312,24.0763,17600.0
2011-07-27 13:10:00,37.42,37.43,37.39,37.39,11700.0,24.0698,24.0763,24.0505,24.0505,11700.0
2011-07-27 13:15:00,37.38,37.4,37.36,37.4,17000.0,24.0441,24.057,24.0312,24.057,17000.0
2011-07-27 13:20:00,37.39,37.39,37.34,37.34,17900.0,24.0505,24.0505,24.0184,24.0184,17900.0
2011-07-27 13:25:00,37.35,37.37,37.35,37.36,2200.0,24.0248,24.0377,24.0248,24.0312,2200.0
2011-07-27 13:30:00,37.36,37.38,37.36,37.38,3000.0,24.0312,24.0441,24.0312,24.0441,3000.0
2011-07-27 13:35:00,37.37,37.38,37.37,37.38,5500.0,24.0377,24.0441,24.0377,24.0441,5500.0
2011-07-27 13:40:00,37.38,37.45,37.38,37.44,11500.0,24.0441,24.0891,24.0441,24.0827,11500.0
2011-07-27 13:45:00,37.45,37.45,37.42,37.42,3400.0,24.0891,24.0891,24.0698,24.0698,3400.0
2011-07-27 13:50:00,37.43,37.43,37.42,37.43,1900.0,24.0763,24.0763,24.0698,24.0763,1900.0
2011-07-27 13:55:00,37.42,37.42,37.39,37.41,4800.0,24.0698,24.0698,24.0505,24.0634,4800.0
2011-07-27 14:00:00,37.4,37.42,37.36,37.4,9000.0,24.057,24.0698,24.0312,24.057,9000.0
2011-07-27 14:05:00,37.4,37.41,37.37,37.4,6100.0,24.057,24.0634,24.0377,24.057,6100.0
2011-07-27 14:10:00,37.4,37.41,37.38,37.39,3800.0,24.057,24.0634,24.0441,24.0505,3800.0
2011-07-27 14:15:00,37.39,37.4,37.37,37.38,8300.0,24.0505,24.057,24.0377,24.0441,8300.0
2011-07-27 14:20:00,37.37,37.39,37.37,37.38,5300.0,24.0377,24.0505,24.0377,24.0441,5300.0
2011-07-27 14:25:00,37.38,37.38,37.31,37.32,19500.0,24.0441,24.0441,23.9991,24.0055,19500.0
2011-07-27 14:30:00,37.31,37.35,37.3,37.34,4700.0,23.9991,24.0248,23.9927,24.0184,4700.0
2011-07-27 14:35:00,37.3,37.3,37.23,37.28,37000.0,23.9927,23.9927,23.9476,23.9798,37000.0
2011-07-27 14:40:00,37.28,37.28,37.23,37.25,14500.0,23.9798,23.9798,23.9476,23.9605,14500.0
2011-07-27 14:45:00,37.26,37.3,37.25,37.3,15900.0,23.9669,23.9927,23.9605,23.9927,15900.0
2011-07-27 14:50:00,37.3,37.31,37.26,37.29,4900.0,23.9927,23.9991,23.9669,23.9862,4900.0
2011-07-27 14:55:00,37.28,37.29,37.24,37.28,14200.0,23.9798,23.9862,23.9541,23.9798,14200.0
2011-07-27 15:00:00,37.28,37.3,37.27,37.27,4700.0,23.9798,23.9927,23.9734,23.9734,4700.0
2011-07-27 15:05:00,37.28,37.28,37.24,37.25,19300.0,23.9798,23.9798,23.9541,23.9605,19300.0
2011-07-27 15:10:00,37.26,37.26,37.22,37.23,17800.0,23.9669,23.9669,23.9412,23.9476,17800.0
2011-07-27 15:15:00,37.24,37.24,37.2,37.21,29300.0,23.9541,23.9541,23.9283,23.9348,29300.0
2011-07-27 15:20:00,37.22,37.22,37.15,37.18,19500.0,23.9412,23.9412,23.8962,23.9155,19500.0
2011-07-27 15:25:00,37.19,37.26,37.19,37.26,47900.0,23.9219,23.9669,23.9219,23.9669,47900.0
2011-07-27 15:30:00,37.26,37.3,37.26,37.29,40100.0,23.9669,23.9927,23.9669,23.9862,40100.0
2011-07-27 15:35:00,37.29,37.3,37.26,37.27,4700.0,23.9862,23.9927,23.9669,23.9734,4700.0
2011-07-27 15:40:00,37.27,37.28,37.23,37.23,29600.0,23.9734,23.9798,23.9476,23.9476,29600.0
2011-07-27 15:45:00,37.23,37.23,37.18,37.18,35800.0,23.9476,23.9476,23.9155,23.9155,35800.0
2011-07-27 15:50:00,37.19,37.24,37.17,37.24,21700.0,23.9219,23.9541,23.909,23.9541,21700.0
2011-07-27 15:55:00,37.23,37.25,37.23,37.23,19000.0,23.9476,23.9605,23.9476,23.9476,19000.0
2011-07-28 09:30:00,37.24,37.28,37.2,37.27,20400.0,23.9541,23.9798,23.9283,23.9734,20400.0
2011-07-28 09:35:00,37.26,37.26,37.21,37.22,6800.0,23.9669,23.9669,23.9348,23.9412,6800.0
2011-07-28 09:40:00,37.2,37.22,37.19,37.21,3100.0,23.9283,23.9412,23.9219,23.9348,3100.0
2011-07-28 09:45:00,37.19,37.24,37.16,37.22,10700.0,23.9219,23.9541,23.9026,23.9412,10700.0
2011-07-28 09:50:00,37.22,37.29,37.21,37.28,14000.0,23.9412,23.9862,23.9348,23.9798,14000.0
2011-07-28 09:55:00,37.27,37.27,37.24,37.27,18400.0,23.9734,23.9734,23.9541,23.9734,18400.0
2011-07-28 10:00:00,37.29,37.29,37.2,37.27,13000.0,23.9862,23.9862,23.9283,23.9734,13000.0
2011-07-28 10:05:00,37.26,37.34,37.26,37.33,9400.0,23.9669,24.0184,23.9669,24.0119,9400.0
2011-07-28 10:10:00,37.34,37.38,37.34,37.36,13200.0,24.0184,24.0441,24.0184,24.0312,13200.0
2011-07-28 10:15:00,37.37,37.39,37.37,37.37,1500.0,24.0377,24.0505,24.0377,24.0377,1500.0
2011-07-28 10:20:00,37.37,37.38,37.31,37.32,18000.0,24.0377,24.0441,23.9991,24.0055,18000.0
2011-07-28 10:25:00,37.33,37.33,37.3,37.32,3500.0,24.0119,24.0119,23.9927,24.0055,3500.0
2011-07-28 10:30:00,37.32,37.34,37.32,37.32,6300.0,24.0055,24.0184,24.0055,24.0055,6300.0
2011-07-28 10:35:00,37.32,37.33,37.28,37.3,5400.0,24.0055,24.0119,23.9798,23.9927,5400.0
2011-07-28 10:40:00,37.3,37.37,37.3,37.35,29800.0,23.9927,24.0377,23.9927,24.0248,29800.0
2011-07-28 10:45:00,37.36,37.37,37.32,37.35,5700.0,24.0312,24.0377,24.0055,24.0248,5700.0
2011-07-28 10:50:00,37.35,37.37,37.34,37.35,10200.0,24.0248,24.0377,24.0184,24.0248,10200.0
2011-07-28 10:55:00,37.35,37.38,37.33,37.37,8300.0,24.0248,24.0441,24.0119,24.0377,8300.0
2011-07-28 11:00:00,37.36,37.42,37.35,37.42,25600.0,24.0312,24.0698,24.0248,24.0698,25600.0
2011-07-28 11:05:00,37.42,37.45,37.4,37.45,9100.0,24.0698,24.0891,24.057,24.0891,9100.0
2011-07-28 11:10:00,37.44,37.47,37.42,37.47,10800.0,24.0827,24.102,24.0698,24.102,10800.0
2011-07-28 11:15:00,37.45,37.46,37.43,37.46,5400.0,24.0891,24.0956,24.0763,24.0956,5400.0
2011-07-28 11:20:00,37.46,37.5,37.46,37.49,3400.0,24.0956,24.1213,24.0956,24.1149,3400.0
2011-07-28 11:25:00,37.49,37.53,37.49,37.51,24500.0,24.1149,24.1406,24.1149,24.1277,24500.0
2011-07-28 11:30:00,37.5,37.51,37.47,37.47,7100.0,24.1213,24.1277,24.102,24.102,7100.0
2011-07-28 11:35:00,37.46,37.47,37.46,37.47,1600.0,24.0956,24.102,24.0956,24.102,1600.0
2011-07-28 11:40:00,37.48,37.5,37.48,37.49,13200.0,24.1084,24.1213,24.1084,24.1149,13200.0
2011-07-28 11:45:00,37.49,37.5,37.47,37.47,9400.0,24.1149,24.1213,24.102,24.102,9400.0
2011-07-28 11:50:00,37.46,37.48,37.45,37.47,5900.0,24.0956,24.1084,24.0891,24.102,5900.0
2011-07-28 11:55:00,37.46,37.48,37.46,37.48,16400.0,24.0956,24.1084,24.0956,24.1084,16400.0
2011-07-28 12:00:00,37.48,37.51,37.48,37.5,3600.0,24.1084,24.1277,24.1084,24.1213,3600.0
2011-07-28 12:05:00,37.5,37.5,37.48,37.49,4700.0,24.1213,24.1213,24.1084,24.1149,4700.0
2011-07-28 12:10:00,37.49,37.49,37.45,37.45,3000.0,24.1149,24.1149,24.0891,24.0891,3000.0
2011-07-28 12:15:00,37.44,37.44,37.41,37.42,6400.0,24.0827,24.0827,24.0634,24.0698,6400.0
2011-07-28 12:20:00,37.41,37.43,37.41,37.43,24800.0,24.0634,24.0763,24.0634,24.0763,24800.0
2011-07-28 12:25:00,37.43,37.44,37.42,37.43,44600.0,24.0763,24.0827,24.0698,24.0763,44600.0
2011-07-28 12:30:00,37.42,37.43,37.41,37.43,2700.0,24.0698,24.0763,24.0634,24.0763,2700.0
2011-07-28 12:35:00,37.42,37.42,37.39,37.4,7900.0,24.0698,24.0698,24.0505,24.057,7900.0
2011-07-28 12:40:00,37.39,37.4,37.38,37.39,7000.0,24.0505,24.057,24.0441,24.0505,7000.0
2011-07-28 12:45:00,37.38,37.39,37.37,37.38,8000.0,24.0441,24.0505,24.0377,24.0441,8000.0
2011-07-28 12:50:00,37.37,37.39,37.36,37.39,4300.0,24.0377,24.0505,24.0312,24.0505,4300.0
2011-07-28 12:55:00,37.4,37.41,37.4,37.41,4000.0,24.057,24.0634,24.057,24.0634,4000.0
2011-07-28 13:00:00,37.4,37.41,37.38,37.39,39600.0,24.057,24.0634,24.0441,24.0505,39600.0
2011-07-28 13:05:00,37.38,37.4,37.38,37.39,11900.0,24.0441,24.057,24.0441,24.0505,11900.0
2011-07-28 13:10:00,37.39,37.44,37.39,37.42,57500.0,24.0505,24.0827,24.0505,24.0698,57500.0
2011-07-28 13:15:00,37.42,37.42,37.39,37.39,9600.0,24.0698,24.0698,24.0505,24.0505,9600.0
2011-07-28 13:20:00,37.4,37.41,37.36,37.37,10700.0,24.057,24.0634,24.0312,24.0377,10700.0
2011-07-28 13:25:00,37.37,37.4,37.35,37.4,275900.0,24.0377,24.057,24.0248,24.057,275900.0
2011-07-28 13:30:00,37.4,37.4,37.38,37.4,5400.0,24.057,24.057,24.0441,24.057,5400.0
2011-07-28 13:35:00,37.4,37.42,37.39,37.4,43500.0,24.057,24.0698,24.0505,24.057,43500.0
2011-07-28 13:40:00,37.4,37.43,37.39,37.4,23700.0,24.057,24.0763,24.0505,24.057,23700.0
2011-07-28 13:45:00,37.41,37.42,37.39,37.4,6900.0,24.0634,24.0698,24.0505,24.057,6900.0
2011-07-28 13:50:00,37.4,37.43,37.4,37.41,6900.0,24.057,24.0763,24.057,24.0634,6900.0
2011-07-28 13:55:00,37.4,37.42,37.38,37.4,57100.0,24.057,24.0698,24.0441,24.057,57100.0
2011-07-28 14:00:00,37.4,37.41,37.38,37.39,29600.0,24.057,24.0634,24.0441,24.0505,29600.0
2011-07-28 14:05:00,37.38,37.39,37.32,37.32,15900.0,24.0441,24.0505,24.0055,24.0055,15900.0
2011-07-28 14:10:00,37.32,37.32,37.28,37.32,24300.0,24.0055,24.0055,23.9798,24.0055,24300.0
2011-07-28 14:15:00,37.32,37.33,37.3,37.3,57300.0,24.0055,24.0119,23.9927,23.9927,57300.0
2011-07-28 14:20:00,37.3,37.33,37.3,37.31,11300.0,23.9927,24.0119,23.9927,23.9991,11300.0
2011-07-28 14:25:00,37.3,37.31,37.27,37.29,49100.0,23.9927,23.9991,23.9734,23.9862,49100.0
2011-07-28 14:30:00,37.29,37.29,37.25,37.27,88800.0,23.9862,23.9862,23.9605,23.9734,88800.0
2011-07-28 14:35:00,37.27,37.27,37.24,37.24,13200.0,23.9734,23.9734,23.9541,23.9541,13200.0
2011-07-28 14:40:00,37.26,37.29,37.25,37.28,36200.0,23.9669,23.9862,23.9605,23.9798,36200.0
2011-07-28 14:45:00,37.28,37.29,37.26,37.29,32400.0,23.9798,23.9862,23.9669,23.9862,32400.0
2011-07-28 14:50:00,37.29,37.33,37.29,37.33,82600.0,23.9862,24.0119,23.9862,24.0119,82600.0
2011-07-28 14:55:00,37.32,37.32,37.27,37.28,20200.0,24.0055,24.0055,23.9734,23.9798,20200.0
2011-07-28 15:00:00,37.27,37.27,37.23,37.24,11400.0,23.9734,23.9734,23.9476,23.9541,11400.0
2011-07-28 15:05:00,37.23,37.25,37.23,37.24,6800.0,23.9476,23.9605,23.9476,23.9541,6800.0
2011-07-28 15:10:00,37.25,37.25,37.23,37.25,20300.0,23.9605,23.9605,23.9476,23.9605,20300.0
2011-07-28 15:15:00,37.25,37.25,37.19,37.21,29800.0,23.9605,23.9605,23.9219,23.9348,29800.0
2011-07-28 15:20:00,37.21,37.21,37.17,37.17,12500.0,23.9348,23.9348,23.909,23.909,12500.0
2011-07-28 15:25:00,37.17,37.18,37.13,37.13,12400.0,23.909,23.9155,23.8833,23.8833,12400.0
2011-07-28 15:30:00,37.12,37.15,37.09,37.09,11900.0,23.8769,23.8962,23.8576,23.8576,11900.0
2011-07-28 15:35:00,37.1,37.15,37.08,37.14,29900.0,23.864,23.8962,23.8511,23.8897,29900.0
2011-07-28 15:40:00,37.14,37.14,37.06,37.07,77600.0,23.8897,23.8897,23.8383,23.8447,77600.0
2011-07-28 15:45:00,37.07,37.09,37.04,37.09,42300.0,23.8447,23.8576,23.8254,23.8576,42300.0
2011-07-28 15:50:00,37.09,37.12,37.09,37.11,21000.0,23.8576,23.8769,23.8576,23.8704,21000.0
2011-07-28 15:55:00,37.11,37.13,37.09,37.09,52000.0,23.8704,23.8833,23.8576,23.8576,52000.0
2011-07-29 09:30:00,36.98,37.03,36.97,37.02,39000.0,23.7868,23.819,23.7804,23.8125,39000.0
2011-07-29 09:35:00,37.0,37.02,36.91,36.96,18700.0,23.7997,23.8125,23.7418,23.774,18700.0
2011-07-29 09:40:00,36.96,37.0,36.92,36.93,18500.0,23.774,23.7997,23.7482,23.7547,18500.0
2011-07-29 09:45:00,36.93,37.0,36.88,36.99,38700.0,23.7547,23.7997,23.7225,23.7932,38700.0
2011-07-29 09:50:00,37.0,37.03,36.96,37.02,9200.0,23.7997,23.819,23.774,23.8125,9200.0
2011-07-29 09:55:00,37.01,37.11,37.01,37.08,18800.0,23.8061,23.8704,23.8061,23.8511,18800.0
2011-07-29 10:00:00,37.08,37.08,37.02,37.04,10500.0,23.8511,23.8511,23.8125,23.8254,10500.0
2011-07-29 10:05:00,37.05,37.13,37.05,37.1,13800.0,23.8318,23.8833,23.8318,23.864,13800.0
2011-07-29 10:10:00,37.08,37.09,37.04,37.05,7700.0,23.8511,23.8576,23.8254,23.8318,7700.0
2011-07-29 10:15:00,37.06,37.08,37.01,37.04,18100.0,23.8383,23.8511,23.8061,23.8254,18100.0
2011-07-29 10:20:00,37.05,37.14,37.05,37.12,17400.0,23.8318,23.8897,23.8318,23.8769,17400.0
2011-07-29 10:25:00,37.12,37.12,37.06,37.12,28700.0,23.8769,23.8769,23.8383,23.8769,28700.0
2011-07-29 10:30:00,37.12,37.15,37.1,37.14,37400.0,23.8769,23.8962,23.864,23.8897,37400.0
2011-07-29 10:35:00,37.14,37.2,37.11,37.17,78000.0,23.8897,23.9283,23.8704,23.909,78000.0
2011-07-29 10:40:00,37.17,37.17,37.1,37.13,25600.0,23.909,23.909,23.864,23.8833,25600.0
2011-07-29 10:45:00,37.12,37.18,37.04,37.18,14600.0,23.8769,23.9155,23.8254,23.9155,14600.0
2011-07-29 10:50:00,37.21,37.28,37.2,37.28,45600.0,23.9348,23.9798,23.9283,23.9798,45600.0
2011-07-29 10:55:00,37.3,37.4,37.3,37.33,52600.0,23.9927,24.057,23.9927,24.0119,52600.0
2011-07-29 11:00:00,37.31,37.34,37.28,37.34,9500.0,23.9991,24.0184,23.9798,24.0184,9500.0
2011-07-29 11:05:00,37.34,37.47,37.34,37.46,12300.0,24.0184,24.102,24.0184,24.0956,12300.0
2011-07-29 11:10:00,37.46,37.48,37.38,37.4,18500.0,24.0956,24.1084,24.0441,24.057,18500.0
2011-07-29 11:15:00,37.41,37.51,37.41,37.5,7000.0,24.0634,24.1277,24.0634,24.1213,7000.0
2011-07-29 11:20:00,37.5,37.5,37.46,37.5,3300.0,24.1213,24.1213,24.0956,24.1213,3300.0
2011-07-29 11:25:00,37.47,37.48,37.38,37.38,15900.0,24.102,24.1084,24.0441,24.0441,15900.0
2011-07-29 11:30:00,37.39,37.39,37.33,37.34,23400.0,24.0505,24.0505,24.0119,24.0184,23400.0
2011-07-29 11:35:00,37.34,37.34,37.29,37.32,9600.0,24.0184,24.0184,23.9862,24.0055,9600.0
2011-07-29 11:40:00,37.32,37.36,37.31,37.31,9500.0,24.0055,24.0312,23.9991,23.9991,9500.0
2011-07-29 11:45:00,37.3,37.33,37.25,37.25,6600.0,23.9927,24.0119,23.9605,23.9605,6600.0
2011-07-29 11:50:00,37.25,37.32,37.25,37.29,15900.0,23.9605,24.0055,23.9605,23.9862,15900.0
2011-07-29 11:55:00,37.3,37.3,37.28,37.29,25000.0,23.9927,23.9927,23.9798,23.9862,25000.0
2011-07-29 12:00:00,37.3,37.32,37.25,37.27,29700.0,23.9927,24.0055,23.9605,23.9734,29700.0
2011-07-29 12:05:00,37.27,37.3,37.24,37.29,12200.0,23.9734,23.9927,23.9541,23.9862,12200.0
2011-07-29 12:10:00,37.29,37.3,37.23,37.23,20100.0,23.9862,23.9927,23.9476,23.9476,20100.0
2011-07-29 12:15:00,37.22,37.27,37.22,37.26,12200.0,23.9412,23.9734,23.9412,23.9669,12200.0
2011-07-29 12:20:00,37.25,37.27,37.23,37.27,7800.0,23.9605,23.9734,23.9476,23.9734,7800.0
2011-07-29 12:25:00,37.27,37.28,37.24,37.25,9200.0,23.9734,23.9798,23.9541,23.9605,9200.0
2011-07-29 12:30:00,37.25,37.27,37.21,37.21,8900.0,23.9605,23.9734,23.9348,23.9348,8900.0
2011-07-29 12:35:00,37.22,37.29,37.22,37.26,20100.0,23.9412,23.9862,23.9412,23.9669,20100.0
2011-07-29 12:40:00,37.26,37.27,37.25,37.26,14200.0,23.9669,23.9734,23.9605,23.9669,14200.0
2011-07-29 12:45:00,37.26,37.26,37.19,37.19,12200.0,23.9669,23.9669,23.9219,23.9219,12200.0
2011-07-29 12:50:00,37.19,37.21,37.18,37.18,5800.0,23.9219,23.9348,23.9155,23.9155,5800.0
2011-07-29 12:55:00,37.18,37.21,37.17,37.18,15400.0,23.9155,23.9348,23.909,23.9155,15400.0
2011-07-29 13:00:00,37.18,37.2,37.14,37.15,35200.0,23.9155,23.9283,23.8897,23.8962,35200.0
2011-07-29 13:05:00,37.15,37.22,37.15,37.22,10900.0,23.8962,23.9412,23.8962,23.9412,10900.0
2011-07-29 13:10:00,37.22,37.23,37.18,37.18,28400.0,23.9412,23.9476,23.9155,23.9155,28400.0
2011-07-29 13:15:00,37.18,37.19,37.18,37.18,1000.0,23.9155,23.9219,23.9155,23.9155,1000.0
2011-07-29 13:20:00,37.18,37.22,37.18,37.22,7300.0,23.9155,23.9412,23.9155,23.9412,7300.0
2011-07-29 13:25:00,37.22,37.23,37.2,37.21,7600.0,23.9412,23.9476,23.9283,23.9348,7600.0
2011-07-29 13:30:00,37.21,37.23,37.18,37.23,6200.0,23.9348,23.9476,23.9155,23.9476,6200.0
2011-07-29 13:35:00,37.22,37.27,37.22,37.26,28700.0,23.9412,23.9734,23.9412,23.9669,28700.0
2011-07-29 13:40:00,37.26,37.28,37.25,37.28,10200.0,23.9669,23.9798,23.9605,23.9798,10200.0
2011-07-29 13:45:00,37.28,37.3,37.26,37.29,11700.0,23.9798,23.9927,23.9669,23.9862,11700.0
2011-07-29 13:50:00,37.29,37.31,37.26,37.26,9300.0,23.9862,23.9991,23.9669,23.9669,9300.0
2011-07-29 13:55:00,37.26,37.27,37.25,37.27,1100.0,23.9669,23.9734,23.9605,23.9734,1100.0
2011-07-29 14:00:00,37.28,37.29,37.27,37.29,8500.0,23.9798,23.9862,23.9734,23.9862,8500.0
2011-07-29 14:05:00,37.29,37.33,37.29,37.31,7900.0,23.9862,24.0119,23.9862,23.9991,7900.0
2011-07-29 14:10:00,37.31,37.31,37.28,37.28,11700.0,23.9991,23.9991,23.9798,23.9798,11700.0
2011-07-29 14:15:00,37.27,37.27,37.24,37.24,3400.0,23.9734,23.9734,23.9541,23.9541,3400.0
2011-07-29 14:20:00,37.22,37.26,37.22,37.26,1900.0,23.9412,23.9669,23.9412,23.9669,1900.0
2011-07-29 14:25:00,37.25,37.26,37.22,37.23,5800.0,23.9605,23.9669,23.9412,23.9476,5800.0
2011-07-29 14:30:00,37.24,37.24,37.2,37.24,4200.0,23.9541,23.9541,23.9283,23.9541,4200.0
2011-07-29 14:35:00,37.24,37.29,37.23,37.29,3600.0,23.9541,23.9862,23.9476,23.9862,3600.0
2011-07-29 14:40:00,37.29,37.3,37.26,37.26,18700.0,23.9862,23.9927,23.9669,23.9669,18700.0
2011-07-29 14:45:00,37.25,37.26,37.24,37.26,8900.0,23.9605,23.9669,23.9541,23.9669,8900.0
2011-07-29 14:50:00,37.26,37.27,37.25,37.25,6300.0,23.9669,23.9734,23.9605,23.9605,6300.0
2011-07-29 14:55:00,37.27,37.28,37.24,37.24,4000.0,23.9734,23.9798,23.9541,23.9541,4000.0
2011-07-29 15:00:00,37.2,37.22,37.18,37.2,16900.0,23.9283,23.9412,23.9155,23.9283,16900.0
2011-07-29 15:05:00,37.2,37.23,37.19,37.23,14400.0,23.9283,23.9476,23.9219,23.9476,14400.0
2011-07-29 15:10:00,37.24,37.24,37.2,37.2,19900.0,23.9541,23.9541,23.9283,23.9283,19900.0
2011-07-29 15:15:00,37.21,37.27,37.21,37.21,22400.0,23.9348,23.9734,23.9348,23.9348,22400.0
2011-07-29 15:20:00,37.22,37.23,37.16,37.17,21500.0,23.9412,23.9476,23.9026,23.909,21500.0
2011-07-29 15:25:00,37.16,37.19,37.15,37.19,8600.0,23.9026,23.9219,23.8962,23.9219,8600.0
2011-07-29 15:30:00,37.17,37.17,37.14,37.14,13700.0,23.909,23.909,23.8897,23.8897,13700.0
2011-07-29 15:35:00,37.15,37.19,37.14,37.18,7900.0,23.8962,23.9219,23.8897,23.9155,7900.0
2011-07-29 15:40:00,37.19,37.2,37.18,37.19,21000.0,23.9219,23.9283,23.9155,23.9219,21000.0
2011-07-29 15:45:00,37.19,37.2,37.12,37.13,36200.0,23.9219,23.9283,23.8769,23.8833,36200.0
2011-07-29 15:50:00,37.11,37.15,37.1,37.15,15700.0,23.8704,23.8962,23.864,23.8962,15700.0
2011-07-29 15:55:00,37.16,37.22,37.13,37.13,39800.0,23.9026,23.9412,23.8833,23.8833,39800.0
2011-08-01 09:30:00,37.61,37.66,37.49,37.49,89000.0,24.1921,24.2242,24.1149,24.1149,89000.0
2011-08-01 09:35:00,37.48,37.49,37.43,37.47,50900.0,24.1084,24.1149,24.0763,24.102,50900.0
2011-08-01 09:40:00,37.46,37.47,37.37,37.39,23300.0,24.0956,24.102,24.0377,24.0505,23300.0
2011-08-01 09:45:00,37.4,37.4,37.24,37.25,39100.0,24.057,24.057,23.9541,23.9605,39100.0
2011-08-01 09:50:00,37.25,37.26,37.19,37.2,19100.0,23.9605,23.9669,23.9219,23.9283,19100.0
2011-08-01 09:55:00,37.19,37.21,37.18,37.19,7900.0,23.9219,23.9348,23.9155,23.9219,7900.0
2011-08-01 10:00:00,37.17,37.17,36.7,36.77,91900.0,23.909,23.909,23.6067,23.6517,91900.0
2011-08-01 10:05:00,36.78,36.93,36.75,36.88,41600.0,23.6582,23.7547,23.6389,23.7225,41600.0
2011-08-01 10:10:00,36.89,36.92,36.8,36.89,41700.0,23.7289,23.7482,23.671,23.7289,41700.0
2011-08-01 10:15:00,36.88,36.96,36.87,36.96,32100.0,23.7225,23.774,23.7161,23.774,32100.0
2011-08-01 10:20:00,36.95,36.98,36.92,36.94,22000.0,23.7675,23.7868,23.7482,23.7611,22000.0
2011-08-01 10:25:00,36.92,36.96,36.88,36.88,21600.0,23.7482,23.774,23.7225,23.7225,21600.0
2011-08-01 10:30:00,36.87,36.89,36.83,36.83,19000.0,23.7161,23.7289,23.6903,23.6903,19000.0
2011-08-01 10:35:00,36.84,36.87,36.84,36.87,7900.0,23.6968,23.7161,23.6968,23.7161,7900.0
2011-08-01 10:40:00,36.89,36.92,36.85,36.91,9500.0,23.7289,23.7482,23.7032,23.7418,9500.0
2011-08-01 10:45:00,36.92,36.96,36.88,36.9,6800.0,23.7482,23.774,23.7225,23.7354,6800.0
2011-08-01 10:50:00,36.91,36.93,36.83,36.83,7000.0,23.7418,23.7547,23.6903,23.6903,7000.0
2011-08-01 10:55:00,36.82,36.84,36.74,36.75,23700.0,23.6839,23.6968,23.6324,23.6389,23700.0
2011-08-01 11:00:00,36.74,36.74,36.63,36.63,16900.0,23.6324,23.6324,23.5617,23.5617,16900.0
2011-08-01 11:05:00,36.63,36.67,36.59,36.67,8800.0,23.5617,23.5874,23.536,23.5874,8800.0
2011-08-01 11:10:00,36.71,36.71,36.62,36.66,19600.0,23.6131,23.6131,23.5553,23.581,19600.0
2011-08-01 11:15:00,36.66,36.69,36.64,36.65,13200.0,23.581,23.6003,23.5681,23.5746,13200.0
2011-08-01 11:20:00,36.65,36.7,36.65,36.68,5500.0,23.5746,23.6067,23.5746,23.5938,5500.0
2011-08-01 11:25:00,36.67,36.74,36.66,36.74,9100.0,23.5874,23.6324,23.581,23.6324,9100.0
2011-08-01 11:30:00,36.72,36.72,36.61,36.61,76800.0,23.6196,23.6196,23.5488,23.5488,76800.0
2011-08-01 11:35:00,36.62,36.62,36.44,36.46,40700.0,23.5553,23.5553,23.4395,23.4523,40700.0
2011-08-01 11:40:00,36.46,36.53,36.46,36.49,15300.0,23.4523,23.4974,23.4523,23.4716,15300.0
2011-08-01 11:45:00,36.49,36.55,36.49,36.54,10400.0,23.4716,23.5102,23.4716,23.5038,10400.0
2011-08-01 11:50:00,36.53,36.56,36.53,36.56,8900.0,23.4974,23.5167,23.4974,23.5167,8900.0
2011-08-01 11:55:00,36.55,36.55,36.49,36.51,14200.0,23.5102,23.5102,23.4716,23.4845,14200.0
2011-08-01 12:00:00,36.52,36.58,36.52,36.58,17300.0,23.4909,23.5295,23.4909,23.5295,17300.0
2011-08-01 12:05:00,36.57,36.57,36.51,36.55,22100.0,23.5231,23.5231,23.4845,23.5102,22100.0
2011-08-01 12:10:00,36.54,36.54,36.5,36.51,22300.0,23.5038,23.5038,23.4781,23.4845,22300.0
2011-08-01 12:15:00,36.52,36.52,36.44,36.46,30600.0,23.4909,23.4909,23.4395,23.4523,30600.0
2011-08-01 12:20:00,36.46,36.48,36.43,36.45,20100.0,23.4523,23.4652,23.433,23.4459,20100.0
2011-08-01 12:25:00,36.46,36.51,36.46,36.51,6600.0,23.4523,23.4845,23.4523,23.4845,6600.0
2011-08-01 12:30:00,36.52,36.54,36.52,36.52,16400.0,23.4909,23.5038,23.4909,23.4909,16400.0
2011-08-01 12:35:00,36.53,36.54,36.53,36.53,2000.0,23.4974,23.5038,23.4974,23.4974,2000.0
2011-08-01 12:40:00,36.52,36.52,36.48,36.51,36200.0,23.4909,23.4909,23.4652,23.4845,36200.0
2011-08-01 12:45:00,36.5,36.57,36.5,36.57,18000.0,23.4781,23.5231,23.4781,23.5231,18000.0
2011-08-01 12:50:00,36.56,36.59,36.56,36.58,3600.0,23.5167,23.536,23.5167,23.5295,3600.0
2011-08-01 12:55:00,36.58,36.6,36.56,36.59,13100.0,23.5295,23.5424,23.5167,23.536,13100.0
2011-08-01 13:00:00,36.59,36.63,36.58,36.6,23800.0,23.536,23.5617,23.5295,23.5424,23800.0
2011-08-01 13:05:00,36.6,36.6,36.52,36.54,31800.0,23.5424,23.5424,23.4909,23.5038,31800.0
2011-08-01 13:10:00,36.54,36.54,36.52,36.52,13300.0,23.5038,23.5038,23.4909,23.4909,13300.0
2011-08-01 13:15:00,36.52,36.55,36.51,36.54,9000.0,23.4909,23.5102,23.4845,23.5038,9000.0
2011-08-01 13:20:00,36.55,36.58,36.55,36.55,23200.0,23.5102,23.5295,23.5102,23.5102,23200.0
2011-08-01 13:25:00,36.56,36.59,36.55,36.55,15100.0,23.5167,23.536,23.5102,23.5102,15100.0
2011-08-01 13:30:00,36.55,36.58,36.55,36.58,14700.0,23.5102,23.5295,23.5102,23.5295,14700.0
2011-08-01 13:35:00,36.58,36.61,36.57,36.61,27300.0,23.5295,23.5488,23.5231,23.5488,27300.0
2011-08-01 13:40:00,36.6,36.61,36.59,36.61,10700.0,23.5424,23.5488,23.536,23.5488,10700.0
2011-08-01 13:45:00,36.61,36.62,36.58,36.59,18000.0,23.5488,23.5553,23.5295,23.536,18000.0
2011-08-01 13:50:00,36.6,36.63,36.59,36.62,17600.0,23.5424,23.5617,23.536,23.5553,17600.0
2011-08-01 13:55:00,36.62,36.62,36.6,36.62,17000.0,23.5553,23.5553,23.5424,23.5553,17000.0
2011-08-01 14:00:00,36.62,36.63,36.61,36.63,12500.0,23.5553,23.5617,23.5488,23.5617,12500.0
2011-08-01 14:05:00,36.63,36.63,36.59,36.59,20300.0,23.5617,23.5617,23.536,23.536,20300.0
2011-08-01 14:10:00,36.58,36.58,36.54,36.54,29400.0,23.5295,23.5295,23.5038,23.5038,29400.0
2011-08-01 14:15:00,36.55,36.56,36.52,36.55,18900.0,23.5102,23.5167,23.4909,23.5102,18900.0
2011-08-01 14:20:00,36.54,36.56,36.52,36.55,24900.0,23.5038,23.5167,23.4909,23.5102,24900.0
2011-08-01 14:25:00,36.54,36.56,36.53,36.55,19100.0,23.5038,23.5167,23.4974,23.5102,19100.0
2011-08-01 14:30:00,36.54,36.59,36.54,36.58,22500.0,23.5038,23.536,23.5038,23.5295,22500.0
2011-08-01 14:35:00,36.59,36.62,36.59,36.62,19800.0,23.536,23.5553,23.536,23.5553,19800.0
2011-08-01 14:40:00,36.62,36.66,36.62,36.65,23200.0,23.5553,23.581,23.5553,23.5746,23200.0
2011-08-01 14:45:00,36.65,36.7,36.64,36.69,26600.0,23.5746,23.6067,23.5681,23.6003,26600.0
2011-08-01 14:50:00,36.69,36.71,36.66,36.71,23100.0,23.6003,23.6131,23.581,23.6131,23100.0
2011-08-01 14:55:00,36.71,36.75,36.7,36.73,16400.0,23.6131,23.6389,23.6067,23.626,16400.0
2011-08-01 15:00:00,36.73,36.79,36.73,36.77,22300.0,23.626,23.6646,23.626,23.6517,22300.0
2011-08-01 15:05:00,36.76,36.76,36.74,36.75,7600.0,23.6453,23.6453,23.6324,23.6389,7600.0
2011-08-01 15:10:00,36.76,36.77,36.72,36.75,23200.0,23.6453,23.6517,23.6196,23.6389,23200.0
2011-08-01 15:15:00,36.75,36.76,36.72,36.75,26900.0,23.6389,23.6453,23.6196,23.6389,26900.0
2011-08-01 15:20:00,36.74,36.81,36.74,36.79,21100.0,23.6324,23.6775,23.6324,23.6646,21100.0
2011-08-01 15:25:00,36.78,36.81,36.77,36.79,22600.0,23.6582,23.6775,23.6517,23.6646,22600.0
2011-08-01 15:30:00,36.78,36.78,36.71,36.72,21300.0,23.6582,23.6582,23.6131,23.6196,21300.0
2011-08-01 15:35:00,36.72,36.81,36.67,36.81,23300.0,23.6196,23.6775,23.5874,23.6775,23300.0
2011-08-01 15:40:00,36.81,36.82,36.79,36.79,27600.0,23.6775,23.6839,23.6646,23.6646,27600.0
2011-08-01 15:45:00,36.78,36.8,36.76,36.78,43100.0,23.6582,23.671,23.6453,23.6582,43100.0
2011-08-01 15:50:00,36.78,36.8,36.7,36.71,38300.0,23.6582,23.671,23.6067,23.6131,38300.0
2011-08-01 15:55:00,36.7,36.74,36.69,36.74,200200.0,23.6067,23.6324,23.6003,23.6324,200200.0
2011-08-02 09:30:00,36.35,36.38,36.31,36.33,37600.0,23.3816,23.4009,23.3559,23.3687,37600.0
2011-08-02 09:35:00,36.35,36.41,36.35,36.41,21800.0,23.3816,23.4202,23.3816,23.4202,21800.0
2011-08-02 09:40:00,36.44,36.48,36.41,36.42,20400.0,23.4395,23.4652,23.4202,23.4266,20400.0
2011-08-02 09:45:00,36.42,36.5,36.42,36.48,15200.0,23.4266,23.4781,23.4266,23.4652,15200.0
2011-08-02 09:50:00,36.47,36.54,36.46,36.47,28800.0,23.4588,23.5038,23.4523,23.4588,28800.0
2011-08-02 09:55:00,36.48,36.58,36.46,36.56,36300.0,23.4652,23.5295,23.4523,23.5167,36300.0
2011-08-02 10:00:00,36.57,36.63,36.55,36.57,57100.0,23.5231,23.5617,23.5102,23.5231,57100.0
2011-08-02 10:05:00,36.56,36.57,36.51,36.51,28600.0,23.5167,23.5231,23.4845,23.4845,28600.0
2011-08-02 10:10:00,36.51,36.56,36.51,36.52,19100.0,23.4845,23.5167,23.4845,23.4909,19100.0
2011-08-02 10:15:00,36.52,36.52,36.46,36.47,22800.0,23.4909,23.4909,23.4523,23.4588,22800.0
2011-08-02 10:20:00,36.46,36.49,36.45,36.47,15500.0,23.4523,23.4716,23.4459,23.4588,15500.0
2011-08-02 10:25:00,36.48,36.48,36.42,36.44,34300.0,23.4652,23.4652,23.4266,23.4395,34300.0
2011-08-02 10:30:00,36.43,36.44,36.39,36.41,20300.0,23.433,23.4395,23.4073,23.4202,20300.0
2011-08-02 10:35:00,36.41,36.46,36.4,36.46,26300.0,23.4202,23.4523,23.4137,23.4523,26300.0
2011-08-02 10:40:00,36.46,36.49,36.45,36.49,16300.0,23.4523,23.4716,23.4459,23.4716,16300.0
2011-08-02 10:45:00,36.49,36.49,36.42,36.43,7500.0,23.4716,23.4716,23.4266,23.433,7500.0
2011-08-02 10:50:00,36.43,36.44,36.33,36.34,13700.0,23.433,23.4395,23.3687,23.3751,13700.0
2011-08-02 10:55:00,36.33,36.34,36.3,36.31,9800.0,23.3687,23.3751,23.3494,23.3559,9800.0
2011-08-02 11:00:00,36.31,36.31,36.24,36.27,15400.0,23.3559,23.3559,23.3108,23.3301,15400.0
2011-08-02 11:05:00,36.28,36.3,36.23,36.24,19500.0,23.3366,23.3494,23.3044,23.3108,19500.0
2011-08-02 11:10:00,36.22,36.23,36.12,36.16,42400.0,23.298,23.3044,23.2336,23.2594,42400.0
2011-08-02 11:15:00,36.17,36.23,36.17,36.18,35500.0,23.2658,23.3044,23.2658,23.2722,35500.0
2011-08-02 11:20:00,36.17,36.2,36.14,36.18,22800.0,23.2658,23.2851,23.2465,23.2722,22800.0
2011-08-02 11:25:00,36.19,36.25,36.19,36.25,14400.0,23.2787,23.3173,23.2787,23.3173,14400.0
2011-08-02 11:30:00,36.22,36.25,36.18,36.19,73900.0,23.298,23.3173,23.2722,23.2787,73900.0
2011-08-02 11:35:00,36.18,36.24,36.17,36.2,69400.0,23.2722,23.3108,23.2658,23.2851,69400.0
2011-08-02 11:40:00,36.2,36.2,36.17,36.18,3800.0,23.2851,23.2851,23.2658,23.2722,3800.0
2011-08-02 11:45:00,36.17,36.22,36.15,36.22,12700.0,23.2658,23.298,23.2529,23.298,12700.0
2011-08-02 11:50:00,36.23,36.24,36.21,36.24,8000.0,23.3044,23.3108,23.2915,23.3108,8000.0
2011-08-02 11:55:00,36.22,36.22,36.2,36.21,10200.0,23.298,23.298,23.2851,23.2915,10200.0
2011-08-02 12:00:00,36.21,36.22,36.18,36.18,20900.0,23.2915,23.298,23.2722,23.2722,20900.0
2011-08-02 12:05:00,36.18,36.2,36.16,36.19,13000.0,23.2722,23.2851,23.2594,23.2787,13000.0
2011-08-02 12:10:00,36.19,36.19,36.15,36.18,8900.0,23.2787,23.2787,23.2529,23.2722,8900.0
2011-08-02 12:15:00,36.17,36.22,36.17,36.22,7500.0,23.2658,23.298,23.2658,23.298,7500.0
2011-08-02 12:20:00,36.23,36.24,36.23,36.24,2200.0,23.3044,23.3108,23.3044,23.3108,2200.0
2011-08-02 12:25:00,36.22,36.22,36.19,36.21,7500.0,23.298,23.298,23.2787,23.2915,7500.0
2011-08-02 12:30:00,36.21,36.22,36.18,36.2,20400.0,23.2915,23.298,23.2722,23.2851,20400.0
2011-08-02 12:35:00,36.2,36.2,36.12,36.14,34100.0,23.2851,23.2851,23.2336,23.2465,34100.0
2011-08-02 12:40:00,36.14,36.16,36.13,36.13,14900.0,23.2465,23.2594,23.2401,23.2401,14900.0
2011-08-02 12:45:00,36.11,36.11,36.0,36.02,34000.0,23.2272,23.2272,23.1564,23.1693,34000.0
2011-08-02 12:50:00,36.01,36.06,36.01,36.02,27500.0,23.1629,23.195,23.1629,23.1693,27500.0
2011-08-02 12:55:00,36.02,36.06,36.01,36.03,15000.0,23.1693,23.195,23.1629,23.1757,15000.0
2011-08-02 13:00:00,36.03,36.11,36.02,36.08,13600.0,23.1757,23.2272,23.1693,23.2079,13600.0
2011-08-02 13:05:00,36.07,36.1,36.02,36.09,48200.0,23.2015,23.2208,23.1693,23.2143,48200.0
2011-08-02 13:10:00,36.1,36.1,36.05,36.05,10000.0,23.2208,23.2208,23.1886,23.1886,10000.0
2011-08-02 13:15:00,36.05,36.13,36.04,36.12,11600.0,23.1886,23.2401,23.1822,23.2336,11600.0
2011-08-02 13:20:00,36.12,36.15,36.09,36.14,109500.0,23.2336,23.2529,23.2143,23.2465,109500.0
2011-08-02 13:25:00,36.14,36.14,36.07,36.08,60600.0,23.2465,23.2465,23.2015,23.2079,60600.0
2011-08-02 13:30:00,36.08,36.09,36.06,36.06,6900.0,23.2079,23.2143,23.195,23.195,6900.0
2011-08-02 13:35:00,36.07,36.08,35.96,36.0,72400.0,23.2015,23.2079,23.1307,23.1564,72400.0
2011-08-02 13:40:00,36.0,36.04,36.0,36.01,10800.0,23.1564,23.1822,23.1564,23.1629,10800.0
2011-08-02 13:45:00,36.01,36.04,35.98,36.0,37100.0,23.1629,23.1822,23.1436,23.1564,37100.0
2011-08-02 13:50:00,36.0,36.01,35.97,35.99,32100.0,23.1564,23.1629,23.1372,23.15,32100.0
2011-08-02 13:55:00,35.97,35.98,35.91,35.94,37900.0,23.1372,23.1436,23.0986,23.1179,37900.0
2011-08-02 14:00:00,35.94,36.02,35.93,36.01,21600.0,23.1179,23.1693,23.1114,23.1629,21600.0
2011-08-02 14:05:00,36.02,36.04,35.99,36.0,14100.0,23.1693,23.1822,23.15,23.1564,14100.0
2011-08-02 14:10:00,36.0,36.06,36.0,36.05,32000.0,23.1564,23.195,23.1564,23.1886,32000.0
2011-08-02 14:15:00,36.06,36.08,36.04,36.07,25900.0,23.195,23.2079,23.1822,23.2015,25900.0
2011-08-02 14:20:00,36.07,36.1,36.03,36.03,20300.0,23.2015,23.2208,23.1757,23.1757,20300.0
2011-08-02 14:25:00,36.03,36.03,35.99,36.01,14600.0,23.1757,23.1757,23.15,23.1629,14600.0
2011-08-02 14:30:00,36.0,36.0,35.95,35.99,24200.0,23.1564,23.1564,23.1243,23.15,24200.0
2011-08-02 14:35:00,35.98,35.98,35.94,35.95,11200.0,23.1436,23.1436,23.1179,23.1243,11200.0
2011-08-02 14:40:00,35.95,35.95,35.91,35.93,22800.0,23.1243,23.1243,23.0986,23.1114,22800.0
2011-08-02 14:45:00,35.93,35.98,35.93,35.97,16200.0,23.1114,23.1436,23.1114,23.1372,16200.0
2011-08-02 14:50:00,35.97,36.03,35.97,36.03,15000.0,23.1372,23.1757,23.1372,23.1757,15000.0
2011-08-02 14:55:00,36.03,36.07,36.03,36.05,18600.0,23.1757,23.2015,23.1757,23.1886,18600.0
2011-08-02 15:00:00,36.06,36.08,36.04,36.04,18600.0,23.195,23.2079,23.1822,23.1822,18600.0
2011-08-02 15:05:00,36.04,36.06,36.03,36.05,15400.0,23.1822,23.195,23.1757,23.1886,15400.0
2011-08-02 15:10:00,36.05,36.05,35.97,36.0,38800.0,23.1886,23.1886,23.1372,23.1564,38800.0
2011-08-02 15:15:00,35.99,36.03,35.97,35.98,33300.0,23.15,23.1757,23.1372,23.1436,33300.0
2011-08-02 15:20:00,35.97,35.97,35.9,35.9,15500.0,23.1372,23.1372,23.0921,23.0921,15500.0
2011-08-02 15:25:00,35.9,35.91,35.86,35.9,74800.0,23.0921,23.0986,23.0664,23.0921,74800.0
2011-08-02 15:30:00,35.9,35.93,35.89,35.93,14800.0,23.0921,23.1114,23.0857,23.1114,14800.0
2011-08-02 15:35:00,35.92,35.93,35.89,35.9,21100.0,23.105,23.1114,23.0857,23.0921,21100.0
2011-08-02 15:40:00,35.89,35.9,35.81,35.84,69300.0,23.0857,23.0921,23.0342,23.0535,69300.0
2011-08-02 15:45:00,35.83,35.89,35.83,35.84,51000.0,23.0471,23.0857,23.0471,23.0535,51000.0
2011-08-02 15:50:00,35.84,35.84,35.78,35.8,81500.0,23.0535,23.0535,23.0149,23.0278,81500.0
2011-08-02 15:55:00,35.8,35.81,35.76,35.78,87400.0,23.0278,23.0342,23.0021,23.0149,87400.0
2011-08-03 09:30:00,35.99,36.03,35.94,35.98,74000.0,23.15,23.1757,23.1179,23.1436,74000.0
2011-08-03 09:35:00,35.96,35.99,35.91,35.91,26000.0,23.1307,23.15,23.0986,23.0986,26000.0
2011-08-03 09:40:00,35.91,35.94,35.83,35.84,37700.0,23.0986,23.1179,23.0471,23.0535,37700.0
2011-08-03 09:45:00,35.83,35.85,35.79,35.84,39000.0,23.0471,23.06,23.0214,23.0535,39000.0
2011-08-03 09:50:00,35.84,35.88,35.83,35.86,12600.0,23.0535,23.0793,23.0471,23.0664,12600.0
2011-08-03 09:55:00,35.87,35.92,35.83,35.91,17700.0,23.0728,23.105,23.0471,23.0986,17700.0
2011-08-03 10:00:00,35.91,36.02,35.89,35.95,89600.0,23.0986,23.1693,23.0857,23.1243,89600.0
2011-08-03 10:05:00,35.94,35.95,35.83,35.84,58300.0,23.1179,23.1243,23.0471,23.0535,58300.0
2011-08-03 10:10:00,35.85,35.9,35.77,35.81,162200.0,23.06,23.0921,23.0085,23.0342,162200.0
2011-08-03 10:15:00,35.81,35.81,35.73,35.75,65400.0,23.0342,23.0342,22.9828,22.9956,65400.0
2011-08-03 10:20:00,35.74,35.75,35.6,35.66,94900.0,22.9892,22.9956,22.8992,22.9377,94900.0
2011-08-03 10:25:00,35.67,35.72,35.64,35.71,34600.0,22.9442,22.9763,22.9249,22.9699,34600.0
2011-08-03 10:30:00,35.69,35.69,35.48,35.52,82600.0,22.957,22.957,22.822,22.8477,82600.0
2011-08-03 10:35:00,35.52,35.55,35.35,35.47,89100.0,22.8477,22.867,22.7383,22.8155,89100.0
2011-08-03 10:40:00,35.49,35.49,35.39,35.45,125100.0,22.8284,22.8284,22.7641,22.8027,125100.0
2011-08-03 10:45:00,35.44,35.49,35.41,35.48,39500.0,22.7962,22.8284,22.7769,22.822,39500.0
2011-08-03 10:50:00,35.49,35.61,35.41,35.61,61100.0,22.8284,22.9056,22.7769,22.9056,61100.0
2011-08-03 10:55:00,35.61,35.61,35.56,35.61,49900.0,22.9056,22.9056,22.8734,22.9056,49900.0
2011-08-03 11:00:00,35.61,35.7,35.59,35.6,19300.0,22.9056,22.9635,22.8927,22.8992,19300.0
2011-08-03 11:05:00,35.59,35.61,35.55,35.57,39800.0,22.8927,22.9056,22.867,22.8799,39800.0
2011-08-03 11:10:00,35.56,35.68,35.56,35.67,57600.0,22.8734,22.9506,22.8734,22.9442,57600.0
2011-08-03 11:15:00,35.68,35.77,35.63,35.73,63900.0,22.9506,23.0085,22.9185,22.9828,63900.0
2011-08-03 11:20:00,35.73,35.73,35.68,35.69,27900.0,22.9828,22.9828,22.9506,22.957,27900.0
2011-08-03 11:25:00,35.7,35.71,35.63,35.64,85500.0,22.9635,22.9699,22.9185,22.9249,85500.0
2011-08-03 11:30:00,35.65,35.71,35.64,35.67,66900.0,22.9313,22.9699,22.9249,22.9442,66900.0
2011-08-03 11:35:00,35.68,35.74,35.66,35.7,42700.0,22.9506,22.9892,22.9377,22.9635,42700.0
2011-08-03 11:40:00,35.68,35.68,35.58,35.58,99400.0,22.9506,22.9506,22.8863,22.8863,99400.0
2011-08-03 11:45:00,35.58,35.61,35.58,35.61,44400.0,22.8863,22.9056,22.8863,22.9056,44400.0
2011-08-03 11:50:00,35.61,35.63,35.59,35.62,19300.0,22.9056,22.9185,22.8927,22.912,19300.0
2011-08-03 11:55:00,35.62,35.65,35.56,35.56,34200.0,22.912,22.9313,22.8734,22.8734,34200.0
2011-08-03 12:00:00,35.57,35.58,35.47,35.5,70500.0,22.8799,22.8863,22.8155,22.8348,70500.0
2011-08-03 12:05:00,35.5,35.55,35.5,35.53,60000.0,22.8348,22.867,22.8348,22.8541,60000.0
2011-08-03 12:10:00,35.53,35.54,35.5,35.52,43700.0,22.8541,22.8606,22.8348,22.8477,43700.0
2011-08-03 12:15:00,35.52,35.52,35.45,35.46,28000.0,22.8477,22.8477,22.8027,22.8091,28000.0
2011-08-03 12:20:00,35.46,35.47,35.43,35.47,55300.0,22.8091,22.8155,22.7898,22.8155,55300.0
2011-08-03 12:25:00,35.48,35.49,35.43,35.45,249000.0,22.822,22.8284,22.7898,22.8027,249000.0
2011-08-03 12:30:00,35.45,35.47,35.43,35.45,74300.0,22.8027,22.8155,22.7898,22.8027,74300.0
2011-08-03 12:35:00,35.45,35.53,35.44,35.51,76500.0,22.8027,22.8541,22.7962,22.8413,76500.0
2011-08-03 12:40:00,35.51,35.52,35.48,35.52,21600.0,22.8413,22.8477,22.822,22.8477,21600.0
2011-08-03 12:45:00,35.52,35.55,35.51,35.55,36400.0,22.8477,22.867,22.8413,22.867,36400.0
2011-08-03 12:50:00,35.56,35.59,35.53,35.54,48900.0,22.8734,22.8927,22.8541,22.8606,48900.0
2011-08-03 12:55:00,35.54,35.56,35.52,35.55,48600.0,22.8606,22.8734,22.8477,22.867,48600.0
2011-08-03 13:00:00,35.55,35.56,35.49,35.49,60900.0,22.867,22.8734,22.8284,22.8284,60900.0
2011-08-03 13:05:00,35.49,35.52,35.48,35.51,39700.0,22.8284,22.8477,22.822,22.8413,39700.0
2011-08-03 13:10:00,35.5,35.56,35.49,35.54,22300.0,22.8348,22.8734,22.8284,22.8606,22300.0
2011-08-03 13:15:00,35.54,35.57,35.52,35.55,13500.0,22.8606,22.8799,22.8477,22.867,13500.0
2011-08-03 13:20:00,35.54,35.63,35.54,35.62,65200.0,22.8606,22.9185,22.8606,22.912,65200.0
2011-08-03 13:25:00,35.61,35.61,35.54,35.57,14600.0,22.9056,22.9056,22.8606,22.8799,14600.0
2011-08-03 13:30:00,35.59,35.71,35.59,35.71,21800.0,22.8927,22.9699,22.8927,22.9699,21800.0
2011-08-03 13:35:00,35.71,35.78,35.7,35.78,14600.0,22.9699,23.0149,22.9635,23.0149,14600.0
2011-08-03 13:40:00,35.79,35.84,35.76,35.81,18600.0,23.0214,23.0535,23.0021,23.0342,18600.0
2011-08-03 13:45:00,35.84,35.9,35.83,35.83,18000.0,23.0535,23.0921,23.0471,23.0471,18000.0
2011-08-03 13:50:00,35.83,35.83,35.78,35.8,8000.0,23.0471,23.0471,23.0149,23.0278,8000.0
2011-08-03 13:55:00,35.79,35.8,35.76,35.78,12400.0,23.0214,23.0278,23.0021,23.0149,12400.0
2011-08-03 14:00:00,35.78,35.87,35.78,35.86,44400.0,23.0149,23.0728,23.0149,23.0664,44400.0
2011-08-03 14:05:00,35.87,35.89,35.79,35.8,65700.0,23.0728,23.0857,23.0214,23.0278,65700.0
2011-08-03 14:10:00,35.8,35.87,35.8,35.87,51000.0,23.0278,23.0728,23.0278,23.0728,51000.0
2011-08-03 14:15:00,35.87,35.87,35.76,35.76,29700.0,23.0728,23.0728,23.0021,23.0021,29700.0
2011-08-03 14:20:00,35.75,35.8,35.73,35.76,12800.0,22.9956,23.0278,22.9828,23.0021,12800.0
2011-08-03 14:25:00,35.76,35.78,35.69,35.7,49600.0,23.0021,23.0149,22.957,22.9635,49600.0
2011-08-03 14:30:00,35.72,35.75,35.67,35.69,37600.0,22.9763,22.9956,22.9442,22.957,37600.0
2011-08-03 14:35:00,35.68,35.71,35.66,35.69,32600.0,22.9506,22.9699,22.9377,22.957,32600.0
2011-08-03 14:40:00,35.7,35.75,35.69,35.71,17300.0,22.9635,22.9956,22.957,22.9699,17300.0
2011-08-03 14:45:00,35.7,35.73,35.66,35.73,21300.0,22.9635,22.9828,22.9377,22.9828,21300.0
2011-08-03 14:50:00,35.73,35.76,35.7,35.76,66800.0,22.9828,23.0021,22.9635,23.0021,66800.0
2011-08-03 14:55:00,35.76,35.8,35.73,35.77,33600.0,23.0021,23.0278,22.9828,23.0085,33600.0
2011-08-03 15:00:00,35.76,35.83,35.76,35.81,80500.0,23.0021,23.0471,23.0021,23.0342,80500.0
2011-08-03 15:05:00,35.81,35.82,35.75,35.76,20200.0,23.0342,23.0407,22.9956,23.0021,20200.0
2011-08-03 15:10:00,35.75,35.81,35.74,35.75,25100.0,22.9956,23.0342,22.9892,22.9956,25100.0
2011-08-03 15:15:00,35.75,35.88,35.75,35.87,37200.0,22.9956,23.0793,22.9956,23.0728,37200.0
2011-08-03 15:20:00,35.87,35.93,35.87,35.93,30300.0,23.0728,23.1114,23.0728,23.1114,30300.0
2011-08-03 15:25:00,35.93,35.97,35.91,35.91,61700.0,23.1114,23.1372,23.0986,23.0986,61700.0
2011-08-03 15:30:00,35.92,35.93,35.85,35.85,26000.0,23.105,23.1114,23.06,23.06,26000.0
2011-08-03 15:35:00,35.86,35.9,35.83,35.9,41900.0,23.0664,23.0921,23.0471,23.0921,41900.0
2011-08-03 15:40:00,35.89,35.97,35.89,35.91,177500.0,23.0857,23.1372,23.0857,23.0986,177500.0
2011-08-03 15:45:00,35.91,35.94,35.88,35.92,40600.0,23.0986,23.1179,23.0793,23.105,40600.0
2011-08-03 15:50:00,35.92,35.96,35.92,35.95,87800.0,23.105,23.1307,23.105,23.1243,87800.0
2011-08-03 15:55:00,35.95,35.99,35.94,35.97,325400.0,23.1243,23.15,23.1179,23.1372,325400.0
2011-08-04 09:30:00,34.78,34.85,34.7,34.79,185000.0,22.3717,22.4167,22.3202,22.3781,185000.0
2011-08-04 09:35:00,34.78,34.84,34.75,34.79,50300.0,22.3717,22.4103,22.3524,22.3781,50300.0
2011-08-04 09:40:00,34.77,34.84,34.68,34.68,100300.0,22.3653,22.4103,22.3074,22.3074,100300.0
2011-08-04 09:45:00,34.69,34.74,34.61,34.61,59300.0,22.3138,22.346,22.2624,22.2624,59300.0
2011-08-04 09:50:00,34.6,34.63,34.56,34.61,34400.0,22.2559,22.2752,22.2302,22.2624,34400.0
2011-08-04 09:55:00,34.61,34.68,34.6,34.65,16700.0,22.2624,22.3074,22.2559,22.2881,16700.0
2011-08-04 10:00:00,34.65,34.75,34.65,34.67,40300.0,22.2881,22.3524,22.2881,22.3009,40300.0
2011-08-04 10:05:00,34.66,34.67,34.58,34.61,29300.0,22.2945,22.3009,22.2431,22.2624,29300.0
2011-08-04 10:10:00,34.6,34.62,34.53,34.59,32700.0,22.2559,22.2688,22.2109,22.2495,32700.0
2011-08-04 10:15:00,34.59,34.59,34.47,34.47,48900.0,22.2495,22.2495,22.1723,22.1723,48900.0
2011-08-04 10:20:00,34.47,34.55,34.46,34.52,35900.0,22.1723,22.2238,22.1659,22.2045,35900.0
2011-08-04 10:25:00,34.53,34.61,34.53,34.53,26400.0,22.2109,22.2624,22.2109,22.2109,26400.0
2011-08-04 10:30:00,34.52,34.6,34.52,34.57,44100.0,22.2045,22.2559,22.2045,22.2366,44100.0
2011-08-04 10:35:00,34.55,34.59,34.54,34.57,13900.0,22.2238,22.2495,22.2173,22.2366,13900.0
2011-08-04 10:40:00,34.57,34.57,34.45,34.47,39000.0,22.2366,22.2366,22.1594,22.1723,39000.0
2011-08-04 10:45:00,34.47,34.47,34.38,34.44,44000.0,22.1723,22.1723,22.1144,22.153,44000.0
2011-08-04 10:50:00,34.43,34.43,34.33,34.33,27400.0,22.1466,22.1466,22.0822,22.0822,27400.0
2011-08-04 10:55:00,34.33,34.33,34.26,34.31,42500.0,22.0822,22.0822,22.0372,22.0694,42500.0
2011-08-04 11:00:00,34.3,34.33,34.2,34.32,65100.0,22.0629,22.0822,21.9986,22.0758,65100.0
2011-08-04 11:05:00,34.32,34.35,34.29,34.3,28500.0,22.0758,22.0951,22.0565,22.0629,28500.0
2011-08-04 11:10:00,34.31,34.31,34.26,34.29,29600.0,22.0694,22.0694,22.0372,22.0565,29600.0
2011-08-04 11:15:00,34.29,34.37,34.29,34.36,91400.0,22.0565,22.108,22.0565,22.1015,91400.0
2011-08-04 11:20:00,34.35,34.38,34.23,34.23,154900.0,22.0951,22.1144,22.0179,22.0179,154900.0
2011-08-04 11:25:00,34.23,34.29,34.14,34.16,46300.0,22.0179,22.0565,21.96,21.9729,46300.0
2011-08-04 11:30:00,34.15,34.25,34.15,34.24,51800.0,21.9665,22.0308,21.9665,22.0244,51800.0
2011-08-04 11:35:00,34.23,34.23,34.17,34.18,20000.0,22.0179,22.0179,21.9793,21.9858,20000.0
2011-08-04 11:40:00,34.18,34.18,34.03,34.06,122800.0,21.9858,21.9858,21.8893,21.9086,122800.0
2011-08-04 11:45:00,34.06,34.06,33.87,33.91,110600.0,21.9086,21.9086,21.7864,21.8121,110600.0
2011-08-04 11:50:00,33.91,33.99,33.86,33.98,51700.0,21.8121,21.8635,21.7799,21.8571,51700.0
2011-08-04 11:55:00,33.98,34.02,33.97,34.02,33700.0,21.8571,21.8828,21.8507,21.8828,33700.0
2011-08-04 12:00:00,34.03,34.06,33.98,34.06,18800.0,21.8893,21.9086,21.8571,21.9086,18800.0
2011-08-04 12:05:00,34.07,34.09,34.0,34.03,18900.0,21.915,21.9279,21.87,21.8893,18900.0
2011-08-04 12:10:00,34.03,34.14,34.02,34.13,23000.0,21.8893,21.96,21.8828,21.9536,23000.0
2011-08-04 12:15:00,34.13,34.14,34.09,34.11,18700.0,21.9536,21.96,21.9279,21.9407,18700.0
2011-08-04 12:20:00,34.11,34.14,34.07,34.08,24400.0,21.9407,21.96,21.915,21.9214,24400.0
2011-08-04 12:25:00,34.07,34.17,34.05,34.13,30300.0,21.915,21.9793,21.9021,21.9536,30300.0
2011-08-04 12:30:00,34.15,34.23,34.14,34.23,19700.0,21.9665,22.0179,21.96,22.0179,19700.0
2011-08-04 12:35:00,34.23,34.26,34.18,34.23,10400.0,22.0179,22.0372,21.9858,22.0179,10400.0
2011-08-04 12:40:00,34.22,34.25,34.22,34.25,15300.0,22.0115,22.0308,22.0115,22.0308,15300.0
2011-08-04 12:45:00,34.24,34.3,34.24,34.28,16200.0,22.0244,22.0629,22.0244,22.0501,16200.0
2011-08-04 12:50:00,34.26,34.29,34.24,34.27,20000.0,22.0372,22.0565,22.0244,22.0437,20000.0
2011-08-04 12:55:00,34.27,34.29,34.23,34.23,34600.0,22.0437,22.0565,22.0179,22.0179,34600.0
2011-08-04 13:00:00,34.24,34.3,34.2,34.22,30000.0,22.0244,22.0629,21.9986,22.0115,30000.0
2011-08-04 13:05:00,34.24,34.27,34.22,34.24,11000.0,22.0244,22.0437,22.0115,22.0244,11000.0
2011-08-04 13:10:00,34.24,34.24,34.14,34.18,13000.0,22.0244,22.0244,21.96,21.9858,13000.0
2011-08-04 13:15:00,34.17,34.19,34.15,34.16,4200.0,21.9793,21.9922,21.9665,21.9729,4200.0
2011-08-04 13:20:00,34.18,34.21,34.18,34.19,23000.0,21.9858,22.0051,21.9858,21.9922,23000.0
2011-08-04 13:25:00,34.2,34.27,34.2,34.26,15400.0,21.9986,22.0437,21.9986,22.0372,15400.0
2011-08-04 13:30:00,34.25,34.25,34.19,34.19,39000.0,22.0308,22.0308,21.9922,21.9922,39000.0
2011-08-04 13:35:00,34.19,34.21,34.16,34.21,19100.0,21.9922,22.0051,21.9729,22.0051,19100.0
2011-08-04 13:40:00,34.2,34.21,34.09,34.11,13900.0,21.9986,22.0051,21.9279,21.9407,13900.0
2011-08-04 13:45:00,34.09,34.09,34.04,34.07,11000.0,21.9279,21.9279,21.8957,21.915,11000.0
2011-08-04 13:50:00,34.08,34.1,34.06,34.06,14000.0,21.9214,21.9343,21.9086,21.9086,14000.0
2011-08-04 13:55:00,34.05,34.12,34.02,34.08,32400.0,21.9021,21.9472,21.8828,21.9214,32400.0
2011-08-04 14:00:00,34.08,34.1,33.98,34.04,31300.0,21.9214,21.9343,21.8571,21.8957,31300.0
2011-08-04 14:05:00,34.04,34.05,33.98,34.01,21900.0,21.8957,21.9021,21.8571,21.8764,21900.0
2011-08-04 14:10:00,34.02,34.03,33.95,33.97,19100.0,21.8828,21.8893,21.8378,21.8507,19100.0
2011-08-04 14:15:00,33.97,34.02,33.93,33.94,50900.0,21.8507,21.8828,21.825,21.8314,50900.0
2011-08-04 14:20:00,33.94,33.96,33.89,33.91,71900.0,21.8314,21.8442,21.7992,21.8121,71900.0
2011-08-04 14:25:00,33.91,33.91,33.8,33.87,73900.0,21.8121,21.8121,21.7413,21.7864,73900.0
2011-08-04 14:30:00,33.87,33.99,33.83,33.98,34100.0,21.7864,21.8635,21.7606,21.8571,34100.0
2011-08-04 14:35:00,33.98,34.04,33.95,34.0,116800.0,21.8571,21.8957,21.8378,21.87,116800.0
2011-08-04 14:40:00,34.0,34.06,33.98,34.03,52300.0,21.87,21.9086,21.8571,21.8893,52300.0
2011-08-04 14:45:00,34.02,34.08,33.99,34.03,34300.0,21.8828,21.9214,21.8635,21.8893,34300.0
2011-08-04 14:50:00,34.03,34.03,33.99,34.0,13300.0,21.8893,21.8893,21.8635,21.87,13300.0
2011-08-04 14:55:00,33.99,33.99,33.92,33.95,14000.0,21.8635,21.8635,21.8185,21.8378,14000.0
2011-08-04 15:00:00,33.94,34.0,33.9,33.99,36300.0,21.8314,21.87,21.8057,21.8635,36300.0
2011-08-04 15:05:00,33.98,34.07,33.98,34.05,24600.0,21.8571,21.915,21.8571,21.9021,24600.0
2011-08-04 15:10:00,34.06,34.07,33.98,33.98,20500.0,21.9086,21.915,21.8571,21.8571,20500.0
2011-08-04 15:15:00,33.97,34.0,33.89,33.9,62900.0,21.8507,21.87,21.7992,21.8057,62900.0
2011-08-04 15:20:00,33.9,33.92,33.86,33.87,41200.0,21.8057,21.8185,21.7799,21.7864,41200.0
2011-08-04 15:25:00,33.86,33.89,33.78,33.78,65700.0,21.7799,21.7992,21.7285,21.7285,65700.0
2011-08-04 15:30:00,33.77,33.77,33.68,33.72,152900.0,21.722,21.722,21.6641,21.6899,152900.0
2011-08-04 15:35:00,33.72,33.79,33.69,33.76,71600.0,21.6899,21.7349,21.6706,21.7156,71600.0
2011-08-04 15:40:00,33.76,33.76,33.59,33.6,37100.0,21.7156,21.7156,21.6063,21.6127,37100.0
2011-08-04 15:45:00,33.61,33.65,33.52,33.57,83300.0,21.6191,21.6448,21.5612,21.5934,83300.0
2011-08-04 15:50:00,33.56,33.57,33.37,33.42,102800.0,21.587,21.5934,21.4647,21.4969,102800.0
2011-08-04 15:55:00,33.41,33.5,33.41,33.42,71000.0,21.4905,21.5484,21.4905,21.4969,71000.0
2011-08-05 09:30:00,34.16,34.3,34.16,34.25,110100.0,21.9729,22.0629,21.9729,22.0308,110100.0
2011-08-05 09:35:00,34.26,34.28,34.09,34.16,70200.0,22.0372,22.0501,21.9279,21.9729,70200.0
2011-08-05 09:40:00,34.18,34.18,33.98,33.99,40200.0,21.9858,21.9858,21.8571,21.8635,40200.0
2011-08-05 09:45:00,34.02,34.08,33.93,33.93,49600.0,21.8828,21.9214,21.825,21.825,49600.0
2011-08-05 09:50:00,33.94,33.95,33.49,33.52,137300.0,21.8314,21.8378,21.5419,21.5612,137300.0
2011-08-05 09:55:00,33.51,33.7,33.46,33.53,185000.0,21.5548,21.677,21.5226,21.5677,185000.0
2011-08-05 10:00:00,33.52,33.61,33.45,33.58,294100.0,21.5612,21.6191,21.5162,21.5998,294100.0
2011-08-05 10:05:00,33.58,33.76,33.55,33.76,97900.0,21.5998,21.7156,21.5805,21.7156,97900.0
2011-08-05 10:10:00,33.76,33.79,33.61,33.68,174900.0,21.7156,21.7349,21.6191,21.6641,174900.0
2011-08-05 10:15:00,33.69,33.94,33.67,33.91,81500.0,21.6706,21.8314,21.6577,21.8121,81500.0
2011-08-05 10:20:00,33.93,34.01,33.9,33.98,56000.0,21.825,21.8764,21.8057,21.8571,56000.0
2011-08-05 10:25:00,33.97,34.04,33.93,33.95,40600.0,21.8507,21.8957,21.825,21.8378,40600.0
2011-08-05 10:30:00,33.92,33.92,33.76,33.84,31000.0,21.8185,21.8185,21.7156,21.7671,31000.0
2011-08-05 10:35:00,33.84,33.88,33.76,33.83,20000.0,21.7671,21.7928,21.7156,21.7606,20000.0
2011-08-05 10:40:00,33.82,33.82,33.71,33.72,33600.0,21.7542,21.7542,21.6834,21.6899,33600.0
2011-08-05 10:45:00,33.72,33.72,33.61,33.69,28100.0,21.6899,21.6899,21.6191,21.6706,28100.0
2011-08-05 10:50:00,33.71,33.73,33.64,33.65,38700.0,21.6834,21.6963,21.6384,21.6448,38700.0
2011-08-05 10:55:00,33.64,33.72,33.61,33.72,37500.0,21.6384,21.6899,21.6191,21.6899,37500.0
2011-08-05 11:00:00,33.72,33.72,33.59,33.63,24600.0,21.6899,21.6899,21.6063,21.632,24600.0
2011-08-05 11:05:00,33.63,33.67,33.57,33.62,31300.0,21.632,21.6577,21.5934,21.6255,31300.0
2011-08-05 11:10:00,33.62,33.64,33.47,33.5,39200.0,21.6255,21.6384,21.5291,21.5484,39200.0
2011-08-05 11:15:00,33.49,33.51,33.41,33.45,37300.0,21.5419,21.5548,21.4905,21.5162,37300.0
2011-08-05 11:20:00,33.45,33.48,33.35,33.47,58200.0,21.5162,21.5355,21.4519,21.5291,58200.0
2011-08-05 11:25:00,33.46,33.72,33.46,33.55,80800.0,21.5226,21.6899,21.5226,21.5805,80800.0
2011-08-05 11:30:00,33.54,33.57,33.47,33.51,33700.0,21.5741,21.5934,21.5291,21.5548,33700.0
2011-08-05 11:35:00,33.51,33.53,33.38,33.38,24400.0,21.5548,21.5677,21.4712,21.4712,24400.0
2011-08-05 11:40:00,33.35,33.38,33.27,33.36,36200.0,21.4519,21.4712,21.4004,21.4583,36200.0
2011-08-05 11:45:00,33.34,33.34,33.08,33.1,42200.0,21.4454,21.4454,21.2782,21.2911,42200.0
2011-08-05 11:50:00,33.1,33.15,33.09,33.1,37500.0,21.2911,21.3232,21.2846,21.2911,37500.0
2011-08-05 11:55:00,33.09,33.1,32.83,32.9,55200.0,21.2846,21.2911,21.1174,21.1624,55200.0
2011-08-05 12:00:00,32.9,33.02,32.85,32.97,36300.0,21.1624,21.2396,21.1303,21.2074,36300.0
2011-08-05 12:05:00,32.97,33.13,32.93,33.13,39900.0,21.2074,21.3104,21.1817,21.3104,39900.0
2011-08-05 12:10:00,33.11,33.35,33.1,33.33,84200.0,21.2975,21.4519,21.2911,21.439,84200.0
2011-08-05 12:15:00,33.33,33.59,33.33,33.4,107000.0,21.439,21.6063,21.439,21.484,107000.0
2011-08-05 12:20:00,33.4,33.54,33.34,33.52,63100.0,21.484,21.5741,21.4454,21.5612,63100.0
2011-08-05 12:25:00,33.54,33.57,33.39,33.42,77600.0,21.5741,21.5934,21.4776,21.4969,77600.0
2011-08-05 12:30:00,33.44,33.52,33.39,33.51,48800.0,21.5098,21.5612,21.4776,21.5548,48800.0
2011-08-05 12:35:00,33.52,33.76,33.51,33.71,47900.0,21.5612,21.7156,21.5548,21.6834,47900.0
2011-08-05 12:40:00,33.71,33.88,33.63,33.87,70100.0,21.6834,21.7928,21.632,21.7864,70100.0
2011-08-05 12:45:00,33.85,34.1,33.79,34.03,51200.0,21.7735,21.9343,21.7349,21.8893,51200.0
2011-08-05 12:50:00,34.02,34.14,33.92,33.95,37400.0,21.8828,21.96,21.8185,21.8378,37400.0
2011-08-05 12:55:00,33.96,34.06,33.94,33.98,45500.0,21.8442,21.9086,21.8314,21.8571,45500.0
2011-08-05 13:00:00,34.0,34.16,33.95,33.95,59800.0,21.87,21.9729,21.8378,21.8378,59800.0
2011-08-05 13:05:00,33.95,34.08,33.88,34.0,55300.0,21.8378,21.9214,21.7928,21.87,55300.0
2011-08-05 13:10:00,34.02,34.11,34.01,34.07,28800.0,21.8828,21.9407,21.8764,21.915,28800.0
2011-08-05 13:15:00,34.08,34.21,34.07,34.21,88900.0,21.9214,22.0051,21.915,22.0051,88900.0
2011-08-05 13:20:00,34.21,34.25,34.19,34.19,70300.0,22.0051,22.0308,21.9922,21.9922,70300.0
2011-08-05 13:25:00,34.15,34.22,34.15,34.19,59100.0,21.9665,22.0115,21.9665,21.9922,59100.0
2011-08-05 13:30:00,34.2,34.24,34.1,34.11,36900.0,21.9986,22.0244,21.9343,21.9407,36900.0
2011-08-05 13:35:00,34.11,34.12,34.0,34.02,35400.0,21.9407,21.9472,21.87,21.8828,35400.0
2011-08-05 13:40:00,34.01,34.14,33.96,34.12,94600.0,21.8764,21.96,21.8442,21.9472,94600.0
2011-08-05 13:45:00,34.11,34.21,34.05,34.18,62200.0,21.9407,22.0051,21.9021,21.9858,62200.0
2011-08-05 13:50:00,34.19,34.35,34.18,34.29,108600.0,21.9922,22.0951,21.9858,22.0565,108600.0
2011-08-05 13:55:00,34.3,34.3,34.19,34.28,96200.0,22.0629,22.0629,21.9922,22.0501,96200.0
2011-08-05 14:00:00,34.26,34.29,34.16,34.2,67900.0,22.0372,22.0565,21.9729,21.9986,67900.0
2011-08-05 14:05:00,34.19,34.19,34.04,34.05,76200.0,21.9922,21.9922,21.8957,21.9021,76200.0
2011-08-05 14:10:00,34.04,34.08,33.95,34.08,72700.0,21.8957,21.9214,21.8378,21.9214,72700.0
2011-08-05 14:15:00,34.07,34.11,34.02,34.1,44200.0,21.915,21.9407,21.8828,21.9343,44200.0
2011-08-05 14:20:00,34.12,34.21,34.12,34.15,46700.0,21.9472,22.0051,21.9472,21.9665,46700.0
2011-08-05 14:25:00,34.15,34.15,34.09,34.1,62000.0,21.9665,21.9665,21.9279,21.9343,62000.0
2011-08-05 14:30:00,34.11,34.11,34.05,34.08,46900.0,21.9407,21.9407,21.9021,21.9214,46900.0
2011-08-05 14:35:00,34.08,34.19,34.07,34.19,51600.0,21.9214,21.9922,21.915,21.9922,51600.0
2011-08-05 14:40:00,34.19,34.2,34.13,34.17,44900.0,21.9922,21.9986,21.9536,21.9793,44900.0
2011-08-05 14:45:00,34.16,34.16,34.05,34.05,91000.0,21.9729,21.9729,21.9021,21.9021,91000.0
2011-08-05 14:50:00,34.04,34.06,33.94,34.0,43000.0,21.8957,21.9086,21.8314,21.87,43000.0
2011-08-05 14:55:00,34.01,34.01,33.92,33.97,134200.0,21.8764,21.8764,21.8185,21.8507,134200.0
2011-08-05 15:00:00,33.98,34.01,33.83,33.84,61200.0,21.8571,21.8764,21.7606,21.7671,61200.0
2011-08-05 15:05:00,33.83,33.84,33.67,33.73,108100.0,21.7606,21.7671,21.6577,21.6963,108100.0
2011-08-05 15:10:00,33.73,33.85,33.68,33.81,106200.0,21.6963,21.7735,21.6641,21.7478,106200.0
2011-08-05 15:15:00,33.82,33.87,33.78,33.83,129100.0,21.7542,21.7864,21.7285,21.7606,129100.0
2011-08-05 15:20:00,33.82,33.94,33.81,33.89,67500.0,21.7542,21.8314,21.7478,21.7992,67500.0
2011-08-05 15:25:00,33.89,33.9,33.72,33.72,71500.0,21.7992,21.8057,21.6899,21.6899,71500.0
2011-08-05 15:30:00,33.73,33.84,33.73,33.83,206400.0,21.6963,21.7671,21.6963,21.7606,206400.0
2011-08-05 15:35:00,33.83,34.0,33.81,33.98,143100.0,21.7606,21.87,21.7478,21.8571,143100.0
2011-08-05 15:40:00,34.0,34.04,33.97,34.02,99000.0,21.87,21.8957,21.8507,21.8828,99000.0
2011-08-05 15:45:00,34.02,34.02,33.91,33.97,100300.0,21.8828,21.8828,21.8121,21.8507,100300.0
2011-08-05 15:50:00,33.97,34.04,33.95,34.04,134100.0,21.8507,21.8957,21.8378,21.8957,134100.0
2011-08-05 15:55:00,34.04,34.06,34.0,34.04,151600.0,21.8957,21.9086,21.87,21.8957,151600.0
2011-08-08 09:30:00,32.75,33.05,32.71,33.05,240400.0,21.0659,21.2589,21.0402,21.2589,240400.0
2011-08-08 09:35:00,33.05,33.17,32.97,33.13,288400.0,21.2589,21.3361,21.2074,21.3104,288400.0
2011-08-08 09:40:00,33.14,33.15,32.96,33.02,114900.0,21.3168,21.3232,21.201,21.2396,114900.0
2011-08-08 09:45:00,33.01,33.04,32.87,32.89,74000.0,21.2332,21.2525,21.1431,21.156,74000.0
2011-08-08 09:50:00,32.89,33.0,32.84,32.91,143500.0,21.156,21.2267,21.1238,21.1689,143500.0
2011-08-08 09:55:00,32.9,33.01,32.85,32.98,77900.0,21.1624,21.2332,21.1303,21.2139,77900.0
2011-08-08 10:00:00,32.97,33.04,32.89,32.89,30800.0,21.2074,21.2525,21.156,21.156,30800.0
2011-08-08 10:05:00,32.89,32.97,32.89,32.94,82000.0,21.156,21.2074,21.156,21.1881,82000.0
2011-08-08 10:10:00,32.93,32.94,32.8,32.8,31300.0,21.1817,21.1881,21.0981,21.0981,31300.0
2011-08-08 10:15:00,32.8,32.81,32.61,32.7,52100.0,21.0981,21.1045,20.9759,21.0338,52100.0
2011-08-08 10:20:00,32.69,32.7,32.61,32.66,22700.0,21.0273,21.0338,20.9759,21.008,22700.0
2011-08-08 10:25:00,32.66,32.67,32.46,32.49,53300.0,21.008,21.0145,20.8794,20.8987,53300.0
2011-08-08 10:30:00,32.5,32.6,32.35,32.43,60800.0,20.9051,20.9694,20.8086,20.8601,60800.0
2011-08-08 10:35:00,32.43,32.44,32.29,32.44,29500.0,20.8601,20.8665,20.77,20.8665,29500.0
2011-08-08 10:40:00,32.45,32.54,32.42,32.49,53600.0,20.873,20.9309,20.8537,20.8987,53600.0
2011-08-08 10:45:00,32.49,32.57,32.38,32.55,36300.0,20.8987,20.9502,20.8279,20.9373,36300.0
2011-08-08 10:50:00,32.56,32.58,32.53,32.55,17000.0,20.9437,20.9566,20.9244,20.9373,17000.0
2011-08-08 10:55:00,32.55,32.56,32.42,32.44,19100.0,20.9373,20.9437,20.8537,20.8665,19100.0
2011-08-08 11:00:00,32.43,32.55,32.37,32.55,40900.0,20.8601,20.9373,20.8215,20.9373,40900.0
2011-08-08 11:05:00,32.55,32.76,32.53,32.75,33400.0,20.9373,21.0724,20.9244,21.0659,33400.0
2011-08-08 11:10:00,32.71,32.85,32.69,32.77,12600.0,21.0402,21.1303,21.0273,21.0788,12600.0
2011-08-08 11:15:00,32.74,32.75,32.68,32.71,19000.0,21.0595,21.0659,21.0209,21.0402,19000.0
2011-08-08 11:20:00,32.7,32.7,32.6,32.62,15100.0,21.0338,21.0338,20.9694,20.9823,15100.0
2011-08-08 11:25:00,32.6,32.61,32.53,32.53,15100.0,20.9694,20.9759,20.9244,20.9244,15100.0
2011-08-08 11:30:00,32.53,32.53,32.41,32.46,37000.0,20.9244,20.9244,20.8472,20.8794,37000.0
2011-08-08 11:35:00,32.45,32.46,32.38,32.46,70400.0,20.873,20.8794,20.8279,20.8794,70400.0
2011-08-08 11:40:00,32.47,32.53,32.42,32.46,66500.0,20.8858,20.9244,20.8537,20.8794,66500.0
2011-08-08 11:45:00,32.46,32.56,32.43,32.56,14800.0,20.8794,20.9437,20.8601,20.9437,14800.0
2011-08-08 11:50:00,32.58,32.59,32.49,32.53,36700.0,20.9566,20.963,20.8987,20.9244,36700.0
2011-08-08 11:55:00,32.55,32.58,32.49,32.51,13700.0,20.9373,20.9566,20.8987,20.9116,13700.0
2011-08-08 12:00:00,32.5,32.52,32.38,32.38,30300.0,20.9051,20.918,20.8279,20.8279,30300.0
2011-08-08 12:05:00,32.39,32.46,32.36,32.44,26100.0,20.8344,20.8794,20.8151,20.8665,26100.0
2011-08-08 12:10:00,32.44,32.5,32.43,32.47,13900.0,20.8665,20.9051,20.8601,20.8858,13900.0
2011-08-08 12:15:00,32.46,32.47,32.35,32.38,19400.0,20.8794,20.8858,20.8086,20.8279,19400.0
2011-08-08 12:20:00,32.38,32.44,32.3,32.41,23300.0,20.8279,20.8665,20.7765,20.8472,23300.0
2011-08-08 12:25:00,32.4,32.4,32.32,32.33,14600.0,20.8408,20.8408,20.7893,20.7958,14600.0
2011-08-08 12:30:00,32.32,32.37,32.31,32.35,29400.0,20.7893,20.8215,20.7829,20.8086,29400.0
2011-08-08 12:35:00,32.35,32.38,32.3,32.32,25300.0,20.8086,20.8279,20.7765,20.7893,25300.0
2011-08-08 12:40:00,32.3,32.44,32.29,32.34,65500.0,20.7765,20.8665,20.77,20.8022,65500.0
2011-08-08 12:45:00,32.35,32.42,32.31,32.4,87900.0,20.8086,20.8537,20.7829,20.8408,87900.0
2011-08-08 12:50:00,32.41,32.44,32.37,32.4,17900.0,20.8472,20.8665,20.8215,20.8408,17900.0
2011-08-08 12:55:00,32.4,32.41,32.32,32.33,25400.0,20.8408,20.8472,20.7893,20.7958,25400.0
2011-08-08 13:00:00,32.32,32.44,32.32,32.35,23200.0,20.7893,20.8665,20.7893,20.8086,23200.0
2011-08-08 13:05:00,32.35,32.38,32.27,32.27,20600.0,20.8086,20.8279,20.7572,20.7572,20600.0
2011-08-08 13:10:00,32.28,32.32,32.2,32.23,46100.0,20.7636,20.7893,20.7122,20.7315,46100.0
2011-08-08 13:15:00,32.22,32.28,32.16,32.26,32300.0,20.725,20.7636,20.6864,20.7508,32300.0
2011-08-08 13:20:00,32.27,32.35,32.23,32.33,16100.0,20.7572,20.8086,20.7315,20.7958,16100.0
2011-08-08 13:25:00,32.34,32.36,32.3,32.34,27400.0,20.8022,20.8151,20.7765,20.8022,27400.0
2011-08-08 13:30:00,32.33,32.36,32.28,32.33,40100.0,20.7958,20.8151,20.7636,20.7958,40100.0
2011-08-08 13:35:00,32.33,32.34,32.16,32.18,39200.0,20.7958,20.8022,20.6864,20.6993,39200.0
2011-08-08 13:40:00,32.18,32.23,32.12,32.13,51000.0,20.6993,20.7315,20.6607,20.6671,51000.0
2011-08-08 13:45:00,32.13,32.14,32.02,32.1,23300.0,20.6671,20.6736,20.5964,20.6478,23300.0
2011-08-08 13:50:00,32.11,32.2,32.06,32.14,38200.0,20.6543,20.7122,20.6221,20.6736,38200.0
2011-08-08 13:55:00,32.17,32.17,31.97,31.98,47800.0,20.6929,20.6929,20.5642,20.5706,47800.0
2011-08-08 14:00:00,31.98,32.17,31.95,32.16,46100.0,20.5706,20.6929,20.5513,20.6864,46100.0
2011-08-08 14:05:00,32.15,32.15,31.95,32.01,37400.0,20.68,20.68,20.5513,20.5899,37400.0
2011-08-08 14:10:00,32.02,32.09,31.86,31.86,56700.0,20.5964,20.6414,20.4935,20.4935,56700.0
2011-08-08 14:15:00,31.85,31.85,31.67,31.78,22200.0,20.487,20.487,20.3712,20.442,22200.0
2011-08-08 14:20:00,31.78,31.81,31.55,31.58,20000.0,20.442,20.4613,20.2941,20.3134,20000.0
2011-08-08 14:25:00,31.59,31.67,31.37,31.67,98000.0,20.3198,20.3712,20.1783,20.3712,98000.0
2011-08-08 14:30:00,31.66,31.82,31.59,31.8,44600.0,20.3648,20.4677,20.3198,20.4549,44600.0
2011-08-08 14:35:00,31.81,31.88,31.65,31.67,124700.0,20.4613,20.5063,20.3584,20.3712,124700.0
2011-08-08 14:40:00,31.69,31.78,31.65,31.76,334200.0,20.3841,20.442,20.3584,20.4291,334200.0
2011-08-08 14:45:00,31.75,31.78,31.57,31.63,102300.0,20.4227,20.442,20.3069,20.3455,102300.0
2011-08-08 14:50:00,31.63,31.69,31.61,31.63,26400.0,20.3455,20.3841,20.3326,20.3455,26400.0
2011-08-08 14:55:00,31.62,31.62,31.5,31.52,34700.0,20.3391,20.3391,20.2619,20.2748,34700.0
2011-08-08 15:00:00,31.54,31.66,31.54,31.66,57600.0,20.2876,20.3648,20.2876,20.3648,57600.0
2011-08-08 15:05:00,31.67,31.85,31.6,31.84,64500.0,20.3712,20.487,20.3262,20.4806,64500.0
2011-08-08 15:10:00,31.87,31.95,31.74,31.95,26900.0,20.4999,20.5513,20.4163,20.5513,26900.0
2011-08-08 15:15:00,31.91,32.11,31.87,32.07,96700.0,20.5256,20.6543,20.4999,20.6285,96700.0
2011-08-08 15:20:00,32.04,32.09,32.01,32.09,330700.0,20.6092,20.6414,20.5899,20.6414,330700.0
2011-08-08 15:25:00,32.08,32.08,31.85,31.86,417200.0,20.635,20.635,20.487,20.4935,417200.0
2011-08-08 15:30:00,31.87,31.91,31.75,31.79,205600.0,20.4999,20.5256,20.4227,20.4484,205600.0
2011-08-08 15:35:00,31.79,31.85,31.71,31.82,87800.0,20.4484,20.487,20.397,20.4677,87800.0
2011-08-08 15:40:00,31.82,31.85,31.68,31.72,113300.0,20.4677,20.487,20.3777,20.4034,113300.0
2011-08-08 15:45:00,31.72,31.72,31.49,31.56,207100.0,20.4034,20.4034,20.2555,20.3005,207100.0
2011-08-08 15:50:00,31.56,31.58,31.5,31.58,787100.0,20.3005,20.3134,20.2619,20.3134,787100.0
2011-08-08 15:55:00,31.57,31.58,31.42,31.43,165600.0,20.3069,20.3134,20.2104,20.2169,165600.0
2011-08-09 09:30:00,32.71,32.77,32.57,32.59,178500.0,21.0402,21.0788,20.9502,20.963,178500.0
2011-08-09 09:35:00,32.63,32.66,32.48,32.49,136800.0,20.9887,21.008,20.8923,20.8987,136800.0
2011-08-09 09:40:00,32.48,32.52,32.18,32.22,89600.0,20.8923,20.918,20.6993,20.725,89600.0
2011-08-09 09:45:00,32.23,32.41,32.23,32.32,47800.0,20.7315,20.8472,20.7315,20.7893,47800.0
2011-08-09 09:50:00,32.32,32.53,32.32,32.47,47700.0,20.7893,20.9244,20.7893,20.8858,47700.0
2011-08-09 09:55:00,32.47,32.64,32.47,32.63,55200.0,20.8858,20.9952,20.8858,20.9887,55200.0
2011-08-09 10:00:00,32.63,32.74,32.58,32.67,120800.0,20.9887,21.0595,20.9566,21.0145,120800.0
2011-08-09 10:05:00,32.68,32.75,32.51,32.57,80300.0,21.0209,21.0659,20.9116,20.9502,80300.0
2011-08-09 10:10:00,32.57,32.74,32.53,32.74,49700.0,20.9502,21.0595,20.9244,21.0595,49700.0
2011-08-09 10:15:00,32.75,32.76,32.61,32.7,93700.0,21.0659,21.0724,20.9759,21.0338,93700.0
2011-08-09 10:20:00,32.7,32.72,32.57,32.63,66800.0,21.0338,21.0466,20.9502,20.9887,66800.0
2011-08-09 10:25:00,32.63,32.73,32.62,32.72,74900.0,20.9887,21.0531,20.9823,21.0466,74900.0
2011-08-09 10:30:00,32.73,32.86,32.7,32.86,50900.0,21.0531,21.1367,21.0338,21.1367,50900.0
2011-08-09 10:35:00,32.87,32.87,32.73,32.74,28100.0,21.1431,21.1431,21.0531,21.0595,28100.0
2011-08-09 10:40:00,32.73,32.73,32.62,32.66,36500.0,21.0531,21.0531,20.9823,21.008,36500.0
2011-08-09 10:45:00,32.66,32.84,32.66,32.75,31900.0,21.008,21.1238,21.008,21.0659,31900.0
2011-08-09 10:50:00,32.77,32.81,32.7,32.72,62600.0,21.0788,21.1045,21.0338,21.0466,62600.0
2011-08-09 10:55:00,32.72,32.78,32.7,32.71,44400.0,21.0466,21.0852,21.0338,21.0402,44400.0
2011-08-09 11:00:00,32.7,32.72,32.57,32.58,75100.0,21.0338,21.0466,20.9502,20.9566,75100.0
2011-08-09 11:05:00,32.57,32.71,32.57,32.64,55100.0,20.9502,21.0402,20.9502,20.9952,55100.0
2011-08-09 11:10:00,32.64,32.64,32.55,32.63,28000.0,20.9952,20.9952,20.9373,20.9887,28000.0
2011-08-09 11:15:00,32.63,32.69,32.62,32.67,27900.0,20.9887,21.0273,20.9823,21.0145,27900.0
2011-08-09 11:20:00,32.67,32.72,32.67,32.67,31100.0,21.0145,21.0466,21.0145,21.0145,31100.0
2011-08-09 11:25:00,32.68,32.89,32.68,32.89,14000.0,21.0209,21.156,21.0209,21.156,14000.0
2011-08-09 11:30:00,32.9,32.93,32.83,32.86,23700.0,21.1624,21.1817,21.1174,21.1367,23700.0
2011-08-09 11:35:00,32.85,32.89,32.8,32.82,55100.0,21.1303,21.156,21.0981,21.111,55100.0
2011-08-09 11:40:00,32.82,32.85,32.79,32.83,32400.0,21.111,21.1303,21.0917,21.1174,32400.0
2011-08-09 11:45:00,32.83,32.87,32.81,32.84,31300.0,21.1174,21.1431,21.1045,21.1238,31300.0
2011-08-09 11:50:00,32.84,32.93,32.84,32.93,21500.0,21.1238,21.1817,21.1238,21.1817,21500.0
2011-08-09 11:55:00,32.93,33.02,32.92,32.98,13900.0,21.1817,21.2396,21.1753,21.2139,13900.0
2011-08-09 12:00:00,32.99,33.09,32.99,32.99,21900.0,21.2203,21.2846,21.2203,21.2203,21900.0
2011-08-09 12:05:00,32.99,33.05,32.97,33.04,32700.0,21.2203,21.2589,21.2074,21.2525,32700.0
2011-08-09 12:10:00,33.03,33.05,32.97,32.98,55700.0,21.246,21.2589,21.2074,21.2139,55700.0
2011-08-09 12:15:00,33.0,33.03,32.97,33.02,26300.0,21.2267,21.246,21.2074,21.2396,26300.0
2011-08-09 12:20:00,33.01,33.06,32.98,33.05,26900.0,21.2332,21.2653,21.2139,21.2589,26900.0
2011-08-09 12:25:00,33.04,33.05,32.98,33.0,20100.0,21.2525,21.2589,21.2139,21.2267,20100.0
2011-08-09 12:30:00,33.02,33.02,33.0,33.02,10200.0,21.2396,21.2396,21.2267,21.2396,10200.0
2011-08-09 12:35:00,33.02,33.05,33.01,33.04,23900.0,21.2396,21.2589,21.2332,21.2525,23900.0
2011-08-09 12:40:00,33.05,33.05,33.0,33.03,15400.0,21.2589,21.2589,21.2267,21.246,15400.0
2011-08-09 12:45:00,33.02,33.03,32.95,32.95,18000.0,21.2396,21.246,21.1946,21.1946,18000.0
2011-08-09 12:50:00,32.96,32.97,32.9,32.97,9000.0,21.201,21.2074,21.1624,21.2074,9000.0
2011-08-09 12:55:00,32.99,32.99,32.89,32.9,9200.0,21.2203,21.2203,21.156,21.1624,9200.0
2011-08-09 13:00:00,32.89,32.89,32.83,32.84,7000.0,21.156,21.156,21.1174,21.1238,7000.0
2011-08-09 13:05:00,32.83,32.91,32.82,32.9,88000.0,21.1174,21.1689,21.111,21.1624,88000.0
2011-08-09 13:10:00,32.89,32.94,32.87,32.93,17400.0,21.156,21.1881,21.1431,21.1817,17400.0
2011-08-09 13:15:00,32.93,32.94,32.88,32.9,21900.0,21.1817,21.1881,21.1496,21.1624,21900.0
2011-08-09 13:20:00,32.9,32.93,32.9,32.9,26600.0,21.1624,21.1817,21.1624,21.1624,26600.0
2011-08-09 13:25:00,32.91,32.92,32.86,32.89,37700.0,21.1689,21.1753,21.1367,21.156,37700.0
2011-08-09 13:30:00,32.88,32.91,32.83,32.83,44500.0,21.1496,21.1689,21.1174,21.1174,44500.0
2011-08-09 13:35:00,32.84,32.85,32.77,32.77,68800.0,21.1238,21.1303,21.0788,21.0788,68800.0
2011-08-09 13:40:00,32.76,32.8,32.73,32.79,24200.0,21.0724,21.0981,21.0531,21.0917,24200.0
2011-08-09 13:45:00,32.78,32.79,32.7,32.71,25900.0,21.0852,21.0917,21.0338,21.0402,25900.0
2011-08-09 13:50:00,32.71,32.73,32.6,32.6,28400.0,21.0402,21.0531,20.9694,20.9694,28400.0
2011-08-09 13:55:00,32.59,32.64,32.55,32.62,57100.0,20.963,20.9952,20.9373,20.9823,57100.0
2011-08-09 14:00:00,32.61,32.68,32.6,32.6,19500.0,20.9759,21.0209,20.9694,20.9694,19500.0
2011-08-09 14:05:00,32.6,32.6,32.53,32.58,42600.0,20.9694,20.9694,20.9244,20.9566,42600.0
2011-08-09 14:10:00,32.58,32.62,32.56,32.59,15700.0,20.9566,20.9823,20.9437,20.963,15700.0
2011-08-09 14:15:00,32.63,32.93,32.59,32.72,54700.0,20.9887,21.1817,20.963,21.0466,54700.0
2011-08-09 14:20:00,32.74,32.74,32.15,32.29,207900.0,21.0595,21.0595,20.68,20.77,207900.0
2011-08-09 14:25:00,32.29,32.66,32.29,32.56,90700.0,20.77,21.008,20.77,20.9437,90700.0
2011-08-09 14:30:00,32.58,32.58,32.39,32.4,84400.0,20.9566,20.9566,20.8344,20.8408,84400.0
2011-08-09 14:35:00,32.4,32.48,32.18,32.19,111000.0,20.8408,20.8923,20.6993,20.7057,111000.0
2011-08-09 14:40:00,32.2,32.2,31.81,31.82,90900.0,20.7122,20.7122,20.4613,20.4677,90900.0
2011-08-09 14:45:00,31.81,32.16,31.79,32.02,122900.0,20.4613,20.6864,20.4484,20.5964,122900.0
2011-08-09 14:50:00,32.02,32.42,32.02,32.24,95500.0,20.5964,20.8537,20.5964,20.7379,95500.0
2011-08-09 14:55:00,32.22,32.29,32.09,32.15,152900.0,20.725,20.77,20.6414,20.68,152900.0
2011-08-09 15:00:00,32.12,32.37,31.98,32.32,64200.0,20.6607,20.8215,20.5706,20.7893,64200.0
2011-08-09 15:05:00,32.34,32.4,32.26,32.32,206900.0,20.8022,20.8408,20.7508,20.7893,206900.0
2011-08-09 15:10:00,32.32,32.64,32.3,32.58,135300.0,20.7893,20.9952,20.7765,20.9566,135300.0
2011-08-09 15:15:00,32.58,32.85,32.57,32.8,93500.0,20.9566,21.1303,20.9502,21.0981,93500.0
2011-08-09 15:20:00,32.8,32.8,32.58,32.71,190100.0,21.0981,21.0981,20.9566,21.0402,190100.0
2011-08-09 15:25:00,32.72,32.88,32.58,32.84,134400.0,21.0466,21.1496,20.9566,21.1238,134400.0
2011-08-09 15:30:00,32.84,32.87,32.67,32.73,78800.0,21.1238,21.1431,21.0145,21.0531,78800.0
2011-08-09 15:35:00,32.73,32.84,32.65,32.84,124300.0,21.0531,21.1238,21.0016,21.1238,124300.0
2011-08-09 15:40:00,32.83,33.06,32.82,33.03,191800.0,21.1174,21.2653,21.111,21.246,191800.0
2011-08-09 15:45:00,33.03,33.22,33.01,33.15,219900.0,21.246,21.3683,21.2332,21.3232,219900.0
2011-08-09 15:50:00,33.15,33.25,33.1,33.23,177000.0,21.3232,21.3876,21.2911,21.3747,177000.0
2011-08-09 15:55:00,33.24,33.5,33.22,33.48,122500.0,21.3811,21.5484,21.3683,21.5355,122500.0
2011-08-10 09:30:00,32.54,32.65,32.38,32.39,148800.0,20.9309,21.0016,20.8279,20.8344,148800.0
2011-08-10 09:35:00,32.38,32.46,32.3,32.46,232600.0,20.8279,20.8794,20.7765,20.8794,232600.0
2011-08-10 09:40:00,32.45,32.54,32.35,32.52,129200.0,20.873,20.9309,20.8086,20.918,129200.0
2011-08-10 09:45:00,32.54,32.61,32.47,32.58,83300.0,20.9309,20.9759,20.8858,20.9566,83300.0
2011-08-10 09:50:00,32.57,32.58,32.41,32.43,50600.0,20.9502,20.9566,20.8472,20.8601,50600.0
2011-08-10 09:55:00,32.41,32.51,32.22,32.22,56300.0,20.8472,20.9116,20.725,20.725,56300.0
2011-08-10 10:00:00,32.23,32.27,32.12,32.19,93500.0,20.7315,20.7572,20.6607,20.7057,93500.0
2011-08-10 10:05:00,32.19,32.32,32.09,32.09,80000.0,20.7057,20.7893,20.6414,20.6414,80000.0
2011-08-10 10:10:00,32.09,32.09,31.88,32.01,94000.0,20.6414,20.6414,20.5063,20.5899,94000.0
2011-08-10 10:15:00,32.0,32.07,31.93,31.94,79100.0,20.5835,20.6285,20.5385,20.5449,79100.0
2011-08-10 10:20:00,31.93,32.01,31.68,31.79,81700.0,20.5385,20.5899,20.3777,20.4484,81700.0
2011-08-10 10:25:00,31.79,31.98,31.76,31.92,69300.0,20.4484,20.5706,20.4291,20.5321,69300.0
2011-08-10 10:30:00,31.92,32.27,31.85,32.24,90300.0,20.5321,20.7572,20.487,20.7379,90300.0
2011-08-10 10:35:00,32.23,32.26,32.04,32.12,121700.0,20.7315,20.7508,20.6092,20.6607,121700.0
2011-08-10 10:40:00,32.12,32.28,31.99,31.99,104800.0,20.6607,20.7636,20.5771,20.5771,104800.0
2011-08-10 10:45:00,31.99,32.07,31.93,31.98,77400.0,20.5771,20.6285,20.5385,20.5706,77400.0
2011-08-10 10:50:00,31.98,31.98,31.78,31.86,102500.0,20.5706,20.5706,20.442,20.4935,102500.0
2011-08-10 10:55:00,31.86,32.07,31.86,32.0,47500.0,20.4935,20.6285,20.4935,20.5835,47500.0
2011-08-10 11:00:00,32.0,32.01,31.76,31.76,46600.0,20.5835,20.5899,20.4291,20.4291,46600.0
2011-08-10 11:05:00,31.78,31.85,31.7,31.83,75300.0,20.442,20.487,20.3905,20.4742,75300.0
2011-08-10 11:10:00,31.83,31.94,31.82,31.92,52000.0,20.4742,20.5449,20.4677,20.5321,52000.0
2011-08-10 11:15:00,31.91,32.02,31.89,31.91,36800.0,20.5256,20.5964,20.5128,20.5256,36800.0
2011-08-10 11:20:00,31.92,31.94,31.8,31.8,54600.0,20.5321,20.5449,20.4549,20.4549,54600.0
2011-08-10 11:25:00,31.79,31.81,31.7,31.73,100400.0,20.4484,20.4613,20.3905,20.4098,100400.0
2011-08-10 11:30:00,31.74,31.8,31.72,31.75,127100.0,20.4163,20.4549,20.4034,20.4227,127100.0
2011-08-10 11:35:00,31.74,31.74,31.63,31.7,56600.0,20.4163,20.4163,20.3455,20.3905,56600.0
2011-08-10 11:40:00,31.68,31.89,31.67,31.85,64400.0,20.3777,20.5128,20.3712,20.487,64400.0
2011-08-10 11:45:00,31.86,31.86,31.75,31.75,35900.0,20.4935,20.4935,20.4227,20.4227,35900.0
2011-08-10 11:50:00,31.76,31.9,31.76,31.9,23400.0,20.4291,20.5192,20.4291,20.5192,23400.0
2011-08-10 11:55:00,31.9,32.06,31.9,31.96,75600.0,20.5192,20.6221,20.5192,20.5578,75600.0
2011-08-10 12:00:00,31.96,32.06,31.9,32.02,28600.0,20.5578,20.6221,20.5192,20.5964,28600.0
2011-08-10 12:05:00,32.03,32.12,32.02,32.07,33200.0,20.6028,20.6607,20.5964,20.6285,33200.0
2011-08-10 12:10:00,32.07,32.07,31.99,32.01,17200.0,20.6285,20.6285,20.5771,20.5899,17200.0
2011-08-10 12:15:00,32.0,32.11,32.0,32.09,30400.0,20.5835,20.6543,20.5835,20.6414,30400.0
2011-08-10 12:20:00,32.1,32.1,31.97,32.0,24000.0,20.6478,20.6478,20.5642,20.5835,24000.0
2011-08-10 12:25:00,32.0,32.0,31.85,31.85,35800.0,20.5835,20.5835,20.487,20.487,35800.0
2011-08-10 12:30:00,31.85,31.95,31.85,31.92,24100.0,20.487,20.5513,20.487,20.5321,24100.0
2011-08-10 12:35:00,31.92,31.93,31.73,31.76,23600.0,20.5321,20.5385,20.4098,20.4291,23600.0
2011-08-10 12:40:00,31.77,31.83,31.71,31.8,24500.0,20.4356,20.4742,20.397,20.4549,24500.0
2011-08-10 12:45:00,31.81,31.89,31.81,31.84,17100.0,20.4613,20.5128,20.4613,20.4806,17100.0
2011-08-10 12:50:00,31.83,31.94,31.83,31.92,17000.0,20.4742,20.5449,20.4742,20.5321,17000.0
2011-08-10 12:55:00,31.92,32.0,31.89,32.0,18700.0,20.5321,20.5835,20.5128,20.5835,18700.0
2011-08-10 13:00:00,31.99,32.07,31.96,32.07,22000.0,20.5771,20.6285,20.5578,20.6285,22000.0
2011-08-10 13:05:00,32.07,32.08,31.95,32.01,37000.0,20.6285,20.635,20.5513,20.5899,37000.0
2011-08-10 13:10:00,32.01,32.05,31.96,32.0,18300.0,20.5899,20.6157,20.5578,20.5835,18300.0
2011-08-10 13:15:00,32.0,32.03,31.87,31.89,22700.0,20.5835,20.6028,20.4999,20.5128,22700.0
2011-08-10 13:20:00,31.88,31.92,31.79,31.87,61600.0,20.5063,20.5321,20.4484,20.4999,61600.0
2011-08-10 13:25:00,31.88,32.0,31.82,31.95,33500.0,20.5063,20.5835,20.4677,20.5513,33500.0
2011-08-10 13:30:00,31.93,32.0,31.89,31.98,35700.0,20.5385,20.5835,20.5128,20.5706,35700.0
2011-08-10 13:35:00,31.98,32.03,31.94,31.96,16800.0,20.5706,20.6028,20.5449,20.5578,16800.0
2011-08-10 13:40:00,31.97,32.05,31.93,32.02,12900.0,20.5642,20.6157,20.5385,20.5964,12900.0
2011-08-10 13:45:00,32.04,32.2,32.04,32.13,23800.0,20.6092,20.7122,20.6092,20.6671,23800.0
2011-08-10 13:50:00,32.13,32.25,32.13,32.25,12100.0,20.6671,20.7443,20.6671,20.7443,12100.0
2011-08-10 13:55:00,32.24,32.28,32.17,32.23,22600.0,20.7379,20.7636,20.6929,20.7315,22600.0
2011-08-10 14:00:00,32.24,32.26,32.13,32.16,41300.0,20.7379,20.7508,20.6671,20.6864,41300.0
2011-08-10 14:05:00,32.16,32.36,32.16,32.34,35400.0,20.6864,20.8151,20.6864,20.8022,35400.0
2011-08-10 14:10:00,32.34,32.46,32.33,32.37,66100.0,20.8022,20.8794,20.7958,20.8215,66100.0
2011-08-10 14:15:00,32.37,32.41,32.2,32.28,30000.0,20.8215,20.8472,20.7122,20.7636,30000.0
2011-08-10 14:20:00,32.26,32.39,32.25,32.36,28600.0,20.7508,20.8344,20.7443,20.8151,28600.0
2011-08-10 14:25:00,32.34,32.4,32.26,32.29,29600.0,20.8022,20.8408,20.7508,20.77,29600.0
2011-08-10 14:30:00,32.29,32.34,32.24,32.25,32500.0,20.77,20.8022,20.7379,20.7443,32500.0
2011-08-10 14:35:00,32.25,32.3,32.2,32.22,14900.0,20.7443,20.7765,20.7122,20.725,14900.0
2011-08-10 14:40:00,32.21,32.27,32.21,32.25,10700.0,20.7186,20.7572,20.7186,20.7443,10700.0
2011-08-10 14:45:00,32.24,32.38,32.22,32.28,63200.0,20.7379,20.8279,20.725,20.7636,63200.0
2011-08-10 14:50:00,32.28,32.28,32.09,32.11,64600.0,20.7636,20.7636,20.6414,20.6543,64600.0
2011-08-10 14:55:00,32.1,32.19,32.07,32.07,65400.0,20.6478,20.7057,20.6285,20.6285,65400.0
2011-08-10 15:00:00,32.07,32.14,32.03,32.12,50800.0,20.6285,20.6736,20.6028,20.6607,50800.0
2011-08-10 15:05:00,32.12,32.15,31.91,31.92,57000.0,20.6607,20.68,20.5256,20.5321,57000.0
2011-08-10 15:10:00,31.93,32.01,31.86,31.86,36500.0,20.5385,20.5899,20.4935,20.4935,36500.0
2011-08-10 15:15:00,31.87,31.96,31.82,31.93,96700.0,20.4999,20.5578,20.4677,20.5385,96700.0
2011-08-10 15:20:00,31.93,32.01,31.92,32.0,28100.0,20.5385,20.5899,20.5321,20.5835,28100.0
2011-08-10 15:25:00,32.02,32.07,31.86,31.89,46700.0,20.5964,20.6285,20.4935,20.5128,46700.0
2011-08-10 15:30:00,31.89,31.9,31.73,31.73,50900.0,20.5128,20.5192,20.4098,20.4098,50900.0
2011-08-10 15:35:00,31.74,31.86,31.74,31.86,54100.0,20.4163,20.4935,20.4163,20.4935,54100.0
2011-08-10 15:40:00,31.87,31.98,31.8,31.85,72300.0,20.4999,20.5706,20.4549,20.487,72300.0
2011-08-10 15:45:00,31.83,31.85,31.77,31.84,78500.0,20.4742,20.487,20.4356,20.4806,78500.0
2011-08-10 15:50:00,31.85,31.85,31.69,31.69,80100.0,20.487,20.487,20.3841,20.3841,80100.0
2011-08-10 15:55:00,31.68,31.7,31.52,31.56,137000.0,20.3777,20.3905,20.2748,20.3005,137000.0
2011-08-11 09:30:00,31.7,31.93,31.68,31.93,109500.0,20.3905,20.5385,20.3777,20.5385,109500.0
2011-08-11 09:35:00,31.94,32.03,31.87,31.93,120000.0,20.5449,20.6028,20.4999,20.5385,120000.0
2011-08-11 09:40:00,31.94,32.01,31.77,31.79,70900.0,20.5449,20.5899,20.4356,20.4484,70900.0
2011-08-11 09:45:00,31.79,31.98,31.78,31.86,49400.0,20.4484,20.5706,20.442,20.4935,49400.0
2011-08-11 09:50:00,31.86,31.87,31.69,31.73,108800.0,20.4935,20.4999,20.3841,20.4098,108800.0
2011-08-11 09:55:00,31.73,31.89,31.67,31.83,59200.0,20.4098,20.5128,20.3712,20.4742,59200.0
2011-08-11 10:00:00,31.84,31.99,31.81,31.99,77300.0,20.4806,20.5771,20.4613,20.5771,77300.0
2011-08-11 10:05:00,31.99,32.0,31.91,31.98,84200.0,20.5771,20.5835,20.5256,20.5706,84200.0
2011-08-11 10:10:00,31.96,31.98,31.86,31.98,20700.0,20.5578,20.5706,20.4935,20.5706,20700.0
2011-08-11 10:15:00,31.98,32.21,31.98,32.2,26400.0,20.5706,20.7186,20.5706,20.7122,26400.0
2011-08-11 10:20:00,32.19,32.25,32.11,32.23,22700.0,20.7057,20.7443,20.6543,20.7315,22700.0
2011-08-11 10:25:00,32.24,32.29,32.17,32.18,15700.0,20.7379,20.77,20.6929,20.6993,15700.0
2011-08-11 10:30:00,32.2,32.4,32.19,32.36,58400.0,20.7122,20.8408,20.7057,20.8151,58400.0
2011-08-11 10:35:00,32.34,32.41,32.26,32.41,39500.0,20.8022,20.8472,20.7508,20.8472,39500.0
2011-08-11 10:40:00,32.41,32.46,32.36,32.45,25200.0,20.8472,20.8794,20.8151,20.873,25200.0
2011-08-11 10:45:00,32.51,32.68,32.45,32.68,19500.0,20.9116,21.0209,20.873,21.0209,19500.0
2011-08-11 10:50:00,32.67,32.74,32.65,32.67,24600.0,21.0145,21.0595,21.0016,21.0145,24600.0
2011-08-11 10:55:00,32.65,32.67,32.58,32.58,24300.0,21.0016,21.0145,20.9566,20.9566,24300.0
2011-08-11 11:00:00,32.57,32.64,32.54,32.64,15500.0,20.9502,20.9952,20.9309,20.9952,15500.0
2011-08-11 11:05:00,32.64,32.66,32.61,32.61,13700.0,20.9952,21.008,20.9759,20.9759,13700.0
2011-08-11 11:10:00,32.58,32.62,32.5,32.56,32800.0,20.9566,20.9823,20.9051,20.9437,32800.0
2011-08-11 11:15:00,32.57,32.57,32.46,32.52,33100.0,20.9502,20.9502,20.8794,20.918,33100.0
2011-08-11 11:20:00,32.55,32.56,32.49,32.55,31400.0,20.9373,20.9437,20.8987,20.9373,31400.0
2011-08-11 11:25:00,32.55,32.66,32.51,32.63,22400.0,20.9373,21.008,20.9116,20.9887,22400.0
2011-08-11 11:30:00,32.64,32.68,32.58,32.6,17900.0,20.9952,21.0209,20.9566,20.9694,17900.0
2011-08-11 11:35:00,32.61,32.61,32.49,32.53,46000.0,20.9759,20.9759,20.8987,20.9244,46000.0
2011-08-11 11:40:00,32.53,32.61,32.52,32.61,13600.0,20.9244,20.9759,20.918,20.9759,13600.0
2011-08-11 11:45:00,32.63,32.64,32.56,32.6,42400.0,20.9887,20.9952,20.9437,20.9694,42400.0
2011-08-11 11:50:00,32.6,32.74,32.58,32.72,32300.0,20.9694,21.0595,20.9566,21.0466,32300.0
2011-08-11 11:55:00,32.72,32.74,32.66,32.67,17300.0,21.0466,21.0595,21.008,21.0145,17300.0
2011-08-11 12:00:00,32.67,32.72,32.62,32.69,16300.0,21.0145,21.0466,20.9823,21.0273,16300.0
2011-08-11 12:05:00,32.69,32.75,32.68,32.69,26400.0,21.0273,21.0659,21.0209,21.0273,26400.0
2011-08-11 12:10:00,32.7,32.73,32.64,32.73,11500.0,21.0338,21.0531,20.9952,21.0531,11500.0
2011-08-11 12:15:00,32.72,32.73,32.68,32.68,34200.0,21.0466,21.0531,21.0209,21.0209,34200.0
2011-08-11 12:20:00,32.68,32.73,32.63,32.64,18500.0,21.0209,21.0531,20.9887,20.9952,18500.0
2011-08-11 12:25:00,32.63,32.64,32.57,32.61,14000.0,20.9887,20.9952,20.9502,20.9759,14000.0
2011-08-11 12:30:00,32.61,32.72,32.6,32.71,25400.0,20.9759,21.0466,20.9694,21.0402,25400.0
2011-08-11 12:35:00,32.71,32.73,32.68,32.7,15300.0,21.0402,21.0531,21.0209,21.0338,15300.0
2011-08-11 12:40:00,32.7,32.78,32.7,32.76,10000.0,21.0338,21.0852,21.0338,21.0724,10000.0
2011-08-11 12:45:00,32.76,32.89,32.76,32.81,55500.0,21.0724,21.156,21.0724,21.1045,55500.0
2011-08-11 12:50:00,32.81,32.85,32.78,32.82,19400.0,21.1045,21.1303,21.0852,21.111,19400.0
2011-08-11 12:55:00,32.83,33.02,32.83,32.96,30000.0,21.1174,21.2396,21.1174,21.201,30000.0
2011-08-11 13:00:00,32.96,32.97,32.82,32.84,58700.0,21.201,21.2074,21.111,21.1238,58700.0
2011-08-11 13:05:00,32.84,32.9,32.83,32.87,26100.0,21.1238,21.1624,21.1174,21.1431,26100.0
2011-08-11 13:10:00,32.88,32.96,32.85,32.87,10600.0,21.1496,21.201,21.1303,21.1431,10600.0
2011-08-11 13:15:00,32.88,32.88,32.77,32.77,19700.0,21.1496,21.1496,21.0788,21.0788,19700.0
2011-08-11 13:20:00,32.76,32.84,32.74,32.81,15800.0,21.0724,21.1238,21.0595,21.1045,15800.0
2011-08-11 13:25:00,32.8,32.88,32.78,32.83,19800.0,21.0981,21.1496,21.0852,21.1174,19800.0
2011-08-11 13:30:00,32.83,32.88,32.8,32.87,16800.0,21.1174,21.1496,21.0981,21.1431,16800.0
2011-08-11 13:35:00,32.87,32.87,32.78,32.8,37700.0,21.1431,21.1431,21.0852,21.0981,37700.0
2011-08-11 13:40:00,32.78,32.82,32.67,32.69,27800.0,21.0852,21.111,21.0145,21.0273,27800.0
2011-08-11 13:45:00,32.71,32.76,32.71,32.75,125100.0,21.0402,21.0724,21.0402,21.0659,125100.0
2011-08-11 13:50:00,32.74,32.83,32.71,32.81,20400.0,21.0595,21.1174,21.0402,21.1045,20400.0
2011-08-11 13:55:00,32.8,32.84,32.78,32.84,15000.0,21.0981,21.1238,21.0852,21.1238,15000.0
2011-08-11 14:00:00,32.84,32.84,32.8,32.81,34700.0,21.1238,21.1238,21.0981,21.1045,34700.0
2011-08-11 14:05:00,32.82,32.86,32.81,32.84,16500.0,21.111,21.1367,21.1045,21.1238,16500.0
2011-08-11 14:10:00,32.84,32.97,32.84,32.95,22700.0,21.1238,21.2074,21.1238,21.1946,22700.0
2011-08-11 14:15:00,32.96,33.0,32.91,32.91,29200.0,21.201,21.2267,21.1689,21.1689,29200.0
2011-08-11 14:20:00,32.92,33.01,32.92,32.99,19400.0,21.1753,21.2332,21.1753,21.2203,19400.0
2011-08-11 14:25:00,32.98,33.01,32.94,33.01,26600.0,21.2139,21.2332,21.1881,21.2332,26600.0
2011-08-11 14:30:00,33.01,33.01,32.84,32.84,18100.0,21.2332,21.2332,21.1238,21.1238,18100.0
2011-08-11 14:35:00,32.84,32.89,32.83,32.88,30400.0,21.1238,21.156,21.1174,21.1496,30400.0
2011-08-11 14:40:00,32.88,32.88,32.82,32.87,21700.0,21.1496,21.1496,21.111,21.1431,21700.0
2011-08-11 14:45:00,32.87,32.92,32.85,32.89,28500.0,21.1431,21.1753,21.1303,21.156,28500.0
2011-08-11 14:50:00,32.87,32.96,32.85,32.95,32100.0,21.1431,21.201,21.1303,21.1946,32100.0
2011-08-11 14:55:00,32.96,33.06,32.93,33.03,24200.0,21.201,21.2653,21.1817,21.246,24200.0
2011-08-11 15:00:00,33.03,33.08,32.98,33.07,17600.0,21.246,21.2782,21.2139,21.2718,17600.0
2011-08-11 15:05:00,33.08,33.12,33.05,33.05,108000.0,21.2782,21.3039,21.2589,21.2589,108000.0
2011-08-11 15:10:00,33.06,33.13,33.05,33.09,45100.0,21.2653,21.3104,21.2589,21.2846,45100.0
2011-08-11 15:15:00,33.09,33.14,33.06,33.12,27300.0,21.2846,21.3168,21.2653,21.3039,27300.0
2011-08-11 15:20:00,33.11,33.16,33.09,33.16,18600.0,21.2975,21.3297,21.2846,21.3297,18600.0
2011-08-11 15:25:00,33.17,33.22,33.16,33.19,44600.0,21.3361,21.3683,21.3297,21.349,44600.0
2011-08-11 15:30:00,33.2,33.26,33.17,33.25,50200.0,21.3554,21.394,21.3361,21.3876,50200.0
2011-08-11 15:35:00,33.26,33.31,33.24,33.25,114400.0,21.394,21.4261,21.3811,21.3876,114400.0
2011-08-11 15:40:00,33.25,33.31,33.25,33.31,70300.0,21.3876,21.4261,21.3876,21.4261,70300.0
2011-08-11 15:45:00,33.31,33.35,33.22,33.24,491500.0,21.4261,21.4519,21.3683,21.3811,491500.0
2011-08-11 15:50:00,33.24,33.24,33.09,33.09,131300.0,21.3811,21.3811,21.2846,21.2846,131300.0
2011-08-11 15:55:00,33.1,33.13,33.01,33.02,115300.0,21.2911,21.3104,21.2332,21.2396,115300.0
2011-08-12 09:30:00,33.44,33.59,33.36,33.54,199400.0,21.5098,21.6063,21.4583,21.5741,199400.0
2011-08-12 09:35:00,33.53,33.54,33.32,33.41,105000.0,21.5677,21.5741,21.4326,21.4905,105000.0
2011-08-12 09:40:00,33.42,33.45,33.35,33.41,43900.0,21.4969,21.5162,21.4519,21.4905,43900.0
2011-08-12 09:45:00,33.41,33.56,33.41,33.55,29100.0,21.4905,21.587,21.4905,21.5805,29100.0
2011-08-12 09:50:00,33.53,33.56,33.41,33.41,64600.0,21.5677,21.587,21.4905,21.4905,64600.0
2011-08-12 09:55:00,33.41,33.41,33.19,33.33,91700.0,21.4905,21.4905,21.349,21.439,91700.0
2011-08-12 10:00:00,33.35,33.36,33.14,33.22,59700.0,21.4519,21.4583,21.3168,21.3683,59700.0
2011-08-12 10:05:00,33.2,33.29,33.12,33.14,37100.0,21.3554,21.4133,21.3039,21.3168,37100.0
2011-08-12 10:10:00,33.21,33.29,33.05,33.28,82000.0,21.3618,21.4133,21.2589,21.4068,82000.0
2011-08-12 10:15:00,33.28,33.32,33.24,33.3,20400.0,21.4068,21.4326,21.3811,21.4197,20400.0
2011-08-12 10:20:00,33.31,33.31,33.18,33.27,33200.0,21.4261,21.4261,21.3425,21.4004,33200.0
2011-08-12 10:25:00,33.33,33.39,33.25,33.34,16300.0,21.439,21.4776,21.3876,21.4454,16300.0
2011-08-12 10:30:00,33.34,33.38,33.29,33.37,36100.0,21.4454,21.4712,21.4133,21.4647,36100.0
2011-08-12 10:35:00,33.36,33.43,33.35,33.42,22800.0,21.4583,21.5033,21.4519,21.4969,22800.0
2011-08-12 10:40:00,33.41,33.41,33.26,33.26,28100.0,21.4905,21.4905,21.394,21.394,28100.0
2011-08-12 10:45:00,33.28,33.31,33.17,33.17,20400.0,21.4068,21.4261,21.3361,21.3361,20400.0
2011-08-12 10:50:00,33.18,33.23,33.14,33.23,31000.0,21.3425,21.3747,21.3168,21.3747,31000.0
2011-08-12 10:55:00,33.23,33.34,33.19,33.33,24900.0,21.3747,21.4454,21.349,21.439,24900.0
2011-08-12 11:00:00,33.33,33.39,33.27,33.27,21700.0,21.439,21.4776,21.4004,21.4004,21700.0
2011-08-12 11:05:00,33.27,33.4,33.27,33.38,22200.0,21.4004,21.484,21.4004,21.4712,22200.0
2011-08-12 11:10:00,33.39,33.43,33.37,33.43,22700.0,21.4776,21.5033,21.4647,21.5033,22700.0
2011-08-12 11:15:00,33.41,33.45,33.41,33.42,20500.0,21.4905,21.5162,21.4905,21.4969,20500.0
2011-08-12 11:20:00,33.42,33.44,33.36,33.42,16800.0,21.4969,21.5098,21.4583,21.4969,16800.0
2011-08-12 11:25:00,33.43,33.51,33.42,33.48,12500.0,21.5033,21.5548,21.4969,21.5355,12500.0
2011-08-12 11:30:00,33.47,33.55,33.45,33.53,46800.0,21.5291,21.5805,21.5162,21.5677,46800.0
2011-08-12 11:35:00,33.54,33.65,33.54,33.6,13900.0,21.5741,21.6448,21.5741,21.6127,13900.0
2011-08-12 11:40:00,33.62,33.67,33.57,33.67,35800.0,21.6255,21.6577,21.5934,21.6577,35800.0
2011-08-12 11:45:00,33.69,33.75,33.64,33.64,32800.0,21.6706,21.7092,21.6384,21.6384,32800.0
2011-08-12 11:50:00,33.65,33.71,33.63,33.7,34300.0,21.6448,21.6834,21.632,21.677,34300.0
2011-08-12 11:55:00,33.71,33.73,33.6,33.66,220100.0,21.6834,21.6963,21.6127,21.6513,220100.0
2011-08-12 12:00:00,33.68,33.7,33.63,33.67,11900.0,21.6641,21.677,21.632,21.6577,11900.0
2011-08-12 12:05:00,33.68,33.69,33.61,33.62,27000.0,21.6641,21.6706,21.6191,21.6255,27000.0
2011-08-12 12:10:00,33.61,33.61,33.56,33.57,13300.0,21.6191,21.6191,21.587,21.5934,13300.0
2011-08-12 12:15:00,33.57,33.62,33.56,33.6,8300.0,21.5934,21.6255,21.587,21.6127,8300.0
2011-08-12 12:20:00,33.59,33.59,33.54,33.54,18000.0,21.6063,21.6063,21.5741,21.5741,18000.0
2011-08-12 12:25:00,33.54,33.56,33.51,33.55,20300.0,21.5741,21.587,21.5548,21.5805,20300.0
2011-08-12 12:30:00,33.55,33.58,33.49,33.57,26300.0,21.5805,21.5998,21.5419,21.5934,26300.0
2011-08-12 12:35:00,33.56,33.57,33.5,33.5,8600.0,21.587,21.5934,21.5484,21.5484,8600.0
2011-08-12 12:40:00,33.5,33.56,33.49,33.56,48000.0,21.5484,21.587,21.5419,21.587,48000.0
2011-08-12 12:45:00,33.56,33.56,33.49,33.49,18500.0,21.587,21.587,21.5419,21.5419,18500.0
2011-08-12 12:50:00,33.49,33.53,33.47,33.53,19500.0,21.5419,21.5677,21.5291,21.5677,19500.0
2011-08-12 12:55:00,33.53,33.55,33.51,33.54,34900.0,21.5677,21.5805,21.5548,21.5741,34900.0
2011-08-12 13:00:00,33.54,33.58,33.54,33.56,21200.0,21.5741,21.5998,21.5741,21.587,21200.0
2011-08-12 13:05:00,33.55,33.58,33.55,33.55,13500.0,21.5805,21.5998,21.5805,21.5805,13500.0
2011-08-12 13:10:00,33.54,33.59,33.54,33.56,5300.0,21.5741,21.6063,21.5741,21.587,5300.0
2011-08-12 13:15:00,33.56,33.58,33.54,33.57,10600.0,21.587,21.5998,21.5741,21.5934,10600.0
2011-08-12 13:20:00,33.57,33.58,33.53,33.53,8100.0,21.5934,21.5998,21.5677,21.5677,8100.0
2011-08-12 13:25:00,33.53,33.58,33.52,33.56,10700.0,21.5677,21.5998,21.5612,21.587,10700.0
2011-08-12 13:30:00,33.57,33.57,33.54,33.55,4500.0,21.5934,21.5934,21.5741,21.5805,4500.0
2011-08-12 13:35:00,33.56,33.6,33.55,33.57,6700.0,21.587,21.6127,21.5805,21.5934,6700.0
2011-08-12 13:40:00,33.58,33.64,33.58,33.61,10700.0,21.5998,21.6384,21.5998,21.6191,10700.0
2011-08-12 13:45:00,33.61,33.66,33.61,33.63,15800.0,21.6191,21.6513,21.6191,21.632,15800.0
2011-08-12 13:50:00,33.63,33.65,33.62,33.64,19300.0,21.632,21.6448,21.6255,21.6384,19300.0
2011-08-12 13:55:00,33.65,33.65,33.61,33.63,12400.0,21.6448,21.6448,21.6191,21.632,12400.0
2011-08-12 14:00:00,33.64,33.67,33.64,33.65,10400.0,21.6384,21.6577,21.6384,21.6448,10400.0
2011-08-12 14:05:00,33.64,33.66,33.64,33.66,3700.0,21.6384,21.6513,21.6384,21.6513,3700.0
2011-08-12 14:10:00,33.66,33.66,33.56,33.59,11200.0,21.6513,21.6513,21.587,21.6063,11200.0
2011-08-12 14:15:00,33.6,33.62,33.51,33.56,34600.0,21.6127,21.6255,21.5548,21.587,34600.0
2011-08-12 14:20:00,33.56,33.56,33.45,33.48,41300.0,21.587,21.587,21.5162,21.5355,41300.0
2011-08-12 14:25:00,33.49,33.56,33.48,33.51,42800.0,21.5419,21.587,21.5355,21.5548,42800.0
2011-08-12 14:30:00,33.5,33.53,33.45,33.48,39700.0,21.5484,21.5677,21.5162,21.5355,39700.0
2011-08-12 14:35:00,33.48,33.49,33.42,33.42,37200.0,21.5355,21.5419,21.4969,21.4969,37200.0
2011-08-12 14:40:00,33.43,33.49,33.41,33.48,50800.0,21.5033,21.5419,21.4905,21.5355,50800.0
2011-08-12 14:45:00,33.49,33.52,33.48,33.48,30400.0,21.5419,21.5612,21.5355,21.5355,30400.0
2011-08-12 14:50:00,33.48,33.48,33.43,33.47,39800.0,21.5355,21.5355,21.5033,21.5291,39800.0
2011-08-12 14:55:00,33.47,33.51,33.46,33.49,24400.0,21.5291,21.5548,21.5226,21.5419,24400.0
2011-08-12 15:00:00,33.5,33.56,33.5,33.5,6200.0,21.5484,21.587,21.5484,21.5484,6200.0
2011-08-12 15:05:00,33.55,33.55,33.46,33.46,14000.0,21.5805,21.5805,21.5226,21.5226,14000.0
2011-08-12 15:10:00,33.47,33.51,33.44,33.45,53500.0,21.5291,21.5548,21.5098,21.5162,53500.0
2011-08-12 15:15:00,33.45,33.49,33.45,33.47,35700.0,21.5162,21.5419,21.5162,21.5291,35700.0
2011-08-12 15:20:00,33.47,33.52,33.47,33.48,31000.0,21.5291,21.5612,21.5291,21.5355,31000.0
2011-08-12 15:25:00,33.48,33.49,33.43,33.45,32000.0,21.5355,21.5419,21.5033,21.5162,32000.0
2011-08-12 15:30:00,33.45,33.46,33.37,33.42,52400.0,21.5162,21.5226,21.4647,21.4969,52400.0
2011-08-12 15:35:00,33.43,33.49,33.42,33.48,31300.0,21.5033,21.5419,21.4969,21.5355,31300.0
2011-08-12 15:40:00,33.48,33.51,33.48,33.5,30800.0,21.5355,21.5548,21.5355,21.5484,30800.0
2011-08-12 15:45:00,33.5,33.5,33.46,33.5,96700.0,21.5484,21.5484,21.5226,21.5484,96700.0
2011-08-12 15:50:00,33.5,33.51,33.47,33.48,88100.0,21.5484,21.5548,21.5291,21.5355,88100.0
2011-08-12 15:55:00,33.48,33.53,33.48,33.51,102400.0,21.5355,21.5677,21.5355,21.5548,102400.0
2011-08-15 09:30:00,33.93,34.03,33.87,33.96,51900.0,21.825,21.8893,21.7864,21.8442,51900.0
2011-08-15 09:35:00,33.95,34.0,33.93,33.99,37400.0,21.8378,21.87,21.825,21.8635,37400.0
2011-08-15 09:40:00,33.99,34.07,33.98,34.07,20800.0,21.8635,21.915,21.8571,21.915,20800.0
2011-08-15 09:45:00,34.08,34.09,34.03,34.03,34900.0,21.9214,21.9279,21.8893,21.8893,34900.0
2011-08-15 09:50:00,34.04,34.08,33.99,34.0,16900.0,21.8957,21.9214,21.8635,21.87,16900.0
2011-08-15 09:55:00,34.0,34.06,33.99,34.04,10400.0,21.87,21.9086,21.8635,21.8957,10400.0
2011-08-15 10:00:00,34.05,34.13,34.02,34.02,13300.0,21.9021,21.9536,21.8828,21.8828,13300.0
2011-08-15 10:05:00,34.04,34.1,34.03,34.06,12300.0,21.8957,21.9343,21.8893,21.9086,12300.0
2011-08-15 10:10:00,34.06,34.13,34.05,34.12,12200.0,21.9086,21.9536,21.9021,21.9472,12200.0
2011-08-15 10:15:00,34.14,34.19,34.14,34.17,23200.0,21.96,21.9922,21.96,21.9793,23200.0
2011-08-15 10:20:00,34.19,34.19,34.13,34.18,24900.0,21.9922,21.9922,21.9536,21.9858,24900.0
2011-08-15 10:25:00,34.18,34.2,34.15,34.19,19000.0,21.9858,21.9986,21.9665,21.9922,19000.0
2011-08-15 10:30:00,34.2,34.22,34.16,34.17,12800.0,21.9986,22.0115,21.9729,21.9793,12800.0
2011-08-15 10:35:00,34.17,34.17,34.13,34.15,28800.0,21.9793,21.9793,21.9536,21.9665,28800.0
2011-08-15 10:40:00,34.13,34.14,34.08,34.08,6600.0,21.9536,21.96,21.9214,21.9214,6600.0
2011-08-15 10:45:00,34.1,34.13,34.1,34.11,9100.0,21.9343,21.9536,21.9343,21.9407,9100.0
2011-08-15 10:50:00,34.11,34.13,34.08,34.09,8700.0,21.9407,21.9536,21.9214,21.9279,8700.0
2011-08-15 10:55:00,34.08,34.09,34.04,34.04,5300.0,21.9214,21.9279,21.8957,21.8957,5300.0
2011-08-15 11:00:00,34.04,34.09,34.04,34.08,28000.0,21.8957,21.9279,21.8957,21.9214,28000.0
2011-08-15 11:05:00,34.08,34.11,34.06,34.06,12300.0,21.9214,21.9407,21.9086,21.9086,12300.0
2011-08-15 11:10:00,34.08,34.08,34.05,34.07,4700.0,21.9214,21.9214,21.9021,21.915,4700.0
2011-08-15 11:15:00,34.05,34.05,33.94,33.96,36700.0,21.9021,21.9021,21.8314,21.8442,36700.0
2011-08-15 11:20:00,33.95,33.98,33.95,33.97,12300.0,21.8378,21.8571,21.8378,21.8507,12300.0
2011-08-15 11:25:00,33.96,33.99,33.95,33.99,35000.0,21.8442,21.8635,21.8378,21.8635,35000.0
2011-08-15 11:30:00,33.99,33.99,33.91,33.95,12100.0,21.8635,21.8635,21.8121,21.8378,12100.0
2011-08-15 11:35:00,33.95,33.98,33.94,33.96,7300.0,21.8378,21.8571,21.8314,21.8442,7300.0
2011-08-15 11:40:00,33.98,33.99,33.97,33.98,9800.0,21.8571,21.8635,21.8507,21.8571,9800.0
2011-08-15 11:45:00,34.0,34.03,34.0,34.02,31300.0,21.87,21.8893,21.87,21.8828,31300.0
2011-08-15 11:50:00,34.02,34.05,34.01,34.04,15700.0,21.8828,21.9021,21.8764,21.8957,15700.0
2011-08-15 11:55:00,34.04,34.06,34.02,34.03,7300.0,21.8957,21.9086,21.8828,21.8893,7300.0
2011-08-15 12:00:00,34.04,34.09,34.04,34.09,12300.0,21.8957,21.9279,21.8957,21.9279,12300.0
2011-08-15 12:05:00,34.09,34.1,34.0,34.01,14000.0,21.9279,21.9343,21.87,21.8764,14000.0
2011-08-15 12:10:00,34.01,34.03,34.01,34.03,2900.0,21.8764,21.8893,21.8764,21.8893,2900.0
2011-08-15 12:15:00,34.02,34.07,34.01,34.07,4000.0,21.8828,21.915,21.8764,21.915,4000.0
2011-08-15 12:20:00,34.06,34.08,34.01,34.03,270800.0,21.9086,21.9214,21.8764,21.8893,270800.0
2011-08-15 12:25:00,34.03,34.06,34.02,34.05,2300.0,21.8893,21.9086,21.8828,21.9021,2300.0
2011-08-15 12:30:00,34.05,34.07,34.05,34.07,8300.0,21.9021,21.915,21.9021,21.915,8300.0
2011-08-15 12:35:00,34.05,34.07,34.04,34.07,5900.0,21.9021,21.915,21.8957,21.915,5900.0
2011-08-15 12:40:00,34.08,34.11,34.07,34.11,40500.0,21.9214,21.9407,21.915,21.9407,40500.0
2011-08-15 12:45:00,34.11,34.13,34.09,34.1,125400.0,21.9407,21.9536,21.9279,21.9343,125400.0
2011-08-15 12:50:00,34.09,34.14,34.09,34.1,21400.0,21.9279,21.96,21.9279,21.9343,21400.0
2011-08-15 12:55:00,34.11,34.11,34.08,34.08,18700.0,21.9407,21.9407,21.9214,21.9214,18700.0
2011-08-15 13:00:00,34.09,34.12,34.08,34.08,33000.0,21.9279,21.9472,21.9214,21.9214,33000.0
2011-08-15 13:05:00,34.09,34.09,34.07,34.09,9200.0,21.9279,21.9279,21.915,21.9279,9200.0
2011-08-15 13:10:00,34.1,34.1,34.01,34.03,25000.0,21.9343,21.9343,21.8764,21.8893,25000.0
2011-08-15 13:15:00,34.03,34.07,34.01,34.02,35200.0,21.8893,21.915,21.8764,21.8828,35200.0
2011-08-15 13:20:00,34.02,34.04,34.02,34.04,19600.0,21.8828,21.8957,21.8828,21.8957,19600.0
2011-08-15 13:25:00,34.06,34.08,34.06,34.07,8300.0,21.9086,21.9214,21.9086,21.915,8300.0
2011-08-15 13:30:00,34.08,34.08,34.04,34.08,27200.0,21.9214,21.9214,21.8957,21.9214,27200.0
2011-08-15 13:35:00,34.08,34.1,34.06,34.07,21400.0,21.9214,21.9343,21.9086,21.915,21400.0
2011-08-15 13:40:00,34.07,34.09,34.05,34.09,32700.0,21.915,21.9279,21.9021,21.9279,32700.0
2011-08-15 13:45:00,34.09,34.11,34.07,34.08,28300.0,21.9279,21.9407,21.915,21.9214,28300.0
2011-08-15 13:50:00,34.07,34.12,34.07,34.1,38900.0,21.915,21.9472,21.915,21.9343,38900.0
2011-08-15 13:55:00,34.1,34.15,34.1,34.11,89700.0,21.9343,21.9665,21.9343,21.9407,89700.0
2011-08-15 14:00:00,34.11,34.15,34.1,34.15,25300.0,21.9407,21.9665,21.9343,21.9665,25300.0
2011-08-15 14:05:00,34.15,34.16,34.13,34.16,23500.0,21.9665,21.9729,21.9536,21.9729,23500.0
2011-08-15 14:10:00,34.16,34.16,34.13,34.15,10900.0,21.9729,21.9729,21.9536,21.9665,10900.0
2011-08-15 14:15:00,34.15,34.18,34.15,34.16,19100.0,21.9665,21.9858,21.9665,21.9729,19100.0
2011-08-15 14:20:00,34.17,34.22,34.17,34.2,35700.0,21.9793,22.0115,21.9793,21.9986,35700.0
2011-08-15 14:25:00,34.2,34.23,34.18,34.22,13900.0,21.9986,22.0179,21.9858,22.0115,13900.0
2011-08-15 14:30:00,34.22,34.25,34.19,34.19,30200.0,22.0115,22.0308,21.9922,21.9922,30200.0
2011-08-15 14:35:00,34.19,34.21,34.17,34.17,22500.0,21.9922,22.0051,21.9793,21.9793,22500.0
2011-08-15 14:40:00,34.17,34.23,34.17,34.2,13300.0,21.9793,22.0179,21.9793,21.9986,13300.0
2011-08-15 14:45:00,34.19,34.24,34.19,34.24,18500.0,21.9922,22.0244,21.9922,22.0244,18500.0
2011-08-15 14:50:00,34.23,34.24,34.21,34.22,16500.0,22.0179,22.0244,22.0051,22.0115,16500.0
2011-08-15 14:55:00,34.22,34.23,34.21,34.23,10000.0,22.0115,22.0179,22.0051,22.0179,10000.0
2011-08-15 15:00:00,34.24,34.24,34.22,34.24,11400.0,22.0244,22.0244,22.0115,22.0244,11400.0
2011-08-15 15:05:00,34.24,34.27,34.24,34.26,35200.0,22.0244,22.0437,22.0244,22.0372,35200.0
2011-08-15 15:10:00,34.25,34.26,34.21,34.23,14000.0,22.0308,22.0372,22.0051,22.0179,14000.0
2011-08-15 15:15:00,34.23,34.24,34.21,34.23,44000.0,22.0179,22.0244,22.0051,22.0179,44000.0
2011-08-15 15:20:00,34.23,34.25,34.2,34.2,33300.0,22.0179,22.0308,21.9986,21.9986,33300.0
2011-08-15 15:25:00,34.2,34.22,34.18,34.19,14800.0,21.9986,22.0115,21.9858,21.9922,14800.0
2011-08-15 15:30:00,34.2,34.24,34.19,34.22,20800.0,21.9986,22.0244,21.9922,22.0115,20800.0
2011-08-15 15:35:00,34.21,34.24,34.2,34.21,13100.0,22.0051,22.0244,21.9986,22.0051,13100.0
2011-08-15 15:40:00,34.22,34.24,34.21,34.23,32800.0,22.0115,22.0244,22.0051,22.0179,32800.0
2011-08-15 15:45:00,34.24,34.24,34.22,34.23,31100.0,22.0244,22.0244,22.0115,22.0179,31100.0
2011-08-15 15:50:00,34.23,34.25,34.22,34.24,44900.0,22.0179,22.0308,22.0115,22.0244,44900.0
2011-08-15 15:55:00,34.24,34.29,34.23,34.28,155200.0,22.0244,22.0565,22.0179,22.0501,155200.0
2011-08-16 09:30:00,33.69,33.69,33.59,33.64,125300.0,21.6706,21.6706,21.6063,21.6384,125300.0
2011-08-16 09:35:00,33.66,33.8,33.66,33.76,138400.0,21.6513,21.7413,21.6513,21.7156,138400.0
2011-08-16 09:40:00,33.75,33.75,33.69,33.69,113800.0,21.7092,21.7092,21.6706,21.6706,113800.0
2011-08-16 09:45:00,33.69,33.69,33.58,33.58,53000.0,21.6706,21.6706,21.5998,21.5998,53000.0
2011-08-16 09:50:00,33.59,33.62,33.52,33.6,43300.0,21.6063,21.6255,21.5612,21.6127,43300.0
2011-08-16 09:55:00,33.61,33.66,33.61,33.61,15300.0,21.6191,21.6513,21.6191,21.6191,15300.0
2011-08-16 10:00:00,33.61,33.69,33.61,33.62,13100.0,21.6191,21.6706,21.6191,21.6255,13100.0
2011-08-16 10:05:00,33.63,33.64,33.6,33.64,5300.0,21.632,21.6384,21.6127,21.6384,5300.0
2011-08-16 10:10:00,33.66,33.69,33.65,33.68,4800.0,21.6513,21.6706,21.6448,21.6641,4800.0
2011-08-16 10:15:00,33.69,33.76,33.69,33.72,10300.0,21.6706,21.7156,21.6706,21.6899,10300.0
2011-08-16 10:20:00,33.74,33.76,33.71,33.74,31200.0,21.7027,21.7156,21.6834,21.7027,31200.0
2011-08-16 10:25:00,33.75,33.79,33.72,33.78,31000.0,21.7092,21.7349,21.6899,21.7285,31000.0
2011-08-16 10:30:00,33.79,33.79,33.72,33.75,11500.0,21.7349,21.7349,21.6899,21.7092,11500.0
2011-08-16 10:35:00,33.74,33.78,33.73,33.78,44800.0,21.7027,21.7285,21.6963,21.7285,44800.0
2011-08-16 10:40:00,33.78,33.8,33.71,33.71,8900.0,21.7285,21.7413,21.6834,21.6834,8900.0
2011-08-16 10:45:00,33.72,33.78,33.68,33.78,33300.0,21.6899,21.7285,21.6641,21.7285,33300.0
2011-08-16 10:50:00,33.77,33.81,33.75,33.81,12600.0,21.722,21.7478,21.7092,21.7478,12600.0
2011-08-16 10:55:00,33.8,33.87,33.8,33.87,4800.0,21.7413,21.7864,21.7413,21.7864,4800.0
2011-08-16 11:00:00,33.87,33.87,33.78,33.81,9000.0,21.7864,21.7864,21.7285,21.7478,9000.0
2011-08-16 11:05:00,33.81,33.85,33.79,33.79,11000.0,21.7478,21.7735,21.7349,21.7349,11000.0
2011-08-16 11:10:00,33.79,33.81,33.75,33.8,29300.0,21.7349,21.7478,21.7092,21.7413,29300.0
2011-08-16 11:15:00,33.78,33.79,33.74,33.75,11000.0,21.7285,21.7349,21.7027,21.7092,11000.0
2011-08-16 11:20:00,33.76,33.78,33.73,33.77,27100.0,21.7156,21.7285,21.6963,21.722,27100.0
2011-08-16 11:25:00,33.79,33.89,33.77,33.87,4000.0,21.7349,21.7992,21.722,21.7864,4000.0
2011-08-16 11:30:00,33.86,33.87,33.82,33.84,3300.0,21.7799,21.7864,21.7542,21.7671,3300.0
2011-08-16 11:35:00,33.87,33.9,33.87,33.9,12900.0,21.7864,21.8057,21.7864,21.8057,12900.0
2011-08-16 11:40:00,33.89,33.95,33.87,33.95,4200.0,21.7992,21.8378,21.7864,21.8378,4200.0
2011-08-16 11:45:00,33.97,33.98,33.94,33.96,4800.0,21.8507,21.8571,21.8314,21.8442,4800.0
2011-08-16 11:50:00,33.96,33.96,33.92,33.93,6900.0,21.8442,21.8442,21.8185,21.825,6900.0
2011-08-16 11:55:00,33.93,33.94,33.92,33.94,4600.0,21.825,21.8314,21.8185,21.8314,4600.0
2011-08-16 12:00:00,33.93,33.96,33.91,33.91,8000.0,21.825,21.8442,21.8121,21.8121,8000.0
2011-08-16 12:05:00,33.87,34.09,33.87,34.09,32000.0,21.7864,21.9279,21.7864,21.9279,32000.0
2011-08-16 12:10:00,34.1,34.15,33.88,34.03,113900.0,21.9343,21.9665,21.7928,21.8893,113900.0
2011-08-16 12:15:00,34.04,34.12,33.93,33.96,106600.0,21.8957,21.9472,21.825,21.8442,106600.0
2011-08-16 12:20:00,33.95,34.05,33.91,33.95,69100.0,21.8378,21.9021,21.8121,21.8378,69100.0
2011-08-16 12:25:00,33.95,33.96,33.68,33.76,31100.0,21.8378,21.8442,21.6641,21.7156,31100.0
2011-08-16 12:30:00,33.73,33.76,33.64,33.69,29800.0,21.6963,21.7156,21.6384,21.6706,29800.0
2011-08-16 12:35:00,33.71,33.76,33.7,33.73,18400.0,21.6834,21.7156,21.677,21.6963,18400.0
2011-08-16 12:40:00,33.72,33.79,33.7,33.76,14200.0,21.6899,21.7349,21.677,21.7156,14200.0
2011-08-16 12:45:00,33.77,33.79,33.68,33.71,19500.0,21.722,21.7349,21.6641,21.6834,19500.0
2011-08-16 12:50:00,33.7,33.73,33.67,33.7,18100.0,21.677,21.6963,21.6577,21.677,18100.0
2011-08-16 12:55:00,33.69,33.7,33.59,33.6,31900.0,21.6706,21.677,21.6063,21.6127,31900.0
2011-08-16 13:00:00,33.61,33.61,33.5,33.51,17600.0,21.6191,21.6191,21.5484,21.5548,17600.0
2011-08-16 13:05:00,33.5,33.5,33.41,33.47,18000.0,21.5484,21.5484,21.4905,21.5291,18000.0
2011-08-16 13:10:00,33.47,33.54,33.46,33.52,21700.0,21.5291,21.5741,21.5226,21.5612,21700.0
2011-08-16 13:15:00,33.53,33.55,33.5,33.52,11100.0,21.5677,21.5805,21.5484,21.5612,11100.0
2011-08-16 13:20:00,33.5,33.59,33.48,33.59,9400.0,21.5484,21.6063,21.5355,21.6063,9400.0
2011-08-16 13:25:00,33.59,33.6,33.55,33.56,20400.0,21.6063,21.6127,21.5805,21.587,20400.0
2011-08-16 13:30:00,33.55,33.62,33.53,33.61,26800.0,21.5805,21.6255,21.5677,21.6191,26800.0
2011-08-16 13:35:00,33.61,33.64,33.57,33.58,17400.0,21.6191,21.6384,21.5934,21.5998,17400.0
2011-08-16 13:40:00,33.58,33.6,33.55,33.58,14500.0,21.5998,21.6127,21.5805,21.5998,14500.0
2011-08-16 13:45:00,33.58,33.62,33.54,33.6,9600.0,21.5998,21.6255,21.5741,21.6127,9600.0
2011-08-16 13:50:00,33.6,33.7,33.59,33.68,22900.0,21.6127,21.677,21.6063,21.6641,22900.0
2011-08-16 13:55:00,33.69,33.69,33.65,33.65,14100.0,21.6706,21.6706,21.6448,21.6448,14100.0
2011-08-16 14:00:00,33.66,33.75,33.65,33.7,8500.0,21.6513,21.7092,21.6448,21.677,8500.0
2011-08-16 14:05:00,33.71,33.75,33.71,33.71,29200.0,21.6834,21.7092,21.6834,21.6834,29200.0
2011-08-16 14:10:00,33.72,33.8,33.72,33.78,17200.0,21.6899,21.7413,21.6899,21.7285,17200.0
2011-08-16 14:15:00,33.79,33.79,33.72,33.73,18300.0,21.7349,21.7349,21.6899,21.6963,18300.0
2011-08-16 14:20:00,33.73,33.75,33.67,33.67,5700.0,21.6963,21.7092,21.6577,21.6577,5700.0
2011-08-16 14:25:00,33.67,33.67,33.63,33.66,7500.0,21.6577,21.6577,21.632,21.6513,7500.0
2011-08-16 14:30:00,33.68,33.68,33.6,33.61,12700.0,21.6641,21.6641,21.6127,21.6191,12700.0
2011-08-16 14:35:00,33.61,33.65,33.57,33.59,17200.0,21.6191,21.6448,21.5934,21.6063,17200.0
2011-08-16 14:40:00,33.59,33.64,33.59,33.64,13400.0,21.6063,21.6384,21.6063,21.6384,13400.0
2011-08-16 14:45:00,33.65,33.68,33.62,33.67,10900.0,21.6448,21.6641,21.6255,21.6577,10900.0
2011-08-16 14:50:00,33.68,33.68,33.58,33.59,18700.0,21.6641,21.6641,21.5998,21.6063,18700.0
2011-08-16 14:55:00,33.61,33.61,33.55,33.56,19000.0,21.6191,21.6191,21.5805,21.587,19000.0
2011-08-16 15:00:00,33.56,33.63,33.56,33.61,13300.0,21.587,21.632,21.587,21.6191,13300.0
2011-08-16 15:05:00,33.6,33.67,33.6,33.66,14800.0,21.6127,21.6577,21.6127,21.6513,14800.0
2011-08-16 15:10:00,33.66,33.68,33.63,33.63,48600.0,21.6513,21.6641,21.632,21.632,48600.0
2011-08-16 15:15:00,33.62,33.69,33.61,33.69,121300.0,21.6255,21.6706,21.6191,21.6706,121300.0
2011-08-16 15:20:00,33.7,33.72,33.67,33.72,55200.0,21.677,21.6899,21.6577,21.6899,55200.0
2011-08-16 15:25:00,33.74,33.81,33.73,33.81,52700.0,21.7027,21.7478,21.6963,21.7478,52700.0
2011-08-16 15:30:00,33.81,33.81,33.76,33.79,33600.0,21.7478,21.7478,21.7156,21.7349,33600.0
2011-08-16 15:35:00,33.8,33.82,33.78,33.8,26700.0,21.7413,21.7542,21.7285,21.7413,26700.0
2011-08-16 15:40:00,33.8,33.82,33.76,33.79,140200.0,21.7413,21.7542,21.7156,21.7349,140200.0
2011-08-16 15:45:00,33.8,33.81,33.7,33.74,70800.0,21.7413,21.7478,21.677,21.7027,70800.0
2011-08-16 15:50:00,33.75,33.75,33.67,33.7,91800.0,21.7092,21.7092,21.6577,21.677,91800.0
2011-08-16 15:55:00,33.69,33.71,33.67,33.71,68500.0,21.6706,21.6834,21.6577,21.6834,68500.0
2011-08-17 09:30:00,34.08,34.15,34.02,34.13,90000.0,21.9214,21.9665,21.8828,21.9536,90000.0
2011-08-17 09:35:00,34.14,34.22,34.12,34.15,252900.0,21.96,22.0115,21.9472,21.9665,252900.0
2011-08-17 09:40:00,34.15,34.17,34.14,34.17,14100.0,21.9665,21.9793,21.96,21.9793,14100.0
2011-08-17 09:45:00,34.17,34.28,34.17,34.24,87800.0,21.9793,22.0501,21.9793,22.0244,87800.0
2011-08-17 09:50:00,34.25,34.32,34.23,34.31,79000.0,22.0308,22.0758,22.0179,22.0694,79000.0
2011-08-17 09:55:00,34.32,34.36,34.29,34.3,58300.0,22.0758,22.1015,22.0565,22.0629,58300.0
2011-08-17 10:00:00,34.3,34.32,34.26,34.28,318500.0,22.0629,22.0758,22.0372,22.0501,318500.0
2011-08-17 10:05:00,34.26,34.27,34.21,34.24,21000.0,22.0372,22.0437,22.0051,22.0244,21000.0
2011-08-17 10:10:00,34.24,34.27,34.21,34.26,38800.0,22.0244,22.0437,22.0051,22.0372,38800.0
2011-08-17 10:15:00,34.26,34.3,34.26,34.29,76500.0,22.0372,22.0629,22.0372,22.0565,76500.0
2011-08-17 10:20:00,34.29,34.31,34.27,34.27,146200.0,22.0565,22.0694,22.0437,22.0437,146200.0
2011-08-17 10:25:00,34.27,34.36,34.27,34.36,76400.0,22.0437,22.1015,22.0437,22.1015,76400.0
2011-08-17 10:30:00,34.35,34.35,34.25,34.27,105500.0,22.0951,22.0951,22.0308,22.0437,105500.0
2011-08-17 10:35:00,34.28,34.28,34.22,34.26,31500.0,22.0501,22.0501,22.0115,22.0372,31500.0
2011-08-17 10:40:00,34.25,34.31,34.23,34.26,209300.0,22.0308,22.0694,22.0179,22.0372,209300.0
2011-08-17 10:45:00,34.25,34.27,34.21,34.26,38300.0,22.0308,22.0437,22.0051,22.0372,38300.0
2011-08-17 10:50:00,34.25,34.28,34.17,34.19,57900.0,22.0308,22.0501,21.9793,21.9922,57900.0
2011-08-17 10:55:00,34.18,34.2,34.11,34.11,270400.0,21.9858,21.9986,21.9407,21.9407,270400.0
2011-08-17 11:00:00,34.11,34.16,34.09,34.15,37300.0,21.9407,21.9729,21.9279,21.9665,37300.0
2011-08-17 11:05:00,34.15,34.16,34.13,34.16,25800.0,21.9665,21.9729,21.9536,21.9729,25800.0
2011-08-17 11:10:00,34.15,34.2,34.14,34.15,151900.0,21.9665,21.9986,21.96,21.9665,151900.0
2011-08-17 11:15:00,34.17,34.17,34.08,34.09,37300.0,21.9793,21.9793,21.9214,21.9279,37300.0
2011-08-17 11:20:00,34.09,34.12,34.07,34.1,104400.0,21.9279,21.9472,21.915,21.9343,104400.0
2011-08-17 11:25:00,34.09,34.1,34.04,34.08,77900.0,21.9279,21.9343,21.8957,21.9214,77900.0
2011-08-17 11:30:00,34.08,34.12,34.04,34.04,49000.0,21.9214,21.9472,21.8957,21.8957,49000.0
2011-08-17 11:35:00,34.05,34.06,34.01,34.03,38800.0,21.9021,21.9086,21.8764,21.8893,38800.0
2011-08-17 11:40:00,34.02,34.04,33.93,33.94,69800.0,21.8828,21.8957,21.825,21.8314,69800.0
2011-08-17 11:45:00,33.95,34.01,33.94,33.99,42200.0,21.8378,21.8764,21.8314,21.8635,42200.0
2011-08-17 11:50:00,33.98,34.01,33.97,33.97,26800.0,21.8571,21.8764,21.8507,21.8507,26800.0
2011-08-17 11:55:00,33.96,33.96,33.86,33.94,36100.0,21.8442,21.8442,21.7799,21.8314,36100.0
2011-08-17 12:00:00,33.94,33.97,33.91,33.93,22900.0,21.8314,21.8507,21.8121,21.825,22900.0
2011-08-17 12:05:00,33.93,33.93,33.85,33.88,102100.0,21.825,21.825,21.7735,21.7928,102100.0
2011-08-17 12:10:00,33.88,33.89,33.83,33.89,22300.0,21.7928,21.7992,21.7606,21.7992,22300.0
2011-08-17 12:15:00,33.89,33.92,33.87,33.87,8400.0,21.7992,21.8185,21.7864,21.7864,8400.0
2011-08-17 12:20:00,33.88,33.91,33.86,33.9,23200.0,21.7928,21.8121,21.7799,21.8057,23200.0
2011-08-17 12:25:00,33.91,33.93,33.86,33.93,12600.0,21.8121,21.825,21.7799,21.825,12600.0
2011-08-17 12:30:00,33.94,33.98,33.94,33.97,12000.0,21.8314,21.8571,21.8314,21.8507,12000.0
2011-08-17 12:35:00,33.99,33.99,33.94,33.95,4600.0,21.8635,21.8635,21.8314,21.8378,4600.0
2011-08-17 12:40:00,33.97,33.99,33.96,33.98,3100.0,21.8507,21.8635,21.8442,21.8571,3100.0
2011-08-17 12:45:00,33.97,33.97,33.92,33.95,6600.0,21.8507,21.8507,21.8185,21.8378,6600.0
2011-08-17 12:50:00,33.98,33.98,33.9,33.91,10600.0,21.8571,21.8571,21.8057,21.8121,10600.0
2011-08-17 12:55:00,33.89,33.89,33.82,33.85,9200.0,21.7992,21.7992,21.7542,21.7735,9200.0
2011-08-17 13:00:00,33.85,33.85,33.8,33.85,22500.0,21.7735,21.7735,21.7413,21.7735,22500.0
2011-08-17 13:05:00,33.85,33.87,33.8,33.86,53400.0,21.7735,21.7864,21.7413,21.7799,53400.0
2011-08-17 13:10:00,33.87,33.9,33.85,33.88,7700.0,21.7864,21.8057,21.7735,21.7928,7700.0
2011-08-17 13:15:00,33.88,33.9,33.87,33.9,17200.0,21.7928,21.8057,21.7864,21.8057,17200.0
2011-08-17 13:20:00,33.9,33.91,33.83,33.86,19300.0,21.8057,21.8121,21.7606,21.7799,19300.0
2011-08-17 13:25:00,33.86,33.86,33.8,33.83,18200.0,21.7799,21.7799,21.7413,21.7606,18200.0
2011-08-17 13:30:00,33.82,33.87,33.8,33.82,15500.0,21.7542,21.7864,21.7413,21.7542,15500.0
2011-08-17 13:35:00,33.81,33.85,33.81,33.83,11500.0,21.7478,21.7735,21.7478,21.7606,11500.0
2011-08-17 13:40:00,33.82,33.82,33.75,33.78,34700.0,21.7542,21.7542,21.7092,21.7285,34700.0
2011-08-17 13:45:00,33.76,33.81,33.75,33.81,15600.0,21.7156,21.7478,21.7092,21.7478,15600.0
2011-08-17 13:50:00,33.81,33.87,33.79,33.87,6000.0,21.7478,21.7864,21.7349,21.7864,6000.0
2011-08-17 13:55:00,33.87,33.87,33.81,33.82,14000.0,21.7864,21.7864,21.7478,21.7542,14000.0
2011-08-17 14:00:00,33.85,33.89,33.84,33.86,9700.0,21.7735,21.7992,21.7671,21.7799,9700.0
2011-08-17 14:05:00,33.86,33.88,33.84,33.88,11800.0,21.7799,21.7928,21.7671,21.7928,11800.0
2011-08-17 14:10:00,33.87,33.93,33.87,33.92,11800.0,21.7864,21.825,21.7864,21.8185,11800.0
2011-08-17 14:15:00,33.92,33.95,33.88,33.95,19400.0,21.8185,21.8378,21.7928,21.8378,19400.0
2011-08-17 14:20:00,33.94,33.96,33.91,33.94,26500.0,21.8314,21.8442,21.8121,21.8314,26500.0
2011-08-17 14:25:00,33.93,33.94,33.88,33.9,25000.0,21.825,21.8314,21.7928,21.8057,25000.0
2011-08-17 14:30:00,33.91,33.93,33.89,33.89,12400.0,21.8121,21.825,21.7992,21.7992,12400.0
2011-08-17 14:35:00,33.89,33.89,33.85,33.86,18800.0,21.7992,21.7992,21.7735,21.7799,18800.0
2011-08-17 14:40:00,33.85,33.91,33.83,33.88,59300.0,21.7735,21.8121,21.7606,21.7928,59300.0
2011-08-17 14:45:00,33.89,33.9,33.84,33.87,25900.0,21.7992,21.8057,21.7671,21.7864,25900.0
2011-08-17 14:50:00,33.86,33.88,33.84,33.88,9200.0,21.7799,21.7928,21.7671,21.7928,9200.0
2011-08-17 14:55:00,33.88,33.94,33.88,33.94,26400.0,21.7928,21.8314,21.7928,21.8314,26400.0
2011-08-17 15:00:00,33.93,33.93,33.88,33.88,30200.0,21.825,21.825,21.7928,21.7928,30200.0
2011-08-17 15:05:00,33.9,33.93,33.89,33.93,5900.0,21.8057,21.825,21.7992,21.825,5900.0
2011-08-17 15:10:00,33.93,33.97,33.93,33.94,11100.0,21.825,21.8507,21.825,21.8314,11100.0
2011-08-17 15:15:00,33.94,33.97,33.91,33.97,13900.0,21.8314,21.8507,21.8121,21.8507,13900.0
2011-08-17 15:20:00,33.96,33.99,33.93,33.97,34800.0,21.8442,21.8635,21.825,21.8507,34800.0
2011-08-17 15:25:00,33.97,33.98,33.95,33.96,10000.0,21.8507,21.8571,21.8378,21.8442,10000.0
2011-08-17 15:30:00,33.96,33.97,33.91,33.91,16500.0,21.8442,21.8507,21.8121,21.8121,16500.0
2011-08-17 15:35:00,33.92,33.93,33.89,33.9,16600.0,21.8185,21.825,21.7992,21.8057,16600.0
2011-08-17 15:40:00,33.9,33.91,33.86,33.9,20000.0,21.8057,21.8121,21.7799,21.8057,20000.0
2011-08-17 15:45:00,33.88,33.92,33.87,33.91,36500.0,21.7928,21.8185,21.7864,21.8121,36500.0
2011-08-17 15:50:00,33.93,33.93,33.86,33.89,41900.0,21.825,21.825,21.7799,21.7992,41900.0
2011-08-17 15:55:00,33.89,33.94,33.89,33.92,38500.0,21.7992,21.8314,21.7992,21.8185,38500.0
2011-08-18 09:30:00,32.72,32.79,32.66,32.68,86100.0,21.0466,21.0917,21.008,21.0209,86100.0
2011-08-18 09:35:00,32.68,32.68,32.56,32.62,116500.0,21.0209,21.0209,20.9437,20.9823,116500.0
2011-08-18 09:40:00,32.62,32.65,32.55,32.57,50100.0,20.9823,21.0016,20.9373,20.9502,50100.0
2011-08-18 09:45:00,32.57,32.57,32.53,32.56,26500.0,20.9502,20.9502,20.9244,20.9437,26500.0
2011-08-18 09:50:00,32.56,32.67,32.56,32.61,29400.0,20.9437,21.0145,20.9437,20.9759,29400.0
2011-08-18 09:55:00,32.61,32.64,32.55,32.61,41200.0,20.9759,20.9952,20.9373,20.9759,41200.0
2011-08-18 10:00:00,32.58,32.58,32.2,32.28,194400.0,20.9566,20.9566,20.7122,20.7636,194400.0
2011-08-18 10:05:00,32.29,32.29,32.01,32.23,185000.0,20.77,20.77,20.5899,20.7315,185000.0
2011-08-18 10:10:00,32.22,32.28,32.13,32.25,94100.0,20.725,20.7636,20.6671,20.7443,94100.0
2011-08-18 10:15:00,32.25,32.41,32.23,32.38,111600.0,20.7443,20.8472,20.7315,20.8279,111600.0
2011-08-18 10:20:00,32.35,32.4,32.26,32.39,48100.0,20.8086,20.8408,20.7508,20.8344,48100.0
2011-08-18 10:25:00,32.36,32.44,32.36,32.4,38800.0,20.8151,20.8665,20.8151,20.8408,38800.0
2011-08-18 10:30:00,32.37,32.37,32.27,32.3,29500.0,20.8215,20.8215,20.7572,20.7765,29500.0
2011-08-18 10:35:00,32.32,32.36,32.24,32.35,26200.0,20.7893,20.8151,20.7379,20.8086,26200.0
2011-08-18 10:40:00,32.34,32.34,32.21,32.29,15600.0,20.8022,20.8022,20.7186,20.77,15600.0
2011-08-18 10:45:00,32.28,32.38,32.23,32.37,14100.0,20.7636,20.8279,20.7315,20.8215,14100.0
2011-08-18 10:50:00,32.39,32.47,32.39,32.47,34200.0,20.8344,20.8858,20.8344,20.8858,34200.0
2011-08-18 10:55:00,32.46,32.46,32.37,32.44,14800.0,20.8794,20.8794,20.8215,20.8665,14800.0
2011-08-18 11:00:00,32.44,32.48,32.37,32.38,51700.0,20.8665,20.8923,20.8215,20.8279,51700.0
2011-08-18 11:05:00,32.38,32.4,32.32,32.33,9300.0,20.8279,20.8408,20.7893,20.7958,9300.0
2011-08-18 11:10:00,32.32,32.35,32.29,32.31,26100.0,20.7893,20.8086,20.77,20.7829,26100.0
2011-08-18 11:15:00,32.3,32.3,32.22,32.25,12100.0,20.7765,20.7765,20.725,20.7443,12100.0
2011-08-18 11:20:00,32.24,32.32,32.19,32.3,14200.0,20.7379,20.7893,20.7057,20.7765,14200.0
2011-08-18 11:25:00,32.29,32.34,32.29,32.33,6900.0,20.77,20.8022,20.77,20.7958,6900.0
2011-08-18 11:30:00,32.33,32.49,32.33,32.38,24200.0,20.7958,20.8987,20.7958,20.8279,24200.0
2011-08-18 11:35:00,32.39,32.52,32.39,32.5,72700.0,20.8344,20.918,20.8344,20.9051,72700.0
2011-08-18 11:40:00,32.5,32.52,32.47,32.5,8500.0,20.9051,20.918,20.8858,20.9051,8500.0
2011-08-18 11:45:00,32.53,32.57,32.53,32.56,22300.0,20.9244,20.9502,20.9244,20.9437,22300.0
2011-08-18 11:50:00,32.57,32.57,32.53,32.57,31800.0,20.9502,20.9502,20.9244,20.9502,31800.0
2011-08-18 11:55:00,32.56,32.58,32.53,32.56,40400.0,20.9437,20.9566,20.9244,20.9437,40400.0
2011-08-18 12:00:00,32.56,32.56,32.42,32.43,14400.0,20.9437,20.9437,20.8537,20.8601,14400.0
2011-08-18 12:05:00,32.45,32.45,32.38,32.42,5600.0,20.873,20.873,20.8279,20.8537,5600.0
2011-08-18 12:10:00,32.43,32.52,32.4,32.48,18900.0,20.8601,20.918,20.8408,20.8923,18900.0
2011-08-18 12:15:00,32.51,32.55,32.5,32.5,17300.0,20.9116,20.9373,20.9051,20.9051,17300.0
2011-08-18 12:20:00,32.52,32.53,32.47,32.47,15200.0,20.918,20.9244,20.8858,20.8858,15200.0
2011-08-18 12:25:00,32.48,32.51,32.47,32.48,9600.0,20.8923,20.9116,20.8858,20.8923,9600.0
2011-08-18 12:30:00,32.47,32.49,32.46,32.47,12300.0,20.8858,20.8987,20.8794,20.8858,12300.0
2011-08-18 12:35:00,32.47,32.47,32.43,32.46,4800.0,20.8858,20.8858,20.8601,20.8794,4800.0
2011-08-18 12:40:00,32.46,32.48,32.44,32.46,7400.0,20.8794,20.8923,20.8665,20.8794,7400.0
2011-08-18 12:45:00,32.46,32.46,32.42,32.43,9400.0,20.8794,20.8794,20.8537,20.8601,9400.0
2011-08-18 12:50:00,32.44,32.44,32.41,32.41,8300.0,20.8665,20.8665,20.8472,20.8472,8300.0
2011-08-18 12:55:00,32.42,32.44,32.41,32.44,45200.0,20.8537,20.8665,20.8472,20.8665,45200.0
2011-08-18 13:00:00,32.43,32.46,32.42,32.44,8600.0,20.8601,20.8794,20.8537,20.8665,8600.0
2011-08-18 13:05:00,32.44,32.44,32.35,32.35,40300.0,20.8665,20.8665,20.8086,20.8086,40300.0
2011-08-18 13:10:00,32.34,32.36,32.31,32.32,15800.0,20.8022,20.8151,20.7829,20.7893,15800.0
2011-08-18 13:15:00,32.32,32.33,32.31,32.33,9700.0,20.7893,20.7958,20.7829,20.7958,9700.0
2011-08-18 13:20:00,32.34,32.36,32.31,32.36,17300.0,20.8022,20.8151,20.7829,20.8151,17300.0
2011-08-18 13:25:00,32.34,32.37,32.34,32.34,12000.0,20.8022,20.8215,20.8022,20.8022,12000.0
2011-08-18 13:30:00,32.34,32.35,32.24,32.24,55300.0,20.8022,20.8086,20.7379,20.7379,55300.0
2011-08-18 13:35:00,32.24,32.27,32.19,32.2,15300.0,20.7379,20.7572,20.7057,20.7122,15300.0
2011-08-18 13:40:00,32.21,32.27,32.2,32.25,7500.0,20.7186,20.7572,20.7122,20.7443,7500.0
2011-08-18 13:45:00,32.24,32.31,32.24,32.31,6200.0,20.7379,20.7829,20.7379,20.7829,6200.0
2011-08-18 13:50:00,32.32,32.34,32.29,32.29,12300.0,20.7893,20.8022,20.77,20.77,12300.0
2011-08-18 13:55:00,32.29,32.29,32.21,32.24,16500.0,20.77,20.77,20.7186,20.7379,16500.0
2011-08-18 14:00:00,32.26,32.45,32.26,32.41,47100.0,20.7508,20.873,20.7508,20.8472,47100.0
2011-08-18 14:05:00,32.4,32.42,32.36,32.38,17000.0,20.8408,20.8537,20.8151,20.8279,17000.0
2011-08-18 14:10:00,32.38,32.41,32.33,32.35,26300.0,20.8279,20.8472,20.7958,20.8086,26300.0
2011-08-18 14:15:00,32.35,32.44,32.35,32.44,5100.0,20.8086,20.8665,20.8086,20.8665,5100.0
2011-08-18 14:20:00,32.44,32.48,32.4,32.48,12000.0,20.8665,20.8923,20.8408,20.8923,12000.0
2011-08-18 14:25:00,32.48,32.48,32.38,32.39,29400.0,20.8923,20.8923,20.8279,20.8344,29400.0
2011-08-18 14:30:00,32.38,32.39,32.35,32.37,7400.0,20.8279,20.8344,20.8086,20.8215,7400.0
2011-08-18 14:35:00,32.38,32.43,32.37,32.39,9800.0,20.8279,20.8601,20.8215,20.8344,9800.0
2011-08-18 14:40:00,32.38,32.38,32.32,32.34,9300.0,20.8279,20.8279,20.7893,20.8022,9300.0
2011-08-18 14:45:00,32.35,32.36,32.3,32.32,25300.0,20.8086,20.8151,20.7765,20.7893,25300.0
2011-08-18 14:50:00,32.31,32.32,32.24,32.24,38400.0,20.7829,20.7893,20.7379,20.7379,38400.0
2011-08-18 14:55:00,32.26,32.28,32.19,32.19,8500.0,20.7508,20.7636,20.7057,20.7057,8500.0
2011-08-18 15:00:00,32.19,32.22,32.11,32.12,45100.0,20.7057,20.725,20.6543,20.6607,45100.0
2011-08-18 15:05:00,32.14,32.21,32.14,32.18,23300.0,20.6736,20.7186,20.6736,20.6993,23300.0
2011-08-18 15:10:00,32.17,32.24,32.17,32.2,14900.0,20.6929,20.7379,20.6929,20.7122,14900.0
2011-08-18 15:15:00,32.2,32.2,32.14,32.18,11100.0,20.7122,20.7122,20.6736,20.6993,11100.0
2011-08-18 15:20:00,32.17,32.22,32.15,32.16,17900.0,20.6929,20.725,20.68,20.6864,17900.0
2011-08-18 15:25:00,32.15,32.29,32.15,32.28,32500.0,20.68,20.77,20.68,20.7636,32500.0
2011-08-18 15:30:00,32.29,32.31,32.24,32.28,40900.0,20.77,20.7829,20.7379,20.7636,40900.0
2011-08-18 15:35:00,32.29,32.3,32.18,32.19,44700.0,20.77,20.7765,20.6993,20.7057,44700.0
2011-08-18 15:40:00,32.21,32.21,32.09,32.09,58300.0,20.7186,20.7186,20.6414,20.6414,58300.0
2011-08-18 15:45:00,32.08,32.18,32.08,32.14,91700.0,20.635,20.6993,20.635,20.6736,91700.0
2011-08-18 15:50:00,32.16,32.36,32.15,32.35,124300.0,20.6864,20.8151,20.68,20.8086,124300.0
2011-08-18 15:55:00,32.34,32.4,32.29,32.3,183000.0,20.8022,20.8408,20.77,20.7765,183000.0
2011-08-19 09:30:00,32.0,32.16,31.96,32.13,69000.0,20.5835,20.6864,20.5578,20.6671,69000.0
2011-08-19 09:35:00,32.13,32.33,32.12,32.29,32800.0,20.6671,20.7958,20.6607,20.77,32800.0
2011-08-19 09:40:00,32.3,32.39,32.29,32.34,53800.0,20.7765,20.8344,20.77,20.8022,53800.0
2011-08-19 09:45:00,32.34,32.34,32.18,32.18,24800.0,20.8022,20.8022,20.6993,20.6993,24800.0
2011-08-19 09:50:00,32.16,32.26,32.13,32.26,28600.0,20.6864,20.7508,20.6671,20.7508,28600.0
2011-08-19 09:55:00,32.25,32.38,32.21,32.36,46200.0,20.7443,20.8279,20.7186,20.8151,46200.0
2011-08-19 10:00:00,32.36,32.48,32.31,32.44,60300.0,20.8151,20.8923,20.7829,20.8665,60300.0
2011-08-19 10:05:00,32.44,32.48,32.29,32.42,46600.0,20.8665,20.8923,20.77,20.8537,46600.0
2011-08-19 10:10:00,32.42,32.46,32.35,32.4,21500.0,20.8537,20.8794,20.8086,20.8408,21500.0
2011-08-19 10:15:00,32.39,32.62,32.38,32.55,38000.0,20.8344,20.9823,20.8279,20.9373,38000.0
2011-08-19 10:20:00,32.53,32.59,32.48,32.54,29300.0,20.9244,20.963,20.8923,20.9309,29300.0
2011-08-19 10:25:00,32.54,32.72,32.54,32.66,32200.0,20.9309,21.0466,20.9309,21.008,32200.0
2011-08-19 10:30:00,32.66,32.68,32.6,32.64,22000.0,21.008,21.0209,20.9694,20.9952,22000.0
2011-08-19 10:35:00,32.64,32.65,32.49,32.51,22600.0,20.9952,21.0016,20.8987,20.9116,22600.0
2011-08-19 10:40:00,32.51,32.61,32.49,32.54,24500.0,20.9116,20.9759,20.8987,20.9309,24500.0
2011-08-19 10:45:00,32.53,32.57,32.44,32.55,117200.0,20.9244,20.9502,20.8665,20.9373,117200.0
2011-08-19 10:50:00,32.56,32.58,32.48,32.52,33300.0,20.9437,20.9566,20.8923,20.918,33300.0
2011-08-19 10:55:00,32.52,32.58,32.49,32.49,30400.0,20.918,20.9566,20.8987,20.8987,30400.0
2011-08-19 11:00:00,32.48,32.54,32.45,32.46,22500.0,20.8923,20.9309,20.873,20.8794,22500.0
2011-08-19 11:05:00,32.44,32.44,32.34,32.35,18500.0,20.8665,20.8665,20.8022,20.8086,18500.0
2011-08-19 11:10:00,32.34,32.36,32.27,32.27,29100.0,20.8022,20.8151,20.7572,20.7572,29100.0
2011-08-19 11:15:00,32.26,32.3,32.22,32.26,21100.0,20.7508,20.7765,20.725,20.7508,21100.0
2011-08-19 11:20:00,32.25,32.31,32.24,32.3,13500.0,20.7443,20.7829,20.7379,20.7765,13500.0
2011-08-19 11:25:00,32.29,32.31,32.2,32.2,48700.0,20.77,20.7829,20.7122,20.7122,48700.0
2011-08-19 11:30:00,32.2,32.22,32.16,32.17,58300.0,20.7122,20.725,20.6864,20.6929,58300.0
2011-08-19 11:35:00,32.17,32.17,32.1,32.15,86600.0,20.6929,20.6929,20.6478,20.68,86600.0
2011-08-19 11:40:00,32.17,32.26,32.17,32.26,23500.0,20.6929,20.7508,20.6929,20.7508,23500.0
2011-08-19 11:45:00,32.26,32.26,32.15,32.18,20800.0,20.7508,20.7508,20.68,20.6993,20800.0
2011-08-19 11:50:00,32.2,32.26,32.18,32.25,22600.0,20.7122,20.7508,20.6993,20.7443,22600.0
2011-08-19 11:55:00,32.25,32.3,32.22,32.29,40200.0,20.7443,20.7765,20.725,20.77,40200.0
2011-08-19 12:00:00,32.29,32.29,32.22,32.23,14300.0,20.77,20.77,20.725,20.7315,14300.0
2011-08-19 12:05:00,32.23,32.28,32.22,32.22,10000.0,20.7315,20.7636,20.725,20.725,10000.0
2011-08-19 12:10:00,32.22,32.23,32.18,32.23,18000.0,20.725,20.7315,20.6993,20.7315,18000.0
2011-08-19 12:15:00,32.25,32.25,32.2,32.21,10300.0,20.7443,20.7443,20.7122,20.7186,10300.0
2011-08-19 12:20:00,32.21,32.21,32.13,32.13,15700.0,20.7186,20.7186,20.6671,20.6671,15700.0
2011-08-19 12:25:00,32.16,32.21,32.16,32.21,7800.0,20.6864,20.7186,20.6864,20.7186,7800.0
2011-08-19 12:30:00,32.22,32.23,32.2,32.23,4900.0,20.725,20.7315,20.7122,20.7315,4900.0
2011-08-19 12:35:00,32.24,32.28,32.2,32.21,14400.0,20.7379,20.7636,20.7122,20.7186,14400.0
2011-08-19 12:40:00,32.2,32.26,32.2,32.22,8900.0,20.7122,20.7508,20.7122,20.725,8900.0
2011-08-19 12:45:00,32.22,32.27,32.22,32.27,4400.0,20.725,20.7572,20.725,20.7572,4400.0
2011-08-19 12:50:00,32.28,32.28,32.24,32.27,8400.0,20.7636,20.7636,20.7379,20.7572,8400.0
2011-08-19 12:55:00,32.26,32.26,32.21,32.21,10800.0,20.7508,20.7508,20.7186,20.7186,10800.0
2011-08-19 13:00:00,32.21,32.21,32.15,32.17,19200.0,20.7186,20.7186,20.68,20.6929,19200.0
2011-08-19 13:05:00,32.17,32.21,32.16,32.21,3400.0,20.6929,20.7186,20.6864,20.7186,3400.0
2011-08-19 13:10:00,32.22,32.26,32.21,32.23,12600.0,20.725,20.7508,20.7186,20.7315,12600.0
2011-08-19 13:15:00,32.25,32.25,32.19,32.21,3400.0,20.7443,20.7443,20.7057,20.7186,3400.0
2011-08-19 13:20:00,32.22,32.22,32.17,32.18,25200.0,20.725,20.725,20.6929,20.6993,25200.0
2011-08-19 13:25:00,32.16,32.19,32.15,32.17,10300.0,20.6864,20.7057,20.68,20.6929,10300.0
2011-08-19 13:30:00,32.17,32.18,32.07,32.07,11200.0,20.6929,20.6993,20.6285,20.6285,11200.0
2011-08-19 13:35:00,32.09,32.11,32.07,32.09,7600.0,20.6414,20.6543,20.6285,20.6414,7600.0
2011-08-19 13:40:00,32.08,32.08,32.0,32.0,14500.0,20.635,20.635,20.5835,20.5835,14500.0
2011-08-19 13:45:00,32.01,32.1,32.01,32.09,26000.0,20.5899,20.6478,20.5899,20.6414,26000.0
2011-08-19 13:50:00,32.09,32.09,32.03,32.05,10200.0,20.6414,20.6414,20.6028,20.6157,10200.0
2011-08-19 13:55:00,32.05,32.08,32.04,32.04,10800.0,20.6157,20.635,20.6092,20.6092,10800.0
2011-08-19 14:00:00,32.03,32.06,32.0,32.0,23500.0,20.6028,20.6221,20.5835,20.5835,23500.0
2011-08-19 14:05:00,31.99,32.01,31.92,31.99,12200.0,20.5771,20.5899,20.5321,20.5771,12200.0
2011-08-19 14:10:00,31.99,31.99,31.94,31.99,11100.0,20.5771,20.5771,20.5449,20.5771,11100.0
2011-08-19 14:15:00,31.99,31.99,31.92,31.92,14600.0,20.5771,20.5771,20.5321,20.5321,14600.0
2011-08-19 14:20:00,31.9,31.92,31.83,31.85,17300.0,20.5192,20.5321,20.4742,20.487,17300.0
2011-08-19 14:25:00,31.86,31.9,31.83,31.88,77500.0,20.4935,20.5192,20.4742,20.5063,77500.0
2011-08-19 14:30:00,31.89,31.9,31.81,31.81,18200.0,20.5128,20.5192,20.4613,20.4613,18200.0
2011-08-19 14:35:00,31.81,31.92,31.8,31.92,14100.0,20.4613,20.5321,20.4549,20.5321,14100.0
2011-08-19 14:40:00,31.92,31.99,31.88,31.98,19600.0,20.5321,20.5771,20.5063,20.5706,19600.0
2011-08-19 14:45:00,31.97,31.97,31.87,31.89,19700.0,20.5642,20.5642,20.4999,20.5128,19700.0
2011-08-19 14:50:00,31.88,31.91,31.83,31.87,14300.0,20.5063,20.5256,20.4742,20.4999,14300.0
2011-08-19 14:55:00,31.87,31.89,31.85,31.85,12900.0,20.4999,20.5128,20.487,20.487,12900.0
2011-08-19 15:00:00,31.85,31.87,31.82,31.86,27000.0,20.487,20.4999,20.4677,20.4935,27000.0
2011-08-19 15:05:00,31.85,31.89,31.81,31.83,17700.0,20.487,20.5128,20.4613,20.4742,17700.0
2011-08-19 15:10:00,31.85,31.85,31.8,31.8,6700.0,20.487,20.487,20.4549,20.4549,6700.0
2011-08-19 15:15:00,31.8,31.82,31.74,31.82,20200.0,20.4549,20.4677,20.4163,20.4677,20200.0
2011-08-19 15:20:00,31.82,31.92,31.81,31.87,18700.0,20.4677,20.5321,20.4613,20.4999,18700.0
2011-08-19 15:25:00,31.88,31.93,31.85,31.9,47600.0,20.5063,20.5385,20.487,20.5192,47600.0
2011-08-19 15:30:00,31.9,31.9,31.81,31.81,14700.0,20.5192,20.5192,20.4613,20.4613,14700.0
2011-08-19 15:35:00,31.82,31.86,31.79,31.83,16000.0,20.4677,20.4935,20.4484,20.4742,16000.0
2011-08-19 15:40:00,31.84,31.87,31.8,31.86,29700.0,20.4806,20.4999,20.4549,20.4935,29700.0
2011-08-19 15:45:00,31.86,31.92,31.85,31.9,27200.0,20.4935,20.5321,20.487,20.5192,27200.0
2011-08-19 15:50:00,31.91,31.96,31.86,31.87,66600.0,20.5256,20.5578,20.4935,20.4999,66600.0
2011-08-19 15:55:00,31.87,31.87,31.76,31.78,119500.0,20.4999,20.4999,20.4291,20.442,119500.0
2011-08-22 09:30:00,32.8,32.81,32.67,32.67,21900.0,21.0981,21.1045,21.0145,21.0145,21900.0
2011-08-22 09:35:00,32.68,32.68,32.6,32.62,36400.0,21.0209,21.0209,20.9694,20.9823,36400.0
2011-08-22 09:40:00,32.63,32.64,32.56,32.6,10300.0,20.9887,20.9952,20.9437,20.9694,10300.0
2011-08-22 09:45:00,32.58,32.61,32.52,32.61,20200.0,20.9566,20.9759,20.918,20.9759,20200.0
2011-08-22 09:50:00,32.63,32.63,32.49,32.49,10900.0,20.9887,20.9887,20.8987,20.8987,10900.0
2011-08-22 09:55:00,32.49,32.56,32.47,32.47,12300.0,20.8987,20.9437,20.8858,20.8858,12300.0
2011-08-22 10:00:00,32.47,32.52,32.43,32.45,21300.0,20.8858,20.918,20.8601,20.873,21300.0
2011-08-22 10:05:00,32.45,32.45,32.37,32.37,10000.0,20.873,20.873,20.8215,20.8215,10000.0
2011-08-22 10:10:00,32.36,32.41,32.34,32.41,14300.0,20.8151,20.8472,20.8022,20.8472,14300.0
2011-08-22 10:15:00,32.41,32.47,32.37,32.45,28800.0,20.8472,20.8858,20.8215,20.873,28800.0
2011-08-22 10:20:00,32.46,32.46,32.42,32.45,27900.0,20.8794,20.8794,20.8537,20.873,27900.0
2011-08-22 10:25:00,32.46,32.5,32.44,32.48,27300.0,20.8794,20.9051,20.8665,20.8923,27300.0
2011-08-22 10:30:00,32.47,32.53,32.47,32.48,16800.0,20.8858,20.9244,20.8858,20.8923,16800.0
2011-08-22 10:35:00,32.49,32.49,32.36,32.41,17800.0,20.8987,20.8987,20.8151,20.8472,17800.0
2011-08-22 10:40:00,32.42,32.43,32.36,32.37,16300.0,20.8537,20.8601,20.8151,20.8215,16300.0
2011-08-22 10:45:00,32.37,32.43,32.35,32.39,24000.0,20.8215,20.8601,20.8086,20.8344,24000.0
2011-08-22 10:50:00,32.38,32.43,32.27,32.27,19900.0,20.8279,20.8601,20.7572,20.7572,19900.0
2011-08-22 10:55:00,32.26,32.29,32.21,32.23,40300.0,20.7508,20.77,20.7186,20.7315,40300.0
2011-08-22 11:00:00,32.22,32.27,32.2,32.23,57700.0,20.725,20.7572,20.7122,20.7315,57700.0
2011-08-22 11:05:00,32.22,32.26,32.19,32.26,23200.0,20.725,20.7508,20.7057,20.7508,23200.0
2011-08-22 11:10:00,32.26,32.26,32.2,32.21,37500.0,20.7508,20.7508,20.7122,20.7186,37500.0
2011-08-22 11:15:00,32.21,32.26,32.17,32.19,16500.0,20.7186,20.7508,20.6929,20.7057,16500.0
2011-08-22 11:20:00,32.17,32.19,32.15,32.15,26400.0,20.6929,20.7057,20.68,20.68,26400.0
2011-08-22 11:25:00,32.16,32.22,32.15,32.22,29000.0,20.6864,20.725,20.68,20.725,29000.0
2011-08-22 11:30:00,32.23,32.25,32.2,32.22,12100.0,20.7315,20.7443,20.7122,20.725,12100.0
2011-08-22 11:35:00,32.21,32.22,32.1,32.13,48000.0,20.7186,20.725,20.6478,20.6671,48000.0
2011-08-22 11:40:00,32.13,32.13,32.03,32.03,37400.0,20.6671,20.6671,20.6028,20.6028,37400.0
2011-08-22 11:45:00,32.02,32.11,32.02,32.11,27700.0,20.5964,20.6543,20.5964,20.6543,27700.0
2011-08-22 11:50:00,32.1,32.1,32.02,32.02,68800.0,20.6478,20.6478,20.5964,20.5964,68800.0
2011-08-22 11:55:00,32.02,32.04,31.98,32.04,19300.0,20.5964,20.6092,20.5706,20.6092,19300.0
2011-08-22 12:00:00,32.04,32.08,32.03,32.08,14300.0,20.6092,20.635,20.6028,20.635,14300.0
2011-08-22 12:05:00,32.07,32.15,32.06,32.14,5900.0,20.6285,20.68,20.6221,20.6736,5900.0
2011-08-22 12:10:00,32.17,32.21,32.14,32.19,10700.0,20.6929,20.7186,20.6736,20.7057,10700.0
2011-08-22 12:15:00,32.19,32.19,32.11,32.17,7900.0,20.7057,20.7057,20.6543,20.6929,7900.0
2011-08-22 12:20:00,32.19,32.22,32.13,32.14,20500.0,20.7057,20.725,20.6671,20.6736,20500.0
2011-08-22 12:25:00,32.13,32.2,32.11,32.13,54300.0,20.6671,20.7122,20.6543,20.6671,54300.0
2011-08-22 12:30:00,32.13,32.17,32.07,32.08,40300.0,20.6671,20.6929,20.6285,20.635,40300.0
2011-08-22 12:35:00,32.08,32.12,32.06,32.11,23800.0,20.635,20.6607,20.6221,20.6543,23800.0
2011-08-22 12:40:00,32.1,32.15,32.06,32.13,29800.0,20.6478,20.68,20.6221,20.6671,29800.0
2011-08-22 12:45:00,32.13,32.24,32.12,32.21,26700.0,20.6671,20.7379,20.6607,20.7186,26700.0
2011-08-22 12:50:00,32.22,32.27,32.17,32.27,12900.0,20.725,20.7572,20.6929,20.7572,12900.0
2011-08-22 12:55:00,32.29,32.33,32.28,32.32,10800.0,20.77,20.7958,20.7636,20.7893,10800.0
2011-08-22 13:00:00,32.3,32.36,32.29,32.36,6200.0,20.7765,20.8151,20.77,20.8151,6200.0
2011-08-22 13:05:00,32.36,32.36,32.31,32.31,9600.0,20.8151,20.8151,20.7829,20.7829,9600.0
2011-08-22 13:10:00,32.3,32.33,32.29,32.3,3000.0,20.7765,20.7958,20.77,20.7765,3000.0
2011-08-22 13:15:00,32.28,32.32,32.28,32.3,6600.0,20.7636,20.7893,20.7636,20.7765,6600.0
2011-08-22 13:20:00,32.31,32.35,32.3,32.33,6000.0,20.7829,20.8086,20.7765,20.7958,6000.0
2011-08-22 13:25:00,32.31,32.32,32.28,32.28,6000.0,20.7829,20.7893,20.7636,20.7636,6000.0
2011-08-22 13:30:00,32.28,32.3,32.2,32.22,10700.0,20.7636,20.7765,20.7122,20.725,10700.0
2011-08-22 13:35:00,32.19,32.23,32.18,32.21,13500.0,20.7057,20.7315,20.6993,20.7186,13500.0
2011-08-22 13:40:00,32.23,32.25,32.22,32.23,5400.0,20.7315,20.7443,20.725,20.7315,5400.0
2011-08-22 13:45:00,32.23,32.23,32.17,32.19,9800.0,20.7315,20.7315,20.6929,20.7057,9800.0
2011-08-22 13:50:00,32.2,32.21,32.14,32.17,22000.0,20.7122,20.7186,20.6736,20.6929,22000.0
2011-08-22 13:55:00,32.17,32.25,32.16,32.25,10500.0,20.6929,20.7443,20.6864,20.7443,10500.0
2011-08-22 14:00:00,32.25,32.27,32.2,32.21,20000.0,20.7443,20.7572,20.7122,20.7186,20000.0
2011-08-22 14:05:00,32.21,32.29,32.21,32.24,40700.0,20.7186,20.77,20.7186,20.7379,40700.0
2011-08-22 14:10:00,32.24,32.28,32.24,32.25,7900.0,20.7379,20.7636,20.7379,20.7443,7900.0
2011-08-22 14:15:00,32.25,32.32,32.18,32.21,36000.0,20.7443,20.7893,20.6993,20.7186,36000.0
2011-08-22 14:20:00,32.22,32.28,32.22,32.24,18300.0,20.725,20.7636,20.725,20.7379,18300.0
2011-08-22 14:25:00,32.25,32.28,32.2,32.23,14000.0,20.7443,20.7636,20.7122,20.7315,14000.0
2011-08-22 14:30:00,32.23,32.23,32.19,32.2,10300.0,20.7315,20.7315,20.7057,20.7122,10300.0
2011-08-22 14:35:00,32.2,32.23,32.17,32.18,7400.0,20.7122,20.7315,20.6929,20.6993,7400.0
2011-08-22 14:40:00,32.2,32.23,32.18,32.21,11100.0,20.7122,20.7315,20.6993,20.7186,11100.0
2011-08-22 14:45:00,32.2,32.21,32.17,32.18,14500.0,20.7122,20.7186,20.6929,20.6993,14500.0
2011-08-22 14:50:00,32.19,32.19,32.13,32.13,14100.0,20.7057,20.7057,20.6671,20.6671,14100.0
2011-08-22 14:55:00,32.12,32.15,32.11,32.11,11200.0,20.6607,20.68,20.6543,20.6543,11200.0
2011-08-22 15:00:00,32.12,32.14,32.1,32.13,12500.0,20.6607,20.6736,20.6478,20.6671,12500.0
2011-08-22 15:05:00,32.14,32.2,32.12,32.14,13200.0,20.6736,20.7122,20.6607,20.6736,13200.0
2011-08-22 15:10:00,32.14,32.2,32.14,32.18,46300.0,20.6736,20.7122,20.6736,20.6993,46300.0
2011-08-22 15:15:00,32.19,32.19,32.16,32.16,16900.0,20.7057,20.7057,20.6864,20.6864,16900.0
2011-08-22 15:20:00,32.17,32.22,32.15,32.22,19100.0,20.6929,20.725,20.68,20.725,19100.0
2011-08-22 15:25:00,32.22,32.23,32.17,32.2,32900.0,20.725,20.7315,20.6929,20.7122,32900.0
2011-08-22 15:30:00,32.18,32.2,32.16,32.17,26700.0,20.6993,20.7122,20.6864,20.6929,26700.0
2011-08-22 15:35:00,32.17,32.17,32.15,32.15,6100.0,20.6929,20.6929,20.68,20.68,6100.0
2011-08-22 15:40:00,32.15,32.2,32.14,32.2,41400.0,20.68,20.7122,20.6736,20.7122,41400.0
2011-08-22 15:45:00,32.21,32.21,32.09,32.09,44100.0,20.7186,20.7186,20.6414,20.6414,44100.0
2011-08-22 15:50:00,32.1,32.1,32.02,32.04,62700.0,20.6478,20.6478,20.5964,20.6092,62700.0
2011-08-22 15:55:00,32.04,32.06,32.01,32.03,59600.0,20.6092,20.6221,20.5899,20.6028,59600.0
2011-08-23 09:30:00,32.36,32.44,32.28,32.31,506900.0,20.8151,20.8665,20.7636,20.7829,506900.0
2011-08-23 09:35:00,32.32,32.36,32.19,32.19,41700.0,20.7893,20.8151,20.7057,20.7057,41700.0
2011-08-23 09:40:00,32.19,32.32,32.17,32.25,40700.0,20.7057,20.7893,20.6929,20.7443,40700.0
2011-08-23 09:45:00,32.23,32.35,32.23,32.35,13300.0,20.7315,20.8086,20.7315,20.8086,13300.0
2011-08-23 09:50:00,32.35,32.37,32.27,32.33,39400.0,20.8086,20.8215,20.7572,20.7958,39400.0
2011-08-23 09:55:00,32.34,32.43,32.3,32.3,35600.0,20.8022,20.8601,20.7765,20.7765,35600.0
2011-08-23 10:00:00,32.3,32.5,32.28,32.43,91400.0,20.7765,20.9051,20.7636,20.8601,91400.0
2011-08-23 10:05:00,32.43,32.6,32.42,32.55,35600.0,20.8601,20.9694,20.8537,20.9373,35600.0
2011-08-23 10:10:00,32.57,32.59,32.49,32.51,12200.0,20.9502,20.963,20.8987,20.9116,12200.0
2011-08-23 10:15:00,32.5,32.52,32.43,32.45,35600.0,20.9051,20.918,20.8601,20.873,35600.0
2011-08-23 10:20:00,32.44,32.48,32.42,32.46,21200.0,20.8665,20.8923,20.8537,20.8794,21200.0
2011-08-23 10:25:00,32.46,32.55,32.46,32.53,34000.0,20.8794,20.9373,20.8794,20.9244,34000.0
2011-08-23 10:30:00,32.53,32.55,32.45,32.47,10500.0,20.9244,20.9373,20.873,20.8858,10500.0
2011-08-23 10:35:00,32.47,32.56,32.47,32.56,20700.0,20.8858,20.9437,20.8858,20.9437,20700.0
2011-08-23 10:40:00,32.58,32.61,32.55,32.55,16500.0,20.9566,20.9759,20.9373,20.9373,16500.0
2011-08-23 10:45:00,32.57,32.59,32.55,32.57,10000.0,20.9502,20.963,20.9373,20.9502,10000.0
2011-08-23 10:50:00,32.59,32.59,32.48,32.48,13000.0,20.963,20.963,20.8923,20.8923,13000.0
2011-08-23 10:55:00,32.48,32.51,32.4,32.41,16600.0,20.8923,20.9116,20.8408,20.8472,16600.0
2011-08-23 11:00:00,32.42,32.44,32.4,32.42,369600.0,20.8537,20.8665,20.8408,20.8537,369600.0
2011-08-23 11:05:00,32.42,32.45,32.39,32.43,17500.0,20.8537,20.873,20.8344,20.8601,17500.0
2011-08-23 11:10:00,32.42,32.46,32.41,32.46,9200.0,20.8537,20.8794,20.8472,20.8794,9200.0
2011-08-23 11:15:00,32.47,32.51,32.46,32.48,18000.0,20.8858,20.9116,20.8794,20.8923,18000.0
2011-08-23 11:20:00,32.48,32.49,32.44,32.48,24800.0,20.8923,20.8987,20.8665,20.8923,24800.0
2011-08-23 11:25:00,32.47,32.53,32.47,32.52,7700.0,20.8858,20.9244,20.8858,20.918,7700.0
2011-08-23 11:30:00,32.55,32.58,32.54,32.56,8300.0,20.9373,20.9566,20.9309,20.9437,8300.0
2011-08-23 11:35:00,32.55,32.68,32.55,32.67,6600.0,20.9373,21.0209,20.9373,21.0145,6600.0
2011-08-23 11:40:00,32.67,32.71,32.64,32.71,6900.0,21.0145,21.0402,20.9952,21.0402,6900.0
2011-08-23 11:45:00,32.72,32.78,32.72,32.77,10200.0,21.0466,21.0852,21.0466,21.0788,10200.0
2011-08-23 11:50:00,32.77,32.81,32.77,32.79,20400.0,21.0788,21.1045,21.0788,21.0917,20400.0
2011-08-23 11:55:00,32.79,32.85,32.78,32.85,11800.0,21.0917,21.1303,21.0852,21.1303,11800.0
2011-08-23 12:00:00,32.85,32.85,32.78,32.78,4600.0,21.1303,21.1303,21.0852,21.0852,4600.0
2011-08-23 12:05:00,32.78,32.79,32.76,32.79,6200.0,21.0852,21.0917,21.0724,21.0917,6200.0
2011-08-23 12:10:00,32.81,32.81,32.75,32.76,19200.0,21.1045,21.1045,21.0659,21.0724,19200.0
2011-08-23 12:15:00,32.76,32.76,32.72,32.72,5900.0,21.0724,21.0724,21.0466,21.0466,5900.0
2011-08-23 12:20:00,32.74,32.75,32.72,32.73,5000.0,21.0595,21.0659,21.0466,21.0531,5000.0
2011-08-23 12:25:00,32.73,32.74,32.69,32.72,8300.0,21.0531,21.0595,21.0273,21.0466,8300.0
2011-08-23 12:30:00,32.73,32.78,32.73,32.73,43600.0,21.0531,21.0852,21.0531,21.0531,43600.0
2011-08-23 12:35:00,32.73,32.78,32.73,32.77,3800.0,21.0531,21.0852,21.0531,21.0788,3800.0
2011-08-23 12:40:00,32.77,32.81,32.75,32.8,8300.0,21.0788,21.1045,21.0659,21.0981,8300.0
2011-08-23 12:45:00,32.8,32.81,32.75,32.75,9300.0,21.0981,21.1045,21.0659,21.0659,9300.0
2011-08-23 12:50:00,32.76,32.83,32.75,32.82,29600.0,21.0724,21.1174,21.0659,21.111,29600.0
2011-08-23 12:55:00,32.82,32.82,32.78,32.78,12300.0,21.111,21.111,21.0852,21.0852,12300.0
2011-08-23 13:00:00,32.79,32.83,32.79,32.82,24900.0,21.0917,21.1174,21.0917,21.111,24900.0
2011-08-23 13:05:00,32.84,32.85,32.8,32.8,10500.0,21.1238,21.1303,21.0981,21.0981,10500.0
2011-08-23 13:10:00,32.78,32.78,32.74,32.77,5600.0,21.0852,21.0852,21.0595,21.0788,5600.0
2011-08-23 13:15:00,32.78,32.79,32.75,32.75,14500.0,21.0852,21.0917,21.0659,21.0659,14500.0
2011-08-23 13:20:00,32.76,32.79,32.75,32.77,7900.0,21.0724,21.0917,21.0659,21.0788,7900.0
2011-08-23 13:25:00,32.76,32.77,32.75,32.76,14600.0,21.0724,21.0788,21.0659,21.0724,14600.0
2011-08-23 13:30:00,32.76,32.78,32.74,32.74,16500.0,21.0724,21.0852,21.0595,21.0595,16500.0
2011-08-23 13:35:00,32.73,32.76,32.72,32.76,12500.0,21.0531,21.0724,21.0466,21.0724,12500.0
2011-08-23 13:40:00,32.77,32.77,32.73,32.75,10600.0,21.0788,21.0788,21.0531,21.0659,10600.0
2011-08-23 13:45:00,32.78,32.79,32.76,32.77,16200.0,21.0852,21.0917,21.0724,21.0788,16200.0
2011-08-23 13:50:00,32.77,32.78,32.59,32.69,20200.0,21.0788,21.0852,20.963,21.0273,20200.0
2011-08-23 13:55:00,32.69,32.71,32.62,32.68,31100.0,21.0273,21.0402,20.9823,21.0209,31100.0
2011-08-23 14:00:00,32.68,32.74,32.64,32.73,22600.0,21.0209,21.0595,20.9952,21.0531,22600.0
2011-08-23 14:05:00,32.74,32.75,32.66,32.69,13200.0,21.0595,21.0659,21.008,21.0273,13200.0
2011-08-23 14:10:00,32.7,32.72,32.63,32.64,5700.0,21.0338,21.0466,20.9887,20.9952,5700.0
2011-08-23 14:15:00,32.64,32.72,32.63,32.67,30900.0,20.9952,21.0466,20.9887,21.0145,30900.0
2011-08-23 14:20:00,32.67,32.68,32.62,32.65,12900.0,21.0145,21.0209,20.9823,21.0016,12900.0
2011-08-23 14:25:00,32.66,32.78,32.66,32.77,53900.0,21.008,21.0852,21.008,21.0788,53900.0
2011-08-23 14:30:00,32.78,32.81,32.75,32.77,38000.0,21.0852,21.1045,21.0659,21.0788,38000.0
2011-08-23 14:35:00,32.78,32.8,32.75,32.79,19000.0,21.0852,21.0981,21.0659,21.0917,19000.0
2011-08-23 14:40:00,32.78,32.79,32.76,32.78,7800.0,21.0852,21.0917,21.0724,21.0852,7800.0
2011-08-23 14:45:00,32.8,32.82,32.79,32.82,18700.0,21.0981,21.111,21.0917,21.111,18700.0
2011-08-23 14:50:00,32.82,32.84,32.81,32.84,12400.0,21.111,21.1238,21.1045,21.1238,12400.0
2011-08-23 14:55:00,32.84,32.85,32.81,32.84,15900.0,21.1238,21.1303,21.1045,21.1238,15900.0
2011-08-23 15:00:00,32.85,32.96,32.85,32.94,24000.0,21.1303,21.201,21.1303,21.1881,24000.0
2011-08-23 15:05:00,32.94,32.99,32.89,32.98,11800.0,21.1881,21.2203,21.156,21.2139,11800.0
2011-08-23 15:10:00,33.01,33.05,32.98,33.04,18900.0,21.2332,21.2589,21.2139,21.2525,18900.0
2011-08-23 15:15:00,33.03,33.03,32.97,33.0,21900.0,21.246,21.246,21.2074,21.2267,21900.0
2011-08-23 15:20:00,32.98,33.0,32.97,32.99,18300.0,21.2139,21.2267,21.2074,21.2203,18300.0
2011-08-23 15:25:00,32.99,33.02,32.91,32.92,18600.0,21.2203,21.2396,21.1689,21.1753,18600.0
2011-08-23 15:30:00,32.92,32.93,32.89,32.92,12800.0,21.1753,21.1817,21.156,21.1753,12800.0
2011-08-23 15:35:00,32.92,32.97,32.92,32.97,15600.0,21.1753,21.2074,21.1753,21.2074,15600.0
2011-08-23 15:40:00,32.97,32.99,32.92,32.96,30400.0,21.2074,21.2203,21.1753,21.201,30400.0
2011-08-23 15:45:00,32.98,33.0,32.95,32.99,12500.0,21.2139,21.2267,21.1946,21.2203,12500.0
2011-08-23 15:50:00,33.0,33.0,32.92,32.94,34200.0,21.2267,21.2267,21.1753,21.1881,34200.0
2011-08-23 15:55:00,32.95,33.07,32.95,33.06,45800.0,21.1946,21.2718,21.1946,21.2653,45800.0
2011-08-24 09:30:00,32.82,32.9,32.72,32.89,65100.0,21.111,21.1624,21.0466,21.156,65100.0
2011-08-24 09:35:00,32.89,32.89,32.77,32.77,34600.0,21.156,21.156,21.0788,21.0788,34600.0
2011-08-24 09:40:00,32.76,32.91,32.76,32.9,37600.0,21.0724,21.1689,21.0724,21.1624,37600.0
2011-08-24 09:45:00,32.91,32.99,32.87,32.97,20300.0,21.1689,21.2203,21.1431,21.2074,20300.0
2011-08-24 09:50:00,32.97,33.03,32.96,33.03,23800.0,21.2074,21.246,21.201,21.246,23800.0
2011-08-24 09:55:00,33.05,33.13,33.05,33.11,10000.0,21.2589,21.3104,21.2589,21.2975,10000.0
2011-08-24 10:00:00,33.13,33.22,33.07,33.19,37400.0,21.3104,21.3683,21.2718,21.349,37400.0
2011-08-24 10:05:00,33.2,33.25,33.16,33.16,12600.0,21.3554,21.3876,21.3297,21.3297,12600.0
2011-08-24 10:10:00,33.18,33.19,33.11,33.11,18600.0,21.3425,21.349,21.2975,21.2975,18600.0
2011-08-24 10:15:00,33.11,33.11,33.08,33.09,5300.0,21.2975,21.2975,21.2782,21.2846,5300.0
2011-08-24 10:20:00,33.08,33.08,33.02,33.03,6900.0,21.2782,21.2782,21.2396,21.246,6900.0
2011-08-24 10:25:00,33.07,33.09,33.03,33.06,10900.0,21.2718,21.2846,21.246,21.2653,10900.0
2011-08-24 10:30:00,33.08,33.09,32.96,32.97,18900.0,21.2782,21.2846,21.201,21.2074,18900.0
2011-08-24 10:35:00,33.01,33.04,32.97,33.04,13300.0,21.2332,21.2525,21.2074,21.2525,13300.0
2011-08-24 10:40:00,33.02,33.07,33.0,33.04,7400.0,21.2396,21.2718,21.2267,21.2525,7400.0
2011-08-24 10:45:00,33.04,33.04,32.92,32.92,5500.0,21.2525,21.2525,21.1753,21.1753,5500.0
2011-08-24 10:50:00,32.92,32.96,32.88,32.9,8900.0,21.1753,21.201,21.1496,21.1624,8900.0
2011-08-24 10:55:00,32.9,32.9,32.84,32.87,14300.0,21.1624,21.1624,21.1238,21.1431,14300.0
2011-08-24 11:00:00,32.85,32.85,32.8,32.83,7900.0,21.1303,21.1303,21.0981,21.1174,7900.0
2011-08-24 11:05:00,32.84,32.89,32.83,32.87,4600.0,21.1238,21.156,21.1174,21.1431,4600.0
2011-08-24 11:10:00,32.88,32.9,32.84,32.87,12900.0,21.1496,21.1624,21.1238,21.1431,12900.0
2011-08-24 11:15:00,32.88,32.88,32.79,32.8,18700.0,21.1496,21.1496,21.0917,21.0981,18700.0
2011-08-24 11:20:00,32.8,32.85,32.79,32.82,7500.0,21.0981,21.1303,21.0917,21.111,7500.0
2011-08-24 11:25:00,32.83,32.85,32.79,32.8,14600.0,21.1174,21.1303,21.0917,21.0981,14600.0
2011-08-24 11:30:00,32.8,32.81,32.76,32.8,15600.0,21.0981,21.1045,21.0724,21.0981,15600.0
2011-08-24 11:35:00,32.8,32.85,32.8,32.84,12200.0,21.0981,21.1303,21.0981,21.1238,12200.0
2011-08-24 11:40:00,32.84,32.84,32.75,32.77,7600.0,21.1238,21.1238,21.0659,21.0788,7600.0
2011-08-24 11:45:00,32.77,32.78,32.71,32.78,17800.0,21.0788,21.0852,21.0402,21.0852,17800.0
2011-08-24 11:50:00,32.81,32.81,32.75,32.77,26900.0,21.1045,21.1045,21.0659,21.0788,26900.0
2011-08-24 11:55:00,32.79,32.8,32.72,32.75,7300.0,21.0917,21.0981,21.0466,21.0659,7300.0
2011-08-24 12:00:00,32.73,32.73,32.66,32.68,30600.0,21.0531,21.0531,21.008,21.0209,30600.0
2011-08-24 12:05:00,32.67,32.7,32.64,32.65,12900.0,21.0145,21.0338,20.9952,21.0016,12900.0
2011-08-24 12:10:00,32.65,32.67,32.62,32.67,18300.0,21.0016,21.0145,20.9823,21.0145,18300.0
2011-08-24 12:15:00,32.66,32.71,32.66,32.68,13200.0,21.008,21.0402,21.008,21.0209,13200.0
2011-08-24 12:20:00,32.67,32.75,32.67,32.73,11800.0,21.0145,21.0659,21.0145,21.0531,11800.0
2011-08-24 12:25:00,32.74,32.74,32.69,32.72,10200.0,21.0595,21.0595,21.0273,21.0466,10200.0
2011-08-24 12:30:00,32.74,32.75,32.71,32.74,15100.0,21.0595,21.0659,21.0402,21.0595,15100.0
2011-08-24 12:35:00,32.75,32.77,32.73,32.75,21000.0,21.0659,21.0788,21.0531,21.0659,21000.0
2011-08-24 12:40:00,32.75,32.78,32.73,32.77,7700.0,21.0659,21.0852,21.0531,21.0788,7700.0
2011-08-24 12:45:00,32.76,32.76,32.69,32.71,7500.0,21.0724,21.0724,21.0273,21.0402,7500.0
2011-08-24 12:50:00,32.72,32.76,32.72,32.75,6700.0,21.0466,21.0724,21.0466,21.0659,6700.0
2011-08-24 12:55:00,32.74,32.83,32.74,32.82,6600.0,21.0595,21.1174,21.0595,21.111,6600.0
2011-08-24 13:00:00,32.81,32.87,32.78,32.83,8000.0,21.1045,21.1431,21.0852,21.1174,8000.0
2011-08-24 13:05:00,32.83,32.85,32.8,32.8,7000.0,21.1174,21.1303,21.0981,21.0981,7000.0
2011-08-24 13:10:00,32.79,32.85,32.79,32.84,17300.0,21.0917,21.1303,21.0917,21.1238,17300.0
2011-08-24 13:15:00,32.85,32.87,32.85,32.87,10100.0,21.1303,21.1431,21.1303,21.1431,10100.0
2011-08-24 13:20:00,32.87,32.95,32.87,32.91,12100.0,21.1431,21.1946,21.1431,21.1689,12100.0
2011-08-24 13:25:00,32.9,32.94,32.89,32.9,19900.0,21.1624,21.1881,21.156,21.1624,19900.0
2011-08-24 13:30:00,32.9,32.92,32.84,32.84,9000.0,21.1624,21.1753,21.1238,21.1238,9000.0
2011-08-24 13:35:00,32.88,32.9,32.86,32.86,4500.0,21.1496,21.1624,21.1367,21.1367,4500.0
2011-08-24 13:40:00,32.85,32.86,32.83,32.85,9300.0,21.1303,21.1367,21.1174,21.1303,9300.0
2011-08-24 13:45:00,32.85,32.86,32.79,32.86,23500.0,21.1303,21.1367,21.0917,21.1367,23500.0
2011-08-24 13:50:00,32.87,32.87,32.82,32.85,20900.0,21.1431,21.1431,21.111,21.1303,20900.0
2011-08-24 13:55:00,32.85,32.91,32.84,32.91,24000.0,21.1303,21.1689,21.1238,21.1689,24000.0
2011-08-24 14:00:00,32.9,32.9,32.84,32.87,302200.0,21.1624,21.1624,21.1238,21.1431,302200.0
2011-08-24 14:05:00,32.86,32.91,32.85,32.9,28800.0,21.1367,21.1689,21.1303,21.1624,28800.0
2011-08-24 14:10:00,32.9,32.93,32.89,32.92,12700.0,21.1624,21.1817,21.156,21.1753,12700.0
2011-08-24 14:15:00,32.91,32.91,32.82,32.84,75800.0,21.1689,21.1689,21.111,21.1238,75800.0
2011-08-24 14:20:00,32.83,32.84,32.78,32.83,17400.0,21.1174,21.1238,21.0852,21.1174,17400.0
2011-08-24 14:25:00,32.82,32.86,32.79,32.83,31500.0,21.111,21.1367,21.0917,21.1174,31500.0
2011-08-24 14:30:00,32.83,32.86,32.8,32.84,22000.0,21.1174,21.1367,21.0981,21.1238,22000.0
2011-08-24 14:35:00,32.85,32.85,32.8,32.85,15000.0,21.1303,21.1303,21.0981,21.1303,15000.0
2011-08-24 14:40:00,32.84,32.88,32.83,32.87,13700.0,21.1238,21.1496,21.1174,21.1431,13700.0
2011-08-24 14:45:00,32.87,32.88,32.86,32.86,14500.0,21.1431,21.1496,21.1367,21.1367,14500.0
2011-08-24 14:50:00,32.85,32.89,32.84,32.88,17700.0,21.1303,21.156,21.1238,21.1496,17700.0
2011-08-24 14:55:00,32.88,32.9,32.86,32.88,41600.0,21.1496,21.1624,21.1367,21.1496,41600.0
2011-08-24 15:00:00,32.89,32.9,32.86,32.89,43900.0,21.156,21.1624,21.1367,21.156,43900.0
2011-08-24 15:05:00,32.89,32.9,32.86,32.86,16700.0,21.156,21.1624,21.1367,21.1367,16700.0
2011-08-24 15:10:00,32.86,32.94,32.86,32.93,14000.0,21.1367,21.1881,21.1367,21.1817,14000.0
2011-08-24 15:15:00,32.94,32.98,32.92,32.97,19400.0,21.1881,21.2139,21.1753,21.2074,19400.0
2011-08-24 15:20:00,32.96,32.99,32.94,32.99,21100.0,21.201,21.2203,21.1881,21.2203,21100.0
2011-08-24 15:25:00,32.98,33.0,32.98,32.98,22800.0,21.2139,21.2267,21.2139,21.2139,22800.0
2011-08-24 15:30:00,32.99,33.05,32.98,33.05,18800.0,21.2203,21.2589,21.2139,21.2589,18800.0
2011-08-24 15:35:00,33.05,33.07,33.02,33.03,18300.0,21.2589,21.2718,21.2396,21.246,18300.0
2011-08-24 15:40:00,33.03,33.07,33.02,33.07,26600.0,21.246,21.2718,21.2396,21.2718,26600.0
2011-08-24 15:45:00,33.06,33.06,33.0,33.01,31400.0,21.2653,21.2653,21.2267,21.2332,31400.0
2011-08-24 15:50:00,33.01,33.06,33.0,33.05,28900.0,21.2332,21.2653,21.2267,21.2589,28900.0
2011-08-24 15:55:00,33.05,33.07,33.02,33.05,54600.0,21.2589,21.2718,21.2396,21.2589,54600.0
2011-08-25 09:30:00,32.97,33.11,32.93,33.06,57900.0,21.2074,21.2975,21.1817,21.2653,57900.0
2011-08-25 09:35:00,33.05,33.05,32.93,32.93,35800.0,21.2589,21.2589,21.1817,21.1817,35800.0
2011-08-25 09:40:00,32.92,33.0,32.9,32.98,31400.0,21.1753,21.2267,21.1624,21.2139,31400.0
2011-08-25 09:45:00,33.01,33.01,32.82,32.83,44400.0,21.2332,21.2332,21.111,21.1174,44400.0
2011-08-25 09:50:00,32.83,32.84,32.68,32.77,34700.0,21.1174,21.1238,21.0209,21.0788,34700.0
2011-08-25 09:55:00,32.77,32.8,32.66,32.73,26900.0,21.0788,21.0981,21.008,21.0531,26900.0
2011-08-25 10:00:00,32.71,32.71,32.47,32.59,38800.0,21.0402,21.0402,20.8858,20.963,38800.0
2011-08-25 10:05:00,32.57,32.7,32.57,32.7,31300.0,20.9502,21.0338,20.9502,21.0338,31300.0
2011-08-25 10:10:00,32.73,32.73,32.58,32.69,12400.0,21.0531,21.0531,20.9566,21.0273,12400.0
2011-08-25 10:15:00,32.69,32.7,32.55,32.57,35200.0,21.0273,21.0338,20.9373,20.9502,35200.0
2011-08-25 10:20:00,32.56,32.59,32.41,32.48,28600.0,20.9437,20.963,20.8472,20.8923,28600.0
2011-08-25 10:25:00,32.48,32.48,32.38,32.46,27000.0,20.8923,20.8923,20.8279,20.8794,27000.0
2011-08-25 10:30:00,32.45,32.51,32.39,32.49,28400.0,20.873,20.9116,20.8344,20.8987,28400.0
2011-08-25 10:35:00,32.48,32.49,32.37,32.39,10000.0,20.8923,20.8987,20.8215,20.8344,10000.0
2011-08-25 10:40:00,32.42,32.44,32.34,32.34,9600.0,20.8537,20.8665,20.8022,20.8022,9600.0
2011-08-25 10:45:00,32.35,32.36,32.24,32.25,12100.0,20.8086,20.8151,20.7379,20.7443,12100.0
2011-08-25 10:50:00,32.25,32.36,32.21,32.28,7800.0,20.7443,20.8151,20.7186,20.7636,7800.0
2011-08-25 10:55:00,32.29,32.42,32.29,32.4,16400.0,20.77,20.8537,20.77,20.8408,16400.0
2011-08-25 11:00:00,32.46,32.48,32.4,32.44,10000.0,20.8794,20.8923,20.8408,20.8665,10000.0
2011-08-25 11:05:00,32.43,32.43,32.33,32.33,7300.0,20.8601,20.8601,20.7958,20.7958,7300.0
2011-08-25 11:10:00,32.32,32.46,32.32,32.41,23200.0,20.7893,20.8794,20.7893,20.8472,23200.0
2011-08-25 11:15:00,32.42,32.5,32.4,32.44,16000.0,20.8537,20.9051,20.8408,20.8665,16000.0
2011-08-25 11:20:00,32.45,32.48,32.43,32.48,20000.0,20.873,20.8923,20.8601,20.8923,20000.0
2011-08-25 11:25:00,32.5,32.5,32.45,32.46,6400.0,20.9051,20.9051,20.873,20.8794,6400.0
2011-08-25 11:30:00,32.46,32.48,32.43,32.46,13200.0,20.8794,20.8923,20.8601,20.8794,13200.0
2011-08-25 11:35:00,32.45,32.46,32.39,32.39,15200.0,20.873,20.8794,20.8344,20.8344,15200.0
2011-08-25 11:40:00,32.42,32.43,32.39,32.39,10700.0,20.8537,20.8601,20.8344,20.8344,10700.0
2011-08-25 11:45:00,32.37,32.4,32.36,32.39,7300.0,20.8215,20.8408,20.8151,20.8344,7300.0
2011-08-25 11:50:00,32.38,32.43,32.38,32.41,8300.0,20.8279,20.8601,20.8279,20.8472,8300.0
2011-08-25 11:55:00,32.44,32.45,32.41,32.42,14600.0,20.8665,20.873,20.8472,20.8537,14600.0
2011-08-25 12:00:00,32.42,32.46,32.42,32.44,3400.0,20.8537,20.8794,20.8537,20.8665,3400.0
2011-08-25 12:05:00,32.43,32.43,32.38,32.38,5600.0,20.8601,20.8601,20.8279,20.8279,5600.0
2011-08-25 12:10:00,32.39,32.4,32.36,32.36,3700.0,20.8344,20.8408,20.8151,20.8151,3700.0
2011-08-25 12:15:00,32.38,32.38,32.32,32.32,7000.0,20.8279,20.8279,20.7893,20.7893,7000.0
2011-08-25 12:20:00,32.32,32.32,32.29,32.31,2600.0,20.7893,20.7893,20.77,20.7829,2600.0
2011-08-25 12:25:00,32.32,32.35,32.31,32.35,3900.0,20.7893,20.8086,20.7829,20.8086,3900.0
2011-08-25 12:30:00,32.34,32.34,32.27,32.28,4700.0,20.8022,20.8022,20.7572,20.7636,4700.0
2011-08-25 12:35:00,32.28,32.29,32.24,32.28,23900.0,20.7636,20.77,20.7379,20.7636,23900.0
2011-08-25 12:40:00,32.28,32.29,32.25,32.25,5000.0,20.7636,20.77,20.7443,20.7443,5000.0
2011-08-25 12:45:00,32.24,32.24,32.19,32.22,7700.0,20.7379,20.7379,20.7057,20.725,7700.0
2011-08-25 12:50:00,32.22,32.23,32.18,32.2,42400.0,20.725,20.7315,20.6993,20.7122,42400.0
2011-08-25 12:55:00,32.2,32.26,32.19,32.26,11300.0,20.7122,20.7508,20.7057,20.7508,11300.0
2011-08-25 13:00:00,32.27,32.31,32.25,32.26,10700.0,20.7572,20.7829,20.7443,20.7508,10700.0
2011-08-25 13:05:00,32.27,32.33,32.25,32.25,14400.0,20.7572,20.7958,20.7443,20.7443,14400.0
2011-08-25 13:10:00,32.25,32.31,32.24,32.29,17700.0,20.7443,20.7829,20.7379,20.77,17700.0
2011-08-25 13:15:00,32.29,32.32,32.25,32.3,6800.0,20.77,20.7893,20.7443,20.7765,6800.0
2011-08-25 13:20:00,32.31,32.37,32.31,32.36,5200.0,20.7829,20.8215,20.7829,20.8151,5200.0
2011-08-25 13:25:00,32.36,32.39,32.34,32.37,2300.0,20.8151,20.8344,20.8022,20.8215,2300.0
2011-08-25 13:30:00,32.38,32.38,32.34,32.36,12600.0,20.8279,20.8279,20.8022,20.8151,12600.0
2011-08-25 13:35:00,32.36,32.41,32.33,32.41,6900.0,20.8151,20.8472,20.7958,20.8472,6900.0
2011-08-25 13:40:00,32.41,32.41,32.38,32.38,2400.0,20.8472,20.8472,20.8279,20.8279,2400.0
2011-08-25 13:45:00,32.37,32.38,32.3,32.3,11600.0,20.8215,20.8279,20.7765,20.7765,11600.0
2011-08-25 13:50:00,32.32,32.35,32.31,32.31,2200.0,20.7893,20.8086,20.7829,20.7829,2200.0
2011-08-25 13:55:00,32.29,32.38,32.29,32.38,3700.0,20.77,20.8279,20.77,20.8279,3700.0
2011-08-25 14:00:00,32.39,32.39,32.33,32.36,9800.0,20.8344,20.8344,20.7958,20.8151,9800.0
2011-08-25 14:05:00,32.36,32.37,32.29,32.31,11100.0,20.8151,20.8215,20.77,20.7829,11100.0
2011-08-25 14:10:00,32.33,32.34,32.3,32.31,6100.0,20.7958,20.8022,20.7765,20.7829,6100.0
2011-08-25 14:15:00,32.32,32.38,32.31,32.37,134700.0,20.7893,20.8279,20.7829,20.8215,134700.0
2011-08-25 14:20:00,32.37,32.39,32.32,32.34,74000.0,20.8215,20.8344,20.7893,20.8022,74000.0
2011-08-25 14:25:00,32.33,32.35,32.29,32.33,25400.0,20.7958,20.8086,20.77,20.7958,25400.0
2011-08-25 14:30:00,32.34,32.38,32.32,32.38,79300.0,20.8022,20.8279,20.7893,20.8279,79300.0
2011-08-25 14:35:00,32.38,32.43,32.38,32.41,48200.0,20.8279,20.8601,20.8279,20.8472,48200.0
2011-08-25 14:40:00,32.4,32.41,32.38,32.4,40300.0,20.8408,20.8472,20.8279,20.8408,40300.0
2011-08-25 14:45:00,32.4,32.42,32.35,32.36,48900.0,20.8408,20.8537,20.8086,20.8151,48900.0
2011-08-25 14:50:00,32.36,32.37,32.32,32.33,57200.0,20.8151,20.8215,20.7893,20.7958,57200.0
2011-08-25 14:55:00,32.33,32.34,32.28,32.28,71600.0,20.7958,20.8022,20.7636,20.7636,71600.0
2011-08-25 15:00:00,32.27,32.3,32.24,32.27,24000.0,20.7572,20.7765,20.7379,20.7572,24000.0
2011-08-25 15:05:00,32.27,32.32,32.27,32.31,11900.0,20.7572,20.7893,20.7572,20.7829,11900.0
2011-08-25 15:10:00,32.31,32.32,32.28,32.32,16700.0,20.7829,20.7893,20.7636,20.7893,16700.0
2011-08-25 15:15:00,32.31,32.41,32.3,32.4,22200.0,20.7829,20.8472,20.7765,20.8408,22200.0
2011-08-25 15:20:00,32.41,32.45,32.39,32.4,13200.0,20.8472,20.873,20.8344,20.8408,13200.0
2011-08-25 15:25:00,32.39,32.4,32.32,32.32,24200.0,20.8344,20.8408,20.7893,20.7893,24200.0
2011-08-25 15:30:00,32.32,32.35,32.28,32.28,39600.0,20.7893,20.8086,20.7636,20.7636,39600.0
2011-08-25 15:35:00,32.29,32.29,32.26,32.27,17100.0,20.77,20.77,20.7508,20.7572,17100.0
2011-08-25 15:40:00,32.27,32.28,32.18,32.19,33700.0,20.7572,20.7636,20.6993,20.7057,33700.0
2011-08-25 15:45:00,32.19,32.28,32.18,32.26,55700.0,20.7057,20.7636,20.6993,20.7508,55700.0
2011-08-25 15:50:00,32.27,32.29,32.22,32.27,30700.0,20.7572,20.77,20.725,20.7572,30700.0
2011-08-25 15:55:00,32.27,32.3,32.25,32.29,48500.0,20.7572,20.7765,20.7443,20.77,48500.0
2011-08-26 09:30:00,32.15,32.2,32.09,32.17,103200.0,20.68,20.7122,20.6414,20.6929,103200.0
2011-08-26 09:35:00,32.19,32.26,32.13,32.13,59700.0,20.7057,20.7508,20.6671,20.6671,59700.0
2011-08-26 09:40:00,32.11,32.18,32.1,32.16,21100.0,20.6543,20.6993,20.6478,20.6864,21100.0
2011-08-26 09:45:00,32.13,32.17,32.06,32.17,29000.0,20.6671,20.6929,20.6221,20.6929,29000.0
2011-08-26 09:50:00,32.17,32.2,32.1,32.13,25300.0,20.6929,20.7122,20.6478,20.6671,25300.0
2011-08-26 09:55:00,32.13,32.21,32.12,32.17,26900.0,20.6671,20.7186,20.6607,20.6929,26900.0
2011-08-26 10:00:00,32.18,32.19,31.89,32.0,96900.0,20.6993,20.7057,20.5128,20.5835,96900.0
2011-08-26 10:05:00,32.0,32.0,31.81,31.95,36400.0,20.5835,20.5835,20.4613,20.5513,36400.0
2011-08-26 10:10:00,31.94,31.97,31.85,31.9,80600.0,20.5449,20.5642,20.487,20.5192,80600.0
2011-08-26 10:15:00,31.9,32.04,31.9,32.02,32300.0,20.5192,20.6092,20.5192,20.5964,32300.0
2011-08-26 10:20:00,32.02,32.24,32.01,32.16,48600.0,20.5964,20.7379,20.5899,20.6864,48600.0
2011-08-26 10:25:00,32.17,32.39,32.17,32.22,24200.0,20.6929,20.8344,20.6929,20.725,24200.0
2011-08-26 10:30:00,32.22,32.26,32.08,32.09,21900.0,20.725,20.7508,20.635,20.6414,21900.0
2011-08-26 10:35:00,32.1,32.19,32.1,32.15,23100.0,20.6478,20.7057,20.6478,20.68,23100.0
2011-08-26 10:40:00,32.15,32.29,32.13,32.29,16700.0,20.68,20.77,20.6671,20.77,16700.0
2011-08-26 10:45:00,32.29,32.46,32.27,32.39,18500.0,20.77,20.8794,20.7572,20.8344,18500.0
2011-08-26 10:50:00,32.38,32.42,32.34,32.34,23700.0,20.8279,20.8537,20.8022,20.8022,23700.0
2011-08-26 10:55:00,32.35,32.38,32.26,32.28,49100.0,20.8086,20.8279,20.7508,20.7636,49100.0
2011-08-26 11:00:00,32.27,32.37,32.22,32.36,33700.0,20.7572,20.8215,20.725,20.8151,33700.0
2011-08-26 11:05:00,32.37,32.45,32.35,32.41,15600.0,20.8215,20.873,20.8086,20.8472,15600.0
2011-08-26 11:10:00,32.41,32.53,32.4,32.5,7600.0,20.8472,20.9244,20.8408,20.9051,7600.0
2011-08-26 11:15:00,32.5,32.59,32.49,32.51,20300.0,20.9051,20.963,20.8987,20.9116,20300.0
2011-08-26 11:20:00,32.51,32.57,32.51,32.54,23000.0,20.9116,20.9502,20.9116,20.9309,23000.0
2011-08-26 11:25:00,32.55,32.57,32.47,32.5,22300.0,20.9373,20.9502,20.8858,20.9051,22300.0
2011-08-26 11:30:00,32.5,32.56,32.49,32.55,10100.0,20.9051,20.9437,20.8987,20.9373,10100.0
2011-08-26 11:35:00,32.54,32.6,32.54,32.56,19500.0,20.9309,20.9694,20.9309,20.9437,19500.0
2011-08-26 11:40:00,32.55,32.56,32.5,32.52,12700.0,20.9373,20.9437,20.9051,20.918,12700.0
2011-08-26 11:45:00,32.53,32.6,32.53,32.57,16000.0,20.9244,20.9694,20.9244,20.9502,16000.0
2011-08-26 11:50:00,32.57,32.61,32.54,32.61,9700.0,20.9502,20.9759,20.9309,20.9759,9700.0
2011-08-26 11:55:00,32.61,32.64,32.59,32.62,6500.0,20.9759,20.9952,20.963,20.9823,6500.0
2011-08-26 12:00:00,32.64,32.75,32.64,32.75,20800.0,20.9952,21.0659,20.9952,21.0659,20800.0
2011-08-26 12:05:00,32.74,32.8,32.73,32.79,23200.0,21.0595,21.0981,21.0531,21.0917,23200.0
2011-08-26 12:10:00,32.8,32.84,32.76,32.76,8100.0,21.0981,21.1238,21.0724,21.0724,8100.0
2011-08-26 12:15:00,32.77,32.77,32.74,32.74,5000.0,21.0788,21.0788,21.0595,21.0595,5000.0
2011-08-26 12:20:00,32.75,32.81,32.74,32.79,5500.0,21.0659,21.1045,21.0595,21.0917,5500.0
2011-08-26 12:25:00,32.78,32.83,32.76,32.82,8300.0,21.0852,21.1174,21.0724,21.111,8300.0
2011-08-26 12:30:00,32.83,32.83,32.77,32.78,4200.0,21.1174,21.1174,21.0788,21.0852,4200.0
2011-08-26 12:35:00,32.78,32.78,32.73,32.77,3900.0,21.0852,21.0852,21.0531,21.0788,3900.0
2011-08-26 12:40:00,32.78,32.82,32.76,32.76,21100.0,21.0852,21.111,21.0724,21.0724,21100.0
2011-08-26 12:45:00,32.76,32.76,32.67,32.68,23600.0,21.0724,21.0724,21.0145,21.0209,23600.0
2011-08-26 12:50:00,32.68,32.72,32.67,32.69,15900.0,21.0209,21.0466,21.0145,21.0273,15900.0
2011-08-26 12:55:00,32.7,32.73,32.7,32.71,6900.0,21.0338,21.0531,21.0338,21.0402,6900.0
2011-08-26 13:00:00,32.69,32.7,32.67,32.69,4100.0,21.0273,21.0338,21.0145,21.0273,4100.0
2011-08-26 13:05:00,32.7,32.74,32.7,32.72,5900.0,21.0338,21.0595,21.0338,21.0466,5900.0
2011-08-26 13:10:00,32.73,32.76,32.72,32.74,53400.0,21.0531,21.0724,21.0466,21.0595,53400.0
2011-08-26 13:15:00,32.75,32.77,32.73,32.74,18200.0,21.0659,21.0788,21.0531,21.0595,18200.0
2011-08-26 13:20:00,32.74,32.76,32.72,32.76,5400.0,21.0595,21.0724,21.0466,21.0724,5400.0
2011-08-26 13:25:00,32.75,32.82,32.75,32.82,7900.0,21.0659,21.111,21.0659,21.111,7900.0
2011-08-26 13:30:00,32.81,32.83,32.8,32.82,22400.0,21.1045,21.1174,21.0981,21.111,22400.0
2011-08-26 13:35:00,32.84,32.84,32.81,32.82,4300.0,21.1238,21.1238,21.1045,21.111,4300.0
2011-08-26 13:40:00,32.83,32.88,32.82,32.84,24100.0,21.1174,21.1496,21.111,21.1238,24100.0
2011-08-26 13:45:00,32.84,32.86,32.83,32.84,7100.0,21.1238,21.1367,21.1174,21.1238,7100.0
2011-08-26 13:50:00,32.84,32.85,32.81,32.84,17400.0,21.1238,21.1303,21.1045,21.1238,17400.0
2011-08-26 13:55:00,32.84,32.86,32.81,32.84,17400.0,21.1238,21.1367,21.1045,21.1238,17400.0
2011-08-26 14:00:00,32.85,32.87,32.84,32.84,9200.0,21.1303,21.1431,21.1238,21.1238,9200.0
2011-08-26 14:05:00,32.83,32.83,32.77,32.77,7400.0,21.1174,21.1174,21.0788,21.0788,7400.0
2011-08-26 14:10:00,32.77,32.78,32.74,32.75,11100.0,21.0788,21.0852,21.0595,21.0659,11100.0
2011-08-26 14:15:00,32.75,32.79,32.73,32.77,6600.0,21.0659,21.0917,21.0531,21.0788,6600.0
2011-08-26 14:20:00,32.76,32.79,32.76,32.77,3500.0,21.0724,21.0917,21.0724,21.0788,3500.0
2011-08-26 14:25:00,32.77,32.77,32.69,32.69,10300.0,21.0788,21.0788,21.0273,21.0273,10300.0
2011-08-26 14:30:00,32.7,32.74,32.69,32.74,8000.0,21.0338,21.0595,21.0273,21.0595,8000.0
2011-08-26 14:35:00,32.74,32.74,32.67,32.7,24700.0,21.0595,21.0595,21.0145,21.0338,24700.0
2011-08-26 14:40:00,32.7,32.73,32.69,32.72,18200.0,21.0338,21.0531,21.0273,21.0466,18200.0
2011-08-26 14:45:00,32.73,32.76,32.72,32.74,11600.0,21.0531,21.0724,21.0466,21.0595,11600.0
2011-08-26 14:50:00,32.74,32.76,32.74,32.74,17500.0,21.0595,21.0724,21.0595,21.0595,17500.0
2011-08-26 14:55:00,32.73,32.75,32.71,32.72,15700.0,21.0531,21.0659,21.0402,21.0466,15700.0
2011-08-26 15:00:00,32.72,32.72,32.66,32.67,21600.0,21.0466,21.0466,21.008,21.0145,21600.0
2011-08-26 15:05:00,32.66,32.67,32.63,32.64,7500.0,21.008,21.0145,20.9887,20.9952,7500.0
2011-08-26 15:10:00,32.64,32.65,32.62,32.64,6700.0,20.9952,21.0016,20.9823,20.9952,6700.0
2011-08-26 15:15:00,32.64,32.65,32.57,32.6,13300.0,20.9952,21.0016,20.9502,20.9694,13300.0
2011-08-26 15:20:00,32.6,32.61,32.6,32.6,5100.0,20.9694,20.9759,20.9694,20.9694,5100.0
2011-08-26 15:25:00,32.59,32.63,32.56,32.61,33500.0,20.963,20.9887,20.9437,20.9759,33500.0
2011-08-26 15:30:00,32.62,32.65,32.62,32.65,16200.0,20.9823,21.0016,20.9823,21.0016,16200.0
2011-08-26 15:35:00,32.64,32.69,32.64,32.69,45900.0,20.9952,21.0273,20.9952,21.0273,45900.0
2011-08-26 15:40:00,32.69,32.72,32.69,32.71,17200.0,21.0273,21.0466,21.0273,21.0402,17200.0
2011-08-26 15:45:00,32.71,32.74,32.7,32.7,30100.0,21.0402,21.0595,21.0338,21.0338,30100.0
2011-08-26 15:50:00,32.71,32.72,32.69,32.71,27900.0,21.0402,21.0466,21.0273,21.0402,27900.0
2011-08-26 15:55:00,32.73,32.77,32.72,32.76,70200.0,21.0531,21.0788,21.0466,21.0724,70200.0
2011-08-29 09:30:00,33.29,33.38,33.26,33.36,43700.0,21.4133,21.4712,21.394,21.4583,43700.0
2011-08-29 09:35:00,33.38,33.38,33.32,33.33,90900.0,21.4712,21.4712,21.4326,21.439,90900.0
2011-08-29 09:40:00,33.34,33.35,33.31,33.31,60900.0,21.4454,21.4519,21.4261,21.4261,60900.0
2011-08-29 09:45:00,33.32,33.33,33.26,33.31,25400.0,21.4326,21.439,21.394,21.4261,25400.0
2011-08-29 09:50:00,33.31,33.34,33.29,33.3,7200.0,21.4261,21.4454,21.4133,21.4197,7200.0
2011-08-29 09:55:00,33.31,33.34,33.28,33.34,6900.0,21.4261,21.4454,21.4068,21.4454,6900.0
2011-08-29 10:00:00,33.34,33.35,33.27,33.27,37100.0,21.4454,21.4519,21.4004,21.4004,37100.0
2011-08-29 10:05:00,33.29,33.33,33.28,33.3,18800.0,21.4133,21.439,21.4068,21.4197,18800.0
2011-08-29 10:10:00,33.31,33.33,33.27,33.32,14400.0,21.4261,21.439,21.4004,21.4326,14400.0
2011-08-29 10:15:00,33.33,33.34,33.31,33.34,8400.0,21.439,21.4454,21.4261,21.4454,8400.0
2011-08-29 10:20:00,33.34,33.4,33.34,33.4,13100.0,21.4454,21.484,21.4454,21.484,13100.0
2011-08-29 10:25:00,33.41,33.41,33.37,33.37,13500.0,21.4905,21.4905,21.4647,21.4647,13500.0
2011-08-29 10:30:00,33.38,33.39,33.36,33.38,15000.0,21.4712,21.4776,21.4583,21.4712,15000.0
2011-08-29 10:35:00,33.39,33.4,33.36,33.38,3900.0,21.4776,21.484,21.4583,21.4712,3900.0
2011-08-29 10:40:00,33.38,33.39,33.36,33.37,14300.0,21.4712,21.4776,21.4583,21.4647,14300.0
2011-08-29 10:45:00,33.39,33.39,33.35,33.35,10100.0,21.4776,21.4776,21.4519,21.4519,10100.0
2011-08-29 10:50:00,33.36,33.37,33.35,33.35,2700.0,21.4583,21.4647,21.4519,21.4519,2700.0
2011-08-29 10:55:00,33.35,33.35,33.31,33.33,3400.0,21.4519,21.4519,21.4261,21.439,3400.0
2011-08-29 11:00:00,33.32,33.33,33.27,33.29,7700.0,21.4326,21.439,21.4004,21.4133,7700.0
2011-08-29 11:05:00,33.29,33.29,33.24,33.25,5800.0,21.4133,21.4133,21.3811,21.3876,5800.0
2011-08-29 11:10:00,33.24,33.27,33.24,33.26,4700.0,21.3811,21.4004,21.3811,21.394,4700.0
2011-08-29 11:15:00,33.25,33.28,33.25,33.27,5400.0,21.3876,21.4068,21.3876,21.4004,5400.0
2011-08-29 11:20:00,33.27,33.31,33.25,33.27,7800.0,21.4004,21.4261,21.3876,21.4004,7800.0
2011-08-29 11:25:00,33.26,33.28,33.26,33.27,2100.0,21.394,21.4068,21.394,21.4004,2100.0
2011-08-29 11:30:00,33.27,33.29,33.25,33.25,35900.0,21.4004,21.4133,21.3876,21.3876,35900.0
2011-08-29 11:35:00,33.25,33.31,33.23,33.29,21800.0,21.3876,21.4261,21.3747,21.4133,21800.0
2011-08-29 11:40:00,33.29,33.3,33.27,33.3,4700.0,21.4133,21.4197,21.4004,21.4197,4700.0
2011-08-29 11:45:00,33.3,33.33,33.3,33.32,5300.0,21.4197,21.439,21.4197,21.4326,5300.0
2011-08-29 11:50:00,33.32,33.34,33.3,33.32,3700.0,21.4326,21.4454,21.4197,21.4326,3700.0
2011-08-29 11:55:00,33.31,33.32,33.3,33.31,36400.0,21.4261,21.4326,21.4197,21.4261,36400.0
2011-08-29 12:00:00,33.32,33.35,33.31,33.34,3900.0,21.4326,21.4519,21.4261,21.4454,3900.0
2011-08-29 12:05:00,33.35,33.36,33.35,33.35,2600.0,21.4519,21.4583,21.4519,21.4519,2600.0
2011-08-29 12:10:00,33.35,33.35,33.34,33.34,2100.0,21.4519,21.4519,21.4454,21.4454,2100.0
2011-08-29 12:15:00,33.35,33.36,33.34,33.35,3700.0,21.4519,21.4583,21.4454,21.4519,3700.0
2011-08-29 12:20:00,33.36,33.36,33.33,33.36,3200.0,21.4583,21.4583,21.439,21.4583,3200.0
2011-08-29 12:25:00,33.36,33.36,33.34,33.34,2500.0,21.4583,21.4583,21.4454,21.4454,2500.0
2011-08-29 12:30:00,33.32,33.32,33.31,33.32,4300.0,21.4326,21.4326,21.4261,21.4326,4300.0
2011-08-29 12:35:00,33.32,33.34,33.32,33.34,3200.0,21.4326,21.4454,21.4326,21.4454,3200.0
2011-08-29 12:40:00,33.34,33.39,33.34,33.39,2700.0,21.4454,21.4776,21.4454,21.4776,2700.0
2011-08-29 12:45:00,33.39,33.4,33.35,33.35,8200.0,21.4776,21.484,21.4519,21.4519,8200.0
2011-08-29 12:50:00,33.34,33.36,33.33,33.36,59100.0,21.4454,21.4583,21.439,21.4583,59100.0
2011-08-29 12:55:00,33.35,33.36,33.33,33.34,26200.0,21.4519,21.4583,21.439,21.4454,26200.0
2011-08-29 13:00:00,33.33,33.35,33.33,33.35,5400.0,21.439,21.4519,21.439,21.4519,5400.0
2011-08-29 13:05:00,33.35,33.4,33.35,33.38,7600.0,21.4519,21.484,21.4519,21.4712,7600.0
2011-08-29 13:10:00,33.39,33.41,33.38,33.4,4100.0,21.4776,21.4905,21.4712,21.484,4100.0
2011-08-29 13:15:00,33.4,33.41,33.39,33.4,9200.0,21.484,21.4905,21.4776,21.484,9200.0
2011-08-29 13:20:00,33.4,33.41,33.38,33.41,3100.0,21.484,21.4905,21.4712,21.4905,3100.0
2011-08-29 13:25:00,33.41,33.41,33.39,33.39,1900.0,21.4905,21.4905,21.4776,21.4776,1900.0
2011-08-29 13:30:00,33.39,33.39,33.35,33.37,5600.0,21.4776,21.4776,21.4519,21.4647,5600.0
2011-08-29 13:35:00,33.37,33.37,33.35,33.37,12800.0,21.4647,21.4647,21.4519,21.4647,12800.0
2011-08-29 13:40:00,33.37,33.38,33.34,33.36,2900.0,21.4647,21.4712,21.4454,21.4583,2900.0
2011-08-29 13:45:00,33.36,33.36,33.34,33.34,5300.0,21.4583,21.4583,21.4454,21.4454,5300.0
2011-08-29 13:50:00,33.34,33.37,33.34,33.35,3100.0,21.4454,21.4647,21.4454,21.4519,3100.0
2011-08-29 13:55:00,33.34,33.37,33.34,33.37,11800.0,21.4454,21.4647,21.4454,21.4647,11800.0
2011-08-29 14:00:00,33.37,33.4,33.36,33.39,7500.0,21.4647,21.484,21.4583,21.4776,7500.0
2011-08-29 14:05:00,33.39,33.41,33.38,33.41,7700.0,21.4776,21.4905,21.4712,21.4905,7700.0
2011-08-29 14:10:00,33.41,33.44,33.41,33.43,4300.0,21.4905,21.5098,21.4905,21.5033,4300.0
2011-08-29 14:15:00,33.43,33.44,33.4,33.41,10000.0,21.5033,21.5098,21.484,21.4905,10000.0
2011-08-29 14:20:00,33.41,33.45,33.41,33.43,17400.0,21.4905,21.5162,21.4905,21.5033,17400.0
2011-08-29 14:25:00,33.44,33.46,33.44,33.46,14600.0,21.5098,21.5226,21.5098,21.5226,14600.0
2011-08-29 14:30:00,33.46,33.47,33.46,33.46,3600.0,21.5226,21.5291,21.5226,21.5226,3600.0
2011-08-29 14:35:00,33.47,33.48,33.46,33.48,10900.0,21.5291,21.5355,21.5226,21.5355,10900.0
2011-08-29 14:40:00,33.48,33.49,33.45,33.45,20200.0,21.5355,21.5419,21.5162,21.5162,20200.0
2011-08-29 14:45:00,33.45,33.47,33.45,33.47,11300.0,21.5162,21.5291,21.5162,21.5291,11300.0
2011-08-29 14:50:00,33.47,33.47,33.44,33.45,24700.0,21.5291,21.5291,21.5098,21.5162,24700.0
2011-08-29 14:55:00,33.45,33.45,33.42,33.44,56600.0,21.5162,21.5162,21.4969,21.5098,56600.0
2011-08-29 15:00:00,33.44,33.47,33.44,33.45,131200.0,21.5098,21.5291,21.5098,21.5162,131200.0
2011-08-29 15:05:00,33.46,33.47,33.43,33.45,8500.0,21.5226,21.5291,21.5033,21.5162,8500.0
2011-08-29 15:10:00,33.45,33.46,33.44,33.46,6000.0,21.5162,21.5226,21.5098,21.5226,6000.0
2011-08-29 15:15:00,33.46,33.5,33.45,33.46,16200.0,21.5226,21.5484,21.5162,21.5226,16200.0
2011-08-29 15:20:00,33.47,33.51,33.47,33.48,15400.0,21.5291,21.5548,21.5291,21.5355,15400.0
2011-08-29 15:25:00,33.48,33.5,33.48,33.5,5700.0,21.5355,21.5484,21.5355,21.5484,5700.0
2011-08-29 15:30:00,33.5,33.51,33.49,33.51,7100.0,21.5484,21.5548,21.5419,21.5548,7100.0
2011-08-29 15:35:00,33.52,33.52,33.48,33.5,5900.0,21.5612,21.5612,21.5355,21.5484,5900.0
2011-08-29 15:40:00,33.5,33.53,33.48,33.5,26600.0,21.5484,21.5677,21.5355,21.5484,26600.0
2011-08-29 15:45:00,33.51,33.51,33.48,33.48,8400.0,21.5548,21.5548,21.5355,21.5355,8400.0
2011-08-29 15:50:00,33.48,33.52,33.48,33.51,20300.0,21.5355,21.5612,21.5355,21.5548,20300.0
2011-08-29 15:55:00,33.5,33.55,33.49,33.55,144800.0,21.5484,21.5805,21.5419,21.5805,144800.0
2011-08-30 09:30:00,33.17,33.19,33.1,33.18,82200.0,21.3361,21.349,21.2911,21.3425,82200.0
2011-08-30 09:35:00,33.16,33.22,33.16,33.19,21900.0,21.3297,21.3683,21.3297,21.349,21900.0
2011-08-30 09:40:00,33.19,33.23,33.17,33.23,19900.0,21.349,21.3747,21.3361,21.3747,19900.0
2011-08-30 09:45:00,33.23,33.28,33.22,33.25,16700.0,21.3747,21.4068,21.3683,21.3876,16700.0
2011-08-30 09:50:00,33.25,33.25,33.19,33.23,6900.0,21.3876,21.3876,21.349,21.3747,6900.0
2011-08-30 09:55:00,33.22,33.26,33.19,33.2,21900.0,21.3683,21.394,21.349,21.3554,21900.0
2011-08-30 10:00:00,33.17,33.17,32.93,32.93,125800.0,21.3361,21.3361,21.1817,21.1817,125800.0
2011-08-30 10:05:00,32.93,33.07,32.93,33.07,35100.0,21.1817,21.2718,21.1817,21.2718,35100.0
2011-08-30 10:10:00,33.07,33.12,33.02,33.09,21900.0,21.2718,21.3039,21.2396,21.2846,21900.0
2011-08-30 10:15:00,33.09,33.1,33.02,33.03,21400.0,21.2846,21.2911,21.2396,21.246,21400.0
2011-08-30 10:20:00,33.01,33.04,32.98,33.02,34700.0,21.2332,21.2525,21.2139,21.2396,34700.0
2011-08-30 10:25:00,33.03,33.11,33.02,33.09,15800.0,21.246,21.2975,21.2396,21.2846,15800.0
2011-08-30 10:30:00,33.09,33.16,33.07,33.16,8100.0,21.2846,21.3297,21.2718,21.3297,8100.0
2011-08-30 10:35:00,33.16,33.16,33.13,33.15,26200.0,21.3297,21.3297,21.3104,21.3232,26200.0
2011-08-30 10:40:00,33.15,33.15,33.1,33.11,40500.0,21.3232,21.3232,21.2911,21.2975,40500.0
2011-08-30 10:45:00,33.12,33.14,33.05,33.07,35500.0,21.3039,21.3168,21.2589,21.2718,35500.0
2011-08-30 10:50:00,33.07,33.12,33.06,33.1,18300.0,21.2718,21.3039,21.2653,21.2911,18300.0
2011-08-30 10:55:00,33.1,33.16,33.09,33.11,32900.0,21.2911,21.3297,21.2846,21.2975,32900.0
2011-08-30 11:00:00,33.1,33.18,33.09,33.18,41100.0,21.2911,21.3425,21.2846,21.3425,41100.0
2011-08-30 11:05:00,33.18,33.25,33.18,33.25,31700.0,21.3425,21.3876,21.3425,21.3876,31700.0
2011-08-30 11:10:00,33.24,33.27,33.23,33.25,15800.0,21.3811,21.4004,21.3747,21.3876,15800.0
2011-08-30 11:15:00,33.26,33.28,33.19,33.2,15700.0,21.394,21.4068,21.349,21.3554,15700.0
2011-08-30 11:20:00,33.2,33.22,33.18,33.22,25800.0,21.3554,21.3683,21.3425,21.3683,25800.0
2011-08-30 11:25:00,33.22,33.29,33.21,33.26,11700.0,21.3683,21.4133,21.3618,21.394,11700.0
2011-08-30 11:30:00,33.25,33.28,33.23,33.28,19100.0,21.3876,21.4068,21.3747,21.4068,19100.0
2011-08-30 11:35:00,33.27,33.38,33.27,33.37,8500.0,21.4004,21.4712,21.4004,21.4647,8500.0
2011-08-30 11:40:00,33.37,33.4,33.37,33.38,23500.0,21.4647,21.484,21.4647,21.4712,23500.0
2011-08-30 11:45:00,33.37,33.38,33.35,33.36,8800.0,21.4647,21.4712,21.4519,21.4583,8800.0
2011-08-30 11:50:00,33.35,33.36,33.34,33.36,12000.0,21.4519,21.4583,21.4454,21.4583,12000.0
2011-08-30 11:55:00,33.35,33.37,33.34,33.37,13200.0,21.4519,21.4647,21.4454,21.4647,13200.0
2011-08-30 12:00:00,33.37,33.37,33.33,33.33,6500.0,21.4647,21.4647,21.439,21.439,6500.0
2011-08-30 12:05:00,33.32,33.34,33.31,33.31,5400.0,21.4326,21.4454,21.4261,21.4261,5400.0
2011-08-30 12:10:00,33.3,33.32,33.3,33.3,9500.0,21.4197,21.4326,21.4197,21.4197,9500.0
2011-08-30 12:15:00,33.28,33.31,33.27,33.3,10800.0,21.4068,21.4261,21.4004,21.4197,10800.0
2011-08-30 12:20:00,33.31,33.33,33.3,33.33,1000.0,21.4261,21.439,21.4197,21.439,1000.0
2011-08-30 12:25:00,33.31,33.31,33.29,33.29,4900.0,21.4261,21.4261,21.4133,21.4133,4900.0
2011-08-30 12:30:00,33.29,33.29,33.28,33.29,4400.0,21.4133,21.4133,21.4068,21.4133,4400.0
2011-08-30 12:35:00,33.29,33.29,33.28,33.29,7300.0,21.4133,21.4133,21.4068,21.4133,7300.0
2011-08-30 12:40:00,33.28,33.28,33.2,33.2,12200.0,21.4068,21.4068,21.3554,21.3554,12200.0
2011-08-30 12:45:00,33.2,33.22,33.18,33.2,35600.0,21.3554,21.3683,21.3425,21.3554,35600.0
2011-08-30 12:50:00,33.21,33.22,33.19,33.21,24000.0,21.3618,21.3683,21.349,21.3618,24000.0
2011-08-30 12:55:00,33.2,33.21,33.18,33.21,28500.0,21.3554,21.3618,21.3425,21.3618,28500.0
2011-08-30 13:00:00,33.2,33.21,33.16,33.17,32100.0,21.3554,21.3618,21.3297,21.3361,32100.0
2011-08-30 13:05:00,33.17,33.22,33.16,33.21,28900.0,21.3361,21.3683,21.3297,21.3618,28900.0
2011-08-30 13:10:00,33.21,33.25,33.18,33.24,34000.0,21.3618,21.3876,21.3425,21.3811,34000.0
2011-08-30 13:15:00,33.24,33.25,33.21,33.23,37100.0,21.3811,21.3876,21.3618,21.3747,37100.0
2011-08-30 13:20:00,33.25,33.28,33.25,33.28,25700.0,21.3876,21.4068,21.3876,21.4068,25700.0
2011-08-30 13:25:00,33.28,33.29,33.22,33.25,36400.0,21.4068,21.4133,21.3683,21.3876,36400.0
2011-08-30 13:30:00,33.25,33.25,33.17,33.18,48700.0,21.3876,21.3876,21.3361,21.3425,48700.0
2011-08-30 13:35:00,33.18,33.19,33.16,33.18,35400.0,21.3425,21.349,21.3297,21.3425,35400.0
2011-08-30 13:40:00,33.19,33.24,33.19,33.23,28800.0,21.349,21.3811,21.349,21.3747,28800.0
2011-08-30 13:45:00,33.21,33.27,33.21,33.25,44100.0,21.3618,21.4004,21.3618,21.3876,44100.0
2011-08-30 13:50:00,33.25,33.26,33.21,33.24,39000.0,21.3876,21.394,21.3618,21.3811,39000.0
2011-08-30 13:55:00,33.24,33.27,33.23,33.24,31700.0,21.3811,21.4004,21.3747,21.3811,31700.0
2011-08-30 14:00:00,33.25,33.33,33.21,33.22,80700.0,21.3876,21.439,21.3618,21.3683,80700.0
2011-08-30 14:05:00,33.24,33.28,33.19,33.28,60800.0,21.3811,21.4068,21.349,21.4068,60800.0
2011-08-30 14:10:00,33.28,33.37,33.24,33.37,49200.0,21.4068,21.4647,21.3811,21.4647,49200.0
2011-08-30 14:15:00,33.38,33.39,33.33,33.35,36300.0,21.4712,21.4776,21.439,21.4519,36300.0
2011-08-30 14:20:00,33.35,33.38,33.34,33.37,36700.0,21.4519,21.4712,21.4454,21.4647,36700.0
2011-08-30 14:25:00,33.37,33.41,33.36,33.41,35000.0,21.4647,21.4905,21.4583,21.4905,35000.0
2011-08-30 14:30:00,33.41,33.43,33.37,33.43,48200.0,21.4905,21.5033,21.4647,21.5033,48200.0
2011-08-30 14:35:00,33.43,33.43,33.37,33.41,37500.0,21.5033,21.5033,21.4647,21.4905,37500.0
2011-08-30 14:40:00,33.42,33.44,33.4,33.43,56500.0,21.4969,21.5098,21.484,21.5033,56500.0
2011-08-30 14:45:00,33.42,33.44,33.37,33.38,63000.0,21.4969,21.5098,21.4647,21.4712,63000.0
2011-08-30 14:50:00,33.38,33.4,33.33,33.35,72800.0,21.4712,21.484,21.439,21.4519,72800.0
2011-08-30 14:55:00,33.35,33.45,33.34,33.43,58800.0,21.4519,21.5162,21.4454,21.5033,58800.0
2011-08-30 15:00:00,33.43,33.43,33.36,33.4,80400.0,21.5033,21.5033,21.4583,21.484,80400.0
2011-08-30 15:05:00,33.39,33.43,33.39,33.43,67700.0,21.4776,21.5033,21.4776,21.5033,67700.0
2011-08-30 15:10:00,33.42,33.43,33.39,33.4,49600.0,21.4969,21.5033,21.4776,21.484,49600.0
2011-08-30 15:15:00,33.4,33.41,33.38,33.39,64700.0,21.484,21.4905,21.4712,21.4776,64700.0
2011-08-30 15:20:00,33.39,33.4,33.38,33.4,35600.0,21.4776,21.484,21.4712,21.484,35600.0
2011-08-30 15:25:00,33.41,33.43,33.37,33.42,95500.0,21.4905,21.5033,21.4647,21.4969,95500.0
2011-08-30 15:30:00,33.43,33.48,33.41,33.47,64000.0,21.5033,21.5355,21.4905,21.5291,64000.0
2011-08-30 15:35:00,33.47,33.5,33.47,33.5,69100.0,21.5291,21.5484,21.5291,21.5484,69100.0
2011-08-30 15:40:00,33.49,33.53,33.47,33.53,94200.0,21.5419,21.5677,21.5291,21.5677,94200.0
2011-08-30 15:45:00,33.53,33.53,33.48,33.5,110500.0,21.5677,21.5677,21.5355,21.5484,110500.0
2011-08-30 15:50:00,33.51,33.51,33.44,33.44,196000.0,21.5548,21.5548,21.5098,21.5098,196000.0
2011-08-30 15:55:00,33.44,33.44,33.39,33.39,345500.0,21.5098,21.5098,21.4776,21.4776,345500.0
2011-08-31 09:30:00,33.9,33.97,33.9,33.94,36200.0,21.8057,21.8507,21.8057,21.8314,36200.0
2011-08-31 09:35:00,33.94,33.96,33.89,33.91,113300.0,21.8314,21.8442,21.7992,21.8121,113300.0
2011-08-31 09:40:00,33.91,34.01,33.88,33.99,117500.0,21.8121,21.8764,21.7928,21.8635,117500.0
2011-08-31 09:45:00,34.0,34.05,33.98,34.03,79800.0,21.87,21.9021,21.8571,21.8893,79800.0
2011-08-31 09:50:00,34.04,34.08,34.03,34.07,43200.0,21.8957,21.9214,21.8893,21.915,43200.0
2011-08-31 09:55:00,34.07,34.08,34.04,34.04,19000.0,21.915,21.9214,21.8957,21.8957,19000.0
2011-08-31 10:00:00,34.06,34.14,34.06,34.1,34500.0,21.9086,21.96,21.9086,21.9343,34500.0
2011-08-31 10:05:00,34.1,34.12,34.07,34.1,27200.0,21.9343,21.9472,21.915,21.9343,27200.0
2011-08-31 10:10:00,34.1,34.13,34.06,34.12,28000.0,21.9343,21.9536,21.9086,21.9472,28000.0
2011-08-31 10:15:00,34.13,34.18,34.13,34.16,31300.0,21.9536,21.9858,21.9536,21.9729,31300.0
2011-08-31 10:20:00,34.16,34.18,34.11,34.11,42000.0,21.9729,21.9858,21.9407,21.9407,42000.0
2011-08-31 10:25:00,34.12,34.12,34.1,34.1,24000.0,21.9472,21.9472,21.9343,21.9343,24000.0
2011-08-31 10:30:00,34.1,34.12,34.05,34.05,56900.0,21.9343,21.9472,21.9021,21.9021,56900.0
2011-08-31 10:35:00,34.05,34.07,34.05,34.06,15000.0,21.9021,21.915,21.9021,21.9086,15000.0
2011-08-31 10:40:00,34.05,34.08,34.03,34.04,23900.0,21.9021,21.9214,21.8893,21.8957,23900.0
2011-08-31 10:45:00,34.04,34.08,34.02,34.02,13400.0,21.8957,21.9214,21.8828,21.8828,13400.0
2011-08-31 10:50:00,34.03,34.06,34.02,34.03,26400.0,21.8893,21.9086,21.8828,21.8893,26400.0
2011-08-31 10:55:00,34.03,34.04,33.99,34.01,14000.0,21.8893,21.8957,21.8635,21.8764,14000.0
2011-08-31 11:00:00,34.01,34.03,33.99,34.03,46500.0,21.8764,21.8893,21.8635,21.8893,46500.0
2011-08-31 11:05:00,34.03,34.05,34.0,34.04,81400.0,21.8893,21.9021,21.87,21.8957,81400.0
2011-08-31 11:10:00,34.04,34.08,34.04,34.08,11400.0,21.8957,21.9214,21.8957,21.9214,11400.0
2011-08-31 11:15:00,34.07,34.07,33.98,33.98,6800.0,21.915,21.915,21.8571,21.8571,6800.0
2011-08-31 11:20:00,33.99,33.99,33.93,33.95,7500.0,21.8635,21.8635,21.825,21.8378,7500.0
2011-08-31 11:25:00,33.95,34.06,33.95,34.06,59000.0,21.8378,21.9086,21.8378,21.9086,59000.0
2011-08-31 11:30:00,34.05,34.1,34.01,34.03,22600.0,21.9021,21.9343,21.8764,21.8893,22600.0
2011-08-31 11:35:00,34.04,34.13,34.03,34.07,55000.0,21.8957,21.9536,21.8893,21.915,55000.0
2011-08-31 11:40:00,34.08,34.12,34.08,34.11,13000.0,21.9214,21.9472,21.9214,21.9407,13000.0
2011-08-31 11:45:00,34.11,34.11,34.04,34.04,44100.0,21.9407,21.9407,21.8957,21.8957,44100.0
2011-08-31 11:50:00,34.05,34.07,34.01,34.05,37200.0,21.9021,21.915,21.8764,21.9021,37200.0
2011-08-31 11:55:00,34.05,34.05,34.0,34.0,11900.0,21.9021,21.9021,21.87,21.87,11900.0
2011-08-31 12:00:00,34.0,34.04,34.0,34.04,13000.0,21.87,21.8957,21.87,21.8957,13000.0
2011-08-31 12:05:00,34.04,34.07,34.04,34.07,14200.0,21.8957,21.915,21.8957,21.915,14200.0
2011-08-31 12:10:00,34.07,34.12,34.07,34.11,7400.0,21.915,21.9472,21.915,21.9407,7400.0
2011-08-31 12:15:00,34.12,34.12,34.09,34.1,17500.0,21.9472,21.9472,21.9279,21.9343,17500.0
2011-08-31 12:20:00,34.1,34.16,34.1,34.15,35500.0,21.9343,21.9729,21.9343,21.9665,35500.0
2011-08-31 12:25:00,34.15,34.15,34.11,34.11,11800.0,21.9665,21.9665,21.9407,21.9407,11800.0
2011-08-31 12:30:00,34.11,34.16,34.11,34.16,8500.0,21.9407,21.9729,21.9407,21.9729,8500.0
2011-08-31 12:35:00,34.16,34.16,34.12,34.13,13700.0,21.9729,21.9729,21.9472,21.9536,13700.0
2011-08-31 12:40:00,34.13,34.16,34.11,34.13,12400.0,21.9536,21.9729,21.9407,21.9536,12400.0
2011-08-31 12:45:00,34.12,34.15,34.11,34.13,22600.0,21.9472,21.9665,21.9407,21.9536,22600.0
2011-08-31 12:50:00,34.12,34.15,34.12,34.13,24300.0,21.9472,21.9665,21.9472,21.9536,24300.0
2011-08-31 12:55:00,34.13,34.17,34.13,34.17,7500.0,21.9536,21.9793,21.9536,21.9793,7500.0
2011-08-31 13:00:00,34.18,34.19,34.12,34.14,55800.0,21.9858,21.9922,21.9472,21.96,55800.0
2011-08-31 13:05:00,34.13,34.14,34.12,34.12,7200.0,21.9536,21.96,21.9472,21.9472,7200.0
2011-08-31 13:10:00,34.12,34.16,34.12,34.14,24800.0,21.9472,21.9729,21.9472,21.96,24800.0
2011-08-31 13:15:00,34.14,34.14,34.11,34.13,33100.0,21.96,21.96,21.9407,21.9536,33100.0
2011-08-31 13:20:00,34.13,34.14,34.11,34.12,22700.0,21.9536,21.96,21.9407,21.9472,22700.0
2011-08-31 13:25:00,34.12,34.13,34.1,34.13,23700.0,21.9472,21.9536,21.9343,21.9536,23700.0
2011-08-31 13:30:00,34.13,34.14,34.1,34.13,6500.0,21.9536,21.96,21.9343,21.9536,6500.0
2011-08-31 13:35:00,34.13,34.16,34.13,34.13,8300.0,21.9536,21.9729,21.9536,21.9536,8300.0
2011-08-31 13:40:00,34.13,34.16,34.11,34.13,15800.0,21.9536,21.9729,21.9407,21.9536,15800.0
2011-08-31 13:45:00,34.12,34.12,34.05,34.07,24800.0,21.9472,21.9472,21.9021,21.915,24800.0
2011-08-31 13:50:00,34.06,34.07,34.02,34.03,42900.0,21.9086,21.915,21.8828,21.8893,42900.0
2011-08-31 13:55:00,34.03,34.03,33.99,33.99,12900.0,21.8893,21.8893,21.8635,21.8635,12900.0
2011-08-31 14:00:00,34.0,34.02,33.97,33.98,55500.0,21.87,21.8828,21.8507,21.8571,55500.0
2011-08-31 14:05:00,33.98,33.99,33.95,33.98,32200.0,21.8571,21.8635,21.8378,21.8571,32200.0
2011-08-31 14:10:00,33.97,34.0,33.94,33.94,14500.0,21.8507,21.87,21.8314,21.8314,14500.0
2011-08-31 14:15:00,33.95,33.98,33.94,33.98,12100.0,21.8378,21.8571,21.8314,21.8571,12100.0
2011-08-31 14:20:00,33.97,34.01,33.97,33.99,14700.0,21.8507,21.8764,21.8507,21.8635,14700.0
2011-08-31 14:25:00,33.99,34.0,33.97,33.98,8000.0,21.8635,21.87,21.8507,21.8571,8000.0
2011-08-31 14:30:00,33.97,33.97,33.92,33.93,11000.0,21.8507,21.8507,21.8185,21.825,11000.0
2011-08-31 14:35:00,33.92,33.94,33.87,33.89,26100.0,21.8185,21.8314,21.7864,21.7992,26100.0
2011-08-31 14:40:00,33.9,33.9,33.84,33.85,44100.0,21.8057,21.8057,21.7671,21.7735,44100.0
2011-08-31 14:45:00,33.86,33.9,33.85,33.9,50000.0,21.7799,21.8057,21.7735,21.8057,50000.0
2011-08-31 14:50:00,33.9,33.92,33.81,33.81,29900.0,21.8057,21.8185,21.7478,21.7478,29900.0
2011-08-31 14:55:00,33.81,33.9,33.81,33.89,17500.0,21.7478,21.8057,21.7478,21.7992,17500.0
2011-08-31 15:00:00,33.89,33.93,33.85,33.92,24900.0,21.7992,21.825,21.7735,21.8185,24900.0
2011-08-31 15:05:00,33.95,33.97,33.94,33.95,9800.0,21.8378,21.8507,21.8314,21.8378,9800.0
2011-08-31 15:10:00,33.94,33.94,33.82,33.83,31200.0,21.8314,21.8314,21.7542,21.7606,31200.0
2011-08-31 15:15:00,33.83,33.83,33.75,33.77,66000.0,21.7606,21.7606,21.7092,21.722,66000.0
2011-08-31 15:20:00,33.77,33.83,33.77,33.82,42800.0,21.722,21.7606,21.722,21.7542,42800.0
2011-08-31 15:25:00,33.82,33.84,33.79,33.84,25500.0,21.7542,21.7671,21.7349,21.7671,25500.0
2011-08-31 15:30:00,33.85,33.88,33.83,33.85,32700.0,21.7735,21.7928,21.7606,21.7735,32700.0
2011-08-31 15:35:00,33.86,33.93,33.86,33.9,43500.0,21.7799,21.825,21.7799,21.8057,43500.0
2011-08-31 15:40:00,33.89,33.98,33.89,33.98,76800.0,21.7992,21.8571,21.7992,21.8571,76800.0
2011-08-31 15:45:00,33.97,34.01,33.95,34.0,42500.0,21.8507,21.8764,21.8378,21.87,42500.0
2011-08-31 15:50:00,34.0,34.01,33.95,33.97,32500.0,21.87,21.8764,21.8378,21.8507,32500.0
2011-08-31 15:55:00,33.97,33.99,33.9,33.97,105300.0,21.8507,21.8635,21.8057,21.8507,105300.0
2011-09-01 09:30:00,33.83,33.83,33.77,33.81,62600.0,21.7606,21.7606,21.722,21.7478,62600.0
2011-09-01 09:35:00,33.81,33.88,33.81,33.82,46200.0,21.7478,21.7928,21.7478,21.7542,46200.0
2011-09-01 09:40:00,33.81,33.82,33.77,33.77,22700.0,21.7478,21.7542,21.722,21.722,22700.0
2011-09-01 09:45:00,33.77,33.78,33.71,33.71,27400.0,21.722,21.7285,21.6834,21.6834,27400.0
2011-09-01 09:50:00,33.7,33.72,33.64,33.66,24900.0,21.677,21.6899,21.6384,21.6513,24900.0
2011-09-01 09:55:00,33.65,33.72,33.65,33.7,16100.0,21.6448,21.6899,21.6448,21.677,16100.0
2011-09-01 10:00:00,33.7,34.1,33.7,34.01,852300.0,21.677,21.9343,21.677,21.8764,852300.0
2011-09-01 10:05:00,34.02,34.04,33.94,33.99,64700.0,21.8828,21.8957,21.8314,21.8635,64700.0
2011-09-01 10:10:00,33.99,34.04,33.85,33.85,79500.0,21.8635,21.8957,21.7735,21.7735,79500.0
2011-09-01 10:15:00,33.86,33.89,33.83,33.87,38200.0,21.7799,21.7992,21.7606,21.7864,38200.0
2011-09-01 10:20:00,33.9,33.94,33.87,33.91,28200.0,21.8057,21.8314,21.7864,21.8121,28200.0
2011-09-01 10:25:00,33.92,33.93,33.84,33.86,21900.0,21.8185,21.825,21.7671,21.7799,21900.0
2011-09-01 10:30:00,33.83,33.83,33.71,33.75,23900.0,21.7606,21.7606,21.6834,21.7092,23900.0
2011-09-01 10:35:00,33.74,33.78,33.68,33.75,13100.0,21.7027,21.7285,21.6641,21.7092,13100.0
2011-09-01 10:40:00,33.74,33.84,33.74,33.82,22500.0,21.7027,21.7671,21.7027,21.7542,22500.0
2011-09-01 10:45:00,33.81,33.81,33.7,33.73,25900.0,21.7478,21.7478,21.677,21.6963,25900.0
2011-09-01 10:50:00,33.71,33.83,33.71,33.78,30000.0,21.6834,21.7606,21.6834,21.7285,30000.0
2011-09-01 10:55:00,33.79,33.82,33.74,33.76,36900.0,21.7349,21.7542,21.7027,21.7156,36900.0
2011-09-01 11:00:00,33.77,33.81,33.72,33.8,24500.0,21.722,21.7478,21.6899,21.7413,24500.0
2011-09-01 11:05:00,33.79,33.79,33.69,33.71,15500.0,21.7349,21.7349,21.6706,21.6834,15500.0
2011-09-01 11:10:00,33.7,33.74,33.68,33.71,14500.0,21.677,21.7027,21.6641,21.6834,14500.0
2011-09-01 11:15:00,33.71,33.77,33.71,33.77,14400.0,21.6834,21.722,21.6834,21.722,14400.0
2011-09-01 11:20:00,33.77,33.82,33.77,33.79,87000.0,21.722,21.7542,21.722,21.7349,87000.0
2011-09-01 11:25:00,33.78,33.83,33.76,33.82,23300.0,21.7285,21.7606,21.7156,21.7542,23300.0
2011-09-01 11:30:00,33.82,33.89,33.82,33.89,17100.0,21.7542,21.7992,21.7542,21.7992,17100.0
2011-09-01 11:35:00,33.89,33.89,33.87,33.88,12300.0,21.7992,21.7992,21.7864,21.7928,12300.0
2011-09-01 11:40:00,33.89,33.91,33.82,33.84,39800.0,21.7992,21.8121,21.7542,21.7671,39800.0
2011-09-01 11:45:00,33.85,33.88,33.85,33.88,20200.0,21.7735,21.7928,21.7735,21.7928,20200.0
2011-09-01 11:50:00,33.88,33.9,33.82,33.89,33900.0,21.7928,21.8057,21.7542,21.7992,33900.0
2011-09-01 11:55:00,33.89,33.94,33.88,33.9,21000.0,21.7992,21.8314,21.7928,21.8057,21000.0
2011-09-01 12:00:00,33.9,33.9,33.84,33.85,9200.0,21.8057,21.8057,21.7671,21.7735,9200.0
2011-09-01 12:05:00,33.84,33.88,33.81,33.88,29100.0,21.7671,21.7928,21.7478,21.7928,29100.0
2011-09-01 12:10:00,33.87,33.87,33.84,33.84,9900.0,21.7864,21.7864,21.7671,21.7671,9900.0
2011-09-01 12:15:00,33.84,33.84,33.8,33.83,12500.0,21.7671,21.7671,21.7413,21.7606,12500.0
2011-09-01 12:20:00,33.84,33.89,33.84,33.88,7900.0,21.7671,21.7992,21.7671,21.7928,7900.0
2011-09-01 12:25:00,33.88,33.89,33.85,33.88,15600.0,21.7928,21.7992,21.7735,21.7928,15600.0
2011-09-01 12:30:00,33.89,33.9,33.87,33.88,4900.0,21.7992,21.8057,21.7864,21.7928,4900.0
2011-09-01 12:35:00,33.87,33.88,33.84,33.86,50400.0,21.7864,21.7928,21.7671,21.7799,50400.0
2011-09-01 12:40:00,33.86,33.87,33.85,33.85,10600.0,21.7799,21.7864,21.7735,21.7735,10600.0
2011-09-01 12:45:00,33.85,33.86,33.84,33.85,21000.0,21.7735,21.7799,21.7671,21.7735,21000.0
2011-09-01 12:50:00,33.84,33.87,33.82,33.82,21900.0,21.7671,21.7864,21.7542,21.7542,21900.0
2011-09-01 12:55:00,33.83,33.86,33.8,33.81,19500.0,21.7606,21.7799,21.7413,21.7478,19500.0
2011-09-01 13:00:00,33.81,33.81,33.76,33.8,47700.0,21.7478,21.7478,21.7156,21.7413,47700.0
2011-09-01 13:05:00,33.8,33.8,33.75,33.75,19700.0,21.7413,21.7413,21.7092,21.7092,19700.0
2011-09-01 13:10:00,33.75,33.79,33.75,33.78,17200.0,21.7092,21.7349,21.7092,21.7285,17200.0
2011-09-01 13:15:00,33.78,33.78,33.76,33.77,11000.0,21.7285,21.7285,21.7156,21.722,11000.0
2011-09-01 13:20:00,33.77,33.79,33.74,33.74,28100.0,21.722,21.7349,21.7027,21.7027,28100.0
2011-09-01 13:25:00,33.73,33.79,33.73,33.77,25300.0,21.6963,21.7349,21.6963,21.722,25300.0
2011-09-01 13:30:00,33.76,33.77,33.73,33.76,16800.0,21.7156,21.722,21.6963,21.7156,16800.0
2011-09-01 13:35:00,33.75,33.75,33.69,33.71,22900.0,21.7092,21.7092,21.6706,21.6834,22900.0
2011-09-01 13:40:00,33.69,33.7,33.66,33.67,18900.0,21.6706,21.677,21.6513,21.6577,18900.0
2011-09-01 13:45:00,33.67,33.69,33.65,33.68,19300.0,21.6577,21.6706,21.6448,21.6641,19300.0
2011-09-01 13:50:00,33.67,33.67,33.62,33.64,19500.0,21.6577,21.6577,21.6255,21.6384,19500.0
2011-09-01 13:55:00,33.64,33.68,33.62,33.63,18800.0,21.6384,21.6641,21.6255,21.632,18800.0
2011-09-01 14:00:00,33.63,33.65,33.58,33.58,31400.0,21.632,21.6448,21.5998,21.5998,31400.0
2011-09-01 14:05:00,33.59,33.6,33.55,33.59,54600.0,21.6063,21.6127,21.5805,21.6063,54600.0
2011-09-01 14:10:00,33.59,33.64,33.58,33.64,59900.0,21.6063,21.6384,21.5998,21.6384,59900.0
2011-09-01 14:15:00,33.63,33.65,33.58,33.59,41700.0,21.632,21.6448,21.5998,21.6063,41700.0
2011-09-01 14:20:00,33.6,33.61,33.56,33.6,13000.0,21.6127,21.6191,21.587,21.6127,13000.0
2011-09-01 14:25:00,33.6,33.63,33.58,33.62,10900.0,21.6127,21.632,21.5998,21.6255,10900.0
2011-09-01 14:30:00,33.62,33.67,33.62,33.65,19200.0,21.6255,21.6577,21.6255,21.6448,19200.0
2011-09-01 14:35:00,33.65,33.66,33.63,33.65,17800.0,21.6448,21.6513,21.632,21.6448,17800.0
2011-09-01 14:40:00,33.68,33.68,33.64,33.66,11200.0,21.6641,21.6641,21.6384,21.6513,11200.0
2011-09-01 14:45:00,33.65,33.68,33.63,33.66,43500.0,21.6448,21.6641,21.632,21.6513,43500.0
2011-09-01 14:50:00,33.66,33.67,33.62,33.67,49500.0,21.6513,21.6577,21.6255,21.6577,49500.0
2011-09-01 14:55:00,33.66,33.67,33.62,33.64,57300.0,21.6513,21.6577,21.6255,21.6384,57300.0
2011-09-01 15:00:00,33.63,33.63,33.6,33.61,38200.0,21.632,21.632,21.6127,21.6191,38200.0
2011-09-01 15:05:00,33.6,33.63,33.58,33.6,61700.0,21.6127,21.632,21.5998,21.6127,61700.0
2011-09-01 15:10:00,33.6,33.65,33.58,33.62,23300.0,21.6127,21.6448,21.5998,21.6255,23300.0
2011-09-01 15:15:00,33.63,33.65,33.61,33.63,42300.0,21.632,21.6448,21.6191,21.632,42300.0
2011-09-01 15:20:00,33.61,33.66,33.58,33.66,31100.0,21.6191,21.6513,21.5998,21.6513,31100.0
2011-09-01 15:25:00,33.66,33.68,33.62,33.62,25400.0,21.6513,21.6641,21.6255,21.6255,25400.0
2011-09-01 15:30:00,33.63,33.63,33.57,33.58,29800.0,21.632,21.632,21.5934,21.5998,29800.0
2011-09-01 15:35:00,33.59,33.61,33.57,33.59,27700.0,21.6063,21.6191,21.5934,21.6063,27700.0
2011-09-01 15:40:00,33.58,33.61,33.55,33.61,55600.0,21.5998,21.6191,21.5805,21.6191,55600.0
2011-09-01 15:45:00,33.61,33.63,33.58,33.63,66100.0,21.6191,21.632,21.5998,21.632,66100.0
2011-09-01 15:50:00,33.63,33.64,33.56,33.57,31900.0,21.632,21.6384,21.587,21.5934,31900.0
2011-09-01 15:55:00,33.58,33.58,33.54,33.57,62000.0,21.5998,21.5998,21.5741,21.5934,62000.0
2011-09-02 09:30:00,32.87,33.01,32.87,32.94,105700.0,21.1431,21.2332,21.1431,21.1881,105700.0
2011-09-02 09:35:00,32.94,32.97,32.84,32.84,28800.0,21.1881,21.2074,21.1238,21.1238,28800.0
2011-09-02 09:40:00,32.84,32.92,32.82,32.92,54700.0,21.1238,21.1753,21.111,21.1753,54700.0
2011-09-02 09:45:00,32.91,33.03,32.89,33.03,33400.0,21.1689,21.246,21.156,21.246,33400.0
2011-09-02 09:50:00,33.04,33.05,32.95,32.95,17700.0,21.2525,21.2589,21.1946,21.1946,17700.0
2011-09-02 09:55:00,32.95,33.02,32.94,33.02,24900.0,21.1946,21.2396,21.1881,21.2396,24900.0
2011-09-02 10:00:00,33.01,33.05,32.99,33.0,13100.0,21.2332,21.2589,21.2203,21.2267,13100.0
2011-09-02 10:05:00,32.97,33.12,32.96,33.12,16600.0,21.2074,21.3039,21.201,21.3039,16600.0
2011-09-02 10:10:00,33.11,33.14,33.05,33.07,17300.0,21.2975,21.3168,21.2589,21.2718,17300.0
2011-09-02 10:15:00,33.06,33.08,33.01,33.08,12400.0,21.2653,21.2782,21.2332,21.2782,12400.0
2011-09-02 10:20:00,33.07,33.07,32.97,32.98,25400.0,21.2718,21.2718,21.2074,21.2139,25400.0
2011-09-02 10:25:00,33.0,33.03,32.98,32.99,13900.0,21.2267,21.246,21.2139,21.2203,13900.0
2011-09-02 10:30:00,32.99,32.99,32.92,32.94,20800.0,21.2203,21.2203,21.1753,21.1881,20800.0
2011-09-02 10:35:00,32.95,32.97,32.91,32.92,11600.0,21.1946,21.2074,21.1689,21.1753,11600.0
2011-09-02 10:40:00,32.93,32.96,32.87,32.88,20500.0,21.1817,21.201,21.1431,21.1496,20500.0
2011-09-02 10:45:00,32.87,32.91,32.84,32.91,26100.0,21.1431,21.1689,21.1238,21.1689,26100.0
2011-09-02 10:50:00,32.92,32.96,32.88,32.93,37100.0,21.1753,21.201,21.1496,21.1817,37100.0
2011-09-02 10:55:00,32.92,33.0,32.91,33.0,20100.0,21.1753,21.2267,21.1689,21.2267,20100.0
2011-09-02 11:00:00,33.0,33.02,32.97,32.98,25500.0,21.2267,21.2396,21.2074,21.2139,25500.0
2011-09-02 11:05:00,32.98,33.0,32.93,32.93,9500.0,21.2139,21.2267,21.1817,21.1817,9500.0
2011-09-02 11:10:00,32.93,33.04,32.93,33.01,39500.0,21.1817,21.2525,21.1817,21.2332,39500.0
2011-09-02 11:15:00,33.01,33.02,32.98,33.01,15500.0,21.2332,21.2396,21.2139,21.2332,15500.0
2011-09-02 11:20:00,33.01,33.04,33.0,33.02,14300.0,21.2332,21.2525,21.2267,21.2396,14300.0
2011-09-02 11:25:00,33.03,33.06,33.03,33.03,14700.0,21.246,21.2653,21.246,21.246,14700.0
2011-09-02 11:30:00,33.03,33.04,33.01,33.03,13600.0,21.246,21.2525,21.2332,21.246,13600.0
2011-09-02 11:35:00,33.03,33.1,33.03,33.08,51500.0,21.246,21.2911,21.246,21.2782,51500.0
2011-09-02 11:40:00,33.08,33.08,33.01,33.02,46200.0,21.2782,21.2782,21.2332,21.2396,46200.0
2011-09-02 11:45:00,33.03,33.03,32.97,32.97,21500.0,21.246,21.246,21.2074,21.2074,21500.0
2011-09-02 11:50:00,32.98,33.0,32.97,32.99,24500.0,21.2139,21.2267,21.2074,21.2203,24500.0
2011-09-02 11:55:00,32.99,32.99,32.94,32.94,7800.0,21.2203,21.2203,21.1881,21.1881,7800.0
2011-09-02 12:00:00,32.95,32.98,32.95,32.98,18300.0,21.1946,21.2139,21.1946,21.2139,18300.0
2011-09-02 12:05:00,32.98,33.05,32.98,33.01,103900.0,21.2139,21.2589,21.2139,21.2332,103900.0
2011-09-02 12:10:00,33.01,33.03,32.98,33.03,72700.0,21.2332,21.246,21.2139,21.246,72700.0
2011-09-02 12:15:00,33.02,33.04,33.0,33.03,72400.0,21.2396,21.2525,21.2267,21.246,72400.0
2011-09-02 12:20:00,33.03,33.05,33.0,33.0,12700.0,21.246,21.2589,21.2267,21.2267,12700.0
2011-09-02 12:25:00,33.0,33.0,32.96,32.98,15600.0,21.2267,21.2267,21.201,21.2139,15600.0
2011-09-02 12:30:00,32.97,33.0,32.96,32.99,14300.0,21.2074,21.2267,21.201,21.2203,14300.0
2011-09-02 12:35:00,33.0,33.02,33.0,33.01,9400.0,21.2267,21.2396,21.2267,21.2332,9400.0
2011-09-02 12:40:00,33.02,33.03,33.0,33.01,74700.0,21.2396,21.246,21.2267,21.2332,74700.0
2011-09-02 12:45:00,33.01,33.03,32.98,33.01,35700.0,21.2332,21.246,21.2139,21.2332,35700.0
2011-09-02 12:50:00,33.02,33.04,33.0,33.01,13400.0,21.2396,21.2525,21.2267,21.2332,13400.0
2011-09-02 12:55:00,33.01,33.03,33.01,33.03,10500.0,21.2332,21.246,21.2332,21.246,10500.0
2011-09-02 13:00:00,33.03,33.06,33.0,33.02,11200.0,21.246,21.2653,21.2267,21.2396,11200.0
2011-09-02 13:05:00,33.02,33.02,32.99,33.0,9500.0,21.2396,21.2396,21.2203,21.2267,9500.0
2011-09-02 13:10:00,33.0,33.01,32.98,32.98,5000.0,21.2267,21.2332,21.2139,21.2139,5000.0
2011-09-02 13:15:00,32.97,32.99,32.96,32.96,21300.0,21.2074,21.2203,21.201,21.201,21300.0
2011-09-02 13:20:00,32.95,32.98,32.95,32.96,13300.0,21.1946,21.2139,21.1946,21.201,13300.0
2011-09-02 13:25:00,32.96,32.96,32.93,32.93,11400.0,21.201,21.201,21.1817,21.1817,11400.0
2011-09-02 13:30:00,32.94,32.98,32.93,32.95,11800.0,21.1881,21.2139,21.1817,21.1946,11800.0
2011-09-02 13:35:00,32.95,32.95,32.93,32.94,12200.0,21.1946,21.1946,21.1817,21.1881,12200.0
2011-09-02 13:40:00,32.95,32.97,32.94,32.94,15000.0,21.1946,21.2074,21.1881,21.1881,15000.0
2011-09-02 13:45:00,32.93,32.96,32.93,32.96,10300.0,21.1817,21.201,21.1817,21.201,10300.0
2011-09-02 13:50:00,32.96,32.97,32.92,32.93,14300.0,21.201,21.2074,21.1753,21.1817,14300.0
2011-09-02 13:55:00,32.93,32.96,32.93,32.95,22100.0,21.1817,21.201,21.1817,21.1946,22100.0
2011-09-02 14:00:00,32.95,32.96,32.93,32.95,18900.0,21.1946,21.201,21.1817,21.1946,18900.0
2011-09-02 14:05:00,32.94,32.95,32.92,32.92,23700.0,21.1881,21.1946,21.1753,21.1753,23700.0
2011-09-02 14:10:00,32.92,32.94,32.81,32.83,39300.0,21.1753,21.1881,21.1045,21.1174,39300.0
2011-09-02 14:15:00,32.82,32.84,32.81,32.84,14000.0,21.111,21.1238,21.1045,21.1238,14000.0
2011-09-02 14:20:00,32.83,32.87,32.83,32.85,11000.0,21.1174,21.1431,21.1174,21.1303,11000.0
2011-09-02 14:25:00,32.85,32.87,32.83,32.84,28600.0,21.1303,21.1431,21.1174,21.1238,28600.0
2011-09-02 14:30:00,32.83,32.84,32.75,32.78,53800.0,21.1174,21.1238,21.0659,21.0852,53800.0
2011-09-02 14:35:00,32.79,32.82,32.78,32.81,23600.0,21.0917,21.111,21.0852,21.1045,23600.0
2011-09-02 14:40:00,32.82,32.84,32.8,32.8,19500.0,21.111,21.1238,21.0981,21.0981,19500.0
2011-09-02 14:45:00,32.81,32.81,32.77,32.77,16200.0,21.1045,21.1045,21.0788,21.0788,16200.0
2011-09-02 14:50:00,32.76,32.82,32.76,32.81,24700.0,21.0724,21.111,21.0724,21.1045,24700.0
2011-09-02 14:55:00,32.81,32.81,32.77,32.78,20300.0,21.1045,21.1045,21.0788,21.0852,20300.0
2011-09-02 15:00:00,32.79,32.79,32.75,32.76,17500.0,21.0917,21.0917,21.0659,21.0724,17500.0
2011-09-02 15:05:00,32.75,32.78,32.74,32.78,23500.0,21.0659,21.0852,21.0595,21.0852,23500.0
2011-09-02 15:10:00,32.78,32.8,32.75,32.79,12700.0,21.0852,21.0981,21.0659,21.0917,12700.0
2011-09-02 15:15:00,32.79,32.79,32.75,32.76,55100.0,21.0917,21.0917,21.0659,21.0724,55100.0
2011-09-02 15:20:00,32.77,32.81,32.77,32.81,21800.0,21.0788,21.1045,21.0788,21.1045,21800.0
2011-09-02 15:25:00,32.81,32.82,32.79,32.79,27800.0,21.1045,21.111,21.0917,21.0917,27800.0
2011-09-02 15:30:00,32.79,32.84,32.79,32.84,24200.0,21.0917,21.1238,21.0917,21.1238,24200.0
2011-09-02 15:35:00,32.84,32.87,32.81,32.87,49600.0,21.1238,21.1431,21.1045,21.1431,49600.0
2011-09-02 15:40:00,32.87,32.9,32.84,32.85,43500.0,21.1431,21.1624,21.1238,21.1303,43500.0
2011-09-02 15:45:00,32.86,32.87,32.81,32.82,58400.0,21.1367,21.1431,21.1045,21.111,58400.0
2011-09-02 15:50:00,32.83,32.83,32.8,32.83,70100.0,21.1174,21.1174,21.0981,21.1174,70100.0
2011-09-02 15:55:00,32.83,32.85,32.77,32.78,91000.0,21.1174,21.1303,21.0788,21.0852,91000.0
2011-09-06 09:30:00,31.24,31.35,31.24,31.34,313300.0,20.0947,20.1654,20.0947,20.159,313300.0
2011-09-06 09:35:00,31.33,31.4,31.26,31.38,77200.0,20.1525,20.1976,20.1075,20.1847,77200.0
2011-09-06 09:40:00,31.38,31.39,31.33,31.39,35700.0,20.1847,20.1911,20.1525,20.1911,35700.0
2011-09-06 09:45:00,31.4,31.41,31.35,31.38,12800.0,20.1976,20.204,20.1654,20.1847,12800.0
2011-09-06 09:50:00,31.37,31.46,31.34,31.45,25700.0,20.1783,20.2362,20.159,20.2297,25700.0
2011-09-06 09:55:00,31.44,31.5,31.44,31.45,10200.0,20.2233,20.2619,20.2233,20.2297,10200.0
2011-09-06 10:00:00,31.48,31.63,31.48,31.55,101500.0,20.249,20.3455,20.249,20.2941,101500.0
2011-09-06 10:05:00,31.56,31.58,31.46,31.53,33100.0,20.3005,20.3134,20.2362,20.2812,33100.0
2011-09-06 10:10:00,31.54,31.54,31.35,31.37,17300.0,20.2876,20.2876,20.1654,20.1783,17300.0
2011-09-06 10:15:00,31.38,31.38,31.28,31.29,13100.0,20.1847,20.1847,20.1204,20.1268,13100.0
2011-09-06 10:20:00,31.29,31.33,31.27,31.28,48800.0,20.1268,20.1525,20.1139,20.1204,48800.0
2011-09-06 10:25:00,31.32,31.32,31.26,31.29,17900.0,20.1461,20.1461,20.1075,20.1268,17900.0
2011-09-06 10:30:00,31.26,31.31,31.23,31.25,26800.0,20.1075,20.1397,20.0882,20.1011,26800.0
2011-09-06 10:35:00,31.26,31.32,31.21,31.22,27400.0,20.1075,20.1461,20.0754,20.0818,27400.0
2011-09-06 10:40:00,31.26,31.33,31.24,31.28,12900.0,20.1075,20.1525,20.0947,20.1204,12900.0
2011-09-06 10:45:00,31.27,31.27,31.2,31.25,11500.0,20.1139,20.1139,20.0689,20.1011,11500.0
2011-09-06 10:50:00,31.23,31.36,31.23,31.34,17800.0,20.0882,20.1718,20.0882,20.159,17800.0
2011-09-06 10:55:00,31.35,31.35,31.29,31.34,22100.0,20.1654,20.1654,20.1268,20.159,22100.0
2011-09-06 11:00:00,31.34,31.37,31.28,31.29,46900.0,20.159,20.1783,20.1204,20.1268,46900.0
2011-09-06 11:05:00,31.28,31.3,31.21,31.25,35200.0,20.1204,20.1332,20.0754,20.1011,35200.0
2011-09-06 11:10:00,31.27,31.27,31.15,31.22,89500.0,20.1139,20.1139,20.0368,20.0818,89500.0
2011-09-06 11:15:00,31.22,31.3,31.21,31.26,24700.0,20.0818,20.1332,20.0754,20.1075,24700.0
2011-09-06 11:20:00,31.25,31.3,31.25,31.3,11400.0,20.1011,20.1332,20.1011,20.1332,11400.0
2011-09-06 11:25:00,31.29,31.37,31.29,31.37,17400.0,20.1268,20.1783,20.1268,20.1783,17400.0
2011-09-06 11:30:00,31.37,31.41,31.37,31.38,7600.0,20.1783,20.204,20.1783,20.1847,7600.0
2011-09-06 11:35:00,31.37,31.4,31.34,31.34,10800.0,20.1783,20.1976,20.159,20.159,10800.0
2011-09-06 11:40:00,31.35,31.35,31.3,31.33,17900.0,20.1654,20.1654,20.1332,20.1525,17900.0
2011-09-06 11:45:00,31.33,31.33,31.3,31.3,5500.0,20.1525,20.1525,20.1332,20.1332,5500.0
2011-09-06 11:50:00,31.31,31.33,31.29,31.3,32300.0,20.1397,20.1525,20.1268,20.1332,32300.0
2011-09-06 11:55:00,31.3,31.38,31.3,31.35,21000.0,20.1332,20.1847,20.1332,20.1654,21000.0
2011-09-06 12:00:00,31.35,31.37,31.33,31.35,11700.0,20.1654,20.1783,20.1525,20.1654,11700.0
2011-09-06 12:05:00,31.36,31.41,31.35,31.35,18700.0,20.1718,20.204,20.1654,20.1654,18700.0
2011-09-06 12:10:00,31.35,31.38,31.35,31.38,4400.0,20.1654,20.1847,20.1654,20.1847,4400.0
2011-09-06 12:15:00,31.39,31.43,31.39,31.41,10200.0,20.1911,20.2169,20.1911,20.204,10200.0
2011-09-06 12:20:00,31.41,31.46,31.41,31.46,5500.0,20.204,20.2362,20.204,20.2362,5500.0
2011-09-06 12:25:00,31.45,31.45,31.43,31.44,4200.0,20.2297,20.2297,20.2169,20.2233,4200.0
2011-09-06 12:30:00,31.43,31.44,31.41,31.42,18700.0,20.2169,20.2233,20.204,20.2104,18700.0
2011-09-06 12:35:00,31.41,31.43,31.39,31.42,7600.0,20.204,20.2169,20.1911,20.2104,7600.0
2011-09-06 12:40:00,31.41,31.41,31.4,31.4,3500.0,20.204,20.204,20.1976,20.1976,3500.0
2011-09-06 12:45:00,31.4,31.41,31.4,31.41,4300.0,20.1976,20.204,20.1976,20.204,4300.0
2011-09-06 12:50:00,31.4,31.42,31.38,31.39,3500.0,20.1976,20.2104,20.1847,20.1911,3500.0
2011-09-06 12:55:00,31.4,31.41,31.37,31.41,18300.0,20.1976,20.204,20.1783,20.204,18300.0
2011-09-06 13:00:00,31.42,31.42,31.39,31.39,10100.0,20.2104,20.2104,20.1911,20.1911,10100.0
2011-09-06 13:05:00,31.4,31.45,31.39,31.44,32700.0,20.1976,20.2297,20.1911,20.2233,32700.0
2011-09-06 13:10:00,31.44,31.5,31.44,31.47,18300.0,20.2233,20.2619,20.2233,20.2426,18300.0
2011-09-06 13:15:00,31.46,31.47,31.44,31.47,14700.0,20.2362,20.2426,20.2233,20.2426,14700.0
2011-09-06 13:20:00,31.47,31.5,31.47,31.49,13600.0,20.2426,20.2619,20.2426,20.2555,13600.0
2011-09-06 13:25:00,31.48,31.49,31.46,31.48,30500.0,20.249,20.2555,20.2362,20.249,30500.0
2011-09-06 13:30:00,31.46,31.46,31.42,31.43,20000.0,20.2362,20.2362,20.2104,20.2169,20000.0
2011-09-06 13:35:00,31.42,31.48,31.41,31.48,21800.0,20.2104,20.249,20.204,20.249,21800.0
2011-09-06 13:40:00,31.49,31.52,31.47,31.52,21800.0,20.2555,20.2748,20.2426,20.2748,21800.0
2011-09-06 13:45:00,31.52,31.59,31.52,31.59,15500.0,20.2748,20.3198,20.2748,20.3198,15500.0
2011-09-06 13:50:00,31.58,31.58,31.56,31.58,14800.0,20.3134,20.3134,20.3005,20.3134,14800.0
2011-09-06 13:55:00,31.58,31.59,31.55,31.55,17000.0,20.3134,20.3198,20.2941,20.2941,17000.0
2011-09-06 14:00:00,31.56,31.57,31.53,31.54,25600.0,20.3005,20.3069,20.2812,20.2876,25600.0
2011-09-06 14:05:00,31.53,31.59,31.53,31.58,19200.0,20.2812,20.3198,20.2812,20.3134,19200.0
2011-09-06 14:10:00,31.58,31.65,31.57,31.63,22900.0,20.3134,20.3584,20.3069,20.3455,22900.0
2011-09-06 14:15:00,31.63,31.7,31.63,31.69,21000.0,20.3455,20.3905,20.3455,20.3841,21000.0
2011-09-06 14:20:00,31.69,31.7,31.65,31.68,30500.0,20.3841,20.3905,20.3584,20.3777,30500.0
2011-09-06 14:25:00,31.69,31.71,31.66,31.67,19500.0,20.3841,20.397,20.3648,20.3712,19500.0
2011-09-06 14:30:00,31.66,31.67,31.64,31.65,18700.0,20.3648,20.3712,20.3519,20.3584,18700.0
2011-09-06 14:35:00,31.66,31.67,31.63,31.64,27800.0,20.3648,20.3712,20.3455,20.3519,27800.0
2011-09-06 14:40:00,31.63,31.64,31.58,31.62,24500.0,20.3455,20.3519,20.3134,20.3391,24500.0
2011-09-06 14:45:00,31.61,31.62,31.59,31.59,28100.0,20.3326,20.3391,20.3198,20.3198,28100.0
2011-09-06 14:50:00,31.59,31.61,31.55,31.56,10100.0,20.3198,20.3326,20.2941,20.3005,10100.0
2011-09-06 14:55:00,31.55,31.57,31.52,31.52,14600.0,20.2941,20.3069,20.2748,20.2748,14600.0
2011-09-06 15:00:00,31.52,31.54,31.49,31.5,24800.0,20.2748,20.2876,20.2555,20.2619,24800.0
2011-09-06 15:05:00,31.49,31.5,31.45,31.46,28100.0,20.2555,20.2619,20.2297,20.2362,28100.0
2011-09-06 15:10:00,31.46,31.48,31.44,31.44,63700.0,20.2362,20.249,20.2233,20.2233,63700.0
2011-09-06 15:15:00,31.43,31.44,31.41,31.43,11900.0,20.2169,20.2233,20.204,20.2169,11900.0
2011-09-06 15:20:00,31.43,31.5,31.43,31.49,24000.0,20.2169,20.2619,20.2169,20.2555,24000.0
2011-09-06 15:25:00,31.48,31.5,31.46,31.47,15300.0,20.249,20.2619,20.2362,20.2426,15300.0
2011-09-06 15:30:00,31.46,31.49,31.45,31.47,23800.0,20.2362,20.2555,20.2297,20.2426,23800.0
2011-09-06 15:35:00,31.46,31.56,31.46,31.56,33000.0,20.2362,20.3005,20.2362,20.3005,33000.0
2011-09-06 15:40:00,31.56,31.59,31.55,31.59,20600.0,20.3005,20.3198,20.2941,20.3198,20600.0
2011-09-06 15:45:00,31.59,31.66,31.57,31.64,28400.0,20.3198,20.3648,20.3069,20.3519,28400.0
2011-09-06 15:50:00,31.64,31.68,31.61,31.66,133600.0,20.3519,20.3777,20.3326,20.3648,133600.0
2011-09-06 15:55:00,31.66,31.73,31.64,31.71,269800.0,20.3648,20.4098,20.3519,20.397,269800.0
2011-09-07 09:30:00,32.21,32.21,32.09,32.1,92500.0,20.7186,20.7186,20.6414,20.6478,92500.0
2011-09-07 09:35:00,32.1,32.13,32.09,32.13,15000.0,20.6478,20.6671,20.6414,20.6671,15000.0
2011-09-07 09:40:00,32.11,32.24,32.08,32.23,8100.0,20.6543,20.7379,20.635,20.7315,8100.0
2011-09-07 09:45:00,32.23,32.23,32.18,32.21,17700.0,20.7315,20.7315,20.6993,20.7186,17700.0
2011-09-07 09:50:00,32.23,32.26,32.21,32.22,31200.0,20.7315,20.7508,20.7186,20.725,31200.0
2011-09-07 09:55:00,32.23,32.3,32.2,32.28,10000.0,20.7315,20.7765,20.7122,20.7636,10000.0
2011-09-07 10:00:00,32.27,32.3,32.25,32.3,14100.0,20.7572,20.7765,20.7443,20.7765,14100.0
2011-09-07 10:05:00,32.3,32.33,32.28,32.32,20900.0,20.7765,20.7958,20.7636,20.7893,20900.0
2011-09-07 10:10:00,32.34,32.34,32.28,32.31,9100.0,20.8022,20.8022,20.7636,20.7829,9100.0
2011-09-07 10:15:00,32.31,32.31,32.24,32.26,8400.0,20.7829,20.7829,20.7379,20.7508,8400.0
2011-09-07 10:20:00,32.26,32.31,32.24,32.31,8300.0,20.7508,20.7829,20.7379,20.7829,8300.0
2011-09-07 10:25:00,32.3,32.3,32.26,32.27,13600.0,20.7765,20.7765,20.7508,20.7572,13600.0
2011-09-07 10:30:00,32.24,32.28,32.21,32.21,13700.0,20.7379,20.7636,20.7186,20.7186,13700.0
2011-09-07 10:35:00,32.22,32.28,32.21,32.26,13600.0,20.725,20.7636,20.7186,20.7508,13600.0
2011-09-07 10:40:00,32.28,32.29,32.25,32.26,11500.0,20.7636,20.77,20.7443,20.7508,11500.0
2011-09-07 10:45:00,32.27,32.28,32.21,32.21,17000.0,20.7572,20.7636,20.7186,20.7186,17000.0
2011-09-07 10:50:00,32.2,32.21,32.18,32.21,3900.0,20.7122,20.7186,20.6993,20.7186,3900.0
2011-09-07 10:55:00,32.2,32.24,32.18,32.21,6800.0,20.7122,20.7379,20.6993,20.7186,6800.0
2011-09-07 11:00:00,32.22,32.26,32.21,32.26,4800.0,20.725,20.7508,20.7186,20.7508,4800.0
2011-09-07 11:05:00,32.28,32.33,32.28,32.3,6000.0,20.7636,20.7958,20.7636,20.7765,6000.0
2011-09-07 11:10:00,32.31,32.37,32.31,32.35,8300.0,20.7829,20.8215,20.7829,20.8086,8300.0
2011-09-07 11:15:00,32.35,32.36,32.31,32.32,3700.0,20.8086,20.8151,20.7829,20.7893,3700.0
2011-09-07 11:20:00,32.31,32.36,32.31,32.35,4500.0,20.7829,20.8151,20.7829,20.8086,4500.0
2011-09-07 11:25:00,32.35,32.41,32.35,32.41,3700.0,20.8086,20.8472,20.8086,20.8472,3700.0
2011-09-07 11:30:00,32.41,32.43,32.35,32.37,17200.0,20.8472,20.8601,20.8086,20.8215,17200.0
2011-09-07 11:35:00,32.38,32.39,32.35,32.35,6700.0,20.8279,20.8344,20.8086,20.8086,6700.0
2011-09-07 11:40:00,32.35,32.35,32.33,32.34,7100.0,20.8086,20.8086,20.7958,20.8022,7100.0
2011-09-07 11:45:00,32.34,32.37,32.34,32.36,3700.0,20.8022,20.8215,20.8022,20.8151,3700.0
2011-09-07 11:50:00,32.37,32.38,32.36,32.36,18000.0,20.8215,20.8279,20.8151,20.8151,18000.0
2011-09-07 11:55:00,32.36,32.37,32.34,32.34,18200.0,20.8151,20.8215,20.8022,20.8022,18200.0
2011-09-07 12:00:00,32.35,32.35,32.32,32.32,4600.0,20.8086,20.8086,20.7893,20.7893,4600.0
2011-09-07 12:05:00,32.33,32.33,32.3,32.3,4700.0,20.7958,20.7958,20.7765,20.7765,4700.0
2011-09-07 12:10:00,32.31,32.33,32.31,32.33,3400.0,20.7829,20.7958,20.7829,20.7958,3400.0
2011-09-07 12:15:00,32.33,32.34,32.32,32.33,8500.0,20.7958,20.8022,20.7893,20.7958,8500.0
2011-09-07 12:20:00,32.33,32.33,32.32,32.33,12200.0,20.7958,20.7958,20.7893,20.7958,12200.0
2011-09-07 12:25:00,32.32,32.33,32.32,32.33,4500.0,20.7893,20.7958,20.7893,20.7958,4500.0
2011-09-07 12:30:00,32.34,32.38,32.34,32.38,11800.0,20.8022,20.8279,20.8022,20.8279,11800.0
2011-09-07 12:35:00,32.37,32.43,32.37,32.43,9800.0,20.8215,20.8601,20.8215,20.8601,9800.0
2011-09-07 12:40:00,32.43,32.45,32.41,32.41,31400.0,20.8601,20.873,20.8472,20.8472,31400.0
2011-09-07 12:45:00,32.41,32.43,32.4,32.41,6500.0,20.8472,20.8601,20.8408,20.8472,6500.0
2011-09-07 12:50:00,32.4,32.41,32.4,32.41,1300.0,20.8408,20.8472,20.8408,20.8472,1300.0
2011-09-07 12:55:00,32.41,32.43,32.41,32.41,12100.0,20.8472,20.8601,20.8472,20.8472,12100.0
2011-09-07 13:00:00,32.41,32.42,32.39,32.42,5400.0,20.8472,20.8537,20.8344,20.8537,5400.0
2011-09-07 13:05:00,32.42,32.42,32.41,32.41,16700.0,20.8537,20.8537,20.8472,20.8472,16700.0
2011-09-07 13:10:00,32.41,32.43,32.41,32.42,12700.0,20.8472,20.8601,20.8472,20.8537,12700.0
2011-09-07 13:15:00,32.42,32.44,32.42,32.44,3900.0,20.8537,20.8665,20.8537,20.8665,3900.0
2011-09-07 13:20:00,32.45,32.46,32.44,32.45,8700.0,20.873,20.8794,20.8665,20.873,8700.0
2011-09-07 13:25:00,32.45,32.46,32.43,32.46,30400.0,20.873,20.8794,20.8601,20.8794,30400.0
2011-09-07 13:30:00,32.46,32.46,32.42,32.43,30400.0,20.8794,20.8794,20.8537,20.8601,30400.0
2011-09-07 13:35:00,32.42,32.44,32.42,32.43,2800.0,20.8537,20.8665,20.8537,20.8601,2800.0
2011-09-07 13:40:00,32.43,32.43,32.39,32.39,4700.0,20.8601,20.8601,20.8344,20.8344,4700.0
2011-09-07 13:45:00,32.4,32.4,32.39,32.4,4000.0,20.8408,20.8408,20.8344,20.8408,4000.0
2011-09-07 13:50:00,32.4,32.41,32.39,32.41,15900.0,20.8408,20.8472,20.8344,20.8472,15900.0
2011-09-07 13:55:00,32.42,32.46,32.42,32.45,2600.0,20.8537,20.8794,20.8537,20.873,2600.0
2011-09-07 14:00:00,32.44,32.5,32.44,32.5,10900.0,20.8665,20.9051,20.8665,20.9051,10900.0
2011-09-07 14:05:00,32.5,32.53,32.5,32.51,14200.0,20.9051,20.9244,20.9051,20.9116,14200.0
2011-09-07 14:10:00,32.51,32.53,32.49,32.52,6500.0,20.9116,20.9244,20.8987,20.918,6500.0
2011-09-07 14:15:00,32.54,32.57,32.52,32.53,7100.0,20.9309,20.9502,20.918,20.9244,7100.0
2011-09-07 14:20:00,32.53,32.54,32.52,32.53,6100.0,20.9244,20.9309,20.918,20.9244,6100.0
2011-09-07 14:25:00,32.54,32.58,32.53,32.58,39200.0,20.9309,20.9566,20.9244,20.9566,39200.0
2011-09-07 14:30:00,32.58,32.59,32.56,32.56,41900.0,20.9566,20.963,20.9437,20.9437,41900.0
2011-09-07 14:35:00,32.57,32.61,32.57,32.59,25400.0,20.9502,20.9759,20.9502,20.963,25400.0
2011-09-07 14:40:00,32.59,32.64,32.59,32.63,31000.0,20.963,20.9952,20.963,20.9887,31000.0
2011-09-07 14:45:00,32.63,32.66,32.62,32.66,19600.0,20.9887,21.008,20.9823,21.008,19600.0
2011-09-07 14:50:00,32.65,32.66,32.63,32.63,30700.0,21.0016,21.008,20.9887,20.9887,30700.0
2011-09-07 14:55:00,32.64,32.67,32.63,32.66,17400.0,20.9952,21.0145,20.9887,21.008,17400.0
2011-09-07 15:00:00,32.66,32.66,32.65,32.65,13900.0,21.008,21.008,21.0016,21.0016,13900.0
2011-09-07 15:05:00,32.65,32.66,32.61,32.64,65600.0,21.0016,21.008,20.9759,20.9952,65600.0
2011-09-07 15:10:00,32.63,32.64,32.6,32.61,40400.0,20.9887,20.9952,20.9694,20.9759,40400.0
2011-09-07 15:15:00,32.62,32.63,32.6,32.61,31300.0,20.9823,20.9887,20.9694,20.9759,31300.0
2011-09-07 15:20:00,32.61,32.61,32.58,32.58,34000.0,20.9759,20.9759,20.9566,20.9566,34000.0
2011-09-07 15:25:00,32.58,32.58,32.56,32.58,14200.0,20.9566,20.9566,20.9437,20.9566,14200.0
2011-09-07 15:30:00,32.59,32.59,32.55,32.56,63400.0,20.963,20.963,20.9373,20.9437,63400.0
2011-09-07 15:35:00,32.56,32.56,32.53,32.54,31700.0,20.9437,20.9437,20.9244,20.9309,31700.0
2011-09-07 15:40:00,32.54,32.59,32.54,32.57,56900.0,20.9309,20.963,20.9309,20.9502,56900.0
2011-09-07 15:45:00,32.57,32.59,32.55,32.55,51500.0,20.9502,20.963,20.9373,20.9373,51500.0
2011-09-07 15:50:00,32.56,32.59,32.54,32.59,60100.0,20.9437,20.963,20.9309,20.963,60100.0
2011-09-07 15:55:00,32.58,32.68,32.58,32.68,168900.0,20.9566,21.0209,20.9566,21.0209,168900.0
2011-09-08 09:30:00,32.19,32.29,32.16,32.28,63600.0,20.7057,20.77,20.6864,20.7636,63600.0
2011-09-08 09:35:00,32.28,32.44,32.27,32.4,44400.0,20.7636,20.8665,20.7572,20.8408,44400.0
2011-09-08 09:40:00,32.39,32.49,32.39,32.46,36400.0,20.8344,20.8987,20.8344,20.8794,36400.0
2011-09-08 09:45:00,32.46,32.46,32.38,32.39,27700.0,20.8794,20.8794,20.8279,20.8344,27700.0
2011-09-08 09:50:00,32.39,32.39,32.31,32.31,6900.0,20.8344,20.8344,20.7829,20.7829,6900.0
2011-09-08 09:55:00,32.29,32.29,32.22,32.26,28900.0,20.77,20.77,20.725,20.7508,28900.0
2011-09-08 10:00:00,32.24,32.24,32.18,32.21,20200.0,20.7379,20.7379,20.6993,20.7186,20200.0
2011-09-08 10:05:00,32.21,32.3,32.19,32.3,138000.0,20.7186,20.7765,20.7057,20.7765,138000.0
2011-09-08 10:10:00,32.29,32.32,32.28,32.31,5900.0,20.77,20.7893,20.7636,20.7829,5900.0
2011-09-08 10:15:00,32.31,32.32,32.27,32.32,5500.0,20.7829,20.7893,20.7572,20.7893,5500.0
2011-09-08 10:20:00,32.34,32.37,32.32,32.33,6800.0,20.8022,20.8215,20.7893,20.7958,6800.0
2011-09-08 10:25:00,32.33,32.39,32.32,32.36,6500.0,20.7958,20.8344,20.7893,20.8151,6500.0
2011-09-08 10:30:00,32.37,32.49,32.37,32.48,9200.0,20.8215,20.8987,20.8215,20.8923,9200.0
2011-09-08 10:35:00,32.49,32.49,32.44,32.44,3700.0,20.8987,20.8987,20.8665,20.8665,3700.0
2011-09-08 10:40:00,32.45,32.49,32.45,32.48,11400.0,20.873,20.8987,20.873,20.8923,11400.0
2011-09-08 10:45:00,32.49,32.49,32.38,32.39,11600.0,20.8987,20.8987,20.8279,20.8344,11600.0
2011-09-08 10:50:00,32.39,32.44,32.39,32.44,27300.0,20.8344,20.8665,20.8344,20.8665,27300.0
2011-09-08 10:55:00,32.44,32.53,32.44,32.51,8000.0,20.8665,20.9244,20.8665,20.9116,8000.0
2011-09-08 11:00:00,32.51,32.54,32.51,32.53,8700.0,20.9116,20.9309,20.9116,20.9244,8700.0
2011-09-08 11:05:00,32.53,32.57,32.52,32.56,28500.0,20.9244,20.9502,20.918,20.9437,28500.0
2011-09-08 11:10:00,32.56,32.56,32.48,32.49,26500.0,20.9437,20.9437,20.8923,20.8987,26500.0
2011-09-08 11:15:00,32.49,32.49,32.45,32.45,9200.0,20.8987,20.8987,20.873,20.873,9200.0
2011-09-08 11:20:00,32.45,32.46,32.42,32.43,9600.0,20.873,20.8794,20.8537,20.8601,9600.0
2011-09-08 11:25:00,32.42,32.44,32.4,32.4,13600.0,20.8537,20.8665,20.8408,20.8408,13600.0
2011-09-08 11:30:00,32.38,32.42,32.36,32.42,20900.0,20.8279,20.8537,20.8151,20.8537,20900.0
2011-09-08 11:35:00,32.41,32.47,32.41,32.47,6700.0,20.8472,20.8858,20.8472,20.8858,6700.0
2011-09-08 11:40:00,32.45,32.46,32.44,32.44,4100.0,20.873,20.8794,20.8665,20.8665,4100.0
2011-09-08 11:45:00,32.44,32.44,32.36,32.36,6200.0,20.8665,20.8665,20.8151,20.8151,6200.0
2011-09-08 11:50:00,32.35,32.39,32.3,32.3,38800.0,20.8086,20.8344,20.7765,20.7765,38800.0
2011-09-08 11:55:00,32.3,32.3,32.24,32.26,11700.0,20.7765,20.7765,20.7379,20.7508,11700.0
2011-09-08 12:00:00,32.23,32.23,32.19,32.21,3800.0,20.7315,20.7315,20.7057,20.7186,3800.0
2011-09-08 12:05:00,32.2,32.26,32.2,32.26,4500.0,20.7122,20.7508,20.7122,20.7508,4500.0
2011-09-08 12:10:00,32.26,32.31,32.26,32.31,3100.0,20.7508,20.7829,20.7508,20.7829,3100.0
2011-09-08 12:15:00,32.29,32.32,32.28,32.32,2200.0,20.77,20.7893,20.7636,20.7893,2200.0
2011-09-08 12:20:00,32.31,32.35,32.31,32.32,2600.0,20.7829,20.8086,20.7829,20.7893,2600.0
2011-09-08 12:25:00,32.32,32.32,32.28,32.28,34000.0,20.7893,20.7893,20.7636,20.7636,34000.0
2011-09-08 12:30:00,32.28,32.28,32.21,32.22,6000.0,20.7636,20.7636,20.7186,20.725,6000.0
2011-09-08 12:35:00,32.22,32.25,32.22,32.23,11500.0,20.725,20.7443,20.725,20.7315,11500.0
2011-09-08 12:40:00,32.22,32.26,32.21,32.25,18100.0,20.725,20.7508,20.7186,20.7443,18100.0
2011-09-08 12:45:00,32.23,32.23,32.2,32.23,8500.0,20.7315,20.7315,20.7122,20.7315,8500.0
2011-09-08 12:50:00,32.21,32.3,32.21,32.3,9400.0,20.7186,20.7765,20.7186,20.7765,9400.0
2011-09-08 12:55:00,32.29,32.31,32.27,32.29,5000.0,20.77,20.7829,20.7572,20.77,5000.0
2011-09-08 13:00:00,32.29,32.29,32.27,32.29,3100.0,20.77,20.77,20.7572,20.77,3100.0
2011-09-08 13:05:00,32.28,32.31,32.28,32.3,4200.0,20.7636,20.7829,20.7636,20.7765,4200.0
2011-09-08 13:10:00,32.29,32.29,32.24,32.24,3000.0,20.77,20.77,20.7379,20.7379,3000.0
2011-09-08 13:15:00,32.23,32.26,32.22,32.26,9000.0,20.7315,20.7508,20.725,20.7508,9000.0
2011-09-08 13:20:00,32.24,32.24,32.21,32.24,4700.0,20.7379,20.7379,20.7186,20.7379,4700.0
2011-09-08 13:25:00,32.23,32.26,32.22,32.22,10600.0,20.7315,20.7508,20.725,20.725,10600.0
2011-09-08 13:30:00,32.25,32.31,32.11,32.13,39000.0,20.7443,20.7829,20.6543,20.6671,39000.0
2011-09-08 13:35:00,32.14,32.21,32.1,32.18,11300.0,20.6736,20.7186,20.6478,20.6993,11300.0
2011-09-08 13:40:00,32.17,32.18,32.03,32.04,10400.0,20.6929,20.6993,20.6028,20.6092,10400.0
2011-09-08 13:45:00,32.04,32.09,32.03,32.06,14500.0,20.6092,20.6414,20.6028,20.6221,14500.0
2011-09-08 13:50:00,32.07,32.07,32.01,32.07,7800.0,20.6285,20.6285,20.5899,20.6285,7800.0
2011-09-08 13:55:00,32.1,32.11,32.07,32.08,6300.0,20.6478,20.6543,20.6285,20.635,6300.0
2011-09-08 14:00:00,32.07,32.1,32.03,32.1,21300.0,20.6285,20.6478,20.6028,20.6478,21300.0
2011-09-08 14:05:00,32.09,32.12,32.05,32.08,12800.0,20.6414,20.6607,20.6157,20.635,12800.0
2011-09-08 14:10:00,32.08,32.12,32.08,32.12,12400.0,20.635,20.6607,20.635,20.6607,12400.0
2011-09-08 14:15:00,32.12,32.15,32.1,32.11,49900.0,20.6607,20.68,20.6478,20.6543,49900.0
2011-09-08 14:20:00,32.1,32.11,32.04,32.04,8900.0,20.6478,20.6543,20.6092,20.6092,8900.0
2011-09-08 14:25:00,32.03,32.06,32.0,32.05,14600.0,20.6028,20.6221,20.5835,20.6157,14600.0
2011-09-08 14:30:00,32.05,32.1,32.01,32.09,10600.0,20.6157,20.6478,20.5899,20.6414,10600.0
2011-09-08 14:35:00,32.09,32.1,32.05,32.07,12300.0,20.6414,20.6478,20.6157,20.6285,12300.0
2011-09-08 14:40:00,32.05,32.1,32.05,32.07,13300.0,20.6157,20.6478,20.6157,20.6285,13300.0
2011-09-08 14:45:00,32.06,32.08,32.05,32.05,19300.0,20.6221,20.635,20.6157,20.6157,19300.0
2011-09-08 14:50:00,32.05,32.09,32.0,32.0,8800.0,20.6157,20.6414,20.5835,20.5835,8800.0
2011-09-08 14:55:00,32.0,32.05,32.0,32.05,16700.0,20.5835,20.6157,20.5835,20.6157,16700.0
2011-09-08 15:00:00,32.07,32.07,31.99,32.0,16300.0,20.6285,20.6285,20.5771,20.5835,16300.0
2011-09-08 15:05:00,32.0,32.0,31.94,31.97,13700.0,20.5835,20.5835,20.5449,20.5642,13700.0
2011-09-08 15:10:00,31.98,31.98,31.93,31.93,37000.0,20.5706,20.5706,20.5385,20.5385,37000.0
2011-09-08 15:15:00,31.93,31.97,31.93,31.97,32500.0,20.5385,20.5642,20.5385,20.5642,32500.0
2011-09-08 15:20:00,31.96,32.02,31.96,32.0,9600.0,20.5578,20.5964,20.5578,20.5835,9600.0
2011-09-08 15:25:00,32.01,32.06,31.98,32.06,25100.0,20.5899,20.6221,20.5706,20.6221,25100.0
2011-09-08 15:30:00,32.06,32.08,32.02,32.06,15500.0,20.6221,20.635,20.5964,20.6221,15500.0
2011-09-08 15:35:00,32.07,32.08,32.04,32.05,19300.0,20.6285,20.635,20.6092,20.6157,19300.0
2011-09-08 15:40:00,32.05,32.12,32.05,32.1,38900.0,20.6157,20.6607,20.6157,20.6478,38900.0
2011-09-08 15:45:00,32.1,32.1,32.06,32.08,46800.0,20.6478,20.6478,20.6221,20.635,46800.0
2011-09-08 15:50:00,32.08,32.08,32.01,32.03,26500.0,20.635,20.635,20.5899,20.6028,26500.0
2011-09-08 15:55:00,32.04,32.06,32.0,32.02,79100.0,20.6092,20.6221,20.5835,20.5964,79100.0
2011-09-09 09:30:00,31.4,31.45,31.35,31.41,32900.0,20.1976,20.2297,20.1654,20.204,32900.0
2011-09-09 09:35:00,31.39,31.4,31.25,31.36,57500.0,20.1911,20.1976,20.1011,20.1718,57500.0
2011-09-09 09:40:00,31.36,31.37,31.19,31.26,73700.0,20.1718,20.1783,20.0625,20.1075,73700.0
2011-09-09 09:45:00,31.25,31.38,31.22,31.38,23800.0,20.1011,20.1847,20.0818,20.1847,23800.0
2011-09-09 09:50:00,31.38,31.38,31.26,31.33,17400.0,20.1847,20.1847,20.1075,20.1525,17400.0
2011-09-09 09:55:00,31.33,31.37,31.29,31.32,25300.0,20.1525,20.1783,20.1268,20.1461,25300.0
2011-09-09 10:00:00,31.31,31.48,31.31,31.41,24200.0,20.1397,20.249,20.1397,20.204,24200.0
2011-09-09 10:05:00,31.42,31.42,31.34,31.36,18300.0,20.2104,20.2104,20.159,20.1718,18300.0
2011-09-09 10:10:00,31.36,31.36,31.3,31.3,11600.0,20.1718,20.1718,20.1332,20.1332,11600.0
2011-09-09 10:15:00,31.3,31.36,31.28,31.35,30700.0,20.1332,20.1718,20.1204,20.1654,30700.0
2011-09-09 10:20:00,31.35,31.38,31.32,31.38,12400.0,20.1654,20.1847,20.1461,20.1847,12400.0
2011-09-09 10:25:00,31.37,31.47,31.36,31.47,17800.0,20.1783,20.2426,20.1718,20.2426,17800.0
2011-09-09 10:30:00,31.47,31.47,31.37,31.37,19600.0,20.2426,20.2426,20.1783,20.1783,19600.0
2011-09-09 10:35:00,31.37,31.46,31.36,31.45,21800.0,20.1783,20.2362,20.1718,20.2297,21800.0
2011-09-09 10:40:00,31.46,31.48,31.44,31.46,8500.0,20.2362,20.249,20.2233,20.2362,8500.0
2011-09-09 10:45:00,31.46,31.5,31.43,31.49,7100.0,20.2362,20.2619,20.2169,20.2555,7100.0
2011-09-09 10:50:00,31.49,31.51,31.44,31.44,6700.0,20.2555,20.2683,20.2233,20.2233,6700.0
2011-09-09 10:55:00,31.44,31.46,31.39,31.4,5600.0,20.2233,20.2362,20.1911,20.1976,5600.0
2011-09-09 11:00:00,31.38,31.4,31.34,31.38,16000.0,20.1847,20.1976,20.159,20.1847,16000.0
2011-09-09 11:05:00,31.38,31.45,31.37,31.45,19200.0,20.1847,20.2297,20.1783,20.2297,19200.0
2011-09-09 11:10:00,31.46,31.52,31.26,31.28,40000.0,20.2362,20.2748,20.1075,20.1204,40000.0
2011-09-09 11:15:00,31.26,31.3,31.23,31.25,23100.0,20.1075,20.1332,20.0882,20.1011,23100.0
2011-09-09 11:20:00,31.23,31.23,31.07,31.13,22000.0,20.0882,20.0882,19.9853,20.0239,22000.0
2011-09-09 11:25:00,31.14,31.18,31.12,31.12,9600.0,20.0303,20.0561,20.0175,20.0175,9600.0
2011-09-09 11:30:00,31.13,31.17,31.1,31.15,8700.0,20.0239,20.0496,20.0046,20.0368,8700.0
2011-09-09 11:35:00,31.15,31.16,31.12,31.12,6500.0,20.0368,20.0432,20.0175,20.0175,6500.0
2011-09-09 11:40:00,31.12,31.12,30.96,30.98,27000.0,20.0175,20.0175,19.9145,19.9274,27000.0
2011-09-09 11:45:00,30.99,30.99,30.95,30.95,15400.0,19.9338,19.9338,19.9081,19.9081,15400.0
2011-09-09 11:50:00,30.95,31.0,30.92,30.99,37900.0,19.9081,19.9403,19.8888,19.9338,37900.0
2011-09-09 11:55:00,30.99,31.02,30.98,30.99,49900.0,19.9338,19.9531,19.9274,19.9338,49900.0
2011-09-09 12:00:00,31.0,31.02,30.94,30.99,38900.0,19.9403,19.9531,19.9017,19.9338,38900.0
2011-09-09 12:05:00,30.99,30.99,30.88,30.9,19900.0,19.9338,19.9338,19.8631,19.876,19900.0
2011-09-09 12:10:00,30.9,30.91,30.84,30.85,40600.0,19.876,19.8824,19.8374,19.8438,40600.0
2011-09-09 12:15:00,30.85,30.92,30.85,30.9,11300.0,19.8438,19.8888,19.8438,19.876,11300.0
2011-09-09 12:20:00,30.91,30.96,30.89,30.95,16000.0,19.8824,19.9145,19.8695,19.9081,16000.0
2011-09-09 12:25:00,30.95,30.95,30.91,30.91,8000.0,19.9081,19.9081,19.8824,19.8824,8000.0
2011-09-09 12:30:00,30.93,30.93,30.85,30.86,14700.0,19.8952,19.8952,19.8438,19.8502,14700.0
2011-09-09 12:35:00,30.87,30.87,30.81,30.86,82800.0,19.8567,19.8567,19.8181,19.8502,82800.0
2011-09-09 12:40:00,30.87,30.87,30.82,30.82,11000.0,19.8567,19.8567,19.8245,19.8245,11000.0
2011-09-09 12:45:00,30.82,30.88,30.82,30.87,4900.0,19.8245,19.8631,19.8245,19.8567,4900.0
2011-09-09 12:50:00,30.87,30.9,30.86,30.9,3800.0,19.8567,19.876,19.8502,19.876,3800.0
2011-09-09 12:55:00,30.9,31.02,30.9,31.0,64200.0,19.876,19.9531,19.876,19.9403,64200.0
2011-09-09 13:00:00,31.0,31.0,30.92,30.95,14800.0,19.9403,19.9403,19.8888,19.9081,14800.0
2011-09-09 13:05:00,30.95,31.06,30.95,31.05,10900.0,19.9081,19.9789,19.9081,19.9724,10900.0
2011-09-09 13:10:00,31.04,31.11,31.02,31.1,9600.0,19.966,20.011,19.9531,20.0046,9600.0
2011-09-09 13:15:00,31.11,31.14,31.05,31.05,6500.0,20.011,20.0303,19.9724,19.9724,6500.0
2011-09-09 13:20:00,31.05,31.06,30.97,30.98,8800.0,19.9724,19.9789,19.921,19.9274,8800.0
2011-09-09 13:25:00,30.98,31.02,30.96,31.02,23200.0,19.9274,19.9531,19.9145,19.9531,23200.0
2011-09-09 13:30:00,31.02,31.02,30.95,30.96,12000.0,19.9531,19.9531,19.9081,19.9145,12000.0
2011-09-09 13:35:00,30.95,30.99,30.95,30.99,21400.0,19.9081,19.9338,19.9081,19.9338,21400.0
2011-09-09 13:40:00,30.99,31.04,30.98,31.01,14100.0,19.9338,19.966,19.9274,19.9467,14100.0
2011-09-09 13:45:00,31.0,31.01,30.93,30.93,10800.0,19.9403,19.9467,19.8952,19.8952,10800.0
2011-09-09 13:50:00,30.93,30.96,30.92,30.95,14200.0,19.8952,19.9145,19.8888,19.9081,14200.0
2011-09-09 13:55:00,30.96,30.98,30.95,30.97,22200.0,19.9145,19.9274,19.9081,19.921,22200.0
2011-09-09 14:00:00,30.97,31.0,30.95,30.97,17600.0,19.921,19.9403,19.9081,19.921,17600.0
2011-09-09 14:05:00,30.96,31.02,30.94,31.02,10600.0,19.9145,19.9531,19.9017,19.9531,10600.0
2011-09-09 14:10:00,31.0,31.01,30.92,30.94,31800.0,19.9403,19.9467,19.8888,19.9017,31800.0
2011-09-09 14:15:00,30.93,30.96,30.91,30.92,9700.0,19.8952,19.9145,19.8824,19.8888,9700.0
2011-09-09 14:20:00,30.92,30.97,30.91,30.93,16900.0,19.8888,19.921,19.8824,19.8952,16900.0
2011-09-09 14:25:00,30.93,30.93,30.87,30.88,20400.0,19.8952,19.8952,19.8567,19.8631,20400.0
2011-09-09 14:30:00,30.88,30.88,30.83,30.84,14900.0,19.8631,19.8631,19.8309,19.8374,14900.0
2011-09-09 14:35:00,30.84,30.89,30.82,30.88,15300.0,19.8374,19.8695,19.8245,19.8631,15300.0
2011-09-09 14:40:00,30.88,30.97,30.88,30.94,18100.0,19.8631,19.921,19.8631,19.9017,18100.0
2011-09-09 14:45:00,30.95,30.95,30.89,30.89,11800.0,19.9081,19.9081,19.8695,19.8695,11800.0
2011-09-09 14:50:00,30.88,30.89,30.86,30.88,7200.0,19.8631,19.8695,19.8502,19.8631,7200.0
2011-09-09 14:55:00,30.88,30.9,30.85,30.85,25700.0,19.8631,19.876,19.8438,19.8438,25700.0
2011-09-09 15:00:00,30.84,30.86,30.81,30.86,34900.0,19.8374,19.8502,19.8181,19.8502,34900.0
2011-09-09 15:05:00,30.86,30.9,30.86,30.9,29100.0,19.8502,19.876,19.8502,19.876,29100.0
2011-09-09 15:10:00,30.9,30.9,30.86,30.9,22500.0,19.876,19.876,19.8502,19.876,22500.0
2011-09-09 15:15:00,30.9,30.92,30.87,30.92,26500.0,19.876,19.8888,19.8567,19.8888,26500.0
2011-09-09 15:20:00,30.91,30.93,30.86,30.87,29300.0,19.8824,19.8952,19.8502,19.8567,29300.0
2011-09-09 15:25:00,30.87,30.89,30.83,30.83,15300.0,19.8567,19.8695,19.8309,19.8309,15300.0
2011-09-09 15:30:00,30.85,30.9,30.84,30.87,34600.0,19.8438,19.876,19.8374,19.8567,34600.0
2011-09-09 15:35:00,30.87,30.96,30.86,30.96,38300.0,19.8567,19.9145,19.8502,19.9145,38300.0
2011-09-09 15:40:00,30.96,31.0,30.92,30.97,64500.0,19.9145,19.9403,19.8888,19.921,64500.0
2011-09-09 15:45:00,30.97,31.01,30.95,30.98,80400.0,19.921,19.9467,19.9081,19.9274,80400.0
2011-09-09 15:50:00,30.98,31.01,30.96,30.97,87800.0,19.9274,19.9467,19.9145,19.921,87800.0
2011-09-09 15:55:00,30.98,30.98,30.92,30.95,59900.0,19.9274,19.9274,19.8888,19.9081,59900.0
2011-09-12 09:30:00,30.34,30.39,30.29,30.37,85700.0,19.5157,19.5479,19.4836,19.535,85700.0
2011-09-12 09:35:00,30.36,30.42,30.33,30.39,16000.0,19.5286,19.5672,19.5093,19.5479,16000.0
2011-09-12 09:40:00,30.4,30.42,30.37,30.39,76200.0,19.5543,19.5672,19.535,19.5479,76200.0
2011-09-12 09:45:00,30.43,30.51,30.42,30.47,41700.0,19.5736,19.6251,19.5672,19.5994,41700.0
2011-09-12 09:50:00,30.46,30.61,30.45,30.59,11900.0,19.5929,19.6894,19.5865,19.6765,11900.0
2011-09-12 09:55:00,30.59,30.75,30.59,30.72,26800.0,19.6765,19.7795,19.6765,19.7602,26800.0
2011-09-12 10:00:00,30.71,30.73,30.64,30.65,18600.0,19.7537,19.7666,19.7087,19.7151,18600.0
2011-09-12 10:05:00,30.64,30.75,30.64,30.72,9600.0,19.7087,19.7795,19.7087,19.7602,9600.0
2011-09-12 10:10:00,30.74,30.74,30.63,30.63,17400.0,19.773,19.773,19.7023,19.7023,17400.0
2011-09-12 10:15:00,30.63,30.64,30.56,30.57,21800.0,19.7023,19.7087,19.6573,19.6637,21800.0
2011-09-12 10:20:00,30.57,30.63,30.56,30.58,29300.0,19.6637,19.7023,19.6573,19.6701,29300.0
2011-09-12 10:25:00,30.59,30.61,30.53,30.53,10100.0,19.6765,19.6894,19.638,19.638,10100.0
2011-09-12 10:30:00,30.52,30.56,30.51,30.51,10300.0,19.6315,19.6573,19.6251,19.6251,10300.0
2011-09-12 10:35:00,30.51,30.62,30.5,30.62,23700.0,19.6251,19.6958,19.6187,19.6958,23700.0
2011-09-12 10:40:00,30.61,30.62,30.47,30.5,13800.0,19.6894,19.6958,19.5994,19.6187,13800.0
2011-09-12 10:45:00,30.49,30.5,30.42,30.44,9900.0,19.6122,19.6187,19.5672,19.5801,9900.0
2011-09-12 10:50:00,30.43,30.49,30.43,30.48,27400.0,19.5736,19.6122,19.5736,19.6058,27400.0
2011-09-12 10:55:00,30.48,30.48,30.35,30.35,13200.0,19.6058,19.6058,19.5222,19.5222,13200.0
2011-09-12 11:00:00,30.35,30.36,30.34,30.34,7400.0,19.5222,19.5286,19.5157,19.5157,7400.0
2011-09-12 11:05:00,30.35,30.42,30.35,30.4,15400.0,19.5222,19.5672,19.5222,19.5543,15400.0
2011-09-12 11:10:00,30.43,30.44,30.38,30.44,22300.0,19.5736,19.5801,19.5415,19.5801,22300.0
2011-09-12 11:15:00,30.45,30.47,30.44,30.45,5500.0,19.5865,19.5994,19.5801,19.5865,5500.0
2011-09-12 11:20:00,30.45,30.52,30.44,30.51,39200.0,19.5865,19.6315,19.5801,19.6251,39200.0
2011-09-12 11:25:00,30.5,30.51,30.46,30.46,19000.0,19.6187,19.6251,19.5929,19.5929,19000.0
2011-09-12 11:30:00,30.46,30.48,30.42,30.47,23100.0,19.5929,19.6058,19.5672,19.5994,23100.0
2011-09-12 11:35:00,30.46,30.49,30.45,30.47,42400.0,19.5929,19.6122,19.5865,19.5994,42400.0
2011-09-12 11:40:00,30.48,30.52,30.48,30.51,13400.0,19.6058,19.6315,19.6058,19.6251,13400.0
2011-09-12 11:45:00,30.51,30.53,30.47,30.47,21000.0,19.6251,19.638,19.5994,19.5994,21000.0
2011-09-12 11:50:00,30.48,30.48,30.44,30.44,490900.0,19.6058,19.6058,19.5801,19.5801,490900.0
2011-09-12 11:55:00,30.44,30.44,30.38,30.39,3800.0,19.5801,19.5801,19.5415,19.5479,3800.0
2011-09-12 12:00:00,30.41,30.43,30.4,30.4,19400.0,19.5608,19.5736,19.5543,19.5543,19400.0
2011-09-12 12:05:00,30.4,30.41,30.35,30.36,7100.0,19.5543,19.5608,19.5222,19.5286,7100.0
2011-09-12 12:10:00,30.37,30.38,30.32,30.32,4900.0,19.535,19.5415,19.5029,19.5029,4900.0
2011-09-12 12:15:00,30.34,30.35,30.3,30.31,12300.0,19.5157,19.5222,19.49,19.4964,12300.0
2011-09-12 12:20:00,30.3,30.33,30.3,30.33,69400.0,19.49,19.5093,19.49,19.5093,69400.0
2011-09-12 12:25:00,30.33,30.38,30.32,30.38,20200.0,19.5093,19.5415,19.5029,19.5415,20200.0
2011-09-12 12:30:00,30.39,30.39,30.28,30.31,28200.0,19.5479,19.5479,19.4771,19.4964,28200.0
2011-09-12 12:35:00,30.31,30.31,30.28,30.28,28300.0,19.4964,19.4964,19.4771,19.4771,28300.0
2011-09-12 12:40:00,30.27,30.28,30.24,30.25,18700.0,19.4707,19.4771,19.4514,19.4578,18700.0
2011-09-12 12:45:00,30.25,30.27,30.24,30.24,14800.0,19.4578,19.4707,19.4514,19.4514,14800.0
2011-09-12 12:50:00,30.24,30.29,30.23,30.28,15300.0,19.4514,19.4836,19.445,19.4771,15300.0
2011-09-12 12:55:00,30.28,30.32,30.26,30.32,7300.0,19.4771,19.5029,19.4643,19.5029,7300.0
2011-09-12 13:00:00,30.31,30.35,30.3,30.34,56400.0,19.4964,19.5222,19.49,19.5157,56400.0
2011-09-12 13:05:00,30.34,30.36,30.27,30.29,33000.0,19.5157,19.5286,19.4707,19.4836,33000.0
2011-09-12 13:10:00,30.3,30.33,30.28,30.31,14100.0,19.49,19.5093,19.4771,19.4964,14100.0
2011-09-12 13:15:00,30.31,30.32,30.27,30.29,15200.0,19.4964,19.5029,19.4707,19.4836,15200.0
2011-09-12 13:20:00,30.28,30.29,30.25,30.25,8800.0,19.4771,19.4836,19.4578,19.4578,8800.0
2011-09-12 13:25:00,30.24,30.27,30.22,30.23,38900.0,19.4514,19.4707,19.4386,19.445,38900.0
2011-09-12 13:30:00,30.23,30.24,30.15,30.19,97100.0,19.445,19.4514,19.3935,19.4193,97100.0
2011-09-12 13:35:00,30.18,30.18,30.14,30.15,24900.0,19.4128,19.4128,19.3871,19.3935,24900.0
2011-09-12 13:40:00,30.15,30.16,30.13,30.16,16500.0,19.3935,19.4,19.3807,19.4,16500.0
2011-09-12 13:45:00,30.15,30.2,30.13,30.2,36100.0,19.3935,19.4257,19.3807,19.4257,36100.0
2011-09-12 13:50:00,30.19,30.23,30.17,30.2,18600.0,19.4193,19.445,19.4064,19.4257,18600.0
2011-09-12 13:55:00,30.2,30.2,30.16,30.19,8900.0,19.4257,19.4257,19.4,19.4193,8900.0
2011-09-12 14:00:00,30.19,30.19,30.1,30.11,20400.0,19.4193,19.4193,19.3614,19.3678,20400.0
2011-09-12 14:05:00,30.1,30.13,30.07,30.12,13500.0,19.3614,19.3807,19.3421,19.3742,13500.0
2011-09-12 14:10:00,30.1,30.1,30.05,30.08,12400.0,19.3614,19.3614,19.3292,19.3485,12400.0
2011-09-12 14:15:00,30.08,30.1,30.06,30.06,19100.0,19.3485,19.3614,19.3356,19.3356,19100.0
2011-09-12 14:20:00,30.06,30.12,30.05,30.1,18700.0,19.3356,19.3742,19.3292,19.3614,18700.0
2011-09-12 14:25:00,30.1,30.12,30.06,30.1,32200.0,19.3614,19.3742,19.3356,19.3614,32200.0
2011-09-12 14:30:00,30.1,30.14,30.08,30.14,15700.0,19.3614,19.3871,19.3485,19.3871,15700.0
2011-09-12 14:35:00,30.14,30.33,30.14,30.26,53500.0,19.3871,19.5093,19.3871,19.4643,53500.0
2011-09-12 14:40:00,30.27,30.41,30.26,30.38,39600.0,19.4707,19.5608,19.4643,19.5415,39600.0
2011-09-12 14:45:00,30.38,30.4,30.29,30.31,223100.0,19.5415,19.5543,19.4836,19.4964,223100.0
2011-09-12 14:50:00,30.31,30.31,30.26,30.27,23800.0,19.4964,19.4964,19.4643,19.4707,23800.0
2011-09-12 14:55:00,30.26,30.27,30.21,30.23,26200.0,19.4643,19.4707,19.4321,19.445,26200.0
2011-09-12 15:00:00,30.23,30.27,30.18,30.22,23700.0,19.445,19.4707,19.4128,19.4386,23700.0
2011-09-12 15:05:00,30.23,30.24,30.18,30.18,29700.0,19.445,19.4514,19.4128,19.4128,29700.0
2011-09-12 15:10:00,30.2,30.27,30.2,30.23,15700.0,19.4257,19.4707,19.4257,19.445,15700.0
2011-09-12 15:15:00,30.23,30.25,30.17,30.23,11800.0,19.445,19.4578,19.4064,19.445,11800.0
2011-09-12 15:20:00,30.23,30.35,30.19,30.35,37900.0,19.445,19.5222,19.4193,19.5222,37900.0
2011-09-12 15:25:00,30.36,30.36,30.32,30.35,62000.0,19.5286,19.5286,19.5029,19.5222,62000.0
2011-09-12 15:30:00,30.36,30.45,30.35,30.44,67900.0,19.5286,19.5865,19.5222,19.5801,67900.0
2011-09-12 15:35:00,30.43,30.43,30.38,30.43,54900.0,19.5736,19.5736,19.5415,19.5736,54900.0
2011-09-12 15:40:00,30.42,30.53,30.41,30.53,31500.0,19.5672,19.638,19.5608,19.638,31500.0
2011-09-12 15:45:00,30.53,30.57,30.51,30.54,193300.0,19.638,19.6637,19.6251,19.6444,193300.0
2011-09-12 15:50:00,30.54,30.75,30.54,30.73,44500.0,19.6444,19.7795,19.6444,19.7666,44500.0
2011-09-12 15:55:00,30.73,30.78,30.67,30.75,52700.0,19.7666,19.7988,19.728,19.7795,52700.0
2011-09-13 09:30:00,30.79,30.88,30.71,30.82,101500.0,19.8052,19.8631,19.7537,19.8245,101500.0
2011-09-13 09:35:00,30.83,30.83,30.71,30.71,50900.0,19.8309,19.8309,19.7537,19.7537,50900.0
2011-09-13 09:40:00,30.72,30.72,30.66,30.7,37200.0,19.7602,19.7602,19.7216,19.7473,37200.0
2011-09-13 09:45:00,30.69,30.82,30.65,30.8,43400.0,19.7409,19.8245,19.7151,19.8116,43400.0
2011-09-13 09:50:00,30.81,30.91,30.81,30.9,34200.0,19.8181,19.8824,19.8181,19.876,34200.0
2011-09-13 09:55:00,30.9,30.96,30.88,30.95,16700.0,19.876,19.9145,19.8631,19.9081,16700.0
2011-09-13 10:00:00,30.95,30.98,30.9,30.98,25700.0,19.9081,19.9274,19.876,19.9274,25700.0
2011-09-13 10:05:00,30.99,31.08,30.97,31.05,33200.0,19.9338,19.9917,19.921,19.9724,33200.0
2011-09-13 10:10:00,31.05,31.05,30.98,30.99,36100.0,19.9724,19.9724,19.9274,19.9338,36100.0
2011-09-13 10:15:00,30.98,30.99,30.91,30.92,53600.0,19.9274,19.9338,19.8824,19.8888,53600.0
2011-09-13 10:20:00,30.93,30.97,30.9,30.93,17800.0,19.8952,19.921,19.876,19.8952,17800.0
2011-09-13 10:25:00,30.95,31.03,30.95,30.96,13500.0,19.9081,19.9596,19.9081,19.9145,13500.0
2011-09-13 10:30:00,30.96,30.99,30.84,30.86,15500.0,19.9145,19.9338,19.8374,19.8502,15500.0
2011-09-13 10:35:00,30.83,30.88,30.79,30.85,25400.0,19.8309,19.8631,19.8052,19.8438,25400.0
2011-09-13 10:40:00,30.85,30.91,30.83,30.87,24800.0,19.8438,19.8824,19.8309,19.8567,24800.0
2011-09-13 10:45:00,30.88,30.94,30.87,30.92,18600.0,19.8631,19.9017,19.8567,19.8888,18600.0
2011-09-13 10:50:00,30.94,30.95,30.82,30.84,17600.0,19.9017,19.9081,19.8245,19.8374,17600.0
2011-09-13 10:55:00,30.84,30.86,30.82,30.85,15300.0,19.8374,19.8502,19.8245,19.8438,15300.0
2011-09-13 11:00:00,30.84,30.9,30.8,30.81,19200.0,19.8374,19.876,19.8116,19.8181,19200.0
2011-09-13 11:05:00,30.8,30.83,30.79,30.81,10600.0,19.8116,19.8309,19.8052,19.8181,10600.0
2011-09-13 11:10:00,30.81,30.86,30.81,30.85,29600.0,19.8181,19.8502,19.8181,19.8438,29600.0
2011-09-13 11:15:00,30.85,30.86,30.79,30.79,27000.0,19.8438,19.8502,19.8052,19.8052,27000.0
2011-09-13 11:20:00,30.8,30.8,30.76,30.77,21300.0,19.8116,19.8116,19.7859,19.7923,21300.0
2011-09-13 11:25:00,30.76,30.78,30.71,30.78,62600.0,19.7859,19.7988,19.7537,19.7988,62600.0
2011-09-13 11:30:00,30.8,30.83,30.79,30.83,34900.0,19.8116,19.8309,19.8052,19.8309,34900.0
2011-09-13 11:35:00,30.83,30.9,30.83,30.89,17200.0,19.8309,19.876,19.8309,19.8695,17200.0
2011-09-13 11:40:00,30.9,30.91,30.86,30.9,15400.0,19.876,19.8824,19.8502,19.876,15400.0
2011-09-13 11:45:00,30.9,30.94,30.88,30.88,18100.0,19.876,19.9017,19.8631,19.8631,18100.0
2011-09-13 11:50:00,30.87,30.91,30.86,30.89,46800.0,19.8567,19.8824,19.8502,19.8695,46800.0
2011-09-13 11:55:00,30.89,30.93,30.86,30.86,13500.0,19.8695,19.8952,19.8502,19.8502,13500.0
2011-09-13 12:00:00,30.85,30.85,30.77,30.79,16900.0,19.8438,19.8438,19.7923,19.8052,16900.0
2011-09-13 12:05:00,30.79,30.84,30.79,30.84,12600.0,19.8052,19.8374,19.8052,19.8374,12600.0
2011-09-13 12:10:00,30.84,30.88,30.82,30.87,12100.0,19.8374,19.8631,19.8245,19.8567,12100.0
2011-09-13 12:15:00,30.88,30.92,30.88,30.9,14300.0,19.8631,19.8888,19.8631,19.876,14300.0
2011-09-13 12:20:00,30.9,30.92,30.86,30.86,7900.0,19.876,19.8888,19.8502,19.8502,7900.0
2011-09-13 12:25:00,30.85,30.91,30.83,30.9,11400.0,19.8438,19.8824,19.8309,19.876,11400.0
2011-09-13 12:30:00,30.89,30.91,30.85,30.89,11200.0,19.8695,19.8824,19.8438,19.8695,11200.0
2011-09-13 12:35:00,30.88,30.92,30.88,30.91,4000.0,19.8631,19.8888,19.8631,19.8824,4000.0
2011-09-13 12:40:00,30.91,30.92,30.87,30.89,22200.0,19.8824,19.8888,19.8567,19.8695,22200.0
2011-09-13 12:45:00,30.89,30.96,30.89,30.93,15600.0,19.8695,19.9145,19.8695,19.8952,15600.0
2011-09-13 12:50:00,30.92,30.95,30.92,30.94,2000.0,19.8888,19.9081,19.8888,19.9017,2000.0
2011-09-13 12:55:00,30.93,30.99,30.92,30.97,4000.0,19.8952,19.9338,19.8888,19.921,4000.0
2011-09-13 13:00:00,31.0,31.03,30.99,31.02,3700.0,19.9403,19.9596,19.9338,19.9531,3700.0
2011-09-13 13:05:00,31.02,31.06,31.02,31.03,10600.0,19.9531,19.9789,19.9531,19.9596,10600.0
2011-09-13 13:10:00,31.01,31.04,30.99,31.03,11300.0,19.9467,19.966,19.9338,19.9596,11300.0
2011-09-13 13:15:00,31.05,31.06,31.03,31.04,9800.0,19.9724,19.9789,19.9596,19.966,9800.0
2011-09-13 13:20:00,31.05,31.06,31.03,31.04,11700.0,19.9724,19.9789,19.9596,19.966,11700.0
2011-09-13 13:25:00,31.05,31.07,31.03,31.04,2300.0,19.9724,19.9853,19.9596,19.966,2300.0
2011-09-13 13:30:00,31.04,31.04,30.98,31.0,6400.0,19.966,19.966,19.9274,19.9403,6400.0
2011-09-13 13:35:00,31.01,31.04,30.99,31.02,12300.0,19.9467,19.966,19.9338,19.9531,12300.0
2011-09-13 13:40:00,31.03,31.05,31.03,31.05,4200.0,19.9596,19.9724,19.9596,19.9724,4200.0
2011-09-13 13:45:00,31.05,31.1,31.05,31.09,4800.0,19.9724,20.0046,19.9724,19.9982,4800.0
2011-09-13 13:50:00,31.08,31.12,31.08,31.12,15700.0,19.9917,20.0175,19.9917,20.0175,15700.0
2011-09-13 13:55:00,31.12,31.12,31.05,31.08,18400.0,20.0175,20.0175,19.9724,19.9917,18400.0
2011-09-13 14:00:00,31.07,31.08,31.05,31.07,6100.0,19.9853,19.9917,19.9724,19.9853,6100.0
2011-09-13 14:05:00,31.08,31.08,31.03,31.06,12100.0,19.9917,19.9917,19.9596,19.9789,12100.0
2011-09-13 14:10:00,31.06,31.08,31.04,31.06,8300.0,19.9789,19.9917,19.966,19.9789,8300.0
2011-09-13 14:15:00,31.06,31.09,31.05,31.08,7400.0,19.9789,19.9982,19.9724,19.9917,7400.0
2011-09-13 14:20:00,31.07,31.14,31.07,31.13,15300.0,19.9853,20.0303,19.9853,20.0239,15300.0
2011-09-13 14:25:00,31.14,31.17,31.13,31.17,13300.0,20.0303,20.0496,20.0239,20.0496,13300.0
2011-09-13 14:30:00,31.18,31.18,31.15,31.17,10100.0,20.0561,20.0561,20.0368,20.0496,10100.0
2011-09-13 14:35:00,31.17,31.17,31.14,31.14,28000.0,20.0496,20.0496,20.0303,20.0303,28000.0
2011-09-13 14:40:00,31.14,31.16,31.13,31.13,8200.0,20.0303,20.0432,20.0239,20.0239,8200.0
2011-09-13 14:45:00,31.13,31.14,31.03,31.03,14700.0,20.0239,20.0303,19.9596,19.9596,14700.0
2011-09-13 14:50:00,31.03,31.05,31.02,31.03,15400.0,19.9596,19.9724,19.9531,19.9596,15400.0
2011-09-13 14:55:00,31.04,31.1,30.98,31.05,55100.0,19.966,20.0046,19.9274,19.9724,55100.0
2011-09-13 15:00:00,31.05,31.08,31.02,31.06,24500.0,19.9724,19.9917,19.9531,19.9789,24500.0
2011-09-13 15:05:00,31.04,31.06,30.99,31.02,47000.0,19.966,19.9789,19.9338,19.9531,47000.0
2011-09-13 15:10:00,31.02,31.04,30.99,31.01,15400.0,19.9531,19.966,19.9338,19.9467,15400.0
2011-09-13 15:15:00,30.99,30.99,30.88,30.9,38600.0,19.9338,19.9338,19.8631,19.876,38600.0
2011-09-13 15:20:00,30.89,30.95,30.88,30.95,13500.0,19.8695,19.9081,19.8631,19.9081,13500.0
2011-09-13 15:25:00,30.94,31.02,30.89,31.02,22100.0,19.9017,19.9531,19.8695,19.9531,22100.0
2011-09-13 15:30:00,31.02,31.08,31.02,31.08,19700.0,19.9531,19.9917,19.9531,19.9917,19700.0
2011-09-13 15:35:00,31.09,31.09,31.05,31.08,17200.0,19.9982,19.9982,19.9724,19.9917,17200.0
2011-09-13 15:40:00,31.05,31.11,31.02,31.09,17800.0,19.9724,20.011,19.9531,19.9982,17800.0
2011-09-13 15:45:00,31.1,31.12,31.08,31.1,16100.0,20.0046,20.0175,19.9917,20.0046,16100.0
2011-09-13 15:50:00,31.11,31.11,31.04,31.05,18600.0,20.011,20.011,19.966,19.9724,18600.0
2011-09-13 15:55:00,31.06,31.11,31.05,31.07,146800.0,19.9789,20.011,19.9724,19.9853,146800.0
2011-09-14 09:30:00,31.19,31.24,31.16,31.21,30200.0,20.0625,20.0947,20.0432,20.0754,30200.0
2011-09-14 09:35:00,31.21,31.24,31.06,31.06,37200.0,20.0754,20.0947,19.9789,19.9789,37200.0
2011-09-14 09:40:00,31.05,31.1,31.02,31.07,17300.0,19.9724,20.0046,19.9531,19.9853,17300.0
2011-09-14 09:45:00,31.08,31.15,31.06,31.1,15400.0,19.9917,20.0368,19.9789,20.0046,15400.0
2011-09-14 09:50:00,31.12,31.14,31.04,31.05,5700.0,20.0175,20.0303,19.966,19.9724,5700.0
2011-09-14 09:55:00,31.04,31.11,31.03,31.04,30100.0,19.966,20.011,19.9596,19.966,30100.0
2011-09-14 10:00:00,31.04,31.04,30.92,30.96,20400.0,19.966,19.966,19.8888,19.9145,20400.0
2011-09-14 10:05:00,30.96,31.02,30.95,30.96,29200.0,19.9145,19.9531,19.9081,19.9145,29200.0
2011-09-14 10:10:00,30.96,31.05,30.96,31.01,15500.0,19.9145,19.9724,19.9145,19.9467,15500.0
2011-09-14 10:15:00,31.0,31.0,30.74,30.74,67800.0,19.9403,19.9403,19.773,19.773,67800.0
2011-09-14 10:20:00,30.74,30.86,30.67,30.84,42600.0,19.773,19.8502,19.728,19.8374,42600.0
2011-09-14 10:25:00,30.84,30.97,30.84,30.89,31000.0,19.8374,19.921,19.8374,19.8695,31000.0
2011-09-14 10:30:00,30.9,30.97,30.83,30.94,25800.0,19.876,19.921,19.8309,19.9017,25800.0
2011-09-14 10:35:00,30.94,30.98,30.88,30.98,26600.0,19.9017,19.9274,19.8631,19.9274,26600.0
2011-09-14 10:40:00,30.98,30.99,30.88,30.88,35700.0,19.9274,19.9338,19.8631,19.8631,35700.0
2011-09-14 10:45:00,30.89,30.93,30.82,30.84,51700.0,19.8695,19.8952,19.8245,19.8374,51700.0
2011-09-14 10:50:00,30.85,30.97,30.84,30.97,43300.0,19.8438,19.921,19.8374,19.921,43300.0
2011-09-14 10:55:00,30.97,30.99,30.91,30.98,62500.0,19.921,19.9338,19.8824,19.9274,62500.0
2011-09-14 11:00:00,30.97,31.03,30.94,31.0,68500.0,19.921,19.9596,19.9017,19.9403,68500.0
2011-09-14 11:05:00,31.01,31.1,31.0,31.06,48500.0,19.9467,20.0046,19.9403,19.9789,48500.0
2011-09-14 11:10:00,31.06,31.12,31.04,31.11,32000.0,19.9789,20.0175,19.966,20.011,32000.0
2011-09-14 11:15:00,31.12,31.14,31.1,31.1,18400.0,20.0175,20.0303,20.0046,20.0046,18400.0
2011-09-14 11:20:00,31.11,31.14,31.09,31.14,32700.0,20.011,20.0303,19.9982,20.0303,32700.0
2011-09-14 11:25:00,31.14,31.17,31.14,31.16,31200.0,20.0303,20.0496,20.0303,20.0432,31200.0
2011-09-14 11:30:00,31.15,31.2,31.12,31.13,44800.0,20.0368,20.0689,20.0175,20.0239,44800.0
2011-09-14 11:35:00,31.13,31.15,31.09,31.14,36300.0,20.0239,20.0368,19.9982,20.0303,36300.0
2011-09-14 11:40:00,31.13,31.13,31.07,31.09,27500.0,20.0239,20.0239,19.9853,19.9982,27500.0
2011-09-14 11:45:00,31.09,31.11,31.07,31.11,9100.0,19.9982,20.011,19.9853,20.011,9100.0
2011-09-14 11:50:00,31.12,31.21,31.1,31.2,30700.0,20.0175,20.0754,20.0046,20.0689,30700.0
2011-09-14 11:55:00,31.2,31.21,31.18,31.21,14000.0,20.0689,20.0754,20.0561,20.0754,14000.0
2011-09-14 12:00:00,31.21,31.25,31.21,31.23,26600.0,20.0754,20.1011,20.0754,20.0882,26600.0
2011-09-14 12:05:00,31.22,31.24,31.2,31.23,11800.0,20.0818,20.0947,20.0689,20.0882,11800.0
2011-09-14 12:10:00,31.23,31.25,31.19,31.21,92300.0,20.0882,20.1011,20.0625,20.0754,92300.0
2011-09-14 12:15:00,31.21,31.22,31.18,31.18,19200.0,20.0754,20.0818,20.0561,20.0561,19200.0
2011-09-14 12:20:00,31.18,31.19,31.16,31.19,8800.0,20.0561,20.0625,20.0432,20.0625,8800.0
2011-09-14 12:25:00,31.18,31.25,31.18,31.24,5900.0,20.0561,20.1011,20.0561,20.0947,5900.0
2011-09-14 12:30:00,31.24,31.27,31.23,31.26,32500.0,20.0947,20.1139,20.0882,20.1075,32500.0
2011-09-14 12:35:00,31.26,31.31,31.25,31.31,67400.0,20.1075,20.1397,20.1011,20.1397,67400.0
2011-09-14 12:40:00,31.32,31.33,31.3,31.31,12500.0,20.1461,20.1525,20.1332,20.1397,12500.0
2011-09-14 12:45:00,31.32,31.33,31.3,31.3,11100.0,20.1461,20.1525,20.1332,20.1332,11100.0
2011-09-14 12:50:00,31.29,31.3,31.25,31.29,10700.0,20.1268,20.1332,20.1011,20.1268,10700.0
2011-09-14 12:55:00,31.29,31.31,31.26,31.29,48700.0,20.1268,20.1397,20.1075,20.1268,48700.0
2011-09-14 13:00:00,31.3,31.34,31.28,31.34,4300.0,20.1332,20.159,20.1204,20.159,4300.0
2011-09-14 13:05:00,31.33,31.37,31.33,31.35,8500.0,20.1525,20.1783,20.1525,20.1654,8500.0
2011-09-14 13:10:00,31.36,31.37,31.34,31.36,6700.0,20.1718,20.1783,20.159,20.1718,6700.0
2011-09-14 13:15:00,31.36,31.37,31.34,31.37,9600.0,20.1718,20.1783,20.159,20.1783,9600.0
2011-09-14 13:20:00,31.37,31.37,31.34,31.36,10400.0,20.1783,20.1783,20.159,20.1718,10400.0
2011-09-14 13:25:00,31.35,31.36,31.33,31.35,11500.0,20.1654,20.1718,20.1525,20.1654,11500.0
2011-09-14 13:30:00,31.35,31.37,31.35,31.37,4800.0,20.1654,20.1783,20.1654,20.1783,4800.0
2011-09-14 13:35:00,31.37,31.44,31.34,31.44,53000.0,20.1783,20.2233,20.159,20.2233,53000.0
2011-09-14 13:40:00,31.45,31.49,31.45,31.48,50500.0,20.2297,20.2555,20.2297,20.249,50500.0
2011-09-14 13:45:00,31.47,31.5,31.45,31.5,7900.0,20.2426,20.2619,20.2297,20.2619,7900.0
2011-09-14 13:50:00,31.5,31.55,31.49,31.5,17900.0,20.2619,20.2941,20.2555,20.2619,17900.0
2011-09-14 13:55:00,31.48,31.48,31.41,31.43,21800.0,20.249,20.249,20.204,20.2169,21800.0
2011-09-14 14:00:00,31.44,31.48,31.43,31.47,33600.0,20.2233,20.249,20.2169,20.2426,33600.0
2011-09-14 14:05:00,31.48,31.57,31.48,31.55,22000.0,20.249,20.3069,20.249,20.2941,22000.0
2011-09-14 14:10:00,31.56,31.57,31.52,31.52,11600.0,20.3005,20.3069,20.2748,20.2748,11600.0
2011-09-14 14:15:00,31.52,31.62,31.52,31.61,34200.0,20.2748,20.3391,20.2748,20.3326,34200.0
2011-09-14 14:20:00,31.6,31.62,31.57,31.57,21200.0,20.3262,20.3391,20.3069,20.3069,21200.0
2011-09-14 14:25:00,31.57,31.58,31.53,31.55,22700.0,20.3069,20.3134,20.2812,20.2941,22700.0
2011-09-14 14:30:00,31.55,31.56,31.51,31.51,16500.0,20.2941,20.3005,20.2683,20.2683,16500.0
2011-09-14 14:35:00,31.51,31.54,31.5,31.52,13300.0,20.2683,20.2876,20.2619,20.2748,13300.0
2011-09-14 14:40:00,31.52,31.57,31.51,31.54,21700.0,20.2748,20.3069,20.2683,20.2876,21700.0
2011-09-14 14:45:00,31.54,31.55,31.5,31.51,28600.0,20.2876,20.2941,20.2619,20.2683,28600.0
2011-09-14 14:50:00,31.52,31.55,31.5,31.55,15200.0,20.2748,20.2941,20.2619,20.2941,15200.0
2011-09-14 14:55:00,31.55,31.58,31.54,31.57,22600.0,20.2941,20.3134,20.2876,20.3069,22600.0
2011-09-14 15:00:00,31.56,31.61,31.56,31.61,24100.0,20.3005,20.3326,20.3005,20.3326,24100.0
2011-09-14 15:05:00,31.6,31.63,31.59,31.62,16400.0,20.3262,20.3455,20.3198,20.3391,16400.0
2011-09-14 15:10:00,31.62,31.65,31.59,31.59,16700.0,20.3391,20.3584,20.3198,20.3198,16700.0
2011-09-14 15:15:00,31.59,31.64,31.59,31.64,11800.0,20.3198,20.3519,20.3198,20.3519,11800.0
2011-09-14 15:20:00,31.64,31.64,31.61,31.63,20100.0,20.3519,20.3519,20.3326,20.3455,20100.0
2011-09-14 15:25:00,31.63,31.7,31.62,31.68,26200.0,20.3455,20.3905,20.3391,20.3777,26200.0
2011-09-14 15:30:00,31.69,31.77,31.68,31.73,42600.0,20.3841,20.4356,20.3777,20.4098,42600.0
2011-09-14 15:35:00,31.73,31.76,31.71,31.72,95100.0,20.4098,20.4291,20.397,20.4034,95100.0
2011-09-14 15:40:00,31.72,31.73,31.63,31.63,21200.0,20.4034,20.4098,20.3455,20.3455,21200.0
2011-09-14 15:45:00,31.63,31.64,31.51,31.54,25800.0,20.3455,20.3519,20.2683,20.2876,25800.0
2011-09-14 15:50:00,31.55,31.58,31.53,31.53,31000.0,20.2941,20.3134,20.2812,20.2812,31000.0
2011-09-14 15:55:00,31.53,31.56,31.49,31.5,52300.0,20.2812,20.3005,20.2555,20.2619,52300.0
2011-09-15 09:30:00,32.0,32.09,32.0,32.03,85100.0,20.5835,20.6414,20.5835,20.6028,85100.0
2011-09-15 09:35:00,32.03,32.04,31.94,31.99,47600.0,20.6028,20.6092,20.5449,20.5771,47600.0
2011-09-15 09:40:00,31.99,31.99,31.88,31.96,32800.0,20.5771,20.5771,20.5063,20.5578,32800.0
2011-09-15 09:45:00,31.95,31.99,31.9,31.93,16600.0,20.5513,20.5771,20.5192,20.5385,16600.0
2011-09-15 09:50:00,31.95,32.01,31.95,31.98,27600.0,20.5513,20.5899,20.5513,20.5706,27600.0
2011-09-15 09:55:00,31.96,32.02,31.95,31.98,28300.0,20.5578,20.5964,20.5513,20.5706,28300.0
2011-09-15 10:00:00,31.99,32.1,31.96,32.1,56200.0,20.5771,20.6478,20.5578,20.6478,56200.0
2011-09-15 10:05:00,32.12,32.12,32.06,32.07,18900.0,20.6607,20.6607,20.6221,20.6285,18900.0
2011-09-15 10:10:00,32.06,32.07,32.0,32.02,10100.0,20.6221,20.6285,20.5835,20.5964,10100.0
2011-09-15 10:15:00,32.03,32.04,31.98,32.04,11700.0,20.6028,20.6092,20.5706,20.6092,11700.0
2011-09-15 10:20:00,32.03,32.03,31.96,31.96,11800.0,20.6028,20.6028,20.5578,20.5578,11800.0
2011-09-15 10:25:00,31.95,31.99,31.92,31.92,14500.0,20.5513,20.5771,20.5321,20.5321,14500.0
2011-09-15 10:30:00,31.93,31.93,31.86,31.86,16800.0,20.5385,20.5385,20.4935,20.4935,16800.0
2011-09-15 10:35:00,31.86,31.87,31.8,31.84,23400.0,20.4935,20.4999,20.4549,20.4806,23400.0
2011-09-15 10:40:00,31.86,31.9,31.85,31.9,11200.0,20.4935,20.5192,20.487,20.5192,11200.0
2011-09-15 10:45:00,31.89,31.95,31.86,31.92,28300.0,20.5128,20.5513,20.4935,20.5321,28300.0
2011-09-15 10:50:00,31.91,31.92,31.83,31.84,37300.0,20.5256,20.5321,20.4742,20.4806,37300.0
2011-09-15 10:55:00,31.84,31.9,31.79,31.83,60500.0,20.4806,20.5192,20.4484,20.4742,60500.0
2011-09-15 11:00:00,31.83,31.84,31.79,31.84,31600.0,20.4742,20.4806,20.4484,20.4806,31600.0
2011-09-15 11:05:00,31.84,31.9,31.84,31.9,24200.0,20.4806,20.5192,20.4806,20.5192,24200.0
2011-09-15 11:10:00,31.91,31.92,31.84,31.84,16900.0,20.5256,20.5321,20.4806,20.4806,16900.0
2011-09-15 11:15:00,31.85,31.91,31.84,31.89,30200.0,20.487,20.5256,20.4806,20.5128,30200.0
2011-09-15 11:20:00,31.9,31.92,31.89,31.91,11900.0,20.5192,20.5321,20.5128,20.5256,11900.0
2011-09-15 11:25:00,31.91,31.91,31.87,31.91,5900.0,20.5256,20.5256,20.4999,20.5256,5900.0
2011-09-15 11:30:00,31.92,31.94,31.91,31.91,11900.0,20.5321,20.5449,20.5256,20.5256,11900.0
2011-09-15 11:35:00,31.91,31.94,31.89,31.94,1400.0,20.5256,20.5449,20.5128,20.5449,1400.0
2011-09-15 11:40:00,31.96,31.97,31.93,31.97,9600.0,20.5578,20.5642,20.5385,20.5642,9600.0
2011-09-15 11:45:00,31.98,31.99,31.96,31.97,6700.0,20.5706,20.5771,20.5578,20.5642,6700.0
2011-09-15 11:50:00,31.97,31.97,31.94,31.94,3200.0,20.5642,20.5642,20.5449,20.5449,3200.0
2011-09-15 11:55:00,31.95,31.98,31.91,31.95,5700.0,20.5513,20.5706,20.5256,20.5513,5700.0
2011-09-15 12:00:00,31.94,31.96,31.93,31.96,6500.0,20.5449,20.5578,20.5385,20.5578,6500.0
2011-09-15 12:05:00,31.95,31.99,31.93,31.98,5600.0,20.5513,20.5771,20.5385,20.5706,5600.0
2011-09-15 12:10:00,31.98,32.01,31.97,31.99,19000.0,20.5706,20.5899,20.5642,20.5771,19000.0
2011-09-15 12:15:00,31.99,32.02,31.98,32.01,7000.0,20.5771,20.5964,20.5706,20.5899,7000.0
2011-09-15 12:20:00,31.99,31.99,31.98,31.98,3400.0,20.5771,20.5771,20.5706,20.5706,3400.0
2011-09-15 12:25:00,31.98,31.98,31.97,31.97,2300.0,20.5706,20.5706,20.5642,20.5642,2300.0
2011-09-15 12:30:00,31.98,32.02,31.98,32.01,5200.0,20.5706,20.5964,20.5706,20.5899,5200.0
2011-09-15 12:35:00,32.02,32.04,32.02,32.03,10700.0,20.5964,20.6092,20.5964,20.6028,10700.0
2011-09-15 12:40:00,32.04,32.07,32.04,32.07,5900.0,20.6092,20.6285,20.6092,20.6285,5900.0
2011-09-15 12:45:00,32.07,32.08,32.06,32.08,13100.0,20.6285,20.635,20.6221,20.635,13100.0
2011-09-15 12:50:00,32.08,32.09,32.05,32.05,11500.0,20.635,20.6414,20.6157,20.6157,11500.0
2011-09-15 12:55:00,32.05,32.05,32.03,32.05,8900.0,20.6157,20.6157,20.6028,20.6157,8900.0
2011-09-15 13:00:00,32.05,32.06,32.04,32.06,4700.0,20.6157,20.6221,20.6092,20.6221,4700.0
2011-09-15 13:05:00,32.07,32.09,32.07,32.08,2000.0,20.6285,20.6414,20.6285,20.635,2000.0
2011-09-15 13:10:00,32.09,32.1,32.08,32.09,2400.0,20.6414,20.6478,20.635,20.6414,2400.0
2011-09-15 13:15:00,32.09,32.09,32.06,32.06,6600.0,20.6414,20.6414,20.6221,20.6221,6600.0
2011-09-15 13:20:00,32.07,32.09,32.07,32.08,6100.0,20.6285,20.6414,20.6285,20.635,6100.0
2011-09-15 13:25:00,32.08,32.09,32.05,32.05,12300.0,20.635,20.6414,20.6157,20.6157,12300.0
2011-09-15 13:30:00,32.04,32.05,32.04,32.05,5200.0,20.6092,20.6157,20.6092,20.6157,5200.0
2011-09-15 13:35:00,32.05,32.05,32.01,32.02,15000.0,20.6157,20.6157,20.5899,20.5964,15000.0
2011-09-15 13:40:00,32.03,32.06,32.02,32.06,5800.0,20.6028,20.6221,20.5964,20.6221,5800.0
2011-09-15 13:45:00,32.06,32.08,32.04,32.06,12300.0,20.6221,20.635,20.6092,20.6221,12300.0
2011-09-15 13:50:00,32.03,32.1,32.03,32.09,9500.0,20.6028,20.6478,20.6028,20.6414,9500.0
2011-09-15 13:55:00,32.09,32.11,32.08,32.11,36300.0,20.6414,20.6543,20.635,20.6543,36300.0
2011-09-15 14:00:00,32.12,32.15,32.11,32.14,10000.0,20.6607,20.68,20.6543,20.6736,10000.0
2011-09-15 14:05:00,32.14,32.15,32.11,32.14,25900.0,20.6736,20.68,20.6543,20.6736,25900.0
2011-09-15 14:10:00,32.15,32.19,32.15,32.16,13800.0,20.68,20.7057,20.68,20.6864,13800.0
2011-09-15 14:15:00,32.16,32.18,32.15,32.16,7800.0,20.6864,20.6993,20.68,20.6864,7800.0
2011-09-15 14:20:00,32.16,32.16,32.11,32.11,10400.0,20.6864,20.6864,20.6543,20.6543,10400.0
2011-09-15 14:25:00,32.12,32.13,32.11,32.13,22800.0,20.6607,20.6671,20.6543,20.6671,22800.0
2011-09-15 14:30:00,32.13,32.15,32.13,32.15,16700.0,20.6671,20.68,20.6671,20.68,16700.0
2011-09-15 14:35:00,32.16,32.16,32.12,32.14,63300.0,20.6864,20.6864,20.6607,20.6736,63300.0
2011-09-15 14:40:00,32.13,32.15,32.12,32.15,21100.0,20.6671,20.68,20.6607,20.68,21100.0
2011-09-15 14:45:00,32.15,32.17,32.13,32.15,10200.0,20.68,20.6929,20.6671,20.68,10200.0
2011-09-15 14:50:00,32.15,32.16,32.13,32.16,14700.0,20.68,20.6864,20.6671,20.6864,14700.0
2011-09-15 14:55:00,32.16,32.18,32.16,32.17,10100.0,20.6864,20.6993,20.6864,20.6929,10100.0
2011-09-15 15:00:00,32.17,32.2,32.16,32.2,11700.0,20.6929,20.7122,20.6864,20.7122,11700.0
2011-09-15 15:05:00,32.2,32.21,32.16,32.17,34400.0,20.7122,20.7186,20.6864,20.6929,34400.0
2011-09-15 15:10:00,32.17,32.17,32.15,32.17,16500.0,20.6929,20.6929,20.68,20.6929,16500.0
2011-09-15 15:15:00,32.17,32.17,32.12,32.12,6600.0,20.6929,20.6929,20.6607,20.6607,6600.0
2011-09-15 15:20:00,32.12,32.15,32.12,32.15,7400.0,20.6607,20.68,20.6607,20.68,7400.0
2011-09-15 15:25:00,32.15,32.15,32.09,32.1,16600.0,20.68,20.68,20.6414,20.6478,16600.0
2011-09-15 15:30:00,32.1,32.18,32.09,32.18,18400.0,20.6478,20.6993,20.6414,20.6993,18400.0
2011-09-15 15:35:00,32.17,32.18,32.14,32.17,35200.0,20.6929,20.6993,20.6736,20.6929,35200.0
2011-09-15 15:40:00,32.17,32.19,32.14,32.19,21600.0,20.6929,20.7057,20.6736,20.7057,21600.0
2011-09-15 15:45:00,32.19,32.19,32.14,32.18,72500.0,20.7057,20.7057,20.6736,20.6993,72500.0
2011-09-15 15:50:00,32.18,32.19,32.15,32.17,38600.0,20.6993,20.7057,20.68,20.6929,38600.0
2011-09-15 15:55:00,32.17,32.2,32.16,32.2,77200.0,20.6929,20.7122,20.6864,20.7122,77200.0
2011-09-16 09:30:00,32.27,32.31,32.19,32.31,28300.0,20.7572,20.7829,20.7057,20.7829,28300.0
2011-09-16 09:35:00,32.32,32.34,32.25,32.25,34900.0,20.7893,20.8022,20.7443,20.7443,34900.0
2011-09-16 09:40:00,32.25,32.31,32.25,32.29,11300.0,20.7443,20.7829,20.7443,20.77,11300.0
2011-09-16 09:45:00,32.29,32.32,32.27,32.31,21300.0,20.77,20.7893,20.7572,20.7829,21300.0
2011-09-16 09:50:00,32.31,32.35,32.26,32.35,44700.0,20.7829,20.8086,20.7508,20.8086,44700.0
2011-09-16 09:55:00,32.34,32.35,32.25,32.27,48900.0,20.8022,20.8086,20.7443,20.7572,48900.0
2011-09-16 10:00:00,32.27,32.31,32.17,32.19,23600.0,20.7572,20.7829,20.6929,20.7057,23600.0
2011-09-16 10:05:00,32.19,32.25,32.16,32.25,40200.0,20.7057,20.7443,20.6864,20.7443,40200.0
2011-09-16 10:10:00,32.25,32.32,32.22,32.32,44400.0,20.7443,20.7893,20.725,20.7893,44400.0
2011-09-16 10:15:00,32.33,32.33,32.27,32.29,57600.0,20.7958,20.7958,20.7572,20.77,57600.0
2011-09-16 10:20:00,32.28,32.28,32.2,32.2,16300.0,20.7636,20.7636,20.7122,20.7122,16300.0
2011-09-16 10:25:00,32.19,32.23,32.12,32.13,12800.0,20.7057,20.7315,20.6607,20.6671,12800.0
2011-09-16 10:30:00,32.15,32.17,32.05,32.11,22200.0,20.68,20.6929,20.6157,20.6543,22200.0
2011-09-16 10:35:00,32.1,32.11,32.02,32.03,28900.0,20.6478,20.6543,20.5964,20.6028,28900.0
2011-09-16 10:40:00,32.04,32.1,31.99,31.99,36400.0,20.6092,20.6478,20.5771,20.5771,36400.0
2011-09-16 10:45:00,31.99,32.0,31.92,31.94,36500.0,20.5771,20.5835,20.5321,20.5449,36500.0
2011-09-16 10:50:00,31.93,32.0,31.9,31.92,21400.0,20.5385,20.5835,20.5192,20.5321,21400.0
2011-09-16 10:55:00,31.92,31.98,31.87,31.98,30200.0,20.5321,20.5706,20.4999,20.5706,30200.0
2011-09-16 11:00:00,31.99,32.05,31.99,32.03,39600.0,20.5771,20.6157,20.5771,20.6028,39600.0
2011-09-16 11:05:00,32.04,32.05,32.0,32.04,29000.0,20.6092,20.6157,20.5835,20.6092,29000.0
2011-09-16 11:10:00,32.04,32.11,32.03,32.06,93500.0,20.6092,20.6543,20.6028,20.6221,93500.0
2011-09-16 11:15:00,32.07,32.09,32.04,32.06,13000.0,20.6285,20.6414,20.6092,20.6221,13000.0
2011-09-16 11:20:00,32.05,32.05,31.97,31.99,23400.0,20.6157,20.6157,20.5642,20.5771,23400.0
2011-09-16 11:25:00,31.99,31.99,31.92,31.92,19900.0,20.5771,20.5771,20.5321,20.5321,19900.0
2011-09-16 11:30:00,31.91,32.0,31.85,32.0,48100.0,20.5256,20.5835,20.487,20.5835,48100.0
2011-09-16 11:35:00,31.99,32.04,31.98,32.02,18300.0,20.5771,20.6092,20.5706,20.5964,18300.0
2011-09-16 11:40:00,32.03,32.09,32.01,32.09,9400.0,20.6028,20.6414,20.5899,20.6414,9400.0
2011-09-16 11:45:00,32.1,32.12,32.05,32.06,8900.0,20.6478,20.6607,20.6157,20.6221,8900.0
2011-09-16 11:50:00,32.06,32.08,32.05,32.06,10600.0,20.6221,20.635,20.6157,20.6221,10600.0
2011-09-16 11:55:00,32.06,32.09,32.06,32.08,3600.0,20.6221,20.6414,20.6221,20.635,3600.0
2011-09-16 12:00:00,32.08,32.09,32.05,32.06,7900.0,20.635,20.6414,20.6157,20.6221,7900.0
2011-09-16 12:05:00,32.07,32.1,32.07,32.08,10600.0,20.6285,20.6478,20.6285,20.635,10600.0
2011-09-16 12:10:00,32.1,32.11,32.06,32.06,6400.0,20.6478,20.6543,20.6221,20.6221,6400.0
2011-09-16 12:15:00,32.06,32.07,32.06,32.07,3400.0,20.6221,20.6285,20.6221,20.6285,3400.0
2011-09-16 12:20:00,32.07,32.07,32.04,32.05,6200.0,20.6285,20.6285,20.6092,20.6157,6200.0
2011-09-16 12:25:00,32.04,32.11,32.04,32.09,33900.0,20.6092,20.6543,20.6092,20.6414,33900.0
2011-09-16 12:30:00,32.09,32.11,32.09,32.09,32700.0,20.6414,20.6543,20.6414,20.6414,32700.0
2011-09-16 12:35:00,32.1,32.15,32.1,32.14,24300.0,20.6478,20.68,20.6478,20.6736,24300.0
2011-09-16 12:40:00,32.14,32.14,32.12,32.12,17900.0,20.6736,20.6736,20.6607,20.6607,17900.0
2011-09-16 12:45:00,32.13,32.18,32.13,32.16,30500.0,20.6671,20.6993,20.6671,20.6864,30500.0
2011-09-16 12:50:00,32.16,32.17,32.11,32.12,136200.0,20.6864,20.6929,20.6543,20.6607,136200.0
2011-09-16 12:55:00,32.13,32.14,32.11,32.13,5200.0,20.6671,20.6736,20.6543,20.6671,5200.0
2011-09-16 13:00:00,32.13,32.13,32.09,32.1,4100.0,20.6671,20.6671,20.6414,20.6478,4100.0
2011-09-16 13:05:00,32.1,32.13,32.08,32.09,19700.0,20.6478,20.6671,20.635,20.6414,19700.0
2011-09-16 13:10:00,32.09,32.11,32.08,32.1,19600.0,20.6414,20.6543,20.635,20.6478,19600.0
2011-09-16 13:15:00,32.1,32.12,32.07,32.08,37000.0,20.6478,20.6607,20.6285,20.635,37000.0
2011-09-16 13:20:00,32.08,32.1,32.06,32.09,26800.0,20.635,20.6478,20.6221,20.6414,26800.0
2011-09-16 13:25:00,32.09,32.09,32.07,32.08,22800.0,20.6414,20.6414,20.6285,20.635,22800.0
2011-09-16 13:30:00,32.08,32.09,32.05,32.05,19500.0,20.635,20.6414,20.6157,20.6157,19500.0
2011-09-16 13:35:00,32.05,32.05,32.01,32.04,17500.0,20.6157,20.6157,20.5899,20.6092,17500.0
2011-09-16 13:40:00,32.04,32.05,32.03,32.05,9700.0,20.6092,20.6157,20.6028,20.6157,9700.0
2011-09-16 13:45:00,32.05,32.05,32.02,32.03,9900.0,20.6157,20.6157,20.5964,20.6028,9900.0
2011-09-16 13:50:00,32.03,32.05,32.02,32.03,4600.0,20.6028,20.6157,20.5964,20.6028,4600.0
2011-09-16 13:55:00,32.03,32.07,32.03,32.06,13300.0,20.6028,20.6285,20.6028,20.6221,13300.0
2011-09-16 14:00:00,32.06,32.09,32.05,32.08,16400.0,20.6221,20.6414,20.6157,20.635,16400.0
2011-09-16 14:05:00,32.08,32.11,32.08,32.09,12400.0,20.635,20.6543,20.635,20.6414,12400.0
2011-09-16 14:10:00,32.08,32.1,32.07,32.08,19800.0,20.635,20.6478,20.6285,20.635,19800.0
2011-09-16 14:15:00,32.07,32.09,32.05,32.08,14100.0,20.6285,20.6414,20.6157,20.635,14100.0
2011-09-16 14:20:00,32.07,32.09,32.05,32.08,15700.0,20.6285,20.6414,20.6157,20.635,15700.0
2011-09-16 14:25:00,32.07,32.09,32.06,32.08,67700.0,20.6285,20.6414,20.6221,20.635,67700.0
2011-09-16 14:30:00,32.08,32.11,32.08,32.1,17900.0,20.635,20.6543,20.635,20.6478,17900.0
2011-09-16 14:35:00,32.11,32.15,32.11,32.14,9600.0,20.6543,20.68,20.6543,20.6736,9600.0
2011-09-16 14:40:00,32.15,32.15,32.1,32.13,22000.0,20.68,20.68,20.6478,20.6671,22000.0
2011-09-16 14:45:00,32.12,32.15,32.11,32.14,24100.0,20.6607,20.68,20.6543,20.6736,24100.0
2011-09-16 14:50:00,32.14,32.16,32.13,32.16,10700.0,20.6736,20.6864,20.6671,20.6864,10700.0
2011-09-16 14:55:00,32.16,32.17,32.15,32.17,21800.0,20.6864,20.6929,20.68,20.6929,21800.0
2011-09-16 15:00:00,32.16,32.17,32.13,32.13,20000.0,20.6864,20.6929,20.6671,20.6671,20000.0
2011-09-16 15:05:00,32.13,32.14,32.08,32.08,38100.0,20.6671,20.6736,20.635,20.635,38100.0
2011-09-16 15:10:00,32.08,32.09,32.07,32.08,40400.0,20.635,20.6414,20.6285,20.635,40400.0
2011-09-16 15:15:00,32.08,32.09,32.07,32.08,10800.0,20.635,20.6414,20.6285,20.635,10800.0
2011-09-16 15:20:00,32.08,32.09,32.06,32.07,19800.0,20.635,20.6414,20.6221,20.6285,19800.0
2011-09-16 15:25:00,32.08,32.09,32.04,32.05,14700.0,20.635,20.6414,20.6092,20.6157,14700.0
2011-09-16 15:30:00,32.04,32.09,32.03,32.09,17900.0,20.6092,20.6414,20.6028,20.6414,17900.0
2011-09-16 15:35:00,32.07,32.08,32.04,32.06,19400.0,20.6285,20.635,20.6092,20.6221,19400.0
2011-09-16 15:40:00,32.05,32.09,32.05,32.09,15500.0,20.6157,20.6414,20.6157,20.6414,15500.0
2011-09-16 15:45:00,32.09,32.15,32.09,32.11,19200.0,20.6414,20.68,20.6414,20.6543,19200.0
2011-09-16 15:50:00,32.12,32.14,32.09,32.13,34000.0,20.6607,20.6736,20.6414,20.6671,34000.0
2011-09-16 15:55:00,32.13,32.17,32.12,32.17,35200.0,20.6671,20.6929,20.6607,20.6929,35200.0
2011-09-19 09:30:00,31.1,31.15,31.04,31.1,32100.0,20.0046,20.0368,19.966,20.0046,32100.0
2011-09-19 09:35:00,31.08,31.16,31.08,31.1,21300.0,19.9917,20.0432,19.9917,20.0046,21300.0
2011-09-19 09:40:00,31.1,31.1,31.03,31.05,25200.0,20.0046,20.0046,19.9596,19.9724,25200.0
2011-09-19 09:45:00,31.02,31.05,30.97,30.98,27200.0,19.9531,19.9724,19.921,19.9274,27200.0
2011-09-19 09:50:00,30.98,31.0,30.94,30.99,12400.0,19.9274,19.9403,19.9017,19.9338,12400.0
2011-09-19 09:55:00,30.98,31.0,30.95,30.95,31800.0,19.9274,19.9403,19.9081,19.9081,31800.0
2011-09-19 10:00:00,30.95,31.02,30.94,31.02,15400.0,19.9081,19.9531,19.9017,19.9531,15400.0
2011-09-19 10:05:00,31.04,31.07,31.03,31.06,6100.0,19.966,19.9853,19.9596,19.9789,6100.0
2011-09-19 10:10:00,31.05,31.06,30.98,30.99,35300.0,19.9724,19.9789,19.9274,19.9338,35300.0
2011-09-19 10:15:00,30.99,30.99,30.92,30.96,50700.0,19.9338,19.9338,19.8888,19.9145,50700.0
2011-09-19 10:20:00,30.96,30.96,30.92,30.95,13800.0,19.9145,19.9145,19.8888,19.9081,13800.0
2011-09-19 10:25:00,30.95,31.02,30.94,31.01,10200.0,19.9081,19.9531,19.9017,19.9467,10200.0
2011-09-19 10:30:00,31.02,31.06,31.02,31.04,9900.0,19.9531,19.9789,19.9531,19.966,9900.0
2011-09-19 10:35:00,31.04,31.11,31.04,31.06,11100.0,19.966,20.011,19.966,19.9789,11100.0
2011-09-19 10:40:00,31.05,31.06,31.04,31.04,11600.0,19.9724,19.9789,19.966,19.966,11600.0
2011-09-19 10:45:00,31.04,31.1,31.03,31.09,12700.0,19.966,20.0046,19.9596,19.9982,12700.0
2011-09-19 10:50:00,31.08,31.15,31.08,31.12,24900.0,19.9917,20.0368,19.9917,20.0175,24900.0
2011-09-19 10:55:00,31.13,31.13,31.06,31.07,32100.0,20.0239,20.0239,19.9789,19.9853,32100.0
2011-09-19 11:00:00,31.07,31.13,31.06,31.13,17700.0,19.9853,20.0239,19.9789,20.0239,17700.0
2011-09-19 11:05:00,31.14,31.17,31.11,31.16,36000.0,20.0303,20.0496,20.011,20.0432,36000.0
2011-09-19 11:10:00,31.15,31.19,31.12,31.18,18100.0,20.0368,20.0625,20.0175,20.0561,18100.0
2011-09-19 11:15:00,31.19,31.2,31.17,31.2,4800.0,20.0625,20.0689,20.0496,20.0689,4800.0
2011-09-19 11:20:00,31.22,31.23,31.21,31.22,16300.0,20.0818,20.0882,20.0754,20.0818,16300.0
2011-09-19 11:25:00,31.22,31.22,31.16,31.16,39100.0,20.0818,20.0818,20.0432,20.0432,39100.0
2011-09-19 11:30:00,31.16,31.16,31.11,31.13,17000.0,20.0432,20.0432,20.011,20.0239,17000.0
2011-09-19 11:35:00,31.13,31.17,31.13,31.17,11100.0,20.0239,20.0496,20.0239,20.0496,11100.0
2011-09-19 11:40:00,31.18,31.22,31.16,31.2,20100.0,20.0561,20.0818,20.0432,20.0689,20100.0
2011-09-19 11:45:00,31.21,31.26,31.21,31.24,13000.0,20.0754,20.1075,20.0754,20.0947,13000.0
2011-09-19 11:50:00,31.25,31.25,31.21,31.21,7700.0,20.1011,20.1011,20.0754,20.0754,7700.0
2011-09-19 11:55:00,31.22,31.23,31.19,31.21,10800.0,20.0818,20.0882,20.0625,20.0754,10800.0
2011-09-19 12:00:00,31.22,31.23,31.21,31.23,17200.0,20.0818,20.0882,20.0754,20.0882,17200.0
2011-09-19 12:05:00,31.23,31.25,31.2,31.22,16700.0,20.0882,20.1011,20.0689,20.0818,16700.0
2011-09-19 12:10:00,31.22,31.22,31.16,31.19,9200.0,20.0818,20.0818,20.0432,20.0625,9200.0
2011-09-19 12:15:00,31.18,31.2,31.18,31.18,3300.0,20.0561,20.0689,20.0561,20.0561,3300.0
2011-09-19 12:20:00,31.18,31.18,31.15,31.15,5300.0,20.0561,20.0561,20.0368,20.0368,5300.0
2011-09-19 12:25:00,31.15,31.16,31.13,31.15,22200.0,20.0368,20.0432,20.0239,20.0368,22200.0
2011-09-19 12:30:00,31.15,31.17,31.14,31.17,35100.0,20.0368,20.0496,20.0303,20.0496,35100.0
2011-09-19 12:35:00,31.16,31.16,31.13,31.15,3900.0,20.0432,20.0432,20.0239,20.0368,3900.0
2011-09-19 12:40:00,31.14,31.16,31.14,31.16,2400.0,20.0303,20.0432,20.0303,20.0432,2400.0
2011-09-19 12:45:00,31.16,31.17,31.12,31.13,9600.0,20.0432,20.0496,20.0175,20.0239,9600.0
2011-09-19 12:50:00,31.12,31.13,31.1,31.13,2100.0,20.0175,20.0239,20.0046,20.0239,2100.0
2011-09-19 12:55:00,31.11,31.13,31.11,31.12,5600.0,20.011,20.0239,20.011,20.0175,5600.0
2011-09-19 13:00:00,31.11,31.11,31.06,31.09,33100.0,20.011,20.011,19.9789,19.9982,33100.0
2011-09-19 13:05:00,31.09,31.12,31.08,31.12,54600.0,19.9982,20.0175,19.9917,20.0175,54600.0
2011-09-19 13:10:00,31.13,31.13,31.09,31.09,3300.0,20.0239,20.0239,19.9982,19.9982,3300.0
2011-09-19 13:15:00,31.09,31.11,31.06,31.1,27400.0,19.9982,20.011,19.9789,20.0046,27400.0
2011-09-19 13:20:00,31.09,31.13,31.08,31.12,8200.0,19.9982,20.0239,19.9917,20.0175,8200.0
2011-09-19 13:25:00,31.12,31.14,31.1,31.12,29200.0,20.0175,20.0303,20.0046,20.0175,29200.0
2011-09-19 13:30:00,31.13,31.14,31.11,31.12,6800.0,20.0239,20.0303,20.011,20.0175,6800.0
2011-09-19 13:35:00,31.13,31.14,31.11,31.11,6100.0,20.0239,20.0303,20.011,20.011,6100.0
2011-09-19 13:40:00,31.12,31.14,31.12,31.14,1700.0,20.0175,20.0303,20.0175,20.0303,1700.0
2011-09-19 13:45:00,31.14,31.17,31.13,31.16,12100.0,20.0303,20.0496,20.0239,20.0432,12100.0
2011-09-19 13:50:00,31.16,31.16,31.14,31.15,4600.0,20.0432,20.0432,20.0303,20.0368,4600.0
2011-09-19 13:55:00,31.16,31.18,31.16,31.18,6200.0,20.0432,20.0561,20.0432,20.0561,6200.0
2011-09-19 14:00:00,31.17,31.17,31.12,31.13,6800.0,20.0496,20.0496,20.0175,20.0239,6800.0
2011-09-19 14:05:00,31.12,31.24,31.12,31.21,38100.0,20.0175,20.0947,20.0175,20.0754,38100.0
2011-09-19 14:10:00,31.2,31.28,31.2,31.26,16700.0,20.0689,20.1204,20.0689,20.1075,16700.0
2011-09-19 14:15:00,31.27,31.28,31.24,31.25,97000.0,20.1139,20.1204,20.0947,20.1011,97000.0
2011-09-19 14:20:00,31.25,31.27,31.24,31.24,14700.0,20.1011,20.1139,20.0947,20.0947,14700.0
2011-09-19 14:25:00,31.24,31.26,31.21,31.22,5700.0,20.0947,20.1075,20.0754,20.0818,5700.0
2011-09-19 14:30:00,31.22,31.25,31.21,31.23,9100.0,20.0818,20.1011,20.0754,20.0882,9100.0
2011-09-19 14:35:00,31.22,31.26,31.21,31.26,7900.0,20.0818,20.1075,20.0754,20.1075,7900.0
2011-09-19 14:40:00,31.28,31.3,31.25,31.27,10800.0,20.1204,20.1332,20.1011,20.1139,10800.0
2011-09-19 14:45:00,31.27,31.28,31.25,31.28,38000.0,20.1139,20.1204,20.1011,20.1204,38000.0
2011-09-19 14:50:00,31.29,31.31,31.24,31.24,45100.0,20.1268,20.1397,20.0947,20.0947,45100.0
2011-09-19 14:55:00,31.25,31.25,31.17,31.18,9600.0,20.1011,20.1011,20.0496,20.0561,9600.0
2011-09-19 15:00:00,31.19,31.2,31.17,31.18,8300.0,20.0625,20.0689,20.0496,20.0561,8300.0
2011-09-19 15:05:00,31.18,31.19,31.16,31.17,14300.0,20.0561,20.0625,20.0432,20.0496,14300.0
2011-09-19 15:10:00,31.18,31.31,31.17,31.3,22200.0,20.0561,20.1397,20.0496,20.1332,22200.0
2011-09-19 15:15:00,31.29,31.38,31.27,31.31,24600.0,20.1268,20.1847,20.1139,20.1397,24600.0
2011-09-19 15:20:00,31.31,31.42,31.31,31.39,21900.0,20.1397,20.2104,20.1397,20.1911,21900.0
2011-09-19 15:25:00,31.39,31.43,31.37,31.43,15900.0,20.1911,20.2169,20.1783,20.2169,15900.0
2011-09-19 15:30:00,31.45,31.51,31.44,31.48,18300.0,20.2297,20.2683,20.2233,20.249,18300.0
2011-09-19 15:35:00,31.48,31.53,31.46,31.51,23500.0,20.249,20.2812,20.2362,20.2683,23500.0
2011-09-19 15:40:00,31.5,31.5,31.46,31.49,37600.0,20.2619,20.2619,20.2362,20.2555,37600.0
2011-09-19 15:45:00,31.48,31.48,31.37,31.4,18500.0,20.249,20.249,20.1783,20.1976,18500.0
2011-09-19 15:50:00,31.39,31.42,31.37,31.39,9600.0,20.1911,20.2104,20.1783,20.1911,9600.0
2011-09-19 15:55:00,31.4,31.44,31.32,31.33,47700.0,20.1976,20.2233,20.1461,20.1525,47700.0
2011-09-20 09:30:00,31.48,31.48,31.42,31.43,11700.0,20.249,20.249,20.2104,20.2169,11700.0
2011-09-20 09:35:00,31.42,31.43,31.37,31.38,30900.0,20.2104,20.2169,20.1783,20.1847,30900.0
2011-09-20 09:40:00,31.37,31.37,31.29,31.33,14000.0,20.1783,20.1783,20.1268,20.1525,14000.0
2011-09-20 09:45:00,31.32,31.33,31.25,31.31,12600.0,20.1461,20.1525,20.1011,20.1397,12600.0
2011-09-20 09:50:00,31.32,31.32,31.22,31.29,12900.0,20.1461,20.1461,20.0818,20.1268,12900.0
2011-09-20 09:55:00,31.28,31.34,31.28,31.33,15300.0,20.1204,20.159,20.1204,20.1525,15300.0
2011-09-20 10:00:00,31.33,31.41,31.33,31.37,11700.0,20.1525,20.204,20.1525,20.1783,11700.0
2011-09-20 10:05:00,31.39,31.42,31.31,31.34,16900.0,20.1911,20.2104,20.1397,20.159,16900.0
2011-09-20 10:10:00,31.32,31.4,31.28,31.4,14000.0,20.1461,20.1976,20.1204,20.1976,14000.0
2011-09-20 10:15:00,31.41,31.45,31.4,31.45,27200.0,20.204,20.2297,20.1976,20.2297,27200.0
2011-09-20 10:20:00,31.46,31.51,31.45,31.51,10500.0,20.2362,20.2683,20.2297,20.2683,10500.0
2011-09-20 10:25:00,31.51,31.54,31.5,31.53,7900.0,20.2683,20.2876,20.2619,20.2812,7900.0
2011-09-20 10:30:00,31.55,31.56,31.52,31.54,10400.0,20.2941,20.3005,20.2748,20.2876,10400.0
2011-09-20 10:35:00,31.55,31.67,31.55,31.65,16500.0,20.2941,20.3712,20.2941,20.3584,16500.0
2011-09-20 10:40:00,31.66,31.7,31.65,31.7,9600.0,20.3648,20.3905,20.3584,20.3905,9600.0
2011-09-20 10:45:00,31.71,31.71,31.65,31.7,6100.0,20.397,20.397,20.3584,20.3905,6100.0
2011-09-20 10:50:00,31.7,31.71,31.67,31.68,6400.0,20.3905,20.397,20.3712,20.3777,6400.0
2011-09-20 10:55:00,31.68,31.7,31.65,31.7,4600.0,20.3777,20.3905,20.3584,20.3905,4600.0
2011-09-20 11:00:00,31.74,31.79,31.74,31.76,18700.0,20.4163,20.4484,20.4163,20.4291,18700.0
2011-09-20 11:05:00,31.75,31.78,31.73,31.76,22200.0,20.4227,20.442,20.4098,20.4291,22200.0
2011-09-20 11:10:00,31.76,31.78,31.74,31.77,17200.0,20.4291,20.442,20.4163,20.4356,17200.0
2011-09-20 11:15:00,31.76,31.79,31.74,31.74,6200.0,20.4291,20.4484,20.4163,20.4163,6200.0
2011-09-20 11:20:00,31.74,31.74,31.69,31.71,27700.0,20.4163,20.4163,20.3841,20.397,27700.0
2011-09-20 11:25:00,31.71,31.75,31.69,31.75,16500.0,20.397,20.4227,20.3841,20.4227,16500.0
2011-09-20 11:30:00,31.76,31.76,31.7,31.73,10900.0,20.4291,20.4291,20.3905,20.4098,10900.0
2011-09-20 11:35:00,31.74,31.75,31.68,31.68,313100.0,20.4163,20.4227,20.3777,20.3777,313100.0
2011-09-20 11:40:00,31.68,31.7,31.66,31.68,11900.0,20.3777,20.3905,20.3648,20.3777,11900.0
2011-09-20 11:45:00,31.68,31.71,31.67,31.71,19600.0,20.3777,20.397,20.3712,20.397,19600.0
2011-09-20 11:50:00,31.71,31.73,31.7,31.73,14900.0,20.397,20.4098,20.3905,20.4098,14900.0
2011-09-20 11:55:00,31.72,31.73,31.71,31.72,119800.0,20.4034,20.4098,20.397,20.4034,119800.0
2011-09-20 12:00:00,31.71,31.71,31.67,31.67,9300.0,20.397,20.397,20.3712,20.3712,9300.0
2011-09-20 12:05:00,31.66,31.66,31.61,31.63,7200.0,20.3648,20.3648,20.3326,20.3455,7200.0
2011-09-20 12:10:00,31.63,31.64,31.6,31.62,9200.0,20.3455,20.3519,20.3262,20.3391,9200.0
2011-09-20 12:15:00,31.61,31.65,31.61,31.63,13400.0,20.3326,20.3584,20.3326,20.3455,13400.0
2011-09-20 12:20:00,31.64,31.67,31.63,31.67,12600.0,20.3519,20.3712,20.3455,20.3712,12600.0
2011-09-20 12:25:00,31.67,31.69,31.65,31.67,8000.0,20.3712,20.3841,20.3584,20.3712,8000.0
2011-09-20 12:30:00,31.66,31.69,31.64,31.68,15000.0,20.3648,20.3841,20.3519,20.3777,15000.0
2011-09-20 12:35:00,31.68,31.68,31.61,31.63,14300.0,20.3777,20.3777,20.3326,20.3455,14300.0
2011-09-20 12:40:00,31.64,31.64,31.6,31.63,12200.0,20.3519,20.3519,20.3262,20.3455,12200.0
2011-09-20 12:45:00,31.63,31.65,31.63,31.65,4300.0,20.3455,20.3584,20.3455,20.3584,4300.0
2011-09-20 12:50:00,31.65,31.7,31.65,31.7,27700.0,20.3584,20.3905,20.3584,20.3905,27700.0
2011-09-20 12:55:00,31.71,31.73,31.69,31.69,27000.0,20.397,20.4098,20.3841,20.3841,27000.0
2011-09-20 13:00:00,31.7,31.71,31.69,31.71,3700.0,20.3905,20.397,20.3841,20.397,3700.0
2011-09-20 13:05:00,31.7,31.7,31.68,31.7,13600.0,20.3905,20.3905,20.3777,20.3905,13600.0
2011-09-20 13:10:00,31.7,31.74,31.69,31.74,4600.0,20.3905,20.4163,20.3841,20.4163,4600.0
2011-09-20 13:15:00,31.74,31.74,31.69,31.7,3400.0,20.4163,20.4163,20.3841,20.3905,3400.0
2011-09-20 13:20:00,31.69,31.7,31.67,31.7,13600.0,20.3841,20.3905,20.3712,20.3905,13600.0
2011-09-20 13:25:00,31.69,31.72,31.68,31.7,8000.0,20.3841,20.4034,20.3777,20.3905,8000.0
2011-09-20 13:30:00,31.69,31.71,31.68,31.69,6700.0,20.3841,20.397,20.3777,20.3841,6700.0
2011-09-20 13:35:00,31.69,31.71,31.68,31.68,7200.0,20.3841,20.397,20.3777,20.3777,7200.0
2011-09-20 13:40:00,31.67,31.68,31.65,31.66,5000.0,20.3712,20.3777,20.3584,20.3648,5000.0
2011-09-20 13:45:00,31.65,31.68,31.63,31.68,3500.0,20.3584,20.3777,20.3455,20.3777,3500.0
2011-09-20 13:50:00,31.67,31.68,31.65,31.66,3700.0,20.3712,20.3777,20.3584,20.3648,3700.0
2011-09-20 13:55:00,31.67,31.69,31.66,31.67,7500.0,20.3712,20.3841,20.3648,20.3712,7500.0
2011-09-20 14:00:00,31.67,31.67,31.63,31.64,4300.0,20.3712,20.3712,20.3455,20.3519,4300.0
2011-09-20 14:05:00,31.65,31.72,31.64,31.72,10600.0,20.3584,20.4034,20.3519,20.4034,10600.0
2011-09-20 14:10:00,31.72,31.75,31.71,31.72,15700.0,20.4034,20.4227,20.397,20.4034,15700.0
2011-09-20 14:15:00,31.72,31.75,31.71,31.73,3900.0,20.4034,20.4227,20.397,20.4098,3900.0
2011-09-20 14:20:00,31.72,31.73,31.69,31.71,5100.0,20.4034,20.4098,20.3841,20.397,5100.0
2011-09-20 14:25:00,31.71,31.73,31.7,31.72,18400.0,20.397,20.4098,20.3905,20.4034,18400.0
2011-09-20 14:30:00,31.74,31.74,31.66,31.67,9500.0,20.4163,20.4163,20.3648,20.3712,9500.0
2011-09-20 14:35:00,31.66,31.67,31.63,31.64,35600.0,20.3648,20.3712,20.3455,20.3519,35600.0
2011-09-20 14:40:00,31.64,31.64,31.59,31.61,22200.0,20.3519,20.3519,20.3198,20.3326,22200.0
2011-09-20 14:45:00,31.6,31.64,31.57,31.63,24300.0,20.3262,20.3519,20.3069,20.3455,24300.0
2011-09-20 14:50:00,31.63,31.66,31.62,31.65,34800.0,20.3455,20.3648,20.3391,20.3584,34800.0
2011-09-20 14:55:00,31.66,31.69,31.65,31.65,9500.0,20.3648,20.3841,20.3584,20.3584,9500.0
2011-09-20 15:00:00,31.65,31.68,31.58,31.58,33400.0,20.3584,20.3777,20.3134,20.3134,33400.0
2011-09-20 15:05:00,31.58,31.58,31.51,31.51,33600.0,20.3134,20.3134,20.2683,20.2683,33600.0
2011-09-20 15:10:00,31.51,31.56,31.51,31.54,35500.0,20.2683,20.3005,20.2683,20.2876,35500.0
2011-09-20 15:15:00,31.54,31.57,31.5,31.53,21000.0,20.2876,20.3069,20.2619,20.2812,21000.0
2011-09-20 15:20:00,31.51,31.52,31.49,31.5,30000.0,20.2683,20.2748,20.2555,20.2619,30000.0
2011-09-20 15:25:00,31.5,31.52,31.47,31.51,17000.0,20.2619,20.2748,20.2426,20.2683,17000.0
2011-09-20 15:30:00,31.5,31.53,31.48,31.52,7800.0,20.2619,20.2812,20.249,20.2748,7800.0
2011-09-20 15:35:00,31.51,31.54,31.5,31.53,17000.0,20.2683,20.2876,20.2619,20.2812,17000.0
2011-09-20 15:40:00,31.54,31.54,31.43,31.44,19800.0,20.2876,20.2876,20.2169,20.2233,19800.0
2011-09-20 15:45:00,31.44,31.44,31.39,31.42,44200.0,20.2233,20.2233,20.1911,20.2104,44200.0
2011-09-20 15:50:00,31.41,31.44,31.4,31.43,23100.0,20.204,20.2233,20.1976,20.2169,23100.0
2011-09-20 15:55:00,31.44,31.45,31.39,31.41,21200.0,20.2233,20.2297,20.1911,20.204,21200.0
2011-09-21 09:30:00,31.43,31.45,31.36,31.45,55300.0,20.2169,20.2297,20.1718,20.2297,55300.0
2011-09-21 09:35:00,31.45,31.49,31.41,31.44,11500.0,20.2297,20.2555,20.204,20.2233,11500.0
2011-09-21 09:40:00,31.43,31.44,31.35,31.38,12800.0,20.2169,20.2233,20.1654,20.1847,12800.0
2011-09-21 09:45:00,31.37,31.44,31.36,31.4,11700.0,20.1783,20.2233,20.1718,20.1976,11700.0
2011-09-21 09:50:00,31.39,31.41,31.33,31.4,9300.0,20.1911,20.204,20.1525,20.1976,9300.0
2011-09-21 09:55:00,31.4,31.43,31.36,31.39,18400.0,20.1976,20.2169,20.1718,20.1911,18400.0
2011-09-21 10:00:00,31.41,31.45,31.36,31.38,32600.0,20.204,20.2297,20.1718,20.1847,32600.0
2011-09-21 10:05:00,31.4,31.42,31.34,31.34,10400.0,20.1976,20.2104,20.159,20.159,10400.0
2011-09-21 10:10:00,31.35,31.36,31.3,31.32,13800.0,20.1654,20.1718,20.1332,20.1461,13800.0
2011-09-21 10:15:00,31.32,31.35,31.3,31.34,39000.0,20.1461,20.1654,20.1332,20.159,39000.0
2011-09-21 10:20:00,31.34,31.38,31.31,31.36,14700.0,20.159,20.1847,20.1397,20.1718,14700.0
2011-09-21 10:25:00,31.36,31.37,31.28,31.32,20100.0,20.1718,20.1783,20.1204,20.1461,20100.0
2011-09-21 10:30:00,31.33,31.34,31.28,31.29,13800.0,20.1525,20.159,20.1204,20.1268,13800.0
2011-09-21 10:35:00,31.29,31.29,31.2,31.22,12200.0,20.1268,20.1268,20.0689,20.0818,12200.0
2011-09-21 10:40:00,31.23,31.24,31.19,31.24,68900.0,20.0882,20.0947,20.0625,20.0947,68900.0
2011-09-21 10:45:00,31.25,31.26,31.19,31.19,17000.0,20.1011,20.1075,20.0625,20.0625,17000.0
2011-09-21 10:50:00,31.18,31.18,31.14,31.14,25500.0,20.0561,20.0561,20.0303,20.0303,25500.0
2011-09-21 10:55:00,31.13,31.2,31.13,31.2,11300.0,20.0239,20.0689,20.0239,20.0689,11300.0
2011-09-21 11:00:00,31.2,31.29,31.19,31.26,11500.0,20.0689,20.1268,20.0625,20.1075,11500.0
2011-09-21 11:05:00,31.26,31.28,31.22,31.24,9200.0,20.1075,20.1204,20.0818,20.0947,9200.0
2011-09-21 11:10:00,31.23,31.29,31.23,31.26,10300.0,20.0882,20.1268,20.0882,20.1075,10300.0
2011-09-21 11:15:00,31.25,31.25,31.2,31.22,13200.0,20.1011,20.1011,20.0689,20.0818,13200.0
2011-09-21 11:20:00,31.22,31.22,31.17,31.19,19800.0,20.0818,20.0818,20.0496,20.0625,19800.0
2011-09-21 11:25:00,31.18,31.22,31.17,31.21,66300.0,20.0561,20.0818,20.0496,20.0754,66300.0
2011-09-21 11:30:00,31.2,31.24,31.2,31.24,50300.0,20.0689,20.0947,20.0689,20.0947,50300.0
2011-09-21 11:35:00,31.26,31.3,31.26,31.3,43000.0,20.1075,20.1332,20.1075,20.1332,43000.0
2011-09-21 11:40:00,31.3,31.33,31.29,31.29,17900.0,20.1332,20.1525,20.1268,20.1268,17900.0
2011-09-21 11:45:00,31.3,31.36,31.3,31.34,21400.0,20.1332,20.1718,20.1332,20.159,21400.0
2011-09-21 11:50:00,31.33,31.34,31.33,31.34,7100.0,20.1525,20.159,20.1525,20.159,7100.0
2011-09-21 11:55:00,31.33,31.35,31.29,31.32,25200.0,20.1525,20.1654,20.1268,20.1461,25200.0
2011-09-21 12:00:00,31.31,31.36,31.3,31.36,14000.0,20.1397,20.1718,20.1332,20.1718,14000.0
2011-09-21 12:05:00,31.35,31.35,31.3,31.3,21500.0,20.1654,20.1654,20.1332,20.1332,21500.0
2011-09-21 12:10:00,31.3,31.32,31.29,31.31,13700.0,20.1332,20.1461,20.1268,20.1397,13700.0
2011-09-21 12:15:00,31.31,31.37,31.31,31.35,29500.0,20.1397,20.1783,20.1397,20.1654,29500.0
2011-09-21 12:20:00,31.35,31.36,31.31,31.36,21900.0,20.1654,20.1718,20.1397,20.1718,21900.0
2011-09-21 12:25:00,31.35,31.35,31.22,31.26,113400.0,20.1654,20.1654,20.0818,20.1075,113400.0
2011-09-21 12:30:00,31.26,31.29,31.25,31.28,29600.0,20.1075,20.1268,20.1011,20.1204,29600.0
2011-09-21 12:35:00,31.28,31.36,31.27,31.34,40700.0,20.1204,20.1718,20.1139,20.159,40700.0
2011-09-21 12:40:00,31.34,31.37,31.32,31.35,33100.0,20.159,20.1783,20.1461,20.1654,33100.0
2011-09-21 12:45:00,31.35,31.36,31.25,31.26,60500.0,20.1654,20.1718,20.1011,20.1075,60500.0
2011-09-21 12:50:00,31.27,31.28,31.22,31.27,22100.0,20.1139,20.1204,20.0818,20.1139,22100.0
2011-09-21 12:55:00,31.26,31.29,31.24,31.29,29100.0,20.1075,20.1268,20.0947,20.1268,29100.0
2011-09-21 13:00:00,31.29,31.32,31.25,31.29,29700.0,20.1268,20.1461,20.1011,20.1268,29700.0
2011-09-21 13:05:00,31.29,31.38,31.28,31.37,17000.0,20.1268,20.1847,20.1204,20.1783,17000.0
2011-09-21 13:10:00,31.37,31.38,31.34,31.36,10800.0,20.1783,20.1847,20.159,20.1718,10800.0
2011-09-21 13:15:00,31.36,31.37,31.32,31.33,10000.0,20.1718,20.1783,20.1461,20.1525,10000.0
2011-09-21 13:20:00,31.33,31.36,31.32,31.35,4800.0,20.1525,20.1718,20.1461,20.1654,4800.0
2011-09-21 13:25:00,31.36,31.38,31.34,31.36,15700.0,20.1718,20.1847,20.159,20.1718,15700.0
2011-09-21 13:30:00,31.36,31.39,31.33,31.35,10900.0,20.1718,20.1911,20.1525,20.1654,10900.0
2011-09-21 13:35:00,31.36,31.37,31.34,31.35,7300.0,20.1718,20.1783,20.159,20.1654,7300.0
2011-09-21 13:40:00,31.36,31.39,31.35,31.38,11500.0,20.1718,20.1911,20.1654,20.1847,11500.0
2011-09-21 13:45:00,31.38,31.39,31.36,31.37,9200.0,20.1847,20.1911,20.1718,20.1783,9200.0
2011-09-21 13:50:00,31.37,31.38,31.35,31.37,19800.0,20.1783,20.1847,20.1654,20.1783,19800.0
2011-09-21 13:55:00,31.37,31.37,31.35,31.35,3500.0,20.1783,20.1783,20.1654,20.1654,3500.0
2011-09-21 14:00:00,31.35,31.38,31.33,31.38,17900.0,20.1654,20.1847,20.1525,20.1847,17900.0
2011-09-21 14:05:00,31.37,31.4,31.36,31.37,10100.0,20.1783,20.1976,20.1718,20.1783,10100.0
2011-09-21 14:10:00,31.37,31.39,31.35,31.39,19800.0,20.1783,20.1911,20.1654,20.1911,19800.0
2011-09-21 14:15:00,31.4,31.41,31.38,31.4,2300.0,20.1976,20.204,20.1847,20.1976,2300.0
2011-09-21 14:20:00,31.41,31.52,31.22,31.25,59800.0,20.204,20.2748,20.0818,20.1011,59800.0
2011-09-21 14:25:00,31.25,31.31,31.13,31.3,68600.0,20.1011,20.1397,20.0239,20.1332,68600.0
2011-09-21 14:30:00,31.28,31.35,31.16,31.16,35400.0,20.1204,20.1654,20.0432,20.0432,35400.0
2011-09-21 14:35:00,31.16,31.16,30.93,31.0,32700.0,20.0432,20.0432,19.8952,19.9403,32700.0
2011-09-21 14:40:00,31.0,31.04,30.93,30.99,22100.0,19.9403,19.966,19.8952,19.9338,22100.0
2011-09-21 14:45:00,30.98,31.05,30.94,31.05,22800.0,19.9274,19.9724,19.9017,19.9724,22800.0
2011-09-21 14:50:00,31.05,31.08,31.01,31.04,13600.0,19.9724,19.9917,19.9467,19.966,13600.0
2011-09-21 14:55:00,31.02,31.06,30.99,31.01,30300.0,19.9531,19.9789,19.9338,19.9467,30300.0
2011-09-21 15:00:00,31.0,31.11,30.97,31.11,34700.0,19.9403,20.011,19.921,20.011,34700.0
2011-09-21 15:05:00,31.11,31.14,31.07,31.11,57600.0,20.011,20.0303,19.9853,20.011,57600.0
2011-09-21 15:10:00,31.1,31.18,31.1,31.1,11800.0,20.0046,20.0561,20.0046,20.0046,11800.0
2011-09-21 15:15:00,31.12,31.14,31.06,31.11,13700.0,20.0175,20.0303,19.9789,20.011,13700.0
2011-09-21 15:20:00,31.11,31.12,30.97,31.0,14500.0,20.011,20.0175,19.921,19.9403,14500.0
2011-09-21 15:25:00,31.0,31.01,30.94,30.98,10500.0,19.9403,19.9467,19.9017,19.9274,10500.0
2011-09-21 15:30:00,30.99,31.0,30.87,30.87,7400.0,19.9338,19.9403,19.8567,19.8567,7400.0
2011-09-21 15:35:00,30.84,30.86,30.73,30.75,24200.0,19.8374,19.8502,19.7666,19.7795,24200.0
2011-09-21 15:40:00,30.75,30.79,30.71,30.79,33900.0,19.7795,19.8052,19.7537,19.8052,33900.0
2011-09-21 15:45:00,30.78,30.8,30.71,30.72,51000.0,19.7988,19.8116,19.7537,19.7602,51000.0
2011-09-21 15:50:00,30.72,30.72,30.64,30.66,23900.0,19.7602,19.7602,19.7087,19.7216,23900.0
2011-09-21 15:55:00,30.65,30.65,30.51,30.52,56300.0,19.7151,19.7151,19.6251,19.6315,56300.0
2011-09-22 09:30:00,29.57,29.62,29.52,29.56,214600.0,19.0204,19.0526,18.9883,19.014,214600.0
2011-09-22 09:35:00,29.55,29.69,29.55,29.69,120300.0,19.0076,19.0976,19.0076,19.0976,120300.0
2011-09-22 09:40:00,29.68,29.71,29.62,29.62,128200.0,19.0912,19.1105,19.0526,19.0526,128200.0
2011-09-22 09:45:00,29.62,29.62,29.5,29.5,39900.0,19.0526,19.0526,18.9754,18.9754,39900.0
2011-09-22 09:50:00,29.5,29.53,29.46,29.51,86400.0,18.9754,18.9947,18.9497,18.9819,86400.0
2011-09-22 09:55:00,29.51,29.51,29.39,29.41,18700.0,18.9819,18.9819,18.9047,18.9175,18700.0
2011-09-22 10:00:00,29.4,29.53,29.4,29.53,148800.0,18.9111,18.9947,18.9111,18.9947,148800.0
2011-09-22 10:05:00,29.53,29.61,29.51,29.61,40300.0,18.9947,19.0462,18.9819,19.0462,40300.0
2011-09-22 10:10:00,29.62,29.64,29.55,29.57,21600.0,19.0526,19.0655,19.0076,19.0204,21600.0
2011-09-22 10:15:00,29.58,29.63,29.54,29.62,90400.0,19.0269,19.059,19.0012,19.0526,90400.0
2011-09-22 10:20:00,29.62,29.73,29.62,29.64,26400.0,19.0526,19.1234,19.0526,19.0655,26400.0
2011-09-22 10:25:00,29.63,29.65,29.59,29.64,46600.0,19.059,19.0719,19.0333,19.0655,46600.0
2011-09-22 10:30:00,29.63,29.72,29.59,29.68,55800.0,19.059,19.1169,19.0333,19.0912,55800.0
2011-09-22 10:35:00,29.69,29.71,29.62,29.62,15000.0,19.0976,19.1105,19.0526,19.0526,15000.0
2011-09-22 10:40:00,29.63,29.7,29.62,29.7,27300.0,19.059,19.1041,19.0526,19.1041,27300.0
2011-09-22 10:45:00,29.7,29.74,29.64,29.69,20600.0,19.1041,19.1298,19.0655,19.0976,20600.0
2011-09-22 10:50:00,29.68,29.69,29.54,29.57,92800.0,19.0912,19.0976,19.0012,19.0204,92800.0
2011-09-22 10:55:00,29.55,29.61,29.53,29.53,48100.0,19.0076,19.0462,18.9947,18.9947,48100.0
2011-09-22 11:00:00,29.52,29.59,29.51,29.53,120400.0,18.9883,19.0333,18.9819,18.9947,120400.0
2011-09-22 11:05:00,29.52,29.55,29.46,29.46,43400.0,18.9883,19.0076,18.9497,18.9497,43400.0
2011-09-22 11:10:00,29.47,29.52,29.41,29.43,53500.0,18.9561,18.9883,18.9175,18.9304,53500.0
2011-09-22 11:15:00,29.41,29.46,29.4,29.46,9100.0,18.9175,18.9497,18.9111,18.9497,9100.0
2011-09-22 11:20:00,29.45,29.52,29.43,29.52,17700.0,18.9433,18.9883,18.9304,18.9883,17700.0
2011-09-22 11:25:00,29.51,29.51,29.44,29.45,11000.0,18.9819,18.9819,18.9368,18.9433,11000.0
2011-09-22 11:30:00,29.46,29.52,29.42,29.5,34300.0,18.9497,18.9883,18.924,18.9754,34300.0
2011-09-22 11:35:00,29.5,29.53,29.49,29.5,15100.0,18.9754,18.9947,18.969,18.9754,15100.0
2011-09-22 11:40:00,29.51,29.52,29.44,29.5,22500.0,18.9819,18.9883,18.9368,18.9754,22500.0
2011-09-22 11:45:00,29.5,29.51,29.42,29.42,70700.0,18.9754,18.9819,18.924,18.924,70700.0
2011-09-22 11:50:00,29.42,29.45,29.37,29.37,12100.0,18.924,18.9433,18.8918,18.8918,12100.0
2011-09-22 11:55:00,29.37,29.4,29.34,29.34,41900.0,18.8918,18.9111,18.8725,18.8725,41900.0
2011-09-22 12:00:00,29.34,29.37,29.3,29.3,11200.0,18.8725,18.8918,18.8468,18.8468,11200.0
2011-09-22 12:05:00,29.31,29.33,29.28,29.29,82300.0,18.8532,18.8661,18.8339,18.8403,82300.0
2011-09-22 12:10:00,29.31,29.33,29.26,29.28,88800.0,18.8532,18.8661,18.821,18.8339,88800.0
2011-09-22 12:15:00,29.28,29.28,29.21,29.28,108400.0,18.8339,18.8339,18.7889,18.8339,108400.0
2011-09-22 12:20:00,29.27,29.31,29.23,29.29,23900.0,18.8275,18.8532,18.8017,18.8403,23900.0
2011-09-22 12:25:00,29.29,29.37,29.29,29.33,13900.0,18.8403,18.8918,18.8403,18.8661,13900.0
2011-09-22 12:30:00,29.33,29.39,29.33,29.36,34600.0,18.8661,18.9047,18.8661,18.8854,34600.0
2011-09-22 12:35:00,29.36,29.42,29.35,29.41,19000.0,18.8854,18.924,18.8789,18.9175,19000.0
2011-09-22 12:40:00,29.41,29.47,29.41,29.45,16400.0,18.9175,18.9561,18.9175,18.9433,16400.0
2011-09-22 12:45:00,29.44,29.49,29.43,29.49,9200.0,18.9368,18.969,18.9304,18.969,9200.0
2011-09-22 12:50:00,29.5,29.54,29.49,29.52,17500.0,18.9754,19.0012,18.969,18.9883,17500.0
2011-09-22 12:55:00,29.53,29.55,29.52,29.55,9900.0,18.9947,19.0076,18.9883,19.0076,9900.0
2011-09-22 13:00:00,29.56,29.56,29.47,29.5,93000.0,19.014,19.014,18.9561,18.9754,93000.0
2011-09-22 13:05:00,29.5,29.51,29.42,29.42,52900.0,18.9754,18.9819,18.924,18.924,52900.0
2011-09-22 13:10:00,29.43,29.46,29.41,29.41,58200.0,18.9304,18.9497,18.9175,18.9175,58200.0
2011-09-22 13:15:00,29.41,29.44,29.39,29.42,17000.0,18.9175,18.9368,18.9047,18.924,17000.0
2011-09-22 13:20:00,29.41,29.41,29.34,29.35,47600.0,18.9175,18.9175,18.8725,18.8789,47600.0
2011-09-22 13:25:00,29.35,29.42,29.33,29.39,121100.0,18.8789,18.924,18.8661,18.9047,121100.0
2011-09-22 13:30:00,29.38,29.4,29.34,29.4,30400.0,18.8982,18.9111,18.8725,18.9111,30400.0
2011-09-22 13:35:00,29.38,29.39,29.3,29.34,35700.0,18.8982,18.9047,18.8468,18.8725,35700.0
2011-09-22 13:40:00,29.33,29.41,29.33,29.33,20200.0,18.8661,18.9175,18.8661,18.8661,20200.0
2011-09-22 13:45:00,29.33,29.33,29.27,29.31,46300.0,18.8661,18.8661,18.8275,18.8532,46300.0
2011-09-22 13:50:00,29.32,29.33,29.28,29.28,26000.0,18.8596,18.8661,18.8339,18.8339,26000.0
2011-09-22 13:55:00,29.29,29.29,29.16,29.17,19100.0,18.8403,18.8403,18.7567,18.7632,19100.0
2011-09-22 14:00:00,29.17,29.21,29.11,29.16,15100.0,18.7632,18.7889,18.7246,18.7567,15100.0
2011-09-22 14:05:00,29.15,29.22,29.14,29.2,19500.0,18.7503,18.7953,18.7439,18.7825,19500.0
2011-09-22 14:10:00,29.2,29.26,29.19,29.24,28300.0,18.7825,18.821,18.776,18.8082,28300.0
2011-09-22 14:15:00,29.24,29.25,29.16,29.18,79200.0,18.8082,18.8146,18.7567,18.7696,79200.0
2011-09-22 14:20:00,29.18,29.54,29.18,29.43,98800.0,18.7696,19.0012,18.7696,18.9304,98800.0
2011-09-22 14:25:00,29.45,29.56,29.34,29.47,105900.0,18.9433,19.014,18.8725,18.9561,105900.0
2011-09-22 14:30:00,29.45,29.47,29.31,29.37,98400.0,18.9433,18.9561,18.8532,18.8918,98400.0
2011-09-22 14:35:00,29.36,29.44,29.3,29.3,31400.0,18.8854,18.9368,18.8468,18.8468,31400.0
2011-09-22 14:40:00,29.3,29.45,29.28,29.4,69200.0,18.8468,18.9433,18.8339,18.9111,69200.0
2011-09-22 14:45:00,29.4,29.48,29.38,29.4,66200.0,18.9111,18.9626,18.8982,18.9111,66200.0
2011-09-22 14:50:00,29.4,29.41,29.35,29.37,18200.0,18.9111,18.9175,18.8789,18.8918,18200.0
2011-09-22 14:55:00,29.39,29.39,29.29,29.29,47700.0,18.9047,18.9047,18.8403,18.8403,47700.0
2011-09-22 15:00:00,29.29,29.29,29.21,29.21,67100.0,18.8403,18.8403,18.7889,18.7889,67100.0
2011-09-22 15:05:00,29.2,29.27,29.18,29.26,95300.0,18.7825,18.8275,18.7696,18.821,95300.0
2011-09-22 15:10:00,29.27,29.31,29.22,29.24,36800.0,18.8275,18.8532,18.7953,18.8082,36800.0
2011-09-22 15:15:00,29.25,29.29,29.22,29.24,48800.0,18.8146,18.8403,18.7953,18.8082,48800.0
2011-09-22 15:20:00,29.23,29.23,29.11,29.12,36200.0,18.8017,18.8017,18.7246,18.731,36200.0
2011-09-22 15:25:00,29.11,29.2,29.11,29.2,82700.0,18.7246,18.7825,18.7246,18.7825,82700.0
2011-09-22 15:30:00,29.2,29.29,29.17,29.22,232600.0,18.7825,18.8403,18.7632,18.7953,232600.0
2011-09-22 15:35:00,29.22,29.33,29.14,29.33,208100.0,18.7953,18.8661,18.7439,18.8661,208100.0
2011-09-22 15:40:00,29.33,29.35,29.22,29.24,118100.0,18.8661,18.8789,18.7953,18.8082,118100.0
2011-09-22 15:45:00,29.23,29.46,29.2,29.42,231700.0,18.8017,18.9497,18.7825,18.924,231700.0
2011-09-22 15:50:00,29.41,29.42,29.33,29.38,66700.0,18.9175,18.924,18.8661,18.8982,66700.0
2011-09-22 15:55:00,29.4,29.51,29.4,29.42,76300.0,18.9111,18.9819,18.9111,18.924,76300.0
2011-09-23 09:30:00,29.24,29.37,29.18,29.37,146100.0,18.8082,18.8918,18.7696,18.8918,146100.0
2011-09-23 09:35:00,29.38,29.41,29.3,29.31,71700.0,18.8982,18.9175,18.8468,18.8532,71700.0
2011-09-23 09:40:00,29.32,29.42,29.27,29.41,126000.0,18.8596,18.924,18.8275,18.9175,126000.0
2011-09-23 09:45:00,29.4,29.48,29.39,29.42,57700.0,18.9111,18.9626,18.9047,18.924,57700.0
2011-09-23 09:50:00,29.42,29.57,29.38,29.56,26200.0,18.924,19.0204,18.8982,19.014,26200.0
2011-09-23 09:55:00,29.58,29.61,29.54,29.54,33400.0,19.0269,19.0462,19.0012,19.0012,33400.0
2011-09-23 10:00:00,29.54,29.58,29.46,29.47,48200.0,19.0012,19.0269,18.9497,18.9561,48200.0
2011-09-23 10:05:00,29.47,29.5,29.41,29.48,25500.0,18.9561,18.9754,18.9175,18.9626,25500.0
2011-09-23 10:10:00,29.49,29.52,29.39,29.43,59100.0,18.969,18.9883,18.9047,18.9304,59100.0
2011-09-23 10:15:00,29.42,29.46,29.36,29.36,23400.0,18.924,18.9497,18.8854,18.8854,23400.0
2011-09-23 10:20:00,29.36,29.37,29.28,29.33,13900.0,18.8854,18.8918,18.8339,18.8661,13900.0
2011-09-23 10:25:00,29.33,29.43,29.33,29.42,29000.0,18.8661,18.9304,18.8661,18.924,29000.0
2011-09-23 10:30:00,29.43,29.52,29.43,29.48,17500.0,18.9304,18.9883,18.9304,18.9626,17500.0
2011-09-23 10:35:00,29.45,29.53,29.45,29.53,15700.0,18.9433,18.9947,18.9433,18.9947,15700.0
2011-09-23 10:40:00,29.53,29.53,29.41,29.49,24100.0,18.9947,18.9947,18.9175,18.969,24100.0
2011-09-23 10:45:00,29.49,29.62,29.49,29.62,18200.0,18.969,19.0526,18.969,19.0526,18200.0
2011-09-23 10:50:00,29.62,29.68,29.62,29.66,14300.0,19.0526,19.0912,19.0526,19.0783,14300.0
2011-09-23 10:55:00,29.67,29.69,29.61,29.63,20400.0,19.0848,19.0976,19.0462,19.059,20400.0
2011-09-23 11:00:00,29.62,29.63,29.58,29.59,15700.0,19.0526,19.059,19.0269,19.0333,15700.0
2011-09-23 11:05:00,29.62,29.74,29.62,29.74,12400.0,19.0526,19.1298,19.0526,19.1298,12400.0
2011-09-23 11:10:00,29.75,29.78,29.69,29.7,39900.0,19.1362,19.1555,19.0976,19.1041,39900.0
2011-09-23 11:15:00,29.7,29.78,29.68,29.75,29400.0,19.1041,19.1555,19.0912,19.1362,29400.0
2011-09-23 11:20:00,29.75,29.82,29.75,29.79,9500.0,19.1362,19.1813,19.1362,19.162,9500.0
2011-09-23 11:25:00,29.79,29.8,29.69,29.74,87300.0,19.162,19.1684,19.0976,19.1298,87300.0
2011-09-23 11:30:00,29.74,29.77,29.71,29.75,53600.0,19.1298,19.1491,19.1105,19.1362,53600.0
2011-09-23 11:35:00,29.75,29.75,29.64,29.65,42900.0,19.1362,19.1362,19.0655,19.0719,42900.0
2011-09-23 11:40:00,29.66,29.69,29.64,29.64,10600.0,19.0783,19.0976,19.0655,19.0655,10600.0
2011-09-23 11:45:00,29.63,29.66,29.62,29.62,11500.0,19.059,19.0783,19.0526,19.0526,11500.0
2011-09-23 11:50:00,29.6,29.62,29.57,29.6,6100.0,19.0397,19.0526,19.0204,19.0397,6100.0
2011-09-23 11:55:00,29.59,29.64,29.56,29.64,22800.0,19.0333,19.0655,19.014,19.0655,22800.0
2011-09-23 12:00:00,29.65,29.65,29.59,29.6,6900.0,19.0719,19.0719,19.0333,19.0397,6900.0
2011-09-23 12:05:00,29.61,29.71,29.61,29.68,7100.0,19.0462,19.1105,19.0462,19.0912,7100.0
2011-09-23 12:10:00,29.68,29.68,29.65,29.66,13200.0,19.0912,19.0912,19.0719,19.0783,13200.0
2011-09-23 12:15:00,29.66,29.72,29.66,29.71,7700.0,19.0783,19.1169,19.0783,19.1105,7700.0
2011-09-23 12:20:00,29.7,29.71,29.64,29.65,14500.0,19.1041,19.1105,19.0655,19.0719,14500.0
2011-09-23 12:25:00,29.63,29.65,29.57,29.58,8700.0,19.059,19.0719,19.0204,19.0269,8700.0
2011-09-23 12:30:00,29.59,29.63,29.58,29.63,7800.0,19.0333,19.059,19.0269,19.059,7800.0
2011-09-23 12:35:00,29.63,29.63,29.57,29.58,18200.0,19.059,19.059,19.0204,19.0269,18200.0
2011-09-23 12:40:00,29.57,29.57,29.48,29.48,8400.0,19.0204,19.0204,18.9626,18.9626,8400.0
2011-09-23 12:45:00,29.48,29.65,29.48,29.55,35000.0,18.9626,19.0719,18.9626,19.0076,35000.0
2011-09-23 12:50:00,29.55,29.68,29.55,29.62,25500.0,19.0076,19.0912,19.0076,19.0526,25500.0
2011-09-23 12:55:00,29.62,29.62,29.53,29.53,23800.0,19.0526,19.0526,18.9947,18.9947,23800.0
2011-09-23 13:00:00,29.53,29.58,29.51,29.56,16500.0,18.9947,19.0269,18.9819,19.014,16500.0
2011-09-23 13:05:00,29.55,29.55,29.44,29.47,11500.0,19.0076,19.0076,18.9368,18.9561,11500.0
2011-09-23 13:10:00,29.48,29.56,29.47,29.53,45100.0,18.9626,19.014,18.9561,18.9947,45100.0
2011-09-23 13:15:00,29.53,29.58,29.51,29.52,13500.0,18.9947,19.0269,18.9819,18.9883,13500.0
2011-09-23 13:20:00,29.52,29.55,29.51,29.52,13200.0,18.9883,19.0076,18.9819,18.9883,13200.0
2011-09-23 13:25:00,29.52,29.56,29.52,29.54,14500.0,18.9883,19.014,18.9883,19.0012,14500.0
2011-09-23 13:30:00,29.52,29.65,29.52,29.56,46900.0,18.9883,19.0719,18.9883,19.014,46900.0
2011-09-23 13:35:00,29.57,29.63,29.56,29.6,13900.0,19.0204,19.059,19.014,19.0397,13900.0
2011-09-23 13:40:00,29.6,29.72,29.6,29.72,25000.0,19.0397,19.1169,19.0397,19.1169,25000.0
2011-09-23 13:45:00,29.71,29.75,29.69,29.75,25300.0,19.1105,19.1362,19.0976,19.1362,25300.0
2011-09-23 13:50:00,29.75,29.77,29.71,29.74,34400.0,19.1362,19.1491,19.1105,19.1298,34400.0
2011-09-23 13:55:00,29.73,29.78,29.73,29.77,8100.0,19.1234,19.1555,19.1234,19.1491,8100.0
2011-09-23 14:00:00,29.77,29.81,29.76,29.79,10800.0,19.1491,19.1748,19.1427,19.162,10800.0
2011-09-23 14:05:00,29.78,29.78,29.72,29.74,17600.0,19.1555,19.1555,19.1169,19.1298,17600.0
2011-09-23 14:10:00,29.74,29.74,29.66,29.66,18800.0,19.1298,19.1298,19.0783,19.0783,18800.0
2011-09-23 14:15:00,29.67,29.73,29.66,29.7,46100.0,19.0848,19.1234,19.0783,19.1041,46100.0
2011-09-23 14:20:00,29.7,29.71,29.63,29.63,39200.0,19.1041,19.1105,19.059,19.059,39200.0
2011-09-23 14:25:00,29.63,29.63,29.6,29.61,12400.0,19.059,19.059,19.0397,19.0462,12400.0
2011-09-23 14:30:00,29.62,29.67,29.62,29.63,16100.0,19.0526,19.0848,19.0526,19.059,16100.0
2011-09-23 14:35:00,29.63,29.67,29.62,29.65,16900.0,19.059,19.0848,19.0526,19.0719,16900.0
2011-09-23 14:40:00,29.65,29.67,29.64,29.65,24800.0,19.0719,19.0848,19.0655,19.0719,24800.0
2011-09-23 14:45:00,29.66,29.68,29.57,29.59,17400.0,19.0783,19.0912,19.0204,19.0333,17400.0
2011-09-23 14:50:00,29.58,29.61,29.55,29.61,56900.0,19.0269,19.0462,19.0076,19.0462,56900.0
2011-09-23 14:55:00,29.62,29.62,29.53,29.53,18000.0,19.0526,19.0526,18.9947,18.9947,18000.0
2011-09-23 15:00:00,29.56,29.64,29.56,29.6,35100.0,19.014,19.0655,19.014,19.0397,35100.0
2011-09-23 15:05:00,29.59,29.62,29.56,29.58,62900.0,19.0333,19.0526,19.014,19.0269,62900.0
2011-09-23 15:10:00,29.59,29.69,29.56,29.68,26300.0,19.0333,19.0976,19.014,19.0912,26300.0
2011-09-23 15:15:00,29.68,29.71,29.64,29.66,26700.0,19.0912,19.1105,19.0655,19.0783,26700.0
2011-09-23 15:20:00,29.66,29.72,29.65,29.68,19400.0,19.0783,19.1169,19.0719,19.0912,19400.0
2011-09-23 15:25:00,29.68,29.72,29.66,29.72,297500.0,19.0912,19.1169,19.0783,19.1169,297500.0
2011-09-23 15:30:00,29.73,29.73,29.63,29.67,886800.0,19.1234,19.1234,19.059,19.0848,886800.0
2011-09-23 15:35:00,29.67,29.75,29.67,29.73,74600.0,19.0848,19.1362,19.0848,19.1234,74600.0
2011-09-23 15:40:00,29.72,29.73,29.66,29.69,52200.0,19.1169,19.1234,19.0783,19.0976,52200.0
2011-09-23 15:45:00,29.68,29.7,29.65,29.67,30700.0,19.0912,19.1041,19.0719,19.0848,30700.0
2011-09-23 15:50:00,29.68,29.7,29.66,29.68,14000.0,19.0912,19.1041,19.0783,19.0912,14000.0
2011-09-23 15:55:00,29.69,29.73,29.68,29.72,33800.0,19.0976,19.1234,19.0912,19.1169,33800.0
2011-09-26 09:30:00,29.93,30.0,29.87,29.87,69300.0,19.252,19.297,19.2134,19.2134,69300.0
2011-09-26 09:35:00,29.87,29.92,29.81,29.82,94300.0,19.2134,19.2456,19.1748,19.1813,94300.0
2011-09-26 09:40:00,29.82,29.95,29.8,29.95,24500.0,19.1813,19.2649,19.1684,19.2649,24500.0
2011-09-26 09:45:00,29.96,29.96,29.86,29.95,27000.0,19.2713,19.2713,19.207,19.2649,27000.0
2011-09-26 09:50:00,29.95,29.95,29.79,29.83,9300.0,19.2649,19.2649,19.162,19.1877,9300.0
2011-09-26 09:55:00,29.83,29.83,29.72,29.74,9300.0,19.1877,19.1877,19.1169,19.1298,9300.0
2011-09-26 10:00:00,29.75,29.76,29.68,29.74,25000.0,19.1362,19.1427,19.0912,19.1298,25000.0
2011-09-26 10:05:00,29.75,29.76,29.62,29.66,8100.0,19.1362,19.1427,19.0526,19.0783,8100.0
2011-09-26 10:10:00,29.66,29.66,29.54,29.57,29000.0,19.0783,19.0783,19.0012,19.0204,29000.0
2011-09-26 10:15:00,29.56,29.59,29.51,29.59,23000.0,19.014,19.0333,18.9819,19.0333,23000.0
2011-09-26 10:20:00,29.58,29.75,29.58,29.71,29200.0,19.0269,19.1362,19.0269,19.1105,29200.0
2011-09-26 10:25:00,29.71,29.79,29.69,29.79,45700.0,19.1105,19.162,19.0976,19.162,45700.0
2011-09-26 10:30:00,29.78,29.78,29.67,29.67,13900.0,19.1555,19.1555,19.0848,19.0848,13900.0
2011-09-26 10:35:00,29.66,29.7,29.58,29.61,37800.0,19.0783,19.1041,19.0269,19.0462,37800.0
2011-09-26 10:40:00,29.6,29.74,29.57,29.73,23500.0,19.0397,19.1298,19.0204,19.1234,23500.0
2011-09-26 10:45:00,29.74,29.78,29.66,29.66,7100.0,19.1298,19.1555,19.0783,19.0783,7100.0
2011-09-26 10:50:00,29.67,29.87,29.67,29.84,12400.0,19.0848,19.2134,19.0848,19.1941,12400.0
2011-09-26 10:55:00,29.84,29.86,29.78,29.84,11500.0,19.1941,19.207,19.1555,19.1941,11500.0
2011-09-26 11:00:00,29.88,29.88,29.82,29.86,4500.0,19.2199,19.2199,19.1813,19.207,4500.0
2011-09-26 11:05:00,29.87,29.94,29.87,29.92,6300.0,19.2134,19.2584,19.2134,19.2456,6300.0
2011-09-26 11:10:00,29.92,29.92,29.85,29.9,14500.0,19.2456,19.2456,19.2006,19.2327,14500.0
2011-09-26 11:15:00,29.9,29.96,29.89,29.95,11000.0,19.2327,19.2713,19.2263,19.2649,11000.0
2011-09-26 11:20:00,29.95,30.03,29.92,30.03,24300.0,19.2649,19.3163,19.2456,19.3163,24300.0
2011-09-26 11:25:00,30.03,30.05,29.98,30.04,4000.0,19.3163,19.3292,19.2842,19.3228,4000.0
2011-09-26 11:30:00,30.04,30.04,29.96,30.02,15700.0,19.3228,19.3228,19.2713,19.3099,15700.0
2011-09-26 11:35:00,30.03,30.08,29.98,30.07,7700.0,19.3163,19.3485,19.2842,19.3421,7700.0
2011-09-26 11:40:00,30.06,30.14,30.06,30.13,16800.0,19.3356,19.3871,19.3356,19.3807,16800.0
2011-09-26 11:45:00,30.13,30.14,30.06,30.06,8100.0,19.3807,19.3871,19.3356,19.3356,8100.0
2011-09-26 11:50:00,30.07,30.08,30.02,30.08,64200.0,19.3421,19.3485,19.3099,19.3485,64200.0
2011-09-26 11:55:00,30.09,30.12,30.07,30.1,11300.0,19.3549,19.3742,19.3421,19.3614,11300.0
2011-09-26 12:00:00,30.09,30.09,30.02,30.02,34000.0,19.3549,19.3549,19.3099,19.3099,34000.0
2011-09-26 12:05:00,30.04,30.05,30.01,30.01,6800.0,19.3228,19.3292,19.3035,19.3035,6800.0
2011-09-26 12:10:00,30.0,30.0,29.93,29.97,148900.0,19.297,19.297,19.252,19.2777,148900.0
2011-09-26 12:15:00,29.96,29.98,29.93,29.98,40800.0,19.2713,19.2842,19.252,19.2842,40800.0
2011-09-26 12:20:00,29.98,30.05,29.98,29.99,21300.0,19.2842,19.3292,19.2842,19.2906,21300.0
2011-09-26 12:25:00,29.98,30.01,29.96,29.99,15400.0,19.2842,19.3035,19.2713,19.2906,15400.0
2011-09-26 12:30:00,30.02,30.03,29.98,30.01,37200.0,19.3099,19.3163,19.2842,19.3035,37200.0
2011-09-26 12:35:00,30.0,30.01,29.98,29.99,19000.0,19.297,19.3035,19.2842,19.2906,19000.0
2011-09-26 12:40:00,29.99,30.01,29.92,29.92,20900.0,19.2906,19.3035,19.2456,19.2456,20900.0
2011-09-26 12:45:00,29.92,29.93,29.85,29.86,20700.0,19.2456,19.252,19.2006,19.207,20700.0
2011-09-26 12:50:00,29.86,29.87,29.84,29.86,49900.0,19.207,19.2134,19.1941,19.207,49900.0
2011-09-26 12:55:00,29.86,29.89,29.82,29.88,11500.0,19.207,19.2263,19.1813,19.2199,11500.0
2011-09-26 13:00:00,29.88,29.88,29.79,29.8,19100.0,19.2199,19.2199,19.162,19.1684,19100.0
2011-09-26 13:05:00,29.79,29.82,29.74,29.79,8700.0,19.162,19.1813,19.1298,19.162,8700.0
2011-09-26 13:10:00,29.79,29.8,29.72,29.74,17600.0,19.162,19.1684,19.1169,19.1298,17600.0
2011-09-26 13:15:00,29.73,29.78,29.73,29.75,32200.0,19.1234,19.1555,19.1234,19.1362,32200.0
2011-09-26 13:20:00,29.77,29.83,29.77,29.81,41200.0,19.1491,19.1877,19.1491,19.1748,41200.0
2011-09-26 13:25:00,29.8,29.86,29.79,29.81,136600.0,19.1684,19.207,19.162,19.1748,136600.0
2011-09-26 13:30:00,29.8,29.85,29.78,29.78,10800.0,19.1684,19.2006,19.1555,19.1555,10800.0
2011-09-26 13:35:00,29.76,29.79,29.74,29.79,13800.0,19.1427,19.162,19.1298,19.162,13800.0
2011-09-26 13:40:00,29.81,29.81,29.75,29.76,10100.0,19.1748,19.1748,19.1362,19.1427,10100.0
2011-09-26 13:45:00,29.78,29.83,29.78,29.78,10500.0,19.1555,19.1877,19.1555,19.1555,10500.0
2011-09-26 13:50:00,29.78,29.84,29.77,29.83,18100.0,19.1555,19.1941,19.1491,19.1877,18100.0
2011-09-26 13:55:00,29.83,29.85,29.81,29.83,18900.0,19.1877,19.2006,19.1748,19.1877,18900.0
2011-09-26 14:00:00,29.84,30.0,29.81,29.99,210600.0,19.1941,19.297,19.1748,19.2906,210600.0
2011-09-26 14:05:00,29.98,30.01,29.91,29.94,56400.0,19.2842,19.3035,19.2391,19.2584,56400.0
2011-09-26 14:10:00,29.94,29.97,29.88,29.88,22600.0,19.2584,19.2777,19.2199,19.2199,22600.0
2011-09-26 14:15:00,29.88,29.96,29.88,29.92,38300.0,19.2199,19.2713,19.2199,19.2456,38300.0
2011-09-26 14:20:00,29.92,29.97,29.89,29.94,41600.0,19.2456,19.2777,19.2263,19.2584,41600.0
2011-09-26 14:25:00,29.94,29.98,29.91,29.95,20600.0,19.2584,19.2842,19.2391,19.2649,20600.0
2011-09-26 14:30:00,29.94,30.05,29.9,30.05,18100.0,19.2584,19.3292,19.2327,19.3292,18100.0
2011-09-26 14:35:00,30.04,30.05,29.99,30.01,95000.0,19.3228,19.3292,19.2906,19.3035,95000.0
2011-09-26 14:40:00,30.02,30.04,29.99,30.0,10100.0,19.3099,19.3228,19.2906,19.297,10100.0
2011-09-26 14:45:00,30.01,30.04,29.99,30.0,30100.0,19.3035,19.3228,19.2906,19.297,30100.0
2011-09-26 14:50:00,30.0,30.0,29.97,29.97,41500.0,19.297,19.297,19.2777,19.2777,41500.0
2011-09-26 14:55:00,29.98,30.07,29.98,30.06,51900.0,19.2842,19.3421,19.2842,19.3356,51900.0
2011-09-26 15:00:00,30.06,30.13,30.06,30.12,26000.0,19.3356,19.3807,19.3356,19.3742,26000.0
2011-09-26 15:05:00,30.12,30.13,30.09,30.1,14800.0,19.3742,19.3807,19.3549,19.3614,14800.0
2011-09-26 15:10:00,30.09,30.16,30.09,30.16,28600.0,19.3549,19.4,19.3549,19.4,28600.0
2011-09-26 15:15:00,30.17,30.2,30.14,30.2,11300.0,19.4064,19.4257,19.3871,19.4257,11300.0
2011-09-26 15:20:00,30.2,30.2,30.16,30.18,32400.0,19.4257,19.4257,19.4,19.4128,32400.0
2011-09-26 15:25:00,30.18,30.23,30.17,30.22,26200.0,19.4128,19.445,19.4064,19.4386,26200.0
2011-09-26 15:30:00,30.22,30.22,30.18,30.21,50000.0,19.4386,19.4386,19.4128,19.4321,50000.0
2011-09-26 15:35:00,30.21,30.28,30.2,30.28,14100.0,19.4321,19.4771,19.4257,19.4771,14100.0
2011-09-26 15:40:00,30.29,30.3,30.25,30.3,32400.0,19.4836,19.49,19.4578,19.49,32400.0
2011-09-26 15:45:00,30.31,30.33,30.3,30.31,14000.0,19.4964,19.5093,19.49,19.4964,14000.0
2011-09-26 15:50:00,30.32,30.36,30.31,30.36,11300.0,19.5029,19.5286,19.4964,19.5286,11300.0
2011-09-26 15:55:00,30.35,30.4,30.33,30.37,40900.0,19.5222,19.5543,19.5093,19.535,40900.0
2011-09-27 09:30:00,31.27,31.29,31.21,31.24,31900.0,20.1139,20.1268,20.0754,20.0947,31900.0
2011-09-27 09:35:00,31.24,31.29,31.22,31.25,65800.0,20.0947,20.1268,20.0818,20.1011,65800.0
2011-09-27 09:40:00,31.27,31.28,31.15,31.18,85100.0,20.1139,20.1204,20.0368,20.0561,85100.0
2011-09-27 09:45:00,31.19,31.25,31.16,31.25,20100.0,20.0625,20.1011,20.0432,20.1011,20100.0
2011-09-27 09:50:00,31.25,31.33,31.25,31.31,117800.0,20.1011,20.1525,20.1011,20.1397,117800.0
2011-09-27 09:55:00,31.31,31.37,31.29,31.37,28400.0,20.1397,20.1783,20.1268,20.1783,28400.0
2011-09-27 10:00:00,31.33,31.4,31.23,31.23,61000.0,20.1525,20.1976,20.0882,20.0882,61000.0
2011-09-27 10:05:00,31.23,31.28,31.22,31.26,25200.0,20.0882,20.1204,20.0818,20.1075,25200.0
2011-09-27 10:10:00,31.25,31.33,31.21,31.23,48500.0,20.1011,20.1525,20.0754,20.0882,48500.0
2011-09-27 10:15:00,31.23,31.28,31.19,31.23,58300.0,20.0882,20.1204,20.0625,20.0882,58300.0
2011-09-27 10:20:00,31.23,31.27,31.2,31.25,30300.0,20.0882,20.1139,20.0689,20.1011,30300.0
2011-09-27 10:25:00,31.26,31.31,31.26,31.29,15700.0,20.1075,20.1397,20.1075,20.1268,15700.0
2011-09-27 10:30:00,31.28,31.32,31.24,31.28,8600.0,20.1204,20.1461,20.0947,20.1204,8600.0
2011-09-27 10:35:00,31.29,31.31,31.24,31.26,20100.0,20.1268,20.1397,20.0947,20.1075,20100.0
2011-09-27 10:40:00,31.25,31.29,31.22,31.27,21900.0,20.1011,20.1268,20.0818,20.1139,21900.0
2011-09-27 10:45:00,31.26,31.37,31.26,31.35,24600.0,20.1075,20.1783,20.1075,20.1654,24600.0
2011-09-27 10:50:00,31.36,31.38,31.34,31.36,21200.0,20.1718,20.1847,20.159,20.1718,21200.0
2011-09-27 10:55:00,31.37,31.44,31.36,31.44,8100.0,20.1783,20.2233,20.1718,20.2233,8100.0
2011-09-27 11:00:00,31.46,31.47,31.42,31.47,8400.0,20.2362,20.2426,20.2104,20.2426,8400.0
2011-09-27 11:05:00,31.46,31.48,31.43,31.45,7500.0,20.2362,20.249,20.2169,20.2297,7500.0
2011-09-27 11:10:00,31.44,31.46,31.4,31.41,14800.0,20.2233,20.2362,20.1976,20.204,14800.0
2011-09-27 11:15:00,31.41,31.44,31.4,31.44,16600.0,20.204,20.2233,20.1976,20.2233,16600.0
2011-09-27 11:20:00,31.43,31.44,31.36,31.37,22200.0,20.2169,20.2233,20.1718,20.1783,22200.0
2011-09-27 11:25:00,31.37,31.4,31.36,31.37,37200.0,20.1783,20.1976,20.1718,20.1783,37200.0
2011-09-27 11:30:00,31.37,31.43,31.36,31.43,19300.0,20.1783,20.2169,20.1718,20.2169,19300.0
2011-09-27 11:35:00,31.44,31.47,31.43,31.45,27800.0,20.2233,20.2426,20.2169,20.2297,27800.0
2011-09-27 11:40:00,31.46,31.46,31.4,31.4,7900.0,20.2362,20.2362,20.1976,20.1976,7900.0
2011-09-27 11:45:00,31.41,31.41,31.36,31.37,17000.0,20.204,20.204,20.1718,20.1783,17000.0
2011-09-27 11:50:00,31.38,31.39,31.36,31.39,13200.0,20.1847,20.1911,20.1718,20.1911,13200.0
2011-09-27 11:55:00,31.37,31.42,31.36,31.4,28200.0,20.1783,20.2104,20.1718,20.1976,28200.0
2011-09-27 12:00:00,31.4,31.45,31.39,31.45,13600.0,20.1976,20.2297,20.1911,20.2297,13600.0
2011-09-27 12:05:00,31.44,31.51,31.43,31.5,16500.0,20.2233,20.2683,20.2169,20.2619,16500.0
2011-09-27 12:10:00,31.5,31.53,31.5,31.52,9400.0,20.2619,20.2812,20.2619,20.2748,9400.0
2011-09-27 12:15:00,31.53,31.53,31.51,31.51,5200.0,20.2812,20.2812,20.2683,20.2683,5200.0
2011-09-27 12:20:00,31.5,31.53,31.49,31.5,12000.0,20.2619,20.2812,20.2555,20.2619,12000.0
2011-09-27 12:25:00,31.49,31.5,31.45,31.45,4100.0,20.2555,20.2619,20.2297,20.2297,4100.0
2011-09-27 12:30:00,31.45,31.46,31.39,31.4,9700.0,20.2297,20.2362,20.1911,20.1976,9700.0
2011-09-27 12:35:00,31.41,31.42,31.38,31.39,54300.0,20.204,20.2104,20.1847,20.1911,54300.0
2011-09-27 12:40:00,31.38,31.38,31.32,31.34,44100.0,20.1847,20.1847,20.1461,20.159,44100.0
2011-09-27 12:45:00,31.35,31.42,31.35,31.42,1800.0,20.1654,20.2104,20.1654,20.2104,1800.0
2011-09-27 12:50:00,31.41,31.43,31.4,31.41,4500.0,20.204,20.2169,20.1976,20.204,4500.0
2011-09-27 12:55:00,31.41,31.43,31.4,31.4,5100.0,20.204,20.2169,20.1976,20.1976,5100.0
2011-09-27 13:00:00,31.4,31.42,31.37,31.41,39100.0,20.1976,20.2104,20.1783,20.204,39100.0
2011-09-27 13:05:00,31.41,31.44,31.41,31.44,4700.0,20.204,20.2233,20.204,20.2233,4700.0
2011-09-27 13:10:00,31.43,31.46,31.42,31.44,40300.0,20.2169,20.2362,20.2104,20.2233,40300.0
2011-09-27 13:15:00,31.44,31.45,31.4,31.44,13800.0,20.2233,20.2297,20.1976,20.2233,13800.0
2011-09-27 13:20:00,31.44,31.45,31.42,31.43,11900.0,20.2233,20.2297,20.2104,20.2169,11900.0
2011-09-27 13:25:00,31.43,31.46,31.43,31.46,8000.0,20.2169,20.2362,20.2169,20.2362,8000.0
2011-09-27 13:30:00,31.45,31.45,31.4,31.43,7200.0,20.2297,20.2297,20.1976,20.2169,7200.0
2011-09-27 13:35:00,31.42,31.48,31.42,31.48,3200.0,20.2104,20.249,20.2104,20.249,3200.0
2011-09-27 13:40:00,31.48,31.5,31.47,31.48,10900.0,20.249,20.2619,20.2426,20.249,10900.0
2011-09-27 13:45:00,31.49,31.54,31.49,31.52,12800.0,20.2555,20.2876,20.2555,20.2748,12800.0
2011-09-27 13:50:00,31.53,31.57,31.53,31.56,10200.0,20.2812,20.3069,20.2812,20.3005,10200.0
2011-09-27 13:55:00,31.56,31.58,31.55,31.55,7600.0,20.3005,20.3134,20.2941,20.2941,7600.0
2011-09-27 14:00:00,31.55,31.57,31.54,31.55,4900.0,20.2941,20.3069,20.2876,20.2941,4900.0
2011-09-27 14:05:00,31.55,31.58,31.55,31.57,19700.0,20.2941,20.3134,20.2941,20.3069,19700.0
2011-09-27 14:10:00,31.56,31.65,31.56,31.63,21500.0,20.3005,20.3584,20.3005,20.3455,21500.0
2011-09-27 14:15:00,31.63,31.64,31.61,31.63,9200.0,20.3455,20.3519,20.3326,20.3455,9200.0
2011-09-27 14:20:00,31.62,31.64,31.59,31.59,29100.0,20.3391,20.3519,20.3198,20.3198,29100.0
2011-09-27 14:25:00,31.6,31.6,31.56,31.56,13300.0,20.3262,20.3262,20.3005,20.3005,13300.0
2011-09-27 14:30:00,31.57,31.58,31.56,31.57,35200.0,20.3069,20.3134,20.3005,20.3069,35200.0
2011-09-27 14:35:00,31.57,31.6,31.56,31.57,12300.0,20.3069,20.3262,20.3005,20.3069,12300.0
2011-09-27 14:40:00,31.57,31.59,31.52,31.52,45200.0,20.3069,20.3198,20.2748,20.2748,45200.0
2011-09-27 14:45:00,31.53,31.55,31.5,31.51,159500.0,20.2812,20.2941,20.2619,20.2683,159500.0
2011-09-27 14:50:00,31.51,31.54,31.5,31.52,20100.0,20.2683,20.2876,20.2619,20.2748,20100.0
2011-09-27 14:55:00,31.52,31.53,31.47,31.48,17800.0,20.2748,20.2812,20.2426,20.249,17800.0
2011-09-27 15:00:00,31.47,31.47,31.41,31.42,12000.0,20.2426,20.2426,20.204,20.2104,12000.0
2011-09-27 15:05:00,31.39,31.39,31.32,31.36,13900.0,20.1911,20.1911,20.1461,20.1718,13900.0
2011-09-27 15:10:00,31.37,31.38,31.28,31.31,27400.0,20.1783,20.1847,20.1204,20.1397,27400.0
2011-09-27 15:15:00,31.32,31.37,31.3,31.36,23900.0,20.1461,20.1783,20.1332,20.1718,23900.0
2011-09-27 15:20:00,31.36,31.36,31.22,31.23,121300.0,20.1718,20.1718,20.0818,20.0882,121300.0
2011-09-27 15:25:00,31.22,31.26,31.18,31.22,14500.0,20.0818,20.1075,20.0561,20.0818,14500.0
2011-09-27 15:30:00,31.21,31.28,31.19,31.23,25600.0,20.0754,20.1204,20.0625,20.0882,25600.0
2011-09-27 15:35:00,31.23,31.28,31.2,31.2,42400.0,20.0882,20.1204,20.0689,20.0689,42400.0
2011-09-27 15:40:00,31.19,31.21,31.13,31.19,42700.0,20.0625,20.0754,20.0239,20.0625,42700.0
2011-09-27 15:45:00,31.18,31.18,31.04,31.06,43400.0,20.0561,20.0561,19.966,19.9789,43400.0
2011-09-27 15:50:00,31.06,31.1,30.95,30.95,372400.0,19.9789,20.0046,19.9081,19.9081,372400.0
2011-09-27 15:55:00,30.95,31.06,30.91,31.06,1044400.0,19.9081,19.9789,19.8824,19.9789,1044400.0
2011-09-28 09:30:00,31.2,31.32,31.2,31.28,48200.0,20.0689,20.1461,20.0689,20.1204,48200.0
2011-09-28 09:35:00,31.29,31.3,31.2,31.27,106700.0,20.1268,20.1332,20.0689,20.1139,106700.0
2011-09-28 09:40:00,31.26,31.34,31.24,31.34,47800.0,20.1075,20.159,20.0947,20.159,47800.0
2011-09-28 09:45:00,31.35,31.37,31.3,31.34,49300.0,20.1654,20.1783,20.1332,20.159,49300.0
2011-09-28 09:50:00,31.34,31.42,31.34,31.41,74800.0,20.159,20.2104,20.159,20.204,74800.0
2011-09-28 09:55:00,31.4,31.4,31.36,31.37,27100.0,20.1976,20.1976,20.1718,20.1783,27100.0
2011-09-28 10:00:00,31.37,31.37,31.31,31.31,17300.0,20.1783,20.1783,20.1397,20.1397,17300.0
2011-09-28 10:05:00,31.31,31.31,31.22,31.26,35600.0,20.1397,20.1397,20.0818,20.1075,35600.0
2011-09-28 10:10:00,31.25,31.26,31.2,31.25,46200.0,20.1011,20.1075,20.0689,20.1011,46200.0
2011-09-28 10:15:00,31.25,31.27,31.06,31.07,69500.0,20.1011,20.1139,19.9789,19.9853,69500.0
2011-09-28 10:20:00,31.07,31.09,31.02,31.03,60500.0,19.9853,19.9982,19.9531,19.9596,60500.0
2011-09-28 10:25:00,31.03,31.09,31.0,31.08,47700.0,19.9596,19.9982,19.9403,19.9917,47700.0
2011-09-28 10:30:00,31.08,31.11,30.99,31.03,45600.0,19.9917,20.011,19.9338,19.9596,45600.0
2011-09-28 10:35:00,31.03,31.06,30.97,30.98,60500.0,19.9596,19.9789,19.921,19.9274,60500.0
2011-09-28 10:40:00,30.99,31.01,30.95,30.98,17100.0,19.9338,19.9467,19.9081,19.9274,17100.0
2011-09-28 10:45:00,30.99,31.05,30.96,31.05,20700.0,19.9338,19.9724,19.9145,19.9724,20700.0
2011-09-28 10:50:00,31.05,31.12,31.04,31.11,11400.0,19.9724,20.0175,19.966,20.011,11400.0
2011-09-28 10:55:00,31.12,31.13,31.08,31.08,39300.0,20.0175,20.0239,19.9917,19.9917,39300.0
2011-09-28 11:00:00,31.07,31.11,31.02,31.04,14000.0,19.9853,20.011,19.9531,19.966,14000.0
2011-09-28 11:05:00,31.04,31.05,31.0,31.04,13700.0,19.966,19.9724,19.9403,19.966,13700.0
2011-09-28 11:10:00,31.05,31.12,30.99,31.08,16300.0,19.9724,20.0175,19.9338,19.9917,16300.0
2011-09-28 11:15:00,31.1,31.13,31.09,31.11,3200.0,20.0046,20.0239,19.9982,20.011,3200.0
2011-09-28 11:20:00,31.1,31.13,31.07,31.13,16400.0,20.0046,20.0239,19.9853,20.0239,16400.0
2011-09-28 11:25:00,31.14,31.15,31.08,31.13,11100.0,20.0303,20.0368,19.9917,20.0239,11100.0
2011-09-28 11:30:00,31.13,31.15,31.07,31.09,18800.0,20.0239,20.0368,19.9853,19.9982,18800.0
2011-09-28 11:35:00,31.08,31.24,31.08,31.23,19200.0,19.9917,20.0947,19.9917,20.0882,19200.0
2011-09-28 11:40:00,31.22,31.25,31.2,31.25,8900.0,20.0818,20.1011,20.0689,20.1011,8900.0
2011-09-28 11:45:00,31.26,31.28,31.23,31.24,7100.0,20.1075,20.1204,20.0882,20.0947,7100.0
2011-09-28 11:50:00,31.22,31.29,31.22,31.28,9700.0,20.0818,20.1268,20.0818,20.1204,9700.0
2011-09-28 11:55:00,31.28,31.29,31.24,31.24,20200.0,20.1204,20.1268,20.0947,20.0947,20200.0
2011-09-28 12:00:00,31.25,31.25,31.18,31.18,13500.0,20.1011,20.1011,20.0561,20.0561,13500.0
2011-09-28 12:05:00,31.2,31.21,31.13,31.14,7500.0,20.0689,20.0754,20.0239,20.0303,7500.0
2011-09-28 12:10:00,31.13,31.16,31.13,31.16,17200.0,20.0239,20.0432,20.0239,20.0432,17200.0
2011-09-28 12:15:00,31.13,31.13,31.09,31.09,21300.0,20.0239,20.0239,19.9982,19.9982,21300.0
2011-09-28 12:20:00,31.09,31.15,31.09,31.12,25300.0,19.9982,20.0368,19.9982,20.0175,25300.0
2011-09-28 12:25:00,31.13,31.22,31.13,31.19,26800.0,20.0239,20.0818,20.0239,20.0625,26800.0
2011-09-28 12:30:00,31.19,31.19,31.12,31.14,7200.0,20.0625,20.0625,20.0175,20.0303,7200.0
2011-09-28 12:35:00,31.14,31.14,31.09,31.13,14800.0,20.0303,20.0303,19.9982,20.0239,14800.0
2011-09-28 12:40:00,31.13,31.13,31.07,31.09,7900.0,20.0239,20.0239,19.9853,19.9982,7900.0
2011-09-28 12:45:00,31.1,31.11,31.08,31.1,6700.0,20.0046,20.011,19.9917,20.0046,6700.0
2011-09-28 12:50:00,31.09,31.11,31.09,31.1,3900.0,19.9982,20.011,19.9982,20.0046,3900.0
2011-09-28 12:55:00,31.12,31.19,31.11,31.18,2200.0,20.0175,20.0625,20.011,20.0561,2200.0
2011-09-28 13:00:00,31.15,31.16,31.1,31.11,2800.0,20.0368,20.0432,20.0046,20.011,2800.0
2011-09-28 13:05:00,31.11,31.16,31.1,31.1,5500.0,20.011,20.0432,20.0046,20.0046,5500.0
2011-09-28 13:10:00,31.1,31.1,31.04,31.05,14200.0,20.0046,20.0046,19.966,19.9724,14200.0
2011-09-28 13:15:00,31.05,31.08,31.04,31.05,12800.0,19.9724,19.9917,19.966,19.9724,12800.0
2011-09-28 13:20:00,31.05,31.06,31.03,31.04,18700.0,19.9724,19.9789,19.9596,19.966,18700.0
2011-09-28 13:25:00,31.04,31.04,30.99,30.99,11700.0,19.966,19.966,19.9338,19.9338,11700.0
2011-09-28 13:30:00,31.0,31.0,30.9,30.91,30300.0,19.9403,19.9403,19.876,19.8824,30300.0
2011-09-28 13:35:00,30.91,30.97,30.91,30.95,11500.0,19.8824,19.921,19.8824,19.9081,11500.0
2011-09-28 13:40:00,30.95,30.97,30.91,30.92,9600.0,19.9081,19.921,19.8824,19.8888,9600.0
2011-09-28 13:45:00,30.93,30.94,30.86,30.88,16800.0,19.8952,19.9017,19.8502,19.8631,16800.0
2011-09-28 13:50:00,30.88,30.9,30.85,30.85,8800.0,19.8631,19.876,19.8438,19.8438,8800.0
2011-09-28 13:55:00,30.85,30.85,30.81,30.83,12400.0,19.8438,19.8438,19.8181,19.8309,12400.0
2011-09-28 14:00:00,30.81,30.83,30.76,30.76,11600.0,19.8181,19.8309,19.7859,19.7859,11600.0
2011-09-28 14:05:00,30.75,30.81,30.74,30.8,45500.0,19.7795,19.8181,19.773,19.8116,45500.0
2011-09-28 14:10:00,30.8,30.85,30.78,30.84,11400.0,19.8116,19.8438,19.7988,19.8374,11400.0
2011-09-28 14:15:00,30.83,30.86,30.82,30.86,14200.0,19.8309,19.8502,19.8245,19.8502,14200.0
2011-09-28 14:20:00,30.85,30.87,30.82,30.85,28100.0,19.8438,19.8567,19.8245,19.8438,28100.0
2011-09-28 14:25:00,30.85,30.86,30.82,30.82,12000.0,19.8438,19.8502,19.8245,19.8245,12000.0
2011-09-28 14:30:00,30.81,30.86,30.79,30.86,6000.0,19.8181,19.8502,19.8052,19.8502,6000.0
2011-09-28 14:35:00,30.86,30.86,30.83,30.86,5100.0,19.8502,19.8502,19.8309,19.8502,5100.0
2011-09-28 14:40:00,30.85,30.87,30.85,30.87,11400.0,19.8438,19.8567,19.8438,19.8567,11400.0
2011-09-28 14:45:00,30.85,30.87,30.81,30.81,8600.0,19.8438,19.8567,19.8181,19.8181,8600.0
2011-09-28 14:50:00,30.8,30.83,30.79,30.81,12800.0,19.8116,19.8309,19.8052,19.8181,12800.0
2011-09-28 14:55:00,30.82,30.85,30.82,30.84,5000.0,19.8245,19.8438,19.8245,19.8374,5000.0
2011-09-28 15:00:00,30.83,30.91,30.81,30.89,23000.0,19.8309,19.8824,19.8181,19.8695,23000.0
2011-09-28 15:05:00,30.9,30.92,30.86,30.87,71700.0,19.876,19.8888,19.8502,19.8567,71700.0
2011-09-28 15:10:00,30.88,30.93,30.88,30.9,23200.0,19.8631,19.8952,19.8631,19.876,23200.0
2011-09-28 15:15:00,30.9,30.9,30.8,30.83,27500.0,19.876,19.876,19.8116,19.8309,27500.0
2011-09-28 15:20:00,30.82,30.83,30.78,30.81,22700.0,19.8245,19.8309,19.7988,19.8181,22700.0
2011-09-28 15:25:00,30.83,30.83,30.77,30.77,7000.0,19.8309,19.8309,19.7923,19.7923,7000.0
2011-09-28 15:30:00,30.78,30.8,30.75,30.76,19300.0,19.7988,19.8116,19.7795,19.7859,19300.0
2011-09-28 15:35:00,30.76,30.76,30.62,30.66,43500.0,19.7859,19.7859,19.6958,19.7216,43500.0
2011-09-28 15:40:00,30.66,30.67,30.63,30.63,50400.0,19.7216,19.728,19.7023,19.7023,50400.0
2011-09-28 15:45:00,30.63,30.64,30.53,30.56,37700.0,19.7023,19.7087,19.638,19.6573,37700.0
2011-09-28 15:50:00,30.55,30.6,30.54,30.56,37200.0,19.6508,19.683,19.6444,19.6573,37200.0
2011-09-28 15:55:00,30.56,30.58,30.53,30.55,63100.0,19.6573,19.6701,19.638,19.6508,63100.0
2011-09-29 09:30:00,31.36,31.41,31.32,31.34,46000.0,20.1718,20.204,20.1461,20.159,46000.0
2011-09-29 09:35:00,31.34,31.43,31.34,31.35,27400.0,20.159,20.2169,20.159,20.1654,27400.0
2011-09-29 09:40:00,31.35,31.39,31.32,31.38,41100.0,20.1654,20.1911,20.1461,20.1847,41100.0
2011-09-29 09:45:00,31.4,31.48,31.36,31.46,19100.0,20.1976,20.249,20.1718,20.2362,19100.0
2011-09-29 09:50:00,31.47,31.49,31.42,31.42,22500.0,20.2426,20.2555,20.2104,20.2104,22500.0
2011-09-29 09:55:00,31.43,31.45,31.4,31.41,28100.0,20.2169,20.2297,20.1976,20.204,28100.0
2011-09-29 10:00:00,31.42,31.45,31.34,31.37,15000.0,20.2104,20.2297,20.159,20.1783,15000.0
2011-09-29 10:05:00,31.39,31.4,31.32,31.34,31800.0,20.1911,20.1976,20.1461,20.159,31800.0
2011-09-29 10:10:00,31.34,31.43,31.31,31.41,6600.0,20.159,20.2169,20.1397,20.204,6600.0
2011-09-29 10:15:00,31.42,31.43,31.31,31.34,29500.0,20.2104,20.2169,20.1397,20.159,29500.0
2011-09-29 10:20:00,31.34,31.34,31.28,31.31,17700.0,20.159,20.159,20.1204,20.1397,17700.0
2011-09-29 10:25:00,31.32,31.32,31.19,31.22,62500.0,20.1461,20.1461,20.0625,20.0818,62500.0
2011-09-29 10:30:00,31.21,31.21,31.16,31.21,16100.0,20.0754,20.0754,20.0432,20.0754,16100.0
2011-09-29 10:35:00,31.2,31.25,31.17,31.17,20700.0,20.0689,20.1011,20.0496,20.0496,20700.0
2011-09-29 10:40:00,31.16,31.2,31.1,31.11,9800.0,20.0432,20.0689,20.0046,20.011,9800.0
2011-09-29 10:45:00,31.1,31.11,31.04,31.09,41100.0,20.0046,20.011,19.966,19.9982,41100.0
2011-09-29 10:50:00,31.08,31.15,31.08,31.1,38700.0,19.9917,20.0368,19.9917,20.0046,38700.0
2011-09-29 10:55:00,31.09,31.2,31.07,31.17,67700.0,19.9982,20.0689,19.9853,20.0496,67700.0
2011-09-29 11:00:00,31.17,31.25,31.17,31.21,18900.0,20.0496,20.1011,20.0496,20.0754,18900.0
2011-09-29 11:05:00,31.22,31.22,31.15,31.2,34000.0,20.0818,20.0818,20.0368,20.0689,34000.0
2011-09-29 11:10:00,31.2,31.24,31.15,31.24,21200.0,20.0689,20.0947,20.0368,20.0947,21200.0
2011-09-29 11:15:00,31.23,31.24,31.18,31.19,40900.0,20.0882,20.0947,20.0561,20.0625,40900.0
2011-09-29 11:20:00,31.18,31.21,31.14,31.17,18000.0,20.0561,20.0754,20.0303,20.0496,18000.0
2011-09-29 11:25:00,31.17,31.26,31.17,31.23,42100.0,20.0496,20.1075,20.0496,20.0882,42100.0
2011-09-29 11:30:00,31.24,31.27,31.23,31.27,18200.0,20.0947,20.1139,20.0882,20.1139,18200.0
2011-09-29 11:35:00,31.28,31.33,31.27,31.27,32600.0,20.1204,20.1525,20.1139,20.1139,32600.0
2011-09-29 11:40:00,31.27,31.31,31.27,31.3,40200.0,20.1139,20.1397,20.1139,20.1332,40200.0
2011-09-29 11:45:00,31.3,31.32,31.29,31.3,149300.0,20.1332,20.1461,20.1268,20.1332,149300.0
2011-09-29 11:50:00,31.3,31.33,31.28,31.29,53800.0,20.1332,20.1525,20.1204,20.1268,53800.0
2011-09-29 11:55:00,31.28,31.3,31.26,31.27,24900.0,20.1204,20.1332,20.1075,20.1139,24900.0
2011-09-29 12:00:00,31.27,31.32,31.27,31.29,16400.0,20.1139,20.1461,20.1139,20.1268,16400.0
2011-09-29 12:05:00,31.28,31.28,31.25,31.25,34500.0,20.1204,20.1204,20.1011,20.1011,34500.0
2011-09-29 12:10:00,31.26,31.27,31.22,31.24,12400.0,20.1075,20.1139,20.0818,20.0947,12400.0
2011-09-29 12:15:00,31.23,31.26,31.22,31.24,25000.0,20.0882,20.1075,20.0818,20.0947,25000.0
2011-09-29 12:20:00,31.25,31.29,31.24,31.29,24000.0,20.1011,20.1268,20.0947,20.1268,24000.0
2011-09-29 12:25:00,31.29,31.32,31.27,31.28,33900.0,20.1268,20.1461,20.1139,20.1204,33900.0
2011-09-29 12:30:00,31.27,31.27,31.14,31.16,19000.0,20.1139,20.1139,20.0303,20.0432,19000.0
2011-09-29 12:35:00,31.15,31.17,31.08,31.1,79500.0,20.0368,20.0496,19.9917,20.0046,79500.0
2011-09-29 12:40:00,31.1,31.12,31.06,31.07,29700.0,20.0046,20.0175,19.9789,19.9853,29700.0
2011-09-29 12:45:00,31.06,31.14,31.05,31.12,12400.0,19.9789,20.0303,19.9724,20.0175,12400.0
2011-09-29 12:50:00,31.11,31.21,31.1,31.21,35500.0,20.011,20.0754,20.0046,20.0754,35500.0
2011-09-29 12:55:00,31.2,31.2,31.12,31.12,36900.0,20.0689,20.0689,20.0175,20.0175,36900.0
2011-09-29 13:00:00,31.11,31.14,31.1,31.14,37200.0,20.011,20.0303,20.0046,20.0303,37200.0
2011-09-29 13:05:00,31.14,31.2,31.13,31.18,23300.0,20.0303,20.0689,20.0239,20.0561,23300.0
2011-09-29 13:10:00,31.18,31.21,31.17,31.17,11600.0,20.0561,20.0754,20.0496,20.0496,11600.0
2011-09-29 13:15:00,31.16,31.19,31.15,31.16,27900.0,20.0432,20.0625,20.0368,20.0432,27900.0
2011-09-29 13:20:00,31.16,31.16,31.12,31.13,29000.0,20.0432,20.0432,20.0175,20.0239,29000.0
2011-09-29 13:25:00,31.13,31.17,31.06,31.06,50900.0,20.0239,20.0496,19.9789,19.9789,50900.0
2011-09-29 13:30:00,31.06,31.08,31.01,31.02,47400.0,19.9789,19.9917,19.9467,19.9531,47400.0
2011-09-29 13:35:00,31.03,31.05,30.93,30.93,33700.0,19.9596,19.9724,19.8952,19.8952,33700.0
2011-09-29 13:40:00,30.93,30.97,30.88,30.9,26000.0,19.8952,19.921,19.8631,19.876,26000.0
2011-09-29 13:45:00,30.89,30.97,30.89,30.95,19200.0,19.8695,19.921,19.8695,19.9081,19200.0
2011-09-29 13:50:00,30.94,30.98,30.93,30.96,11200.0,19.9017,19.9274,19.8952,19.9145,11200.0
2011-09-29 13:55:00,30.96,31.04,30.94,30.99,21100.0,19.9145,19.966,19.9017,19.9338,21100.0
2011-09-29 14:00:00,30.98,31.0,30.85,30.86,21300.0,19.9274,19.9403,19.8438,19.8502,21300.0
2011-09-29 14:05:00,30.85,30.87,30.82,30.86,30000.0,19.8438,19.8567,19.8245,19.8502,30000.0
2011-09-29 14:10:00,30.85,30.85,30.74,30.75,17700.0,19.8438,19.8438,19.773,19.7795,17700.0
2011-09-29 14:15:00,30.75,30.82,30.75,30.81,18800.0,19.7795,19.8245,19.7795,19.8181,18800.0
2011-09-29 14:20:00,30.81,30.83,30.78,30.83,23000.0,19.8181,19.8309,19.7988,19.8309,23000.0
2011-09-29 14:25:00,30.83,30.93,30.82,30.9,26300.0,19.8309,19.8952,19.8245,19.876,26300.0
2011-09-29 14:30:00,30.9,30.9,30.78,30.83,31900.0,19.876,19.876,19.7988,19.8309,31900.0
2011-09-29 14:35:00,30.84,30.93,30.83,30.91,24200.0,19.8374,19.8952,19.8309,19.8824,24200.0
2011-09-29 14:40:00,30.91,30.94,30.83,30.83,31600.0,19.8824,19.9017,19.8309,19.8309,31600.0
2011-09-29 14:45:00,30.82,30.86,30.77,30.8,37000.0,19.8245,19.8502,19.7923,19.8116,37000.0
2011-09-29 14:50:00,30.8,30.84,30.75,30.82,24000.0,19.8116,19.8374,19.7795,19.8245,24000.0
2011-09-29 14:55:00,30.81,30.88,30.81,30.87,27900.0,19.8181,19.8631,19.8181,19.8567,27900.0
2011-09-29 15:00:00,30.88,30.89,30.71,30.73,39400.0,19.8631,19.8695,19.7537,19.7666,39400.0
2011-09-29 15:05:00,30.71,30.81,30.71,30.8,27100.0,19.7537,19.8181,19.7537,19.8116,27100.0
2011-09-29 15:10:00,30.81,30.84,30.77,30.81,22600.0,19.8181,19.8374,19.7923,19.8181,22600.0
2011-09-29 15:15:00,30.78,30.87,30.74,30.77,51500.0,19.7988,19.8567,19.773,19.7923,51500.0
2011-09-29 15:20:00,30.76,30.86,30.76,30.84,31400.0,19.7859,19.8502,19.7859,19.8374,31400.0
2011-09-29 15:25:00,30.83,30.91,30.83,30.88,31600.0,19.8309,19.8824,19.8309,19.8631,31600.0
2011-09-29 15:30:00,30.91,31.0,30.88,30.95,37200.0,19.8824,19.9403,19.8631,19.9081,37200.0
2011-09-29 15:35:00,30.95,31.07,30.95,31.06,57100.0,19.9081,19.9853,19.9081,19.9789,57100.0
2011-09-29 15:40:00,31.06,31.07,31.0,31.05,101400.0,19.9789,19.9853,19.9403,19.9724,101400.0
2011-09-29 15:45:00,31.06,31.16,31.05,31.08,67200.0,19.9789,20.0432,19.9724,19.9917,67200.0
2011-09-29 15:50:00,31.08,31.14,31.08,31.1,42000.0,19.9917,20.0303,19.9917,20.0046,42000.0
2011-09-29 15:55:00,31.1,31.21,31.1,31.2,93600.0,20.0046,20.0754,20.0046,20.0689,93600.0
2011-09-30 09:30:00,30.42,30.45,30.33,30.34,74900.0,19.5672,19.5865,19.5093,19.5157,74900.0
2011-09-30 09:35:00,30.34,30.36,30.31,30.34,32400.0,19.5157,19.5286,19.4964,19.5157,32400.0
2011-09-30 09:40:00,30.33,30.5,30.33,30.43,61600.0,19.5093,19.6187,19.5093,19.5736,61600.0
2011-09-30 09:45:00,30.45,30.5,30.3,30.35,22500.0,19.5865,19.6187,19.49,19.5222,22500.0
2011-09-30 09:50:00,30.36,30.42,30.32,30.39,25000.0,19.5286,19.5672,19.5029,19.5479,25000.0
2011-09-30 09:55:00,30.43,30.48,30.31,30.34,25400.0,19.5736,19.6058,19.4964,19.5157,25400.0
2011-09-30 10:00:00,30.32,30.42,30.31,30.37,11500.0,19.5029,19.5672,19.4964,19.535,11500.0
2011-09-30 10:05:00,30.38,30.52,30.38,30.47,10500.0,19.5415,19.6315,19.5415,19.5994,10500.0
2011-09-30 10:10:00,30.48,30.5,30.41,30.43,15800.0,19.6058,19.6187,19.5608,19.5736,15800.0
2011-09-30 10:15:00,30.44,30.58,30.43,30.58,11300.0,19.5801,19.6701,19.5736,19.6701,11300.0
2011-09-30 10:20:00,30.59,30.61,30.55,30.57,7700.0,19.6765,19.6894,19.6508,19.6637,7700.0
2011-09-30 10:25:00,30.57,30.57,30.5,30.5,12700.0,19.6637,19.6637,19.6187,19.6187,12700.0
2011-09-30 10:30:00,30.5,30.51,30.45,30.49,14800.0,19.6187,19.6251,19.5865,19.6122,14800.0
2011-09-30 10:35:00,30.48,30.53,30.4,30.43,6800.0,19.6058,19.638,19.5543,19.5736,6800.0
2011-09-30 10:40:00,30.43,30.44,30.4,30.4,8300.0,19.5736,19.5801,19.5543,19.5543,8300.0
2011-09-30 10:45:00,30.37,30.4,30.35,30.36,17200.0,19.535,19.5543,19.5222,19.5286,17200.0
2011-09-30 10:50:00,30.35,30.42,30.35,30.36,14800.0,19.5222,19.5672,19.5222,19.5286,14800.0
2011-09-30 10:55:00,30.39,30.44,30.33,30.34,9200.0,19.5479,19.5801,19.5093,19.5157,9200.0
2011-09-30 11:00:00,30.34,30.4,30.34,30.39,9000.0,19.5157,19.5543,19.5157,19.5479,9000.0
2011-09-30 11:05:00,30.39,30.44,30.36,30.44,6900.0,19.5479,19.5801,19.5286,19.5801,6900.0
2011-09-30 11:10:00,30.43,30.47,30.41,30.45,12500.0,19.5736,19.5994,19.5608,19.5865,12500.0
2011-09-30 11:15:00,30.46,30.5,30.44,30.46,9400.0,19.5929,19.6187,19.5801,19.5929,9400.0
2011-09-30 11:20:00,30.46,30.54,30.46,30.49,10900.0,19.5929,19.6444,19.5929,19.6122,10900.0
2011-09-30 11:25:00,30.51,30.53,30.45,30.47,11300.0,19.6251,19.638,19.5865,19.5994,11300.0
2011-09-30 11:30:00,30.49,30.57,30.48,30.57,8600.0,19.6122,19.6637,19.6058,19.6637,8600.0
2011-09-30 11:35:00,30.58,30.65,30.58,30.62,45400.0,19.6701,19.7151,19.6701,19.6958,45400.0
2011-09-30 11:40:00,30.62,30.67,30.59,30.64,40500.0,19.6958,19.728,19.6765,19.7087,40500.0
2011-09-30 11:45:00,30.63,30.64,30.6,30.62,12500.0,19.7023,19.7087,19.683,19.6958,12500.0
2011-09-30 11:50:00,30.63,30.63,30.54,30.56,16900.0,19.7023,19.7023,19.6444,19.6573,16900.0
2011-09-30 11:55:00,30.57,30.59,30.54,30.57,8500.0,19.6637,19.6765,19.6444,19.6637,8500.0
2011-09-30 12:00:00,30.57,30.62,30.57,30.6,13900.0,19.6637,19.6958,19.6637,19.683,13900.0
2011-09-30 12:05:00,30.63,30.63,30.55,30.55,17200.0,19.7023,19.7023,19.6508,19.6508,17200.0
2011-09-30 12:10:00,30.54,30.55,30.5,30.52,6300.0,19.6444,19.6508,19.6187,19.6315,6300.0
2011-09-30 12:15:00,30.53,30.54,30.5,30.53,14000.0,19.638,19.6444,19.6187,19.638,14000.0
2011-09-30 12:20:00,30.54,30.56,30.53,30.55,4900.0,19.6444,19.6573,19.638,19.6508,4900.0
2011-09-30 12:25:00,30.53,30.57,30.53,30.57,2200.0,19.638,19.6637,19.638,19.6637,2200.0
2011-09-30 12:30:00,30.56,30.57,30.52,30.54,33300.0,19.6573,19.6637,19.6315,19.6444,33300.0
2011-09-30 12:35:00,30.54,30.55,30.5,30.53,8200.0,19.6444,19.6508,19.6187,19.638,8200.0
2011-09-30 12:40:00,30.53,30.54,30.52,30.54,2900.0,19.638,19.6444,19.6315,19.6444,2900.0
2011-09-30 12:45:00,30.55,30.58,30.54,30.56,4600.0,19.6508,19.6701,19.6444,19.6573,4600.0
2011-09-30 12:50:00,30.57,30.58,30.53,30.53,4700.0,19.6637,19.6701,19.638,19.638,4700.0
2011-09-30 12:55:00,30.54,30.54,30.5,30.5,22800.0,19.6444,19.6444,19.6187,19.6187,22800.0
2011-09-30 13:00:00,30.49,30.49,30.44,30.47,9300.0,19.6122,19.6122,19.5801,19.5994,9300.0
2011-09-30 13:05:00,30.46,30.51,30.46,30.49,3600.0,19.5929,19.6251,19.5929,19.6122,3600.0
2011-09-30 13:10:00,30.49,30.52,30.49,30.52,47600.0,19.6122,19.6315,19.6122,19.6315,47600.0
2011-09-30 13:15:00,30.52,30.54,30.48,30.54,26300.0,19.6315,19.6444,19.6058,19.6444,26300.0
2011-09-30 13:20:00,30.53,30.53,30.48,30.5,37800.0,19.638,19.638,19.6058,19.6187,37800.0
2011-09-30 13:25:00,30.5,30.52,30.49,30.51,13100.0,19.6187,19.6315,19.6122,19.6251,13100.0
2011-09-30 13:30:00,30.5,30.58,30.5,30.58,5200.0,19.6187,19.6701,19.6187,19.6701,5200.0
2011-09-30 13:35:00,30.58,30.59,30.56,30.58,5200.0,19.6701,19.6765,19.6573,19.6701,5200.0
2011-09-30 13:40:00,30.57,30.57,30.53,30.54,11500.0,19.6637,19.6637,19.638,19.6444,11500.0
2011-09-30 13:45:00,30.56,30.61,30.56,30.6,12200.0,19.6573,19.6894,19.6573,19.683,12200.0
2011-09-30 13:50:00,30.6,30.61,30.58,30.58,13700.0,19.683,19.6894,19.6701,19.6701,13700.0
2011-09-30 13:55:00,30.58,30.59,30.55,30.55,9800.0,19.6701,19.6765,19.6508,19.6508,9800.0
2011-09-30 14:00:00,30.55,30.58,30.55,30.57,18100.0,19.6508,19.6701,19.6508,19.6637,18100.0
2011-09-30 14:05:00,30.56,30.58,30.47,30.48,15400.0,19.6573,19.6701,19.5994,19.6058,15400.0
2011-09-30 14:10:00,30.47,30.49,30.44,30.44,5300.0,19.5994,19.6122,19.5801,19.5801,5300.0
2011-09-30 14:15:00,30.44,30.47,30.42,30.42,21300.0,19.5801,19.5994,19.5672,19.5672,21300.0
2011-09-30 14:20:00,30.42,30.43,30.39,30.4,71800.0,19.5672,19.5736,19.5479,19.5543,71800.0
2011-09-30 14:25:00,30.4,30.42,30.33,30.39,56300.0,19.5543,19.5672,19.5093,19.5479,56300.0
2011-09-30 14:30:00,30.38,30.42,30.36,30.4,24900.0,19.5415,19.5672,19.5286,19.5543,24900.0
2011-09-30 14:35:00,30.4,30.41,30.35,30.4,10200.0,19.5543,19.5608,19.5222,19.5543,10200.0
2011-09-30 14:40:00,30.4,30.42,30.39,30.4,21200.0,19.5543,19.5672,19.5479,19.5543,21200.0
2011-09-30 14:45:00,30.39,30.39,30.36,30.38,36500.0,19.5479,19.5479,19.5286,19.5415,36500.0
2011-09-30 14:50:00,30.38,30.38,30.3,30.37,69800.0,19.5415,19.5415,19.49,19.535,69800.0
2011-09-30 14:55:00,30.37,30.45,30.37,30.4,29600.0,19.535,19.5865,19.535,19.5543,29600.0
2011-09-30 15:00:00,30.4,30.4,30.36,30.37,24300.0,19.5543,19.5543,19.5286,19.535,24300.0
2011-09-30 15:05:00,30.38,30.49,30.37,30.47,15400.0,19.5415,19.6122,19.535,19.5994,15400.0
2011-09-30 15:10:00,30.45,30.48,30.42,30.42,21300.0,19.5865,19.6058,19.5672,19.5672,21300.0
2011-09-30 15:15:00,30.42,30.42,30.37,30.4,32200.0,19.5672,19.5672,19.535,19.5543,32200.0
2011-09-30 15:20:00,30.39,30.42,30.37,30.37,7700.0,19.5479,19.5672,19.535,19.535,7700.0
2011-09-30 15:25:00,30.37,30.38,30.33,30.35,18700.0,19.535,19.5415,19.5093,19.5222,18700.0
2011-09-30 15:30:00,30.33,30.36,30.29,30.31,9900.0,19.5093,19.5286,19.4836,19.4964,9900.0
2011-09-30 15:35:00,30.3,30.32,30.27,30.3,19800.0,19.49,19.5029,19.4707,19.49,19800.0
2011-09-30 15:40:00,30.3,30.42,30.3,30.41,24000.0,19.49,19.5672,19.49,19.5608,24000.0
2011-09-30 15:45:00,30.41,30.41,30.29,30.29,27300.0,19.5608,19.5608,19.4836,19.4836,27300.0
2011-09-30 15:50:00,30.29,30.31,30.22,30.25,64400.0,19.4836,19.4964,19.4386,19.4578,64400.0
2011-09-30 15:55:00,30.25,30.25,30.12,30.15,120300.0,19.4578,19.4578,19.3742,19.3935,120300.0
2011-10-03 09:30:00,29.91,30.11,29.83,29.88,171600.0,19.2391,19.3678,19.1877,19.2199,171600.0
2011-10-03 09:35:00,29.86,29.88,29.83,29.85,42500.0,19.207,19.2199,19.1877,19.2006,42500.0
2011-10-03 09:40:00,29.87,29.95,29.87,29.91,24900.0,19.2134,19.2649,19.2134,19.2391,24900.0
2011-10-03 09:45:00,29.93,29.96,29.87,29.87,20300.0,19.252,19.2713,19.2134,19.2134,20300.0
2011-10-03 09:50:00,29.88,29.89,29.78,29.78,17600.0,19.2199,19.2263,19.1555,19.1555,17600.0
2011-10-03 09:55:00,29.78,29.82,29.78,29.81,17300.0,19.1555,19.1813,19.1555,19.1748,17300.0
2011-10-03 10:00:00,29.82,30.08,29.81,29.95,85000.0,19.1813,19.3485,19.1748,19.2649,85000.0
2011-10-03 10:05:00,29.98,30.14,29.94,30.13,37700.0,19.2842,19.3871,19.2584,19.3807,37700.0
2011-10-03 10:10:00,30.13,30.26,30.12,30.21,28900.0,19.3807,19.4643,19.3742,19.4321,28900.0
2011-10-03 10:15:00,30.21,30.21,30.07,30.09,25000.0,19.4321,19.4321,19.3421,19.3549,25000.0
2011-10-03 10:20:00,30.09,30.13,30.04,30.04,21500.0,19.3549,19.3807,19.3228,19.3228,21500.0
2011-10-03 10:25:00,30.05,30.13,30.01,30.08,26100.0,19.3292,19.3807,19.3035,19.3485,26100.0
2011-10-03 10:30:00,30.1,30.12,30.0,30.0,21700.0,19.3614,19.3742,19.297,19.297,21700.0
2011-10-03 10:35:00,30.0,30.0,29.92,29.95,14800.0,19.297,19.297,19.2456,19.2649,14800.0
2011-10-03 10:40:00,29.95,29.96,29.84,29.94,56500.0,19.2649,19.2713,19.1941,19.2584,56500.0
2011-10-03 10:45:00,29.92,29.96,29.88,29.93,32200.0,19.2456,19.2713,19.2199,19.252,32200.0
2011-10-03 10:50:00,29.91,29.94,29.84,29.9,7800.0,19.2391,19.2584,19.1941,19.2327,7800.0
2011-10-03 10:55:00,29.9,29.93,29.88,29.88,14900.0,19.2327,19.252,19.2199,19.2199,14900.0
2011-10-03 11:00:00,29.87,29.88,29.78,29.83,13600.0,19.2134,19.2199,19.1555,19.1877,13600.0
2011-10-03 11:05:00,29.83,29.92,29.78,29.92,31300.0,19.1877,19.2456,19.1555,19.2456,31300.0
2011-10-03 11:10:00,29.92,29.96,29.87,29.87,6300.0,19.2456,19.2713,19.2134,19.2134,6300.0
2011-10-03 11:15:00,29.89,29.95,29.87,29.94,43300.0,19.2263,19.2649,19.2134,19.2584,43300.0
2011-10-03 11:20:00,29.94,29.96,29.91,29.93,14200.0,19.2584,19.2713,19.2391,19.252,14200.0
2011-10-03 11:25:00,29.92,29.98,29.91,29.94,36500.0,19.2456,19.2842,19.2391,19.2584,36500.0
2011-10-03 11:30:00,29.95,29.99,29.91,29.96,31400.0,19.2649,19.2906,19.2391,19.2713,31400.0
2011-10-03 11:35:00,29.96,29.98,29.94,29.96,40200.0,19.2713,19.2842,19.2584,19.2713,40200.0
2011-10-03 11:40:00,29.97,29.97,29.91,29.92,11600.0,19.2777,19.2777,19.2391,19.2456,11600.0
2011-10-03 11:45:00,29.94,29.94,29.9,29.92,18200.0,19.2584,19.2584,19.2327,19.2456,18200.0
2011-10-03 11:50:00,29.92,30.03,29.92,30.02,8300.0,19.2456,19.3163,19.2456,19.3099,8300.0
2011-10-03 11:55:00,30.04,30.07,30.03,30.03,9600.0,19.3228,19.3421,19.3163,19.3163,9600.0
2011-10-03 12:00:00,30.04,30.06,29.97,29.97,12600.0,19.3228,19.3356,19.2777,19.2777,12600.0
2011-10-03 12:05:00,29.98,30.0,29.95,29.96,19400.0,19.2842,19.297,19.2649,19.2713,19400.0
2011-10-03 12:10:00,29.96,29.96,29.86,29.86,13600.0,19.2713,19.2713,19.207,19.207,13600.0
2011-10-03 12:15:00,29.87,29.89,29.85,29.87,13100.0,19.2134,19.2263,19.2006,19.2134,13100.0
2011-10-03 12:20:00,29.86,29.89,29.84,29.89,19600.0,19.207,19.2263,19.1941,19.2263,19600.0
2011-10-03 12:25:00,29.9,29.92,29.85,29.86,21400.0,19.2327,19.2456,19.2006,19.207,21400.0
2011-10-03 12:30:00,29.85,29.86,29.8,29.82,16100.0,19.2006,19.207,19.1684,19.1813,16100.0
2011-10-03 12:35:00,29.81,29.84,29.77,29.84,30400.0,19.1748,19.1941,19.1491,19.1941,30400.0
2011-10-03 12:40:00,29.84,29.87,29.82,29.84,17100.0,19.1941,19.2134,19.1813,19.1941,17100.0
2011-10-03 12:45:00,29.84,29.85,29.79,29.79,18300.0,19.1941,19.2006,19.162,19.162,18300.0
2011-10-03 12:50:00,29.79,29.79,29.73,29.74,22800.0,19.162,19.162,19.1234,19.1298,22800.0
2011-10-03 12:55:00,29.73,29.74,29.72,29.72,16900.0,19.1234,19.1298,19.1169,19.1169,16900.0
2011-10-03 13:00:00,29.72,29.73,29.64,29.65,27300.0,19.1169,19.1234,19.0655,19.0719,27300.0
2011-10-03 13:05:00,29.65,29.66,29.62,29.66,19700.0,19.0719,19.0783,19.0526,19.0783,19700.0
2011-10-03 13:10:00,29.66,29.7,29.64,29.65,14300.0,19.0783,19.1041,19.0655,19.0719,14300.0
2011-10-03 13:15:00,29.64,29.64,29.54,29.59,22000.0,19.0655,19.0655,19.0012,19.0333,22000.0
2011-10-03 13:20:00,29.59,29.62,29.57,29.62,14800.0,19.0333,19.0526,19.0204,19.0526,14800.0
2011-10-03 13:25:00,29.61,29.63,29.56,29.61,26400.0,19.0462,19.059,19.014,19.0462,26400.0
2011-10-03 13:30:00,29.62,29.64,29.55,29.55,36500.0,19.0526,19.0655,19.0076,19.0076,36500.0
2011-10-03 13:35:00,29.55,29.57,29.44,29.46,39600.0,19.0076,19.0204,18.9368,18.9497,39600.0
2011-10-03 13:40:00,29.48,29.57,29.48,29.54,28500.0,18.9626,19.0204,18.9626,19.0012,28500.0
2011-10-03 13:45:00,29.54,29.56,29.49,29.5,48500.0,19.0012,19.014,18.969,18.9754,48500.0
2011-10-03 13:50:00,29.49,29.55,29.44,29.47,28900.0,18.969,19.0076,18.9368,18.9561,28900.0
2011-10-03 13:55:00,29.47,29.59,29.47,29.57,50100.0,18.9561,19.0333,18.9561,19.0204,50100.0
2011-10-03 14:00:00,29.58,29.58,29.52,29.55,25800.0,19.0269,19.0269,18.9883,19.0076,25800.0
2011-10-03 14:05:00,29.56,29.65,29.55,29.63,50400.0,19.014,19.0719,19.0076,19.059,50400.0
2011-10-03 14:10:00,29.62,29.64,29.55,29.58,32700.0,19.0526,19.0655,19.0076,19.0269,32700.0
2011-10-03 14:15:00,29.58,29.59,29.52,29.52,50800.0,19.0269,19.0333,18.9883,18.9883,50800.0
2011-10-03 14:20:00,29.51,29.55,29.49,29.52,25100.0,18.9819,19.0076,18.969,18.9883,25100.0
2011-10-03 14:25:00,29.52,29.55,29.46,29.5,46300.0,18.9883,19.0076,18.9497,18.9754,46300.0
2011-10-03 14:30:00,29.49,29.53,29.44,29.49,29900.0,18.969,18.9947,18.9368,18.969,29900.0
2011-10-03 14:35:00,29.5,29.52,29.45,29.47,26500.0,18.9754,18.9883,18.9433,18.9561,26500.0
2011-10-03 14:40:00,29.47,29.47,29.43,29.46,25000.0,18.9561,18.9561,18.9304,18.9497,25000.0
2011-10-03 14:45:00,29.46,29.46,29.35,29.39,29000.0,18.9497,18.9497,18.8789,18.9047,29000.0
2011-10-03 14:50:00,29.39,29.46,29.37,29.38,31900.0,18.9047,18.9497,18.8918,18.8982,31900.0
2011-10-03 14:55:00,29.38,29.46,29.37,29.46,43500.0,18.8982,18.9497,18.8918,18.9497,43500.0
2011-10-03 15:00:00,29.46,29.53,29.44,29.51,38500.0,18.9497,18.9947,18.9368,18.9819,38500.0
2011-10-03 15:05:00,29.49,29.57,29.48,29.48,47100.0,18.969,19.0204,18.9626,18.9626,47100.0
2011-10-03 15:10:00,29.48,29.52,29.45,29.46,31000.0,18.9626,18.9883,18.9433,18.9497,31000.0
2011-10-03 15:15:00,29.45,29.48,29.41,29.45,28700.0,18.9433,18.9626,18.9175,18.9433,28700.0
2011-10-03 15:20:00,29.45,29.46,29.35,29.36,30500.0,18.9433,18.9497,18.8789,18.8854,30500.0
2011-10-03 15:25:00,29.36,29.42,29.35,29.38,38100.0,18.8854,18.924,18.8789,18.8982,38100.0
2011-10-03 15:30:00,29.38,29.42,29.35,29.42,32000.0,18.8982,18.924,18.8789,18.924,32000.0
2011-10-03 15:35:00,29.42,29.47,29.39,29.44,42800.0,18.924,18.9561,18.9047,18.9368,42800.0
2011-10-03 15:40:00,29.44,29.44,29.37,29.42,57300.0,18.9368,18.9368,18.8918,18.924,57300.0
2011-10-03 15:45:00,29.42,29.56,29.41,29.52,42700.0,18.924,19.014,18.9175,18.9883,42700.0
2011-10-03 15:50:00,29.51,29.51,29.4,29.41,73900.0,18.9819,18.9819,18.9111,18.9175,73900.0
2011-10-03 15:55:00,29.41,29.44,29.32,29.32,104300.0,18.9175,18.9368,18.8596,18.8596,104300.0
2011-10-04 09:30:00,28.98,29.04,28.94,28.94,100800.0,18.6409,18.6795,18.6152,18.6152,100800.0
2011-10-04 09:35:00,28.94,29.02,28.9,28.94,117900.0,18.6152,18.6667,18.5895,18.6152,117900.0
2011-10-04 09:40:00,28.94,28.98,28.86,28.86,45800.0,18.6152,18.6409,18.5638,18.5638,45800.0
2011-10-04 09:45:00,28.85,28.87,28.82,28.82,35200.0,18.5573,18.5702,18.538,18.538,35200.0
2011-10-04 09:50:00,28.83,28.83,28.71,28.73,20100.0,18.5445,18.5445,18.4673,18.4801,20100.0
2011-10-04 09:55:00,28.72,28.75,28.64,28.72,58600.0,18.4737,18.493,18.4222,18.4737,58600.0
2011-10-04 10:00:00,28.73,28.83,28.66,28.71,232900.0,18.4801,18.5445,18.4351,18.4673,232900.0
2011-10-04 10:05:00,28.71,28.85,28.66,28.83,81700.0,18.4673,18.5573,18.4351,18.5445,81700.0
2011-10-04 10:10:00,28.83,28.97,28.83,28.89,49800.0,18.5445,18.6345,18.5445,18.583,49800.0
2011-10-04 10:15:00,28.88,28.99,28.88,28.94,26200.0,18.5766,18.6474,18.5766,18.6152,26200.0
2011-10-04 10:20:00,28.94,28.94,28.79,28.79,17300.0,18.6152,18.6152,18.5187,18.5187,17300.0
2011-10-04 10:25:00,28.78,28.85,28.76,28.84,16200.0,18.5123,18.5573,18.4994,18.5509,16200.0
2011-10-04 10:30:00,28.84,28.95,28.82,28.89,41500.0,18.5509,18.6216,18.538,18.583,41500.0
2011-10-04 10:35:00,28.89,29.02,28.85,29.02,45600.0,18.583,18.6667,18.5573,18.6667,45600.0
2011-10-04 10:40:00,29.02,29.13,29.0,29.11,29000.0,18.6667,18.7374,18.6538,18.7246,29000.0
2011-10-04 10:45:00,29.12,29.2,29.07,29.19,34800.0,18.731,18.7825,18.6988,18.776,34800.0
2011-10-04 10:50:00,29.19,29.19,29.11,29.13,16200.0,18.776,18.776,18.7246,18.7374,16200.0
2011-10-04 10:55:00,29.17,29.21,29.14,29.16,39700.0,18.7632,18.7889,18.7439,18.7567,39700.0
2011-10-04 11:00:00,29.18,29.18,29.09,29.15,41200.0,18.7696,18.7696,18.7117,18.7503,41200.0
2011-10-04 11:05:00,29.15,29.25,29.13,29.23,33600.0,18.7503,18.8146,18.7374,18.8017,33600.0
2011-10-04 11:10:00,29.22,29.28,29.2,29.22,33700.0,18.7953,18.8339,18.7825,18.7953,33700.0
2011-10-04 11:15:00,29.21,29.22,29.13,29.13,29800.0,18.7889,18.7953,18.7374,18.7374,29800.0
2011-10-04 11:20:00,29.13,29.16,29.08,29.08,22300.0,18.7374,18.7567,18.7053,18.7053,22300.0
2011-10-04 11:25:00,29.08,29.08,29.04,29.07,18300.0,18.7053,18.7053,18.6795,18.6988,18300.0
2011-10-04 11:30:00,29.08,29.09,29.0,29.06,19000.0,18.7053,18.7117,18.6538,18.6924,19000.0
2011-10-04 11:35:00,29.05,29.06,28.96,29.0,24900.0,18.686,18.6924,18.6281,18.6538,24900.0
2011-10-04 11:40:00,29.0,29.1,29.0,29.09,13500.0,18.6538,18.7181,18.6538,18.7117,13500.0
2011-10-04 11:45:00,29.09,29.12,29.05,29.12,20700.0,18.7117,18.731,18.686,18.731,20700.0
2011-10-04 11:50:00,29.13,29.22,29.12,29.19,28100.0,18.7374,18.7953,18.731,18.776,28100.0
2011-10-04 11:55:00,29.19,29.22,29.14,29.2,44300.0,18.776,18.7953,18.7439,18.7825,44300.0
2011-10-04 12:00:00,29.2,29.33,29.2,29.33,18900.0,18.7825,18.8661,18.7825,18.8661,18900.0
2011-10-04 12:05:00,29.35,29.36,29.3,29.34,21100.0,18.8789,18.8854,18.8468,18.8725,21100.0
2011-10-04 12:10:00,29.31,29.36,29.31,29.36,13800.0,18.8532,18.8854,18.8532,18.8854,13800.0
2011-10-04 12:15:00,29.37,29.37,29.3,29.34,22100.0,18.8918,18.8918,18.8468,18.8725,22100.0
2011-10-04 12:20:00,29.35,29.39,29.33,29.35,11900.0,18.8789,18.9047,18.8661,18.8789,11900.0
2011-10-04 12:25:00,29.36,29.36,29.25,29.25,11700.0,18.8854,18.8854,18.8146,18.8146,11700.0
2011-10-04 12:30:00,29.26,29.26,29.22,29.26,3200.0,18.821,18.821,18.7953,18.821,3200.0
2011-10-04 12:35:00,29.25,29.32,29.24,29.29,12100.0,18.8146,18.8596,18.8082,18.8403,12100.0
2011-10-04 12:40:00,29.29,29.34,29.28,29.34,4000.0,18.8403,18.8725,18.8339,18.8725,4000.0
2011-10-04 12:45:00,29.33,29.37,29.33,29.33,14600.0,18.8661,18.8918,18.8661,18.8661,14600.0
2011-10-04 12:50:00,29.31,29.35,29.3,29.34,9600.0,18.8532,18.8789,18.8468,18.8725,9600.0
2011-10-04 12:55:00,29.34,29.34,29.25,29.26,29000.0,18.8725,18.8725,18.8146,18.821,29000.0
2011-10-04 13:00:00,29.28,29.31,29.25,29.26,97800.0,18.8339,18.8532,18.8146,18.821,97800.0
2011-10-04 13:05:00,29.26,29.28,29.2,29.27,28900.0,18.821,18.8339,18.7825,18.8275,28900.0
2011-10-04 13:10:00,29.25,29.25,29.12,29.13,11000.0,18.8146,18.8146,18.731,18.7374,11000.0
2011-10-04 13:15:00,29.16,29.22,29.16,29.16,26600.0,18.7567,18.7953,18.7567,18.7567,26600.0
2011-10-04 13:20:00,29.15,29.18,29.13,29.17,12500.0,18.7503,18.7696,18.7374,18.7632,12500.0
2011-10-04 13:25:00,29.17,29.18,29.13,29.16,14500.0,18.7632,18.7696,18.7374,18.7567,14500.0
2011-10-04 13:30:00,29.17,29.22,29.17,29.21,4600.0,18.7632,18.7953,18.7632,18.7889,4600.0
2011-10-04 13:35:00,29.21,29.21,29.11,29.11,5000.0,18.7889,18.7889,18.7246,18.7246,5000.0
2011-10-04 13:40:00,29.1,29.11,29.05,29.08,8300.0,18.7181,18.7246,18.686,18.7053,8300.0
2011-10-04 13:45:00,29.1,29.17,29.09,29.17,10200.0,18.7181,18.7632,18.7117,18.7632,10200.0
2011-10-04 13:50:00,29.17,29.2,29.14,29.15,10100.0,18.7632,18.7825,18.7439,18.7503,10100.0
2011-10-04 13:55:00,29.14,29.18,29.08,29.09,28000.0,18.7439,18.7696,18.7053,18.7117,28000.0
2011-10-04 14:00:00,29.09,29.2,29.09,29.15,38900.0,18.7117,18.7825,18.7117,18.7503,38900.0
2011-10-04 14:05:00,29.16,29.18,29.06,29.08,18400.0,18.7567,18.7696,18.6924,18.7053,18400.0
2011-10-04 14:10:00,29.07,29.07,29.0,29.03,16100.0,18.6988,18.6988,18.6538,18.6731,16100.0
2011-10-04 14:15:00,29.03,29.04,29.0,29.0,19000.0,18.6731,18.6795,18.6538,18.6538,19000.0
2011-10-04 14:20:00,28.99,29.04,28.95,29.03,18900.0,18.6474,18.6795,18.6216,18.6731,18900.0
2011-10-04 14:25:00,29.03,29.08,29.03,29.06,56800.0,18.6731,18.7053,18.6731,18.6924,56800.0
2011-10-04 14:30:00,29.07,29.16,29.06,29.16,19700.0,18.6988,18.7567,18.6924,18.7567,19700.0
2011-10-04 14:35:00,29.15,29.19,29.13,29.13,19000.0,18.7503,18.776,18.7374,18.7374,19000.0
2011-10-04 14:40:00,29.13,29.14,29.01,29.05,14000.0,18.7374,18.7439,18.6602,18.686,14000.0
2011-10-04 14:45:00,29.05,29.08,29.02,29.06,22200.0,18.686,18.7053,18.6667,18.6924,22200.0
2011-10-04 14:50:00,29.06,29.07,28.94,28.94,15600.0,18.6924,18.6988,18.6152,18.6152,15600.0
2011-10-04 14:55:00,28.95,29.02,28.94,28.96,12300.0,18.6216,18.6667,18.6152,18.6281,12300.0
2011-10-04 15:00:00,28.99,29.06,28.99,29.0,22300.0,18.6474,18.6924,18.6474,18.6538,22300.0
2011-10-04 15:05:00,29.01,29.03,28.9,28.9,16100.0,18.6602,18.6731,18.5895,18.5895,16100.0
2011-10-04 15:10:00,28.9,28.94,28.85,28.91,50200.0,18.5895,18.6152,18.5573,18.5959,50200.0
2011-10-04 15:15:00,28.92,29.0,28.88,29.0,48700.0,18.6023,18.6538,18.5766,18.6538,48700.0
2011-10-04 15:20:00,29.0,29.11,28.99,29.06,190400.0,18.6538,18.7246,18.6474,18.6924,190400.0
2011-10-04 15:25:00,29.08,29.18,29.07,29.14,31300.0,18.7053,18.7696,18.6988,18.7439,31300.0
2011-10-04 15:30:00,29.19,29.29,29.14,29.23,84500.0,18.776,18.8403,18.7439,18.8017,84500.0
2011-10-04 15:35:00,29.21,29.35,29.19,29.33,44700.0,18.7889,18.8789,18.776,18.8661,44700.0
2011-10-04 15:40:00,29.31,29.52,29.28,29.49,57600.0,18.8532,18.9883,18.8339,18.969,57600.0
2011-10-04 15:45:00,29.51,29.57,29.42,29.54,37800.0,18.9819,19.0204,18.924,19.0012,37800.0
2011-10-04 15:50:00,29.55,29.66,29.53,29.64,52900.0,19.0076,19.0783,18.9947,19.0655,52900.0
2011-10-04 15:55:00,29.64,29.86,29.63,29.83,93700.0,19.0655,19.207,19.059,19.1877,93700.0
2011-10-05 09:30:00,29.82,29.82,29.67,29.68,17800.0,19.1813,19.1813,19.0848,19.0912,17800.0
2011-10-05 09:35:00,29.67,29.69,29.58,29.65,13700.0,19.0848,19.0976,19.0269,19.0719,13700.0
2011-10-05 09:40:00,29.66,29.75,29.62,29.71,24200.0,19.0783,19.1362,19.0526,19.1105,24200.0
2011-10-05 09:45:00,29.71,29.74,29.66,29.71,9100.0,19.1105,19.1298,19.0783,19.1105,9100.0
2011-10-05 09:50:00,29.74,29.75,29.64,29.71,18800.0,19.1298,19.1362,19.0655,19.1105,18800.0
2011-10-05 09:55:00,29.7,29.75,29.69,29.7,38500.0,19.1041,19.1362,19.0976,19.1041,38500.0
2011-10-05 10:00:00,29.7,29.89,29.68,29.89,130700.0,19.1041,19.2263,19.0912,19.2263,130700.0
2011-10-05 10:05:00,29.88,29.92,29.8,29.8,14500.0,19.2199,19.2456,19.1684,19.1684,14500.0
2011-10-05 10:10:00,29.81,29.86,29.79,29.85,12600.0,19.1748,19.207,19.162,19.2006,12600.0
2011-10-05 10:15:00,29.86,29.88,29.79,29.81,38100.0,19.207,19.2199,19.162,19.1748,38100.0
2011-10-05 10:20:00,29.83,29.91,29.81,29.87,28600.0,19.1877,19.2391,19.1748,19.2134,28600.0
2011-10-05 10:25:00,29.85,29.86,29.78,29.79,56100.0,19.2006,19.207,19.1555,19.162,56100.0
2011-10-05 10:30:00,29.8,29.88,29.79,29.86,12700.0,19.1684,19.2199,19.162,19.207,12700.0
2011-10-05 10:35:00,29.87,29.95,29.87,29.93,12100.0,19.2134,19.2649,19.2134,19.252,12100.0
2011-10-05 10:40:00,29.93,29.97,29.87,29.93,31600.0,19.252,19.2777,19.2134,19.252,31600.0
2011-10-05 10:45:00,29.92,29.95,29.86,29.92,29700.0,19.2456,19.2649,19.207,19.2456,29700.0
2011-10-05 10:50:00,29.91,29.95,29.88,29.95,34000.0,19.2391,19.2649,19.2199,19.2649,34000.0
2011-10-05 10:55:00,29.95,30.02,29.93,29.99,40900.0,19.2649,19.3099,19.252,19.2906,40900.0
2011-10-05 11:00:00,30.0,30.0,29.96,29.97,28000.0,19.297,19.297,19.2713,19.2777,28000.0
2011-10-05 11:05:00,29.97,29.99,29.91,29.91,29700.0,19.2777,19.2906,19.2391,19.2391,29700.0
2011-10-05 11:10:00,29.91,29.95,29.89,29.89,35600.0,19.2391,19.2649,19.2263,19.2263,35600.0
2011-10-05 11:15:00,29.89,29.9,29.86,29.88,17400.0,19.2263,19.2327,19.207,19.2199,17400.0
2011-10-05 11:20:00,29.89,29.92,29.88,29.92,79100.0,19.2263,19.2456,19.2199,19.2456,79100.0
2011-10-05 11:25:00,29.91,29.96,29.9,29.95,42400.0,19.2391,19.2713,19.2327,19.2649,42400.0
2011-10-05 11:30:00,29.96,30.01,29.96,29.99,33900.0,19.2713,19.3035,19.2713,19.2906,33900.0
2011-10-05 11:35:00,30.0,30.05,29.97,30.03,39700.0,19.297,19.3292,19.2777,19.3163,39700.0
2011-10-05 11:40:00,30.04,30.04,29.98,30.0,60600.0,19.3228,19.3228,19.2842,19.297,60600.0
2011-10-05 11:45:00,30.0,30.04,29.98,30.03,53500.0,19.297,19.3228,19.2842,19.3163,53500.0
2011-10-05 11:50:00,30.05,30.07,30.02,30.07,34200.0,19.3292,19.3421,19.3099,19.3421,34200.0
2011-10-05 11:55:00,30.06,30.1,30.06,30.07,59700.0,19.3356,19.3614,19.3356,19.3421,59700.0
2011-10-05 12:00:00,30.09,30.11,30.04,30.05,65200.0,19.3549,19.3678,19.3228,19.3292,65200.0
2011-10-05 12:05:00,30.05,30.06,30.03,30.03,23700.0,19.3292,19.3356,19.3163,19.3163,23700.0
2011-10-05 12:10:00,30.03,30.05,30.01,30.04,22900.0,19.3163,19.3292,19.3035,19.3228,22900.0
2011-10-05 12:15:00,30.04,30.05,29.96,29.96,28000.0,19.3228,19.3292,19.2713,19.2713,28000.0
2011-10-05 12:20:00,29.96,29.99,29.94,29.99,21300.0,19.2713,19.2906,19.2584,19.2906,21300.0
2011-10-05 12:25:00,29.98,29.99,29.94,29.94,36300.0,19.2842,19.2906,19.2584,19.2584,36300.0
2011-10-05 12:30:00,29.94,29.97,29.93,29.97,37800.0,19.2584,19.2777,19.252,19.2777,37800.0
2011-10-05 12:35:00,29.96,29.97,29.94,29.94,35400.0,19.2713,19.2777,19.2584,19.2584,35400.0
2011-10-05 12:40:00,29.91,29.99,29.91,29.95,44700.0,19.2391,19.2906,19.2391,19.2649,44700.0
2011-10-05 12:45:00,29.92,29.96,29.9,29.96,20500.0,19.2456,19.2713,19.2327,19.2713,20500.0
2011-10-05 12:50:00,29.96,30.02,29.96,29.99,26400.0,19.2713,19.3099,19.2713,19.2906,26400.0
2011-10-05 12:55:00,30.0,30.01,29.96,29.99,22600.0,19.297,19.3035,19.2713,19.2906,22600.0
2011-10-05 13:00:00,30.0,30.05,30.0,30.04,36200.0,19.297,19.3292,19.297,19.3228,36200.0
2011-10-05 13:05:00,30.05,30.1,30.05,30.09,43000.0,19.3292,19.3614,19.3292,19.3549,43000.0
2011-10-05 13:10:00,30.08,30.08,30.03,30.03,24100.0,19.3485,19.3485,19.3163,19.3163,24100.0
2011-10-05 13:15:00,30.04,30.13,30.04,30.08,48800.0,19.3228,19.3807,19.3228,19.3485,48800.0
2011-10-05 13:20:00,30.09,30.12,30.07,30.09,34800.0,19.3549,19.3742,19.3421,19.3549,34800.0
2011-10-05 13:25:00,30.1,30.14,30.08,30.13,32000.0,19.3614,19.3871,19.3485,19.3807,32000.0
2011-10-05 13:30:00,30.13,30.16,30.11,30.14,47900.0,19.3807,19.4,19.3678,19.3871,47900.0
2011-10-05 13:35:00,30.14,30.15,30.09,30.11,32000.0,19.3871,19.3935,19.3549,19.3678,32000.0
2011-10-05 13:40:00,30.11,30.15,30.1,30.13,29200.0,19.3678,19.3935,19.3614,19.3807,29200.0
2011-10-05 13:45:00,30.14,30.2,30.14,30.2,43500.0,19.3871,19.4257,19.3871,19.4257,43500.0
2011-10-05 13:50:00,30.19,30.25,30.19,30.25,65500.0,19.4193,19.4578,19.4193,19.4578,65500.0
2011-10-05 13:55:00,30.24,30.27,30.22,30.25,29600.0,19.4514,19.4707,19.4386,19.4578,29600.0
2011-10-05 14:00:00,30.24,30.27,30.23,30.25,10100.0,19.4514,19.4707,19.445,19.4578,10100.0
2011-10-05 14:05:00,30.26,30.26,30.22,30.22,16500.0,19.4643,19.4643,19.4386,19.4386,16500.0
2011-10-05 14:10:00,30.21,30.23,30.19,30.22,11400.0,19.4321,19.445,19.4193,19.4386,11400.0
2011-10-05 14:15:00,30.22,30.25,30.21,30.25,14000.0,19.4386,19.4578,19.4321,19.4578,14000.0
2011-10-05 14:20:00,30.25,30.25,30.19,30.24,107900.0,19.4578,19.4578,19.4193,19.4514,107900.0
2011-10-05 14:25:00,30.24,30.25,30.2,30.21,44700.0,19.4514,19.4578,19.4257,19.4321,44700.0
2011-10-05 14:30:00,30.22,30.23,30.13,30.15,81800.0,19.4386,19.445,19.3807,19.3935,81800.0
2011-10-05 14:35:00,30.16,30.16,30.1,30.12,51100.0,19.4,19.4,19.3614,19.3742,51100.0
2011-10-05 14:40:00,30.12,30.17,30.12,30.16,20200.0,19.3742,19.4064,19.3742,19.4,20200.0
2011-10-05 14:45:00,30.16,30.26,30.16,30.24,22100.0,19.4,19.4643,19.4,19.4514,22100.0
2011-10-05 14:50:00,30.25,30.27,30.23,30.25,18100.0,19.4578,19.4707,19.445,19.4578,18100.0
2011-10-05 14:55:00,30.25,30.25,30.19,30.2,78600.0,19.4578,19.4578,19.4193,19.4257,78600.0
2011-10-05 15:00:00,30.2,30.2,30.11,30.14,103400.0,19.4257,19.4257,19.3678,19.3871,103400.0
2011-10-05 15:05:00,30.12,30.17,30.1,30.13,23700.0,19.3742,19.4064,19.3614,19.3807,23700.0
2011-10-05 15:10:00,30.11,30.19,30.11,30.18,35300.0,19.3678,19.4193,19.3678,19.4128,35300.0
2011-10-05 15:15:00,30.18,30.22,30.16,30.21,67000.0,19.4128,19.4386,19.4,19.4321,67000.0
2011-10-05 15:20:00,30.21,30.22,30.12,30.13,105500.0,19.4321,19.4386,19.3742,19.3807,105500.0
2011-10-05 15:25:00,30.14,30.19,30.13,30.17,42400.0,19.3871,19.4193,19.3807,19.4064,42400.0
2011-10-05 15:30:00,30.18,30.27,30.18,30.27,47500.0,19.4128,19.4707,19.4128,19.4707,47500.0
2011-10-05 15:35:00,30.26,30.32,30.25,30.31,9600.0,19.4643,19.5029,19.4578,19.4964,9600.0
2011-10-05 15:40:00,30.3,30.3,30.25,30.29,42200.0,19.49,19.49,19.4578,19.4836,42200.0
2011-10-05 15:45:00,30.3,30.3,30.2,30.2,22100.0,19.49,19.49,19.4257,19.4257,22100.0
2011-10-05 15:50:00,30.21,30.26,30.21,30.26,55700.0,19.4321,19.4643,19.4321,19.4643,55700.0
2011-10-05 15:55:00,30.27,30.34,30.26,30.3,99100.0,19.4707,19.5157,19.4643,19.49,99100.0
2011-10-06 09:30:00,30.34,30.34,30.25,30.32,39600.0,19.5157,19.5157,19.4578,19.5029,39600.0
2011-10-06 09:35:00,30.33,30.39,30.3,30.36,43500.0,19.5093,19.5479,19.49,19.5286,43500.0
2011-10-06 09:40:00,30.36,30.47,30.32,30.39,21300.0,19.5286,19.5994,19.5029,19.5479,21300.0
2011-10-06 09:45:00,30.39,30.43,30.29,30.3,16700.0,19.5479,19.5736,19.4836,19.49,16700.0
2011-10-06 09:50:00,30.3,30.3,30.23,30.28,17100.0,19.49,19.49,19.445,19.4771,17100.0
2011-10-06 09:55:00,30.29,30.32,30.21,30.31,18200.0,19.4836,19.5029,19.4321,19.4964,18200.0
2011-10-06 10:00:00,30.31,30.33,30.24,30.33,26000.0,19.4964,19.5093,19.4514,19.5093,26000.0
2011-10-06 10:05:00,30.33,30.39,30.32,30.39,30500.0,19.5093,19.5479,19.5029,19.5479,30500.0
2011-10-06 10:10:00,30.39,30.53,30.39,30.5,12000.0,19.5479,19.638,19.5479,19.6187,12000.0
2011-10-06 10:15:00,30.49,30.51,30.45,30.46,14600.0,19.6122,19.6251,19.5865,19.5929,14600.0
2011-10-06 10:20:00,30.48,30.62,30.48,30.6,9800.0,19.6058,19.6958,19.6058,19.683,9800.0
2011-10-06 10:25:00,30.61,30.65,30.58,30.61,6400.0,19.6894,19.7151,19.6701,19.6894,6400.0
2011-10-06 10:30:00,30.62,30.73,30.62,30.72,12400.0,19.6958,19.7666,19.6958,19.7602,12400.0
2011-10-06 10:35:00,30.77,30.77,30.71,30.72,4500.0,19.7923,19.7923,19.7537,19.7602,4500.0
2011-10-06 10:40:00,30.71,30.71,30.65,30.68,9300.0,19.7537,19.7537,19.7151,19.7344,9300.0
2011-10-06 10:45:00,30.69,30.69,30.62,30.62,11500.0,19.7409,19.7409,19.6958,19.6958,11500.0
2011-10-06 10:50:00,30.62,30.64,30.62,30.63,4000.0,19.6958,19.7087,19.6958,19.7023,4000.0
2011-10-06 10:55:00,30.66,30.68,30.62,30.64,7000.0,19.7216,19.7344,19.6958,19.7087,7000.0
2011-10-06 11:00:00,30.65,30.69,30.61,30.69,10600.0,19.7151,19.7409,19.6894,19.7409,10600.0
2011-10-06 11:05:00,30.67,30.75,30.67,30.74,5700.0,19.728,19.7795,19.728,19.773,5700.0
2011-10-06 11:10:00,30.76,30.8,30.75,30.8,1800.0,19.7859,19.8116,19.7795,19.8116,1800.0
2011-10-06 11:15:00,30.83,30.84,30.78,30.78,4000.0,19.8309,19.8374,19.7988,19.7988,4000.0
2011-10-06 11:20:00,30.77,30.77,30.72,30.75,20100.0,19.7923,19.7923,19.7602,19.7795,20100.0
2011-10-06 11:25:00,30.74,30.86,30.74,30.86,46700.0,19.773,19.8502,19.773,19.8502,46700.0
2011-10-06 11:30:00,30.87,30.92,30.87,30.92,7800.0,19.8567,19.8888,19.8567,19.8888,7800.0
2011-10-06 11:35:00,30.91,30.99,30.91,30.99,9900.0,19.8824,19.9338,19.8824,19.9338,9900.0
2011-10-06 11:40:00,31.0,31.0,30.97,30.99,8900.0,19.9403,19.9403,19.921,19.9338,8900.0
2011-10-06 11:45:00,31.01,31.04,30.97,30.97,17300.0,19.9467,19.966,19.921,19.921,17300.0
2011-10-06 11:50:00,30.97,30.98,30.93,30.94,3100.0,19.921,19.9274,19.8952,19.9017,3100.0
2011-10-06 11:55:00,30.96,30.96,30.93,30.96,4700.0,19.9145,19.9145,19.8952,19.9145,4700.0
2011-10-06 12:00:00,30.96,30.98,30.94,30.95,4000.0,19.9145,19.9274,19.9017,19.9081,4000.0
2011-10-06 12:05:00,30.95,30.96,30.91,30.91,5200.0,19.9081,19.9145,19.8824,19.8824,5200.0
2011-10-06 12:10:00,30.9,30.97,30.9,30.96,6500.0,19.876,19.921,19.876,19.9145,6500.0
2011-10-06 12:15:00,30.96,30.99,30.92,30.97,6400.0,19.9145,19.9338,19.8888,19.921,6400.0
2011-10-06 12:20:00,30.97,30.99,30.96,30.99,1900.0,19.921,19.9338,19.9145,19.9338,1900.0
2011-10-06 12:25:00,31.0,31.0,30.96,30.97,4000.0,19.9403,19.9403,19.9145,19.921,4000.0
2011-10-06 12:30:00,30.97,31.01,30.96,30.98,70100.0,19.921,19.9467,19.9145,19.9274,70100.0
2011-10-06 12:35:00,30.97,30.98,30.97,30.97,5200.0,19.921,19.9274,19.921,19.921,5200.0
2011-10-06 12:40:00,30.98,30.98,30.94,30.95,14200.0,19.9274,19.9274,19.9017,19.9081,14200.0
2011-10-06 12:45:00,30.94,30.94,30.89,30.92,5300.0,19.9017,19.9017,19.8695,19.8888,5300.0
2011-10-06 12:50:00,30.93,30.93,30.9,30.92,8600.0,19.8952,19.8952,19.876,19.8888,8600.0
2011-10-06 12:55:00,30.93,30.94,30.9,30.9,3400.0,19.8952,19.9017,19.876,19.876,3400.0
2011-10-06 13:00:00,30.89,30.91,30.86,30.87,3800.0,19.8695,19.8824,19.8502,19.8567,3800.0
2011-10-06 13:05:00,30.87,30.89,30.84,30.88,7200.0,19.8567,19.8695,19.8374,19.8631,7200.0
2011-10-06 13:10:00,30.88,30.93,30.87,30.92,7800.0,19.8631,19.8952,19.8567,19.8888,7800.0
2011-10-06 13:15:00,30.92,30.92,30.88,30.89,2400.0,19.8888,19.8888,19.8631,19.8695,2400.0
2011-10-06 13:20:00,30.89,30.92,30.87,30.91,65800.0,19.8695,19.8888,19.8567,19.8824,65800.0
2011-10-06 13:25:00,30.92,30.94,30.86,30.86,63100.0,19.8888,19.9017,19.8502,19.8502,63100.0
2011-10-06 13:30:00,30.86,30.89,30.84,30.87,14000.0,19.8502,19.8695,19.8374,19.8567,14000.0
2011-10-06 13:35:00,30.85,30.87,30.83,30.85,8200.0,19.8438,19.8567,19.8309,19.8438,8200.0
2011-10-06 13:40:00,30.86,30.91,30.84,30.85,6800.0,19.8502,19.8824,19.8374,19.8438,6800.0
2011-10-06 13:45:00,30.85,30.92,30.84,30.92,11700.0,19.8438,19.8888,19.8374,19.8888,11700.0
2011-10-06 13:50:00,30.92,30.95,30.92,30.93,5800.0,19.8888,19.9081,19.8888,19.8952,5800.0
2011-10-06 13:55:00,30.94,30.95,30.91,30.93,25700.0,19.9017,19.9081,19.8824,19.8952,25700.0
2011-10-06 14:00:00,30.94,30.96,30.91,30.96,17000.0,19.9017,19.9145,19.8824,19.9145,17000.0
2011-10-06 14:05:00,30.98,31.04,30.98,31.02,8200.0,19.9274,19.966,19.9274,19.9531,8200.0
2011-10-06 14:10:00,31.02,31.03,31.02,31.02,1600.0,19.9531,19.9596,19.9531,19.9531,1600.0
2011-10-06 14:15:00,31.04,31.06,31.02,31.06,10100.0,19.966,19.9789,19.9531,19.9789,10100.0
2011-10-06 14:20:00,31.05,31.11,31.05,31.1,9400.0,19.9724,20.011,19.9724,20.0046,9400.0
2011-10-06 14:25:00,31.1,31.1,31.06,31.07,6100.0,20.0046,20.0046,19.9789,19.9853,6100.0
2011-10-06 14:30:00,31.07,31.07,30.99,30.99,9800.0,19.9853,19.9853,19.9338,19.9338,9800.0
2011-10-06 14:35:00,30.98,31.0,30.96,30.98,8700.0,19.9274,19.9403,19.9145,19.9274,8700.0
2011-10-06 14:40:00,30.96,31.02,30.96,31.02,5700.0,19.9145,19.9531,19.9145,19.9531,5700.0
2011-10-06 14:45:00,31.01,31.03,30.97,30.97,52500.0,19.9467,19.9596,19.921,19.921,52500.0
2011-10-06 14:50:00,30.98,30.99,30.94,30.99,7600.0,19.9274,19.9338,19.9017,19.9338,7600.0
2011-10-06 14:55:00,30.97,31.0,30.96,30.98,11800.0,19.921,19.9403,19.9145,19.9274,11800.0
2011-10-06 15:00:00,31.0,31.0,30.95,30.98,24600.0,19.9403,19.9403,19.9081,19.9274,24600.0
2011-10-06 15:05:00,31.01,31.03,30.98,31.02,8000.0,19.9467,19.9596,19.9274,19.9531,8000.0
2011-10-06 15:10:00,31.04,31.07,30.97,30.97,218900.0,19.966,19.9853,19.921,19.921,218900.0
2011-10-06 15:15:00,30.96,30.99,30.9,30.93,47900.0,19.9145,19.9338,19.876,19.8952,47900.0
2011-10-06 15:20:00,30.94,30.97,30.91,30.93,38700.0,19.9017,19.921,19.8824,19.8952,38700.0
2011-10-06 15:25:00,30.92,31.0,30.92,30.95,39400.0,19.8888,19.9403,19.8888,19.9081,39400.0
2011-10-06 15:30:00,30.93,31.04,30.93,30.99,44900.0,19.8952,19.966,19.8952,19.9338,44900.0
2011-10-06 15:35:00,30.98,31.05,30.96,31.03,39100.0,19.9274,19.9724,19.9145,19.9596,39100.0
2011-10-06 15:40:00,31.02,31.14,31.02,31.14,86100.0,19.9531,20.0303,19.9531,20.0303,86100.0
2011-10-06 15:45:00,31.12,31.13,31.07,31.08,63100.0,20.0175,20.0239,19.9853,19.9917,63100.0
2011-10-06 15:50:00,31.09,31.12,31.09,31.1,56700.0,19.9982,20.0175,19.9982,20.0046,56700.0
2011-10-06 15:55:00,31.11,31.16,31.1,31.15,77000.0,20.011,20.0432,20.0046,20.0368,77000.0
2011-10-07 09:30:00,31.29,31.33,31.24,31.26,22100.0,20.1268,20.1525,20.0947,20.1075,22100.0
2011-10-07 09:35:00,31.26,31.35,31.25,31.26,17100.0,20.1075,20.1654,20.1011,20.1075,17100.0
2011-10-07 09:40:00,31.23,31.23,31.19,31.22,14300.0,20.0882,20.0882,20.0625,20.0818,14300.0
2011-10-07 09:45:00,31.2,31.2,31.11,31.17,12800.0,20.0689,20.0689,20.011,20.0496,12800.0
2011-10-07 09:50:00,31.18,31.23,31.11,31.22,51300.0,20.0561,20.0882,20.011,20.0818,51300.0
2011-10-07 09:55:00,31.22,31.28,31.22,31.27,8000.0,20.0818,20.1204,20.0818,20.1139,8000.0
2011-10-07 10:00:00,31.28,31.29,31.2,31.28,38500.0,20.1204,20.1268,20.0689,20.1204,38500.0
2011-10-07 10:05:00,31.29,31.29,31.21,31.22,40100.0,20.1268,20.1268,20.0754,20.0818,40100.0
2011-10-07 10:10:00,31.22,31.31,31.2,31.3,384300.0,20.0818,20.1397,20.0689,20.1332,384300.0
2011-10-07 10:15:00,31.31,31.38,31.29,31.37,35900.0,20.1397,20.1847,20.1268,20.1783,35900.0
2011-10-07 10:20:00,31.36,31.39,31.32,31.39,32900.0,20.1718,20.1911,20.1461,20.1911,32900.0
2011-10-07 10:25:00,31.4,31.41,31.35,31.38,56200.0,20.1976,20.204,20.1654,20.1847,56200.0
2011-10-07 10:30:00,31.39,31.44,31.37,31.39,60700.0,20.1911,20.2233,20.1783,20.1911,60700.0
2011-10-07 10:35:00,31.39,31.39,31.31,31.32,60100.0,20.1911,20.1911,20.1397,20.1461,60100.0
2011-10-07 10:40:00,31.32,31.32,31.28,31.31,59800.0,20.1461,20.1461,20.1204,20.1397,59800.0
2011-10-07 10:45:00,31.28,31.32,31.25,31.26,26200.0,20.1204,20.1461,20.1011,20.1075,26200.0
2011-10-07 10:50:00,31.28,31.33,31.27,31.3,33300.0,20.1204,20.1525,20.1139,20.1332,33300.0
2011-10-07 10:55:00,31.29,31.31,31.22,31.23,12700.0,20.1268,20.1397,20.0818,20.0882,12700.0
2011-10-07 11:00:00,31.22,31.23,31.19,31.2,9800.0,20.0818,20.0882,20.0625,20.0689,9800.0
2011-10-07 11:05:00,31.2,31.25,31.19,31.24,12500.0,20.0689,20.1011,20.0625,20.0947,12500.0
2011-10-07 11:10:00,31.24,31.26,31.15,31.16,28200.0,20.0947,20.1075,20.0368,20.0432,28200.0
2011-10-07 11:15:00,31.16,31.23,31.16,31.2,16600.0,20.0432,20.0882,20.0432,20.0689,16600.0
2011-10-07 11:20:00,31.17,31.22,31.14,31.22,8300.0,20.0496,20.0818,20.0303,20.0818,8300.0
2011-10-07 11:25:00,31.22,31.26,31.21,31.26,10900.0,20.0818,20.1075,20.0754,20.1075,10900.0
2011-10-07 11:30:00,31.29,31.29,31.24,31.26,18800.0,20.1268,20.1268,20.0947,20.1075,18800.0
2011-10-07 11:35:00,31.26,31.27,31.21,31.22,37100.0,20.1075,20.1139,20.0754,20.0818,37100.0
2011-10-07 11:40:00,31.24,31.31,31.24,31.28,4600.0,20.0947,20.1397,20.0947,20.1204,4600.0
2011-10-07 11:45:00,31.29,31.31,31.26,31.26,6000.0,20.1268,20.1397,20.1075,20.1075,6000.0
2011-10-07 11:50:00,31.27,31.31,31.25,31.31,6600.0,20.1139,20.1397,20.1011,20.1397,6600.0
2011-10-07 11:55:00,31.32,31.32,31.26,31.32,9200.0,20.1461,20.1461,20.1075,20.1461,9200.0
2011-10-07 12:00:00,31.32,31.32,31.13,31.27,44400.0,20.1461,20.1461,20.0239,20.1139,44400.0
2011-10-07 12:05:00,31.26,31.3,31.25,31.27,5000.0,20.1075,20.1332,20.1011,20.1139,5000.0
2011-10-07 12:10:00,31.27,31.28,31.15,31.23,36500.0,20.1139,20.1204,20.0368,20.0882,36500.0
2011-10-07 12:15:00,31.24,31.24,31.03,31.03,10900.0,20.0947,20.0947,19.9596,19.9596,10900.0
2011-10-07 12:20:00,31.03,31.03,30.91,31.03,8500.0,19.9596,19.9596,19.8824,19.9596,8500.0
2011-10-07 12:25:00,31.02,31.09,30.96,31.05,15700.0,19.9531,19.9982,19.9145,19.9724,15700.0
2011-10-07 12:30:00,31.03,31.06,30.98,31.04,7200.0,19.9596,19.9789,19.9274,19.966,7200.0
2011-10-07 12:35:00,31.03,31.06,31.01,31.03,8500.0,19.9596,19.9789,19.9467,19.9596,8500.0
2011-10-07 12:40:00,31.04,31.04,30.93,30.93,12000.0,19.966,19.966,19.8952,19.8952,12000.0
2011-10-07 12:45:00,30.94,30.98,30.92,30.97,9500.0,19.9017,19.9274,19.8888,19.921,9500.0
2011-10-07 12:50:00,30.98,30.98,30.9,30.91,9900.0,19.9274,19.9274,19.876,19.8824,9900.0
2011-10-07 12:55:00,30.9,30.93,30.89,30.9,1300.0,19.876,19.8952,19.8695,19.876,1300.0
2011-10-07 13:00:00,30.9,30.95,30.9,30.94,3600.0,19.876,19.9081,19.876,19.9017,3600.0
2011-10-07 13:05:00,30.92,30.92,30.85,30.88,6600.0,19.8888,19.8888,19.8438,19.8631,6600.0
2011-10-07 13:10:00,30.88,30.93,30.88,30.91,6600.0,19.8631,19.8952,19.8631,19.8824,6600.0
2011-10-07 13:15:00,30.93,30.96,30.93,30.93,4400.0,19.8952,19.9145,19.8952,19.8952,4400.0
2011-10-07 13:20:00,30.93,30.97,30.92,30.97,10600.0,19.8952,19.921,19.8888,19.921,10600.0
2011-10-07 13:25:00,31.02,31.02,30.96,31.0,7000.0,19.9531,19.9531,19.9145,19.9403,7000.0
2011-10-07 13:30:00,30.97,30.97,30.94,30.94,1900.0,19.921,19.921,19.9017,19.9017,1900.0
2011-10-07 13:35:00,30.93,30.94,30.91,30.93,2600.0,19.8952,19.9017,19.8824,19.8952,2600.0
2011-10-07 13:40:00,30.92,30.92,30.86,30.86,1300.0,19.8888,19.8888,19.8502,19.8502,1300.0
2011-10-07 13:45:00,30.87,30.93,30.87,30.93,2400.0,19.8567,19.8952,19.8567,19.8952,2400.0
2011-10-07 13:50:00,30.92,30.93,30.9,30.91,85600.0,19.8888,19.8952,19.876,19.8824,85600.0
2011-10-07 13:55:00,30.95,31.02,30.95,31.0,3000.0,19.9081,19.9531,19.9081,19.9403,3000.0
2011-10-07 14:00:00,31.01,31.02,30.98,31.02,2800.0,19.9467,19.9531,19.9274,19.9531,2800.0
2011-10-07 14:05:00,31.02,31.02,30.96,31.0,16900.0,19.9531,19.9531,19.9145,19.9403,16900.0
2011-10-07 14:10:00,31.01,31.01,30.95,30.95,5500.0,19.9467,19.9467,19.9081,19.9081,5500.0
2011-10-07 14:15:00,30.94,30.99,30.93,30.98,7000.0,19.9017,19.9338,19.8952,19.9274,7000.0
2011-10-07 14:20:00,30.99,31.08,30.99,31.08,12300.0,19.9338,19.9917,19.9338,19.9917,12300.0
2011-10-07 14:25:00,31.05,31.08,30.98,30.98,23900.0,19.9724,19.9917,19.9274,19.9274,23900.0
2011-10-07 14:30:00,31.0,31.02,30.98,30.99,13100.0,19.9403,19.9531,19.9274,19.9338,13100.0
2011-10-07 14:35:00,31.0,31.04,30.99,31.01,80400.0,19.9403,19.966,19.9338,19.9467,80400.0
2011-10-07 14:40:00,31.0,31.0,30.91,30.91,14700.0,19.9403,19.9403,19.8824,19.8824,14700.0
2011-10-07 14:45:00,30.92,30.98,30.92,30.95,6200.0,19.8888,19.9274,19.8888,19.9081,6200.0
2011-10-07 14:50:00,30.96,30.97,30.92,30.93,10000.0,19.9145,19.921,19.8888,19.8952,10000.0
2011-10-07 14:55:00,30.93,31.01,30.93,30.99,13600.0,19.8952,19.9467,19.8952,19.9338,13600.0
2011-10-07 15:00:00,30.99,30.99,30.91,30.92,395100.0,19.9338,19.9338,19.8824,19.8888,395100.0
2011-10-07 15:05:00,30.92,30.98,30.92,30.98,19400.0,19.8888,19.9274,19.8888,19.9274,19400.0
2011-10-07 15:10:00,30.98,31.0,30.94,30.98,37000.0,19.9274,19.9403,19.9017,19.9274,37000.0
2011-10-07 15:15:00,30.97,31.09,30.97,31.05,27400.0,19.921,19.9982,19.921,19.9724,27400.0
2011-10-07 15:20:00,31.06,31.16,31.06,31.16,35300.0,19.9789,20.0432,19.9789,20.0432,35300.0
2011-10-07 15:25:00,31.16,31.19,31.13,31.16,452200.0,20.0432,20.0625,20.0239,20.0432,452200.0
2011-10-07 15:30:00,31.15,31.18,31.11,31.11,100200.0,20.0368,20.0561,20.011,20.011,100200.0
2011-10-07 15:35:00,31.12,31.13,31.07,31.07,365700.0,20.0175,20.0239,19.9853,19.9853,365700.0
2011-10-07 15:40:00,31.06,31.06,30.97,31.0,94600.0,19.9789,19.9789,19.921,19.9403,94600.0
2011-10-07 15:45:00,31.02,31.1,30.99,31.06,1239300.0,19.9531,20.0046,19.9338,19.9789,1239300.0
2011-10-07 15:50:00,31.05,31.05,30.93,30.98,129900.0,19.9724,19.9724,19.8952,19.9274,129900.0
2011-10-07 15:55:00,30.98,31.01,30.9,30.96,89300.0,19.9274,19.9467,19.876,19.9145,89300.0
2011-10-10 09:30:00,31.75,31.77,31.72,31.72,30600.0,20.4227,20.4356,20.4034,20.4034,30600.0
2011-10-10 09:35:00,31.75,31.82,31.72,31.81,7700.0,20.4227,20.4677,20.4034,20.4613,7700.0
2011-10-10 09:40:00,31.83,31.84,31.73,31.74,8100.0,20.4742,20.4806,20.4098,20.4163,8100.0
2011-10-10 09:45:00,31.74,31.79,31.73,31.78,3700.0,20.4163,20.4484,20.4098,20.442,3700.0
2011-10-10 09:50:00,31.82,31.87,31.82,31.85,6000.0,20.4677,20.4999,20.4677,20.487,6000.0
2011-10-10 09:55:00,31.87,31.89,31.86,31.87,3800.0,20.4999,20.5128,20.4935,20.4999,3800.0
2011-10-10 10:00:00,31.86,31.91,31.85,31.91,6400.0,20.4935,20.5256,20.487,20.5256,6400.0
2011-10-10 10:05:00,31.91,31.95,31.91,31.95,16900.0,20.5256,20.5513,20.5256,20.5513,16900.0
2011-10-10 10:10:00,31.96,32.02,31.96,32.02,8700.0,20.5578,20.5964,20.5578,20.5964,8700.0
2011-10-10 10:15:00,32.02,32.04,32.0,32.03,15000.0,20.5964,20.6092,20.5835,20.6028,15000.0
2011-10-10 10:20:00,32.04,32.05,32.03,32.03,9400.0,20.6092,20.6157,20.6028,20.6028,9400.0
2011-10-10 10:25:00,32.03,32.04,32.01,32.02,12100.0,20.6028,20.6092,20.5899,20.5964,12100.0
2011-10-10 10:30:00,32.03,32.06,32.01,32.05,9900.0,20.6028,20.6221,20.5899,20.6157,9900.0
2011-10-10 10:35:00,32.06,32.09,32.06,32.07,2100.0,20.6221,20.6414,20.6221,20.6285,2100.0
2011-10-10 10:40:00,32.06,32.08,32.05,32.07,7100.0,20.6221,20.635,20.6157,20.6285,7100.0
2011-10-10 10:45:00,32.08,32.12,32.08,32.09,11200.0,20.635,20.6607,20.635,20.6414,11200.0
2011-10-10 10:50:00,32.08,32.08,32.05,32.07,10900.0,20.635,20.635,20.6157,20.6285,10900.0
2011-10-10 10:55:00,32.07,32.07,32.05,32.06,12100.0,20.6285,20.6285,20.6157,20.6221,12100.0
2011-10-10 11:00:00,32.07,32.11,32.07,32.09,5400.0,20.6285,20.6543,20.6285,20.6414,5400.0
2011-10-10 11:05:00,32.09,32.1,32.08,32.08,1600.0,20.6414,20.6478,20.635,20.635,1600.0
2011-10-10 11:10:00,32.08,32.08,32.05,32.07,5100.0,20.635,20.635,20.6157,20.6285,5100.0
2011-10-10 11:15:00,32.08,32.08,32.06,32.08,2500.0,20.635,20.635,20.6221,20.635,2500.0
2011-10-10 11:20:00,32.08,32.08,32.05,32.05,1500.0,20.635,20.635,20.6157,20.6157,1500.0
2011-10-10 11:25:00,32.07,32.1,32.06,32.1,4800.0,20.6285,20.6478,20.6221,20.6478,4800.0
2011-10-10 11:30:00,32.11,32.12,32.09,32.09,7100.0,20.6543,20.6607,20.6414,20.6414,7100.0
2011-10-10 11:35:00,32.1,32.12,32.1,32.11,8200.0,20.6478,20.6607,20.6478,20.6543,8200.0
2011-10-10 11:40:00,32.11,32.12,32.11,32.12,20900.0,20.6543,20.6607,20.6543,20.6607,20900.0
2011-10-10 11:45:00,32.12,32.12,32.08,32.08,18700.0,20.6607,20.6607,20.635,20.635,18700.0
2011-10-10 11:50:00,32.08,32.09,32.07,32.07,3600.0,20.635,20.6414,20.6285,20.6285,3600.0
2011-10-10 11:55:00,32.08,32.11,32.08,32.09,6300.0,20.635,20.6543,20.635,20.6414,6300.0
2011-10-10 12:00:00,32.1,32.11,32.1,32.11,14000.0,20.6478,20.6543,20.6478,20.6543,14000.0
2011-10-10 12:05:00,32.1,32.12,32.09,32.1,8500.0,20.6478,20.6607,20.6414,20.6478,8500.0
2011-10-10 12:10:00,32.11,32.12,32.11,32.11,4500.0,20.6543,20.6607,20.6543,20.6543,4500.0
2011-10-10 12:15:00,32.11,32.12,32.11,32.11,3700.0,20.6543,20.6607,20.6543,20.6543,3700.0
2011-10-10 12:20:00,32.11,32.11,32.1,32.1,4100.0,20.6543,20.6543,20.6478,20.6478,4100.0
2011-10-10 12:25:00,32.11,32.11,32.1,32.11,6800.0,20.6543,20.6543,20.6478,20.6543,6800.0
2011-10-10 12:30:00,32.12,32.12,32.1,32.1,10800.0,20.6607,20.6607,20.6478,20.6478,10800.0
2011-10-10 12:35:00,32.11,32.11,32.09,32.09,4300.0,20.6543,20.6543,20.6414,20.6414,4300.0
2011-10-10 12:40:00,32.09,32.1,32.08,32.09,11100.0,20.6414,20.6478,20.635,20.6414,11100.0
2011-10-10 12:45:00,32.08,32.08,32.07,32.07,5800.0,20.635,20.635,20.6285,20.6285,5800.0
2011-10-10 12:50:00,32.08,32.08,32.05,32.06,7700.0,20.635,20.635,20.6157,20.6221,7700.0
2011-10-10 12:55:00,32.07,32.08,32.06,32.06,5000.0,20.6285,20.635,20.6221,20.6221,5000.0
2011-10-10 13:00:00,32.06,32.08,32.05,32.07,5600.0,20.6221,20.635,20.6157,20.6285,5600.0
2011-10-10 13:05:00,32.08,32.09,32.08,32.09,5400.0,20.635,20.6414,20.635,20.6414,5400.0
2011-10-10 13:10:00,32.08,32.09,32.08,32.09,3500.0,20.635,20.6414,20.635,20.6414,3500.0
2011-10-10 13:15:00,32.08,32.12,32.08,32.11,55800.0,20.635,20.6607,20.635,20.6543,55800.0
2011-10-10 13:20:00,32.12,32.15,32.11,32.14,34200.0,20.6607,20.68,20.6543,20.6736,34200.0
2011-10-10 13:25:00,32.14,32.15,32.11,32.11,25400.0,20.6736,20.68,20.6543,20.6543,25400.0
2011-10-10 13:30:00,32.11,32.12,32.07,32.08,13900.0,20.6543,20.6607,20.6285,20.635,13900.0
2011-10-10 13:35:00,32.09,32.1,32.08,32.09,7600.0,20.6414,20.6478,20.635,20.6414,7600.0
2011-10-10 13:40:00,32.1,32.11,32.08,32.09,13000.0,20.6478,20.6543,20.635,20.6414,13000.0
2011-10-10 13:45:00,32.09,32.11,32.08,32.1,18300.0,20.6414,20.6543,20.635,20.6478,18300.0
2011-10-10 13:50:00,32.1,32.1,32.09,32.09,700.0,20.6478,20.6478,20.6414,20.6414,700.0
2011-10-10 13:55:00,32.08,32.11,32.08,32.1,7900.0,20.635,20.6543,20.635,20.6478,7900.0
2011-10-10 14:00:00,32.09,32.11,32.07,32.07,2800.0,20.6414,20.6543,20.6285,20.6285,2800.0
2011-10-10 14:05:00,32.08,32.09,32.05,32.05,1900.0,20.635,20.6414,20.6157,20.6157,1900.0
2011-10-10 14:10:00,32.04,32.05,32.03,32.04,3600.0,20.6092,20.6157,20.6028,20.6092,3600.0
2011-10-10 14:15:00,32.06,32.06,32.04,32.05,3100.0,20.6221,20.6221,20.6092,20.6157,3100.0
2011-10-10 14:20:00,32.05,32.08,32.05,32.07,2400.0,20.6157,20.635,20.6157,20.6285,2400.0
2011-10-10 14:25:00,32.09,32.09,32.07,32.07,13000.0,20.6414,20.6414,20.6285,20.6285,13000.0
2011-10-10 14:30:00,32.08,32.09,32.07,32.08,1700.0,20.635,20.6414,20.6285,20.635,1700.0
2011-10-10 14:35:00,32.07,32.08,32.06,32.06,2500.0,20.6285,20.635,20.6221,20.6221,2500.0
2011-10-10 14:40:00,32.06,32.07,32.05,32.06,3200.0,20.6221,20.6285,20.6157,20.6221,3200.0
2011-10-10 14:45:00,32.08,32.09,32.05,32.05,9100.0,20.635,20.6414,20.6157,20.6157,9100.0
2011-10-10 14:50:00,32.06,32.07,32.06,32.07,600.0,20.6221,20.6285,20.6221,20.6285,600.0
2011-10-10 14:55:00,32.05,32.05,32.04,32.04,1000.0,20.6157,20.6157,20.6092,20.6092,1000.0
2011-10-10 15:00:00,32.04,32.05,32.03,32.04,12400.0,20.6092,20.6157,20.6028,20.6092,12400.0
2011-10-10 15:05:00,32.02,32.02,31.99,31.99,2700.0,20.5964,20.5964,20.5771,20.5771,2700.0
2011-10-10 15:10:00,31.99,31.99,31.94,31.94,6800.0,20.5771,20.5771,20.5449,20.5449,6800.0
2011-10-10 15:15:00,31.95,32.0,31.95,31.99,3600.0,20.5513,20.5835,20.5513,20.5771,3600.0
2011-10-10 15:20:00,31.99,31.99,31.93,31.93,11100.0,20.5771,20.5771,20.5385,20.5385,11100.0
2011-10-10 15:25:00,31.93,31.97,31.93,31.96,6500.0,20.5385,20.5642,20.5385,20.5578,6500.0
2011-10-10 15:30:00,31.94,31.99,31.93,31.99,2900.0,20.5449,20.5771,20.5385,20.5771,2900.0
2011-10-10 15:35:00,31.96,31.98,31.92,31.95,21700.0,20.5578,20.5706,20.5321,20.5513,21700.0
2011-10-10 15:40:00,31.96,32.01,31.95,32.01,15900.0,20.5578,20.5899,20.5513,20.5899,15900.0
2011-10-10 15:45:00,32.02,32.03,32.01,32.03,13700.0,20.5964,20.6028,20.5899,20.6028,13700.0
2011-10-10 15:50:00,32.03,32.11,32.03,32.11,12600.0,20.6028,20.6543,20.6028,20.6543,12600.0
2011-10-10 15:55:00,32.11,32.14,32.09,32.14,43500.0,20.6543,20.6736,20.6414,20.6736,43500.0
2011-10-11 09:30:00,31.75,31.75,31.68,31.68,26000.0,20.4227,20.4227,20.3777,20.3777,26000.0
2011-10-11 09:35:00,31.67,31.75,31.66,31.71,22700.0,20.3712,20.4227,20.3648,20.397,22700.0
2011-10-11 09:40:00,31.72,31.73,31.66,31.69,14200.0,20.4034,20.4098,20.3648,20.3841,14200.0
2011-10-11 09:45:00,31.68,31.8,31.66,31.8,30300.0,20.3777,20.4549,20.3648,20.4549,30300.0
2011-10-11 09:50:00,31.8,31.83,31.77,31.79,32000.0,20.4549,20.4742,20.4356,20.4484,32000.0
2011-10-11 09:55:00,31.79,31.79,31.76,31.78,30400.0,20.4484,20.4484,20.4291,20.442,30400.0
2011-10-11 10:00:00,31.77,31.78,31.67,31.7,38500.0,20.4356,20.442,20.3712,20.3905,38500.0
2011-10-11 10:05:00,31.7,31.74,31.69,31.74,56100.0,20.3905,20.4163,20.3841,20.4163,56100.0
2011-10-11 10:10:00,31.75,31.83,31.75,31.83,10700.0,20.4227,20.4742,20.4227,20.4742,10700.0
2011-10-11 10:15:00,31.83,31.85,31.79,31.84,11700.0,20.4742,20.487,20.4484,20.4806,11700.0
2011-10-11 10:20:00,31.82,31.9,31.81,31.9,15600.0,20.4677,20.5192,20.4613,20.5192,15600.0
2011-10-11 10:25:00,31.89,31.94,31.89,31.93,13300.0,20.5128,20.5449,20.5128,20.5385,13300.0
2011-10-11 10:30:00,31.93,31.94,31.91,31.94,13200.0,20.5385,20.5449,20.5256,20.5449,13200.0
2011-10-11 10:35:00,31.93,31.95,31.9,31.94,17600.0,20.5385,20.5513,20.5192,20.5449,17600.0
2011-10-11 10:40:00,31.93,32.01,31.92,32.01,29600.0,20.5385,20.5899,20.5321,20.5899,29600.0
2011-10-11 10:45:00,32.0,32.03,31.99,31.99,18200.0,20.5835,20.6028,20.5771,20.5771,18200.0
2011-10-11 10:50:00,32.01,32.02,31.95,31.95,16300.0,20.5899,20.5964,20.5513,20.5513,16300.0
2011-10-11 10:55:00,31.94,31.96,31.91,31.94,46600.0,20.5449,20.5578,20.5256,20.5449,46600.0
2011-10-11 11:00:00,31.95,31.97,31.93,31.96,17800.0,20.5513,20.5642,20.5385,20.5578,17800.0
2011-10-11 11:05:00,31.96,31.96,31.92,31.95,12300.0,20.5578,20.5578,20.5321,20.5513,12300.0
2011-10-11 11:10:00,31.93,31.96,31.92,31.92,8400.0,20.5385,20.5578,20.5321,20.5321,8400.0
2011-10-11 11:15:00,31.91,31.92,31.87,31.89,16600.0,20.5256,20.5321,20.4999,20.5128,16600.0
2011-10-11 11:20:00,31.88,31.89,31.86,31.88,9300.0,20.5063,20.5128,20.4935,20.5063,9300.0
2011-10-11 11:25:00,31.87,31.91,31.87,31.89,19400.0,20.4999,20.5256,20.4999,20.5128,19400.0
2011-10-11 11:30:00,31.9,31.96,31.89,31.96,42900.0,20.5192,20.5578,20.5128,20.5578,42900.0
2011-10-11 11:35:00,31.96,31.97,31.94,31.95,5800.0,20.5578,20.5642,20.5449,20.5513,5800.0
2011-10-11 11:40:00,31.95,31.97,31.94,31.97,16100.0,20.5513,20.5642,20.5449,20.5642,16100.0
2011-10-11 11:45:00,31.97,32.0,31.97,31.99,36800.0,20.5642,20.5835,20.5642,20.5771,36800.0
2011-10-11 11:50:00,31.99,32.0,31.97,31.99,12100.0,20.5771,20.5835,20.5642,20.5771,12100.0
2011-10-11 11:55:00,31.99,32.03,31.99,32.02,2700.0,20.5771,20.6028,20.5771,20.5964,2700.0
2011-10-11 12:00:00,32.03,32.04,31.99,31.99,2600.0,20.6028,20.6092,20.5771,20.5771,2600.0
2011-10-11 12:05:00,31.98,32.04,31.98,32.03,7600.0,20.5706,20.6092,20.5706,20.6028,7600.0
2011-10-11 12:10:00,32.03,32.06,32.03,32.06,10600.0,20.6028,20.6221,20.6028,20.6221,10600.0
2011-10-11 12:15:00,32.05,32.05,32.02,32.03,10800.0,20.6157,20.6157,20.5964,20.6028,10800.0
2011-10-11 12:20:00,32.03,32.03,32.0,32.01,10400.0,20.6028,20.6028,20.5835,20.5899,10400.0
2011-10-11 12:25:00,32.0,32.03,31.99,32.02,10700.0,20.5835,20.6028,20.5771,20.5964,10700.0
2011-10-11 12:30:00,32.03,32.03,31.98,31.98,7700.0,20.6028,20.6028,20.5706,20.5706,7700.0
2011-10-11 12:35:00,31.98,31.99,31.93,31.93,8600.0,20.5706,20.5771,20.5385,20.5385,8600.0
2011-10-11 12:40:00,31.93,31.93,31.9,31.93,16900.0,20.5385,20.5385,20.5192,20.5385,16900.0
2011-10-11 12:45:00,31.93,31.93,31.88,31.89,43500.0,20.5385,20.5385,20.5063,20.5128,43500.0
2011-10-11 12:50:00,31.89,31.91,31.88,31.91,17600.0,20.5128,20.5256,20.5063,20.5256,17600.0
2011-10-11 12:55:00,31.92,31.95,31.91,31.95,13900.0,20.5321,20.5513,20.5256,20.5513,13900.0
2011-10-11 13:00:00,31.94,31.96,31.92,31.92,5100.0,20.5449,20.5578,20.5321,20.5321,5100.0
2011-10-11 13:05:00,31.93,31.94,31.89,31.93,4700.0,20.5385,20.5449,20.5128,20.5385,4700.0
2011-10-11 13:10:00,31.93,31.93,31.85,31.87,8200.0,20.5385,20.5385,20.487,20.4999,8200.0
2011-10-11 13:15:00,31.88,31.94,31.88,31.92,20000.0,20.5063,20.5449,20.5063,20.5321,20000.0
2011-10-11 13:20:00,31.92,31.95,31.92,31.93,13400.0,20.5321,20.5513,20.5321,20.5385,13400.0
2011-10-11 13:25:00,31.92,31.98,31.91,31.96,5600.0,20.5321,20.5706,20.5256,20.5578,5600.0
2011-10-11 13:30:00,31.96,31.98,31.95,31.96,16900.0,20.5578,20.5706,20.5513,20.5578,16900.0
2011-10-11 13:35:00,31.97,31.99,31.97,31.97,10400.0,20.5642,20.5771,20.5642,20.5642,10400.0
2011-10-11 13:40:00,31.97,31.98,31.96,31.98,13500.0,20.5642,20.5706,20.5578,20.5706,13500.0
2011-10-11 13:45:00,31.99,32.0,31.93,31.94,13700.0,20.5771,20.5835,20.5385,20.5449,13700.0
2011-10-11 13:50:00,31.94,32.06,31.94,32.04,39900.0,20.5449,20.6221,20.5449,20.6092,39900.0
2011-10-11 13:55:00,32.04,32.06,32.02,32.05,34300.0,20.6092,20.6221,20.5964,20.6157,34300.0
2011-10-11 14:00:00,32.06,32.06,32.01,32.03,103700.0,20.6221,20.6221,20.5899,20.6028,103700.0
2011-10-11 14:05:00,32.02,32.05,32.02,32.02,36500.0,20.5964,20.6157,20.5964,20.5964,36500.0
2011-10-11 14:10:00,32.02,32.03,32.0,32.02,78400.0,20.5964,20.6028,20.5835,20.5964,78400.0
2011-10-11 14:15:00,32.01,32.04,31.99,32.02,19400.0,20.5899,20.6092,20.5771,20.5964,19400.0
2011-10-11 14:20:00,32.02,32.04,31.94,31.96,20100.0,20.5964,20.6092,20.5449,20.5578,20100.0
2011-10-11 14:25:00,31.95,31.96,31.92,31.93,14600.0,20.5513,20.5578,20.5321,20.5385,14600.0
2011-10-11 14:30:00,31.93,31.98,31.91,31.97,17100.0,20.5385,20.5706,20.5256,20.5642,17100.0
2011-10-11 14:35:00,31.96,31.97,31.93,31.93,5500.0,20.5578,20.5642,20.5385,20.5385,5500.0
2011-10-11 14:40:00,31.93,31.95,31.92,31.94,9000.0,20.5385,20.5513,20.5321,20.5449,9000.0
2011-10-11 14:45:00,31.94,31.95,31.91,31.91,30300.0,20.5449,20.5513,20.5256,20.5256,30300.0
2011-10-11 14:50:00,31.92,31.93,31.91,31.92,10300.0,20.5321,20.5385,20.5256,20.5321,10300.0
2011-10-11 14:55:00,31.92,31.98,31.92,31.97,15700.0,20.5321,20.5706,20.5321,20.5642,15700.0
2011-10-11 15:00:00,31.98,32.03,31.98,32.02,20900.0,20.5706,20.6028,20.5706,20.5964,20900.0
2011-10-11 15:05:00,32.02,32.06,32.0,32.04,40800.0,20.5964,20.6221,20.5835,20.6092,40800.0
2011-10-11 15:10:00,32.04,32.05,32.02,32.05,10700.0,20.6092,20.6157,20.5964,20.6157,10700.0
2011-10-11 15:15:00,32.05,32.05,32.0,32.0,15400.0,20.6157,20.6157,20.5835,20.5835,15400.0
2011-10-11 15:20:00,32.0,32.0,31.97,32.0,26500.0,20.5835,20.5835,20.5642,20.5835,26500.0
2011-10-11 15:25:00,32.0,32.02,31.97,31.98,14500.0,20.5835,20.5964,20.5642,20.5706,14500.0
2011-10-11 15:30:00,31.98,32.06,31.98,32.05,12300.0,20.5706,20.6221,20.5706,20.6157,12300.0
2011-10-11 15:35:00,32.05,32.08,32.03,32.05,29200.0,20.6157,20.635,20.6028,20.6157,29200.0
2011-10-11 15:40:00,32.07,32.09,32.02,32.03,35300.0,20.6285,20.6414,20.5964,20.6028,35300.0
2011-10-11 15:45:00,32.04,32.08,32.01,32.07,44700.0,20.6092,20.635,20.5899,20.6285,44700.0
2011-10-11 15:50:00,32.07,32.08,32.02,32.02,38300.0,20.6285,20.635,20.5964,20.5964,38300.0
2011-10-11 15:55:00,32.03,32.04,31.99,32.01,24000.0,20.6028,20.6092,20.5771,20.5899,24000.0
2011-10-12 09:30:00,32.54,32.57,32.46,32.46,13900.0,20.9309,20.9502,20.8794,20.8794,13900.0
2011-10-12 09:35:00,32.49,32.5,32.46,32.5,11500.0,20.8987,20.9051,20.8794,20.9051,11500.0
2011-10-12 09:40:00,32.49,32.59,32.49,32.57,19500.0,20.8987,20.963,20.8987,20.9502,19500.0
2011-10-12 09:45:00,32.58,32.58,32.45,32.49,9400.0,20.9566,20.9566,20.873,20.8987,9400.0
2011-10-12 09:50:00,32.49,32.56,32.49,32.56,4600.0,20.8987,20.9437,20.8987,20.9437,4600.0
2011-10-12 09:55:00,32.57,32.63,32.56,32.62,46900.0,20.9502,20.9887,20.9437,20.9823,46900.0
2011-10-12 10:00:00,32.62,32.62,32.55,32.55,15100.0,20.9823,20.9823,20.9373,20.9373,15100.0
2011-10-12 10:05:00,32.56,32.62,32.55,32.6,17700.0,20.9437,20.9823,20.9373,20.9694,17700.0
2011-10-12 10:10:00,32.62,32.67,32.61,32.66,12900.0,20.9823,21.0145,20.9759,21.008,12900.0
2011-10-12 10:15:00,32.68,32.74,32.68,32.72,40700.0,21.0209,21.0595,21.0209,21.0466,40700.0
2011-10-12 10:20:00,32.71,32.72,32.68,32.69,5200.0,21.0402,21.0466,21.0209,21.0273,5200.0
2011-10-12 10:25:00,32.68,32.71,32.68,32.69,6000.0,21.0209,21.0402,21.0209,21.0273,6000.0
2011-10-12 10:30:00,32.7,32.71,32.68,32.71,6600.0,21.0338,21.0402,21.0209,21.0402,6600.0
2011-10-12 10:35:00,32.71,32.73,32.71,32.73,12000.0,21.0402,21.0531,21.0402,21.0531,12000.0
2011-10-12 10:40:00,32.72,32.72,32.69,32.69,15100.0,21.0466,21.0466,21.0273,21.0273,15100.0
2011-10-12 10:45:00,32.7,32.7,32.64,32.65,17300.0,21.0338,21.0338,20.9952,21.0016,17300.0
2011-10-12 10:50:00,32.65,32.65,32.59,32.63,73500.0,21.0016,21.0016,20.963,20.9887,73500.0
2011-10-12 10:55:00,32.63,32.66,32.61,32.63,24100.0,20.9887,21.008,20.9759,20.9887,24100.0
2011-10-12 11:00:00,32.63,32.65,32.62,32.63,19100.0,20.9887,21.0016,20.9823,20.9887,19100.0
2011-10-12 11:05:00,32.62,32.65,32.62,32.65,55200.0,20.9823,21.0016,20.9823,21.0016,55200.0
2011-10-12 11:10:00,32.65,32.67,32.65,32.66,15900.0,21.0016,21.0145,21.0016,21.008,15900.0
2011-10-12 11:15:00,32.68,32.7,32.68,32.7,13500.0,21.0209,21.0338,21.0209,21.0338,13500.0
2011-10-12 11:20:00,32.71,32.72,32.68,32.68,22400.0,21.0402,21.0466,21.0209,21.0209,22400.0
2011-10-12 11:25:00,32.68,32.68,32.66,32.66,8700.0,21.0209,21.0209,21.008,21.008,8700.0
2011-10-12 11:30:00,32.65,32.7,32.65,32.7,10700.0,21.0016,21.0338,21.0016,21.0338,10700.0
2011-10-12 11:35:00,32.7,32.73,32.69,32.71,6700.0,21.0338,21.0531,21.0273,21.0402,6700.0
2011-10-12 11:40:00,32.72,32.73,32.7,32.71,3500.0,21.0466,21.0531,21.0338,21.0402,3500.0
2011-10-12 11:45:00,32.71,32.71,32.66,32.66,14900.0,21.0402,21.0402,21.008,21.008,14900.0
2011-10-12 11:50:00,32.66,32.7,32.64,32.7,11000.0,21.008,21.0338,20.9952,21.0338,11000.0
2011-10-12 11:55:00,32.69,32.69,32.66,32.68,6800.0,21.0273,21.0273,21.008,21.0209,6800.0
2011-10-12 12:00:00,32.69,32.71,32.69,32.71,9100.0,21.0273,21.0402,21.0273,21.0402,9100.0
2011-10-12 12:05:00,32.7,32.7,32.67,32.67,7300.0,21.0338,21.0338,21.0145,21.0145,7300.0
2011-10-12 12:10:00,32.67,32.67,32.66,32.67,2000.0,21.0145,21.0145,21.008,21.0145,2000.0
2011-10-12 12:15:00,32.67,32.69,32.67,32.68,5600.0,21.0145,21.0273,21.0145,21.0209,5600.0
2011-10-12 12:20:00,32.69,32.71,32.69,32.71,5100.0,21.0273,21.0402,21.0273,21.0402,5100.0
2011-10-12 12:25:00,32.71,32.71,32.67,32.7,19800.0,21.0402,21.0402,21.0145,21.0338,19800.0
2011-10-12 12:30:00,32.71,32.73,32.71,32.73,6500.0,21.0402,21.0531,21.0402,21.0531,6500.0
2011-10-12 12:35:00,32.72,32.73,32.7,32.71,9300.0,21.0466,21.0531,21.0338,21.0402,9300.0
2011-10-12 12:40:00,32.71,32.71,32.69,32.69,10100.0,21.0402,21.0402,21.0273,21.0273,10100.0
2011-10-12 12:45:00,32.69,32.71,32.69,32.7,5100.0,21.0273,21.0402,21.0273,21.0338,5100.0
2011-10-12 12:50:00,32.71,32.75,32.7,32.75,13700.0,21.0402,21.0659,21.0338,21.0659,13700.0
2011-10-12 12:55:00,32.74,32.75,32.74,32.75,5700.0,21.0595,21.0659,21.0595,21.0659,5700.0
2011-10-12 13:00:00,32.75,32.83,32.75,32.83,16200.0,21.0659,21.1174,21.0659,21.1174,16200.0
2011-10-12 13:05:00,32.84,32.84,32.78,32.78,4000.0,21.1238,21.1238,21.0852,21.0852,4000.0
2011-10-12 13:10:00,32.78,32.8,32.77,32.78,6600.0,21.0852,21.0981,21.0788,21.0852,6600.0
2011-10-12 13:15:00,32.77,32.78,32.76,32.78,2500.0,21.0788,21.0852,21.0724,21.0852,2500.0
2011-10-12 13:20:00,32.79,32.8,32.78,32.79,9200.0,21.0917,21.0981,21.0852,21.0917,9200.0
2011-10-12 13:25:00,32.76,32.77,32.75,32.76,8800.0,21.0724,21.0788,21.0659,21.0724,8800.0
2011-10-12 13:30:00,32.77,32.8,32.77,32.78,8600.0,21.0788,21.0981,21.0788,21.0852,8600.0
2011-10-12 13:35:00,32.79,32.81,32.78,32.8,52300.0,21.0917,21.1045,21.0852,21.0981,52300.0
2011-10-12 13:40:00,32.81,32.82,32.8,32.81,6400.0,21.1045,21.111,21.0981,21.1045,6400.0
2011-10-12 13:45:00,32.81,32.81,32.77,32.77,16000.0,21.1045,21.1045,21.0788,21.0788,16000.0
2011-10-12 13:50:00,32.77,32.78,32.75,32.75,6700.0,21.0788,21.0852,21.0659,21.0659,6700.0
2011-10-12 13:55:00,32.76,32.79,32.76,32.78,8700.0,21.0724,21.0917,21.0724,21.0852,8700.0
2011-10-12 14:00:00,32.79,32.82,32.77,32.8,16600.0,21.0917,21.111,21.0788,21.0981,16600.0
2011-10-12 14:05:00,32.82,32.84,32.8,32.84,32300.0,21.111,21.1238,21.0981,21.1238,32300.0
2011-10-12 14:10:00,32.84,32.86,32.83,32.85,17600.0,21.1238,21.1367,21.1174,21.1303,17600.0
2011-10-12 14:15:00,32.86,32.86,32.8,32.81,23200.0,21.1367,21.1367,21.0981,21.1045,23200.0
2011-10-12 14:20:00,32.81,32.81,32.78,32.8,16800.0,21.1045,21.1045,21.0852,21.0981,16800.0
2011-10-12 14:25:00,32.8,32.82,32.79,32.82,14900.0,21.0981,21.111,21.0917,21.111,14900.0
2011-10-12 14:30:00,32.82,32.88,32.81,32.86,21800.0,21.111,21.1496,21.1045,21.1367,21800.0
2011-10-12 14:35:00,32.86,32.87,32.82,32.82,18300.0,21.1367,21.1431,21.111,21.111,18300.0
2011-10-12 14:40:00,32.83,32.85,32.8,32.8,7400.0,21.1174,21.1303,21.0981,21.0981,7400.0
2011-10-12 14:45:00,32.81,32.83,32.79,32.81,8700.0,21.1045,21.1174,21.0917,21.1045,8700.0
2011-10-12 14:50:00,32.81,32.81,32.77,32.77,4800.0,21.1045,21.1045,21.0788,21.0788,4800.0
2011-10-12 14:55:00,32.77,32.77,32.69,32.7,30500.0,21.0788,21.0788,21.0273,21.0338,30500.0
2011-10-12 15:00:00,32.71,32.72,32.68,32.7,10700.0,21.0402,21.0466,21.0209,21.0338,10700.0
2011-10-12 15:05:00,32.69,32.72,32.68,32.7,20500.0,21.0273,21.0466,21.0209,21.0338,20500.0
2011-10-12 15:10:00,32.7,32.73,32.68,32.72,10300.0,21.0338,21.0531,21.0209,21.0466,10300.0
2011-10-12 15:15:00,32.7,32.71,32.65,32.68,18200.0,21.0338,21.0402,21.0016,21.0209,18200.0
2011-10-12 15:20:00,32.68,32.69,32.64,32.65,37700.0,21.0209,21.0273,20.9952,21.0016,37700.0
2011-10-12 15:25:00,32.65,32.7,32.63,32.7,64500.0,21.0016,21.0338,20.9887,21.0338,64500.0
2011-10-12 15:30:00,32.71,32.72,32.66,32.69,22500.0,21.0402,21.0466,21.008,21.0273,22500.0
2011-10-12 15:35:00,32.68,32.73,32.66,32.71,25900.0,21.0209,21.0531,21.008,21.0402,25900.0
2011-10-12 15:40:00,32.71,32.73,32.7,32.72,17300.0,21.0402,21.0531,21.0338,21.0466,17300.0
2011-10-12 15:45:00,32.72,32.72,32.58,32.59,66800.0,21.0466,21.0466,20.9566,20.963,66800.0
2011-10-12 15:50:00,32.59,32.63,32.56,32.57,46200.0,20.963,20.9887,20.9437,20.9502,46200.0
2011-10-12 15:55:00,32.58,32.62,32.53,32.53,89500.0,20.9566,20.9823,20.9244,20.9244,89500.0
2011-10-13 09:30:00,32.37,32.37,32.31,32.33,31900.0,20.8215,20.8215,20.7829,20.7958,31900.0
2011-10-13 09:35:00,32.34,32.34,32.22,32.23,30900.0,20.8022,20.8022,20.725,20.7315,30900.0
2011-10-13 09:40:00,32.22,32.24,32.19,32.19,23800.0,20.725,20.7379,20.7057,20.7057,23800.0
2011-10-13 09:45:00,32.19,32.25,32.18,32.24,19400.0,20.7057,20.7443,20.6993,20.7379,19400.0
2011-10-13 09:50:00,32.24,32.24,32.14,32.15,14900.0,20.7379,20.7379,20.6736,20.68,14900.0
2011-10-13 09:55:00,32.13,32.17,32.1,32.17,12700.0,20.6671,20.6929,20.6478,20.6929,12700.0
2011-10-13 10:00:00,32.15,32.2,32.11,32.13,17800.0,20.68,20.7122,20.6543,20.6671,17800.0
2011-10-13 10:05:00,32.12,32.17,32.1,32.16,11400.0,20.6607,20.6929,20.6478,20.6864,11400.0
2011-10-13 10:10:00,32.16,32.21,32.15,32.18,16500.0,20.6864,20.7186,20.68,20.6993,16500.0
2011-10-13 10:15:00,32.19,32.19,32.09,32.09,6600.0,20.7057,20.7057,20.6414,20.6414,6600.0
2011-10-13 10:20:00,32.08,32.15,32.07,32.15,10100.0,20.635,20.68,20.6285,20.68,10100.0
2011-10-13 10:25:00,32.16,32.22,32.16,32.2,2700.0,20.6864,20.725,20.6864,20.7122,2700.0
2011-10-13 10:30:00,32.19,32.25,32.19,32.25,6500.0,20.7057,20.7443,20.7057,20.7443,6500.0
2011-10-13 10:35:00,32.24,32.26,32.19,32.2,7000.0,20.7379,20.7508,20.7057,20.7122,7000.0
2011-10-13 10:40:00,32.2,32.22,32.15,32.19,8400.0,20.7122,20.725,20.68,20.7057,8400.0
2011-10-13 10:45:00,32.18,32.18,32.11,32.11,9700.0,20.6993,20.6993,20.6543,20.6543,9700.0
2011-10-13 10:50:00,32.13,32.19,32.13,32.15,17000.0,20.6671,20.7057,20.6671,20.68,17000.0
2011-10-13 10:55:00,32.15,32.17,32.1,32.11,31700.0,20.68,20.6929,20.6478,20.6543,31700.0
2011-10-13 11:00:00,32.11,32.2,32.09,32.19,21300.0,20.6543,20.7122,20.6414,20.7057,21300.0
2011-10-13 11:05:00,32.21,32.21,32.15,32.15,8600.0,20.7186,20.7186,20.68,20.68,8600.0
2011-10-13 11:10:00,32.16,32.21,32.15,32.2,5100.0,20.6864,20.7186,20.68,20.7122,5100.0
2011-10-13 11:15:00,32.21,32.22,32.13,32.13,54500.0,20.7186,20.725,20.6671,20.6671,54500.0
2011-10-13 11:20:00,32.14,32.22,32.14,32.22,62600.0,20.6736,20.725,20.6736,20.725,62600.0
2011-10-13 11:25:00,32.22,32.24,32.2,32.21,13800.0,20.725,20.7379,20.7122,20.7186,13800.0
2011-10-13 11:30:00,32.21,32.31,32.19,32.28,41500.0,20.7186,20.7829,20.7057,20.7636,41500.0
2011-10-13 11:35:00,32.28,32.32,32.28,32.31,15800.0,20.7636,20.7893,20.7636,20.7829,15800.0
2011-10-13 11:40:00,32.31,32.33,32.29,32.32,5200.0,20.7829,20.7958,20.77,20.7893,5200.0
2011-10-13 11:45:00,32.33,32.37,32.32,32.34,24900.0,20.7958,20.8215,20.7893,20.8022,24900.0
2011-10-13 11:50:00,32.33,32.34,32.3,32.31,13300.0,20.7958,20.8022,20.7765,20.7829,13300.0
2011-10-13 11:55:00,32.32,32.35,32.32,32.32,5400.0,20.7893,20.8086,20.7893,20.7893,5400.0
2011-10-13 12:00:00,32.33,32.37,32.32,32.36,5200.0,20.7958,20.8215,20.7893,20.8151,5200.0
2011-10-13 12:05:00,32.37,32.37,32.32,32.32,6500.0,20.8215,20.8215,20.7893,20.7893,6500.0
2011-10-13 12:10:00,32.32,32.33,32.26,32.27,1200.0,20.7893,20.7958,20.7508,20.7572,1200.0
2011-10-13 12:15:00,32.29,32.3,32.28,32.29,7000.0,20.77,20.7765,20.7636,20.77,7000.0
2011-10-13 12:20:00,32.3,32.31,32.3,32.31,1900.0,20.7765,20.7829,20.7765,20.7829,1900.0
2011-10-13 12:25:00,32.3,32.3,32.28,32.29,1800.0,20.7765,20.7765,20.7636,20.77,1800.0
2011-10-13 12:30:00,32.27,32.27,32.24,32.25,3000.0,20.7572,20.7572,20.7379,20.7443,3000.0
2011-10-13 12:35:00,32.25,32.26,32.23,32.26,2100.0,20.7443,20.7508,20.7315,20.7508,2100.0
2011-10-13 12:40:00,32.27,32.27,32.25,32.26,1900.0,20.7572,20.7572,20.7443,20.7508,1900.0
2011-10-13 12:45:00,32.27,32.3,32.26,32.28,4800.0,20.7572,20.7765,20.7508,20.7636,4800.0
2011-10-13 12:50:00,32.28,32.34,32.27,32.3,44300.0,20.7636,20.8022,20.7572,20.7765,44300.0
2011-10-13 12:55:00,32.31,32.34,32.31,32.33,6500.0,20.7829,20.8022,20.7829,20.7958,6500.0
2011-10-13 13:00:00,32.32,32.34,32.3,32.31,3700.0,20.7893,20.8022,20.7765,20.7829,3700.0
2011-10-13 13:05:00,32.32,32.38,32.29,32.38,11000.0,20.7893,20.8279,20.77,20.8279,11000.0
2011-10-13 13:10:00,32.38,32.43,32.38,32.43,2700.0,20.8279,20.8601,20.8279,20.8601,2700.0
2011-10-13 13:15:00,32.42,32.42,32.4,32.4,9700.0,20.8537,20.8537,20.8408,20.8408,9700.0
2011-10-13 13:20:00,32.39,32.41,32.38,32.39,35400.0,20.8344,20.8472,20.8279,20.8344,35400.0
2011-10-13 13:25:00,32.39,32.47,32.39,32.46,16600.0,20.8344,20.8858,20.8344,20.8794,16600.0
2011-10-13 13:30:00,32.47,32.5,32.46,32.47,3500.0,20.8858,20.9051,20.8794,20.8858,3500.0
2011-10-13 13:35:00,32.47,32.49,32.46,32.47,6800.0,20.8858,20.8987,20.8794,20.8858,6800.0
2011-10-13 13:40:00,32.47,32.47,32.43,32.47,5400.0,20.8858,20.8858,20.8601,20.8858,5400.0
2011-10-13 13:45:00,32.47,32.49,32.45,32.45,28700.0,20.8858,20.8987,20.873,20.873,28700.0
2011-10-13 13:50:00,32.46,32.46,32.43,32.44,3500.0,20.8794,20.8794,20.8601,20.8665,3500.0
2011-10-13 13:55:00,32.42,32.44,32.39,32.4,9100.0,20.8537,20.8665,20.8344,20.8408,9100.0
2011-10-13 14:00:00,32.41,32.41,32.37,32.38,8500.0,20.8472,20.8472,20.8215,20.8279,8500.0
2011-10-13 14:05:00,32.39,32.39,32.37,32.39,3400.0,20.8344,20.8344,20.8215,20.8344,3400.0
2011-10-13 14:10:00,32.39,32.41,32.36,32.38,16800.0,20.8344,20.8472,20.8151,20.8279,16800.0
2011-10-13 14:15:00,32.39,32.42,32.39,32.41,5000.0,20.8344,20.8537,20.8344,20.8472,5000.0
2011-10-13 14:20:00,32.44,32.46,32.41,32.41,2400.0,20.8665,20.8794,20.8472,20.8472,2400.0
2011-10-13 14:25:00,32.4,32.4,32.37,32.37,5000.0,20.8408,20.8408,20.8215,20.8215,5000.0
2011-10-13 14:30:00,32.39,32.43,32.38,32.42,15000.0,20.8344,20.8601,20.8279,20.8537,15000.0
2011-10-13 14:35:00,32.42,32.44,32.41,32.42,14800.0,20.8537,20.8665,20.8472,20.8537,14800.0
2011-10-13 14:40:00,32.42,32.45,32.39,32.44,32500.0,20.8537,20.873,20.8344,20.8665,32500.0
2011-10-13 14:45:00,32.45,32.55,32.43,32.54,6900.0,20.873,20.9373,20.8601,20.9309,6900.0
2011-10-13 14:50:00,32.52,32.55,32.51,32.55,14300.0,20.918,20.9373,20.9116,20.9373,14300.0
2011-10-13 14:55:00,32.54,32.54,32.51,32.52,8700.0,20.9309,20.9309,20.9116,20.918,8700.0
2011-10-13 15:00:00,32.51,32.54,32.5,32.54,4600.0,20.9116,20.9309,20.9051,20.9309,4600.0
2011-10-13 15:05:00,32.55,32.57,32.55,32.57,11300.0,20.9373,20.9502,20.9373,20.9502,11300.0
2011-10-13 15:10:00,32.57,32.58,32.54,32.56,15700.0,20.9502,20.9566,20.9309,20.9437,15700.0
2011-10-13 15:15:00,32.56,32.6,32.56,32.59,5600.0,20.9437,20.9694,20.9437,20.963,5600.0
2011-10-13 15:20:00,32.58,32.58,32.51,32.51,8600.0,20.9566,20.9566,20.9116,20.9116,8600.0
2011-10-13 15:25:00,32.5,32.5,32.45,32.46,11200.0,20.9051,20.9051,20.873,20.8794,11200.0
2011-10-13 15:30:00,32.46,32.48,32.41,32.44,10400.0,20.8794,20.8923,20.8472,20.8665,10400.0
2011-10-13 15:35:00,32.44,32.47,32.44,32.44,12500.0,20.8665,20.8858,20.8665,20.8665,12500.0
2011-10-13 15:40:00,32.44,32.48,32.44,32.46,12100.0,20.8665,20.8923,20.8665,20.8794,12100.0
2011-10-13 15:45:00,32.46,32.5,32.43,32.46,22200.0,20.8794,20.9051,20.8601,20.8794,22200.0
2011-10-13 15:50:00,32.47,32.53,32.47,32.53,22200.0,20.8858,20.9244,20.8858,20.9244,22200.0
2011-10-13 15:55:00,32.54,32.56,32.52,32.55,26300.0,20.9309,20.9437,20.918,20.9373,26300.0
2011-10-14 09:30:00,32.84,32.96,32.84,32.96,74900.0,21.1238,21.201,21.1238,21.201,74900.0
2011-10-14 09:35:00,32.98,33.01,32.94,33.0,45800.0,21.2139,21.2332,21.1881,21.2267,45800.0
2011-10-14 09:40:00,33.0,33.01,32.93,32.94,15200.0,21.2267,21.2332,21.1817,21.1881,15200.0
2011-10-14 09:45:00,32.94,32.98,32.94,32.95,4700.0,21.1881,21.2139,21.1881,21.1946,4700.0
2011-10-14 09:50:00,32.94,32.96,32.91,32.91,12200.0,21.1881,21.201,21.1689,21.1689,12200.0
2011-10-14 09:55:00,32.9,32.94,32.88,32.91,20300.0,21.1624,21.1881,21.1496,21.1689,20300.0
2011-10-14 10:00:00,32.91,32.91,32.85,32.88,8200.0,21.1689,21.1689,21.1303,21.1496,8200.0
2011-10-14 10:05:00,32.88,32.95,32.88,32.93,31200.0,21.1496,21.1946,21.1496,21.1817,31200.0
2011-10-14 10:10:00,32.93,32.94,32.87,32.87,7800.0,21.1817,21.1881,21.1431,21.1431,7800.0
2011-10-14 10:15:00,32.85,32.85,32.78,32.78,6100.0,21.1303,21.1303,21.0852,21.0852,6100.0
2011-10-14 10:20:00,32.79,32.86,32.79,32.86,7000.0,21.0917,21.1367,21.0917,21.1367,7000.0
2011-10-14 10:25:00,32.85,32.87,32.77,32.77,10500.0,21.1303,21.1431,21.0788,21.0788,10500.0
2011-10-14 10:30:00,32.78,32.78,32.71,32.78,8500.0,21.0852,21.0852,21.0402,21.0852,8500.0
2011-10-14 10:35:00,32.79,32.81,32.78,32.79,6300.0,21.0917,21.1045,21.0852,21.0917,6300.0
2011-10-14 10:40:00,32.79,32.81,32.74,32.81,6700.0,21.0917,21.1045,21.0595,21.1045,6700.0
2011-10-14 10:45:00,32.81,32.84,32.79,32.79,7300.0,21.1045,21.1238,21.0917,21.0917,7300.0
2011-10-14 10:50:00,32.79,32.81,32.76,32.77,5600.0,21.0917,21.1045,21.0724,21.0788,5600.0
2011-10-14 10:55:00,32.78,32.8,32.75,32.8,23000.0,21.0852,21.0981,21.0659,21.0981,23000.0
2011-10-14 11:00:00,32.81,32.81,32.78,32.8,40500.0,21.1045,21.1045,21.0852,21.0981,40500.0
2011-10-14 11:05:00,32.8,32.8,32.73,32.75,10200.0,21.0981,21.0981,21.0531,21.0659,10200.0
2011-10-14 11:10:00,32.75,32.76,32.73,32.75,14200.0,21.0659,21.0724,21.0531,21.0659,14200.0
2011-10-14 11:15:00,32.74,32.77,32.73,32.77,2300.0,21.0595,21.0788,21.0531,21.0788,2300.0
2011-10-14 11:20:00,32.77,32.78,32.7,32.7,12600.0,21.0788,21.0852,21.0338,21.0338,12600.0
2011-10-14 11:25:00,32.69,32.7,32.65,32.66,10900.0,21.0273,21.0338,21.0016,21.008,10900.0
2011-10-14 11:30:00,32.68,32.72,32.68,32.71,13000.0,21.0209,21.0466,21.0209,21.0402,13000.0
2011-10-14 11:35:00,32.71,32.74,32.69,32.69,9200.0,21.0402,21.0595,21.0273,21.0273,9200.0
2011-10-14 11:40:00,32.7,32.71,32.69,32.69,2400.0,21.0338,21.0402,21.0273,21.0273,2400.0
2011-10-14 11:45:00,32.71,32.74,32.71,32.71,3200.0,21.0402,21.0595,21.0402,21.0402,3200.0
2011-10-14 11:50:00,32.71,32.72,32.69,32.7,8200.0,21.0402,21.0466,21.0273,21.0338,8200.0
2011-10-14 11:55:00,32.7,32.73,32.69,32.69,2300.0,21.0338,21.0531,21.0273,21.0273,2300.0
2011-10-14 12:00:00,32.69,32.69,32.68,32.69,2200.0,21.0273,21.0273,21.0209,21.0273,2200.0
2011-10-14 12:05:00,32.69,32.69,32.66,32.67,11400.0,21.0273,21.0273,21.008,21.0145,11400.0
2011-10-14 12:10:00,32.67,32.72,32.67,32.68,11300.0,21.0145,21.0466,21.0145,21.0209,11300.0
2011-10-14 12:15:00,32.67,32.68,32.63,32.64,55400.0,21.0145,21.0209,20.9887,20.9952,55400.0
2011-10-14 12:20:00,32.64,32.67,32.64,32.66,4900.0,20.9952,21.0145,20.9952,21.008,4900.0
2011-10-14 12:25:00,32.67,32.68,32.64,32.67,15400.0,21.0145,21.0209,20.9952,21.0145,15400.0
2011-10-14 12:30:00,32.67,32.69,32.67,32.69,300.0,21.0145,21.0273,21.0145,21.0273,300.0
2011-10-14 12:35:00,32.71,32.72,32.69,32.69,4400.0,21.0402,21.0466,21.0273,21.0273,4400.0
2011-10-14 12:40:00,32.7,32.71,32.69,32.69,2300.0,21.0338,21.0402,21.0273,21.0273,2300.0
2011-10-14 12:45:00,32.69,32.72,32.69,32.71,2300.0,21.0273,21.0466,21.0273,21.0402,2300.0
2011-10-14 12:50:00,32.7,32.73,32.7,32.73,10600.0,21.0338,21.0531,21.0338,21.0531,10600.0
2011-10-14 12:55:00,32.72,32.72,32.71,32.71,3200.0,21.0466,21.0466,21.0402,21.0402,3200.0
2011-10-14 13:00:00,32.72,32.75,32.7,32.75,13900.0,21.0466,21.0659,21.0338,21.0659,13900.0
2011-10-14 13:05:00,32.74,32.75,32.74,32.75,10400.0,21.0595,21.0659,21.0595,21.0659,10400.0
2011-10-14 13:10:00,32.75,32.76,32.74,32.76,4100.0,21.0659,21.0724,21.0595,21.0724,4100.0
2011-10-14 13:15:00,32.77,32.79,32.77,32.79,4200.0,21.0788,21.0917,21.0788,21.0917,4200.0
2011-10-14 13:20:00,32.8,32.81,32.79,32.79,8300.0,21.0981,21.1045,21.0917,21.0917,8300.0
2011-10-14 13:25:00,32.79,32.8,32.77,32.77,9800.0,21.0917,21.0981,21.0788,21.0788,9800.0
2011-10-14 13:30:00,32.78,32.79,32.78,32.79,5600.0,21.0852,21.0917,21.0852,21.0917,5600.0
2011-10-14 13:35:00,32.79,32.79,32.79,32.79,0.0,21.0917,21.0917,21.0917,21.0917,0.0
2011-10-14 13:40:00,32.77,32.79,32.76,32.79,15200.0,21.0788,21.0917,21.0724,21.0917,15200.0
2011-10-14 13:45:00,32.78,32.82,32.78,32.82,11000.0,21.0852,21.111,21.0852,21.111,11000.0
2011-10-14 13:50:00,32.82,32.83,32.81,32.83,2900.0,21.111,21.1174,21.1045,21.1174,2900.0
2011-10-14 13:55:00,32.83,32.86,32.83,32.84,26100.0,21.1174,21.1367,21.1174,21.1238,26100.0
2011-10-14 14:00:00,32.84,32.84,32.83,32.83,2400.0,21.1238,21.1238,21.1174,21.1174,2400.0
2011-10-14 14:05:00,32.83,32.83,32.82,32.82,900.0,21.1174,21.1174,21.111,21.111,900.0
2011-10-14 14:10:00,32.81,32.81,32.79,32.79,2900.0,21.1045,21.1045,21.0917,21.0917,2900.0
2011-10-14 14:15:00,32.79,32.8,32.79,32.8,4900.0,21.0917,21.0981,21.0917,21.0981,4900.0
2011-10-14 14:20:00,32.8,32.81,32.79,32.8,14100.0,21.0981,21.1045,21.0917,21.0981,14100.0
2011-10-14 14:25:00,32.8,32.83,32.8,32.82,43800.0,21.0981,21.1174,21.0981,21.111,43800.0
2011-10-14 14:30:00,32.82,32.82,32.76,32.76,6400.0,21.111,21.111,21.0724,21.0724,6400.0
2011-10-14 14:35:00,32.76,32.78,32.76,32.78,6800.0,21.0724,21.0852,21.0724,21.0852,6800.0
2011-10-14 14:40:00,32.78,32.8,32.77,32.78,2300.0,21.0852,21.0981,21.0788,21.0852,2300.0
2011-10-14 14:45:00,32.79,32.79,32.77,32.78,9200.0,21.0917,21.0917,21.0788,21.0852,9200.0
2011-10-14 14:50:00,32.78,32.82,32.77,32.8,15000.0,21.0852,21.111,21.0788,21.0981,15000.0
2011-10-14 14:55:00,32.8,32.84,32.78,32.84,12100.0,21.0981,21.1238,21.0852,21.1238,12100.0
2011-10-14 15:00:00,32.85,32.85,32.81,32.82,14600.0,21.1303,21.1303,21.1045,21.111,14600.0
2011-10-14 15:05:00,32.81,32.83,32.81,32.81,14600.0,21.1045,21.1174,21.1045,21.1045,14600.0
2011-10-14 15:10:00,32.82,32.82,32.8,32.81,2700.0,21.111,21.111,21.0981,21.1045,2700.0
2011-10-14 15:15:00,32.82,32.84,32.82,32.83,1000.0,21.111,21.1238,21.111,21.1174,1000.0
2011-10-14 15:20:00,32.84,32.86,32.83,32.83,3700.0,21.1238,21.1367,21.1174,21.1174,3700.0
2011-10-14 15:25:00,32.85,32.88,32.85,32.87,4600.0,21.1303,21.1496,21.1303,21.1431,4600.0
2011-10-14 15:30:00,32.88,32.94,32.88,32.93,13200.0,21.1496,21.1881,21.1496,21.1817,13200.0
2011-10-14 15:35:00,32.93,32.93,32.87,32.88,38600.0,21.1817,21.1817,21.1431,21.1496,38600.0
2011-10-14 15:40:00,32.87,32.88,32.85,32.87,51800.0,21.1431,21.1496,21.1303,21.1431,51800.0
2011-10-14 15:45:00,32.87,32.88,32.81,32.82,12100.0,21.1431,21.1496,21.1045,21.111,12100.0
2011-10-14 15:50:00,32.82,32.84,32.8,32.84,17600.0,21.111,21.1238,21.0981,21.1238,17600.0
2011-10-14 15:55:00,32.84,32.94,32.84,32.94,25900.0,21.1238,21.1881,21.1238,21.1881,25900.0
2011-10-17 09:30:00,32.66,32.68,32.62,32.62,31500.0,21.008,21.0209,20.9823,20.9823,31500.0
2011-10-17 09:35:00,32.58,32.61,32.56,32.57,19300.0,20.9566,20.9759,20.9437,20.9502,19300.0
2011-10-17 09:40:00,32.56,32.61,32.52,32.61,12400.0,20.9437,20.9759,20.918,20.9759,12400.0
2011-10-17 09:45:00,32.6,32.63,32.57,32.58,6700.0,20.9694,20.9887,20.9502,20.9566,6700.0
2011-10-17 09:50:00,32.57,32.6,32.48,32.48,4900.0,20.9502,20.9694,20.8923,20.8923,4900.0
2011-10-17 09:55:00,32.46,32.47,32.43,32.44,13600.0,20.8794,20.8858,20.8601,20.8665,13600.0
2011-10-17 10:00:00,32.44,32.44,32.4,32.43,18300.0,20.8665,20.8665,20.8408,20.8601,18300.0
2011-10-17 10:05:00,32.43,32.43,32.39,32.42,12900.0,20.8601,20.8601,20.8344,20.8537,12900.0
2011-10-17 10:10:00,32.42,32.45,32.42,32.44,10600.0,20.8537,20.873,20.8537,20.8665,10600.0
2011-10-17 10:15:00,32.43,32.44,32.38,32.43,41200.0,20.8601,20.8665,20.8279,20.8601,41200.0
2011-10-17 10:20:00,32.43,32.43,32.36,32.37,6800.0,20.8601,20.8601,20.8151,20.8215,6800.0
2011-10-17 10:25:00,32.38,32.39,32.31,32.31,11500.0,20.8279,20.8344,20.7829,20.7829,11500.0
2011-10-17 10:30:00,32.27,32.34,32.27,32.33,11900.0,20.7572,20.8022,20.7572,20.7958,11900.0
2011-10-17 10:35:00,32.29,32.37,32.29,32.35,3200.0,20.77,20.8215,20.77,20.8086,3200.0
2011-10-17 10:40:00,32.33,32.33,32.26,32.26,19500.0,20.7958,20.7958,20.7508,20.7508,19500.0
2011-10-17 10:45:00,32.26,32.27,32.23,32.24,6100.0,20.7508,20.7572,20.7315,20.7379,6100.0
2011-10-17 10:50:00,32.26,32.29,32.24,32.28,4100.0,20.7508,20.77,20.7379,20.7636,4100.0
2011-10-17 10:55:00,32.31,32.39,32.31,32.39,4800.0,20.7829,20.8344,20.7829,20.8344,4800.0
2011-10-17 11:00:00,32.38,32.39,32.34,32.34,6000.0,20.8279,20.8344,20.8022,20.8022,6000.0
2011-10-17 11:05:00,32.36,32.38,32.35,32.38,5900.0,20.8151,20.8279,20.8086,20.8279,5900.0
2011-10-17 11:10:00,32.39,32.4,32.34,32.37,39600.0,20.8344,20.8408,20.8022,20.8215,39600.0
2011-10-17 11:15:00,32.36,32.36,32.33,32.33,70100.0,20.8151,20.8151,20.7958,20.7958,70100.0
2011-10-17 11:20:00,32.33,32.37,32.32,32.37,92100.0,20.7958,20.8215,20.7893,20.8215,92100.0
2011-10-17 11:25:00,32.36,32.37,32.35,32.37,3900.0,20.8151,20.8215,20.8086,20.8215,3900.0
2011-10-17 11:30:00,32.37,32.4,32.36,32.38,1800.0,20.8215,20.8408,20.8151,20.8279,1800.0
2011-10-17 11:35:00,32.38,32.38,32.37,32.37,20500.0,20.8279,20.8279,20.8215,20.8215,20500.0
2011-10-17 11:40:00,32.37,32.37,32.34,32.34,25400.0,20.8215,20.8215,20.8022,20.8022,25400.0
2011-10-17 11:45:00,32.34,32.35,32.32,32.32,11300.0,20.8022,20.8086,20.7893,20.7893,11300.0
2011-10-17 11:50:00,32.32,32.34,32.32,32.32,87300.0,20.7893,20.8022,20.7893,20.7893,87300.0
2011-10-17 11:55:00,32.32,32.36,32.31,32.32,23400.0,20.7893,20.8151,20.7829,20.7893,23400.0
2011-10-17 12:00:00,32.3,32.31,32.29,32.3,1900.0,20.7765,20.7829,20.77,20.7765,1900.0
2011-10-17 12:05:00,32.3,32.3,32.27,32.28,4600.0,20.7765,20.7765,20.7572,20.7636,4600.0
2011-10-17 12:10:00,32.26,32.27,32.24,32.26,4700.0,20.7508,20.7572,20.7379,20.7508,4700.0
2011-10-17 12:15:00,32.26,32.31,32.26,32.31,4500.0,20.7508,20.7829,20.7508,20.7829,4500.0
2011-10-17 12:20:00,32.31,32.32,32.29,32.31,3800.0,20.7829,20.7893,20.77,20.7829,3800.0
2011-10-17 12:25:00,32.32,32.33,32.31,32.33,2800.0,20.7893,20.7958,20.7829,20.7958,2800.0
2011-10-17 12:30:00,32.32,32.32,32.28,32.31,27900.0,20.7893,20.7893,20.7636,20.7829,27900.0
2011-10-17 12:35:00,32.31,32.31,32.28,32.29,5800.0,20.7829,20.7829,20.7636,20.77,5800.0
2011-10-17 12:40:00,32.3,32.32,32.27,32.32,2700.0,20.7765,20.7893,20.7572,20.7893,2700.0
2011-10-17 12:45:00,32.33,32.33,32.24,32.25,5400.0,20.7958,20.7958,20.7379,20.7443,5400.0
2011-10-17 12:50:00,32.28,32.28,32.23,32.23,6700.0,20.7636,20.7636,20.7315,20.7315,6700.0
2011-10-17 12:55:00,32.23,32.28,32.23,32.25,3000.0,20.7315,20.7636,20.7315,20.7443,3000.0
2011-10-17 13:00:00,32.24,32.25,32.24,32.24,4200.0,20.7379,20.7443,20.7379,20.7379,4200.0
2011-10-17 13:05:00,32.23,32.27,32.23,32.26,8700.0,20.7315,20.7572,20.7315,20.7508,8700.0
2011-10-17 13:10:00,32.25,32.29,32.25,32.28,79400.0,20.7443,20.77,20.7443,20.7636,79400.0
2011-10-17 13:15:00,32.28,32.3,32.25,32.3,24800.0,20.7636,20.7765,20.7443,20.7765,24800.0
2011-10-17 13:20:00,32.31,32.32,32.31,32.32,5300.0,20.7829,20.7893,20.7829,20.7893,5300.0
2011-10-17 13:25:00,32.32,32.32,32.29,32.3,8300.0,20.7893,20.7893,20.77,20.7765,8300.0
2011-10-17 13:30:00,32.3,32.3,32.28,32.29,16600.0,20.7765,20.7765,20.7636,20.77,16600.0
2011-10-17 13:35:00,32.29,32.29,32.19,32.22,27200.0,20.77,20.77,20.7057,20.725,27200.0
2011-10-17 13:40:00,32.23,32.27,32.22,32.23,48300.0,20.7315,20.7572,20.725,20.7315,48300.0
2011-10-17 13:45:00,32.25,32.26,32.23,32.23,17100.0,20.7443,20.7508,20.7315,20.7315,17100.0
2011-10-17 13:50:00,32.23,32.26,32.23,32.24,16600.0,20.7315,20.7508,20.7315,20.7379,16600.0
2011-10-17 13:55:00,32.25,32.26,32.23,32.26,9900.0,20.7443,20.7508,20.7315,20.7508,9900.0
2011-10-17 14:00:00,32.25,32.27,32.24,32.25,6300.0,20.7443,20.7572,20.7379,20.7443,6300.0
2011-10-17 14:05:00,32.24,32.25,32.17,32.18,36700.0,20.7379,20.7443,20.6929,20.6993,36700.0
2011-10-17 14:10:00,32.18,32.22,32.18,32.22,12900.0,20.6993,20.725,20.6993,20.725,12900.0
2011-10-17 14:15:00,32.21,32.21,32.17,32.18,13400.0,20.7186,20.7186,20.6929,20.6993,13400.0
2011-10-17 14:20:00,32.18,32.2,32.16,32.17,8700.0,20.6993,20.7122,20.6864,20.6929,8700.0
2011-10-17 14:25:00,32.17,32.19,32.15,32.18,18700.0,20.6929,20.7057,20.68,20.6993,18700.0
2011-10-17 14:30:00,32.18,32.18,32.12,32.14,22400.0,20.6993,20.6993,20.6607,20.6736,22400.0
2011-10-17 14:35:00,32.13,32.14,32.1,32.11,30000.0,20.6671,20.6736,20.6478,20.6543,30000.0
2011-10-17 14:40:00,32.12,32.14,32.1,32.12,52300.0,20.6607,20.6736,20.6478,20.6607,52300.0
2011-10-17 14:45:00,32.13,32.14,32.11,32.13,25000.0,20.6671,20.6736,20.6543,20.6671,25000.0
2011-10-17 14:50:00,32.13,32.16,32.11,32.16,12700.0,20.6671,20.6864,20.6543,20.6864,12700.0
2011-10-17 14:55:00,32.15,32.19,32.15,32.18,15900.0,20.68,20.7057,20.68,20.6993,15900.0
2011-10-17 15:00:00,32.19,32.22,32.18,32.22,11200.0,20.7057,20.725,20.6993,20.725,11200.0
2011-10-17 15:05:00,32.22,32.22,32.18,32.19,7300.0,20.725,20.725,20.6993,20.7057,7300.0
2011-10-17 15:10:00,32.19,32.26,32.18,32.23,29900.0,20.7057,20.7508,20.6993,20.7315,29900.0
2011-10-17 15:15:00,32.22,32.26,32.22,32.24,14700.0,20.725,20.7508,20.725,20.7379,14700.0
2011-10-17 15:20:00,32.24,32.24,32.21,32.22,11700.0,20.7379,20.7379,20.7186,20.725,11700.0
2011-10-17 15:25:00,32.22,32.24,32.2,32.23,78600.0,20.725,20.7379,20.7122,20.7315,78600.0
2011-10-17 15:30:00,32.23,32.26,32.2,32.2,63800.0,20.7315,20.7508,20.7122,20.7122,63800.0
2011-10-17 15:35:00,32.2,32.2,32.14,32.14,61800.0,20.7122,20.7122,20.6736,20.6736,61800.0
2011-10-17 15:40:00,32.14,32.28,32.14,32.27,26800.0,20.6736,20.7636,20.6736,20.7572,26800.0
2011-10-17 15:45:00,32.27,32.27,32.16,32.2,23200.0,20.7572,20.7572,20.6864,20.7122,23200.0
2011-10-17 15:50:00,32.21,32.23,32.17,32.17,22200.0,20.7186,20.7315,20.6929,20.6929,22200.0
2011-10-17 15:55:00,32.18,32.19,32.12,32.19,33100.0,20.6993,20.7057,20.6607,20.7057,33100.0
2011-10-18 09:30:00,32.12,32.14,32.05,32.11,50300.0,20.6607,20.6736,20.6157,20.6543,50300.0
2011-10-18 09:35:00,32.1,32.17,32.08,32.14,38900.0,20.6478,20.6929,20.635,20.6736,38900.0
2011-10-18 09:40:00,32.14,32.17,32.05,32.07,81500.0,20.6736,20.6929,20.6157,20.6285,81500.0
2011-10-18 09:45:00,32.07,32.08,31.93,31.93,48000.0,20.6285,20.635,20.5385,20.5385,48000.0
2011-10-18 09:50:00,31.92,31.94,31.85,31.89,53800.0,20.5321,20.5449,20.487,20.5128,53800.0
2011-10-18 09:55:00,31.87,31.88,31.8,31.87,12900.0,20.4999,20.5063,20.4549,20.4999,12900.0
2011-10-18 10:00:00,31.88,31.89,31.76,31.78,19900.0,20.5063,20.5128,20.4291,20.442,19900.0
2011-10-18 10:05:00,31.76,31.9,31.76,31.88,15000.0,20.4291,20.5192,20.4291,20.5063,15000.0
2011-10-18 10:10:00,31.87,31.94,31.87,31.92,12600.0,20.4999,20.5449,20.4999,20.5321,12600.0
2011-10-18 10:15:00,31.9,31.9,31.82,31.82,5000.0,20.5192,20.5192,20.4677,20.4677,5000.0
2011-10-18 10:20:00,31.84,31.95,31.84,31.94,13400.0,20.4806,20.5513,20.4806,20.5449,13400.0
2011-10-18 10:25:00,31.92,32.03,31.92,32.03,17600.0,20.5321,20.6028,20.5321,20.6028,17600.0
2011-10-18 10:30:00,32.06,32.06,32.02,32.06,4800.0,20.6221,20.6221,20.5964,20.6221,4800.0
2011-10-18 10:35:00,32.05,32.09,32.02,32.03,10100.0,20.6157,20.6414,20.5964,20.6028,10100.0
2011-10-18 10:40:00,32.05,32.14,32.05,32.11,18800.0,20.6157,20.6736,20.6157,20.6543,18800.0
2011-10-18 10:45:00,32.12,32.17,32.12,32.14,9400.0,20.6607,20.6929,20.6607,20.6736,9400.0
2011-10-18 10:50:00,32.14,32.23,32.14,32.14,55700.0,20.6736,20.7315,20.6736,20.6736,55700.0
2011-10-18 10:55:00,32.13,32.14,32.12,32.12,9300.0,20.6671,20.6736,20.6607,20.6607,9300.0
2011-10-18 11:00:00,32.13,32.13,32.06,32.1,15200.0,20.6671,20.6671,20.6221,20.6478,15200.0
2011-10-18 11:05:00,32.1,32.14,32.08,32.13,21100.0,20.6478,20.6736,20.635,20.6671,21100.0
2011-10-18 11:10:00,32.13,32.17,32.1,32.13,20400.0,20.6671,20.6929,20.6478,20.6671,20400.0
2011-10-18 11:15:00,32.12,32.12,32.08,32.1,6100.0,20.6607,20.6607,20.635,20.6478,6100.0
2011-10-18 11:20:00,32.11,32.11,32.05,32.05,4300.0,20.6543,20.6543,20.6157,20.6157,4300.0
2011-10-18 11:25:00,32.06,32.07,32.01,32.03,4000.0,20.6221,20.6285,20.5899,20.6028,4000.0
2011-10-18 11:30:00,32.04,32.1,32.04,32.1,20600.0,20.6092,20.6478,20.6092,20.6478,20600.0
2011-10-18 11:35:00,32.12,32.24,32.12,32.23,7700.0,20.6607,20.7379,20.6607,20.7315,7700.0
2011-10-18 11:40:00,32.23,32.26,32.21,32.26,17700.0,20.7315,20.7508,20.7186,20.7508,17700.0
2011-10-18 11:45:00,32.24,32.24,32.2,32.22,16700.0,20.7379,20.7379,20.7122,20.725,16700.0
2011-10-18 11:50:00,32.24,32.26,32.22,32.22,10300.0,20.7379,20.7508,20.725,20.725,10300.0
2011-10-18 11:55:00,32.22,32.25,32.22,32.23,17800.0,20.725,20.7443,20.725,20.7315,17800.0
2011-10-18 12:00:00,32.24,32.25,32.23,32.23,7000.0,20.7379,20.7443,20.7315,20.7315,7000.0
2011-10-18 12:05:00,32.24,32.24,32.22,32.23,7100.0,20.7379,20.7379,20.725,20.7315,7100.0
2011-10-18 12:10:00,32.24,32.24,32.2,32.2,5600.0,20.7379,20.7379,20.7122,20.7122,5600.0
2011-10-18 12:15:00,32.19,32.2,32.18,32.19,18400.0,20.7057,20.7122,20.6993,20.7057,18400.0
2011-10-18 12:20:00,32.19,32.2,32.16,32.19,135900.0,20.7057,20.7122,20.6864,20.7057,135900.0
2011-10-18 12:25:00,32.18,32.19,32.17,32.19,4100.0,20.6993,20.7057,20.6929,20.7057,4100.0
2011-10-18 12:30:00,32.18,32.2,32.18,32.19,4700.0,20.6993,20.7122,20.6993,20.7057,4700.0
2011-10-18 12:35:00,32.19,32.26,32.19,32.26,27900.0,20.7057,20.7508,20.7057,20.7508,27900.0
2011-10-18 12:40:00,32.28,32.31,32.28,32.31,21600.0,20.7636,20.7829,20.7636,20.7829,21600.0
2011-10-18 12:45:00,32.31,32.34,32.31,32.32,3200.0,20.7829,20.8022,20.7829,20.7893,3200.0
2011-10-18 12:50:00,32.32,32.32,32.31,32.32,900.0,20.7893,20.7893,20.7829,20.7893,900.0
2011-10-18 12:55:00,32.32,32.34,32.32,32.33,1900.0,20.7893,20.8022,20.7893,20.7958,1900.0
2011-10-18 13:00:00,32.33,32.35,32.33,32.34,1800.0,20.7958,20.8086,20.7958,20.8022,1800.0
2011-10-18 13:05:00,32.34,32.34,32.31,32.32,2100.0,20.8022,20.8022,20.7829,20.7893,2100.0
2011-10-18 13:10:00,32.32,32.32,32.28,32.28,2200.0,20.7893,20.7893,20.7636,20.7636,2200.0
2011-10-18 13:15:00,32.27,32.28,32.26,32.26,16200.0,20.7572,20.7636,20.7508,20.7508,16200.0
2011-10-18 13:20:00,32.26,32.26,32.23,32.23,2100.0,20.7508,20.7508,20.7315,20.7315,2100.0
2011-10-18 13:25:00,32.23,32.27,32.22,32.27,16200.0,20.7315,20.7572,20.725,20.7572,16200.0
2011-10-18 13:30:00,32.27,32.29,32.27,32.28,6600.0,20.7572,20.77,20.7572,20.7636,6600.0
2011-10-18 13:35:00,32.29,32.34,32.29,32.34,7800.0,20.77,20.8022,20.77,20.8022,7800.0
2011-10-18 13:40:00,32.33,32.34,32.29,32.3,21800.0,20.7958,20.8022,20.77,20.7765,21800.0
2011-10-18 13:45:00,32.3,32.3,32.26,32.29,36100.0,20.7765,20.7765,20.7508,20.77,36100.0
2011-10-18 13:50:00,32.29,32.34,32.29,32.33,18300.0,20.77,20.8022,20.77,20.7958,18300.0
2011-10-18 13:55:00,32.32,32.33,32.29,32.3,4900.0,20.7893,20.7958,20.77,20.7765,4900.0
2011-10-18 14:00:00,32.31,32.32,32.28,32.3,8000.0,20.7829,20.7893,20.7636,20.7765,8000.0
2011-10-18 14:05:00,32.31,32.33,32.3,32.31,11100.0,20.7829,20.7958,20.7765,20.7829,11100.0
2011-10-18 14:10:00,32.32,32.36,32.32,32.35,21800.0,20.7893,20.8151,20.7893,20.8086,21800.0
2011-10-18 14:15:00,32.35,32.35,32.31,32.31,9900.0,20.8086,20.8086,20.7829,20.7829,9900.0
2011-10-18 14:20:00,32.32,32.34,32.3,32.33,23100.0,20.7893,20.8022,20.7765,20.7958,23100.0
2011-10-18 14:25:00,32.33,32.34,32.31,32.33,23200.0,20.7958,20.8022,20.7829,20.7958,23200.0
2011-10-18 14:30:00,32.34,32.37,32.34,32.36,15500.0,20.8022,20.8215,20.8022,20.8151,15500.0
2011-10-18 14:35:00,32.35,32.35,32.27,32.28,76600.0,20.8086,20.8086,20.7572,20.7636,76600.0
2011-10-18 14:40:00,32.28,32.3,32.26,32.28,21700.0,20.7636,20.7765,20.7508,20.7636,21700.0
2011-10-18 14:45:00,32.28,32.32,32.28,32.3,22100.0,20.7636,20.7893,20.7636,20.7765,22100.0
2011-10-18 14:50:00,32.29,32.32,32.29,32.29,19000.0,20.77,20.7893,20.77,20.77,19000.0
2011-10-18 14:55:00,32.29,32.32,32.28,32.32,20300.0,20.77,20.7893,20.7636,20.7893,20300.0
2011-10-18 15:00:00,32.32,32.54,32.32,32.51,42000.0,20.7893,20.9309,20.7893,20.9116,42000.0
2011-10-18 15:05:00,32.52,32.65,32.5,32.62,88600.0,20.918,21.0016,20.9051,20.9823,88600.0
2011-10-18 15:10:00,32.63,32.84,32.63,32.74,88000.0,20.9887,21.1238,20.9887,21.0595,88000.0
2011-10-18 15:15:00,32.74,32.8,32.66,32.67,71000.0,21.0595,21.0981,21.008,21.0145,71000.0
2011-10-18 15:20:00,32.67,32.75,32.65,32.67,108900.0,21.0145,21.0659,21.0016,21.0145,108900.0
2011-10-18 15:25:00,32.66,32.73,32.63,32.63,60300.0,21.008,21.0531,20.9887,20.9887,60300.0
2011-10-18 15:30:00,32.64,32.64,32.56,32.57,44400.0,20.9952,20.9952,20.9437,20.9502,44400.0
2011-10-18 15:35:00,32.58,32.67,32.57,32.61,41700.0,20.9566,21.0145,20.9502,20.9759,41700.0
2011-10-18 15:40:00,32.61,32.67,32.59,32.66,36200.0,20.9759,21.0145,20.963,21.008,36200.0
2011-10-18 15:45:00,32.68,32.71,32.63,32.67,27800.0,21.0209,21.0402,20.9887,21.0145,27800.0
2011-10-18 15:50:00,32.67,32.74,32.67,32.73,13600.0,21.0145,21.0595,21.0145,21.0531,13600.0
2011-10-18 15:55:00,32.73,32.74,32.58,32.61,112300.0,21.0531,21.0595,20.9566,20.9759,112300.0
2011-10-19 09:30:00,32.44,32.47,32.4,32.46,65700.0,20.8665,20.8858,20.8408,20.8794,65700.0
2011-10-19 09:35:00,32.46,32.51,32.46,32.51,29300.0,20.8794,20.9116,20.8794,20.9116,29300.0
2011-10-19 09:40:00,32.51,32.51,32.42,32.43,26200.0,20.9116,20.9116,20.8537,20.8601,26200.0
2011-10-19 09:45:00,32.42,32.43,32.38,32.41,28100.0,20.8537,20.8601,20.8279,20.8472,28100.0
2011-10-19 09:50:00,32.41,32.42,32.39,32.39,24200.0,20.8472,20.8537,20.8344,20.8344,24200.0
2011-10-19 09:55:00,32.38,32.45,32.36,32.44,29200.0,20.8279,20.873,20.8151,20.8665,29200.0
2011-10-19 10:00:00,32.43,32.46,32.3,32.35,27300.0,20.8601,20.8794,20.7765,20.8086,27300.0
2011-10-19 10:05:00,32.34,32.42,32.33,32.42,25000.0,20.8022,20.8537,20.7958,20.8537,25000.0
2011-10-19 10:10:00,32.43,32.47,32.42,32.46,27400.0,20.8601,20.8858,20.8537,20.8794,27400.0
2011-10-19 10:15:00,32.46,32.51,32.41,32.5,32200.0,20.8794,20.9116,20.8472,20.9051,32200.0
2011-10-19 10:20:00,32.5,32.51,32.45,32.5,21500.0,20.9051,20.9116,20.873,20.9051,21500.0
2011-10-19 10:25:00,32.51,32.56,32.5,32.55,29400.0,20.9116,20.9437,20.9051,20.9373,29400.0
2011-10-19 10:30:00,32.56,32.57,32.47,32.47,21500.0,20.9437,20.9502,20.8858,20.8858,21500.0
2011-10-19 10:35:00,32.47,32.49,32.42,32.46,25900.0,20.8858,20.8987,20.8537,20.8794,25900.0
2011-10-19 10:40:00,32.47,32.53,32.47,32.47,24200.0,20.8858,20.9244,20.8858,20.8858,24200.0
2011-10-19 10:45:00,32.46,32.51,32.46,32.49,32000.0,20.8794,20.9116,20.8794,20.8987,32000.0
2011-10-19 10:50:00,32.49,32.54,32.48,32.54,17600.0,20.8987,20.9309,20.8923,20.9309,17600.0
2011-10-19 10:55:00,32.54,32.54,32.49,32.49,25200.0,20.9309,20.9309,20.8987,20.8987,25200.0
2011-10-19 11:00:00,32.49,32.49,32.43,32.43,20500.0,20.8987,20.8987,20.8601,20.8601,20500.0
2011-10-19 11:05:00,32.41,32.46,32.41,32.44,27100.0,20.8472,20.8794,20.8472,20.8665,27100.0
2011-10-19 11:10:00,32.43,32.46,32.42,32.43,13300.0,20.8601,20.8794,20.8537,20.8601,13300.0
2011-10-19 11:15:00,32.44,32.45,32.4,32.4,17900.0,20.8665,20.873,20.8408,20.8408,17900.0
2011-10-19 11:20:00,32.39,32.43,32.38,32.42,16300.0,20.8344,20.8601,20.8279,20.8537,16300.0
2011-10-19 11:25:00,32.42,32.46,32.42,32.46,16500.0,20.8537,20.8794,20.8537,20.8794,16500.0
2011-10-19 11:30:00,32.46,32.53,32.46,32.48,17200.0,20.8794,20.9244,20.8794,20.8923,17200.0
2011-10-19 11:35:00,32.48,32.51,32.48,32.5,20500.0,20.8923,20.9116,20.8923,20.9051,20500.0
2011-10-19 11:40:00,32.5,32.52,32.48,32.52,36300.0,20.9051,20.918,20.8923,20.918,36300.0
2011-10-19 11:45:00,32.51,32.51,32.45,32.46,11900.0,20.9116,20.9116,20.873,20.8794,11900.0
2011-10-19 11:50:00,32.45,32.48,32.44,32.45,17000.0,20.873,20.8923,20.8665,20.873,17000.0
2011-10-19 11:55:00,32.44,32.44,32.38,32.39,12800.0,20.8665,20.8665,20.8279,20.8344,12800.0
2011-10-19 12:00:00,32.4,32.4,32.38,32.39,15700.0,20.8408,20.8408,20.8279,20.8344,15700.0
2011-10-19 12:05:00,32.39,32.42,32.36,32.38,16600.0,20.8344,20.8537,20.8151,20.8279,16600.0
2011-10-19 12:10:00,32.35,32.38,32.35,32.38,23000.0,20.8086,20.8279,20.8086,20.8279,23000.0
2011-10-19 12:15:00,32.38,32.41,32.38,32.41,17200.0,20.8279,20.8472,20.8279,20.8472,17200.0
2011-10-19 12:20:00,32.4,32.44,32.39,32.44,15500.0,20.8408,20.8665,20.8344,20.8665,15500.0
2011-10-19 12:25:00,32.44,32.44,32.4,32.41,24600.0,20.8665,20.8665,20.8408,20.8472,24600.0
2011-10-19 12:30:00,32.41,32.41,32.37,32.38,19500.0,20.8472,20.8472,20.8215,20.8279,19500.0
2011-10-19 12:35:00,32.38,32.43,32.38,32.42,16100.0,20.8279,20.8601,20.8279,20.8537,16100.0
2011-10-19 12:40:00,32.41,32.43,32.39,32.43,17100.0,20.8472,20.8601,20.8344,20.8601,17100.0
2011-10-19 12:45:00,32.42,32.44,32.4,32.43,38900.0,20.8537,20.8665,20.8408,20.8601,38900.0
2011-10-19 12:50:00,32.42,32.47,32.41,32.46,24200.0,20.8537,20.8858,20.8472,20.8794,24200.0
2011-10-19 12:55:00,32.46,32.47,32.44,32.44,14000.0,20.8794,20.8858,20.8665,20.8665,14000.0
2011-10-19 13:00:00,32.43,32.48,32.43,32.48,24400.0,20.8601,20.8923,20.8601,20.8923,24400.0
2011-10-19 13:05:00,32.48,32.51,32.46,32.51,17600.0,20.8923,20.9116,20.8794,20.9116,17600.0
2011-10-19 13:10:00,32.5,32.51,32.48,32.51,18500.0,20.9051,20.9116,20.8923,20.9116,18500.0
2011-10-19 13:15:00,32.5,32.51,32.46,32.47,34700.0,20.9051,20.9116,20.8794,20.8858,34700.0
2011-10-19 13:20:00,32.46,32.47,32.44,32.46,22600.0,20.8794,20.8858,20.8665,20.8794,22600.0
2011-10-19 13:25:00,32.46,32.48,32.43,32.44,21400.0,20.8794,20.8923,20.8601,20.8665,21400.0
2011-10-19 13:30:00,32.43,32.43,32.41,32.41,17200.0,20.8601,20.8601,20.8472,20.8472,17200.0
2011-10-19 13:35:00,32.41,32.42,32.38,32.38,12300.0,20.8472,20.8537,20.8279,20.8279,12300.0
2011-10-19 13:40:00,32.38,32.39,32.35,32.35,24600.0,20.8279,20.8344,20.8086,20.8086,24600.0
2011-10-19 13:45:00,32.36,32.36,32.32,32.35,27700.0,20.8151,20.8151,20.7893,20.8086,27700.0
2011-10-19 13:50:00,32.35,32.38,32.33,32.38,17200.0,20.8086,20.8279,20.7958,20.8279,17200.0
2011-10-19 13:55:00,32.38,32.4,32.36,32.39,17200.0,20.8279,20.8408,20.8151,20.8344,17200.0
2011-10-19 14:00:00,32.4,32.42,32.34,32.34,33600.0,20.8408,20.8537,20.8022,20.8022,33600.0
2011-10-19 14:05:00,32.33,32.33,32.19,32.2,29800.0,20.7958,20.7958,20.7057,20.7122,29800.0
2011-10-19 14:10:00,32.2,32.26,32.17,32.17,33500.0,20.7122,20.7508,20.6929,20.6929,33500.0
2011-10-19 14:15:00,32.17,32.24,32.17,32.21,36500.0,20.6929,20.7379,20.6929,20.7186,36500.0
2011-10-19 14:20:00,32.21,32.23,32.15,32.15,35700.0,20.7186,20.7315,20.68,20.68,35700.0
2011-10-19 14:25:00,32.16,32.16,32.11,32.11,25400.0,20.6864,20.6864,20.6543,20.6543,25400.0
2011-10-19 14:30:00,32.11,32.13,32.07,32.11,44300.0,20.6543,20.6671,20.6285,20.6543,44300.0
2011-10-19 14:35:00,32.11,32.16,32.11,32.15,45600.0,20.6543,20.6864,20.6543,20.68,45600.0
2011-10-19 14:40:00,32.15,32.17,32.09,32.14,35800.0,20.68,20.6929,20.6414,20.6736,35800.0
2011-10-19 14:45:00,32.14,32.21,32.14,32.18,46300.0,20.6736,20.7186,20.6736,20.6993,46300.0
2011-10-19 14:50:00,32.17,32.18,32.13,32.13,44400.0,20.6929,20.6993,20.6671,20.6671,44400.0
2011-10-19 14:55:00,32.12,32.15,32.09,32.11,30300.0,20.6607,20.68,20.6414,20.6543,30300.0
2011-10-19 15:00:00,32.1,32.12,32.05,32.05,58000.0,20.6478,20.6607,20.6157,20.6157,58000.0
2011-10-19 15:05:00,32.06,32.12,32.02,32.1,46600.0,20.6221,20.6607,20.5964,20.6478,46600.0
2011-10-19 15:10:00,32.09,32.11,32.07,32.1,40400.0,20.6414,20.6543,20.6285,20.6478,40400.0
2011-10-19 15:15:00,32.1,32.15,32.1,32.13,57800.0,20.6478,20.68,20.6478,20.6671,57800.0
2011-10-19 15:20:00,32.12,32.14,32.09,32.13,34800.0,20.6607,20.6736,20.6414,20.6671,34800.0
2011-10-19 15:25:00,32.14,32.14,32.07,32.07,33500.0,20.6736,20.6736,20.6285,20.6285,33500.0
2011-10-19 15:30:00,32.06,32.17,32.06,32.15,29300.0,20.6221,20.6929,20.6221,20.68,29300.0
2011-10-19 15:35:00,32.15,32.16,32.08,32.1,20600.0,20.68,20.6864,20.635,20.6478,20600.0
2011-10-19 15:40:00,32.09,32.14,32.01,32.09,43600.0,20.6414,20.6736,20.5899,20.6414,43600.0
2011-10-19 15:45:00,32.09,32.15,32.05,32.14,34300.0,20.6414,20.68,20.6157,20.6736,34300.0
2011-10-19 15:50:00,32.14,32.14,32.08,32.11,28100.0,20.6736,20.6736,20.635,20.6543,28100.0
2011-10-19 15:55:00,32.11,32.11,32.05,32.08,23400.0,20.6543,20.6543,20.6157,20.635,23400.0
2011-10-20 09:30:00,32.15,32.17,32.09,32.12,22200.0,20.68,20.6929,20.6414,20.6607,22200.0
2011-10-20 09:35:00,32.08,32.08,32.01,32.07,30800.0,20.635,20.635,20.5899,20.6285,30800.0
2011-10-20 09:40:00,32.06,32.09,32.0,32.09,13300.0,20.6221,20.6414,20.5835,20.6414,13300.0
2011-10-20 09:45:00,32.07,32.14,32.06,32.1,23000.0,20.6285,20.6736,20.6221,20.6478,23000.0
2011-10-20 09:50:00,32.12,32.14,32.02,32.03,17800.0,20.6607,20.6736,20.5964,20.6028,17800.0
2011-10-20 09:55:00,32.03,32.06,31.98,32.04,46100.0,20.6028,20.6221,20.5706,20.6092,46100.0
2011-10-20 10:00:00,32.02,32.17,32.02,32.1,96600.0,20.5964,20.6929,20.5964,20.6478,96600.0
2011-10-20 10:05:00,32.09,32.1,32.03,32.07,16900.0,20.6414,20.6478,20.6028,20.6285,16900.0
2011-10-20 10:10:00,32.09,32.18,32.09,32.16,32200.0,20.6414,20.6993,20.6414,20.6864,32200.0
2011-10-20 10:15:00,32.17,32.17,32.1,32.1,6600.0,20.6929,20.6929,20.6478,20.6478,6600.0
2011-10-20 10:20:00,32.12,32.13,32.01,32.02,36000.0,20.6607,20.6671,20.5899,20.5964,36000.0
2011-10-20 10:25:00,32.03,32.03,31.97,32.01,19200.0,20.6028,20.6028,20.5642,20.5899,19200.0
2011-10-20 10:30:00,32.02,32.04,31.97,32.0,55200.0,20.5964,20.6092,20.5642,20.5835,55200.0
2011-10-20 10:35:00,31.99,32.07,31.98,32.03,19600.0,20.5771,20.6285,20.5706,20.6028,19600.0
2011-10-20 10:40:00,32.04,32.04,31.95,31.97,11400.0,20.6092,20.6092,20.5513,20.5642,11400.0
2011-10-20 10:45:00,31.97,31.97,31.89,31.9,31200.0,20.5642,20.5642,20.5128,20.5192,31200.0
2011-10-20 10:50:00,31.9,31.94,31.88,31.91,32300.0,20.5192,20.5449,20.5063,20.5256,32300.0
2011-10-20 10:55:00,31.9,31.9,31.81,31.82,12600.0,20.5192,20.5192,20.4613,20.4677,12600.0
2011-10-20 11:00:00,31.81,31.81,31.77,31.8,10600.0,20.4613,20.4613,20.4356,20.4549,10600.0
2011-10-20 11:05:00,31.79,31.85,31.78,31.85,6000.0,20.4484,20.487,20.442,20.487,6000.0
2011-10-20 11:10:00,31.84,31.84,31.79,31.81,8500.0,20.4806,20.4806,20.4484,20.4613,8500.0
2011-10-20 11:15:00,31.78,31.79,31.7,31.71,14200.0,20.442,20.4484,20.3905,20.397,14200.0
2011-10-20 11:20:00,31.72,31.77,31.71,31.75,7200.0,20.4034,20.4356,20.397,20.4227,7200.0
2011-10-20 11:25:00,31.76,31.82,31.76,31.78,4100.0,20.4291,20.4677,20.4291,20.442,4100.0
2011-10-20 11:30:00,31.78,31.79,31.74,31.78,30900.0,20.442,20.4484,20.4163,20.442,30900.0
2011-10-20 11:35:00,31.78,31.85,31.78,31.83,4800.0,20.442,20.487,20.442,20.4742,4800.0
2011-10-20 11:40:00,31.82,31.86,31.81,31.81,8200.0,20.4677,20.4935,20.4613,20.4613,8200.0
2011-10-20 11:45:00,31.82,31.86,31.81,31.82,19300.0,20.4677,20.4935,20.4613,20.4677,19300.0
2011-10-20 11:50:00,31.83,31.83,31.76,31.76,18200.0,20.4742,20.4742,20.4291,20.4291,18200.0
2011-10-20 11:55:00,31.77,31.77,31.67,31.73,38500.0,20.4356,20.4356,20.3712,20.4098,38500.0
2011-10-20 12:00:00,31.73,31.76,31.71,31.75,7900.0,20.4098,20.4291,20.397,20.4227,7900.0
2011-10-20 12:05:00,31.74,31.75,31.67,31.67,42700.0,20.4163,20.4227,20.3712,20.3712,42700.0
2011-10-20 12:10:00,31.66,31.69,31.66,31.68,4900.0,20.3648,20.3841,20.3648,20.3777,4900.0
2011-10-20 12:15:00,31.69,31.7,31.65,31.65,11300.0,20.3841,20.3905,20.3584,20.3584,11300.0
2011-10-20 12:20:00,31.66,31.71,31.65,31.7,8700.0,20.3648,20.397,20.3584,20.3905,8700.0
2011-10-20 12:25:00,31.71,31.72,31.68,31.7,5500.0,20.397,20.4034,20.3777,20.3905,5500.0
2011-10-20 12:30:00,31.71,31.79,31.71,31.78,3400.0,20.397,20.4484,20.397,20.442,3400.0
2011-10-20 12:35:00,31.76,31.76,31.74,31.75,2800.0,20.4291,20.4291,20.4163,20.4227,2800.0
2011-10-20 12:40:00,31.76,31.76,31.74,31.74,4300.0,20.4291,20.4291,20.4163,20.4163,4300.0
2011-10-20 12:45:00,31.75,31.76,31.74,31.74,8400.0,20.4227,20.4291,20.4163,20.4163,8400.0
2011-10-20 12:50:00,31.74,31.74,31.73,31.74,1100.0,20.4163,20.4163,20.4098,20.4163,1100.0
2011-10-20 12:55:00,31.76,31.88,31.76,31.85,22600.0,20.4291,20.5063,20.4291,20.487,22600.0
2011-10-20 13:00:00,31.86,31.87,31.82,31.82,9000.0,20.4935,20.4999,20.4677,20.4677,9000.0
2011-10-20 13:05:00,31.82,31.89,31.82,31.85,13900.0,20.4677,20.5128,20.4677,20.487,13900.0
2011-10-20 13:10:00,31.85,31.92,31.85,31.86,27600.0,20.487,20.5321,20.487,20.4935,27600.0
2011-10-20 13:15:00,31.85,31.96,31.85,31.94,16700.0,20.487,20.5578,20.487,20.5449,16700.0
2011-10-20 13:20:00,31.95,32.03,31.95,32.02,19500.0,20.5513,20.6028,20.5513,20.5964,19500.0
2011-10-20 13:25:00,32.0,32.06,31.97,31.98,23700.0,20.5835,20.6221,20.5642,20.5706,23700.0
2011-10-20 13:30:00,31.98,32.02,31.95,31.95,7600.0,20.5706,20.5964,20.5513,20.5513,7600.0
2011-10-20 13:35:00,31.95,31.97,31.93,31.93,10900.0,20.5513,20.5642,20.5385,20.5385,10900.0
2011-10-20 13:40:00,31.94,31.94,31.88,31.88,6600.0,20.5449,20.5449,20.5063,20.5063,6600.0
2011-10-20 13:45:00,31.88,32.01,31.88,31.97,15800.0,20.5063,20.5899,20.5063,20.5642,15800.0
2011-10-20 13:50:00,31.98,32.03,31.96,31.99,8400.0,20.5706,20.6028,20.5578,20.5771,8400.0
2011-10-20 13:55:00,31.98,31.98,31.93,31.94,7700.0,20.5706,20.5706,20.5385,20.5449,7700.0
2011-10-20 14:00:00,31.96,32.01,31.91,31.92,17700.0,20.5578,20.5899,20.5256,20.5321,17700.0
2011-10-20 14:05:00,31.94,31.94,31.88,31.89,3400.0,20.5449,20.5449,20.5063,20.5128,3400.0
2011-10-20 14:10:00,31.89,31.89,31.86,31.88,9500.0,20.5128,20.5128,20.4935,20.5063,9500.0
2011-10-20 14:15:00,31.88,31.92,31.87,31.9,16000.0,20.5063,20.5321,20.4999,20.5192,16000.0
2011-10-20 14:20:00,31.9,31.97,31.9,31.97,13900.0,20.5192,20.5642,20.5192,20.5642,13900.0
2011-10-20 14:25:00,31.97,31.99,31.95,31.99,5000.0,20.5642,20.5771,20.5513,20.5771,5000.0
2011-10-20 14:30:00,31.99,32.02,31.96,32.0,5200.0,20.5771,20.5964,20.5578,20.5835,5200.0
2011-10-20 14:35:00,32.01,32.15,32.0,32.13,30500.0,20.5899,20.68,20.5835,20.6671,30500.0
2011-10-20 14:40:00,32.13,32.15,32.09,32.09,14400.0,20.6671,20.68,20.6414,20.6414,14400.0
2011-10-20 14:45:00,32.09,32.14,32.09,32.14,7900.0,20.6414,20.6736,20.6414,20.6736,7900.0
2011-10-20 14:50:00,32.14,32.19,32.13,32.16,18900.0,20.6736,20.7057,20.6671,20.6864,18900.0
2011-10-20 14:55:00,32.18,32.18,32.13,32.14,5800.0,20.6993,20.6993,20.6671,20.6736,5800.0
2011-10-20 15:00:00,32.13,32.16,32.11,32.14,3400.0,20.6671,20.6864,20.6543,20.6736,3400.0
2011-10-20 15:05:00,32.14,32.16,32.1,32.12,68700.0,20.6736,20.6864,20.6478,20.6607,68700.0
2011-10-20 15:10:00,32.11,32.11,32.08,32.1,10200.0,20.6543,20.6543,20.635,20.6478,10200.0
2011-10-20 15:15:00,32.08,32.11,32.07,32.11,4700.0,20.635,20.6543,20.6285,20.6543,4700.0
2011-10-20 15:20:00,32.11,32.11,32.03,32.07,10900.0,20.6543,20.6543,20.6028,20.6285,10900.0
2011-10-20 15:25:00,32.06,32.07,32.0,32.03,9700.0,20.6221,20.6285,20.5835,20.6028,9700.0
2011-10-20 15:30:00,32.04,32.05,32.0,32.05,8500.0,20.6092,20.6157,20.5835,20.6157,8500.0
2011-10-20 15:35:00,32.04,32.05,31.98,32.0,8200.0,20.6092,20.6157,20.5706,20.5835,8200.0
2011-10-20 15:40:00,32.01,32.08,32.01,32.06,8300.0,20.5899,20.635,20.5899,20.6221,8300.0
2011-10-20 15:45:00,32.05,32.12,32.05,32.12,29500.0,20.6157,20.6607,20.6157,20.6607,29500.0
2011-10-20 15:50:00,32.12,32.13,32.06,32.11,31400.0,20.6607,20.6671,20.6221,20.6543,31400.0
2011-10-20 15:55:00,32.11,32.11,32.08,32.1,20000.0,20.6543,20.6543,20.635,20.6478,20000.0
2011-10-21 09:30:00,32.67,32.68,32.62,32.63,28400.0,21.0145,21.0209,20.9823,20.9887,28400.0
2011-10-21 09:35:00,32.64,32.68,32.64,32.65,14100.0,20.9952,21.0209,20.9952,21.0016,14100.0
2011-10-21 09:40:00,32.69,32.69,32.67,32.68,1300.0,21.0273,21.0273,21.0145,21.0209,1300.0
2011-10-21 09:45:00,32.69,32.74,32.67,32.74,10200.0,21.0273,21.0595,21.0145,21.0595,10200.0
2011-10-21 09:50:00,32.75,32.76,32.74,32.75,3900.0,21.0659,21.0724,21.0595,21.0659,3900.0
2011-10-21 09:55:00,32.76,32.8,32.76,32.79,6000.0,21.0724,21.0981,21.0724,21.0917,6000.0
2011-10-21 10:00:00,32.75,32.76,32.71,32.71,2500.0,21.0659,21.0724,21.0402,21.0402,2500.0
2011-10-21 10:05:00,32.7,32.72,32.7,32.72,1300.0,21.0338,21.0466,21.0338,21.0466,1300.0
2011-10-21 10:10:00,32.73,32.74,32.73,32.73,2600.0,21.0531,21.0595,21.0531,21.0531,2600.0
2011-10-21 10:15:00,32.75,32.83,32.74,32.82,15600.0,21.0659,21.1174,21.0595,21.111,15600.0
2011-10-21 10:20:00,32.83,32.85,32.8,32.8,11000.0,21.1174,21.1303,21.0981,21.0981,11000.0
2011-10-21 10:25:00,32.79,32.86,32.79,32.86,4900.0,21.0917,21.1367,21.0917,21.1367,4900.0
2011-10-21 10:30:00,32.86,32.88,32.77,32.78,34800.0,21.1367,21.1496,21.0788,21.0852,34800.0
2011-10-21 10:35:00,32.78,32.83,32.77,32.81,26500.0,21.0852,21.1174,21.0788,21.1045,26500.0
2011-10-21 10:40:00,32.8,32.81,32.74,32.76,5100.0,21.0981,21.1045,21.0595,21.0724,5100.0
2011-10-21 10:45:00,32.75,32.8,32.75,32.8,8000.0,21.0659,21.0981,21.0659,21.0981,8000.0
2011-10-21 10:50:00,32.82,32.82,32.76,32.76,6500.0,21.111,21.111,21.0724,21.0724,6500.0
2011-10-21 10:55:00,32.77,32.84,32.76,32.84,7500.0,21.0788,21.1238,21.0724,21.1238,7500.0
2011-10-21 11:00:00,32.83,32.85,32.8,32.8,24200.0,21.1174,21.1303,21.0981,21.0981,24200.0
2011-10-21 11:05:00,32.81,32.81,32.76,32.76,9900.0,21.1045,21.1045,21.0724,21.0724,9900.0
2011-10-21 11:10:00,32.76,32.78,32.76,32.77,3700.0,21.0724,21.0852,21.0724,21.0788,3700.0
2011-10-21 11:15:00,32.8,32.82,32.8,32.8,3200.0,21.0981,21.111,21.0981,21.0981,3200.0
2011-10-21 11:20:00,32.81,32.83,32.8,32.83,9900.0,21.1045,21.1174,21.0981,21.1174,9900.0
2011-10-21 11:25:00,32.82,32.85,32.82,32.83,3500.0,21.111,21.1303,21.111,21.1174,3500.0
2011-10-21 11:30:00,32.83,32.84,32.81,32.82,3900.0,21.1174,21.1238,21.1045,21.111,3900.0
2011-10-21 11:35:00,32.82,32.83,32.8,32.8,7100.0,21.111,21.1174,21.0981,21.0981,7100.0
2011-10-21 11:40:00,32.79,32.87,32.79,32.86,4400.0,21.0917,21.1431,21.0917,21.1367,4400.0
2011-10-21 11:45:00,32.86,32.86,32.85,32.85,3500.0,21.1367,21.1367,21.1303,21.1303,3500.0
2011-10-21 11:50:00,32.84,32.86,32.84,32.84,1800.0,21.1238,21.1367,21.1238,21.1238,1800.0
2011-10-21 11:55:00,32.84,32.85,32.81,32.81,9500.0,21.1238,21.1303,21.1045,21.1045,9500.0
2011-10-21 12:00:00,32.81,32.81,32.79,32.79,8500.0,21.1045,21.1045,21.0917,21.0917,8500.0
2011-10-21 12:05:00,32.81,32.81,32.79,32.79,3700.0,21.1045,21.1045,21.0917,21.0917,3700.0
2011-10-21 12:10:00,32.79,32.8,32.78,32.8,4500.0,21.0917,21.0981,21.0852,21.0981,4500.0
2011-10-21 12:15:00,32.8,32.8,32.77,32.78,26100.0,21.0981,21.0981,21.0788,21.0852,26100.0
2011-10-21 12:20:00,32.77,32.79,32.77,32.78,3700.0,21.0788,21.0917,21.0788,21.0852,3700.0
2011-10-21 12:25:00,32.78,32.81,32.78,32.81,6400.0,21.0852,21.1045,21.0852,21.1045,6400.0
2011-10-21 12:30:00,32.81,32.81,32.8,32.81,38700.0,21.1045,21.1045,21.0981,21.1045,38700.0
2011-10-21 12:35:00,32.81,32.81,32.78,32.78,15500.0,21.1045,21.1045,21.0852,21.0852,15500.0
2011-10-21 12:40:00,32.78,32.79,32.78,32.79,5700.0,21.0852,21.0917,21.0852,21.0917,5700.0
2011-10-21 12:45:00,32.78,32.78,32.77,32.77,3900.0,21.0852,21.0852,21.0788,21.0788,3900.0
2011-10-21 12:50:00,32.76,32.77,32.75,32.77,1300.0,21.0724,21.0788,21.0659,21.0788,1300.0
2011-10-21 12:55:00,32.75,32.76,32.75,32.75,1200.0,21.0659,21.0724,21.0659,21.0659,1200.0
2011-10-21 13:00:00,32.74,32.74,32.67,32.68,5400.0,21.0595,21.0595,21.0145,21.0209,5400.0
2011-10-21 13:05:00,32.68,32.69,32.68,32.69,4500.0,21.0209,21.0273,21.0209,21.0273,4500.0
2011-10-21 13:10:00,32.68,32.69,32.63,32.68,3900.0,21.0209,21.0273,20.9887,21.0209,3900.0
2011-10-21 13:15:00,32.68,32.68,32.66,32.67,9700.0,21.0209,21.0209,21.008,21.0145,9700.0
2011-10-21 13:20:00,32.67,32.7,32.67,32.68,3900.0,21.0145,21.0338,21.0145,21.0209,3900.0
2011-10-21 13:25:00,32.68,32.68,32.63,32.63,10300.0,21.0209,21.0209,20.9887,20.9887,10300.0
2011-10-21 13:30:00,32.63,32.64,32.61,32.64,4100.0,20.9887,20.9952,20.9759,20.9952,4100.0
2011-10-21 13:35:00,32.64,32.67,32.63,32.66,7500.0,20.9952,21.0145,20.9887,21.008,7500.0
2011-10-21 13:40:00,32.65,32.67,32.62,32.63,8400.0,21.0016,21.0145,20.9823,20.9887,8400.0
2011-10-21 13:45:00,32.64,32.66,32.6,32.66,7300.0,20.9952,21.008,20.9694,21.008,7300.0
2011-10-21 13:50:00,32.66,32.66,32.62,32.65,6300.0,21.008,21.008,20.9823,21.0016,6300.0
2011-10-21 13:55:00,32.65,32.66,32.63,32.63,7600.0,21.0016,21.008,20.9887,20.9887,7600.0
2011-10-21 14:00:00,32.62,32.72,32.61,32.71,16300.0,20.9823,21.0466,20.9759,21.0402,16300.0
2011-10-21 14:05:00,32.71,32.75,32.7,32.73,14800.0,21.0402,21.0659,21.0338,21.0531,14800.0
2011-10-21 14:10:00,32.72,32.74,32.71,32.72,8000.0,21.0466,21.0595,21.0402,21.0466,8000.0
2011-10-21 14:15:00,32.74,32.75,32.72,32.72,10300.0,21.0595,21.0659,21.0466,21.0466,10300.0
2011-10-21 14:20:00,32.72,32.76,32.72,32.75,13700.0,21.0466,21.0724,21.0466,21.0659,13700.0
2011-10-21 14:25:00,32.75,32.77,32.72,32.73,13400.0,21.0659,21.0788,21.0466,21.0531,13400.0
2011-10-21 14:30:00,32.73,32.75,32.71,32.71,20800.0,21.0531,21.0659,21.0402,21.0402,20800.0
2011-10-21 14:35:00,32.71,32.74,32.71,32.74,5700.0,21.0402,21.0595,21.0402,21.0595,5700.0
2011-10-21 14:40:00,32.75,32.8,32.74,32.78,17100.0,21.0659,21.0981,21.0595,21.0852,17100.0
2011-10-21 14:45:00,32.78,32.8,32.77,32.77,12000.0,21.0852,21.0981,21.0788,21.0788,12000.0
2011-10-21 14:50:00,32.78,32.8,32.77,32.78,7000.0,21.0852,21.0981,21.0788,21.0852,7000.0
2011-10-21 14:55:00,32.78,32.8,32.77,32.79,6600.0,21.0852,21.0981,21.0788,21.0917,6600.0
2011-10-21 15:00:00,32.81,32.83,32.79,32.81,15600.0,21.1045,21.1174,21.0917,21.1045,15600.0
2011-10-21 15:05:00,32.81,32.82,32.79,32.8,9500.0,21.1045,21.111,21.0917,21.0981,9500.0
2011-10-21 15:10:00,32.8,32.81,32.78,32.78,27900.0,21.0981,21.1045,21.0852,21.0852,27900.0
2011-10-21 15:15:00,32.78,32.8,32.78,32.79,18100.0,21.0852,21.0981,21.0852,21.0917,18100.0
2011-10-21 15:20:00,32.79,32.84,32.79,32.82,17900.0,21.0917,21.1238,21.0917,21.111,17900.0
2011-10-21 15:25:00,32.83,32.84,32.81,32.81,7500.0,21.1174,21.1238,21.1045,21.1045,7500.0
2011-10-21 15:30:00,32.81,32.83,32.8,32.81,11600.0,21.1045,21.1174,21.0981,21.1045,11600.0
2011-10-21 15:35:00,32.81,32.82,32.78,32.78,10900.0,21.1045,21.111,21.0852,21.0852,10900.0
2011-10-21 15:40:00,32.79,32.8,32.77,32.78,27900.0,21.0917,21.0981,21.0788,21.0852,27900.0
2011-10-21 15:45:00,32.78,32.84,32.78,32.84,13300.0,21.0852,21.1238,21.0852,21.1238,13300.0
2011-10-21 15:50:00,32.85,32.91,32.84,32.91,17200.0,21.1303,21.1689,21.1238,21.1689,17200.0
2011-10-21 15:55:00,32.9,32.94,32.89,32.94,39400.0,21.1624,21.1881,21.156,21.1881,39400.0
2011-10-24 09:30:00,32.93,32.99,32.9,32.99,25400.0,21.1817,21.2203,21.1624,21.2203,25400.0
2011-10-24 09:35:00,32.98,33.06,32.97,33.03,11400.0,21.2139,21.2653,21.2074,21.246,11400.0
2011-10-24 09:40:00,33.04,33.05,33.02,33.05,9100.0,21.2525,21.2589,21.2396,21.2589,9100.0
2011-10-24 09:45:00,33.05,33.09,33.03,33.09,13100.0,21.2589,21.2846,21.246,21.2846,13100.0
2011-10-24 09:50:00,33.09,33.09,33.03,33.04,12500.0,21.2846,21.2846,21.246,21.2525,12500.0
2011-10-24 09:55:00,33.05,33.05,33.0,33.02,23200.0,21.2589,21.2589,21.2267,21.2396,23200.0
2011-10-24 10:00:00,33.02,33.02,32.98,33.0,18600.0,21.2396,21.2396,21.2139,21.2267,18600.0
2011-10-24 10:05:00,33.01,33.08,33.01,33.08,18000.0,21.2332,21.2782,21.2332,21.2782,18000.0
2011-10-24 10:10:00,33.08,33.14,33.08,33.13,36800.0,21.2782,21.3168,21.2782,21.3104,36800.0
2011-10-24 10:15:00,33.13,33.19,33.12,33.18,30200.0,21.3104,21.349,21.3039,21.3425,30200.0
2011-10-24 10:20:00,33.19,33.19,33.16,33.16,17900.0,21.349,21.349,21.3297,21.3297,17900.0
2011-10-24 10:25:00,33.16,33.29,33.16,33.26,26700.0,21.3297,21.4133,21.3297,21.394,26700.0
2011-10-24 10:30:00,33.27,33.29,33.22,33.29,16100.0,21.4004,21.4133,21.3683,21.4133,16100.0
2011-10-24 10:35:00,33.28,33.28,33.23,33.25,17900.0,21.4068,21.4068,21.3747,21.3876,17900.0
2011-10-24 10:40:00,33.24,33.26,33.21,33.23,14500.0,21.3811,21.394,21.3618,21.3747,14500.0
2011-10-24 10:45:00,33.23,33.25,33.21,33.22,11000.0,21.3747,21.3876,21.3618,21.3683,11000.0
2011-10-24 10:50:00,33.22,33.25,33.21,33.21,11800.0,21.3683,21.3876,21.3618,21.3618,11800.0
2011-10-24 10:55:00,33.22,33.25,33.22,33.22,6100.0,21.3683,21.3876,21.3683,21.3683,6100.0
2011-10-24 11:00:00,33.24,33.28,33.24,33.27,7700.0,21.3811,21.4068,21.3811,21.4004,7700.0
2011-10-24 11:05:00,33.28,33.32,33.28,33.28,13400.0,21.4068,21.4326,21.4068,21.4068,13400.0
2011-10-24 11:10:00,33.28,33.29,33.25,33.27,7800.0,21.4068,21.4133,21.3876,21.4004,7800.0
2011-10-24 11:15:00,33.27,33.33,33.26,33.33,20900.0,21.4004,21.439,21.394,21.439,20900.0
2011-10-24 11:20:00,33.33,33.36,33.33,33.35,16300.0,21.439,21.4583,21.439,21.4519,16300.0
2011-10-24 11:25:00,33.35,33.4,33.35,33.38,135200.0,21.4519,21.484,21.4519,21.4712,135200.0
2011-10-24 11:30:00,33.38,33.39,33.36,33.37,11600.0,21.4712,21.4776,21.4583,21.4647,11600.0
2011-10-24 11:35:00,33.37,33.37,33.33,33.36,5900.0,21.4647,21.4647,21.439,21.4583,5900.0
2011-10-24 11:40:00,33.36,33.37,33.35,33.36,2000.0,21.4583,21.4647,21.4519,21.4583,2000.0
2011-10-24 11:45:00,33.36,33.4,33.36,33.38,34000.0,21.4583,21.484,21.4583,21.4712,34000.0
2011-10-24 11:50:00,33.37,33.37,33.32,33.32,5700.0,21.4647,21.4647,21.4326,21.4326,5700.0
2011-10-24 11:55:00,33.32,33.34,33.31,33.33,3700.0,21.4326,21.4454,21.4261,21.439,3700.0
2011-10-24 12:00:00,33.33,33.34,33.31,33.32,4700.0,21.439,21.4454,21.4261,21.4326,4700.0
2011-10-24 12:05:00,33.33,33.34,33.32,33.33,11700.0,21.439,21.4454,21.4326,21.439,11700.0
2011-10-24 12:10:00,33.34,33.36,33.33,33.36,15700.0,21.4454,21.4583,21.439,21.4583,15700.0
2011-10-24 12:15:00,33.36,33.36,33.34,33.35,9500.0,21.4583,21.4583,21.4454,21.4519,9500.0
2011-10-24 12:20:00,33.34,33.36,33.34,33.34,16700.0,21.4454,21.4583,21.4454,21.4454,16700.0
2011-10-24 12:25:00,33.35,33.36,33.34,33.36,7500.0,21.4519,21.4583,21.4454,21.4583,7500.0
2011-10-24 12:30:00,33.36,33.36,33.31,33.32,4700.0,21.4583,21.4583,21.4261,21.4326,4700.0
2011-10-24 12:35:00,33.32,33.33,33.29,33.31,9200.0,21.4326,21.439,21.4133,21.4261,9200.0
2011-10-24 12:40:00,33.31,33.32,33.3,33.31,4000.0,21.4261,21.4326,21.4197,21.4261,4000.0
2011-10-24 12:45:00,33.3,33.31,33.28,33.29,10700.0,21.4197,21.4261,21.4068,21.4133,10700.0
2011-10-24 12:50:00,33.29,33.32,33.28,33.32,52800.0,21.4133,21.4326,21.4068,21.4326,52800.0
2011-10-24 12:55:00,33.32,33.34,33.31,33.34,6100.0,21.4326,21.4454,21.4261,21.4454,6100.0
2011-10-24 13:00:00,33.34,33.34,33.32,33.33,9500.0,21.4454,21.4454,21.4326,21.439,9500.0
2011-10-24 13:05:00,33.33,33.35,33.33,33.34,6100.0,21.439,21.4519,21.439,21.4454,6100.0
2011-10-24 13:10:00,33.34,33.38,33.34,33.37,7800.0,21.4454,21.4712,21.4454,21.4647,7800.0
2011-10-24 13:15:00,33.37,33.38,33.36,33.38,3300.0,21.4647,21.4712,21.4583,21.4712,3300.0
2011-10-24 13:20:00,33.37,33.38,33.35,33.37,10100.0,21.4647,21.4712,21.4519,21.4647,10100.0
2011-10-24 13:25:00,33.39,33.41,33.38,33.38,7800.0,21.4776,21.4905,21.4712,21.4712,7800.0
2011-10-24 13:30:00,33.38,33.39,33.38,33.39,2200.0,21.4712,21.4776,21.4712,21.4776,2200.0
2011-10-24 13:35:00,33.4,33.41,33.39,33.39,8400.0,21.484,21.4905,21.4776,21.4776,8400.0
2011-10-24 13:40:00,33.39,33.42,33.39,33.4,4300.0,21.4776,21.4969,21.4776,21.484,4300.0
2011-10-24 13:45:00,33.41,33.47,33.41,33.47,22200.0,21.4905,21.5291,21.4905,21.5291,22200.0
2011-10-24 13:50:00,33.47,33.47,33.46,33.46,16200.0,21.5291,21.5291,21.5226,21.5226,16200.0
2011-10-24 13:55:00,33.46,33.47,33.44,33.44,10900.0,21.5226,21.5291,21.5098,21.5098,10900.0
2011-10-24 14:00:00,33.45,33.46,33.44,33.44,11400.0,21.5162,21.5226,21.5098,21.5098,11400.0
2011-10-24 14:05:00,33.43,33.44,33.42,33.43,9200.0,21.5033,21.5098,21.4969,21.5033,9200.0
2011-10-24 14:10:00,33.43,33.43,33.38,33.38,4700.0,21.5033,21.5033,21.4712,21.4712,4700.0
2011-10-24 14:15:00,33.4,33.4,33.35,33.37,20100.0,21.484,21.484,21.4519,21.4647,20100.0
2011-10-24 14:20:00,33.37,33.39,33.37,33.38,3500.0,21.4647,21.4776,21.4647,21.4712,3500.0
2011-10-24 14:25:00,33.39,33.43,33.39,33.4,13100.0,21.4776,21.5033,21.4776,21.484,13100.0
2011-10-24 14:30:00,33.41,33.42,33.39,33.4,12600.0,21.4905,21.4969,21.4776,21.484,12600.0
2011-10-24 14:35:00,33.4,33.41,33.39,33.41,4400.0,21.484,21.4905,21.4776,21.4905,4400.0
2011-10-24 14:40:00,33.41,33.41,33.38,33.41,12800.0,21.4905,21.4905,21.4712,21.4905,12800.0
2011-10-24 14:45:00,33.41,33.42,33.39,33.4,15900.0,21.4905,21.4969,21.4776,21.484,15900.0
2011-10-24 14:50:00,33.4,33.41,33.38,33.39,8100.0,21.484,21.4905,21.4712,21.4776,8100.0
2011-10-24 14:55:00,33.39,33.41,33.37,33.41,10100.0,21.4776,21.4905,21.4647,21.4905,10100.0
2011-10-24 15:00:00,33.41,33.45,33.41,33.43,17500.0,21.4905,21.5162,21.4905,21.5033,17500.0
2011-10-24 15:05:00,33.43,33.44,33.4,33.41,14200.0,21.5033,21.5098,21.484,21.4905,14200.0
2011-10-24 15:10:00,33.4,33.4,33.34,33.34,17500.0,21.484,21.484,21.4454,21.4454,17500.0
2011-10-24 15:15:00,33.34,33.35,33.31,33.34,10000.0,21.4454,21.4519,21.4261,21.4454,10000.0
2011-10-24 15:20:00,33.35,33.35,33.32,33.32,19200.0,21.4519,21.4519,21.4326,21.4326,19200.0
2011-10-24 15:25:00,33.33,33.33,33.28,33.28,14400.0,21.439,21.439,21.4068,21.4068,14400.0
2011-10-24 15:30:00,33.28,33.31,33.27,33.29,11400.0,21.4068,21.4261,21.4004,21.4133,11400.0
2011-10-24 15:35:00,33.28,33.34,33.28,33.33,11200.0,21.4068,21.4454,21.4068,21.439,11200.0
2011-10-24 15:40:00,33.31,33.37,33.31,33.35,27500.0,21.4261,21.4647,21.4261,21.4519,27500.0
2011-10-24 15:45:00,33.34,33.34,33.28,33.29,20900.0,21.4454,21.4454,21.4068,21.4133,20900.0
2011-10-24 15:50:00,33.3,33.35,33.28,33.35,9200.0,21.4197,21.4519,21.4068,21.4519,9200.0
2011-10-24 15:55:00,33.34,33.42,33.33,33.42,34300.0,21.4454,21.4969,21.439,21.4969,34300.0
2011-10-25 09:30:00,33.19,33.19,33.0,33.0,13800.0,21.349,21.349,21.2267,21.2267,13800.0
2011-10-25 09:35:00,32.99,32.99,32.71,32.87,76600.0,21.2203,21.2203,21.0402,21.1431,76600.0
2011-10-25 09:40:00,32.87,32.97,32.86,32.91,46500.0,21.1431,21.2074,21.1367,21.1689,46500.0
2011-10-25 09:45:00,32.89,33.09,32.86,32.99,50700.0,21.156,21.2846,21.1367,21.2203,50700.0
2011-10-25 09:50:00,32.99,33.04,32.94,33.02,27400.0,21.2203,21.2525,21.1881,21.2396,27400.0
2011-10-25 09:55:00,33.03,33.05,32.96,32.99,23300.0,21.246,21.2589,21.201,21.2203,23300.0
2011-10-25 10:00:00,32.98,32.98,32.84,32.86,49700.0,21.2139,21.2139,21.1238,21.1367,49700.0
2011-10-25 10:05:00,32.86,32.92,32.78,32.9,29200.0,21.1367,21.1753,21.0852,21.1624,29200.0
2011-10-25 10:10:00,32.89,32.93,32.88,32.88,14200.0,21.156,21.1817,21.1496,21.1496,14200.0
2011-10-25 10:15:00,32.87,33.0,32.85,32.99,13600.0,21.1431,21.2267,21.1303,21.2203,13600.0
2011-10-25 10:20:00,33.0,33.05,32.99,33.0,12000.0,21.2267,21.2589,21.2203,21.2267,12000.0
2011-10-25 10:25:00,33.0,33.12,33.0,33.08,9400.0,21.2267,21.3039,21.2267,21.2782,9400.0
2011-10-25 10:30:00,33.08,33.11,33.04,33.1,4200.0,21.2782,21.2975,21.2525,21.2911,4200.0
2011-10-25 10:35:00,33.08,33.16,33.04,33.16,2000.0,21.2782,21.3297,21.2525,21.3297,2000.0
2011-10-25 10:40:00,33.15,33.15,33.09,33.13,3000.0,21.3232,21.3232,21.2846,21.3104,3000.0
2011-10-25 10:45:00,33.14,33.18,33.07,33.12,1001900.0,21.3168,21.3425,21.2718,21.3039,1001900.0
2011-10-25 10:50:00,33.12,33.14,33.01,33.03,211300.0,21.3039,21.3168,21.2332,21.246,211300.0
2011-10-25 10:55:00,33.03,33.1,33.0,33.02,139500.0,21.246,21.2911,21.2267,21.2396,139500.0
2011-10-25 11:00:00,33.03,33.08,32.99,32.99,104300.0,21.246,21.2782,21.2203,21.2203,104300.0
2011-10-25 11:05:00,33.0,33.01,32.96,32.97,20800.0,21.2267,21.2332,21.201,21.2074,20800.0
2011-10-25 11:10:00,32.97,33.01,32.94,33.01,137900.0,21.2074,21.2332,21.1881,21.2332,137900.0
2011-10-25 11:15:00,33.0,33.01,32.95,32.96,28900.0,21.2267,21.2332,21.1946,21.201,28900.0
2011-10-25 11:20:00,32.96,32.99,32.95,32.98,20200.0,21.201,21.2203,21.1946,21.2139,20200.0
2011-10-25 11:25:00,32.97,33.01,32.96,33.01,12300.0,21.2074,21.2332,21.201,21.2332,12300.0
2011-10-25 11:30:00,33.0,33.06,32.98,33.04,5900.0,21.2267,21.2653,21.2139,21.2525,5900.0
2011-10-25 11:35:00,33.04,33.08,33.04,33.08,11500.0,21.2525,21.2782,21.2525,21.2782,11500.0
2011-10-25 11:40:00,33.08,33.08,33.04,33.08,7200.0,21.2782,21.2782,21.2525,21.2782,7200.0
2011-10-25 11:45:00,33.08,33.08,33.03,33.05,10200.0,21.2782,21.2782,21.246,21.2589,10200.0
2011-10-25 11:50:00,33.05,33.1,33.05,33.1,12000.0,21.2589,21.2911,21.2589,21.2911,12000.0
2011-10-25 11:55:00,33.09,33.12,33.08,33.11,8600.0,21.2846,21.3039,21.2782,21.2975,8600.0
2011-10-25 12:00:00,33.12,33.12,33.07,33.08,23800.0,21.3039,21.3039,21.2718,21.2782,23800.0
2011-10-25 12:05:00,33.08,33.19,33.08,33.18,12800.0,21.2782,21.349,21.2782,21.3425,12800.0
2011-10-25 12:10:00,33.18,33.2,33.17,33.2,18000.0,21.3425,21.3554,21.3361,21.3554,18000.0
2011-10-25 12:15:00,33.19,33.23,33.19,33.22,26600.0,21.349,21.3747,21.349,21.3683,26600.0
2011-10-25 12:20:00,33.22,33.23,33.21,33.21,24000.0,21.3683,21.3747,21.3618,21.3618,24000.0
2011-10-25 12:25:00,33.22,33.26,33.21,33.24,34000.0,21.3683,21.394,21.3618,21.3811,34000.0
2011-10-25 12:30:00,33.24,33.26,33.22,33.24,8100.0,21.3811,21.394,21.3683,21.3811,8100.0
2011-10-25 12:35:00,33.24,33.25,33.21,33.21,16600.0,21.3811,21.3876,21.3618,21.3618,16600.0
2011-10-25 12:40:00,33.2,33.2,33.17,33.18,23000.0,21.3554,21.3554,21.3361,21.3425,23000.0
2011-10-25 12:45:00,33.18,33.18,33.14,33.14,27600.0,21.3425,21.3425,21.3168,21.3168,27600.0
2011-10-25 12:50:00,33.15,33.16,33.12,33.14,16800.0,21.3232,21.3297,21.3039,21.3168,16800.0
2011-10-25 12:55:00,33.15,33.16,33.14,33.15,17800.0,21.3232,21.3297,21.3168,21.3232,17800.0
2011-10-25 13:00:00,33.15,33.18,33.14,33.17,12800.0,21.3232,21.3425,21.3168,21.3361,12800.0
2011-10-25 13:05:00,33.17,33.23,33.16,33.23,10500.0,21.3361,21.3747,21.3297,21.3747,10500.0
2011-10-25 13:10:00,33.22,33.23,33.19,33.2,9900.0,21.3683,21.3747,21.349,21.3554,9900.0
2011-10-25 13:15:00,33.19,33.21,33.18,33.21,18800.0,21.349,21.3618,21.3425,21.3618,18800.0
2011-10-25 13:20:00,33.21,33.24,33.19,33.19,50000.0,21.3618,21.3811,21.349,21.349,50000.0
2011-10-25 13:25:00,33.2,33.22,33.18,33.19,29400.0,21.3554,21.3683,21.3425,21.349,29400.0
2011-10-25 13:30:00,33.18,33.18,33.14,33.15,17100.0,21.3425,21.3425,21.3168,21.3232,17100.0
2011-10-25 13:35:00,33.16,33.18,33.15,33.16,33600.0,21.3297,21.3425,21.3232,21.3297,33600.0
2011-10-25 13:40:00,33.16,33.16,33.13,33.15,27300.0,21.3297,21.3297,21.3104,21.3232,27300.0
2011-10-25 13:45:00,33.16,33.16,33.14,33.14,22500.0,21.3297,21.3297,21.3168,21.3168,22500.0
2011-10-25 13:50:00,33.15,33.2,33.15,33.18,21900.0,21.3232,21.3554,21.3232,21.3425,21900.0
2011-10-25 13:55:00,33.18,33.18,33.14,33.17,15600.0,21.3425,21.3425,21.3168,21.3361,15600.0
2011-10-25 14:00:00,33.17,33.18,33.07,33.08,18600.0,21.3361,21.3425,21.2718,21.2782,18600.0
2011-10-25 14:05:00,33.08,33.09,33.07,33.08,19000.0,21.2782,21.2846,21.2718,21.2782,19000.0
2011-10-25 14:10:00,33.07,33.07,33.04,33.05,13400.0,21.2718,21.2718,21.2525,21.2589,13400.0
2011-10-25 14:15:00,33.04,33.07,33.04,33.06,12400.0,21.2525,21.2718,21.2525,21.2653,12400.0
2011-10-25 14:20:00,33.05,33.08,33.02,33.08,30500.0,21.2589,21.2782,21.2396,21.2782,30500.0
2011-10-25 14:25:00,33.08,33.09,33.04,33.06,12200.0,21.2782,21.2846,21.2525,21.2653,12200.0
2011-10-25 14:30:00,33.05,33.05,33.01,33.02,22400.0,21.2589,21.2589,21.2332,21.2396,22400.0
2011-10-25 14:35:00,33.02,33.06,33.02,33.03,51600.0,21.2396,21.2653,21.2396,21.246,51600.0
2011-10-25 14:40:00,33.03,33.12,33.02,33.12,37800.0,21.246,21.3039,21.2396,21.3039,37800.0
2011-10-25 14:45:00,33.11,33.12,33.07,33.08,14000.0,21.2975,21.3039,21.2718,21.2782,14000.0
2011-10-25 14:50:00,33.09,33.11,33.07,33.08,20400.0,21.2846,21.2975,21.2718,21.2782,20400.0
2011-10-25 14:55:00,33.08,33.12,33.07,33.12,23400.0,21.2782,21.3039,21.2718,21.3039,23400.0
2011-10-25 15:00:00,33.13,33.18,33.13,33.15,30200.0,21.3104,21.3425,21.3104,21.3232,30200.0
2011-10-25 15:05:00,33.15,33.16,33.12,33.12,46300.0,21.3232,21.3297,21.3039,21.3039,46300.0
2011-10-25 15:10:00,33.13,33.13,33.07,33.07,23800.0,21.3104,21.3104,21.2718,21.2718,23800.0
2011-10-25 15:15:00,33.07,33.09,33.05,33.05,17500.0,21.2718,21.2846,21.2589,21.2589,17500.0
2011-10-25 15:20:00,33.05,33.06,33.0,33.0,16500.0,21.2589,21.2653,21.2267,21.2267,16500.0
2011-10-25 15:25:00,33.01,33.04,33.0,33.02,17800.0,21.2332,21.2525,21.2267,21.2396,17800.0
2011-10-25 15:30:00,33.03,33.08,33.03,33.05,30200.0,21.246,21.2782,21.246,21.2589,30200.0
2011-10-25 15:35:00,33.05,33.05,33.01,33.01,38700.0,21.2589,21.2589,21.2332,21.2332,38700.0
2011-10-25 15:40:00,33.01,33.04,33.0,33.02,67400.0,21.2332,21.2525,21.2267,21.2396,67400.0
2011-10-25 15:45:00,33.02,33.02,32.96,32.97,102200.0,21.2396,21.2396,21.201,21.2074,102200.0
2011-10-25 15:50:00,32.96,32.97,32.91,32.93,132600.0,21.201,21.2074,21.1689,21.1817,132600.0
2011-10-25 15:55:00,32.91,32.91,32.84,32.89,215700.0,21.1689,21.1689,21.1238,21.156,215700.0
2011-10-26 09:30:00,33.45,33.5,33.45,33.47,39500.0,21.5162,21.5484,21.5162,21.5291,39500.0
2011-10-26 09:35:00,33.47,33.47,33.3,33.34,67500.0,21.5291,21.5291,21.4197,21.4454,67500.0
2011-10-26 09:40:00,33.32,33.39,33.28,33.29,28300.0,21.4326,21.4776,21.4068,21.4133,28300.0
2011-10-26 09:45:00,33.29,33.34,33.25,33.26,45300.0,21.4133,21.4454,21.3876,21.394,45300.0
2011-10-26 09:50:00,33.25,33.31,33.23,33.31,33800.0,21.3876,21.4261,21.3747,21.4261,33800.0
2011-10-26 09:55:00,33.32,33.32,33.25,33.26,32300.0,21.4326,21.4326,21.3876,21.394,32300.0
2011-10-26 10:00:00,33.27,33.28,33.2,33.24,40500.0,21.4004,21.4068,21.3554,21.3811,40500.0
2011-10-26 10:05:00,33.24,33.24,33.14,33.14,18500.0,21.3811,21.3811,21.3168,21.3168,18500.0
2011-10-26 10:10:00,33.15,33.16,33.09,33.12,39400.0,21.3232,21.3297,21.2846,21.3039,39400.0
2011-10-26 10:15:00,33.1,33.13,33.04,33.12,18800.0,21.2911,21.3104,21.2525,21.3039,18800.0
2011-10-26 10:20:00,33.1,33.15,33.07,33.09,17400.0,21.2911,21.3232,21.2718,21.2846,17400.0
2011-10-26 10:25:00,33.09,33.11,33.05,33.11,11700.0,21.2846,21.2975,21.2589,21.2975,11700.0
2011-10-26 10:30:00,33.1,33.1,32.96,32.96,27500.0,21.2911,21.2911,21.201,21.201,27500.0
2011-10-26 10:35:00,32.97,33.03,32.97,33.01,18800.0,21.2074,21.246,21.2074,21.2332,18800.0
2011-10-26 10:40:00,33.0,33.0,32.9,32.9,9900.0,21.2267,21.2267,21.1624,21.1624,9900.0
2011-10-26 10:45:00,32.9,32.9,32.73,32.73,17400.0,21.1624,21.1624,21.0531,21.0531,17400.0
2011-10-26 10:50:00,32.73,32.78,32.72,32.75,15200.0,21.0531,21.0852,21.0466,21.0659,15200.0
2011-10-26 10:55:00,32.72,32.76,32.68,32.75,11500.0,21.0466,21.0724,21.0209,21.0659,11500.0
2011-10-26 11:00:00,32.75,32.86,32.75,32.85,25200.0,21.0659,21.1367,21.0659,21.1303,25200.0
2011-10-26 11:05:00,32.85,32.86,32.78,32.79,15700.0,21.1303,21.1367,21.0852,21.0917,15700.0
2011-10-26 11:10:00,32.79,32.85,32.79,32.85,10300.0,21.0917,21.1303,21.0917,21.1303,10300.0
2011-10-26 11:15:00,32.84,32.89,32.84,32.88,1100.0,21.1238,21.156,21.1238,21.1496,1100.0
2011-10-26 11:20:00,32.86,32.87,32.83,32.84,13400.0,21.1367,21.1431,21.1174,21.1238,13400.0
2011-10-26 11:25:00,32.83,32.91,32.82,32.9,9200.0,21.1174,21.1689,21.111,21.1624,9200.0
2011-10-26 11:30:00,32.89,32.94,32.89,32.94,4300.0,21.156,21.1881,21.156,21.1881,4300.0
2011-10-26 11:35:00,32.93,32.94,32.92,32.94,5800.0,21.1817,21.1881,21.1753,21.1881,5800.0
2011-10-26 11:40:00,32.92,33.03,32.92,33.02,8900.0,21.1753,21.246,21.1753,21.2396,8900.0
2011-10-26 11:45:00,33.0,33.01,32.99,32.99,5800.0,21.2267,21.2332,21.2203,21.2203,5800.0
2011-10-26 11:50:00,33.0,33.01,32.99,33.01,31600.0,21.2267,21.2332,21.2203,21.2332,31600.0
2011-10-26 11:55:00,33.01,33.02,32.95,32.95,5300.0,21.2332,21.2396,21.1946,21.1946,5300.0
2011-10-26 12:00:00,32.95,32.99,32.95,32.99,4500.0,21.1946,21.2203,21.1946,21.2203,4500.0
2011-10-26 12:05:00,32.99,33.0,32.98,32.98,20800.0,21.2203,21.2267,21.2139,21.2139,20800.0
2011-10-26 12:10:00,32.97,32.98,32.92,32.93,6300.0,21.2074,21.2139,21.1753,21.1817,6300.0
2011-10-26 12:15:00,32.94,32.97,32.94,32.95,3500.0,21.1881,21.2074,21.1881,21.1946,3500.0
2011-10-26 12:20:00,32.95,32.99,32.93,32.93,8200.0,21.1946,21.2203,21.1817,21.1817,8200.0
2011-10-26 12:25:00,32.94,32.96,32.92,32.96,3500.0,21.1881,21.201,21.1753,21.201,3500.0
2011-10-26 12:30:00,32.96,32.97,32.94,32.96,11000.0,21.201,21.2074,21.1881,21.201,11000.0
2011-10-26 12:35:00,32.97,32.98,32.95,32.96,28900.0,21.2074,21.2139,21.1946,21.201,28900.0
2011-10-26 12:40:00,32.95,32.96,32.93,32.94,5600.0,21.1946,21.201,21.1817,21.1881,5600.0
2011-10-26 12:45:00,32.95,32.95,32.93,32.93,700.0,21.1946,21.1946,21.1817,21.1817,700.0
2011-10-26 12:50:00,32.95,32.95,32.92,32.92,2600.0,21.1946,21.1946,21.1753,21.1753,2600.0
2011-10-26 12:55:00,32.92,32.94,32.91,32.91,22000.0,21.1753,21.1881,21.1689,21.1689,22000.0
2011-10-26 13:00:00,32.91,32.91,32.88,32.88,2600.0,21.1689,21.1689,21.1496,21.1496,2600.0
2011-10-26 13:05:00,32.89,32.89,32.84,32.84,2000.0,21.156,21.156,21.1238,21.1238,2000.0
2011-10-26 13:10:00,32.84,32.87,32.84,32.86,2500.0,21.1238,21.1431,21.1238,21.1367,2500.0
2011-10-26 13:15:00,32.88,32.89,32.86,32.89,3100.0,21.1496,21.156,21.1367,21.156,3100.0
2011-10-26 13:20:00,32.9,32.95,32.9,32.92,18800.0,21.1624,21.1946,21.1624,21.1753,18800.0
2011-10-26 13:25:00,32.92,32.97,32.92,32.96,5700.0,21.1753,21.2074,21.1753,21.201,5700.0
2011-10-26 13:30:00,32.98,33.09,32.98,33.07,19300.0,21.2139,21.2846,21.2139,21.2718,19300.0
2011-10-26 13:35:00,33.06,33.17,33.06,33.15,42000.0,21.2653,21.3361,21.2653,21.3232,42000.0
2011-10-26 13:40:00,33.15,33.16,33.09,33.1,24400.0,21.3232,21.3297,21.2846,21.2911,24400.0
2011-10-26 13:45:00,33.11,33.19,33.1,33.16,18300.0,21.2975,21.349,21.2911,21.3297,18300.0
2011-10-26 13:50:00,33.17,33.25,33.11,33.14,31500.0,21.3361,21.3876,21.2975,21.3168,31500.0
2011-10-26 13:55:00,33.15,33.21,33.1,33.17,13900.0,21.3232,21.3618,21.2911,21.3361,13900.0
2011-10-26 14:00:00,33.19,33.27,33.19,33.23,14500.0,21.349,21.4004,21.349,21.3747,14500.0
2011-10-26 14:05:00,33.23,33.32,33.19,33.29,9400.0,21.3747,21.4326,21.349,21.4133,9400.0
2011-10-26 14:10:00,33.28,33.28,33.23,33.23,4200.0,21.4068,21.4068,21.3747,21.3747,4200.0
2011-10-26 14:15:00,33.23,33.23,33.17,33.17,7700.0,21.3747,21.3747,21.3361,21.3361,7700.0
2011-10-26 14:20:00,33.17,33.19,33.15,33.17,5200.0,21.3361,21.349,21.3232,21.3361,5200.0
2011-10-26 14:25:00,33.18,33.24,33.17,33.22,10100.0,21.3425,21.3811,21.3361,21.3683,10100.0
2011-10-26 14:30:00,33.2,33.3,33.2,33.29,14900.0,21.3554,21.4197,21.3554,21.4133,14900.0
2011-10-26 14:35:00,33.28,33.35,33.26,33.34,7400.0,21.4068,21.4519,21.394,21.4454,7400.0
2011-10-26 14:40:00,33.32,33.32,33.22,33.27,50900.0,21.4326,21.4326,21.3683,21.4004,50900.0
2011-10-26 14:45:00,33.27,33.29,33.25,33.25,6900.0,21.4004,21.4133,21.3876,21.3876,6900.0
2011-10-26 14:50:00,33.27,33.27,33.19,33.22,17100.0,21.4004,21.4004,21.349,21.3683,17100.0
2011-10-26 14:55:00,33.21,33.26,33.19,33.23,18200.0,21.3618,21.394,21.349,21.3747,18200.0
2011-10-26 15:00:00,33.24,33.3,33.24,33.26,11600.0,21.3811,21.4197,21.3811,21.394,11600.0
2011-10-26 15:05:00,33.26,33.26,33.2,33.24,25900.0,21.394,21.394,21.3554,21.3811,25900.0
2011-10-26 15:10:00,33.23,33.3,33.22,33.3,44000.0,21.3747,21.4197,21.3683,21.4197,44000.0
2011-10-26 15:15:00,33.3,33.31,33.24,33.24,16600.0,21.4197,21.4261,21.3811,21.3811,16600.0
2011-10-26 15:20:00,33.24,33.28,33.22,33.24,19800.0,21.3811,21.4068,21.3683,21.3811,19800.0
2011-10-26 15:25:00,33.22,33.28,33.22,33.28,6300.0,21.3683,21.4068,21.3683,21.4068,6300.0
2011-10-26 15:30:00,33.27,33.35,33.26,33.34,11200.0,21.4004,21.4519,21.394,21.4454,11200.0
2011-10-26 15:35:00,33.36,33.37,33.29,33.31,10700.0,21.4583,21.4647,21.4133,21.4261,10700.0
2011-10-26 15:40:00,33.32,33.36,33.32,33.35,57900.0,21.4326,21.4583,21.4326,21.4519,57900.0
2011-10-26 15:45:00,33.35,33.35,33.23,33.23,25600.0,21.4519,21.4519,21.3747,21.3747,25600.0
2011-10-26 15:50:00,33.24,33.28,33.22,33.25,14300.0,21.3811,21.4068,21.3683,21.3876,14300.0
2011-10-26 15:55:00,33.25,33.33,33.22,33.33,42800.0,21.3876,21.439,21.3683,21.439,42800.0
2011-10-27 09:30:00,34.85,34.88,34.8,34.84,79800.0,22.4167,22.436,22.3846,22.4103,79800.0
2011-10-27 09:35:00,34.85,34.87,34.76,34.78,48600.0,22.4167,22.4296,22.3588,22.3717,48600.0
2011-10-27 09:40:00,34.79,34.82,34.76,34.81,26500.0,22.3781,22.3974,22.3588,22.391,26500.0
2011-10-27 09:45:00,34.8,34.8,34.71,34.72,33700.0,22.3846,22.3846,22.3267,22.3331,33700.0
2011-10-27 09:50:00,34.72,34.74,34.7,34.74,27000.0,22.3331,22.346,22.3202,22.346,27000.0
2011-10-27 09:55:00,34.73,34.76,34.66,34.66,18200.0,22.3395,22.3588,22.2945,22.2945,18200.0
2011-10-27 10:00:00,34.66,34.69,34.62,34.62,22000.0,22.2945,22.3138,22.2688,22.2688,22000.0
2011-10-27 10:05:00,34.64,34.64,34.56,34.58,31700.0,22.2816,22.2816,22.2302,22.2431,31700.0
2011-10-27 10:10:00,34.58,34.62,34.58,34.61,17800.0,22.2431,22.2688,22.2431,22.2624,17800.0
2011-10-27 10:15:00,34.62,34.7,34.61,34.67,51100.0,22.2688,22.3202,22.2624,22.3009,51100.0
2011-10-27 10:20:00,34.66,34.68,34.64,34.66,25700.0,22.2945,22.3074,22.2816,22.2945,25700.0
2011-10-27 10:25:00,34.65,34.65,34.57,34.58,17700.0,22.2881,22.2881,22.2366,22.2431,17700.0
2011-10-27 10:30:00,34.59,34.62,34.58,34.59,20300.0,22.2495,22.2688,22.2431,22.2495,20300.0
2011-10-27 10:35:00,34.59,34.59,34.54,34.56,18600.0,22.2495,22.2495,22.2173,22.2302,18600.0
2011-10-27 10:40:00,34.56,34.63,34.56,34.63,4200.0,22.2302,22.2752,22.2302,22.2752,4200.0
2011-10-27 10:45:00,34.62,34.68,34.62,34.64,33500.0,22.2688,22.3074,22.2688,22.2816,33500.0
2011-10-27 10:50:00,34.64,34.69,34.63,34.69,4700.0,22.2816,22.3138,22.2752,22.3138,4700.0
2011-10-27 10:55:00,34.72,34.74,34.71,34.71,10500.0,22.3331,22.346,22.3267,22.3267,10500.0
2011-10-27 11:00:00,34.69,34.72,34.68,34.7,8400.0,22.3138,22.3331,22.3074,22.3202,8400.0
2011-10-27 11:05:00,34.69,34.75,34.68,34.73,8000.0,22.3138,22.3524,22.3074,22.3395,8000.0
2011-10-27 11:10:00,34.73,34.74,34.71,34.72,9300.0,22.3395,22.346,22.3267,22.3331,9300.0
2011-10-27 11:15:00,34.75,34.76,34.74,34.75,4800.0,22.3524,22.3588,22.346,22.3524,4800.0
2011-10-27 11:20:00,34.74,34.75,34.72,34.73,10700.0,22.346,22.3524,22.3331,22.3395,10700.0
2011-10-27 11:25:00,34.72,34.79,34.72,34.79,5300.0,22.3331,22.3781,22.3331,22.3781,5300.0
2011-10-27 11:30:00,34.8,34.83,34.79,34.83,7400.0,22.3846,22.4039,22.3781,22.4039,7400.0
2011-10-27 11:35:00,34.84,34.89,34.83,34.86,105500.0,22.4103,22.4425,22.4039,22.4232,105500.0
2011-10-27 11:40:00,34.86,34.87,34.83,34.83,9000.0,22.4232,22.4296,22.4039,22.4039,9000.0
2011-10-27 11:45:00,34.83,34.86,34.83,34.86,13100.0,22.4039,22.4232,22.4039,22.4232,13100.0
2011-10-27 11:50:00,34.86,34.89,34.86,34.89,17000.0,22.4232,22.4425,22.4232,22.4425,17000.0
2011-10-27 11:55:00,34.89,34.97,34.89,34.96,16500.0,22.4425,22.4939,22.4425,22.4875,16500.0
2011-10-27 12:00:00,34.96,35.04,34.96,35.02,34100.0,22.4875,22.5389,22.4875,22.5261,34100.0
2011-10-27 12:05:00,35.03,35.05,35.01,35.02,22500.0,22.5325,22.5454,22.5196,22.5261,22500.0
2011-10-27 12:10:00,35.03,35.05,35.01,35.01,8700.0,22.5325,22.5454,22.5196,22.5196,8700.0
2011-10-27 12:15:00,35.02,35.05,35.01,35.05,8500.0,22.5261,22.5454,22.5196,22.5454,8500.0
2011-10-27 12:20:00,35.04,35.09,35.02,35.03,45400.0,22.5389,22.5711,22.5261,22.5325,45400.0
2011-10-27 12:25:00,35.03,35.04,35.01,35.04,28500.0,22.5325,22.5389,22.5196,22.5389,28500.0
2011-10-27 12:30:00,35.03,35.05,35.02,35.05,16500.0,22.5325,22.5454,22.5261,22.5454,16500.0
2011-10-27 12:35:00,35.06,35.07,35.02,35.02,6000.0,22.5518,22.5582,22.5261,22.5261,6000.0
2011-10-27 12:40:00,35.03,35.06,35.02,35.06,40000.0,22.5325,22.5518,22.5261,22.5518,40000.0
2011-10-27 12:45:00,35.06,35.07,35.04,35.04,11500.0,22.5518,22.5582,22.5389,22.5389,11500.0
2011-10-27 12:50:00,35.03,35.04,35.0,35.01,6600.0,22.5325,22.5389,22.5132,22.5196,6600.0
2011-10-27 12:55:00,35.0,35.0,34.98,34.99,3500.0,22.5132,22.5132,22.5003,22.5068,3500.0
2011-10-27 13:00:00,34.99,35.02,34.98,35.01,25800.0,22.5068,22.5261,22.5003,22.5196,25800.0
2011-10-27 13:05:00,35.01,35.02,34.99,35.01,7200.0,22.5196,22.5261,22.5068,22.5196,7200.0
2011-10-27 13:10:00,35.01,35.08,35.0,35.08,17700.0,22.5196,22.5647,22.5132,22.5647,17700.0
2011-10-27 13:15:00,35.08,35.09,35.06,35.08,8300.0,22.5647,22.5711,22.5518,22.5647,8300.0
2011-10-27 13:20:00,35.08,35.08,35.03,35.03,7100.0,22.5647,22.5647,22.5325,22.5325,7100.0
2011-10-27 13:25:00,35.03,35.07,35.03,35.07,6100.0,22.5325,22.5582,22.5325,22.5582,6100.0
2011-10-27 13:30:00,35.07,35.09,35.06,35.07,5200.0,22.5582,22.5711,22.5518,22.5582,5200.0
2011-10-27 13:35:00,35.08,35.09,35.08,35.09,7900.0,22.5647,22.5711,22.5647,22.5711,7900.0
2011-10-27 13:40:00,35.09,35.12,35.07,35.11,29900.0,22.5711,22.5904,22.5582,22.584,29900.0
2011-10-27 13:45:00,35.13,35.14,35.12,35.14,10800.0,22.5968,22.6033,22.5904,22.6033,10800.0
2011-10-27 13:50:00,35.15,35.19,35.14,35.19,19500.0,22.6097,22.6354,22.6033,22.6354,19500.0
2011-10-27 13:55:00,35.2,35.22,35.18,35.2,18800.0,22.6419,22.6547,22.629,22.6419,18800.0
2011-10-27 14:00:00,35.21,35.25,35.19,35.24,25600.0,22.6483,22.674,22.6354,22.6676,25600.0
2011-10-27 14:05:00,35.25,35.28,35.22,35.22,8200.0,22.674,22.6933,22.6547,22.6547,8200.0
2011-10-27 14:10:00,35.21,35.21,35.19,35.21,6900.0,22.6483,22.6483,22.6354,22.6483,6900.0
2011-10-27 14:15:00,35.21,35.22,35.18,35.2,5200.0,22.6483,22.6547,22.629,22.6419,5200.0
2011-10-27 14:20:00,35.2,35.21,35.19,35.21,1300.0,22.6419,22.6483,22.6354,22.6483,1300.0
2011-10-27 14:25:00,35.21,35.24,35.18,35.24,7200.0,22.6483,22.6676,22.629,22.6676,7200.0
2011-10-27 14:30:00,35.24,35.24,35.2,35.21,9800.0,22.6676,22.6676,22.6419,22.6483,9800.0
2011-10-27 14:35:00,35.2,35.26,35.2,35.26,48400.0,22.6419,22.6805,22.6419,22.6805,48400.0
2011-10-27 14:40:00,35.27,35.27,35.25,35.26,11300.0,22.6869,22.6869,22.674,22.6805,11300.0
2011-10-27 14:45:00,35.26,35.27,35.22,35.22,10700.0,22.6805,22.6869,22.6547,22.6547,10700.0
2011-10-27 14:50:00,35.22,35.22,35.19,35.19,36700.0,22.6547,22.6547,22.6354,22.6354,36700.0
2011-10-27 14:55:00,35.2,35.23,35.19,35.19,13100.0,22.6419,22.6612,22.6354,22.6354,13100.0
2011-10-27 15:00:00,35.21,35.26,35.2,35.22,23100.0,22.6483,22.6805,22.6419,22.6547,23100.0
2011-10-27 15:05:00,35.24,35.28,35.23,35.26,67200.0,22.6676,22.6933,22.6612,22.6805,67200.0
2011-10-27 15:10:00,35.26,35.28,35.25,35.27,32600.0,22.6805,22.6933,22.674,22.6869,32600.0
2011-10-27 15:15:00,35.27,35.31,35.26,35.31,27100.0,22.6869,22.7126,22.6805,22.7126,27100.0
2011-10-27 15:20:00,35.3,35.36,35.3,35.33,9400.0,22.7062,22.7448,22.7062,22.7255,9400.0
2011-10-27 15:25:00,35.34,35.35,35.26,35.26,9300.0,22.7319,22.7383,22.6805,22.6805,9300.0
2011-10-27 15:30:00,35.26,35.27,35.22,35.22,17300.0,22.6805,22.6869,22.6547,22.6547,17300.0
2011-10-27 15:35:00,35.24,35.24,35.18,35.18,27000.0,22.6676,22.6676,22.629,22.629,27000.0
2011-10-27 15:40:00,35.18,35.21,35.17,35.18,11900.0,22.629,22.6483,22.6226,22.629,11900.0
2011-10-27 15:45:00,35.17,35.18,35.05,35.08,35700.0,22.6226,22.629,22.5454,22.5647,35700.0
2011-10-27 15:50:00,35.09,35.11,35.05,35.05,27800.0,22.5711,22.584,22.5454,22.5454,27800.0
2011-10-27 15:55:00,35.05,35.19,35.01,35.17,67100.0,22.5454,22.6354,22.5196,22.6226,67100.0
2011-10-28 09:30:00,34.75,34.75,34.69,34.71,100700.0,22.3524,22.3524,22.3138,22.3267,100700.0
2011-10-28 09:35:00,34.7,34.85,34.69,34.85,8000.0,22.3202,22.4167,22.3138,22.4167,8000.0
2011-10-28 09:40:00,34.83,34.83,34.76,34.83,8900.0,22.4039,22.4039,22.3588,22.4039,8900.0
2011-10-28 09:45:00,34.8,34.84,34.72,34.73,19500.0,22.3846,22.4103,22.3331,22.3395,19500.0
2011-10-28 09:50:00,34.72,34.75,34.7,34.75,9600.0,22.3331,22.3524,22.3202,22.3524,9600.0
2011-10-28 09:55:00,34.75,34.8,34.7,34.77,24400.0,22.3524,22.3846,22.3202,22.3653,24400.0
2011-10-28 10:00:00,34.77,34.77,34.71,34.72,7600.0,22.3653,22.3653,22.3267,22.3331,7600.0
2011-10-28 10:05:00,34.71,34.74,34.67,34.7,4200.0,22.3267,22.346,22.3009,22.3202,4200.0
2011-10-28 10:10:00,34.71,34.74,34.65,34.66,27700.0,22.3267,22.346,22.2881,22.2945,27700.0
2011-10-28 10:15:00,34.64,34.72,34.63,34.69,13800.0,22.2816,22.3331,22.2752,22.3138,13800.0
2011-10-28 10:20:00,34.68,34.77,34.68,34.76,5000.0,22.3074,22.3653,22.3074,22.3588,5000.0
2011-10-28 10:25:00,34.74,34.78,34.7,34.7,9300.0,22.346,22.3717,22.3202,22.3202,9300.0
2011-10-28 10:30:00,34.7,34.76,34.68,34.75,10300.0,22.3202,22.3588,22.3074,22.3524,10300.0
2011-10-28 10:35:00,34.76,34.79,34.74,34.78,23600.0,22.3588,22.3781,22.346,22.3717,23600.0
2011-10-28 10:40:00,34.78,34.82,34.74,34.77,18700.0,22.3717,22.3974,22.346,22.3653,18700.0
2011-10-28 10:45:00,34.76,34.78,34.74,34.76,6500.0,22.3588,22.3717,22.346,22.3588,6500.0
2011-10-28 10:50:00,34.77,34.81,34.76,34.81,14700.0,22.3653,22.391,22.3588,22.391,14700.0
2011-10-28 10:55:00,34.81,34.84,34.8,34.84,2800.0,22.391,22.4103,22.3846,22.4103,2800.0
2011-10-28 11:00:00,34.84,34.86,34.84,34.85,3400.0,22.4103,22.4232,22.4103,22.4167,3400.0
2011-10-28 11:05:00,34.85,34.91,34.84,34.9,8200.0,22.4167,22.4553,22.4103,22.4489,8200.0
2011-10-28 11:10:00,34.89,34.89,34.86,34.87,14600.0,22.4425,22.4425,22.4232,22.4296,14600.0
2011-10-28 11:15:00,34.87,34.87,34.82,34.83,2700.0,22.4296,22.4296,22.3974,22.4039,2700.0
2011-10-28 11:20:00,34.8,34.85,34.8,34.85,5200.0,22.3846,22.4167,22.3846,22.4167,5200.0
2011-10-28 11:25:00,34.83,34.84,34.8,34.81,6100.0,22.4039,22.4103,22.3846,22.391,6100.0
2011-10-28 11:30:00,34.82,34.86,34.81,34.84,37900.0,22.3974,22.4232,22.391,22.4103,37900.0
2011-10-28 11:35:00,34.83,34.84,34.8,34.81,14600.0,22.4039,22.4103,22.3846,22.391,14600.0
2011-10-28 11:40:00,34.81,34.81,34.79,34.79,10400.0,22.391,22.391,22.3781,22.3781,10400.0
2011-10-28 11:45:00,34.79,34.79,34.76,34.76,9100.0,22.3781,22.3781,22.3588,22.3588,9100.0
2011-10-28 11:50:00,34.77,34.79,34.74,34.75,5400.0,22.3653,22.3781,22.346,22.3524,5400.0
2011-10-28 11:55:00,34.75,34.75,34.7,34.73,8500.0,22.3524,22.3524,22.3202,22.3395,8500.0
2011-10-28 12:00:00,34.72,34.75,34.72,34.75,4800.0,22.3331,22.3524,22.3331,22.3524,4800.0
2011-10-28 12:05:00,34.75,34.76,34.74,34.76,3900.0,22.3524,22.3588,22.346,22.3588,3900.0
2011-10-28 12:10:00,34.76,34.79,34.76,34.78,2800.0,22.3588,22.3781,22.3588,22.3717,2800.0
2011-10-28 12:15:00,34.78,34.79,34.76,34.76,4900.0,22.3717,22.3781,22.3588,22.3588,4900.0
2011-10-28 12:20:00,34.77,34.78,34.75,34.75,4300.0,22.3653,22.3717,22.3524,22.3524,4300.0
2011-10-28 12:25:00,34.76,34.76,34.69,34.7,7400.0,22.3588,22.3588,22.3138,22.3202,7400.0
2011-10-28 12:30:00,34.7,34.73,34.69,34.72,15400.0,22.3202,22.3395,22.3138,22.3331,15400.0
2011-10-28 12:35:00,34.73,34.74,34.71,34.72,24700.0,22.3395,22.346,22.3267,22.3331,24700.0
2011-10-28 12:40:00,34.73,34.75,34.72,34.74,15700.0,22.3395,22.3524,22.3331,22.346,15700.0
2011-10-28 12:45:00,34.73,34.76,34.72,34.75,22000.0,22.3395,22.3588,22.3331,22.3524,22000.0
2011-10-28 12:50:00,34.75,34.75,34.71,34.72,17000.0,22.3524,22.3524,22.3267,22.3331,17000.0
2011-10-28 12:55:00,34.72,34.75,34.72,34.75,2200.0,22.3331,22.3524,22.3331,22.3524,2200.0
2011-10-28 13:00:00,34.76,34.77,34.75,34.76,23700.0,22.3588,22.3653,22.3524,22.3588,23700.0
2011-10-28 13:05:00,34.77,34.77,34.74,34.75,6900.0,22.3653,22.3653,22.346,22.3524,6900.0
2011-10-28 13:10:00,34.75,34.76,34.74,34.74,3500.0,22.3524,22.3588,22.346,22.346,3500.0
2011-10-28 13:15:00,34.74,34.76,34.74,34.75,3100.0,22.346,22.3588,22.346,22.3524,3100.0
2011-10-28 13:20:00,34.76,34.8,34.76,34.8,4800.0,22.3588,22.3846,22.3588,22.3846,4800.0
2011-10-28 13:25:00,34.8,34.84,34.8,34.83,37300.0,22.3846,22.4103,22.3846,22.4039,37300.0
2011-10-28 13:30:00,34.83,34.84,34.79,34.81,18300.0,22.4039,22.4103,22.3781,22.391,18300.0
2011-10-28 13:35:00,34.81,34.83,34.8,34.8,10400.0,22.391,22.4039,22.3846,22.3846,10400.0
2011-10-28 13:40:00,34.8,34.82,34.77,34.79,4700.0,22.3846,22.3974,22.3653,22.3781,4700.0
2011-10-28 13:45:00,34.8,34.8,34.77,34.77,5100.0,22.3846,22.3846,22.3653,22.3653,5100.0
2011-10-28 13:50:00,34.78,34.8,34.77,34.78,5000.0,22.3717,22.3846,22.3653,22.3717,5000.0
2011-10-28 13:55:00,34.78,34.81,34.77,34.81,5500.0,22.3717,22.391,22.3653,22.391,5500.0
2011-10-28 14:00:00,34.81,34.83,34.79,34.81,6800.0,22.391,22.4039,22.3781,22.391,6800.0
2011-10-28 14:05:00,34.81,34.81,34.74,34.8,17400.0,22.391,22.391,22.346,22.3846,17400.0
2011-10-28 14:10:00,34.8,34.8,34.78,34.8,22300.0,22.3846,22.3846,22.3717,22.3846,22300.0
2011-10-28 14:15:00,34.79,34.79,34.75,34.76,4300.0,22.3781,22.3781,22.3524,22.3588,4300.0
2011-10-28 14:20:00,34.75,34.79,34.75,34.79,3800.0,22.3524,22.3781,22.3524,22.3781,3800.0
2011-10-28 14:25:00,34.79,34.8,34.77,34.79,7500.0,22.3781,22.3846,22.3653,22.3781,7500.0
2011-10-28 14:30:00,34.79,34.82,34.79,34.81,5500.0,22.3781,22.3974,22.3781,22.391,5500.0
2011-10-28 14:35:00,34.8,34.8,34.75,34.75,15100.0,22.3846,22.3846,22.3524,22.3524,15100.0
2011-10-28 14:40:00,34.76,34.79,34.75,34.79,18200.0,22.3588,22.3781,22.3524,22.3781,18200.0
2011-10-28 14:45:00,34.79,34.79,34.75,34.76,4500.0,22.3781,22.3781,22.3524,22.3588,4500.0
2011-10-28 14:50:00,34.75,34.79,34.75,34.76,11200.0,22.3524,22.3781,22.3524,22.3588,11200.0
2011-10-28 14:55:00,34.77,34.77,34.69,34.72,18100.0,22.3653,22.3653,22.3138,22.3331,18100.0
2011-10-28 15:00:00,34.72,34.78,34.72,34.78,16200.0,22.3331,22.3717,22.3331,22.3717,16200.0
2011-10-28 15:05:00,34.77,34.8,34.77,34.78,8600.0,22.3653,22.3846,22.3653,22.3717,8600.0
2011-10-28 15:10:00,34.78,34.78,34.76,34.77,30600.0,22.3717,22.3717,22.3588,22.3653,30600.0
2011-10-28 15:15:00,34.76,34.77,34.69,34.71,77400.0,22.3588,22.3653,22.3138,22.3267,77400.0
2011-10-28 15:20:00,34.72,34.74,34.71,34.72,5900.0,22.3331,22.346,22.3267,22.3331,5900.0
2011-10-28 15:25:00,34.73,34.75,34.72,34.73,8200.0,22.3395,22.3524,22.3331,22.3395,8200.0
2011-10-28 15:30:00,34.74,34.75,34.72,34.75,13700.0,22.346,22.3524,22.3331,22.3524,13700.0
2011-10-28 15:35:00,34.76,34.77,34.73,34.77,10100.0,22.3588,22.3653,22.3395,22.3653,10100.0
2011-10-28 15:40:00,34.77,34.8,34.76,34.8,32400.0,22.3653,22.3846,22.3588,22.3846,32400.0
2011-10-28 15:45:00,34.79,34.83,34.77,34.83,37300.0,22.3781,22.4039,22.3653,22.4039,37300.0
2011-10-28 15:50:00,34.83,34.89,34.83,34.88,30100.0,22.4039,22.4425,22.4039,22.436,30100.0
2011-10-28 15:55:00,34.88,34.9,34.85,34.89,151000.0,22.436,22.4489,22.4167,22.4425,151000.0
2011-10-31 09:30:00,33.9,33.93,33.9,33.9,113100.0,21.8057,21.825,21.8057,21.8057,113100.0
2011-10-31 09:35:00,33.89,33.89,33.84,33.86,21700.0,21.7992,21.7992,21.7671,21.7799,21700.0
2011-10-31 09:40:00,33.85,33.85,33.8,33.8,12000.0,21.7735,21.7735,21.7413,21.7413,12000.0
2011-10-31 09:45:00,33.8,33.81,33.77,33.78,12400.0,21.7413,21.7478,21.722,21.7285,12400.0
2011-10-31 09:50:00,33.78,33.82,33.77,33.79,11700.0,21.7285,21.7542,21.722,21.7349,11700.0
2011-10-31 09:55:00,33.78,33.79,33.74,33.78,35100.0,21.7285,21.7349,21.7027,21.7285,35100.0
2011-10-31 10:00:00,33.78,33.78,33.72,33.74,9900.0,21.7285,21.7285,21.6899,21.7027,9900.0
2011-10-31 10:05:00,33.75,33.8,33.75,33.79,6600.0,21.7092,21.7413,21.7092,21.7349,6600.0
2011-10-31 10:10:00,33.79,33.86,33.79,33.82,6800.0,21.7349,21.7799,21.7349,21.7542,6800.0
2011-10-31 10:15:00,33.82,33.84,33.78,33.78,3300.0,21.7542,21.7671,21.7285,21.7285,3300.0
2011-10-31 10:20:00,33.78,33.79,33.74,33.74,12400.0,21.7285,21.7349,21.7027,21.7027,12400.0
2011-10-31 10:25:00,33.75,33.78,33.73,33.77,14000.0,21.7092,21.7285,21.6963,21.722,14000.0
2011-10-31 10:30:00,33.78,33.84,33.78,33.84,2800.0,21.7285,21.7671,21.7285,21.7671,2800.0
2011-10-31 10:35:00,33.83,33.86,33.81,33.86,13900.0,21.7606,21.7799,21.7478,21.7799,13900.0
2011-10-31 10:40:00,33.85,33.85,33.78,33.79,5200.0,21.7735,21.7735,21.7285,21.7349,5200.0
2011-10-31 10:45:00,33.79,33.81,33.76,33.77,20000.0,21.7349,21.7478,21.7156,21.722,20000.0
2011-10-31 10:50:00,33.77,33.83,33.77,33.78,29700.0,21.722,21.7606,21.722,21.7285,29700.0
2011-10-31 10:55:00,33.76,33.8,33.76,33.77,7200.0,21.7156,21.7413,21.7156,21.722,7200.0
2011-10-31 11:00:00,33.77,33.82,33.73,33.73,16800.0,21.722,21.7542,21.6963,21.6963,16800.0
2011-10-31 11:05:00,33.73,33.79,33.73,33.78,10800.0,21.6963,21.7349,21.6963,21.7285,10800.0
2011-10-31 11:10:00,33.8,33.8,33.69,33.7,12800.0,21.7413,21.7413,21.6706,21.677,12800.0
2011-10-31 11:15:00,33.68,33.68,33.64,33.64,4100.0,21.6641,21.6641,21.6384,21.6384,4100.0
2011-10-31 11:20:00,33.64,33.68,33.63,33.67,4000.0,21.6384,21.6641,21.632,21.6577,4000.0
2011-10-31 11:25:00,33.69,33.69,33.64,33.65,7400.0,21.6706,21.6706,21.6384,21.6448,7400.0
2011-10-31 11:30:00,33.64,33.67,33.64,33.67,5400.0,21.6384,21.6577,21.6384,21.6577,5400.0
2011-10-31 11:35:00,33.67,33.69,33.66,33.66,6600.0,21.6577,21.6706,21.6513,21.6513,6600.0
2011-10-31 11:40:00,33.66,33.71,33.66,33.71,5800.0,21.6513,21.6834,21.6513,21.6834,5800.0
2011-10-31 11:45:00,33.72,33.73,33.7,33.72,18500.0,21.6899,21.6963,21.677,21.6899,18500.0
2011-10-31 11:50:00,33.72,33.73,33.71,33.71,21800.0,21.6899,21.6963,21.6834,21.6834,21800.0
2011-10-31 11:55:00,33.7,33.71,33.66,33.7,14100.0,21.677,21.6834,21.6513,21.677,14100.0
2011-10-31 12:00:00,33.69,33.7,33.66,33.68,5400.0,21.6706,21.677,21.6513,21.6641,5400.0
2011-10-31 12:05:00,33.69,33.7,33.65,33.66,15400.0,21.6706,21.677,21.6448,21.6513,15400.0
2011-10-31 12:10:00,33.65,33.68,33.65,33.66,5000.0,21.6448,21.6641,21.6448,21.6513,5000.0
2011-10-31 12:15:00,33.66,33.67,33.59,33.6,12000.0,21.6513,21.6577,21.6063,21.6127,12000.0
2011-10-31 12:20:00,33.59,33.6,33.56,33.56,9100.0,21.6063,21.6127,21.587,21.587,9100.0
2011-10-31 12:25:00,33.56,33.56,33.45,33.46,16400.0,21.587,21.587,21.5162,21.5226,16400.0
2011-10-31 12:30:00,33.45,33.49,33.42,33.42,34400.0,21.5162,21.5419,21.4969,21.4969,34400.0
2011-10-31 12:35:00,33.41,33.47,33.41,33.47,6900.0,21.4905,21.5291,21.4905,21.5291,6900.0
2011-10-31 12:40:00,33.46,33.51,33.46,33.51,9100.0,21.5226,21.5548,21.5226,21.5548,9100.0
2011-10-31 12:45:00,33.51,33.52,33.49,33.5,6600.0,21.5548,21.5612,21.5419,21.5484,6600.0
2011-10-31 12:50:00,33.5,33.51,33.49,33.51,3200.0,21.5484,21.5548,21.5419,21.5548,3200.0
2011-10-31 12:55:00,33.5,33.53,33.5,33.52,5600.0,21.5484,21.5677,21.5484,21.5612,5600.0
2011-10-31 13:00:00,33.52,33.58,33.52,33.57,12300.0,21.5612,21.5998,21.5612,21.5934,12300.0
2011-10-31 13:05:00,33.56,33.56,33.54,33.54,3300.0,21.587,21.587,21.5741,21.5741,3300.0
2011-10-31 13:10:00,33.55,33.58,33.55,33.55,7400.0,21.5805,21.5998,21.5805,21.5805,7400.0
2011-10-31 13:15:00,33.55,33.57,33.53,33.53,5200.0,21.5805,21.5934,21.5677,21.5677,5200.0
2011-10-31 13:20:00,33.54,33.56,33.53,33.53,18100.0,21.5741,21.587,21.5677,21.5677,18100.0
2011-10-31 13:25:00,33.52,33.52,33.5,33.51,2300.0,21.5612,21.5612,21.5484,21.5548,2300.0
2011-10-31 13:30:00,33.51,33.53,33.49,33.53,113600.0,21.5548,21.5677,21.5419,21.5677,113600.0
2011-10-31 13:35:00,33.52,33.6,33.52,33.6,6300.0,21.5612,21.6127,21.5612,21.6127,6300.0
2011-10-31 13:40:00,33.6,33.63,33.6,33.62,5400.0,21.6127,21.632,21.6127,21.6255,5400.0
2011-10-31 13:45:00,33.64,33.65,33.61,33.64,7200.0,21.6384,21.6448,21.6191,21.6384,7200.0
2011-10-31 13:50:00,33.65,33.65,33.64,33.64,3700.0,21.6448,21.6448,21.6384,21.6384,3700.0
2011-10-31 13:55:00,33.64,33.64,33.61,33.63,7300.0,21.6384,21.6384,21.6191,21.632,7300.0
2011-10-31 14:00:00,33.62,33.63,33.59,33.62,12100.0,21.6255,21.632,21.6063,21.6255,12100.0
2011-10-31 14:05:00,33.62,33.62,33.59,33.6,15200.0,21.6255,21.6255,21.6063,21.6127,15200.0
2011-10-31 14:10:00,33.6,33.6,33.57,33.58,17800.0,21.6127,21.6127,21.5934,21.5998,17800.0
2011-10-31 14:15:00,33.58,33.59,33.55,33.59,19500.0,21.5998,21.6063,21.5805,21.6063,19500.0
2011-10-31 14:20:00,33.59,33.62,33.58,33.58,11400.0,21.6063,21.6255,21.5998,21.5998,11400.0
2011-10-31 14:25:00,33.57,33.58,33.55,33.58,17800.0,21.5934,21.5998,21.5805,21.5998,17800.0
2011-10-31 14:30:00,33.57,33.59,33.57,33.59,12700.0,21.5934,21.6063,21.5934,21.6063,12700.0
2011-10-31 14:35:00,33.58,33.58,33.52,33.52,30100.0,21.5998,21.5998,21.5612,21.5612,30100.0
2011-10-31 14:40:00,33.53,33.53,33.49,33.49,87700.0,21.5677,21.5677,21.5419,21.5419,87700.0
2011-10-31 14:45:00,33.5,33.53,33.48,33.5,21000.0,21.5484,21.5677,21.5355,21.5484,21000.0
2011-10-31 14:50:00,33.51,33.53,33.51,33.52,10700.0,21.5548,21.5677,21.5548,21.5612,10700.0
2011-10-31 14:55:00,33.52,33.55,33.52,33.55,13000.0,21.5612,21.5805,21.5612,21.5805,13000.0
2011-10-31 15:00:00,33.54,33.54,33.5,33.51,28400.0,21.5741,21.5741,21.5484,21.5548,28400.0
2011-10-31 15:05:00,33.51,33.52,33.45,33.46,13600.0,21.5548,21.5612,21.5162,21.5226,13600.0
2011-10-31 15:10:00,33.45,33.47,33.41,33.41,32100.0,21.5162,21.5291,21.4905,21.4905,32100.0
2011-10-31 15:15:00,33.41,33.43,33.37,33.37,12500.0,21.4905,21.5033,21.4647,21.4647,12500.0
2011-10-31 15:20:00,33.37,33.39,33.34,33.36,104900.0,21.4647,21.4776,21.4454,21.4583,104900.0
2011-10-31 15:25:00,33.37,33.37,33.3,33.3,22100.0,21.4647,21.4647,21.4197,21.4197,22100.0
2011-10-31 15:30:00,33.3,33.32,33.27,33.31,19900.0,21.4197,21.4326,21.4004,21.4261,19900.0
2011-10-31 15:35:00,33.32,33.35,33.27,33.29,43000.0,21.4326,21.4519,21.4004,21.4133,43000.0
2011-10-31 15:40:00,33.3,33.3,33.25,33.28,25000.0,21.4197,21.4197,21.3876,21.4068,25000.0
2011-10-31 15:45:00,33.28,33.28,33.2,33.23,33700.0,21.4068,21.4068,21.3554,21.3747,33700.0
2011-10-31 15:50:00,33.24,33.28,33.22,33.28,42200.0,21.3811,21.4068,21.3683,21.4068,42200.0
2011-10-31 15:55:00,33.27,33.27,33.07,33.08,151500.0,21.4004,21.4004,21.2718,21.2782,151500.0
2011-11-01 09:30:00,31.8,31.83,31.67,31.73,84700.0,20.4549,20.4742,20.3712,20.4098,84700.0
2011-11-01 09:35:00,31.74,31.82,31.74,31.79,31800.0,20.4163,20.4677,20.4163,20.4484,31800.0
2011-11-01 09:40:00,31.79,31.91,31.78,31.86,34500.0,20.4484,20.5256,20.442,20.4935,34500.0
2011-11-01 09:45:00,31.86,31.91,31.86,31.86,38700.0,20.4935,20.5256,20.4935,20.4935,38700.0
2011-11-01 09:50:00,31.85,31.91,31.84,31.9,65200.0,20.487,20.5256,20.4806,20.5192,65200.0
2011-11-01 09:55:00,31.9,31.96,31.89,31.95,33000.0,20.5192,20.5578,20.5128,20.5513,33000.0
2011-11-01 10:00:00,31.95,32.0,31.81,31.99,70700.0,20.5513,20.5835,20.4613,20.5771,70700.0
2011-11-01 10:05:00,31.98,31.99,31.9,31.95,59100.0,20.5706,20.5771,20.5192,20.5513,59100.0
2011-11-01 10:10:00,31.94,32.07,31.91,32.05,58400.0,20.5449,20.6285,20.5256,20.6157,58400.0
2011-11-01 10:15:00,32.05,32.05,31.99,32.04,31600.0,20.6157,20.6157,20.5771,20.6092,31600.0
2011-11-01 10:20:00,32.03,32.03,31.95,32.03,26000.0,20.6028,20.6028,20.5513,20.6028,26000.0
2011-11-01 10:25:00,32.01,32.13,32.01,32.12,17000.0,20.5899,20.6671,20.5899,20.6607,17000.0
2011-11-01 10:30:00,32.11,32.2,32.09,32.2,31300.0,20.6543,20.7122,20.6414,20.7122,31300.0
2011-11-01 10:35:00,32.2,32.23,32.15,32.17,24600.0,20.7122,20.7315,20.68,20.6929,24600.0
2011-11-01 10:40:00,32.16,32.2,32.08,32.09,18600.0,20.6864,20.7122,20.635,20.6414,18600.0
2011-11-01 10:45:00,32.09,32.1,32.02,32.04,20400.0,20.6414,20.6478,20.5964,20.6092,20400.0
2011-11-01 10:50:00,32.04,32.11,32.02,32.03,15300.0,20.6092,20.6543,20.5964,20.6028,15300.0
2011-11-01 10:55:00,32.05,32.08,31.99,32.0,22300.0,20.6157,20.635,20.5771,20.5835,22300.0
2011-11-01 11:00:00,32.0,32.05,32.0,32.0,21100.0,20.5835,20.6157,20.5835,20.5835,21100.0
2011-11-01 11:05:00,31.96,32.0,31.94,31.99,25700.0,20.5578,20.5835,20.5449,20.5771,25700.0
2011-11-01 11:10:00,31.99,32.02,31.99,32.0,12000.0,20.5771,20.5964,20.5771,20.5835,12000.0
2011-11-01 11:15:00,32.01,32.07,32.0,32.06,26700.0,20.5899,20.6285,20.5835,20.6221,26700.0
2011-11-01 11:20:00,32.07,32.07,32.0,32.01,22000.0,20.6285,20.6285,20.5835,20.5899,22000.0
2011-11-01 11:25:00,32.01,32.04,31.97,31.99,21600.0,20.5899,20.6092,20.5642,20.5771,21600.0
2011-11-01 11:30:00,31.98,32.0,31.91,31.92,83600.0,20.5706,20.5835,20.5256,20.5321,83600.0
2011-11-01 11:35:00,31.91,31.95,31.89,31.93,32700.0,20.5256,20.5513,20.5128,20.5385,32700.0
2011-11-01 11:40:00,31.91,31.94,31.88,31.89,31800.0,20.5256,20.5449,20.5063,20.5128,31800.0
2011-11-01 11:45:00,31.88,31.93,31.85,31.89,19800.0,20.5063,20.5385,20.487,20.5128,19800.0
2011-11-01 11:50:00,31.89,31.9,31.8,31.81,17900.0,20.5128,20.5192,20.4549,20.4613,17900.0
2011-11-01 11:55:00,31.81,31.91,31.81,31.9,30800.0,20.4613,20.5256,20.4613,20.5192,30800.0
2011-11-01 12:00:00,31.9,31.9,31.79,31.82,43500.0,20.5192,20.5192,20.4484,20.4677,43500.0
2011-11-01 12:05:00,31.82,31.97,31.82,31.95,24900.0,20.4677,20.5642,20.4677,20.5513,24900.0
2011-11-01 12:10:00,31.95,32.01,31.93,31.95,22600.0,20.5513,20.5899,20.5385,20.5513,22600.0
2011-11-01 12:15:00,31.95,31.95,31.87,31.89,30000.0,20.5513,20.5513,20.4999,20.5128,30000.0
2011-11-01 12:20:00,31.88,31.93,31.87,31.93,32200.0,20.5063,20.5385,20.4999,20.5385,32200.0
2011-11-01 12:25:00,31.93,31.98,31.93,31.96,12800.0,20.5385,20.5706,20.5385,20.5578,12800.0
2011-11-01 12:30:00,31.96,32.05,31.93,32.03,75000.0,20.5578,20.6157,20.5385,20.6028,75000.0
2011-11-01 12:35:00,32.03,32.11,32.02,32.11,62200.0,20.6028,20.6543,20.5964,20.6543,62200.0
2011-11-01 12:40:00,32.11,32.11,32.03,32.03,9900.0,20.6543,20.6543,20.6028,20.6028,9900.0
2011-11-01 12:45:00,32.03,32.06,31.98,31.99,8700.0,20.6028,20.6221,20.5706,20.5771,8700.0
2011-11-01 12:50:00,31.99,32.0,31.92,31.93,12800.0,20.5771,20.5835,20.5321,20.5385,12800.0
2011-11-01 12:55:00,31.94,31.97,31.92,31.92,11900.0,20.5449,20.5642,20.5321,20.5321,11900.0
2011-11-01 13:00:00,31.91,31.96,31.89,31.94,49600.0,20.5256,20.5578,20.5128,20.5449,49600.0
2011-11-01 13:05:00,31.93,31.99,31.93,31.97,17900.0,20.5385,20.5771,20.5385,20.5642,17900.0
2011-11-01 13:10:00,31.97,32.01,31.96,31.98,23500.0,20.5642,20.5899,20.5578,20.5706,23500.0
2011-11-01 13:15:00,31.96,32.02,31.96,31.98,46500.0,20.5578,20.5964,20.5578,20.5706,46500.0
2011-11-01 13:20:00,31.98,31.98,31.92,31.92,10500.0,20.5706,20.5706,20.5321,20.5321,10500.0
2011-11-01 13:25:00,31.93,32.18,31.92,32.15,45900.0,20.5385,20.6993,20.5321,20.68,45900.0
2011-11-01 13:30:00,32.16,32.26,32.14,32.26,39000.0,20.6864,20.7508,20.6736,20.7508,39000.0
2011-11-01 13:35:00,32.27,32.3,32.2,32.22,42500.0,20.7572,20.7765,20.7122,20.725,42500.0
2011-11-01 13:40:00,32.22,32.29,32.21,32.28,148000.0,20.725,20.77,20.7186,20.7636,148000.0
2011-11-01 13:45:00,32.28,32.35,32.19,32.25,586200.0,20.7636,20.8086,20.7057,20.7443,586200.0
2011-11-01 13:50:00,32.25,32.3,32.2,32.22,29400.0,20.7443,20.7765,20.7122,20.725,29400.0
2011-11-01 13:55:00,32.22,32.23,32.09,32.18,122200.0,20.725,20.7315,20.6414,20.6993,122200.0
2011-11-01 14:00:00,32.17,32.23,32.15,32.2,69400.0,20.6929,20.7315,20.68,20.7122,69400.0
2011-11-01 14:05:00,32.19,32.29,32.17,32.28,232200.0,20.7057,20.77,20.6929,20.7636,232200.0
2011-11-01 14:10:00,32.26,32.29,32.21,32.26,76800.0,20.7508,20.77,20.7186,20.7508,76800.0
2011-11-01 14:15:00,32.27,32.28,32.2,32.23,51800.0,20.7572,20.7636,20.7122,20.7315,51800.0
2011-11-01 14:20:00,32.24,32.32,32.24,32.32,13200.0,20.7379,20.7893,20.7379,20.7893,13200.0
2011-11-01 14:25:00,32.33,32.36,32.32,32.34,31600.0,20.7958,20.8151,20.7893,20.8022,31600.0
2011-11-01 14:30:00,32.32,32.36,32.31,32.36,17500.0,20.7893,20.8151,20.7829,20.8151,17500.0
2011-11-01 14:35:00,32.36,32.37,32.25,32.25,45400.0,20.8151,20.8215,20.7443,20.7443,45400.0
2011-11-01 14:40:00,32.24,32.3,32.24,32.29,12900.0,20.7379,20.7765,20.7379,20.77,12900.0
2011-11-01 14:45:00,32.28,32.31,32.24,32.25,51800.0,20.7636,20.7829,20.7379,20.7443,51800.0
2011-11-01 14:50:00,32.25,32.28,32.14,32.17,121600.0,20.7443,20.7636,20.6736,20.6929,121600.0
2011-11-01 14:55:00,32.16,32.18,32.13,32.16,63000.0,20.6864,20.6993,20.6671,20.6864,63000.0
2011-11-01 15:00:00,32.15,32.19,32.06,32.08,67800.0,20.68,20.7057,20.6221,20.635,67800.0
2011-11-01 15:05:00,32.11,32.12,32.05,32.1,57700.0,20.6543,20.6607,20.6157,20.6478,57700.0
2011-11-01 15:10:00,32.1,32.18,32.08,32.18,15200.0,20.6478,20.6993,20.635,20.6993,15200.0
2011-11-01 15:15:00,32.18,32.18,32.1,32.15,21200.0,20.6993,20.6993,20.6478,20.68,21200.0
2011-11-01 15:20:00,32.17,32.19,32.07,32.08,12400.0,20.6929,20.7057,20.6285,20.635,12400.0
2011-11-01 15:25:00,32.08,32.15,32.08,32.14,49300.0,20.635,20.68,20.635,20.6736,49300.0
2011-11-01 15:30:00,32.13,32.23,32.13,32.19,18400.0,20.6671,20.7315,20.6671,20.7057,18400.0
2011-11-01 15:35:00,32.2,32.29,32.2,32.28,10800.0,20.7122,20.77,20.7122,20.7636,10800.0
2011-11-01 15:40:00,32.26,32.26,32.11,32.13,38700.0,20.7508,20.7508,20.6543,20.6671,38700.0
2011-11-01 15:45:00,32.12,32.12,31.96,32.02,75300.0,20.6607,20.6607,20.5578,20.5964,75300.0
2011-11-01 15:50:00,32.02,32.02,31.94,31.96,20100.0,20.5964,20.5964,20.5449,20.5578,20100.0
2011-11-01 15:55:00,31.96,32.02,31.95,31.99,49300.0,20.5578,20.5964,20.5513,20.5771,49300.0
2011-11-02 09:30:00,32.28,32.37,32.28,32.35,54500.0,20.7636,20.8215,20.7636,20.8086,54500.0
2011-11-02 09:35:00,32.35,32.38,32.29,32.29,13300.0,20.8086,20.8279,20.77,20.77,13300.0
2011-11-02 09:40:00,32.3,32.32,32.27,32.31,23900.0,20.7765,20.7893,20.7572,20.7829,23900.0
2011-11-02 09:45:00,32.32,32.33,32.28,32.29,20400.0,20.7893,20.7958,20.7636,20.77,20400.0
2011-11-02 09:50:00,32.29,32.29,32.23,32.26,28500.0,20.77,20.77,20.7315,20.7508,28500.0
2011-11-02 09:55:00,32.25,32.26,32.23,32.26,15100.0,20.7443,20.7508,20.7315,20.7508,15100.0
2011-11-02 10:00:00,32.27,32.3,32.19,32.2,17100.0,20.7572,20.7765,20.7057,20.7122,17100.0
2011-11-02 10:05:00,32.2,32.25,32.18,32.25,12600.0,20.7122,20.7443,20.6993,20.7443,12600.0
2011-11-02 10:10:00,32.25,32.29,32.22,32.28,34900.0,20.7443,20.77,20.725,20.7636,34900.0
2011-11-02 10:15:00,32.28,32.28,32.22,32.26,12400.0,20.7636,20.7636,20.725,20.7508,12400.0
2011-11-02 10:20:00,32.26,32.27,32.23,32.26,19800.0,20.7508,20.7572,20.7315,20.7508,19800.0
2011-11-02 10:25:00,32.27,32.3,32.26,32.28,12800.0,20.7572,20.7765,20.7508,20.7636,12800.0
2011-11-02 10:30:00,32.27,32.28,32.22,32.24,23500.0,20.7572,20.7636,20.725,20.7379,23500.0
2011-11-02 10:35:00,32.24,32.31,32.23,32.3,12800.0,20.7379,20.7829,20.7315,20.7765,12800.0
2011-11-02 10:40:00,32.31,32.35,32.3,32.35,6300.0,20.7829,20.8086,20.7765,20.8086,6300.0
2011-11-02 10:45:00,32.34,32.41,32.33,32.41,41900.0,20.8022,20.8472,20.7958,20.8472,41900.0
2011-11-02 10:50:00,32.41,32.51,32.41,32.49,28200.0,20.8472,20.9116,20.8472,20.8987,28200.0
2011-11-02 10:55:00,32.49,32.51,32.46,32.46,176600.0,20.8987,20.9116,20.8794,20.8794,176600.0
2011-11-02 11:00:00,32.48,32.51,32.48,32.48,47800.0,20.8923,20.9116,20.8923,20.8923,47800.0
2011-11-02 11:05:00,32.48,32.56,32.48,32.55,22900.0,20.8923,20.9437,20.8923,20.9373,22900.0
2011-11-02 11:10:00,32.54,32.55,32.5,32.5,23500.0,20.9309,20.9373,20.9051,20.9051,23500.0
2011-11-02 11:15:00,32.5,32.54,32.49,32.54,6200.0,20.9051,20.9309,20.8987,20.9309,6200.0
2011-11-02 11:20:00,32.53,32.56,32.51,32.56,9100.0,20.9244,20.9437,20.9116,20.9437,9100.0
2011-11-02 11:25:00,32.55,32.55,32.5,32.5,3800.0,20.9373,20.9373,20.9051,20.9051,3800.0
2011-11-02 11:30:00,32.5,32.52,32.48,32.52,14300.0,20.9051,20.918,20.8923,20.918,14300.0
2011-11-02 11:35:00,32.51,32.52,32.49,32.51,6100.0,20.9116,20.918,20.8987,20.9116,6100.0
2011-11-02 11:40:00,32.52,32.54,32.5,32.51,8400.0,20.918,20.9309,20.9051,20.9116,8400.0
2011-11-02 11:45:00,32.5,32.53,32.49,32.49,14500.0,20.9051,20.9244,20.8987,20.8987,14500.0
2011-11-02 11:50:00,32.49,32.49,32.47,32.49,36100.0,20.8987,20.8987,20.8858,20.8987,36100.0
2011-11-02 11:55:00,32.48,32.5,32.46,32.47,21600.0,20.8923,20.9051,20.8794,20.8858,21600.0
2011-11-02 12:00:00,32.47,32.47,32.42,32.42,21200.0,20.8858,20.8858,20.8537,20.8537,21200.0
2011-11-02 12:05:00,32.42,32.44,32.41,32.42,5800.0,20.8537,20.8665,20.8472,20.8537,5800.0
2011-11-02 12:10:00,32.43,32.46,32.43,32.43,7200.0,20.8601,20.8794,20.8601,20.8601,7200.0
2011-11-02 12:15:00,32.43,32.43,32.36,32.37,9300.0,20.8601,20.8601,20.8151,20.8215,9300.0
2011-11-02 12:20:00,32.38,32.39,32.36,32.38,8300.0,20.8279,20.8344,20.8151,20.8279,8300.0
2011-11-02 12:25:00,32.39,32.43,32.38,32.42,9700.0,20.8344,20.8601,20.8279,20.8537,9700.0
2011-11-02 12:30:00,32.42,32.46,32.38,32.38,19400.0,20.8537,20.8794,20.8279,20.8279,19400.0
2011-11-02 12:35:00,32.38,32.42,32.33,32.4,14800.0,20.8279,20.8537,20.7958,20.8408,14800.0
2011-11-02 12:40:00,32.4,32.48,32.38,32.41,17000.0,20.8408,20.8923,20.8279,20.8472,17000.0
2011-11-02 12:45:00,32.41,32.41,32.3,32.31,12000.0,20.8472,20.8472,20.7765,20.7829,12000.0
2011-11-02 12:50:00,32.31,32.32,32.28,32.3,24500.0,20.7829,20.7893,20.7636,20.7765,24500.0
2011-11-02 12:55:00,32.3,32.34,32.25,32.25,7000.0,20.7765,20.8022,20.7443,20.7443,7000.0
2011-11-02 13:00:00,32.26,32.27,32.17,32.21,37700.0,20.7508,20.7572,20.6929,20.7186,37700.0
2011-11-02 13:05:00,32.19,32.22,32.17,32.2,12200.0,20.7057,20.725,20.6929,20.7122,12200.0
2011-11-02 13:10:00,32.2,32.24,32.2,32.23,7100.0,20.7122,20.7379,20.7122,20.7315,7100.0
2011-11-02 13:15:00,32.23,32.23,32.19,32.2,10800.0,20.7315,20.7315,20.7057,20.7122,10800.0
2011-11-02 13:20:00,32.18,32.18,32.13,32.14,27100.0,20.6993,20.6993,20.6671,20.6736,27100.0
2011-11-02 13:25:00,32.14,32.2,32.14,32.2,34900.0,20.6736,20.7122,20.6736,20.7122,34900.0
2011-11-02 13:30:00,32.19,32.25,32.19,32.24,12800.0,20.7057,20.7443,20.7057,20.7379,12800.0
2011-11-02 13:35:00,32.25,32.26,32.23,32.26,10100.0,20.7443,20.7508,20.7315,20.7508,10100.0
2011-11-02 13:40:00,32.24,32.28,32.23,32.28,6700.0,20.7379,20.7636,20.7315,20.7636,6700.0
2011-11-02 13:45:00,32.28,32.31,32.28,32.31,2900.0,20.7636,20.7829,20.7636,20.7829,2900.0
2011-11-02 13:50:00,32.31,32.31,32.23,32.23,12000.0,20.7829,20.7829,20.7315,20.7315,12000.0
2011-11-02 13:55:00,32.23,32.25,32.21,32.22,15300.0,20.7315,20.7443,20.7186,20.725,15300.0
2011-11-02 14:00:00,32.21,32.27,32.16,32.26,22900.0,20.7186,20.7572,20.6864,20.7508,22900.0
2011-11-02 14:05:00,32.26,32.32,32.24,32.28,24100.0,20.7508,20.7893,20.7379,20.7636,24100.0
2011-11-02 14:10:00,32.28,32.28,32.22,32.23,20200.0,20.7636,20.7636,20.725,20.7315,20200.0
2011-11-02 14:15:00,32.23,32.26,32.21,32.21,9300.0,20.7315,20.7508,20.7186,20.7186,9300.0
2011-11-02 14:20:00,32.22,32.27,32.19,32.2,30700.0,20.725,20.7572,20.7057,20.7122,30700.0
2011-11-02 14:25:00,32.2,32.23,32.19,32.21,10000.0,20.7122,20.7315,20.7057,20.7186,10000.0
2011-11-02 14:30:00,32.2,32.28,32.19,32.27,19800.0,20.7122,20.7636,20.7057,20.7572,19800.0
2011-11-02 14:35:00,32.3,32.34,32.29,32.29,25200.0,20.7765,20.8022,20.77,20.77,25200.0
2011-11-02 14:40:00,32.29,32.29,32.25,32.27,11000.0,20.77,20.77,20.7443,20.7572,11000.0
2011-11-02 14:45:00,32.27,32.34,32.27,32.33,14200.0,20.7572,20.8022,20.7572,20.7958,14200.0
2011-11-02 14:50:00,32.35,32.38,32.32,32.32,8100.0,20.8086,20.8279,20.7893,20.7893,8100.0
2011-11-02 14:55:00,32.34,32.4,32.34,32.36,23100.0,20.8022,20.8408,20.8022,20.8151,23100.0
2011-11-02 15:00:00,32.37,32.38,32.32,32.33,8500.0,20.8215,20.8279,20.7893,20.7958,8500.0
2011-11-02 15:05:00,32.33,32.45,32.33,32.4,15700.0,20.7958,20.873,20.7958,20.8408,15700.0
2011-11-02 15:10:00,32.4,32.41,32.37,32.4,42800.0,20.8408,20.8472,20.8215,20.8408,42800.0
2011-11-02 15:15:00,32.4,32.42,32.38,32.42,19800.0,20.8408,20.8537,20.8279,20.8537,19800.0
2011-11-02 15:20:00,32.44,32.48,32.43,32.47,23700.0,20.8665,20.8923,20.8601,20.8858,23700.0
2011-11-02 15:25:00,32.47,32.47,32.4,32.4,14300.0,20.8858,20.8858,20.8408,20.8408,14300.0
2011-11-02 15:30:00,32.4,32.45,32.31,32.33,17700.0,20.8408,20.873,20.7829,20.7958,17700.0
2011-11-02 15:35:00,32.34,32.39,32.34,32.39,11700.0,20.8022,20.8344,20.8022,20.8344,11700.0
2011-11-02 15:40:00,32.39,32.42,32.32,32.34,32400.0,20.8344,20.8537,20.7893,20.8022,32400.0
2011-11-02 15:45:00,32.33,32.36,32.29,32.33,62200.0,20.7958,20.8151,20.77,20.7958,62200.0
2011-11-02 15:50:00,32.33,32.36,32.32,32.36,28100.0,20.7958,20.8151,20.7893,20.8151,28100.0
2011-11-02 15:55:00,32.36,32.41,32.34,32.34,44000.0,20.8151,20.8472,20.8022,20.8022,44000.0
2011-11-03 09:30:00,32.86,32.92,32.85,32.85,22800.0,21.1367,21.1753,21.1303,21.1303,22800.0
2011-11-03 09:35:00,32.84,32.85,32.79,32.85,19600.0,21.1238,21.1303,21.0917,21.1303,19600.0
2011-11-03 09:40:00,32.85,32.87,32.77,32.78,24000.0,21.1303,21.1431,21.0788,21.0852,24000.0
2011-11-03 09:45:00,32.77,32.79,32.71,32.72,13400.0,21.0788,21.0917,21.0402,21.0466,13400.0
2011-11-03 09:50:00,32.71,32.71,32.58,32.59,21600.0,21.0402,21.0402,20.9566,20.963,21600.0
2011-11-03 09:55:00,32.57,32.61,32.5,32.59,29100.0,20.9502,20.9759,20.9051,20.963,29100.0
2011-11-03 10:00:00,32.58,32.59,32.37,32.4,23600.0,20.9566,20.963,20.8215,20.8408,23600.0
2011-11-03 10:05:00,32.39,32.52,32.37,32.52,12200.0,20.8344,20.918,20.8215,20.918,12200.0
2011-11-03 10:10:00,32.52,32.56,32.46,32.56,9900.0,20.918,20.9437,20.8794,20.9437,9900.0
2011-11-03 10:15:00,32.56,32.66,32.54,32.64,18200.0,20.9437,21.008,20.9309,20.9952,18200.0
2011-11-03 10:20:00,32.64,32.67,32.58,32.6,5800.0,20.9952,21.0145,20.9566,20.9694,5800.0
2011-11-03 10:25:00,32.6,32.7,32.59,32.64,21800.0,20.9694,21.0338,20.963,20.9952,21800.0
2011-11-03 10:30:00,32.63,32.72,32.63,32.7,8400.0,20.9887,21.0466,20.9887,21.0338,8400.0
2011-11-03 10:35:00,32.71,32.71,32.65,32.65,12100.0,21.0402,21.0402,21.0016,21.0016,12100.0
2011-11-03 10:40:00,32.66,32.87,32.66,32.83,34900.0,21.008,21.1431,21.008,21.1174,34900.0
2011-11-03 10:45:00,32.85,32.92,32.85,32.86,45800.0,21.1303,21.1753,21.1303,21.1367,45800.0
2011-11-03 10:50:00,32.87,32.87,32.79,32.8,5500.0,21.1431,21.1431,21.0917,21.0981,5500.0
2011-11-03 10:55:00,32.83,32.86,32.78,32.78,9100.0,21.1174,21.1367,21.0852,21.0852,9100.0
2011-11-03 11:00:00,32.76,32.81,32.7,32.71,15900.0,21.0724,21.1045,21.0338,21.0402,15900.0
2011-11-03 11:05:00,32.72,32.77,32.71,32.72,7600.0,21.0466,21.0788,21.0402,21.0466,7600.0
2011-11-03 11:10:00,32.73,32.83,32.73,32.82,9900.0,21.0531,21.1174,21.0531,21.111,9900.0
2011-11-03 11:15:00,32.84,32.91,32.83,32.89,11100.0,21.1238,21.1689,21.1174,21.156,11100.0
2011-11-03 11:20:00,32.91,32.93,32.89,32.92,4300.0,21.1689,21.1817,21.156,21.1753,4300.0
2011-11-03 11:25:00,32.92,32.94,32.9,32.92,4800.0,21.1753,21.1881,21.1624,21.1753,4800.0
2011-11-03 11:30:00,32.92,32.96,32.89,32.95,7300.0,21.1753,21.201,21.156,21.1946,7300.0
2011-11-03 11:35:00,32.96,32.96,32.9,32.9,7400.0,21.201,21.201,21.1624,21.1624,7400.0
2011-11-03 11:40:00,32.89,32.9,32.85,32.88,14800.0,21.156,21.1624,21.1303,21.1496,14800.0
2011-11-03 11:45:00,32.87,32.9,32.84,32.86,16400.0,21.1431,21.1624,21.1238,21.1367,16400.0
2011-11-03 11:50:00,32.86,32.92,32.85,32.9,13800.0,21.1367,21.1753,21.1303,21.1624,13800.0
2011-11-03 11:55:00,32.89,32.89,32.79,32.8,9700.0,21.156,21.156,21.0917,21.0981,9700.0
2011-11-03 12:00:00,32.8,32.84,32.8,32.82,13700.0,21.0981,21.1238,21.0981,21.111,13700.0
2011-11-03 12:05:00,32.85,32.88,32.81,32.87,6500.0,21.1303,21.1496,21.1045,21.1431,6500.0
2011-11-03 12:10:00,32.88,32.89,32.83,32.84,13100.0,21.1496,21.156,21.1174,21.1238,13100.0
2011-11-03 12:15:00,32.83,32.86,32.81,32.86,12100.0,21.1174,21.1367,21.1045,21.1367,12100.0
2011-11-03 12:20:00,32.87,32.91,32.84,32.91,7100.0,21.1431,21.1689,21.1238,21.1689,7100.0
2011-11-03 12:25:00,32.92,32.96,32.9,32.94,4900.0,21.1753,21.201,21.1624,21.1881,4900.0
2011-11-03 12:30:00,32.94,32.94,32.89,32.89,5700.0,21.1881,21.1881,21.156,21.156,5700.0
2011-11-03 12:35:00,32.9,32.9,32.81,32.82,6300.0,21.1624,21.1624,21.1045,21.111,6300.0
2011-11-03 12:40:00,32.82,32.87,32.81,32.87,4400.0,21.111,21.1431,21.1045,21.1431,4400.0
2011-11-03 12:45:00,32.87,33.02,32.87,33.02,8200.0,21.1431,21.2396,21.1431,21.2396,8200.0
2011-11-03 12:50:00,33.02,33.02,32.98,33.0,8300.0,21.2396,21.2396,21.2139,21.2267,8300.0
2011-11-03 12:55:00,33.0,33.05,33.0,33.03,37300.0,21.2267,21.2589,21.2267,21.246,37300.0
2011-11-03 13:00:00,33.04,33.04,32.98,32.98,14900.0,21.2525,21.2525,21.2139,21.2139,14900.0
2011-11-03 13:05:00,32.99,33.07,32.99,33.07,30700.0,21.2203,21.2718,21.2203,21.2718,30700.0
2011-11-03 13:10:00,33.08,33.13,33.08,33.1,2800.0,21.2782,21.3104,21.2782,21.2911,2800.0
2011-11-03 13:15:00,33.12,33.17,33.11,33.15,13600.0,21.3039,21.3361,21.2975,21.3232,13600.0
2011-11-03 13:20:00,33.16,33.16,33.1,33.11,3600.0,21.3297,21.3297,21.2911,21.2975,3600.0
2011-11-03 13:25:00,33.11,33.12,33.09,33.1,3400.0,21.2975,21.3039,21.2846,21.2911,3400.0
2011-11-03 13:30:00,33.09,33.11,33.08,33.11,22800.0,21.2846,21.2975,21.2782,21.2975,22800.0
2011-11-03 13:35:00,33.1,33.13,33.07,33.13,18400.0,21.2911,21.3104,21.2718,21.3104,18400.0
2011-11-03 13:40:00,33.14,33.17,33.13,33.14,5600.0,21.3168,21.3361,21.3104,21.3168,5600.0
2011-11-03 13:45:00,33.15,33.23,33.15,33.23,6300.0,21.3232,21.3747,21.3232,21.3747,6300.0
2011-11-03 13:50:00,33.22,33.26,33.21,33.21,16700.0,21.3683,21.394,21.3618,21.3618,16700.0
2011-11-03 13:55:00,33.22,33.23,33.14,33.15,7500.0,21.3683,21.3747,21.3168,21.3232,7500.0
2011-11-03 14:00:00,33.16,33.17,33.13,33.16,2600.0,21.3297,21.3361,21.3104,21.3297,2600.0
2011-11-03 14:05:00,33.15,33.22,33.15,33.21,8600.0,21.3232,21.3683,21.3232,21.3618,8600.0
2011-11-03 14:10:00,33.22,33.22,33.14,33.16,9300.0,21.3683,21.3683,21.3168,21.3297,9300.0
2011-11-03 14:15:00,33.17,33.22,33.16,33.17,10200.0,21.3361,21.3683,21.3297,21.3361,10200.0
2011-11-03 14:20:00,33.15,33.2,33.15,33.16,28200.0,21.3232,21.3554,21.3232,21.3297,28200.0
2011-11-03 14:25:00,33.16,33.17,33.13,33.15,3500.0,21.3297,21.3361,21.3104,21.3232,3500.0
2011-11-03 14:30:00,33.15,33.18,33.14,33.14,6700.0,21.3232,21.3425,21.3168,21.3168,6700.0
2011-11-03 14:35:00,33.14,33.19,33.14,33.19,7700.0,21.3168,21.349,21.3168,21.349,7700.0
2011-11-03 14:40:00,33.18,33.19,33.14,33.15,10000.0,21.3425,21.349,21.3168,21.3232,10000.0
2011-11-03 14:45:00,33.13,33.15,33.11,33.12,8300.0,21.3104,21.3232,21.2975,21.3039,8300.0
2011-11-03 14:50:00,33.11,33.13,33.1,33.12,6200.0,21.2975,21.3104,21.2911,21.3039,6200.0
2011-11-03 14:55:00,33.14,33.16,33.12,33.14,5200.0,21.3168,21.3297,21.3039,21.3168,5200.0
2011-11-03 15:00:00,33.13,33.2,33.13,33.2,4200.0,21.3104,21.3554,21.3104,21.3554,4200.0
2011-11-03 15:05:00,33.2,33.2,33.17,33.18,19000.0,21.3554,21.3554,21.3361,21.3425,19000.0
2011-11-03 15:10:00,33.19,33.22,33.16,33.2,16200.0,21.349,21.3683,21.3297,21.3554,16200.0
2011-11-03 15:15:00,33.2,33.23,33.18,33.19,9700.0,21.3554,21.3747,21.3425,21.349,9700.0
2011-11-03 15:20:00,33.2,33.21,33.15,33.2,22400.0,21.3554,21.3618,21.3232,21.3554,22400.0
2011-11-03 15:25:00,33.21,33.23,33.2,33.22,10600.0,21.3618,21.3747,21.3554,21.3683,10600.0
2011-11-03 15:30:00,33.22,33.29,33.22,33.27,41200.0,21.3683,21.4133,21.3683,21.4004,41200.0
2011-11-03 15:35:00,33.27,33.27,33.19,33.2,22100.0,21.4004,21.4004,21.349,21.3554,22100.0
2011-11-03 15:40:00,33.2,33.23,33.19,33.22,8200.0,21.3554,21.3747,21.349,21.3683,8200.0
2011-11-03 15:45:00,33.21,33.22,33.16,33.2,26900.0,21.3618,21.3683,21.3297,21.3554,26900.0
2011-11-03 15:50:00,33.21,33.24,33.19,33.2,13600.0,21.3618,21.3811,21.349,21.3554,13600.0
2011-11-03 15:55:00,33.21,33.23,33.16,33.18,31200.0,21.3618,21.3747,21.3297,21.3425,31200.0
2011-11-04 09:30:00,32.78,32.82,32.73,32.76,21600.0,21.0852,21.111,21.0531,21.0724,21600.0
2011-11-04 09:35:00,32.77,32.84,32.76,32.79,10800.0,21.0788,21.1238,21.0724,21.0917,10800.0
2011-11-04 09:40:00,32.79,32.82,32.71,32.77,25500.0,21.0917,21.111,21.0402,21.0788,25500.0
2011-11-04 09:45:00,32.78,32.82,32.76,32.81,20200.0,21.0852,21.111,21.0724,21.1045,20200.0
2011-11-04 09:50:00,32.81,32.82,32.71,32.74,28600.0,21.1045,21.111,21.0402,21.0595,28600.0
2011-11-04 09:55:00,32.73,32.75,32.6,32.64,24700.0,21.0531,21.0659,20.9694,20.9952,24700.0
2011-11-04 10:00:00,32.64,32.64,32.56,32.61,16000.0,20.9952,20.9952,20.9437,20.9759,16000.0
2011-11-04 10:05:00,32.61,32.61,32.56,32.58,13100.0,20.9759,20.9759,20.9437,20.9566,13100.0
2011-11-04 10:10:00,32.58,32.64,32.57,32.58,9500.0,20.9566,20.9952,20.9502,20.9566,9500.0
2011-11-04 10:15:00,32.58,32.59,32.5,32.51,27700.0,20.9566,20.963,20.9051,20.9116,27700.0
2011-11-04 10:20:00,32.5,32.5,32.4,32.46,24800.0,20.9051,20.9051,20.8408,20.8794,24800.0
2011-11-04 10:25:00,32.46,32.49,32.44,32.47,13500.0,20.8794,20.8987,20.8665,20.8858,13500.0
2011-11-04 10:30:00,32.46,32.46,32.41,32.42,17900.0,20.8794,20.8794,20.8472,20.8537,17900.0
2011-11-04 10:35:00,32.42,32.43,32.35,32.38,24100.0,20.8537,20.8601,20.8086,20.8279,24100.0
2011-11-04 10:40:00,32.39,32.46,32.37,32.46,11100.0,20.8344,20.8794,20.8215,20.8794,11100.0
2011-11-04 10:45:00,32.45,32.52,32.45,32.52,8700.0,20.873,20.918,20.873,20.918,8700.0
2011-11-04 10:50:00,32.5,32.52,32.46,32.49,6500.0,20.9051,20.918,20.8794,20.8987,6500.0
2011-11-04 10:55:00,32.49,32.52,32.48,32.51,11000.0,20.8987,20.918,20.8923,20.9116,11000.0
2011-11-04 11:00:00,32.51,32.56,32.51,32.55,9400.0,20.9116,20.9437,20.9116,20.9373,9400.0
2011-11-04 11:05:00,32.55,32.58,32.53,32.54,10500.0,20.9373,20.9566,20.9244,20.9309,10500.0
2011-11-04 11:10:00,32.54,32.59,32.54,32.55,18500.0,20.9309,20.963,20.9309,20.9373,18500.0
2011-11-04 11:15:00,32.55,32.58,32.46,32.48,44100.0,20.9373,20.9566,20.8794,20.8923,44100.0
2011-11-04 11:20:00,32.47,32.48,32.43,32.45,9100.0,20.8858,20.8923,20.8601,20.873,9100.0
2011-11-04 11:25:00,32.42,32.51,32.4,32.51,7000.0,20.8537,20.9116,20.8408,20.9116,7000.0
2011-11-04 11:30:00,32.51,32.55,32.48,32.55,5300.0,20.9116,20.9373,20.8923,20.9373,5300.0
2011-11-04 11:35:00,32.53,32.53,32.45,32.53,9500.0,20.9244,20.9244,20.873,20.9244,9500.0
2011-11-04 11:40:00,32.54,32.55,32.51,32.53,7500.0,20.9309,20.9373,20.9116,20.9244,7500.0
2011-11-04 11:45:00,32.53,32.57,32.52,32.54,9800.0,20.9244,20.9502,20.918,20.9309,9800.0
2011-11-04 11:50:00,32.54,32.56,32.51,32.55,3000.0,20.9309,20.9437,20.9116,20.9373,3000.0
2011-11-04 11:55:00,32.54,32.6,32.53,32.58,11300.0,20.9309,20.9694,20.9244,20.9566,11300.0
2011-11-04 12:00:00,32.59,32.63,32.59,32.6,17600.0,20.963,20.9887,20.963,20.9694,17600.0
2011-11-04 12:05:00,32.6,32.61,32.55,32.55,8900.0,20.9694,20.9759,20.9373,20.9373,8900.0
2011-11-04 12:10:00,32.56,32.61,32.55,32.6,8100.0,20.9437,20.9759,20.9373,20.9694,8100.0
2011-11-04 12:15:00,32.61,32.61,32.58,32.59,12000.0,20.9759,20.9759,20.9566,20.963,12000.0
2011-11-04 12:20:00,32.6,32.61,32.55,32.56,3800.0,20.9694,20.9759,20.9373,20.9437,3800.0
2011-11-04 12:25:00,32.58,32.66,32.58,32.64,14300.0,20.9566,21.008,20.9566,20.9952,14300.0
2011-11-04 12:30:00,32.63,32.64,32.57,32.57,7300.0,20.9887,20.9952,20.9502,20.9502,7300.0
2011-11-04 12:35:00,32.56,32.57,32.52,32.52,16500.0,20.9437,20.9502,20.918,20.918,16500.0
2011-11-04 12:40:00,32.52,32.55,32.47,32.47,53300.0,20.918,20.9373,20.8858,20.8858,53300.0
2011-11-04 12:45:00,32.47,32.53,32.47,32.53,30000.0,20.8858,20.9244,20.8858,20.9244,30000.0
2011-11-04 12:50:00,32.52,32.56,32.51,32.53,8600.0,20.918,20.9437,20.9116,20.9244,8600.0
2011-11-04 12:55:00,32.54,32.56,32.52,32.54,8500.0,20.9309,20.9437,20.918,20.9309,8500.0
2011-11-04 13:00:00,32.54,32.56,32.54,32.55,5000.0,20.9309,20.9437,20.9309,20.9373,5000.0
2011-11-04 13:05:00,32.56,32.59,32.55,32.57,22100.0,20.9437,20.963,20.9373,20.9502,22100.0
2011-11-04 13:10:00,32.57,32.68,32.57,32.68,43100.0,20.9502,21.0209,20.9502,21.0209,43100.0
2011-11-04 13:15:00,32.68,32.74,32.68,32.72,11500.0,21.0209,21.0595,21.0209,21.0466,11500.0
2011-11-04 13:20:00,32.72,32.76,32.72,32.76,8300.0,21.0466,21.0724,21.0466,21.0724,8300.0
2011-11-04 13:25:00,32.75,32.75,32.72,32.74,8000.0,21.0659,21.0659,21.0466,21.0595,8000.0
2011-11-04 13:30:00,32.75,32.76,32.73,32.73,3200.0,21.0659,21.0724,21.0531,21.0531,3200.0
2011-11-04 13:35:00,32.74,32.74,32.72,32.72,1800.0,21.0595,21.0595,21.0466,21.0466,1800.0
2011-11-04 13:40:00,32.72,32.78,32.72,32.78,10200.0,21.0466,21.0852,21.0466,21.0852,10200.0
2011-11-04 13:45:00,32.78,32.85,32.78,32.83,9700.0,21.0852,21.1303,21.0852,21.1174,9700.0
2011-11-04 13:50:00,32.84,32.86,32.81,32.82,2500.0,21.1238,21.1367,21.1045,21.111,2500.0
2011-11-04 13:55:00,32.83,32.83,32.76,32.79,10900.0,21.1174,21.1174,21.0724,21.0917,10900.0
2011-11-04 14:00:00,32.78,32.81,32.76,32.77,13800.0,21.0852,21.1045,21.0724,21.0788,13800.0
2011-11-04 14:05:00,32.77,32.8,32.76,32.78,10400.0,21.0788,21.0981,21.0724,21.0852,10400.0
2011-11-04 14:10:00,32.78,32.78,32.76,32.77,6700.0,21.0852,21.0852,21.0724,21.0788,6700.0
2011-11-04 14:15:00,32.78,32.82,32.76,32.81,9400.0,21.0852,21.111,21.0724,21.1045,9400.0
2011-11-04 14:20:00,32.81,32.84,32.8,32.82,32100.0,21.1045,21.1238,21.0981,21.111,32100.0
2011-11-04 14:25:00,32.82,32.85,32.81,32.83,13600.0,21.111,21.1303,21.1045,21.1174,13600.0
2011-11-04 14:30:00,32.83,32.86,32.8,32.8,41800.0,21.1174,21.1367,21.0981,21.0981,41800.0
2011-11-04 14:35:00,32.78,32.79,32.73,32.73,7600.0,21.0852,21.0917,21.0531,21.0531,7600.0
2011-11-04 14:40:00,32.73,32.74,32.72,32.73,14100.0,21.0531,21.0595,21.0466,21.0531,14100.0
2011-11-04 14:45:00,32.73,32.78,32.73,32.77,5400.0,21.0531,21.0852,21.0531,21.0788,5400.0
2011-11-04 14:50:00,32.76,32.77,32.74,32.75,6600.0,21.0724,21.0788,21.0595,21.0659,6600.0
2011-11-04 14:55:00,32.75,32.77,32.73,32.75,13100.0,21.0659,21.0788,21.0531,21.0659,13100.0
2011-11-04 15:00:00,32.75,32.76,32.73,32.73,8400.0,21.0659,21.0724,21.0531,21.0531,8400.0
2011-11-04 15:05:00,32.73,32.73,32.66,32.66,9200.0,21.0531,21.0531,21.008,21.008,9200.0
2011-11-04 15:10:00,32.66,32.67,32.64,32.67,7200.0,21.008,21.0145,20.9952,21.0145,7200.0
2011-11-04 15:15:00,32.68,32.7,32.68,32.7,6700.0,21.0209,21.0338,21.0209,21.0338,6700.0
2011-11-04 15:20:00,32.7,32.7,32.65,32.69,31300.0,21.0338,21.0338,21.0016,21.0273,31300.0
2011-11-04 15:25:00,32.69,32.71,32.69,32.69,10500.0,21.0273,21.0402,21.0273,21.0273,10500.0
2011-11-04 15:30:00,32.68,32.73,32.67,32.71,19500.0,21.0209,21.0531,21.0145,21.0402,19500.0
2011-11-04 15:35:00,32.71,32.71,32.67,32.67,8100.0,21.0402,21.0402,21.0145,21.0145,8100.0
2011-11-04 15:40:00,32.68,32.75,32.68,32.75,22500.0,21.0209,21.0659,21.0209,21.0659,22500.0
2011-11-04 15:45:00,32.74,32.8,32.74,32.76,25200.0,21.0595,21.0981,21.0595,21.0724,25200.0
2011-11-04 15:50:00,32.74,32.74,32.67,32.7,31300.0,21.0595,21.0595,21.0145,21.0338,31300.0
2011-11-04 15:55:00,32.69,32.73,32.67,32.73,69500.0,21.0273,21.0531,21.0145,21.0531,69500.0
2011-11-07 09:30:00,32.7,32.77,32.65,32.75,38200.0,21.0338,21.0788,21.0016,21.0659,38200.0
2011-11-07 09:35:00,32.75,32.84,32.74,32.83,5000.0,21.0659,21.1238,21.0595,21.1174,5000.0
2011-11-07 09:40:00,32.83,32.83,32.76,32.8,10100.0,21.1174,21.1174,21.0724,21.0981,10100.0
2011-11-07 09:45:00,32.82,32.89,32.82,32.83,7500.0,21.111,21.156,21.111,21.1174,7500.0
2011-11-07 09:50:00,32.82,32.89,32.82,32.89,4500.0,21.111,21.156,21.111,21.156,4500.0
2011-11-07 09:55:00,32.89,32.91,32.82,32.85,7900.0,21.156,21.1689,21.111,21.1303,7900.0
2011-11-07 10:00:00,32.85,32.87,32.78,32.81,9500.0,21.1303,21.1431,21.0852,21.1045,9500.0
2011-11-07 10:05:00,32.81,32.84,32.77,32.84,6700.0,21.1045,21.1238,21.0788,21.1238,6700.0
2011-11-07 10:10:00,32.82,32.87,32.8,32.82,3600.0,21.111,21.1431,21.0981,21.111,3600.0
2011-11-07 10:15:00,32.81,32.82,32.73,32.73,8200.0,21.1045,21.111,21.0531,21.0531,8200.0
2011-11-07 10:20:00,32.73,32.75,32.68,32.7,8000.0,21.0531,21.0659,21.0209,21.0338,8000.0
2011-11-07 10:25:00,32.7,32.71,32.67,32.69,24500.0,21.0338,21.0402,21.0145,21.0273,24500.0
2011-11-07 10:30:00,32.69,32.7,32.65,32.66,15900.0,21.0273,21.0338,21.0016,21.008,15900.0
2011-11-07 10:35:00,32.66,32.66,32.59,32.62,14400.0,21.008,21.008,20.963,20.9823,14400.0
2011-11-07 10:40:00,32.62,32.65,32.58,32.65,8600.0,20.9823,21.0016,20.9566,21.0016,8600.0
2011-11-07 10:45:00,32.63,32.63,32.55,32.57,7800.0,20.9887,20.9887,20.9373,20.9502,7800.0
2011-11-07 10:50:00,32.58,32.61,32.52,32.52,6100.0,20.9566,20.9759,20.918,20.918,6100.0
2011-11-07 10:55:00,32.51,32.55,32.49,32.54,11400.0,20.9116,20.9373,20.8987,20.9309,11400.0
2011-11-07 11:00:00,32.52,32.62,32.51,32.62,6000.0,20.918,20.9823,20.9116,20.9823,6000.0
2011-11-07 11:05:00,32.62,32.64,32.59,32.59,52500.0,20.9823,20.9952,20.963,20.963,52500.0
2011-11-07 11:10:00,32.59,32.65,32.59,32.62,13700.0,20.963,21.0016,20.963,20.9823,13700.0
2011-11-07 11:15:00,32.63,32.65,32.59,32.59,15400.0,20.9887,21.0016,20.963,20.963,15400.0
2011-11-07 11:20:00,32.57,32.58,32.54,32.56,10000.0,20.9502,20.9566,20.9309,20.9437,10000.0
2011-11-07 11:25:00,32.56,32.57,32.51,32.53,8800.0,20.9437,20.9502,20.9116,20.9244,8800.0
2011-11-07 11:30:00,32.54,32.57,32.52,32.57,25000.0,20.9309,20.9502,20.918,20.9502,25000.0
2011-11-07 11:35:00,32.56,32.56,32.53,32.56,3400.0,20.9437,20.9437,20.9244,20.9437,3400.0
2011-11-07 11:40:00,32.57,32.58,32.53,32.56,7800.0,20.9502,20.9566,20.9244,20.9437,7800.0
2011-11-07 11:45:00,32.56,32.58,32.55,32.56,7100.0,20.9437,20.9566,20.9373,20.9437,7100.0
2011-11-07 11:50:00,32.57,32.6,32.56,32.57,19000.0,20.9502,20.9694,20.9437,20.9502,19000.0
2011-11-07 11:55:00,32.55,32.56,32.53,32.54,19900.0,20.9373,20.9437,20.9244,20.9309,19900.0
2011-11-07 12:00:00,32.54,32.57,32.54,32.56,6600.0,20.9309,20.9502,20.9309,20.9437,6600.0
2011-11-07 12:05:00,32.57,32.59,32.56,32.58,6200.0,20.9502,20.963,20.9437,20.9566,6200.0
2011-11-07 12:10:00,32.57,32.57,32.55,32.55,4400.0,20.9502,20.9502,20.9373,20.9373,4400.0
2011-11-07 12:15:00,32.55,32.55,32.48,32.48,30300.0,20.9373,20.9373,20.8923,20.8923,30300.0
2011-11-07 12:20:00,32.48,32.48,32.46,32.48,10200.0,20.8923,20.8923,20.8794,20.8923,10200.0
2011-11-07 12:25:00,32.47,32.48,32.46,32.47,2600.0,20.8858,20.8923,20.8794,20.8858,2600.0
2011-11-07 12:30:00,32.47,32.47,32.44,32.46,2700.0,20.8858,20.8858,20.8665,20.8794,2700.0
2011-11-07 12:35:00,32.45,32.47,32.45,32.47,4000.0,20.873,20.8858,20.873,20.8858,4000.0
2011-11-07 12:40:00,32.48,32.52,32.48,32.51,10400.0,20.8923,20.918,20.8923,20.9116,10400.0
2011-11-07 12:45:00,32.5,32.52,32.5,32.52,10800.0,20.9051,20.918,20.9051,20.918,10800.0
2011-11-07 12:50:00,32.51,32.55,32.51,32.54,9600.0,20.9116,20.9373,20.9116,20.9309,9600.0
2011-11-07 12:55:00,32.54,32.55,32.53,32.53,2400.0,20.9309,20.9373,20.9244,20.9244,2400.0
2011-11-07 13:00:00,32.53,32.53,32.47,32.48,9800.0,20.9244,20.9244,20.8858,20.8923,9800.0
2011-11-07 13:05:00,32.48,32.5,32.48,32.49,1100.0,20.8923,20.9051,20.8923,20.8987,1100.0
2011-11-07 13:10:00,32.5,32.56,32.5,32.56,4400.0,20.9051,20.9437,20.9051,20.9437,4400.0
2011-11-07 13:15:00,32.55,32.57,32.55,32.56,6200.0,20.9373,20.9502,20.9373,20.9437,6200.0
2011-11-07 13:20:00,32.56,32.58,32.56,32.57,15100.0,20.9437,20.9566,20.9437,20.9502,15100.0
2011-11-07 13:25:00,32.55,32.59,32.55,32.59,1400.0,20.9373,20.963,20.9373,20.963,1400.0
2011-11-07 13:30:00,32.59,32.61,32.57,32.59,20100.0,20.963,20.9759,20.9502,20.963,20100.0
2011-11-07 13:35:00,32.58,32.59,32.57,32.57,8200.0,20.9566,20.963,20.9502,20.9502,8200.0
2011-11-07 13:40:00,32.57,32.57,32.57,32.57,2000.0,20.9502,20.9502,20.9502,20.9502,2000.0
2011-11-07 13:45:00,32.58,32.58,32.56,32.56,2000.0,20.9566,20.9566,20.9437,20.9437,2000.0
2011-11-07 13:50:00,32.58,32.6,32.57,32.6,3400.0,20.9566,20.9694,20.9502,20.9694,3400.0
2011-11-07 13:55:00,32.61,32.72,32.61,32.7,23500.0,20.9759,21.0466,20.9759,21.0338,23500.0
2011-11-07 14:00:00,32.71,32.75,32.68,32.75,16100.0,21.0402,21.0659,21.0209,21.0659,16100.0
2011-11-07 14:05:00,32.74,32.75,32.71,32.73,30800.0,21.0595,21.0659,21.0402,21.0531,30800.0
2011-11-07 14:10:00,32.73,32.79,32.73,32.73,16100.0,21.0531,21.0917,21.0531,21.0531,16100.0
2011-11-07 14:15:00,32.73,32.76,32.72,32.75,22800.0,21.0531,21.0724,21.0466,21.0659,22800.0
2011-11-07 14:20:00,32.75,32.8,32.74,32.8,25700.0,21.0659,21.0981,21.0595,21.0981,25700.0
2011-11-07 14:25:00,32.8,32.8,32.75,32.76,13800.0,21.0981,21.0981,21.0659,21.0724,13800.0
2011-11-07 14:30:00,32.76,32.78,32.73,32.75,12800.0,21.0724,21.0852,21.0531,21.0659,12800.0
2011-11-07 14:35:00,32.74,32.79,32.73,32.79,4600.0,21.0595,21.0917,21.0531,21.0917,4600.0
2011-11-07 14:40:00,32.77,32.77,32.73,32.77,7600.0,21.0788,21.0788,21.0531,21.0788,7600.0
2011-11-07 14:45:00,32.77,32.78,32.75,32.78,10400.0,21.0788,21.0852,21.0659,21.0852,10400.0
2011-11-07 14:50:00,32.77,32.83,32.76,32.83,8600.0,21.0788,21.1174,21.0724,21.1174,8600.0
2011-11-07 14:55:00,32.83,32.85,32.83,32.85,16400.0,21.1174,21.1303,21.1174,21.1303,16400.0
2011-11-07 15:00:00,32.85,32.86,32.82,32.85,17600.0,21.1303,21.1367,21.111,21.1303,17600.0
2011-11-07 15:05:00,32.84,32.89,32.84,32.89,18100.0,21.1238,21.156,21.1238,21.156,18100.0
2011-11-07 15:10:00,32.89,32.92,32.89,32.9,11800.0,21.156,21.1753,21.156,21.1624,11800.0
2011-11-07 15:15:00,32.91,32.92,32.85,32.85,14100.0,21.1689,21.1753,21.1303,21.1303,14100.0
2011-11-07 15:20:00,32.86,32.88,32.86,32.86,31800.0,21.1367,21.1496,21.1367,21.1367,31800.0
2011-11-07 15:25:00,32.86,32.86,32.84,32.86,10600.0,21.1367,21.1367,21.1238,21.1367,10600.0
2011-11-07 15:30:00,32.81,32.85,32.81,32.83,10800.0,21.1045,21.1303,21.1045,21.1174,10800.0
2011-11-07 15:35:00,32.87,32.92,32.85,32.91,10500.0,21.1431,21.1753,21.1303,21.1689,10500.0
2011-11-07 15:40:00,32.92,32.92,32.86,32.88,34200.0,21.1753,21.1753,21.1367,21.1496,34200.0
2011-11-07 15:45:00,32.88,32.9,32.87,32.88,14100.0,21.1496,21.1624,21.1431,21.1496,14100.0
2011-11-07 15:50:00,32.87,32.92,32.87,32.89,30200.0,21.1431,21.1753,21.1431,21.156,30200.0
2011-11-07 15:55:00,32.89,32.9,32.87,32.88,32600.0,21.156,21.1624,21.1431,21.1496,32600.0
2011-11-08 09:30:00,33.04,33.11,33.04,33.08,20100.0,21.2525,21.2975,21.2525,21.2782,20100.0
2011-11-08 09:35:00,33.07,33.07,33.0,33.04,5400.0,21.2718,21.2718,21.2267,21.2525,5400.0
2011-11-08 09:40:00,33.05,33.1,33.04,33.1,20400.0,21.2589,21.2911,21.2525,21.2911,20400.0
2011-11-08 09:45:00,33.13,33.15,33.06,33.07,6300.0,21.3104,21.3232,21.2653,21.2718,6300.0
2011-11-08 09:50:00,33.09,33.13,33.09,33.1,22200.0,21.2846,21.3104,21.2846,21.2911,22200.0
2011-11-08 09:55:00,33.11,33.21,33.11,33.21,10400.0,21.2975,21.3618,21.2975,21.3618,10400.0
2011-11-08 10:00:00,33.23,33.24,33.16,33.16,6800.0,21.3747,21.3811,21.3297,21.3297,6800.0
2011-11-08 10:05:00,33.16,33.16,33.12,33.16,4700.0,21.3297,21.3297,21.3039,21.3297,4700.0
2011-11-08 10:10:00,33.12,33.12,33.0,33.04,29900.0,21.3039,21.3039,21.2267,21.2525,29900.0
2011-11-08 10:15:00,33.02,33.05,32.97,33.05,15600.0,21.2396,21.2589,21.2074,21.2589,15600.0
2011-11-08 10:20:00,33.04,33.04,32.95,32.98,5800.0,21.2525,21.2525,21.1946,21.2139,5800.0
2011-11-08 10:25:00,32.97,32.97,32.83,32.86,8500.0,21.2074,21.2074,21.1174,21.1367,8500.0
2011-11-08 10:30:00,32.83,32.9,32.83,32.86,6000.0,21.1174,21.1624,21.1174,21.1367,6000.0
2011-11-08 10:35:00,32.85,32.94,32.85,32.91,7100.0,21.1303,21.1881,21.1303,21.1689,7100.0
2011-11-08 10:40:00,32.94,32.98,32.92,32.95,11600.0,21.1881,21.2139,21.1753,21.1946,11600.0
2011-11-08 10:45:00,32.95,32.98,32.93,32.93,5000.0,21.1946,21.2139,21.1817,21.1817,5000.0
2011-11-08 10:50:00,32.93,32.93,32.89,32.92,42000.0,21.1817,21.1817,21.156,21.1753,42000.0
2011-11-08 10:55:00,32.92,32.97,32.92,32.94,10400.0,21.1753,21.2074,21.1753,21.1881,10400.0
2011-11-08 11:00:00,32.93,32.97,32.92,32.93,13200.0,21.1817,21.2074,21.1753,21.1817,13200.0
2011-11-08 11:05:00,32.92,32.94,32.85,32.86,14900.0,21.1753,21.1881,21.1303,21.1367,14900.0
2011-11-08 11:10:00,32.86,32.86,32.82,32.83,7100.0,21.1367,21.1367,21.111,21.1174,7100.0
2011-11-08 11:15:00,32.85,32.85,32.79,32.81,16100.0,21.1303,21.1303,21.0917,21.1045,16100.0
2011-11-08 11:20:00,32.82,32.82,32.75,32.76,18500.0,21.111,21.111,21.0659,21.0724,18500.0
2011-11-08 11:25:00,32.76,32.86,32.76,32.85,14000.0,21.0724,21.1367,21.0724,21.1303,14000.0
2011-11-08 11:30:00,32.85,32.86,32.82,32.82,5200.0,21.1303,21.1367,21.111,21.111,5200.0
2011-11-08 11:35:00,32.81,32.83,32.78,32.8,13600.0,21.1045,21.1174,21.0852,21.0981,13600.0
2011-11-08 11:40:00,32.78,32.83,32.78,32.83,7800.0,21.0852,21.1174,21.0852,21.1174,7800.0
2011-11-08 11:45:00,32.83,32.85,32.81,32.85,7700.0,21.1174,21.1303,21.1045,21.1303,7700.0
2011-11-08 11:50:00,32.84,32.84,32.83,32.84,2500.0,21.1238,21.1238,21.1174,21.1238,2500.0
2011-11-08 11:55:00,32.84,32.84,32.8,32.83,4000.0,21.1238,21.1238,21.0981,21.1174,4000.0
2011-11-08 12:00:00,32.81,32.86,32.78,32.86,8700.0,21.1045,21.1367,21.0852,21.1367,8700.0
2011-11-08 12:05:00,32.87,32.89,32.85,32.87,23000.0,21.1431,21.156,21.1303,21.1431,23000.0
2011-11-08 12:10:00,32.88,32.88,32.85,32.85,1100.0,21.1496,21.1496,21.1303,21.1303,1100.0
2011-11-08 12:15:00,32.85,32.88,32.85,32.88,7200.0,21.1303,21.1496,21.1303,21.1496,7200.0
2011-11-08 12:20:00,32.88,32.89,32.87,32.87,16100.0,21.1496,21.156,21.1431,21.1431,16100.0
2011-11-08 12:25:00,32.86,32.87,32.85,32.86,25300.0,21.1367,21.1431,21.1303,21.1367,25300.0
2011-11-08 12:30:00,32.86,32.87,32.86,32.87,8100.0,21.1367,21.1431,21.1367,21.1431,8100.0
2011-11-08 12:35:00,32.87,32.89,32.86,32.87,3300.0,21.1431,21.156,21.1367,21.1431,3300.0
2011-11-08 12:40:00,32.88,32.88,32.85,32.85,14000.0,21.1496,21.1496,21.1303,21.1303,14000.0
2011-11-08 12:45:00,32.86,32.86,32.82,32.82,5300.0,21.1367,21.1367,21.111,21.111,5300.0
2011-11-08 12:50:00,32.81,32.84,32.81,32.83,600.0,21.1045,21.1238,21.1045,21.1174,600.0
2011-11-08 12:55:00,32.84,32.85,32.82,32.84,3900.0,21.1238,21.1303,21.111,21.1238,3900.0
2011-11-08 13:00:00,32.84,32.86,32.82,32.86,4300.0,21.1238,21.1367,21.111,21.1367,4300.0
2011-11-08 13:05:00,32.86,32.86,32.84,32.84,800.0,21.1367,21.1367,21.1238,21.1238,800.0
2011-11-08 13:10:00,32.81,32.81,32.79,32.79,12100.0,21.1045,21.1045,21.0917,21.0917,12100.0
2011-11-08 13:15:00,32.78,32.81,32.78,32.81,1600.0,21.0852,21.1045,21.0852,21.1045,1600.0
2011-11-08 13:20:00,32.8,32.87,32.79,32.87,19200.0,21.0981,21.1431,21.0917,21.1431,19200.0
2011-11-08 13:25:00,32.87,32.92,32.87,32.91,14900.0,21.1431,21.1753,21.1431,21.1689,14900.0
2011-11-08 13:30:00,32.91,32.92,32.9,32.9,4100.0,21.1689,21.1753,21.1624,21.1624,4100.0
2011-11-08 13:35:00,32.92,32.94,32.89,32.93,8900.0,21.1753,21.1881,21.156,21.1817,8900.0
2011-11-08 13:40:00,32.93,32.98,32.92,32.97,9100.0,21.1817,21.2139,21.1753,21.2074,9100.0
2011-11-08 13:45:00,32.96,33.12,32.96,33.09,11800.0,21.201,21.3039,21.201,21.2846,11800.0
2011-11-08 13:50:00,33.09,33.17,33.09,33.16,17500.0,21.2846,21.3361,21.2846,21.3297,17500.0
2011-11-08 13:55:00,33.16,33.23,33.15,33.19,19800.0,21.3297,21.3747,21.3232,21.349,19800.0
2011-11-08 14:00:00,33.2,33.21,33.16,33.18,18500.0,21.3554,21.3618,21.3297,21.3425,18500.0
2011-11-08 14:05:00,33.18,33.19,33.1,33.13,12800.0,21.3425,21.349,21.2911,21.3104,12800.0
2011-11-08 14:10:00,33.12,33.18,33.12,33.18,16600.0,21.3039,21.3425,21.3039,21.3425,16600.0
2011-11-08 14:15:00,33.17,33.2,33.12,33.12,32300.0,21.3361,21.3554,21.3039,21.3039,32300.0
2011-11-08 14:20:00,33.12,33.21,33.12,33.21,35900.0,21.3039,21.3618,21.3039,21.3618,35900.0
2011-11-08 14:25:00,33.21,33.27,33.19,33.26,31200.0,21.3618,21.4004,21.349,21.394,31200.0
2011-11-08 14:30:00,33.28,33.29,33.23,33.23,19900.0,21.4068,21.4133,21.3747,21.3747,19900.0
2011-11-08 14:35:00,33.23,33.25,33.22,33.25,6400.0,21.3747,21.3876,21.3683,21.3876,6400.0
2011-11-08 14:40:00,33.26,33.28,33.22,33.22,19900.0,21.394,21.4068,21.3683,21.3683,19900.0
2011-11-08 14:45:00,33.22,33.23,33.21,33.22,11900.0,21.3683,21.3747,21.3618,21.3683,11900.0
2011-11-08 14:50:00,33.23,33.27,33.22,33.25,19100.0,21.3747,21.4004,21.3683,21.3876,19100.0
2011-11-08 14:55:00,33.26,33.28,33.22,33.28,8200.0,21.394,21.4068,21.3683,21.4068,8200.0
2011-11-08 15:00:00,33.27,33.27,33.23,33.23,22900.0,21.4004,21.4004,21.3747,21.3747,22900.0
2011-11-08 15:05:00,33.23,33.26,33.21,33.25,46900.0,21.3747,21.394,21.3618,21.3876,46900.0
2011-11-08 15:10:00,33.25,33.3,33.25,33.29,78700.0,21.3876,21.4197,21.3876,21.4133,78700.0
2011-11-08 15:15:00,33.3,33.32,33.29,33.31,85500.0,21.4197,21.4326,21.4133,21.4261,85500.0
2011-11-08 15:20:00,33.32,33.32,33.29,33.3,26000.0,21.4326,21.4326,21.4133,21.4197,26000.0
2011-11-08 15:25:00,33.31,33.31,33.28,33.31,13100.0,21.4261,21.4261,21.4068,21.4261,13100.0
2011-11-08 15:30:00,33.32,33.36,33.32,33.36,27400.0,21.4326,21.4583,21.4326,21.4583,27400.0
2011-11-08 15:35:00,33.37,33.37,33.33,33.35,20900.0,21.4647,21.4647,21.439,21.4519,20900.0
2011-11-08 15:40:00,33.36,33.36,33.29,33.3,34700.0,21.4583,21.4583,21.4133,21.4197,34700.0
2011-11-08 15:45:00,33.32,33.34,33.3,33.34,18800.0,21.4326,21.4454,21.4197,21.4454,18800.0
2011-11-08 15:50:00,33.34,33.38,33.33,33.37,16600.0,21.4454,21.4712,21.439,21.4647,16600.0
2011-11-08 15:55:00,33.37,33.37,33.27,33.28,47300.0,21.4647,21.4647,21.4004,21.4068,47300.0
2011-11-09 09:30:00,32.06,32.08,32.01,32.08,31300.0,20.6221,20.635,20.5899,20.635,31300.0
2011-11-09 09:35:00,32.08,32.1,32.02,32.05,13100.0,20.635,20.6478,20.5964,20.6157,13100.0
2011-11-09 09:40:00,32.03,32.04,31.97,32.03,51100.0,20.6028,20.6092,20.5642,20.6028,51100.0
2011-11-09 09:45:00,32.01,32.01,31.92,31.96,8500.0,20.5899,20.5899,20.5321,20.5578,8500.0
2011-11-09 09:50:00,31.95,31.95,31.84,31.84,28800.0,20.5513,20.5513,20.4806,20.4806,28800.0
2011-11-09 09:55:00,31.84,31.88,31.82,31.86,19900.0,20.4806,20.5063,20.4677,20.4935,19900.0
2011-11-09 10:00:00,31.89,31.96,31.89,31.96,14700.0,20.5128,20.5578,20.5128,20.5578,14700.0
2011-11-09 10:05:00,31.98,31.98,31.92,31.94,9000.0,20.5706,20.5706,20.5321,20.5449,9000.0
2011-11-09 10:10:00,31.94,32.02,31.94,32.02,133200.0,20.5449,20.5964,20.5449,20.5964,133200.0
2011-11-09 10:15:00,32.02,32.04,31.97,31.98,13500.0,20.5964,20.6092,20.5642,20.5706,13500.0
2011-11-09 10:20:00,31.98,32.01,31.96,31.97,38600.0,20.5706,20.5899,20.5578,20.5642,38600.0
2011-11-09 10:25:00,31.97,31.98,31.87,31.88,43100.0,20.5642,20.5706,20.4999,20.5063,43100.0
2011-11-09 10:30:00,31.88,31.94,31.87,31.94,9400.0,20.5063,20.5449,20.4999,20.5449,9400.0
2011-11-09 10:35:00,31.9,31.9,31.81,31.82,9100.0,20.5192,20.5192,20.4613,20.4677,9100.0
2011-11-09 10:40:00,31.82,31.88,31.81,31.88,50400.0,20.4677,20.5063,20.4613,20.5063,50400.0
2011-11-09 10:45:00,31.89,32.06,31.89,32.02,7700.0,20.5128,20.6221,20.5128,20.5964,7700.0
2011-11-09 10:50:00,32.02,32.06,31.99,31.99,16800.0,20.5964,20.6221,20.5771,20.5771,16800.0
2011-11-09 10:55:00,31.98,32.0,31.96,31.98,3800.0,20.5706,20.5835,20.5578,20.5706,3800.0
2011-11-09 11:00:00,31.98,31.99,31.93,31.96,13300.0,20.5706,20.5771,20.5385,20.5578,13300.0
2011-11-09 11:05:00,31.99,32.03,31.97,32.02,16700.0,20.5771,20.6028,20.5642,20.5964,16700.0
2011-11-09 11:10:00,32.01,32.03,31.99,32.0,9100.0,20.5899,20.6028,20.5771,20.5835,9100.0
2011-11-09 11:15:00,32.0,32.11,32.0,32.11,34000.0,20.5835,20.6543,20.5835,20.6543,34000.0
2011-11-09 11:20:00,32.1,32.11,32.08,32.09,3800.0,20.6478,20.6543,20.635,20.6414,3800.0
2011-11-09 11:25:00,32.08,32.1,32.05,32.05,30700.0,20.635,20.6478,20.6157,20.6157,30700.0
2011-11-09 11:30:00,32.04,32.05,32.01,32.05,5300.0,20.6092,20.6157,20.5899,20.6157,5300.0
2011-11-09 11:35:00,32.05,32.08,32.05,32.07,3500.0,20.6157,20.635,20.6157,20.6285,3500.0
2011-11-09 11:40:00,32.09,32.1,32.02,32.03,13900.0,20.6414,20.6478,20.5964,20.6028,13900.0
2011-11-09 11:45:00,32.04,32.11,32.02,32.11,17200.0,20.6092,20.6543,20.5964,20.6543,17200.0
2011-11-09 11:50:00,32.1,32.11,32.1,32.11,8600.0,20.6478,20.6543,20.6478,20.6543,8600.0
2011-11-09 11:55:00,32.12,32.12,32.08,32.09,2700.0,20.6607,20.6607,20.635,20.6414,2700.0
2011-11-09 12:00:00,32.08,32.08,32.03,32.03,5500.0,20.635,20.635,20.6028,20.6028,5500.0
2011-11-09 12:05:00,32.05,32.05,32.03,32.03,1500.0,20.6157,20.6157,20.6028,20.6028,1500.0
2011-11-09 12:10:00,32.03,32.06,32.03,32.06,3500.0,20.6028,20.6221,20.6028,20.6221,3500.0
2011-11-09 12:15:00,32.06,32.07,32.04,32.05,1600.0,20.6221,20.6285,20.6092,20.6157,1600.0
2011-11-09 12:20:00,32.04,32.07,32.02,32.02,6300.0,20.6092,20.6285,20.5964,20.5964,6300.0
2011-11-09 12:25:00,32.01,32.03,31.99,32.0,9800.0,20.5899,20.6028,20.5771,20.5835,9800.0
2011-11-09 12:30:00,31.99,32.0,31.99,31.99,5600.0,20.5771,20.5835,20.5771,20.5771,5600.0
2011-11-09 12:35:00,32.0,32.02,32.0,32.01,3200.0,20.5835,20.5964,20.5835,20.5899,3200.0
2011-11-09 12:40:00,32.0,32.01,31.98,32.0,4500.0,20.5835,20.5899,20.5706,20.5835,4500.0
2011-11-09 12:45:00,32.01,32.02,31.98,32.01,30200.0,20.5899,20.5964,20.5706,20.5899,30200.0
2011-11-09 12:50:00,32.01,32.03,32.01,32.02,13800.0,20.5899,20.6028,20.5899,20.5964,13800.0
2011-11-09 12:55:00,32.03,32.06,32.03,32.05,5000.0,20.6028,20.6221,20.6028,20.6157,5000.0
2011-11-09 13:00:00,32.05,32.06,32.02,32.05,11000.0,20.6157,20.6221,20.5964,20.6157,11000.0
2011-11-09 13:05:00,32.04,32.09,32.04,32.06,8700.0,20.6092,20.6414,20.6092,20.6221,8700.0
2011-11-09 13:10:00,32.04,32.04,32.01,32.01,22000.0,20.6092,20.6092,20.5899,20.5899,22000.0
2011-11-09 13:15:00,32.02,32.02,31.93,31.93,11900.0,20.5964,20.5964,20.5385,20.5385,11900.0
2011-11-09 13:20:00,31.95,31.95,31.91,31.92,12200.0,20.5513,20.5513,20.5256,20.5321,12200.0
2011-11-09 13:25:00,31.93,31.94,31.92,31.94,3900.0,20.5385,20.5449,20.5321,20.5449,3900.0
2011-11-09 13:30:00,31.92,31.92,31.91,31.92,1400.0,20.5321,20.5321,20.5256,20.5321,1400.0
2011-11-09 13:35:00,31.91,31.91,31.89,31.89,7600.0,20.5256,20.5256,20.5128,20.5128,7600.0
2011-11-09 13:40:00,31.87,31.89,31.86,31.88,2400.0,20.4999,20.5128,20.4935,20.5063,2400.0
2011-11-09 13:45:00,31.88,31.88,31.83,31.84,5900.0,20.5063,20.5063,20.4742,20.4806,5900.0
2011-11-09 13:50:00,31.83,31.83,31.76,31.76,18900.0,20.4742,20.4742,20.4291,20.4291,18900.0
2011-11-09 13:55:00,31.75,31.75,31.7,31.75,31100.0,20.4227,20.4227,20.3905,20.4227,31100.0
2011-11-09 14:00:00,31.74,31.75,31.67,31.67,7100.0,20.4163,20.4227,20.3712,20.3712,7100.0
2011-11-09 14:05:00,31.66,31.68,31.56,31.62,28300.0,20.3648,20.3777,20.3005,20.3391,28300.0
2011-11-09 14:10:00,31.61,31.67,31.58,31.67,22200.0,20.3326,20.3712,20.3134,20.3712,22200.0
2011-11-09 14:15:00,31.67,31.67,31.62,31.64,7400.0,20.3712,20.3712,20.3391,20.3519,7400.0
2011-11-09 14:20:00,31.66,31.67,31.56,31.56,8100.0,20.3648,20.3712,20.3005,20.3005,8100.0
2011-11-09 14:25:00,31.56,31.6,31.5,31.59,17300.0,20.3005,20.3262,20.2619,20.3198,17300.0
2011-11-09 14:30:00,31.58,31.61,31.52,31.6,19500.0,20.3134,20.3326,20.2748,20.3262,19500.0
2011-11-09 14:35:00,31.6,31.62,31.58,31.59,10800.0,20.3262,20.3391,20.3134,20.3198,10800.0
2011-11-09 14:40:00,31.59,31.64,31.52,31.64,8400.0,20.3198,20.3519,20.2748,20.3519,8400.0
2011-11-09 14:45:00,31.63,31.66,31.62,31.63,5000.0,20.3455,20.3648,20.3391,20.3455,5000.0
2011-11-09 14:50:00,31.62,31.66,31.61,31.65,11200.0,20.3391,20.3648,20.3326,20.3584,11200.0
2011-11-09 14:55:00,31.64,31.66,31.6,31.6,17000.0,20.3519,20.3648,20.3262,20.3262,17000.0
2011-11-09 15:00:00,31.6,31.63,31.58,31.61,11100.0,20.3262,20.3455,20.3134,20.3326,11100.0
2011-11-09 15:05:00,31.62,31.7,31.62,31.66,26900.0,20.3391,20.3905,20.3391,20.3648,26900.0
2011-11-09 15:10:00,31.67,31.68,31.64,31.65,26100.0,20.3712,20.3777,20.3519,20.3584,26100.0
2011-11-09 15:15:00,31.65,31.71,31.62,31.69,46900.0,20.3584,20.397,20.3391,20.3841,46900.0
2011-11-09 15:20:00,31.69,31.75,31.69,31.72,49800.0,20.3841,20.4227,20.3841,20.4034,49800.0
2011-11-09 15:25:00,31.72,31.72,31.67,31.69,25900.0,20.4034,20.4034,20.3712,20.3841,25900.0
2011-11-09 15:30:00,31.69,31.69,31.62,31.65,47200.0,20.3841,20.3841,20.3391,20.3584,47200.0
2011-11-09 15:35:00,31.65,31.69,31.61,31.61,51200.0,20.3584,20.3841,20.3326,20.3326,51200.0
2011-11-09 15:40:00,31.6,31.65,31.58,31.59,87900.0,20.3262,20.3584,20.3134,20.3198,87900.0
2011-11-09 15:45:00,31.59,31.65,31.57,31.59,45000.0,20.3198,20.3584,20.3069,20.3198,45000.0
2011-11-09 15:50:00,31.6,31.62,31.58,31.59,7000.0,20.3262,20.3391,20.3134,20.3198,7000.0
2011-11-09 15:55:00,31.58,31.65,31.55,31.57,66700.0,20.3134,20.3584,20.2941,20.3069,66700.0
2011-11-10 09:30:00,32.15,32.21,32.09,32.09,43800.0,20.68,20.7186,20.6414,20.6414,43800.0
2011-11-10 09:35:00,32.1,32.11,32.03,32.08,15900.0,20.6478,20.6543,20.6028,20.635,15900.0
2011-11-10 09:40:00,32.06,32.09,32.02,32.07,25300.0,20.6221,20.6414,20.5964,20.6285,25300.0
2011-11-10 09:45:00,32.06,32.09,32.0,32.01,11800.0,20.6221,20.6414,20.5835,20.5899,11800.0
2011-11-10 09:50:00,32.01,32.01,31.94,31.96,10000.0,20.5899,20.5899,20.5449,20.5578,10000.0
2011-11-10 09:55:00,31.96,31.98,31.86,31.87,18300.0,20.5578,20.5706,20.4935,20.4999,18300.0
2011-11-10 10:00:00,31.87,31.9,31.86,31.9,22400.0,20.4999,20.5192,20.4935,20.5192,22400.0
2011-11-10 10:05:00,31.91,32.0,31.91,31.95,10600.0,20.5256,20.5835,20.5256,20.5513,10600.0
2011-11-10 10:10:00,31.94,31.94,31.83,31.84,12000.0,20.5449,20.5449,20.4742,20.4806,12000.0
2011-11-10 10:15:00,31.82,31.83,31.79,31.8,20000.0,20.4677,20.4742,20.4484,20.4549,20000.0
2011-11-10 10:20:00,31.8,31.81,31.77,31.78,10300.0,20.4549,20.4613,20.4356,20.442,10300.0
2011-11-10 10:25:00,31.78,31.85,31.77,31.8,9400.0,20.442,20.487,20.4356,20.4549,9400.0
2011-11-10 10:30:00,31.79,31.79,31.67,31.67,16400.0,20.4484,20.4484,20.3712,20.3712,16400.0
2011-11-10 10:35:00,31.68,31.76,31.68,31.75,4200.0,20.3777,20.4291,20.3777,20.4227,4200.0
2011-11-10 10:40:00,31.75,31.8,31.73,31.73,25500.0,20.4227,20.4549,20.4098,20.4098,25500.0
2011-11-10 10:45:00,31.73,31.74,31.64,31.64,10600.0,20.4098,20.4163,20.3519,20.3519,10600.0
2011-11-10 10:50:00,31.66,31.72,31.66,31.72,9200.0,20.3648,20.4034,20.3648,20.4034,9200.0
2011-11-10 10:55:00,31.71,31.8,31.71,31.79,15600.0,20.397,20.4549,20.397,20.4484,15600.0
2011-11-10 11:00:00,31.78,31.87,31.77,31.86,43900.0,20.442,20.4999,20.4356,20.4935,43900.0
2011-11-10 11:05:00,31.85,31.9,31.84,31.86,22900.0,20.487,20.5192,20.4806,20.4935,22900.0
2011-11-10 11:10:00,31.86,31.88,31.77,31.79,23200.0,20.4935,20.5063,20.4356,20.4484,23200.0
2011-11-10 11:15:00,31.78,31.86,31.76,31.82,18700.0,20.442,20.4935,20.4291,20.4677,18700.0
2011-11-10 11:20:00,31.82,31.83,31.78,31.83,7200.0,20.4677,20.4742,20.442,20.4742,7200.0
2011-11-10 11:25:00,31.82,31.85,31.82,31.82,17000.0,20.4677,20.487,20.4677,20.4677,17000.0
2011-11-10 11:30:00,31.82,31.89,31.77,31.89,28200.0,20.4677,20.5128,20.4356,20.5128,28200.0
2011-11-10 11:35:00,31.88,31.89,31.82,31.83,17100.0,20.5063,20.5128,20.4677,20.4742,17100.0
2011-11-10 11:40:00,31.85,31.97,31.82,31.97,62700.0,20.487,20.5642,20.4677,20.5642,62700.0
2011-11-10 11:45:00,31.98,32.07,31.96,32.05,7600.0,20.5706,20.6285,20.5578,20.6157,7600.0
2011-11-10 11:50:00,32.04,32.06,32.0,32.0,3700.0,20.6092,20.6221,20.5835,20.5835,3700.0
2011-11-10 11:55:00,31.99,32.0,31.98,31.99,12900.0,20.5771,20.5835,20.5706,20.5771,12900.0
2011-11-10 12:00:00,31.99,32.0,31.94,31.94,5300.0,20.5771,20.5835,20.5449,20.5449,5300.0
2011-11-10 12:05:00,31.94,31.99,31.94,31.98,3500.0,20.5449,20.5771,20.5449,20.5706,3500.0
2011-11-10 12:10:00,31.99,32.02,31.92,31.94,9000.0,20.5771,20.5964,20.5321,20.5449,9000.0
2011-11-10 12:15:00,31.94,31.99,31.94,31.98,4300.0,20.5449,20.5771,20.5449,20.5706,4300.0
2011-11-10 12:20:00,31.99,32.0,31.97,32.0,3900.0,20.5771,20.5835,20.5642,20.5835,3900.0
2011-11-10 12:25:00,31.99,31.99,31.94,31.94,2200.0,20.5771,20.5771,20.5449,20.5449,2200.0
2011-11-10 12:30:00,31.93,31.93,31.88,31.88,12700.0,20.5385,20.5385,20.5063,20.5063,12700.0
2011-11-10 12:35:00,31.88,31.88,31.85,31.88,7700.0,20.5063,20.5063,20.487,20.5063,7700.0
2011-11-10 12:40:00,31.88,31.93,31.88,31.91,5900.0,20.5063,20.5385,20.5063,20.5256,5900.0
2011-11-10 12:45:00,31.91,31.93,31.91,31.93,6000.0,20.5256,20.5385,20.5256,20.5385,6000.0
2011-11-10 12:50:00,31.94,31.98,31.93,31.98,5100.0,20.5449,20.5706,20.5385,20.5706,5100.0
2011-11-10 12:55:00,31.98,32.02,31.98,32.01,9200.0,20.5706,20.5964,20.5706,20.5899,9200.0
2011-11-10 13:00:00,32.01,32.04,32.0,32.03,9000.0,20.5899,20.6092,20.5835,20.6028,9000.0
2011-11-10 13:05:00,32.02,32.03,31.99,32.02,3600.0,20.5964,20.6028,20.5771,20.5964,3600.0
2011-11-10 13:10:00,32.02,32.12,32.02,32.12,4500.0,20.5964,20.6607,20.5964,20.6607,4500.0
2011-11-10 13:15:00,32.14,32.16,32.11,32.14,15600.0,20.6736,20.6864,20.6543,20.6736,15600.0
2011-11-10 13:20:00,32.15,32.16,32.13,32.13,2200.0,20.68,20.6864,20.6671,20.6671,2200.0
2011-11-10 13:25:00,32.14,32.14,32.07,32.08,8000.0,20.6736,20.6736,20.6285,20.635,8000.0
2011-11-10 13:30:00,32.08,32.13,32.08,32.08,10700.0,20.635,20.6671,20.635,20.635,10700.0
2011-11-10 13:35:00,32.1,32.1,32.07,32.07,9000.0,20.6478,20.6478,20.6285,20.6285,9000.0
2011-11-10 13:40:00,32.08,32.12,32.06,32.06,9900.0,20.635,20.6607,20.6221,20.6221,9900.0
2011-11-10 13:45:00,32.04,32.07,32.02,32.02,23400.0,20.6092,20.6285,20.5964,20.5964,23400.0
2011-11-10 13:50:00,32.02,32.05,32.01,32.03,28900.0,20.5964,20.6157,20.5899,20.6028,28900.0
2011-11-10 13:55:00,32.03,32.08,32.03,32.07,21900.0,20.6028,20.635,20.6028,20.6285,21900.0
2011-11-10 14:00:00,32.07,32.08,31.96,31.96,14500.0,20.6285,20.635,20.5578,20.5578,14500.0
2011-11-10 14:05:00,31.97,31.99,31.94,31.96,6500.0,20.5642,20.5771,20.5449,20.5578,6500.0
2011-11-10 14:10:00,31.97,32.01,31.95,32.0,16500.0,20.5642,20.5899,20.5513,20.5835,16500.0
2011-11-10 14:15:00,32.01,32.04,31.98,32.01,18600.0,20.5899,20.6092,20.5706,20.5899,18600.0
2011-11-10 14:20:00,32.0,32.01,31.94,32.01,17900.0,20.5835,20.5899,20.5449,20.5899,17900.0
2011-11-10 14:25:00,32.01,32.02,31.95,31.96,22300.0,20.5899,20.5964,20.5513,20.5578,22300.0
2011-11-10 14:30:00,31.97,31.98,31.94,31.97,11600.0,20.5642,20.5706,20.5449,20.5642,11600.0
2011-11-10 14:35:00,31.97,31.97,31.92,31.94,11700.0,20.5642,20.5642,20.5321,20.5449,11700.0
2011-11-10 14:40:00,31.93,32.0,31.91,31.99,4500.0,20.5385,20.5835,20.5256,20.5771,4500.0
2011-11-10 14:45:00,31.99,32.0,31.97,31.99,29700.0,20.5771,20.5835,20.5642,20.5771,29700.0
2011-11-10 14:50:00,31.97,31.98,31.93,31.93,11400.0,20.5642,20.5706,20.5385,20.5385,11400.0
2011-11-10 14:55:00,31.94,31.94,31.86,31.86,12700.0,20.5449,20.5449,20.4935,20.4935,12700.0
2011-11-10 15:00:00,31.86,31.94,31.86,31.93,10500.0,20.4935,20.5449,20.4935,20.5385,10500.0
2011-11-10 15:05:00,31.94,31.98,31.92,31.93,28900.0,20.5449,20.5706,20.5321,20.5385,28900.0
2011-11-10 15:10:00,31.93,31.98,31.93,31.95,23800.0,20.5385,20.5706,20.5385,20.5513,23800.0
2011-11-10 15:15:00,31.94,31.97,31.93,31.93,8400.0,20.5449,20.5642,20.5385,20.5385,8400.0
2011-11-10 15:20:00,31.93,31.96,31.9,31.95,4500.0,20.5385,20.5578,20.5192,20.5513,4500.0
2011-11-10 15:25:00,31.95,32.05,31.94,32.0,101600.0,20.5513,20.6157,20.5449,20.5835,101600.0
2011-11-10 15:30:00,32.01,32.02,31.97,32.0,28000.0,20.5899,20.5964,20.5642,20.5835,28000.0
2011-11-10 15:35:00,32.0,32.03,31.96,32.0,78500.0,20.5835,20.6028,20.5578,20.5835,78500.0
2011-11-10 15:40:00,32.0,32.0,31.95,31.98,25500.0,20.5835,20.5835,20.5513,20.5706,25500.0
2011-11-10 15:45:00,31.97,32.01,31.97,31.99,20800.0,20.5642,20.5899,20.5642,20.5771,20800.0
2011-11-10 15:50:00,31.97,32.05,31.97,32.03,19400.0,20.5642,20.6157,20.5642,20.6028,19400.0
2011-11-10 15:55:00,32.03,32.03,31.95,31.97,17600.0,20.6028,20.6028,20.5513,20.5642,17600.0
2011-11-11 09:30:00,32.43,32.48,32.42,32.44,61200.0,20.8601,20.8923,20.8537,20.8665,61200.0
2011-11-11 09:35:00,32.43,32.47,32.42,32.45,11500.0,20.8601,20.8858,20.8537,20.873,11500.0
2011-11-11 09:40:00,32.46,32.54,32.46,32.51,39200.0,20.8794,20.9309,20.8794,20.9116,39200.0
2011-11-11 09:45:00,32.52,32.52,32.48,32.5,17100.0,20.918,20.918,20.8923,20.9051,17100.0
2011-11-11 09:50:00,32.48,32.49,32.46,32.49,14500.0,20.8923,20.8987,20.8794,20.8987,14500.0
2011-11-11 09:55:00,32.49,32.56,32.48,32.5,35800.0,20.8987,20.9437,20.8923,20.9051,35800.0
2011-11-11 10:00:00,32.5,32.61,32.5,32.6,29100.0,20.9051,20.9759,20.9051,20.9694,29100.0
2011-11-11 10:05:00,32.59,32.61,32.56,32.56,6700.0,20.963,20.9759,20.9437,20.9437,6700.0
2011-11-11 10:10:00,32.57,32.58,32.5,32.51,43000.0,20.9502,20.9566,20.9051,20.9116,43000.0
2011-11-11 10:15:00,32.5,32.51,32.48,32.49,24000.0,20.9051,20.9116,20.8923,20.8987,24000.0
2011-11-11 10:20:00,32.49,32.53,32.48,32.53,9600.0,20.8987,20.9244,20.8923,20.9244,9600.0
2011-11-11 10:25:00,32.54,32.59,32.53,32.59,24200.0,20.9309,20.963,20.9244,20.963,24200.0
2011-11-11 10:30:00,32.59,32.65,32.59,32.65,18800.0,20.963,21.0016,20.963,21.0016,18800.0
2011-11-11 10:35:00,32.65,32.7,32.64,32.69,38900.0,21.0016,21.0338,20.9952,21.0273,38900.0
2011-11-11 10:40:00,32.68,32.73,32.68,32.73,13300.0,21.0209,21.0531,21.0209,21.0531,13300.0
2011-11-11 10:45:00,32.73,32.75,32.7,32.75,16700.0,21.0531,21.0659,21.0338,21.0659,16700.0
2011-11-11 10:50:00,32.75,32.77,32.73,32.77,13600.0,21.0659,21.0788,21.0531,21.0788,13600.0
2011-11-11 10:55:00,32.77,32.8,32.76,32.76,39200.0,21.0788,21.0981,21.0724,21.0724,39200.0
2011-11-11 11:00:00,32.76,32.76,32.74,32.75,18900.0,21.0724,21.0724,21.0595,21.0659,18900.0
2011-11-11 11:05:00,32.76,32.77,32.73,32.74,38600.0,21.0724,21.0788,21.0531,21.0595,38600.0
2011-11-11 11:10:00,32.73,32.74,32.7,32.74,37000.0,21.0531,21.0595,21.0338,21.0595,37000.0
2011-11-11 11:15:00,32.71,32.78,32.7,32.75,50400.0,21.0402,21.0852,21.0338,21.0659,50400.0
2011-11-11 11:20:00,32.75,32.78,32.75,32.77,18800.0,21.0659,21.0852,21.0659,21.0788,18800.0
2011-11-11 11:25:00,32.76,32.76,32.73,32.74,7500.0,21.0724,21.0724,21.0531,21.0595,7500.0
2011-11-11 11:30:00,32.75,32.79,32.75,32.77,19900.0,21.0659,21.0917,21.0659,21.0788,19900.0
2011-11-11 11:35:00,32.76,32.77,32.74,32.75,2300.0,21.0724,21.0788,21.0595,21.0659,2300.0
2011-11-11 11:40:00,32.76,32.78,32.76,32.77,12300.0,21.0724,21.0852,21.0724,21.0788,12300.0
2011-11-11 11:45:00,32.79,32.81,32.79,32.81,5400.0,21.0917,21.1045,21.0917,21.1045,5400.0
2011-11-11 11:50:00,32.78,32.78,32.76,32.77,1200.0,21.0852,21.0852,21.0724,21.0788,1200.0
2011-11-11 11:55:00,32.76,32.76,32.74,32.74,1800.0,21.0724,21.0724,21.0595,21.0595,1800.0
2011-11-11 12:00:00,32.76,32.76,32.75,32.75,1000.0,21.0724,21.0724,21.0659,21.0659,1000.0
2011-11-11 12:05:00,32.75,32.78,32.75,32.77,16400.0,21.0659,21.0852,21.0659,21.0788,16400.0
2011-11-11 12:10:00,32.79,32.79,32.77,32.79,4000.0,21.0917,21.0917,21.0788,21.0917,4000.0
2011-11-11 12:15:00,32.78,32.78,32.73,32.74,51900.0,21.0852,21.0852,21.0531,21.0595,51900.0
2011-11-11 12:20:00,32.75,32.76,32.73,32.73,3800.0,21.0659,21.0724,21.0531,21.0531,3800.0
2011-11-11 12:25:00,32.74,32.76,32.73,32.76,3900.0,21.0595,21.0724,21.0531,21.0724,3900.0
2011-11-11 12:30:00,32.76,32.76,32.74,32.74,1700.0,21.0724,21.0724,21.0595,21.0595,1700.0
2011-11-11 12:35:00,32.73,32.74,32.73,32.73,2400.0,21.0531,21.0595,21.0531,21.0531,2400.0
2011-11-11 12:40:00,32.73,32.75,32.73,32.75,14800.0,21.0531,21.0659,21.0531,21.0659,14800.0
2011-11-11 12:45:00,32.76,32.78,32.75,32.77,22900.0,21.0724,21.0852,21.0659,21.0788,22900.0
2011-11-11 12:50:00,32.76,32.77,32.75,32.75,2400.0,21.0724,21.0788,21.0659,21.0659,2400.0
2011-11-11 12:55:00,32.75,32.77,32.74,32.77,25800.0,21.0659,21.0788,21.0595,21.0788,25800.0
2011-11-11 13:00:00,32.76,32.81,32.76,32.81,23000.0,21.0724,21.1045,21.0724,21.1045,23000.0
2011-11-11 13:05:00,32.8,32.82,32.8,32.82,7000.0,21.0981,21.111,21.0981,21.111,7000.0
2011-11-11 13:10:00,32.84,32.84,32.81,32.82,2500.0,21.1238,21.1238,21.1045,21.111,2500.0
2011-11-11 13:15:00,32.82,32.82,32.81,32.81,3700.0,21.111,21.111,21.1045,21.1045,3700.0
2011-11-11 13:20:00,32.81,32.81,32.79,32.79,5300.0,21.1045,21.1045,21.0917,21.0917,5300.0
2011-11-11 13:25:00,32.77,32.78,32.76,32.77,3600.0,21.0788,21.0852,21.0724,21.0788,3600.0
2011-11-11 13:30:00,32.78,32.78,32.77,32.78,4300.0,21.0852,21.0852,21.0788,21.0852,4300.0
2011-11-11 13:35:00,32.78,32.78,32.77,32.78,4300.0,21.0852,21.0852,21.0788,21.0852,4300.0
2011-11-11 13:40:00,32.78,32.79,32.78,32.79,9100.0,21.0852,21.0917,21.0852,21.0917,9100.0
2011-11-11 13:45:00,32.79,32.82,32.78,32.82,7400.0,21.0917,21.111,21.0852,21.111,7400.0
2011-11-11 13:50:00,32.82,32.82,32.79,32.79,12000.0,21.111,21.111,21.0917,21.0917,12000.0
2011-11-11 13:55:00,32.79,32.79,32.76,32.78,3100.0,21.0917,21.0917,21.0724,21.0852,3100.0
2011-11-11 14:00:00,32.78,32.8,32.77,32.79,3700.0,21.0852,21.0981,21.0788,21.0917,3700.0
2011-11-11 14:05:00,32.78,32.8,32.77,32.8,11200.0,21.0852,21.0981,21.0788,21.0981,11200.0
2011-11-11 14:10:00,32.8,32.82,32.79,32.81,17400.0,21.0981,21.111,21.0917,21.1045,17400.0
2011-11-11 14:15:00,32.81,32.81,32.79,32.81,4500.0,21.1045,21.1045,21.0917,21.1045,4500.0
2011-11-11 14:20:00,32.81,32.81,32.78,32.78,2700.0,21.1045,21.1045,21.0852,21.0852,2700.0
2011-11-11 14:25:00,32.77,32.8,32.77,32.79,4400.0,21.0788,21.0981,21.0788,21.0917,4400.0
2011-11-11 14:30:00,32.8,32.83,32.8,32.82,33500.0,21.0981,21.1174,21.0981,21.111,33500.0
2011-11-11 14:35:00,32.82,32.84,32.81,32.81,13700.0,21.111,21.1238,21.1045,21.1045,13700.0
2011-11-11 14:40:00,32.81,32.84,32.81,32.81,9100.0,21.1045,21.1238,21.1045,21.1045,9100.0
2011-11-11 14:45:00,32.8,32.81,32.78,32.79,8500.0,21.0981,21.1045,21.0852,21.0917,8500.0
2011-11-11 14:50:00,32.78,32.79,32.77,32.77,3400.0,21.0852,21.0917,21.0788,21.0788,3400.0
2011-11-11 14:55:00,32.78,32.78,32.72,32.73,10300.0,21.0852,21.0852,21.0466,21.0531,10300.0
2011-11-11 15:00:00,32.73,32.75,32.72,32.75,9000.0,21.0531,21.0659,21.0466,21.0659,9000.0
2011-11-11 15:05:00,32.74,32.75,32.69,32.69,14200.0,21.0595,21.0659,21.0273,21.0273,14200.0
2011-11-11 15:10:00,32.69,32.69,32.66,32.67,24800.0,21.0273,21.0273,21.008,21.0145,24800.0
2011-11-11 15:15:00,32.67,32.71,32.66,32.71,12800.0,21.0145,21.0402,21.008,21.0402,12800.0
2011-11-11 15:20:00,32.7,32.71,32.68,32.68,4600.0,21.0338,21.0402,21.0209,21.0209,4600.0
2011-11-11 15:25:00,32.68,32.73,32.68,32.73,30200.0,21.0209,21.0531,21.0209,21.0531,30200.0
2011-11-11 15:30:00,32.72,32.73,32.7,32.72,9000.0,21.0466,21.0531,21.0338,21.0466,9000.0
2011-11-11 15:35:00,32.69,32.71,32.69,32.69,4000.0,21.0273,21.0402,21.0273,21.0273,4000.0
2011-11-11 15:40:00,32.68,32.7,32.67,32.69,10900.0,21.0209,21.0338,21.0145,21.0273,10900.0
2011-11-11 15:45:00,32.67,32.7,32.67,32.7,37200.0,21.0145,21.0338,21.0145,21.0338,37200.0
2011-11-11 15:50:00,32.7,32.74,32.7,32.74,17800.0,21.0338,21.0595,21.0338,21.0595,17800.0
2011-11-11 15:55:00,32.74,32.75,32.72,32.74,37100.0,21.0595,21.0659,21.0466,21.0595,37100.0
2011-11-14 09:30:00,32.35,32.38,32.31,32.37,41200.0,20.8086,20.8279,20.7829,20.8215,41200.0
2011-11-14 09:35:00,32.37,32.41,32.34,32.41,36500.0,20.8215,20.8472,20.8022,20.8472,36500.0
2011-11-14 09:40:00,32.41,32.44,32.34,32.34,5900.0,20.8472,20.8665,20.8022,20.8022,5900.0
2011-11-14 09:45:00,32.32,32.32,32.24,32.24,13200.0,20.7893,20.7893,20.7379,20.7379,13200.0
2011-11-14 09:50:00,32.23,32.23,32.16,32.2,12800.0,20.7315,20.7315,20.6864,20.7122,12800.0
2011-11-14 09:55:00,32.2,32.27,32.18,32.26,12800.0,20.7122,20.7572,20.6993,20.7508,12800.0
2011-11-14 10:00:00,32.25,32.29,32.18,32.26,25900.0,20.7443,20.77,20.6993,20.7508,25900.0
2011-11-14 10:05:00,32.25,32.28,32.24,32.28,7000.0,20.7443,20.7636,20.7379,20.7636,7000.0
2011-11-14 10:10:00,32.29,32.36,32.29,32.32,17400.0,20.77,20.8151,20.77,20.7893,17400.0
2011-11-14 10:15:00,32.32,32.32,32.26,32.27,5300.0,20.7893,20.7893,20.7508,20.7572,5300.0
2011-11-14 10:20:00,32.27,32.3,32.26,32.26,26600.0,20.7572,20.7765,20.7508,20.7508,26600.0
2011-11-14 10:25:00,32.26,32.31,32.26,32.31,3700.0,20.7508,20.7829,20.7508,20.7829,3700.0
2011-11-14 10:30:00,32.31,32.31,32.25,32.26,5300.0,20.7829,20.7829,20.7443,20.7508,5300.0
2011-11-14 10:35:00,32.26,32.28,32.24,32.27,9600.0,20.7508,20.7636,20.7379,20.7572,9600.0
2011-11-14 10:40:00,32.27,32.27,32.21,32.26,7300.0,20.7572,20.7572,20.7186,20.7508,7300.0
2011-11-14 10:45:00,32.25,32.26,32.19,32.24,48000.0,20.7443,20.7508,20.7057,20.7379,48000.0
2011-11-14 10:50:00,32.25,32.32,32.24,32.32,7100.0,20.7443,20.7893,20.7379,20.7893,7100.0
2011-11-14 10:55:00,32.32,32.34,32.3,32.3,10700.0,20.7893,20.8022,20.7765,20.7765,10700.0
2011-11-14 11:00:00,32.3,32.36,32.3,32.36,8100.0,20.7765,20.8151,20.7765,20.8151,8100.0
2011-11-14 11:05:00,32.37,32.4,32.37,32.38,22100.0,20.8215,20.8408,20.8215,20.8279,22100.0
2011-11-14 11:10:00,32.38,32.38,32.31,32.31,4600.0,20.8279,20.8279,20.7829,20.7829,4600.0
2011-11-14 11:15:00,32.31,32.32,32.28,32.3,24600.0,20.7829,20.7893,20.7636,20.7765,24600.0
2011-11-14 11:20:00,32.31,32.35,32.29,32.34,50100.0,20.7829,20.8086,20.77,20.8022,50100.0
2011-11-14 11:25:00,32.35,32.36,32.3,32.3,7600.0,20.8086,20.8151,20.7765,20.7765,7600.0
2011-11-14 11:30:00,32.3,32.33,32.3,32.33,13100.0,20.7765,20.7958,20.7765,20.7958,13100.0
2011-11-14 11:35:00,32.31,32.32,32.27,32.3,6300.0,20.7829,20.7893,20.7572,20.7765,6300.0
2011-11-14 11:40:00,32.3,32.3,32.22,32.22,4900.0,20.7765,20.7765,20.725,20.725,4900.0
2011-11-14 11:45:00,32.23,32.24,32.2,32.2,9200.0,20.7315,20.7379,20.7122,20.7122,9200.0
2011-11-14 11:50:00,32.21,32.24,32.14,32.16,23100.0,20.7186,20.7379,20.6736,20.6864,23100.0
2011-11-14 11:55:00,32.16,32.17,32.12,32.17,44500.0,20.6864,20.6929,20.6607,20.6929,44500.0
2011-11-14 12:00:00,32.16,32.17,32.14,32.14,11300.0,20.6864,20.6929,20.6736,20.6736,11300.0
2011-11-14 12:05:00,32.14,32.2,32.12,32.2,3400.0,20.6736,20.7122,20.6607,20.7122,3400.0
2011-11-14 12:10:00,32.2,32.2,32.14,32.15,4800.0,20.7122,20.7122,20.6736,20.68,4800.0
2011-11-14 12:15:00,32.14,32.15,32.1,32.1,12700.0,20.6736,20.68,20.6478,20.6478,12700.0
2011-11-14 12:20:00,32.1,32.11,32.04,32.05,21300.0,20.6478,20.6543,20.6092,20.6157,21300.0
2011-11-14 12:25:00,32.04,32.06,32.02,32.05,13000.0,20.6092,20.6221,20.5964,20.6157,13000.0
2011-11-14 12:30:00,32.06,32.07,32.02,32.02,7900.0,20.6221,20.6285,20.5964,20.5964,7900.0
2011-11-14 12:35:00,32.02,32.06,32.01,32.06,15400.0,20.5964,20.6221,20.5899,20.6221,15400.0
2011-11-14 12:40:00,32.06,32.09,32.05,32.09,2400.0,20.6221,20.6414,20.6157,20.6414,2400.0
2011-11-14 12:45:00,32.08,32.09,32.05,32.06,39500.0,20.635,20.6414,20.6157,20.6221,39500.0
2011-11-14 12:50:00,32.06,32.07,32.06,32.07,1900.0,20.6221,20.6285,20.6221,20.6285,1900.0
2011-11-14 12:55:00,32.07,32.11,32.07,32.11,8200.0,20.6285,20.6543,20.6285,20.6543,8200.0
2011-11-14 13:00:00,32.1,32.1,32.07,32.08,2900.0,20.6478,20.6478,20.6285,20.635,2900.0
2011-11-14 13:05:00,32.08,32.09,32.06,32.07,6300.0,20.635,20.6414,20.6221,20.6285,6300.0
2011-11-14 13:10:00,32.07,32.1,32.05,32.1,4600.0,20.6285,20.6478,20.6157,20.6478,4600.0
2011-11-14 13:15:00,32.1,32.12,32.08,32.11,6900.0,20.6478,20.6607,20.635,20.6543,6900.0
2011-11-14 13:20:00,32.1,32.11,32.1,32.11,3700.0,20.6478,20.6543,20.6478,20.6543,3700.0
2011-11-14 13:25:00,32.12,32.16,32.11,32.15,6000.0,20.6607,20.6864,20.6543,20.68,6000.0
2011-11-14 13:30:00,32.15,32.16,32.14,32.14,1500.0,20.68,20.6864,20.6736,20.6736,1500.0
2011-11-14 13:35:00,32.15,32.18,32.12,32.17,17400.0,20.68,20.6993,20.6607,20.6929,17400.0
2011-11-14 13:40:00,32.18,32.19,32.16,32.17,17400.0,20.6993,20.7057,20.6864,20.6929,17400.0
2011-11-14 13:45:00,32.18,32.19,32.13,32.13,39500.0,20.6993,20.7057,20.6671,20.6671,39500.0
2011-11-14 13:50:00,32.12,32.12,32.1,32.11,41200.0,20.6607,20.6607,20.6478,20.6543,41200.0
2011-11-14 13:55:00,32.11,32.11,32.08,32.11,9900.0,20.6543,20.6543,20.635,20.6543,9900.0
2011-11-14 14:00:00,32.11,32.13,32.11,32.13,4100.0,20.6543,20.6671,20.6543,20.6671,4100.0
2011-11-14 14:05:00,32.14,32.15,32.12,32.13,5100.0,20.6736,20.68,20.6607,20.6671,5100.0
2011-11-14 14:10:00,32.13,32.16,32.13,32.16,3300.0,20.6671,20.6864,20.6671,20.6864,3300.0
2011-11-14 14:15:00,32.16,32.16,32.11,32.11,11100.0,20.6864,20.6864,20.6543,20.6543,11100.0
2011-11-14 14:20:00,32.11,32.13,32.11,32.11,3800.0,20.6543,20.6671,20.6543,20.6543,3800.0
2011-11-14 14:25:00,32.11,32.12,32.08,32.08,6200.0,20.6543,20.6607,20.635,20.635,6200.0
2011-11-14 14:30:00,32.09,32.11,32.09,32.1,3100.0,20.6414,20.6543,20.6414,20.6478,3100.0
2011-11-14 14:35:00,32.09,32.09,32.07,32.08,9900.0,20.6414,20.6414,20.6285,20.635,9900.0
2011-11-14 14:40:00,32.08,32.09,32.07,32.08,8000.0,20.635,20.6414,20.6285,20.635,8000.0
2011-11-14 14:45:00,32.09,32.09,32.07,32.07,7100.0,20.6414,20.6414,20.6285,20.6285,7100.0
2011-11-14 14:50:00,32.06,32.08,32.05,32.06,9000.0,20.6221,20.635,20.6157,20.6221,9000.0
2011-11-14 14:55:00,32.05,32.05,32.0,32.0,12400.0,20.6157,20.6157,20.5835,20.5835,12400.0
2011-11-14 15:00:00,32.0,32.06,32.0,32.05,20500.0,20.5835,20.6221,20.5835,20.6157,20500.0
2011-11-14 15:05:00,32.05,32.08,32.05,32.08,8300.0,20.6157,20.635,20.6157,20.635,8300.0
2011-11-14 15:10:00,32.08,32.1,32.08,32.09,19200.0,20.635,20.6478,20.635,20.6414,19200.0
2011-11-14 15:15:00,32.08,32.09,32.04,32.05,45500.0,20.635,20.6414,20.6092,20.6157,45500.0
2011-11-14 15:20:00,32.06,32.09,32.06,32.09,8700.0,20.6221,20.6414,20.6221,20.6414,8700.0
2011-11-14 15:25:00,32.1,32.15,32.09,32.15,18300.0,20.6478,20.68,20.6414,20.68,18300.0
2011-11-14 15:30:00,32.15,32.19,32.15,32.19,29600.0,20.68,20.7057,20.68,20.7057,29600.0
2011-11-14 15:35:00,32.19,32.2,32.16,32.17,75100.0,20.7057,20.7122,20.6864,20.6929,75100.0
2011-11-14 15:40:00,32.18,32.22,32.18,32.21,12000.0,20.6993,20.725,20.6993,20.7186,12000.0
2011-11-14 15:45:00,32.22,32.23,32.18,32.19,36200.0,20.725,20.7315,20.6993,20.7057,36200.0
2011-11-14 15:50:00,32.19,32.19,32.17,32.19,10200.0,20.7057,20.7057,20.6929,20.7057,10200.0
2011-11-14 15:55:00,32.19,32.19,32.14,32.17,17600.0,20.7057,20.7057,20.6736,20.6929,17600.0
2011-11-15 09:30:00,32.07,32.07,31.97,32.04,16100.0,20.6285,20.6285,20.5642,20.6092,16100.0
2011-11-15 09:35:00,32.03,32.16,32.0,32.15,3500.0,20.6028,20.6864,20.5835,20.68,3500.0
2011-11-15 09:40:00,32.15,32.17,32.13,32.13,31700.0,20.68,20.6929,20.6671,20.6671,31700.0
2011-11-15 09:45:00,32.15,32.25,32.15,32.19,32800.0,20.68,20.7443,20.68,20.7057,32800.0
2011-11-15 09:50:00,32.19,32.2,32.16,32.17,4500.0,20.7057,20.7122,20.6864,20.6929,4500.0
2011-11-15 09:55:00,32.18,32.22,32.14,32.14,3000.0,20.6993,20.725,20.6736,20.6736,3000.0
2011-11-15 10:00:00,32.15,32.15,32.07,32.07,5100.0,20.68,20.68,20.6285,20.6285,5100.0
2011-11-15 10:05:00,32.08,32.11,32.08,32.09,3200.0,20.635,20.6543,20.635,20.6414,3200.0
2011-11-15 10:10:00,32.08,32.08,31.99,32.02,19000.0,20.635,20.635,20.5771,20.5964,19000.0
2011-11-15 10:15:00,32.01,32.03,31.95,31.95,8300.0,20.5899,20.6028,20.5513,20.5513,8300.0
2011-11-15 10:20:00,31.95,32.0,31.95,31.97,29800.0,20.5513,20.5835,20.5513,20.5642,29800.0
2011-11-15 10:25:00,31.97,32.05,31.97,32.05,4700.0,20.5642,20.6157,20.5642,20.6157,4700.0
2011-11-15 10:30:00,32.04,32.11,32.0,32.08,14400.0,20.6092,20.6543,20.5835,20.635,14400.0
2011-11-15 10:35:00,32.09,32.1,32.05,32.06,12300.0,20.6414,20.6478,20.6157,20.6221,12300.0
2011-11-15 10:40:00,32.05,32.09,32.02,32.06,10400.0,20.6157,20.6414,20.5964,20.6221,10400.0
2011-11-15 10:45:00,32.09,32.13,32.03,32.04,17700.0,20.6414,20.6671,20.6028,20.6092,17700.0
2011-11-15 10:50:00,32.04,32.05,32.0,32.01,10700.0,20.6092,20.6157,20.5835,20.5899,10700.0
2011-11-15 10:55:00,32.0,32.02,31.95,31.95,4400.0,20.5835,20.5964,20.5513,20.5513,4400.0
2011-11-15 11:00:00,31.94,32.0,31.94,32.0,6700.0,20.5449,20.5835,20.5449,20.5835,6700.0
2011-11-15 11:05:00,32.01,32.02,31.94,31.99,36700.0,20.5899,20.5964,20.5449,20.5771,36700.0
2011-11-15 11:10:00,31.99,32.05,31.96,32.05,23800.0,20.5771,20.6157,20.5578,20.6157,23800.0
2011-11-15 11:15:00,32.05,32.05,31.94,31.94,13900.0,20.6157,20.6157,20.5449,20.5449,13900.0
2011-11-15 11:20:00,31.93,31.93,31.9,31.9,9500.0,20.5385,20.5385,20.5192,20.5192,9500.0
2011-11-15 11:25:00,31.9,31.94,31.88,31.92,14900.0,20.5192,20.5449,20.5063,20.5321,14900.0
2011-11-15 11:30:00,31.92,31.93,31.85,31.85,6400.0,20.5321,20.5385,20.487,20.487,6400.0
2011-11-15 11:35:00,31.85,31.85,31.83,31.84,6100.0,20.487,20.487,20.4742,20.4806,6100.0
2011-11-15 11:40:00,31.84,31.9,31.84,31.89,5500.0,20.4806,20.5192,20.4806,20.5128,5500.0
2011-11-15 11:45:00,31.9,31.91,31.88,31.9,4100.0,20.5192,20.5256,20.5063,20.5192,4100.0
2011-11-15 11:50:00,31.9,31.92,31.88,31.91,5800.0,20.5192,20.5321,20.5063,20.5256,5800.0
2011-11-15 11:55:00,31.92,31.95,31.88,31.94,17000.0,20.5321,20.5513,20.5063,20.5449,17000.0
2011-11-15 12:00:00,31.94,32.02,31.94,32.02,23400.0,20.5449,20.5964,20.5449,20.5964,23400.0
2011-11-15 12:05:00,32.04,32.06,32.01,32.01,4500.0,20.6092,20.6221,20.5899,20.5899,4500.0
2011-11-15 12:10:00,32.01,32.02,31.99,32.01,38100.0,20.5899,20.5964,20.5771,20.5899,38100.0
2011-11-15 12:15:00,32.02,32.04,32.0,32.01,10100.0,20.5964,20.6092,20.5835,20.5899,10100.0
2011-11-15 12:20:00,32.02,32.06,32.02,32.06,14900.0,20.5964,20.6221,20.5964,20.6221,14900.0
2011-11-15 12:25:00,32.06,32.11,32.06,32.1,47000.0,20.6221,20.6543,20.6221,20.6478,47000.0
2011-11-15 12:30:00,32.1,32.17,32.1,32.16,17800.0,20.6478,20.6929,20.6478,20.6864,17800.0
2011-11-15 12:35:00,32.16,32.18,32.14,32.15,6400.0,20.6864,20.6993,20.6736,20.68,6400.0
2011-11-15 12:40:00,32.14,32.17,32.13,32.15,6300.0,20.6736,20.6929,20.6671,20.68,6300.0
2011-11-15 12:45:00,32.15,32.15,32.12,32.12,6500.0,20.68,20.68,20.6607,20.6607,6500.0
2011-11-15 12:50:00,32.11,32.11,32.1,32.1,3500.0,20.6543,20.6543,20.6478,20.6478,3500.0
2011-11-15 12:55:00,32.11,32.15,32.11,32.15,7100.0,20.6543,20.68,20.6543,20.68,7100.0
2011-11-15 13:00:00,32.16,32.2,32.16,32.2,12400.0,20.6864,20.7122,20.6864,20.7122,12400.0
2011-11-15 13:05:00,32.19,32.19,32.14,32.17,16900.0,20.7057,20.7057,20.6736,20.6929,16900.0
2011-11-15 13:10:00,32.16,32.18,32.13,32.14,9300.0,20.6864,20.6993,20.6671,20.6736,9300.0
2011-11-15 13:15:00,32.14,32.15,32.12,32.13,21100.0,20.6736,20.68,20.6607,20.6671,21100.0
2011-11-15 13:20:00,32.13,32.14,32.12,32.12,1400.0,20.6671,20.6736,20.6607,20.6607,1400.0
2011-11-15 13:25:00,32.13,32.16,32.13,32.14,3600.0,20.6671,20.6864,20.6671,20.6736,3600.0
2011-11-15 13:30:00,32.17,32.19,32.17,32.18,1900.0,20.6929,20.7057,20.6929,20.6993,1900.0
2011-11-15 13:35:00,32.18,32.23,32.18,32.23,13500.0,20.6993,20.7315,20.6993,20.7315,13500.0
2011-11-15 13:40:00,32.23,32.25,32.23,32.24,2700.0,20.7315,20.7443,20.7315,20.7379,2700.0
2011-11-15 13:45:00,32.23,32.24,32.19,32.2,5000.0,20.7315,20.7379,20.7057,20.7122,5000.0
2011-11-15 13:50:00,32.2,32.22,32.17,32.17,7800.0,20.7122,20.725,20.6929,20.6929,7800.0
2011-11-15 13:55:00,32.18,32.2,32.17,32.19,6800.0,20.6993,20.7122,20.6929,20.7057,6800.0
2011-11-15 14:00:00,32.19,32.21,32.17,32.17,14800.0,20.7057,20.7186,20.6929,20.6929,14800.0
2011-11-15 14:05:00,32.18,32.19,32.16,32.19,162100.0,20.6993,20.7057,20.6864,20.7057,162100.0
2011-11-15 14:10:00,32.19,32.22,32.18,32.21,42400.0,20.7057,20.725,20.6993,20.7186,42400.0
2011-11-15 14:15:00,32.2,32.22,32.14,32.15,42300.0,20.7122,20.725,20.6736,20.68,42300.0
2011-11-15 14:20:00,32.15,32.16,32.12,32.14,32900.0,20.68,20.6864,20.6607,20.6736,32900.0
2011-11-15 14:25:00,32.14,32.14,32.11,32.13,16600.0,20.6736,20.6736,20.6543,20.6671,16600.0
2011-11-15 14:30:00,32.13,32.15,32.13,32.14,9400.0,20.6671,20.68,20.6671,20.6736,9400.0
2011-11-15 14:35:00,32.13,32.14,32.12,32.13,19100.0,20.6671,20.6736,20.6607,20.6671,19100.0
2011-11-15 14:40:00,32.14,32.15,32.13,32.13,5100.0,20.6736,20.68,20.6671,20.6671,5100.0
2011-11-15 14:45:00,32.12,32.15,32.12,32.13,11500.0,20.6607,20.68,20.6607,20.6671,11500.0
2011-11-15 14:50:00,32.14,32.19,32.13,32.17,44900.0,20.6736,20.7057,20.6671,20.6929,44900.0
2011-11-15 14:55:00,32.17,32.18,32.14,32.16,32300.0,20.6929,20.6993,20.6736,20.6864,32300.0
2011-11-15 15:00:00,32.15,32.23,32.15,32.22,22200.0,20.68,20.7315,20.68,20.725,22200.0
2011-11-15 15:05:00,32.22,32.22,32.19,32.19,25000.0,20.725,20.725,20.7057,20.7057,25000.0
2011-11-15 15:10:00,32.2,32.21,32.17,32.19,23200.0,20.7122,20.7186,20.6929,20.7057,23200.0
2011-11-15 15:15:00,32.19,32.21,32.16,32.16,9800.0,20.7057,20.7186,20.6864,20.6864,9800.0
2011-11-15 15:20:00,32.16,32.2,32.15,32.19,15100.0,20.6864,20.7122,20.68,20.7057,15100.0
2011-11-15 15:25:00,32.19,32.23,32.19,32.22,35100.0,20.7057,20.7315,20.7057,20.725,35100.0
2011-11-15 15:30:00,32.23,32.23,32.17,32.17,20700.0,20.7315,20.7315,20.6929,20.6929,20700.0
2011-11-15 15:35:00,32.17,32.2,32.16,32.16,13300.0,20.6929,20.7122,20.6864,20.6864,13300.0
2011-11-15 15:40:00,32.17,32.19,32.13,32.15,21000.0,20.6929,20.7057,20.6671,20.68,21000.0
2011-11-15 15:45:00,32.14,32.15,32.13,32.15,13400.0,20.6736,20.68,20.6671,20.68,13400.0
2011-11-15 15:50:00,32.14,32.15,32.09,32.11,18800.0,20.6736,20.68,20.6414,20.6543,18800.0
2011-11-15 15:55:00,32.11,32.11,32.04,32.04,13800.0,20.6543,20.6543,20.6092,20.6092,13800.0
2011-11-16 09:30:00,31.75,31.77,31.68,31.69,34800.0,20.4227,20.4356,20.3777,20.3841,34800.0
2011-11-16 09:35:00,31.69,31.77,31.69,31.74,5500.0,20.3841,20.4356,20.3841,20.4163,5500.0
2011-11-16 09:40:00,31.76,31.81,31.76,31.76,3500.0,20.4291,20.4613,20.4291,20.4291,3500.0
2011-11-16 09:45:00,31.77,31.79,31.73,31.74,7400.0,20.4356,20.4484,20.4098,20.4163,7400.0
2011-11-16 09:50:00,31.78,31.85,31.78,31.84,27500.0,20.442,20.487,20.442,20.4806,27500.0
2011-11-16 09:55:00,31.86,31.87,31.79,31.79,55500.0,20.4935,20.4999,20.4484,20.4484,55500.0
2011-11-16 10:00:00,31.81,31.84,31.73,31.73,12000.0,20.4613,20.4806,20.4098,20.4098,12000.0
2011-11-16 10:05:00,31.71,31.72,31.68,31.69,8200.0,20.397,20.4034,20.3777,20.3841,8200.0
2011-11-16 10:10:00,31.7,31.73,31.69,31.71,9200.0,20.3905,20.4098,20.3841,20.397,9200.0
2011-11-16 10:15:00,31.73,31.8,31.73,31.78,4000.0,20.4098,20.4549,20.4098,20.442,4000.0
2011-11-16 10:20:00,31.78,31.78,31.7,31.73,9900.0,20.442,20.442,20.3905,20.4098,9900.0
2011-11-16 10:25:00,31.74,31.77,31.72,31.72,20700.0,20.4163,20.4356,20.4034,20.4034,20700.0
2011-11-16 10:30:00,31.69,31.74,31.68,31.73,7600.0,20.3841,20.4163,20.3777,20.4098,7600.0
2011-11-16 10:35:00,31.73,31.77,31.73,31.77,1900.0,20.4098,20.4356,20.4098,20.4356,1900.0
2011-11-16 10:40:00,31.77,31.82,31.75,31.81,5800.0,20.4356,20.4677,20.4227,20.4613,5800.0
2011-11-16 10:45:00,31.83,31.86,31.83,31.86,5300.0,20.4742,20.4935,20.4742,20.4935,5300.0
2011-11-16 10:50:00,31.84,31.91,31.84,31.88,8600.0,20.4806,20.5256,20.4806,20.5063,8600.0
2011-11-16 10:55:00,31.88,31.89,31.85,31.89,10500.0,20.5063,20.5128,20.487,20.5128,10500.0
2011-11-16 11:00:00,31.89,31.94,31.89,31.94,3500.0,20.5128,20.5449,20.5128,20.5449,3500.0
2011-11-16 11:05:00,31.94,31.97,31.93,31.95,7500.0,20.5449,20.5642,20.5385,20.5513,7500.0
2011-11-16 11:10:00,31.93,31.94,31.87,31.89,5100.0,20.5385,20.5449,20.4999,20.5128,5100.0
2011-11-16 11:15:00,31.9,31.92,31.87,31.91,5400.0,20.5192,20.5321,20.4999,20.5256,5400.0
2011-11-16 11:20:00,31.89,31.91,31.88,31.91,7100.0,20.5128,20.5256,20.5063,20.5256,7100.0
2011-11-16 11:25:00,31.92,31.94,31.87,31.87,9600.0,20.5321,20.5449,20.4999,20.4999,9600.0
2011-11-16 11:30:00,31.88,31.91,31.88,31.88,10300.0,20.5063,20.5256,20.5063,20.5063,10300.0
2011-11-16 11:35:00,31.85,31.86,31.8,31.81,3100.0,20.487,20.4935,20.4549,20.4613,3100.0
2011-11-16 11:40:00,31.82,31.83,31.78,31.79,7700.0,20.4677,20.4742,20.442,20.4484,7700.0
2011-11-16 11:45:00,31.79,31.81,31.76,31.78,41400.0,20.4484,20.4613,20.4291,20.442,41400.0
2011-11-16 11:50:00,31.79,31.79,31.78,31.78,9500.0,20.4484,20.4484,20.442,20.442,9500.0
2011-11-16 11:55:00,31.78,31.81,31.77,31.8,11500.0,20.442,20.4613,20.4356,20.4549,11500.0
2011-11-16 12:00:00,31.79,31.81,31.79,31.81,5300.0,20.4484,20.4613,20.4484,20.4613,5300.0
2011-11-16 12:05:00,31.8,31.8,31.77,31.78,13600.0,20.4549,20.4549,20.4356,20.442,13600.0
2011-11-16 12:10:00,31.78,31.78,31.76,31.76,9000.0,20.442,20.442,20.4291,20.4291,9000.0
2011-11-16 12:15:00,31.76,31.79,31.76,31.78,1400.0,20.4291,20.4484,20.4291,20.442,1400.0
2011-11-16 12:20:00,31.79,31.79,31.77,31.78,8300.0,20.4484,20.4484,20.4356,20.442,8300.0
2011-11-16 12:25:00,31.77,31.78,31.75,31.76,10500.0,20.4356,20.442,20.4227,20.4291,10500.0
2011-11-16 12:30:00,31.77,31.79,31.77,31.78,3700.0,20.4356,20.4484,20.4356,20.442,3700.0
2011-11-16 12:35:00,31.79,31.86,31.79,31.85,7300.0,20.4484,20.4935,20.4484,20.487,7300.0
2011-11-16 12:40:00,31.87,31.87,31.84,31.84,2500.0,20.4999,20.4999,20.4806,20.4806,2500.0
2011-11-16 12:45:00,31.85,31.86,31.82,31.82,14000.0,20.487,20.4935,20.4677,20.4677,14000.0
2011-11-16 12:50:00,31.8,31.8,31.78,31.8,600.0,20.4549,20.4549,20.442,20.4549,600.0
2011-11-16 12:55:00,31.81,31.84,31.81,31.82,8900.0,20.4613,20.4806,20.4613,20.4677,8900.0
2011-11-16 13:00:00,31.83,31.86,31.83,31.84,12400.0,20.4742,20.4935,20.4742,20.4806,12400.0
2011-11-16 13:05:00,31.84,31.84,31.83,31.83,17100.0,20.4806,20.4806,20.4742,20.4742,17100.0
2011-11-16 13:10:00,31.81,31.84,31.81,31.84,3000.0,20.4613,20.4806,20.4613,20.4806,3000.0
2011-11-16 13:15:00,31.83,31.85,31.81,31.85,5700.0,20.4742,20.487,20.4613,20.487,5700.0
2011-11-16 13:20:00,31.85,31.88,31.82,31.86,137600.0,20.487,20.5063,20.4677,20.4935,137600.0
2011-11-16 13:25:00,31.87,31.94,31.87,31.93,15100.0,20.4999,20.5449,20.4999,20.5385,15100.0
2011-11-16 13:30:00,31.93,31.94,31.91,31.91,8400.0,20.5385,20.5449,20.5256,20.5256,8400.0
2011-11-16 13:35:00,31.93,31.93,31.92,31.93,5500.0,20.5385,20.5385,20.5321,20.5385,5500.0
2011-11-16 13:40:00,31.94,32.0,31.94,32.0,14200.0,20.5449,20.5835,20.5449,20.5835,14200.0
2011-11-16 13:45:00,31.99,32.02,31.99,32.02,10900.0,20.5771,20.5964,20.5771,20.5964,10900.0
2011-11-16 13:50:00,32.03,32.03,31.97,31.97,4800.0,20.6028,20.6028,20.5642,20.5642,4800.0
2011-11-16 13:55:00,31.99,31.99,31.96,31.96,6800.0,20.5771,20.5771,20.5578,20.5578,6800.0
2011-11-16 14:00:00,31.96,31.98,31.95,31.97,5900.0,20.5578,20.5706,20.5513,20.5642,5900.0
2011-11-16 14:05:00,31.98,31.98,31.91,31.92,35100.0,20.5706,20.5706,20.5256,20.5321,35100.0
2011-11-16 14:10:00,31.93,31.94,31.9,31.91,30600.0,20.5385,20.5449,20.5192,20.5256,30600.0
2011-11-16 14:15:00,31.91,31.92,31.9,31.92,1800.0,20.5256,20.5321,20.5192,20.5321,1800.0
2011-11-16 14:20:00,31.92,31.96,31.92,31.95,22600.0,20.5321,20.5578,20.5321,20.5513,22600.0
2011-11-16 14:25:00,31.95,31.95,31.92,31.92,63900.0,20.5513,20.5513,20.5321,20.5321,63900.0
2011-11-16 14:30:00,31.92,31.94,31.88,31.9,165800.0,20.5321,20.5449,20.5063,20.5192,165800.0
2011-11-16 14:35:00,31.91,31.96,31.91,31.95,11800.0,20.5256,20.5578,20.5256,20.5513,11800.0
2011-11-16 14:40:00,31.94,31.94,31.9,31.91,14100.0,20.5449,20.5449,20.5192,20.5256,14100.0
2011-11-16 14:45:00,31.91,31.91,31.84,31.86,64100.0,20.5256,20.5256,20.4806,20.4935,64100.0
2011-11-16 14:50:00,31.85,31.85,31.82,31.83,10700.0,20.487,20.487,20.4677,20.4742,10700.0
2011-11-16 14:55:00,31.84,31.85,31.81,31.85,21700.0,20.4806,20.487,20.4613,20.487,21700.0
2011-11-16 15:00:00,31.86,31.86,31.82,31.83,13600.0,20.4935,20.4935,20.4677,20.4742,13600.0
2011-11-16 15:05:00,31.83,31.86,31.83,31.85,11000.0,20.4742,20.4935,20.4742,20.487,11000.0
2011-11-16 15:10:00,31.86,31.86,31.79,31.8,35700.0,20.4935,20.4935,20.4484,20.4549,35700.0
2011-11-16 15:15:00,31.78,31.79,31.7,31.73,34900.0,20.442,20.4484,20.3905,20.4098,34900.0
2011-11-16 15:20:00,31.72,31.74,31.7,31.72,16900.0,20.4034,20.4163,20.3905,20.4034,16900.0
2011-11-16 15:25:00,31.72,31.72,31.67,31.67,8100.0,20.4034,20.4034,20.3712,20.3712,8100.0
2011-11-16 15:30:00,31.66,31.66,31.52,31.52,22000.0,20.3648,20.3648,20.2748,20.2748,22000.0
2011-11-16 15:35:00,31.52,31.58,31.48,31.58,32000.0,20.2748,20.3134,20.249,20.3134,32000.0
2011-11-16 15:40:00,31.57,31.57,31.51,31.55,54100.0,20.3069,20.3069,20.2683,20.2941,54100.0
2011-11-16 15:45:00,31.55,31.6,31.55,31.57,13100.0,20.2941,20.3262,20.2941,20.3069,13100.0
2011-11-16 15:50:00,31.56,31.56,31.49,31.49,40400.0,20.3005,20.3005,20.2555,20.2555,40400.0
2011-11-16 15:55:00,31.5,31.52,31.43,31.46,37500.0,20.2619,20.2748,20.2169,20.2362,37500.0
2011-11-17 09:30:00,31.59,31.63,31.53,31.54,47800.0,20.3198,20.3455,20.2812,20.2876,47800.0
2011-11-17 09:35:00,31.53,31.57,31.48,31.48,46500.0,20.2812,20.3069,20.249,20.249,46500.0
2011-11-17 09:40:00,31.48,31.53,31.47,31.48,13500.0,20.249,20.2812,20.2426,20.249,13500.0
2011-11-17 09:45:00,31.47,31.47,31.38,31.39,14700.0,20.2426,20.2426,20.1847,20.1911,14700.0
2011-11-17 09:50:00,31.4,31.48,31.39,31.47,6900.0,20.1976,20.249,20.1911,20.2426,6900.0
2011-11-17 09:55:00,31.48,31.52,31.47,31.51,14300.0,20.249,20.2748,20.2426,20.2683,14300.0
2011-11-17 10:00:00,31.52,31.54,31.45,31.51,26800.0,20.2748,20.2876,20.2297,20.2683,26800.0
2011-11-17 10:05:00,31.51,31.62,31.46,31.62,19300.0,20.2683,20.3391,20.2362,20.3391,19300.0
2011-11-17 10:10:00,31.63,31.63,31.56,31.56,3900.0,20.3455,20.3455,20.3005,20.3005,3900.0
2011-11-17 10:15:00,31.56,31.61,31.53,31.55,11900.0,20.3005,20.3326,20.2812,20.2941,11900.0
2011-11-17 10:20:00,31.56,31.59,31.51,31.55,7900.0,20.3005,20.3198,20.2683,20.2941,7900.0
2011-11-17 10:25:00,31.54,31.62,31.54,31.62,5200.0,20.2876,20.3391,20.2876,20.3391,5200.0
2011-11-17 10:30:00,31.63,31.65,31.54,31.65,29600.0,20.3455,20.3584,20.2876,20.3584,29600.0
2011-11-17 10:35:00,31.65,31.72,31.65,31.68,8900.0,20.3584,20.4034,20.3584,20.3777,8900.0
2011-11-17 10:40:00,31.66,31.7,31.64,31.64,9700.0,20.3648,20.3905,20.3519,20.3519,9700.0
2011-11-17 10:45:00,31.65,31.66,31.62,31.62,6500.0,20.3584,20.3648,20.3391,20.3391,6500.0
2011-11-17 10:50:00,31.64,31.66,31.61,31.64,11700.0,20.3519,20.3648,20.3326,20.3519,11700.0
2011-11-17 10:55:00,31.64,31.66,31.61,31.61,22900.0,20.3519,20.3648,20.3326,20.3326,22900.0
2011-11-17 11:00:00,31.6,31.63,31.55,31.56,7500.0,20.3262,20.3455,20.2941,20.3005,7500.0
2011-11-17 11:05:00,31.54,31.54,31.5,31.52,11100.0,20.2876,20.2876,20.2619,20.2748,11100.0
2011-11-17 11:10:00,31.52,31.54,31.51,31.52,11900.0,20.2748,20.2876,20.2683,20.2748,11900.0
2011-11-17 11:15:00,31.51,31.55,31.51,31.55,5400.0,20.2683,20.2941,20.2683,20.2941,5400.0
2011-11-17 11:20:00,31.53,31.53,31.45,31.45,143600.0,20.2812,20.2812,20.2297,20.2297,143600.0
2011-11-17 11:25:00,31.48,31.5,31.47,31.5,5100.0,20.249,20.2619,20.2426,20.2619,5100.0
2011-11-17 11:30:00,31.48,31.5,31.47,31.5,6000.0,20.249,20.2619,20.2426,20.2619,6000.0
2011-11-17 11:35:00,31.5,31.52,31.49,31.52,8100.0,20.2619,20.2748,20.2555,20.2748,8100.0
2011-11-17 11:40:00,31.52,31.58,31.52,31.57,9300.0,20.2748,20.3134,20.2748,20.3069,9300.0
2011-11-17 11:45:00,31.57,31.59,31.52,31.52,5900.0,20.3069,20.3198,20.2748,20.2748,5900.0
2011-11-17 11:50:00,31.52,31.56,31.52,31.54,9200.0,20.2748,20.3005,20.2748,20.2876,9200.0
2011-11-17 11:55:00,31.53,31.55,31.51,31.55,11700.0,20.2812,20.2941,20.2683,20.2941,11700.0
2011-11-17 12:00:00,31.56,31.56,31.51,31.51,12600.0,20.3005,20.3005,20.2683,20.2683,12600.0
2011-11-17 12:05:00,31.51,31.51,31.47,31.47,7000.0,20.2683,20.2683,20.2426,20.2426,7000.0
2011-11-17 12:10:00,31.47,31.48,31.41,31.42,12200.0,20.2426,20.249,20.204,20.2104,12200.0
2011-11-17 12:15:00,31.42,31.45,31.42,31.45,2700.0,20.2104,20.2297,20.2104,20.2297,2700.0
2011-11-17 12:20:00,31.46,31.46,31.43,31.44,10500.0,20.2362,20.2362,20.2169,20.2233,10500.0
2011-11-17 12:25:00,31.43,31.44,31.39,31.39,4400.0,20.2169,20.2233,20.1911,20.1911,4400.0
2011-11-17 12:30:00,31.37,31.37,31.2,31.21,31300.0,20.1783,20.1783,20.0689,20.0754,31300.0
2011-11-17 12:35:00,31.2,31.24,31.08,31.12,47400.0,20.0689,20.0947,19.9917,20.0175,47400.0
2011-11-17 12:40:00,31.1,31.15,31.02,31.14,28900.0,20.0046,20.0368,19.9531,20.0303,28900.0
2011-11-17 12:45:00,31.15,31.17,31.13,31.14,16700.0,20.0368,20.0496,20.0239,20.0303,16700.0
2011-11-17 12:50:00,31.14,31.21,31.14,31.21,13400.0,20.0303,20.0754,20.0303,20.0754,13400.0
2011-11-17 12:55:00,31.2,31.21,31.14,31.19,19400.0,20.0689,20.0754,20.0303,20.0625,19400.0
2011-11-17 13:00:00,31.19,31.2,31.09,31.1,16500.0,20.0625,20.0689,19.9982,20.0046,16500.0
2011-11-17 13:05:00,31.09,31.16,31.08,31.12,30700.0,19.9982,20.0432,19.9917,20.0175,30700.0
2011-11-17 13:10:00,31.1,31.18,31.09,31.18,13100.0,20.0046,20.0561,19.9982,20.0561,13100.0
2011-11-17 13:15:00,31.17,31.24,31.16,31.22,19200.0,20.0496,20.0947,20.0432,20.0818,19200.0
2011-11-17 13:20:00,31.23,31.25,31.21,31.23,11200.0,20.0882,20.1011,20.0754,20.0882,11200.0
2011-11-17 13:25:00,31.22,31.22,31.16,31.17,6100.0,20.0818,20.0818,20.0432,20.0496,6100.0
2011-11-17 13:30:00,31.15,31.17,31.11,31.11,5900.0,20.0368,20.0496,20.011,20.011,5900.0
2011-11-17 13:35:00,31.11,31.15,31.11,31.13,8900.0,20.011,20.0368,20.011,20.0239,8900.0
2011-11-17 13:40:00,31.13,31.16,31.07,31.1,8900.0,20.0239,20.0432,19.9853,20.0046,8900.0
2011-11-17 13:45:00,31.12,31.13,31.11,31.12,19200.0,20.0175,20.0239,20.011,20.0175,19200.0
2011-11-17 13:50:00,31.1,31.1,31.01,31.06,151400.0,20.0046,20.0046,19.9467,19.9789,151400.0
2011-11-17 13:55:00,31.07,31.16,31.06,31.15,37400.0,19.9853,20.0432,19.9789,20.0368,37400.0
2011-11-17 14:00:00,31.14,31.15,31.08,31.08,10700.0,20.0303,20.0368,19.9917,19.9917,10700.0
2011-11-17 14:05:00,31.08,31.14,31.08,31.14,34400.0,19.9917,20.0303,19.9917,20.0303,34400.0
2011-11-17 14:10:00,31.13,31.15,31.11,31.12,7700.0,20.0239,20.0368,20.011,20.0175,7700.0
2011-11-17 14:15:00,31.13,31.13,31.09,31.11,19300.0,20.0239,20.0239,19.9982,20.011,19300.0
2011-11-17 14:20:00,31.1,31.14,31.08,31.08,23000.0,20.0046,20.0303,19.9917,19.9917,23000.0
2011-11-17 14:25:00,31.07,31.1,31.04,31.1,11700.0,19.9853,20.0046,19.966,20.0046,11700.0
2011-11-17 14:30:00,31.1,31.12,31.07,31.08,16200.0,20.0046,20.0175,19.9853,19.9917,16200.0
2011-11-17 14:35:00,31.08,31.09,31.03,31.04,8300.0,19.9917,19.9982,19.9596,19.966,8300.0
2011-11-17 14:40:00,31.05,31.1,31.05,31.1,8000.0,19.9724,20.0046,19.9724,20.0046,8000.0
2011-11-17 14:45:00,31.1,31.16,31.09,31.12,34700.0,20.0046,20.0432,19.9982,20.0175,34700.0
2011-11-17 14:50:00,31.11,31.15,31.11,31.12,20500.0,20.011,20.0368,20.011,20.0175,20500.0
2011-11-17 14:55:00,31.12,31.13,31.08,31.1,5300.0,20.0175,20.0239,19.9917,20.0046,5300.0
2011-11-17 15:00:00,31.08,31.14,31.06,31.1,50200.0,19.9917,20.0303,19.9789,20.0046,50200.0
2011-11-17 15:05:00,31.11,31.12,31.06,31.07,50000.0,20.011,20.0175,19.9789,19.9853,50000.0
2011-11-17 15:10:00,31.06,31.07,31.03,31.04,23900.0,19.9789,19.9853,19.9596,19.966,23900.0
2011-11-17 15:15:00,31.04,31.06,31.03,31.04,12900.0,19.966,19.9789,19.9596,19.966,12900.0
2011-11-17 15:20:00,31.04,31.12,31.02,31.09,26000.0,19.966,20.0175,19.9531,19.9982,26000.0
2011-11-17 15:25:00,31.08,31.11,31.07,31.08,17600.0,19.9917,20.011,19.9853,19.9917,17600.0
2011-11-17 15:30:00,31.08,31.1,31.06,31.06,14100.0,19.9917,20.0046,19.9789,19.9789,14100.0
2011-11-17 15:35:00,31.06,31.09,31.01,31.01,18500.0,19.9789,19.9982,19.9467,19.9467,18500.0
2011-11-17 15:40:00,31.01,31.03,30.99,31.0,48800.0,19.9467,19.9596,19.9338,19.9403,48800.0
2011-11-17 15:45:00,31.0,31.15,31.0,31.12,49500.0,19.9403,20.0368,19.9403,20.0175,49500.0
2011-11-17 15:50:00,31.11,31.11,31.04,31.07,13000.0,20.011,20.011,19.966,19.9853,13000.0
2011-11-17 15:55:00,31.06,31.13,31.04,31.13,38800.0,19.9789,20.0239,19.966,20.0239,38800.0
2011-11-18 09:30:00,31.44,31.51,31.36,31.39,46100.0,20.2233,20.2683,20.1718,20.1911,46100.0
2011-11-18 09:35:00,31.39,31.4,31.3,31.31,59000.0,20.1911,20.1976,20.1332,20.1397,59000.0
2011-11-18 09:40:00,31.31,31.34,31.28,31.31,9600.0,20.1397,20.159,20.1204,20.1397,9600.0
2011-11-18 09:45:00,31.3,31.3,31.2,31.25,15200.0,20.1332,20.1332,20.0689,20.1011,15200.0
2011-11-18 09:50:00,31.25,31.27,31.2,31.24,12600.0,20.1011,20.1139,20.0689,20.0947,12600.0
2011-11-18 09:55:00,31.22,31.33,31.21,31.29,17700.0,20.0818,20.1525,20.0754,20.1268,17700.0
2011-11-18 10:00:00,31.3,31.31,31.23,31.29,15100.0,20.1332,20.1397,20.0882,20.1268,15100.0
2011-11-18 10:05:00,31.29,31.32,31.26,31.26,42600.0,20.1268,20.1461,20.1075,20.1075,42600.0
2011-11-18 10:10:00,31.25,31.33,31.22,31.32,19700.0,20.1011,20.1525,20.0818,20.1461,19700.0
2011-11-18 10:15:00,31.33,31.33,31.22,31.26,60500.0,20.1525,20.1525,20.0818,20.1075,60500.0
2011-11-18 10:20:00,31.24,31.29,31.21,31.22,16000.0,20.0947,20.1268,20.0754,20.0818,16000.0
2011-11-18 10:25:00,31.22,31.24,31.17,31.23,10300.0,20.0818,20.0947,20.0496,20.0882,10300.0
2011-11-18 10:30:00,31.23,31.33,31.22,31.33,9900.0,20.0882,20.1525,20.0818,20.1525,9900.0
2011-11-18 10:35:00,31.33,31.36,31.31,31.35,17400.0,20.1525,20.1718,20.1397,20.1654,17400.0
2011-11-18 10:40:00,31.36,31.37,31.31,31.33,11100.0,20.1718,20.1783,20.1397,20.1525,11100.0
2011-11-18 10:45:00,31.33,31.39,31.33,31.39,11200.0,20.1525,20.1911,20.1525,20.1911,11200.0
2011-11-18 10:50:00,31.4,31.42,31.37,31.38,24800.0,20.1976,20.2104,20.1783,20.1847,24800.0
2011-11-18 10:55:00,31.39,31.42,31.36,31.36,24000.0,20.1911,20.2104,20.1718,20.1718,24000.0
2011-11-18 11:00:00,31.36,31.38,31.35,31.35,9100.0,20.1718,20.1847,20.1654,20.1654,9100.0
2011-11-18 11:05:00,31.35,31.36,31.31,31.31,14100.0,20.1654,20.1718,20.1397,20.1397,14100.0
2011-11-18 11:10:00,31.3,31.34,31.3,31.33,9100.0,20.1332,20.159,20.1332,20.1525,9100.0
2011-11-18 11:15:00,31.34,31.35,31.29,31.29,9500.0,20.159,20.1654,20.1268,20.1268,9500.0
2011-11-18 11:20:00,31.29,31.33,31.29,31.31,9600.0,20.1268,20.1525,20.1268,20.1397,9600.0
2011-11-18 11:25:00,31.32,31.34,31.31,31.31,7600.0,20.1461,20.159,20.1397,20.1397,7600.0
2011-11-18 11:30:00,31.32,31.32,31.26,31.26,17900.0,20.1461,20.1461,20.1075,20.1075,17900.0
2011-11-18 11:35:00,31.26,31.27,31.23,31.27,11700.0,20.1075,20.1139,20.0882,20.1139,11700.0
2011-11-18 11:40:00,31.27,31.3,31.27,31.28,4800.0,20.1139,20.1332,20.1139,20.1204,4800.0
2011-11-18 11:45:00,31.28,31.29,31.21,31.21,12600.0,20.1204,20.1268,20.0754,20.0754,12600.0
2011-11-18 11:50:00,31.21,31.26,31.21,31.26,8500.0,20.0754,20.1075,20.0754,20.1075,8500.0
2011-11-18 11:55:00,31.26,31.27,31.24,31.25,8500.0,20.1075,20.1139,20.0947,20.1011,8500.0
2011-11-18 12:00:00,31.24,31.24,31.18,31.21,21500.0,20.0947,20.0947,20.0561,20.0754,21500.0
2011-11-18 12:05:00,31.2,31.2,31.13,31.18,18700.0,20.0689,20.0689,20.0239,20.0561,18700.0
2011-11-18 12:10:00,31.18,31.2,31.15,31.15,9000.0,20.0561,20.0689,20.0368,20.0368,9000.0
2011-11-18 12:15:00,31.15,31.18,31.14,31.16,41200.0,20.0368,20.0561,20.0303,20.0432,41200.0
2011-11-18 12:20:00,31.16,31.16,31.13,31.14,12300.0,20.0432,20.0432,20.0239,20.0303,12300.0
2011-11-18 12:25:00,31.14,31.22,31.14,31.22,30200.0,20.0303,20.0818,20.0303,20.0818,30200.0
2011-11-18 12:30:00,31.22,31.26,31.21,31.22,4700.0,20.0818,20.1075,20.0754,20.0818,4700.0
2011-11-18 12:35:00,31.22,31.25,31.22,31.24,3300.0,20.0818,20.1011,20.0818,20.0947,3300.0
2011-11-18 12:40:00,31.23,31.24,31.22,31.24,6100.0,20.0882,20.0947,20.0818,20.0947,6100.0
2011-11-18 12:45:00,31.24,31.27,31.24,31.25,5000.0,20.0947,20.1139,20.0947,20.1011,5000.0
2011-11-18 12:50:00,31.25,31.26,31.22,31.22,2400.0,20.1011,20.1075,20.0818,20.0818,2400.0
2011-11-18 12:55:00,31.24,31.24,31.21,31.21,5400.0,20.0947,20.0947,20.0754,20.0754,5400.0
2011-11-18 13:00:00,31.2,31.22,31.2,31.22,7700.0,20.0689,20.0818,20.0689,20.0818,7700.0
2011-11-18 13:05:00,31.22,31.26,31.22,31.25,6200.0,20.0818,20.1075,20.0818,20.1011,6200.0
2011-11-18 13:10:00,31.26,31.26,31.24,31.26,10900.0,20.1075,20.1075,20.0947,20.1075,10900.0
2011-11-18 13:15:00,31.26,31.31,31.26,31.29,6800.0,20.1075,20.1397,20.1075,20.1268,6800.0
2011-11-18 13:20:00,31.3,31.3,31.27,31.27,3100.0,20.1332,20.1332,20.1139,20.1139,3100.0
2011-11-18 13:25:00,31.27,31.3,31.27,31.28,2300.0,20.1139,20.1332,20.1139,20.1204,2300.0
2011-11-18 13:30:00,31.29,31.35,31.29,31.33,17800.0,20.1268,20.1654,20.1268,20.1525,17800.0
2011-11-18 13:35:00,31.34,31.36,31.34,31.36,20900.0,20.159,20.1718,20.159,20.1718,20900.0
2011-11-18 13:40:00,31.35,31.37,31.33,31.33,7100.0,20.1654,20.1783,20.1525,20.1525,7100.0
2011-11-18 13:45:00,31.34,31.34,31.31,31.33,7400.0,20.159,20.159,20.1397,20.1525,7400.0
2011-11-18 13:50:00,31.33,31.35,31.31,31.35,4100.0,20.1525,20.1654,20.1397,20.1654,4100.0
2011-11-18 13:55:00,31.34,31.35,31.32,31.32,8900.0,20.159,20.1654,20.1461,20.1461,8900.0
2011-11-18 14:00:00,31.33,31.33,31.25,31.27,17800.0,20.1525,20.1525,20.1011,20.1139,17800.0
2011-11-18 14:05:00,31.26,31.28,31.26,31.27,6900.0,20.1075,20.1204,20.1075,20.1139,6900.0
2011-11-18 14:10:00,31.27,31.37,31.27,31.35,20300.0,20.1139,20.1783,20.1139,20.1654,20300.0
2011-11-18 14:15:00,31.36,31.37,31.3,31.31,9100.0,20.1718,20.1783,20.1332,20.1397,9100.0
2011-11-18 14:20:00,31.31,31.33,31.28,31.28,7600.0,20.1397,20.1525,20.1204,20.1204,7600.0
2011-11-18 14:25:00,31.27,31.29,31.25,31.29,4900.0,20.1139,20.1268,20.1011,20.1268,4900.0
2011-11-18 14:30:00,31.29,31.32,31.29,31.29,11100.0,20.1268,20.1461,20.1268,20.1268,11100.0
2011-11-18 14:35:00,31.29,31.34,31.28,31.29,29200.0,20.1268,20.159,20.1204,20.1268,29200.0
2011-11-18 14:40:00,31.29,31.31,31.27,31.31,9600.0,20.1268,20.1397,20.1139,20.1397,9600.0
2011-11-18 14:45:00,31.31,31.33,31.29,31.3,15700.0,20.1397,20.1525,20.1268,20.1332,15700.0
2011-11-18 14:50:00,31.28,31.29,31.25,31.29,18800.0,20.1204,20.1268,20.1011,20.1268,18800.0
2011-11-18 14:55:00,31.28,31.28,31.24,31.25,21500.0,20.1204,20.1204,20.0947,20.1011,21500.0
2011-11-18 15:00:00,31.24,31.28,31.21,31.24,29200.0,20.0947,20.1204,20.0754,20.0947,29200.0
2011-11-18 15:05:00,31.24,31.26,31.21,31.26,50000.0,20.0947,20.1075,20.0754,20.1075,50000.0
2011-11-18 15:10:00,31.26,31.26,31.24,31.25,32100.0,20.1075,20.1075,20.0947,20.1011,32100.0
2011-11-18 15:15:00,31.25,31.25,31.21,31.24,23600.0,20.1011,20.1011,20.0754,20.0947,23600.0
2011-11-18 15:20:00,31.23,31.25,31.21,31.23,41000.0,20.0882,20.1011,20.0754,20.0882,41000.0
2011-11-18 15:25:00,31.22,31.22,31.2,31.22,5900.0,20.0818,20.0818,20.0689,20.0818,5900.0
2011-11-18 15:30:00,31.21,31.23,31.19,31.22,8400.0,20.0754,20.0882,20.0625,20.0818,8400.0
2011-11-18 15:35:00,31.22,31.27,31.22,31.24,15400.0,20.0818,20.1139,20.0818,20.0947,15400.0
2011-11-18 15:40:00,31.24,31.24,31.19,31.2,16200.0,20.0947,20.0947,20.0625,20.0689,16200.0
2011-11-18 15:45:00,31.21,31.25,31.21,31.24,15300.0,20.0754,20.1011,20.0754,20.0947,15300.0
2011-11-18 15:50:00,31.24,31.26,31.22,31.25,19800.0,20.0947,20.1075,20.0818,20.1011,19800.0
2011-11-18 15:55:00,31.23,31.23,31.2,31.21,43400.0,20.0882,20.0882,20.0689,20.0754,43400.0
2011-11-21 09:30:00,30.52,30.6,30.49,30.55,71900.0,19.6315,19.683,19.6122,19.6508,71900.0
2011-11-21 09:35:00,30.54,30.54,30.45,30.45,18100.0,19.6444,19.6444,19.5865,19.5865,18100.0
2011-11-21 09:40:00,30.44,30.46,30.42,30.42,32800.0,19.5801,19.5929,19.5672,19.5672,32800.0
2011-11-21 09:45:00,30.43,30.45,30.42,30.44,19400.0,19.5736,19.5865,19.5672,19.5801,19400.0
2011-11-21 09:50:00,30.43,30.43,30.36,30.37,25100.0,19.5736,19.5736,19.5286,19.535,25100.0
2011-11-21 09:55:00,30.37,30.42,30.37,30.41,7100.0,19.535,19.5672,19.535,19.5608,7100.0
2011-11-21 10:00:00,30.41,30.47,30.36,30.46,30700.0,19.5608,19.5994,19.5286,19.5929,30700.0
2011-11-21 10:05:00,30.45,30.45,30.37,30.4,22500.0,19.5865,19.5865,19.535,19.5543,22500.0
2011-11-21 10:10:00,30.41,30.48,30.4,30.47,14600.0,19.5608,19.6058,19.5543,19.5994,14600.0
2011-11-21 10:15:00,30.48,30.49,30.41,30.41,19000.0,19.6058,19.6122,19.5608,19.5608,19000.0
2011-11-21 10:20:00,30.41,30.44,30.37,30.44,51500.0,19.5608,19.5801,19.535,19.5801,51500.0
2011-11-21 10:25:00,30.44,30.46,30.4,30.4,32800.0,19.5801,19.5929,19.5543,19.5543,32800.0
2011-11-21 10:30:00,30.4,30.41,30.36,30.37,11400.0,19.5543,19.5608,19.5286,19.535,11400.0
2011-11-21 10:35:00,30.39,30.4,30.32,30.35,45300.0,19.5479,19.5543,19.5029,19.5222,45300.0
2011-11-21 10:40:00,30.36,30.39,30.3,30.3,9700.0,19.5286,19.5479,19.49,19.49,9700.0
2011-11-21 10:45:00,30.29,30.32,30.28,30.28,7100.0,19.4836,19.5029,19.4771,19.4771,7100.0
2011-11-21 10:50:00,30.3,30.3,30.24,30.24,4200.0,19.49,19.49,19.4514,19.4514,4200.0
2011-11-21 10:55:00,30.24,30.29,30.24,30.26,18900.0,19.4514,19.4836,19.4514,19.4643,18900.0
2011-11-21 11:00:00,30.26,30.26,30.23,30.26,10400.0,19.4643,19.4643,19.445,19.4643,10400.0
2011-11-21 11:05:00,30.26,30.27,30.21,30.25,9700.0,19.4643,19.4707,19.4321,19.4578,9700.0
2011-11-21 11:10:00,30.25,30.38,30.25,30.36,25000.0,19.4578,19.5415,19.4578,19.5286,25000.0
2011-11-21 11:15:00,30.36,30.38,30.33,30.36,17100.0,19.5286,19.5415,19.5093,19.5286,17100.0
2011-11-21 11:20:00,30.37,30.39,30.34,30.34,5600.0,19.535,19.5479,19.5157,19.5157,5600.0
2011-11-21 11:25:00,30.34,30.35,30.33,30.33,10200.0,19.5157,19.5222,19.5093,19.5093,10200.0
2011-11-21 11:30:00,30.33,30.33,30.28,30.29,16000.0,19.5093,19.5093,19.4771,19.4836,16000.0
2011-11-21 11:35:00,30.29,30.29,30.23,30.24,20700.0,19.4836,19.4836,19.445,19.4514,20700.0
2011-11-21 11:40:00,30.23,30.25,30.21,30.22,10500.0,19.445,19.4578,19.4321,19.4386,10500.0
2011-11-21 11:45:00,30.2,30.3,30.2,30.29,12800.0,19.4257,19.49,19.4257,19.4836,12800.0
2011-11-21 11:50:00,30.29,30.31,30.27,30.28,30600.0,19.4836,19.4964,19.4707,19.4771,30600.0
2011-11-21 11:55:00,30.27,30.33,30.27,30.32,30400.0,19.4707,19.5093,19.4707,19.5029,30400.0
2011-11-21 12:00:00,30.32,30.36,30.32,30.34,110500.0,19.5029,19.5286,19.5029,19.5157,110500.0
2011-11-21 12:05:00,30.34,30.36,30.3,30.31,10000.0,19.5157,19.5286,19.49,19.4964,10000.0
2011-11-21 12:10:00,30.3,30.36,30.3,30.35,46300.0,19.49,19.5286,19.49,19.5222,46300.0
2011-11-21 12:15:00,30.36,30.37,30.33,30.33,9600.0,19.5286,19.535,19.5093,19.5093,9600.0
2011-11-21 12:20:00,30.32,30.35,30.32,30.34,228100.0,19.5029,19.5222,19.5029,19.5157,228100.0
2011-11-21 12:25:00,30.34,30.35,30.29,30.3,10500.0,19.5157,19.5222,19.4836,19.49,10500.0
2011-11-21 12:30:00,30.3,30.32,30.29,30.31,31800.0,19.49,19.5029,19.4836,19.4964,31800.0
2011-11-21 12:35:00,30.32,30.35,30.31,30.34,10500.0,19.5029,19.5222,19.4964,19.5157,10500.0
2011-11-21 12:40:00,30.34,30.36,30.34,30.35,13500.0,19.5157,19.5286,19.5157,19.5222,13500.0
2011-11-21 12:45:00,30.34,30.37,30.34,30.37,10800.0,19.5157,19.535,19.5157,19.535,10800.0
2011-11-21 12:50:00,30.36,30.37,30.35,30.35,8500.0,19.5286,19.535,19.5222,19.5222,8500.0
2011-11-21 12:55:00,30.36,30.36,30.3,30.31,7200.0,19.5286,19.5286,19.49,19.4964,7200.0
2011-11-21 13:00:00,30.31,30.34,30.31,30.34,19200.0,19.4964,19.5157,19.4964,19.5157,19200.0
2011-11-21 13:05:00,30.35,30.39,30.34,30.37,10700.0,19.5222,19.5479,19.5157,19.535,10700.0
2011-11-21 13:10:00,30.38,30.41,30.38,30.38,44100.0,19.5415,19.5608,19.5415,19.5415,44100.0
2011-11-21 13:15:00,30.37,30.4,30.36,30.38,6000.0,19.535,19.5543,19.5286,19.5415,6000.0
2011-11-21 13:20:00,30.38,30.41,30.38,30.41,14100.0,19.5415,19.5608,19.5415,19.5608,14100.0
2011-11-21 13:25:00,30.41,30.41,30.36,30.37,4900.0,19.5608,19.5608,19.5286,19.535,4900.0
2011-11-21 13:30:00,30.36,30.37,30.35,30.37,50600.0,19.5286,19.535,19.5222,19.535,50600.0
2011-11-21 13:35:00,30.36,30.37,30.34,30.34,34400.0,19.5286,19.535,19.5157,19.5157,34400.0
2011-11-21 13:40:00,30.35,30.35,30.33,30.34,30000.0,19.5222,19.5222,19.5093,19.5157,30000.0
2011-11-21 13:45:00,30.33,30.35,30.32,30.34,45600.0,19.5093,19.5222,19.5029,19.5157,45600.0
2011-11-21 13:50:00,30.34,30.36,30.34,30.35,8400.0,19.5157,19.5286,19.5157,19.5222,8400.0
2011-11-21 13:55:00,30.34,30.34,30.28,30.29,84200.0,19.5157,19.5157,19.4771,19.4836,84200.0
2011-11-21 14:00:00,30.29,30.31,30.27,30.3,34900.0,19.4836,19.4964,19.4707,19.49,34900.0
2011-11-21 14:05:00,30.3,30.32,30.29,30.32,48600.0,19.49,19.5029,19.4836,19.5029,48600.0
2011-11-21 14:10:00,30.32,30.42,30.32,30.42,27600.0,19.5029,19.5672,19.5029,19.5672,27600.0
2011-11-21 14:15:00,30.41,30.47,30.41,30.44,18000.0,19.5608,19.5994,19.5608,19.5801,18000.0
2011-11-21 14:20:00,30.43,30.45,30.42,30.43,16400.0,19.5736,19.5865,19.5672,19.5736,16400.0
2011-11-21 14:25:00,30.44,30.45,30.42,30.43,16600.0,19.5801,19.5865,19.5672,19.5736,16600.0
2011-11-21 14:30:00,30.43,30.47,30.43,30.44,29500.0,19.5736,19.5994,19.5736,19.5801,29500.0
2011-11-21 14:35:00,30.44,30.47,30.43,30.45,45900.0,19.5801,19.5994,19.5736,19.5865,45900.0
2011-11-21 14:40:00,30.44,30.48,30.43,30.48,24100.0,19.5801,19.6058,19.5736,19.6058,24100.0
2011-11-21 14:45:00,30.48,30.51,30.46,30.46,97500.0,19.6058,19.6251,19.5929,19.5929,97500.0
2011-11-21 14:50:00,30.47,30.47,30.44,30.44,85000.0,19.5994,19.5994,19.5801,19.5801,85000.0
2011-11-21 14:55:00,30.43,30.46,30.41,30.41,92500.0,19.5736,19.5929,19.5608,19.5608,92500.0
2011-11-21 15:00:00,30.42,30.44,30.36,30.36,132300.0,19.5672,19.5801,19.5286,19.5286,132300.0
2011-11-21 15:05:00,30.36,30.4,30.36,30.4,125700.0,19.5286,19.5543,19.5286,19.5543,125700.0
2011-11-21 15:10:00,30.38,30.43,30.38,30.43,64500.0,19.5415,19.5736,19.5415,19.5736,64500.0
2011-11-21 15:15:00,30.42,30.45,30.38,30.45,71400.0,19.5672,19.5865,19.5415,19.5865,71400.0
2011-11-21 15:20:00,30.46,30.51,30.45,30.48,39400.0,19.5929,19.6251,19.5865,19.6058,39400.0
2011-11-21 15:25:00,30.49,30.56,30.49,30.53,14500.0,19.6122,19.6573,19.6122,19.638,14500.0
2011-11-21 15:30:00,30.53,30.56,30.51,30.52,18500.0,19.638,19.6573,19.6251,19.6315,18500.0
2011-11-21 15:35:00,30.52,30.57,30.52,30.56,37900.0,19.6315,19.6637,19.6315,19.6573,37900.0
2011-11-21 15:40:00,30.55,30.55,30.52,30.54,27500.0,19.6508,19.6508,19.6315,19.6444,27500.0
2011-11-21 15:45:00,30.54,30.57,30.54,30.56,40000.0,19.6444,19.6637,19.6444,19.6573,40000.0
2011-11-21 15:50:00,30.56,30.56,30.49,30.51,50900.0,19.6573,19.6573,19.6122,19.6251,50900.0
2011-11-21 15:55:00,30.5,30.52,30.44,30.44,139000.0,19.6187,19.6315,19.5801,19.5801,139000.0
2011-11-22 09:30:00,30.39,30.44,30.37,30.44,24600.0,19.5479,19.5801,19.535,19.5801,24600.0
2011-11-22 09:35:00,30.43,30.48,30.43,30.48,11400.0,19.5736,19.6058,19.5736,19.6058,11400.0
2011-11-22 09:40:00,30.49,30.53,30.49,30.51,7200.0,19.6122,19.638,19.6122,19.6251,7200.0
2011-11-22 09:45:00,30.51,30.56,30.51,30.51,11400.0,19.6251,19.6573,19.6251,19.6251,11400.0
2011-11-22 09:50:00,30.51,30.52,30.48,30.51,51100.0,19.6251,19.6315,19.6058,19.6251,51100.0
2011-11-22 09:55:00,30.5,30.51,30.46,30.47,7500.0,19.6187,19.6251,19.5929,19.5994,7500.0
2011-11-22 10:00:00,30.48,30.52,30.4,30.4,31300.0,19.6058,19.6315,19.5543,19.5543,31300.0
2011-11-22 10:05:00,30.41,30.41,30.38,30.41,12700.0,19.5608,19.5608,19.5415,19.5608,12700.0
2011-11-22 10:10:00,30.41,30.45,30.37,30.37,18400.0,19.5608,19.5865,19.535,19.535,18400.0
2011-11-22 10:15:00,30.37,30.42,30.36,30.41,10000.0,19.535,19.5672,19.5286,19.5608,10000.0
2011-11-22 10:20:00,30.42,30.44,30.41,30.43,17100.0,19.5672,19.5801,19.5608,19.5736,17100.0
2011-11-22 10:25:00,30.43,30.52,30.43,30.52,14800.0,19.5736,19.6315,19.5736,19.6315,14800.0
2011-11-22 10:30:00,30.52,30.53,30.49,30.49,17500.0,19.6315,19.638,19.6122,19.6122,17500.0
2011-11-22 10:35:00,30.5,30.5,30.43,30.46,6000.0,19.6187,19.6187,19.5736,19.5929,6000.0
2011-11-22 10:40:00,30.46,30.47,30.4,30.4,29300.0,19.5929,19.5994,19.5543,19.5543,29300.0
2011-11-22 10:45:00,30.41,30.43,30.32,30.34,50200.0,19.5608,19.5736,19.5029,19.5157,50200.0
2011-11-22 10:50:00,30.33,30.34,30.3,30.32,12800.0,19.5093,19.5157,19.49,19.5029,12800.0
2011-11-22 10:55:00,30.32,30.33,30.25,30.29,42300.0,19.5029,19.5093,19.4578,19.4836,42300.0
2011-11-22 11:00:00,30.29,30.34,30.29,30.32,24200.0,19.4836,19.5157,19.4836,19.5029,24200.0
2011-11-22 11:05:00,30.31,30.34,30.27,30.31,27200.0,19.4964,19.5157,19.4707,19.4964,27200.0
2011-11-22 11:10:00,30.34,30.37,30.32,30.35,12100.0,19.5157,19.535,19.5029,19.5222,12100.0
2011-11-22 11:15:00,30.34,30.35,30.3,30.34,10200.0,19.5157,19.5222,19.49,19.5157,10200.0
2011-11-22 11:20:00,30.33,30.33,30.24,30.27,11500.0,19.5093,19.5093,19.4514,19.4707,11500.0
2011-11-22 11:25:00,30.26,30.3,30.26,30.27,19700.0,19.4643,19.49,19.4643,19.4707,19700.0
2011-11-22 11:30:00,30.29,30.29,30.21,30.22,24400.0,19.4836,19.4836,19.4321,19.4386,24400.0
2011-11-22 11:35:00,30.22,30.24,30.2,30.21,452300.0,19.4386,19.4514,19.4257,19.4321,452300.0
2011-11-22 11:40:00,30.2,30.2,30.17,30.19,71000.0,19.4257,19.4257,19.4064,19.4193,71000.0
2011-11-22 11:45:00,30.19,30.24,30.18,30.22,31400.0,19.4193,19.4514,19.4128,19.4386,31400.0
2011-11-22 11:50:00,30.23,30.28,30.22,30.28,28700.0,19.445,19.4771,19.4386,19.4771,28700.0
2011-11-22 11:55:00,30.28,30.29,30.27,30.28,12900.0,19.4771,19.4836,19.4707,19.4771,12900.0
2011-11-22 12:00:00,30.28,30.41,30.28,30.39,28500.0,19.4771,19.5608,19.4771,19.5479,28500.0
2011-11-22 12:05:00,30.4,30.49,30.4,30.47,11500.0,19.5543,19.6122,19.5543,19.5994,11500.0
2011-11-22 12:10:00,30.47,30.48,30.41,30.43,12100.0,19.5994,19.6058,19.5608,19.5736,12100.0
2011-11-22 12:15:00,30.43,30.47,30.42,30.43,24000.0,19.5736,19.5994,19.5672,19.5736,24000.0
2011-11-22 12:20:00,30.44,30.45,30.41,30.42,11100.0,19.5801,19.5865,19.5608,19.5672,11100.0
2011-11-22 12:25:00,30.41,30.42,30.36,30.37,17100.0,19.5608,19.5672,19.5286,19.535,17100.0
2011-11-22 12:30:00,30.36,30.4,30.36,30.4,13100.0,19.5286,19.5543,19.5286,19.5543,13100.0
2011-11-22 12:35:00,30.4,30.41,30.37,30.37,16400.0,19.5543,19.5608,19.535,19.535,16400.0
2011-11-22 12:40:00,30.37,30.39,30.37,30.39,20200.0,19.535,19.5479,19.535,19.5479,20200.0
2011-11-22 12:45:00,30.39,30.4,30.35,30.35,33100.0,19.5479,19.5543,19.5222,19.5222,33100.0
2011-11-22 12:50:00,30.35,30.41,30.35,30.4,20300.0,19.5222,19.5608,19.5222,19.5543,20300.0
2011-11-22 12:55:00,30.41,30.45,30.38,30.45,10000.0,19.5608,19.5865,19.5415,19.5865,10000.0
2011-11-22 13:00:00,30.46,30.48,30.45,30.47,7000.0,19.5929,19.6058,19.5865,19.5994,7000.0
2011-11-22 13:05:00,30.46,30.47,30.41,30.41,8600.0,19.5929,19.5994,19.5608,19.5608,8600.0
2011-11-22 13:10:00,30.41,30.42,30.39,30.42,26700.0,19.5608,19.5672,19.5479,19.5672,26700.0
2011-11-22 13:15:00,30.44,30.5,30.44,30.5,7900.0,19.5801,19.6187,19.5801,19.6187,7900.0
2011-11-22 13:20:00,30.5,30.52,30.48,30.48,17600.0,19.6187,19.6315,19.6058,19.6058,17600.0
2011-11-22 13:25:00,30.48,30.5,30.46,30.47,69300.0,19.6058,19.6187,19.5929,19.5994,69300.0
2011-11-22 13:30:00,30.47,30.49,30.46,30.49,24400.0,19.5994,19.6122,19.5929,19.6122,24400.0
2011-11-22 13:35:00,30.49,30.52,30.48,30.5,11600.0,19.6122,19.6315,19.6058,19.6187,11600.0
2011-11-22 13:40:00,30.5,30.5,30.48,30.48,5600.0,19.6187,19.6187,19.6058,19.6058,5600.0
2011-11-22 13:45:00,30.49,30.49,30.46,30.49,9800.0,19.6122,19.6122,19.5929,19.6122,9800.0
2011-11-22 13:50:00,30.49,30.5,30.46,30.46,108000.0,19.6122,19.6187,19.5929,19.5929,108000.0
2011-11-22 13:55:00,30.46,30.46,30.4,30.41,8000.0,19.5929,19.5929,19.5543,19.5608,8000.0
2011-11-22 14:00:00,30.41,30.43,30.38,30.39,32000.0,19.5608,19.5736,19.5415,19.5479,32000.0
2011-11-22 14:05:00,30.39,30.41,30.38,30.4,12800.0,19.5479,19.5608,19.5415,19.5543,12800.0
2011-11-22 14:10:00,30.41,30.45,30.41,30.43,10300.0,19.5608,19.5865,19.5608,19.5736,10300.0
2011-11-22 14:15:00,30.43,30.44,30.42,30.44,16600.0,19.5736,19.5801,19.5672,19.5801,16600.0
2011-11-22 14:20:00,30.44,30.44,30.36,30.37,20700.0,19.5801,19.5801,19.5286,19.535,20700.0
2011-11-22 14:25:00,30.37,30.43,30.37,30.41,18400.0,19.535,19.5736,19.535,19.5608,18400.0
2011-11-22 14:30:00,30.42,30.42,30.36,30.37,26900.0,19.5672,19.5672,19.5286,19.535,26900.0
2011-11-22 14:35:00,30.37,30.39,30.34,30.38,23000.0,19.535,19.5479,19.5157,19.5415,23000.0
2011-11-22 14:40:00,30.38,30.42,30.37,30.4,9000.0,19.5415,19.5672,19.535,19.5543,9000.0
2011-11-22 14:45:00,30.4,30.43,30.38,30.38,5000.0,19.5543,19.5736,19.5415,19.5415,5000.0
2011-11-22 14:50:00,30.38,30.38,30.32,30.33,10500.0,19.5415,19.5415,19.5029,19.5093,10500.0
2011-11-22 14:55:00,30.34,30.36,30.33,30.34,19700.0,19.5157,19.5286,19.5093,19.5157,19700.0
2011-11-22 15:00:00,30.34,30.36,30.33,30.34,13800.0,19.5157,19.5286,19.5093,19.5157,13800.0
2011-11-22 15:05:00,30.33,30.36,30.32,30.32,6400.0,19.5093,19.5286,19.5029,19.5029,6400.0
2011-11-22 15:10:00,30.32,30.35,30.32,30.34,10500.0,19.5029,19.5222,19.5029,19.5157,10500.0
2011-11-22 15:15:00,30.35,30.38,30.33,30.36,61700.0,19.5222,19.5415,19.5093,19.5286,61700.0
2011-11-22 15:20:00,30.36,30.4,30.35,30.39,30500.0,19.5286,19.5543,19.5222,19.5479,30500.0
2011-11-22 15:25:00,30.4,30.42,30.38,30.39,14400.0,19.5543,19.5672,19.5415,19.5479,14400.0
2011-11-22 15:30:00,30.4,30.43,30.37,30.39,19900.0,19.5543,19.5736,19.535,19.5479,19900.0
2011-11-22 15:35:00,30.4,30.4,30.36,30.36,36000.0,19.5543,19.5543,19.5286,19.5286,36000.0
2011-11-22 15:40:00,30.35,30.37,30.33,30.33,31600.0,19.5222,19.535,19.5093,19.5093,31600.0
2011-11-22 15:45:00,30.33,30.39,30.33,30.38,34000.0,19.5093,19.5479,19.5093,19.5415,34000.0
2011-11-22 15:50:00,30.37,30.4,30.34,30.39,15600.0,19.535,19.5543,19.5157,19.5479,15600.0
2011-11-22 15:55:00,30.38,30.38,30.33,30.33,34000.0,19.5415,19.5415,19.5093,19.5093,34000.0
2011-11-23 09:30:00,29.98,30.0,29.88,29.94,29000.0,19.2842,19.297,19.2199,19.2584,29000.0
2011-11-23 09:35:00,29.94,30.01,29.93,29.93,40500.0,19.2584,19.3035,19.252,19.252,40500.0
2011-11-23 09:40:00,29.97,29.97,29.87,29.87,12000.0,19.2777,19.2777,19.2134,19.2134,12000.0
2011-11-23 09:45:00,29.87,29.9,29.86,29.89,9900.0,19.2134,19.2327,19.207,19.2263,9900.0
2011-11-23 09:50:00,29.89,29.89,29.86,29.89,14800.0,19.2263,19.2263,19.207,19.2263,14800.0
2011-11-23 09:55:00,29.89,29.89,29.79,29.79,74000.0,19.2263,19.2263,19.162,19.162,74000.0
2011-11-23 10:00:00,29.79,29.79,29.72,29.75,103800.0,19.162,19.162,19.1169,19.1362,103800.0
2011-11-23 10:05:00,29.75,29.78,29.74,29.77,108900.0,19.1362,19.1555,19.1298,19.1491,108900.0
2011-11-23 10:10:00,29.77,29.78,29.71,29.71,105800.0,19.1491,19.1555,19.1105,19.1105,105800.0
2011-11-23 10:15:00,29.7,29.72,29.65,29.67,107200.0,19.1041,19.1169,19.0719,19.0848,107200.0
2011-11-23 10:20:00,29.67,29.71,29.66,29.69,65900.0,19.0848,19.1105,19.0783,19.0976,65900.0
2011-11-23 10:25:00,29.69,29.71,29.65,29.67,80400.0,19.0976,19.1105,19.0719,19.0848,80400.0
2011-11-23 10:30:00,29.67,29.68,29.63,29.67,82400.0,19.0848,19.0912,19.059,19.0848,82400.0
2011-11-23 10:35:00,29.67,29.73,29.67,29.72,72900.0,19.0848,19.1234,19.0848,19.1169,72900.0
2011-11-23 10:40:00,29.72,29.73,29.65,29.67,81500.0,19.1169,19.1234,19.0719,19.0848,81500.0
2011-11-23 10:45:00,29.66,29.67,29.63,29.64,75100.0,19.0783,19.0848,19.059,19.0655,75100.0
2011-11-23 10:50:00,29.64,29.69,29.64,29.68,73300.0,19.0655,19.0976,19.0655,19.0912,73300.0
2011-11-23 10:55:00,29.68,29.7,29.65,29.66,98100.0,19.0912,19.1041,19.0719,19.0783,98100.0
2011-11-23 11:00:00,29.65,29.68,29.63,29.63,38000.0,19.0719,19.0912,19.059,19.059,38000.0
2011-11-23 11:05:00,29.64,29.64,29.57,29.57,29500.0,19.0655,19.0655,19.0204,19.0204,29500.0
2011-11-23 11:10:00,29.57,29.6,29.55,29.56,32000.0,19.0204,19.0397,19.0076,19.014,32000.0
2011-11-23 11:15:00,29.56,29.59,29.54,29.59,19100.0,19.014,19.0333,19.0012,19.0333,19100.0
2011-11-23 11:20:00,29.59,29.6,29.57,29.6,21400.0,19.0333,19.0397,19.0204,19.0397,21400.0
2011-11-23 11:25:00,29.6,29.61,29.56,29.57,11700.0,19.0397,19.0462,19.014,19.0204,11700.0
2011-11-23 11:30:00,29.55,29.55,29.5,29.5,14400.0,19.0076,19.0076,18.9754,18.9754,14400.0
2011-11-23 11:35:00,29.5,29.58,29.48,29.58,38600.0,18.9754,19.0269,18.9626,19.0269,38600.0
2011-11-23 11:40:00,29.57,29.57,29.53,29.55,17900.0,19.0204,19.0204,18.9947,19.0076,17900.0
2011-11-23 11:45:00,29.55,29.56,29.52,29.54,22000.0,19.0076,19.014,18.9883,19.0012,22000.0
2011-11-23 11:50:00,29.54,29.59,29.54,29.59,15800.0,19.0012,19.0333,19.0012,19.0333,15800.0
2011-11-23 11:55:00,29.58,29.58,29.54,29.55,16100.0,19.0269,19.0269,19.0012,19.0076,16100.0
2011-11-23 12:00:00,29.55,29.61,29.55,29.61,20900.0,19.0076,19.0462,19.0076,19.0462,20900.0
2011-11-23 12:05:00,29.61,29.61,29.58,29.6,39700.0,19.0462,19.0462,19.0269,19.0397,39700.0
2011-11-23 12:10:00,29.59,29.61,29.58,29.58,70600.0,19.0333,19.0462,19.0269,19.0269,70600.0
2011-11-23 12:15:00,29.58,29.67,29.57,29.58,975600.0,19.0269,19.0848,19.0204,19.0269,975600.0
2011-11-23 12:20:00,29.59,29.6,29.57,29.59,7400.0,19.0333,19.0397,19.0204,19.0333,7400.0
2011-11-23 12:25:00,29.58,29.61,29.56,29.56,6900.0,19.0269,19.0462,19.014,19.014,6900.0
2011-11-23 12:30:00,29.57,29.57,29.53,29.53,7200.0,19.0204,19.0204,18.9947,18.9947,7200.0
2011-11-23 12:35:00,29.54,29.56,29.54,29.54,12300.0,19.0012,19.014,19.0012,19.0012,12300.0
2011-11-23 12:40:00,29.54,29.56,29.54,29.56,19400.0,19.0012,19.014,19.0012,19.014,19400.0
2011-11-23 12:45:00,29.55,29.6,29.54,29.59,22900.0,19.0076,19.0397,19.0012,19.0333,22900.0
2011-11-23 12:50:00,29.59,29.67,29.59,29.67,30800.0,19.0333,19.0848,19.0333,19.0848,30800.0
2011-11-23 12:55:00,29.67,29.67,29.65,29.65,15100.0,19.0848,19.0848,19.0719,19.0719,15100.0
2011-11-23 13:00:00,29.64,29.66,29.64,29.66,13600.0,19.0655,19.0783,19.0655,19.0783,13600.0
2011-11-23 13:05:00,29.65,29.68,29.65,29.67,6500.0,19.0719,19.0912,19.0719,19.0848,6500.0
2011-11-23 13:10:00,29.67,29.68,29.61,29.61,22100.0,19.0848,19.0912,19.0462,19.0462,22100.0
2011-11-23 13:15:00,29.62,29.63,29.6,29.63,10700.0,19.0526,19.059,19.0397,19.059,10700.0
2011-11-23 13:20:00,29.63,29.65,29.6,29.61,23100.0,19.059,19.0719,19.0397,19.0462,23100.0
2011-11-23 13:25:00,29.6,29.65,29.6,29.65,8800.0,19.0397,19.0719,19.0397,19.0719,8800.0
2011-11-23 13:30:00,29.66,29.67,29.65,29.65,6200.0,19.0783,19.0848,19.0719,19.0719,6200.0
2011-11-23 13:35:00,29.65,29.65,29.63,29.63,5300.0,19.0719,19.0719,19.059,19.059,5300.0
2011-11-23 13:40:00,29.63,29.63,29.57,29.58,13900.0,19.059,19.059,19.0204,19.0269,13900.0
2011-11-23 13:45:00,29.58,29.62,29.58,29.6,15500.0,19.0269,19.0526,19.0269,19.0397,15500.0
2011-11-23 13:50:00,29.59,29.64,29.59,29.61,10700.0,19.0333,19.0655,19.0333,19.0462,10700.0
2011-11-23 13:55:00,29.62,29.62,29.55,29.55,15600.0,19.0526,19.0526,19.0076,19.0076,15600.0
2011-11-23 14:00:00,29.55,29.58,29.54,29.57,31000.0,19.0076,19.0269,19.0012,19.0204,31000.0
2011-11-23 14:05:00,29.57,29.58,29.55,29.55,12700.0,19.0204,19.0269,19.0076,19.0076,12700.0
2011-11-23 14:10:00,29.56,29.56,29.5,29.51,50300.0,19.014,19.014,18.9754,18.9819,50300.0
2011-11-23 14:15:00,29.51,29.52,29.49,29.51,29600.0,18.9819,18.9883,18.969,18.9819,29600.0
2011-11-23 14:20:00,29.51,29.53,29.5,29.52,20400.0,18.9819,18.9947,18.9754,18.9883,20400.0
2011-11-23 14:25:00,29.52,29.52,29.48,29.5,15900.0,18.9883,18.9883,18.9626,18.9754,15900.0
2011-11-23 14:30:00,29.49,29.55,29.49,29.54,37600.0,18.969,19.0076,18.969,19.0012,37600.0
2011-11-23 14:35:00,29.54,29.58,29.54,29.56,15000.0,19.0012,19.0269,19.0012,19.014,15000.0
2011-11-23 14:40:00,29.56,29.57,29.54,29.54,23700.0,19.014,19.0204,19.0012,19.0012,23700.0
2011-11-23 14:45:00,29.54,29.58,29.54,29.55,77000.0,19.0012,19.0269,19.0012,19.0076,77000.0
2011-11-23 14:50:00,29.55,29.57,29.55,29.56,14100.0,19.0076,19.0204,19.0076,19.014,14100.0
2011-11-23 14:55:00,29.56,29.56,29.54,29.55,16000.0,19.014,19.014,19.0012,19.0076,16000.0
2011-11-23 15:00:00,29.54,29.6,29.51,29.57,31800.0,19.0012,19.0397,18.9819,19.0204,31800.0
2011-11-23 15:05:00,29.56,29.62,29.55,29.59,45700.0,19.014,19.0526,19.0076,19.0333,45700.0
2011-11-23 15:10:00,29.6,29.65,29.59,29.63,28700.0,19.0397,19.0719,19.0333,19.059,28700.0
2011-11-23 15:15:00,29.65,29.66,29.62,29.62,11700.0,19.0719,19.0783,19.0526,19.0526,11700.0
2011-11-23 15:20:00,29.61,29.63,29.58,29.6,36000.0,19.0462,19.059,19.0269,19.0397,36000.0
2011-11-23 15:25:00,29.6,29.61,29.58,29.58,68100.0,19.0397,19.0462,19.0269,19.0269,68100.0
2011-11-23 15:30:00,29.6,29.63,29.59,29.62,95900.0,19.0397,19.059,19.0333,19.0526,95900.0
2011-11-23 15:35:00,29.63,29.65,29.61,29.63,16800.0,19.059,19.0719,19.0462,19.059,16800.0
2011-11-23 15:40:00,29.62,29.69,29.61,29.69,30200.0,19.0526,19.0976,19.0462,19.0976,30200.0
2011-11-23 15:45:00,29.68,29.69,29.63,29.65,53200.0,19.0912,19.0976,19.059,19.0719,53200.0
2011-11-23 15:50:00,29.64,29.66,29.64,29.65,16800.0,19.0655,19.0783,19.0655,19.0719,16800.0
2011-11-23 15:55:00,29.64,29.64,29.49,29.49,54200.0,19.0655,19.0655,18.969,18.969,54200.0
2011-11-25 09:30:00,29.46,29.49,29.42,29.49,20700.0,18.9497,18.969,18.924,18.969,20700.0
2011-11-25 09:35:00,29.49,29.67,29.49,29.63,15400.0,18.969,19.0848,18.969,19.059,15400.0
2011-11-25 09:40:00,29.63,29.68,29.63,29.68,5400.0,19.059,19.0912,19.059,19.0912,5400.0
2011-11-25 09:45:00,29.68,29.69,29.61,29.61,10700.0,19.0912,19.0976,19.0462,19.0462,10700.0
2011-11-25 09:50:00,29.6,29.65,29.6,29.61,37400.0,19.0397,19.0719,19.0397,19.0462,37400.0
2011-11-25 09:55:00,29.61,29.66,29.6,29.62,14100.0,19.0462,19.0783,19.0397,19.0526,14100.0
2011-11-25 10:00:00,29.6,29.64,29.59,29.64,27800.0,19.0397,19.0655,19.0333,19.0655,27800.0
2011-11-25 10:05:00,29.67,29.73,29.67,29.72,15500.0,19.0848,19.1234,19.0848,19.1169,15500.0
2011-11-25 10:10:00,29.73,29.74,29.7,29.73,6500.0,19.1234,19.1298,19.1041,19.1234,6500.0
2011-11-25 10:15:00,29.74,29.76,29.7,29.76,6400.0,19.1298,19.1427,19.1041,19.1427,6400.0
2011-11-25 10:20:00,29.76,29.77,29.73,29.75,20600.0,19.1427,19.1491,19.1234,19.1362,20600.0
2011-11-25 10:25:00,29.75,29.75,29.69,29.69,7400.0,19.1362,19.1362,19.0976,19.0976,7400.0
2011-11-25 10:30:00,29.67,29.69,29.65,29.68,11200.0,19.0848,19.0976,19.0719,19.0912,11200.0
2011-11-25 10:35:00,29.67,29.73,29.67,29.69,16100.0,19.0848,19.1234,19.0848,19.0976,16100.0
2011-11-25 10:40:00,29.69,29.73,29.69,29.72,45200.0,19.0976,19.1234,19.0976,19.1169,45200.0
2011-11-25 10:45:00,29.72,29.73,29.67,29.67,8400.0,19.1169,19.1234,19.0848,19.0848,8400.0
2011-11-25 10:50:00,29.67,29.69,29.65,29.65,11300.0,19.0848,19.0976,19.0719,19.0719,11300.0
2011-11-25 10:55:00,29.65,29.65,29.59,29.59,11200.0,19.0719,19.0719,19.0333,19.0333,11200.0
2011-11-25 11:00:00,29.6,29.6,29.56,29.57,6900.0,19.0397,19.0397,19.014,19.0204,6900.0
2011-11-25 11:05:00,29.58,29.64,29.58,29.63,9100.0,19.0269,19.0655,19.0269,19.059,9100.0
2011-11-25 11:10:00,29.63,29.66,29.63,29.64,10900.0,19.059,19.0783,19.059,19.0655,10900.0
2011-11-25 11:15:00,29.63,29.66,29.61,29.65,5600.0,19.059,19.0783,19.0462,19.0719,5600.0
2011-11-25 11:20:00,29.64,29.65,29.62,29.65,4400.0,19.0655,19.0719,19.0526,19.0719,4400.0
2011-11-25 11:25:00,29.64,29.65,29.57,29.57,9600.0,19.0655,19.0719,19.0204,19.0204,9600.0
2011-11-25 11:30:00,29.58,29.6,29.57,29.58,21500.0,19.0269,19.0397,19.0204,19.0269,21500.0
2011-11-25 11:35:00,29.59,29.59,29.52,29.53,14500.0,19.0333,19.0333,18.9883,18.9947,14500.0
2011-11-25 11:40:00,29.54,29.55,29.49,29.51,33900.0,19.0012,19.0076,18.969,18.9819,33900.0
2011-11-25 11:45:00,29.49,29.51,29.47,29.51,17900.0,18.969,18.9819,18.9561,18.9819,17900.0
2011-11-25 11:50:00,29.51,29.51,29.45,29.46,10400.0,18.9819,18.9819,18.9433,18.9497,10400.0
2011-11-25 11:55:00,29.46,29.48,29.45,29.46,21900.0,18.9497,18.9626,18.9433,18.9497,21900.0
2011-11-25 12:00:00,29.46,29.49,29.46,29.48,10200.0,18.9497,18.969,18.9497,18.9626,10200.0
2011-11-25 12:05:00,29.47,29.48,29.43,29.44,21400.0,18.9561,18.9626,18.9304,18.9368,21400.0
2011-11-25 12:10:00,29.45,29.45,29.41,29.43,35300.0,18.9433,18.9433,18.9175,18.9304,35300.0
2011-11-25 12:15:00,29.44,29.44,29.41,29.42,35900.0,18.9368,18.9368,18.9175,18.924,35900.0
2011-11-25 12:20:00,29.42,29.43,29.4,29.41,6000.0,18.924,18.9304,18.9111,18.9175,6000.0
2011-11-25 12:25:00,29.42,29.47,29.41,29.47,18800.0,18.924,18.9561,18.9175,18.9561,18800.0
2011-11-25 12:30:00,29.47,29.49,29.45,29.48,28000.0,18.9561,18.969,18.9433,18.9626,28000.0
2011-11-25 12:35:00,29.49,29.49,29.42,29.42,14400.0,18.969,18.969,18.924,18.924,14400.0
2011-11-25 12:40:00,29.42,29.43,29.39,29.4,21400.0,18.924,18.9304,18.9047,18.9111,21400.0
2011-11-25 12:45:00,29.4,29.41,29.39,29.41,13700.0,18.9111,18.9175,18.9047,18.9175,13700.0
2011-11-25 12:50:00,29.41,29.47,29.41,29.45,13100.0,18.9175,18.9561,18.9175,18.9433,13100.0
2011-11-25 12:55:00,29.45,29.45,29.36,29.36,18900.0,18.9433,18.9433,18.8854,18.8854,18900.0
2011-11-28 09:30:00,30.6,30.71,30.6,30.67,133800.0,19.683,19.7537,19.683,19.728,133800.0
2011-11-28 09:35:00,30.67,30.72,30.64,30.71,75800.0,19.728,19.7602,19.7087,19.7537,75800.0
2011-11-28 09:40:00,30.7,30.75,30.7,30.73,24300.0,19.7473,19.7795,19.7473,19.7666,24300.0
2011-11-28 09:45:00,30.72,30.72,30.66,30.67,46900.0,19.7602,19.7602,19.7216,19.728,46900.0
2011-11-28 09:50:00,30.67,30.73,30.67,30.71,30100.0,19.728,19.7666,19.728,19.7537,30100.0
2011-11-28 09:55:00,30.72,30.74,30.71,30.73,64200.0,19.7602,19.773,19.7537,19.7666,64200.0
2011-11-28 10:00:00,30.72,30.72,30.68,30.68,18700.0,19.7602,19.7602,19.7344,19.7344,18700.0
2011-11-28 10:05:00,30.69,30.71,30.67,30.69,36900.0,19.7409,19.7537,19.728,19.7409,36900.0
2011-11-28 10:10:00,30.68,30.73,30.68,30.71,52600.0,19.7344,19.7666,19.7344,19.7537,52600.0
2011-11-28 10:15:00,30.72,30.76,30.72,30.76,9000.0,19.7602,19.7859,19.7602,19.7859,9000.0
2011-11-28 10:20:00,30.75,30.76,30.7,30.7,10000.0,19.7795,19.7859,19.7473,19.7473,10000.0
2011-11-28 10:25:00,30.71,30.73,30.68,30.69,11400.0,19.7537,19.7666,19.7344,19.7409,11400.0
2011-11-28 10:30:00,30.7,30.73,30.7,30.72,11000.0,19.7473,19.7666,19.7473,19.7602,11000.0
2011-11-28 10:35:00,30.72,30.75,30.68,30.68,14400.0,19.7602,19.7795,19.7344,19.7344,14400.0
2011-11-28 10:40:00,30.69,30.7,30.68,30.69,5700.0,19.7409,19.7473,19.7344,19.7409,5700.0
2011-11-28 10:45:00,30.69,30.69,30.64,30.64,15600.0,19.7409,19.7409,19.7087,19.7087,15600.0
2011-11-28 10:50:00,30.65,30.65,30.6,30.65,16800.0,19.7151,19.7151,19.683,19.7151,16800.0
2011-11-28 10:55:00,30.65,30.66,30.62,30.62,26700.0,19.7151,19.7216,19.6958,19.6958,26700.0
2011-11-28 11:00:00,30.63,30.65,30.61,30.62,8800.0,19.7023,19.7151,19.6894,19.6958,8800.0
2011-11-28 11:05:00,30.62,30.62,30.59,30.62,24600.0,19.6958,19.6958,19.6765,19.6958,24600.0
2011-11-28 11:10:00,30.61,30.64,30.61,30.62,9200.0,19.6894,19.7087,19.6894,19.6958,9200.0
2011-11-28 11:15:00,30.62,30.66,30.61,30.66,6400.0,19.6958,19.7216,19.6894,19.7216,6400.0
2011-11-28 11:20:00,30.66,30.66,30.63,30.64,15500.0,19.7216,19.7216,19.7023,19.7087,15500.0
2011-11-28 11:25:00,30.63,30.68,30.62,30.68,12100.0,19.7023,19.7344,19.6958,19.7344,12100.0
2011-11-28 11:30:00,30.69,30.72,30.68,30.69,8000.0,19.7409,19.7602,19.7344,19.7409,8000.0
2011-11-28 11:35:00,30.7,30.7,30.65,30.66,7700.0,19.7473,19.7473,19.7151,19.7216,7700.0
2011-11-28 11:40:00,30.66,30.67,30.65,30.66,7500.0,19.7216,19.728,19.7151,19.7216,7500.0
2011-11-28 11:45:00,30.66,30.68,30.65,30.67,12200.0,19.7216,19.7344,19.7151,19.728,12200.0
2011-11-28 11:50:00,30.66,30.66,30.63,30.65,9700.0,19.7216,19.7216,19.7023,19.7151,9700.0
2011-11-28 11:55:00,30.65,30.67,30.65,30.65,4700.0,19.7151,19.728,19.7151,19.7151,4700.0
2011-11-28 12:00:00,30.65,30.69,30.65,30.67,58500.0,19.7151,19.7409,19.7151,19.728,58500.0
2011-11-28 12:05:00,30.67,30.68,30.66,30.66,12500.0,19.728,19.7344,19.7216,19.7216,12500.0
2011-11-28 12:10:00,30.66,30.68,30.66,30.67,6400.0,19.7216,19.7344,19.7216,19.728,6400.0
2011-11-28 12:15:00,30.67,30.68,30.66,30.67,10200.0,19.728,19.7344,19.7216,19.728,10200.0
2011-11-28 12:20:00,30.68,30.68,30.66,30.67,4600.0,19.7344,19.7344,19.7216,19.728,4600.0
2011-11-28 12:25:00,30.67,30.68,30.64,30.64,5200.0,19.728,19.7344,19.7087,19.7087,5200.0
2011-11-28 12:30:00,30.64,30.64,30.59,30.61,16000.0,19.7087,19.7087,19.6765,19.6894,16000.0
2011-11-28 12:35:00,30.61,30.62,30.59,30.61,36600.0,19.6894,19.6958,19.6765,19.6894,36600.0
2011-11-28 12:40:00,30.61,30.62,30.59,30.59,9800.0,19.6894,19.6958,19.6765,19.6765,9800.0
2011-11-28 12:45:00,30.6,30.61,30.59,30.6,6200.0,19.683,19.6894,19.6765,19.683,6200.0
2011-11-28 12:50:00,30.59,30.6,30.58,30.59,4300.0,19.6765,19.683,19.6701,19.6765,4300.0
2011-11-28 12:55:00,30.59,30.59,30.57,30.57,4900.0,19.6765,19.6765,19.6637,19.6637,4900.0
2011-11-28 13:00:00,30.57,30.58,30.56,30.58,16900.0,19.6637,19.6701,19.6573,19.6701,16900.0
2011-11-28 13:05:00,30.57,30.59,30.57,30.59,3000.0,19.6637,19.6765,19.6637,19.6765,3000.0
2011-11-28 13:10:00,30.59,30.61,30.58,30.6,17300.0,19.6765,19.6894,19.6701,19.683,17300.0
2011-11-28 13:15:00,30.6,30.64,30.6,30.64,7100.0,19.683,19.7087,19.683,19.7087,7100.0
2011-11-28 13:20:00,30.64,30.68,30.64,30.67,8100.0,19.7087,19.7344,19.7087,19.728,8100.0
2011-11-28 13:25:00,30.67,30.68,30.66,30.67,7000.0,19.728,19.7344,19.7216,19.728,7000.0
2011-11-28 13:30:00,30.67,30.69,30.66,30.66,9400.0,19.728,19.7409,19.7216,19.7216,9400.0
2011-11-28 13:35:00,30.66,30.67,30.65,30.66,5300.0,19.7216,19.728,19.7151,19.7216,5300.0
2011-11-28 13:40:00,30.66,30.66,30.65,30.65,16600.0,19.7216,19.7216,19.7151,19.7151,16600.0
2011-11-28 13:45:00,30.65,30.66,30.64,30.64,6400.0,19.7151,19.7216,19.7087,19.7087,6400.0
2011-11-28 13:50:00,30.65,30.65,30.61,30.62,3800.0,19.7151,19.7151,19.6894,19.6958,3800.0
2011-11-28 13:55:00,30.62,30.62,30.58,30.58,3200.0,19.6958,19.6958,19.6701,19.6701,3200.0
2011-11-28 14:00:00,30.57,30.6,30.57,30.6,2600.0,19.6637,19.683,19.6637,19.683,2600.0
2011-11-28 14:05:00,30.61,30.63,30.6,30.63,6100.0,19.6894,19.7023,19.683,19.7023,6100.0
2011-11-28 14:10:00,30.63,30.65,30.63,30.64,6000.0,19.7023,19.7151,19.7023,19.7087,6000.0
2011-11-28 14:15:00,30.64,30.65,30.63,30.64,9300.0,19.7087,19.7151,19.7023,19.7087,9300.0
2011-11-28 14:20:00,30.64,30.66,30.61,30.62,13800.0,19.7087,19.7216,19.6894,19.6958,13800.0
2011-11-28 14:25:00,30.62,30.63,30.59,30.6,9900.0,19.6958,19.7023,19.6765,19.683,9900.0
2011-11-28 14:30:00,30.6,30.61,30.58,30.6,9100.0,19.683,19.6894,19.6701,19.683,9100.0
2011-11-28 14:35:00,30.6,30.61,30.58,30.59,15000.0,19.683,19.6894,19.6701,19.6765,15000.0
2011-11-28 14:40:00,30.59,30.6,30.58,30.59,13300.0,19.6765,19.683,19.6701,19.6765,13300.0
2011-11-28 14:45:00,30.6,30.6,30.56,30.56,8300.0,19.683,19.683,19.6573,19.6573,8300.0
2011-11-28 14:50:00,30.56,30.56,30.53,30.54,8000.0,19.6573,19.6573,19.638,19.6444,8000.0
2011-11-28 14:55:00,30.54,30.55,30.53,30.55,7400.0,19.6444,19.6508,19.638,19.6508,7400.0
2011-11-28 15:00:00,30.55,30.58,30.55,30.57,17000.0,19.6508,19.6701,19.6508,19.6637,17000.0
2011-11-28 15:05:00,30.57,30.57,30.49,30.5,19400.0,19.6637,19.6637,19.6122,19.6187,19400.0
2011-11-28 15:10:00,30.5,30.53,30.49,30.5,22300.0,19.6187,19.638,19.6122,19.6187,22300.0
2011-11-28 15:15:00,30.5,30.51,30.45,30.5,13800.0,19.6187,19.6251,19.5865,19.6187,13800.0
2011-11-28 15:20:00,30.51,30.53,30.48,30.52,17100.0,19.6251,19.638,19.6058,19.6315,17100.0
2011-11-28 15:25:00,30.51,30.52,30.49,30.5,38600.0,19.6251,19.6315,19.6122,19.6187,38600.0
2011-11-28 15:30:00,30.49,30.54,30.49,30.52,28800.0,19.6122,19.6444,19.6122,19.6315,28800.0
2011-11-28 15:35:00,30.51,30.58,30.51,30.55,21900.0,19.6251,19.6701,19.6251,19.6508,21900.0
2011-11-28 15:40:00,30.54,30.55,30.5,30.55,26400.0,19.6444,19.6508,19.6187,19.6508,26400.0
2011-11-28 15:45:00,30.55,30.55,30.49,30.5,9500.0,19.6508,19.6508,19.6122,19.6187,9500.0
2011-11-28 15:50:00,30.49,30.53,30.48,30.53,24300.0,19.6122,19.638,19.6058,19.638,24300.0
2011-11-28 15:55:00,30.54,30.64,30.53,30.64,87100.0,19.6444,19.7087,19.638,19.7087,87100.0
2011-11-29 09:30:00,30.75,30.76,30.65,30.67,88600.0,19.7795,19.7859,19.7151,19.728,88600.0
2011-11-29 09:35:00,30.66,30.69,30.64,30.68,47500.0,19.7216,19.7409,19.7087,19.7344,47500.0
2011-11-29 09:40:00,30.69,30.73,30.69,30.72,9400.0,19.7409,19.7666,19.7409,19.7602,9400.0
2011-11-29 09:45:00,30.72,30.75,30.71,30.75,15700.0,19.7602,19.7795,19.7537,19.7795,15700.0
2011-11-29 09:50:00,30.74,30.81,30.74,30.8,37300.0,19.773,19.8181,19.773,19.8116,37300.0
2011-11-29 09:55:00,30.8,30.8,30.76,30.76,20700.0,19.8116,19.8116,19.7859,19.7859,20700.0
2011-11-29 10:00:00,30.77,30.87,30.74,30.77,67900.0,19.7923,19.8567,19.773,19.7923,67900.0
2011-11-29 10:05:00,30.76,30.83,30.76,30.82,16800.0,19.7859,19.8309,19.7859,19.8245,16800.0
2011-11-29 10:10:00,30.83,30.87,30.83,30.86,35900.0,19.8309,19.8567,19.8309,19.8502,35900.0
2011-11-29 10:15:00,30.86,30.93,30.86,30.91,11400.0,19.8502,19.8952,19.8502,19.8824,11400.0
2011-11-29 10:20:00,30.91,30.94,30.9,30.94,8400.0,19.8824,19.9017,19.876,19.9017,8400.0
2011-11-29 10:25:00,30.93,30.93,30.88,30.88,18300.0,19.8952,19.8952,19.8631,19.8631,18300.0
2011-11-29 10:30:00,30.87,30.88,30.85,30.86,10100.0,19.8567,19.8631,19.8438,19.8502,10100.0
2011-11-29 10:35:00,30.86,30.88,30.84,30.87,5800.0,19.8502,19.8631,19.8374,19.8567,5800.0
2011-11-29 10:40:00,30.88,30.92,30.88,30.89,11600.0,19.8631,19.8888,19.8631,19.8695,11600.0
2011-11-29 10:45:00,30.9,30.9,30.83,30.84,6900.0,19.876,19.876,19.8309,19.8374,6900.0
2011-11-29 10:50:00,30.84,30.86,30.83,30.83,9900.0,19.8374,19.8502,19.8309,19.8309,9900.0
2011-11-29 10:55:00,30.83,30.83,30.78,30.83,17800.0,19.8309,19.8309,19.7988,19.8309,17800.0
2011-11-29 11:00:00,30.82,30.84,30.77,30.78,26500.0,19.8245,19.8374,19.7923,19.7988,26500.0
2011-11-29 11:05:00,30.78,30.8,30.74,30.76,58600.0,19.7988,19.8116,19.773,19.7859,58600.0
2011-11-29 11:10:00,30.77,30.82,30.77,30.79,28700.0,19.7923,19.8245,19.7923,19.8052,28700.0
2011-11-29 11:15:00,30.78,30.85,30.78,30.84,34500.0,19.7988,19.8438,19.7988,19.8374,34500.0
2011-11-29 11:20:00,30.85,30.85,30.82,30.83,11200.0,19.8438,19.8438,19.8245,19.8309,11200.0
2011-11-29 11:25:00,30.84,30.91,30.83,30.91,49500.0,19.8374,19.8824,19.8309,19.8824,49500.0
2011-11-29 11:30:00,30.9,30.93,30.89,30.9,13300.0,19.876,19.8952,19.8695,19.876,13300.0
2011-11-29 11:35:00,30.91,30.96,30.91,30.95,25200.0,19.8824,19.9145,19.8824,19.9081,25200.0
2011-11-29 11:40:00,30.95,30.97,30.89,30.89,13000.0,19.9081,19.921,19.8695,19.8695,13000.0
2011-11-29 11:45:00,30.89,30.92,30.88,30.9,11400.0,19.8695,19.8888,19.8631,19.876,11400.0
2011-11-29 11:50:00,30.9,30.91,30.85,30.85,3900.0,19.876,19.8824,19.8438,19.8438,3900.0
2011-11-29 11:55:00,30.85,30.87,30.84,30.86,12600.0,19.8438,19.8567,19.8374,19.8502,12600.0
2011-11-29 12:00:00,30.87,30.88,30.85,30.87,7200.0,19.8567,19.8631,19.8438,19.8567,7200.0
2011-11-29 12:05:00,30.89,30.94,30.87,30.93,8700.0,19.8695,19.9017,19.8567,19.8952,8700.0
2011-11-29 12:10:00,30.93,30.93,30.91,30.92,5100.0,19.8952,19.8952,19.8824,19.8888,5100.0
2011-11-29 12:15:00,30.94,30.95,30.92,30.93,9600.0,19.9017,19.9081,19.8888,19.8952,9600.0
2011-11-29 12:20:00,30.92,30.93,30.9,30.91,5800.0,19.8888,19.8952,19.876,19.8824,5800.0
2011-11-29 12:25:00,30.91,30.92,30.9,30.92,8400.0,19.8824,19.8888,19.876,19.8888,8400.0
2011-11-29 12:30:00,30.91,30.91,30.86,30.86,12200.0,19.8824,19.8824,19.8502,19.8502,12200.0
2011-11-29 12:35:00,30.88,30.89,30.82,30.83,14200.0,19.8631,19.8695,19.8245,19.8309,14200.0
2011-11-29 12:40:00,30.83,30.86,30.81,30.81,5000.0,19.8309,19.8502,19.8181,19.8181,5000.0
2011-11-29 12:45:00,30.81,30.83,30.79,30.81,12800.0,19.8181,19.8309,19.8052,19.8181,12800.0
2011-11-29 12:50:00,30.82,30.82,30.79,30.79,9800.0,19.8245,19.8245,19.8052,19.8052,9800.0
2011-11-29 12:55:00,30.79,30.82,30.78,30.81,2800.0,19.8052,19.8245,19.7988,19.8181,2800.0
2011-11-29 13:00:00,30.81,30.81,30.78,30.79,2700.0,19.8181,19.8181,19.7988,19.8052,2700.0
2011-11-29 13:05:00,30.79,30.8,30.74,30.75,16500.0,19.8052,19.8116,19.773,19.7795,16500.0
2011-11-29 13:10:00,30.75,30.79,30.74,30.79,13800.0,19.7795,19.8052,19.773,19.8052,13800.0
2011-11-29 13:15:00,30.78,30.8,30.77,30.78,9900.0,19.7988,19.8116,19.7923,19.7988,9900.0
2011-11-29 13:20:00,30.78,30.84,30.78,30.83,5200.0,19.7988,19.8374,19.7988,19.8309,5200.0
2011-11-29 13:25:00,30.84,30.84,30.82,30.82,12800.0,19.8374,19.8374,19.8245,19.8245,12800.0
2011-11-29 13:30:00,30.82,30.82,30.77,30.77,5400.0,19.8245,19.8245,19.7923,19.7923,5400.0
2011-11-29 13:35:00,30.76,30.82,30.76,30.81,14200.0,19.7859,19.8245,19.7859,19.8181,14200.0
2011-11-29 13:40:00,30.82,30.82,30.79,30.8,8100.0,19.8245,19.8245,19.8052,19.8116,8100.0
2011-11-29 13:45:00,30.78,30.8,30.76,30.76,16400.0,19.7988,19.8116,19.7859,19.7859,16400.0
2011-11-29 13:50:00,30.76,30.77,30.71,30.71,14000.0,19.7859,19.7923,19.7537,19.7537,14000.0
2011-11-29 13:55:00,30.71,30.73,30.69,30.72,6800.0,19.7537,19.7666,19.7409,19.7602,6800.0
2011-11-29 14:00:00,30.7,30.74,30.69,30.74,9700.0,19.7473,19.773,19.7409,19.773,9700.0
2011-11-29 14:05:00,30.75,30.76,30.72,30.72,10200.0,19.7795,19.7859,19.7602,19.7602,10200.0
2011-11-29 14:10:00,30.72,30.75,30.71,30.72,6600.0,19.7602,19.7795,19.7537,19.7602,6600.0
2011-11-29 14:15:00,30.73,30.77,30.71,30.77,13700.0,19.7666,19.7923,19.7537,19.7923,13700.0
2011-11-29 14:20:00,30.77,30.81,30.76,30.81,51100.0,19.7923,19.8181,19.7859,19.8181,51100.0
2011-11-29 14:25:00,30.81,30.82,30.79,30.82,87000.0,19.8181,19.8245,19.8052,19.8245,87000.0
2011-11-29 14:30:00,30.82,30.86,30.82,30.84,31500.0,19.8245,19.8502,19.8245,19.8374,31500.0
2011-11-29 14:35:00,30.85,30.86,30.83,30.84,42400.0,19.8438,19.8502,19.8309,19.8374,42400.0
2011-11-29 14:40:00,30.84,30.87,30.84,30.86,89800.0,19.8374,19.8567,19.8374,19.8502,89800.0
2011-11-29 14:45:00,30.87,30.88,30.84,30.84,14900.0,19.8567,19.8631,19.8374,19.8374,14900.0
2011-11-29 14:50:00,30.82,30.83,30.79,30.83,8400.0,19.8245,19.8309,19.8052,19.8309,8400.0
2011-11-29 14:55:00,30.82,30.85,30.82,30.82,11200.0,19.8245,19.8438,19.8245,19.8245,11200.0
2011-11-29 15:00:00,30.83,30.85,30.83,30.84,34000.0,19.8309,19.8438,19.8309,19.8374,34000.0
2011-11-29 15:05:00,30.83,30.84,30.8,30.81,10500.0,19.8309,19.8374,19.8116,19.8181,10500.0
2011-11-29 15:10:00,30.81,30.86,30.79,30.86,18900.0,19.8181,19.8502,19.8052,19.8502,18900.0
2011-11-29 15:15:00,30.87,30.91,30.86,30.87,35400.0,19.8567,19.8824,19.8502,19.8567,35400.0
2011-11-29 15:20:00,30.88,30.89,30.86,30.88,12300.0,19.8631,19.8695,19.8502,19.8631,12300.0
2011-11-29 15:25:00,30.88,30.89,30.85,30.86,4800.0,19.8631,19.8695,19.8438,19.8502,4800.0
2011-11-29 15:30:00,30.86,30.89,30.86,30.87,11300.0,19.8502,19.8695,19.8502,19.8567,11300.0
2011-11-29 15:35:00,30.89,30.91,30.83,30.84,14100.0,19.8695,19.8824,19.8309,19.8374,14100.0
2011-11-29 15:40:00,30.85,30.85,30.82,30.84,46900.0,19.8438,19.8438,19.8245,19.8374,46900.0
2011-11-29 15:45:00,30.84,30.87,30.83,30.84,117200.0,19.8374,19.8567,19.8309,19.8374,117200.0
2011-11-29 15:50:00,30.84,30.84,30.76,30.79,159100.0,19.8374,19.8374,19.7859,19.8052,159100.0
2011-11-29 15:55:00,30.78,30.8,30.76,30.79,87700.0,19.7988,19.8116,19.7859,19.8052,87700.0
2011-11-30 09:30:00,32.05,32.07,32.0,32.0,66700.0,20.6157,20.6285,20.5835,20.5835,66700.0
2011-11-30 09:35:00,32.0,32.02,31.97,31.97,20900.0,20.5835,20.5964,20.5642,20.5642,20900.0
2011-11-30 09:40:00,31.98,32.1,31.98,32.08,36000.0,20.5706,20.6478,20.5706,20.635,36000.0
2011-11-30 09:45:00,32.07,32.13,32.05,32.11,125700.0,20.6285,20.6671,20.6157,20.6543,125700.0
2011-11-30 09:50:00,32.11,32.15,32.07,32.13,13600.0,20.6543,20.68,20.6285,20.6671,13600.0
2011-11-30 09:55:00,32.13,32.18,32.13,32.16,214100.0,20.6671,20.6993,20.6671,20.6864,214100.0
2011-11-30 10:00:00,32.17,32.23,32.17,32.17,21300.0,20.6929,20.7315,20.6929,20.6929,21300.0
2011-11-30 10:05:00,32.17,32.18,32.08,32.09,11800.0,20.6929,20.6993,20.635,20.6414,11800.0
2011-11-30 10:10:00,32.11,32.12,32.08,32.11,13700.0,20.6543,20.6607,20.635,20.6543,13700.0
2011-11-30 10:15:00,32.1,32.15,32.1,32.15,8700.0,20.6478,20.68,20.6478,20.68,8700.0
2011-11-30 10:20:00,32.15,32.18,32.12,32.18,28700.0,20.68,20.6993,20.6607,20.6993,28700.0
2011-11-30 10:25:00,32.18,32.22,32.16,32.22,36200.0,20.6993,20.725,20.6864,20.725,36200.0
2011-11-30 10:30:00,32.21,32.25,32.2,32.21,125200.0,20.7186,20.7443,20.7122,20.7186,125200.0
2011-11-30 10:35:00,32.21,32.28,32.21,32.28,6500.0,20.7186,20.7636,20.7186,20.7636,6500.0
2011-11-30 10:40:00,32.29,32.31,32.28,32.29,36900.0,20.77,20.7829,20.7636,20.77,36900.0
2011-11-30 10:45:00,32.28,32.29,32.23,32.26,6400.0,20.7636,20.77,20.7315,20.7508,6400.0
2011-11-30 10:50:00,32.26,32.3,32.25,32.28,9100.0,20.7508,20.7765,20.7443,20.7636,9100.0
2011-11-30 10:55:00,32.29,32.29,32.26,32.28,5200.0,20.77,20.77,20.7508,20.7636,5200.0
2011-11-30 11:00:00,32.28,32.29,32.2,32.21,11800.0,20.7636,20.77,20.7122,20.7186,11800.0
2011-11-30 11:05:00,32.21,32.23,32.2,32.21,11900.0,20.7186,20.7315,20.7122,20.7186,11900.0
2011-11-30 11:10:00,32.21,32.22,32.15,32.18,4700.0,20.7186,20.725,20.68,20.6993,4700.0
2011-11-30 11:15:00,32.17,32.2,32.17,32.19,10500.0,20.6929,20.7122,20.6929,20.7057,10500.0
2011-11-30 11:20:00,32.2,32.2,32.14,32.15,20500.0,20.7122,20.7122,20.6736,20.68,20500.0
2011-11-30 11:25:00,32.15,32.16,32.09,32.11,47200.0,20.68,20.6864,20.6414,20.6543,47200.0
2011-11-30 11:30:00,32.11,32.14,32.09,32.14,8400.0,20.6543,20.6736,20.6414,20.6736,8400.0
2011-11-30 11:35:00,32.15,32.2,32.15,32.19,9400.0,20.68,20.7122,20.68,20.7057,9400.0
2011-11-30 11:40:00,32.19,32.21,32.18,32.18,95700.0,20.7057,20.7186,20.6993,20.6993,95700.0
2011-11-30 11:45:00,32.19,32.22,32.19,32.21,1500.0,20.7057,20.725,20.7057,20.7186,1500.0
2011-11-30 11:50:00,32.2,32.2,32.15,32.16,7300.0,20.7122,20.7122,20.68,20.6864,7300.0
2011-11-30 11:55:00,32.15,32.15,32.12,32.14,5500.0,20.68,20.68,20.6607,20.6736,5500.0
2011-11-30 12:00:00,32.14,32.14,32.12,32.13,15000.0,20.6736,20.6736,20.6607,20.6671,15000.0
2011-11-30 12:05:00,32.13,32.13,32.11,32.12,4400.0,20.6671,20.6671,20.6543,20.6607,4400.0
2011-11-30 12:10:00,32.12,32.12,32.1,32.1,3100.0,20.6607,20.6607,20.6478,20.6478,3100.0
2011-11-30 12:15:00,32.1,32.14,32.1,32.12,3100.0,20.6478,20.6736,20.6478,20.6607,3100.0
2011-11-30 12:20:00,32.13,32.15,32.12,32.14,8100.0,20.6671,20.68,20.6607,20.6736,8100.0
2011-11-30 12:25:00,32.14,32.16,32.13,32.13,4700.0,20.6736,20.6864,20.6671,20.6671,4700.0
2011-11-30 12:30:00,32.13,32.17,32.13,32.16,7400.0,20.6671,20.6929,20.6671,20.6864,7400.0
2011-11-30 12:35:00,32.16,32.17,32.14,32.15,6400.0,20.6864,20.6929,20.6736,20.68,6400.0
2011-11-30 12:40:00,32.14,32.14,32.12,32.13,5500.0,20.6736,20.6736,20.6607,20.6671,5500.0
2011-11-30 12:45:00,32.14,32.15,32.12,32.13,15400.0,20.6736,20.68,20.6607,20.6671,15400.0
2011-11-30 12:50:00,32.14,32.17,32.14,32.15,5100.0,20.6736,20.6929,20.6736,20.68,5100.0
2011-11-30 12:55:00,32.17,32.18,32.15,32.16,6700.0,20.6929,20.6993,20.68,20.6864,6700.0
2011-11-30 13:00:00,32.16,32.19,32.16,32.19,3100.0,20.6864,20.7057,20.6864,20.7057,3100.0
2011-11-30 13:05:00,32.18,32.18,32.16,32.18,2700.0,20.6993,20.6993,20.6864,20.6993,2700.0
2011-11-30 13:10:00,32.18,32.18,32.14,32.14,9900.0,20.6993,20.6993,20.6736,20.6736,9900.0
2011-11-30 13:15:00,32.14,32.14,32.13,32.14,5000.0,20.6736,20.6736,20.6671,20.6736,5000.0
2011-11-30 13:20:00,32.15,32.15,32.14,32.14,3000.0,20.68,20.68,20.6736,20.6736,3000.0
2011-11-30 13:25:00,32.13,32.14,32.11,32.11,8700.0,20.6671,20.6736,20.6543,20.6543,8700.0
2011-11-30 13:30:00,32.11,32.13,32.11,32.13,18500.0,20.6543,20.6671,20.6543,20.6671,18500.0
2011-11-30 13:35:00,32.12,32.15,32.12,32.14,10300.0,20.6607,20.68,20.6607,20.6736,10300.0
2011-11-30 13:40:00,32.13,32.13,32.12,32.13,7700.0,20.6671,20.6671,20.6607,20.6671,7700.0
2011-11-30 13:45:00,32.13,32.15,32.12,32.13,22400.0,20.6671,20.68,20.6607,20.6671,22400.0
2011-11-30 13:50:00,32.12,32.12,32.1,32.11,11600.0,20.6607,20.6607,20.6478,20.6543,11600.0
2011-11-30 13:55:00,32.1,32.12,32.1,32.12,37700.0,20.6478,20.6607,20.6478,20.6607,37700.0
2011-11-30 14:00:00,32.12,32.13,32.1,32.12,74200.0,20.6607,20.6671,20.6478,20.6607,74200.0
2011-11-30 14:05:00,32.12,32.13,32.09,32.1,28600.0,20.6607,20.6671,20.6414,20.6478,28600.0
2011-11-30 14:10:00,32.1,32.11,32.08,32.11,24700.0,20.6478,20.6543,20.635,20.6543,24700.0
2011-11-30 14:15:00,32.11,32.12,32.11,32.12,16800.0,20.6543,20.6607,20.6543,20.6607,16800.0
2011-11-30 14:20:00,32.12,32.14,32.11,32.14,15100.0,20.6607,20.6736,20.6543,20.6736,15100.0
2011-11-30 14:25:00,32.13,32.16,32.13,32.15,14200.0,20.6671,20.6864,20.6671,20.68,14200.0
2011-11-30 14:30:00,32.14,32.18,32.14,32.18,18800.0,20.6736,20.6993,20.6736,20.6993,18800.0
2011-11-30 14:35:00,32.19,32.2,32.18,32.18,17700.0,20.7057,20.7122,20.6993,20.6993,17700.0
2011-11-30 14:40:00,32.19,32.19,32.18,32.19,23300.0,20.7057,20.7057,20.6993,20.7057,23300.0
2011-11-30 14:45:00,32.18,32.19,32.14,32.14,93300.0,20.6993,20.7057,20.6736,20.6736,93300.0
2011-11-30 14:50:00,32.14,32.17,32.13,32.17,23100.0,20.6736,20.6929,20.6671,20.6929,23100.0
2011-11-30 14:55:00,32.17,32.19,32.16,32.19,22800.0,20.6929,20.7057,20.6864,20.7057,22800.0
2011-11-30 15:00:00,32.19,32.19,32.16,32.18,20000.0,20.7057,20.7057,20.6864,20.6993,20000.0
2011-11-30 15:05:00,32.19,32.22,32.18,32.22,39900.0,20.7057,20.725,20.6993,20.725,39900.0
2011-11-30 15:10:00,32.22,32.25,32.22,32.23,26600.0,20.725,20.7443,20.725,20.7315,26600.0
2011-11-30 15:15:00,32.23,32.25,32.23,32.25,35600.0,20.7315,20.7443,20.7315,20.7443,35600.0
2011-11-30 15:20:00,32.25,32.27,32.22,32.22,53400.0,20.7443,20.7572,20.725,20.725,53400.0
2011-11-30 15:25:00,32.22,32.26,32.21,32.26,25100.0,20.725,20.7508,20.7186,20.7508,25100.0
2011-11-30 15:30:00,32.25,32.27,32.24,32.26,39800.0,20.7443,20.7572,20.7379,20.7508,39800.0
2011-11-30 15:35:00,32.27,32.28,32.25,32.28,28700.0,20.7572,20.7636,20.7443,20.7636,28700.0
2011-11-30 15:40:00,32.28,32.34,32.28,32.34,42700.0,20.7636,20.8022,20.7636,20.8022,42700.0
2011-11-30 15:45:00,32.34,32.34,32.31,32.32,31400.0,20.8022,20.8022,20.7829,20.7893,31400.0
2011-11-30 15:50:00,32.33,32.37,32.33,32.37,47600.0,20.7958,20.8215,20.7958,20.8215,47600.0
2011-11-30 15:55:00,32.37,32.4,32.36,32.39,173900.0,20.8215,20.8408,20.8151,20.8344,173900.0
2011-12-01 09:30:00,32.24,32.24,32.17,32.22,37900.0,20.7379,20.7379,20.6929,20.725,37900.0
2011-12-01 09:35:00,32.22,32.22,32.14,32.15,16400.0,20.725,20.725,20.6736,20.68,16400.0
2011-12-01 09:40:00,32.15,32.24,32.14,32.23,13200.0,20.68,20.7379,20.6736,20.7315,13200.0
2011-12-01 09:45:00,32.24,32.27,32.22,32.27,21700.0,20.7379,20.7572,20.725,20.7572,21700.0
2011-12-01 09:50:00,32.28,32.29,32.27,32.29,23100.0,20.7636,20.77,20.7572,20.77,23100.0
2011-12-01 09:55:00,32.28,32.34,32.28,32.32,59900.0,20.7636,20.8022,20.7636,20.7893,59900.0
2011-12-01 10:00:00,32.33,32.39,32.26,32.39,29700.0,20.7958,20.8344,20.7508,20.8344,29700.0
2011-12-01 10:05:00,32.38,32.42,32.35,32.41,10600.0,20.8279,20.8537,20.8086,20.8472,10600.0
2011-12-01 10:10:00,32.41,32.41,32.34,32.34,8900.0,20.8472,20.8472,20.8022,20.8022,8900.0
2011-12-01 10:15:00,32.33,32.34,32.32,32.32,4900.0,20.7958,20.8022,20.7893,20.7893,4900.0
2011-12-01 10:20:00,32.31,32.33,32.28,32.28,11800.0,20.7829,20.7958,20.7636,20.7636,11800.0
2011-12-01 10:25:00,32.3,32.36,32.3,32.35,10700.0,20.7765,20.8151,20.7765,20.8086,10700.0
2011-12-01 10:30:00,32.34,32.34,32.27,32.29,8300.0,20.8022,20.8022,20.7572,20.77,8300.0
2011-12-01 10:35:00,32.29,32.29,32.21,32.21,39900.0,20.77,20.77,20.7186,20.7186,39900.0
2011-12-01 10:40:00,32.2,32.2,32.17,32.2,8100.0,20.7122,20.7122,20.6929,20.7122,8100.0
2011-12-01 10:45:00,32.2,32.21,32.15,32.15,39700.0,20.7122,20.7186,20.68,20.68,39700.0
2011-12-01 10:50:00,32.16,32.19,32.15,32.16,16600.0,20.6864,20.7057,20.68,20.6864,16600.0
2011-12-01 10:55:00,32.15,32.16,32.13,32.13,34100.0,20.68,20.6864,20.6671,20.6671,34100.0
2011-12-01 11:00:00,32.14,32.15,32.14,32.14,22500.0,20.6736,20.68,20.6736,20.6736,22500.0
2011-12-01 11:05:00,32.16,32.18,32.14,32.14,7100.0,20.6864,20.6993,20.6736,20.6736,7100.0
2011-12-01 11:10:00,32.14,32.14,32.04,32.05,17700.0,20.6736,20.6736,20.6092,20.6157,17700.0
2011-12-01 11:15:00,32.05,32.06,32.0,32.01,53000.0,20.6157,20.6221,20.5835,20.5899,53000.0
2011-12-01 11:20:00,32.01,32.06,32.01,32.06,18300.0,20.5899,20.6221,20.5899,20.6221,18300.0
2011-12-01 11:25:00,32.03,32.05,32.03,32.05,1800.0,20.6028,20.6157,20.6028,20.6157,1800.0
2011-12-01 11:30:00,32.03,32.03,31.99,32.02,41100.0,20.6028,20.6028,20.5771,20.5964,41100.0
2011-12-01 11:35:00,32.01,32.04,31.97,32.04,25300.0,20.5899,20.6092,20.5642,20.6092,25300.0
2011-12-01 11:40:00,32.03,32.09,32.03,32.08,33900.0,20.6028,20.6414,20.6028,20.635,33900.0
2011-12-01 11:45:00,32.09,32.11,32.07,32.08,308300.0,20.6414,20.6543,20.6285,20.635,308300.0
2011-12-01 11:50:00,32.08,32.13,32.08,32.12,37100.0,20.635,20.6671,20.635,20.6607,37100.0
2011-12-01 11:55:00,32.12,32.12,32.1,32.1,20300.0,20.6607,20.6607,20.6478,20.6478,20300.0
2011-12-01 12:00:00,32.12,32.12,32.08,32.09,7500.0,20.6607,20.6607,20.635,20.6414,7500.0
2011-12-01 12:05:00,32.09,32.13,32.09,32.11,19900.0,20.6414,20.6671,20.6414,20.6543,19900.0
2011-12-01 12:10:00,32.1,32.11,32.09,32.1,8600.0,20.6478,20.6543,20.6414,20.6478,8600.0
2011-12-01 12:15:00,32.11,32.11,32.08,32.09,14200.0,20.6543,20.6543,20.635,20.6414,14200.0
2011-12-01 12:20:00,32.1,32.14,32.08,32.14,18500.0,20.6478,20.6736,20.635,20.6736,18500.0
2011-12-01 12:25:00,32.14,32.14,32.11,32.13,4800.0,20.6736,20.6736,20.6543,20.6671,4800.0
2011-12-01 12:30:00,32.13,32.16,32.12,32.16,12700.0,20.6671,20.6864,20.6607,20.6864,12700.0
2011-12-01 12:35:00,32.16,32.16,32.1,32.11,7200.0,20.6864,20.6864,20.6478,20.6543,7200.0
2011-12-01 12:40:00,32.12,32.12,32.08,32.1,7400.0,20.6607,20.6607,20.635,20.6478,7400.0
2011-12-01 12:45:00,32.1,32.11,32.08,32.09,12200.0,20.6478,20.6543,20.635,20.6414,12200.0
2011-12-01 12:50:00,32.09,32.13,32.08,32.11,18500.0,20.6414,20.6671,20.635,20.6543,18500.0
2011-12-01 12:55:00,32.1,32.1,32.03,32.04,13400.0,20.6478,20.6478,20.6028,20.6092,13400.0
2011-12-01 13:00:00,32.03,32.08,32.03,32.08,32100.0,20.6028,20.635,20.6028,20.635,32100.0
2011-12-01 13:05:00,32.07,32.09,32.06,32.06,23200.0,20.6285,20.6414,20.6221,20.6221,23200.0
2011-12-01 13:10:00,32.06,32.09,32.05,32.09,15100.0,20.6221,20.6414,20.6157,20.6414,15100.0
2011-12-01 13:15:00,32.09,32.1,32.08,32.1,7500.0,20.6414,20.6478,20.635,20.6478,7500.0
2011-12-01 13:20:00,32.11,32.15,32.11,32.13,17200.0,20.6543,20.68,20.6543,20.6671,17200.0
2011-12-01 13:25:00,32.13,32.15,32.13,32.14,36300.0,20.6671,20.68,20.6671,20.6736,36300.0
2011-12-01 13:30:00,32.14,32.16,32.13,32.14,51400.0,20.6736,20.6864,20.6671,20.6736,51400.0
2011-12-01 13:35:00,32.14,32.15,32.13,32.13,57700.0,20.6736,20.68,20.6671,20.6671,57700.0
2011-12-01 13:40:00,32.14,32.2,32.14,32.16,55500.0,20.6736,20.7122,20.6736,20.6864,55500.0
2011-12-01 13:45:00,32.17,32.19,32.16,32.18,55500.0,20.6929,20.7057,20.6864,20.6993,55500.0
2011-12-01 13:50:00,32.19,32.19,32.17,32.18,57000.0,20.7057,20.7057,20.6929,20.6993,57000.0
2011-12-01 13:55:00,32.18,32.2,32.16,32.2,57200.0,20.6993,20.7122,20.6864,20.7122,57200.0
2011-12-01 14:00:00,32.2,32.2,32.15,32.15,44900.0,20.7122,20.7122,20.68,20.68,44900.0
2011-12-01 14:05:00,32.15,32.18,32.13,32.17,55600.0,20.68,20.6993,20.6671,20.6929,55600.0
2011-12-01 14:10:00,32.17,32.19,32.14,32.14,68800.0,20.6929,20.7057,20.6736,20.6736,68800.0
2011-12-01 14:15:00,32.15,32.15,32.11,32.12,64200.0,20.68,20.68,20.6543,20.6607,64200.0
2011-12-01 14:20:00,32.12,32.16,32.12,32.14,52100.0,20.6607,20.6864,20.6607,20.6736,52100.0
2011-12-01 14:25:00,32.15,32.17,32.15,32.16,45500.0,20.68,20.6929,20.68,20.6864,45500.0
2011-12-01 14:30:00,32.15,32.16,32.12,32.13,44900.0,20.68,20.6864,20.6607,20.6671,44900.0
2011-12-01 14:35:00,32.12,32.15,32.12,32.14,38900.0,20.6607,20.68,20.6607,20.6736,38900.0
2011-12-01 14:40:00,32.14,32.15,32.1,32.11,51900.0,20.6736,20.68,20.6478,20.6543,51900.0
2011-12-01 14:45:00,32.11,32.16,32.11,32.14,46900.0,20.6543,20.6864,20.6543,20.6736,46900.0
2011-12-01 14:50:00,32.15,32.16,32.11,32.14,66400.0,20.68,20.6864,20.6543,20.6736,66400.0
2011-12-01 14:55:00,32.13,32.14,32.08,32.1,46000.0,20.6671,20.6736,20.635,20.6478,46000.0
2011-12-01 15:00:00,32.1,32.11,32.1,32.1,7900.0,20.6478,20.6543,20.6478,20.6478,7900.0
2011-12-01 15:05:00,32.11,32.13,32.07,32.07,33000.0,20.6543,20.6671,20.6285,20.6285,33000.0
2011-12-01 15:10:00,32.07,32.1,32.07,32.09,15700.0,20.6285,20.6478,20.6285,20.6414,15700.0
2011-12-01 15:15:00,32.1,32.13,32.1,32.12,19200.0,20.6478,20.6671,20.6478,20.6607,19200.0
2011-12-01 15:20:00,32.12,32.12,32.1,32.12,32500.0,20.6607,20.6607,20.6478,20.6607,32500.0
2011-12-01 15:25:00,32.12,32.15,32.12,32.15,14900.0,20.6607,20.68,20.6607,20.68,14900.0
2011-12-01 15:30:00,32.16,32.16,32.13,32.13,22900.0,20.6864,20.6864,20.6671,20.6671,22900.0
2011-12-01 15:35:00,32.13,32.14,32.1,32.11,27000.0,20.6671,20.6736,20.6478,20.6543,27000.0
2011-12-01 15:40:00,32.1,32.12,32.1,32.11,36600.0,20.6478,20.6607,20.6478,20.6543,36600.0
2011-12-01 15:45:00,32.1,32.11,32.07,32.08,55400.0,20.6478,20.6543,20.6285,20.635,55400.0
2011-12-01 15:50:00,32.08,32.1,32.06,32.07,23300.0,20.635,20.6478,20.6221,20.6285,23300.0
2011-12-01 15:55:00,32.08,32.09,32.05,32.06,26400.0,20.635,20.6414,20.6157,20.6221,26400.0
2011-12-02 09:30:00,32.51,32.52,32.43,32.43,56200.0,20.9116,20.918,20.8601,20.8601,56200.0
2011-12-02 09:35:00,32.44,32.45,32.38,32.39,14500.0,20.8665,20.873,20.8279,20.8344,14500.0
2011-12-02 09:40:00,32.38,32.4,32.35,32.38,58900.0,20.8279,20.8408,20.8086,20.8279,58900.0
2011-12-02 09:45:00,32.38,32.4,32.34,32.37,16700.0,20.8279,20.8408,20.8022,20.8215,16700.0
2011-12-02 09:50:00,32.37,32.4,32.35,32.39,23600.0,20.8215,20.8408,20.8086,20.8344,23600.0
2011-12-02 09:55:00,32.4,32.44,32.39,32.43,4500.0,20.8408,20.8665,20.8344,20.8601,4500.0
2011-12-02 10:00:00,32.44,32.49,32.43,32.47,23900.0,20.8665,20.8987,20.8601,20.8858,23900.0
2011-12-02 10:05:00,32.48,32.48,32.43,32.43,23500.0,20.8923,20.8923,20.8601,20.8601,23500.0
2011-12-02 10:10:00,32.43,32.48,32.42,32.46,25100.0,20.8601,20.8923,20.8537,20.8794,25100.0
2011-12-02 10:15:00,32.46,32.49,32.46,32.48,14400.0,20.8794,20.8987,20.8794,20.8923,14400.0
2011-12-02 10:20:00,32.49,32.5,32.47,32.48,9900.0,20.8987,20.9051,20.8858,20.8923,9900.0
2011-12-02 10:25:00,32.48,32.49,32.46,32.46,9300.0,20.8923,20.8987,20.8794,20.8794,9300.0
2011-12-02 10:30:00,32.46,32.49,32.43,32.45,80900.0,20.8794,20.8987,20.8601,20.873,80900.0
2011-12-02 10:35:00,32.44,32.44,32.4,32.41,27100.0,20.8665,20.8665,20.8408,20.8472,27100.0
2011-12-02 10:40:00,32.41,32.42,32.36,32.36,34700.0,20.8472,20.8537,20.8151,20.8151,34700.0
2011-12-02 10:45:00,32.34,32.34,32.31,32.34,18700.0,20.8022,20.8022,20.7829,20.8022,18700.0
2011-12-02 10:50:00,32.34,32.39,32.34,32.39,22200.0,20.8022,20.8344,20.8022,20.8344,22200.0
2011-12-02 10:55:00,32.39,32.41,32.37,32.37,29700.0,20.8344,20.8472,20.8215,20.8215,29700.0
2011-12-02 11:00:00,32.36,32.38,32.28,32.28,23600.0,20.8151,20.8279,20.7636,20.7636,23600.0
2011-12-02 11:05:00,32.29,32.29,32.22,32.24,25400.0,20.77,20.77,20.725,20.7379,25400.0
2011-12-02 11:10:00,32.23,32.24,32.2,32.2,64900.0,20.7315,20.7379,20.7122,20.7122,64900.0
2011-12-02 11:15:00,32.2,32.23,32.16,32.23,58900.0,20.7122,20.7315,20.6864,20.7315,58900.0
2011-12-02 11:20:00,32.22,32.26,32.22,32.25,21200.0,20.725,20.7508,20.725,20.7443,21200.0
2011-12-02 11:25:00,32.24,32.25,32.21,32.25,25700.0,20.7379,20.7443,20.7186,20.7443,25700.0
2011-12-02 11:30:00,32.26,32.3,32.26,32.27,50800.0,20.7508,20.7765,20.7508,20.7572,50800.0
2011-12-02 11:35:00,32.27,32.28,32.2,32.25,35500.0,20.7572,20.7636,20.7122,20.7443,35500.0
2011-12-02 11:40:00,32.25,32.27,32.18,32.19,32000.0,20.7443,20.7572,20.6993,20.7057,32000.0
2011-12-02 11:45:00,32.19,32.21,32.16,32.16,27300.0,20.7057,20.7186,20.6864,20.6864,27300.0
2011-12-02 11:50:00,32.16,32.2,32.14,32.2,23100.0,20.6864,20.7122,20.6736,20.7122,23100.0
2011-12-02 11:55:00,32.19,32.22,32.19,32.2,23700.0,20.7057,20.725,20.7057,20.7122,23700.0
2011-12-02 12:00:00,32.21,32.21,32.16,32.17,14800.0,20.7186,20.7186,20.6864,20.6929,14800.0
2011-12-02 12:05:00,32.17,32.21,32.16,32.18,32000.0,20.6929,20.7186,20.6864,20.6993,32000.0
2011-12-02 12:10:00,32.19,32.21,32.18,32.18,15000.0,20.7057,20.7186,20.6993,20.6993,15000.0
2011-12-02 12:15:00,32.18,32.2,32.17,32.2,15000.0,20.6993,20.7122,20.6929,20.7122,15000.0
2011-12-02 12:20:00,32.21,32.25,32.2,32.24,15000.0,20.7186,20.7443,20.7122,20.7379,15000.0
2011-12-02 12:25:00,32.25,32.25,32.21,32.21,22100.0,20.7443,20.7443,20.7186,20.7186,22100.0
2011-12-02 12:30:00,32.2,32.23,32.19,32.23,30500.0,20.7122,20.7315,20.7057,20.7315,30500.0
2011-12-02 12:35:00,32.23,32.23,32.22,32.23,50600.0,20.7315,20.7315,20.725,20.7315,50600.0
2011-12-02 12:40:00,32.24,32.24,32.23,32.23,12300.0,20.7379,20.7379,20.7315,20.7315,12300.0
2011-12-02 12:45:00,32.23,32.28,32.22,32.28,70900.0,20.7315,20.7636,20.725,20.7636,70900.0
2011-12-02 12:50:00,32.28,32.29,32.27,32.28,55000.0,20.7636,20.77,20.7572,20.7636,55000.0
2011-12-02 12:55:00,32.28,32.29,32.27,32.28,52200.0,20.7636,20.77,20.7572,20.7636,52200.0
2011-12-02 13:00:00,32.27,32.28,32.25,32.25,91300.0,20.7572,20.7636,20.7443,20.7443,91300.0
2011-12-02 13:05:00,32.26,32.27,32.22,32.23,19600.0,20.7508,20.7572,20.725,20.7315,19600.0
2011-12-02 13:10:00,32.23,32.24,32.21,32.21,10600.0,20.7315,20.7379,20.7186,20.7186,10600.0
2011-12-02 13:15:00,32.21,32.25,32.21,32.24,6300.0,20.7186,20.7443,20.7186,20.7379,6300.0
2011-12-02 13:20:00,32.25,32.27,32.24,32.26,24000.0,20.7443,20.7572,20.7379,20.7508,24000.0
2011-12-02 13:25:00,32.26,32.26,32.24,32.24,12100.0,20.7508,20.7508,20.7379,20.7379,12100.0
2011-12-02 13:30:00,32.24,32.24,32.22,32.22,11200.0,20.7379,20.7379,20.725,20.725,11200.0
2011-12-02 13:35:00,32.23,32.23,32.21,32.21,18900.0,20.7315,20.7315,20.7186,20.7186,18900.0
2011-12-02 13:40:00,32.22,32.25,32.21,32.22,16600.0,20.725,20.7443,20.7186,20.725,16600.0
2011-12-02 13:45:00,32.23,32.28,32.23,32.27,23100.0,20.7315,20.7636,20.7315,20.7572,23100.0
2011-12-02 13:50:00,32.26,32.27,32.22,32.22,15500.0,20.7508,20.7572,20.725,20.725,15500.0
2011-12-02 13:55:00,32.22,32.25,32.21,32.24,86700.0,20.725,20.7443,20.7186,20.7379,86700.0
2011-12-02 14:00:00,32.24,32.26,32.22,32.22,35300.0,20.7379,20.7508,20.725,20.725,35300.0
2011-12-02 14:05:00,32.21,32.22,32.18,32.22,17400.0,20.7186,20.725,20.6993,20.725,17400.0
2011-12-02 14:10:00,32.22,32.24,32.21,32.23,19600.0,20.725,20.7379,20.7186,20.7315,19600.0
2011-12-02 14:15:00,32.22,32.23,32.2,32.22,16900.0,20.725,20.7315,20.7122,20.725,16900.0
2011-12-02 14:20:00,32.22,32.26,32.22,32.25,25600.0,20.725,20.7508,20.725,20.7443,25600.0
2011-12-02 14:25:00,32.26,32.26,32.24,32.24,31300.0,20.7508,20.7508,20.7379,20.7379,31300.0
2011-12-02 14:30:00,32.24,32.24,32.19,32.2,17800.0,20.7379,20.7379,20.7057,20.7122,17800.0
2011-12-02 14:35:00,32.2,32.2,32.17,32.18,27000.0,20.7122,20.7122,20.6929,20.6993,27000.0
2011-12-02 14:40:00,32.18,32.2,32.18,32.2,24200.0,20.6993,20.7122,20.6993,20.7122,24200.0
2011-12-02 14:45:00,32.2,32.23,32.2,32.21,25400.0,20.7122,20.7315,20.7122,20.7186,25400.0
2011-12-02 14:50:00,32.21,32.23,32.2,32.2,22400.0,20.7186,20.7315,20.7122,20.7122,22400.0
2011-12-02 14:55:00,32.21,32.22,32.17,32.17,32900.0,20.7186,20.725,20.6929,20.6929,32900.0
2011-12-02 15:00:00,32.17,32.23,32.17,32.22,15300.0,20.6929,20.7315,20.6929,20.725,15300.0
2011-12-02 15:05:00,32.22,32.23,32.21,32.22,34400.0,20.725,20.7315,20.7186,20.725,34400.0
2011-12-02 15:10:00,32.21,32.24,32.2,32.24,17800.0,20.7186,20.7379,20.7122,20.7379,17800.0
2011-12-02 15:15:00,32.24,32.25,32.21,32.22,42900.0,20.7379,20.7443,20.7186,20.725,42900.0
2011-12-02 15:20:00,32.22,32.23,32.2,32.22,35500.0,20.725,20.7315,20.7122,20.725,35500.0
2011-12-02 15:25:00,32.22,32.23,32.18,32.22,51700.0,20.725,20.7315,20.6993,20.725,51700.0
2011-12-02 15:30:00,32.2,32.22,32.19,32.2,36700.0,20.7122,20.725,20.7057,20.7122,36700.0
2011-12-02 15:35:00,32.2,32.25,32.19,32.23,34000.0,20.7122,20.7443,20.7057,20.7315,34000.0
2011-12-02 15:40:00,32.23,32.23,32.18,32.18,53500.0,20.7315,20.7315,20.6993,20.6993,53500.0
2011-12-02 15:45:00,32.17,32.19,32.13,32.15,92500.0,20.6929,20.7057,20.6671,20.68,92500.0
2011-12-02 15:50:00,32.15,32.19,32.14,32.17,65400.0,20.68,20.7057,20.6736,20.6929,65400.0
2011-12-02 15:55:00,32.17,32.2,32.15,32.15,126800.0,20.6929,20.7122,20.68,20.68,126800.0
2011-12-05 09:30:00,32.79,32.79,32.71,32.73,110100.0,21.0917,21.0917,21.0402,21.0531,110100.0
2011-12-05 09:35:00,32.74,32.77,32.72,32.74,31200.0,21.0595,21.0788,21.0466,21.0595,31200.0
2011-12-05 09:40:00,32.74,32.74,32.68,32.7,12400.0,21.0595,21.0595,21.0209,21.0338,12400.0
2011-12-05 09:45:00,32.7,32.74,32.69,32.7,10500.0,21.0338,21.0595,21.0273,21.0338,10500.0
2011-12-05 09:50:00,32.7,32.74,32.7,32.74,4200.0,21.0338,21.0595,21.0338,21.0595,4200.0
2011-12-05 09:55:00,32.74,32.76,32.71,32.73,12500.0,21.0595,21.0724,21.0402,21.0531,12500.0
2011-12-05 10:00:00,32.73,32.73,32.66,32.67,18500.0,21.0531,21.0531,21.008,21.0145,18500.0
2011-12-05 10:05:00,32.65,32.67,32.63,32.67,4100.0,21.0016,21.0145,20.9887,21.0145,4100.0
2011-12-05 10:10:00,32.68,32.7,32.64,32.69,450600.0,21.0209,21.0338,20.9952,21.0273,450600.0
2011-12-05 10:15:00,32.69,32.7,32.67,32.7,4200.0,21.0273,21.0338,21.0145,21.0338,4200.0
2011-12-05 10:20:00,32.69,32.72,32.69,32.71,1600.0,21.0273,21.0466,21.0273,21.0402,1600.0
2011-12-05 10:25:00,32.71,32.74,32.71,32.72,4700.0,21.0402,21.0595,21.0402,21.0466,4700.0
2011-12-05 10:30:00,32.72,32.76,32.72,32.76,1200.0,21.0466,21.0724,21.0466,21.0724,1200.0
2011-12-05 10:35:00,32.73,32.77,32.73,32.74,2700.0,21.0531,21.0788,21.0531,21.0595,2700.0
2011-12-05 10:40:00,32.74,32.74,32.71,32.71,16800.0,21.0595,21.0595,21.0402,21.0402,16800.0
2011-12-05 10:45:00,32.73,32.73,32.69,32.69,12100.0,21.0531,21.0531,21.0273,21.0273,12100.0
2011-12-05 10:50:00,32.69,32.72,32.69,32.71,31500.0,21.0273,21.0466,21.0273,21.0402,31500.0
2011-12-05 10:55:00,32.7,32.7,32.65,32.65,7900.0,21.0338,21.0338,21.0016,21.0016,7900.0
2011-12-05 11:00:00,32.65,32.67,32.65,32.67,8300.0,21.0016,21.0145,21.0016,21.0145,8300.0
2011-12-05 11:05:00,32.67,32.67,32.64,32.67,9000.0,21.0145,21.0145,20.9952,21.0145,9000.0
2011-12-05 11:10:00,32.66,32.68,32.65,32.66,14300.0,21.008,21.0209,21.0016,21.008,14300.0
2011-12-05 11:15:00,32.67,32.7,32.67,32.7,26000.0,21.0145,21.0338,21.0145,21.0338,26000.0
2011-12-05 11:20:00,32.69,32.7,32.63,32.64,19700.0,21.0273,21.0338,20.9887,20.9952,19700.0
2011-12-05 11:25:00,32.63,32.67,32.62,32.67,10500.0,20.9887,21.0145,20.9823,21.0145,10500.0
2011-12-05 11:30:00,32.67,32.69,32.63,32.63,16500.0,21.0145,21.0273,20.9887,20.9887,16500.0
2011-12-05 11:35:00,32.63,32.66,32.63,32.66,9700.0,20.9887,21.008,20.9887,21.008,9700.0
2011-12-05 11:40:00,32.67,32.67,32.65,32.67,7000.0,21.0145,21.0145,21.0016,21.0145,7000.0
2011-12-05 11:45:00,32.67,32.69,32.67,32.68,6200.0,21.0145,21.0273,21.0145,21.0209,6200.0
2011-12-05 11:50:00,32.68,32.68,32.67,32.68,3700.0,21.0209,21.0209,21.0145,21.0209,3700.0
2011-12-05 11:55:00,32.68,32.68,32.67,32.67,1500.0,21.0209,21.0209,21.0145,21.0145,1500.0
2011-12-05 12:00:00,32.66,32.68,32.66,32.66,5900.0,21.008,21.0209,21.008,21.008,5900.0
2011-12-05 12:05:00,32.66,32.71,32.66,32.7,10300.0,21.008,21.0402,21.008,21.0338,10300.0
2011-12-05 12:10:00,32.7,32.71,32.69,32.7,32200.0,21.0338,21.0402,21.0273,21.0338,32200.0
2011-12-05 12:15:00,32.7,32.71,32.7,32.71,700.0,21.0338,21.0402,21.0338,21.0402,700.0
2011-12-05 12:20:00,32.7,32.71,32.68,32.69,7600.0,21.0338,21.0402,21.0209,21.0273,7600.0
2011-12-05 12:25:00,32.69,32.69,32.67,32.67,6800.0,21.0273,21.0273,21.0145,21.0145,6800.0
2011-12-05 12:30:00,32.67,32.71,32.67,32.71,24200.0,21.0145,21.0402,21.0145,21.0402,24200.0
2011-12-05 12:35:00,32.71,32.71,32.68,32.69,5000.0,21.0402,21.0402,21.0209,21.0273,5000.0
2011-12-05 12:40:00,32.68,32.7,32.67,32.7,7800.0,21.0209,21.0338,21.0145,21.0338,7800.0
2011-12-05 12:45:00,32.7,32.72,32.69,32.7,36500.0,21.0338,21.0466,21.0273,21.0338,36500.0
2011-12-05 12:50:00,32.69,32.72,32.69,32.7,9500.0,21.0273,21.0466,21.0273,21.0338,9500.0
2011-12-05 12:55:00,32.71,32.71,32.69,32.69,15800.0,21.0402,21.0402,21.0273,21.0273,15800.0
2011-12-05 13:00:00,32.68,32.7,32.68,32.7,9200.0,21.0209,21.0338,21.0209,21.0338,9200.0
2011-12-05 13:05:00,32.69,32.7,32.68,32.69,20200.0,21.0273,21.0338,21.0209,21.0273,20200.0
2011-12-05 13:10:00,32.69,32.7,32.68,32.68,7800.0,21.0273,21.0338,21.0209,21.0209,7800.0
2011-12-05 13:15:00,32.68,32.68,32.66,32.66,5400.0,21.0209,21.0209,21.008,21.008,5400.0
2011-12-05 13:20:00,32.65,32.65,32.64,32.64,11000.0,21.0016,21.0016,20.9952,20.9952,11000.0
2011-12-05 13:25:00,32.65,32.69,32.65,32.68,14800.0,21.0016,21.0273,21.0016,21.0209,14800.0
2011-12-05 13:30:00,32.68,32.69,32.68,32.69,18400.0,21.0209,21.0273,21.0209,21.0273,18400.0
2011-12-05 13:35:00,32.69,32.72,32.68,32.7,12100.0,21.0273,21.0466,21.0209,21.0338,12100.0
2011-12-05 13:40:00,32.69,32.69,32.55,32.58,18100.0,21.0273,21.0273,20.9373,20.9566,18100.0
2011-12-05 13:45:00,32.57,32.59,32.47,32.47,21200.0,20.9502,20.963,20.8858,20.8858,21200.0
2011-12-05 13:50:00,32.47,32.51,32.44,32.46,20700.0,20.8858,20.9116,20.8665,20.8794,20700.0
2011-12-05 13:55:00,32.44,32.5,32.44,32.47,25300.0,20.8665,20.9051,20.8665,20.8858,25300.0
2011-12-05 14:00:00,32.47,32.47,32.42,32.43,18900.0,20.8858,20.8858,20.8537,20.8601,18900.0
2011-12-05 14:05:00,32.42,32.42,32.36,32.38,12900.0,20.8537,20.8537,20.8151,20.8279,12900.0
2011-12-05 14:10:00,32.4,32.41,32.39,32.39,11300.0,20.8408,20.8472,20.8344,20.8344,11300.0
2011-12-05 14:15:00,32.38,32.44,32.35,32.42,31100.0,20.8279,20.8665,20.8086,20.8537,31100.0
2011-12-05 14:20:00,32.42,32.43,32.4,32.4,10700.0,20.8537,20.8601,20.8408,20.8408,10700.0
2011-12-05 14:25:00,32.4,32.43,32.37,32.42,16000.0,20.8408,20.8601,20.8215,20.8537,16000.0
2011-12-05 14:30:00,32.42,32.44,32.38,32.39,47600.0,20.8537,20.8665,20.8279,20.8344,47600.0
2011-12-05 14:35:00,32.4,32.43,32.4,32.43,13300.0,20.8408,20.8601,20.8408,20.8601,13300.0
2011-12-05 14:40:00,32.42,32.45,32.41,32.42,22600.0,20.8537,20.873,20.8472,20.8537,22600.0
2011-12-05 14:45:00,32.43,32.44,32.4,32.44,7400.0,20.8601,20.8665,20.8408,20.8665,7400.0
2011-12-05 14:50:00,32.45,32.46,32.42,32.44,8200.0,20.873,20.8794,20.8537,20.8665,8200.0
2011-12-05 14:55:00,32.44,32.48,32.44,32.47,23400.0,20.8665,20.8923,20.8665,20.8858,23400.0
2011-12-05 15:00:00,32.47,32.49,32.44,32.48,27500.0,20.8858,20.8987,20.8665,20.8923,27500.0
2011-12-05 15:05:00,32.48,32.51,32.34,32.37,47800.0,20.8923,20.9116,20.8022,20.8215,47800.0
2011-12-05 15:10:00,32.37,32.4,32.34,32.34,35200.0,20.8215,20.8408,20.8022,20.8022,35200.0
2011-12-05 15:15:00,32.34,32.35,32.28,32.34,21100.0,20.8022,20.8086,20.7636,20.8022,21100.0
2011-12-05 15:20:00,32.33,32.34,32.3,32.33,11300.0,20.7958,20.8022,20.7765,20.7958,11300.0
2011-12-05 15:25:00,32.33,32.34,32.29,32.31,14700.0,20.7958,20.8022,20.77,20.7829,14700.0
2011-12-05 15:30:00,32.31,32.35,32.29,32.34,35000.0,20.7829,20.8086,20.77,20.8022,35000.0
2011-12-05 15:35:00,32.33,32.51,32.31,32.35,708700.0,20.7958,20.9116,20.7829,20.8086,708700.0
2011-12-05 15:40:00,32.35,32.38,32.32,32.37,29400.0,20.8086,20.8279,20.7893,20.8215,29400.0
2011-12-05 15:45:00,32.37,32.43,32.36,32.43,44000.0,20.8215,20.8601,20.8151,20.8601,44000.0
2011-12-05 15:50:00,32.43,32.47,32.41,32.47,51500.0,20.8601,20.8858,20.8472,20.8858,51500.0
2011-12-05 15:55:00,32.47,32.5,32.43,32.49,87500.0,20.8858,20.9051,20.8601,20.8987,87500.0
2011-12-06 09:30:00,32.35,32.37,32.31,32.35,43400.0,20.8086,20.8215,20.7829,20.8086,43400.0
2011-12-06 09:35:00,32.35,32.4,32.35,32.36,8000.0,20.8086,20.8408,20.8086,20.8151,8000.0
2011-12-06 09:40:00,32.36,32.36,32.29,32.31,3100.0,20.8151,20.8151,20.77,20.7829,3100.0
2011-12-06 09:45:00,32.29,32.29,32.23,32.25,12400.0,20.77,20.77,20.7315,20.7443,12400.0
2011-12-06 09:50:00,32.25,32.28,32.24,32.28,11100.0,20.7443,20.7636,20.7379,20.7636,11100.0
2011-12-06 09:55:00,32.28,32.32,32.28,32.32,9100.0,20.7636,20.7893,20.7636,20.7893,9100.0
2011-12-06 10:00:00,32.33,32.38,32.33,32.36,11200.0,20.7958,20.8279,20.7958,20.8151,11200.0
2011-12-06 10:05:00,32.36,32.37,32.33,32.33,4800.0,20.8151,20.8215,20.7958,20.7958,4800.0
2011-12-06 10:10:00,32.33,32.35,32.28,32.35,8600.0,20.7958,20.8086,20.7636,20.8086,8600.0
2011-12-06 10:15:00,32.35,32.39,32.35,32.37,10000.0,20.8086,20.8344,20.8086,20.8215,10000.0
2011-12-06 10:20:00,32.37,32.42,32.33,32.4,16200.0,20.8215,20.8537,20.7958,20.8408,16200.0
2011-12-06 10:25:00,32.4,32.42,32.4,32.41,16100.0,20.8408,20.8537,20.8408,20.8472,16100.0
2011-12-06 10:30:00,32.42,32.46,32.42,32.42,23700.0,20.8537,20.8794,20.8537,20.8537,23700.0
2011-12-06 10:35:00,32.42,32.45,32.41,32.44,16000.0,20.8537,20.873,20.8472,20.8665,16000.0
2011-12-06 10:40:00,32.44,32.44,32.38,32.38,18100.0,20.8665,20.8665,20.8279,20.8279,18100.0
2011-12-06 10:45:00,32.39,32.4,32.35,32.39,20800.0,20.8344,20.8408,20.8086,20.8344,20800.0
2011-12-06 10:50:00,32.39,32.41,32.36,32.36,5100.0,20.8344,20.8472,20.8151,20.8151,5100.0
2011-12-06 10:55:00,32.36,32.37,32.33,32.35,10700.0,20.8151,20.8215,20.7958,20.8086,10700.0
2011-12-06 11:00:00,32.35,32.38,32.35,32.38,12600.0,20.8086,20.8279,20.8086,20.8279,12600.0
2011-12-06 11:05:00,32.37,32.39,32.34,32.34,16700.0,20.8215,20.8344,20.8022,20.8022,16700.0
2011-12-06 11:10:00,32.34,32.38,32.33,32.38,4700.0,20.8022,20.8279,20.7958,20.8279,4700.0
2011-12-06 11:15:00,32.37,32.37,32.35,32.35,13100.0,20.8215,20.8215,20.8086,20.8086,13100.0
2011-12-06 11:20:00,32.36,32.42,32.36,32.39,27000.0,20.8151,20.8537,20.8151,20.8344,27000.0
2011-12-06 11:25:00,32.39,32.4,32.35,32.36,13500.0,20.8344,20.8408,20.8086,20.8151,13500.0
2011-12-06 11:30:00,32.35,32.37,32.3,32.3,23100.0,20.8086,20.8215,20.7765,20.7765,23100.0
2011-12-06 11:35:00,32.3,32.31,32.27,32.31,10400.0,20.7765,20.7829,20.7572,20.7829,10400.0
2011-12-06 11:40:00,32.3,32.33,32.3,32.31,7700.0,20.7765,20.7958,20.7765,20.7829,7700.0
2011-12-06 11:45:00,32.31,32.31,32.29,32.29,11400.0,20.7829,20.7829,20.77,20.77,11400.0
2011-12-06 11:50:00,32.29,32.3,32.29,32.29,3900.0,20.77,20.7765,20.77,20.77,3900.0
2011-12-06 11:55:00,32.32,32.39,32.32,32.39,5300.0,20.7893,20.8344,20.7893,20.8344,5300.0
2011-12-06 12:00:00,32.38,32.38,32.35,32.36,17100.0,20.8279,20.8279,20.8086,20.8151,17100.0
2011-12-06 12:05:00,32.36,32.36,32.34,32.36,5600.0,20.8151,20.8151,20.8022,20.8151,5600.0
2011-12-06 12:10:00,32.37,32.41,32.37,32.39,6700.0,20.8215,20.8472,20.8215,20.8344,6700.0
2011-12-06 12:15:00,32.39,32.42,32.39,32.39,31200.0,20.8344,20.8537,20.8344,20.8344,31200.0
2011-12-06 12:20:00,32.39,32.4,32.36,32.38,2600.0,20.8344,20.8408,20.8151,20.8279,2600.0
2011-12-06 12:25:00,32.37,32.38,32.34,32.37,10000.0,20.8215,20.8279,20.8022,20.8215,10000.0
2011-12-06 12:30:00,32.38,32.38,32.35,32.37,16700.0,20.8279,20.8279,20.8086,20.8215,16700.0
2011-12-06 12:35:00,32.37,32.42,32.37,32.41,11800.0,20.8215,20.8537,20.8215,20.8472,11800.0
2011-12-06 12:40:00,32.42,32.42,32.4,32.4,3300.0,20.8537,20.8537,20.8408,20.8408,3300.0
2011-12-06 12:45:00,32.4,32.41,32.38,32.38,5800.0,20.8408,20.8472,20.8279,20.8279,5800.0
2011-12-06 12:50:00,32.38,32.4,32.37,32.38,2800.0,20.8279,20.8408,20.8215,20.8279,2800.0
2011-12-06 12:55:00,32.38,32.4,32.38,32.4,11800.0,20.8279,20.8408,20.8279,20.8408,11800.0
2011-12-06 13:00:00,32.39,32.4,32.38,32.39,5500.0,20.8344,20.8408,20.8279,20.8344,5500.0
2011-12-06 13:05:00,32.38,32.38,32.37,32.37,4600.0,20.8279,20.8279,20.8215,20.8215,4600.0
2011-12-06 13:10:00,32.37,32.37,32.32,32.35,16900.0,20.8215,20.8215,20.7893,20.8086,16900.0
2011-12-06 13:15:00,32.36,32.41,32.36,32.39,8000.0,20.8151,20.8472,20.8151,20.8344,8000.0
2011-12-06 13:20:00,32.39,32.41,32.39,32.41,6400.0,20.8344,20.8472,20.8344,20.8472,6400.0
2011-12-06 13:25:00,32.42,32.45,32.41,32.44,44800.0,20.8537,20.873,20.8472,20.8665,44800.0
2011-12-06 13:30:00,32.44,32.44,32.43,32.43,19700.0,20.8665,20.8665,20.8601,20.8601,19700.0
2011-12-06 13:35:00,32.44,32.45,32.43,32.44,10100.0,20.8665,20.873,20.8601,20.8665,10100.0
2011-12-06 13:40:00,32.44,32.44,32.41,32.41,15900.0,20.8665,20.8665,20.8472,20.8472,15900.0
2011-12-06 13:45:00,32.41,32.42,32.39,32.4,18900.0,20.8472,20.8537,20.8344,20.8408,18900.0
2011-12-06 13:50:00,32.39,32.41,32.39,32.4,19100.0,20.8344,20.8472,20.8344,20.8408,19100.0
2011-12-06 13:55:00,32.41,32.43,32.39,32.39,38100.0,20.8472,20.8601,20.8344,20.8344,38100.0
2011-12-06 14:00:00,32.39,32.39,32.36,32.38,20300.0,20.8344,20.8344,20.8151,20.8279,20300.0
2011-12-06 14:05:00,32.37,32.38,32.36,32.37,16700.0,20.8215,20.8279,20.8151,20.8215,16700.0
2011-12-06 14:10:00,32.36,32.38,32.35,32.38,6500.0,20.8151,20.8279,20.8086,20.8279,6500.0
2011-12-06 14:15:00,32.38,32.43,32.38,32.41,12500.0,20.8279,20.8601,20.8279,20.8472,12500.0
2011-12-06 14:20:00,32.4,32.42,32.37,32.38,22400.0,20.8408,20.8537,20.8215,20.8279,22400.0
2011-12-06 14:25:00,32.38,32.41,32.38,32.4,13400.0,20.8279,20.8472,20.8279,20.8408,13400.0
2011-12-06 14:30:00,32.4,32.42,32.4,32.42,27700.0,20.8408,20.8537,20.8408,20.8537,27700.0
2011-12-06 14:35:00,32.41,32.47,32.39,32.46,10300.0,20.8472,20.8858,20.8344,20.8794,10300.0
2011-12-06 14:40:00,32.46,32.51,32.46,32.51,9400.0,20.8794,20.9116,20.8794,20.9116,9400.0
2011-12-06 14:45:00,32.49,32.52,32.48,32.49,6100.0,20.8987,20.918,20.8923,20.8987,6100.0
2011-12-06 14:50:00,32.49,32.52,32.48,32.52,37100.0,20.8987,20.918,20.8923,20.918,37100.0
2011-12-06 14:55:00,32.52,32.53,32.51,32.51,17500.0,20.918,20.9244,20.9116,20.9116,17500.0
2011-12-06 15:00:00,32.51,32.53,32.5,32.5,30200.0,20.9116,20.9244,20.9051,20.9051,30200.0
2011-12-06 15:05:00,32.5,32.5,32.48,32.5,12300.0,20.9051,20.9051,20.8923,20.9051,12300.0
2011-12-06 15:10:00,32.5,32.57,32.5,32.56,42700.0,20.9051,20.9502,20.9051,20.9437,42700.0
2011-12-06 15:15:00,32.55,32.59,32.53,32.54,36700.0,20.9373,20.963,20.9244,20.9309,36700.0
2011-12-06 15:20:00,32.54,32.55,32.52,32.53,15700.0,20.9309,20.9373,20.918,20.9244,15700.0
2011-12-06 15:25:00,32.53,32.54,32.48,32.48,16000.0,20.9244,20.9309,20.8923,20.8923,16000.0
2011-12-06 15:30:00,32.49,32.5,32.48,32.49,8600.0,20.8987,20.9051,20.8923,20.8987,8600.0
2011-12-06 15:35:00,32.5,32.51,32.49,32.49,19900.0,20.9051,20.9116,20.8987,20.8987,19900.0
2011-12-06 15:40:00,32.5,32.52,32.46,32.47,29700.0,20.9051,20.918,20.8794,20.8858,29700.0
2011-12-06 15:45:00,32.47,32.48,32.43,32.44,23100.0,20.8858,20.8923,20.8601,20.8665,23100.0
2011-12-06 15:50:00,32.44,32.45,32.41,32.41,24600.0,20.8665,20.873,20.8472,20.8472,24600.0
2011-12-06 15:55:00,32.41,32.42,32.37,32.38,34200.0,20.8472,20.8537,20.8215,20.8279,34200.0
2011-12-07 09:30:00,32.16,32.18,32.05,32.06,34900.0,20.6864,20.6993,20.6157,20.6221,34900.0
2011-12-07 09:35:00,32.06,32.1,32.06,32.07,8600.0,20.6221,20.6478,20.6221,20.6285,8600.0
2011-12-07 09:40:00,32.08,32.09,32.03,32.07,19600.0,20.635,20.6414,20.6028,20.6285,19600.0
2011-12-07 09:45:00,32.08,32.11,32.07,32.11,10100.0,20.635,20.6543,20.6285,20.6543,10100.0
2011-12-07 09:50:00,32.12,32.14,32.11,32.12,16600.0,20.6607,20.6736,20.6543,20.6607,16600.0
2011-12-07 09:55:00,32.13,32.2,32.11,32.2,10400.0,20.6671,20.7122,20.6543,20.7122,10400.0
2011-12-07 10:00:00,32.2,32.2,32.16,32.18,19000.0,20.7122,20.7122,20.6864,20.6993,19000.0
2011-12-07 10:05:00,32.18,32.2,32.14,32.15,19500.0,20.6993,20.7122,20.6736,20.68,19500.0
2011-12-07 10:10:00,32.15,32.21,32.15,32.19,18800.0,20.68,20.7186,20.68,20.7057,18800.0
2011-12-07 10:15:00,32.19,32.2,32.17,32.18,24600.0,20.7057,20.7122,20.6929,20.6993,24600.0
2011-12-07 10:20:00,32.18,32.19,32.11,32.11,39200.0,20.6993,20.7057,20.6543,20.6543,39200.0
2011-12-07 10:25:00,32.12,32.12,32.07,32.11,5400.0,20.6607,20.6607,20.6285,20.6543,5400.0
2011-12-07 10:30:00,32.08,32.12,32.06,32.1,73000.0,20.635,20.6607,20.6221,20.6478,73000.0
2011-12-07 10:35:00,32.1,32.11,32.07,32.1,76500.0,20.6478,20.6543,20.6285,20.6478,76500.0
2011-12-07 10:40:00,32.1,32.12,32.08,32.12,36500.0,20.6478,20.6607,20.635,20.6607,36500.0
2011-12-07 10:45:00,32.12,32.17,32.12,32.17,25900.0,20.6607,20.6929,20.6607,20.6929,25900.0
2011-12-07 10:50:00,32.18,32.19,32.16,32.17,19300.0,20.6993,20.7057,20.6864,20.6929,19300.0
2011-12-07 10:55:00,32.17,32.2,32.13,32.2,22900.0,20.6929,20.7122,20.6671,20.7122,22900.0
2011-12-07 11:00:00,32.21,32.22,32.18,32.21,27200.0,20.7186,20.725,20.6993,20.7186,27200.0
2011-12-07 11:05:00,32.22,32.25,32.21,32.24,8500.0,20.725,20.7443,20.7186,20.7379,8500.0
2011-12-07 11:10:00,32.25,32.25,32.23,32.24,14300.0,20.7443,20.7443,20.7315,20.7379,14300.0
2011-12-07 11:15:00,32.24,32.24,32.21,32.23,4300.0,20.7379,20.7379,20.7186,20.7315,4300.0
2011-12-07 11:20:00,32.23,32.29,32.22,32.27,12800.0,20.7315,20.77,20.725,20.7572,12800.0
2011-12-07 11:25:00,32.28,32.32,32.28,32.32,4900.0,20.7636,20.7893,20.7636,20.7893,4900.0
2011-12-07 11:30:00,32.33,32.35,32.32,32.34,7500.0,20.7958,20.8086,20.7893,20.8022,7500.0
2011-12-07 11:35:00,32.34,32.34,32.33,32.34,4000.0,20.8022,20.8022,20.7958,20.8022,4000.0
2011-12-07 11:40:00,32.34,32.35,32.32,32.32,3500.0,20.8022,20.8086,20.7893,20.7893,3500.0
2011-12-07 11:45:00,32.32,32.32,32.3,32.32,7000.0,20.7893,20.7893,20.7765,20.7893,7000.0
2011-12-07 11:50:00,32.33,32.33,32.3,32.3,18300.0,20.7958,20.7958,20.7765,20.7765,18300.0
2011-12-07 11:55:00,32.3,32.34,32.3,32.34,9700.0,20.7765,20.8022,20.7765,20.8022,9700.0
2011-12-07 12:00:00,32.35,32.38,32.35,32.36,14300.0,20.8086,20.8279,20.8086,20.8151,14300.0
2011-12-07 12:05:00,32.37,32.38,32.37,32.37,10400.0,20.8215,20.8279,20.8215,20.8215,10400.0
2011-12-07 12:10:00,32.37,32.37,32.34,32.34,4500.0,20.8215,20.8215,20.8022,20.8022,4500.0
2011-12-07 12:15:00,32.34,32.34,32.32,32.33,10600.0,20.8022,20.8022,20.7893,20.7958,10600.0
2011-12-07 12:20:00,32.34,32.37,32.33,32.37,38100.0,20.8022,20.8215,20.7958,20.8215,38100.0
2011-12-07 12:25:00,32.37,32.47,32.37,32.46,11400.0,20.8215,20.8858,20.8215,20.8794,11400.0
2011-12-07 12:30:00,32.46,32.48,32.46,32.47,8800.0,20.8794,20.8923,20.8794,20.8858,8800.0
2011-12-07 12:35:00,32.47,32.48,32.45,32.45,10300.0,20.8858,20.8923,20.873,20.873,10300.0
2011-12-07 12:40:00,32.46,32.5,32.45,32.5,16900.0,20.8794,20.9051,20.873,20.9051,16900.0
2011-12-07 12:45:00,32.5,32.52,32.48,32.49,10000.0,20.9051,20.918,20.8923,20.8987,10000.0
2011-12-07 12:50:00,32.48,32.52,32.48,32.51,7100.0,20.8923,20.918,20.8923,20.9116,7100.0
2011-12-07 12:55:00,32.51,32.52,32.49,32.49,16000.0,20.9116,20.918,20.8987,20.8987,16000.0
2011-12-07 13:00:00,32.49,32.5,32.48,32.48,8800.0,20.8987,20.9051,20.8923,20.8923,8800.0
2011-12-07 13:05:00,32.48,32.49,32.47,32.47,6300.0,20.8923,20.8987,20.8858,20.8858,6300.0
2011-12-07 13:10:00,32.46,32.46,32.43,32.44,3300.0,20.8794,20.8794,20.8601,20.8665,3300.0
2011-12-07 13:15:00,32.45,32.47,32.44,32.45,5300.0,20.873,20.8858,20.8665,20.873,5300.0
2011-12-07 13:20:00,32.46,32.48,32.45,32.48,16100.0,20.8794,20.8923,20.873,20.8923,16100.0
2011-12-07 13:25:00,32.48,32.51,32.48,32.49,7900.0,20.8923,20.9116,20.8923,20.8987,7900.0
2011-12-07 13:30:00,32.49,32.49,32.45,32.46,3300.0,20.8987,20.8987,20.873,20.8794,3300.0
2011-12-07 13:35:00,32.46,32.47,32.45,32.46,5900.0,20.8794,20.8858,20.873,20.8794,5900.0
2011-12-07 13:40:00,32.46,32.47,32.44,32.44,6300.0,20.8794,20.8858,20.8665,20.8665,6300.0
2011-12-07 13:45:00,32.43,32.44,32.41,32.42,11400.0,20.8601,20.8665,20.8472,20.8537,11400.0
2011-12-07 13:50:00,32.43,32.43,32.39,32.42,13800.0,20.8601,20.8601,20.8344,20.8537,13800.0
2011-12-07 13:55:00,32.42,32.44,32.42,32.44,13600.0,20.8537,20.8665,20.8537,20.8665,13600.0
2011-12-07 14:00:00,32.43,32.46,32.43,32.43,9300.0,20.8601,20.8794,20.8601,20.8601,9300.0
2011-12-07 14:05:00,32.44,32.44,32.39,32.39,5300.0,20.8665,20.8665,20.8344,20.8344,5300.0
2011-12-07 14:10:00,32.39,32.41,32.39,32.39,8900.0,20.8344,20.8472,20.8344,20.8344,8900.0
2011-12-07 14:15:00,32.38,32.41,32.38,32.39,4100.0,20.8279,20.8472,20.8279,20.8344,4100.0
2011-12-07 14:20:00,32.39,32.42,32.39,32.42,5600.0,20.8344,20.8537,20.8344,20.8537,5600.0
2011-12-07 14:25:00,32.42,32.45,32.41,32.45,2500.0,20.8537,20.873,20.8472,20.873,2500.0
2011-12-07 14:30:00,32.44,32.46,32.43,32.45,11500.0,20.8665,20.8794,20.8601,20.873,11500.0
2011-12-07 14:35:00,32.45,32.46,32.43,32.45,5700.0,20.873,20.8794,20.8601,20.873,5700.0
2011-12-07 14:40:00,32.45,32.46,32.37,32.37,54200.0,20.873,20.8794,20.8215,20.8215,54200.0
2011-12-07 14:45:00,32.38,32.42,32.34,32.35,64900.0,20.8279,20.8537,20.8022,20.8086,64900.0
2011-12-07 14:50:00,32.34,32.37,32.33,32.37,14800.0,20.8022,20.8215,20.7958,20.8215,14800.0
2011-12-07 14:55:00,32.37,32.39,32.35,32.39,3600.0,20.8215,20.8344,20.8086,20.8344,3600.0
2011-12-07 15:00:00,32.37,32.41,32.37,32.38,10300.0,20.8215,20.8472,20.8215,20.8279,10300.0
2011-12-07 15:05:00,32.39,32.39,32.37,32.37,4800.0,20.8344,20.8344,20.8215,20.8215,4800.0
2011-12-07 15:10:00,32.36,32.38,32.35,32.37,30300.0,20.8151,20.8279,20.8086,20.8215,30300.0
2011-12-07 15:15:00,32.38,32.47,32.38,32.45,57300.0,20.8279,20.8858,20.8279,20.873,57300.0
2011-12-07 15:20:00,32.45,32.5,32.45,32.49,25200.0,20.873,20.9051,20.873,20.8987,25200.0
2011-12-07 15:25:00,32.49,32.52,32.49,32.51,42100.0,20.8987,20.918,20.8987,20.9116,42100.0
2011-12-07 15:30:00,32.52,32.54,32.48,32.5,21200.0,20.918,20.9309,20.8923,20.9051,21200.0
2011-12-07 15:35:00,32.51,32.59,32.51,32.59,37600.0,20.9116,20.963,20.9116,20.963,37600.0
2011-12-07 15:40:00,32.59,32.68,32.58,32.62,55500.0,20.963,21.0209,20.9566,20.9823,55500.0
2011-12-07 15:45:00,32.61,32.62,32.57,32.62,29300.0,20.9759,20.9823,20.9502,20.9823,29300.0
2011-12-07 15:50:00,32.62,32.64,32.6,32.62,41200.0,20.9823,20.9952,20.9694,20.9823,41200.0
2011-12-07 15:55:00,32.62,32.65,32.56,32.58,107800.0,20.9823,21.0016,20.9437,20.9566,107800.0
2011-12-08 09:30:00,32.15,32.15,32.07,32.15,76400.0,20.68,20.68,20.6285,20.68,76400.0
2011-12-08 09:35:00,32.14,32.18,32.11,32.17,4800.0,20.6736,20.6993,20.6543,20.6929,4800.0
2011-12-08 09:40:00,32.17,32.18,32.09,32.11,10800.0,20.6929,20.6993,20.6414,20.6543,10800.0
2011-12-08 09:45:00,32.1,32.16,32.09,32.14,6000.0,20.6478,20.6864,20.6414,20.6736,6000.0
2011-12-08 09:50:00,32.12,32.17,32.07,32.09,8900.0,20.6607,20.6929,20.6285,20.6414,8900.0
2011-12-08 09:55:00,32.07,32.09,32.04,32.05,17000.0,20.6285,20.6414,20.6092,20.6157,17000.0
2011-12-08 10:00:00,32.04,32.07,31.94,31.94,14700.0,20.6092,20.6285,20.5449,20.5449,14700.0
2011-12-08 10:05:00,31.94,31.96,31.87,31.87,82000.0,20.5449,20.5578,20.4999,20.4999,82000.0
2011-12-08 10:10:00,31.88,31.96,31.88,31.94,106000.0,20.5063,20.5578,20.5063,20.5449,106000.0
2011-12-08 10:15:00,31.94,31.97,31.87,31.87,43400.0,20.5449,20.5642,20.4999,20.4999,43400.0
2011-12-08 10:20:00,31.88,31.9,31.85,31.89,13500.0,20.5063,20.5192,20.487,20.5128,13500.0
2011-12-08 10:25:00,31.87,31.91,31.87,31.87,6300.0,20.4999,20.5256,20.4999,20.4999,6300.0
2011-12-08 10:30:00,31.87,31.97,31.86,31.96,13500.0,20.4999,20.5642,20.4935,20.5578,13500.0
2011-12-08 10:35:00,31.96,31.96,31.91,31.92,11700.0,20.5578,20.5578,20.5256,20.5321,11700.0
2011-12-08 10:40:00,31.92,31.96,31.89,31.95,15400.0,20.5321,20.5578,20.5128,20.5513,15400.0
2011-12-08 10:45:00,31.95,31.97,31.93,31.96,12400.0,20.5513,20.5642,20.5385,20.5578,12400.0
2011-12-08 10:50:00,31.96,31.99,31.94,31.94,7500.0,20.5578,20.5771,20.5449,20.5449,7500.0
2011-12-08 10:55:00,31.95,31.96,31.89,31.89,31500.0,20.5513,20.5578,20.5128,20.5128,31500.0
2011-12-08 11:00:00,31.89,31.89,31.83,31.85,10600.0,20.5128,20.5128,20.4742,20.487,10600.0
2011-12-08 11:05:00,31.86,31.88,31.79,31.79,13700.0,20.4935,20.5063,20.4484,20.4484,13700.0
2011-12-08 11:10:00,31.79,31.83,31.77,31.78,36000.0,20.4484,20.4742,20.4356,20.442,36000.0
2011-12-08 11:15:00,31.77,31.78,31.75,31.77,21000.0,20.4356,20.442,20.4227,20.4356,21000.0
2011-12-08 11:20:00,31.78,31.83,31.77,31.81,6900.0,20.442,20.4742,20.4356,20.4613,6900.0
2011-12-08 11:25:00,31.8,31.8,31.73,31.75,24000.0,20.4549,20.4549,20.4098,20.4227,24000.0
2011-12-08 11:30:00,31.74,31.78,31.74,31.75,4700.0,20.4163,20.442,20.4163,20.4227,4700.0
2011-12-08 11:35:00,31.74,31.75,31.68,31.69,19500.0,20.4163,20.4227,20.3777,20.3841,19500.0
2011-12-08 11:40:00,31.69,31.71,31.67,31.7,25400.0,20.3841,20.397,20.3712,20.3905,25400.0
2011-12-08 11:45:00,31.71,31.76,31.71,31.75,25000.0,20.397,20.4291,20.397,20.4227,25000.0
2011-12-08 11:50:00,31.75,31.78,31.73,31.77,11700.0,20.4227,20.442,20.4098,20.4356,11700.0
2011-12-08 11:55:00,31.76,31.78,31.76,31.76,6500.0,20.4291,20.442,20.4291,20.4291,6500.0
2011-12-08 12:00:00,31.77,31.77,31.71,31.71,12300.0,20.4356,20.4356,20.397,20.397,12300.0
2011-12-08 12:05:00,31.72,31.78,31.72,31.78,5900.0,20.4034,20.442,20.4034,20.442,5900.0
2011-12-08 12:10:00,31.78,31.78,31.76,31.78,4900.0,20.442,20.442,20.4291,20.442,4900.0
2011-12-08 12:15:00,31.77,31.82,31.77,31.82,18500.0,20.4356,20.4677,20.4356,20.4677,18500.0
2011-12-08 12:20:00,31.81,31.81,31.79,31.81,4600.0,20.4613,20.4613,20.4484,20.4613,4600.0
2011-12-08 12:25:00,31.79,31.81,31.75,31.77,20300.0,20.4484,20.4613,20.4227,20.4356,20300.0
2011-12-08 12:30:00,31.77,31.78,31.74,31.75,8500.0,20.4356,20.442,20.4163,20.4227,8500.0
2011-12-08 12:35:00,31.76,31.77,31.71,31.71,7900.0,20.4291,20.4356,20.397,20.397,7900.0
2011-12-08 12:40:00,31.72,31.73,31.72,31.72,3200.0,20.4034,20.4098,20.4034,20.4034,3200.0
2011-12-08 12:45:00,31.73,31.75,31.7,31.75,4800.0,20.4098,20.4227,20.3905,20.4227,4800.0
2011-12-08 12:50:00,31.76,31.77,31.71,31.73,37300.0,20.4291,20.4356,20.397,20.4098,37300.0
2011-12-08 12:55:00,31.73,31.75,31.72,31.75,10100.0,20.4098,20.4227,20.4034,20.4227,10100.0
2011-12-08 13:00:00,31.74,31.74,31.69,31.7,15500.0,20.4163,20.4163,20.3841,20.3905,15500.0
2011-12-08 13:05:00,31.7,31.7,31.65,31.66,12400.0,20.3905,20.3905,20.3584,20.3648,12400.0
2011-12-08 13:10:00,31.65,31.65,31.61,31.63,8600.0,20.3584,20.3584,20.3326,20.3455,8600.0
2011-12-08 13:15:00,31.63,31.67,31.62,31.67,11800.0,20.3455,20.3712,20.3391,20.3712,11800.0
2011-12-08 13:20:00,31.66,31.66,31.63,31.66,24200.0,20.3648,20.3648,20.3455,20.3648,24200.0
2011-12-08 13:25:00,31.66,31.69,31.65,31.67,17900.0,20.3648,20.3841,20.3584,20.3712,17900.0
2011-12-08 13:30:00,31.66,31.67,31.64,31.65,11200.0,20.3648,20.3712,20.3519,20.3584,11200.0
2011-12-08 13:35:00,31.64,31.69,31.64,31.69,6100.0,20.3519,20.3841,20.3519,20.3841,6100.0
2011-12-08 13:40:00,31.68,31.71,31.68,31.7,16100.0,20.3777,20.397,20.3777,20.3905,16100.0
2011-12-08 13:45:00,31.7,31.72,31.69,31.7,7800.0,20.3905,20.4034,20.3841,20.3905,7800.0
2011-12-08 13:50:00,31.7,31.71,31.69,31.7,31500.0,20.3905,20.397,20.3841,20.3905,31500.0
2011-12-08 13:55:00,31.68,31.72,31.68,31.71,7400.0,20.3777,20.4034,20.3777,20.397,7400.0
2011-12-08 14:00:00,31.71,31.72,31.67,31.69,14500.0,20.397,20.4034,20.3712,20.3841,14500.0
2011-12-08 14:05:00,31.68,31.72,31.65,31.72,16400.0,20.3777,20.4034,20.3584,20.4034,16400.0
2011-12-08 14:10:00,31.72,31.75,31.71,31.74,18600.0,20.4034,20.4227,20.397,20.4163,18600.0
2011-12-08 14:15:00,31.73,31.77,31.72,31.75,41700.0,20.4098,20.4356,20.4034,20.4227,41700.0
2011-12-08 14:20:00,31.76,31.76,31.72,31.73,23300.0,20.4291,20.4291,20.4034,20.4098,23300.0
2011-12-08 14:25:00,31.74,31.76,31.72,31.74,21800.0,20.4163,20.4291,20.4034,20.4163,21800.0
2011-12-08 14:30:00,31.73,31.75,31.71,31.74,16900.0,20.4098,20.4227,20.397,20.4163,16900.0
2011-12-08 14:35:00,31.74,31.74,31.7,31.7,17700.0,20.4163,20.4163,20.3905,20.3905,17700.0
2011-12-08 14:40:00,31.7,31.72,31.67,31.68,31400.0,20.3905,20.4034,20.3712,20.3777,31400.0
2011-12-08 14:45:00,31.67,31.73,31.67,31.72,22600.0,20.3712,20.4098,20.3712,20.4034,22600.0
2011-12-08 14:50:00,31.72,31.74,31.65,31.65,14500.0,20.4034,20.4163,20.3584,20.3584,14500.0
2011-12-08 14:55:00,31.65,31.68,31.65,31.66,27300.0,20.3584,20.3777,20.3584,20.3648,27300.0
2011-12-08 15:00:00,31.67,31.69,31.66,31.68,78000.0,20.3712,20.3841,20.3648,20.3777,78000.0
2011-12-08 15:05:00,31.68,31.68,31.64,31.64,20400.0,20.3777,20.3777,20.3519,20.3519,20400.0
2011-12-08 15:10:00,31.64,31.7,31.64,31.69,46500.0,20.3519,20.3905,20.3519,20.3841,46500.0
2011-12-08 15:15:00,31.69,31.72,31.68,31.72,16700.0,20.3841,20.4034,20.3777,20.4034,16700.0
2011-12-08 15:20:00,31.71,31.71,31.68,31.7,39300.0,20.397,20.397,20.3777,20.3905,39300.0
2011-12-08 15:25:00,31.69,31.78,31.69,31.75,77000.0,20.3841,20.442,20.3841,20.4227,77000.0
2011-12-08 15:30:00,31.75,31.83,31.74,31.81,20500.0,20.4227,20.4742,20.4163,20.4613,20500.0
2011-12-08 15:35:00,31.81,31.84,31.75,31.75,53600.0,20.4613,20.4806,20.4227,20.4227,53600.0
2011-12-08 15:40:00,31.75,31.75,31.64,31.66,235900.0,20.4227,20.4227,20.3519,20.3648,235900.0
2011-12-08 15:45:00,31.66,31.68,31.56,31.59,56600.0,20.3648,20.3777,20.3005,20.3198,56600.0
2011-12-08 15:50:00,31.59,31.59,31.53,31.55,19900.0,20.3198,20.3198,20.2812,20.2941,19900.0
2011-12-08 15:55:00,31.55,31.55,31.46,31.54,157000.0,20.2941,20.2941,20.2362,20.2876,157000.0
2011-12-09 09:30:00,31.82,31.93,31.8,31.92,38600.0,20.4677,20.5385,20.4549,20.5321,38600.0
2011-12-09 09:35:00,31.91,32.04,31.91,32.0,50600.0,20.5256,20.6092,20.5256,20.5835,50600.0
2011-12-09 09:40:00,32.01,32.03,31.95,31.97,27700.0,20.5899,20.6028,20.5513,20.5642,27700.0
2011-12-09 09:45:00,31.98,32.06,31.97,32.06,25100.0,20.5706,20.6221,20.5642,20.6221,25100.0
2011-12-09 09:50:00,32.07,32.13,32.07,32.09,32800.0,20.6285,20.6671,20.6285,20.6414,32800.0
2011-12-09 09:55:00,32.1,32.11,32.05,32.07,7400.0,20.6478,20.6543,20.6157,20.6285,7400.0
2011-12-09 10:00:00,32.07,32.16,32.06,32.15,17500.0,20.6285,20.6864,20.6221,20.68,17500.0
2011-12-09 10:05:00,32.16,32.19,32.15,32.16,17300.0,20.6864,20.7057,20.68,20.6864,17300.0
2011-12-09 10:10:00,32.18,32.2,32.11,32.13,21400.0,20.6993,20.7122,20.6543,20.6671,21400.0
2011-12-09 10:15:00,32.11,32.12,32.08,32.1,13500.0,20.6543,20.6607,20.635,20.6478,13500.0
2011-12-09 10:20:00,32.11,32.12,32.09,32.1,5600.0,20.6543,20.6607,20.6414,20.6478,5600.0
2011-12-09 10:25:00,32.09,32.1,32.03,32.07,14000.0,20.6414,20.6478,20.6028,20.6285,14000.0
2011-12-09 10:30:00,32.07,32.11,32.05,32.1,4400.0,20.6285,20.6543,20.6157,20.6478,4400.0
2011-12-09 10:35:00,32.1,32.1,32.0,32.01,7400.0,20.6478,20.6478,20.5835,20.5899,7400.0
2011-12-09 10:40:00,32.01,32.02,31.97,32.0,24200.0,20.5899,20.5964,20.5642,20.5835,24200.0
2011-12-09 10:45:00,31.98,32.01,31.98,32.01,10200.0,20.5706,20.5899,20.5706,20.5899,10200.0
2011-12-09 10:50:00,32.01,32.07,31.97,32.04,18400.0,20.5899,20.6285,20.5642,20.6092,18400.0
2011-12-09 10:55:00,32.03,32.09,32.03,32.09,13900.0,20.6028,20.6414,20.6028,20.6414,13900.0
2011-12-09 11:00:00,32.09,32.16,32.09,32.13,11800.0,20.6414,20.6864,20.6414,20.6671,11800.0
2011-12-09 11:05:00,32.14,32.18,32.14,32.18,24800.0,20.6736,20.6993,20.6736,20.6993,24800.0
2011-12-09 11:10:00,32.19,32.21,32.13,32.14,7500.0,20.7057,20.7186,20.6671,20.6736,7500.0
2011-12-09 11:15:00,32.15,32.18,32.14,32.16,10900.0,20.68,20.6993,20.6736,20.6864,10900.0
2011-12-09 11:20:00,32.18,32.19,32.17,32.19,5500.0,20.6993,20.7057,20.6929,20.7057,5500.0
2011-12-09 11:25:00,32.19,32.22,32.18,32.21,10300.0,20.7057,20.725,20.6993,20.7186,10300.0
2011-12-09 11:30:00,32.21,32.24,32.21,32.21,17000.0,20.7186,20.7379,20.7186,20.7186,17000.0
2011-12-09 11:35:00,32.21,32.22,32.19,32.21,40100.0,20.7186,20.725,20.7057,20.7186,40100.0
2011-12-09 11:40:00,32.21,32.27,32.2,32.26,14800.0,20.7186,20.7572,20.7122,20.7508,14800.0
2011-12-09 11:45:00,32.26,32.26,32.18,32.19,6800.0,20.7508,20.7508,20.6993,20.7057,6800.0
2011-12-09 11:50:00,32.19,32.2,32.18,32.18,3600.0,20.7057,20.7122,20.6993,20.6993,3600.0
2011-12-09 11:55:00,32.17,32.2,32.16,32.2,8500.0,20.6929,20.7122,20.6864,20.7122,8500.0
2011-12-09 12:00:00,32.18,32.19,32.15,32.15,2200.0,20.6993,20.7057,20.68,20.68,2200.0
2011-12-09 12:05:00,32.16,32.19,32.16,32.19,8200.0,20.6864,20.7057,20.6864,20.7057,8200.0
2011-12-09 12:10:00,32.17,32.19,32.17,32.19,6500.0,20.6929,20.7057,20.6929,20.7057,6500.0
2011-12-09 12:15:00,32.19,32.21,32.17,32.21,4200.0,20.7057,20.7186,20.6929,20.7186,4200.0
2011-12-09 12:20:00,32.2,32.22,32.2,32.21,13900.0,20.7122,20.725,20.7122,20.7186,13900.0
2011-12-09 12:25:00,32.22,32.22,32.17,32.18,5900.0,20.725,20.725,20.6929,20.6993,5900.0
2011-12-09 12:30:00,32.18,32.2,32.18,32.19,700.0,20.6993,20.7122,20.6993,20.7057,700.0
2011-12-09 12:35:00,32.2,32.23,32.19,32.22,64700.0,20.7122,20.7315,20.7057,20.725,64700.0
2011-12-09 12:40:00,32.21,32.24,32.2,32.22,12500.0,20.7186,20.7379,20.7122,20.725,12500.0
2011-12-09 12:45:00,32.22,32.23,32.19,32.2,17300.0,20.725,20.7315,20.7057,20.7122,17300.0
2011-12-09 12:50:00,32.21,32.22,32.19,32.21,5700.0,20.7186,20.725,20.7057,20.7186,5700.0
2011-12-09 12:55:00,32.21,32.22,32.18,32.18,5300.0,20.7186,20.725,20.6993,20.6993,5300.0
2011-12-09 13:00:00,32.19,32.21,32.19,32.2,4300.0,20.7057,20.7186,20.7057,20.7122,4300.0
2011-12-09 13:05:00,32.19,32.19,32.16,32.18,8100.0,20.7057,20.7057,20.6864,20.6993,8100.0
2011-12-09 13:10:00,32.17,32.19,32.17,32.19,9700.0,20.6929,20.7057,20.6929,20.7057,9700.0
2011-12-09 13:15:00,32.18,32.21,32.18,32.21,10500.0,20.6993,20.7186,20.6993,20.7186,10500.0
2011-12-09 13:20:00,32.2,32.22,32.2,32.21,7400.0,20.7122,20.725,20.7122,20.7186,7400.0
2011-12-09 13:25:00,32.21,32.24,32.2,32.22,12400.0,20.7186,20.7379,20.7122,20.725,12400.0
2011-12-09 13:30:00,32.23,32.24,32.21,32.22,9300.0,20.7315,20.7379,20.7186,20.725,9300.0
2011-12-09 13:35:00,32.21,32.23,32.2,32.21,13700.0,20.7186,20.7315,20.7122,20.7186,13700.0
2011-12-09 13:40:00,32.21,32.23,32.21,32.23,14200.0,20.7186,20.7315,20.7186,20.7315,14200.0
2011-12-09 13:45:00,32.21,32.23,32.21,32.23,2600.0,20.7186,20.7315,20.7186,20.7315,2600.0
2011-12-09 13:50:00,32.22,32.22,32.18,32.19,7300.0,20.725,20.725,20.6993,20.7057,7300.0
2011-12-09 13:55:00,32.19,32.21,32.19,32.2,5700.0,20.7057,20.7186,20.7057,20.7122,5700.0
2011-12-09 14:00:00,32.2,32.22,32.2,32.22,10900.0,20.7122,20.725,20.7122,20.725,10900.0
2011-12-09 14:05:00,32.21,32.23,32.2,32.22,27500.0,20.7186,20.7315,20.7122,20.725,27500.0
2011-12-09 14:10:00,32.23,32.24,32.2,32.21,17900.0,20.7315,20.7379,20.7122,20.7186,17900.0
2011-12-09 14:15:00,32.2,32.21,32.19,32.2,2300.0,20.7122,20.7186,20.7057,20.7122,2300.0
2011-12-09 14:20:00,32.19,32.2,32.17,32.18,25700.0,20.7057,20.7122,20.6929,20.6993,25700.0
2011-12-09 14:25:00,32.17,32.24,32.17,32.23,34100.0,20.6929,20.7379,20.6929,20.7315,34100.0
2011-12-09 14:30:00,32.24,32.26,32.24,32.26,35400.0,20.7379,20.7508,20.7379,20.7508,35400.0
2011-12-09 14:35:00,32.26,32.28,32.25,32.28,29300.0,20.7508,20.7636,20.7443,20.7636,29300.0
2011-12-09 14:40:00,32.27,32.28,32.26,32.27,32000.0,20.7572,20.7636,20.7508,20.7572,32000.0
2011-12-09 14:45:00,32.27,32.31,32.25,32.3,31200.0,20.7572,20.7829,20.7443,20.7765,31200.0
2011-12-09 14:50:00,32.3,32.31,32.28,32.29,30900.0,20.7765,20.7829,20.7636,20.77,30900.0
2011-12-09 14:55:00,32.29,32.29,32.25,32.26,39900.0,20.77,20.77,20.7443,20.7508,39900.0
2011-12-09 15:00:00,32.26,32.26,32.21,32.21,39200.0,20.7508,20.7508,20.7186,20.7186,39200.0
2011-12-09 15:05:00,32.2,32.24,32.2,32.24,50000.0,20.7122,20.7379,20.7122,20.7379,50000.0
2011-12-09 15:10:00,32.24,32.25,32.23,32.24,36200.0,20.7379,20.7443,20.7315,20.7379,36200.0
2011-12-09 15:15:00,32.24,32.24,32.2,32.21,42600.0,20.7379,20.7379,20.7122,20.7186,42600.0
2011-12-09 15:20:00,32.22,32.24,32.21,32.24,40000.0,20.725,20.7379,20.7186,20.7379,40000.0
2011-12-09 15:25:00,32.24,32.26,32.24,32.25,29900.0,20.7379,20.7508,20.7379,20.7443,29900.0
2011-12-09 15:30:00,32.25,32.25,32.22,32.23,46200.0,20.7443,20.7443,20.725,20.7315,46200.0
2011-12-09 15:35:00,32.22,32.26,32.22,32.25,32200.0,20.725,20.7508,20.725,20.7443,32200.0
2011-12-09 15:40:00,32.25,32.28,32.25,32.27,37700.0,20.7443,20.7636,20.7443,20.7572,37700.0
2011-12-09 15:45:00,32.26,32.26,32.21,32.21,24100.0,20.7508,20.7508,20.7186,20.7186,24100.0
2011-12-09 15:50:00,32.21,32.23,32.2,32.23,22000.0,20.7186,20.7315,20.7122,20.7315,22000.0
2011-12-09 15:55:00,32.24,32.27,32.24,32.25,42900.0,20.7379,20.7572,20.7379,20.7443,42900.0
2011-12-12 09:30:00,31.61,31.61,31.51,31.51,40800.0,20.3326,20.3326,20.2683,20.2683,40800.0
2011-12-12 09:35:00,31.53,31.56,31.51,31.55,23400.0,20.2812,20.3005,20.2683,20.2941,23400.0
2011-12-12 09:40:00,31.55,31.56,31.52,31.52,8700.0,20.2941,20.3005,20.2748,20.2748,8700.0
2011-12-12 09:45:00,31.54,31.6,31.53,31.6,4200.0,20.2876,20.3262,20.2812,20.3262,4200.0
2011-12-12 09:50:00,31.57,31.6,31.56,31.56,3400.0,20.3069,20.3262,20.3005,20.3005,3400.0
2011-12-12 09:55:00,31.55,31.56,31.49,31.5,8700.0,20.2941,20.3005,20.2555,20.2619,8700.0
2011-12-12 10:00:00,31.51,31.52,31.46,31.46,12600.0,20.2683,20.2748,20.2362,20.2362,12600.0
2011-12-12 10:05:00,31.45,31.52,31.45,31.49,8900.0,20.2297,20.2748,20.2297,20.2555,8900.0
2011-12-12 10:10:00,31.5,31.53,31.49,31.52,5200.0,20.2619,20.2812,20.2555,20.2748,5200.0
2011-12-12 10:15:00,31.53,31.53,31.46,31.47,16100.0,20.2812,20.2812,20.2362,20.2426,16100.0
2011-12-12 10:20:00,31.46,31.46,31.42,31.44,9800.0,20.2362,20.2362,20.2104,20.2233,9800.0
2011-12-12 10:25:00,31.43,31.47,31.41,31.45,7900.0,20.2169,20.2426,20.204,20.2297,7900.0
2011-12-12 10:30:00,31.45,31.45,31.42,31.44,14100.0,20.2297,20.2297,20.2104,20.2233,14100.0
2011-12-12 10:35:00,31.44,31.47,31.43,31.43,14200.0,20.2233,20.2426,20.2169,20.2169,14200.0
2011-12-12 10:40:00,31.41,31.47,31.4,31.45,8100.0,20.204,20.2426,20.1976,20.2297,8100.0
2011-12-12 10:45:00,31.46,31.47,31.44,31.47,2300.0,20.2362,20.2426,20.2233,20.2426,2300.0
2011-12-12 10:50:00,31.47,31.48,31.45,31.46,9000.0,20.2426,20.249,20.2297,20.2362,9000.0
2011-12-12 10:55:00,31.45,31.48,31.45,31.46,4500.0,20.2297,20.249,20.2297,20.2362,4500.0
2011-12-12 11:00:00,31.46,31.47,31.45,31.46,4300.0,20.2362,20.2426,20.2297,20.2362,4300.0
2011-12-12 11:05:00,31.47,31.47,31.45,31.45,12100.0,20.2426,20.2426,20.2297,20.2297,12100.0
2011-12-12 11:10:00,31.44,31.44,31.43,31.44,11800.0,20.2233,20.2233,20.2169,20.2233,11800.0
2011-12-12 11:15:00,31.43,31.44,31.38,31.38,21900.0,20.2169,20.2233,20.1847,20.1847,21900.0
2011-12-12 11:20:00,31.39,31.44,31.39,31.44,9400.0,20.1911,20.2233,20.1911,20.2233,9400.0
2011-12-12 11:25:00,31.45,31.45,31.39,31.4,17800.0,20.2297,20.2297,20.1911,20.1976,17800.0
2011-12-12 11:30:00,31.4,31.4,31.34,31.35,18000.0,20.1976,20.1976,20.159,20.1654,18000.0
2011-12-12 11:35:00,31.35,31.39,31.35,31.39,5800.0,20.1654,20.1911,20.1654,20.1911,5800.0
2011-12-12 11:40:00,31.39,31.4,31.35,31.36,11900.0,20.1911,20.1976,20.1654,20.1718,11900.0
2011-12-12 11:45:00,31.35,31.35,31.28,31.29,92800.0,20.1654,20.1654,20.1204,20.1268,92800.0
2011-12-12 11:50:00,31.28,31.28,31.25,31.26,14300.0,20.1204,20.1204,20.1011,20.1075,14300.0
2011-12-12 11:55:00,31.26,31.26,31.18,31.25,15000.0,20.1075,20.1075,20.0561,20.1011,15000.0
2011-12-12 12:00:00,31.25,31.25,31.24,31.24,3800.0,20.1011,20.1011,20.0947,20.0947,3800.0
2011-12-12 12:05:00,31.25,31.26,31.24,31.25,41900.0,20.1011,20.1075,20.0947,20.1011,41900.0
2011-12-12 12:10:00,31.26,31.29,31.25,31.28,34500.0,20.1075,20.1268,20.1011,20.1204,34500.0
2011-12-12 12:15:00,31.27,31.29,31.27,31.28,21800.0,20.1139,20.1268,20.1139,20.1204,21800.0
2011-12-12 12:20:00,31.28,31.3,31.27,31.29,21700.0,20.1204,20.1332,20.1139,20.1268,21700.0
2011-12-12 12:25:00,31.28,31.28,31.26,31.28,28800.0,20.1204,20.1204,20.1075,20.1204,28800.0
2011-12-12 12:30:00,31.27,31.29,31.26,31.29,9000.0,20.1139,20.1268,20.1075,20.1268,9000.0
2011-12-12 12:35:00,31.3,31.32,31.29,31.31,11600.0,20.1332,20.1461,20.1268,20.1397,11600.0
2011-12-12 12:40:00,31.31,31.31,31.29,31.3,12300.0,20.1397,20.1397,20.1268,20.1332,12300.0
2011-12-12 12:45:00,31.3,31.31,31.3,31.3,6000.0,20.1332,20.1397,20.1332,20.1332,6000.0
2011-12-12 12:50:00,31.3,31.31,31.29,31.3,36500.0,20.1332,20.1397,20.1268,20.1332,36500.0
2011-12-12 12:55:00,31.3,31.31,31.29,31.29,5100.0,20.1332,20.1397,20.1268,20.1268,5100.0
2011-12-12 13:00:00,31.3,31.3,31.27,31.27,10900.0,20.1332,20.1332,20.1139,20.1139,10900.0
2011-12-12 13:05:00,31.28,31.29,31.26,31.26,6300.0,20.1204,20.1268,20.1075,20.1075,6300.0
2011-12-12 13:10:00,31.26,31.26,31.23,31.25,6400.0,20.1075,20.1075,20.0882,20.1011,6400.0
2011-12-12 13:15:00,31.24,31.25,31.22,31.22,8100.0,20.0947,20.1011,20.0818,20.0818,8100.0
2011-12-12 13:20:00,31.21,31.24,31.21,31.24,7700.0,20.0754,20.0947,20.0754,20.0947,7700.0
2011-12-12 13:25:00,31.25,31.29,31.25,31.29,12700.0,20.1011,20.1268,20.1011,20.1268,12700.0
2011-12-12 13:30:00,31.28,31.28,31.26,31.28,24000.0,20.1204,20.1204,20.1075,20.1204,24000.0
2011-12-12 13:35:00,31.28,31.28,31.28,31.28,1800.0,20.1204,20.1204,20.1204,20.1204,1800.0
2011-12-12 13:40:00,31.28,31.28,31.27,31.27,16200.0,20.1204,20.1204,20.1139,20.1139,16200.0
2011-12-12 13:45:00,31.27,31.3,31.27,31.3,13000.0,20.1139,20.1332,20.1139,20.1332,13000.0
2011-12-12 13:50:00,31.29,31.31,31.29,31.29,21000.0,20.1268,20.1397,20.1268,20.1268,21000.0
2011-12-12 13:55:00,31.29,31.29,31.28,31.29,9900.0,20.1268,20.1268,20.1204,20.1268,9900.0
2011-12-12 14:00:00,31.29,31.29,31.27,31.29,20100.0,20.1268,20.1268,20.1139,20.1268,20100.0
2011-12-12 14:05:00,31.29,31.3,31.25,31.27,21400.0,20.1268,20.1332,20.1011,20.1139,21400.0
2011-12-12 14:10:00,31.27,31.27,31.21,31.22,15900.0,20.1139,20.1139,20.0754,20.0818,15900.0
2011-12-12 14:15:00,31.22,31.26,31.22,31.26,22300.0,20.0818,20.1075,20.0818,20.1075,22300.0
2011-12-12 14:20:00,31.26,31.3,31.26,31.3,17700.0,20.1075,20.1332,20.1075,20.1332,17700.0
2011-12-12 14:25:00,31.29,31.31,31.27,31.29,13700.0,20.1268,20.1397,20.1139,20.1268,13700.0
2011-12-12 14:30:00,31.28,31.29,31.26,31.27,32200.0,20.1204,20.1268,20.1075,20.1139,32200.0
2011-12-12 14:35:00,31.27,31.27,31.23,31.24,32400.0,20.1139,20.1139,20.0882,20.0947,32400.0
2011-12-12 14:40:00,31.24,31.26,31.23,31.25,96200.0,20.0947,20.1075,20.0882,20.1011,96200.0
2011-12-12 14:45:00,31.26,31.27,31.25,31.25,28800.0,20.1075,20.1139,20.1011,20.1011,28800.0
2011-12-12 14:50:00,31.25,31.26,31.25,31.26,5900.0,20.1011,20.1075,20.1011,20.1075,5900.0
2011-12-12 14:55:00,31.26,31.3,31.26,31.3,20700.0,20.1075,20.1332,20.1075,20.1332,20700.0
2011-12-12 15:00:00,31.3,31.31,31.28,31.29,76600.0,20.1332,20.1397,20.1204,20.1268,76600.0
2011-12-12 15:05:00,31.3,31.31,31.25,31.26,16200.0,20.1332,20.1397,20.1011,20.1075,16200.0
2011-12-12 15:10:00,31.25,31.26,31.24,31.25,34300.0,20.1011,20.1075,20.0947,20.1011,34300.0
2011-12-12 15:15:00,31.24,31.26,31.24,31.26,11600.0,20.0947,20.1075,20.0947,20.1075,11600.0
2011-12-12 15:20:00,31.25,31.27,31.23,31.23,33100.0,20.1011,20.1139,20.0882,20.0882,33100.0
2011-12-12 15:25:00,31.26,31.33,31.25,31.32,57200.0,20.1075,20.1525,20.1011,20.1461,57200.0
2011-12-12 15:30:00,31.31,31.35,31.29,31.33,86900.0,20.1397,20.1654,20.1268,20.1525,86900.0
2011-12-12 15:35:00,31.33,31.37,31.33,31.36,66800.0,20.1525,20.1783,20.1525,20.1718,66800.0
2011-12-12 15:40:00,31.35,31.41,31.35,31.35,27000.0,20.1654,20.204,20.1654,20.1654,27000.0
2011-12-12 15:45:00,31.35,31.35,31.31,31.34,79300.0,20.1654,20.1654,20.1397,20.159,79300.0
2011-12-12 15:50:00,31.34,31.38,31.34,31.37,52500.0,20.159,20.1847,20.159,20.1783,52500.0
2011-12-12 15:55:00,31.37,31.37,31.33,31.36,89700.0,20.1783,20.1783,20.1525,20.1718,89700.0
2011-12-13 09:30:00,31.46,31.56,31.46,31.55,64600.0,20.2362,20.3005,20.2362,20.2941,64600.0
2011-12-13 09:35:00,31.56,31.57,31.55,31.57,46300.0,20.3005,20.3069,20.2941,20.3069,46300.0
2011-12-13 09:40:00,31.58,31.63,31.58,31.62,53000.0,20.3134,20.3455,20.3134,20.3391,53000.0
2011-12-13 09:45:00,31.63,31.66,31.63,31.65,59600.0,20.3455,20.3648,20.3455,20.3584,59600.0
2011-12-13 09:50:00,31.66,31.7,31.65,31.68,43100.0,20.3648,20.3905,20.3584,20.3777,43100.0
2011-12-13 09:55:00,31.68,31.68,31.63,31.64,26400.0,20.3777,20.3777,20.3455,20.3519,26400.0
2011-12-13 10:00:00,31.65,31.7,31.64,31.69,22200.0,20.3584,20.3905,20.3519,20.3841,22200.0
2011-12-13 10:05:00,31.7,31.7,31.67,31.67,5300.0,20.3905,20.3905,20.3712,20.3712,5300.0
2011-12-13 10:10:00,31.68,31.7,31.65,31.65,3100.0,20.3777,20.3905,20.3584,20.3584,3100.0
2011-12-13 10:15:00,31.64,31.65,31.61,31.63,8100.0,20.3519,20.3584,20.3326,20.3455,8100.0
2011-12-13 10:20:00,31.63,31.65,31.61,31.62,5100.0,20.3455,20.3584,20.3326,20.3391,5100.0
2011-12-13 10:25:00,31.61,31.61,31.52,31.52,16000.0,20.3326,20.3326,20.2748,20.2748,16000.0
2011-12-13 10:30:00,31.52,31.56,31.52,31.54,17800.0,20.2748,20.3005,20.2748,20.2876,17800.0
2011-12-13 10:35:00,31.52,31.53,31.45,31.45,14200.0,20.2748,20.2812,20.2297,20.2297,14200.0
2011-12-13 10:40:00,31.44,31.44,31.39,31.4,17100.0,20.2233,20.2233,20.1911,20.1976,17100.0
2011-12-13 10:45:00,31.39,31.39,31.29,31.34,12100.0,20.1911,20.1911,20.1268,20.159,12100.0
2011-12-13 10:50:00,31.33,31.37,31.31,31.36,18100.0,20.1525,20.1783,20.1397,20.1718,18100.0
2011-12-13 10:55:00,31.36,31.39,31.35,31.35,23500.0,20.1718,20.1911,20.1654,20.1654,23500.0
2011-12-13 11:00:00,31.35,31.35,31.26,31.26,28600.0,20.1654,20.1654,20.1075,20.1075,28600.0
2011-12-13 11:05:00,31.25,31.25,31.17,31.2,77500.0,20.1011,20.1011,20.0496,20.0689,77500.0
2011-12-13 11:10:00,31.21,31.24,31.21,31.24,11500.0,20.0754,20.0947,20.0754,20.0947,11500.0
2011-12-13 11:15:00,31.23,31.28,31.22,31.27,6700.0,20.0882,20.1204,20.0818,20.1139,6700.0
2011-12-13 11:20:00,31.27,31.31,31.27,31.31,9800.0,20.1139,20.1397,20.1139,20.1397,9800.0
2011-12-13 11:25:00,31.31,31.33,31.3,31.31,6600.0,20.1397,20.1525,20.1332,20.1397,6600.0
2011-12-13 11:30:00,31.32,31.33,31.3,31.33,16000.0,20.1461,20.1525,20.1332,20.1525,16000.0
2011-12-13 11:35:00,31.35,31.36,31.33,31.35,10400.0,20.1654,20.1718,20.1525,20.1654,10400.0
2011-12-13 11:40:00,31.35,31.36,31.33,31.33,8500.0,20.1654,20.1718,20.1525,20.1525,8500.0
2011-12-13 11:45:00,31.35,31.35,31.32,31.33,15600.0,20.1654,20.1654,20.1461,20.1525,15600.0
2011-12-13 11:50:00,31.34,31.36,31.33,31.34,9700.0,20.159,20.1718,20.1525,20.159,9700.0
2011-12-13 11:55:00,31.34,31.37,31.33,31.37,11200.0,20.159,20.1783,20.1525,20.1783,11200.0
2011-12-13 12:00:00,31.37,31.38,31.34,31.35,12200.0,20.1783,20.1847,20.159,20.1654,12200.0
2011-12-13 12:05:00,31.34,31.35,31.32,31.34,19700.0,20.159,20.1654,20.1461,20.159,19700.0
2011-12-13 12:10:00,31.33,31.35,31.33,31.35,3300.0,20.1525,20.1654,20.1525,20.1654,3300.0
2011-12-13 12:15:00,31.35,31.35,31.32,31.32,10700.0,20.1654,20.1654,20.1461,20.1461,10700.0
2011-12-13 12:20:00,31.32,31.32,31.29,31.32,5500.0,20.1461,20.1461,20.1268,20.1461,5500.0
2011-12-13 12:25:00,31.32,31.33,31.29,31.29,18100.0,20.1461,20.1525,20.1268,20.1268,18100.0
2011-12-13 12:30:00,31.31,31.32,31.29,31.29,6300.0,20.1397,20.1461,20.1268,20.1268,6300.0
2011-12-13 12:35:00,31.28,31.3,31.25,31.26,25300.0,20.1204,20.1332,20.1011,20.1075,25300.0
2011-12-13 12:40:00,31.26,31.28,31.26,31.26,6500.0,20.1075,20.1204,20.1075,20.1075,6500.0
2011-12-13 12:45:00,31.26,31.29,31.26,31.29,7000.0,20.1075,20.1268,20.1075,20.1268,7000.0
2011-12-13 12:50:00,31.3,31.32,31.29,31.31,4500.0,20.1332,20.1461,20.1268,20.1397,4500.0
2011-12-13 12:55:00,31.31,31.34,31.31,31.34,5200.0,20.1397,20.159,20.1397,20.159,5200.0
2011-12-13 13:00:00,31.33,31.34,31.3,31.32,13000.0,20.1525,20.159,20.1332,20.1461,13000.0
2011-12-13 13:05:00,31.33,31.33,31.28,31.3,15400.0,20.1525,20.1525,20.1204,20.1332,15400.0
2011-12-13 13:10:00,31.31,31.37,31.3,31.34,25600.0,20.1397,20.1783,20.1332,20.159,25600.0
2011-12-13 13:15:00,31.35,31.37,31.33,31.37,11300.0,20.1654,20.1783,20.1525,20.1783,11300.0
2011-12-13 13:20:00,31.36,31.36,31.35,31.35,11800.0,20.1718,20.1718,20.1654,20.1654,11800.0
2011-12-13 13:25:00,31.34,31.36,31.32,31.34,14700.0,20.159,20.1718,20.1461,20.159,14700.0
2011-12-13 13:30:00,31.34,31.36,31.32,31.34,66100.0,20.159,20.1718,20.1461,20.159,66100.0
2011-12-13 13:35:00,31.34,31.34,31.29,31.32,77800.0,20.159,20.159,20.1268,20.1461,77800.0
2011-12-13 13:40:00,31.31,31.34,31.31,31.34,4700.0,20.1397,20.159,20.1397,20.159,4700.0
2011-12-13 13:45:00,31.34,31.35,31.31,31.32,12900.0,20.159,20.1654,20.1397,20.1461,12900.0
2011-12-13 13:50:00,31.32,31.33,31.31,31.32,5900.0,20.1461,20.1525,20.1397,20.1461,5900.0
2011-12-13 13:55:00,31.32,31.34,31.32,31.34,3000.0,20.1461,20.159,20.1461,20.159,3000.0
2011-12-13 14:00:00,31.34,31.4,31.34,31.39,20100.0,20.159,20.1976,20.159,20.1911,20100.0
2011-12-13 14:05:00,31.39,31.4,31.38,31.39,33100.0,20.1911,20.1976,20.1847,20.1911,33100.0
2011-12-13 14:10:00,31.39,31.4,31.3,31.33,41400.0,20.1911,20.1976,20.1332,20.1525,41400.0
2011-12-13 14:15:00,31.31,31.32,31.26,31.27,29500.0,20.1397,20.1461,20.1075,20.1139,29500.0
2011-12-13 14:20:00,31.27,31.29,31.18,31.21,71500.0,20.1139,20.1268,20.0561,20.0754,71500.0
2011-12-13 14:25:00,31.21,31.27,31.19,31.26,29900.0,20.0754,20.1139,20.0625,20.1075,29900.0
2011-12-13 14:30:00,31.26,31.26,31.14,31.14,43900.0,20.1075,20.1075,20.0303,20.0303,43900.0
2011-12-13 14:35:00,31.15,31.15,31.06,31.06,33200.0,20.0368,20.0368,19.9789,19.9789,33200.0
2011-12-13 14:40:00,31.06,31.12,31.03,31.1,25800.0,19.9789,20.0175,19.9596,20.0046,25800.0
2011-12-13 14:45:00,31.09,31.1,31.03,31.06,30200.0,19.9982,20.0046,19.9596,19.9789,30200.0
2011-12-13 14:50:00,31.07,31.17,31.07,31.14,86700.0,19.9853,20.0496,19.9853,20.0303,86700.0
2011-12-13 14:55:00,31.14,31.14,31.11,31.11,6600.0,20.0303,20.0303,20.011,20.011,6600.0
2011-12-13 15:00:00,31.11,31.17,31.11,31.17,29500.0,20.011,20.0496,20.011,20.0496,29500.0
2011-12-13 15:05:00,31.17,31.19,31.14,31.14,39600.0,20.0496,20.0625,20.0303,20.0303,39600.0
2011-12-13 15:10:00,31.13,31.14,31.07,31.07,27800.0,20.0239,20.0303,19.9853,19.9853,27800.0
2011-12-13 15:15:00,31.06,31.09,31.01,31.03,81200.0,19.9789,19.9982,19.9467,19.9596,81200.0
2011-12-13 15:20:00,31.02,31.05,31.0,31.01,23400.0,19.9531,19.9724,19.9403,19.9467,23400.0
2011-12-13 15:25:00,31.02,31.02,30.92,30.93,65600.0,19.9531,19.9531,19.8888,19.8952,65600.0
2011-12-13 15:30:00,30.93,30.94,30.85,30.86,30500.0,19.8952,19.9017,19.8438,19.8502,30500.0
2011-12-13 15:35:00,30.86,30.9,30.79,30.85,58000.0,19.8502,19.876,19.8052,19.8438,58000.0
2011-12-13 15:40:00,30.87,30.88,30.82,30.86,66700.0,19.8567,19.8631,19.8245,19.8502,66700.0
2011-12-13 15:45:00,30.86,30.91,30.85,30.91,59500.0,19.8502,19.8824,19.8438,19.8824,59500.0
2011-12-13 15:50:00,30.91,30.91,30.81,30.83,66600.0,19.8824,19.8824,19.8181,19.8309,66600.0
2011-12-13 15:55:00,30.83,30.92,30.83,30.91,70000.0,19.8309,19.8888,19.8309,19.8824,70000.0
2011-12-14 09:30:00,30.76,30.81,30.7,30.79,136500.0,19.7859,19.8181,19.7473,19.8052,136500.0
2011-12-14 09:35:00,30.79,30.79,30.75,30.79,37800.0,19.8052,19.8052,19.7795,19.8052,37800.0
2011-12-14 09:40:00,30.8,30.85,30.8,30.81,39300.0,19.8116,19.8438,19.8116,19.8181,39300.0
2011-12-14 09:45:00,30.81,30.81,30.63,30.67,22400.0,19.8181,19.8181,19.7023,19.728,22400.0
2011-12-14 09:50:00,30.66,30.72,30.66,30.7,21100.0,19.7216,19.7602,19.7216,19.7473,21100.0
2011-12-14 09:55:00,30.71,30.75,30.71,30.73,14000.0,19.7537,19.7795,19.7537,19.7666,14000.0
2011-12-14 10:00:00,30.72,30.72,30.66,30.69,15300.0,19.7602,19.7602,19.7216,19.7409,15300.0
2011-12-14 10:05:00,30.68,30.68,30.64,30.64,3500.0,19.7344,19.7344,19.7087,19.7087,3500.0
2011-12-14 10:10:00,30.62,30.63,30.58,30.63,32700.0,19.6958,19.7023,19.6701,19.7023,32700.0
2011-12-14 10:15:00,30.63,30.68,30.61,30.68,39700.0,19.7023,19.7344,19.6894,19.7344,39700.0
2011-12-14 10:20:00,30.68,30.69,30.62,30.64,37300.0,19.7344,19.7409,19.6958,19.7087,37300.0
2011-12-14 10:25:00,30.63,30.71,30.63,30.71,88100.0,19.7023,19.7537,19.7023,19.7537,88100.0
2011-12-14 10:30:00,30.7,30.73,30.66,30.66,62100.0,19.7473,19.7666,19.7216,19.7216,62100.0
2011-12-14 10:35:00,30.67,30.71,30.67,30.69,50700.0,19.728,19.7537,19.728,19.7409,50700.0
2011-12-14 10:40:00,30.69,30.69,30.62,30.62,29100.0,19.7409,19.7409,19.6958,19.6958,29100.0
2011-12-14 10:45:00,30.63,30.64,30.6,30.64,21200.0,19.7023,19.7087,19.683,19.7087,21200.0
2011-12-14 10:50:00,30.63,30.63,30.55,30.57,11400.0,19.7023,19.7023,19.6508,19.6637,11400.0
2011-12-14 10:55:00,30.57,30.57,30.49,30.49,19400.0,19.6637,19.6637,19.6122,19.6122,19400.0
2011-12-14 11:00:00,30.49,30.54,30.49,30.54,16700.0,19.6122,19.6444,19.6122,19.6444,16700.0
2011-12-14 11:05:00,30.54,30.54,30.47,30.47,17800.0,19.6444,19.6444,19.5994,19.5994,17800.0
2011-12-14 11:10:00,30.47,30.49,30.44,30.49,14900.0,19.5994,19.6122,19.5801,19.6122,14900.0
2011-12-14 11:15:00,30.5,30.52,30.49,30.5,19900.0,19.6187,19.6315,19.6122,19.6187,19900.0
2011-12-14 11:20:00,30.5,30.52,30.49,30.52,26900.0,19.6187,19.6315,19.6122,19.6315,26900.0
2011-12-14 11:25:00,30.52,30.53,30.5,30.51,11000.0,19.6315,19.638,19.6187,19.6251,11000.0
2011-12-14 11:30:00,30.52,30.52,30.45,30.48,22800.0,19.6315,19.6315,19.5865,19.6058,22800.0
2011-12-14 11:35:00,30.48,30.48,30.45,30.48,10000.0,19.6058,19.6058,19.5865,19.6058,10000.0
2011-12-14 11:40:00,30.48,30.53,30.48,30.51,17700.0,19.6058,19.638,19.6058,19.6251,17700.0
2011-12-14 11:45:00,30.52,30.56,30.51,30.56,10100.0,19.6315,19.6573,19.6251,19.6573,10100.0
2011-12-14 11:50:00,30.55,30.55,30.52,30.53,12700.0,19.6508,19.6508,19.6315,19.638,12700.0
2011-12-14 11:55:00,30.51,30.52,30.49,30.49,10200.0,19.6251,19.6315,19.6122,19.6122,10200.0
2011-12-14 12:00:00,30.49,30.5,30.47,30.48,11500.0,19.6122,19.6187,19.5994,19.6058,11500.0
2011-12-14 12:05:00,30.47,30.53,30.47,30.53,20000.0,19.5994,19.638,19.5994,19.638,20000.0
2011-12-14 12:10:00,30.55,30.63,30.55,30.62,44100.0,19.6508,19.7023,19.6508,19.6958,44100.0
2011-12-14 12:15:00,30.61,30.63,30.6,30.6,21000.0,19.6894,19.7023,19.683,19.683,21000.0
2011-12-14 12:20:00,30.6,30.6,30.56,30.56,17400.0,19.683,19.683,19.6573,19.6573,17400.0
2011-12-14 12:25:00,30.57,30.57,30.55,30.57,9000.0,19.6637,19.6637,19.6508,19.6637,9000.0
2011-12-14 12:30:00,30.59,30.64,30.58,30.64,7500.0,19.6765,19.7087,19.6701,19.7087,7500.0
2011-12-14 12:35:00,30.64,30.64,30.6,30.6,12700.0,19.7087,19.7087,19.683,19.683,12700.0
2011-12-14 12:40:00,30.61,30.66,30.61,30.64,6500.0,19.6894,19.7216,19.6894,19.7087,6500.0
2011-12-14 12:45:00,30.64,30.68,30.63,30.65,42700.0,19.7087,19.7344,19.7023,19.7151,42700.0
2011-12-14 12:50:00,30.64,30.66,30.63,30.64,19000.0,19.7087,19.7216,19.7023,19.7087,19000.0
2011-12-14 12:55:00,30.63,30.64,30.61,30.63,28100.0,19.7023,19.7087,19.6894,19.7023,28100.0
2011-12-14 13:00:00,30.64,30.65,30.61,30.62,20100.0,19.7087,19.7151,19.6894,19.6958,20100.0
2011-12-14 13:05:00,30.63,30.68,30.63,30.64,12300.0,19.7023,19.7344,19.7023,19.7087,12300.0
2011-12-14 13:10:00,30.65,30.68,30.64,30.68,15600.0,19.7151,19.7344,19.7087,19.7344,15600.0
2011-12-14 13:15:00,30.69,30.72,30.69,30.71,34900.0,19.7409,19.7602,19.7409,19.7537,34900.0
2011-12-14 13:20:00,30.72,30.74,30.7,30.71,14200.0,19.7602,19.773,19.7473,19.7537,14200.0
2011-12-14 13:25:00,30.7,30.74,30.7,30.73,24600.0,19.7473,19.773,19.7473,19.7666,24600.0
2011-12-14 13:30:00,30.73,30.73,30.69,30.7,7700.0,19.7666,19.7666,19.7409,19.7473,7700.0
2011-12-14 13:35:00,30.69,30.75,30.69,30.73,49500.0,19.7409,19.7795,19.7409,19.7666,49500.0
2011-12-14 13:40:00,30.73,30.74,30.71,30.72,19000.0,19.7666,19.773,19.7537,19.7602,19000.0
2011-12-14 13:45:00,30.72,30.72,30.68,30.68,65900.0,19.7602,19.7602,19.7344,19.7344,65900.0
2011-12-14 13:50:00,30.68,30.68,30.63,30.63,18600.0,19.7344,19.7344,19.7023,19.7023,18600.0
2011-12-14 13:55:00,30.63,30.65,30.62,30.62,21700.0,19.7023,19.7151,19.6958,19.6958,21700.0
2011-12-14 14:00:00,30.62,30.63,30.58,30.61,62900.0,19.6958,19.7023,19.6701,19.6894,62900.0
2011-12-14 14:05:00,30.6,30.63,30.57,30.57,18200.0,19.683,19.7023,19.6637,19.6637,18200.0
2011-12-14 14:10:00,30.57,30.57,30.54,30.55,40600.0,19.6637,19.6637,19.6444,19.6508,40600.0
2011-12-14 14:15:00,30.54,30.61,30.54,30.58,24500.0,19.6444,19.6894,19.6444,19.6701,24500.0
2011-12-14 14:20:00,30.58,30.59,30.57,30.57,104000.0,19.6701,19.6765,19.6637,19.6637,104000.0
2011-12-14 14:25:00,30.57,30.65,30.57,30.64,34600.0,19.6637,19.7151,19.6637,19.7087,34600.0
2011-12-14 14:30:00,30.64,30.64,30.57,30.58,68100.0,19.7087,19.7087,19.6637,19.6701,68100.0
2011-12-14 14:35:00,30.58,30.59,30.52,30.53,49700.0,19.6701,19.6765,19.6315,19.638,49700.0
2011-12-14 14:40:00,30.54,30.57,30.53,30.56,22300.0,19.6444,19.6637,19.638,19.6573,22300.0
2011-12-14 14:45:00,30.56,30.63,30.56,30.62,19100.0,19.6573,19.7023,19.6573,19.6958,19100.0
2011-12-14 14:50:00,30.61,30.62,30.53,30.56,281600.0,19.6894,19.6958,19.638,19.6573,281600.0
2011-12-14 14:55:00,30.55,30.57,30.51,30.55,21700.0,19.6508,19.6637,19.6251,19.6508,21700.0
2011-12-14 15:00:00,30.54,30.57,30.53,30.55,21800.0,19.6444,19.6637,19.638,19.6508,21800.0
2011-12-14 15:05:00,30.55,30.56,30.51,30.52,83300.0,19.6508,19.6573,19.6251,19.6315,83300.0
2011-12-14 15:10:00,30.52,30.63,30.52,30.61,106400.0,19.6315,19.7023,19.6315,19.6894,106400.0
2011-12-14 15:15:00,30.61,30.62,30.56,30.57,274900.0,19.6894,19.6958,19.6573,19.6637,274900.0
2011-12-14 15:20:00,30.57,30.58,30.52,30.55,44000.0,19.6637,19.6701,19.6315,19.6508,44000.0
2011-12-14 15:25:00,30.56,30.58,30.53,30.58,56000.0,19.6573,19.6701,19.638,19.6701,56000.0
2011-12-14 15:30:00,30.58,30.6,30.53,30.54,109100.0,19.6701,19.683,19.638,19.6444,109100.0
2011-12-14 15:35:00,30.54,30.57,30.51,30.52,78800.0,19.6444,19.6637,19.6251,19.6315,78800.0
2011-12-14 15:40:00,30.54,30.56,30.52,30.54,67500.0,19.6444,19.6573,19.6315,19.6444,67500.0
2011-12-14 15:45:00,30.54,30.64,30.53,30.63,157900.0,19.6444,19.7087,19.638,19.7023,157900.0
2011-12-14 15:50:00,30.63,30.63,30.57,30.59,54000.0,19.7023,19.7023,19.6637,19.6765,54000.0
2011-12-14 15:55:00,30.58,30.59,30.53,30.55,90000.0,19.6701,19.6765,19.638,19.6508,90000.0
2011-12-15 09:30:00,30.9,30.94,30.9,30.91,38000.0,19.876,19.9017,19.876,19.8824,38000.0
2011-12-15 09:35:00,30.9,30.93,30.87,30.91,25600.0,19.876,19.8952,19.8567,19.8824,25600.0
2011-12-15 09:40:00,30.88,30.89,30.83,30.85,23500.0,19.8631,19.8695,19.8309,19.8438,23500.0
2011-12-15 09:45:00,30.85,30.86,30.84,30.86,14700.0,19.8438,19.8502,19.8374,19.8502,14700.0
2011-12-15 09:50:00,30.87,30.9,30.87,30.87,14300.0,19.8567,19.876,19.8567,19.8567,14300.0
2011-12-15 09:55:00,30.87,30.92,30.87,30.88,19900.0,19.8567,19.8888,19.8567,19.8631,19900.0
2011-12-15 10:00:00,30.89,30.95,30.83,30.83,45700.0,19.8695,19.9081,19.8309,19.8309,45700.0
2011-12-15 10:05:00,30.83,30.83,30.75,30.77,26600.0,19.8309,19.8309,19.7795,19.7923,26600.0
2011-12-15 10:10:00,30.76,30.76,30.72,30.76,7800.0,19.7859,19.7859,19.7602,19.7859,7800.0
2011-12-15 10:15:00,30.77,30.78,30.73,30.77,37800.0,19.7923,19.7988,19.7666,19.7923,37800.0
2011-12-15 10:20:00,30.76,30.79,30.76,30.78,12300.0,19.7859,19.8052,19.7859,19.7988,12300.0
2011-12-15 10:25:00,30.79,30.79,30.74,30.74,15900.0,19.8052,19.8052,19.773,19.773,15900.0
2011-12-15 10:30:00,30.74,30.74,30.7,30.72,11700.0,19.773,19.773,19.7473,19.7602,11700.0
2011-12-15 10:35:00,30.71,30.75,30.66,30.66,28500.0,19.7537,19.7795,19.7216,19.7216,28500.0
2011-12-15 10:40:00,30.66,30.68,30.62,30.64,46600.0,19.7216,19.7344,19.6958,19.7087,46600.0
2011-12-15 10:45:00,30.63,30.67,30.59,30.66,38700.0,19.7023,19.728,19.6765,19.7216,38700.0
2011-12-15 10:50:00,30.66,30.68,30.63,30.68,31700.0,19.7216,19.7344,19.7023,19.7344,31700.0
2011-12-15 10:55:00,30.68,30.7,30.64,30.67,29800.0,19.7344,19.7473,19.7087,19.728,29800.0
2011-12-15 11:00:00,30.67,30.73,30.66,30.72,33900.0,19.728,19.7666,19.7216,19.7602,33900.0
2011-12-15 11:05:00,30.73,30.73,30.66,30.66,20100.0,19.7666,19.7666,19.7216,19.7216,20100.0
2011-12-15 11:10:00,30.66,30.73,30.65,30.71,24200.0,19.7216,19.7666,19.7151,19.7537,24200.0
2011-12-15 11:15:00,30.71,30.71,30.68,30.7,32600.0,19.7537,19.7537,19.7344,19.7473,32600.0
2011-12-15 11:20:00,30.69,30.75,30.69,30.74,35500.0,19.7409,19.7795,19.7409,19.773,35500.0
2011-12-15 11:25:00,30.75,30.84,30.73,30.81,26900.0,19.7795,19.8374,19.7666,19.8181,26900.0
2011-12-15 11:30:00,30.81,30.84,30.8,30.8,60000.0,19.8181,19.8374,19.8116,19.8116,60000.0
2011-12-15 11:35:00,30.79,30.79,30.77,30.77,71800.0,19.8052,19.8052,19.7923,19.7923,71800.0
2011-12-15 11:40:00,30.77,30.79,30.77,30.78,22300.0,19.7923,19.8052,19.7923,19.7988,22300.0
2011-12-15 11:45:00,30.78,30.8,30.75,30.75,16400.0,19.7988,19.8116,19.7795,19.7795,16400.0
2011-12-15 11:50:00,30.74,30.74,30.7,30.71,42700.0,19.773,19.773,19.7473,19.7537,42700.0
2011-12-15 11:55:00,30.71,30.72,30.7,30.72,13400.0,19.7537,19.7602,19.7473,19.7602,13400.0
2011-12-15 12:00:00,30.72,30.77,30.72,30.76,16300.0,19.7602,19.7923,19.7602,19.7859,16300.0
2011-12-15 12:05:00,30.76,30.78,30.75,30.78,18300.0,19.7859,19.7988,19.7795,19.7988,18300.0
2011-12-15 12:10:00,30.78,30.79,30.76,30.78,10500.0,19.7988,19.8052,19.7859,19.7988,10500.0
2011-12-15 12:15:00,30.78,30.8,30.78,30.78,23100.0,19.7988,19.8116,19.7988,19.7988,23100.0
2011-12-15 12:20:00,30.8,30.86,30.8,30.82,20900.0,19.8116,19.8502,19.8116,19.8245,20900.0
2011-12-15 12:25:00,30.82,30.83,30.81,30.83,9400.0,19.8245,19.8309,19.8181,19.8309,9400.0
2011-12-15 12:30:00,30.83,30.85,30.81,30.82,14200.0,19.8309,19.8438,19.8181,19.8245,14200.0
2011-12-15 12:35:00,30.82,30.82,30.8,30.8,7200.0,19.8245,19.8245,19.8116,19.8116,7200.0
2011-12-15 12:40:00,30.81,30.83,30.78,30.78,14000.0,19.8181,19.8309,19.7988,19.7988,14000.0
2011-12-15 12:45:00,30.78,30.8,30.78,30.78,10500.0,19.7988,19.8116,19.7988,19.7988,10500.0
2011-12-15 12:50:00,30.78,30.79,30.75,30.75,12200.0,19.7988,19.8052,19.7795,19.7795,12200.0
2011-12-15 12:55:00,30.76,30.77,30.75,30.76,21800.0,19.7859,19.7923,19.7795,19.7859,21800.0
2011-12-15 13:00:00,30.76,30.77,30.74,30.76,12200.0,19.7859,19.7923,19.773,19.7859,12200.0
2011-12-15 13:05:00,30.76,30.77,30.73,30.77,21300.0,19.7859,19.7923,19.7666,19.7923,21300.0
2011-12-15 13:10:00,30.78,30.78,30.73,30.73,6500.0,19.7988,19.7988,19.7666,19.7666,6500.0
2011-12-15 13:15:00,30.73,30.76,30.73,30.76,64400.0,19.7666,19.7859,19.7666,19.7859,64400.0
2011-12-15 13:20:00,30.75,30.75,30.74,30.75,6400.0,19.7795,19.7795,19.773,19.7795,6400.0
2011-12-15 13:25:00,30.75,30.76,30.73,30.75,9100.0,19.7795,19.7859,19.7666,19.7795,9100.0
2011-12-15 13:30:00,30.75,30.76,30.7,30.7,43800.0,19.7795,19.7859,19.7473,19.7473,43800.0
2011-12-15 13:35:00,30.71,30.71,30.69,30.7,34700.0,19.7537,19.7537,19.7409,19.7473,34700.0
2011-12-15 13:40:00,30.7,30.78,30.68,30.76,65900.0,19.7473,19.7988,19.7344,19.7859,65900.0
2011-12-15 13:45:00,30.76,30.77,30.74,30.76,15300.0,19.7859,19.7923,19.773,19.7859,15300.0
2011-12-15 13:50:00,30.76,30.77,30.73,30.75,24100.0,19.7859,19.7923,19.7666,19.7795,24100.0
2011-12-15 13:55:00,30.75,30.75,30.73,30.73,14900.0,19.7795,19.7795,19.7666,19.7666,14900.0
2011-12-15 14:00:00,30.73,30.77,30.72,30.77,10700.0,19.7666,19.7923,19.7602,19.7923,10700.0
2011-12-15 14:05:00,30.76,30.76,30.73,30.76,31600.0,19.7859,19.7859,19.7666,19.7859,31600.0
2011-12-15 14:10:00,30.75,30.79,30.75,30.76,11400.0,19.7795,19.8052,19.7795,19.7859,11400.0
2011-12-15 14:15:00,30.77,30.79,30.77,30.79,9500.0,19.7923,19.8052,19.7923,19.8052,9500.0
2011-12-15 14:20:00,30.78,30.79,30.75,30.76,16500.0,19.7988,19.8052,19.7795,19.7859,16500.0
2011-12-15 14:25:00,30.76,30.79,30.73,30.73,65700.0,19.7859,19.8052,19.7666,19.7666,65700.0
2011-12-15 14:30:00,30.73,30.74,30.71,30.73,29400.0,19.7666,19.773,19.7537,19.7666,29400.0
2011-12-15 14:35:00,30.72,30.75,30.71,30.74,34200.0,19.7602,19.7795,19.7537,19.773,34200.0
2011-12-15 14:40:00,30.74,30.74,30.69,30.7,58200.0,19.773,19.773,19.7409,19.7473,58200.0
2011-12-15 14:45:00,30.7,30.7,30.67,30.68,50600.0,19.7473,19.7473,19.728,19.7344,50600.0
2011-12-15 14:50:00,30.69,30.69,30.67,30.69,25100.0,19.7409,19.7409,19.728,19.7409,25100.0
2011-12-15 14:55:00,30.69,30.72,30.68,30.68,20100.0,19.7409,19.7602,19.7344,19.7344,20100.0
2011-12-15 15:00:00,30.67,30.7,30.67,30.7,8700.0,19.728,19.7473,19.728,19.7473,8700.0
2011-12-15 15:05:00,30.7,30.74,30.69,30.74,92200.0,19.7473,19.773,19.7409,19.773,92200.0
2011-12-15 15:10:00,30.74,30.75,30.72,30.72,40400.0,19.773,19.7795,19.7602,19.7602,40400.0
2011-12-15 15:15:00,30.73,30.79,30.73,30.77,56800.0,19.7666,19.8052,19.7666,19.7923,56800.0
2011-12-15 15:20:00,30.78,30.79,30.74,30.75,113800.0,19.7988,19.8052,19.773,19.7795,113800.0
2011-12-15 15:25:00,30.75,30.77,30.73,30.75,15100.0,19.7795,19.7923,19.7666,19.7795,15100.0
2011-12-15 15:30:00,30.75,30.79,30.73,30.78,69100.0,19.7795,19.8052,19.7666,19.7988,69100.0
2011-12-15 15:35:00,30.78,30.79,30.74,30.76,44600.0,19.7988,19.8052,19.773,19.7859,44600.0
2011-12-15 15:40:00,30.76,30.77,30.74,30.74,31600.0,19.7859,19.7923,19.773,19.773,31600.0
2011-12-15 15:45:00,30.74,30.74,30.7,30.71,64100.0,19.773,19.773,19.7473,19.7537,64100.0
2011-12-15 15:50:00,30.71,30.72,30.68,30.68,39500.0,19.7537,19.7602,19.7344,19.7344,39500.0
2011-12-15 15:55:00,30.69,30.71,30.68,30.7,42800.0,19.7409,19.7537,19.7344,19.7473,42800.0
2011-12-16 09:30:00,30.78,30.8,30.75,30.78,40300.0,19.7988,19.8116,19.7795,19.7988,40300.0
2011-12-16 09:35:00,30.79,30.82,30.77,30.8,25900.0,19.8052,19.8245,19.7923,19.8116,25900.0
2011-12-16 09:40:00,30.8,30.82,30.74,30.77,13400.0,19.8116,19.8245,19.773,19.7923,13400.0
2011-12-16 09:45:00,30.76,30.77,30.7,30.7,5200.0,19.7859,19.7923,19.7473,19.7473,5200.0
2011-12-16 09:50:00,30.7,30.75,30.7,30.75,8300.0,19.7473,19.7795,19.7473,19.7795,8300.0
2011-12-16 09:55:00,30.77,30.8,30.75,30.77,21500.0,19.7923,19.8116,19.7795,19.7923,21500.0
2011-12-16 10:00:00,30.77,30.85,30.75,30.81,17700.0,19.7923,19.8438,19.7795,19.8181,17700.0
2011-12-16 10:05:00,30.82,30.88,30.82,30.87,7900.0,19.8245,19.8631,19.8245,19.8567,7900.0
2011-12-16 10:10:00,30.87,30.87,30.83,30.85,8200.0,19.8567,19.8567,19.8309,19.8438,8200.0
2011-12-16 10:15:00,30.86,30.88,30.85,30.88,5700.0,19.8502,19.8631,19.8438,19.8631,5700.0
2011-12-16 10:20:00,30.88,30.88,30.83,30.85,11300.0,19.8631,19.8631,19.8309,19.8438,11300.0
2011-12-16 10:25:00,30.85,30.85,30.79,30.8,17900.0,19.8438,19.8438,19.8052,19.8116,17900.0
2011-12-16 10:30:00,30.8,30.82,30.78,30.79,33700.0,19.8116,19.8245,19.7988,19.8052,33700.0
2011-12-16 10:35:00,30.79,30.84,30.79,30.82,42800.0,19.8052,19.8374,19.8052,19.8245,42800.0
2011-12-16 10:40:00,30.82,30.83,30.8,30.83,3100.0,19.8245,19.8309,19.8116,19.8309,3100.0
2011-12-16 10:45:00,30.83,30.83,30.8,30.81,28300.0,19.8309,19.8309,19.8116,19.8181,28300.0
2011-12-16 10:50:00,30.8,30.81,30.79,30.81,12400.0,19.8116,19.8181,19.8052,19.8181,12400.0
2011-12-16 10:55:00,30.8,30.8,30.77,30.78,6400.0,19.8116,19.8116,19.7923,19.7988,6400.0
2011-12-16 11:00:00,30.79,30.8,30.74,30.75,20300.0,19.8052,19.8116,19.773,19.7795,20300.0
2011-12-16 11:05:00,30.75,30.75,30.7,30.71,11000.0,19.7795,19.7795,19.7473,19.7537,11000.0
2011-12-16 11:10:00,30.71,30.74,30.71,30.74,8500.0,19.7537,19.773,19.7537,19.773,8500.0
2011-12-16 11:15:00,30.75,30.77,30.75,30.76,8700.0,19.7795,19.7923,19.7795,19.7859,8700.0
2011-12-16 11:20:00,30.76,30.78,30.75,30.76,15800.0,19.7859,19.7988,19.7795,19.7859,15800.0
2011-12-16 11:25:00,30.76,30.77,30.76,30.76,4100.0,19.7859,19.7923,19.7859,19.7859,4100.0
2011-12-16 11:30:00,30.77,30.78,30.71,30.72,28500.0,19.7923,19.7988,19.7537,19.7602,28500.0
2011-12-16 11:35:00,30.71,30.73,30.7,30.71,7700.0,19.7537,19.7666,19.7473,19.7537,7700.0
2011-12-16 11:40:00,30.71,30.74,30.71,30.72,77600.0,19.7537,19.773,19.7537,19.7602,77600.0
2011-12-16 11:45:00,30.72,30.75,30.69,30.69,109200.0,19.7602,19.7795,19.7409,19.7409,109200.0
2011-12-16 11:50:00,30.68,30.7,30.66,30.68,120400.0,19.7344,19.7473,19.7216,19.7344,120400.0
2011-12-16 11:55:00,30.68,30.68,30.63,30.63,16800.0,19.7344,19.7344,19.7023,19.7023,16800.0
2011-12-16 12:00:00,30.63,30.63,30.59,30.62,17200.0,19.7023,19.7023,19.6765,19.6958,17200.0
2011-12-16 12:05:00,30.62,30.63,30.6,30.61,105400.0,19.6958,19.7023,19.683,19.6894,105400.0
2011-12-16 12:10:00,30.62,30.63,30.61,30.61,52400.0,19.6958,19.7023,19.6894,19.6894,52400.0
2011-12-16 12:15:00,30.6,30.61,30.59,30.6,7700.0,19.683,19.6894,19.6765,19.683,7700.0
2011-12-16 12:20:00,30.61,30.61,30.58,30.6,5200.0,19.6894,19.6894,19.6701,19.683,5200.0
2011-12-16 12:25:00,30.59,30.6,30.56,30.57,20200.0,19.6765,19.683,19.6573,19.6637,20200.0
2011-12-16 12:30:00,30.56,30.57,30.47,30.47,45800.0,19.6573,19.6637,19.5994,19.5994,45800.0
2011-12-16 12:35:00,30.47,30.49,30.44,30.48,15000.0,19.5994,19.6122,19.5801,19.6058,15000.0
2011-12-16 12:40:00,30.48,30.51,30.46,30.46,10700.0,19.6058,19.6251,19.5929,19.5929,10700.0
2011-12-16 12:45:00,30.45,30.5,30.43,30.5,37500.0,19.5865,19.6187,19.5736,19.6187,37500.0
2011-12-16 12:50:00,30.5,30.51,30.45,30.51,61300.0,19.6187,19.6251,19.5865,19.6251,61300.0
2011-12-16 12:55:00,30.51,30.55,30.48,30.51,63200.0,19.6251,19.6508,19.6058,19.6251,63200.0
2011-12-16 13:00:00,30.51,30.57,30.5,30.53,10800.0,19.6251,19.6637,19.6187,19.638,10800.0
2011-12-16 13:05:00,30.53,30.53,30.51,30.52,10700.0,19.638,19.638,19.6251,19.6315,10700.0
2011-12-16 13:10:00,30.53,30.54,30.52,30.54,3700.0,19.638,19.6444,19.6315,19.6444,3700.0
2011-12-16 13:15:00,30.54,30.56,30.52,30.55,10800.0,19.6444,19.6573,19.6315,19.6508,10800.0
2011-12-16 13:20:00,30.56,30.58,30.55,30.56,12100.0,19.6573,19.6701,19.6508,19.6573,12100.0
2011-12-16 13:25:00,30.56,30.56,30.54,30.55,18500.0,19.6573,19.6573,19.6444,19.6508,18500.0
2011-12-16 13:30:00,30.55,30.55,30.54,30.54,3600.0,19.6508,19.6508,19.6444,19.6444,3600.0
2011-12-16 13:35:00,30.53,30.53,30.51,30.51,30000.0,19.638,19.638,19.6251,19.6251,30000.0
2011-12-16 13:40:00,30.51,30.52,30.48,30.52,30300.0,19.6251,19.6315,19.6058,19.6315,30300.0
2011-12-16 13:45:00,30.51,30.59,30.5,30.58,25600.0,19.6251,19.6765,19.6187,19.6701,25600.0
2011-12-16 13:50:00,30.58,30.59,30.56,30.56,22000.0,19.6701,19.6765,19.6573,19.6573,22000.0
2011-12-16 13:55:00,30.55,30.57,30.5,30.51,27900.0,19.6508,19.6637,19.6187,19.6251,27900.0
2011-12-16 14:00:00,30.52,30.54,30.5,30.5,24900.0,19.6315,19.6444,19.6187,19.6187,24900.0
2011-12-16 14:05:00,30.5,30.53,30.5,30.53,50600.0,19.6187,19.638,19.6187,19.638,50600.0
2011-12-16 14:10:00,30.52,30.55,30.51,30.54,73600.0,19.6315,19.6508,19.6251,19.6444,73600.0
2011-12-16 14:15:00,30.54,30.54,30.51,30.51,1800.0,19.6444,19.6444,19.6251,19.6251,1800.0
2011-12-16 14:20:00,30.52,30.53,30.49,30.5,29600.0,19.6315,19.638,19.6122,19.6187,29600.0
2011-12-16 14:25:00,30.5,30.51,30.49,30.49,13100.0,19.6187,19.6251,19.6122,19.6122,13100.0
2011-12-16 14:30:00,30.5,30.54,30.48,30.53,26600.0,19.6187,19.6444,19.6058,19.638,26600.0
2011-12-16 14:35:00,30.53,30.54,30.52,30.52,7000.0,19.638,19.6444,19.6315,19.6315,7000.0
2011-12-16 14:40:00,30.53,30.54,30.51,30.53,8200.0,19.638,19.6444,19.6251,19.638,8200.0
2011-12-16 14:45:00,30.54,30.59,30.54,30.58,46800.0,19.6444,19.6765,19.6444,19.6701,46800.0
2011-12-16 14:50:00,30.58,30.59,30.57,30.58,33200.0,19.6701,19.6765,19.6637,19.6701,33200.0
2011-12-16 14:55:00,30.58,30.58,30.54,30.56,59600.0,19.6701,19.6701,19.6444,19.6573,59600.0
2011-12-16 15:00:00,30.56,30.57,30.55,30.57,17200.0,19.6573,19.6637,19.6508,19.6637,17200.0
2011-12-16 15:05:00,30.57,30.57,30.55,30.55,62700.0,19.6637,19.6637,19.6508,19.6508,62700.0
2011-12-16 15:10:00,30.56,30.59,30.56,30.59,30300.0,19.6573,19.6765,19.6573,19.6765,30300.0
2011-12-16 15:15:00,30.59,30.62,30.59,30.6,74800.0,19.6765,19.6958,19.6765,19.683,74800.0
2011-12-16 15:20:00,30.6,30.61,30.53,30.54,67400.0,19.683,19.6894,19.638,19.6444,67400.0
2011-12-16 15:25:00,30.54,30.57,30.54,30.54,27300.0,19.6444,19.6637,19.6444,19.6444,27300.0
2011-12-16 15:30:00,30.55,30.57,30.54,30.56,50600.0,19.6508,19.6637,19.6444,19.6573,50600.0
2011-12-16 15:35:00,30.56,30.58,30.56,30.56,69600.0,19.6573,19.6701,19.6573,19.6573,69600.0
2011-12-16 15:40:00,30.56,30.58,30.55,30.56,37900.0,19.6573,19.6701,19.6508,19.6573,37900.0
2011-12-16 15:45:00,30.55,30.57,30.55,30.56,20500.0,19.6508,19.6637,19.6508,19.6573,20500.0
2011-12-16 15:50:00,30.56,30.59,30.56,30.59,126300.0,19.6573,19.6765,19.6573,19.6765,126300.0
2011-12-16 15:55:00,30.58,30.63,30.58,30.59,486600.0,19.6701,19.7023,19.6701,19.6765,486600.0
2011-12-19 09:30:00,30.76,30.79,30.76,30.76,65700.0,19.7859,19.8052,19.7859,19.7859,65700.0
2011-12-19 09:35:00,30.76,30.77,30.72,30.75,51200.0,19.7859,19.7923,19.7602,19.7795,51200.0
2011-12-19 09:40:00,30.76,30.77,30.74,30.74,28000.0,19.7859,19.7923,19.773,19.773,28000.0
2011-12-19 09:45:00,30.74,30.74,30.7,30.71,24100.0,19.773,19.773,19.7473,19.7537,24100.0
2011-12-19 09:50:00,30.71,30.71,30.68,30.69,23900.0,19.7537,19.7537,19.7344,19.7409,23900.0
2011-12-19 09:55:00,30.69,30.71,30.69,30.7,33100.0,19.7409,19.7537,19.7409,19.7473,33100.0
2011-12-19 10:00:00,30.7,30.71,30.66,30.69,49900.0,19.7473,19.7537,19.7216,19.7409,49900.0
2011-12-19 10:05:00,30.69,30.72,30.68,30.7,34600.0,19.7409,19.7602,19.7344,19.7473,34600.0
2011-12-19 10:10:00,30.7,30.71,30.67,30.71,64200.0,19.7473,19.7537,19.728,19.7537,64200.0
2011-12-19 10:15:00,30.71,30.73,30.68,30.68,34200.0,19.7537,19.7666,19.7344,19.7344,34200.0
2011-12-19 10:20:00,30.69,30.71,30.68,30.69,71700.0,19.7409,19.7537,19.7344,19.7409,71700.0
2011-12-19 10:25:00,30.69,30.7,30.68,30.69,46800.0,19.7409,19.7473,19.7344,19.7409,46800.0
2011-12-19 10:30:00,30.69,30.7,30.68,30.7,197600.0,19.7409,19.7473,19.7344,19.7473,197600.0
2011-12-19 10:35:00,30.7,30.73,30.7,30.73,44900.0,19.7473,19.7666,19.7473,19.7666,44900.0
2011-12-19 10:40:00,30.72,30.73,30.69,30.69,19600.0,19.7602,19.7666,19.7409,19.7409,19600.0
2011-12-19 10:45:00,30.69,30.7,30.6,30.61,47400.0,19.7409,19.7473,19.683,19.6894,47400.0
2011-12-19 10:50:00,30.6,30.61,30.57,30.59,126900.0,19.683,19.6894,19.6637,19.6765,126900.0
2011-12-19 10:55:00,30.59,30.59,30.54,30.56,62300.0,19.6765,19.6765,19.6444,19.6573,62300.0
2011-12-19 11:00:00,30.56,30.57,30.5,30.51,30900.0,19.6573,19.6637,19.6187,19.6251,30900.0
2011-12-19 11:05:00,30.51,30.51,30.44,30.46,28500.0,19.6251,19.6251,19.5801,19.5929,28500.0
2011-12-19 11:10:00,30.46,30.5,30.46,30.48,57300.0,19.5929,19.6187,19.5929,19.6058,57300.0
2011-12-19 11:15:00,30.48,30.52,30.45,30.5,23300.0,19.6058,19.6315,19.5865,19.6187,23300.0
2011-12-19 11:20:00,30.5,30.51,30.48,30.51,13900.0,19.6187,19.6251,19.6058,19.6251,13900.0
2011-12-19 11:25:00,30.51,30.54,30.5,30.53,346600.0,19.6251,19.6444,19.6187,19.638,346600.0
2011-12-19 11:30:00,30.54,30.56,30.52,30.54,107800.0,19.6444,19.6573,19.6315,19.6444,107800.0
2011-12-19 11:35:00,30.55,30.56,30.5,30.51,25400.0,19.6508,19.6573,19.6187,19.6251,25400.0
2011-12-19 11:40:00,30.51,30.51,30.44,30.45,20400.0,19.6251,19.6251,19.5801,19.5865,20400.0
2011-12-19 11:45:00,30.46,30.46,30.42,30.45,23200.0,19.5929,19.5929,19.5672,19.5865,23200.0
2011-12-19 11:50:00,30.45,30.49,30.45,30.48,22300.0,19.5865,19.6122,19.5865,19.6058,22300.0
2011-12-19 11:55:00,30.47,30.5,30.47,30.48,10300.0,19.5994,19.6187,19.5994,19.6058,10300.0
2011-12-19 12:00:00,30.48,30.52,30.47,30.52,15400.0,19.6058,19.6315,19.5994,19.6315,15400.0
2011-12-19 12:05:00,30.52,30.53,30.51,30.53,24700.0,19.6315,19.638,19.6251,19.638,24700.0
2011-12-19 12:10:00,30.52,30.53,30.49,30.5,24900.0,19.6315,19.638,19.6122,19.6187,24900.0
2011-12-19 12:15:00,30.5,30.51,30.47,30.49,29300.0,19.6187,19.6251,19.5994,19.6122,29300.0
2011-12-19 12:20:00,30.5,30.52,30.49,30.51,20800.0,19.6187,19.6315,19.6122,19.6251,20800.0
2011-12-19 12:25:00,30.5,30.54,30.5,30.51,81200.0,19.6187,19.6444,19.6187,19.6251,81200.0
2011-12-19 12:30:00,30.5,30.51,30.47,30.48,26600.0,19.6187,19.6251,19.5994,19.6058,26600.0
2011-12-19 12:35:00,30.47,30.48,30.44,30.48,16200.0,19.5994,19.6058,19.5801,19.6058,16200.0
2011-12-19 12:40:00,30.47,30.49,30.45,30.46,166700.0,19.5994,19.6122,19.5865,19.5929,166700.0
2011-12-19 12:45:00,30.46,30.48,30.45,30.46,10400.0,19.5929,19.6058,19.5865,19.5929,10400.0
2011-12-19 12:50:00,30.47,30.48,30.46,30.48,23100.0,19.5994,19.6058,19.5929,19.6058,23100.0
2011-12-19 12:55:00,30.47,30.51,30.47,30.51,15400.0,19.5994,19.6251,19.5994,19.6251,15400.0
2011-12-19 13:00:00,30.5,30.53,30.5,30.51,17600.0,19.6187,19.638,19.6187,19.6251,17600.0
2011-12-19 13:05:00,30.51,30.51,30.5,30.51,8700.0,19.6251,19.6251,19.6187,19.6251,8700.0
2011-12-19 13:10:00,30.51,30.52,30.49,30.49,28600.0,19.6251,19.6315,19.6122,19.6122,28600.0
2011-12-19 13:15:00,30.49,30.49,30.47,30.48,17000.0,19.6122,19.6122,19.5994,19.6058,17000.0
2011-12-19 13:20:00,30.48,30.51,30.47,30.51,31300.0,19.6058,19.6251,19.5994,19.6251,31300.0
2011-12-19 13:25:00,30.51,30.52,30.48,30.5,29200.0,19.6251,19.6315,19.6058,19.6187,29200.0
2011-12-19 13:30:00,30.5,30.51,30.48,30.49,12100.0,19.6187,19.6251,19.6058,19.6122,12100.0
2011-12-19 13:35:00,30.49,30.49,30.46,30.48,17000.0,19.6122,19.6122,19.5929,19.6058,17000.0
2011-12-19 13:40:00,30.48,30.49,30.46,30.48,41700.0,19.6058,19.6122,19.5929,19.6058,41700.0
2011-12-19 13:45:00,30.49,30.52,30.48,30.52,23700.0,19.6122,19.6315,19.6058,19.6315,23700.0
2011-12-19 13:50:00,30.51,30.56,30.5,30.55,37600.0,19.6251,19.6573,19.6187,19.6508,37600.0
2011-12-19 13:55:00,30.56,30.56,30.53,30.54,26700.0,19.6573,19.6573,19.638,19.6444,26700.0
2011-12-19 14:00:00,30.53,30.55,30.53,30.54,28500.0,19.638,19.6508,19.638,19.6444,28500.0
2011-12-19 14:05:00,30.53,30.55,30.52,30.54,16100.0,19.638,19.6508,19.6315,19.6444,16100.0
2011-12-19 14:10:00,30.54,30.54,30.5,30.51,39900.0,19.6444,19.6444,19.6187,19.6251,39900.0
2011-12-19 14:15:00,30.5,30.52,30.47,30.47,62200.0,19.6187,19.6315,19.5994,19.5994,62200.0
2011-12-19 14:20:00,30.48,30.5,30.47,30.48,65700.0,19.6058,19.6187,19.5994,19.6058,65700.0
2011-12-19 14:25:00,30.49,30.51,30.48,30.49,62900.0,19.6122,19.6251,19.6058,19.6122,62900.0
2011-12-19 14:30:00,30.49,30.5,30.47,30.47,95700.0,19.6122,19.6187,19.5994,19.5994,95700.0
2011-12-19 14:35:00,30.47,30.49,30.45,30.49,53000.0,19.5994,19.6122,19.5865,19.6122,53000.0
2011-12-19 14:40:00,30.48,30.5,30.47,30.48,16200.0,19.6058,19.6187,19.5994,19.6058,16200.0
2011-12-19 14:45:00,30.48,30.5,30.47,30.47,153100.0,19.6058,19.6187,19.5994,19.5994,153100.0
2011-12-19 14:50:00,30.48,30.49,30.47,30.48,18900.0,19.6058,19.6122,19.5994,19.6058,18900.0
2011-12-19 14:55:00,30.48,30.51,30.47,30.5,17200.0,19.6058,19.6251,19.5994,19.6187,17200.0
2011-12-19 15:00:00,30.5,30.51,30.39,30.39,24700.0,19.6187,19.6251,19.5479,19.5479,24700.0
2011-12-19 15:05:00,30.39,30.42,30.36,30.37,85000.0,19.5479,19.5672,19.5286,19.535,85000.0
2011-12-19 15:10:00,30.37,30.38,30.34,30.35,83900.0,19.535,19.5415,19.5157,19.5222,83900.0
2011-12-19 15:15:00,30.35,30.36,30.32,30.36,91000.0,19.5222,19.5286,19.5029,19.5286,91000.0
2011-12-19 15:20:00,30.36,30.37,30.33,30.37,52700.0,19.5286,19.535,19.5093,19.535,52700.0
2011-12-19 15:25:00,30.35,30.37,30.32,30.32,17900.0,19.5222,19.535,19.5029,19.5029,17900.0
2011-12-19 15:30:00,30.32,30.33,30.27,30.3,254200.0,19.5029,19.5093,19.4707,19.49,254200.0
2011-12-19 15:35:00,30.3,30.32,30.28,30.32,54100.0,19.49,19.5029,19.4771,19.5029,54100.0
2011-12-19 15:40:00,30.33,30.33,30.26,30.29,90000.0,19.5093,19.5093,19.4643,19.4836,90000.0
2011-12-19 15:45:00,30.29,30.32,30.28,30.28,82300.0,19.4836,19.5029,19.4771,19.4771,82300.0
2011-12-19 15:50:00,30.28,30.31,30.25,30.27,171000.0,19.4771,19.4964,19.4578,19.4707,171000.0
2011-12-19 15:55:00,30.28,30.31,30.27,30.28,87700.0,19.4771,19.4964,19.4707,19.4771,87700.0
2011-12-20 09:30:00,31.0,31.08,30.97,31.03,143100.0,19.9403,19.9917,19.921,19.9596,143100.0
2011-12-20 09:35:00,31.03,31.12,31.01,31.1,58400.0,19.9596,20.0175,19.9467,20.0046,58400.0
2011-12-20 09:40:00,31.12,31.2,31.12,31.18,57300.0,20.0175,20.0689,20.0175,20.0561,57300.0
2011-12-20 09:45:00,31.18,31.19,31.13,31.13,33100.0,20.0561,20.0625,20.0239,20.0239,33100.0
2011-12-20 09:50:00,31.14,31.15,31.11,31.12,21800.0,20.0303,20.0368,20.011,20.0175,21800.0
2011-12-20 09:55:00,31.12,31.15,31.11,31.15,51300.0,20.0175,20.0368,20.011,20.0368,51300.0
2011-12-20 10:00:00,31.14,31.17,31.14,31.15,17200.0,20.0303,20.0496,20.0303,20.0368,17200.0
2011-12-20 10:05:00,31.15,31.17,31.14,31.14,28800.0,20.0368,20.0496,20.0303,20.0303,28800.0
2011-12-20 10:10:00,31.15,31.17,31.14,31.17,29700.0,20.0368,20.0496,20.0303,20.0496,29700.0
2011-12-20 10:15:00,31.17,31.19,31.17,31.18,2900.0,20.0496,20.0625,20.0496,20.0561,2900.0
2011-12-20 10:20:00,31.17,31.18,31.15,31.16,9700.0,20.0496,20.0561,20.0368,20.0432,9700.0
2011-12-20 10:25:00,31.17,31.24,31.17,31.24,36300.0,20.0496,20.0947,20.0496,20.0947,36300.0
2011-12-20 10:30:00,31.25,31.26,31.22,31.23,17300.0,20.1011,20.1075,20.0818,20.0882,17300.0
2011-12-20 10:35:00,31.23,31.25,31.22,31.22,6200.0,20.0882,20.1011,20.0818,20.0818,6200.0
2011-12-20 10:40:00,31.22,31.24,31.22,31.22,11600.0,20.0818,20.0947,20.0818,20.0818,11600.0
2011-12-20 10:45:00,31.23,31.25,31.22,31.22,11300.0,20.0882,20.1011,20.0818,20.0818,11300.0
2011-12-20 10:50:00,31.23,31.25,31.22,31.24,10900.0,20.0882,20.1011,20.0818,20.0947,10900.0
2011-12-20 10:55:00,31.24,31.27,31.22,31.23,20800.0,20.0947,20.1139,20.0818,20.0882,20800.0
2011-12-20 11:00:00,31.23,31.25,31.22,31.25,18300.0,20.0882,20.1011,20.0818,20.1011,18300.0
2011-12-20 11:05:00,31.25,31.29,31.25,31.26,13400.0,20.1011,20.1268,20.1011,20.1075,13400.0
2011-12-20 11:10:00,31.25,31.29,31.25,31.28,13600.0,20.1011,20.1268,20.1011,20.1204,13600.0
2011-12-20 11:15:00,31.28,31.3,31.26,31.3,30500.0,20.1204,20.1332,20.1075,20.1332,30500.0
2011-12-20 11:20:00,31.29,31.31,31.27,31.28,44200.0,20.1268,20.1397,20.1139,20.1204,44200.0
2011-12-20 11:25:00,31.3,31.3,31.24,31.26,79100.0,20.1332,20.1332,20.0947,20.1075,79100.0
2011-12-20 11:30:00,31.27,31.28,31.26,31.26,20900.0,20.1139,20.1204,20.1075,20.1075,20900.0
2011-12-20 11:35:00,31.27,31.28,31.22,31.22,56100.0,20.1139,20.1204,20.0818,20.0818,56100.0
2011-12-20 11:40:00,31.23,31.23,31.2,31.23,21100.0,20.0882,20.0882,20.0689,20.0882,21100.0
2011-12-20 11:45:00,31.23,31.24,31.2,31.23,40900.0,20.0882,20.0947,20.0689,20.0882,40900.0
2011-12-20 11:50:00,31.24,31.26,31.22,31.25,37400.0,20.0947,20.1075,20.0818,20.1011,37400.0
2011-12-20 11:55:00,31.25,31.25,31.22,31.23,19700.0,20.1011,20.1011,20.0818,20.0882,19700.0
2011-12-20 12:00:00,31.23,31.24,31.2,31.22,19200.0,20.0882,20.0947,20.0689,20.0818,19200.0
2011-12-20 12:05:00,31.21,31.23,31.21,31.23,2000.0,20.0754,20.0882,20.0754,20.0882,2000.0
2011-12-20 12:10:00,31.22,31.24,31.22,31.24,4600.0,20.0818,20.0947,20.0818,20.0947,4600.0
2011-12-20 12:15:00,31.24,31.26,31.24,31.24,11600.0,20.0947,20.1075,20.0947,20.0947,11600.0
2011-12-20 12:20:00,31.25,31.28,31.24,31.27,12700.0,20.1011,20.1204,20.0947,20.1139,12700.0
2011-12-20 12:25:00,31.26,31.27,31.25,31.27,32400.0,20.1075,20.1139,20.1011,20.1139,32400.0
2011-12-20 12:30:00,31.26,31.27,31.24,31.24,19600.0,20.1075,20.1139,20.0947,20.0947,19600.0
2011-12-20 12:35:00,31.26,31.26,31.25,31.26,11600.0,20.1075,20.1075,20.1011,20.1075,11600.0
2011-12-20 12:40:00,31.26,31.28,31.26,31.28,3700.0,20.1075,20.1204,20.1075,20.1204,3700.0
2011-12-20 12:45:00,31.28,31.28,31.27,31.28,10200.0,20.1204,20.1204,20.1139,20.1204,10200.0
2011-12-20 12:50:00,31.28,31.31,31.27,31.3,11300.0,20.1204,20.1397,20.1139,20.1332,11300.0
2011-12-20 12:55:00,31.3,31.31,31.28,31.31,25000.0,20.1332,20.1397,20.1204,20.1397,25000.0
2011-12-20 13:00:00,31.31,31.35,31.31,31.33,62900.0,20.1397,20.1654,20.1397,20.1525,62900.0
2011-12-20 13:05:00,31.33,31.36,31.31,31.35,14900.0,20.1525,20.1718,20.1397,20.1654,14900.0
2011-12-20 13:10:00,31.35,31.37,31.33,31.33,36500.0,20.1654,20.1783,20.1525,20.1525,36500.0
2011-12-20 13:15:00,31.33,31.33,31.32,31.32,5500.0,20.1525,20.1525,20.1461,20.1461,5500.0
2011-12-20 13:20:00,31.32,31.33,31.31,31.32,27000.0,20.1461,20.1525,20.1397,20.1461,27000.0
2011-12-20 13:25:00,31.33,31.34,31.32,31.33,71700.0,20.1525,20.159,20.1461,20.1525,71700.0
2011-12-20 13:30:00,31.33,31.33,31.32,31.32,2700.0,20.1525,20.1525,20.1461,20.1461,2700.0
2011-12-20 13:35:00,31.32,31.33,31.32,31.33,11200.0,20.1461,20.1525,20.1461,20.1525,11200.0
2011-12-20 13:40:00,31.32,31.33,31.32,31.32,4600.0,20.1461,20.1525,20.1461,20.1461,4600.0
2011-12-20 13:45:00,31.33,31.33,31.32,31.32,25000.0,20.1525,20.1525,20.1461,20.1461,25000.0
2011-12-20 13:50:00,31.33,31.33,31.29,31.29,45600.0,20.1525,20.1525,20.1268,20.1268,45600.0
2011-12-20 13:55:00,31.29,31.31,31.28,31.29,67700.0,20.1268,20.1397,20.1204,20.1268,67700.0
2011-12-20 14:00:00,31.29,31.3,31.25,31.26,32300.0,20.1268,20.1332,20.1011,20.1075,32300.0
2011-12-20 14:05:00,31.26,31.28,31.25,31.27,32500.0,20.1075,20.1204,20.1011,20.1139,32500.0
2011-12-20 14:10:00,31.27,31.27,31.25,31.25,39700.0,20.1139,20.1139,20.1011,20.1011,39700.0
2011-12-20 14:15:00,31.26,31.29,31.26,31.28,43600.0,20.1075,20.1268,20.1075,20.1204,43600.0
2011-12-20 14:20:00,31.28,31.3,31.28,31.3,19200.0,20.1204,20.1332,20.1204,20.1332,19200.0
2011-12-20 14:25:00,31.3,31.31,31.29,31.29,53700.0,20.1332,20.1397,20.1268,20.1268,53700.0
2011-12-20 14:30:00,31.3,31.32,31.3,31.32,38500.0,20.1332,20.1461,20.1332,20.1461,38500.0
2011-12-20 14:35:00,31.32,31.32,31.31,31.31,12000.0,20.1461,20.1461,20.1397,20.1397,12000.0
2011-12-20 14:40:00,31.32,31.36,31.32,31.36,14400.0,20.1461,20.1718,20.1461,20.1718,14400.0
2011-12-20 14:45:00,31.37,31.37,31.33,31.35,34500.0,20.1783,20.1783,20.1525,20.1654,34500.0
2011-12-20 14:50:00,31.35,31.37,31.35,31.35,49000.0,20.1654,20.1783,20.1654,20.1654,49000.0
2011-12-20 14:55:00,31.35,31.35,31.33,31.33,15000.0,20.1654,20.1654,20.1525,20.1525,15000.0
2011-12-20 15:00:00,31.34,31.35,31.32,31.32,27800.0,20.159,20.1654,20.1461,20.1461,27800.0
2011-12-20 15:05:00,31.32,31.35,31.31,31.34,65500.0,20.1461,20.1654,20.1397,20.159,65500.0
2011-12-20 15:10:00,31.34,31.35,31.33,31.33,26400.0,20.159,20.1654,20.1525,20.1525,26400.0
2011-12-20 15:15:00,31.33,31.35,31.33,31.33,28200.0,20.1525,20.1654,20.1525,20.1525,28200.0
2011-12-20 15:20:00,31.33,31.34,31.31,31.32,67800.0,20.1525,20.159,20.1397,20.1461,67800.0
2011-12-20 15:25:00,31.32,31.36,31.32,31.33,44800.0,20.1461,20.1718,20.1461,20.1525,44800.0
2011-12-20 15:30:00,31.33,31.34,31.3,31.3,74500.0,20.1525,20.159,20.1332,20.1332,74500.0
2011-12-20 15:35:00,31.3,31.35,31.29,31.34,42800.0,20.1332,20.1654,20.1268,20.159,42800.0
2011-12-20 15:40:00,31.34,31.38,31.32,31.32,38500.0,20.159,20.1847,20.1461,20.1461,38500.0
2011-12-20 15:45:00,31.33,31.37,31.32,31.34,143900.0,20.1525,20.1783,20.1461,20.159,143900.0
2011-12-20 15:50:00,31.34,31.35,31.33,31.34,55500.0,20.159,20.1654,20.1525,20.159,55500.0
2011-12-20 15:55:00,31.34,31.35,31.33,31.35,70600.0,20.159,20.1654,20.1525,20.1654,70600.0
2011-12-21 09:30:00,30.16,30.16,30.05,30.05,97500.0,20.0726,20.0726,19.9993,19.9993,97500.0
2011-12-21 09:35:00,30.06,30.06,30.01,30.02,26300.0,20.006,20.006,19.9727,19.9794,26300.0
2011-12-21 09:40:00,30.03,30.03,29.97,29.99,10800.0,19.986,19.986,19.9461,19.9594,10800.0
2011-12-21 09:45:00,29.99,30.06,29.99,30.03,35900.0,19.9594,20.006,19.9594,19.986,35900.0
2011-12-21 09:50:00,30.03,30.05,30.02,30.02,26200.0,19.986,19.9993,19.9794,19.9794,26200.0
2011-12-21 09:55:00,30.01,30.01,29.97,29.99,42000.0,19.9727,19.9727,19.9461,19.9594,42000.0
2011-12-21 10:00:00,30.0,30.02,29.92,30.01,38000.0,19.9661,19.9794,19.9128,19.9727,38000.0
2011-12-21 10:05:00,30.01,30.06,30.01,30.03,138400.0,19.9727,20.006,19.9727,19.986,138400.0
2011-12-21 10:10:00,30.04,30.1,30.04,30.09,30400.0,19.9927,20.0326,19.9927,20.026,30400.0
2011-12-21 10:15:00,30.1,30.1,30.07,30.07,17500.0,20.0326,20.0326,20.0127,20.0127,17500.0
2011-12-21 10:20:00,30.07,30.12,30.07,30.08,35000.0,20.0127,20.0459,20.0127,20.0193,35000.0
2011-12-21 10:25:00,30.08,30.08,30.03,30.03,7600.0,20.0193,20.0193,19.986,19.986,7600.0
2011-12-21 10:30:00,30.04,30.1,30.03,30.09,22600.0,19.9927,20.0326,19.986,20.026,22600.0
2011-12-21 10:35:00,30.08,30.08,30.05,30.07,13000.0,20.0193,20.0193,19.9993,20.0127,13000.0
2011-12-21 10:40:00,30.07,30.08,30.01,30.01,31800.0,20.0127,20.0193,19.9727,19.9727,31800.0
2011-12-21 10:45:00,30.01,30.06,30.01,30.04,36600.0,19.9727,20.006,19.9727,19.9927,36600.0
2011-12-21 10:50:00,30.04,30.04,30.0,30.03,43200.0,19.9927,19.9927,19.9661,19.986,43200.0
2011-12-21 10:55:00,30.02,30.03,29.99,30.0,59000.0,19.9794,19.986,19.9594,19.9661,59000.0
2011-12-21 11:00:00,30.0,30.0,29.94,29.94,53500.0,19.9661,19.9661,19.9261,19.9261,53500.0
2011-12-21 11:05:00,29.94,29.96,29.91,29.95,18400.0,19.9261,19.9395,19.9062,19.9328,18400.0
2011-12-21 11:10:00,29.95,29.95,29.92,29.93,17400.0,19.9328,19.9328,19.9128,19.9195,17400.0
2011-12-21 11:15:00,29.93,29.93,29.89,29.93,25800.0,19.9195,19.9195,19.8929,19.9195,25800.0
2011-12-21 11:20:00,29.92,29.94,29.91,29.93,21500.0,19.9128,19.9261,19.9062,19.9195,21500.0
2011-12-21 11:25:00,29.93,29.96,29.92,29.95,14000.0,19.9195,19.9395,19.9128,19.9328,14000.0
2011-12-21 11:30:00,29.95,29.98,29.94,29.97,42300.0,19.9328,19.9528,19.9261,19.9461,42300.0
2011-12-21 11:35:00,29.98,29.98,29.95,29.96,35100.0,19.9528,19.9528,19.9328,19.9395,35100.0
2011-12-21 11:40:00,29.95,29.95,29.92,29.93,24500.0,19.9328,19.9328,19.9128,19.9195,24500.0
2011-12-21 11:45:00,29.93,29.95,29.92,29.94,41600.0,19.9195,19.9328,19.9128,19.9261,41600.0
2011-12-21 11:50:00,29.93,29.94,29.92,29.92,42300.0,19.9195,19.9261,19.9128,19.9128,42300.0
2011-12-21 11:55:00,29.92,29.93,29.89,29.93,40500.0,19.9128,19.9195,19.8929,19.9195,40500.0
2011-12-21 12:00:00,29.94,29.96,29.93,29.96,11600.0,19.9261,19.9395,19.9195,19.9395,11600.0
2011-12-21 12:05:00,29.97,29.98,29.91,29.93,29000.0,19.9461,19.9528,19.9062,19.9195,29000.0
2011-12-21 12:10:00,29.93,29.95,29.91,29.93,66900.0,19.9195,19.9328,19.9062,19.9195,66900.0
2011-12-21 12:15:00,29.94,29.97,29.93,29.97,35500.0,19.9261,19.9461,19.9195,19.9461,35500.0
2011-12-21 12:20:00,29.96,29.97,29.93,29.93,11200.0,19.9395,19.9461,19.9195,19.9195,11200.0
2011-12-21 12:25:00,29.92,29.94,29.89,29.92,48600.0,19.9128,19.9261,19.8929,19.9128,48600.0
2011-12-21 12:30:00,29.92,29.94,29.91,29.94,13500.0,19.9128,19.9261,19.9062,19.9261,13500.0
2011-12-21 12:35:00,29.93,30.01,29.93,30.01,21400.0,19.9195,19.9727,19.9195,19.9727,21400.0
2011-12-21 12:40:00,30.01,30.02,29.99,30.0,9500.0,19.9727,19.9794,19.9594,19.9661,9500.0
2011-12-21 12:45:00,30.0,30.04,29.99,30.04,18400.0,19.9661,19.9927,19.9594,19.9927,18400.0
2011-12-21 12:50:00,30.03,30.04,30.0,30.0,11900.0,19.986,19.9927,19.9661,19.9661,11900.0
2011-12-21 12:55:00,30.0,30.04,30.0,30.02,42400.0,19.9661,19.9927,19.9661,19.9794,42400.0
2011-12-21 13:00:00,30.03,30.06,30.02,30.04,38700.0,19.986,20.006,19.9794,19.9927,38700.0
2011-12-21 13:05:00,30.05,30.06,30.03,30.04,20600.0,19.9993,20.006,19.986,19.9927,20600.0
2011-12-21 13:10:00,30.04,30.06,30.03,30.05,66600.0,19.9927,20.006,19.986,19.9993,66600.0
2011-12-21 13:15:00,30.05,30.05,30.0,30.01,417800.0,19.9993,19.9993,19.9661,19.9727,417800.0
2011-12-21 13:20:00,30.02,30.03,30.02,30.03,13900.0,19.9794,19.986,19.9794,19.986,13900.0
2011-12-21 13:25:00,30.02,30.03,30.0,30.01,60300.0,19.9794,19.986,19.9661,19.9727,60300.0
2011-12-21 13:30:00,30.02,30.02,30.0,30.01,18400.0,19.9794,19.9794,19.9661,19.9727,18400.0
2011-12-21 13:35:00,30.01,30.03,30.01,30.02,47800.0,19.9727,19.986,19.9727,19.9794,47800.0
2011-12-21 13:40:00,30.02,30.03,29.96,29.98,20300.0,19.9794,19.986,19.9395,19.9528,20300.0
2011-12-21 13:45:00,29.97,30.0,29.97,30.0,11800.0,19.9461,19.9661,19.9461,19.9661,11800.0
2011-12-21 13:50:00,30.0,30.07,29.99,30.05,40900.0,19.9661,20.0127,19.9594,19.9993,40900.0
2011-12-21 13:55:00,30.05,30.08,30.05,30.06,37100.0,19.9993,20.0193,19.9993,20.006,37100.0
2011-12-21 14:00:00,30.07,30.1,30.05,30.09,35900.0,20.0127,20.0326,19.9993,20.026,35900.0
2011-12-21 14:05:00,30.09,30.09,30.06,30.07,56000.0,20.026,20.026,20.006,20.0127,56000.0
2011-12-21 14:10:00,30.08,30.08,30.05,30.06,66500.0,20.0193,20.0193,19.9993,20.006,66500.0
2011-12-21 14:15:00,30.06,30.07,30.04,30.05,55000.0,20.006,20.0127,19.9927,19.9993,55000.0
2011-12-21 14:20:00,30.05,30.06,30.04,30.04,46500.0,19.9993,20.006,19.9927,19.9927,46500.0
2011-12-21 14:25:00,30.04,30.05,30.01,30.03,102000.0,19.9927,19.9993,19.9727,19.986,102000.0
2011-12-21 14:30:00,30.03,30.05,29.99,29.99,93900.0,19.986,19.9993,19.9594,19.9594,93900.0
2011-12-21 14:35:00,30.0,30.05,30.0,30.04,49400.0,19.9661,19.9993,19.9661,19.9927,49400.0
2011-12-21 14:40:00,30.03,30.06,30.02,30.03,36200.0,19.986,20.006,19.9794,19.986,36200.0
2011-12-21 14:45:00,30.03,30.07,30.03,30.06,51400.0,19.986,20.0127,19.986,20.006,51400.0
2011-12-21 14:50:00,30.05,30.06,30.04,30.05,36900.0,19.9993,20.006,19.9927,19.9993,36900.0
2011-12-21 14:55:00,30.05,30.06,30.03,30.04,72800.0,19.9993,20.006,19.986,19.9927,72800.0
2011-12-21 15:00:00,30.04,30.05,30.02,30.04,58900.0,19.9927,19.9993,19.9794,19.9927,58900.0
2011-12-21 15:05:00,30.05,30.08,30.04,30.08,167600.0,19.9993,20.0193,19.9927,20.0193,167600.0
2011-12-21 15:10:00,30.08,30.11,30.08,30.1,48500.0,20.0193,20.0393,20.0193,20.0326,48500.0
2011-12-21 15:15:00,30.1,30.13,30.1,30.11,35000.0,20.0326,20.0526,20.0326,20.0393,35000.0
2011-12-21 15:20:00,30.11,30.13,30.1,30.1,23700.0,20.0393,20.0526,20.0326,20.0326,23700.0
2011-12-21 15:25:00,30.1,30.12,30.1,30.1,52000.0,20.0326,20.0459,20.0326,20.0326,52000.0
2011-12-21 15:30:00,30.11,30.18,30.11,30.13,62200.0,20.0393,20.0859,20.0393,20.0526,62200.0
2011-12-21 15:35:00,30.13,30.18,30.12,30.17,127800.0,20.0526,20.0859,20.0459,20.0792,127800.0
2011-12-21 15:40:00,30.16,30.18,30.14,30.16,148100.0,20.0726,20.0859,20.0592,20.0726,148100.0
2011-12-21 15:45:00,30.17,30.17,30.12,30.13,163900.0,20.0792,20.0792,20.0459,20.0526,163900.0
2011-12-21 15:50:00,30.13,30.14,30.09,30.11,122700.0,20.0526,20.0592,20.026,20.0393,122700.0
2011-12-21 15:55:00,30.12,30.16,30.11,30.16,181200.0,20.0459,20.0726,20.0393,20.0726,181200.0
2011-12-22 09:30:00,30.17,30.17,30.12,30.12,99800.0,20.0792,20.0792,20.0459,20.0459,99800.0
2011-12-22 09:35:00,30.13,30.2,30.13,30.2,80900.0,20.0526,20.0992,20.0526,20.0992,80900.0
2011-12-22 09:40:00,30.19,30.23,30.19,30.23,112100.0,20.0925,20.1191,20.0925,20.1191,112100.0
2011-12-22 09:45:00,30.22,30.24,30.22,30.23,118500.0,20.1125,20.1258,20.1125,20.1191,118500.0
2011-12-22 09:50:00,30.23,30.25,30.21,30.24,49600.0,20.1191,20.1325,20.1058,20.1258,49600.0
2011-12-22 09:55:00,30.25,30.28,30.22,30.26,56600.0,20.1325,20.1524,20.1125,20.1391,56600.0
2011-12-22 10:00:00,30.25,30.29,30.2,30.21,77500.0,20.1325,20.1591,20.0992,20.1058,77500.0
2011-12-22 10:05:00,30.2,30.21,30.18,30.19,75400.0,20.0992,20.1058,20.0859,20.0925,75400.0
2011-12-22 10:10:00,30.18,30.21,30.18,30.18,63300.0,20.0859,20.1058,20.0859,20.0859,63300.0
2011-12-22 10:15:00,30.19,30.22,30.19,30.19,28200.0,20.0925,20.1125,20.0925,20.0925,28200.0
2011-12-22 10:20:00,30.18,30.21,30.17,30.18,40700.0,20.0859,20.1058,20.0792,20.0859,40700.0
2011-12-22 10:25:00,30.19,30.25,30.18,30.21,48900.0,20.0925,20.1325,20.0859,20.1058,48900.0
2011-12-22 10:30:00,30.21,30.23,30.2,30.2,36500.0,20.1058,20.1191,20.0992,20.0992,36500.0
2011-12-22 10:35:00,30.19,30.2,30.17,30.19,21800.0,20.0925,20.0992,20.0792,20.0925,21800.0
2011-12-22 10:40:00,30.19,30.2,30.18,30.2,33700.0,20.0925,20.0992,20.0859,20.0992,33700.0
2011-12-22 10:45:00,30.2,30.21,30.14,30.15,44400.0,20.0992,20.1058,20.0592,20.0659,44400.0
2011-12-22 10:50:00,30.16,30.19,30.16,30.18,24000.0,20.0726,20.0925,20.0726,20.0859,24000.0
2011-12-22 10:55:00,30.18,30.26,30.18,30.24,50200.0,20.0859,20.1391,20.0859,20.1258,50200.0
2011-12-22 11:00:00,30.23,30.27,30.23,30.23,89900.0,20.1191,20.1458,20.1191,20.1191,89900.0
2011-12-22 11:05:00,30.23,30.25,30.22,30.24,32100.0,20.1191,20.1325,20.1125,20.1258,32100.0
2011-12-22 11:10:00,30.24,30.25,30.22,30.22,56100.0,20.1258,20.1325,20.1125,20.1125,56100.0
2011-12-22 11:15:00,30.23,30.26,30.23,30.24,42800.0,20.1191,20.1391,20.1191,20.1258,42800.0
2011-12-22 11:20:00,30.24,30.24,30.22,30.23,64100.0,20.1258,20.1258,20.1125,20.1191,64100.0
2011-12-22 11:25:00,30.23,30.25,30.21,30.23,68000.0,20.1191,20.1325,20.1058,20.1191,68000.0
2011-12-22 11:30:00,30.24,30.26,30.23,30.24,14800.0,20.1258,20.1391,20.1191,20.1258,14800.0
2011-12-22 11:35:00,30.24,30.28,30.22,30.28,47500.0,20.1258,20.1524,20.1125,20.1524,47500.0
2011-12-22 11:40:00,30.28,30.3,30.27,30.3,6600.0,20.1524,20.1657,20.1458,20.1657,6600.0
2011-12-22 11:45:00,30.29,30.3,30.27,30.3,37800.0,20.1591,20.1657,20.1458,20.1657,37800.0
2011-12-22 11:50:00,30.29,30.3,30.28,30.29,33500.0,20.1591,20.1657,20.1524,20.1591,33500.0
2011-12-22 11:55:00,30.29,30.29,30.27,30.29,14500.0,20.1591,20.1591,20.1458,20.1591,14500.0
2011-12-22 12:00:00,30.28,30.3,30.28,30.29,29600.0,20.1524,20.1657,20.1524,20.1591,29600.0
2011-12-22 12:05:00,30.29,30.3,30.26,30.3,221400.0,20.1591,20.1657,20.1391,20.1657,221400.0
2011-12-22 12:10:00,30.31,30.31,30.3,30.3,23700.0,20.1724,20.1724,20.1657,20.1657,23700.0
2011-12-22 12:15:00,30.31,30.33,30.31,30.33,60800.0,20.1724,20.1857,20.1724,20.1857,60800.0
2011-12-22 12:20:00,30.34,30.35,30.33,30.35,30700.0,20.1924,20.199,20.1857,20.199,30700.0
2011-12-22 12:25:00,30.35,30.37,30.34,30.37,18100.0,20.199,20.2123,20.1924,20.2123,18100.0
2011-12-22 12:30:00,30.37,30.37,30.36,30.37,31700.0,20.2123,20.2123,20.2057,20.2123,31700.0
2011-12-22 12:35:00,30.36,30.37,30.36,30.37,21300.0,20.2057,20.2123,20.2057,20.2123,21300.0
2011-12-22 12:40:00,30.36,30.38,30.36,30.36,35300.0,20.2057,20.219,20.2057,20.2057,35300.0
2011-12-22 12:45:00,30.35,30.35,30.34,30.34,12800.0,20.199,20.199,20.1924,20.1924,12800.0
2011-12-22 12:50:00,30.35,30.35,30.34,30.34,14200.0,20.199,20.199,20.1924,20.1924,14200.0
2011-12-22 12:55:00,30.35,30.35,30.34,30.35,22100.0,20.199,20.199,20.1924,20.199,22100.0
2011-12-22 13:00:00,30.35,30.36,30.34,30.35,30300.0,20.199,20.2057,20.1924,20.199,30300.0
2011-12-22 13:05:00,30.34,30.35,30.33,30.34,27700.0,20.1924,20.199,20.1857,20.1924,27700.0
2011-12-22 13:10:00,30.35,30.36,30.34,30.36,31600.0,20.199,20.2057,20.1924,20.2057,31600.0
2011-12-22 13:15:00,30.36,30.36,30.35,30.35,17700.0,20.2057,20.2057,20.199,20.199,17700.0
2011-12-22 13:20:00,30.35,30.36,30.35,30.35,66500.0,20.199,20.2057,20.199,20.199,66500.0
2011-12-22 13:25:00,30.36,30.37,30.35,30.37,12500.0,20.2057,20.2123,20.199,20.2123,12500.0
2011-12-22 13:30:00,30.37,30.38,30.36,30.37,31800.0,20.2123,20.219,20.2057,20.2123,31800.0
2011-12-22 13:35:00,30.38,30.38,30.35,30.36,28500.0,20.219,20.219,20.199,20.2057,28500.0
2011-12-22 13:40:00,30.36,30.37,30.35,30.35,54500.0,20.2057,20.2123,20.199,20.199,54500.0
2011-12-22 13:45:00,30.36,30.37,30.35,30.37,6600.0,20.2057,20.2123,20.199,20.2123,6600.0
2011-12-22 13:50:00,30.37,30.37,30.35,30.35,35000.0,20.2123,20.2123,20.199,20.199,35000.0
2011-12-22 13:55:00,30.36,30.36,30.34,30.34,6200.0,20.2057,20.2057,20.1924,20.1924,6200.0
2011-12-22 14:00:00,30.33,30.34,30.32,30.32,55500.0,20.1857,20.1924,20.179,20.179,55500.0
2011-12-22 14:05:00,30.32,30.34,30.32,30.34,14500.0,20.179,20.1924,20.179,20.1924,14500.0
2011-12-22 14:10:00,30.33,30.36,30.33,30.35,25200.0,20.1857,20.2057,20.1857,20.199,25200.0
2011-12-22 14:15:00,30.35,30.36,30.34,30.34,7800.0,20.199,20.2057,20.1924,20.1924,7800.0
2011-12-22 14:20:00,30.34,30.36,30.34,30.36,24000.0,20.1924,20.2057,20.1924,20.2057,24000.0
2011-12-22 14:25:00,30.36,30.38,30.35,30.37,19900.0,20.2057,20.219,20.199,20.2123,19900.0
2011-12-22 14:30:00,30.37,30.37,30.36,30.36,19500.0,20.2123,20.2123,20.2057,20.2057,19500.0
2011-12-22 14:35:00,30.36,30.37,30.36,30.36,13100.0,20.2057,20.2123,20.2057,20.2057,13100.0
2011-12-22 14:40:00,30.36,30.37,30.36,30.36,15100.0,20.2057,20.2123,20.2057,20.2057,15100.0
2011-12-22 14:45:00,30.36,30.37,30.34,30.35,34000.0,20.2057,20.2123,20.1924,20.199,34000.0
2011-12-22 14:50:00,30.34,30.35,30.33,30.35,20200.0,20.1924,20.199,20.1857,20.199,20200.0
2011-12-22 14:55:00,30.35,30.35,30.33,30.33,13600.0,20.199,20.199,20.1857,20.1857,13600.0
2011-12-22 15:00:00,30.34,30.35,30.33,30.35,24900.0,20.1924,20.199,20.1857,20.199,24900.0
2011-12-22 15:05:00,30.34,30.37,30.34,30.35,141400.0,20.1924,20.2123,20.1924,20.199,141400.0
2011-12-22 15:10:00,30.36,30.36,30.33,30.35,159400.0,20.2057,20.2057,20.1857,20.199,159400.0
2011-12-22 15:15:00,30.34,30.37,30.33,30.37,67000.0,20.1924,20.2123,20.1857,20.2123,67000.0
2011-12-22 15:20:00,30.37,30.4,30.36,30.39,56500.0,20.2123,20.2323,20.2057,20.2256,56500.0
2011-12-22 15:25:00,30.4,30.4,30.38,30.39,29200.0,20.2323,20.2323,20.219,20.2256,29200.0
2011-12-22 15:30:00,30.39,30.41,30.37,30.37,20900.0,20.2256,20.2389,20.2123,20.2123,20900.0
2011-12-22 15:35:00,30.38,30.42,30.37,30.4,111900.0,20.219,20.2456,20.2123,20.2323,111900.0
2011-12-22 15:40:00,30.4,30.41,30.37,30.38,76300.0,20.2323,20.2389,20.2123,20.219,76300.0
2011-12-22 15:45:00,30.38,30.38,30.37,30.38,69200.0,20.219,20.219,20.2123,20.219,69200.0
2011-12-22 15:50:00,30.37,30.42,30.37,30.41,263600.0,20.2123,20.2456,20.2123,20.2389,263600.0
2011-12-22 15:55:00,30.4,30.41,30.37,30.4,70500.0,20.2323,20.2389,20.2123,20.2323,70500.0
2011-12-23 09:30:00,30.48,30.48,30.42,30.43,49500.0,20.2855,20.2855,20.2456,20.2523,49500.0
2011-12-23 09:35:00,30.42,30.45,30.42,30.43,75900.0,20.2456,20.2656,20.2456,20.2523,75900.0
2011-12-23 09:40:00,30.43,30.43,30.41,30.41,36400.0,20.2523,20.2523,20.2389,20.2389,36400.0
2011-12-23 09:45:00,30.41,30.44,30.41,30.43,10000.0,20.2389,20.2589,20.2389,20.2523,10000.0
2011-12-23 09:50:00,30.44,30.48,30.43,30.47,26400.0,20.2589,20.2855,20.2523,20.2789,26400.0
2011-12-23 09:55:00,30.47,30.48,30.46,30.46,27700.0,20.2789,20.2855,20.2722,20.2722,27700.0
2011-12-23 10:00:00,30.46,30.46,30.42,30.44,9300.0,20.2722,20.2722,20.2456,20.2589,9300.0
2011-12-23 10:05:00,30.44,30.48,30.43,30.46,13200.0,20.2589,20.2855,20.2523,20.2722,13200.0
2011-12-23 10:10:00,30.46,30.47,30.45,30.46,26200.0,20.2722,20.2789,20.2656,20.2722,26200.0
2011-12-23 10:15:00,30.47,30.47,30.42,30.43,16500.0,20.2789,20.2789,20.2456,20.2523,16500.0
2011-12-23 10:20:00,30.44,30.47,30.44,30.45,14800.0,20.2589,20.2789,20.2589,20.2656,14800.0
2011-12-23 10:25:00,30.45,30.46,30.44,30.46,11500.0,20.2656,20.2722,20.2589,20.2722,11500.0
2011-12-23 10:30:00,30.45,30.48,30.45,30.47,52800.0,20.2656,20.2855,20.2656,20.2789,52800.0
2011-12-23 10:35:00,30.47,30.48,30.46,30.47,24900.0,20.2789,20.2855,20.2722,20.2789,24900.0
2011-12-23 10:40:00,30.48,30.48,30.44,30.45,43100.0,20.2855,20.2855,20.2589,20.2656,43100.0
2011-12-23 10:45:00,30.44,30.46,30.44,30.45,36800.0,20.2589,20.2722,20.2589,20.2656,36800.0
2011-12-23 10:50:00,30.45,30.46,30.45,30.46,18200.0,20.2656,20.2722,20.2656,20.2722,18200.0
2011-12-23 10:55:00,30.46,30.48,30.46,30.48,54100.0,20.2722,20.2855,20.2722,20.2855,54100.0
2011-12-23 11:00:00,30.47,30.48,30.47,30.48,15500.0,20.2789,20.2855,20.2789,20.2855,15500.0
2011-12-23 11:05:00,30.47,30.48,30.46,30.47,26300.0,20.2789,20.2855,20.2722,20.2789,26300.0
2011-12-23 11:10:00,30.47,30.49,30.47,30.49,19000.0,20.2789,20.2922,20.2789,20.2922,19000.0
2011-12-23 11:15:00,30.49,30.51,30.49,30.49,53100.0,20.2922,20.3055,20.2922,20.2922,53100.0
2011-12-23 11:20:00,30.5,30.51,30.49,30.51,7800.0,20.2988,20.3055,20.2922,20.3055,7800.0
2011-12-23 11:25:00,30.51,30.54,30.5,30.52,473900.0,20.3055,20.3255,20.2988,20.3122,473900.0
2011-12-23 11:30:00,30.52,30.53,30.51,30.53,38000.0,20.3122,20.3188,20.3055,20.3188,38000.0
2011-12-23 11:35:00,30.53,30.54,30.52,30.52,15600.0,20.3188,20.3255,20.3122,20.3122,15600.0
2011-12-23 11:40:00,30.52,30.52,30.5,30.51,14300.0,20.3122,20.3122,20.2988,20.3055,14300.0
2011-12-23 11:45:00,30.52,30.53,30.52,30.53,10200.0,20.3122,20.3188,20.3122,20.3188,10200.0
2011-12-23 11:50:00,30.53,30.53,30.52,30.52,15800.0,20.3188,20.3188,20.3122,20.3122,15800.0
2011-12-23 11:55:00,30.53,30.54,30.51,30.54,39600.0,20.3188,20.3255,20.3055,20.3255,39600.0
2011-12-23 12:00:00,30.53,30.54,30.53,30.53,13200.0,20.3188,20.3255,20.3188,20.3188,13200.0
2011-12-23 12:05:00,30.53,30.54,30.53,30.54,5800.0,20.3188,20.3255,20.3188,20.3255,5800.0
2011-12-23 12:10:00,30.54,30.56,30.54,30.56,21100.0,20.3255,20.3388,20.3255,20.3388,21100.0
2011-12-23 12:15:00,30.56,30.56,30.53,30.54,27900.0,20.3388,20.3388,20.3188,20.3255,27900.0
2011-12-23 12:20:00,30.54,30.56,30.54,30.56,11300.0,20.3255,20.3388,20.3255,20.3388,11300.0
2011-12-23 12:25:00,30.56,30.57,30.54,30.55,15300.0,20.3388,20.3454,20.3255,20.3321,15300.0
2011-12-23 12:30:00,30.55,30.59,30.55,30.57,22900.0,20.3321,20.3587,20.3321,20.3454,22900.0
2011-12-23 12:35:00,30.57,30.58,30.56,30.56,17000.0,20.3454,20.3521,20.3388,20.3388,17000.0
2011-12-23 12:40:00,30.57,30.58,30.57,30.57,16900.0,20.3454,20.3521,20.3454,20.3454,16900.0
2011-12-23 12:45:00,30.57,30.58,30.55,30.55,32400.0,20.3454,20.3521,20.3321,20.3321,32400.0
2011-12-23 12:50:00,30.55,30.56,30.55,30.56,1700.0,20.3321,20.3388,20.3321,20.3388,1700.0
2011-12-23 12:55:00,30.55,30.6,30.55,30.6,20200.0,20.3321,20.3654,20.3321,20.3654,20200.0
2011-12-23 13:00:00,30.6,30.6,30.59,30.59,12300.0,20.3654,20.3654,20.3587,20.3587,12300.0
2011-12-23 13:05:00,30.58,30.59,30.57,30.58,15400.0,20.3521,20.3587,20.3454,20.3521,15400.0
2011-12-23 13:10:00,30.58,30.58,30.57,30.58,20100.0,20.3521,20.3521,20.3454,20.3521,20100.0
2011-12-23 13:15:00,30.59,30.59,30.57,30.58,4300.0,20.3587,20.3587,20.3454,20.3521,4300.0
2011-12-23 13:20:00,30.58,30.58,30.57,30.58,14100.0,20.3521,20.3521,20.3454,20.3521,14100.0
2011-12-23 13:25:00,30.57,30.58,30.57,30.58,20100.0,20.3454,20.3521,20.3454,20.3521,20100.0
2011-12-23 13:30:00,30.58,30.58,30.57,30.58,16100.0,20.3521,20.3521,20.3454,20.3521,16100.0
2011-12-23 13:35:00,30.57,30.57,30.56,30.57,19800.0,20.3454,20.3454,20.3388,20.3454,19800.0
2011-12-23 13:40:00,30.57,30.58,30.56,30.56,10900.0,20.3454,20.3521,20.3388,20.3388,10900.0
2011-12-23 13:45:00,30.56,30.58,30.56,30.57,44600.0,20.3388,20.3521,20.3388,20.3454,44600.0
2011-12-23 13:50:00,30.57,30.59,30.57,30.59,21300.0,20.3454,20.3587,20.3454,20.3587,21300.0
2011-12-23 13:55:00,30.58,30.59,30.58,30.59,18400.0,20.3521,20.3587,20.3521,20.3587,18400.0
2011-12-23 14:00:00,30.58,30.58,30.57,30.57,18500.0,20.3521,20.3521,20.3454,20.3454,18500.0
2011-12-23 14:05:00,30.58,30.59,30.57,30.57,18000.0,20.3521,20.3587,20.3454,20.3454,18000.0
2011-12-23 14:10:00,30.58,30.58,30.57,30.58,4400.0,20.3521,20.3521,20.3454,20.3521,4400.0
2011-12-23 14:15:00,30.57,30.58,30.57,30.58,15400.0,20.3454,20.3521,20.3454,20.3521,15400.0
2011-12-23 14:20:00,30.57,30.58,30.57,30.58,14900.0,20.3454,20.3521,20.3454,20.3521,14900.0
2011-12-23 14:25:00,30.58,30.58,30.56,30.57,62300.0,20.3521,20.3521,20.3388,20.3454,62300.0
2011-12-23 14:30:00,30.57,30.58,30.56,30.58,17500.0,20.3454,20.3521,20.3388,20.3521,17500.0
2011-12-23 14:35:00,30.58,30.59,30.57,30.59,40600.0,20.3521,20.3587,20.3454,20.3587,40600.0
2011-12-23 14:40:00,30.59,30.59,30.58,30.59,23400.0,20.3587,20.3587,20.3521,20.3587,23400.0
2011-12-23 14:45:00,30.58,30.59,30.57,30.58,34400.0,20.3521,20.3587,20.3454,20.3521,34400.0
2011-12-23 14:50:00,30.57,30.6,30.57,30.58,146600.0,20.3454,20.3654,20.3454,20.3521,146600.0
2011-12-23 14:55:00,30.58,30.59,30.57,30.58,38900.0,20.3521,20.3587,20.3454,20.3521,38900.0
2011-12-23 15:00:00,30.58,30.58,30.56,30.56,27100.0,20.3521,20.3521,20.3388,20.3388,27100.0
2011-12-23 15:05:00,30.56,30.57,30.56,30.56,15500.0,20.3388,20.3454,20.3388,20.3388,15500.0
2011-12-23 15:10:00,30.56,30.57,30.55,30.55,43800.0,20.3388,20.3454,20.3321,20.3321,43800.0
2011-12-23 15:15:00,30.55,30.57,30.55,30.57,36800.0,20.3321,20.3454,20.3321,20.3454,36800.0
2011-12-23 15:20:00,30.57,30.58,30.56,30.58,15400.0,20.3454,20.3521,20.3388,20.3521,15400.0
2011-12-23 15:25:00,30.57,30.58,30.56,30.56,14200.0,20.3454,20.3521,20.3388,20.3388,14200.0
2011-12-23 15:30:00,30.56,30.57,30.56,30.56,5600.0,20.3388,20.3454,20.3388,20.3388,5600.0
2011-12-23 15:35:00,30.56,30.57,30.56,30.57,5100.0,20.3388,20.3454,20.3388,20.3454,5100.0
2011-12-23 15:40:00,30.57,30.6,30.56,30.6,21000.0,20.3454,20.3654,20.3388,20.3654,21000.0
2011-12-23 15:45:00,30.61,30.62,30.59,30.6,118900.0,20.372,20.3787,20.3587,20.3654,118900.0
2011-12-23 15:50:00,30.59,30.6,30.59,30.59,16400.0,20.3587,20.3654,20.3587,20.3587,16400.0
2011-12-23 15:55:00,30.6,30.66,30.59,30.63,60900.0,20.3654,20.4053,20.3587,20.3854,60900.0
2011-12-27 09:30:00,30.57,30.58,30.44,30.48,75600.0,20.3454,20.3521,20.2589,20.2855,75600.0
2011-12-27 09:35:00,30.48,30.51,30.47,30.51,28800.0,20.2855,20.3055,20.2789,20.3055,28800.0
2011-12-27 09:40:00,30.51,30.56,30.51,30.54,30400.0,20.3055,20.3388,20.3055,20.3255,30400.0
2011-12-27 09:45:00,30.54,30.55,30.51,30.55,20500.0,20.3255,20.3321,20.3055,20.3321,20500.0
2011-12-27 09:50:00,30.55,30.59,30.53,30.53,48300.0,20.3321,20.3587,20.3188,20.3188,48300.0
2011-12-27 09:55:00,30.54,30.54,30.51,30.53,26000.0,20.3255,20.3255,20.3055,20.3188,26000.0
2011-12-27 10:00:00,30.54,30.56,30.51,30.53,108300.0,20.3255,20.3388,20.3055,20.3188,108300.0
2011-12-27 10:05:00,30.53,30.55,30.52,30.53,20600.0,20.3188,20.3321,20.3122,20.3188,20600.0
2011-12-27 10:10:00,30.54,30.58,30.53,30.57,117900.0,20.3255,20.3521,20.3188,20.3454,117900.0
2011-12-27 10:15:00,30.57,30.58,30.56,30.56,56500.0,20.3454,20.3521,20.3388,20.3388,56500.0
2011-12-27 10:20:00,30.56,30.56,30.53,30.53,22700.0,20.3388,20.3388,20.3188,20.3188,22700.0
2011-12-27 10:25:00,30.54,30.56,30.53,30.55,52900.0,20.3255,20.3388,20.3188,20.3321,52900.0
2011-12-27 10:30:00,30.55,30.55,30.53,30.55,11300.0,20.3321,20.3321,20.3188,20.3321,11300.0
2011-12-27 10:35:00,30.55,30.55,30.53,30.53,8400.0,20.3321,20.3321,20.3188,20.3188,8400.0
2011-12-27 10:40:00,30.53,30.55,30.53,30.55,16000.0,20.3188,20.3321,20.3188,20.3321,16000.0
2011-12-27 10:45:00,30.54,30.54,30.52,30.54,9200.0,20.3255,20.3255,20.3122,20.3255,9200.0
2011-12-27 10:50:00,30.54,30.54,30.49,30.5,35500.0,20.3255,20.3255,20.2922,20.2988,35500.0
2011-12-27 10:55:00,30.5,30.5,30.49,30.5,9600.0,20.2988,20.2988,20.2922,20.2988,9600.0
2011-12-27 11:00:00,30.49,30.51,30.49,30.5,16300.0,20.2922,20.3055,20.2922,20.2988,16300.0
2011-12-27 11:05:00,30.5,30.51,30.49,30.5,28500.0,20.2988,20.3055,20.2922,20.2988,28500.0
2011-12-27 11:10:00,30.5,30.52,30.48,30.52,17300.0,20.2988,20.3122,20.2855,20.3122,17300.0
2011-12-27 11:15:00,30.52,30.52,30.49,30.51,25500.0,20.3122,20.3122,20.2922,20.3055,25500.0
2011-12-27 11:20:00,30.51,30.53,30.5,30.53,51900.0,20.3055,20.3188,20.2988,20.3188,51900.0
2011-12-27 11:25:00,30.53,30.55,30.53,30.55,19700.0,20.3188,20.3321,20.3188,20.3321,19700.0
2011-12-27 11:30:00,30.55,30.55,30.53,30.53,25400.0,20.3321,20.3321,20.3188,20.3188,25400.0
2011-12-27 11:35:00,30.53,30.55,30.53,30.54,22200.0,20.3188,20.3321,20.3188,20.3255,22200.0
2011-12-27 11:40:00,30.54,30.54,30.51,30.51,23600.0,20.3255,20.3255,20.3055,20.3055,23600.0
2011-12-27 11:45:00,30.52,30.53,30.51,30.53,26900.0,20.3122,20.3188,20.3055,20.3188,26900.0
2011-12-27 11:50:00,30.53,30.53,30.52,30.53,11900.0,20.3188,20.3188,20.3122,20.3188,11900.0
2011-12-27 11:55:00,30.53,30.55,30.53,30.55,40400.0,20.3188,20.3321,20.3188,20.3321,40400.0
2011-12-27 12:00:00,30.55,30.56,30.55,30.55,50700.0,20.3321,20.3388,20.3321,20.3321,50700.0
2011-12-27 12:05:00,30.56,30.56,30.54,30.55,25600.0,20.3388,20.3388,20.3255,20.3321,25600.0
2011-12-27 12:10:00,30.56,30.56,30.55,30.55,40900.0,20.3388,20.3388,20.3321,20.3321,40900.0
2011-12-27 12:15:00,30.56,30.59,30.55,30.56,758300.0,20.3388,20.3587,20.3321,20.3388,758300.0
2011-12-27 12:20:00,30.56,30.56,30.55,30.56,5500.0,20.3388,20.3388,20.3321,20.3388,5500.0
2011-12-27 12:25:00,30.56,30.57,30.55,30.57,11700.0,20.3388,20.3454,20.3321,20.3454,11700.0
2011-12-27 12:30:00,30.57,30.58,30.56,30.57,28800.0,20.3454,20.3521,20.3388,20.3454,28800.0
2011-12-27 12:35:00,30.57,30.57,30.56,30.57,21600.0,20.3454,20.3454,20.3388,20.3454,21600.0
2011-12-27 12:40:00,30.56,30.58,30.56,30.58,31000.0,20.3388,20.3521,20.3388,20.3521,31000.0
2011-12-27 12:45:00,30.57,30.59,30.57,30.58,27200.0,20.3454,20.3587,20.3454,20.3521,27200.0
2011-12-27 12:50:00,30.57,30.57,30.55,30.55,40600.0,20.3454,20.3454,20.3321,20.3321,40600.0
2011-12-27 12:55:00,30.55,30.56,30.54,30.55,18100.0,20.3321,20.3388,20.3255,20.3321,18100.0
2011-12-27 13:00:00,30.55,30.55,30.54,30.55,8800.0,20.3321,20.3321,20.3255,20.3321,8800.0
2011-12-27 13:05:00,30.55,30.55,30.53,30.55,30400.0,20.3321,20.3321,20.3188,20.3321,30400.0
2011-12-27 13:10:00,30.55,30.56,30.55,30.56,20900.0,20.3321,20.3388,20.3321,20.3388,20900.0
2011-12-27 13:15:00,30.56,30.56,30.55,30.55,8500.0,20.3388,20.3388,20.3321,20.3321,8500.0
2011-12-27 13:20:00,30.55,30.56,30.53,30.54,77200.0,20.3321,20.3388,20.3188,20.3255,77200.0
2011-12-27 13:25:00,30.54,30.55,30.52,30.54,36400.0,20.3255,20.3321,20.3122,20.3255,36400.0
2011-12-27 13:30:00,30.54,30.56,30.54,30.56,57400.0,20.3255,20.3388,20.3255,20.3388,57400.0
2011-12-27 13:35:00,30.56,30.57,30.55,30.57,29600.0,20.3388,20.3454,20.3321,20.3454,29600.0
2011-12-27 13:40:00,30.56,30.57,30.55,30.56,22700.0,20.3388,20.3454,20.3321,20.3388,22700.0
2011-12-27 13:45:00,30.56,30.59,30.55,30.58,72200.0,20.3388,20.3587,20.3321,20.3521,72200.0
2011-12-27 13:50:00,30.57,30.58,30.57,30.58,31600.0,20.3454,20.3521,20.3454,20.3521,31600.0
2011-12-27 13:55:00,30.58,30.59,30.57,30.59,11900.0,20.3521,20.3587,20.3454,20.3587,11900.0
2011-12-27 14:00:00,30.59,30.59,30.57,30.58,22700.0,20.3587,20.3587,20.3454,20.3521,22700.0
2011-12-27 14:05:00,30.58,30.58,30.56,30.57,36700.0,20.3521,20.3521,20.3388,20.3454,36700.0
2011-12-27 14:10:00,30.57,30.58,30.57,30.58,30100.0,20.3454,20.3521,20.3454,20.3521,30100.0
2011-12-27 14:15:00,30.58,30.58,30.57,30.57,13200.0,20.3521,20.3521,20.3454,20.3454,13200.0
2011-12-27 14:20:00,30.57,30.58,30.56,30.57,26400.0,20.3454,20.3521,20.3388,20.3454,26400.0
2011-12-27 14:25:00,30.58,30.58,30.54,30.56,42700.0,20.3521,20.3521,20.3255,20.3388,42700.0
2011-12-27 14:30:00,30.55,30.56,30.53,30.54,17900.0,20.3321,20.3388,20.3188,20.3255,17900.0
2011-12-27 14:35:00,30.54,30.57,30.54,30.57,69100.0,20.3255,20.3454,20.3255,20.3454,69100.0
2011-12-27 14:40:00,30.56,30.57,30.55,30.57,19500.0,20.3388,20.3454,20.3321,20.3454,19500.0
2011-12-27 14:45:00,30.57,30.57,30.54,30.56,98300.0,20.3454,20.3454,20.3255,20.3388,98300.0
2011-12-27 14:50:00,30.56,30.56,30.55,30.56,15600.0,20.3388,20.3388,20.3321,20.3388,15600.0
2011-12-27 14:55:00,30.55,30.56,30.53,30.54,18400.0,20.3321,20.3388,20.3188,20.3255,18400.0
2011-12-27 15:00:00,30.54,30.56,30.54,30.56,22500.0,20.3255,20.3388,20.3255,20.3388,22500.0
2011-12-27 15:05:00,30.55,30.57,30.55,30.57,22200.0,20.3321,20.3454,20.3321,20.3454,22200.0
2011-12-27 15:10:00,30.57,30.57,30.56,30.57,23100.0,20.3454,20.3454,20.3388,20.3454,23100.0
2011-12-27 15:15:00,30.57,30.58,30.56,30.56,55100.0,20.3454,20.3521,20.3388,20.3388,55100.0
2011-12-27 15:20:00,30.56,30.57,30.54,30.55,43100.0,20.3388,20.3454,20.3255,20.3321,43100.0
2011-12-27 15:25:00,30.55,30.56,30.54,30.55,56100.0,20.3321,20.3388,20.3255,20.3321,56100.0
2011-12-27 15:30:00,30.55,30.56,30.51,30.54,120100.0,20.3321,20.3388,20.3055,20.3255,120100.0
2011-12-27 15:35:00,30.53,30.55,30.51,30.52,136400.0,20.3188,20.3321,20.3055,20.3122,136400.0
2011-12-27 15:40:00,30.52,30.53,30.51,30.52,21900.0,20.3122,20.3188,20.3055,20.3122,21900.0
2011-12-27 15:45:00,30.53,30.54,30.52,30.54,42300.0,20.3188,20.3255,20.3122,20.3255,42300.0
2011-12-27 15:50:00,30.53,30.54,30.51,30.53,57000.0,20.3188,20.3255,20.3055,20.3188,57000.0
2011-12-27 15:55:00,30.53,30.53,30.51,30.53,103200.0,20.3188,20.3188,20.3055,20.3188,103200.0
2011-12-28 09:30:00,30.45,30.45,30.34,30.37,113600.0,20.2656,20.2656,20.1924,20.2123,113600.0
2011-12-28 09:35:00,30.37,30.4,30.37,30.39,101800.0,20.2123,20.2323,20.2123,20.2256,101800.0
2011-12-28 09:40:00,30.38,30.39,30.33,30.34,26900.0,20.219,20.2256,20.1857,20.1924,26900.0
2011-12-28 09:45:00,30.34,30.34,30.26,30.29,13900.0,20.1924,20.1924,20.1391,20.1591,13900.0
2011-12-28 09:50:00,30.28,30.29,30.25,30.25,26200.0,20.1524,20.1591,20.1325,20.1325,26200.0
2011-12-28 09:55:00,30.24,30.27,30.23,30.27,22900.0,20.1258,20.1458,20.1191,20.1458,22900.0
2011-12-28 10:00:00,30.26,30.27,30.25,30.26,41700.0,20.1391,20.1458,20.1325,20.1391,41700.0
2011-12-28 10:05:00,30.27,30.32,30.26,30.29,21900.0,20.1458,20.179,20.1391,20.1591,21900.0
2011-12-28 10:10:00,30.3,30.31,30.28,30.3,16800.0,20.1657,20.1724,20.1524,20.1657,16800.0
2011-12-28 10:15:00,30.29,30.29,30.21,30.22,29600.0,20.1591,20.1591,20.1058,20.1125,29600.0
2011-12-28 10:20:00,30.23,30.24,30.2,30.2,69000.0,20.1191,20.1258,20.0992,20.0992,69000.0
2011-12-28 10:25:00,30.2,30.2,30.14,30.15,75500.0,20.0992,20.0992,20.0592,20.0659,75500.0
2011-12-28 10:30:00,30.15,30.16,30.13,30.14,44800.0,20.0659,20.0726,20.0526,20.0592,44800.0
2011-12-28 10:35:00,30.15,30.15,30.09,30.13,37100.0,20.0659,20.0659,20.026,20.0526,37100.0
2011-12-28 10:40:00,30.13,30.16,30.12,30.14,43300.0,20.0526,20.0726,20.0459,20.0592,43300.0
2011-12-28 10:45:00,30.14,30.17,30.14,30.16,67500.0,20.0592,20.0792,20.0592,20.0726,67500.0
2011-12-28 10:50:00,30.16,30.17,30.14,30.14,43700.0,20.0726,20.0792,20.0592,20.0592,43700.0
2011-12-28 10:55:00,30.15,30.16,30.12,30.13,48600.0,20.0659,20.0726,20.0459,20.0526,48600.0
2011-12-28 11:00:00,30.13,30.13,30.11,30.12,30300.0,20.0526,20.0526,20.0393,20.0459,30300.0
2011-12-28 11:05:00,30.12,30.16,30.11,30.14,45300.0,20.0459,20.0726,20.0393,20.0592,45300.0
2011-12-28 11:10:00,30.14,30.15,30.13,30.14,27700.0,20.0592,20.0659,20.0526,20.0592,27700.0
2011-12-28 11:15:00,30.15,30.16,30.12,30.13,79600.0,20.0659,20.0726,20.0459,20.0526,79600.0
2011-12-28 11:20:00,30.13,30.14,30.11,30.12,18800.0,20.0526,20.0592,20.0393,20.0459,18800.0
2011-12-28 11:25:00,30.12,30.13,30.08,30.09,19000.0,20.0459,20.0526,20.0193,20.026,19000.0
2011-12-28 11:30:00,30.09,30.09,29.99,29.99,209000.0,20.026,20.026,19.9594,19.9594,209000.0
2011-12-28 11:35:00,30.0,30.01,29.96,29.96,31600.0,19.9661,19.9727,19.9395,19.9395,31600.0
2011-12-28 11:40:00,29.97,29.99,29.96,29.98,24800.0,19.9461,19.9594,19.9395,19.9528,24800.0
2011-12-28 11:45:00,29.98,30.0,29.97,30.0,21300.0,19.9528,19.9661,19.9461,19.9661,21300.0
2011-12-28 11:50:00,30.0,30.01,30.0,30.01,47600.0,19.9661,19.9727,19.9661,19.9727,47600.0
2011-12-28 11:55:00,30.0,30.0,29.98,29.99,34200.0,19.9661,19.9661,19.9528,19.9594,34200.0
2011-12-28 12:00:00,30.0,30.01,29.98,29.98,31600.0,19.9661,19.9727,19.9528,19.9528,31600.0
2011-12-28 12:05:00,29.98,29.99,29.94,29.95,80800.0,19.9528,19.9594,19.9261,19.9328,80800.0
2011-12-28 12:10:00,29.95,29.98,29.94,29.98,19700.0,19.9328,19.9528,19.9261,19.9528,19700.0
2011-12-28 12:15:00,29.97,30.01,29.97,30.01,18700.0,19.9461,19.9727,19.9461,19.9727,18700.0
2011-12-28 12:20:00,30.01,30.02,30.0,30.02,30500.0,19.9727,19.9794,19.9661,19.9794,30500.0
2011-12-28 12:25:00,30.02,30.03,30.0,30.01,30700.0,19.9794,19.986,19.9661,19.9727,30700.0
2011-12-28 12:30:00,30.01,30.02,30.01,30.02,25600.0,19.9727,19.9794,19.9727,19.9794,25600.0
2011-12-28 12:35:00,30.01,30.02,30.01,30.02,19500.0,19.9727,19.9794,19.9727,19.9794,19500.0
2011-12-28 12:40:00,30.03,30.04,30.01,30.01,98300.0,19.986,19.9927,19.9727,19.9727,98300.0
2011-12-28 12:45:00,30.02,30.02,30.0,30.02,11000.0,19.9794,19.9794,19.9661,19.9794,11000.0
2011-12-28 12:50:00,30.02,30.02,29.96,29.98,89500.0,19.9794,19.9794,19.9395,19.9528,89500.0
2011-12-28 12:55:00,29.98,29.98,29.96,29.97,24300.0,19.9528,19.9528,19.9395,19.9461,24300.0
2011-12-28 13:00:00,29.98,30.01,29.97,29.99,276500.0,19.9528,19.9727,19.9461,19.9594,276500.0
2011-12-28 13:05:00,30.0,30.01,29.99,30.0,21700.0,19.9661,19.9727,19.9594,19.9661,21700.0
2011-12-28 13:10:00,30.0,30.0,29.99,29.99,27300.0,19.9661,19.9661,19.9594,19.9594,27300.0
2011-12-28 13:15:00,30.0,30.03,30.0,30.02,24700.0,19.9661,19.986,19.9661,19.9794,24700.0
2011-12-28 13:20:00,30.01,30.02,30.0,30.01,36900.0,19.9727,19.9794,19.9661,19.9727,36900.0
2011-12-28 13:25:00,30.01,30.04,30.0,30.03,31900.0,19.9727,19.9927,19.9661,19.986,31900.0
2011-12-28 13:30:00,30.03,30.05,30.03,30.05,45300.0,19.986,19.9993,19.986,19.9993,45300.0
2011-12-28 13:35:00,30.05,30.08,30.05,30.06,35800.0,19.9993,20.0193,19.9993,20.006,35800.0
2011-12-28 13:40:00,30.06,30.06,30.03,30.03,20100.0,20.006,20.006,19.986,19.986,20100.0
2011-12-28 13:45:00,30.03,30.06,30.03,30.06,21000.0,19.986,20.006,19.986,20.006,21000.0
2011-12-28 13:50:00,30.05,30.07,30.05,30.06,15300.0,19.9993,20.0127,19.9993,20.006,15300.0
2011-12-28 13:55:00,30.06,30.08,30.05,30.07,128700.0,20.006,20.0193,19.9993,20.0127,128700.0
2011-12-28 14:00:00,30.06,30.07,30.05,30.05,19600.0,20.006,20.0127,19.9993,19.9993,19600.0
2011-12-28 14:05:00,30.04,30.08,30.04,30.05,43800.0,19.9927,20.0193,19.9927,19.9993,43800.0
2011-12-28 14:10:00,30.05,30.05,30.02,30.03,35900.0,19.9993,19.9993,19.9794,19.986,35900.0
2011-12-28 14:15:00,30.04,30.04,30.01,30.03,62500.0,19.9927,19.9927,19.9727,19.986,62500.0
2011-12-28 14:20:00,30.02,30.03,30.01,30.02,59100.0,19.9794,19.986,19.9727,19.9794,59100.0
2011-12-28 14:25:00,30.02,30.06,30.02,30.05,31600.0,19.9794,20.006,19.9794,19.9993,31600.0
2011-12-28 14:30:00,30.05,30.06,30.05,30.06,34500.0,19.9993,20.006,19.9993,20.006,34500.0
2011-12-28 14:35:00,30.05,30.05,30.02,30.03,56800.0,19.9993,19.9993,19.9794,19.986,56800.0
2011-12-28 14:40:00,30.03,30.03,30.01,30.02,48800.0,19.986,19.986,19.9727,19.9794,48800.0
2011-12-28 14:45:00,30.02,30.03,30.0,30.0,30800.0,19.9794,19.986,19.9661,19.9661,30800.0
2011-12-28 14:50:00,30.01,30.02,30.01,30.02,27600.0,19.9727,19.9794,19.9727,19.9794,27600.0
2011-12-28 14:55:00,30.02,30.03,30.0,30.02,86100.0,19.9794,19.986,19.9661,19.9794,86100.0
2011-12-28 15:00:00,30.02,30.05,30.01,30.04,28500.0,19.9794,19.9993,19.9727,19.9927,28500.0
2011-12-28 15:05:00,30.05,30.06,30.03,30.05,155300.0,19.9993,20.006,19.986,19.9993,155300.0
2011-12-28 15:10:00,30.05,30.06,30.03,30.06,50700.0,19.9993,20.006,19.986,20.006,50700.0
2011-12-28 15:15:00,30.06,30.06,29.98,30.0,113000.0,20.006,20.006,19.9528,19.9661,113000.0
2011-12-28 15:20:00,30.0,30.04,30.0,30.03,69200.0,19.9661,19.9927,19.9661,19.986,69200.0
2011-12-28 15:25:00,30.03,30.03,29.98,29.99,95000.0,19.986,19.986,19.9528,19.9594,95000.0
2011-12-28 15:30:00,29.98,30.0,29.98,30.0,149300.0,19.9528,19.9661,19.9528,19.9661,149300.0
2011-12-28 15:35:00,30.0,30.02,29.99,29.99,236300.0,19.9661,19.9794,19.9594,19.9594,236300.0
2011-12-28 15:40:00,30.0,30.03,30.0,30.02,130400.0,19.9661,19.986,19.9661,19.9794,130400.0
2011-12-28 15:45:00,30.02,30.03,29.99,30.03,178600.0,19.9794,19.986,19.9594,19.986,178600.0
2011-12-28 15:50:00,30.02,30.03,30.0,30.01,84800.0,19.9794,19.986,19.9661,19.9727,84800.0
2011-12-28 15:55:00,30.01,30.02,29.97,29.99,121200.0,19.9727,19.9794,19.9461,19.9594,121200.0
2011-12-29 09:30:00,30.04,30.1,30.03,30.06,144800.0,19.9927,20.0326,19.986,20.006,144800.0
2011-12-29 09:35:00,30.06,30.1,30.06,30.07,57600.0,20.006,20.0326,20.006,20.0127,57600.0
2011-12-29 09:40:00,30.07,30.1,30.07,30.1,26500.0,20.0127,20.0326,20.0127,20.0326,26500.0
2011-12-29 09:45:00,30.11,30.11,30.07,30.07,33700.0,20.0393,20.0393,20.0127,20.0127,33700.0
2011-12-29 09:50:00,30.07,30.1,30.07,30.1,32800.0,20.0127,20.0326,20.0127,20.0326,32800.0
2011-12-29 09:55:00,30.11,30.11,30.06,30.1,43000.0,20.0393,20.0393,20.006,20.0326,43000.0
2011-12-29 10:00:00,30.1,30.15,30.1,30.15,236000.0,20.0326,20.0659,20.0326,20.0659,236000.0
2011-12-29 10:05:00,30.15,30.17,30.13,30.15,46100.0,20.0659,20.0792,20.0526,20.0659,46100.0
2011-12-29 10:10:00,30.15,30.15,30.11,30.12,56600.0,20.0659,20.0659,20.0393,20.0459,56600.0
2011-12-29 10:15:00,30.12,30.14,30.12,30.12,18200.0,20.0459,20.0592,20.0459,20.0459,18200.0
2011-12-29 10:20:00,30.12,30.14,30.12,30.13,28600.0,20.0459,20.0592,20.0459,20.0526,28600.0
2011-12-29 10:25:00,30.13,30.17,30.12,30.15,52500.0,20.0526,20.0792,20.0459,20.0659,52500.0
2011-12-29 10:30:00,30.16,30.22,30.16,30.22,38700.0,20.0726,20.1125,20.0726,20.1125,38700.0
2011-12-29 10:35:00,30.21,30.22,30.19,30.21,56900.0,20.1058,20.1125,20.0925,20.1058,56900.0
2011-12-29 10:40:00,30.21,30.22,30.19,30.21,21000.0,20.1058,20.1125,20.0925,20.1058,21000.0
2011-12-29 10:45:00,30.21,30.21,30.2,30.2,17000.0,20.1058,20.1058,20.0992,20.0992,17000.0
2011-12-29 10:50:00,30.2,30.22,30.2,30.22,12900.0,20.0992,20.1125,20.0992,20.1125,12900.0
2011-12-29 10:55:00,30.22,30.23,30.18,30.19,14100.0,20.1125,20.1191,20.0859,20.0925,14100.0
2011-12-29 11:00:00,30.2,30.22,30.18,30.19,27500.0,20.0992,20.1125,20.0859,20.0925,27500.0
2011-12-29 11:05:00,30.18,30.2,30.12,30.12,27900.0,20.0859,20.0992,20.0459,20.0459,27900.0
2011-12-29 11:10:00,30.12,30.14,30.09,30.1,88000.0,20.0459,20.0592,20.026,20.0326,88000.0
2011-12-29 11:15:00,30.1,30.11,30.09,30.1,38900.0,20.0326,20.0393,20.026,20.0326,38900.0
2011-12-29 11:20:00,30.11,30.12,30.09,30.11,58200.0,20.0393,20.0459,20.026,20.0393,58200.0
2011-12-29 11:25:00,30.13,30.17,30.11,30.15,103700.0,20.0526,20.0792,20.0393,20.0659,103700.0
2011-12-29 11:30:00,30.15,30.25,30.15,30.24,39400.0,20.0659,20.1325,20.0659,20.1258,39400.0
2011-12-29 11:35:00,30.24,30.3,30.24,30.26,25600.0,20.1258,20.1657,20.1258,20.1391,25600.0
2011-12-29 11:40:00,30.26,30.28,30.25,30.28,22200.0,20.1391,20.1524,20.1325,20.1524,22200.0
2011-12-29 11:45:00,30.27,30.28,30.26,30.27,28800.0,20.1458,20.1524,20.1391,20.1458,28800.0
2011-12-29 11:50:00,30.27,30.29,30.27,30.29,18100.0,20.1458,20.1591,20.1458,20.1591,18100.0
2011-12-29 11:55:00,30.3,30.37,30.29,30.37,44500.0,20.1657,20.2123,20.1591,20.2123,44500.0
2011-12-29 12:00:00,30.38,30.38,30.35,30.36,14200.0,20.219,20.219,20.199,20.2057,14200.0
2011-12-29 12:05:00,30.37,30.37,30.33,30.34,72800.0,20.2123,20.2123,20.1857,20.1924,72800.0
2011-12-29 12:10:00,30.34,30.35,30.32,30.32,69800.0,20.1924,20.199,20.179,20.179,69800.0
2011-12-29 12:15:00,30.32,30.35,30.32,30.33,27800.0,20.179,20.199,20.179,20.1857,27800.0
2011-12-29 12:20:00,30.34,30.34,30.32,30.33,19000.0,20.1924,20.1924,20.179,20.1857,19000.0
2011-12-29 12:25:00,30.32,30.35,30.32,30.35,62800.0,20.179,20.199,20.179,20.199,62800.0
2011-12-29 12:30:00,30.35,30.35,30.33,30.33,14000.0,20.199,20.199,20.1857,20.1857,14000.0
2011-12-29 12:35:00,30.33,30.34,30.31,30.34,18800.0,20.1857,20.1924,20.1724,20.1924,18800.0
2011-12-29 12:40:00,30.34,30.34,30.33,30.34,26000.0,20.1924,20.1924,20.1857,20.1924,26000.0
2011-12-29 12:45:00,30.34,30.35,30.33,30.35,12800.0,20.1924,20.199,20.1857,20.199,12800.0
2011-12-29 12:50:00,30.35,30.36,30.34,30.35,17700.0,20.199,20.2057,20.1924,20.199,17700.0
2011-12-29 12:55:00,30.35,30.36,30.35,30.36,4100.0,20.199,20.2057,20.199,20.2057,4100.0
2011-12-29 13:00:00,30.37,30.39,30.35,30.35,103100.0,20.2123,20.2256,20.199,20.199,103100.0
2011-12-29 13:05:00,30.35,30.39,30.35,30.38,249700.0,20.199,20.2256,20.199,20.219,249700.0
2011-12-29 13:10:00,30.38,30.39,30.38,30.38,20300.0,20.219,20.2256,20.219,20.219,20300.0
2011-12-29 13:15:00,30.37,30.37,30.34,30.35,42600.0,20.2123,20.2123,20.1924,20.199,42600.0
2011-12-29 13:20:00,30.35,30.35,30.34,30.34,53900.0,20.199,20.199,20.1924,20.1924,53900.0
2011-12-29 13:25:00,30.35,30.37,30.35,30.36,47900.0,20.199,20.2123,20.199,20.2057,47900.0
2011-12-29 13:30:00,30.37,30.37,30.36,30.37,15600.0,20.2123,20.2123,20.2057,20.2123,15600.0
2011-12-29 13:35:00,30.36,30.37,30.36,30.37,6500.0,20.2057,20.2123,20.2057,20.2123,6500.0
2011-12-29 13:40:00,30.36,30.38,30.36,30.37,23900.0,20.2057,20.219,20.2057,20.2123,23900.0
2011-12-29 13:45:00,30.37,30.37,30.35,30.36,48800.0,20.2123,20.2123,20.199,20.2057,48800.0
2011-12-29 13:50:00,30.36,30.37,30.35,30.37,30900.0,20.2057,20.2123,20.199,20.2123,30900.0
2011-12-29 13:55:00,30.37,30.37,30.36,30.37,21500.0,20.2123,20.2123,20.2057,20.2123,21500.0
2011-12-29 14:00:00,30.37,30.39,30.35,30.37,48500.0,20.2123,20.2256,20.199,20.2123,48500.0
2011-12-29 14:05:00,30.38,30.39,30.37,30.38,59500.0,20.219,20.2256,20.2123,20.219,59500.0
2011-12-29 14:10:00,30.38,30.4,30.37,30.37,53600.0,20.219,20.2323,20.2123,20.2123,53600.0
2011-12-29 14:15:00,30.37,30.39,30.37,30.39,41900.0,20.2123,20.2256,20.2123,20.2256,41900.0
2011-12-29 14:20:00,30.38,30.4,30.38,30.39,38700.0,20.219,20.2323,20.219,20.2256,38700.0
2011-12-29 14:25:00,30.39,30.4,30.38,30.39,16300.0,20.2256,20.2323,20.219,20.2256,16300.0
2011-12-29 14:30:00,30.39,30.39,30.38,30.38,49700.0,20.2256,20.2256,20.219,20.219,49700.0
2011-12-29 14:35:00,30.38,30.38,30.37,30.38,33800.0,20.219,20.219,20.2123,20.219,33800.0
2011-12-29 14:40:00,30.37,30.39,30.37,30.38,27500.0,20.2123,20.2256,20.2123,20.219,27500.0
2011-12-29 14:45:00,30.38,30.39,30.38,30.39,60600.0,20.219,20.2256,20.219,20.2256,60600.0
2011-12-29 14:50:00,30.39,30.4,30.36,30.37,253800.0,20.2256,20.2323,20.2057,20.2123,253800.0
2011-12-29 14:55:00,30.37,30.38,30.36,30.37,52000.0,20.2123,20.219,20.2057,20.2123,52000.0
2011-12-29 15:00:00,30.37,30.4,30.37,30.4,85500.0,20.2123,20.2323,20.2123,20.2323,85500.0
2011-12-29 15:05:00,30.41,30.41,30.39,30.4,91100.0,20.2389,20.2389,20.2256,20.2323,91100.0
2011-12-29 15:10:00,30.39,30.42,30.39,30.42,61300.0,20.2256,20.2456,20.2256,20.2456,61300.0
2011-12-29 15:15:00,30.42,30.44,30.41,30.44,28200.0,20.2456,20.2589,20.2389,20.2589,28200.0
2011-12-29 15:20:00,30.43,30.44,30.42,30.44,24700.0,20.2523,20.2589,20.2456,20.2589,24700.0
2011-12-29 15:25:00,30.44,30.46,30.44,30.45,88800.0,20.2589,20.2722,20.2589,20.2656,88800.0
2011-12-29 15:30:00,30.45,30.46,30.44,30.46,24500.0,20.2656,20.2722,20.2589,20.2722,24500.0
2011-12-29 15:35:00,30.46,30.47,30.45,30.47,67600.0,20.2722,20.2789,20.2656,20.2789,67600.0
2011-12-29 15:40:00,30.47,30.5,30.47,30.49,99100.0,20.2789,20.2988,20.2789,20.2922,99100.0
2011-12-29 15:45:00,30.49,30.51,30.47,30.48,186100.0,20.2922,20.3055,20.2789,20.2855,186100.0
2011-12-29 15:50:00,30.48,30.5,30.48,30.49,93600.0,20.2855,20.2988,20.2855,20.2922,93600.0
2011-12-29 15:55:00,30.5,30.52,30.48,30.5,328600.0,20.2988,20.3122,20.2855,20.2988,328600.0
2011-12-30 09:30:00,30.48,30.5,30.45,30.47,28200.0,20.2855,20.2988,20.2656,20.2789,28200.0
2011-12-30 09:35:00,30.48,30.52,30.48,30.5,17000.0,20.2855,20.3122,20.2855,20.2988,17000.0
2011-12-30 09:40:00,30.49,30.5,30.48,30.48,6900.0,20.2922,20.2988,20.2855,20.2855,6900.0
2011-12-30 09:45:00,30.49,30.5,30.49,30.5,10200.0,20.2922,20.2988,20.2922,20.2988,10200.0
2011-12-30 09:50:00,30.51,30.55,30.5,30.54,33700.0,20.3055,20.3321,20.2988,20.3255,33700.0
2011-12-30 09:55:00,30.53,30.55,30.52,30.54,17100.0,20.3188,20.3321,20.3122,20.3255,17100.0
2011-12-30 10:00:00,30.54,30.57,30.53,30.55,48400.0,20.3255,20.3454,20.3188,20.3321,48400.0
2011-12-30 10:05:00,30.57,30.57,30.55,30.55,19200.0,20.3454,20.3454,20.3321,20.3321,19200.0
2011-12-30 10:10:00,30.55,30.56,30.53,30.53,15300.0,20.3321,20.3388,20.3188,20.3188,15300.0
2011-12-30 10:15:00,30.54,30.54,30.52,30.53,5200.0,20.3255,20.3255,20.3122,20.3188,5200.0
2011-12-30 10:20:00,30.54,30.54,30.52,30.54,14400.0,20.3255,20.3255,20.3122,20.3255,14400.0
2011-12-30 10:25:00,30.54,30.55,30.53,30.53,29300.0,20.3255,20.3321,20.3188,20.3188,29300.0
2011-12-30 10:30:00,30.54,30.55,30.53,30.55,28500.0,20.3255,20.3321,20.3188,20.3321,28500.0
2011-12-30 10:35:00,30.55,30.56,30.53,30.55,34400.0,20.3321,20.3388,20.3188,20.3321,34400.0
2011-12-30 10:40:00,30.56,30.57,30.54,30.55,70600.0,20.3388,20.3454,20.3255,20.3321,70600.0
2011-12-30 10:45:00,30.55,30.57,30.54,30.56,43800.0,20.3321,20.3454,20.3255,20.3388,43800.0
2011-12-30 10:50:00,30.57,30.59,30.56,30.59,21700.0,20.3454,20.3587,20.3388,20.3587,21700.0
2011-12-30 10:55:00,30.59,30.64,30.59,30.6,73600.0,20.3587,20.392,20.3587,20.3654,73600.0
2011-12-30 11:00:00,30.6,30.61,30.6,30.61,8700.0,20.3654,20.372,20.3654,20.372,8700.0
2011-12-30 11:05:00,30.61,30.62,30.61,30.61,11400.0,20.372,20.3787,20.372,20.372,11400.0
2011-12-30 11:10:00,30.6,30.61,30.59,30.6,10200.0,20.3654,20.372,20.3587,20.3654,10200.0
2011-12-30 11:15:00,30.6,30.62,30.6,30.62,31900.0,20.3654,20.3787,20.3654,20.3787,31900.0
2011-12-30 11:20:00,30.62,30.64,30.61,30.64,9900.0,20.3787,20.392,20.372,20.392,9900.0
2011-12-30 11:25:00,30.63,30.66,30.63,30.66,13200.0,20.3854,20.4053,20.3854,20.4053,13200.0
2011-12-30 11:30:00,30.66,30.66,30.65,30.66,12600.0,20.4053,20.4053,20.3987,20.4053,12600.0
2011-12-30 11:35:00,30.66,30.69,30.65,30.69,25400.0,20.4053,20.4253,20.3987,20.4253,25400.0
2011-12-30 11:40:00,30.68,30.7,30.66,30.7,84000.0,20.4186,20.4319,20.4053,20.4319,84000.0
2011-12-30 11:45:00,30.69,30.69,30.67,30.67,47300.0,20.4253,20.4253,20.412,20.412,47300.0
2011-12-30 11:50:00,30.68,30.68,30.65,30.66,36200.0,20.4186,20.4186,20.3987,20.4053,36200.0
2011-12-30 11:55:00,30.66,30.67,30.64,30.64,34900.0,20.4053,20.412,20.392,20.392,34900.0
2011-12-30 12:00:00,30.64,30.65,30.63,30.64,18600.0,20.392,20.3987,20.3854,20.392,18600.0
2011-12-30 12:05:00,30.64,30.65,30.64,30.64,18400.0,20.392,20.3987,20.392,20.392,18400.0
2011-12-30 12:10:00,30.64,30.65,30.61,30.62,34800.0,20.392,20.3987,20.372,20.3787,34800.0
2011-12-30 12:15:00,30.62,30.63,30.61,30.63,14100.0,20.3787,20.3854,20.372,20.3854,14100.0
2011-12-30 12:20:00,30.63,30.63,30.62,30.62,16600.0,20.3854,20.3854,20.3787,20.3787,16600.0
2011-12-30 12:25:00,30.62,30.63,30.62,30.62,15300.0,20.3787,20.3854,20.3787,20.3787,15300.0
2011-12-30 12:30:00,30.63,30.64,30.62,30.63,24100.0,20.3854,20.392,20.3787,20.3854,24100.0
2011-12-30 12:35:00,30.63,30.64,30.61,30.62,20400.0,20.3854,20.392,20.372,20.3787,20400.0
2011-12-30 12:40:00,30.63,30.64,30.62,30.63,18900.0,20.3854,20.392,20.3787,20.3854,18900.0
2011-12-30 12:45:00,30.63,30.65,30.63,30.65,6900.0,20.3854,20.3987,20.3854,20.3987,6900.0
2011-12-30 12:50:00,30.64,30.66,30.64,30.65,86100.0,20.392,20.4053,20.392,20.3987,86100.0
2011-12-30 12:55:00,30.64,30.65,30.63,30.63,44000.0,20.392,20.3987,20.3854,20.3854,44000.0
2011-12-30 13:00:00,30.64,30.64,30.62,30.63,28200.0,20.392,20.392,20.3787,20.3854,28200.0
2011-12-30 13:05:00,30.62,30.64,30.62,30.63,50500.0,20.3787,20.392,20.3787,20.3854,50500.0
2011-12-30 13:10:00,30.63,30.64,30.62,30.64,14100.0,20.3854,20.392,20.3787,20.392,14100.0
2011-12-30 13:15:00,30.64,30.64,30.63,30.64,78500.0,20.392,20.392,20.3854,20.392,78500.0
2011-12-30 13:20:00,30.63,30.64,30.62,30.63,10900.0,20.3854,20.392,20.3787,20.3854,10900.0
2011-12-30 13:25:00,30.62,30.64,30.62,30.63,38400.0,20.3787,20.392,20.3787,20.3854,38400.0
2011-12-30 13:30:00,30.64,30.64,30.62,30.63,4600.0,20.392,20.392,20.3787,20.3854,4600.0
2011-12-30 13:35:00,30.64,30.64,30.63,30.64,15700.0,20.392,20.392,20.3854,20.392,15700.0
2011-12-30 13:40:00,30.64,30.65,30.64,30.65,23900.0,20.392,20.3987,20.392,20.3987,23900.0
2011-12-30 13:45:00,30.65,30.65,30.64,30.65,15200.0,20.3987,20.3987,20.392,20.3987,15200.0
2011-12-30 13:50:00,30.65,30.66,30.64,30.66,23200.0,20.3987,20.4053,20.392,20.4053,23200.0
2011-12-30 13:55:00,30.66,30.66,30.64,30.65,34300.0,20.4053,20.4053,20.392,20.3987,34300.0
2011-12-30 14:00:00,30.64,30.64,30.63,30.64,28800.0,20.392,20.392,20.3854,20.392,28800.0
2011-12-30 14:05:00,30.64,30.64,30.63,30.63,51600.0,20.392,20.392,20.3854,20.3854,51600.0
2011-12-30 14:10:00,30.64,30.64,30.63,30.64,97600.0,20.392,20.392,20.3854,20.392,97600.0
2011-12-30 14:15:00,30.63,30.64,30.61,30.61,22100.0,20.3854,20.392,20.372,20.372,22100.0
2011-12-30 14:20:00,30.62,30.62,30.56,30.58,37300.0,20.3787,20.3787,20.3388,20.3521,37300.0
2011-12-30 14:25:00,30.58,30.61,30.58,30.6,15600.0,20.3521,20.372,20.3521,20.3654,15600.0
2011-12-30 14:30:00,30.61,30.64,30.61,30.63,8800.0,20.372,20.392,20.372,20.3854,8800.0
2011-12-30 14:35:00,30.63,30.63,30.62,30.63,70400.0,20.3854,20.3854,20.3787,20.3854,70400.0
2011-12-30 14:40:00,30.63,30.63,30.62,30.62,43300.0,20.3854,20.3854,20.3787,20.3787,43300.0
2011-12-30 14:45:00,30.63,30.63,30.62,30.63,18500.0,20.3854,20.3854,20.3787,20.3854,18500.0
2011-12-30 14:50:00,30.63,30.63,30.61,30.61,13900.0,20.3854,20.3854,20.372,20.372,13900.0
2011-12-30 14:55:00,30.62,30.63,30.61,30.63,21000.0,20.3787,20.3854,20.372,20.3854,21000.0
2011-12-30 15:00:00,30.63,30.65,30.63,30.65,17100.0,20.3854,20.3987,20.3854,20.3987,17100.0
2011-12-30 15:05:00,30.65,30.65,30.64,30.64,6700.0,20.3987,20.3987,20.392,20.392,6700.0
2011-12-30 15:10:00,30.64,30.64,30.63,30.64,26300.0,20.392,20.392,20.3854,20.392,26300.0
2011-12-30 15:15:00,30.64,30.65,30.64,30.64,9800.0,20.392,20.3987,20.392,20.392,9800.0
2011-12-30 15:20:00,30.65,30.68,30.64,30.67,32300.0,20.3987,20.4186,20.392,20.412,32300.0
2011-12-30 15:25:00,30.66,30.67,30.64,30.66,36200.0,20.4053,20.412,20.392,20.4053,36200.0
2011-12-30 15:30:00,30.67,30.67,30.66,30.66,38000.0,20.412,20.412,20.4053,20.4053,38000.0
2011-12-30 15:35:00,30.67,30.68,30.66,30.66,39200.0,20.412,20.4186,20.4053,20.4053,39200.0
2011-12-30 15:40:00,30.67,30.7,30.67,30.69,48500.0,20.412,20.4319,20.412,20.4253,48500.0
2011-12-30 15:45:00,30.69,30.69,30.66,30.67,203200.0,20.4253,20.4253,20.4053,20.412,203200.0
2011-12-30 15:50:00,30.68,30.69,30.67,30.68,54900.0,20.4186,20.4253,20.412,20.4186,54900.0
2011-12-30 15:55:00,30.67,30.68,30.63,30.63,225900.0,20.412,20.4186,20.3854,20.3854,225900.0
2012-01-03 09:30:00,31.26,31.31,31.25,31.3,81300.0,20.8046,20.8379,20.798,20.8313,81300.0
2012-01-03 09:35:00,31.31,31.34,31.31,31.33,39800.0,20.8379,20.8579,20.8379,20.8512,39800.0
2012-01-03 09:40:00,31.33,31.34,31.3,31.32,62400.0,20.8512,20.8579,20.8313,20.8446,62400.0
2012-01-03 09:45:00,31.33,31.33,31.29,31.31,21600.0,20.8512,20.8512,20.8246,20.8379,21600.0
2012-01-03 09:50:00,31.31,31.33,31.31,31.33,33100.0,20.8379,20.8512,20.8379,20.8512,33100.0
2012-01-03 09:55:00,31.33,31.37,31.33,31.33,220400.0,20.8512,20.8779,20.8512,20.8512,220400.0
2012-01-03 10:00:00,31.35,31.42,31.32,31.41,75600.0,20.8645,20.9111,20.8446,20.9045,75600.0
2012-01-03 10:05:00,31.41,31.45,31.4,31.44,29500.0,20.9045,20.9311,20.8978,20.9244,29500.0
2012-01-03 10:10:00,31.45,31.46,31.44,31.44,24800.0,20.9311,20.9378,20.9244,20.9244,24800.0
2012-01-03 10:15:00,31.45,31.46,31.45,31.46,15400.0,20.9311,20.9378,20.9311,20.9378,15400.0
2012-01-03 10:20:00,31.46,31.5,31.46,31.47,27500.0,20.9378,20.9644,20.9378,20.9444,27500.0
2012-01-03 10:25:00,31.47,31.47,31.44,31.45,30700.0,20.9444,20.9444,20.9244,20.9311,30700.0
2012-01-03 10:30:00,31.45,31.47,31.44,31.44,14900.0,20.9311,20.9444,20.9244,20.9244,14900.0
2012-01-03 10:35:00,31.46,31.48,31.45,31.45,18500.0,20.9378,20.9511,20.9311,20.9311,18500.0
2012-01-03 10:40:00,31.44,31.45,31.43,31.45,25000.0,20.9244,20.9311,20.9178,20.9311,25000.0
2012-01-03 10:45:00,31.45,31.47,31.43,31.45,23300.0,20.9311,20.9444,20.9178,20.9311,23300.0
2012-01-03 10:50:00,31.44,31.47,31.44,31.46,31800.0,20.9244,20.9444,20.9244,20.9378,31800.0
2012-01-03 10:55:00,31.47,31.5,31.47,31.49,39700.0,20.9444,20.9644,20.9444,20.9577,39700.0
2012-01-03 11:00:00,31.5,31.52,31.5,31.52,9400.0,20.9644,20.9777,20.9644,20.9777,9400.0
2012-01-03 11:05:00,31.52,31.54,31.5,31.5,26300.0,20.9777,20.991,20.9644,20.9644,26300.0
2012-01-03 11:10:00,31.51,31.53,31.5,31.52,37600.0,20.971,20.9843,20.9644,20.9777,37600.0
2012-01-03 11:15:00,31.53,31.54,31.53,31.53,8100.0,20.9843,20.991,20.9843,20.9843,8100.0
2012-01-03 11:20:00,31.52,31.53,31.51,31.52,19200.0,20.9777,20.9843,20.971,20.9777,19200.0
2012-01-03 11:25:00,31.52,31.56,31.52,31.54,30800.0,20.9777,21.0043,20.9777,20.991,30800.0
2012-01-03 11:30:00,31.55,31.56,31.54,31.55,19500.0,20.9977,21.0043,20.991,20.9977,19500.0
2012-01-03 11:35:00,31.55,31.57,31.55,31.55,138600.0,20.9977,21.011,20.9977,20.9977,138600.0
2012-01-03 11:40:00,31.55,31.55,31.51,31.51,21100.0,20.9977,20.9977,20.971,20.971,21100.0
2012-01-03 11:45:00,31.53,31.53,31.5,31.51,7700.0,20.9843,20.9843,20.9644,20.971,7700.0
2012-01-03 11:50:00,31.52,31.53,31.51,31.53,23600.0,20.9777,20.9843,20.971,20.9843,23600.0
2012-01-03 11:55:00,31.53,31.54,31.52,31.52,16800.0,20.9843,20.991,20.9777,20.9777,16800.0
2012-01-03 12:00:00,31.52,31.53,31.51,31.51,10000.0,20.9777,20.9843,20.971,20.971,10000.0
2012-01-03 12:05:00,31.51,31.53,31.51,31.52,12500.0,20.971,20.9843,20.971,20.9777,12500.0
2012-01-03 12:10:00,31.52,31.52,31.5,31.5,42000.0,20.9777,20.9777,20.9644,20.9644,42000.0
2012-01-03 12:15:00,31.5,31.51,31.49,31.51,22800.0,20.9644,20.971,20.9577,20.971,22800.0
2012-01-03 12:20:00,31.51,31.52,31.5,31.5,22000.0,20.971,20.9777,20.9644,20.9644,22000.0
2012-01-03 12:25:00,31.5,31.52,31.5,31.52,10600.0,20.9644,20.9777,20.9644,20.9777,10600.0
2012-01-03 12:30:00,31.52,31.52,31.48,31.49,26100.0,20.9777,20.9777,20.9511,20.9577,26100.0
2012-01-03 12:35:00,31.49,31.5,31.45,31.45,18700.0,20.9577,20.9644,20.9311,20.9311,18700.0
2012-01-03 12:40:00,31.45,31.46,31.43,31.44,53300.0,20.9311,20.9378,20.9178,20.9244,53300.0
2012-01-03 12:45:00,31.44,31.45,31.43,31.43,108900.0,20.9244,20.9311,20.9178,20.9178,108900.0
2012-01-03 12:50:00,31.42,31.47,31.42,31.46,66000.0,20.9111,20.9444,20.9111,20.9378,66000.0
2012-01-03 12:55:00,31.46,31.48,31.44,31.46,125600.0,20.9378,20.9511,20.9244,20.9378,125600.0
2012-01-03 13:00:00,31.46,31.47,31.45,31.47,53700.0,20.9378,20.9444,20.9311,20.9444,53700.0
2012-01-03 13:05:00,31.47,31.47,31.45,31.45,15100.0,20.9444,20.9444,20.9311,20.9311,15100.0
2012-01-03 13:10:00,31.46,31.46,31.45,31.45,40100.0,20.9378,20.9378,20.9311,20.9311,40100.0
2012-01-03 13:15:00,31.46,31.49,31.46,31.48,14900.0,20.9378,20.9577,20.9378,20.9511,14900.0
2012-01-03 13:20:00,31.49,31.49,31.46,31.47,165600.0,20.9577,20.9577,20.9378,20.9444,165600.0
2012-01-03 13:25:00,31.47,31.47,31.45,31.47,20900.0,20.9444,20.9444,20.9311,20.9444,20900.0
2012-01-03 13:30:00,31.46,31.46,31.45,31.45,164400.0,20.9378,20.9378,20.9311,20.9311,164400.0
2012-01-03 13:35:00,31.46,31.47,31.45,31.46,24700.0,20.9378,20.9444,20.9311,20.9378,24700.0
2012-01-03 13:40:00,31.46,31.5,31.45,31.49,28200.0,20.9378,20.9644,20.9311,20.9577,28200.0
2012-01-03 13:45:00,31.49,31.51,31.48,31.51,21900.0,20.9577,20.971,20.9511,20.971,21900.0
2012-01-03 13:50:00,31.51,31.52,31.5,31.52,15100.0,20.971,20.9777,20.9644,20.9777,15100.0
2012-01-03 13:55:00,31.51,31.52,31.5,31.51,30400.0,20.971,20.9777,20.9644,20.971,30400.0
2012-01-03 14:00:00,31.51,31.52,31.51,31.52,19300.0,20.971,20.9777,20.971,20.9777,19300.0
2012-01-03 14:05:00,31.52,31.53,31.52,31.53,5700.0,20.9777,20.9843,20.9777,20.9843,5700.0
2012-01-03 14:10:00,31.53,31.53,31.5,31.51,10800.0,20.9843,20.9843,20.9644,20.971,10800.0
2012-01-03 14:15:00,31.5,31.51,31.47,31.49,47200.0,20.9644,20.971,20.9444,20.9577,47200.0
2012-01-03 14:20:00,31.5,31.51,31.49,31.51,9900.0,20.9644,20.971,20.9577,20.971,9900.0
2012-01-03 14:25:00,31.51,31.53,31.5,31.53,46700.0,20.971,20.9843,20.9644,20.9843,46700.0
2012-01-03 14:30:00,31.53,31.53,31.51,31.52,34300.0,20.9843,20.9843,20.971,20.9777,34300.0
2012-01-03 14:35:00,31.53,31.54,31.52,31.53,38500.0,20.9843,20.991,20.9777,20.9843,38500.0
2012-01-03 14:40:00,31.53,31.54,31.52,31.53,28400.0,20.9843,20.991,20.9777,20.9843,28400.0
2012-01-03 14:45:00,31.53,31.54,31.51,31.53,24000.0,20.9843,20.991,20.971,20.9843,24000.0
2012-01-03 14:50:00,31.52,31.53,31.52,31.53,24200.0,20.9777,20.9843,20.9777,20.9843,24200.0
2012-01-03 14:55:00,31.52,31.54,31.52,31.54,44100.0,20.9777,20.991,20.9777,20.991,44100.0
2012-01-03 15:00:00,31.54,31.54,31.5,31.51,304800.0,20.991,20.991,20.9644,20.971,304800.0
2012-01-03 15:05:00,31.51,31.52,31.5,31.52,54000.0,20.971,20.9777,20.9644,20.9777,54000.0
2012-01-03 15:10:00,31.52,31.53,31.51,31.52,50300.0,20.9777,20.9843,20.971,20.9777,50300.0
2012-01-03 15:15:00,31.52,31.54,31.52,31.54,109800.0,20.9777,20.991,20.9777,20.991,109800.0
2012-01-03 15:20:00,31.54,31.54,31.48,31.48,109500.0,20.991,20.991,20.9511,20.9511,109500.0
2012-01-03 15:25:00,31.49,31.51,31.49,31.51,33300.0,20.9577,20.971,20.9577,20.971,33300.0
2012-01-03 15:30:00,31.5,31.53,31.5,31.52,95800.0,20.9644,20.9843,20.9644,20.9777,95800.0
2012-01-03 15:35:00,31.52,31.53,31.49,31.51,61400.0,20.9777,20.9843,20.9577,20.971,61400.0
2012-01-03 15:40:00,31.51,31.54,31.5,31.53,227400.0,20.971,20.991,20.9644,20.9843,227400.0
2012-01-03 15:45:00,31.53,31.55,31.52,31.53,162400.0,20.9843,20.9977,20.9777,20.9843,162400.0
2012-01-03 15:50:00,31.54,31.54,31.51,31.52,109900.0,20.991,20.991,20.971,20.9777,109900.0
2012-01-03 15:55:00,31.52,31.52,31.46,31.48,191800.0,20.9777,20.9777,20.9378,20.9511,191800.0
2012-01-04 09:30:00,31.29,31.31,31.26,31.28,40800.0,20.8246,20.8379,20.8046,20.818,40800.0
2012-01-04 09:35:00,31.29,31.29,31.24,31.27,44300.0,20.8246,20.8246,20.7913,20.8113,44300.0
2012-01-04 09:40:00,31.26,31.3,31.26,31.3,63500.0,20.8046,20.8313,20.8046,20.8313,63500.0
2012-01-04 09:45:00,31.3,31.31,31.28,31.31,46100.0,20.8313,20.8379,20.818,20.8379,46100.0
2012-01-04 09:50:00,31.3,31.3,31.29,31.3,24300.0,20.8313,20.8313,20.8246,20.8313,24300.0
2012-01-04 09:55:00,31.31,31.35,31.31,31.32,96200.0,20.8379,20.8645,20.8379,20.8446,96200.0
2012-01-04 10:00:00,31.32,31.33,31.25,31.25,26700.0,20.8446,20.8512,20.798,20.798,26700.0
2012-01-04 10:05:00,31.25,31.26,31.24,31.24,52200.0,20.798,20.8046,20.7913,20.7913,52200.0
2012-01-04 10:10:00,31.24,31.24,31.19,31.19,19800.0,20.7913,20.7913,20.7581,20.7581,19800.0
2012-01-04 10:15:00,31.18,31.19,31.13,31.16,14300.0,20.7514,20.7581,20.7181,20.7381,14300.0
2012-01-04 10:20:00,31.16,31.19,31.16,31.19,4800.0,20.7381,20.7581,20.7381,20.7581,4800.0
2012-01-04 10:25:00,31.19,31.21,31.18,31.18,8800.0,20.7581,20.7714,20.7514,20.7514,8800.0
2012-01-04 10:30:00,31.17,31.17,31.13,31.14,16700.0,20.7447,20.7447,20.7181,20.7248,16700.0
2012-01-04 10:35:00,31.14,31.14,31.07,31.08,14200.0,20.7248,20.7248,20.6782,20.6849,14200.0
2012-01-04 10:40:00,31.07,31.1,31.07,31.1,30500.0,20.6782,20.6982,20.6782,20.6982,30500.0
2012-01-04 10:45:00,31.09,31.09,31.07,31.09,10700.0,20.6915,20.6915,20.6782,20.6915,10700.0
2012-01-04 10:50:00,31.1,31.13,31.1,31.13,15400.0,20.6982,20.7181,20.6982,20.7181,15400.0
2012-01-04 10:55:00,31.14,31.15,31.12,31.13,17200.0,20.7248,20.7314,20.7115,20.7181,17200.0
2012-01-04 11:00:00,31.14,31.17,31.13,31.17,4700.0,20.7248,20.7447,20.7181,20.7447,4700.0
2012-01-04 11:05:00,31.16,31.17,31.15,31.15,3900.0,20.7381,20.7447,20.7314,20.7314,3900.0
2012-01-04 11:10:00,31.15,31.19,31.15,31.19,10800.0,20.7314,20.7581,20.7314,20.7581,10800.0
2012-01-04 11:15:00,31.18,31.2,31.18,31.18,9000.0,20.7514,20.7647,20.7514,20.7514,9000.0
2012-01-04 11:20:00,31.18,31.21,31.18,31.19,6700.0,20.7514,20.7714,20.7514,20.7581,6700.0
2012-01-04 11:25:00,31.19,31.19,31.18,31.19,1900.0,20.7581,20.7581,20.7514,20.7581,1900.0
2012-01-04 11:30:00,31.19,31.21,31.19,31.2,8000.0,20.7581,20.7714,20.7581,20.7647,8000.0
2012-01-04 11:35:00,31.21,31.24,31.21,31.24,6800.0,20.7714,20.7913,20.7714,20.7913,6800.0
2012-01-04 11:40:00,31.24,31.27,31.24,31.26,3600.0,20.7913,20.8113,20.7913,20.8046,3600.0
2012-01-04 11:45:00,31.25,31.26,31.25,31.26,5400.0,20.798,20.8046,20.798,20.8046,5400.0
2012-01-04 11:50:00,31.26,31.27,31.25,31.27,9700.0,20.8046,20.8113,20.798,20.8113,9700.0
2012-01-04 11:55:00,31.27,31.27,31.25,31.26,9900.0,20.8113,20.8113,20.798,20.8046,9900.0
2012-01-04 12:00:00,31.26,31.27,31.25,31.27,10500.0,20.8046,20.8113,20.798,20.8113,10500.0
2012-01-04 12:05:00,31.27,31.31,31.26,31.31,28300.0,20.8113,20.8379,20.8046,20.8379,28300.0
2012-01-04 12:10:00,31.31,31.31,31.3,31.3,23600.0,20.8379,20.8379,20.8313,20.8313,23600.0
2012-01-04 12:15:00,31.3,31.32,31.29,31.3,16700.0,20.8313,20.8446,20.8246,20.8313,16700.0
2012-01-04 12:20:00,31.31,31.31,31.28,31.28,22300.0,20.8379,20.8379,20.818,20.818,22300.0
2012-01-04 12:25:00,31.29,31.3,31.29,31.3,14000.0,20.8246,20.8313,20.8246,20.8313,14000.0
2012-01-04 12:30:00,31.3,31.3,31.28,31.28,24100.0,20.8313,20.8313,20.818,20.818,24100.0
2012-01-04 12:35:00,31.28,31.28,31.27,31.28,23600.0,20.818,20.818,20.8113,20.818,23600.0
2012-01-04 12:40:00,31.28,31.28,31.27,31.28,9500.0,20.818,20.818,20.8113,20.818,9500.0
2012-01-04 12:45:00,31.28,31.3,31.28,31.3,20100.0,20.818,20.8313,20.818,20.8313,20100.0
2012-01-04 12:50:00,31.3,31.31,31.29,31.31,24800.0,20.8313,20.8379,20.8246,20.8379,24800.0
2012-01-04 12:55:00,31.31,31.33,31.31,31.32,36300.0,20.8379,20.8512,20.8379,20.8446,36300.0
2012-01-04 13:00:00,31.32,31.32,31.29,31.3,16300.0,20.8446,20.8446,20.8246,20.8313,16300.0
2012-01-04 13:05:00,31.29,31.3,31.28,31.3,15400.0,20.8246,20.8313,20.818,20.8313,15400.0
2012-01-04 13:10:00,31.3,31.31,31.29,31.3,97000.0,20.8313,20.8379,20.8246,20.8313,97000.0
2012-01-04 13:15:00,31.3,31.3,31.27,31.28,10700.0,20.8313,20.8313,20.8113,20.818,10700.0
2012-01-04 13:20:00,31.28,31.28,31.27,31.28,16400.0,20.818,20.818,20.8113,20.818,16400.0
2012-01-04 13:25:00,31.28,31.29,31.26,31.28,20700.0,20.818,20.8246,20.8046,20.818,20700.0
2012-01-04 13:30:00,31.28,31.29,31.27,31.29,12200.0,20.818,20.8246,20.8113,20.8246,12200.0
2012-01-04 13:35:00,31.29,31.3,31.28,31.28,55300.0,20.8246,20.8313,20.818,20.818,55300.0
2012-01-04 13:40:00,31.27,31.28,31.26,31.28,218200.0,20.8113,20.818,20.8046,20.818,218200.0
2012-01-04 13:45:00,31.28,31.32,31.27,31.32,18100.0,20.818,20.8446,20.8113,20.8446,18100.0
2012-01-04 13:50:00,31.32,31.32,31.3,31.31,105800.0,20.8446,20.8446,20.8313,20.8379,105800.0
2012-01-04 13:55:00,31.31,31.33,31.3,31.33,94100.0,20.8379,20.8512,20.8313,20.8512,94100.0
2012-01-04 14:00:00,31.32,31.33,31.31,31.31,22700.0,20.8446,20.8512,20.8379,20.8379,22700.0
2012-01-04 14:05:00,31.3,31.31,31.28,31.3,56700.0,20.8313,20.8379,20.818,20.8313,56700.0
2012-01-04 14:10:00,31.3,31.3,31.28,31.28,33100.0,20.8313,20.8313,20.818,20.818,33100.0
2012-01-04 14:15:00,31.28,31.32,31.28,31.32,15700.0,20.818,20.8446,20.818,20.8446,15700.0
2012-01-04 14:20:00,31.32,31.32,31.3,31.3,20400.0,20.8446,20.8446,20.8313,20.8313,20400.0
2012-01-04 14:25:00,31.31,31.31,31.29,31.3,15300.0,20.8379,20.8379,20.8246,20.8313,15300.0
2012-01-04 14:30:00,31.29,31.32,31.29,31.31,30400.0,20.8246,20.8446,20.8246,20.8379,30400.0
2012-01-04 14:35:00,31.31,31.32,31.3,31.3,14700.0,20.8379,20.8446,20.8313,20.8313,14700.0
2012-01-04 14:40:00,31.3,31.31,31.28,31.3,48800.0,20.8313,20.8379,20.818,20.8313,48800.0
2012-01-04 14:45:00,31.3,31.31,31.28,31.29,29000.0,20.8313,20.8379,20.818,20.8246,29000.0
2012-01-04 14:50:00,31.29,31.31,31.28,31.29,29800.0,20.8246,20.8379,20.818,20.8246,29800.0
2012-01-04 14:55:00,31.29,31.3,31.28,31.29,10400.0,20.8246,20.8313,20.818,20.8246,10400.0
2012-01-04 15:00:00,31.28,31.29,31.27,31.27,10200.0,20.818,20.8246,20.8113,20.8113,10200.0
2012-01-04 15:05:00,31.26,31.28,31.26,31.27,236000.0,20.8046,20.818,20.8046,20.8113,236000.0
2012-01-04 15:10:00,31.28,31.3,31.28,31.28,31400.0,20.818,20.8313,20.818,20.818,31400.0
2012-01-04 15:15:00,31.28,31.28,31.26,31.27,12700.0,20.818,20.818,20.8046,20.8113,12700.0
2012-01-04 15:20:00,31.27,31.28,31.25,31.27,12700.0,20.8113,20.818,20.798,20.8113,12700.0
2012-01-04 15:25:00,31.27,31.27,31.24,31.26,91900.0,20.8113,20.8113,20.7913,20.8046,91900.0
2012-01-04 15:30:00,31.26,31.28,31.26,31.27,21700.0,20.8046,20.818,20.8046,20.8113,21700.0
2012-01-04 15:35:00,31.27,31.29,31.26,31.29,28300.0,20.8113,20.8246,20.8046,20.8246,28300.0
2012-01-04 15:40:00,31.29,31.31,31.28,31.29,29200.0,20.8246,20.8379,20.818,20.8246,29200.0
2012-01-04 15:45:00,31.3,31.3,31.27,31.28,15300.0,20.8313,20.8313,20.8113,20.818,15300.0
2012-01-04 15:50:00,31.28,31.31,31.27,31.3,119200.0,20.818,20.8379,20.8113,20.8313,119200.0
2012-01-04 15:55:00,31.3,31.3,31.26,31.27,75000.0,20.8313,20.8313,20.8046,20.8113,75000.0
2012-01-05 09:30:00,30.77,30.79,30.72,30.76,100900.0,20.4785,20.4918,20.4453,20.4719,100900.0
2012-01-05 09:35:00,30.76,30.76,30.73,30.75,26100.0,20.4719,20.4719,20.4519,20.4652,26100.0
2012-01-05 09:40:00,30.74,30.74,30.62,30.64,14200.0,20.4586,20.4586,20.3787,20.392,14200.0
2012-01-05 09:45:00,30.63,30.67,30.63,30.66,24900.0,20.3854,20.412,20.3854,20.4053,24900.0
2012-01-05 09:50:00,30.66,30.71,30.66,30.7,11600.0,20.4053,20.4386,20.4053,20.4319,11600.0
2012-01-05 09:55:00,30.71,30.72,30.69,30.71,18700.0,20.4386,20.4453,20.4253,20.4386,18700.0
2012-01-05 10:00:00,30.69,30.69,30.62,30.67,34100.0,20.4253,20.4253,20.3787,20.412,34100.0
2012-01-05 10:05:00,30.67,30.7,30.63,30.69,26500.0,20.412,20.4319,20.3854,20.4253,26500.0
2012-01-05 10:10:00,30.69,30.73,30.66,30.72,19600.0,20.4253,20.4519,20.4053,20.4453,19600.0
2012-01-05 10:15:00,30.73,30.76,30.73,30.75,16300.0,20.4519,20.4719,20.4519,20.4652,16300.0
2012-01-05 10:20:00,30.76,30.76,30.73,30.75,58400.0,20.4719,20.4719,20.4519,20.4652,58400.0
2012-01-05 10:25:00,30.74,30.78,30.74,30.77,31700.0,20.4586,20.4852,20.4586,20.4785,31700.0
2012-01-05 10:30:00,30.77,30.77,30.7,30.72,9800.0,20.4785,20.4785,20.4319,20.4453,9800.0
2012-01-05 10:35:00,30.71,30.71,30.63,30.63,45500.0,20.4386,20.4386,20.3854,20.3854,45500.0
2012-01-05 10:40:00,30.64,30.67,30.61,30.61,17900.0,20.392,20.412,20.372,20.372,17900.0
2012-01-05 10:45:00,30.61,30.63,30.6,30.62,20500.0,20.372,20.3854,20.3654,20.3787,20500.0
2012-01-05 10:50:00,30.61,30.63,30.59,30.6,30000.0,20.372,20.3854,20.3587,20.3654,30000.0
2012-01-05 10:55:00,30.6,30.62,30.59,30.62,9000.0,20.3654,20.3787,20.3587,20.3787,9000.0
2012-01-05 11:00:00,30.62,30.64,30.61,30.64,10100.0,20.3787,20.392,20.372,20.392,10100.0
2012-01-05 11:05:00,30.63,30.66,30.63,30.64,11700.0,20.3854,20.4053,20.3854,20.392,11700.0
2012-01-05 11:10:00,30.63,30.64,30.61,30.62,14000.0,20.3854,20.392,20.372,20.3787,14000.0
2012-01-05 11:15:00,30.62,30.63,30.61,30.61,44000.0,20.3787,20.3854,20.372,20.372,44000.0
2012-01-05 11:20:00,30.61,30.68,30.61,30.68,15200.0,20.372,20.4186,20.372,20.4186,15200.0
2012-01-05 11:25:00,30.69,30.7,30.68,30.69,14800.0,20.4253,20.4319,20.4186,20.4253,14800.0
2012-01-05 11:30:00,30.69,30.71,30.69,30.69,26200.0,20.4253,20.4386,20.4253,20.4253,26200.0
2012-01-05 11:35:00,30.68,30.69,30.67,30.67,6100.0,20.4186,20.4253,20.412,20.412,6100.0
2012-01-05 11:40:00,30.67,30.69,30.67,30.67,16700.0,20.412,20.4253,20.412,20.412,16700.0
2012-01-05 11:45:00,30.68,30.72,30.68,30.71,9300.0,20.4186,20.4453,20.4186,20.4386,9300.0
2012-01-05 11:50:00,30.71,30.72,30.68,30.68,16900.0,20.4386,20.4453,20.4186,20.4186,16900.0
2012-01-05 11:55:00,30.68,30.69,30.67,30.67,5100.0,20.4186,20.4253,20.412,20.412,5100.0
2012-01-05 12:00:00,30.67,30.67,30.64,30.66,7900.0,20.412,20.412,20.392,20.4053,7900.0
2012-01-05 12:05:00,30.66,30.67,30.65,30.67,18600.0,20.4053,20.412,20.3987,20.412,18600.0
2012-01-05 12:10:00,30.67,30.69,30.67,30.67,17800.0,20.412,20.4253,20.412,20.412,17800.0
2012-01-05 12:15:00,30.68,30.71,30.67,30.7,9600.0,20.4186,20.4386,20.412,20.4319,9600.0
2012-01-05 12:20:00,30.7,30.7,30.65,30.69,32600.0,20.4319,20.4319,20.3987,20.4253,32600.0
2012-01-05 12:25:00,30.69,30.71,30.69,30.7,12100.0,20.4253,20.4386,20.4253,20.4319,12100.0
2012-01-05 12:30:00,30.7,30.71,30.7,30.7,21000.0,20.4319,20.4386,20.4319,20.4319,21000.0
2012-01-05 12:35:00,30.69,30.7,30.66,30.66,42200.0,20.4253,20.4319,20.4053,20.4053,42200.0
2012-01-05 12:40:00,30.67,30.7,30.67,30.69,59200.0,20.412,20.4319,20.412,20.4253,59200.0
2012-01-05 12:45:00,30.69,30.72,30.68,30.71,27200.0,20.4253,20.4453,20.4186,20.4386,27200.0
2012-01-05 12:50:00,30.72,30.74,30.71,30.74,49300.0,20.4453,20.4586,20.4386,20.4586,49300.0
2012-01-05 12:55:00,30.74,30.77,30.74,30.76,5700.0,20.4586,20.4785,20.4586,20.4719,5700.0
2012-01-05 13:00:00,30.77,30.77,30.74,30.75,12200.0,20.4785,20.4785,20.4586,20.4652,12200.0
2012-01-05 13:05:00,30.75,30.76,30.74,30.75,8700.0,20.4652,20.4719,20.4586,20.4652,8700.0
2012-01-05 13:10:00,30.75,30.76,30.74,30.75,2100.0,20.4652,20.4719,20.4586,20.4652,2100.0
2012-01-05 13:15:00,30.75,30.75,30.74,30.74,1600.0,20.4652,20.4652,20.4586,20.4586,1600.0
2012-01-05 13:20:00,30.74,30.75,30.73,30.74,6600.0,20.4586,20.4652,20.4519,20.4586,6600.0
2012-01-05 13:25:00,30.75,30.79,30.75,30.79,28300.0,20.4652,20.4918,20.4652,20.4918,28300.0
2012-01-05 13:30:00,30.79,30.8,30.79,30.8,8100.0,20.4918,20.4985,20.4918,20.4985,8100.0
2012-01-05 13:35:00,30.79,30.81,30.79,30.81,46800.0,20.4918,20.5052,20.4918,20.5052,46800.0
2012-01-05 13:40:00,30.81,30.85,30.81,30.83,10700.0,20.5052,20.5318,20.5052,20.5185,10700.0
2012-01-05 13:45:00,30.82,30.83,30.81,30.82,66300.0,20.5118,20.5185,20.5052,20.5118,66300.0
2012-01-05 13:50:00,30.82,30.82,30.8,30.8,12200.0,20.5118,20.5118,20.4985,20.4985,12200.0
2012-01-05 13:55:00,30.81,30.81,30.79,30.79,23700.0,20.5052,20.5052,20.4918,20.4918,23700.0
2012-01-05 14:00:00,30.79,30.79,30.78,30.79,8600.0,20.4918,20.4918,20.4852,20.4918,8600.0
2012-01-05 14:05:00,30.79,30.81,30.79,30.8,32200.0,20.4918,20.5052,20.4918,20.4985,32200.0
2012-01-05 14:10:00,30.79,30.82,30.79,30.81,16800.0,20.4918,20.5118,20.4918,20.5052,16800.0
2012-01-05 14:15:00,30.8,30.8,30.76,30.76,19700.0,20.4985,20.4985,20.4719,20.4719,19700.0
2012-01-05 14:20:00,30.75,30.78,30.75,30.76,24500.0,20.4652,20.4852,20.4652,20.4719,24500.0
2012-01-05 14:25:00,30.77,30.77,30.73,30.74,5600.0,20.4785,20.4785,20.4519,20.4586,5600.0
2012-01-05 14:30:00,30.74,30.76,30.74,30.76,12500.0,20.4586,20.4719,20.4586,20.4719,12500.0
2012-01-05 14:35:00,30.75,30.75,30.73,30.75,7100.0,20.4652,20.4652,20.4519,20.4652,7100.0
2012-01-05 14:40:00,30.75,30.78,30.74,30.77,22800.0,20.4652,20.4852,20.4586,20.4785,22800.0
2012-01-05 14:45:00,30.76,30.77,30.75,30.77,34000.0,20.4719,20.4785,20.4652,20.4785,34000.0
2012-01-05 14:50:00,30.75,30.78,30.75,30.77,19300.0,20.4652,20.4852,20.4652,20.4785,19300.0
2012-01-05 14:55:00,30.77,30.78,30.75,30.75,8400.0,20.4785,20.4852,20.4652,20.4652,8400.0
2012-01-05 15:00:00,30.75,30.79,30.72,30.79,70300.0,20.4652,20.4918,20.4453,20.4918,70300.0
2012-01-05 15:05:00,30.8,30.81,30.78,30.81,18900.0,20.4985,20.5052,20.4852,20.5052,18900.0
2012-01-05 15:10:00,30.8,30.81,30.77,30.78,47700.0,20.4985,20.5052,20.4785,20.4852,47700.0
2012-01-05 15:15:00,30.77,30.81,30.77,30.8,89300.0,20.4785,20.5052,20.4785,20.4985,89300.0
2012-01-05 15:20:00,30.79,30.82,30.79,30.81,31600.0,20.4918,20.5118,20.4918,20.5052,31600.0
2012-01-05 15:25:00,30.81,30.82,30.78,30.78,20000.0,20.5052,20.5118,20.4852,20.4852,20000.0
2012-01-05 15:30:00,30.79,30.8,30.77,30.78,71600.0,20.4918,20.4985,20.4785,20.4852,71600.0
2012-01-05 15:35:00,30.77,30.79,30.77,30.78,18500.0,20.4785,20.4918,20.4785,20.4852,18500.0
2012-01-05 15:40:00,30.79,30.83,30.79,30.82,48700.0,20.4918,20.5185,20.4918,20.5118,48700.0
2012-01-05 15:45:00,30.81,30.83,30.81,30.82,84900.0,20.5052,20.5185,20.5052,20.5118,84900.0
2012-01-05 15:50:00,30.81,30.82,30.81,30.82,16600.0,20.5052,20.5118,20.5052,20.5118,16600.0
2012-01-05 15:55:00,30.82,30.83,30.81,30.82,62200.0,20.5118,20.5185,20.5052,20.5118,62200.0
2012-01-06 09:30:00,30.73,30.73,30.55,30.56,64900.0,20.4519,20.4519,20.3321,20.3388,64900.0
2012-01-06 09:35:00,30.57,30.6,30.56,30.56,15100.0,20.3454,20.3654,20.3388,20.3388,15100.0
2012-01-06 09:40:00,30.56,30.56,30.42,30.44,23800.0,20.3388,20.3388,20.2456,20.2589,23800.0
2012-01-06 09:45:00,30.45,30.47,30.41,30.42,9700.0,20.2656,20.2789,20.2389,20.2456,9700.0
2012-01-06 09:50:00,30.42,30.42,30.34,30.34,9500.0,20.2456,20.2456,20.1924,20.1924,9500.0
2012-01-06 09:55:00,30.33,30.4,30.33,30.38,10800.0,20.1857,20.2323,20.1857,20.219,10800.0
2012-01-06 10:00:00,30.38,30.41,30.36,30.39,7100.0,20.219,20.2389,20.2057,20.2256,7100.0
2012-01-06 10:05:00,30.39,30.42,30.37,30.42,21300.0,20.2256,20.2456,20.2123,20.2456,21300.0
2012-01-06 10:10:00,30.42,30.45,30.41,30.43,15100.0,20.2456,20.2656,20.2389,20.2523,15100.0
2012-01-06 10:15:00,30.43,30.45,30.41,30.42,6800.0,20.2523,20.2656,20.2389,20.2456,6800.0
2012-01-06 10:20:00,30.42,30.44,30.38,30.44,7500.0,20.2456,20.2589,20.219,20.2589,7500.0
2012-01-06 10:25:00,30.44,30.44,30.4,30.4,6300.0,20.2589,20.2589,20.2323,20.2323,6300.0
2012-01-06 10:30:00,30.39,30.44,30.39,30.44,3900.0,20.2256,20.2589,20.2256,20.2589,3900.0
2012-01-06 10:35:00,30.45,30.45,30.41,30.42,23400.0,20.2656,20.2656,20.2389,20.2456,23400.0
2012-01-06 10:40:00,30.42,30.43,30.38,30.42,25100.0,20.2456,20.2523,20.219,20.2456,25100.0
2012-01-06 10:45:00,30.43,30.47,30.42,30.47,10300.0,20.2523,20.2789,20.2456,20.2789,10300.0
2012-01-06 10:50:00,30.48,30.49,30.44,30.45,7900.0,20.2855,20.2922,20.2589,20.2656,7900.0
2012-01-06 10:55:00,30.44,30.44,30.39,30.4,14300.0,20.2589,20.2589,20.2256,20.2323,14300.0
2012-01-06 11:00:00,30.41,30.46,30.41,30.43,28600.0,20.2389,20.2722,20.2389,20.2523,28600.0
2012-01-06 11:05:00,30.43,30.51,30.43,30.51,44000.0,20.2523,20.3055,20.2523,20.3055,44000.0
2012-01-06 11:10:00,30.51,30.51,30.47,30.48,43100.0,20.3055,20.3055,20.2789,20.2855,43100.0
2012-01-06 11:15:00,30.48,30.5,30.48,30.5,7500.0,20.2855,20.2988,20.2855,20.2988,7500.0
2012-01-06 11:20:00,30.5,30.5,30.46,30.46,20300.0,20.2988,20.2988,20.2722,20.2722,20300.0
2012-01-06 11:25:00,30.45,30.48,30.45,30.48,6000.0,20.2656,20.2855,20.2656,20.2855,6000.0
2012-01-06 11:30:00,30.47,30.52,30.46,30.5,52200.0,20.2789,20.3122,20.2722,20.2988,52200.0
2012-01-06 11:35:00,30.5,30.52,30.5,30.51,39600.0,20.2988,20.3122,20.2988,20.3055,39600.0
2012-01-06 11:40:00,30.51,30.52,30.5,30.5,16900.0,20.3055,20.3122,20.2988,20.2988,16900.0
2012-01-06 11:45:00,30.51,30.52,30.51,30.52,38200.0,20.3055,20.3122,20.3055,20.3122,38200.0
2012-01-06 11:50:00,30.52,30.53,30.51,30.52,10200.0,20.3122,20.3188,20.3055,20.3122,10200.0
2012-01-06 11:55:00,30.52,30.52,30.51,30.52,3700.0,20.3122,20.3122,20.3055,20.3122,3700.0
2012-01-06 12:00:00,30.51,30.52,30.51,30.51,14400.0,20.3055,20.3122,20.3055,20.3055,14400.0
2012-01-06 12:05:00,30.52,30.52,30.48,30.48,66300.0,20.3122,20.3122,20.2855,20.2855,66300.0
2012-01-06 12:10:00,30.48,30.5,30.48,30.5,40800.0,20.2855,20.2988,20.2855,20.2988,40800.0
2012-01-06 12:15:00,30.49,30.5,30.49,30.5,10700.0,20.2922,20.2988,20.2922,20.2988,10700.0
2012-01-06 12:20:00,30.5,30.53,30.5,30.5,39700.0,20.2988,20.3188,20.2988,20.2988,39700.0
2012-01-06 12:25:00,30.49,30.52,30.49,30.52,6600.0,20.2922,20.3122,20.2922,20.3122,6600.0
2012-01-06 12:30:00,30.51,30.52,30.51,30.52,10100.0,20.3055,20.3122,20.3055,20.3122,10100.0
2012-01-06 12:35:00,30.52,30.52,30.5,30.5,23400.0,20.3122,20.3122,20.2988,20.2988,23400.0
2012-01-06 12:40:00,30.49,30.49,30.47,30.48,43500.0,20.2922,20.2922,20.2789,20.2855,43500.0
2012-01-06 12:45:00,30.47,30.47,30.44,30.46,14700.0,20.2789,20.2789,20.2589,20.2722,14700.0
2012-01-06 12:50:00,30.46,30.48,30.46,30.48,30200.0,20.2722,20.2855,20.2722,20.2855,30200.0
2012-01-06 12:55:00,30.48,30.48,30.46,30.46,46200.0,20.2855,20.2855,20.2722,20.2722,46200.0
2012-01-06 13:00:00,30.47,30.48,30.46,30.47,11600.0,20.2789,20.2855,20.2722,20.2789,11600.0
2012-01-06 13:05:00,30.47,30.49,30.47,30.47,13300.0,20.2789,20.2922,20.2789,20.2789,13300.0
2012-01-06 13:10:00,30.47,30.48,30.45,30.45,13700.0,20.2789,20.2855,20.2656,20.2656,13700.0
2012-01-06 13:15:00,30.46,30.47,30.45,30.46,15600.0,20.2722,20.2789,20.2656,20.2722,15600.0
2012-01-06 13:20:00,30.46,30.47,30.44,30.46,52800.0,20.2722,20.2789,20.2589,20.2722,52800.0
2012-01-06 13:25:00,30.45,30.46,30.44,30.45,12700.0,20.2656,20.2722,20.2589,20.2656,12700.0
2012-01-06 13:30:00,30.46,30.46,30.43,30.44,56400.0,20.2722,20.2722,20.2523,20.2589,56400.0
2012-01-06 13:35:00,30.44,30.47,30.44,30.47,12000.0,20.2589,20.2789,20.2589,20.2789,12000.0
2012-01-06 13:40:00,30.47,30.49,30.46,30.49,27000.0,20.2789,20.2922,20.2722,20.2922,27000.0
2012-01-06 13:45:00,30.49,30.49,30.48,30.49,15500.0,20.2922,20.2922,20.2855,20.2922,15500.0
2012-01-06 13:50:00,30.49,30.51,30.48,30.51,27100.0,20.2922,20.3055,20.2855,20.3055,27100.0
2012-01-06 13:55:00,30.51,30.53,30.5,30.5,42800.0,20.3055,20.3188,20.2988,20.2988,42800.0
2012-01-06 14:00:00,30.51,30.52,30.5,30.51,25600.0,20.3055,20.3122,20.2988,20.3055,25600.0
2012-01-06 14:05:00,30.5,30.52,30.5,30.52,50100.0,20.2988,20.3122,20.2988,20.3122,50100.0
2012-01-06 14:10:00,30.51,30.51,30.48,30.49,12200.0,20.3055,20.3055,20.2855,20.2922,12200.0
2012-01-06 14:15:00,30.49,30.49,30.48,30.49,9400.0,20.2922,20.2922,20.2855,20.2922,9400.0
2012-01-06 14:20:00,30.48,30.52,30.48,30.51,16500.0,20.2855,20.3122,20.2855,20.3055,16500.0
2012-01-06 14:25:00,30.51,30.51,30.49,30.49,27800.0,20.3055,20.3055,20.2922,20.2922,27800.0
2012-01-06 14:30:00,30.5,30.51,30.5,30.51,5900.0,20.2988,20.3055,20.2988,20.3055,5900.0
2012-01-06 14:35:00,30.51,30.52,30.49,30.51,22400.0,20.3055,20.3122,20.2922,20.3055,22400.0
2012-01-06 14:40:00,30.51,30.51,30.5,30.5,24800.0,20.3055,20.3055,20.2988,20.2988,24800.0
2012-01-06 14:45:00,30.49,30.51,30.49,30.5,14200.0,20.2922,20.3055,20.2922,20.2988,14200.0
2012-01-06 14:50:00,30.5,30.51,30.5,30.51,21100.0,20.2988,20.3055,20.2988,20.3055,21100.0
2012-01-06 14:55:00,30.51,30.51,30.49,30.49,34300.0,20.3055,20.3055,20.2922,20.2922,34300.0
2012-01-06 15:00:00,30.49,30.5,30.48,30.49,13900.0,20.2922,20.2988,20.2855,20.2922,13900.0
2012-01-06 15:05:00,30.5,30.5,30.49,30.49,49400.0,20.2988,20.2988,20.2922,20.2922,49400.0
2012-01-06 15:10:00,30.48,30.49,30.47,30.48,42500.0,20.2855,20.2922,20.2789,20.2855,42500.0
2012-01-06 15:15:00,30.49,30.49,30.45,30.47,14000.0,20.2922,20.2922,20.2656,20.2789,14000.0
2012-01-06 15:20:00,30.47,30.48,30.46,30.47,35600.0,20.2789,20.2855,20.2722,20.2789,35600.0
2012-01-06 15:25:00,30.47,30.48,30.45,30.45,50700.0,20.2789,20.2855,20.2656,20.2656,50700.0
2012-01-06 15:30:00,30.45,30.48,30.45,30.47,35000.0,20.2656,20.2855,20.2656,20.2789,35000.0
2012-01-06 15:35:00,30.47,30.48,30.46,30.46,28200.0,20.2789,20.2855,20.2722,20.2722,28200.0
2012-01-06 15:40:00,30.47,30.48,30.46,30.47,35000.0,20.2789,20.2855,20.2722,20.2789,35000.0
2012-01-06 15:45:00,30.46,30.47,30.45,30.45,75400.0,20.2722,20.2789,20.2656,20.2656,75400.0
2012-01-06 15:50:00,30.44,30.44,30.42,30.44,35800.0,20.2589,20.2589,20.2456,20.2589,35800.0
2012-01-06 15:55:00,30.45,30.45,30.42,30.45,84900.0,20.2656,20.2656,20.2456,20.2656,84900.0
2012-01-09 09:30:00,30.61,30.62,30.51,30.54,64400.0,20.372,20.3787,20.3055,20.3255,64400.0
2012-01-09 09:35:00,30.54,30.54,30.5,30.52,19200.0,20.3255,20.3255,20.2988,20.3122,19200.0
2012-01-09 09:40:00,30.53,30.53,30.45,30.46,29200.0,20.3188,20.3188,20.2656,20.2722,29200.0
2012-01-09 09:45:00,30.44,30.47,30.43,30.45,3900.0,20.2589,20.2789,20.2523,20.2656,3900.0
2012-01-09 09:50:00,30.46,30.47,30.44,30.44,74600.0,20.2722,20.2789,20.2589,20.2589,74600.0
2012-01-09 09:55:00,30.44,30.46,30.41,30.43,23700.0,20.2589,20.2722,20.2389,20.2523,23700.0
2012-01-09 10:00:00,30.44,30.44,30.37,30.4,20300.0,20.2589,20.2589,20.2123,20.2323,20300.0
2012-01-09 10:05:00,30.41,30.45,30.41,30.45,7800.0,20.2389,20.2656,20.2389,20.2656,7800.0
2012-01-09 10:10:00,30.44,30.48,30.44,30.46,19900.0,20.2589,20.2855,20.2589,20.2722,19900.0
2012-01-09 10:15:00,30.47,30.5,30.47,30.48,22200.0,20.2789,20.2988,20.2789,20.2855,22200.0
2012-01-09 10:20:00,30.48,30.5,30.45,30.46,24700.0,20.2855,20.2988,20.2656,20.2722,24700.0
2012-01-09 10:25:00,30.47,30.49,30.46,30.49,5400.0,20.2789,20.2922,20.2722,20.2922,5400.0
2012-01-09 10:30:00,30.5,30.5,30.46,30.46,11000.0,20.2988,20.2988,20.2722,20.2722,11000.0
2012-01-09 10:35:00,30.45,30.48,30.45,30.46,6900.0,20.2656,20.2855,20.2656,20.2722,6900.0
2012-01-09 10:40:00,30.46,30.47,30.42,30.42,23800.0,20.2722,20.2789,20.2456,20.2456,23800.0
2012-01-09 10:45:00,30.42,30.45,30.4,30.4,12400.0,20.2456,20.2656,20.2323,20.2323,12400.0
2012-01-09 10:50:00,30.4,30.42,30.39,30.41,17500.0,20.2323,20.2456,20.2256,20.2389,17500.0
2012-01-09 10:55:00,30.41,30.41,30.39,30.4,13800.0,20.2389,20.2389,20.2256,20.2323,13800.0
2012-01-09 11:00:00,30.39,30.43,30.39,30.41,43500.0,20.2256,20.2523,20.2256,20.2389,43500.0
2012-01-09 11:05:00,30.4,30.41,30.35,30.36,28000.0,20.2323,20.2389,20.199,20.2057,28000.0
2012-01-09 11:10:00,30.35,30.37,30.32,30.32,15300.0,20.199,20.2123,20.179,20.179,15300.0
2012-01-09 11:15:00,30.34,30.35,30.32,30.33,5900.0,20.1924,20.199,20.179,20.1857,5900.0
2012-01-09 11:20:00,30.33,30.37,30.33,30.36,9400.0,20.1857,20.2123,20.1857,20.2057,9400.0
2012-01-09 11:25:00,30.36,30.4,30.36,30.39,10800.0,20.2057,20.2323,20.2057,20.2256,10800.0
2012-01-09 11:30:00,30.38,30.4,30.38,30.39,1400.0,20.219,20.2323,20.219,20.2256,1400.0
2012-01-09 11:35:00,30.39,30.41,30.38,30.41,17500.0,20.2256,20.2389,20.219,20.2389,17500.0
2012-01-09 11:40:00,30.4,30.42,30.39,30.42,25800.0,20.2323,20.2456,20.2256,20.2456,25800.0
2012-01-09 11:45:00,30.42,30.43,30.4,30.42,3000.0,20.2456,20.2523,20.2323,20.2456,3000.0
2012-01-09 11:50:00,30.42,30.43,30.42,30.42,1400.0,20.2456,20.2523,20.2456,20.2456,1400.0
2012-01-09 11:55:00,30.42,30.42,30.39,30.4,26000.0,20.2456,20.2456,20.2256,20.2323,26000.0
2012-01-09 12:00:00,30.4,30.42,30.39,30.4,19300.0,20.2323,20.2456,20.2256,20.2323,19300.0
2012-01-09 12:05:00,30.39,30.42,30.39,30.41,19500.0,20.2256,20.2456,20.2256,20.2389,19500.0
2012-01-09 12:10:00,30.41,30.41,30.4,30.41,2100.0,20.2389,20.2389,20.2323,20.2389,2100.0
2012-01-09 12:15:00,30.41,30.41,30.4,30.41,2000.0,20.2389,20.2389,20.2323,20.2389,2000.0
2012-01-09 12:20:00,30.41,30.41,30.4,30.41,9000.0,20.2389,20.2389,20.2323,20.2389,9000.0
2012-01-09 12:25:00,30.42,30.44,30.41,30.44,9400.0,20.2456,20.2589,20.2389,20.2589,9400.0
2012-01-09 12:30:00,30.43,30.45,30.42,30.44,8700.0,20.2523,20.2656,20.2456,20.2589,8700.0
2012-01-09 12:35:00,30.45,30.46,30.44,30.45,12200.0,20.2656,20.2722,20.2589,20.2656,12200.0
2012-01-09 12:40:00,30.45,30.45,30.43,30.44,7300.0,20.2656,20.2656,20.2523,20.2589,7300.0
2012-01-09 12:45:00,30.44,30.45,30.43,30.44,10700.0,20.2589,20.2656,20.2523,20.2589,10700.0
2012-01-09 12:50:00,30.45,30.45,30.44,30.44,3200.0,20.2656,20.2656,20.2589,20.2589,3200.0
2012-01-09 12:55:00,30.45,30.45,30.43,30.44,16700.0,20.2656,20.2656,20.2523,20.2589,16700.0
2012-01-09 13:00:00,30.44,30.46,30.43,30.43,5200.0,20.2589,20.2722,20.2523,20.2523,5200.0
2012-01-09 13:05:00,30.44,30.45,30.44,30.45,12500.0,20.2589,20.2656,20.2589,20.2656,12500.0
2012-01-09 13:10:00,30.44,30.45,30.43,30.45,6400.0,20.2589,20.2656,20.2523,20.2656,6400.0
2012-01-09 13:15:00,30.44,30.46,30.44,30.44,16000.0,20.2589,20.2722,20.2589,20.2589,16000.0
2012-01-09 13:20:00,30.44,30.44,30.42,30.44,48800.0,20.2589,20.2589,20.2456,20.2589,48800.0
2012-01-09 13:25:00,30.44,30.46,30.44,30.46,15300.0,20.2589,20.2722,20.2589,20.2722,15300.0
2012-01-09 13:30:00,30.45,30.46,30.44,30.45,16700.0,20.2656,20.2722,20.2589,20.2656,16700.0
2012-01-09 13:35:00,30.45,30.45,30.43,30.43,13000.0,20.2656,20.2656,20.2523,20.2523,13000.0
2012-01-09 13:40:00,30.44,30.45,30.44,30.44,5500.0,20.2589,20.2656,20.2589,20.2589,5500.0
2012-01-09 13:45:00,30.44,30.48,30.43,30.48,35800.0,20.2589,20.2855,20.2523,20.2855,35800.0
2012-01-09 13:50:00,30.48,30.48,30.47,30.47,29300.0,20.2855,20.2855,20.2789,20.2789,29300.0
2012-01-09 13:55:00,30.47,30.48,30.47,30.48,8400.0,20.2789,20.2855,20.2789,20.2855,8400.0
2012-01-09 14:00:00,30.47,30.49,30.47,30.47,15000.0,20.2789,20.2922,20.2789,20.2789,15000.0
2012-01-09 14:05:00,30.48,30.51,30.48,30.5,12600.0,20.2855,20.3055,20.2855,20.2988,12600.0
2012-01-09 14:10:00,30.49,30.51,30.49,30.51,14200.0,20.2922,20.3055,20.2922,20.3055,14200.0
2012-01-09 14:15:00,30.51,30.51,30.48,30.49,8700.0,20.3055,20.3055,20.2855,20.2922,8700.0
2012-01-09 14:20:00,30.49,30.51,30.49,30.51,27600.0,20.2922,20.3055,20.2922,20.3055,27600.0
2012-01-09 14:25:00,30.5,30.52,30.5,30.51,12200.0,20.2988,20.3122,20.2988,20.3055,12200.0
2012-01-09 14:30:00,30.51,30.54,30.51,30.53,36100.0,20.3055,20.3255,20.3055,20.3188,36100.0
2012-01-09 14:35:00,30.53,30.53,30.49,30.51,77000.0,20.3188,20.3188,20.2922,20.3055,77000.0
2012-01-09 14:40:00,30.51,30.51,30.5,30.5,15200.0,20.3055,20.3055,20.2988,20.2988,15200.0
2012-01-09 14:45:00,30.5,30.51,30.47,30.48,17900.0,20.2988,20.3055,20.2789,20.2855,17900.0
2012-01-09 14:50:00,30.49,30.5,30.48,30.48,15900.0,20.2922,20.2988,20.2855,20.2855,15900.0
2012-01-09 14:55:00,30.48,30.48,30.47,30.48,24900.0,20.2855,20.2855,20.2789,20.2855,24900.0
2012-01-09 15:00:00,30.48,30.52,30.48,30.5,138200.0,20.2855,20.3122,20.2855,20.2988,138200.0
2012-01-09 15:05:00,30.49,30.52,30.49,30.52,12300.0,20.2922,20.3122,20.2922,20.3122,12300.0
2012-01-09 15:10:00,30.52,30.53,30.49,30.51,27600.0,20.3122,20.3188,20.2922,20.3055,27600.0
2012-01-09 15:15:00,30.51,30.51,30.5,30.51,8300.0,20.3055,20.3055,20.2988,20.3055,8300.0
2012-01-09 15:20:00,30.5,30.52,30.5,30.51,11300.0,20.2988,20.3122,20.2988,20.3055,11300.0
2012-01-09 15:25:00,30.5,30.51,30.49,30.49,29200.0,20.2988,20.3055,20.2922,20.2922,29200.0
2012-01-09 15:30:00,30.5,30.5,30.49,30.5,20100.0,20.2988,20.2988,20.2922,20.2988,20100.0
2012-01-09 15:35:00,30.5,30.52,30.5,30.52,35200.0,20.2988,20.3122,20.2988,20.3122,35200.0
2012-01-09 15:40:00,30.52,30.56,30.52,30.55,40900.0,20.3122,20.3388,20.3122,20.3321,40900.0
2012-01-09 15:45:00,30.54,30.56,30.54,30.55,39800.0,20.3255,20.3388,20.3255,20.3321,39800.0
2012-01-09 15:50:00,30.55,30.56,30.55,30.55,15900.0,20.3321,20.3388,20.3321,20.3321,15900.0
2012-01-09 15:55:00,30.55,30.56,30.54,30.54,43400.0,20.3321,20.3388,20.3255,20.3255,43400.0
2012-01-10 09:30:00,31.04,31.06,31.02,31.03,66600.0,20.6582,20.6715,20.6449,20.6516,66600.0
2012-01-10 09:35:00,31.02,31.06,31.02,31.02,49700.0,20.6449,20.6715,20.6449,20.6449,49700.0
2012-01-10 09:40:00,31.02,31.03,30.97,30.98,4800.0,20.6449,20.6516,20.6116,20.6183,4800.0
2012-01-10 09:45:00,30.98,31.0,30.97,30.99,17100.0,20.6183,20.6316,20.6116,20.625,17100.0
2012-01-10 09:50:00,30.99,31.02,30.98,30.98,6900.0,20.625,20.6449,20.6183,20.6183,6900.0
2012-01-10 09:55:00,30.98,31.0,30.97,31.0,2900.0,20.6183,20.6316,20.6116,20.6316,2900.0
2012-01-10 10:00:00,31.01,31.07,31.01,31.07,6700.0,20.6383,20.6782,20.6383,20.6782,6700.0
2012-01-10 10:05:00,31.07,31.07,31.04,31.06,10500.0,20.6782,20.6782,20.6582,20.6715,10500.0
2012-01-10 10:10:00,31.06,31.08,31.04,31.08,18600.0,20.6715,20.6849,20.6582,20.6849,18600.0
2012-01-10 10:15:00,31.08,31.08,31.06,31.06,6400.0,20.6849,20.6849,20.6715,20.6715,6400.0
2012-01-10 10:20:00,31.06,31.06,31.03,31.04,3700.0,20.6715,20.6715,20.6516,20.6582,3700.0
2012-01-10 10:25:00,31.04,31.05,31.0,31.0,19500.0,20.6582,20.6649,20.6316,20.6316,19500.0
2012-01-10 10:30:00,31.0,31.01,30.98,30.99,4100.0,20.6316,20.6383,20.6183,20.625,4100.0
2012-01-10 10:35:00,31.02,31.03,31.0,31.0,1700.0,20.6449,20.6516,20.6316,20.6316,1700.0
2012-01-10 10:40:00,31.01,31.02,31.01,31.01,5400.0,20.6383,20.6449,20.6383,20.6383,5400.0
2012-01-10 10:45:00,31.01,31.04,31.01,31.01,7200.0,20.6383,20.6582,20.6383,20.6383,7200.0
2012-01-10 10:50:00,31.02,31.02,30.99,30.99,4200.0,20.6449,20.6449,20.625,20.625,4200.0
2012-01-10 10:55:00,30.99,31.03,30.99,31.03,35500.0,20.625,20.6516,20.625,20.6516,35500.0
2012-01-10 11:00:00,31.03,31.03,30.99,30.99,17200.0,20.6516,20.6516,20.625,20.625,17200.0
2012-01-10 11:05:00,30.98,31.03,30.98,31.03,14800.0,20.6183,20.6516,20.6183,20.6516,14800.0
2012-01-10 11:10:00,31.03,31.04,31.02,31.04,16600.0,20.6516,20.6582,20.6449,20.6582,16600.0
2012-01-10 11:15:00,31.03,31.06,31.03,31.05,6500.0,20.6516,20.6715,20.6516,20.6649,6500.0
2012-01-10 11:20:00,31.05,31.07,31.04,31.05,9000.0,20.6649,20.6782,20.6582,20.6649,9000.0
2012-01-10 11:25:00,31.05,31.06,31.04,31.04,5500.0,20.6649,20.6715,20.6582,20.6582,5500.0
2012-01-10 11:30:00,31.04,31.05,31.03,31.04,15800.0,20.6582,20.6649,20.6516,20.6582,15800.0
2012-01-10 11:35:00,31.04,31.04,31.0,31.0,9000.0,20.6582,20.6582,20.6316,20.6316,9000.0
2012-01-10 11:40:00,31.0,31.01,30.99,31.0,5400.0,20.6316,20.6383,20.625,20.6316,5400.0
2012-01-10 11:45:00,31.0,31.0,30.98,30.99,9900.0,20.6316,20.6316,20.6183,20.625,9900.0
2012-01-10 11:50:00,30.99,31.03,30.98,31.03,6200.0,20.625,20.6516,20.6183,20.6516,6200.0
2012-01-10 11:55:00,31.02,31.03,31.01,31.02,3700.0,20.6449,20.6516,20.6383,20.6449,3700.0
2012-01-10 12:00:00,31.02,31.03,31.02,31.02,8100.0,20.6449,20.6516,20.6449,20.6449,8100.0
2012-01-10 12:05:00,31.02,31.03,31.01,31.02,10100.0,20.6449,20.6516,20.6383,20.6449,10100.0
2012-01-10 12:10:00,31.03,31.03,31.02,31.03,7300.0,20.6516,20.6516,20.6449,20.6516,7300.0
2012-01-10 12:15:00,31.02,31.02,31.01,31.02,5200.0,20.6449,20.6449,20.6383,20.6449,5200.0
2012-01-10 12:20:00,31.01,31.02,31.0,31.01,15900.0,20.6383,20.6449,20.6316,20.6383,15900.0
2012-01-10 12:25:00,31.01,31.01,30.95,30.96,18000.0,20.6383,20.6383,20.5983,20.605,18000.0
2012-01-10 12:30:00,30.95,30.96,30.94,30.96,10000.0,20.5983,20.605,20.5917,20.605,10000.0
2012-01-10 12:35:00,30.97,30.99,30.96,30.99,17500.0,20.6116,20.625,20.605,20.625,17500.0
2012-01-10 12:40:00,30.99,30.99,30.96,30.97,8600.0,20.625,20.625,20.605,20.6116,8600.0
2012-01-10 12:45:00,30.97,30.97,30.95,30.96,8700.0,20.6116,20.6116,20.5983,20.605,8700.0
2012-01-10 12:50:00,30.96,30.96,30.95,30.96,10700.0,20.605,20.605,20.5983,20.605,10700.0
2012-01-10 12:55:00,30.96,30.99,30.96,30.98,16600.0,20.605,20.625,20.605,20.6183,16600.0
2012-01-10 13:00:00,30.98,30.99,30.97,30.98,161100.0,20.6183,20.625,20.6116,20.6183,161100.0
2012-01-10 13:05:00,30.98,30.99,30.97,30.97,13900.0,20.6183,20.625,20.6116,20.6116,13900.0
2012-01-10 13:10:00,30.97,30.98,30.96,30.98,26300.0,20.6116,20.6183,20.605,20.6183,26300.0
2012-01-10 13:15:00,30.97,30.98,30.96,30.98,18600.0,20.6116,20.6183,20.605,20.6183,18600.0
2012-01-10 13:20:00,30.97,30.98,30.97,30.98,11300.0,20.6116,20.6183,20.6116,20.6183,11300.0
2012-01-10 13:25:00,30.98,30.98,30.97,30.98,6700.0,20.6183,20.6183,20.6116,20.6183,6700.0
2012-01-10 13:30:00,30.98,31.01,30.98,31.01,19600.0,20.6183,20.6383,20.6183,20.6383,19600.0
2012-01-10 13:35:00,31.01,31.03,31.01,31.03,135100.0,20.6383,20.6516,20.6383,20.6516,135100.0
2012-01-10 13:40:00,31.03,31.03,31.02,31.03,43900.0,20.6516,20.6516,20.6449,20.6516,43900.0
2012-01-10 13:45:00,31.03,31.03,31.0,31.0,20400.0,20.6516,20.6516,20.6316,20.6316,20400.0
2012-01-10 13:50:00,31.0,31.01,31.0,31.0,12000.0,20.6316,20.6383,20.6316,20.6316,12000.0
2012-01-10 13:55:00,31.01,31.02,31.01,31.02,11600.0,20.6383,20.6449,20.6383,20.6449,11600.0
2012-01-10 14:00:00,31.02,31.02,30.99,31.01,8000.0,20.6449,20.6449,20.625,20.6383,8000.0
2012-01-10 14:05:00,31.02,31.02,31.0,31.01,8100.0,20.6449,20.6449,20.6316,20.6383,8100.0
2012-01-10 14:10:00,31.01,31.03,31.01,31.02,148000.0,20.6383,20.6516,20.6383,20.6449,148000.0
2012-01-10 14:15:00,31.02,31.05,31.01,31.05,75700.0,20.6449,20.6649,20.6383,20.6649,75700.0
2012-01-10 14:20:00,31.04,31.05,31.03,31.05,26400.0,20.6582,20.6649,20.6516,20.6649,26400.0
2012-01-10 14:25:00,31.04,31.05,31.02,31.03,61200.0,20.6582,20.6649,20.6449,20.6516,61200.0
2012-01-10 14:30:00,31.03,31.04,31.02,31.04,16800.0,20.6516,20.6582,20.6449,20.6582,16800.0
2012-01-10 14:35:00,31.04,31.06,31.03,31.05,20300.0,20.6582,20.6715,20.6516,20.6649,20300.0
2012-01-10 14:40:00,31.05,31.06,31.04,31.06,16900.0,20.6649,20.6715,20.6582,20.6715,16900.0
2012-01-10 14:45:00,31.06,31.08,31.05,31.08,36200.0,20.6715,20.6849,20.6649,20.6849,36200.0
2012-01-10 14:50:00,31.08,31.08,31.05,31.05,18600.0,20.6849,20.6849,20.6649,20.6649,18600.0
2012-01-10 14:55:00,31.06,31.07,31.05,31.05,16300.0,20.6715,20.6782,20.6649,20.6649,16300.0
2012-01-10 15:00:00,31.06,31.07,31.05,31.06,11000.0,20.6715,20.6782,20.6649,20.6715,11000.0
2012-01-10 15:05:00,31.07,31.07,31.05,31.06,47600.0,20.6782,20.6782,20.6649,20.6715,47600.0
2012-01-10 15:10:00,31.05,31.06,31.04,31.05,19400.0,20.6649,20.6715,20.6582,20.6649,19400.0
2012-01-10 15:15:00,31.05,31.06,31.05,31.05,29400.0,20.6649,20.6715,20.6649,20.6649,29400.0
2012-01-10 15:20:00,31.05,31.05,31.03,31.04,19700.0,20.6649,20.6649,20.6516,20.6582,19700.0
2012-01-10 15:25:00,31.04,31.05,31.03,31.04,10700.0,20.6582,20.6649,20.6516,20.6582,10700.0
2012-01-10 15:30:00,31.04,31.04,31.02,31.03,17200.0,20.6582,20.6582,20.6449,20.6516,17200.0
2012-01-10 15:35:00,31.02,31.02,31.0,31.01,21500.0,20.6449,20.6449,20.6316,20.6383,21500.0
2012-01-10 15:40:00,31.0,31.02,31.0,31.01,50800.0,20.6316,20.6449,20.6316,20.6383,50800.0
2012-01-10 15:45:00,31.01,31.02,31.0,31.0,70900.0,20.6383,20.6449,20.6316,20.6316,70900.0
2012-01-10 15:50:00,31.0,31.04,31.0,31.02,29400.0,20.6316,20.6582,20.6316,20.6449,29400.0
2012-01-10 15:55:00,31.02,31.03,31.0,31.02,33200.0,20.6449,20.6516,20.6316,20.6449,33200.0
2012-01-11 09:30:00,30.77,30.77,30.7,30.7,37800.0,20.4785,20.4785,20.4319,20.4319,37800.0
2012-01-11 09:35:00,30.69,30.73,30.69,30.72,8800.0,20.4253,20.4519,20.4253,20.4453,8800.0
2012-01-11 09:40:00,30.72,30.77,30.72,30.75,32800.0,20.4453,20.4785,20.4453,20.4652,32800.0
2012-01-11 09:45:00,30.76,30.8,30.75,30.78,36100.0,20.4719,20.4985,20.4652,20.4852,36100.0
2012-01-11 09:50:00,30.77,30.79,30.75,30.75,8000.0,20.4785,20.4918,20.4652,20.4652,8000.0
2012-01-11 09:55:00,30.74,30.74,30.67,30.68,20900.0,20.4586,20.4586,20.412,20.4186,20900.0
2012-01-11 10:00:00,30.68,30.69,30.65,30.66,24300.0,20.4186,20.4253,20.3987,20.4053,24300.0
2012-01-11 10:05:00,30.66,30.68,30.64,30.68,19600.0,20.4053,20.4186,20.392,20.4186,19600.0
2012-01-11 10:10:00,30.68,30.7,30.67,30.68,8200.0,20.4186,20.4319,20.412,20.4186,8200.0
2012-01-11 10:15:00,30.68,30.7,30.67,30.69,29000.0,20.4186,20.4319,20.412,20.4253,29000.0
2012-01-11 10:20:00,30.69,30.72,30.68,30.72,7000.0,20.4253,20.4453,20.4186,20.4453,7000.0
2012-01-11 10:25:00,30.72,30.73,30.71,30.72,15900.0,20.4453,20.4519,20.4386,20.4453,15900.0
2012-01-11 10:30:00,30.71,30.72,30.69,30.72,8900.0,20.4386,20.4453,20.4253,20.4453,8900.0
2012-01-11 10:35:00,30.71,30.78,30.71,30.78,17800.0,20.4386,20.4852,20.4386,20.4852,17800.0
2012-01-11 10:40:00,30.78,30.79,30.75,30.76,520100.0,20.4852,20.4918,20.4652,20.4719,520100.0
2012-01-11 10:45:00,30.76,30.76,30.73,30.74,190200.0,20.4719,20.4719,20.4519,20.4586,190200.0
2012-01-11 10:50:00,30.74,30.75,30.72,30.73,13200.0,20.4586,20.4652,20.4453,20.4519,13200.0
2012-01-11 10:55:00,30.73,30.73,30.69,30.69,14700.0,20.4519,20.4519,20.4253,20.4253,14700.0
2012-01-11 11:00:00,30.7,30.73,30.7,30.72,10300.0,20.4319,20.4519,20.4319,20.4453,10300.0
2012-01-11 11:05:00,30.71,30.73,30.68,30.68,33800.0,20.4386,20.4519,20.4186,20.4186,33800.0
2012-01-11 11:10:00,30.69,30.7,30.69,30.7,6300.0,20.4253,20.4319,20.4253,20.4319,6300.0
2012-01-11 11:15:00,30.7,30.72,30.7,30.72,65500.0,20.4319,20.4453,20.4319,20.4453,65500.0
2012-01-11 11:20:00,30.72,30.74,30.71,30.72,103700.0,20.4453,20.4586,20.4386,20.4453,103700.0
2012-01-11 11:25:00,30.71,30.73,30.66,30.66,25300.0,20.4386,20.4519,20.4053,20.4053,25300.0
2012-01-11 11:30:00,30.66,30.72,30.66,30.72,16300.0,20.4053,20.4453,20.4053,20.4453,16300.0
2012-01-11 11:35:00,30.72,30.74,30.72,30.73,47700.0,20.4453,20.4586,20.4453,20.4519,47700.0
2012-01-11 11:40:00,30.74,30.75,30.74,30.75,15700.0,20.4586,20.4652,20.4586,20.4652,15700.0
2012-01-11 11:45:00,30.75,30.79,30.74,30.78,170300.0,20.4652,20.4918,20.4586,20.4852,170300.0
2012-01-11 11:50:00,30.78,30.78,30.76,30.76,6300.0,20.4852,20.4852,20.4719,20.4719,6300.0
2012-01-11 11:55:00,30.77,30.77,30.76,30.77,18200.0,20.4785,20.4785,20.4719,20.4785,18200.0
2012-01-11 12:00:00,30.77,30.8,30.75,30.76,135300.0,20.4785,20.4985,20.4652,20.4719,135300.0
2012-01-11 12:05:00,30.76,30.76,30.75,30.75,8800.0,20.4719,20.4719,20.4652,20.4652,8800.0
2012-01-11 12:10:00,30.77,30.77,30.76,30.76,6100.0,20.4785,20.4785,20.4719,20.4719,6100.0
2012-01-11 12:15:00,30.77,30.79,30.77,30.79,4700.0,20.4785,20.4918,20.4785,20.4918,4700.0
2012-01-11 12:20:00,30.79,30.81,30.79,30.79,8100.0,20.4918,20.5052,20.4918,20.4918,8100.0
2012-01-11 12:25:00,30.79,30.79,30.78,30.79,8500.0,20.4918,20.4918,20.4852,20.4918,8500.0
2012-01-11 12:30:00,30.79,30.79,30.77,30.78,6400.0,20.4918,20.4918,20.4785,20.4852,6400.0
2012-01-11 12:35:00,30.78,30.8,30.78,30.79,17000.0,20.4852,20.4985,20.4852,20.4918,17000.0
2012-01-11 12:40:00,30.79,30.8,30.79,30.79,12400.0,20.4918,20.4985,20.4918,20.4918,12400.0
2012-01-11 12:45:00,30.79,30.84,30.79,30.82,50400.0,20.4918,20.5251,20.4918,20.5118,50400.0
2012-01-11 12:50:00,30.82,30.84,30.82,30.82,29700.0,20.5118,20.5251,20.5118,20.5118,29700.0
2012-01-11 12:55:00,30.82,30.83,30.82,30.83,21900.0,20.5118,20.5185,20.5118,20.5185,21900.0
2012-01-11 13:00:00,30.83,30.83,30.82,30.82,10200.0,20.5185,20.5185,20.5118,20.5118,10200.0
2012-01-11 13:05:00,30.83,30.85,30.82,30.84,33300.0,20.5185,20.5318,20.5118,20.5251,33300.0
2012-01-11 13:10:00,30.84,30.85,30.82,30.84,36200.0,20.5251,20.5318,20.5118,20.5251,36200.0
2012-01-11 13:15:00,30.84,30.84,30.83,30.83,4000.0,20.5251,20.5251,20.5185,20.5185,4000.0
2012-01-11 13:20:00,30.84,30.85,30.84,30.85,4100.0,20.5251,20.5318,20.5251,20.5318,4100.0
2012-01-11 13:25:00,30.85,30.85,30.84,30.85,10000.0,20.5318,20.5318,20.5251,20.5318,10000.0
2012-01-11 13:30:00,30.85,30.86,30.85,30.85,8000.0,20.5318,20.5384,20.5318,20.5318,8000.0
2012-01-11 13:35:00,30.86,30.88,30.85,30.88,10700.0,20.5384,20.5517,20.5318,20.5517,10700.0
2012-01-11 13:40:00,30.88,30.88,30.87,30.87,14400.0,20.5517,20.5517,20.5451,20.5451,14400.0
2012-01-11 13:45:00,30.87,30.88,30.87,30.88,8300.0,20.5451,20.5517,20.5451,20.5517,8300.0
2012-01-11 13:50:00,30.88,30.88,30.86,30.87,9600.0,20.5517,20.5517,20.5384,20.5451,9600.0
2012-01-11 13:55:00,30.87,30.88,30.85,30.85,10200.0,20.5451,20.5517,20.5318,20.5318,10200.0
2012-01-11 14:00:00,30.86,30.87,30.85,30.85,13500.0,20.5384,20.5451,20.5318,20.5318,13500.0
2012-01-11 14:05:00,30.84,30.87,30.84,30.86,14100.0,20.5251,20.5451,20.5251,20.5384,14100.0
2012-01-11 14:10:00,30.85,30.87,30.84,30.87,57200.0,20.5318,20.5451,20.5251,20.5451,57200.0
2012-01-11 14:15:00,30.87,30.87,30.86,30.87,10400.0,20.5451,20.5451,20.5384,20.5451,10400.0
2012-01-11 14:20:00,30.86,30.86,30.81,30.82,31000.0,20.5384,20.5384,20.5052,20.5118,31000.0
2012-01-11 14:25:00,30.82,30.83,30.82,30.83,16100.0,20.5118,20.5185,20.5118,20.5185,16100.0
2012-01-11 14:30:00,30.83,30.84,30.82,30.84,15800.0,20.5185,20.5251,20.5118,20.5251,15800.0
2012-01-11 14:35:00,30.84,30.84,30.83,30.84,15000.0,20.5251,20.5251,20.5185,20.5251,15000.0
2012-01-11 14:40:00,30.84,30.87,30.83,30.87,21400.0,20.5251,20.5451,20.5185,20.5451,21400.0
2012-01-11 14:45:00,30.87,30.87,30.84,30.84,14000.0,20.5451,20.5451,20.5251,20.5251,14000.0
2012-01-11 14:50:00,30.85,30.85,30.83,30.83,15200.0,20.5318,20.5318,20.5185,20.5185,15200.0
2012-01-11 14:55:00,30.84,30.85,30.84,30.84,14800.0,20.5251,20.5318,20.5251,20.5251,14800.0
2012-01-11 15:00:00,30.84,30.85,30.83,30.85,21100.0,20.5251,20.5318,20.5185,20.5318,21100.0
2012-01-11 15:05:00,30.85,30.86,30.84,30.84,45900.0,20.5318,20.5384,20.5251,20.5251,45900.0
2012-01-11 15:10:00,30.85,30.86,30.85,30.86,16500.0,20.5318,20.5384,20.5318,20.5384,16500.0
2012-01-11 15:15:00,30.86,30.89,30.86,30.89,66200.0,20.5384,20.5584,20.5384,20.5584,66200.0
2012-01-11 15:20:00,30.89,30.89,30.87,30.89,119700.0,20.5584,20.5584,20.5451,20.5584,119700.0
2012-01-11 15:25:00,30.89,30.93,30.89,30.93,26900.0,20.5584,20.585,20.5584,20.585,26900.0
2012-01-11 15:30:00,30.93,30.93,30.9,30.91,10900.0,20.585,20.585,20.5651,20.5717,10900.0
2012-01-11 15:35:00,30.91,30.92,30.9,30.92,14100.0,20.5717,20.5784,20.5651,20.5784,14100.0
2012-01-11 15:40:00,30.92,30.93,30.91,30.92,38000.0,20.5784,20.585,20.5717,20.5784,38000.0
2012-01-11 15:45:00,30.91,30.92,30.91,30.92,15800.0,20.5717,20.5784,20.5717,20.5784,15800.0
2012-01-11 15:50:00,30.92,30.93,30.91,30.91,49900.0,20.5784,20.585,20.5717,20.5717,49900.0
2012-01-11 15:55:00,30.92,30.92,30.88,30.91,66700.0,20.5784,20.5784,20.5517,20.5717,66700.0
2012-01-12 09:30:00,31.03,31.07,31.01,31.07,31700.0,20.6516,20.6782,20.6383,20.6782,31700.0
2012-01-12 09:35:00,31.07,31.1,31.03,31.03,48100.0,20.6782,20.6982,20.6516,20.6516,48100.0
2012-01-12 09:40:00,31.01,31.01,30.96,30.97,9100.0,20.6383,20.6383,20.605,20.6116,9100.0
2012-01-12 09:45:00,30.98,30.98,30.94,30.96,6400.0,20.6183,20.6183,20.5917,20.605,6400.0
2012-01-12 09:50:00,30.96,31.0,30.96,30.99,5000.0,20.605,20.6316,20.605,20.625,5000.0
2012-01-12 09:55:00,31.0,31.03,31.0,31.0,11500.0,20.6316,20.6516,20.6316,20.6316,11500.0
2012-01-12 10:00:00,31.0,31.03,30.97,31.01,9000.0,20.6316,20.6516,20.6116,20.6383,9000.0
2012-01-12 10:05:00,31.01,31.02,30.93,30.95,32500.0,20.6383,20.6449,20.585,20.5983,32500.0
2012-01-12 10:10:00,30.95,30.97,30.89,30.89,7500.0,20.5983,20.6116,20.5584,20.5584,7500.0
2012-01-12 10:15:00,30.88,30.91,30.87,30.88,44200.0,20.5517,20.5717,20.5451,20.5517,44200.0
2012-01-12 10:20:00,30.89,30.92,30.87,30.87,15700.0,20.5584,20.5784,20.5451,20.5451,15700.0
2012-01-12 10:25:00,30.86,30.92,30.85,30.91,22600.0,20.5384,20.5784,20.5318,20.5717,22600.0
2012-01-12 10:30:00,30.9,30.9,30.88,30.89,12700.0,20.5651,20.5651,20.5517,20.5584,12700.0
2012-01-12 10:35:00,30.88,30.89,30.86,30.87,8400.0,20.5517,20.5584,20.5384,20.5451,8400.0
2012-01-12 10:40:00,30.86,30.86,30.79,30.8,16800.0,20.5384,20.5384,20.4918,20.4985,16800.0
2012-01-12 10:45:00,30.8,30.82,30.8,30.8,7900.0,20.4985,20.5118,20.4985,20.4985,7900.0
2012-01-12 10:50:00,30.82,30.87,30.81,30.87,6500.0,20.5118,20.5451,20.5052,20.5451,6500.0
2012-01-12 10:55:00,30.86,30.87,30.85,30.86,16100.0,20.5384,20.5451,20.5318,20.5384,16100.0
2012-01-12 11:00:00,30.85,30.89,30.85,30.89,5200.0,20.5318,20.5584,20.5318,20.5584,5200.0
2012-01-12 11:05:00,30.89,30.93,30.89,30.92,20400.0,20.5584,20.585,20.5584,20.5784,20400.0
2012-01-12 11:10:00,30.92,30.93,30.9,30.91,5700.0,20.5784,20.585,20.5651,20.5717,5700.0
2012-01-12 11:15:00,30.9,30.92,30.9,30.91,11900.0,20.5651,20.5784,20.5651,20.5717,11900.0
2012-01-12 11:20:00,30.92,30.92,30.88,30.88,15500.0,20.5784,20.5784,20.5517,20.5517,15500.0
2012-01-12 11:25:00,30.88,30.93,30.87,30.92,14200.0,20.5517,20.585,20.5451,20.5784,14200.0
2012-01-12 11:30:00,30.92,30.93,30.91,30.93,7100.0,20.5784,20.585,20.5717,20.585,7100.0
2012-01-12 11:35:00,30.94,30.96,30.94,30.96,5200.0,20.5917,20.605,20.5917,20.605,5200.0
2012-01-12 11:40:00,30.96,30.96,30.95,30.95,4000.0,20.605,20.605,20.5983,20.5983,4000.0
2012-01-12 11:45:00,30.96,30.97,30.95,30.96,34600.0,20.605,20.6116,20.5983,20.605,34600.0
2012-01-12 11:50:00,30.96,30.97,30.95,30.95,8300.0,20.605,20.6116,20.5983,20.5983,8300.0
2012-01-12 11:55:00,30.94,30.95,30.94,30.95,8400.0,20.5917,20.5983,20.5917,20.5983,8400.0
2012-01-12 12:00:00,30.95,30.97,30.95,30.95,7500.0,20.5983,20.6116,20.5983,20.5983,7500.0
2012-01-12 12:05:00,30.95,30.96,30.95,30.95,2700.0,20.5983,20.605,20.5983,20.5983,2700.0
2012-01-12 12:10:00,30.96,30.98,30.95,30.98,10700.0,20.605,20.6183,20.5983,20.6183,10700.0
2012-01-12 12:15:00,30.97,30.98,30.97,30.98,4600.0,20.6116,20.6183,20.6116,20.6183,4600.0
2012-01-12 12:20:00,30.98,30.99,30.97,30.98,3300.0,20.6183,20.625,20.6116,20.6183,3300.0
2012-01-12 12:25:00,30.98,31.0,30.98,31.0,7500.0,20.6183,20.6316,20.6183,20.6316,7500.0
2012-01-12 12:30:00,31.0,31.02,31.0,31.01,14100.0,20.6316,20.6449,20.6316,20.6383,14100.0
2012-01-12 12:35:00,31.01,31.02,31.0,31.01,41100.0,20.6383,20.6449,20.6316,20.6383,41100.0
2012-01-12 12:40:00,31.0,31.01,30.99,31.0,38300.0,20.6316,20.6383,20.625,20.6316,38300.0
2012-01-12 12:45:00,31.0,31.0,30.98,30.98,7500.0,20.6316,20.6316,20.6183,20.6183,7500.0
2012-01-12 12:50:00,30.98,30.99,30.97,30.99,41000.0,20.6183,20.625,20.6116,20.625,41000.0
2012-01-12 12:55:00,30.98,31.01,30.98,31.0,30500.0,20.6183,20.6383,20.6183,20.6316,30500.0
2012-01-12 13:00:00,31.0,31.03,30.99,31.02,75500.0,20.6316,20.6516,20.625,20.6449,75500.0
2012-01-12 13:05:00,31.03,31.05,31.02,31.04,26900.0,20.6516,20.6649,20.6449,20.6582,26900.0
2012-01-12 13:10:00,31.04,31.04,31.02,31.02,4000.0,20.6582,20.6582,20.6449,20.6449,4000.0
2012-01-12 13:15:00,31.01,31.01,31.0,31.0,13600.0,20.6383,20.6383,20.6316,20.6316,13600.0
2012-01-12 13:20:00,31.0,31.0,30.99,30.99,1000.0,20.6316,20.6316,20.625,20.625,1000.0
2012-01-12 13:25:00,31.0,31.0,30.98,30.98,9600.0,20.6316,20.6316,20.6183,20.6183,9600.0
2012-01-12 13:30:00,30.99,30.99,30.97,30.97,4400.0,20.625,20.625,20.6116,20.6116,4400.0
2012-01-12 13:35:00,30.98,30.98,30.93,30.93,3700.0,20.6183,20.6183,20.585,20.585,3700.0
2012-01-12 13:40:00,30.93,30.95,30.92,30.95,28800.0,20.585,20.5983,20.5784,20.5983,28800.0
2012-01-12 13:45:00,30.95,30.96,30.95,30.95,7000.0,20.5983,20.605,20.5983,20.5983,7000.0
2012-01-12 13:50:00,30.96,30.97,30.96,30.96,3100.0,20.605,20.6116,20.605,20.605,3100.0
2012-01-12 13:55:00,30.96,30.99,30.96,30.99,5900.0,20.605,20.625,20.605,20.625,5900.0
2012-01-12 14:00:00,30.99,31.0,30.99,31.0,14100.0,20.625,20.6316,20.625,20.6316,14100.0
2012-01-12 14:05:00,31.0,31.01,30.97,30.97,25200.0,20.6316,20.6383,20.6116,20.6116,25200.0
2012-01-12 14:10:00,30.98,30.98,30.96,30.97,9200.0,20.6183,20.6183,20.605,20.6116,9200.0
2012-01-12 14:15:00,30.97,30.98,30.95,30.97,44300.0,20.6116,20.6183,20.5983,20.6116,44300.0
2012-01-12 14:20:00,30.97,30.98,30.96,30.97,18600.0,20.6116,20.6183,20.605,20.6116,18600.0
2012-01-12 14:25:00,30.98,30.98,30.97,30.98,7900.0,20.6183,20.6183,20.6116,20.6183,7900.0
2012-01-12 14:30:00,30.98,31.01,30.97,31.01,13100.0,20.6183,20.6383,20.6116,20.6383,13100.0
2012-01-12 14:35:00,31.0,31.04,31.0,31.02,31500.0,20.6316,20.6582,20.6316,20.6449,31500.0
2012-01-12 14:40:00,31.03,31.05,31.02,31.05,27600.0,20.6516,20.6649,20.6449,20.6649,27600.0
2012-01-12 14:45:00,31.05,31.06,31.03,31.04,25700.0,20.6649,20.6715,20.6516,20.6582,25700.0
2012-01-12 14:50:00,31.04,31.04,31.02,31.04,24400.0,20.6582,20.6582,20.6449,20.6582,24400.0
2012-01-12 14:55:00,31.04,31.05,31.04,31.05,6400.0,20.6582,20.6649,20.6582,20.6649,6400.0
2012-01-12 15:00:00,31.04,31.05,31.03,31.03,6900.0,20.6582,20.6649,20.6516,20.6516,6900.0
2012-01-12 15:05:00,31.03,31.04,31.02,31.03,14100.0,20.6516,20.6582,20.6449,20.6516,14100.0
2012-01-12 15:10:00,31.04,31.05,31.02,31.04,5500.0,20.6582,20.6649,20.6449,20.6582,5500.0
2012-01-12 15:15:00,31.03,31.06,31.03,31.05,4500.0,20.6516,20.6715,20.6516,20.6649,4500.0
2012-01-12 15:20:00,31.05,31.07,31.04,31.05,22000.0,20.6649,20.6782,20.6582,20.6649,22000.0
2012-01-12 15:25:00,31.05,31.07,31.05,31.06,10000.0,20.6649,20.6782,20.6649,20.6715,10000.0
2012-01-12 15:30:00,31.05,31.07,31.05,31.06,49700.0,20.6649,20.6782,20.6649,20.6715,49700.0
2012-01-12 15:35:00,31.05,31.06,31.04,31.05,36900.0,20.6649,20.6715,20.6582,20.6649,36900.0
2012-01-12 15:40:00,31.05,31.07,31.05,31.07,11900.0,20.6649,20.6782,20.6649,20.6782,11900.0
2012-01-12 15:45:00,31.07,31.08,31.06,31.07,19900.0,20.6782,20.6849,20.6715,20.6782,19900.0
2012-01-12 15:50:00,31.08,31.08,31.06,31.06,18100.0,20.6849,20.6849,20.6715,20.6715,18100.0
2012-01-12 15:55:00,31.06,31.06,31.03,31.04,23900.0,20.6715,20.6715,20.6516,20.6582,23900.0
2012-01-13 09:30:00,30.67,30.68,30.59,30.61,55300.0,20.412,20.4186,20.3587,20.372,55300.0
2012-01-13 09:35:00,30.63,30.66,30.63,30.66,13100.0,20.3854,20.4053,20.3854,20.4053,13100.0
2012-01-13 09:40:00,30.66,30.66,30.59,30.6,33100.0,20.4053,20.4053,20.3587,20.3654,33100.0
2012-01-13 09:45:00,30.61,30.68,30.61,30.66,27000.0,20.372,20.4186,20.372,20.4053,27000.0
2012-01-13 09:50:00,30.67,30.67,30.62,30.67,17800.0,20.412,20.412,20.3787,20.412,17800.0
2012-01-13 09:55:00,30.67,30.7,30.59,30.61,22800.0,20.412,20.4319,20.3587,20.372,22800.0
2012-01-13 10:00:00,30.6,30.63,30.58,30.62,5500.0,20.3654,20.3854,20.3521,20.3787,5500.0
2012-01-13 10:05:00,30.61,30.61,30.52,30.53,20400.0,20.372,20.372,20.3122,20.3188,20400.0
2012-01-13 10:10:00,30.52,30.52,30.48,30.51,29900.0,20.3122,20.3122,20.2855,20.3055,29900.0
2012-01-13 10:15:00,30.5,30.5,30.4,30.4,23600.0,20.2988,20.2988,20.2323,20.2323,23600.0
2012-01-13 10:20:00,30.4,30.4,30.33,30.37,11700.0,20.2323,20.2323,20.1857,20.2123,11700.0
2012-01-13 10:25:00,30.36,30.48,30.36,30.47,35700.0,20.2057,20.2855,20.2057,20.2789,35700.0
2012-01-13 10:30:00,30.49,30.49,30.44,30.45,11200.0,20.2922,20.2922,20.2589,20.2656,11200.0
2012-01-13 10:35:00,30.46,30.47,30.43,30.45,18200.0,20.2722,20.2789,20.2523,20.2656,18200.0
2012-01-13 10:40:00,30.44,30.44,30.39,30.43,12200.0,20.2589,20.2589,20.2256,20.2523,12200.0
2012-01-13 10:45:00,30.44,30.48,30.44,30.47,29500.0,20.2589,20.2855,20.2589,20.2789,29500.0
2012-01-13 10:50:00,30.47,30.5,30.46,30.5,15600.0,20.2789,20.2988,20.2722,20.2988,15600.0
2012-01-13 10:55:00,30.5,30.57,30.5,30.55,12300.0,20.2988,20.3454,20.2988,20.3321,12300.0
2012-01-13 11:00:00,30.55,30.6,30.55,30.58,18200.0,20.3321,20.3654,20.3321,20.3521,18200.0
2012-01-13 11:05:00,30.59,30.62,30.59,30.6,15100.0,20.3587,20.3787,20.3587,20.3654,15100.0
2012-01-13 11:10:00,30.6,30.63,30.59,30.6,10600.0,20.3654,20.3854,20.3587,20.3654,10600.0
2012-01-13 11:15:00,30.61,30.63,30.6,30.63,8900.0,20.372,20.3854,20.3654,20.3854,8900.0
2012-01-13 11:20:00,30.63,30.64,30.62,30.63,23500.0,20.3854,20.392,20.3787,20.3854,23500.0
2012-01-13 11:25:00,30.63,30.63,30.61,30.62,17500.0,20.3854,20.3854,20.372,20.3787,17500.0
2012-01-13 11:30:00,30.62,30.66,30.62,30.65,34200.0,20.3787,20.4053,20.3787,20.3987,34200.0
2012-01-13 11:35:00,30.66,30.67,30.65,30.65,1100.0,20.4053,20.412,20.3987,20.3987,1100.0
2012-01-13 11:40:00,30.65,30.67,30.65,30.67,3200.0,20.3987,20.412,20.3987,20.412,3200.0
2012-01-13 11:45:00,30.68,30.68,30.66,30.67,3600.0,20.4186,20.4186,20.4053,20.412,3600.0
2012-01-13 11:50:00,30.67,30.7,30.67,30.68,42400.0,20.412,20.4319,20.412,20.4186,42400.0
2012-01-13 11:55:00,30.68,30.7,30.66,30.66,17200.0,20.4186,20.4319,20.4053,20.4053,17200.0
2012-01-13 12:00:00,30.66,30.66,30.61,30.63,14900.0,20.4053,20.4053,20.372,20.3854,14900.0
2012-01-13 12:05:00,30.63,30.64,30.62,30.64,16300.0,20.3854,20.392,20.3787,20.392,16300.0
2012-01-13 12:10:00,30.63,30.64,30.62,30.63,8000.0,20.3854,20.392,20.3787,20.3854,8000.0
2012-01-13 12:15:00,30.63,30.63,30.62,30.63,5300.0,20.3854,20.3854,20.3787,20.3854,5300.0
2012-01-13 12:20:00,30.63,30.63,30.62,30.62,9700.0,20.3854,20.3854,20.3787,20.3787,9700.0
2012-01-13 12:25:00,30.62,30.63,30.59,30.6,40800.0,20.3787,20.3854,20.3587,20.3654,40800.0
2012-01-13 12:30:00,30.6,30.6,30.57,30.58,10500.0,20.3654,20.3654,20.3454,20.3521,10500.0
2012-01-13 12:35:00,30.58,30.59,30.56,30.58,24900.0,20.3521,20.3587,20.3388,20.3521,24900.0
2012-01-13 12:40:00,30.57,30.61,30.57,30.6,26200.0,20.3454,20.372,20.3454,20.3654,26200.0
2012-01-13 12:45:00,30.6,30.62,30.59,30.6,246500.0,20.3654,20.3787,20.3587,20.3654,246500.0
2012-01-13 12:50:00,30.6,30.62,30.6,30.62,200700.0,20.3654,20.3787,20.3654,20.3787,200700.0
2012-01-13 12:55:00,30.62,30.63,30.62,30.63,3300.0,20.3787,20.3854,20.3787,20.3854,3300.0
2012-01-13 13:00:00,30.62,30.63,30.55,30.55,179200.0,20.3787,20.3854,20.3321,20.3321,179200.0
2012-01-13 13:05:00,30.54,30.56,30.54,30.55,21200.0,20.3255,20.3388,20.3255,20.3321,21200.0
2012-01-13 13:10:00,30.54,30.55,30.54,30.54,1000.0,20.3255,20.3321,20.3255,20.3255,1000.0
2012-01-13 13:15:00,30.54,30.55,30.52,30.54,9600.0,20.3255,20.3321,20.3122,20.3255,9600.0
2012-01-13 13:20:00,30.55,30.55,30.53,30.54,35900.0,20.3321,20.3321,20.3188,20.3255,35900.0
2012-01-13 13:25:00,30.53,30.56,30.53,30.55,23000.0,20.3188,20.3388,20.3188,20.3321,23000.0
2012-01-13 13:30:00,30.55,30.56,30.53,30.55,41500.0,20.3321,20.3388,20.3188,20.3321,41500.0
2012-01-13 13:35:00,30.55,30.55,30.52,30.52,3900.0,20.3321,20.3321,20.3122,20.3122,3900.0
2012-01-13 13:40:00,30.53,30.55,30.52,30.53,4500.0,20.3188,20.3321,20.3122,20.3188,4500.0
2012-01-13 13:45:00,30.55,30.57,30.55,30.57,3900.0,20.3321,20.3454,20.3321,20.3454,3900.0
2012-01-13 13:50:00,30.57,30.62,30.56,30.59,20400.0,20.3454,20.3787,20.3388,20.3587,20400.0
2012-01-13 13:55:00,30.6,30.61,30.59,30.6,14300.0,20.3654,20.372,20.3587,20.3654,14300.0
2012-01-13 14:00:00,30.61,30.62,30.59,30.6,7800.0,20.372,20.3787,20.3587,20.3654,7800.0
2012-01-13 14:05:00,30.6,30.61,30.59,30.6,11200.0,20.3654,20.372,20.3587,20.3654,11200.0
2012-01-13 14:10:00,30.6,30.62,30.6,30.61,7000.0,20.3654,20.3787,20.3654,20.372,7000.0
2012-01-13 14:15:00,30.61,30.63,30.61,30.61,12000.0,20.372,20.3854,20.372,20.372,12000.0
2012-01-13 14:20:00,30.61,30.63,30.6,30.63,24400.0,20.372,20.3854,20.3654,20.3854,24400.0
2012-01-13 14:25:00,30.63,30.64,30.62,30.64,13500.0,20.3854,20.392,20.3787,20.392,13500.0
2012-01-13 14:30:00,30.64,30.65,30.63,30.63,4300.0,20.392,20.3987,20.3854,20.3854,4300.0
2012-01-13 14:35:00,30.64,30.65,30.63,30.63,8600.0,20.392,20.3987,20.3854,20.3854,8600.0
2012-01-13 14:40:00,30.63,30.63,30.61,30.63,8500.0,20.3854,20.3854,20.372,20.3854,8500.0
2012-01-13 14:45:00,30.63,30.64,30.63,30.64,13600.0,20.3854,20.392,20.3854,20.392,13600.0
2012-01-13 14:50:00,30.64,30.64,30.62,30.63,2700.0,20.392,20.392,20.3787,20.3854,2700.0
2012-01-13 14:55:00,30.63,30.65,30.63,30.65,19600.0,20.3854,20.3987,20.3854,20.3987,19600.0
2012-01-13 15:00:00,30.66,30.68,30.65,30.67,11500.0,20.4053,20.4186,20.3987,20.412,11500.0
2012-01-13 15:05:00,30.67,30.7,30.67,30.7,18800.0,20.412,20.4319,20.412,20.4319,18800.0
2012-01-13 15:10:00,30.7,30.7,30.68,30.7,11000.0,20.4319,20.4319,20.4186,20.4319,11000.0
2012-01-13 15:15:00,30.7,30.71,30.69,30.69,18400.0,20.4319,20.4386,20.4253,20.4253,18400.0
2012-01-13 15:20:00,30.69,30.69,30.66,30.67,21300.0,20.4253,20.4253,20.4053,20.412,21300.0
2012-01-13 15:25:00,30.68,30.71,30.68,30.69,50200.0,20.4186,20.4386,20.4186,20.4253,50200.0
2012-01-13 15:30:00,30.69,30.71,30.68,30.69,66800.0,20.4253,20.4386,20.4186,20.4253,66800.0
2012-01-13 15:35:00,30.69,30.71,30.67,30.69,24000.0,20.4253,20.4386,20.412,20.4253,24000.0
2012-01-13 15:40:00,30.69,30.71,30.68,30.7,47100.0,20.4253,20.4386,20.4186,20.4319,47100.0
2012-01-13 15:45:00,30.69,30.71,30.69,30.71,55800.0,20.4253,20.4386,20.4253,20.4386,55800.0
2012-01-13 15:50:00,30.7,30.7,30.66,30.67,97000.0,20.4319,20.4319,20.4053,20.412,97000.0
2012-01-13 15:55:00,30.66,30.7,30.64,30.7,196400.0,20.4053,20.4319,20.392,20.4319,196400.0
2012-01-17 09:30:00,31.1,31.13,31.05,31.12,68100.0,20.6982,20.7181,20.6649,20.7115,68100.0
2012-01-17 09:35:00,31.12,31.15,31.1,31.14,13000.0,20.7115,20.7314,20.6982,20.7248,13000.0
2012-01-17 09:40:00,31.13,31.17,31.11,31.16,22700.0,20.7181,20.7447,20.7048,20.7381,22700.0
2012-01-17 09:45:00,31.16,31.18,31.16,31.17,47500.0,20.7381,20.7514,20.7381,20.7447,47500.0
2012-01-17 09:50:00,31.17,31.17,31.15,31.15,32200.0,20.7447,20.7447,20.7314,20.7314,32200.0
2012-01-17 09:55:00,31.15,31.15,31.09,31.1,5200.0,20.7314,20.7314,20.6915,20.6982,5200.0
2012-01-17 10:00:00,31.1,31.1,31.05,31.07,20900.0,20.6982,20.6982,20.6649,20.6782,20900.0
2012-01-17 10:05:00,31.06,31.09,31.04,31.09,27100.0,20.6715,20.6915,20.6582,20.6915,27100.0
2012-01-17 10:10:00,31.09,31.11,31.08,31.08,18600.0,20.6915,20.7048,20.6849,20.6849,18600.0
2012-01-17 10:15:00,31.09,31.1,31.07,31.07,25900.0,20.6915,20.6982,20.6782,20.6782,25900.0
2012-01-17 10:20:00,31.06,31.1,31.06,31.1,8300.0,20.6715,20.6982,20.6715,20.6982,8300.0
2012-01-17 10:25:00,31.09,31.15,31.09,31.14,6700.0,20.6915,20.7314,20.6915,20.7248,6700.0
2012-01-17 10:30:00,31.13,31.16,31.12,31.15,12800.0,20.7181,20.7381,20.7115,20.7314,12800.0
2012-01-17 10:35:00,31.14,31.14,31.11,31.12,49800.0,20.7248,20.7248,20.7048,20.7115,49800.0
2012-01-17 10:40:00,31.11,31.12,31.1,31.11,3300.0,20.7048,20.7115,20.6982,20.7048,3300.0
2012-01-17 10:45:00,31.11,31.12,31.08,31.09,29700.0,20.7048,20.7115,20.6849,20.6915,29700.0
2012-01-17 10:50:00,31.09,31.1,31.07,31.09,38100.0,20.6915,20.6982,20.6782,20.6915,38100.0
2012-01-17 10:55:00,31.1,31.13,31.09,31.12,45000.0,20.6982,20.7181,20.6915,20.7115,45000.0
2012-01-17 11:00:00,31.13,31.15,31.12,31.14,95700.0,20.7181,20.7314,20.7115,20.7248,95700.0
2012-01-17 11:05:00,31.14,31.15,31.13,31.13,25900.0,20.7248,20.7314,20.7181,20.7181,25900.0
2012-01-17 11:10:00,31.14,31.19,31.13,31.19,41200.0,20.7248,20.7581,20.7181,20.7581,41200.0
2012-01-17 11:15:00,31.18,31.2,31.17,31.19,29400.0,20.7514,20.7647,20.7447,20.7581,29400.0
2012-01-17 11:20:00,31.18,31.19,31.17,31.17,15500.0,20.7514,20.7581,20.7447,20.7447,15500.0
2012-01-17 11:25:00,31.18,31.18,31.16,31.17,22500.0,20.7514,20.7514,20.7381,20.7447,22500.0
2012-01-17 11:30:00,31.17,31.2,31.17,31.19,14600.0,20.7447,20.7647,20.7447,20.7581,14600.0
2012-01-17 11:35:00,31.2,31.23,31.2,31.22,24900.0,20.7647,20.7847,20.7647,20.778,24900.0
2012-01-17 11:40:00,31.22,31.23,31.2,31.2,17600.0,20.778,20.7847,20.7647,20.7647,17600.0
2012-01-17 11:45:00,31.2,31.24,31.19,31.23,37400.0,20.7647,20.7913,20.7581,20.7847,37400.0
2012-01-17 11:50:00,31.23,31.23,31.2,31.21,35100.0,20.7847,20.7847,20.7647,20.7714,35100.0
2012-01-17 11:55:00,31.21,31.21,31.2,31.2,5100.0,20.7714,20.7714,20.7647,20.7647,5100.0
2012-01-17 12:00:00,31.21,31.21,31.19,31.2,16500.0,20.7714,20.7714,20.7581,20.7647,16500.0
2012-01-17 12:05:00,31.2,31.2,31.19,31.19,1200.0,20.7647,20.7647,20.7581,20.7581,1200.0
2012-01-17 12:10:00,31.2,31.23,31.2,31.22,20700.0,20.7647,20.7847,20.7647,20.778,20700.0
2012-01-17 12:15:00,31.21,31.23,31.21,31.23,8800.0,20.7714,20.7847,20.7714,20.7847,8800.0
2012-01-17 12:20:00,31.23,31.23,31.21,31.22,22500.0,20.7847,20.7847,20.7714,20.778,22500.0
2012-01-17 12:25:00,31.22,31.22,31.2,31.21,15000.0,20.778,20.778,20.7647,20.7714,15000.0
2012-01-17 12:30:00,31.21,31.21,31.16,31.17,12500.0,20.7714,20.7714,20.7381,20.7447,12500.0
2012-01-17 12:35:00,31.16,31.17,31.13,31.13,58800.0,20.7381,20.7447,20.7181,20.7181,58800.0
2012-01-17 12:40:00,31.13,31.14,31.13,31.14,10300.0,20.7181,20.7248,20.7181,20.7248,10300.0
2012-01-17 12:45:00,31.14,31.14,31.13,31.13,29400.0,20.7248,20.7248,20.7181,20.7181,29400.0
2012-01-17 12:50:00,31.14,31.15,31.12,31.15,63200.0,20.7248,20.7314,20.7115,20.7314,63200.0
2012-01-17 12:55:00,31.15,31.16,31.13,31.15,25300.0,20.7314,20.7381,20.7181,20.7314,25300.0
2012-01-17 13:00:00,31.16,31.16,31.14,31.14,25400.0,20.7381,20.7381,20.7248,20.7248,25400.0
2012-01-17 13:05:00,31.15,31.2,31.14,31.17,312600.0,20.7314,20.7647,20.7248,20.7447,312600.0
2012-01-17 13:10:00,31.17,31.18,31.16,31.18,29400.0,20.7447,20.7514,20.7381,20.7514,29400.0
2012-01-17 13:15:00,31.17,31.18,31.16,31.16,23800.0,20.7447,20.7514,20.7381,20.7381,23800.0
2012-01-17 13:20:00,31.17,31.17,31.15,31.16,39500.0,20.7447,20.7447,20.7314,20.7381,39500.0
2012-01-17 13:25:00,31.16,31.17,31.15,31.16,26100.0,20.7381,20.7447,20.7314,20.7381,26100.0
2012-01-17 13:30:00,31.15,31.16,31.11,31.13,46500.0,20.7314,20.7381,20.7048,20.7181,46500.0
2012-01-17 13:35:00,31.13,31.15,31.12,31.15,44100.0,20.7181,20.7314,20.7115,20.7314,44100.0
2012-01-17 13:40:00,31.14,31.15,31.14,31.14,28900.0,20.7248,20.7314,20.7248,20.7248,28900.0
2012-01-17 13:45:00,31.15,31.15,31.13,31.15,267400.0,20.7314,20.7314,20.7181,20.7314,267400.0
2012-01-17 13:50:00,31.14,31.17,31.14,31.17,47800.0,20.7248,20.7447,20.7248,20.7447,47800.0
2012-01-17 13:55:00,31.17,31.17,31.16,31.16,24100.0,20.7447,20.7447,20.7381,20.7381,24100.0
2012-01-17 14:00:00,31.15,31.16,31.15,31.16,11200.0,20.7314,20.7381,20.7314,20.7381,11200.0
2012-01-17 14:05:00,31.16,31.17,31.16,31.17,21800.0,20.7381,20.7447,20.7381,20.7447,21800.0
2012-01-17 14:10:00,31.17,31.18,31.16,31.18,25700.0,20.7447,20.7514,20.7381,20.7514,25700.0
2012-01-17 14:15:00,31.18,31.18,31.17,31.18,69500.0,20.7514,20.7514,20.7447,20.7514,69500.0
2012-01-17 14:20:00,31.18,31.19,31.17,31.19,168400.0,20.7514,20.7581,20.7447,20.7581,168400.0
2012-01-17 14:25:00,31.19,31.19,31.16,31.17,34800.0,20.7581,20.7581,20.7381,20.7447,34800.0
2012-01-17 14:30:00,31.17,31.17,31.12,31.13,20700.0,20.7447,20.7447,20.7115,20.7181,20700.0
2012-01-17 14:35:00,31.13,31.14,31.11,31.12,31100.0,20.7181,20.7248,20.7048,20.7115,31100.0
2012-01-17 14:40:00,31.12,31.12,31.1,31.12,34400.0,20.7115,20.7115,20.6982,20.7115,34400.0
2012-01-17 14:45:00,31.12,31.12,31.08,31.08,28200.0,20.7115,20.7115,20.6849,20.6849,28200.0
2012-01-17 14:50:00,31.08,31.08,31.05,31.06,18900.0,20.6849,20.6849,20.6649,20.6715,18900.0
2012-01-17 14:55:00,31.06,31.09,31.06,31.07,171100.0,20.6715,20.6915,20.6715,20.6782,171100.0
2012-01-17 15:00:00,31.07,31.08,31.06,31.07,236700.0,20.6782,20.6849,20.6715,20.6782,236700.0
2012-01-17 15:05:00,31.08,31.08,31.02,31.03,76000.0,20.6849,20.6849,20.6449,20.6516,76000.0
2012-01-17 15:10:00,31.02,31.04,31.01,31.04,57500.0,20.6449,20.6582,20.6383,20.6582,57500.0
2012-01-17 15:15:00,31.04,31.05,31.02,31.02,48600.0,20.6582,20.6649,20.6449,20.6449,48600.0
2012-01-17 15:20:00,31.02,31.05,31.02,31.05,38500.0,20.6449,20.6649,20.6449,20.6649,38500.0
2012-01-17 15:25:00,31.05,31.07,31.04,31.06,67000.0,20.6649,20.6782,20.6582,20.6715,67000.0
2012-01-17 15:30:00,31.05,31.06,31.04,31.06,41800.0,20.6649,20.6715,20.6582,20.6715,41800.0
2012-01-17 15:35:00,31.06,31.06,31.04,31.05,74400.0,20.6715,20.6715,20.6582,20.6649,74400.0
2012-01-17 15:40:00,31.06,31.07,31.05,31.05,59600.0,20.6715,20.6782,20.6649,20.6649,59600.0
2012-01-17 15:45:00,31.06,31.07,31.05,31.07,55600.0,20.6715,20.6782,20.6649,20.6782,55600.0
2012-01-17 15:50:00,31.07,31.07,31.03,31.04,42600.0,20.6782,20.6782,20.6516,20.6582,42600.0
2012-01-17 15:55:00,31.03,31.08,31.01,31.01,229900.0,20.6516,20.6849,20.6383,20.6383,229900.0
2012-01-18 09:30:00,31.24,31.26,31.2,31.24,109000.0,20.7913,20.8046,20.7647,20.7913,109000.0
2012-01-18 09:35:00,31.24,31.27,31.23,31.25,10100.0,20.7913,20.8113,20.7847,20.798,10100.0
2012-01-18 09:40:00,31.25,31.3,31.21,31.29,19400.0,20.798,20.8313,20.7714,20.8246,19400.0
2012-01-18 09:45:00,31.29,31.32,31.28,31.32,10900.0,20.8246,20.8446,20.818,20.8446,10900.0
2012-01-18 09:50:00,31.32,31.4,31.32,31.39,14600.0,20.8446,20.8978,20.8446,20.8912,14600.0
2012-01-18 09:55:00,31.38,31.38,31.35,31.35,8100.0,20.8845,20.8845,20.8645,20.8645,8100.0
2012-01-18 10:00:00,31.37,31.41,31.37,31.41,6400.0,20.8779,20.9045,20.8779,20.9045,6400.0
2012-01-18 10:05:00,31.43,31.43,31.38,31.39,22900.0,20.9178,20.9178,20.8845,20.8912,22900.0
2012-01-18 10:10:00,31.38,31.4,31.37,31.39,17800.0,20.8845,20.8978,20.8779,20.8912,17800.0
2012-01-18 10:15:00,31.39,31.39,31.36,31.38,23000.0,20.8912,20.8912,20.8712,20.8845,23000.0
2012-01-18 10:20:00,31.37,31.43,31.37,31.43,10300.0,20.8779,20.9178,20.8779,20.9178,10300.0
2012-01-18 10:25:00,31.43,31.43,31.42,31.43,5400.0,20.9178,20.9178,20.9111,20.9178,5400.0
2012-01-18 10:30:00,31.41,31.46,31.41,31.43,30200.0,20.9045,20.9378,20.9045,20.9178,30200.0
2012-01-18 10:35:00,31.42,31.43,31.41,31.43,38100.0,20.9111,20.9178,20.9045,20.9178,38100.0
2012-01-18 10:40:00,31.42,31.42,31.38,31.39,36700.0,20.9111,20.9111,20.8845,20.8912,36700.0
2012-01-18 10:45:00,31.39,31.4,31.34,31.34,39700.0,20.8912,20.8978,20.8579,20.8579,39700.0
2012-01-18 10:50:00,31.35,31.38,31.33,31.38,19500.0,20.8645,20.8845,20.8512,20.8845,19500.0
2012-01-18 10:55:00,31.38,31.39,31.35,31.37,7100.0,20.8845,20.8912,20.8645,20.8779,7100.0
2012-01-18 11:00:00,31.37,31.41,31.37,31.4,4100.0,20.8779,20.9045,20.8779,20.8978,4100.0
2012-01-18 11:05:00,31.41,31.41,31.38,31.39,7200.0,20.9045,20.9045,20.8845,20.8912,7200.0
2012-01-18 11:10:00,31.4,31.41,31.39,31.41,8500.0,20.8978,20.9045,20.8912,20.9045,8500.0
2012-01-18 11:15:00,31.41,31.41,31.36,31.37,18400.0,20.9045,20.9045,20.8712,20.8779,18400.0
2012-01-18 11:20:00,31.36,31.37,31.34,31.37,10500.0,20.8712,20.8779,20.8579,20.8779,10500.0
2012-01-18 11:25:00,31.37,31.39,31.36,31.36,7900.0,20.8779,20.8912,20.8712,20.8712,7900.0
2012-01-18 11:30:00,31.36,31.42,31.36,31.38,20300.0,20.8712,20.9111,20.8712,20.8845,20300.0
2012-01-18 11:35:00,31.39,31.39,31.33,31.35,35100.0,20.8912,20.8912,20.8512,20.8645,35100.0
2012-01-18 11:40:00,31.35,31.38,31.34,31.38,46500.0,20.8645,20.8845,20.8579,20.8845,46500.0
2012-01-18 11:45:00,31.37,31.37,31.35,31.35,10300.0,20.8779,20.8779,20.8645,20.8645,10300.0
2012-01-18 11:50:00,31.34,31.36,31.33,31.36,20500.0,20.8579,20.8712,20.8512,20.8712,20500.0
2012-01-18 11:55:00,31.37,31.37,31.34,31.36,12700.0,20.8779,20.8779,20.8579,20.8712,12700.0
2012-01-18 12:00:00,31.37,31.38,31.34,31.36,41700.0,20.8779,20.8845,20.8579,20.8712,41700.0
2012-01-18 12:05:00,31.36,31.38,31.35,31.37,16500.0,20.8712,20.8845,20.8645,20.8779,16500.0
2012-01-18 12:10:00,31.38,31.39,31.37,31.39,8400.0,20.8845,20.8912,20.8779,20.8912,8400.0
2012-01-18 12:15:00,31.39,31.4,31.37,31.38,22600.0,20.8912,20.8978,20.8779,20.8845,22600.0
2012-01-18 12:20:00,31.38,31.44,31.38,31.44,20100.0,20.8845,20.9244,20.8845,20.9244,20100.0
2012-01-18 12:25:00,31.44,31.48,31.43,31.48,33100.0,20.9244,20.9511,20.9178,20.9511,33100.0
2012-01-18 12:30:00,31.48,31.51,31.47,31.48,44700.0,20.9511,20.971,20.9444,20.9511,44700.0
2012-01-18 12:35:00,31.49,31.49,31.46,31.47,6300.0,20.9577,20.9577,20.9378,20.9444,6300.0
2012-01-18 12:40:00,31.48,31.52,31.48,31.5,3200.0,20.9511,20.9777,20.9511,20.9644,3200.0
2012-01-18 12:45:00,31.51,31.52,31.49,31.49,9200.0,20.971,20.9777,20.9577,20.9577,9200.0
2012-01-18 12:50:00,31.5,31.51,31.5,31.51,5200.0,20.9644,20.971,20.9644,20.971,5200.0
2012-01-18 12:55:00,31.51,31.52,31.5,31.52,3300.0,20.971,20.9777,20.9644,20.9777,3300.0
2012-01-18 13:00:00,31.52,31.52,31.5,31.51,7600.0,20.9777,20.9777,20.9644,20.971,7600.0
2012-01-18 13:05:00,31.51,31.51,31.49,31.51,4100.0,20.971,20.971,20.9577,20.971,4100.0
2012-01-18 13:10:00,31.5,31.51,31.49,31.49,16400.0,20.9644,20.971,20.9577,20.9577,16400.0
2012-01-18 13:15:00,31.5,31.5,31.49,31.5,1200.0,20.9644,20.9644,20.9577,20.9644,1200.0
2012-01-18 13:20:00,31.5,31.5,31.49,31.5,8500.0,20.9644,20.9644,20.9577,20.9644,8500.0
2012-01-18 13:25:00,31.5,31.51,31.49,31.51,5500.0,20.9644,20.971,20.9577,20.971,5500.0
2012-01-18 13:30:00,31.51,31.55,31.51,31.54,30700.0,20.971,20.9977,20.971,20.991,30700.0
2012-01-18 13:35:00,31.54,31.55,31.52,31.52,11100.0,20.991,20.9977,20.9777,20.9777,11100.0
2012-01-18 13:40:00,31.52,31.52,31.5,31.51,4000.0,20.9777,20.9777,20.9644,20.971,4000.0
2012-01-18 13:45:00,31.51,31.51,31.5,31.51,2200.0,20.971,20.971,20.9644,20.971,2200.0
2012-01-18 13:50:00,31.51,31.51,31.47,31.47,11500.0,20.971,20.971,20.9444,20.9444,11500.0
2012-01-18 13:55:00,31.47,31.48,31.46,31.46,15300.0,20.9444,20.9511,20.9378,20.9378,15300.0
2012-01-18 14:00:00,31.46,31.48,31.46,31.48,5400.0,20.9378,20.9511,20.9378,20.9511,5400.0
2012-01-18 14:05:00,31.47,31.51,31.47,31.51,15300.0,20.9444,20.971,20.9444,20.971,15300.0
2012-01-18 14:10:00,31.51,31.52,31.5,31.51,67600.0,20.971,20.9777,20.9644,20.971,67600.0
2012-01-18 14:15:00,31.52,31.53,31.5,31.52,10200.0,20.9777,20.9843,20.9644,20.9777,10200.0
2012-01-18 14:20:00,31.52,31.52,31.5,31.51,10700.0,20.9777,20.9777,20.9644,20.971,10700.0
2012-01-18 14:25:00,31.51,31.54,31.5,31.54,32500.0,20.971,20.991,20.9644,20.991,32500.0
2012-01-18 14:30:00,31.54,31.55,31.52,31.53,20700.0,20.991,20.9977,20.9777,20.9843,20700.0
2012-01-18 14:35:00,31.53,31.53,31.51,31.51,33200.0,20.9843,20.9843,20.971,20.971,33200.0
2012-01-18 14:40:00,31.52,31.54,31.51,31.53,20900.0,20.9777,20.991,20.971,20.9843,20900.0
2012-01-18 14:45:00,31.54,31.54,31.52,31.54,30900.0,20.991,20.991,20.9777,20.991,30900.0
2012-01-18 14:50:00,31.53,31.53,31.51,31.52,23100.0,20.9843,20.9843,20.971,20.9777,23100.0
2012-01-18 14:55:00,31.52,31.52,31.49,31.5,42400.0,20.9777,20.9777,20.9577,20.9644,42400.0
2012-01-18 15:00:00,31.5,31.52,31.5,31.51,6500.0,20.9644,20.9777,20.9644,20.971,6500.0
2012-01-18 15:05:00,31.51,31.53,31.51,31.53,22300.0,20.971,20.9843,20.971,20.9843,22300.0
2012-01-18 15:10:00,31.53,31.57,31.52,31.55,133700.0,20.9843,21.011,20.9777,20.9977,133700.0
2012-01-18 15:15:00,31.55,31.58,31.55,31.55,28800.0,20.9977,21.0176,20.9977,20.9977,28800.0
2012-01-18 15:20:00,31.56,31.58,31.56,31.57,10900.0,21.0043,21.0176,21.0043,21.011,10900.0
2012-01-18 15:25:00,31.58,31.6,31.57,31.59,62600.0,21.0176,21.0309,21.011,21.0243,62600.0
2012-01-18 15:30:00,31.59,31.6,31.58,31.59,17200.0,21.0243,21.0309,21.0176,21.0243,17200.0
2012-01-18 15:35:00,31.59,31.6,31.55,31.56,154600.0,21.0243,21.0309,20.9977,21.0043,154600.0
2012-01-18 15:40:00,31.55,31.56,31.54,31.56,22300.0,20.9977,21.0043,20.991,21.0043,22300.0
2012-01-18 15:45:00,31.57,31.58,31.55,31.56,15400.0,21.011,21.0176,20.9977,21.0043,15400.0
2012-01-18 15:50:00,31.56,31.58,31.55,31.58,16400.0,21.0043,21.0176,20.9977,21.0176,16400.0
2012-01-18 15:55:00,31.59,31.59,31.57,31.58,51100.0,21.0243,21.0243,21.011,21.0176,51100.0
2012-01-19 09:30:00,31.8,31.83,31.77,31.77,41200.0,21.164,21.184,21.1441,21.1441,41200.0
2012-01-19 09:35:00,31.77,31.79,31.74,31.77,29600.0,21.1441,21.1574,21.1241,21.1441,29600.0
2012-01-19 09:40:00,31.78,31.78,31.75,31.76,6000.0,21.1507,21.1507,21.1308,21.1374,6000.0
2012-01-19 09:45:00,31.76,31.78,31.75,31.77,11200.0,21.1374,21.1507,21.1308,21.1441,11200.0
2012-01-19 09:50:00,31.77,31.78,31.76,31.78,21800.0,21.1441,21.1507,21.1374,21.1507,21800.0
2012-01-19 09:55:00,31.78,31.81,31.78,31.81,56300.0,21.1507,21.1707,21.1507,21.1707,56300.0
2012-01-19 10:00:00,31.78,31.78,31.7,31.72,11000.0,21.1507,21.1507,21.0975,21.1108,11000.0
2012-01-19 10:05:00,31.72,31.72,31.68,31.69,8400.0,21.1108,21.1108,21.0842,21.0908,8400.0
2012-01-19 10:10:00,31.69,31.74,31.69,31.73,32400.0,21.0908,21.1241,21.0908,21.1174,32400.0
2012-01-19 10:15:00,31.72,31.77,31.72,31.77,15200.0,21.1108,21.1441,21.1108,21.1441,15200.0
2012-01-19 10:20:00,31.77,31.78,31.76,31.76,22100.0,21.1441,21.1507,21.1374,21.1374,22100.0
2012-01-19 10:25:00,31.76,31.76,31.73,31.74,41400.0,21.1374,21.1374,21.1174,21.1241,41400.0
2012-01-19 10:30:00,31.75,31.76,31.72,31.76,49000.0,21.1308,21.1374,21.1108,21.1374,49000.0
2012-01-19 10:35:00,31.76,31.77,31.75,31.76,40800.0,21.1374,21.1441,21.1308,21.1374,40800.0
2012-01-19 10:40:00,31.76,31.82,31.76,31.82,30200.0,21.1374,21.1773,21.1374,21.1773,30200.0
2012-01-19 10:45:00,31.82,31.83,31.8,31.82,13300.0,21.1773,21.184,21.164,21.1773,13300.0
2012-01-19 10:50:00,31.82,31.85,31.82,31.83,18200.0,21.1773,21.1973,21.1773,21.184,18200.0
2012-01-19 10:55:00,31.83,31.84,31.81,31.81,30100.0,21.184,21.1907,21.1707,21.1707,30100.0
2012-01-19 11:00:00,31.82,31.83,31.81,31.82,15500.0,21.1773,21.184,21.1707,21.1773,15500.0
2012-01-19 11:05:00,31.82,31.82,31.79,31.82,52100.0,21.1773,21.1773,21.1574,21.1773,52100.0
2012-01-19 11:10:00,31.81,31.83,31.8,31.81,18600.0,21.1707,21.184,21.164,21.1707,18600.0
2012-01-19 11:15:00,31.81,31.84,31.81,31.83,6300.0,21.1707,21.1907,21.1707,21.184,6300.0
2012-01-19 11:20:00,31.83,31.86,31.82,31.86,56100.0,21.184,21.204,21.1773,21.204,56100.0
2012-01-19 11:25:00,31.86,31.88,31.86,31.88,11000.0,21.204,21.2173,21.204,21.2173,11000.0
2012-01-19 11:30:00,31.88,31.9,31.88,31.9,4400.0,21.2173,21.2306,21.2173,21.2306,4400.0
2012-01-19 11:35:00,31.89,31.9,31.87,31.9,18400.0,21.2239,21.2306,21.2106,21.2306,18400.0
2012-01-19 11:40:00,31.9,31.92,31.89,31.92,17300.0,21.2306,21.2439,21.2239,21.2439,17300.0
2012-01-19 11:45:00,31.92,31.92,31.91,31.92,6400.0,21.2439,21.2439,21.2372,21.2439,6400.0
2012-01-19 11:50:00,31.92,31.93,31.91,31.93,19600.0,21.2439,21.2506,21.2372,21.2506,19600.0
2012-01-19 11:55:00,31.93,31.94,31.92,31.94,8300.0,21.2506,21.2572,21.2439,21.2572,8300.0
2012-01-19 12:00:00,31.93,31.95,31.93,31.94,14300.0,21.2506,21.2639,21.2506,21.2572,14300.0
2012-01-19 12:05:00,31.94,31.95,31.92,31.92,6700.0,21.2572,21.2639,21.2439,21.2439,6700.0
2012-01-19 12:10:00,31.92,31.93,31.91,31.92,21200.0,21.2439,21.2506,21.2372,21.2439,21200.0
2012-01-19 12:15:00,31.92,31.93,31.91,31.91,7100.0,21.2439,21.2506,21.2372,21.2372,7100.0
2012-01-19 12:20:00,31.91,31.92,31.89,31.9,12400.0,21.2372,21.2439,21.2239,21.2306,12400.0
2012-01-19 12:25:00,31.91,31.91,31.89,31.9,3200.0,21.2372,21.2372,21.2239,21.2306,3200.0
2012-01-19 12:30:00,31.9,31.9,31.87,31.88,9000.0,21.2306,21.2306,21.2106,21.2173,9000.0
2012-01-19 12:35:00,31.87,31.87,31.86,31.86,700.0,21.2106,21.2106,21.204,21.204,700.0
2012-01-19 12:40:00,31.86,31.87,31.85,31.87,12200.0,21.204,21.2106,21.1973,21.2106,12200.0
2012-01-19 12:45:00,31.86,31.88,31.86,31.87,11700.0,21.204,21.2173,21.204,21.2106,11700.0
2012-01-19 12:50:00,31.86,31.88,31.86,31.88,13900.0,21.204,21.2173,21.204,21.2173,13900.0
2012-01-19 12:55:00,31.88,31.9,31.88,31.89,33500.0,21.2173,21.2306,21.2173,21.2239,33500.0
2012-01-19 13:00:00,31.9,31.92,31.89,31.92,43500.0,21.2306,21.2439,21.2239,21.2439,43500.0
2012-01-19 13:05:00,31.91,31.92,31.91,31.92,6400.0,21.2372,21.2439,21.2372,21.2439,6400.0
2012-01-19 13:10:00,31.92,31.94,31.92,31.94,40000.0,21.2439,21.2572,21.2439,21.2572,40000.0
2012-01-19 13:15:00,31.94,31.94,31.93,31.93,11100.0,21.2572,21.2572,21.2506,21.2506,11100.0
2012-01-19 13:20:00,31.93,31.93,31.92,31.93,900.0,21.2506,21.2506,21.2439,21.2506,900.0
2012-01-19 13:25:00,31.93,31.95,31.93,31.95,23800.0,21.2506,21.2639,21.2506,21.2639,23800.0
2012-01-19 13:30:00,31.95,31.95,31.93,31.94,8600.0,21.2639,21.2639,21.2506,21.2572,8600.0
2012-01-19 13:35:00,31.94,31.94,31.93,31.94,1100.0,21.2572,21.2572,21.2506,21.2572,1100.0
2012-01-19 13:40:00,31.93,31.94,31.93,31.94,4400.0,21.2506,21.2572,21.2506,21.2572,4400.0
2012-01-19 13:45:00,31.94,31.95,31.94,31.94,10400.0,21.2572,21.2639,21.2572,21.2572,10400.0
2012-01-19 13:50:00,31.95,31.95,31.94,31.94,7600.0,21.2639,21.2639,21.2572,21.2572,7600.0
2012-01-19 13:55:00,31.95,31.95,31.91,31.91,11100.0,21.2639,21.2639,21.2372,21.2372,11100.0
2012-01-19 14:00:00,31.92,31.94,31.92,31.94,19100.0,21.2439,21.2572,21.2439,21.2572,19100.0
2012-01-19 14:05:00,31.93,31.96,31.93,31.95,31100.0,21.2506,21.2705,21.2506,21.2639,31100.0
2012-01-19 14:10:00,31.96,31.96,31.95,31.95,9200.0,21.2705,21.2705,21.2639,21.2639,9200.0
2012-01-19 14:15:00,31.95,31.96,31.94,31.95,13100.0,21.2639,21.2705,21.2572,21.2639,13100.0
2012-01-19 14:20:00,31.95,31.96,31.93,31.95,11200.0,21.2639,21.2705,21.2506,21.2639,11200.0
2012-01-19 14:25:00,31.95,31.95,31.91,31.92,36600.0,21.2639,21.2639,21.2372,21.2439,36600.0
2012-01-19 14:30:00,31.92,31.93,31.89,31.9,29400.0,21.2439,21.2506,21.2239,21.2306,29400.0
2012-01-19 14:35:00,31.91,31.91,31.89,31.9,28600.0,21.2372,21.2372,21.2239,21.2306,28600.0
2012-01-19 14:40:00,31.9,31.91,31.88,31.89,25200.0,21.2306,21.2372,21.2173,21.2239,25200.0
2012-01-19 14:45:00,31.9,31.9,31.85,31.85,34900.0,21.2306,21.2306,21.1973,21.1973,34900.0
2012-01-19 14:50:00,31.86,31.87,31.85,31.87,21100.0,21.204,21.2106,21.1973,21.2106,21100.0
2012-01-19 14:55:00,31.87,31.88,31.86,31.87,9000.0,21.2106,21.2173,21.204,21.2106,9000.0
2012-01-19 15:00:00,31.87,31.89,31.86,31.89,22600.0,21.2106,21.2239,21.204,21.2239,22600.0
2012-01-19 15:05:00,31.89,31.91,31.89,31.91,10600.0,21.2239,21.2372,21.2239,21.2372,10600.0
2012-01-19 15:10:00,31.9,31.91,31.89,31.9,6700.0,21.2306,21.2372,21.2239,21.2306,6700.0
2012-01-19 15:15:00,31.89,31.91,31.89,31.91,15500.0,21.2239,21.2372,21.2239,21.2372,15500.0
2012-01-19 15:20:00,31.9,31.94,31.9,31.92,47900.0,21.2306,21.2572,21.2306,21.2439,47900.0
2012-01-19 15:25:00,31.91,31.92,31.9,31.91,57600.0,21.2372,21.2439,21.2306,21.2372,57600.0
2012-01-19 15:30:00,31.91,31.93,31.91,31.92,8300.0,21.2372,21.2506,21.2372,21.2439,8300.0
2012-01-19 15:35:00,31.93,31.93,31.92,31.92,16000.0,21.2506,21.2506,21.2439,21.2439,16000.0
2012-01-19 15:40:00,31.91,31.93,31.91,31.93,15500.0,21.2372,21.2506,21.2372,21.2506,15500.0
2012-01-19 15:45:00,31.93,31.94,31.92,31.93,25700.0,21.2506,21.2572,21.2439,21.2506,25700.0
2012-01-19 15:50:00,31.93,31.94,31.92,31.93,21800.0,21.2506,21.2572,21.2439,21.2506,21800.0
2012-01-19 15:55:00,31.92,31.97,31.92,31.97,42100.0,21.2439,21.2772,21.2439,21.2772,42100.0
2012-01-20 09:30:00,31.95,31.95,31.92,31.93,62400.0,21.2639,21.2639,21.2439,21.2506,62400.0
2012-01-20 09:35:00,31.92,31.93,31.9,31.91,36200.0,21.2439,21.2506,21.2306,21.2372,36200.0
2012-01-20 09:40:00,31.91,31.98,31.91,31.98,36900.0,21.2372,21.2838,21.2372,21.2838,36900.0
2012-01-20 09:45:00,31.97,31.98,31.96,31.96,14300.0,21.2772,21.2838,21.2705,21.2705,14300.0
2012-01-20 09:50:00,31.97,32.01,31.96,31.97,14800.0,21.2772,21.3038,21.2705,21.2772,14800.0
2012-01-20 09:55:00,31.98,31.98,31.95,31.96,7200.0,21.2838,21.2838,21.2639,21.2705,7200.0
2012-01-20 10:00:00,31.95,31.96,31.93,31.95,44100.0,21.2639,21.2705,21.2506,21.2639,44100.0
2012-01-20 10:05:00,31.94,31.94,31.9,31.92,20100.0,21.2572,21.2572,21.2306,21.2439,20100.0
2012-01-20 10:10:00,31.91,31.95,31.91,31.95,3600.0,21.2372,21.2639,21.2372,21.2639,3600.0
2012-01-20 10:15:00,31.94,31.96,31.93,31.93,29900.0,21.2572,21.2705,21.2506,21.2506,29900.0
2012-01-20 10:20:00,31.93,32.0,31.92,31.96,37000.0,21.2506,21.2971,21.2439,21.2705,37000.0
2012-01-20 10:25:00,31.97,31.99,31.95,31.99,9900.0,21.2772,21.2905,21.2639,21.2905,9900.0
2012-01-20 10:30:00,32.0,32.0,31.97,31.98,6100.0,21.2971,21.2971,21.2772,21.2838,6100.0
2012-01-20 10:35:00,31.99,32.0,31.95,31.95,11300.0,21.2905,21.2971,21.2639,21.2639,11300.0
2012-01-20 10:40:00,31.95,31.98,31.95,31.96,12000.0,21.2639,21.2838,21.2639,21.2705,12000.0
2012-01-20 10:45:00,31.96,31.96,31.94,31.94,9100.0,21.2705,21.2705,21.2572,21.2572,9100.0
2012-01-20 10:50:00,31.93,31.95,31.93,31.95,3700.0,21.2506,21.2639,21.2506,21.2639,3700.0
2012-01-20 10:55:00,31.95,31.95,31.93,31.94,4100.0,21.2639,21.2639,21.2506,21.2572,4100.0
2012-01-20 11:00:00,31.94,31.96,31.91,31.91,9800.0,21.2572,21.2705,21.2372,21.2372,9800.0
2012-01-20 11:05:00,31.91,31.93,31.91,31.93,13700.0,21.2372,21.2506,21.2372,21.2506,13700.0
2012-01-20 11:10:00,31.93,31.94,31.92,31.94,7200.0,21.2506,21.2572,21.2439,21.2572,7200.0
2012-01-20 11:15:00,31.94,31.96,31.94,31.95,11000.0,21.2572,21.2705,21.2572,21.2639,11000.0
2012-01-20 11:20:00,31.94,31.95,31.93,31.94,7000.0,21.2572,21.2639,21.2506,21.2572,7000.0
2012-01-20 11:25:00,31.94,31.95,31.93,31.95,6200.0,21.2572,21.2639,21.2506,21.2639,6200.0
2012-01-20 11:30:00,31.95,31.95,31.93,31.95,8900.0,21.2639,21.2639,21.2506,21.2639,8900.0
2012-01-20 11:35:00,31.94,31.95,31.93,31.95,5600.0,21.2572,21.2639,21.2506,21.2639,5600.0
2012-01-20 11:40:00,31.93,31.94,31.93,31.94,1300.0,21.2506,21.2572,21.2506,21.2572,1300.0
2012-01-20 11:45:00,31.93,31.96,31.92,31.96,53900.0,21.2506,21.2705,21.2439,21.2705,53900.0
2012-01-20 11:50:00,31.95,31.96,31.95,31.95,5100.0,21.2639,21.2705,21.2639,21.2639,5100.0
2012-01-20 11:55:00,31.95,31.98,31.95,31.98,6900.0,21.2639,21.2838,21.2639,21.2838,6900.0
2012-01-20 12:00:00,31.98,31.98,31.97,31.98,4600.0,21.2838,21.2838,21.2772,21.2838,4600.0
2012-01-20 12:05:00,31.98,31.98,31.97,31.98,11000.0,21.2838,21.2838,21.2772,21.2838,11000.0
2012-01-20 12:10:00,31.98,31.98,31.98,31.98,11500.0,21.2838,21.2838,21.2838,21.2838,11500.0
2012-01-20 12:15:00,31.98,31.99,31.98,31.99,7100.0,21.2838,21.2905,21.2838,21.2905,7100.0
2012-01-20 12:20:00,31.99,32.0,31.98,31.99,17100.0,21.2905,21.2971,21.2838,21.2905,17100.0
2012-01-20 12:25:00,31.99,32.0,31.97,31.97,2800.0,21.2905,21.2971,21.2772,21.2772,2800.0
2012-01-20 12:30:00,31.98,31.98,31.98,31.98,2900.0,21.2838,21.2838,21.2838,21.2838,2900.0
2012-01-20 12:35:00,31.98,31.99,31.97,31.98,6900.0,21.2838,21.2905,21.2772,21.2838,6900.0
2012-01-20 12:40:00,31.98,32.0,31.97,31.98,16500.0,21.2838,21.2971,21.2772,21.2838,16500.0
2012-01-20 12:45:00,31.99,32.0,31.98,31.98,7300.0,21.2905,21.2971,21.2838,21.2838,7300.0
2012-01-20 12:50:00,31.99,31.99,31.98,31.99,4000.0,21.2905,21.2905,21.2838,21.2905,4000.0
2012-01-20 12:55:00,31.99,31.99,31.98,31.98,4300.0,21.2905,21.2905,21.2838,21.2838,4300.0
2012-01-20 13:00:00,31.98,32.0,31.98,31.99,39800.0,21.2838,21.2971,21.2838,21.2905,39800.0
2012-01-20 13:05:00,31.98,32.01,31.98,32.0,15500.0,21.2838,21.3038,21.2838,21.2971,15500.0
2012-01-20 13:10:00,31.99,32.0,31.99,32.0,600.0,21.2905,21.2971,21.2905,21.2971,600.0
2012-01-20 13:15:00,32.0,32.0,31.98,31.99,21500.0,21.2971,21.2971,21.2838,21.2905,21500.0
2012-01-20 13:20:00,31.99,32.01,31.98,32.01,20700.0,21.2905,21.3038,21.2838,21.3038,20700.0
2012-01-20 13:25:00,32.01,32.02,32.0,32.01,9900.0,21.3038,21.3105,21.2971,21.3038,9900.0
2012-01-20 13:30:00,32.01,32.01,32.0,32.01,6700.0,21.3038,21.3038,21.2971,21.3038,6700.0
2012-01-20 13:35:00,32.01,32.01,31.99,32.01,18500.0,21.3038,21.3038,21.2905,21.3038,18500.0
2012-01-20 13:40:00,32.01,32.01,32.0,32.01,2300.0,21.3038,21.3038,21.2971,21.3038,2300.0
2012-01-20 13:45:00,32.01,32.02,32.0,32.0,16100.0,21.3038,21.3105,21.2971,21.2971,16100.0
2012-01-20 13:50:00,32.0,32.01,31.99,32.0,16800.0,21.2971,21.3038,21.2905,21.2971,16800.0
2012-01-20 13:55:00,32.0,32.0,31.99,31.99,19400.0,21.2971,21.2971,21.2905,21.2905,19400.0
2012-01-20 14:00:00,31.99,32.01,31.99,32.01,5800.0,21.2905,21.3038,21.2905,21.3038,5800.0
2012-01-20 14:05:00,32.01,32.02,32.01,32.02,4300.0,21.3038,21.3105,21.3038,21.3105,4300.0
2012-01-20 14:10:00,32.02,32.02,32.01,32.02,16100.0,21.3105,21.3105,21.3038,21.3105,16100.0
2012-01-20 14:15:00,32.01,32.02,31.98,31.99,24000.0,21.3038,21.3105,21.2838,21.2905,24000.0
2012-01-20 14:20:00,31.99,31.99,31.97,31.97,54700.0,21.2905,21.2905,21.2772,21.2772,54700.0
2012-01-20 14:25:00,31.98,31.99,31.98,31.99,12300.0,21.2838,21.2905,21.2838,21.2905,12300.0
2012-01-20 14:30:00,31.99,31.99,31.98,31.98,11100.0,21.2905,21.2905,21.2838,21.2838,11100.0
2012-01-20 14:35:00,31.98,31.98,31.95,31.95,32600.0,21.2838,21.2838,21.2639,21.2639,32600.0
2012-01-20 14:40:00,31.96,31.97,31.95,31.97,46600.0,21.2705,21.2772,21.2639,21.2772,46600.0
2012-01-20 14:45:00,31.97,31.98,31.96,31.96,52900.0,21.2772,21.2838,21.2705,21.2705,52900.0
2012-01-20 14:50:00,31.97,31.98,31.97,31.98,70000.0,21.2772,21.2838,21.2772,21.2838,70000.0
2012-01-20 14:55:00,31.98,32.0,31.97,31.99,36200.0,21.2838,21.2971,21.2772,21.2905,36200.0
2012-01-20 15:00:00,32.0,32.01,31.99,32.01,7700.0,21.2971,21.3038,21.2905,21.3038,7700.0
2012-01-20 15:05:00,32.01,32.03,32.0,32.03,36100.0,21.3038,21.3171,21.2971,21.3171,36100.0
2012-01-20 15:10:00,32.03,32.04,32.02,32.04,28600.0,21.3171,21.3238,21.3105,21.3238,28600.0
2012-01-20 15:15:00,32.04,32.05,32.04,32.05,20200.0,21.3238,21.3304,21.3238,21.3304,20200.0
2012-01-20 15:20:00,32.05,32.05,32.03,32.04,41100.0,21.3304,21.3304,21.3171,21.3238,41100.0
2012-01-20 15:25:00,32.03,32.04,32.02,32.04,84800.0,21.3171,21.3238,21.3105,21.3238,84800.0
2012-01-20 15:30:00,32.04,32.04,32.03,32.04,9800.0,21.3238,21.3238,21.3171,21.3238,9800.0
2012-01-20 15:35:00,32.03,32.03,32.01,32.02,13600.0,21.3171,21.3171,21.3038,21.3105,13600.0
2012-01-20 15:40:00,32.02,32.04,32.02,32.04,29700.0,21.3105,21.3238,21.3105,21.3238,29700.0
2012-01-20 15:45:00,32.05,32.08,32.04,32.08,37700.0,21.3304,21.3504,21.3238,21.3504,37700.0
2012-01-20 15:50:00,32.07,32.09,32.07,32.08,14200.0,21.3437,21.357,21.3437,21.3504,14200.0
2012-01-20 15:55:00,32.08,32.11,32.08,32.1,58700.0,21.3504,21.3704,21.3504,21.3637,58700.0
2012-01-23 09:30:00,32.2,32.23,32.2,32.23,69800.0,21.4303,21.4502,21.4303,21.4502,69800.0
2012-01-23 09:35:00,32.23,32.26,32.23,32.25,34400.0,21.4502,21.4702,21.4502,21.4635,34400.0
2012-01-23 09:40:00,32.26,32.32,32.24,32.32,43800.0,21.4702,21.5101,21.4569,21.5101,43800.0
2012-01-23 09:45:00,32.31,32.32,32.29,32.3,36200.0,21.5035,21.5101,21.4901,21.4968,36200.0
2012-01-23 09:50:00,32.3,32.34,32.3,32.33,31000.0,21.4968,21.5234,21.4968,21.5168,31000.0
2012-01-23 09:55:00,32.33,32.35,32.33,32.34,39800.0,21.5168,21.5301,21.5168,21.5234,39800.0
2012-01-23 10:00:00,32.34,32.36,32.34,32.34,80300.0,21.5234,21.5367,21.5234,21.5234,80300.0
2012-01-23 10:05:00,32.35,32.36,32.34,32.34,62300.0,21.5301,21.5367,21.5234,21.5234,62300.0
2012-01-23 10:10:00,32.33,32.34,32.33,32.33,40500.0,21.5168,21.5234,21.5168,21.5168,40500.0
2012-01-23 10:15:00,32.33,32.35,32.32,32.34,122300.0,21.5168,21.5301,21.5101,21.5234,122300.0
2012-01-23 10:20:00,32.34,32.34,32.29,32.3,43300.0,21.5234,21.5234,21.4901,21.4968,43300.0
2012-01-23 10:25:00,32.3,32.31,32.28,32.29,71900.0,21.4968,21.5035,21.4835,21.4901,71900.0
2012-01-23 10:30:00,32.29,32.3,32.27,32.29,47700.0,21.4901,21.4968,21.4768,21.4901,47700.0
2012-01-23 10:35:00,32.3,32.32,32.28,32.31,50900.0,21.4968,21.5101,21.4835,21.5035,50900.0
2012-01-23 10:40:00,32.31,32.31,32.26,32.27,34100.0,21.5035,21.5035,21.4702,21.4768,34100.0
2012-01-23 10:45:00,32.26,32.3,32.26,32.3,39700.0,21.4702,21.4968,21.4702,21.4968,39700.0
2012-01-23 10:50:00,32.3,32.3,32.28,32.29,54900.0,21.4968,21.4968,21.4835,21.4901,54900.0
2012-01-23 10:55:00,32.3,32.3,32.27,32.29,39400.0,21.4968,21.4968,21.4768,21.4901,39400.0
2012-01-23 11:00:00,32.3,32.31,32.26,32.27,50900.0,21.4968,21.5035,21.4702,21.4768,50900.0
2012-01-23 11:05:00,32.27,32.28,32.24,32.26,24200.0,21.4768,21.4835,21.4569,21.4702,24200.0
2012-01-23 11:10:00,32.25,32.26,32.23,32.25,42100.0,21.4635,21.4702,21.4502,21.4635,42100.0
2012-01-23 11:15:00,32.25,32.27,32.23,32.27,28100.0,21.4635,21.4768,21.4502,21.4768,28100.0
2012-01-23 11:20:00,32.28,32.28,32.26,32.27,19200.0,21.4835,21.4835,21.4702,21.4768,19200.0
2012-01-23 11:25:00,32.26,32.28,32.26,32.28,6000.0,21.4702,21.4835,21.4702,21.4835,6000.0
2012-01-23 11:30:00,32.28,32.31,32.27,32.3,9500.0,21.4835,21.5035,21.4768,21.4968,9500.0
2012-01-23 11:35:00,32.3,32.3,32.22,32.23,39800.0,21.4968,21.4968,21.4436,21.4502,39800.0
2012-01-23 11:40:00,32.23,32.23,32.18,32.21,14200.0,21.4502,21.4502,21.4169,21.4369,14200.0
2012-01-23 11:45:00,32.21,32.23,32.19,32.22,31500.0,21.4369,21.4502,21.4236,21.4436,31500.0
2012-01-23 11:50:00,32.22,32.22,32.21,32.21,10600.0,21.4436,21.4436,21.4369,21.4369,10600.0
2012-01-23 11:55:00,32.22,32.22,32.2,32.2,10000.0,21.4436,21.4436,21.4303,21.4303,10000.0
2012-01-23 12:00:00,32.19,32.2,32.15,32.15,21000.0,21.4236,21.4303,21.397,21.397,21000.0
2012-01-23 12:05:00,32.15,32.15,32.1,32.15,25100.0,21.397,21.397,21.3637,21.397,25100.0
2012-01-23 12:10:00,32.15,32.15,32.12,32.13,19000.0,21.397,21.397,21.377,21.3837,19000.0
2012-01-23 12:15:00,32.13,32.15,32.12,32.15,17200.0,21.3837,21.397,21.377,21.397,17200.0
2012-01-23 12:20:00,32.15,32.15,32.14,32.15,15500.0,21.397,21.397,21.3903,21.397,15500.0
2012-01-23 12:25:00,32.15,32.18,32.14,32.18,32200.0,21.397,21.4169,21.3903,21.4169,32200.0
2012-01-23 12:30:00,32.18,32.19,32.17,32.18,11100.0,21.4169,21.4236,21.4103,21.4169,11100.0
2012-01-23 12:35:00,32.19,32.19,32.16,32.18,20100.0,21.4236,21.4236,21.4036,21.4169,20100.0
2012-01-23 12:40:00,32.19,32.19,32.18,32.19,16100.0,21.4236,21.4236,21.4169,21.4236,16100.0
2012-01-23 12:45:00,32.19,32.21,32.19,32.19,42200.0,21.4236,21.4369,21.4236,21.4236,42200.0
2012-01-23 12:50:00,32.19,32.19,32.18,32.19,25900.0,21.4236,21.4236,21.4169,21.4236,25900.0
2012-01-23 12:55:00,32.18,32.19,32.15,32.16,20400.0,21.4169,21.4236,21.397,21.4036,20400.0
2012-01-23 13:00:00,32.15,32.19,32.15,32.17,32400.0,21.397,21.4236,21.397,21.4103,32400.0
2012-01-23 13:05:00,32.18,32.21,32.17,32.2,26000.0,21.4169,21.4369,21.4103,21.4303,26000.0
2012-01-23 13:10:00,32.2,32.21,32.19,32.19,9800.0,21.4303,21.4369,21.4236,21.4236,9800.0
2012-01-23 13:15:00,32.19,32.19,32.17,32.17,23100.0,21.4236,21.4236,21.4103,21.4103,23100.0
2012-01-23 13:20:00,32.18,32.19,32.18,32.19,10900.0,21.4169,21.4236,21.4169,21.4236,10900.0
2012-01-23 13:25:00,32.18,32.21,32.18,32.2,6400.0,21.4169,21.4369,21.4169,21.4303,6400.0
2012-01-23 13:30:00,32.2,32.24,32.19,32.22,7600.0,21.4303,21.4569,21.4236,21.4436,7600.0
2012-01-23 13:35:00,32.22,32.24,32.21,32.21,20200.0,21.4436,21.4569,21.4369,21.4369,20200.0
2012-01-23 13:40:00,32.22,32.23,32.21,32.21,6200.0,21.4436,21.4502,21.4369,21.4369,6200.0
2012-01-23 13:45:00,32.22,32.22,32.2,32.21,7500.0,21.4436,21.4436,21.4303,21.4369,7500.0
2012-01-23 13:50:00,32.21,32.22,32.19,32.22,15800.0,21.4369,21.4436,21.4236,21.4436,15800.0
2012-01-23 13:55:00,32.22,32.23,32.21,32.22,11400.0,21.4436,21.4502,21.4369,21.4436,11400.0
2012-01-23 14:00:00,32.22,32.23,32.21,32.23,6500.0,21.4436,21.4502,21.4369,21.4502,6500.0
2012-01-23 14:05:00,32.23,32.24,32.22,32.23,25600.0,21.4502,21.4569,21.4436,21.4502,25600.0
2012-01-23 14:10:00,32.23,32.24,32.21,32.21,8500.0,21.4502,21.4569,21.4369,21.4369,8500.0
2012-01-23 14:15:00,32.21,32.22,32.19,32.19,20800.0,21.4369,21.4436,21.4236,21.4236,20800.0
2012-01-23 14:20:00,32.2,32.2,32.19,32.19,6400.0,21.4303,21.4303,21.4236,21.4236,6400.0
2012-01-23 14:25:00,32.2,32.2,32.19,32.2,9400.0,21.4303,21.4303,21.4236,21.4303,9400.0
2012-01-23 14:30:00,32.2,32.22,32.2,32.21,18300.0,21.4303,21.4436,21.4303,21.4369,18300.0
2012-01-23 14:35:00,32.21,32.21,32.2,32.2,16400.0,21.4369,21.4369,21.4303,21.4303,16400.0
2012-01-23 14:40:00,32.2,32.21,32.2,32.2,22000.0,21.4303,21.4369,21.4303,21.4303,22000.0
2012-01-23 14:45:00,32.2,32.2,32.17,32.17,14000.0,21.4303,21.4303,21.4103,21.4103,14000.0
2012-01-23 14:50:00,32.17,32.18,32.17,32.17,3700.0,21.4103,21.4169,21.4103,21.4103,3700.0
2012-01-23 14:55:00,32.17,32.24,32.17,32.23,43000.0,21.4103,21.4569,21.4103,21.4502,43000.0
2012-01-23 15:00:00,32.24,32.25,32.21,32.25,77100.0,21.4569,21.4635,21.4369,21.4635,77100.0
2012-01-23 15:05:00,32.24,32.27,32.24,32.24,25200.0,21.4569,21.4768,21.4569,21.4569,25200.0
2012-01-23 15:10:00,32.25,32.27,32.24,32.26,16600.0,21.4635,21.4768,21.4569,21.4702,16600.0
2012-01-23 15:15:00,32.27,32.28,32.26,32.27,23300.0,21.4768,21.4835,21.4702,21.4768,23300.0
2012-01-23 15:20:00,32.27,32.28,32.26,32.27,11600.0,21.4768,21.4835,21.4702,21.4768,11600.0
2012-01-23 15:25:00,32.28,32.29,32.27,32.28,47300.0,21.4835,21.4901,21.4768,21.4835,47300.0
2012-01-23 15:30:00,32.29,32.3,32.27,32.27,47500.0,21.4901,21.4968,21.4768,21.4768,47500.0
2012-01-23 15:35:00,32.28,32.29,32.24,32.27,330600.0,21.4835,21.4901,21.4569,21.4768,330600.0
2012-01-23 15:40:00,32.27,32.3,32.27,32.29,63100.0,21.4768,21.4968,21.4768,21.4901,63100.0
2012-01-23 15:45:00,32.28,32.31,32.27,32.31,37600.0,21.4835,21.5035,21.4768,21.5035,37600.0
2012-01-23 15:50:00,32.31,32.31,32.28,32.28,81300.0,21.5035,21.5035,21.4835,21.4835,81300.0
2012-01-23 15:55:00,32.28,32.28,32.26,32.27,82100.0,21.4835,21.4835,21.4702,21.4768,82100.0
2012-01-24 09:30:00,31.89,31.91,31.87,31.9,52400.0,21.2239,21.2372,21.2106,21.2306,52400.0
2012-01-24 09:35:00,31.89,31.9,31.84,31.85,165600.0,21.2239,21.2306,21.1907,21.1973,165600.0
2012-01-24 09:40:00,31.85,31.85,31.82,31.85,41700.0,21.1973,21.1973,21.1773,21.1973,41700.0
2012-01-24 09:45:00,31.85,31.89,31.85,31.88,33000.0,21.1973,21.2239,21.1973,21.2173,33000.0
2012-01-24 09:50:00,31.89,31.9,31.85,31.86,6800.0,21.2239,21.2306,21.1973,21.204,6800.0
2012-01-24 09:55:00,31.85,31.9,31.85,31.9,12700.0,21.1973,21.2306,21.1973,21.2306,12700.0
2012-01-24 10:00:00,31.89,31.95,31.85,31.91,17000.0,21.2239,21.2639,21.1973,21.2372,17000.0
2012-01-24 10:05:00,31.92,31.93,31.91,31.93,4400.0,21.2439,21.2506,21.2372,21.2506,4400.0
2012-01-24 10:10:00,31.92,31.95,31.91,31.95,13800.0,21.2439,21.2639,21.2372,21.2639,13800.0
2012-01-24 10:15:00,31.96,31.97,31.94,31.95,8800.0,21.2705,21.2772,21.2572,21.2639,8800.0
2012-01-24 10:20:00,31.95,31.97,31.94,31.96,10000.0,21.2639,21.2772,21.2572,21.2705,10000.0
2012-01-24 10:25:00,31.96,31.96,31.92,31.94,7200.0,21.2705,21.2705,21.2439,21.2572,7200.0
2012-01-24 10:30:00,31.92,31.97,31.91,31.97,16200.0,21.2439,21.2772,21.2372,21.2772,16200.0
2012-01-24 10:35:00,31.97,32.0,31.97,31.98,21200.0,21.2772,21.2971,21.2772,21.2838,21200.0
2012-01-24 10:40:00,31.99,32.02,31.99,32.02,45300.0,21.2905,21.3105,21.2905,21.3105,45300.0
2012-01-24 10:45:00,32.02,32.05,32.02,32.03,10900.0,21.3105,21.3304,21.3105,21.3171,10900.0
2012-01-24 10:50:00,32.04,32.04,32.02,32.03,7500.0,21.3238,21.3238,21.3105,21.3171,7500.0
2012-01-24 10:55:00,32.02,32.03,32.0,32.0,12700.0,21.3105,21.3171,21.2971,21.2971,12700.0
2012-01-24 11:00:00,32.01,32.02,31.99,31.99,9400.0,21.3038,21.3105,21.2905,21.2905,9400.0
2012-01-24 11:05:00,31.98,32.02,31.98,32.02,10100.0,21.2838,21.3105,21.2838,21.3105,10100.0
2012-01-24 11:10:00,32.03,32.05,32.03,32.03,43200.0,21.3171,21.3304,21.3171,21.3171,43200.0
2012-01-24 11:15:00,32.03,32.04,32.02,32.03,10000.0,21.3171,21.3238,21.3105,21.3171,10000.0
2012-01-24 11:20:00,32.03,32.06,32.03,32.05,9900.0,21.3171,21.3371,21.3171,21.3304,9900.0
2012-01-24 11:25:00,32.06,32.07,32.05,32.05,7800.0,21.3371,21.3437,21.3304,21.3304,7800.0
2012-01-24 11:30:00,32.06,32.08,32.06,32.07,7500.0,21.3371,21.3504,21.3371,21.3437,7500.0
2012-01-24 11:35:00,32.07,32.08,32.05,32.07,11500.0,21.3437,21.3504,21.3304,21.3437,11500.0
2012-01-24 11:40:00,32.06,32.08,32.05,32.07,20900.0,21.3371,21.3504,21.3304,21.3437,20900.0
2012-01-24 11:45:00,32.07,32.08,32.06,32.06,19800.0,21.3437,21.3504,21.3371,21.3371,19800.0
2012-01-24 11:50:00,32.06,32.06,32.04,32.04,18100.0,21.3371,21.3371,21.3238,21.3238,18100.0
2012-01-24 11:55:00,32.04,32.05,32.03,32.03,13100.0,21.3238,21.3304,21.3171,21.3171,13100.0
2012-01-24 12:00:00,32.04,32.06,32.04,32.05,4800.0,21.3238,21.3371,21.3238,21.3304,4800.0
2012-01-24 12:05:00,32.05,32.07,32.04,32.07,15900.0,21.3304,21.3437,21.3238,21.3437,15900.0
2012-01-24 12:10:00,32.07,32.08,32.06,32.06,8000.0,21.3437,21.3504,21.3371,21.3371,8000.0
2012-01-24 12:15:00,32.07,32.07,32.06,32.07,12600.0,21.3437,21.3437,21.3371,21.3437,12600.0
2012-01-24 12:20:00,32.07,32.09,32.06,32.06,22400.0,21.3437,21.357,21.3371,21.3371,22400.0
2012-01-24 12:25:00,32.06,32.07,32.05,32.06,4100.0,21.3371,21.3437,21.3304,21.3371,4100.0
2012-01-24 12:30:00,32.05,32.08,32.05,32.08,6900.0,21.3304,21.3504,21.3304,21.3504,6900.0
2012-01-24 12:35:00,32.07,32.08,32.06,32.06,37500.0,21.3437,21.3504,21.3371,21.3371,37500.0
2012-01-24 12:40:00,32.07,32.07,32.05,32.05,17900.0,21.3437,21.3437,21.3304,21.3304,17900.0
2012-01-24 12:45:00,32.06,32.06,32.05,32.06,9100.0,21.3371,21.3371,21.3304,21.3371,9100.0
2012-01-24 12:50:00,32.05,32.07,32.05,32.06,23600.0,21.3304,21.3437,21.3304,21.3371,23600.0
2012-01-24 12:55:00,32.06,32.09,32.06,32.09,22400.0,21.3371,21.357,21.3371,21.357,22400.0
2012-01-24 13:00:00,32.08,32.1,32.08,32.09,24700.0,21.3504,21.3637,21.3504,21.357,24700.0
2012-01-24 13:05:00,32.09,32.09,32.08,32.08,8200.0,21.357,21.357,21.3504,21.3504,8200.0
2012-01-24 13:10:00,32.08,32.09,32.07,32.07,31800.0,21.3504,21.357,21.3437,21.3437,31800.0
2012-01-24 13:15:00,32.08,32.09,32.07,32.08,35900.0,21.3504,21.357,21.3437,21.3504,35900.0
2012-01-24 13:20:00,32.07,32.08,32.06,32.07,44800.0,21.3437,21.3504,21.3371,21.3437,44800.0
2012-01-24 13:25:00,32.08,32.08,32.07,32.08,27600.0,21.3504,21.3504,21.3437,21.3504,27600.0
2012-01-24 13:30:00,32.08,32.08,32.07,32.07,5100.0,21.3504,21.3504,21.3437,21.3437,5100.0
2012-01-24 13:35:00,32.07,32.08,32.05,32.06,44700.0,21.3437,21.3504,21.3304,21.3371,44700.0
2012-01-24 13:40:00,32.06,32.07,32.05,32.06,45100.0,21.3371,21.3437,21.3304,21.3371,45100.0
2012-01-24 13:45:00,32.06,32.08,32.06,32.08,33600.0,21.3371,21.3504,21.3371,21.3504,33600.0
2012-01-24 13:50:00,32.08,32.09,32.07,32.09,6700.0,21.3504,21.357,21.3437,21.357,6700.0
2012-01-24 13:55:00,32.07,32.09,32.07,32.09,4800.0,21.3437,21.357,21.3437,21.357,4800.0
2012-01-24 14:00:00,32.09,32.11,32.08,32.11,7100.0,21.357,21.3704,21.3504,21.3704,7100.0
2012-01-24 14:05:00,32.11,32.11,32.1,32.1,7600.0,21.3704,21.3704,21.3637,21.3637,7600.0
2012-01-24 14:10:00,32.1,32.12,32.1,32.11,15500.0,21.3637,21.377,21.3637,21.3704,15500.0
2012-01-24 14:15:00,32.11,32.12,32.11,32.11,8300.0,21.3704,21.377,21.3704,21.3704,8300.0
2012-01-24 14:20:00,32.11,32.11,32.1,32.11,15900.0,21.3704,21.3704,21.3637,21.3704,15900.0
2012-01-24 14:25:00,32.12,32.12,32.11,32.11,11600.0,21.377,21.377,21.3704,21.3704,11600.0
2012-01-24 14:30:00,32.11,32.11,32.1,32.11,17300.0,21.3704,21.3704,21.3637,21.3704,17300.0
2012-01-24 14:35:00,32.11,32.12,32.1,32.11,25400.0,21.3704,21.377,21.3637,21.3704,25400.0
2012-01-24 14:40:00,32.11,32.13,32.11,32.11,9400.0,21.3704,21.3837,21.3704,21.3704,9400.0
2012-01-24 14:45:00,32.12,32.13,32.1,32.1,26500.0,21.377,21.3837,21.3637,21.3637,26500.0
2012-01-24 14:50:00,32.11,32.11,32.09,32.1,41700.0,21.3704,21.3704,21.357,21.3637,41700.0
2012-01-24 14:55:00,32.09,32.12,32.09,32.1,46100.0,21.357,21.377,21.357,21.3637,46100.0
2012-01-24 15:00:00,32.11,32.12,32.09,32.11,23500.0,21.3704,21.377,21.357,21.3704,23500.0
2012-01-24 15:05:00,32.11,32.12,32.1,32.12,27200.0,21.3704,21.377,21.3637,21.377,27200.0
2012-01-24 15:10:00,32.12,32.15,32.11,32.14,33300.0,21.377,21.397,21.3704,21.3903,33300.0
2012-01-24 15:15:00,32.13,32.15,32.13,32.14,61600.0,21.3837,21.397,21.3837,21.3903,61600.0
2012-01-24 15:20:00,32.14,32.15,32.14,32.14,32100.0,21.3903,21.397,21.3903,21.3903,32100.0
2012-01-24 15:25:00,32.14,32.15,32.14,32.15,71900.0,21.3903,21.397,21.3903,21.397,71900.0
2012-01-24 15:30:00,32.15,32.16,32.14,32.15,35400.0,21.397,21.4036,21.3903,21.397,35400.0
2012-01-24 15:35:00,32.14,32.15,32.13,32.13,25700.0,21.3903,21.397,21.3837,21.3837,25700.0
2012-01-24 15:40:00,32.13,32.14,32.11,32.12,39100.0,21.3837,21.3903,21.3704,21.377,39100.0
2012-01-24 15:45:00,32.12,32.15,32.12,32.14,95200.0,21.377,21.397,21.377,21.3903,95200.0
2012-01-24 15:50:00,32.14,32.15,32.13,32.15,54900.0,21.3903,21.397,21.3837,21.397,54900.0
2012-01-24 15:55:00,32.15,32.15,32.12,32.12,83300.0,21.397,21.397,21.377,21.377,83300.0
2012-01-25 09:30:00,31.97,31.97,31.88,31.88,111800.0,21.2772,21.2772,21.2173,21.2173,111800.0
2012-01-25 09:35:00,31.88,31.9,31.85,31.86,60000.0,21.2173,21.2306,21.1973,21.204,60000.0
2012-01-25 09:40:00,31.86,31.89,31.85,31.88,48800.0,21.204,21.2239,21.1973,21.2173,48800.0
2012-01-25 09:45:00,31.88,31.92,31.84,31.85,171400.0,21.2173,21.2439,21.1907,21.1973,171400.0
2012-01-25 09:50:00,31.85,31.88,31.84,31.86,30700.0,21.1973,21.2173,21.1907,21.204,30700.0
2012-01-25 09:55:00,31.85,31.85,31.83,31.84,31400.0,21.1973,21.1973,21.184,21.1907,31400.0
2012-01-25 10:00:00,31.83,31.88,31.82,31.87,85400.0,21.184,21.2173,21.1773,21.2106,85400.0
2012-01-25 10:05:00,31.87,31.9,31.86,31.9,39200.0,21.2106,21.2306,21.204,21.2306,39200.0
2012-01-25 10:10:00,31.89,31.93,31.89,31.9,45700.0,21.2239,21.2506,21.2239,21.2306,45700.0
2012-01-25 10:15:00,31.9,31.93,31.89,31.93,26400.0,21.2306,21.2506,21.2239,21.2506,26400.0
2012-01-25 10:20:00,31.93,31.94,31.91,31.92,11600.0,21.2506,21.2572,21.2372,21.2439,11600.0
2012-01-25 10:25:00,31.92,31.94,31.92,31.94,90300.0,21.2439,21.2572,21.2439,21.2572,90300.0
2012-01-25 10:30:00,31.94,31.94,31.89,31.9,143200.0,21.2572,21.2572,21.2239,21.2306,143200.0
2012-01-25 10:35:00,31.89,31.91,31.88,31.91,47900.0,21.2239,21.2372,21.2173,21.2372,47900.0
2012-01-25 10:40:00,31.91,31.92,31.9,31.92,17400.0,21.2372,21.2439,21.2306,21.2439,17400.0
2012-01-25 10:45:00,31.92,31.96,31.91,31.96,28300.0,21.2439,21.2705,21.2372,21.2705,28300.0
2012-01-25 10:50:00,31.96,31.96,31.92,31.94,25300.0,21.2705,21.2705,21.2439,21.2572,25300.0
2012-01-25 10:55:00,31.94,31.97,31.93,31.96,21000.0,21.2572,21.2772,21.2506,21.2705,21000.0
2012-01-25 11:00:00,31.96,31.99,31.95,31.99,75300.0,21.2705,21.2905,21.2639,21.2905,75300.0
2012-01-25 11:05:00,31.99,32.02,31.99,31.99,20300.0,21.2905,21.3105,21.2905,21.2905,20300.0
2012-01-25 11:10:00,31.99,32.01,31.98,32.0,16000.0,21.2905,21.3038,21.2838,21.2971,16000.0
2012-01-25 11:15:00,32.0,32.0,31.98,31.99,11400.0,21.2971,21.2971,21.2838,21.2905,11400.0
2012-01-25 11:20:00,31.99,32.01,31.99,31.99,28900.0,21.2905,21.3038,21.2905,21.2905,28900.0
2012-01-25 11:25:00,31.98,31.99,31.98,31.99,12000.0,21.2838,21.2905,21.2838,21.2905,12000.0
2012-01-25 11:30:00,31.99,32.0,31.98,32.0,7000.0,21.2905,21.2971,21.2838,21.2971,7000.0
2012-01-25 11:35:00,32.0,32.01,31.99,32.01,6700.0,21.2971,21.3038,21.2905,21.3038,6700.0
2012-01-25 11:40:00,32.0,32.01,31.99,32.0,47800.0,21.2971,21.3038,21.2905,21.2971,47800.0
2012-01-25 11:45:00,32.0,32.01,31.98,31.98,44700.0,21.2971,21.3038,21.2838,21.2838,44700.0
2012-01-25 11:50:00,31.99,31.99,31.97,31.98,10900.0,21.2905,21.2905,21.2772,21.2838,10900.0
2012-01-25 11:55:00,31.97,31.99,31.97,31.99,14400.0,21.2772,21.2905,21.2772,21.2905,14400.0
2012-01-25 12:00:00,31.98,31.99,31.98,31.99,8500.0,21.2838,21.2905,21.2838,21.2905,8500.0
2012-01-25 12:05:00,31.99,31.99,31.95,31.95,15700.0,21.2905,21.2905,21.2639,21.2639,15700.0
2012-01-25 12:10:00,31.95,31.96,31.94,31.95,6300.0,21.2639,21.2705,21.2572,21.2639,6300.0
2012-01-25 12:15:00,31.94,31.94,31.93,31.93,2800.0,21.2572,21.2572,21.2506,21.2506,2800.0
2012-01-25 12:20:00,31.94,31.94,31.92,31.92,11900.0,21.2572,21.2572,21.2439,21.2439,11900.0
2012-01-25 12:25:00,31.92,32.05,31.91,32.04,130800.0,21.2439,21.3304,21.2372,21.3238,130800.0
2012-01-25 12:30:00,32.03,32.12,31.98,32.12,24100.0,21.3171,21.377,21.2838,21.377,24100.0
2012-01-25 12:35:00,32.12,32.15,32.11,32.12,7200.0,21.377,21.397,21.3704,21.377,7200.0
2012-01-25 12:40:00,32.11,32.11,32.07,32.07,8700.0,21.3704,21.3704,21.3437,21.3437,8700.0
2012-01-25 12:45:00,32.07,32.15,32.07,32.14,27100.0,21.3437,21.397,21.3437,21.3903,27100.0
2012-01-25 12:50:00,32.15,32.18,32.1,32.16,37500.0,21.397,21.4169,21.3637,21.4036,37500.0
2012-01-25 12:55:00,32.16,32.18,32.14,32.16,42700.0,21.4036,21.4169,21.3903,21.4036,42700.0
2012-01-25 13:00:00,32.16,32.26,32.15,32.23,35400.0,21.4036,21.4702,21.397,21.4502,35400.0
2012-01-25 13:05:00,32.23,32.26,32.23,32.26,10200.0,21.4502,21.4702,21.4502,21.4702,10200.0
2012-01-25 13:10:00,32.25,32.27,32.23,32.26,35300.0,21.4635,21.4768,21.4502,21.4702,35300.0
2012-01-25 13:15:00,32.28,32.35,32.28,32.32,21600.0,21.4835,21.5301,21.4835,21.5101,21600.0
2012-01-25 13:20:00,32.31,32.34,32.31,32.33,17900.0,21.5035,21.5234,21.5035,21.5168,17900.0
2012-01-25 13:25:00,32.33,32.35,32.32,32.34,25800.0,21.5168,21.5301,21.5101,21.5234,25800.0
2012-01-25 13:30:00,32.34,32.38,32.32,32.37,34400.0,21.5234,21.55,21.5101,21.5434,34400.0
2012-01-25 13:35:00,32.37,32.38,32.33,32.34,11300.0,21.5434,21.55,21.5168,21.5234,11300.0
2012-01-25 13:40:00,32.37,32.37,32.35,32.36,4200.0,21.5434,21.5434,21.5301,21.5367,4200.0
2012-01-25 13:45:00,32.36,32.38,32.35,32.38,9300.0,21.5367,21.55,21.5301,21.55,9300.0
2012-01-25 13:50:00,32.38,32.38,32.35,32.36,10300.0,21.55,21.55,21.5301,21.5367,10300.0
2012-01-25 13:55:00,32.37,32.38,32.36,32.38,24500.0,21.5434,21.55,21.5367,21.55,24500.0
2012-01-25 14:00:00,32.38,32.39,32.28,32.28,22000.0,21.55,21.5567,21.4835,21.4835,22000.0
2012-01-25 14:05:00,32.27,32.28,32.25,32.26,20100.0,21.4768,21.4835,21.4635,21.4702,20100.0
2012-01-25 14:10:00,32.28,32.29,32.25,32.25,4600.0,21.4835,21.4901,21.4635,21.4635,4600.0
2012-01-25 14:15:00,32.25,32.27,32.23,32.27,10400.0,21.4635,21.4768,21.4502,21.4768,10400.0
2012-01-25 14:20:00,32.27,32.29,32.23,32.26,39500.0,21.4768,21.4901,21.4502,21.4702,39500.0
2012-01-25 14:25:00,32.27,32.28,32.25,32.26,23500.0,21.4768,21.4835,21.4635,21.4702,23500.0
2012-01-25 14:30:00,32.26,32.3,32.26,32.3,25300.0,21.4702,21.4968,21.4702,21.4968,25300.0
2012-01-25 14:35:00,32.3,32.32,32.28,32.29,12600.0,21.4968,21.5101,21.4835,21.4901,12600.0
2012-01-25 14:40:00,32.29,32.32,32.28,32.32,8400.0,21.4901,21.5101,21.4835,21.5101,8400.0
2012-01-25 14:45:00,32.32,32.36,32.32,32.36,23500.0,21.5101,21.5367,21.5101,21.5367,23500.0
2012-01-25 14:50:00,32.35,32.38,32.34,32.38,45000.0,21.5301,21.55,21.5234,21.55,45000.0
2012-01-25 14:55:00,32.38,32.41,32.35,32.36,17800.0,21.55,21.57,21.5301,21.5367,17800.0
2012-01-25 15:00:00,32.35,32.37,32.32,32.35,28300.0,21.5301,21.5434,21.5101,21.5301,28300.0
2012-01-25 15:05:00,32.34,32.35,32.33,32.34,24700.0,21.5234,21.5301,21.5168,21.5234,24700.0
2012-01-25 15:10:00,32.33,32.35,32.33,32.34,20000.0,21.5168,21.5301,21.5168,21.5234,20000.0
2012-01-25 15:15:00,32.35,32.37,32.34,32.35,18800.0,21.5301,21.5434,21.5234,21.5301,18800.0
2012-01-25 15:20:00,32.37,32.42,32.37,32.39,32000.0,21.5434,21.5767,21.5434,21.5567,32000.0
2012-01-25 15:25:00,32.4,32.42,32.39,32.41,35400.0,21.5634,21.5767,21.5567,21.57,35400.0
2012-01-25 15:30:00,32.41,32.46,32.41,32.45,32800.0,21.57,21.6033,21.57,21.5966,32800.0
2012-01-25 15:35:00,32.45,32.48,32.44,32.48,30300.0,21.5966,21.6166,21.59,21.6166,30300.0
2012-01-25 15:40:00,32.48,32.49,32.47,32.48,19600.0,21.6166,21.6233,21.6099,21.6166,19600.0
2012-01-25 15:45:00,32.48,32.53,32.48,32.5,43000.0,21.6166,21.6499,21.6166,21.6299,43000.0
2012-01-25 15:50:00,32.5,32.51,32.47,32.47,29000.0,21.6299,21.6366,21.6099,21.6099,29000.0
2012-01-25 15:55:00,32.48,32.49,32.43,32.45,52300.0,21.6166,21.6233,21.5833,21.5966,52300.0
2012-01-26 09:30:00,32.77,32.77,32.7,32.72,53300.0,21.8096,21.8096,21.763,21.7763,53300.0
2012-01-26 09:35:00,32.72,32.73,32.68,32.69,8900.0,21.7763,21.783,21.7497,21.7564,8900.0
2012-01-26 09:40:00,32.69,32.72,32.69,32.71,5300.0,21.7564,21.7763,21.7564,21.7697,5300.0
2012-01-26 09:45:00,32.71,32.71,32.68,32.71,14200.0,21.7697,21.7697,21.7497,21.7697,14200.0
2012-01-26 09:50:00,32.72,32.77,32.72,32.76,23400.0,21.7763,21.8096,21.7763,21.803,23400.0
2012-01-26 09:55:00,32.76,32.82,32.76,32.8,16300.0,21.803,21.8429,21.803,21.8296,16300.0
2012-01-26 10:00:00,32.79,32.8,32.73,32.79,10600.0,21.8229,21.8296,21.783,21.8229,10600.0
2012-01-26 10:05:00,32.79,32.79,32.74,32.75,30900.0,21.8229,21.8229,21.7896,21.7963,30900.0
2012-01-26 10:10:00,32.75,32.77,32.74,32.75,107600.0,21.7963,21.8096,21.7896,21.7963,107600.0
2012-01-26 10:15:00,32.74,32.77,32.73,32.74,29800.0,21.7896,21.8096,21.783,21.7896,29800.0
2012-01-26 10:20:00,32.73,32.73,32.68,32.68,10100.0,21.783,21.783,21.7497,21.7497,10100.0
2012-01-26 10:25:00,32.69,32.69,32.65,32.65,12200.0,21.7564,21.7564,21.7297,21.7297,12200.0
2012-01-26 10:30:00,32.66,32.67,32.61,32.61,39900.0,21.7364,21.7431,21.7031,21.7031,39900.0
2012-01-26 10:35:00,32.62,32.62,32.58,32.6,17600.0,21.7098,21.7098,21.6832,21.6965,17600.0
2012-01-26 10:40:00,32.6,32.61,32.57,32.58,9500.0,21.6965,21.7031,21.6765,21.6832,9500.0
2012-01-26 10:45:00,32.59,32.62,32.58,32.6,5900.0,21.6898,21.7098,21.6832,21.6965,5900.0
2012-01-26 10:50:00,32.59,32.61,32.58,32.61,12400.0,21.6898,21.7031,21.6832,21.7031,12400.0
2012-01-26 10:55:00,32.62,32.64,32.59,32.6,28300.0,21.7098,21.7231,21.6898,21.6965,28300.0
2012-01-26 11:00:00,32.59,32.65,32.59,32.65,12400.0,21.6898,21.7297,21.6898,21.7297,12400.0
2012-01-26 11:05:00,32.65,32.66,32.64,32.65,4000.0,21.7297,21.7364,21.7231,21.7297,4000.0
2012-01-26 11:10:00,32.64,32.69,32.64,32.69,3300.0,21.7231,21.7564,21.7231,21.7564,3300.0
2012-01-26 11:15:00,32.68,32.69,32.65,32.66,4200.0,21.7497,21.7564,21.7297,21.7364,4200.0
2012-01-26 11:20:00,32.67,32.67,32.66,32.66,5100.0,21.7431,21.7431,21.7364,21.7364,5100.0
2012-01-26 11:25:00,32.67,32.68,32.67,32.68,6700.0,21.7431,21.7497,21.7431,21.7497,6700.0
2012-01-26 11:30:00,32.68,32.71,32.68,32.71,10700.0,21.7497,21.7697,21.7497,21.7697,10700.0
2012-01-26 11:35:00,32.72,32.72,32.69,32.7,6300.0,21.7763,21.7763,21.7564,21.763,6300.0
2012-01-26 11:40:00,32.7,32.7,32.66,32.66,9000.0,21.763,21.763,21.7364,21.7364,9000.0
2012-01-26 11:45:00,32.66,32.68,32.66,32.68,19200.0,21.7364,21.7497,21.7364,21.7497,19200.0
2012-01-26 11:50:00,32.67,32.71,32.67,32.69,8300.0,21.7431,21.7697,21.7431,21.7564,8300.0
2012-01-26 11:55:00,32.7,32.7,32.66,32.66,11300.0,21.763,21.763,21.7364,21.7364,11300.0
2012-01-26 12:00:00,32.65,32.66,32.64,32.65,9400.0,21.7297,21.7364,21.7231,21.7297,9400.0
2012-01-26 12:05:00,32.65,32.65,32.63,32.64,7100.0,21.7297,21.7297,21.7164,21.7231,7100.0
2012-01-26 12:10:00,32.64,32.65,32.64,32.64,3900.0,21.7231,21.7297,21.7231,21.7231,3900.0
2012-01-26 12:15:00,32.63,32.63,32.59,32.6,55100.0,21.7164,21.7164,21.6898,21.6965,55100.0
2012-01-26 12:20:00,32.59,32.61,32.59,32.6,18900.0,21.6898,21.7031,21.6898,21.6965,18900.0
2012-01-26 12:25:00,32.61,32.63,32.6,32.62,20200.0,21.7031,21.7164,21.6965,21.7098,20200.0
2012-01-26 12:30:00,32.62,32.64,32.62,32.63,9200.0,21.7098,21.7231,21.7098,21.7164,9200.0
2012-01-26 12:35:00,32.63,32.64,32.62,32.63,38800.0,21.7164,21.7231,21.7098,21.7164,38800.0
2012-01-26 12:40:00,32.63,32.64,32.63,32.63,4900.0,21.7164,21.7231,21.7164,21.7164,4900.0
2012-01-26 12:45:00,32.62,32.63,32.62,32.63,4600.0,21.7098,21.7164,21.7098,21.7164,4600.0
2012-01-26 12:50:00,32.63,32.67,32.63,32.66,11800.0,21.7164,21.7431,21.7164,21.7364,11800.0
2012-01-26 12:55:00,32.66,32.67,32.66,32.67,13200.0,21.7364,21.7431,21.7364,21.7431,13200.0
2012-01-26 13:00:00,32.67,32.67,32.66,32.67,6500.0,21.7431,21.7431,21.7364,21.7431,6500.0
2012-01-26 13:05:00,32.66,32.66,32.65,32.66,5300.0,21.7364,21.7364,21.7297,21.7364,5300.0
2012-01-26 13:10:00,32.65,32.68,32.65,32.68,17500.0,21.7297,21.7497,21.7297,21.7497,17500.0
2012-01-26 13:15:00,32.68,32.69,32.66,32.66,12900.0,21.7497,21.7564,21.7364,21.7364,12900.0
2012-01-26 13:20:00,32.66,32.66,32.65,32.66,3400.0,21.7364,21.7364,21.7297,21.7364,3400.0
2012-01-26 13:25:00,32.66,32.7,32.65,32.66,316700.0,21.7364,21.763,21.7297,21.7364,316700.0
2012-01-26 13:30:00,32.66,32.67,32.65,32.65,85300.0,21.7364,21.7431,21.7297,21.7297,85300.0
2012-01-26 13:35:00,32.64,32.64,32.58,32.58,73800.0,21.7231,21.7231,21.6832,21.6832,73800.0
2012-01-26 13:40:00,32.58,32.58,32.54,32.54,40300.0,21.6832,21.6832,21.6565,21.6565,40300.0
2012-01-26 13:45:00,32.54,32.58,32.54,32.57,30100.0,21.6565,21.6832,21.6565,21.6765,30100.0
2012-01-26 13:50:00,32.57,32.58,32.55,32.58,53300.0,21.6765,21.6832,21.6632,21.6832,53300.0
2012-01-26 13:55:00,32.58,32.59,32.57,32.57,5000.0,21.6832,21.6898,21.6765,21.6765,5000.0
2012-01-26 14:00:00,32.57,32.57,32.55,32.57,18300.0,21.6765,21.6765,21.6632,21.6765,18300.0
2012-01-26 14:05:00,32.57,32.59,32.57,32.59,3000.0,21.6765,21.6898,21.6765,21.6898,3000.0
2012-01-26 14:10:00,32.58,32.59,32.57,32.57,7100.0,21.6832,21.6898,21.6765,21.6765,7100.0
2012-01-26 14:15:00,32.58,32.58,32.53,32.55,44100.0,21.6832,21.6832,21.6499,21.6632,44100.0
2012-01-26 14:20:00,32.56,32.56,32.48,32.5,48600.0,21.6698,21.6698,21.6166,21.6299,48600.0
2012-01-26 14:25:00,32.5,32.54,32.5,32.53,24400.0,21.6299,21.6565,21.6299,21.6499,24400.0
2012-01-26 14:30:00,32.52,32.55,32.51,32.54,12900.0,21.6432,21.6632,21.6366,21.6565,12900.0
2012-01-26 14:35:00,32.54,32.54,32.5,32.5,10900.0,21.6565,21.6565,21.6299,21.6299,10900.0
2012-01-26 14:40:00,32.51,32.51,32.48,32.49,3900.0,21.6366,21.6366,21.6166,21.6233,3900.0
2012-01-26 14:45:00,32.5,32.54,32.5,32.54,10400.0,21.6299,21.6565,21.6299,21.6565,10400.0
2012-01-26 14:50:00,32.54,32.55,32.53,32.53,8600.0,21.6565,21.6632,21.6499,21.6499,8600.0
2012-01-26 14:55:00,32.53,32.54,32.51,32.51,9900.0,21.6499,21.6565,21.6366,21.6366,9900.0
2012-01-26 15:00:00,32.51,32.51,32.47,32.48,35600.0,21.6366,21.6366,21.6099,21.6166,35600.0
2012-01-26 15:05:00,32.48,32.49,32.45,32.47,16000.0,21.6166,21.6233,21.5966,21.6099,16000.0
2012-01-26 15:10:00,32.48,32.49,32.47,32.49,4800.0,21.6166,21.6233,21.6099,21.6233,4800.0
2012-01-26 15:15:00,32.49,32.5,32.47,32.48,93200.0,21.6233,21.6299,21.6099,21.6166,93200.0
2012-01-26 15:20:00,32.47,32.47,32.45,32.45,42400.0,21.6099,21.6099,21.5966,21.5966,42400.0
2012-01-26 15:25:00,32.46,32.47,32.41,32.42,24300.0,21.6033,21.6099,21.57,21.5767,24300.0
2012-01-26 15:30:00,32.42,32.46,32.42,32.46,11500.0,21.5767,21.6033,21.5767,21.6033,11500.0
2012-01-26 15:35:00,32.45,32.46,32.45,32.46,8900.0,21.5966,21.6033,21.5966,21.6033,8900.0
2012-01-26 15:40:00,32.47,32.5,32.46,32.5,21300.0,21.6099,21.6299,21.6033,21.6299,21300.0
2012-01-26 15:45:00,32.51,32.52,32.5,32.51,15200.0,21.6366,21.6432,21.6299,21.6366,15200.0
2012-01-26 15:50:00,32.52,32.52,32.48,32.49,67500.0,21.6432,21.6432,21.6166,21.6233,67500.0
2012-01-26 15:55:00,32.49,32.51,32.48,32.5,58700.0,21.6233,21.6366,21.6166,21.6299,58700.0
2012-01-27 09:30:00,32.41,32.47,32.39,32.47,31000.0,21.57,21.6099,21.5567,21.6099,31000.0
2012-01-27 09:35:00,32.47,32.51,32.47,32.51,61900.0,21.6099,21.6366,21.6099,21.6366,61900.0
2012-01-27 09:40:00,32.5,32.53,32.49,32.49,30200.0,21.6299,21.6499,21.6233,21.6233,30200.0
2012-01-27 09:45:00,32.5,32.52,32.48,32.48,23600.0,21.6299,21.6432,21.6166,21.6166,23600.0
2012-01-27 09:50:00,32.48,32.51,32.47,32.51,22500.0,21.6166,21.6366,21.6099,21.6366,22500.0
2012-01-27 09:55:00,32.51,32.55,32.5,32.5,39400.0,21.6366,21.6632,21.6299,21.6299,39400.0
2012-01-27 10:00:00,32.51,32.51,32.44,32.44,142300.0,21.6366,21.6366,21.59,21.59,142300.0
2012-01-27 10:05:00,32.44,32.46,32.42,32.44,148200.0,21.59,21.6033,21.5767,21.59,148200.0
2012-01-27 10:10:00,32.44,32.45,32.41,32.45,80400.0,21.59,21.5966,21.57,21.5966,80400.0
2012-01-27 10:15:00,32.45,32.47,32.45,32.45,28200.0,21.5966,21.6099,21.5966,21.5966,28200.0
2012-01-27 10:20:00,32.45,32.5,32.45,32.49,16900.0,21.5966,21.6299,21.5966,21.6233,16900.0
2012-01-27 10:25:00,32.49,32.51,32.47,32.49,16000.0,21.6233,21.6366,21.6099,21.6233,16000.0
2012-01-27 10:30:00,32.49,32.53,32.48,32.49,35000.0,21.6233,21.6499,21.6166,21.6233,35000.0
2012-01-27 10:35:00,32.48,32.48,32.42,32.43,210700.0,21.6166,21.6166,21.5767,21.5833,210700.0
2012-01-27 10:40:00,32.42,32.44,32.42,32.42,24500.0,21.5767,21.59,21.5767,21.5767,24500.0
2012-01-27 10:45:00,32.43,32.43,32.39,32.42,37400.0,21.5833,21.5833,21.5567,21.5767,37400.0
2012-01-27 10:50:00,32.42,32.44,32.42,32.42,26000.0,21.5767,21.59,21.5767,21.5767,26000.0
2012-01-27 10:55:00,32.42,32.45,32.4,32.45,24800.0,21.5767,21.5966,21.5634,21.5966,24800.0
2012-01-27 11:00:00,32.45,32.47,32.45,32.46,66300.0,21.5966,21.6099,21.5966,21.6033,66300.0
2012-01-27 11:05:00,32.46,32.48,32.46,32.47,20300.0,21.6033,21.6166,21.6033,21.6099,20300.0
2012-01-27 11:10:00,32.47,32.48,32.46,32.47,13500.0,21.6099,21.6166,21.6033,21.6099,13500.0
2012-01-27 11:15:00,32.47,32.52,32.47,32.49,391700.0,21.6099,21.6432,21.6099,21.6233,391700.0
2012-01-27 11:20:00,32.49,32.5,32.47,32.47,40100.0,21.6233,21.6299,21.6099,21.6099,40100.0
2012-01-27 11:25:00,32.48,32.5,32.47,32.47,127200.0,21.6166,21.6299,21.6099,21.6099,127200.0
2012-01-27 11:30:00,32.47,32.47,32.43,32.43,9200.0,21.6099,21.6099,21.5833,21.5833,9200.0
2012-01-27 11:35:00,32.43,32.43,32.41,32.43,19400.0,21.5833,21.5833,21.57,21.5833,19400.0
2012-01-27 11:40:00,32.43,32.43,32.4,32.43,165100.0,21.5833,21.5833,21.5634,21.5833,165100.0
2012-01-27 11:45:00,32.43,32.45,32.43,32.43,24900.0,21.5833,21.5966,21.5833,21.5833,24900.0
2012-01-27 11:50:00,32.44,32.46,32.44,32.46,1900.0,21.59,21.6033,21.59,21.6033,1900.0
2012-01-27 11:55:00,32.46,32.49,32.46,32.48,22500.0,21.6033,21.6233,21.6033,21.6166,22500.0
2012-01-27 12:00:00,32.47,32.5,32.47,32.47,30700.0,21.6099,21.6299,21.6099,21.6099,30700.0
2012-01-27 12:05:00,32.48,32.48,32.44,32.45,7200.0,21.6166,21.6166,21.59,21.5966,7200.0
2012-01-27 12:10:00,32.44,32.46,32.44,32.44,4500.0,21.59,21.6033,21.59,21.59,4500.0
2012-01-27 12:15:00,32.44,32.45,32.42,32.45,7300.0,21.59,21.5966,21.5767,21.5966,7300.0
2012-01-27 12:20:00,32.46,32.46,32.45,32.45,5300.0,21.6033,21.6033,21.5966,21.5966,5300.0
2012-01-27 12:25:00,32.46,32.48,32.45,32.47,37900.0,21.6033,21.6166,21.5966,21.6099,37900.0
2012-01-27 12:30:00,32.46,32.48,32.44,32.47,19400.0,21.6033,21.6166,21.59,21.6099,19400.0
2012-01-27 12:35:00,32.47,32.49,32.46,32.48,17900.0,21.6099,21.6233,21.6033,21.6166,17900.0
2012-01-27 12:40:00,32.48,32.49,32.47,32.49,12800.0,21.6166,21.6233,21.6099,21.6233,12800.0
2012-01-27 12:45:00,32.5,32.51,32.48,32.49,11200.0,21.6299,21.6366,21.6166,21.6233,11200.0
2012-01-27 12:50:00,32.5,32.5,32.46,32.46,5800.0,21.6299,21.6299,21.6033,21.6033,5800.0
2012-01-27 12:55:00,32.46,32.5,32.42,32.43,53300.0,21.6033,21.6299,21.5767,21.5833,53300.0
2012-01-27 13:00:00,32.44,32.47,32.42,32.47,61400.0,21.59,21.6099,21.5767,21.6099,61400.0
2012-01-27 13:05:00,32.47,32.5,32.45,32.5,11700.0,21.6099,21.6299,21.5966,21.6299,11700.0
2012-01-27 13:10:00,32.51,32.51,32.47,32.48,29800.0,21.6366,21.6366,21.6099,21.6166,29800.0
2012-01-27 13:15:00,32.48,32.52,32.48,32.49,6500.0,21.6166,21.6432,21.6166,21.6233,6500.0
2012-01-27 13:20:00,32.49,32.49,32.46,32.46,65400.0,21.6233,21.6233,21.6033,21.6033,65400.0
2012-01-27 13:25:00,32.46,32.48,32.45,32.46,12800.0,21.6033,21.6166,21.5966,21.6033,12800.0
2012-01-27 13:30:00,32.46,32.48,32.45,32.48,24300.0,21.6033,21.6166,21.5966,21.6166,24300.0
2012-01-27 13:35:00,32.48,32.54,32.48,32.53,14000.0,21.6166,21.6565,21.6166,21.6499,14000.0
2012-01-27 13:40:00,32.53,32.54,32.52,32.53,17300.0,21.6499,21.6565,21.6432,21.6499,17300.0
2012-01-27 13:45:00,32.52,32.53,32.51,32.52,6300.0,21.6432,21.6499,21.6366,21.6432,6300.0
2012-01-27 13:50:00,32.52,32.53,32.51,32.52,13800.0,21.6432,21.6499,21.6366,21.6432,13800.0
2012-01-27 13:55:00,32.52,32.52,32.5,32.52,10400.0,21.6432,21.6432,21.6299,21.6432,10400.0
2012-01-27 14:00:00,32.52,32.55,32.52,32.52,23100.0,21.6432,21.6632,21.6432,21.6432,23100.0
2012-01-27 14:05:00,32.52,32.52,32.51,32.51,15600.0,21.6432,21.6432,21.6366,21.6366,15600.0
2012-01-27 14:10:00,32.51,32.52,32.5,32.5,9300.0,21.6366,21.6432,21.6299,21.6299,9300.0
2012-01-27 14:15:00,32.5,32.51,32.48,32.5,10300.0,21.6299,21.6366,21.6166,21.6299,10300.0
2012-01-27 14:20:00,32.49,32.5,32.47,32.48,13700.0,21.6233,21.6299,21.6099,21.6166,13700.0
2012-01-27 14:25:00,32.48,32.49,32.47,32.49,17900.0,21.6166,21.6233,21.6099,21.6233,17900.0
2012-01-27 14:30:00,32.48,32.51,32.48,32.5,8000.0,21.6166,21.6366,21.6166,21.6299,8000.0
2012-01-27 14:35:00,32.5,32.52,32.5,32.51,10000.0,21.6299,21.6432,21.6299,21.6366,10000.0
2012-01-27 14:40:00,32.52,32.52,32.5,32.51,8800.0,21.6432,21.6432,21.6299,21.6366,8800.0
2012-01-27 14:45:00,32.52,32.53,32.5,32.52,18800.0,21.6432,21.6499,21.6299,21.6432,18800.0
2012-01-27 14:50:00,32.51,32.52,32.5,32.52,13300.0,21.6366,21.6432,21.6299,21.6432,13300.0
2012-01-27 14:55:00,32.52,32.54,32.51,32.53,32600.0,21.6432,21.6565,21.6366,21.6499,32600.0
2012-01-27 15:00:00,32.53,32.55,32.53,32.54,11400.0,21.6499,21.6632,21.6499,21.6565,11400.0
2012-01-27 15:05:00,32.54,32.55,32.53,32.54,12600.0,21.6565,21.6632,21.6499,21.6565,12600.0
2012-01-27 15:10:00,32.54,32.55,32.53,32.54,40400.0,21.6565,21.6632,21.6499,21.6565,40400.0
2012-01-27 15:15:00,32.54,32.56,32.54,32.56,29500.0,21.6565,21.6698,21.6565,21.6698,29500.0
2012-01-27 15:20:00,32.56,32.58,32.56,32.58,11900.0,21.6698,21.6832,21.6698,21.6832,11900.0
2012-01-27 15:25:00,32.58,32.61,32.58,32.6,34400.0,21.6832,21.7031,21.6832,21.6965,34400.0
2012-01-27 15:30:00,32.6,32.6,32.57,32.57,31600.0,21.6965,21.6965,21.6765,21.6765,31600.0
2012-01-27 15:35:00,32.57,32.59,32.56,32.58,22600.0,21.6765,21.6898,21.6698,21.6832,22600.0
2012-01-27 15:40:00,32.58,32.6,32.58,32.58,57500.0,21.6832,21.6965,21.6832,21.6832,57500.0
2012-01-27 15:45:00,32.59,32.59,32.57,32.58,18900.0,21.6898,21.6898,21.6765,21.6832,18900.0
2012-01-27 15:50:00,32.57,32.59,32.57,32.58,38700.0,21.6765,21.6898,21.6765,21.6832,38700.0
2012-01-27 15:55:00,32.58,32.58,32.53,32.53,22700.0,21.6832,21.6832,21.6499,21.6499,22700.0
2012-01-30 09:30:00,32.02,32.03,31.97,31.98,84900.0,21.3105,21.3171,21.2772,21.2838,84900.0
2012-01-30 09:35:00,31.98,31.99,31.96,31.99,44500.0,21.2838,21.2905,21.2705,21.2905,44500.0
2012-01-30 09:40:00,31.99,32.03,31.98,32.03,57800.0,21.2905,21.3171,21.2838,21.3171,57800.0
2012-01-30 09:45:00,32.03,32.04,32.01,32.01,27500.0,21.3171,21.3238,21.3038,21.3038,27500.0
2012-01-30 09:50:00,32.0,32.02,31.97,32.01,35200.0,21.2971,21.3105,21.2772,21.3038,35200.0
2012-01-30 09:55:00,32.0,32.07,32.0,32.06,11200.0,21.2971,21.3437,21.2971,21.3371,11200.0
2012-01-30 10:00:00,32.05,32.06,32.03,32.05,15900.0,21.3304,21.3371,21.3171,21.3304,15900.0
2012-01-30 10:05:00,32.05,32.06,32.01,32.03,18300.0,21.3304,21.3371,21.3038,21.3171,18300.0
2012-01-30 10:10:00,32.02,32.02,31.97,31.97,18800.0,21.3105,21.3105,21.2772,21.2772,18800.0
2012-01-30 10:15:00,31.98,32.02,31.97,32.01,11600.0,21.2838,21.3105,21.2772,21.3038,11600.0
2012-01-30 10:20:00,32.01,32.05,32.0,32.04,7900.0,21.3038,21.3304,21.2971,21.3238,7900.0
2012-01-30 10:25:00,32.04,32.04,31.99,31.99,27400.0,21.3238,21.3238,21.2905,21.2905,27400.0
2012-01-30 10:30:00,32.0,32.06,32.0,32.05,13200.0,21.2971,21.3371,21.2971,21.3304,13200.0
2012-01-30 10:35:00,32.06,32.07,32.06,32.06,20500.0,21.3371,21.3437,21.3371,21.3371,20500.0
2012-01-30 10:40:00,32.06,32.06,32.04,32.05,17400.0,21.3371,21.3371,21.3238,21.3304,17400.0
2012-01-30 10:45:00,32.06,32.09,32.06,32.09,21000.0,21.3371,21.357,21.3371,21.357,21000.0
2012-01-30 10:50:00,32.09,32.1,32.06,32.06,8000.0,21.357,21.3637,21.3371,21.3371,8000.0
2012-01-30 10:55:00,32.07,32.09,32.06,32.09,9000.0,21.3437,21.357,21.3371,21.357,9000.0
2012-01-30 11:00:00,32.09,32.14,32.09,32.13,15100.0,21.357,21.3903,21.357,21.3837,15100.0
2012-01-30 11:05:00,32.13,32.13,32.11,32.11,5300.0,21.3837,21.3837,21.3704,21.3704,5300.0
2012-01-30 11:10:00,32.11,32.12,32.06,32.06,30600.0,21.3704,21.377,21.3371,21.3371,30600.0
2012-01-30 11:15:00,32.06,32.08,32.04,32.08,69200.0,21.3371,21.3504,21.3238,21.3504,69200.0
2012-01-30 11:20:00,32.09,32.1,32.08,32.09,19200.0,21.357,21.3637,21.3504,21.357,19200.0
2012-01-30 11:25:00,32.09,32.1,32.05,32.05,27700.0,21.357,21.3637,21.3304,21.3304,27700.0
2012-01-30 11:30:00,32.05,32.07,32.04,32.05,8300.0,21.3304,21.3437,21.3238,21.3304,8300.0
2012-01-30 11:35:00,32.06,32.09,32.06,32.08,16900.0,21.3371,21.357,21.3371,21.3504,16900.0
2012-01-30 11:40:00,32.08,32.08,32.05,32.05,6700.0,21.3504,21.3504,21.3304,21.3304,6700.0
2012-01-30 11:45:00,32.05,32.05,32.03,32.04,9200.0,21.3304,21.3304,21.3171,21.3238,9200.0
2012-01-30 11:50:00,32.05,32.06,32.04,32.06,18900.0,21.3304,21.3371,21.3238,21.3371,18900.0
2012-01-30 11:55:00,32.05,32.08,32.04,32.07,29700.0,21.3304,21.3504,21.3238,21.3437,29700.0
2012-01-30 12:00:00,32.07,32.08,32.06,32.07,6100.0,21.3437,21.3504,21.3371,21.3437,6100.0
2012-01-30 12:05:00,32.07,32.1,32.07,32.09,17800.0,21.3437,21.3637,21.3437,21.357,17800.0
2012-01-30 12:10:00,32.09,32.1,32.09,32.09,15400.0,21.357,21.3637,21.357,21.357,15400.0
2012-01-30 12:15:00,32.08,32.11,32.08,32.1,16700.0,21.3504,21.3704,21.3504,21.3637,16700.0
2012-01-30 12:20:00,32.09,32.11,32.08,32.11,17100.0,21.357,21.3704,21.3504,21.3704,17100.0
2012-01-30 12:25:00,32.11,32.12,32.11,32.11,12800.0,21.3704,21.377,21.3704,21.3704,12800.0
2012-01-30 12:30:00,32.11,32.11,32.1,32.1,11200.0,21.3704,21.3704,21.3637,21.3637,11200.0
2012-01-30 12:35:00,32.1,32.1,32.09,32.09,15000.0,21.3637,21.3637,21.357,21.357,15000.0
2012-01-30 12:40:00,32.09,32.09,32.08,32.08,5400.0,21.357,21.357,21.3504,21.3504,5400.0
2012-01-30 12:45:00,32.08,32.08,32.07,32.08,4200.0,21.3504,21.3504,21.3437,21.3504,4200.0
2012-01-30 12:50:00,32.08,32.08,32.07,32.08,5600.0,21.3504,21.3504,21.3437,21.3504,5600.0
2012-01-30 12:55:00,32.08,32.09,32.08,32.09,2800.0,21.3504,21.357,21.3504,21.357,2800.0
2012-01-30 13:00:00,32.08,32.1,32.07,32.08,37000.0,21.3504,21.3637,21.3437,21.3504,37000.0
2012-01-30 13:05:00,32.09,32.09,32.05,32.05,16700.0,21.357,21.357,21.3304,21.3304,16700.0
2012-01-30 13:10:00,32.04,32.06,32.04,32.06,21300.0,21.3238,21.3371,21.3238,21.3371,21300.0
2012-01-30 13:15:00,32.06,32.07,32.05,32.07,15300.0,21.3371,21.3437,21.3304,21.3437,15300.0
2012-01-30 13:20:00,32.06,32.09,32.06,32.08,7600.0,21.3371,21.357,21.3371,21.3504,7600.0
2012-01-30 13:25:00,32.08,32.09,32.08,32.08,25500.0,21.3504,21.357,21.3504,21.3504,25500.0
2012-01-30 13:30:00,32.09,32.11,32.09,32.11,29000.0,21.357,21.3704,21.357,21.3704,29000.0
2012-01-30 13:35:00,32.11,32.14,32.11,32.14,32500.0,21.3704,21.3903,21.3704,21.3903,32500.0
2012-01-30 13:40:00,32.14,32.17,32.14,32.17,14700.0,21.3903,21.4103,21.3903,21.4103,14700.0
2012-01-30 13:45:00,32.17,32.18,32.16,32.18,30500.0,21.4103,21.4169,21.4036,21.4169,30500.0
2012-01-30 13:50:00,32.18,32.18,32.15,32.16,23700.0,21.4169,21.4169,21.397,21.4036,23700.0
2012-01-30 13:55:00,32.15,32.17,32.15,32.16,17000.0,21.397,21.4103,21.397,21.4036,17000.0
2012-01-30 14:00:00,32.16,32.16,32.14,32.14,12000.0,21.4036,21.4036,21.3903,21.3903,12000.0
2012-01-30 14:05:00,32.15,32.16,32.14,32.16,58400.0,21.397,21.4036,21.3903,21.4036,58400.0
2012-01-30 14:10:00,32.16,32.19,32.15,32.18,23700.0,21.4036,21.4236,21.397,21.4169,23700.0
2012-01-30 14:15:00,32.17,32.2,32.17,32.18,7800.0,21.4103,21.4303,21.4103,21.4169,7800.0
2012-01-30 14:20:00,32.18,32.19,32.18,32.18,30000.0,21.4169,21.4236,21.4169,21.4169,30000.0
2012-01-30 14:25:00,32.18,32.19,32.17,32.19,7700.0,21.4169,21.4236,21.4103,21.4236,7700.0
2012-01-30 14:30:00,32.19,32.19,32.18,32.19,9800.0,21.4236,21.4236,21.4169,21.4236,9800.0
2012-01-30 14:35:00,32.2,32.2,32.18,32.19,8400.0,21.4303,21.4303,21.4169,21.4236,8400.0
2012-01-30 14:40:00,32.19,32.21,32.19,32.2,18500.0,21.4236,21.4369,21.4236,21.4303,18500.0
2012-01-30 14:45:00,32.2,32.2,32.17,32.18,86100.0,21.4303,21.4303,21.4103,21.4169,86100.0
2012-01-30 14:50:00,32.18,32.18,32.15,32.16,56200.0,21.4169,21.4169,21.397,21.4036,56200.0
2012-01-30 14:55:00,32.16,32.18,32.14,32.17,138700.0,21.4036,21.4169,21.3903,21.4103,138700.0
2012-01-30 15:00:00,32.17,32.17,32.14,32.15,43700.0,21.4103,21.4103,21.3903,21.397,43700.0
2012-01-30 15:05:00,32.15,32.17,32.15,32.16,48000.0,21.397,21.4103,21.397,21.4036,48000.0
2012-01-30 15:10:00,32.16,32.19,32.15,32.16,227300.0,21.4036,21.4236,21.397,21.4036,227300.0
2012-01-30 15:15:00,32.16,32.18,32.15,32.17,25300.0,21.4036,21.4169,21.397,21.4103,25300.0
2012-01-30 15:20:00,32.16,32.17,32.15,32.17,37500.0,21.4036,21.4103,21.397,21.4103,37500.0
2012-01-30 15:25:00,32.16,32.18,32.15,32.17,9300.0,21.4036,21.4169,21.397,21.4103,9300.0
2012-01-30 15:30:00,32.17,32.18,32.14,32.15,20700.0,21.4103,21.4169,21.3903,21.397,20700.0
2012-01-30 15:35:00,32.15,32.16,32.11,32.12,77100.0,21.397,21.4036,21.3704,21.377,77100.0
2012-01-30 15:40:00,32.13,32.14,32.11,32.12,14400.0,21.3837,21.3903,21.3704,21.377,14400.0
2012-01-30 15:45:00,32.12,32.15,32.12,32.15,22600.0,21.377,21.397,21.377,21.397,22600.0
2012-01-30 15:50:00,32.16,32.18,32.15,32.16,4900.0,21.4036,21.4169,21.397,21.4036,4900.0
2012-01-30 15:55:00,32.16,32.16,32.13,32.15,405300.0,21.4036,21.4036,21.3837,21.397,405300.0
2012-01-31 09:30:00,32.53,32.53,32.46,32.46,158000.0,21.6499,21.6499,21.6033,21.6033,158000.0
2012-01-31 09:35:00,32.47,32.49,32.46,32.49,43700.0,21.6099,21.6233,21.6033,21.6233,43700.0
2012-01-31 09:40:00,32.48,32.49,32.4,32.4,86400.0,21.6166,21.6233,21.5634,21.5634,86400.0
2012-01-31 09:45:00,32.4,32.42,32.38,32.38,72200.0,21.5634,21.5767,21.55,21.55,72200.0
2012-01-31 09:50:00,32.38,32.4,32.35,32.38,27100.0,21.55,21.5634,21.5301,21.55,27100.0
2012-01-31 09:55:00,32.37,32.44,32.36,32.44,36300.0,21.5434,21.59,21.5367,21.59,36300.0
2012-01-31 10:00:00,32.43,32.43,32.3,32.3,80000.0,21.5833,21.5833,21.4968,21.4968,80000.0
2012-01-31 10:05:00,32.29,32.29,32.23,32.24,44500.0,21.4901,21.4901,21.4502,21.4569,44500.0
2012-01-31 10:10:00,32.24,32.31,32.23,32.3,59300.0,21.4569,21.5035,21.4502,21.4968,59300.0
2012-01-31 10:15:00,32.31,32.32,32.29,32.31,41800.0,21.5035,21.5101,21.4901,21.5035,41800.0
2012-01-31 10:20:00,32.3,32.33,32.3,32.32,32400.0,21.4968,21.5168,21.4968,21.5101,32400.0
2012-01-31 10:25:00,32.33,32.36,32.32,32.33,47300.0,21.5168,21.5367,21.5101,21.5168,47300.0
2012-01-31 10:30:00,32.33,32.34,32.31,32.32,93300.0,21.5168,21.5234,21.5035,21.5101,93300.0
2012-01-31 10:35:00,32.33,32.33,32.24,32.26,24700.0,21.5168,21.5168,21.4569,21.4702,24700.0
2012-01-31 10:40:00,32.25,32.26,32.23,32.26,23600.0,21.4635,21.4702,21.4502,21.4702,23600.0
2012-01-31 10:45:00,32.26,32.26,32.18,32.21,22700.0,21.4702,21.4702,21.4169,21.4369,22700.0
2012-01-31 10:50:00,32.2,32.2,32.16,32.19,23700.0,21.4303,21.4303,21.4036,21.4236,23700.0
2012-01-31 10:55:00,32.2,32.22,32.18,32.22,33100.0,21.4303,21.4436,21.4169,21.4436,33100.0
2012-01-31 11:00:00,32.22,32.26,32.22,32.24,9300.0,21.4436,21.4702,21.4436,21.4569,9300.0
2012-01-31 11:05:00,32.24,32.25,32.22,32.22,26800.0,21.4569,21.4635,21.4436,21.4436,26800.0
2012-01-31 11:10:00,32.22,32.22,32.13,32.14,27700.0,21.4436,21.4436,21.3837,21.3903,27700.0
2012-01-31 11:15:00,32.16,32.19,32.15,32.19,12500.0,21.4036,21.4236,21.397,21.4236,12500.0
2012-01-31 11:20:00,32.18,32.21,32.18,32.2,10500.0,21.4169,21.4369,21.4169,21.4303,10500.0
2012-01-31 11:25:00,32.2,32.2,32.17,32.18,13000.0,21.4303,21.4303,21.4103,21.4169,13000.0
2012-01-31 11:30:00,32.18,32.19,32.16,32.18,93700.0,21.4169,21.4236,21.4036,21.4169,93700.0
2012-01-31 11:35:00,32.18,32.23,32.18,32.22,16700.0,21.4169,21.4502,21.4169,21.4436,16700.0
2012-01-31 11:40:00,32.22,32.23,32.21,32.22,13700.0,21.4436,21.4502,21.4369,21.4436,13700.0
2012-01-31 11:45:00,32.22,32.22,32.16,32.18,17500.0,21.4436,21.4436,21.4036,21.4169,17500.0
2012-01-31 11:50:00,32.18,32.19,32.14,32.14,12100.0,21.4169,21.4236,21.3903,21.3903,12100.0
2012-01-31 11:55:00,32.13,32.17,32.13,32.17,16400.0,21.3837,21.4103,21.3837,21.4103,16400.0
2012-01-31 12:00:00,32.17,32.19,32.17,32.19,8800.0,21.4103,21.4236,21.4103,21.4236,8800.0
2012-01-31 12:05:00,32.19,32.2,32.17,32.18,4900.0,21.4236,21.4303,21.4103,21.4169,4900.0
2012-01-31 12:10:00,32.19,32.19,32.18,32.19,2300.0,21.4236,21.4236,21.4169,21.4236,2300.0
2012-01-31 12:15:00,32.2,32.26,32.2,32.25,13800.0,21.4303,21.4702,21.4303,21.4635,13800.0
2012-01-31 12:20:00,32.25,32.25,32.24,32.24,51700.0,21.4635,21.4635,21.4569,21.4569,51700.0
2012-01-31 12:25:00,32.24,32.26,32.24,32.25,29500.0,21.4569,21.4702,21.4569,21.4635,29500.0
2012-01-31 12:30:00,32.25,32.29,32.25,32.28,89300.0,21.4635,21.4901,21.4635,21.4835,89300.0
2012-01-31 12:35:00,32.28,32.29,32.27,32.28,75400.0,21.4835,21.4901,21.4768,21.4835,75400.0
2012-01-31 12:40:00,32.27,32.27,32.24,32.25,20100.0,21.4768,21.4768,21.4569,21.4635,20100.0
2012-01-31 12:45:00,32.26,32.27,32.26,32.26,74300.0,21.4702,21.4768,21.4702,21.4702,74300.0
2012-01-31 12:50:00,32.26,32.29,32.26,32.27,73600.0,21.4702,21.4901,21.4702,21.4768,73600.0
2012-01-31 12:55:00,32.28,32.28,32.26,32.26,43300.0,21.4835,21.4835,21.4702,21.4702,43300.0
2012-01-31 13:00:00,32.27,32.29,32.27,32.29,5800.0,21.4768,21.4901,21.4768,21.4901,5800.0
2012-01-31 13:05:00,32.3,32.31,32.29,32.31,2800.0,21.4968,21.5035,21.4901,21.5035,2800.0
2012-01-31 13:10:00,32.31,32.32,32.3,32.32,19900.0,21.5035,21.5101,21.4968,21.5101,19900.0
2012-01-31 13:15:00,32.31,32.34,32.3,32.34,70300.0,21.5035,21.5234,21.4968,21.5234,70300.0
2012-01-31 13:20:00,32.34,32.34,32.33,32.34,84200.0,21.5234,21.5234,21.5168,21.5234,84200.0
2012-01-31 13:25:00,32.34,32.34,32.33,32.33,8700.0,21.5234,21.5234,21.5168,21.5168,8700.0
2012-01-31 13:30:00,32.34,32.35,32.31,32.31,98600.0,21.5234,21.5301,21.5035,21.5035,98600.0
2012-01-31 13:35:00,32.31,32.31,32.28,32.3,21200.0,21.5035,21.5035,21.4835,21.4968,21200.0
2012-01-31 13:40:00,32.29,32.3,32.29,32.3,24300.0,21.4901,21.4968,21.4901,21.4968,24300.0
2012-01-31 13:45:00,32.3,32.3,32.27,32.27,85200.0,21.4968,21.4968,21.4768,21.4768,85200.0
2012-01-31 13:50:00,32.27,32.27,32.24,32.25,72000.0,21.4768,21.4768,21.4569,21.4635,72000.0
2012-01-31 13:55:00,32.26,32.28,32.26,32.27,29000.0,21.4702,21.4835,21.4702,21.4768,29000.0
2012-01-31 14:00:00,32.28,32.29,32.26,32.27,37000.0,21.4835,21.4901,21.4702,21.4768,37000.0
2012-01-31 14:05:00,32.27,32.28,32.26,32.26,19200.0,21.4768,21.4835,21.4702,21.4702,19200.0
2012-01-31 14:10:00,32.27,32.31,32.26,32.31,21000.0,21.4768,21.5035,21.4702,21.5035,21000.0
2012-01-31 14:15:00,32.3,32.31,32.29,32.31,22400.0,21.4968,21.5035,21.4901,21.5035,22400.0
2012-01-31 14:20:00,32.32,32.34,32.32,32.33,44600.0,21.5101,21.5234,21.5101,21.5168,44600.0
2012-01-31 14:25:00,32.34,32.35,32.32,32.32,108000.0,21.5234,21.5301,21.5101,21.5101,108000.0
2012-01-31 14:30:00,32.33,32.36,32.32,32.33,108300.0,21.5168,21.5367,21.5101,21.5168,108300.0
2012-01-31 14:35:00,32.33,32.34,32.33,32.34,6500.0,21.5168,21.5234,21.5168,21.5234,6500.0
2012-01-31 14:40:00,32.34,32.34,32.32,32.32,7600.0,21.5234,21.5234,21.5101,21.5101,7600.0
2012-01-31 14:45:00,32.33,32.33,32.32,32.33,40400.0,21.5168,21.5168,21.5101,21.5168,40400.0
2012-01-31 14:50:00,32.32,32.36,32.32,32.36,83200.0,21.5101,21.5367,21.5101,21.5367,83200.0
2012-01-31 14:55:00,32.35,32.35,32.34,32.35,40000.0,21.5301,21.5301,21.5234,21.5301,40000.0
2012-01-31 15:00:00,32.36,32.36,32.33,32.34,27100.0,21.5367,21.5367,21.5168,21.5234,27100.0
2012-01-31 15:05:00,32.34,32.37,32.34,32.37,219700.0,21.5234,21.5434,21.5234,21.5434,219700.0
2012-01-31 15:10:00,32.37,32.37,32.35,32.36,39300.0,21.5434,21.5434,21.5301,21.5367,39300.0
2012-01-31 15:15:00,32.37,32.38,32.35,32.36,14900.0,21.5434,21.55,21.5301,21.5367,14900.0
2012-01-31 15:20:00,32.36,32.38,32.34,32.35,64900.0,21.5367,21.55,21.5234,21.5301,64900.0
2012-01-31 15:25:00,32.35,32.38,32.34,32.35,223600.0,21.5301,21.55,21.5234,21.5301,223600.0
2012-01-31 15:30:00,32.35,32.38,32.32,32.33,103200.0,21.5301,21.55,21.5101,21.5168,103200.0
2012-01-31 15:35:00,32.33,32.35,32.33,32.33,39500.0,21.5168,21.5301,21.5168,21.5168,39500.0
2012-01-31 15:40:00,32.33,32.34,32.33,32.33,13400.0,21.5168,21.5234,21.5168,21.5168,13400.0
2012-01-31 15:45:00,32.32,32.35,32.32,32.33,31600.0,21.5101,21.5301,21.5101,21.5168,31600.0
2012-01-31 15:50:00,32.32,32.32,32.3,32.31,7400.0,21.5101,21.5101,21.4968,21.5035,7400.0
2012-01-31 15:55:00,32.31,32.36,32.31,32.34,108000.0,21.5035,21.5367,21.5035,21.5234,108000.0
2012-02-01 09:30:00,32.77,32.81,32.76,32.79,163500.0,21.8096,21.8362,21.803,21.8229,163500.0
2012-02-01 09:35:00,32.79,32.82,32.79,32.81,74200.0,21.8229,21.8429,21.8229,21.8362,74200.0
2012-02-01 09:40:00,32.81,32.81,32.73,32.75,53700.0,21.8362,21.8362,21.783,21.7963,53700.0
2012-02-01 09:45:00,32.75,32.78,32.74,32.78,46400.0,21.7963,21.8163,21.7896,21.8163,46400.0
2012-02-01 09:50:00,32.78,32.8,32.76,32.76,74800.0,21.8163,21.8296,21.803,21.803,74800.0
2012-02-01 09:55:00,32.76,32.8,32.76,32.78,86400.0,21.803,21.8296,21.803,21.8163,86400.0
2012-02-01 10:00:00,32.79,32.82,32.74,32.79,44400.0,21.8229,21.8429,21.7896,21.8229,44400.0
2012-02-01 10:05:00,32.8,32.89,32.79,32.89,55100.0,21.8296,21.8895,21.8229,21.8895,55100.0
2012-02-01 10:10:00,32.89,32.92,32.88,32.92,14000.0,21.8895,21.9094,21.8828,21.9094,14000.0
2012-02-01 10:15:00,32.92,32.93,32.88,32.88,18700.0,21.9094,21.9161,21.8828,21.8828,18700.0
2012-02-01 10:20:00,32.88,32.93,32.88,32.93,6800.0,21.8828,21.9161,21.8828,21.9161,6800.0
2012-02-01 10:25:00,32.92,32.95,32.9,32.9,42900.0,21.9094,21.9294,21.8961,21.8961,42900.0
2012-02-01 10:30:00,32.9,32.91,32.88,32.89,13000.0,21.8961,21.9028,21.8828,21.8895,13000.0
2012-02-01 10:35:00,32.89,32.91,32.89,32.89,4400.0,21.8895,21.9028,21.8895,21.8895,4400.0
2012-02-01 10:40:00,32.9,32.92,32.88,32.9,15800.0,21.8961,21.9094,21.8828,21.8961,15800.0
2012-02-01 10:45:00,32.91,32.92,32.89,32.92,80500.0,21.9028,21.9094,21.8895,21.9094,80500.0
2012-02-01 10:50:00,32.92,32.94,32.92,32.93,14500.0,21.9094,21.9227,21.9094,21.9161,14500.0
2012-02-01 10:55:00,32.93,32.95,32.92,32.95,4900.0,21.9161,21.9294,21.9094,21.9294,4900.0
2012-02-01 11:00:00,32.96,32.99,32.94,32.96,20600.0,21.9361,21.956,21.9227,21.9361,20600.0
2012-02-01 11:05:00,32.96,32.98,32.95,32.98,17400.0,21.9361,21.9494,21.9294,21.9494,17400.0
2012-02-01 11:10:00,32.98,32.98,32.93,32.95,13900.0,21.9494,21.9494,21.9161,21.9294,13900.0
2012-02-01 11:15:00,32.95,32.95,32.91,32.93,8100.0,21.9294,21.9294,21.9028,21.9161,8100.0
2012-02-01 11:20:00,32.92,32.92,32.9,32.92,8300.0,21.9094,21.9094,21.8961,21.9094,8300.0
2012-02-01 11:25:00,32.92,32.94,32.91,32.94,22300.0,21.9094,21.9227,21.9028,21.9227,22300.0
2012-02-01 11:30:00,32.94,32.96,32.93,32.96,21600.0,21.9227,21.9361,21.9161,21.9361,21600.0
2012-02-01 11:35:00,32.97,32.97,32.94,32.95,21300.0,21.9427,21.9427,21.9227,21.9294,21300.0
2012-02-01 11:40:00,32.95,32.95,32.92,32.94,14100.0,21.9294,21.9294,21.9094,21.9227,14100.0
2012-02-01 11:45:00,32.94,32.98,32.93,32.95,18000.0,21.9227,21.9494,21.9161,21.9294,18000.0
2012-02-01 11:50:00,32.94,32.96,32.94,32.95,25800.0,21.9227,21.9361,21.9227,21.9294,25800.0
2012-02-01 11:55:00,32.96,32.97,32.95,32.96,13500.0,21.9361,21.9427,21.9294,21.9361,13500.0
2012-02-01 12:00:00,32.95,32.97,32.95,32.96,15200.0,21.9294,21.9427,21.9294,21.9361,15200.0
2012-02-01 12:05:00,32.96,32.96,32.94,32.95,16100.0,21.9361,21.9361,21.9227,21.9294,16100.0
2012-02-01 12:10:00,32.94,32.96,32.94,32.96,10900.0,21.9227,21.9361,21.9227,21.9361,10900.0
2012-02-01 12:15:00,32.96,33.0,32.95,32.99,27200.0,21.9361,21.9627,21.9294,21.956,27200.0
2012-02-01 12:20:00,32.99,33.0,32.98,33.0,21600.0,21.956,21.9627,21.9494,21.9627,21600.0
2012-02-01 12:25:00,32.99,33.0,32.97,32.97,9600.0,21.956,21.9627,21.9427,21.9427,9600.0
2012-02-01 12:30:00,32.98,32.99,32.97,32.98,10000.0,21.9494,21.956,21.9427,21.9494,10000.0
2012-02-01 12:35:00,32.97,32.98,32.97,32.98,7700.0,21.9427,21.9494,21.9427,21.9494,7700.0
2012-02-01 12:40:00,32.98,32.98,32.95,32.96,25900.0,21.9494,21.9494,21.9294,21.9361,25900.0
2012-02-01 12:45:00,32.96,32.96,32.94,32.95,22900.0,21.9361,21.9361,21.9227,21.9294,22900.0
2012-02-01 12:50:00,32.96,32.96,32.94,32.95,9500.0,21.9361,21.9361,21.9227,21.9294,9500.0
2012-02-01 12:55:00,32.94,32.95,32.94,32.94,17100.0,21.9227,21.9294,21.9227,21.9227,17100.0
2012-02-01 13:00:00,32.95,32.97,32.95,32.97,29500.0,21.9294,21.9427,21.9294,21.9427,29500.0
2012-02-01 13:05:00,32.97,33.0,32.97,32.99,26100.0,21.9427,21.9627,21.9427,21.956,26100.0
2012-02-01 13:10:00,33.0,33.01,32.98,33.0,23500.0,21.9627,21.9693,21.9494,21.9627,23500.0
2012-02-01 13:15:00,33.0,33.0,32.98,33.0,32800.0,21.9627,21.9627,21.9494,21.9627,32800.0
2012-02-01 13:20:00,33.01,33.01,32.98,32.99,25800.0,21.9693,21.9693,21.9494,21.956,25800.0
2012-02-01 13:25:00,32.99,32.99,32.96,32.96,8200.0,21.956,21.956,21.9361,21.9361,8200.0
2012-02-01 13:30:00,32.96,32.98,32.96,32.98,9500.0,21.9361,21.9494,21.9361,21.9494,9500.0
2012-02-01 13:35:00,32.97,32.99,32.97,32.98,13300.0,21.9427,21.956,21.9427,21.9494,13300.0
2012-02-01 13:40:00,32.98,32.99,32.93,32.94,27600.0,21.9494,21.956,21.9161,21.9227,27600.0
2012-02-01 13:45:00,32.94,32.96,32.93,32.94,24700.0,21.9227,21.9361,21.9161,21.9227,24700.0
2012-02-01 13:50:00,32.93,32.95,32.92,32.95,13100.0,21.9161,21.9294,21.9094,21.9294,13100.0
2012-02-01 13:55:00,32.94,32.94,32.92,32.94,23800.0,21.9227,21.9227,21.9094,21.9227,23800.0
2012-02-01 14:00:00,32.95,32.95,32.93,32.93,9600.0,21.9294,21.9294,21.9161,21.9161,9600.0
2012-02-01 14:05:00,32.94,32.95,32.92,32.92,8800.0,21.9227,21.9294,21.9094,21.9094,8800.0
2012-02-01 14:10:00,32.91,32.94,32.91,32.93,10900.0,21.9028,21.9227,21.9028,21.9161,10900.0
2012-02-01 14:15:00,32.94,32.95,32.94,32.95,16500.0,21.9227,21.9294,21.9227,21.9294,16500.0
2012-02-01 14:20:00,32.94,32.95,32.94,32.95,11400.0,21.9227,21.9294,21.9227,21.9294,11400.0
2012-02-01 14:25:00,32.95,32.96,32.93,32.96,9700.0,21.9294,21.9361,21.9161,21.9361,9700.0
2012-02-01 14:30:00,32.96,32.96,32.93,32.94,15200.0,21.9361,21.9361,21.9161,21.9227,15200.0
2012-02-01 14:35:00,32.94,32.96,32.93,32.95,11500.0,21.9227,21.9361,21.9161,21.9294,11500.0
2012-02-01 14:40:00,32.95,32.96,32.94,32.95,33400.0,21.9294,21.9361,21.9227,21.9294,33400.0
2012-02-01 14:45:00,32.95,32.95,32.9,32.9,53800.0,21.9294,21.9294,21.8961,21.8961,53800.0
2012-02-01 14:50:00,32.9,32.93,32.89,32.93,86200.0,21.8961,21.9161,21.8895,21.9161,86200.0
2012-02-01 14:55:00,32.93,32.93,32.92,32.93,20500.0,21.9161,21.9161,21.9094,21.9161,20500.0
2012-02-01 15:00:00,32.93,32.95,32.93,32.95,16000.0,21.9161,21.9294,21.9161,21.9294,16000.0
2012-02-01 15:05:00,32.95,32.96,32.93,32.96,36300.0,21.9294,21.9361,21.9161,21.9361,36300.0
2012-02-01 15:10:00,32.96,32.98,32.94,32.95,35900.0,21.9361,21.9494,21.9227,21.9294,35900.0
2012-02-01 15:15:00,32.94,32.95,32.94,32.95,23900.0,21.9227,21.9294,21.9227,21.9294,23900.0
2012-02-01 15:20:00,32.95,32.95,32.91,32.92,22300.0,21.9294,21.9294,21.9028,21.9094,22300.0
2012-02-01 15:25:00,32.92,32.93,32.92,32.92,42100.0,21.9094,21.9161,21.9094,21.9094,42100.0
2012-02-01 15:30:00,32.92,32.92,32.88,32.89,41200.0,21.9094,21.9094,21.8828,21.8895,41200.0
2012-02-01 15:35:00,32.89,32.9,32.88,32.89,68800.0,21.8895,21.8961,21.8828,21.8895,68800.0
2012-02-01 15:40:00,32.89,32.92,32.89,32.9,51600.0,21.8895,21.9094,21.8895,21.8961,51600.0
2012-02-01 15:45:00,32.9,32.91,32.89,32.89,9600.0,21.8961,21.9028,21.8895,21.8895,9600.0
2012-02-01 15:50:00,32.88,32.89,32.86,32.86,22800.0,21.8828,21.8895,21.8695,21.8695,22800.0
2012-02-01 15:55:00,32.86,32.87,32.83,32.84,26400.0,21.8695,21.8762,21.8495,21.8562,26400.0
2012-02-02 09:30:00,32.92,32.94,32.9,32.92,82900.0,21.9094,21.9227,21.8961,21.9094,82900.0
2012-02-02 09:35:00,32.92,32.92,32.88,32.9,51200.0,21.9094,21.9094,21.8828,21.8961,51200.0
2012-02-02 09:40:00,32.9,32.9,32.87,32.88,41200.0,21.8961,21.8961,21.8762,21.8828,41200.0
2012-02-02 09:45:00,32.88,32.89,32.86,32.88,39100.0,21.8828,21.8895,21.8695,21.8828,39100.0
2012-02-02 09:50:00,32.87,32.88,32.85,32.85,33100.0,21.8762,21.8828,21.8628,21.8628,33100.0
2012-02-02 09:55:00,32.86,32.9,32.86,32.9,20100.0,21.8695,21.8961,21.8695,21.8961,20100.0
2012-02-02 10:00:00,32.9,32.93,32.9,32.9,58100.0,21.8961,21.9161,21.8961,21.8961,58100.0
2012-02-02 10:05:00,32.9,32.92,32.89,32.92,43600.0,21.8961,21.9094,21.8895,21.9094,43600.0
2012-02-02 10:10:00,32.93,32.94,32.91,32.92,55100.0,21.9161,21.9227,21.9028,21.9094,55100.0
2012-02-02 10:15:00,32.92,32.93,32.92,32.92,32200.0,21.9094,21.9161,21.9094,21.9094,32200.0
2012-02-02 10:20:00,32.92,32.93,32.9,32.91,6600.0,21.9094,21.9161,21.8961,21.9028,6600.0
2012-02-02 10:25:00,32.92,32.92,32.88,32.88,5500.0,21.9094,21.9094,21.8828,21.8828,5500.0
2012-02-02 10:30:00,32.88,32.9,32.88,32.9,8700.0,21.8828,21.8961,21.8828,21.8961,8700.0
2012-02-02 10:35:00,32.91,32.92,32.91,32.91,4100.0,21.9028,21.9094,21.9028,21.9028,4100.0
2012-02-02 10:40:00,32.92,32.97,32.91,32.96,25900.0,21.9094,21.9427,21.9028,21.9361,25900.0
2012-02-02 10:45:00,32.95,33.0,32.95,33.0,6500.0,21.9294,21.9627,21.9294,21.9627,6500.0
2012-02-02 10:50:00,33.0,33.02,32.99,33.0,21500.0,21.9627,21.976,21.956,21.9627,21500.0
2012-02-02 10:55:00,33.0,33.02,32.98,32.98,26200.0,21.9627,21.976,21.9494,21.9494,26200.0
2012-02-02 11:00:00,32.98,33.01,32.98,32.99,10600.0,21.9494,21.9693,21.9494,21.956,10600.0
2012-02-02 11:05:00,33.0,33.0,32.98,32.99,15300.0,21.9627,21.9627,21.9494,21.956,15300.0
2012-02-02 11:10:00,32.98,32.98,32.95,32.95,3000.0,21.9494,21.9494,21.9294,21.9294,3000.0
2012-02-02 11:15:00,32.97,32.97,32.93,32.94,15300.0,21.9427,21.9427,21.9161,21.9227,15300.0
2012-02-02 11:20:00,32.94,32.96,32.94,32.96,43500.0,21.9227,21.9361,21.9227,21.9361,43500.0
2012-02-02 11:25:00,32.95,32.97,32.95,32.95,12000.0,21.9294,21.9427,21.9294,21.9294,12000.0
2012-02-02 11:30:00,32.94,32.94,32.92,32.93,23700.0,21.9227,21.9227,21.9094,21.9161,23700.0
2012-02-02 11:35:00,32.93,32.93,32.88,32.89,11600.0,21.9161,21.9161,21.8828,21.8895,11600.0
2012-02-02 11:40:00,32.89,32.89,32.88,32.88,5900.0,21.8895,21.8895,21.8828,21.8828,5900.0
2012-02-02 11:45:00,32.88,32.89,32.88,32.89,4000.0,21.8828,21.8895,21.8828,21.8895,4000.0
2012-02-02 11:50:00,32.89,32.92,32.89,32.91,25700.0,21.8895,21.9094,21.8895,21.9028,25700.0
2012-02-02 11:55:00,32.91,32.91,32.89,32.91,33100.0,21.9028,21.9028,21.8895,21.9028,33100.0
2012-02-02 12:00:00,32.92,32.93,32.91,32.92,55000.0,21.9094,21.9161,21.9028,21.9094,55000.0
2012-02-02 12:05:00,32.92,32.92,32.91,32.92,11200.0,21.9094,21.9094,21.9028,21.9094,11200.0
2012-02-02 12:10:00,32.91,32.91,32.88,32.88,29200.0,21.9028,21.9028,21.8828,21.8828,29200.0
2012-02-02 12:15:00,32.88,32.88,32.86,32.86,11800.0,21.8828,21.8828,21.8695,21.8695,11800.0
2012-02-02 12:20:00,32.88,32.89,32.87,32.88,21300.0,21.8828,21.8895,21.8762,21.8828,21300.0
2012-02-02 12:25:00,32.88,32.9,32.87,32.89,16500.0,21.8828,21.8961,21.8762,21.8895,16500.0
2012-02-02 12:30:00,32.89,32.89,32.86,32.86,31500.0,21.8895,21.8895,21.8695,21.8695,31500.0
2012-02-02 12:35:00,32.87,32.87,32.82,32.82,6800.0,21.8762,21.8762,21.8429,21.8429,6800.0
2012-02-02 12:40:00,32.82,32.84,32.81,32.84,28300.0,21.8429,21.8562,21.8362,21.8562,28300.0
2012-02-02 12:45:00,32.84,32.85,32.84,32.85,4900.0,21.8562,21.8628,21.8562,21.8628,4900.0
2012-02-02 12:50:00,32.85,32.85,32.84,32.85,3500.0,21.8628,21.8628,21.8562,21.8628,3500.0
2012-02-02 12:55:00,32.84,32.89,32.84,32.88,20300.0,21.8562,21.8895,21.8562,21.8828,20300.0
2012-02-02 13:00:00,32.88,32.88,32.86,32.86,3700.0,21.8828,21.8828,21.8695,21.8695,3700.0
2012-02-02 13:05:00,32.86,32.88,32.86,32.88,4900.0,21.8695,21.8828,21.8695,21.8828,4900.0
2012-02-02 13:10:00,32.88,32.9,32.88,32.89,39500.0,21.8828,21.8961,21.8828,21.8895,39500.0
2012-02-02 13:15:00,32.88,32.9,32.88,32.89,3800.0,21.8828,21.8961,21.8828,21.8895,3800.0
2012-02-02 13:20:00,32.9,32.9,32.86,32.88,17300.0,21.8961,21.8961,21.8695,21.8828,17300.0
2012-02-02 13:25:00,32.88,32.88,32.86,32.87,10100.0,21.8828,21.8828,21.8695,21.8762,10100.0
2012-02-02 13:30:00,32.86,32.88,32.86,32.88,1000.0,21.8695,21.8828,21.8695,21.8828,1000.0
2012-02-02 13:35:00,32.88,32.88,32.87,32.88,9400.0,21.8828,21.8828,21.8762,21.8828,9400.0
2012-02-02 13:40:00,32.88,32.89,32.87,32.87,16400.0,21.8828,21.8895,21.8762,21.8762,16400.0
2012-02-02 13:45:00,32.87,32.92,32.87,32.91,14400.0,21.8762,21.9094,21.8762,21.9028,14400.0
2012-02-02 13:50:00,32.91,32.92,32.91,32.91,5500.0,21.9028,21.9094,21.9028,21.9028,5500.0
2012-02-02 13:55:00,32.92,32.93,32.91,32.91,16200.0,21.9094,21.9161,21.9028,21.9028,16200.0
2012-02-02 14:00:00,32.91,32.91,32.9,32.91,40100.0,21.9028,21.9028,21.8961,21.9028,40100.0
2012-02-02 14:05:00,32.91,32.92,32.9,32.92,32400.0,21.9028,21.9094,21.8961,21.9094,32400.0
2012-02-02 14:10:00,32.92,32.93,32.91,32.92,12900.0,21.9094,21.9161,21.9028,21.9094,12900.0
2012-02-02 14:15:00,32.92,32.92,32.9,32.9,3600.0,21.9094,21.9094,21.8961,21.8961,3600.0
2012-02-02 14:20:00,32.91,32.92,32.9,32.92,10100.0,21.9028,21.9094,21.8961,21.9094,10100.0
2012-02-02 14:25:00,32.92,32.93,32.92,32.92,6700.0,21.9094,21.9161,21.9094,21.9094,6700.0
2012-02-02 14:30:00,32.93,32.93,32.91,32.92,9800.0,21.9161,21.9161,21.9028,21.9094,9800.0
2012-02-02 14:35:00,32.93,32.93,32.92,32.93,25500.0,21.9161,21.9161,21.9094,21.9161,25500.0
2012-02-02 14:40:00,32.92,32.92,32.9,32.91,23300.0,21.9094,21.9094,21.8961,21.9028,23300.0
2012-02-02 14:45:00,32.92,32.92,32.89,32.91,23900.0,21.9094,21.9094,21.8895,21.9028,23900.0
2012-02-02 14:50:00,32.9,32.91,32.87,32.88,47800.0,21.8961,21.9028,21.8762,21.8828,47800.0
2012-02-02 14:55:00,32.89,32.9,32.88,32.89,19900.0,21.8895,21.8961,21.8828,21.8895,19900.0
2012-02-02 15:00:00,32.88,32.91,32.88,32.91,14600.0,21.8828,21.9028,21.8828,21.9028,14600.0
2012-02-02 15:05:00,32.91,32.92,32.9,32.91,17200.0,21.9028,21.9094,21.8961,21.9028,17200.0
2012-02-02 15:10:00,32.91,32.92,32.9,32.92,53600.0,21.9028,21.9094,21.8961,21.9094,53600.0
2012-02-02 15:15:00,32.91,32.92,32.9,32.91,129600.0,21.9028,21.9094,21.8961,21.9028,129600.0
2012-02-02 15:20:00,32.9,32.92,32.9,32.91,42800.0,21.8961,21.9094,21.8961,21.9028,42800.0
2012-02-02 15:25:00,32.91,32.93,32.91,32.92,10000.0,21.9028,21.9161,21.9028,21.9094,10000.0
2012-02-02 15:30:00,32.92,32.93,32.91,32.92,10300.0,21.9094,21.9161,21.9028,21.9094,10300.0
2012-02-02 15:35:00,32.91,32.96,32.91,32.95,73200.0,21.9028,21.9361,21.9028,21.9294,73200.0
2012-02-02 15:40:00,32.95,32.96,32.93,32.95,44400.0,21.9294,21.9361,21.9161,21.9294,44400.0
2012-02-02 15:45:00,32.94,32.94,32.91,32.91,42600.0,21.9227,21.9227,21.9028,21.9028,42600.0
2012-02-02 15:50:00,32.91,32.91,32.9,32.91,33300.0,21.9028,21.9028,21.8961,21.9028,33300.0
2012-02-02 15:55:00,32.91,32.92,32.9,32.91,22900.0,21.9028,21.9094,21.8961,21.9028,22900.0
2012-02-03 09:30:00,33.09,33.11,33.08,33.11,68000.0,22.0226,22.0359,22.0159,22.0359,68000.0
2012-02-03 09:35:00,33.1,33.11,33.08,33.09,24800.0,22.0292,22.0359,22.0159,22.0226,24800.0
2012-02-03 09:40:00,33.09,33.12,33.07,33.08,63600.0,22.0226,22.0425,22.0093,22.0159,63600.0
2012-02-03 09:45:00,33.08,33.11,33.07,33.11,27900.0,22.0159,22.0359,22.0093,22.0359,27900.0
2012-02-03 09:50:00,33.11,33.13,33.09,33.13,22800.0,22.0359,22.0492,22.0226,22.0492,22800.0
2012-02-03 09:55:00,33.13,33.14,33.12,33.13,26600.0,22.0492,22.0559,22.0425,22.0492,26600.0
2012-02-03 10:00:00,33.14,33.17,33.11,33.12,62600.0,22.0559,22.0758,22.0359,22.0425,62600.0
2012-02-03 10:05:00,33.12,33.2,33.12,33.2,36000.0,22.0425,22.0958,22.0425,22.0958,36000.0
2012-02-03 10:10:00,33.19,33.24,33.19,33.23,20900.0,22.0891,22.1224,22.0891,22.1158,20900.0
2012-02-03 10:15:00,33.23,33.27,33.23,33.25,16000.0,22.1158,22.1424,22.1158,22.1291,16000.0
2012-02-03 10:20:00,33.25,33.27,33.24,33.24,13900.0,22.1291,22.1424,22.1224,22.1224,13900.0
2012-02-03 10:25:00,33.24,33.25,33.22,33.22,18800.0,22.1224,22.1291,22.1091,22.1091,18800.0
2012-02-03 10:30:00,33.22,33.25,33.22,33.23,26700.0,22.1091,22.1291,22.1091,22.1158,26700.0
2012-02-03 10:35:00,33.23,33.26,33.22,33.26,18900.0,22.1158,22.1357,22.1091,22.1357,18900.0
2012-02-03 10:40:00,33.25,33.26,33.24,33.24,33500.0,22.1291,22.1357,22.1224,22.1224,33500.0
2012-02-03 10:45:00,33.24,33.26,33.22,33.25,14100.0,22.1224,22.1357,22.1091,22.1291,14100.0
2012-02-03 10:50:00,33.25,33.26,33.24,33.24,18800.0,22.1291,22.1357,22.1224,22.1224,18800.0
2012-02-03 10:55:00,33.24,33.27,33.24,33.26,30400.0,22.1224,22.1424,22.1224,22.1357,30400.0
2012-02-03 11:00:00,33.26,33.26,33.22,33.22,44800.0,22.1357,22.1357,22.1091,22.1091,44800.0
2012-02-03 11:05:00,33.22,33.23,33.2,33.22,38300.0,22.1091,22.1158,22.0958,22.1091,38300.0
2012-02-03 11:10:00,33.22,33.23,33.22,33.23,16700.0,22.1091,22.1158,22.1091,22.1158,16700.0
2012-02-03 11:15:00,33.24,33.25,33.23,33.24,12100.0,22.1224,22.1291,22.1158,22.1224,12100.0
2012-02-03 11:20:00,33.24,33.28,33.24,33.28,29300.0,22.1224,22.149,22.1224,22.149,29300.0
2012-02-03 11:25:00,33.29,33.3,33.27,33.27,21600.0,22.1557,22.1623,22.1424,22.1424,21600.0
2012-02-03 11:30:00,33.27,33.3,33.27,33.29,18000.0,22.1424,22.1623,22.1424,22.1557,18000.0
2012-02-03 11:35:00,33.29,33.3,33.28,33.28,27200.0,22.1557,22.1623,22.149,22.149,27200.0
2012-02-03 11:40:00,33.27,33.28,33.25,33.27,19400.0,22.1424,22.149,22.1291,22.1424,19400.0
2012-02-03 11:45:00,33.26,33.28,33.26,33.28,19600.0,22.1357,22.149,22.1357,22.149,19600.0
2012-02-03 11:50:00,33.27,33.28,33.26,33.28,15700.0,22.1424,22.149,22.1357,22.149,15700.0
2012-02-03 11:55:00,33.28,33.28,33.24,33.25,15100.0,22.149,22.149,22.1224,22.1291,15100.0
2012-02-03 12:00:00,33.24,33.27,33.24,33.27,69300.0,22.1224,22.1424,22.1224,22.1424,69300.0
2012-02-03 12:05:00,33.26,33.28,33.26,33.28,24600.0,22.1357,22.149,22.1357,22.149,24600.0
2012-02-03 12:10:00,33.28,33.28,33.26,33.27,24400.0,22.149,22.149,22.1357,22.1424,24400.0
2012-02-03 12:15:00,33.27,33.28,33.27,33.27,31600.0,22.1424,22.149,22.1424,22.1424,31600.0
2012-02-03 12:20:00,33.28,33.28,33.27,33.27,39400.0,22.149,22.149,22.1424,22.1424,39400.0
2012-02-03 12:25:00,33.28,33.3,33.27,33.3,40300.0,22.149,22.1623,22.1424,22.1623,40300.0
2012-02-03 12:30:00,33.29,33.3,33.29,33.3,43600.0,22.1557,22.1623,22.1557,22.1623,43600.0
2012-02-03 12:35:00,33.3,33.32,33.29,33.31,99300.0,22.1623,22.1757,22.1557,22.169,99300.0
2012-02-03 12:40:00,33.31,33.36,33.31,33.35,38200.0,22.169,22.2023,22.169,22.1956,38200.0
2012-02-03 12:45:00,33.35,33.38,33.35,33.36,23900.0,22.1956,22.2156,22.1956,22.2023,23900.0
2012-02-03 12:50:00,33.36,33.37,33.35,33.35,21800.0,22.2023,22.2089,22.1956,22.1956,21800.0
2012-02-03 12:55:00,33.36,33.36,33.33,33.34,19000.0,22.2023,22.2023,22.1823,22.189,19000.0
2012-02-03 13:00:00,33.35,33.36,33.34,33.36,6600.0,22.1956,22.2023,22.189,22.2023,6600.0
2012-02-03 13:05:00,33.35,33.35,33.34,33.35,48000.0,22.1956,22.1956,22.189,22.1956,48000.0
2012-02-03 13:10:00,33.35,33.36,33.33,33.35,17800.0,22.1956,22.2023,22.1823,22.1956,17800.0
2012-02-03 13:15:00,33.36,33.37,33.35,33.36,9400.0,22.2023,22.2089,22.1956,22.2023,9400.0
2012-02-03 13:20:00,33.36,33.37,33.35,33.36,6400.0,22.2023,22.2089,22.1956,22.2023,6400.0
2012-02-03 13:25:00,33.36,33.36,33.35,33.35,10300.0,22.2023,22.2023,22.1956,22.1956,10300.0
2012-02-03 13:30:00,33.35,33.36,33.34,33.34,16500.0,22.1956,22.2023,22.189,22.189,16500.0
2012-02-03 13:35:00,33.35,33.36,33.34,33.34,118700.0,22.1956,22.2023,22.189,22.189,118700.0
2012-02-03 13:40:00,33.35,33.35,33.33,33.33,22700.0,22.1956,22.1956,22.1823,22.1823,22700.0
2012-02-03 13:45:00,33.33,33.34,33.33,33.34,12000.0,22.1823,22.189,22.1823,22.189,12000.0
2012-02-03 13:50:00,33.34,33.34,33.33,33.33,20300.0,22.189,22.189,22.1823,22.1823,20300.0
2012-02-03 13:55:00,33.33,33.34,33.33,33.34,15400.0,22.1823,22.189,22.1823,22.189,15400.0
2012-02-03 14:00:00,33.34,33.37,33.34,33.36,32100.0,22.189,22.2089,22.189,22.2023,32100.0
2012-02-03 14:05:00,33.36,33.37,33.36,33.36,65900.0,22.2023,22.2089,22.2023,22.2023,65900.0
2012-02-03 14:10:00,33.37,33.38,33.36,33.37,16200.0,22.2089,22.2156,22.2023,22.2089,16200.0
2012-02-03 14:15:00,33.37,33.39,33.37,33.39,15900.0,22.2089,22.2222,22.2089,22.2222,15900.0
2012-02-03 14:20:00,33.39,33.4,33.38,33.38,20100.0,22.2222,22.2289,22.2156,22.2156,20100.0
2012-02-03 14:25:00,33.39,33.41,33.37,33.39,29200.0,22.2222,22.2355,22.2089,22.2222,29200.0
2012-02-03 14:30:00,33.39,33.4,33.39,33.39,13900.0,22.2222,22.2289,22.2222,22.2222,13900.0
2012-02-03 14:35:00,33.4,33.41,33.4,33.41,20100.0,22.2289,22.2355,22.2289,22.2355,20100.0
2012-02-03 14:40:00,33.4,33.42,33.4,33.4,20600.0,22.2289,22.2422,22.2289,22.2289,20600.0
2012-02-03 14:45:00,33.4,33.41,33.39,33.41,40300.0,22.2289,22.2355,22.2222,22.2355,40300.0
2012-02-03 14:50:00,33.41,33.41,33.4,33.41,18700.0,22.2355,22.2355,22.2289,22.2355,18700.0
2012-02-03 14:55:00,33.4,33.42,33.39,33.41,21000.0,22.2289,22.2422,22.2222,22.2355,21000.0
2012-02-03 15:00:00,33.41,33.42,33.39,33.4,64800.0,22.2355,22.2422,22.2222,22.2289,64800.0
2012-02-03 15:05:00,33.4,33.41,33.39,33.39,26100.0,22.2289,22.2355,22.2222,22.2222,26100.0
2012-02-03 15:10:00,33.39,33.39,33.38,33.39,26000.0,22.2222,22.2222,22.2156,22.2222,26000.0
2012-02-03 15:15:00,33.39,33.39,33.37,33.38,21300.0,22.2222,22.2222,22.2089,22.2156,21300.0
2012-02-03 15:20:00,33.38,33.38,33.37,33.37,47700.0,22.2156,22.2156,22.2089,22.2089,47700.0
2012-02-03 15:25:00,33.37,33.39,33.37,33.39,21200.0,22.2089,22.2222,22.2089,22.2222,21200.0
2012-02-03 15:30:00,33.38,33.4,33.37,33.38,81900.0,22.2156,22.2289,22.2089,22.2156,81900.0
2012-02-03 15:35:00,33.38,33.39,33.37,33.38,17500.0,22.2156,22.2222,22.2089,22.2156,17500.0
2012-02-03 15:40:00,33.37,33.39,33.37,33.39,52400.0,22.2089,22.2222,22.2089,22.2222,52400.0
2012-02-03 15:45:00,33.39,33.4,33.38,33.4,37300.0,22.2222,22.2289,22.2156,22.2289,37300.0
2012-02-03 15:50:00,33.39,33.42,33.39,33.42,21500.0,22.2222,22.2422,22.2222,22.2422,21500.0
2012-02-03 15:55:00,33.42,33.42,33.4,33.41,113800.0,22.2422,22.2422,22.2289,22.2355,113800.0
2012-02-06 09:30:00,33.09,33.09,33.06,33.06,138000.0,22.0226,22.0226,22.0026,22.0026,138000.0
2012-02-06 09:35:00,33.06,33.1,33.05,33.09,49600.0,22.0026,22.0292,21.996,22.0226,49600.0
2012-02-06 09:40:00,33.1,33.1,33.07,33.08,24800.0,22.0292,22.0292,22.0093,22.0159,24800.0
2012-02-06 09:45:00,33.08,33.1,33.08,33.1,54400.0,22.0159,22.0292,22.0159,22.0292,54400.0
2012-02-06 09:50:00,33.1,33.14,33.1,33.13,145100.0,22.0292,22.0559,22.0292,22.0492,145100.0
2012-02-06 09:55:00,33.13,33.14,33.11,33.12,19400.0,22.0492,22.0559,22.0359,22.0425,19400.0
2012-02-06 10:00:00,33.13,33.16,33.13,33.16,41500.0,22.0492,22.0692,22.0492,22.0692,41500.0
2012-02-06 10:05:00,33.15,33.18,33.14,33.16,19700.0,22.0625,22.0825,22.0559,22.0692,19700.0
2012-02-06 10:10:00,33.15,33.16,33.14,33.14,11200.0,22.0625,22.0692,22.0559,22.0559,11200.0
2012-02-06 10:15:00,33.15,33.17,33.13,33.13,24500.0,22.0625,22.0758,22.0492,22.0492,24500.0
2012-02-06 10:20:00,33.13,33.15,33.13,33.15,61100.0,22.0492,22.0625,22.0492,22.0625,61100.0
2012-02-06 10:25:00,33.14,33.15,33.13,33.14,17700.0,22.0559,22.0625,22.0492,22.0559,17700.0
2012-02-06 10:30:00,33.13,33.15,33.12,33.12,6500.0,22.0492,22.0625,22.0425,22.0425,6500.0
2012-02-06 10:35:00,33.12,33.14,33.11,33.13,22600.0,22.0425,22.0559,22.0359,22.0492,22600.0
2012-02-06 10:40:00,33.12,33.12,33.07,33.08,22500.0,22.0425,22.0425,22.0093,22.0159,22500.0
2012-02-06 10:45:00,33.07,33.11,33.07,33.09,17300.0,22.0093,22.0359,22.0093,22.0226,17300.0
2012-02-06 10:50:00,33.09,33.13,33.08,33.1,21700.0,22.0226,22.0492,22.0159,22.0292,21700.0
2012-02-06 10:55:00,33.1,33.15,33.1,33.15,15500.0,22.0292,22.0625,22.0292,22.0625,15500.0
2012-02-06 11:00:00,33.14,33.17,33.13,33.16,11900.0,22.0559,22.0758,22.0492,22.0692,11900.0
2012-02-06 11:05:00,33.16,33.22,33.16,33.21,19300.0,22.0692,22.1091,22.0692,22.1024,19300.0
2012-02-06 11:10:00,33.21,33.25,33.21,33.21,24500.0,22.1024,22.1291,22.1024,22.1024,24500.0
2012-02-06 11:15:00,33.2,33.23,33.2,33.21,10000.0,22.0958,22.1158,22.0958,22.1024,10000.0
2012-02-06 11:20:00,33.22,33.22,33.2,33.21,7000.0,22.1091,22.1091,22.0958,22.1024,7000.0
2012-02-06 11:25:00,33.21,33.21,33.2,33.21,13800.0,22.1024,22.1024,22.0958,22.1024,13800.0
2012-02-06 11:30:00,33.2,33.22,33.2,33.21,8500.0,22.0958,22.1091,22.0958,22.1024,8500.0
2012-02-06 11:35:00,33.21,33.22,33.2,33.21,35000.0,22.1024,22.1091,22.0958,22.1024,35000.0
2012-02-06 11:40:00,33.21,33.22,33.19,33.22,19200.0,22.1024,22.1091,22.0891,22.1091,19200.0
2012-02-06 11:45:00,33.22,33.22,33.2,33.2,10100.0,22.1091,22.1091,22.0958,22.0958,10100.0
2012-02-06 11:50:00,33.21,33.21,33.19,33.2,14900.0,22.1024,22.1024,22.0891,22.0958,14900.0
2012-02-06 11:55:00,33.19,33.25,33.19,33.24,25700.0,22.0891,22.1291,22.0891,22.1224,25700.0
2012-02-06 12:00:00,33.25,33.26,33.21,33.23,7200.0,22.1291,22.1357,22.1024,22.1158,7200.0
2012-02-06 12:05:00,33.23,33.23,33.21,33.22,6100.0,22.1158,22.1158,22.1024,22.1091,6100.0
2012-02-06 12:10:00,33.21,33.23,33.21,33.22,5300.0,22.1024,22.1158,22.1024,22.1091,5300.0
2012-02-06 12:15:00,33.23,33.25,33.23,33.25,19000.0,22.1158,22.1291,22.1158,22.1291,19000.0
2012-02-06 12:20:00,33.25,33.25,33.24,33.25,8300.0,22.1291,22.1291,22.1224,22.1291,8300.0
2012-02-06 12:25:00,33.25,33.25,33.23,33.23,8200.0,22.1291,22.1291,22.1158,22.1158,8200.0
2012-02-06 12:30:00,33.23,33.27,33.23,33.26,9300.0,22.1158,22.1424,22.1158,22.1357,9300.0
2012-02-06 12:35:00,33.26,33.27,33.26,33.26,9200.0,22.1357,22.1424,22.1357,22.1357,9200.0
2012-02-06 12:40:00,33.26,33.26,33.24,33.25,59700.0,22.1357,22.1357,22.1224,22.1291,59700.0
2012-02-06 12:45:00,33.25,33.26,33.25,33.26,1500.0,22.1291,22.1357,22.1291,22.1357,1500.0
2012-02-06 12:50:00,33.25,33.26,33.25,33.26,2200.0,22.1291,22.1357,22.1291,22.1357,2200.0
2012-02-06 12:55:00,33.26,33.26,33.25,33.25,3800.0,22.1357,22.1357,22.1291,22.1291,3800.0
2012-02-06 13:00:00,33.25,33.26,33.25,33.26,59900.0,22.1291,22.1357,22.1291,22.1357,59900.0
2012-02-06 13:05:00,33.26,33.27,33.24,33.24,25400.0,22.1357,22.1424,22.1224,22.1224,25400.0
2012-02-06 13:10:00,33.25,33.25,33.24,33.24,3800.0,22.1291,22.1291,22.1224,22.1224,3800.0
2012-02-06 13:15:00,33.24,33.25,33.24,33.24,7900.0,22.1224,22.1291,22.1224,22.1224,7900.0
2012-02-06 13:20:00,33.24,33.25,33.23,33.25,3400.0,22.1224,22.1291,22.1158,22.1291,3400.0
2012-02-06 13:25:00,33.25,33.25,33.22,33.24,13300.0,22.1291,22.1291,22.1091,22.1224,13300.0
2012-02-06 13:30:00,33.23,33.24,33.22,33.24,26500.0,22.1158,22.1224,22.1091,22.1224,26500.0
2012-02-06 13:35:00,33.23,33.24,33.22,33.22,8900.0,22.1158,22.1224,22.1091,22.1091,8900.0
2012-02-06 13:40:00,33.21,33.22,33.2,33.2,29500.0,22.1024,22.1091,22.0958,22.0958,29500.0
2012-02-06 13:45:00,33.2,33.21,33.19,33.19,14300.0,22.0958,22.1024,22.0891,22.0891,14300.0
2012-02-06 13:50:00,33.2,33.2,33.18,33.2,10300.0,22.0958,22.0958,22.0825,22.0958,10300.0
2012-02-06 13:55:00,33.2,33.21,33.19,33.21,14300.0,22.0958,22.1024,22.0891,22.1024,14300.0
2012-02-06 14:00:00,33.2,33.21,33.2,33.2,4100.0,22.0958,22.1024,22.0958,22.0958,4100.0
2012-02-06 14:05:00,33.2,33.21,33.2,33.21,6100.0,22.0958,22.1024,22.0958,22.1024,6100.0
2012-02-06 14:10:00,33.21,33.23,33.21,33.23,5700.0,22.1024,22.1158,22.1024,22.1158,5700.0
2012-02-06 14:15:00,33.23,33.23,33.21,33.21,13200.0,22.1158,22.1158,22.1024,22.1024,13200.0
2012-02-06 14:20:00,33.2,33.22,33.2,33.22,15400.0,22.0958,22.1091,22.0958,22.1091,15400.0
2012-02-06 14:25:00,33.22,33.22,33.2,33.22,9000.0,22.1091,22.1091,22.0958,22.1091,9000.0
2012-02-06 14:30:00,33.22,33.22,33.21,33.22,1700.0,22.1091,22.1091,22.1024,22.1091,1700.0
2012-02-06 14:35:00,33.21,33.24,33.21,33.24,10300.0,22.1024,22.1224,22.1024,22.1224,10300.0
2012-02-06 14:40:00,33.24,33.24,33.22,33.22,6300.0,22.1224,22.1224,22.1091,22.1091,6300.0
2012-02-06 14:45:00,33.23,33.24,33.22,33.22,53700.0,22.1158,22.1224,22.1091,22.1091,53700.0
2012-02-06 14:50:00,33.22,33.23,33.21,33.23,12000.0,22.1091,22.1158,22.1024,22.1158,12000.0
2012-02-06 14:55:00,33.22,33.24,33.22,33.23,11600.0,22.1091,22.1224,22.1091,22.1158,11600.0
2012-02-06 15:00:00,33.23,33.24,33.23,33.24,24100.0,22.1158,22.1224,22.1158,22.1224,24100.0
2012-02-06 15:05:00,33.24,33.26,33.23,33.24,13300.0,22.1224,22.1357,22.1158,22.1224,13300.0
2012-02-06 15:10:00,33.23,33.24,33.23,33.24,16400.0,22.1158,22.1224,22.1158,22.1224,16400.0
2012-02-06 15:15:00,33.24,33.27,33.23,33.25,96100.0,22.1224,22.1424,22.1158,22.1291,96100.0
2012-02-06 15:20:00,33.25,33.25,33.23,33.23,7800.0,22.1291,22.1291,22.1158,22.1158,7800.0
2012-02-06 15:25:00,33.24,33.25,33.24,33.25,21400.0,22.1224,22.1291,22.1224,22.1291,21400.0
2012-02-06 15:30:00,33.25,33.25,33.24,33.25,11500.0,22.1291,22.1291,22.1224,22.1291,11500.0
2012-02-06 15:35:00,33.25,33.26,33.24,33.24,36700.0,22.1291,22.1357,22.1224,22.1224,36700.0
2012-02-06 15:40:00,33.25,33.26,33.24,33.26,15200.0,22.1291,22.1357,22.1224,22.1357,15200.0
2012-02-06 15:45:00,33.26,33.27,33.25,33.26,14800.0,22.1357,22.1424,22.1291,22.1357,14800.0
2012-02-06 15:50:00,33.25,33.26,33.25,33.25,28100.0,22.1291,22.1357,22.1291,22.1291,28100.0
2012-02-06 15:55:00,33.24,33.27,33.24,33.25,58000.0,22.1224,22.1424,22.1224,22.1291,58000.0
2012-02-07 09:30:00,33.25,33.29,33.25,33.27,64200.0,22.1291,22.1557,22.1291,22.1424,64200.0
2012-02-07 09:35:00,33.27,33.27,33.2,33.2,194300.0,22.1424,22.1424,22.0958,22.0958,194300.0
2012-02-07 09:40:00,33.21,33.23,33.2,33.22,49000.0,22.1024,22.1158,22.0958,22.1091,49000.0
2012-02-07 09:45:00,33.21,33.21,33.16,33.17,59300.0,22.1024,22.1024,22.0692,22.0758,59300.0
2012-02-07 09:50:00,33.18,33.18,33.13,33.15,46200.0,22.0825,22.0825,22.0492,22.0625,46200.0
2012-02-07 09:55:00,33.15,33.17,33.14,33.17,32200.0,22.0625,22.0758,22.0559,22.0758,32200.0
2012-02-07 10:00:00,33.18,33.21,33.13,33.13,70800.0,22.0825,22.1024,22.0492,22.0492,70800.0
2012-02-07 10:05:00,33.12,33.17,33.12,33.16,39100.0,22.0425,22.0758,22.0425,22.0692,39100.0
2012-02-07 10:10:00,33.17,33.24,33.16,33.24,8000.0,22.0758,22.1224,22.0692,22.1224,8000.0
2012-02-07 10:15:00,33.24,33.24,33.22,33.23,11000.0,22.1224,22.1224,22.1091,22.1158,11000.0
2012-02-07 10:20:00,33.23,33.28,33.23,33.27,22200.0,22.1158,22.149,22.1158,22.1424,22200.0
2012-02-07 10:25:00,33.28,33.29,33.25,33.25,20700.0,22.149,22.1557,22.1291,22.1291,20700.0
2012-02-07 10:30:00,33.26,33.28,33.26,33.27,29000.0,22.1357,22.149,22.1357,22.1424,29000.0
2012-02-07 10:35:00,33.26,33.27,33.24,33.25,24300.0,22.1357,22.1424,22.1224,22.1291,24300.0
2012-02-07 10:40:00,33.25,33.32,33.25,33.31,17200.0,22.1291,22.1757,22.1291,22.169,17200.0
2012-02-07 10:45:00,33.3,33.34,33.3,33.33,22300.0,22.1623,22.189,22.1623,22.1823,22300.0
2012-02-07 10:50:00,33.33,33.38,33.33,33.37,21900.0,22.1823,22.2156,22.1823,22.2089,21900.0
2012-02-07 10:55:00,33.37,33.43,33.37,33.42,23700.0,22.2089,22.2489,22.2089,22.2422,23700.0
2012-02-07 11:00:00,33.44,33.45,33.42,33.44,9200.0,22.2555,22.2622,22.2422,22.2555,9200.0
2012-02-07 11:05:00,33.43,33.48,33.42,33.48,12600.0,22.2489,22.2821,22.2422,22.2821,12600.0
2012-02-07 11:10:00,33.48,33.48,33.46,33.46,14200.0,22.2821,22.2821,22.2688,22.2688,14200.0
2012-02-07 11:15:00,33.47,33.48,33.46,33.46,11600.0,22.2755,22.2821,22.2688,22.2688,11600.0
2012-02-07 11:20:00,33.46,33.48,33.45,33.46,76200.0,22.2688,22.2821,22.2622,22.2688,76200.0
2012-02-07 11:25:00,33.45,33.46,33.45,33.46,13100.0,22.2622,22.2688,22.2622,22.2688,13100.0
2012-02-07 11:30:00,33.46,33.47,33.44,33.47,19600.0,22.2688,22.2755,22.2555,22.2755,19600.0
2012-02-07 11:35:00,33.47,33.47,33.45,33.46,19600.0,22.2755,22.2755,22.2622,22.2688,19600.0
2012-02-07 11:40:00,33.46,33.46,33.44,33.44,9000.0,22.2688,22.2688,22.2555,22.2555,9000.0
2012-02-07 11:45:00,33.45,33.45,33.43,33.43,11600.0,22.2622,22.2622,22.2489,22.2489,11600.0
2012-02-07 11:50:00,33.42,33.42,33.4,33.41,24900.0,22.2422,22.2422,22.2289,22.2355,24900.0
2012-02-07 11:55:00,33.4,33.42,33.4,33.41,45000.0,22.2289,22.2422,22.2289,22.2355,45000.0
2012-02-07 12:00:00,33.42,33.44,33.42,33.43,22300.0,22.2422,22.2555,22.2422,22.2489,22300.0
2012-02-07 12:05:00,33.43,33.44,33.42,33.43,31300.0,22.2489,22.2555,22.2422,22.2489,31300.0
2012-02-07 12:10:00,33.43,33.45,33.42,33.44,15600.0,22.2489,22.2622,22.2422,22.2555,15600.0
2012-02-07 12:15:00,33.44,33.46,33.44,33.46,8600.0,22.2555,22.2688,22.2555,22.2688,8600.0
2012-02-07 12:20:00,33.45,33.47,33.45,33.46,17300.0,22.2622,22.2755,22.2622,22.2688,17300.0
2012-02-07 12:25:00,33.45,33.47,33.45,33.46,53300.0,22.2622,22.2755,22.2622,22.2688,53300.0
2012-02-07 12:30:00,33.46,33.46,33.44,33.45,50500.0,22.2688,22.2688,22.2555,22.2622,50500.0
2012-02-07 12:35:00,33.45,33.46,33.45,33.46,14200.0,22.2622,22.2688,22.2622,22.2688,14200.0
2012-02-07 12:40:00,33.46,33.47,33.46,33.46,34200.0,22.2688,22.2755,22.2688,22.2688,34200.0
2012-02-07 12:45:00,33.46,33.47,33.45,33.46,39700.0,22.2688,22.2755,22.2622,22.2688,39700.0
2012-02-07 12:50:00,33.46,33.46,33.45,33.46,23700.0,22.2688,22.2688,22.2622,22.2688,23700.0
2012-02-07 12:55:00,33.46,33.49,33.46,33.49,28900.0,22.2688,22.2888,22.2688,22.2888,28900.0
2012-02-07 13:00:00,33.49,33.49,33.48,33.49,13100.0,22.2888,22.2888,22.2821,22.2888,13100.0
2012-02-07 13:05:00,33.5,33.52,33.5,33.5,23300.0,22.2954,22.3088,22.2954,22.2954,23300.0
2012-02-07 13:10:00,33.51,33.51,33.49,33.5,20200.0,22.3021,22.3021,22.2888,22.2954,20200.0
2012-02-07 13:15:00,33.49,33.49,33.43,33.43,111500.0,22.2888,22.2888,22.2489,22.2489,111500.0
2012-02-07 13:20:00,33.44,33.44,33.4,33.41,102200.0,22.2555,22.2555,22.2289,22.2355,102200.0
2012-02-07 13:25:00,33.42,33.45,33.42,33.44,13100.0,22.2422,22.2622,22.2422,22.2555,13100.0
2012-02-07 13:30:00,33.44,33.44,33.43,33.43,7500.0,22.2555,22.2555,22.2489,22.2489,7500.0
2012-02-07 13:35:00,33.44,33.47,33.43,33.46,13400.0,22.2555,22.2755,22.2489,22.2688,13400.0
2012-02-07 13:40:00,33.47,33.47,33.44,33.45,6300.0,22.2755,22.2755,22.2555,22.2622,6300.0
2012-02-07 13:45:00,33.45,33.47,33.44,33.47,23600.0,22.2622,22.2755,22.2555,22.2755,23600.0
2012-02-07 13:50:00,33.47,33.49,33.46,33.48,40000.0,22.2755,22.2888,22.2688,22.2821,40000.0
2012-02-07 13:55:00,33.48,33.48,33.45,33.46,14000.0,22.2821,22.2821,22.2622,22.2688,14000.0
2012-02-07 14:00:00,33.46,33.46,33.43,33.43,17600.0,22.2688,22.2688,22.2489,22.2489,17600.0
2012-02-07 14:05:00,33.44,33.45,33.42,33.45,22700.0,22.2555,22.2622,22.2422,22.2622,22700.0
2012-02-07 14:10:00,33.45,33.46,33.44,33.45,15600.0,22.2622,22.2688,22.2555,22.2622,15600.0
2012-02-07 14:15:00,33.45,33.47,33.45,33.46,33000.0,22.2622,22.2755,22.2622,22.2688,33000.0
2012-02-07 14:20:00,33.46,33.46,33.43,33.43,14500.0,22.2688,22.2688,22.2489,22.2489,14500.0
2012-02-07 14:25:00,33.43,33.44,33.41,33.42,40800.0,22.2489,22.2555,22.2355,22.2422,40800.0
2012-02-07 14:30:00,33.41,33.42,33.41,33.42,16700.0,22.2355,22.2422,22.2355,22.2422,16700.0
2012-02-07 14:35:00,33.42,33.42,33.41,33.41,43000.0,22.2422,22.2422,22.2355,22.2355,43000.0
2012-02-07 14:40:00,33.42,33.44,33.41,33.42,17100.0,22.2422,22.2555,22.2355,22.2422,17100.0
2012-02-07 14:45:00,33.42,33.44,33.42,33.44,9700.0,22.2422,22.2555,22.2422,22.2555,9700.0
2012-02-07 14:50:00,33.44,33.46,33.43,33.43,12100.0,22.2555,22.2688,22.2489,22.2489,12100.0
2012-02-07 14:55:00,33.44,33.44,33.41,33.43,9700.0,22.2555,22.2555,22.2355,22.2489,9700.0
2012-02-07 15:00:00,33.44,33.46,33.44,33.45,67600.0,22.2555,22.2688,22.2555,22.2622,67600.0
2012-02-07 15:05:00,33.44,33.46,33.44,33.46,18600.0,22.2555,22.2688,22.2555,22.2688,18600.0
2012-02-07 15:10:00,33.47,33.47,33.46,33.46,18800.0,22.2755,22.2755,22.2688,22.2688,18800.0
2012-02-07 15:15:00,33.47,33.49,33.47,33.48,73000.0,22.2755,22.2888,22.2755,22.2821,73000.0
2012-02-07 15:20:00,33.47,33.49,33.47,33.48,9000.0,22.2755,22.2888,22.2755,22.2821,9000.0
2012-02-07 15:25:00,33.48,33.51,33.48,33.5,20600.0,22.2821,22.3021,22.2821,22.2954,20600.0
2012-02-07 15:30:00,33.5,33.5,33.48,33.49,59800.0,22.2954,22.2954,22.2821,22.2888,59800.0
2012-02-07 15:35:00,33.49,33.49,33.48,33.48,18900.0,22.2888,22.2888,22.2821,22.2821,18900.0
2012-02-07 15:40:00,33.47,33.49,33.47,33.49,29600.0,22.2755,22.2888,22.2755,22.2888,29600.0
2012-02-07 15:45:00,33.49,33.49,33.45,33.47,84000.0,22.2888,22.2888,22.2622,22.2755,84000.0
2012-02-07 15:50:00,33.48,33.49,33.46,33.46,53400.0,22.2821,22.2888,22.2688,22.2688,53400.0
2012-02-07 15:55:00,33.47,33.49,33.46,33.46,54900.0,22.2755,22.2888,22.2688,22.2688,54900.0
2012-02-08 09:30:00,33.56,33.6,33.55,33.57,160100.0,22.3354,22.362,22.3287,22.342,160100.0
2012-02-08 09:35:00,33.57,33.59,33.53,33.53,81400.0,22.342,22.3553,22.3154,22.3154,81400.0
2012-02-08 09:40:00,33.53,33.6,33.53,33.57,17100.0,22.3154,22.362,22.3154,22.342,17100.0
2012-02-08 09:45:00,33.58,33.62,33.57,33.61,6900.0,22.3487,22.3753,22.342,22.3687,6900.0
2012-02-08 09:50:00,33.62,33.64,33.61,33.64,8500.0,22.3753,22.3886,22.3687,22.3886,8500.0
2012-02-08 09:55:00,33.63,33.64,33.61,33.62,5200.0,22.382,22.3886,22.3687,22.3753,5200.0
2012-02-08 10:00:00,33.62,33.65,33.61,33.65,11400.0,22.3753,22.3953,22.3687,22.3953,11400.0
2012-02-08 10:05:00,33.65,33.66,33.63,33.63,13500.0,22.3953,22.4019,22.382,22.382,13500.0
2012-02-08 10:10:00,33.63,33.65,33.62,33.65,6800.0,22.382,22.3953,22.3753,22.3953,6800.0
2012-02-08 10:15:00,33.65,33.66,33.64,33.65,8100.0,22.3953,22.4019,22.3886,22.3953,8100.0
2012-02-08 10:20:00,33.66,33.66,33.63,33.63,17000.0,22.4019,22.4019,22.382,22.382,17000.0
2012-02-08 10:25:00,33.62,33.64,33.61,33.64,10600.0,22.3753,22.3886,22.3687,22.3886,10600.0
2012-02-08 10:30:00,33.64,33.64,33.55,33.55,11400.0,22.3886,22.3886,22.3287,22.3287,11400.0
2012-02-08 10:35:00,33.55,33.56,33.52,33.52,12700.0,22.3287,22.3354,22.3088,22.3088,12700.0
2012-02-08 10:40:00,33.53,33.53,33.49,33.5,11800.0,22.3154,22.3154,22.2888,22.2954,11800.0
2012-02-08 10:45:00,33.5,33.53,33.5,33.53,11700.0,22.2954,22.3154,22.2954,22.3154,11700.0
2012-02-08 10:50:00,33.54,33.55,33.53,33.55,14900.0,22.3221,22.3287,22.3154,22.3287,14900.0
2012-02-08 10:55:00,33.54,33.56,33.51,33.56,10900.0,22.3221,22.3354,22.3021,22.3354,10900.0
2012-02-08 11:00:00,33.56,33.58,33.52,33.52,6600.0,22.3354,22.3487,22.3088,22.3088,6600.0
2012-02-08 11:05:00,33.51,33.52,33.45,33.46,85900.0,22.3021,22.3088,22.2622,22.2688,85900.0
2012-02-08 11:10:00,33.46,33.46,33.42,33.45,13600.0,22.2688,22.2688,22.2422,22.2622,13600.0
2012-02-08 11:15:00,33.45,33.45,33.39,33.4,16600.0,22.2622,22.2622,22.2222,22.2289,16600.0
2012-02-08 11:20:00,33.4,33.44,33.4,33.42,12400.0,22.2289,22.2555,22.2289,22.2422,12400.0
2012-02-08 11:25:00,33.42,33.43,33.41,33.43,12000.0,22.2422,22.2489,22.2355,22.2489,12000.0
2012-02-08 11:30:00,33.43,33.45,33.43,33.43,6500.0,22.2489,22.2622,22.2489,22.2489,6500.0
2012-02-08 11:35:00,33.43,33.45,33.42,33.45,18300.0,22.2489,22.2622,22.2422,22.2622,18300.0
2012-02-08 11:40:00,33.44,33.44,33.39,33.41,7800.0,22.2555,22.2555,22.2222,22.2355,7800.0
2012-02-08 11:45:00,33.41,33.44,33.41,33.43,5000.0,22.2355,22.2555,22.2355,22.2489,5000.0
2012-02-08 11:50:00,33.43,33.49,33.43,33.49,13900.0,22.2489,22.2888,22.2489,22.2888,13900.0
2012-02-08 11:55:00,33.49,33.5,33.48,33.49,5400.0,22.2888,22.2954,22.2821,22.2888,5400.0
2012-02-08 12:00:00,33.49,33.52,33.49,33.5,25600.0,22.2888,22.3088,22.2888,22.2954,25600.0
2012-02-08 12:05:00,33.5,33.52,33.5,33.5,5200.0,22.2954,22.3088,22.2954,22.2954,5200.0
2012-02-08 12:10:00,33.51,33.53,33.51,33.52,12100.0,22.3021,22.3154,22.3021,22.3088,12100.0
2012-02-08 12:15:00,33.52,33.53,33.51,33.52,12900.0,22.3088,22.3154,22.3021,22.3088,12900.0
2012-02-08 12:20:00,33.52,33.54,33.51,33.53,20600.0,22.3088,22.3221,22.3021,22.3154,20600.0
2012-02-08 12:25:00,33.53,33.54,33.53,33.54,1400.0,22.3154,22.3221,22.3154,22.3221,1400.0
2012-02-08 12:30:00,33.54,33.54,33.52,33.53,21200.0,22.3221,22.3221,22.3088,22.3154,21200.0
2012-02-08 12:35:00,33.53,33.55,33.53,33.54,21000.0,22.3154,22.3287,22.3154,22.3221,21000.0
2012-02-08 12:40:00,33.55,33.56,33.55,33.56,6700.0,22.3287,22.3354,22.3287,22.3354,6700.0
2012-02-08 12:45:00,33.55,33.56,33.55,33.55,14900.0,22.3287,22.3354,22.3287,22.3287,14900.0
2012-02-08 12:50:00,33.55,33.57,33.55,33.57,7500.0,22.3287,22.342,22.3287,22.342,7500.0
2012-02-08 12:55:00,33.57,33.58,33.57,33.58,11200.0,22.342,22.3487,22.342,22.3487,11200.0
2012-02-08 13:00:00,33.58,33.58,33.56,33.57,11600.0,22.3487,22.3487,22.3354,22.342,11600.0
2012-02-08 13:05:00,33.57,33.57,33.56,33.56,7000.0,22.342,22.342,22.3354,22.3354,7000.0
2012-02-08 13:10:00,33.56,33.56,33.54,33.54,2900.0,22.3354,22.3354,22.3221,22.3221,2900.0
2012-02-08 13:15:00,33.54,33.54,33.52,33.52,8700.0,22.3221,22.3221,22.3088,22.3088,8700.0
2012-02-08 13:20:00,33.53,33.55,33.53,33.55,22100.0,22.3154,22.3287,22.3154,22.3287,22100.0
2012-02-08 13:25:00,33.56,33.57,33.56,33.57,6500.0,22.3354,22.342,22.3354,22.342,6500.0
2012-02-08 13:30:00,33.58,33.59,33.56,33.57,7900.0,22.3487,22.3553,22.3354,22.342,7900.0
2012-02-08 13:35:00,33.56,33.58,33.56,33.56,7900.0,22.3354,22.3487,22.3354,22.3354,7900.0
2012-02-08 13:40:00,33.56,33.57,33.56,33.57,9600.0,22.3354,22.342,22.3354,22.342,9600.0
2012-02-08 13:45:00,33.56,33.58,33.56,33.58,12000.0,22.3354,22.3487,22.3354,22.3487,12000.0
2012-02-08 13:50:00,33.58,33.59,33.57,33.58,38300.0,22.3487,22.3553,22.342,22.3487,38300.0
2012-02-08 13:55:00,33.58,33.58,33.55,33.55,14700.0,22.3487,22.3487,22.3287,22.3287,14700.0
2012-02-08 14:00:00,33.55,33.56,33.55,33.55,8200.0,22.3287,22.3354,22.3287,22.3287,8200.0
2012-02-08 14:05:00,33.56,33.56,33.55,33.55,9100.0,22.3354,22.3354,22.3287,22.3287,9100.0
2012-02-08 14:10:00,33.56,33.57,33.55,33.57,7600.0,22.3354,22.342,22.3287,22.342,7600.0
2012-02-08 14:15:00,33.56,33.57,33.55,33.56,42200.0,22.3354,22.342,22.3287,22.3354,42200.0
2012-02-08 14:20:00,33.57,33.57,33.55,33.56,20600.0,22.342,22.342,22.3287,22.3354,20600.0
2012-02-08 14:25:00,33.56,33.61,33.56,33.6,27400.0,22.3354,22.3687,22.3354,22.362,27400.0
2012-02-08 14:30:00,33.6,33.6,33.59,33.59,6700.0,22.362,22.362,22.3553,22.3553,6700.0
2012-02-08 14:35:00,33.59,33.59,33.58,33.59,7200.0,22.3553,22.3553,22.3487,22.3553,7200.0
2012-02-08 14:40:00,33.59,33.63,33.59,33.62,23200.0,22.3553,22.382,22.3553,22.3753,23200.0
2012-02-08 14:45:00,33.61,33.65,33.61,33.63,40200.0,22.3687,22.3953,22.3687,22.382,40200.0
2012-02-08 14:50:00,33.64,33.64,33.62,33.63,9600.0,22.3886,22.3886,22.3753,22.382,9600.0
2012-02-08 14:55:00,33.63,33.63,33.61,33.61,27100.0,22.382,22.382,22.3687,22.3687,27100.0
2012-02-08 15:00:00,33.61,33.61,33.59,33.6,10200.0,22.3687,22.3687,22.3553,22.362,10200.0
2012-02-08 15:05:00,33.6,33.63,33.6,33.62,21100.0,22.362,22.382,22.362,22.3753,21100.0
2012-02-08 15:10:00,33.62,33.63,33.61,33.61,13000.0,22.3753,22.382,22.3687,22.3687,13000.0
2012-02-08 15:15:00,33.61,33.62,33.61,33.62,4700.0,22.3687,22.3753,22.3687,22.3753,4700.0
2012-02-08 15:20:00,33.62,33.62,33.61,33.61,3900.0,22.3753,22.3753,22.3687,22.3687,3900.0
2012-02-08 15:25:00,33.61,33.62,33.61,33.62,6300.0,22.3687,22.3753,22.3687,22.3753,6300.0
2012-02-08 15:30:00,33.61,33.62,33.58,33.6,24000.0,22.3687,22.3753,22.3487,22.362,24000.0
2012-02-08 15:35:00,33.6,33.62,33.59,33.59,26500.0,22.362,22.3753,22.3553,22.3553,26500.0
2012-02-08 15:40:00,33.59,33.61,33.58,33.61,43900.0,22.3553,22.3687,22.3487,22.3687,43900.0
2012-02-08 15:45:00,33.61,33.63,33.6,33.61,81400.0,22.3687,22.382,22.362,22.3687,81400.0
2012-02-08 15:50:00,33.6,33.62,33.6,33.61,30100.0,22.362,22.3753,22.362,22.3687,30100.0
2012-02-08 15:55:00,33.61,33.62,33.6,33.6,42500.0,22.3687,22.3753,22.362,22.362,42500.0
2012-02-09 09:30:00,33.72,33.74,33.68,33.71,137600.0,22.4419,22.4552,22.4152,22.4352,137600.0
2012-02-09 09:35:00,33.72,33.72,33.64,33.64,40500.0,22.4419,22.4419,22.3886,22.3886,40500.0
2012-02-09 09:40:00,33.64,33.64,33.61,33.64,46200.0,22.3886,22.3886,22.3687,22.3886,46200.0
2012-02-09 09:45:00,33.65,33.68,33.63,33.63,23500.0,22.3953,22.4152,22.382,22.382,23500.0
2012-02-09 09:50:00,33.63,33.68,33.62,33.68,11300.0,22.382,22.4152,22.3753,22.4152,11300.0
2012-02-09 09:55:00,33.68,33.74,33.68,33.72,13300.0,22.4152,22.4552,22.4152,22.4419,13300.0
2012-02-09 10:00:00,33.72,33.73,33.62,33.62,21400.0,22.4419,22.4485,22.3753,22.3753,21400.0
2012-02-09 10:05:00,33.62,33.66,33.6,33.61,34600.0,22.3753,22.4019,22.362,22.3687,34600.0
2012-02-09 10:10:00,33.62,33.65,33.61,33.64,16800.0,22.3753,22.3953,22.3687,22.3886,16800.0
2012-02-09 10:15:00,33.65,33.66,33.62,33.66,11000.0,22.3953,22.4019,22.3753,22.4019,11000.0
2012-02-09 10:20:00,33.64,33.64,33.56,33.57,8600.0,22.3886,22.3886,22.3354,22.342,8600.0
2012-02-09 10:25:00,33.57,33.58,33.52,33.53,22300.0,22.342,22.3487,22.3088,22.3154,22300.0
2012-02-09 10:30:00,33.53,33.55,33.49,33.52,36800.0,22.3154,22.3287,22.2888,22.3088,36800.0
2012-02-09 10:35:00,33.53,33.53,33.49,33.52,17200.0,22.3154,22.3154,22.2888,22.3088,17200.0
2012-02-09 10:40:00,33.53,33.55,33.5,33.52,16800.0,22.3154,22.3287,22.2954,22.3088,16800.0
2012-02-09 10:45:00,33.51,33.57,33.51,33.56,19500.0,22.3021,22.342,22.3021,22.3354,19500.0
2012-02-09 10:50:00,33.57,33.57,33.55,33.56,6400.0,22.342,22.342,22.3287,22.3354,6400.0
2012-02-09 10:55:00,33.56,33.63,33.56,33.61,8400.0,22.3354,22.382,22.3354,22.3687,8400.0
2012-02-09 11:00:00,33.62,33.63,33.6,33.62,13800.0,22.3753,22.382,22.362,22.3753,13800.0
2012-02-09 11:05:00,33.63,33.64,33.59,33.59,57100.0,22.382,22.3886,22.3553,22.3553,57100.0
2012-02-09 11:10:00,33.59,33.65,33.59,33.65,22100.0,22.3553,22.3953,22.3553,22.3953,22100.0
2012-02-09 11:15:00,33.65,33.65,33.61,33.61,15600.0,22.3953,22.3953,22.3687,22.3687,15600.0
2012-02-09 11:20:00,33.6,33.62,33.6,33.61,12600.0,22.362,22.3753,22.362,22.3687,12600.0
2012-02-09 11:25:00,33.61,33.62,33.59,33.6,8400.0,22.3687,22.3753,22.3553,22.362,8400.0
2012-02-09 11:30:00,33.6,33.61,33.59,33.59,7900.0,22.362,22.3687,22.3553,22.3553,7900.0
2012-02-09 11:35:00,33.59,33.61,33.57,33.57,11300.0,22.3553,22.3687,22.342,22.342,11300.0
2012-02-09 11:40:00,33.57,33.57,33.55,33.56,5600.0,22.342,22.342,22.3287,22.3354,5600.0
2012-02-09 11:45:00,33.57,33.62,33.56,33.6,157400.0,22.342,22.3753,22.3354,22.362,157400.0
2012-02-09 11:50:00,33.6,33.64,33.6,33.63,17200.0,22.362,22.3886,22.362,22.382,17200.0
2012-02-09 11:55:00,33.64,33.65,33.64,33.64,7000.0,22.3886,22.3953,22.3886,22.3886,7000.0
2012-02-09 12:00:00,33.65,33.67,33.65,33.66,8800.0,22.3953,22.4086,22.3953,22.4019,8800.0
2012-02-09 12:05:00,33.66,33.67,33.66,33.67,7000.0,22.4019,22.4086,22.4019,22.4086,7000.0
2012-02-09 12:10:00,33.66,33.67,33.66,33.67,15800.0,22.4019,22.4086,22.4019,22.4086,15800.0
2012-02-09 12:15:00,33.67,33.67,33.66,33.66,10600.0,22.4086,22.4086,22.4019,22.4019,10600.0
2012-02-09 12:20:00,33.66,33.67,33.66,33.66,7800.0,22.4019,22.4086,22.4019,22.4019,7800.0
2012-02-09 12:25:00,33.66,33.66,33.64,33.64,16500.0,22.4019,22.4019,22.3886,22.3886,16500.0
2012-02-09 12:30:00,33.64,33.64,33.64,33.64,900.0,22.3886,22.3886,22.3886,22.3886,900.0
2012-02-09 12:35:00,33.64,33.64,33.64,33.64,5400.0,22.3886,22.3886,22.3886,22.3886,5400.0
2012-02-09 12:40:00,33.64,33.67,33.64,33.66,18000.0,22.3886,22.4086,22.3886,22.4019,18000.0
2012-02-09 12:45:00,33.67,33.68,33.66,33.66,11600.0,22.4086,22.4152,22.4019,22.4019,11600.0
2012-02-09 12:50:00,33.67,33.67,33.65,33.65,8500.0,22.4086,22.4086,22.3953,22.3953,8500.0
2012-02-09 12:55:00,33.65,33.66,33.64,33.66,5700.0,22.3953,22.4019,22.3886,22.4019,5700.0
2012-02-09 13:00:00,33.66,33.69,33.66,33.68,13900.0,22.4019,22.4219,22.4019,22.4152,13900.0
2012-02-09 13:05:00,33.67,33.67,33.64,33.64,15500.0,22.4086,22.4086,22.3886,22.3886,15500.0
2012-02-09 13:10:00,33.64,33.66,33.64,33.65,11800.0,22.3886,22.4019,22.3886,22.3953,11800.0
2012-02-09 13:15:00,33.65,33.66,33.65,33.65,9500.0,22.3953,22.4019,22.3953,22.3953,9500.0
2012-02-09 13:20:00,33.65,33.69,33.65,33.68,24400.0,22.3953,22.4219,22.3953,22.4152,24400.0
2012-02-09 13:25:00,33.7,33.7,33.69,33.69,8000.0,22.4286,22.4286,22.4219,22.4219,8000.0
2012-02-09 13:30:00,33.69,33.69,33.68,33.68,3600.0,22.4219,22.4219,22.4152,22.4152,3600.0
2012-02-09 13:35:00,33.68,33.69,33.67,33.68,4500.0,22.4152,22.4219,22.4086,22.4152,4500.0
2012-02-09 13:40:00,33.68,33.69,33.64,33.64,3100.0,22.4152,22.4219,22.3886,22.3886,3100.0
2012-02-09 13:45:00,33.65,33.67,33.65,33.66,11600.0,22.3953,22.4086,22.3953,22.4019,11600.0
2012-02-09 13:50:00,33.66,33.67,33.65,33.66,4900.0,22.4019,22.4086,22.3953,22.4019,4900.0
2012-02-09 13:55:00,33.66,33.66,33.65,33.66,8000.0,22.4019,22.4019,22.3953,22.4019,8000.0
2012-02-09 14:00:00,33.66,33.66,33.65,33.66,3500.0,22.4019,22.4019,22.3953,22.4019,3500.0
2012-02-09 14:05:00,33.67,33.68,33.64,33.64,26600.0,22.4086,22.4152,22.3886,22.3886,26600.0
2012-02-09 14:10:00,33.64,33.68,33.64,33.66,3800.0,22.3886,22.4152,22.3886,22.4019,3800.0
2012-02-09 14:15:00,33.66,33.68,33.66,33.67,26200.0,22.4019,22.4152,22.4019,22.4086,26200.0
2012-02-09 14:20:00,33.67,33.68,33.67,33.67,23100.0,22.4086,22.4152,22.4086,22.4086,23100.0
2012-02-09 14:25:00,33.67,33.69,33.67,33.69,22900.0,22.4086,22.4219,22.4086,22.4219,22900.0
2012-02-09 14:30:00,33.68,33.69,33.67,33.69,17500.0,22.4152,22.4219,22.4086,22.4219,17500.0
2012-02-09 14:35:00,33.69,33.7,33.68,33.69,20700.0,22.4219,22.4286,22.4152,22.4219,20700.0
2012-02-09 14:40:00,33.69,33.69,33.67,33.67,9000.0,22.4219,22.4219,22.4086,22.4086,9000.0
2012-02-09 14:45:00,33.67,33.69,33.67,33.68,7100.0,22.4086,22.4219,22.4086,22.4152,7100.0
2012-02-09 14:50:00,33.68,33.68,33.67,33.68,11700.0,22.4152,22.4152,22.4086,22.4152,11700.0
2012-02-09 14:55:00,33.68,33.69,33.67,33.68,8000.0,22.4152,22.4219,22.4086,22.4152,8000.0
2012-02-09 15:00:00,33.68,33.68,33.66,33.68,6900.0,22.4152,22.4152,22.4019,22.4152,6900.0
2012-02-09 15:05:00,33.67,33.69,33.67,33.68,27700.0,22.4086,22.4219,22.4086,22.4152,27700.0
2012-02-09 15:10:00,33.68,33.68,33.67,33.68,23000.0,22.4152,22.4152,22.4086,22.4152,23000.0
2012-02-09 15:15:00,33.68,33.68,33.65,33.66,114800.0,22.4152,22.4152,22.3953,22.4019,114800.0
2012-02-09 15:20:00,33.65,33.66,33.65,33.66,5700.0,22.3953,22.4019,22.3953,22.4019,5700.0
2012-02-09 15:25:00,33.66,33.67,33.65,33.67,17100.0,22.4019,22.4086,22.3953,22.4086,17100.0
2012-02-09 15:30:00,33.67,33.68,33.66,33.68,23800.0,22.4086,22.4152,22.4019,22.4152,23800.0
2012-02-09 15:35:00,33.67,33.67,33.66,33.66,15400.0,22.4086,22.4086,22.4019,22.4019,15400.0
2012-02-09 15:40:00,33.66,33.67,33.63,33.64,11900.0,22.4019,22.4086,22.382,22.3886,11900.0
2012-02-09 15:45:00,33.64,33.65,33.63,33.63,8000.0,22.3886,22.3953,22.382,22.382,8000.0
2012-02-09 15:50:00,33.64,33.65,33.63,33.65,10300.0,22.3886,22.3953,22.382,22.3953,10300.0
2012-02-09 15:55:00,33.64,33.66,33.62,33.65,81300.0,22.3886,22.4019,22.3753,22.3953,81300.0
2012-02-10 09:30:00,33.06,33.07,33.0,33.03,43200.0,22.0026,22.0093,21.9627,21.9826,43200.0
2012-02-10 09:35:00,33.03,33.07,33.0,33.05,33600.0,21.9826,22.0093,21.9627,21.996,33600.0
2012-02-10 09:40:00,33.05,33.06,33.03,33.05,11600.0,21.996,22.0026,21.9826,21.996,11600.0
2012-02-10 09:45:00,33.05,33.07,33.03,33.07,18800.0,21.996,22.0093,21.9826,22.0093,18800.0
2012-02-10 09:50:00,33.06,33.07,33.04,33.05,14900.0,22.0026,22.0093,21.9893,21.996,14900.0
2012-02-10 09:55:00,33.04,33.06,32.98,32.99,18400.0,21.9893,22.0026,21.9494,21.956,18400.0
2012-02-10 10:00:00,32.97,33.02,32.95,32.96,28500.0,21.9427,21.976,21.9294,21.9361,28500.0
2012-02-10 10:05:00,32.97,33.01,32.95,32.97,22400.0,21.9427,21.9693,21.9294,21.9427,22400.0
2012-02-10 10:10:00,32.96,32.99,32.94,32.95,20900.0,21.9361,21.956,21.9227,21.9294,20900.0
2012-02-10 10:15:00,32.96,33.01,32.96,33.01,16000.0,21.9361,21.9693,21.9361,21.9693,16000.0
2012-02-10 10:20:00,33.0,33.03,32.99,33.03,37100.0,21.9627,21.9826,21.956,21.9826,37100.0
2012-02-10 10:25:00,33.02,33.05,33.02,33.05,11600.0,21.976,21.996,21.976,21.996,11600.0
2012-02-10 10:30:00,33.04,33.06,33.04,33.04,8300.0,21.9893,22.0026,21.9893,21.9893,8300.0
2012-02-10 10:35:00,33.06,33.06,33.03,33.03,11300.0,22.0026,22.0026,21.9826,21.9826,11300.0
2012-02-10 10:40:00,33.04,33.08,33.02,33.07,27100.0,21.9893,22.0159,21.976,22.0093,27100.0
2012-02-10 10:45:00,33.07,33.07,33.04,33.05,12100.0,22.0093,22.0093,21.9893,21.996,12100.0
2012-02-10 10:50:00,33.05,33.09,33.03,33.08,11400.0,21.996,22.0226,21.9826,22.0159,11400.0
2012-02-10 10:55:00,33.07,33.09,33.06,33.08,43200.0,22.0093,22.0226,22.0026,22.0159,43200.0
2012-02-10 11:00:00,33.09,33.1,33.07,33.07,22400.0,22.0226,22.0292,22.0093,22.0093,22400.0
2012-02-10 11:05:00,33.08,33.1,33.08,33.1,14500.0,22.0159,22.0292,22.0159,22.0292,14500.0
2012-02-10 11:10:00,33.11,33.12,33.08,33.09,16400.0,22.0359,22.0425,22.0159,22.0226,16400.0
2012-02-10 11:15:00,33.09,33.1,33.06,33.08,16900.0,22.0226,22.0292,22.0026,22.0159,16900.0
2012-02-10 11:20:00,33.07,33.07,33.06,33.07,7700.0,22.0093,22.0093,22.0026,22.0093,7700.0
2012-02-10 11:25:00,33.07,33.08,33.04,33.04,34000.0,22.0093,22.0159,21.9893,21.9893,34000.0
2012-02-10 11:30:00,33.04,33.06,33.03,33.05,25700.0,21.9893,22.0026,21.9826,21.996,25700.0
2012-02-10 11:35:00,33.05,33.07,33.05,33.06,12600.0,21.996,22.0093,21.996,22.0026,12600.0
2012-02-10 11:40:00,33.07,33.07,33.05,33.05,14200.0,22.0093,22.0093,21.996,21.996,14200.0
2012-02-10 11:45:00,33.05,33.08,33.04,33.08,7600.0,21.996,22.0159,21.9893,22.0159,7600.0
2012-02-10 11:50:00,33.08,33.11,33.08,33.11,18900.0,22.0159,22.0359,22.0159,22.0359,18900.0
2012-02-10 11:55:00,33.11,33.11,33.07,33.08,9800.0,22.0359,22.0359,22.0093,22.0159,9800.0
2012-02-10 12:00:00,33.08,33.08,33.07,33.08,2400.0,22.0159,22.0159,22.0093,22.0159,2400.0
2012-02-10 12:05:00,33.08,33.09,33.07,33.07,12400.0,22.0159,22.0226,22.0093,22.0093,12400.0
2012-02-10 12:10:00,33.08,33.08,33.07,33.07,19000.0,22.0159,22.0159,22.0093,22.0093,19000.0
2012-02-10 12:15:00,33.06,33.08,33.06,33.08,6500.0,22.0026,22.0159,22.0026,22.0159,6500.0
2012-02-10 12:20:00,33.08,33.08,33.07,33.07,10200.0,22.0159,22.0159,22.0093,22.0093,10200.0
2012-02-10 12:25:00,33.08,33.08,33.07,33.08,11200.0,22.0159,22.0159,22.0093,22.0159,11200.0
2012-02-10 12:30:00,33.07,33.09,33.07,33.09,18100.0,22.0093,22.0226,22.0093,22.0226,18100.0
2012-02-10 12:35:00,33.09,33.11,33.09,33.1,16400.0,22.0226,22.0359,22.0226,22.0292,16400.0
2012-02-10 12:40:00,33.1,33.1,33.09,33.1,2700.0,22.0292,22.0292,22.0226,22.0292,2700.0
2012-02-10 12:45:00,33.1,33.12,33.09,33.11,71500.0,22.0292,22.0425,22.0226,22.0359,71500.0
2012-02-10 12:50:00,33.12,33.12,33.11,33.11,14700.0,22.0425,22.0425,22.0359,22.0359,14700.0
2012-02-10 12:55:00,33.1,33.12,33.1,33.12,4800.0,22.0292,22.0425,22.0292,22.0425,4800.0
2012-02-10 13:00:00,33.13,33.13,33.11,33.12,11500.0,22.0492,22.0492,22.0359,22.0425,11500.0
2012-02-10 13:05:00,33.11,33.13,33.11,33.11,11800.0,22.0359,22.0492,22.0359,22.0359,11800.0
2012-02-10 13:10:00,33.11,33.12,33.11,33.11,11700.0,22.0359,22.0425,22.0359,22.0359,11700.0
2012-02-10 13:15:00,33.12,33.12,33.09,33.09,15900.0,22.0425,22.0425,22.0226,22.0226,15900.0
2012-02-10 13:20:00,33.09,33.1,33.09,33.1,2700.0,22.0226,22.0292,22.0226,22.0292,2700.0
2012-02-10 13:25:00,33.09,33.09,33.07,33.07,2000.0,22.0226,22.0226,22.0093,22.0093,2000.0
2012-02-10 13:30:00,33.06,33.06,33.04,33.05,14600.0,22.0026,22.0026,21.9893,21.996,14600.0
2012-02-10 13:35:00,33.05,33.05,32.99,33.01,28400.0,21.996,21.996,21.956,21.9693,28400.0
2012-02-10 13:40:00,33.01,33.02,33.01,33.02,6900.0,21.9693,21.976,21.9693,21.976,6900.0
2012-02-10 13:45:00,33.01,33.03,33.01,33.02,7700.0,21.9693,21.9826,21.9693,21.976,7700.0
2012-02-10 13:50:00,33.02,33.03,33.02,33.03,4500.0,21.976,21.9826,21.976,21.9826,4500.0
2012-02-10 13:55:00,33.03,33.04,32.98,32.98,7400.0,21.9826,21.9893,21.9494,21.9494,7400.0
2012-02-10 14:00:00,32.99,33.02,32.99,33.02,11400.0,21.956,21.976,21.956,21.976,11400.0
2012-02-10 14:05:00,33.02,33.02,33.0,33.0,38400.0,21.976,21.976,21.9627,21.9627,38400.0
2012-02-10 14:10:00,33.01,33.01,33.0,33.0,20300.0,21.9693,21.9693,21.9627,21.9627,20300.0
2012-02-10 14:15:00,33.0,33.0,32.99,33.0,5000.0,21.9627,21.9627,21.956,21.9627,5000.0
2012-02-10 14:20:00,33.0,33.02,32.98,32.99,5900.0,21.9627,21.976,21.9494,21.956,5900.0
2012-02-10 14:25:00,33.0,33.02,33.0,33.02,10000.0,21.9627,21.976,21.9627,21.976,10000.0
2012-02-10 14:30:00,33.01,33.04,33.01,33.03,23700.0,21.9693,21.9893,21.9693,21.9826,23700.0
2012-02-10 14:35:00,33.03,33.03,33.0,33.01,13500.0,21.9826,21.9826,21.9627,21.9693,13500.0
2012-02-10 14:40:00,33.01,33.02,32.98,33.01,117300.0,21.9693,21.976,21.9494,21.9693,117300.0
2012-02-10 14:45:00,33.01,33.02,33.0,33.01,25000.0,21.9693,21.976,21.9627,21.9693,25000.0
2012-02-10 14:50:00,33.01,33.02,33.0,33.01,17800.0,21.9693,21.976,21.9627,21.9693,17800.0
2012-02-10 14:55:00,33.0,33.01,32.99,33.0,21600.0,21.9627,21.9693,21.956,21.9627,21600.0
2012-02-10 15:00:00,33.0,33.0,32.98,32.98,24000.0,21.9627,21.9627,21.9494,21.9494,24000.0
2012-02-10 15:05:00,32.98,32.98,32.95,32.97,24000.0,21.9494,21.9494,21.9294,21.9427,24000.0
2012-02-10 15:10:00,32.97,32.97,32.94,32.95,20300.0,21.9427,21.9427,21.9227,21.9294,20300.0
2012-02-10 15:15:00,32.95,32.96,32.94,32.95,16400.0,21.9294,21.9361,21.9227,21.9294,16400.0
2012-02-10 15:20:00,32.95,32.96,32.94,32.94,26800.0,21.9294,21.9361,21.9227,21.9227,26800.0
2012-02-10 15:25:00,32.94,32.95,32.93,32.95,18100.0,21.9227,21.9294,21.9161,21.9294,18100.0
2012-02-10 15:30:00,32.95,32.96,32.94,32.94,21200.0,21.9294,21.9361,21.9227,21.9227,21200.0
2012-02-10 15:35:00,32.95,32.97,32.94,32.94,25900.0,21.9294,21.9427,21.9227,21.9227,25900.0
2012-02-10 15:40:00,32.95,32.96,32.94,32.95,13600.0,21.9294,21.9361,21.9227,21.9294,13600.0
2012-02-10 15:45:00,32.96,32.98,32.95,32.97,33500.0,21.9361,21.9494,21.9294,21.9427,33500.0
2012-02-10 15:50:00,32.97,32.99,32.96,32.98,51200.0,21.9427,21.956,21.9361,21.9494,51200.0
2012-02-10 15:55:00,32.99,33.04,32.98,33.03,50900.0,21.956,21.9893,21.9494,21.9826,50900.0
2012-02-13 09:30:00,33.42,33.47,33.42,33.43,90100.0,22.2422,22.2755,22.2422,22.2489,90100.0
2012-02-13 09:35:00,33.42,33.43,33.4,33.41,47600.0,22.2422,22.2489,22.2289,22.2355,47600.0
2012-02-13 09:40:00,33.4,33.41,33.36,33.36,36200.0,22.2289,22.2355,22.2023,22.2023,36200.0
2012-02-13 09:45:00,33.36,33.37,33.34,33.37,33000.0,22.2023,22.2089,22.189,22.2089,33000.0
2012-02-13 09:50:00,33.36,33.37,33.35,33.37,17600.0,22.2023,22.2089,22.1956,22.2089,17600.0
2012-02-13 09:55:00,33.37,33.39,33.36,33.38,19500.0,22.2089,22.2222,22.2023,22.2156,19500.0
2012-02-13 10:00:00,33.37,33.37,33.35,33.36,25700.0,22.2089,22.2089,22.1956,22.2023,25700.0
2012-02-13 10:05:00,33.36,33.38,33.36,33.37,13000.0,22.2023,22.2156,22.2023,22.2089,13000.0
2012-02-13 10:10:00,33.37,33.37,33.32,33.33,23500.0,22.2089,22.2089,22.1757,22.1823,23500.0
2012-02-13 10:15:00,33.33,33.33,33.3,33.31,24400.0,22.1823,22.1823,22.1623,22.169,24400.0
2012-02-13 10:20:00,33.3,33.32,33.3,33.31,13600.0,22.1623,22.1757,22.1623,22.169,13600.0
2012-02-13 10:25:00,33.32,33.34,33.31,33.32,19000.0,22.1757,22.189,22.169,22.1757,19000.0
2012-02-13 10:30:00,33.33,33.33,33.29,33.29,9800.0,22.1823,22.1823,22.1557,22.1557,9800.0
2012-02-13 10:35:00,33.29,33.32,33.29,33.31,8500.0,22.1557,22.1757,22.1557,22.169,8500.0
2012-02-13 10:40:00,33.31,33.33,33.31,33.32,3100.0,22.169,22.1823,22.169,22.1757,3100.0
2012-02-13 10:45:00,33.32,33.32,33.29,33.3,21500.0,22.1757,22.1757,22.1557,22.1623,21500.0
2012-02-13 10:50:00,33.3,33.35,33.3,33.34,4900.0,22.1623,22.1956,22.1623,22.189,4900.0
2012-02-13 10:55:00,33.34,33.38,33.33,33.36,10100.0,22.189,22.2156,22.1823,22.2023,10100.0
2012-02-13 11:00:00,33.36,33.38,33.35,33.37,7100.0,22.2023,22.2156,22.1956,22.2089,7100.0
2012-02-13 11:05:00,33.36,33.37,33.35,33.36,9800.0,22.2023,22.2089,22.1956,22.2023,9800.0
2012-02-13 11:10:00,33.37,33.38,33.36,33.36,5300.0,22.2089,22.2156,22.2023,22.2023,5300.0
2012-02-13 11:15:00,33.37,33.37,33.34,33.36,9900.0,22.2089,22.2089,22.189,22.2023,9900.0
2012-02-13 11:20:00,33.35,33.36,33.34,33.36,8400.0,22.1956,22.2023,22.189,22.2023,8400.0
2012-02-13 11:25:00,33.36,33.36,33.33,33.36,6100.0,22.2023,22.2023,22.1823,22.2023,6100.0
2012-02-13 11:30:00,33.36,33.38,33.35,33.38,5600.0,22.2023,22.2156,22.1956,22.2156,5600.0
2012-02-13 11:35:00,33.39,33.39,33.35,33.37,10200.0,22.2222,22.2222,22.1956,22.2089,10200.0
2012-02-13 11:40:00,33.37,33.39,33.37,33.39,59800.0,22.2089,22.2222,22.2089,22.2222,59800.0
2012-02-13 11:45:00,33.39,33.41,33.38,33.41,48700.0,22.2222,22.2355,22.2156,22.2355,48700.0
2012-02-13 11:50:00,33.41,33.41,33.4,33.4,4200.0,22.2355,22.2355,22.2289,22.2289,4200.0
2012-02-13 11:55:00,33.41,33.41,33.39,33.4,29600.0,22.2355,22.2355,22.2222,22.2289,29600.0
2012-02-13 12:00:00,33.4,33.42,33.4,33.42,23500.0,22.2289,22.2422,22.2289,22.2422,23500.0
2012-02-13 12:05:00,33.41,33.42,33.39,33.4,21800.0,22.2355,22.2422,22.2222,22.2289,21800.0
2012-02-13 12:10:00,33.4,33.41,33.39,33.4,3400.0,22.2289,22.2355,22.2222,22.2289,3400.0
2012-02-13 12:15:00,33.4,33.41,33.39,33.4,7700.0,22.2289,22.2355,22.2222,22.2289,7700.0
2012-02-13 12:20:00,33.39,33.39,33.39,33.39,8100.0,22.2222,22.2222,22.2222,22.2222,8100.0
2012-02-13 12:25:00,33.39,33.4,33.39,33.39,6000.0,22.2222,22.2289,22.2222,22.2222,6000.0
2012-02-13 12:30:00,33.38,33.38,33.37,33.38,6000.0,22.2156,22.2156,22.2089,22.2156,6000.0
2012-02-13 12:35:00,33.38,33.38,33.36,33.36,5500.0,22.2156,22.2156,22.2023,22.2023,5500.0
2012-02-13 12:40:00,33.35,33.37,33.35,33.37,14400.0,22.1956,22.2089,22.1956,22.2089,14400.0
2012-02-13 12:45:00,33.37,33.38,33.36,33.38,4600.0,22.2089,22.2156,22.2023,22.2156,4600.0
2012-02-13 12:50:00,33.38,33.4,33.37,33.39,12800.0,22.2156,22.2289,22.2089,22.2222,12800.0
2012-02-13 12:55:00,33.4,33.4,33.39,33.4,10900.0,22.2289,22.2289,22.2222,22.2289,10900.0
2012-02-13 13:00:00,33.4,33.43,33.4,33.42,25200.0,22.2289,22.2489,22.2289,22.2422,25200.0
2012-02-13 13:05:00,33.43,33.44,33.41,33.43,16800.0,22.2489,22.2555,22.2355,22.2489,16800.0
2012-02-13 13:10:00,33.44,33.44,33.43,33.43,7700.0,22.2555,22.2555,22.2489,22.2489,7700.0
2012-02-13 13:15:00,33.44,33.45,33.42,33.42,17400.0,22.2555,22.2622,22.2422,22.2422,17400.0
2012-02-13 13:20:00,33.43,33.44,33.43,33.43,11000.0,22.2489,22.2555,22.2489,22.2489,11000.0
2012-02-13 13:25:00,33.44,33.44,33.42,33.42,9300.0,22.2555,22.2555,22.2422,22.2422,9300.0
2012-02-13 13:30:00,33.43,33.45,33.42,33.45,9700.0,22.2489,22.2622,22.2422,22.2622,9700.0
2012-02-13 13:35:00,33.46,33.46,33.45,33.45,1700.0,22.2688,22.2688,22.2622,22.2622,1700.0
2012-02-13 13:40:00,33.45,33.46,33.45,33.45,13600.0,22.2622,22.2688,22.2622,22.2622,13600.0
2012-02-13 13:45:00,33.45,33.46,33.45,33.45,8800.0,22.2622,22.2688,22.2622,22.2622,8800.0
2012-02-13 13:50:00,33.44,33.45,33.44,33.45,5100.0,22.2555,22.2622,22.2555,22.2622,5100.0
2012-02-13 13:55:00,33.45,33.46,33.43,33.44,23600.0,22.2622,22.2688,22.2489,22.2555,23600.0
2012-02-13 14:00:00,33.44,33.45,33.43,33.44,10000.0,22.2555,22.2622,22.2489,22.2555,10000.0
2012-02-13 14:05:00,33.43,33.44,33.43,33.44,15000.0,22.2489,22.2555,22.2489,22.2555,15000.0
2012-02-13 14:10:00,33.44,33.46,33.44,33.45,15400.0,22.2555,22.2688,22.2555,22.2622,15400.0
2012-02-13 14:15:00,33.45,33.46,33.45,33.46,7100.0,22.2622,22.2688,22.2622,22.2688,7100.0
2012-02-13 14:20:00,33.46,33.46,33.44,33.45,4600.0,22.2688,22.2688,22.2555,22.2622,4600.0
2012-02-13 14:25:00,33.45,33.45,33.44,33.45,6000.0,22.2622,22.2622,22.2555,22.2622,6000.0
2012-02-13 14:30:00,33.45,33.45,33.44,33.45,16100.0,22.2622,22.2622,22.2555,22.2622,16100.0
2012-02-13 14:35:00,33.46,33.48,33.46,33.46,18600.0,22.2688,22.2821,22.2688,22.2688,18600.0
2012-02-13 14:40:00,33.46,33.48,33.46,33.48,11900.0,22.2688,22.2821,22.2688,22.2821,11900.0
2012-02-13 14:45:00,33.47,33.48,33.45,33.45,13500.0,22.2755,22.2821,22.2622,22.2622,13500.0
2012-02-13 14:50:00,33.45,33.47,33.45,33.46,13900.0,22.2622,22.2755,22.2622,22.2688,13900.0
2012-02-13 14:55:00,33.45,33.45,33.45,33.45,2200.0,22.2622,22.2622,22.2622,22.2622,2200.0
2012-02-13 15:00:00,33.45,33.45,33.44,33.44,3000.0,22.2622,22.2622,22.2555,22.2555,3000.0
2012-02-13 15:05:00,33.43,33.43,33.42,33.42,9600.0,22.2489,22.2489,22.2422,22.2422,9600.0
2012-02-13 15:10:00,33.42,33.43,33.42,33.43,20200.0,22.2422,22.2489,22.2422,22.2489,20200.0
2012-02-13 15:15:00,33.44,33.44,33.43,33.43,21100.0,22.2555,22.2555,22.2489,22.2489,21100.0
2012-02-13 15:20:00,33.44,33.44,33.43,33.44,7000.0,22.2555,22.2555,22.2489,22.2555,7000.0
2012-02-13 15:25:00,33.43,33.44,33.43,33.44,2200.0,22.2489,22.2555,22.2489,22.2555,2200.0
2012-02-13 15:30:00,33.43,33.45,33.43,33.44,11900.0,22.2489,22.2622,22.2489,22.2555,11900.0
2012-02-13 15:35:00,33.45,33.45,33.41,33.43,53900.0,22.2622,22.2622,22.2355,22.2489,53900.0
2012-02-13 15:40:00,33.42,33.43,33.41,33.42,37600.0,22.2422,22.2489,22.2355,22.2422,37600.0
2012-02-13 15:45:00,33.42,33.42,33.4,33.42,26500.0,22.2422,22.2422,22.2289,22.2422,26500.0
2012-02-13 15:50:00,33.42,33.42,33.39,33.39,35700.0,22.2422,22.2422,22.2222,22.2222,35700.0
2012-02-13 15:55:00,33.4,33.42,33.39,33.41,21700.0,22.2289,22.2422,22.2222,22.2355,21700.0
2012-02-14 09:30:00,33.23,33.26,33.22,33.24,132400.0,22.1158,22.1357,22.1091,22.1224,132400.0
2012-02-14 09:35:00,33.23,33.25,33.22,33.23,20100.0,22.1158,22.1291,22.1091,22.1158,20100.0
2012-02-14 09:40:00,33.24,33.27,33.24,33.27,11500.0,22.1224,22.1424,22.1224,22.1424,11500.0
2012-02-14 09:45:00,33.27,33.31,33.27,33.29,33800.0,22.1424,22.169,22.1424,22.1557,33800.0
2012-02-14 09:50:00,33.28,33.29,33.25,33.25,8600.0,22.149,22.1557,22.1291,22.1291,8600.0
2012-02-14 09:55:00,33.25,33.25,33.21,33.21,12800.0,22.1291,22.1291,22.1024,22.1024,12800.0
2012-02-14 10:00:00,33.21,33.24,33.19,33.2,9200.0,22.1024,22.1224,22.0891,22.0958,9200.0
2012-02-14 10:05:00,33.19,33.2,33.14,33.14,49800.0,22.0891,22.0958,22.0559,22.0559,49800.0
2012-02-14 10:10:00,33.13,33.14,33.1,33.14,15900.0,22.0492,22.0559,22.0292,22.0559,15900.0
2012-02-14 10:15:00,33.14,33.14,33.11,33.14,15300.0,22.0559,22.0559,22.0359,22.0559,15300.0
2012-02-14 10:20:00,33.14,33.18,33.14,33.18,20300.0,22.0559,22.0825,22.0559,22.0825,20300.0
2012-02-14 10:25:00,33.17,33.2,33.16,33.19,14500.0,22.0758,22.0958,22.0692,22.0891,14500.0
2012-02-14 10:30:00,33.18,33.2,33.16,33.2,24400.0,22.0825,22.0958,22.0692,22.0958,24400.0
2012-02-14 10:35:00,33.2,33.2,33.14,33.14,12700.0,22.0958,22.0958,22.0559,22.0559,12700.0
2012-02-14 10:40:00,33.14,33.15,33.12,33.14,11200.0,22.0559,22.0625,22.0425,22.0559,11200.0
2012-02-14 10:45:00,33.15,33.16,33.13,33.13,7500.0,22.0625,22.0692,22.0492,22.0492,7500.0
2012-02-14 10:50:00,33.13,33.13,33.1,33.1,23800.0,22.0492,22.0492,22.0292,22.0292,23800.0
2012-02-14 10:55:00,33.09,33.1,33.07,33.1,40600.0,22.0226,22.0292,22.0093,22.0292,40600.0
2012-02-14 11:00:00,33.1,33.12,33.1,33.11,15900.0,22.0292,22.0425,22.0292,22.0359,15900.0
2012-02-14 11:05:00,33.11,33.14,33.11,33.14,8800.0,22.0359,22.0559,22.0359,22.0559,8800.0
2012-02-14 11:10:00,33.14,33.16,33.13,33.16,20700.0,22.0559,22.0692,22.0492,22.0692,20700.0
2012-02-14 11:15:00,33.16,33.16,33.15,33.15,14000.0,22.0692,22.0692,22.0625,22.0625,14000.0
2012-02-14 11:20:00,33.16,33.17,33.15,33.16,3900.0,22.0692,22.0758,22.0625,22.0692,3900.0
2012-02-14 11:25:00,33.15,33.18,33.14,33.17,50800.0,22.0625,22.0825,22.0559,22.0758,50800.0
2012-02-14 11:30:00,33.17,33.19,33.17,33.18,7100.0,22.0758,22.0891,22.0758,22.0825,7100.0
2012-02-14 11:35:00,33.19,33.2,33.19,33.19,26900.0,22.0891,22.0958,22.0891,22.0891,26900.0
2012-02-14 11:40:00,33.19,33.2,33.18,33.18,21600.0,22.0891,22.0958,22.0825,22.0825,21600.0
2012-02-14 11:45:00,33.18,33.21,33.18,33.21,16700.0,22.0825,22.1024,22.0825,22.1024,16700.0
2012-02-14 11:50:00,33.21,33.23,33.19,33.2,31400.0,22.1024,22.1158,22.0891,22.0958,31400.0
2012-02-14 11:55:00,33.2,33.21,33.19,33.2,25800.0,22.0958,22.1024,22.0891,22.0958,25800.0
2012-02-14 12:00:00,33.19,33.21,33.19,33.21,19600.0,22.0891,22.1024,22.0891,22.1024,19600.0
2012-02-14 12:05:00,33.21,33.22,33.21,33.21,12100.0,22.1024,22.1091,22.1024,22.1024,12100.0
2012-02-14 12:10:00,33.2,33.21,33.2,33.2,48100.0,22.0958,22.1024,22.0958,22.0958,48100.0
2012-02-14 12:15:00,33.2,33.2,33.19,33.19,16300.0,22.0958,22.0958,22.0891,22.0891,16300.0
2012-02-14 12:20:00,33.19,33.19,33.18,33.18,3800.0,22.0891,22.0891,22.0825,22.0825,3800.0
2012-02-14 12:25:00,33.18,33.18,33.16,33.17,39000.0,22.0825,22.0825,22.0692,22.0758,39000.0
2012-02-14 12:30:00,33.18,33.18,33.17,33.17,2500.0,22.0825,22.0825,22.0758,22.0758,2500.0
2012-02-14 12:35:00,33.18,33.19,33.17,33.17,6700.0,22.0825,22.0891,22.0758,22.0758,6700.0
2012-02-14 12:40:00,33.17,33.17,33.16,33.16,8400.0,22.0758,22.0758,22.0692,22.0692,8400.0
2012-02-14 12:45:00,33.17,33.18,33.17,33.17,3000.0,22.0758,22.0825,22.0758,22.0758,3000.0
2012-02-14 12:50:00,33.17,33.17,33.16,33.16,1200.0,22.0758,22.0758,22.0692,22.0692,1200.0
2012-02-14 12:55:00,33.15,33.15,33.1,33.11,12400.0,22.0625,22.0625,22.0292,22.0359,12400.0
2012-02-14 13:00:00,33.1,33.1,33.09,33.09,3900.0,22.0292,22.0292,22.0226,22.0226,3900.0
2012-02-14 13:05:00,33.09,33.09,33.06,33.06,6000.0,22.0226,22.0226,22.0026,22.0026,6000.0
2012-02-14 13:10:00,33.06,33.08,33.05,33.07,9500.0,22.0026,22.0159,21.996,22.0093,9500.0
2012-02-14 13:15:00,33.08,33.08,33.05,33.06,20900.0,22.0159,22.0159,21.996,22.0026,20900.0
2012-02-14 13:20:00,33.05,33.06,33.05,33.06,17800.0,21.996,22.0026,21.996,22.0026,17800.0
2012-02-14 13:25:00,33.07,33.07,33.05,33.05,8500.0,22.0093,22.0093,21.996,21.996,8500.0
2012-02-14 13:30:00,33.06,33.1,33.06,33.09,12600.0,22.0026,22.0292,22.0026,22.0226,12600.0
2012-02-14 13:35:00,33.1,33.11,33.1,33.1,6500.0,22.0292,22.0359,22.0292,22.0292,6500.0
2012-02-14 13:40:00,33.11,33.11,33.1,33.1,4200.0,22.0359,22.0359,22.0292,22.0292,4200.0
2012-02-14 13:45:00,33.1,33.11,33.09,33.1,17500.0,22.0292,22.0359,22.0226,22.0292,17500.0
2012-02-14 13:50:00,33.1,33.1,33.08,33.08,11300.0,22.0292,22.0292,22.0159,22.0159,11300.0
2012-02-14 13:55:00,33.09,33.09,33.08,33.09,3200.0,22.0226,22.0226,22.0159,22.0226,3200.0
2012-02-14 14:00:00,33.09,33.1,33.09,33.09,16900.0,22.0226,22.0292,22.0226,22.0226,16900.0
2012-02-14 14:05:00,33.09,33.11,33.07,33.08,50100.0,22.0226,22.0359,22.0093,22.0159,50100.0
2012-02-14 14:10:00,33.08,33.09,33.07,33.08,11000.0,22.0159,22.0226,22.0093,22.0159,11000.0
2012-02-14 14:15:00,33.07,33.08,33.04,33.06,16900.0,22.0093,22.0159,21.9893,22.0026,16900.0
2012-02-14 14:20:00,33.05,33.06,33.01,33.01,17500.0,21.996,22.0026,21.9693,21.9693,17500.0
2012-02-14 14:25:00,33.01,33.03,33.0,33.0,26800.0,21.9693,21.9826,21.9627,21.9627,26800.0
2012-02-14 14:30:00,33.0,33.0,32.96,32.97,7200.0,21.9627,21.9627,21.9361,21.9427,7200.0
2012-02-14 14:35:00,32.97,32.99,32.97,32.99,5600.0,21.9427,21.956,21.9427,21.956,5600.0
2012-02-14 14:40:00,32.98,33.0,32.96,32.97,21400.0,21.9494,21.9627,21.9361,21.9427,21400.0
2012-02-14 14:45:00,32.96,32.99,32.96,32.97,32900.0,21.9361,21.956,21.9361,21.9427,32900.0
2012-02-14 14:50:00,32.97,33.01,32.97,33.0,8000.0,21.9427,21.9693,21.9427,21.9627,8000.0
2012-02-14 14:55:00,33.01,33.02,33.0,33.0,9700.0,21.9693,21.976,21.9627,21.9627,9700.0
2012-02-14 15:00:00,33.01,33.04,33.01,33.03,16900.0,21.9693,21.9893,21.9693,21.9826,16900.0
2012-02-14 15:05:00,33.04,33.05,33.03,33.04,38100.0,21.9893,21.996,21.9826,21.9893,38100.0
2012-02-14 15:10:00,33.04,33.04,33.01,33.02,9500.0,21.9893,21.9893,21.9693,21.976,9500.0
2012-02-14 15:15:00,33.02,33.02,32.98,32.98,3200.0,21.976,21.976,21.9494,21.9494,3200.0
2012-02-14 15:20:00,32.99,32.99,32.96,32.97,30600.0,21.956,21.956,21.9361,21.9427,30600.0
2012-02-14 15:25:00,32.98,32.98,32.96,32.97,7700.0,21.9494,21.9494,21.9361,21.9427,7700.0
2012-02-14 15:30:00,32.96,32.99,32.96,32.99,14600.0,21.9361,21.956,21.9361,21.956,14600.0
2012-02-14 15:35:00,33.0,33.06,32.99,33.06,42300.0,21.9627,22.0026,21.956,22.0026,42300.0
2012-02-14 15:40:00,33.06,33.1,33.06,33.09,28300.0,22.0026,22.0292,22.0026,22.0226,28300.0
2012-02-14 15:45:00,33.1,33.17,33.1,33.17,32200.0,22.0292,22.0758,22.0292,22.0758,32200.0
2012-02-14 15:50:00,33.17,33.19,33.14,33.16,24300.0,22.0758,22.0891,22.0559,22.0692,24300.0
2012-02-14 15:55:00,33.17,33.2,33.16,33.2,33100.0,22.0758,22.0958,22.0692,22.0958,33100.0
2012-02-15 09:30:00,33.44,33.47,33.43,33.43,82900.0,22.2555,22.2755,22.2489,22.2489,82900.0
2012-02-15 09:35:00,33.44,33.44,33.38,33.38,127200.0,22.2555,22.2555,22.2156,22.2156,127200.0
2012-02-15 09:40:00,33.39,33.39,33.36,33.37,127300.0,22.2222,22.2222,22.2023,22.2089,127300.0
2012-02-15 09:45:00,33.36,33.4,33.35,33.38,102100.0,22.2023,22.2289,22.1956,22.2156,102100.0
2012-02-15 09:50:00,33.38,33.41,33.38,33.41,78000.0,22.2156,22.2355,22.2156,22.2355,78000.0
2012-02-15 09:55:00,33.42,33.42,33.38,33.4,25200.0,22.2422,22.2422,22.2156,22.2289,25200.0
2012-02-15 10:00:00,33.41,33.41,33.39,33.4,17200.0,22.2355,22.2355,22.2222,22.2289,17200.0
2012-02-15 10:05:00,33.41,33.42,33.38,33.38,7700.0,22.2355,22.2422,22.2156,22.2156,7700.0
2012-02-15 10:10:00,33.38,33.38,33.34,33.34,72500.0,22.2156,22.2156,22.189,22.189,72500.0
2012-02-15 10:15:00,33.34,33.34,33.29,33.3,54600.0,22.189,22.189,22.1557,22.1623,54600.0
2012-02-15 10:20:00,33.29,33.31,33.29,33.31,26600.0,22.1557,22.169,22.1557,22.169,26600.0
2012-02-15 10:25:00,33.31,33.35,33.31,33.34,6600.0,22.169,22.1956,22.169,22.189,6600.0
2012-02-15 10:30:00,33.34,33.37,33.34,33.35,10400.0,22.189,22.2089,22.189,22.1956,10400.0
2012-02-15 10:35:00,33.37,33.37,33.33,33.34,10100.0,22.2089,22.2089,22.1823,22.189,10100.0
2012-02-15 10:40:00,33.34,33.39,33.33,33.39,15000.0,22.189,22.2222,22.1823,22.2222,15000.0
2012-02-15 10:45:00,33.4,33.42,33.39,33.39,16200.0,22.2289,22.2422,22.2222,22.2222,16200.0
2012-02-15 10:50:00,33.39,33.4,33.37,33.37,12800.0,22.2222,22.2289,22.2089,22.2089,12800.0
2012-02-15 10:55:00,33.37,33.38,33.34,33.34,7800.0,22.2089,22.2156,22.189,22.189,7800.0
2012-02-15 11:00:00,33.35,33.36,33.33,33.36,11500.0,22.1956,22.2023,22.1823,22.2023,11500.0
2012-02-15 11:05:00,33.37,33.38,33.35,33.36,8500.0,22.2089,22.2156,22.1956,22.2023,8500.0
2012-02-15 11:10:00,33.35,33.35,33.32,33.32,5900.0,22.1956,22.1956,22.1757,22.1757,5900.0
2012-02-15 11:15:00,33.31,33.36,33.31,33.36,14800.0,22.169,22.2023,22.169,22.2023,14800.0
2012-02-15 11:20:00,33.36,33.37,33.35,33.35,8300.0,22.2023,22.2089,22.1956,22.1956,8300.0
2012-02-15 11:25:00,33.36,33.39,33.36,33.39,24500.0,22.2023,22.2222,22.2023,22.2222,24500.0
2012-02-15 11:30:00,33.38,33.41,33.38,33.39,8800.0,22.2156,22.2355,22.2156,22.2222,8800.0
2012-02-15 11:35:00,33.39,33.4,33.38,33.4,18200.0,22.2222,22.2289,22.2156,22.2289,18200.0
2012-02-15 11:40:00,33.41,33.43,33.4,33.42,10000.0,22.2355,22.2489,22.2289,22.2422,10000.0
2012-02-15 11:45:00,33.41,33.45,33.41,33.44,7800.0,22.2355,22.2622,22.2355,22.2555,7800.0
2012-02-15 11:50:00,33.44,33.44,33.43,33.43,8600.0,22.2555,22.2555,22.2489,22.2489,8600.0
2012-02-15 11:55:00,33.43,33.44,33.43,33.44,5600.0,22.2489,22.2555,22.2489,22.2555,5600.0
2012-02-15 12:00:00,33.45,33.45,33.43,33.43,13200.0,22.2622,22.2622,22.2489,22.2489,13200.0
2012-02-15 12:05:00,33.44,33.45,33.43,33.43,5100.0,22.2555,22.2622,22.2489,22.2489,5100.0
2012-02-15 12:10:00,33.43,33.43,33.41,33.41,20200.0,22.2489,22.2489,22.2355,22.2355,20200.0
2012-02-15 12:15:00,33.42,33.42,33.41,33.42,2300.0,22.2422,22.2422,22.2355,22.2422,2300.0
2012-02-15 12:20:00,33.42,33.42,33.4,33.4,2400.0,22.2422,22.2422,22.2289,22.2289,2400.0
2012-02-15 12:25:00,33.4,33.42,33.4,33.41,5200.0,22.2289,22.2422,22.2289,22.2355,5200.0
2012-02-15 12:30:00,33.4,33.41,33.36,33.37,12400.0,22.2289,22.2355,22.2023,22.2089,12400.0
2012-02-15 12:35:00,33.37,33.38,33.37,33.37,8300.0,22.2089,22.2156,22.2089,22.2089,8300.0
2012-02-15 12:40:00,33.36,33.38,33.34,33.34,9900.0,22.2023,22.2156,22.189,22.189,9900.0
2012-02-15 12:45:00,33.34,33.34,33.29,33.3,43300.0,22.189,22.189,22.1557,22.1623,43300.0
2012-02-15 12:50:00,33.3,33.32,33.26,33.27,28700.0,22.1623,22.1757,22.1357,22.1424,28700.0
2012-02-15 12:55:00,33.27,33.28,33.25,33.27,10700.0,22.1424,22.149,22.1291,22.1424,10700.0
2012-02-15 13:00:00,33.26,33.26,33.22,33.26,23500.0,22.1357,22.1357,22.1091,22.1357,23500.0
2012-02-15 13:05:00,33.26,33.28,33.25,33.28,13400.0,22.1357,22.149,22.1291,22.149,13400.0
2012-02-15 13:10:00,33.29,33.3,33.26,33.27,11000.0,22.1557,22.1623,22.1357,22.1424,11000.0
2012-02-15 13:15:00,33.28,33.31,33.28,33.3,55900.0,22.149,22.169,22.149,22.1623,55900.0
2012-02-15 13:20:00,33.3,33.31,33.29,33.31,19000.0,22.1623,22.169,22.1557,22.169,19000.0
2012-02-15 13:25:00,33.31,33.31,33.29,33.31,5400.0,22.169,22.169,22.1557,22.169,5400.0
2012-02-15 13:30:00,33.31,33.32,33.28,33.28,12200.0,22.169,22.1757,22.149,22.149,12200.0
2012-02-15 13:35:00,33.27,33.3,33.27,33.3,7300.0,22.1424,22.1623,22.1424,22.1623,7300.0
2012-02-15 13:40:00,33.3,33.3,33.28,33.29,39800.0,22.1623,22.1623,22.149,22.1557,39800.0
2012-02-15 13:45:00,33.29,33.3,33.27,33.3,20300.0,22.1557,22.1623,22.1424,22.1623,20300.0
2012-02-15 13:50:00,33.3,33.32,33.29,33.31,10700.0,22.1623,22.1757,22.1557,22.169,10700.0
2012-02-15 13:55:00,33.32,33.34,33.31,33.34,13100.0,22.1757,22.189,22.169,22.189,13100.0
2012-02-15 14:00:00,33.34,33.35,33.24,33.25,125400.0,22.189,22.1956,22.1224,22.1291,125400.0
2012-02-15 14:05:00,33.25,33.25,33.23,33.24,16000.0,22.1291,22.1291,22.1158,22.1224,16000.0
2012-02-15 14:10:00,33.25,33.25,33.2,33.2,32300.0,22.1291,22.1291,22.0958,22.0958,32300.0
2012-02-15 14:15:00,33.2,33.21,33.18,33.18,23200.0,22.0958,22.1024,22.0825,22.0825,23200.0
2012-02-15 14:20:00,33.18,33.22,33.18,33.21,18000.0,22.0825,22.1091,22.0825,22.1024,18000.0
2012-02-15 14:25:00,33.22,33.32,33.22,33.29,26500.0,22.1091,22.1757,22.1091,22.1557,26500.0
2012-02-15 14:30:00,33.29,33.3,33.24,33.25,22500.0,22.1557,22.1623,22.1224,22.1291,22500.0
2012-02-15 14:35:00,33.25,33.26,33.23,33.23,60700.0,22.1291,22.1357,22.1158,22.1158,60700.0
2012-02-15 14:40:00,33.24,33.26,33.23,33.25,24600.0,22.1224,22.1357,22.1158,22.1291,24600.0
2012-02-15 14:45:00,33.25,33.27,33.22,33.26,13600.0,22.1291,22.1424,22.1091,22.1357,13600.0
2012-02-15 14:50:00,33.27,33.29,33.25,33.25,13500.0,22.1424,22.1557,22.1291,22.1291,13500.0
2012-02-15 14:55:00,33.26,33.26,33.18,33.18,20500.0,22.1357,22.1357,22.0825,22.0825,20500.0
2012-02-15 15:00:00,33.18,33.21,33.17,33.17,20600.0,22.0825,22.1024,22.0758,22.0758,20600.0
2012-02-15 15:05:00,33.17,33.21,33.17,33.19,67200.0,22.0758,22.1024,22.0758,22.0891,67200.0
2012-02-15 15:10:00,33.19,33.21,33.17,33.2,48400.0,22.0891,22.1024,22.0758,22.0958,48400.0
2012-02-15 15:15:00,33.19,33.23,33.19,33.2,44300.0,22.0891,22.1158,22.0891,22.0958,44300.0
2012-02-15 15:20:00,33.2,33.21,33.19,33.19,22100.0,22.0958,22.1024,22.0891,22.0891,22100.0
2012-02-15 15:25:00,33.2,33.2,33.17,33.2,20700.0,22.0958,22.0958,22.0758,22.0958,20700.0
2012-02-15 15:30:00,33.2,33.22,33.18,33.18,9200.0,22.0958,22.1091,22.0825,22.0825,9200.0
2012-02-15 15:35:00,33.18,33.21,33.18,33.21,27100.0,22.0825,22.1024,22.0825,22.1024,27100.0
2012-02-15 15:40:00,33.21,33.24,33.2,33.24,44600.0,22.1024,22.1224,22.0958,22.1224,44600.0
2012-02-15 15:45:00,33.25,33.26,33.23,33.23,34800.0,22.1291,22.1357,22.1158,22.1158,34800.0
2012-02-15 15:50:00,33.23,33.25,33.22,33.23,39000.0,22.1158,22.1291,22.1091,22.1158,39000.0
2012-02-15 15:55:00,33.22,33.23,33.18,33.21,72300.0,22.1091,22.1158,22.0825,22.1024,72300.0
2012-02-16 09:30:00,33.13,33.16,33.1,33.13,187300.0,22.0492,22.0692,22.0292,22.0492,187300.0
2012-02-16 09:35:00,33.13,33.15,33.1,33.1,26900.0,22.0492,22.0625,22.0292,22.0292,26900.0
2012-02-16 09:40:00,33.11,33.16,33.1,33.16,13300.0,22.0359,22.0692,22.0292,22.0692,13300.0
2012-02-16 09:45:00,33.17,33.17,33.14,33.15,51500.0,22.0758,22.0758,22.0559,22.0625,51500.0
2012-02-16 09:50:00,33.16,33.19,33.1,33.1,31200.0,22.0692,22.0891,22.0292,22.0292,31200.0
2012-02-16 09:55:00,33.1,33.16,33.08,33.16,27400.0,22.0292,22.0692,22.0159,22.0692,27400.0
2012-02-16 10:00:00,33.15,33.21,33.15,33.21,41900.0,22.0625,22.1024,22.0625,22.1024,41900.0
2012-02-16 10:05:00,33.22,33.25,33.22,33.22,42100.0,22.1091,22.1291,22.1091,22.1091,42100.0
2012-02-16 10:10:00,33.22,33.25,33.2,33.22,35400.0,22.1091,22.1291,22.0958,22.1091,35400.0
2012-02-16 10:15:00,33.23,33.23,33.2,33.21,27300.0,22.1158,22.1158,22.0958,22.1024,27300.0
2012-02-16 10:20:00,33.21,33.22,33.2,33.22,13100.0,22.1024,22.1091,22.0958,22.1091,13100.0
2012-02-16 10:25:00,33.22,33.27,33.21,33.26,72800.0,22.1091,22.1424,22.1024,22.1357,72800.0
2012-02-16 10:30:00,33.28,33.31,33.28,33.29,39500.0,22.149,22.169,22.149,22.1557,39500.0
2012-02-16 10:35:00,33.29,33.32,33.29,33.3,40700.0,22.1557,22.1757,22.1557,22.1623,40700.0
2012-02-16 10:40:00,33.3,33.31,33.28,33.29,17700.0,22.1623,22.169,22.149,22.1557,17700.0
2012-02-16 10:45:00,33.3,33.3,33.26,33.26,34000.0,22.1623,22.1623,22.1357,22.1357,34000.0
2012-02-16 10:50:00,33.26,33.26,33.23,33.23,244800.0,22.1357,22.1357,22.1158,22.1158,244800.0
2012-02-16 10:55:00,33.23,33.24,33.23,33.23,11600.0,22.1158,22.1224,22.1158,22.1158,11600.0
2012-02-16 11:00:00,33.23,33.28,33.23,33.27,21200.0,22.1158,22.149,22.1158,22.1424,21200.0
2012-02-16 11:05:00,33.27,33.29,33.23,33.24,83800.0,22.1424,22.1557,22.1158,22.1224,83800.0
2012-02-16 11:10:00,33.24,33.26,33.23,33.26,27100.0,22.1224,22.1357,22.1158,22.1357,27100.0
2012-02-16 11:15:00,33.26,33.28,33.26,33.28,51800.0,22.1357,22.149,22.1357,22.149,51800.0
2012-02-16 11:20:00,33.28,33.28,33.27,33.28,26100.0,22.149,22.149,22.1424,22.149,26100.0
2012-02-16 11:25:00,33.28,33.32,33.28,33.31,56100.0,22.149,22.1757,22.149,22.169,56100.0
2012-02-16 11:30:00,33.31,33.32,33.3,33.32,19100.0,22.169,22.1757,22.1623,22.1757,19100.0
2012-02-16 11:35:00,33.33,33.43,33.33,33.42,36600.0,22.1823,22.2489,22.1823,22.2422,36600.0
2012-02-16 11:40:00,33.43,33.43,33.41,33.43,33500.0,22.2489,22.2489,22.2355,22.2489,33500.0
2012-02-16 11:45:00,33.42,33.42,33.4,33.41,28200.0,22.2422,22.2422,22.2289,22.2355,28200.0
2012-02-16 11:50:00,33.41,33.46,33.41,33.46,25000.0,22.2355,22.2688,22.2355,22.2688,25000.0
2012-02-16 11:55:00,33.46,33.55,33.46,33.53,26100.0,22.2688,22.3287,22.2688,22.3154,26100.0
2012-02-16 12:00:00,33.53,33.57,33.53,33.54,19400.0,22.3154,22.342,22.3154,22.3221,19400.0
2012-02-16 12:05:00,33.54,33.55,33.52,33.54,26600.0,22.3221,22.3287,22.3088,22.3221,26600.0
2012-02-16 12:10:00,33.53,33.54,33.51,33.52,20400.0,22.3154,22.3221,22.3021,22.3088,20400.0
2012-02-16 12:15:00,33.52,33.53,33.51,33.52,23900.0,22.3088,22.3154,22.3021,22.3088,23900.0
2012-02-16 12:20:00,33.52,33.57,33.52,33.55,36500.0,22.3088,22.342,22.3088,22.3287,36500.0
2012-02-16 12:25:00,33.55,33.55,33.54,33.54,6200.0,22.3287,22.3287,22.3221,22.3221,6200.0
2012-02-16 12:30:00,33.53,33.54,33.53,33.54,3900.0,22.3154,22.3221,22.3154,22.3221,3900.0
2012-02-16 12:35:00,33.53,33.54,33.53,33.54,10000.0,22.3154,22.3221,22.3154,22.3221,10000.0
2012-02-16 12:40:00,33.54,33.55,33.52,33.52,10200.0,22.3221,22.3287,22.3088,22.3088,10200.0
2012-02-16 12:45:00,33.53,33.53,33.5,33.51,16000.0,22.3154,22.3154,22.2954,22.3021,16000.0
2012-02-16 12:50:00,33.51,33.52,33.5,33.5,9900.0,22.3021,22.3088,22.2954,22.2954,9900.0
2012-02-16 12:55:00,33.51,33.51,33.5,33.51,17500.0,22.3021,22.3021,22.2954,22.3021,17500.0
2012-02-16 13:00:00,33.52,33.55,33.52,33.54,16800.0,22.3088,22.3287,22.3088,22.3221,16800.0
2012-02-16 13:05:00,33.54,33.54,33.53,33.54,1100.0,22.3221,22.3221,22.3154,22.3221,1100.0
2012-02-16 13:10:00,33.54,33.61,33.54,33.6,19700.0,22.3221,22.3687,22.3221,22.362,19700.0
2012-02-16 13:15:00,33.61,33.61,33.58,33.59,28300.0,22.3687,22.3687,22.3487,22.3553,28300.0
2012-02-16 13:20:00,33.59,33.6,33.57,33.57,20900.0,22.3553,22.362,22.342,22.342,20900.0
2012-02-16 13:25:00,33.58,33.59,33.57,33.59,16800.0,22.3487,22.3553,22.342,22.3553,16800.0
2012-02-16 13:30:00,33.58,33.6,33.58,33.6,13600.0,22.3487,22.362,22.3487,22.362,13600.0
2012-02-16 13:35:00,33.61,33.62,33.61,33.62,7600.0,22.3687,22.3753,22.3687,22.3753,7600.0
2012-02-16 13:40:00,33.61,33.61,33.6,33.61,7300.0,22.3687,22.3687,22.362,22.3687,7300.0
2012-02-16 13:45:00,33.6,33.6,33.59,33.59,21800.0,22.362,22.362,22.3553,22.3553,21800.0
2012-02-16 13:50:00,33.58,33.59,33.57,33.59,6400.0,22.3487,22.3553,22.342,22.3553,6400.0
2012-02-16 13:55:00,33.59,33.6,33.58,33.59,6700.0,22.3553,22.362,22.3487,22.3553,6700.0
2012-02-16 14:00:00,33.59,33.6,33.58,33.6,10400.0,22.3553,22.362,22.3487,22.362,10400.0
2012-02-16 14:05:00,33.6,33.6,33.58,33.58,5100.0,22.362,22.362,22.3487,22.3487,5100.0
2012-02-16 14:10:00,33.58,33.59,33.56,33.57,13200.0,22.3487,22.3553,22.3354,22.342,13200.0
2012-02-16 14:15:00,33.56,33.58,33.56,33.57,18200.0,22.3354,22.3487,22.3354,22.342,18200.0
2012-02-16 14:20:00,33.58,33.59,33.57,33.57,15600.0,22.3487,22.3553,22.342,22.342,15600.0
2012-02-16 14:25:00,33.58,33.61,33.58,33.6,17500.0,22.3487,22.3687,22.3487,22.362,17500.0
2012-02-16 14:30:00,33.61,33.65,33.61,33.65,10800.0,22.3687,22.3953,22.3687,22.3953,10800.0
2012-02-16 14:35:00,33.65,33.65,33.62,33.62,13700.0,22.3953,22.3953,22.3753,22.3753,13700.0
2012-02-16 14:40:00,33.62,33.63,33.62,33.62,12900.0,22.3753,22.382,22.3753,22.3753,12900.0
2012-02-16 14:45:00,33.62,33.62,33.6,33.62,7000.0,22.3753,22.3753,22.362,22.3753,7000.0
2012-02-16 14:50:00,33.62,33.62,33.6,33.6,3000.0,22.3753,22.3753,22.362,22.362,3000.0
2012-02-16 14:55:00,33.6,33.62,33.6,33.61,23500.0,22.362,22.3753,22.362,22.3687,23500.0
2012-02-16 15:00:00,33.61,33.63,33.61,33.62,11500.0,22.3687,22.382,22.3687,22.3753,11500.0
2012-02-16 15:05:00,33.62,33.63,33.6,33.6,26800.0,22.3753,22.382,22.362,22.362,26800.0
2012-02-16 15:10:00,33.6,33.6,33.58,33.59,43000.0,22.362,22.362,22.3487,22.3553,43000.0
2012-02-16 15:15:00,33.6,33.61,33.59,33.59,31400.0,22.362,22.3687,22.3553,22.3553,31400.0
2012-02-16 15:20:00,33.6,33.6,33.59,33.6,9500.0,22.362,22.362,22.3553,22.362,9500.0
2012-02-16 15:25:00,33.6,33.61,33.58,33.61,12300.0,22.362,22.3687,22.3487,22.3687,12300.0
2012-02-16 15:30:00,33.61,33.62,33.59,33.6,17100.0,22.3687,22.3753,22.3553,22.362,17100.0
2012-02-16 15:35:00,33.6,33.61,33.58,33.6,25900.0,22.362,22.3687,22.3487,22.362,25900.0
2012-02-16 15:40:00,33.6,33.64,33.6,33.64,15600.0,22.362,22.3886,22.362,22.3886,15600.0
2012-02-16 15:45:00,33.64,33.66,33.63,33.64,54300.0,22.3886,22.4019,22.382,22.3886,54300.0
2012-02-16 15:50:00,33.64,33.65,33.63,33.64,45700.0,22.3886,22.3953,22.382,22.3886,45700.0
2012-02-16 15:55:00,33.64,33.65,33.63,33.63,82100.0,22.3886,22.3953,22.382,22.382,82100.0
2012-02-17 09:30:00,33.81,33.86,33.77,33.8,164400.0,22.5018,22.535,22.4751,22.4951,164400.0
2012-02-17 09:35:00,33.8,33.8,33.75,33.77,51500.0,22.4951,22.4951,22.4618,22.4751,51500.0
2012-02-17 09:40:00,33.77,33.79,33.76,33.79,21000.0,22.4751,22.4885,22.4685,22.4885,21000.0
2012-02-17 09:45:00,33.79,33.8,33.76,33.76,38000.0,22.4885,22.4951,22.4685,22.4685,38000.0
2012-02-17 09:50:00,33.75,33.77,33.74,33.77,43100.0,22.4618,22.4751,22.4552,22.4751,43100.0
2012-02-17 09:55:00,33.75,33.76,33.75,33.75,8700.0,22.4618,22.4685,22.4618,22.4618,8700.0
2012-02-17 10:00:00,33.76,33.76,33.68,33.69,35700.0,22.4685,22.4685,22.4152,22.4219,35700.0
2012-02-17 10:05:00,33.71,33.71,33.68,33.69,15900.0,22.4352,22.4352,22.4152,22.4219,15900.0
2012-02-17 10:10:00,33.68,33.69,33.66,33.67,9900.0,22.4152,22.4219,22.4019,22.4086,9900.0
2012-02-17 10:15:00,33.67,33.72,33.67,33.72,21400.0,22.4086,22.4419,22.4086,22.4419,21400.0
2012-02-17 10:20:00,33.72,33.74,33.72,33.73,27400.0,22.4419,22.4552,22.4419,22.4485,27400.0
2012-02-17 10:25:00,33.73,33.75,33.73,33.73,10100.0,22.4485,22.4618,22.4485,22.4485,10100.0
2012-02-17 10:30:00,33.73,33.74,33.7,33.7,5500.0,22.4485,22.4552,22.4286,22.4286,5500.0
2012-02-17 10:35:00,33.71,33.71,33.69,33.69,2500.0,22.4352,22.4352,22.4219,22.4219,2500.0
2012-02-17 10:40:00,33.68,33.71,33.68,33.7,24600.0,22.4152,22.4352,22.4152,22.4286,24600.0
2012-02-17 10:45:00,33.7,33.72,33.7,33.71,6900.0,22.4286,22.4419,22.4286,22.4352,6900.0
2012-02-17 10:50:00,33.71,33.71,33.7,33.7,4700.0,22.4352,22.4352,22.4286,22.4286,4700.0
2012-02-17 10:55:00,33.69,33.7,33.68,33.69,18300.0,22.4219,22.4286,22.4152,22.4219,18300.0
2012-02-17 11:00:00,33.68,33.68,33.63,33.63,28200.0,22.4152,22.4152,22.382,22.382,28200.0
2012-02-17 11:05:00,33.63,33.64,33.61,33.63,4300.0,22.382,22.3886,22.3687,22.382,4300.0
2012-02-17 11:10:00,33.63,33.64,33.62,33.63,10900.0,22.382,22.3886,22.3753,22.382,10900.0
2012-02-17 11:15:00,33.63,33.65,33.63,33.64,9600.0,22.382,22.3953,22.382,22.3886,9600.0
2012-02-17 11:20:00,33.64,33.65,33.63,33.64,10300.0,22.3886,22.3953,22.382,22.3886,10300.0
2012-02-17 11:25:00,33.64,33.64,33.62,33.64,65000.0,22.3886,22.3886,22.3753,22.3886,65000.0
2012-02-17 11:30:00,33.64,33.66,33.63,33.65,12600.0,22.3886,22.4019,22.382,22.3953,12600.0
2012-02-17 11:35:00,33.65,33.65,33.63,33.65,12900.0,22.3953,22.3953,22.382,22.3953,12900.0
2012-02-17 11:40:00,33.66,33.68,33.65,33.68,8900.0,22.4019,22.4152,22.3953,22.4152,8900.0
2012-02-17 11:45:00,33.67,33.68,33.66,33.66,17700.0,22.4086,22.4152,22.4019,22.4019,17700.0
2012-02-17 11:50:00,33.66,33.67,33.66,33.67,600.0,22.4019,22.4086,22.4019,22.4086,600.0
2012-02-17 11:55:00,33.67,33.69,33.66,33.68,157600.0,22.4086,22.4219,22.4019,22.4152,157600.0
2012-02-17 12:00:00,33.68,33.69,33.67,33.68,17200.0,22.4152,22.4219,22.4086,22.4152,17200.0
2012-02-17 12:05:00,33.67,33.69,33.67,33.69,13000.0,22.4086,22.4219,22.4086,22.4219,13000.0
2012-02-17 12:10:00,33.7,33.7,33.68,33.69,22000.0,22.4286,22.4286,22.4152,22.4219,22000.0
2012-02-17 12:15:00,33.68,33.7,33.68,33.69,4800.0,22.4152,22.4286,22.4152,22.4219,4800.0
2012-02-17 12:20:00,33.7,33.71,33.69,33.69,17700.0,22.4286,22.4352,22.4219,22.4219,17700.0
2012-02-17 12:25:00,33.69,33.69,33.68,33.69,10100.0,22.4219,22.4219,22.4152,22.4219,10100.0
2012-02-17 12:30:00,33.69,33.69,33.68,33.69,15500.0,22.4219,22.4219,22.4152,22.4219,15500.0
2012-02-17 12:35:00,33.69,33.69,33.68,33.69,9200.0,22.4219,22.4219,22.4152,22.4219,9200.0
2012-02-17 12:40:00,33.69,33.7,33.69,33.69,3300.0,22.4219,22.4286,22.4219,22.4219,3300.0
2012-02-17 12:45:00,33.7,33.7,33.69,33.7,11900.0,22.4286,22.4286,22.4219,22.4286,11900.0
2012-02-17 12:50:00,33.7,33.7,33.69,33.69,11100.0,22.4286,22.4286,22.4219,22.4219,11100.0
2012-02-17 12:55:00,33.69,33.7,33.69,33.69,9500.0,22.4219,22.4286,22.4219,22.4219,9500.0
2012-02-17 13:00:00,33.7,33.7,33.69,33.7,4900.0,22.4286,22.4286,22.4219,22.4286,4900.0
2012-02-17 13:05:00,33.69,33.71,33.69,33.71,7000.0,22.4219,22.4352,22.4219,22.4352,7000.0
2012-02-17 13:10:00,33.71,33.72,33.7,33.72,14800.0,22.4352,22.4419,22.4286,22.4419,14800.0
2012-02-17 13:15:00,33.72,33.74,33.72,33.73,24500.0,22.4419,22.4552,22.4419,22.4485,24500.0
2012-02-17 13:20:00,33.74,33.74,33.73,33.73,6000.0,22.4552,22.4552,22.4485,22.4485,6000.0
2012-02-17 13:25:00,33.73,33.75,33.73,33.73,22800.0,22.4485,22.4618,22.4485,22.4485,22800.0
2012-02-17 13:30:00,33.73,33.74,33.73,33.73,14800.0,22.4485,22.4552,22.4485,22.4485,14800.0
2012-02-17 13:35:00,33.74,33.74,33.73,33.74,1700.0,22.4552,22.4552,22.4485,22.4552,1700.0
2012-02-17 13:40:00,33.73,33.74,33.73,33.74,10000.0,22.4485,22.4552,22.4485,22.4552,10000.0
2012-02-17 13:45:00,33.74,33.74,33.73,33.74,4400.0,22.4552,22.4552,22.4485,22.4552,4400.0
2012-02-17 13:50:00,33.74,33.74,33.73,33.74,39100.0,22.4552,22.4552,22.4485,22.4552,39100.0
2012-02-17 13:55:00,33.73,33.74,33.73,33.74,5300.0,22.4485,22.4552,22.4485,22.4552,5300.0
2012-02-17 14:00:00,33.74,33.74,33.72,33.73,49400.0,22.4552,22.4552,22.4419,22.4485,49400.0
2012-02-17 14:05:00,33.74,33.75,33.73,33.75,18800.0,22.4552,22.4618,22.4485,22.4618,18800.0
2012-02-17 14:10:00,33.74,33.75,33.74,33.74,8600.0,22.4552,22.4618,22.4552,22.4552,8600.0
2012-02-17 14:15:00,33.75,33.75,33.74,33.75,2400.0,22.4618,22.4618,22.4552,22.4618,2400.0
2012-02-17 14:20:00,33.75,33.75,33.74,33.75,10400.0,22.4618,22.4618,22.4552,22.4618,10400.0
2012-02-17 14:25:00,33.74,33.76,33.74,33.76,49700.0,22.4552,22.4685,22.4552,22.4685,49700.0
2012-02-17 14:30:00,33.75,33.76,33.75,33.75,33200.0,22.4618,22.4685,22.4618,22.4618,33200.0
2012-02-17 14:35:00,33.76,33.76,33.75,33.75,3100.0,22.4685,22.4685,22.4618,22.4618,3100.0
2012-02-17 14:40:00,33.76,33.76,33.75,33.75,12400.0,22.4685,22.4685,22.4618,22.4618,12400.0
2012-02-17 14:45:00,33.75,33.77,33.75,33.76,5500.0,22.4618,22.4751,22.4618,22.4685,5500.0
2012-02-17 14:50:00,33.77,33.77,33.76,33.77,7400.0,22.4751,22.4751,22.4685,22.4751,7400.0
2012-02-17 14:55:00,33.77,33.77,33.75,33.76,20300.0,22.4751,22.4751,22.4618,22.4685,20300.0
2012-02-17 15:00:00,33.75,33.76,33.75,33.76,20200.0,22.4618,22.4685,22.4618,22.4685,20200.0
2012-02-17 15:05:00,33.75,33.77,33.75,33.77,1700.0,22.4618,22.4751,22.4618,22.4751,1700.0
2012-02-17 15:10:00,33.77,33.78,33.76,33.78,47500.0,22.4751,22.4818,22.4685,22.4818,47500.0
2012-02-17 15:15:00,33.78,33.78,33.77,33.78,4300.0,22.4818,22.4818,22.4751,22.4818,4300.0
2012-02-17 15:20:00,33.78,33.79,33.78,33.79,35400.0,22.4818,22.4885,22.4818,22.4885,35400.0
2012-02-17 15:25:00,33.8,33.8,33.79,33.8,13000.0,22.4951,22.4951,22.4885,22.4951,13000.0
2012-02-17 15:30:00,33.79,33.8,33.79,33.79,12800.0,22.4885,22.4951,22.4885,22.4885,12800.0
2012-02-17 15:35:00,33.79,33.79,33.77,33.79,6300.0,22.4885,22.4885,22.4751,22.4885,6300.0
2012-02-17 15:40:00,33.79,33.79,33.78,33.79,15400.0,22.4885,22.4885,22.4818,22.4885,15400.0
2012-02-17 15:45:00,33.78,33.79,33.77,33.78,27700.0,22.4818,22.4885,22.4751,22.4818,27700.0
2012-02-17 15:50:00,33.79,33.79,33.76,33.78,17600.0,22.4885,22.4885,22.4685,22.4818,17600.0
2012-02-17 15:55:00,33.77,33.78,33.76,33.77,26000.0,22.4751,22.4818,22.4685,22.4751,26000.0
2012-02-21 09:30:00,33.93,33.93,33.88,33.9,209000.0,22.5816,22.5816,22.5484,22.5617,209000.0
2012-02-21 09:35:00,33.89,33.9,33.87,33.9,23500.0,22.555,22.5617,22.5417,22.5617,23500.0
2012-02-21 09:40:00,33.9,33.94,33.89,33.92,8100.0,22.5617,22.5883,22.555,22.575,8100.0
2012-02-21 09:45:00,33.92,33.92,33.83,33.83,13800.0,22.575,22.575,22.5151,22.5151,13800.0
2012-02-21 09:50:00,33.82,33.83,33.81,33.81,22500.0,22.5084,22.5151,22.5018,22.5018,22500.0
2012-02-21 09:55:00,33.8,33.81,33.78,33.81,7700.0,22.4951,22.5018,22.4818,22.5018,7700.0
2012-02-21 10:00:00,33.8,33.84,33.8,33.84,31000.0,22.4951,22.5217,22.4951,22.5217,31000.0
2012-02-21 10:05:00,33.84,33.84,33.82,33.83,9300.0,22.5217,22.5217,22.5084,22.5151,9300.0
2012-02-21 10:10:00,33.82,33.88,33.81,33.88,14900.0,22.5084,22.5484,22.5018,22.5484,14900.0
2012-02-21 10:15:00,33.87,33.88,33.86,33.86,8700.0,22.5417,22.5484,22.535,22.535,8700.0
2012-02-21 10:20:00,33.87,33.9,33.84,33.9,10500.0,22.5417,22.5617,22.5217,22.5617,10500.0
2012-02-21 10:25:00,33.9,33.9,33.88,33.89,23000.0,22.5617,22.5617,22.5484,22.555,23000.0
2012-02-21 10:30:00,33.9,33.94,33.9,33.94,11400.0,22.5617,22.5883,22.5617,22.5883,11400.0
2012-02-21 10:35:00,33.95,34.0,33.95,33.99,8000.0,22.5949,22.6282,22.5949,22.6216,8000.0
2012-02-21 10:40:00,34.0,34.0,33.97,33.97,15800.0,22.6282,22.6282,22.6082,22.6082,15800.0
2012-02-21 10:45:00,33.97,33.98,33.96,33.96,8700.0,22.6082,22.6149,22.6016,22.6016,8700.0
2012-02-21 10:50:00,33.96,33.97,33.95,33.95,13800.0,22.6016,22.6082,22.5949,22.5949,13800.0
2012-02-21 10:55:00,33.96,34.0,33.95,34.0,14800.0,22.6016,22.6282,22.5949,22.6282,14800.0
2012-02-21 11:00:00,34.0,34.01,33.99,33.99,11800.0,22.6282,22.6349,22.6216,22.6216,11800.0
2012-02-21 11:05:00,34.0,34.01,33.99,34.01,11700.0,22.6282,22.6349,22.6216,22.6349,11700.0
2012-02-21 11:10:00,34.02,34.02,33.98,33.98,11700.0,22.6415,22.6415,22.6149,22.6149,11700.0
2012-02-21 11:15:00,33.97,34.01,33.97,34.0,15100.0,22.6082,22.6349,22.6082,22.6282,15100.0
2012-02-21 11:20:00,34.0,34.01,33.99,34.0,6000.0,22.6282,22.6349,22.6216,22.6282,6000.0
2012-02-21 11:25:00,33.99,34.0,33.98,34.0,10000.0,22.6216,22.6282,22.6149,22.6282,10000.0
2012-02-21 11:30:00,33.99,34.0,33.96,33.96,56900.0,22.6216,22.6282,22.6016,22.6016,56900.0
2012-02-21 11:35:00,33.96,33.96,33.93,33.93,10000.0,22.6016,22.6016,22.5816,22.5816,10000.0
2012-02-21 11:40:00,33.93,33.94,33.92,33.92,11000.0,22.5816,22.5883,22.575,22.575,11000.0
2012-02-21 11:45:00,33.92,33.92,33.91,33.92,12600.0,22.575,22.575,22.5683,22.575,12600.0
2012-02-21 11:50:00,33.92,33.93,33.91,33.93,5000.0,22.575,22.5816,22.5683,22.5816,5000.0
2012-02-21 11:55:00,33.92,33.93,33.92,33.92,3100.0,22.575,22.5816,22.575,22.575,3100.0
2012-02-21 12:00:00,33.93,33.97,33.93,33.97,3200.0,22.5816,22.6082,22.5816,22.6082,3200.0
2012-02-21 12:05:00,33.97,33.99,33.97,33.98,29400.0,22.6082,22.6216,22.6082,22.6149,29400.0
2012-02-21 12:10:00,33.97,33.97,33.97,33.97,200.0,22.6082,22.6082,22.6082,22.6082,200.0
2012-02-21 12:15:00,33.98,33.98,33.94,33.94,6900.0,22.6149,22.6149,22.5883,22.5883,6900.0
2012-02-21 12:20:00,33.95,33.96,33.93,33.93,45700.0,22.5949,22.6016,22.5816,22.5816,45700.0
2012-02-21 12:25:00,33.93,33.95,33.93,33.94,12800.0,22.5816,22.5949,22.5816,22.5883,12800.0
2012-02-21 12:30:00,33.94,33.95,33.93,33.94,14500.0,22.5883,22.5949,22.5816,22.5883,14500.0
2012-02-21 12:35:00,33.93,33.96,33.93,33.95,13300.0,22.5816,22.6016,22.5816,22.5949,13300.0
2012-02-21 12:40:00,33.95,33.95,33.92,33.92,35800.0,22.5949,22.5949,22.575,22.575,35800.0
2012-02-21 12:45:00,33.93,33.94,33.93,33.94,3200.0,22.5816,22.5883,22.5816,22.5883,3200.0
2012-02-21 12:50:00,33.93,33.94,33.92,33.93,4100.0,22.5816,22.5883,22.575,22.5816,4100.0
2012-02-21 12:55:00,33.93,33.93,33.92,33.92,2700.0,22.5816,22.5816,22.575,22.575,2700.0
2012-02-21 13:00:00,33.91,33.92,33.91,33.92,4600.0,22.5683,22.575,22.5683,22.575,4600.0
2012-02-21 13:05:00,33.92,33.92,33.9,33.91,24900.0,22.575,22.575,22.5617,22.5683,24900.0
2012-02-21 13:10:00,33.92,33.94,33.92,33.93,5300.0,22.575,22.5883,22.575,22.5816,5300.0
2012-02-21 13:15:00,33.94,33.95,33.93,33.94,18300.0,22.5883,22.5949,22.5816,22.5883,18300.0
2012-02-21 13:20:00,33.94,33.95,33.94,33.95,1300.0,22.5883,22.5949,22.5883,22.5949,1300.0
2012-02-21 13:25:00,33.95,33.96,33.95,33.95,5100.0,22.5949,22.6016,22.5949,22.5949,5100.0
2012-02-21 13:30:00,33.95,33.96,33.95,33.95,35000.0,22.5949,22.6016,22.5949,22.5949,35000.0
2012-02-21 13:35:00,33.95,33.96,33.95,33.96,5000.0,22.5949,22.6016,22.5949,22.6016,5000.0
2012-02-21 13:40:00,33.95,33.95,33.9,33.9,8300.0,22.5949,22.5949,22.5617,22.5617,8300.0
2012-02-21 13:45:00,33.91,33.92,33.9,33.92,29400.0,22.5683,22.575,22.5617,22.575,29400.0
2012-02-21 13:50:00,33.92,33.93,33.92,33.92,38300.0,22.575,22.5816,22.575,22.575,38300.0
2012-02-21 13:55:00,33.91,33.91,33.89,33.9,9800.0,22.5683,22.5683,22.555,22.5617,9800.0
2012-02-21 14:00:00,33.9,33.91,33.9,33.91,11200.0,22.5617,22.5683,22.5617,22.5683,11200.0
2012-02-21 14:05:00,33.91,33.91,33.89,33.89,11900.0,22.5683,22.5683,22.555,22.555,11900.0
2012-02-21 14:10:00,33.89,33.89,33.85,33.86,39800.0,22.555,22.555,22.5284,22.535,39800.0
2012-02-21 14:15:00,33.86,33.88,33.86,33.88,20600.0,22.535,22.5484,22.535,22.5484,20600.0
2012-02-21 14:20:00,33.86,33.88,33.85,33.88,31200.0,22.535,22.5484,22.5284,22.5484,31200.0
2012-02-21 14:25:00,33.88,33.89,33.87,33.89,31000.0,22.5484,22.555,22.5417,22.555,31000.0
2012-02-21 14:30:00,33.88,33.88,33.87,33.87,17600.0,22.5484,22.5484,22.5417,22.5417,17600.0
2012-02-21 14:35:00,33.87,33.87,33.83,33.84,39900.0,22.5417,22.5417,22.5151,22.5217,39900.0
2012-02-21 14:40:00,33.83,33.83,33.81,33.82,39700.0,22.5151,22.5151,22.5018,22.5084,39700.0
2012-02-21 14:45:00,33.82,33.84,33.82,33.83,16900.0,22.5084,22.5217,22.5084,22.5151,16900.0
2012-02-21 14:50:00,33.83,33.84,33.8,33.8,57600.0,22.5151,22.5217,22.4951,22.4951,57600.0
2012-02-21 14:55:00,33.8,33.81,33.79,33.81,32100.0,22.4951,22.5018,22.4885,22.5018,32100.0
2012-02-21 15:00:00,33.81,33.84,33.8,33.83,9200.0,22.5018,22.5217,22.4951,22.5151,9200.0
2012-02-21 15:05:00,33.84,33.84,33.81,33.82,37400.0,22.5217,22.5217,22.5018,22.5084,37400.0
2012-02-21 15:10:00,33.81,33.81,33.78,33.79,14300.0,22.5018,22.5018,22.4818,22.4885,14300.0
2012-02-21 15:15:00,33.79,33.79,33.77,33.77,8400.0,22.4885,22.4885,22.4751,22.4751,8400.0
2012-02-21 15:20:00,33.77,33.81,33.77,33.79,29600.0,22.4751,22.5018,22.4751,22.4885,29600.0
2012-02-21 15:25:00,33.8,33.8,33.76,33.79,21100.0,22.4951,22.4951,22.4685,22.4885,21100.0
2012-02-21 15:30:00,33.79,33.79,33.77,33.78,8000.0,22.4885,22.4885,22.4751,22.4818,8000.0
2012-02-21 15:35:00,33.78,33.8,33.76,33.79,19000.0,22.4818,22.4951,22.4685,22.4885,19000.0
2012-02-21 15:40:00,33.8,33.84,33.79,33.83,33800.0,22.4951,22.5217,22.4885,22.5151,33800.0
2012-02-21 15:45:00,33.83,33.84,33.83,33.83,18100.0,22.5151,22.5217,22.5151,22.5151,18100.0
2012-02-21 15:50:00,33.83,33.84,33.81,33.82,21300.0,22.5151,22.5217,22.5018,22.5084,21300.0
2012-02-21 15:55:00,33.83,33.83,33.8,33.81,13800.0,22.5151,22.5151,22.4951,22.5018,13800.0
2012-02-22 09:30:00,33.75,33.76,33.7,33.75,51900.0,22.4618,22.4685,22.4286,22.4618,51900.0
2012-02-22 09:35:00,33.75,33.75,33.69,33.7,9800.0,22.4618,22.4618,22.4219,22.4286,9800.0
2012-02-22 09:40:00,33.7,33.75,33.7,33.75,12800.0,22.4286,22.4618,22.4286,22.4618,12800.0
2012-02-22 09:45:00,33.76,33.76,33.73,33.73,23100.0,22.4685,22.4685,22.4485,22.4485,23100.0
2012-02-22 09:50:00,33.72,33.73,33.69,33.7,12300.0,22.4419,22.4485,22.4219,22.4286,12300.0
2012-02-22 09:55:00,33.7,33.73,33.7,33.72,14300.0,22.4286,22.4485,22.4286,22.4419,14300.0
2012-02-22 10:00:00,33.73,33.73,33.64,33.67,39400.0,22.4485,22.4485,22.3886,22.4086,39400.0
2012-02-22 10:05:00,33.67,33.71,33.65,33.7,13200.0,22.4086,22.4352,22.3953,22.4286,13200.0
2012-02-22 10:10:00,33.7,33.76,33.7,33.73,21400.0,22.4286,22.4685,22.4286,22.4485,21400.0
2012-02-22 10:15:00,33.72,33.77,33.72,33.75,5100.0,22.4419,22.4751,22.4419,22.4618,5100.0
2012-02-22 10:20:00,33.75,33.76,33.72,33.73,12100.0,22.4618,22.4685,22.4419,22.4485,12100.0
2012-02-22 10:25:00,33.74,33.76,33.74,33.75,8200.0,22.4552,22.4685,22.4552,22.4618,8200.0
2012-02-22 10:30:00,33.73,33.73,33.68,33.71,5000.0,22.4485,22.4485,22.4152,22.4352,5000.0
2012-02-22 10:35:00,33.71,33.72,33.69,33.71,24300.0,22.4352,22.4419,22.4219,22.4352,24300.0
2012-02-22 10:40:00,33.71,33.73,33.71,33.71,6400.0,22.4352,22.4485,22.4352,22.4352,6400.0
2012-02-22 10:45:00,33.71,33.77,33.71,33.77,14100.0,22.4352,22.4751,22.4352,22.4751,14100.0
2012-02-22 10:50:00,33.77,33.8,33.77,33.79,30600.0,22.4751,22.4951,22.4751,22.4885,30600.0
2012-02-22 10:55:00,33.79,33.79,33.74,33.77,16700.0,22.4885,22.4885,22.4552,22.4751,16700.0
2012-02-22 11:00:00,33.78,33.83,33.77,33.83,24000.0,22.4818,22.5151,22.4751,22.5151,24000.0
2012-02-22 11:05:00,33.83,33.84,33.81,33.83,18500.0,22.5151,22.5217,22.5018,22.5151,18500.0
2012-02-22 11:10:00,33.83,33.84,33.8,33.81,13600.0,22.5151,22.5217,22.4951,22.5018,13600.0
2012-02-22 11:15:00,33.8,33.82,33.79,33.8,80100.0,22.4951,22.5084,22.4885,22.4951,80100.0
2012-02-22 11:20:00,33.8,33.8,33.79,33.8,19000.0,22.4951,22.4951,22.4885,22.4951,19000.0
2012-02-22 11:25:00,33.81,33.81,33.78,33.78,6800.0,22.5018,22.5018,22.4818,22.4818,6800.0
2012-02-22 11:30:00,33.79,33.8,33.76,33.77,5200.0,22.4885,22.4951,22.4685,22.4751,5200.0
2012-02-22 11:35:00,33.77,33.77,33.73,33.74,10200.0,22.4751,22.4751,22.4485,22.4552,10200.0
2012-02-22 11:40:00,33.73,33.73,33.68,33.7,17800.0,22.4485,22.4485,22.4152,22.4286,17800.0
2012-02-22 11:45:00,33.7,33.72,33.7,33.7,5900.0,22.4286,22.4419,22.4286,22.4286,5900.0
2012-02-22 11:50:00,33.7,33.73,33.7,33.73,15300.0,22.4286,22.4485,22.4286,22.4485,15300.0
2012-02-22 11:55:00,33.72,33.73,33.71,33.73,8300.0,22.4419,22.4485,22.4352,22.4485,8300.0
2012-02-22 12:00:00,33.73,33.73,33.72,33.73,2400.0,22.4485,22.4485,22.4419,22.4485,2400.0
2012-02-22 12:05:00,33.72,33.72,33.69,33.72,15300.0,22.4419,22.4419,22.4219,22.4419,15300.0
2012-02-22 12:10:00,33.72,33.72,33.71,33.72,4100.0,22.4419,22.4419,22.4352,22.4419,4100.0
2012-02-22 12:15:00,33.72,33.73,33.71,33.72,13200.0,22.4419,22.4485,22.4352,22.4419,13200.0
2012-02-22 12:20:00,33.72,33.73,33.72,33.73,9800.0,22.4419,22.4485,22.4419,22.4485,9800.0
2012-02-22 12:25:00,33.72,33.74,33.72,33.73,10500.0,22.4419,22.4552,22.4419,22.4485,10500.0
2012-02-22 12:30:00,33.72,33.73,33.71,33.71,13600.0,22.4419,22.4485,22.4352,22.4352,13600.0
2012-02-22 12:35:00,33.71,33.72,33.71,33.72,5400.0,22.4352,22.4419,22.4352,22.4419,5400.0
2012-02-22 12:40:00,33.72,33.72,33.71,33.72,11900.0,22.4419,22.4419,22.4352,22.4419,11900.0
2012-02-22 12:45:00,33.72,33.72,33.71,33.72,3500.0,22.4419,22.4419,22.4352,22.4419,3500.0
2012-02-22 12:50:00,33.72,33.72,33.71,33.72,1500.0,22.4419,22.4419,22.4352,22.4419,1500.0
2012-02-22 12:55:00,33.72,33.72,33.72,33.72,7100.0,22.4419,22.4419,22.4419,22.4419,7100.0
2012-02-22 13:00:00,33.72,33.74,33.71,33.74,3800.0,22.4419,22.4552,22.4352,22.4552,3800.0
2012-02-22 13:05:00,33.74,33.77,33.73,33.75,15400.0,22.4552,22.4751,22.4485,22.4618,15400.0
2012-02-22 13:10:00,33.76,33.77,33.75,33.77,25200.0,22.4685,22.4751,22.4618,22.4751,25200.0
2012-02-22 13:15:00,33.77,33.79,33.77,33.79,8400.0,22.4751,22.4885,22.4751,22.4885,8400.0
2012-02-22 13:20:00,33.79,33.79,33.78,33.78,5800.0,22.4885,22.4885,22.4818,22.4818,5800.0
2012-02-22 13:25:00,33.78,33.8,33.78,33.79,7000.0,22.4818,22.4951,22.4818,22.4885,7000.0
2012-02-22 13:30:00,33.79,33.79,33.77,33.77,6700.0,22.4885,22.4885,22.4751,22.4751,6700.0
2012-02-22 13:35:00,33.77,33.78,33.77,33.77,4000.0,22.4751,22.4818,22.4751,22.4751,4000.0
2012-02-22 13:40:00,33.78,33.78,33.76,33.77,6000.0,22.4818,22.4818,22.4685,22.4751,6000.0
2012-02-22 13:45:00,33.77,33.78,33.77,33.77,4000.0,22.4751,22.4818,22.4751,22.4751,4000.0
2012-02-22 13:50:00,33.77,33.79,33.77,33.79,6000.0,22.4751,22.4885,22.4751,22.4885,6000.0
2012-02-22 13:55:00,33.79,33.8,33.78,33.8,24700.0,22.4885,22.4951,22.4818,22.4951,24700.0
2012-02-22 14:00:00,33.8,33.8,33.79,33.8,6800.0,22.4951,22.4951,22.4885,22.4951,6800.0
2012-02-22 14:05:00,33.79,33.8,33.78,33.79,3400.0,22.4885,22.4951,22.4818,22.4885,3400.0
2012-02-22 14:10:00,33.78,33.79,33.78,33.79,4900.0,22.4818,22.4885,22.4818,22.4885,4900.0
2012-02-22 14:15:00,33.79,33.81,33.78,33.81,16600.0,22.4885,22.5018,22.4818,22.5018,16600.0
2012-02-22 14:20:00,33.81,33.82,33.8,33.81,40400.0,22.5018,22.5084,22.4951,22.5018,40400.0
2012-02-22 14:25:00,33.8,33.8,33.79,33.79,10200.0,22.4951,22.4951,22.4885,22.4885,10200.0
2012-02-22 14:30:00,33.79,33.8,33.79,33.79,11000.0,22.4885,22.4951,22.4885,22.4885,11000.0
2012-02-22 14:35:00,33.79,33.79,33.76,33.77,9900.0,22.4885,22.4885,22.4685,22.4751,9900.0
2012-02-22 14:40:00,33.76,33.76,33.74,33.75,11600.0,22.4685,22.4685,22.4552,22.4618,11600.0
2012-02-22 14:45:00,33.75,33.76,33.75,33.75,16800.0,22.4618,22.4685,22.4618,22.4618,16800.0
2012-02-22 14:50:00,33.75,33.76,33.75,33.76,11100.0,22.4618,22.4685,22.4618,22.4685,11100.0
2012-02-22 14:55:00,33.76,33.77,33.75,33.76,11800.0,22.4685,22.4751,22.4618,22.4685,11800.0
2012-02-22 15:00:00,33.75,33.77,33.75,33.76,5700.0,22.4618,22.4751,22.4618,22.4685,5700.0
2012-02-22 15:05:00,33.76,33.78,33.76,33.76,22900.0,22.4685,22.4818,22.4685,22.4685,22900.0
2012-02-22 15:10:00,33.76,33.78,33.76,33.78,30000.0,22.4685,22.4818,22.4685,22.4818,30000.0
2012-02-22 15:15:00,33.79,33.79,33.76,33.77,14300.0,22.4885,22.4885,22.4685,22.4751,14300.0
2012-02-22 15:20:00,33.76,33.78,33.76,33.77,13700.0,22.4685,22.4818,22.4685,22.4751,13700.0
2012-02-22 15:25:00,33.77,33.78,33.74,33.77,19700.0,22.4751,22.4818,22.4552,22.4751,19700.0
2012-02-22 15:30:00,33.76,33.77,33.75,33.76,4900.0,22.4685,22.4751,22.4618,22.4685,4900.0
2012-02-22 15:35:00,33.76,33.78,33.76,33.78,22300.0,22.4685,22.4818,22.4685,22.4818,22300.0
2012-02-22 15:40:00,33.78,33.79,33.76,33.77,33200.0,22.4818,22.4885,22.4685,22.4751,33200.0
2012-02-22 15:45:00,33.78,33.78,33.74,33.75,7200.0,22.4818,22.4818,22.4552,22.4618,7200.0
2012-02-22 15:50:00,33.75,33.76,33.72,33.73,19000.0,22.4618,22.4685,22.4419,22.4485,19000.0
2012-02-22 15:55:00,33.72,33.74,33.72,33.73,46200.0,22.4419,22.4552,22.4419,22.4485,46200.0
2012-02-23 09:30:00,33.78,33.78,33.69,33.7,83500.0,22.4818,22.4818,22.4219,22.4286,83500.0
2012-02-23 09:35:00,33.7,33.71,33.68,33.7,36600.0,22.4286,22.4352,22.4152,22.4286,36600.0
2012-02-23 09:40:00,33.7,33.7,33.62,33.62,20400.0,22.4286,22.4286,22.3753,22.3753,20400.0
2012-02-23 09:45:00,33.62,33.66,33.61,33.64,20700.0,22.3753,22.4019,22.3687,22.3886,20700.0
2012-02-23 09:50:00,33.65,33.68,33.64,33.68,8100.0,22.3953,22.4152,22.3886,22.4152,8100.0
2012-02-23 09:55:00,33.68,33.69,33.66,33.68,7600.0,22.4152,22.4219,22.4019,22.4152,7600.0
2012-02-23 10:00:00,33.67,33.73,33.67,33.72,20200.0,22.4086,22.4485,22.4086,22.4419,20200.0
2012-02-23 10:05:00,33.72,33.75,33.72,33.75,13300.0,22.4419,22.4618,22.4419,22.4618,13300.0
2012-02-23 10:10:00,33.75,33.76,33.74,33.76,4300.0,22.4618,22.4685,22.4552,22.4685,4300.0
2012-02-23 10:15:00,33.77,33.78,33.75,33.77,14600.0,22.4751,22.4818,22.4618,22.4751,14600.0
2012-02-23 10:20:00,33.76,33.77,33.74,33.74,7500.0,22.4685,22.4751,22.4552,22.4552,7500.0
2012-02-23 10:25:00,33.75,33.78,33.75,33.76,8700.0,22.4618,22.4818,22.4618,22.4685,8700.0
2012-02-23 10:30:00,33.76,33.79,33.76,33.77,17900.0,22.4685,22.4885,22.4685,22.4751,17900.0
2012-02-23 10:35:00,33.78,33.79,33.76,33.78,14200.0,22.4818,22.4885,22.4685,22.4818,14200.0
2012-02-23 10:40:00,33.78,33.78,33.77,33.78,5400.0,22.4818,22.4818,22.4751,22.4818,5400.0
2012-02-23 10:45:00,33.78,33.78,33.76,33.78,2200.0,22.4818,22.4818,22.4685,22.4818,2200.0
2012-02-23 10:50:00,33.78,33.85,33.78,33.85,54000.0,22.4818,22.5284,22.4818,22.5284,54000.0
2012-02-23 10:55:00,33.85,33.87,33.84,33.85,3000.0,22.5284,22.5417,22.5217,22.5284,3000.0
2012-02-23 11:00:00,33.86,33.86,33.8,33.8,23900.0,22.535,22.535,22.4951,22.4951,23900.0
2012-02-23 11:05:00,33.81,33.84,33.81,33.83,9000.0,22.5018,22.5217,22.5018,22.5151,9000.0
2012-02-23 11:10:00,33.82,33.86,33.82,33.85,12100.0,22.5084,22.535,22.5084,22.5284,12100.0
2012-02-23 11:15:00,33.87,33.88,33.85,33.86,12900.0,22.5417,22.5484,22.5284,22.535,12900.0
2012-02-23 11:20:00,33.86,33.88,33.86,33.88,21300.0,22.535,22.5484,22.535,22.5484,21300.0
2012-02-23 11:25:00,33.88,33.89,33.87,33.89,6200.0,22.5484,22.555,22.5417,22.555,6200.0
2012-02-23 11:30:00,33.88,33.88,33.86,33.87,7900.0,22.5484,22.5484,22.535,22.5417,7900.0
2012-02-23 11:35:00,33.87,33.88,33.85,33.85,8400.0,22.5417,22.5484,22.5284,22.5284,8400.0
2012-02-23 11:40:00,33.86,33.87,33.84,33.85,37000.0,22.535,22.5417,22.5217,22.5284,37000.0
2012-02-23 11:45:00,33.85,33.86,33.85,33.85,6100.0,22.5284,22.535,22.5284,22.5284,6100.0
2012-02-23 11:50:00,33.86,33.86,33.85,33.86,3300.0,22.535,22.535,22.5284,22.535,3300.0
2012-02-23 11:55:00,33.86,33.87,33.86,33.87,2200.0,22.535,22.5417,22.535,22.5417,2200.0
2012-02-23 12:00:00,33.87,33.87,33.85,33.86,13000.0,22.5417,22.5417,22.5284,22.535,13000.0
2012-02-23 12:05:00,33.86,33.86,33.85,33.86,3200.0,22.535,22.535,22.5284,22.535,3200.0
2012-02-23 12:10:00,33.87,33.87,33.85,33.86,1500.0,22.5417,22.5417,22.5284,22.535,1500.0
2012-02-23 12:15:00,33.86,33.86,33.85,33.86,1700.0,22.535,22.535,22.5284,22.535,1700.0
2012-02-23 12:20:00,33.86,33.86,33.85,33.86,1100.0,22.535,22.535,22.5284,22.535,1100.0
2012-02-23 12:25:00,33.86,33.88,33.86,33.87,3000.0,22.535,22.5484,22.535,22.5417,3000.0
2012-02-23 12:30:00,33.88,33.9,33.87,33.87,8000.0,22.5484,22.5617,22.5417,22.5417,8000.0
2012-02-23 12:35:00,33.87,33.88,33.87,33.88,10800.0,22.5417,22.5484,22.5417,22.5484,10800.0
2012-02-23 12:40:00,33.88,33.9,33.88,33.9,11300.0,22.5484,22.5617,22.5484,22.5617,11300.0
2012-02-23 12:45:00,33.91,33.91,33.89,33.89,19500.0,22.5683,22.5683,22.555,22.555,19500.0
2012-02-23 12:50:00,33.9,33.9,33.87,33.87,13200.0,22.5617,22.5617,22.5417,22.5417,13200.0
2012-02-23 12:55:00,33.87,33.88,33.86,33.87,19800.0,22.5417,22.5484,22.535,22.5417,19800.0
2012-02-23 13:00:00,33.86,33.87,33.86,33.86,14100.0,22.535,22.5417,22.535,22.535,14100.0
2012-02-23 13:05:00,33.87,33.87,33.85,33.85,82000.0,22.5417,22.5417,22.5284,22.5284,82000.0
2012-02-23 13:10:00,33.86,33.87,33.85,33.86,4100.0,22.535,22.5417,22.5284,22.535,4100.0
2012-02-23 13:15:00,33.86,33.88,33.86,33.88,15000.0,22.535,22.5484,22.535,22.5484,15000.0
2012-02-23 13:20:00,33.88,33.89,33.87,33.88,10500.0,22.5484,22.555,22.5417,22.5484,10500.0
2012-02-23 13:25:00,33.88,33.89,33.87,33.87,2200.0,22.5484,22.555,22.5417,22.5417,2200.0
2012-02-23 13:30:00,33.87,33.87,33.84,33.85,16200.0,22.5417,22.5417,22.5217,22.5284,16200.0
2012-02-23 13:35:00,33.85,33.85,33.84,33.84,4800.0,22.5284,22.5284,22.5217,22.5217,4800.0
2012-02-23 13:40:00,33.85,33.87,33.84,33.87,8000.0,22.5284,22.5417,22.5217,22.5417,8000.0
2012-02-23 13:45:00,33.87,33.88,33.86,33.86,6000.0,22.5417,22.5484,22.535,22.535,6000.0
2012-02-23 13:50:00,33.87,33.89,33.86,33.89,5200.0,22.5417,22.555,22.535,22.555,5200.0
2012-02-23 13:55:00,33.89,33.89,33.87,33.87,12600.0,22.555,22.555,22.5417,22.5417,12600.0
2012-02-23 14:00:00,33.88,33.89,33.86,33.87,19800.0,22.5484,22.555,22.535,22.5417,19800.0
2012-02-23 14:05:00,33.86,33.89,33.86,33.87,20100.0,22.535,22.555,22.535,22.5417,20100.0
2012-02-23 14:10:00,33.87,33.89,33.87,33.88,11000.0,22.5417,22.555,22.5417,22.5484,11000.0
2012-02-23 14:15:00,33.88,33.89,33.87,33.89,6100.0,22.5484,22.555,22.5417,22.555,6100.0
2012-02-23 14:20:00,33.88,33.89,33.88,33.88,3300.0,22.5484,22.555,22.5484,22.5484,3300.0
2012-02-23 14:25:00,33.88,33.89,33.87,33.89,10400.0,22.5484,22.555,22.5417,22.555,10400.0
2012-02-23 14:30:00,33.89,33.9,33.88,33.89,26500.0,22.555,22.5617,22.5484,22.555,26500.0
2012-02-23 14:35:00,33.89,33.92,33.89,33.92,5400.0,22.555,22.575,22.555,22.575,5400.0
2012-02-23 14:40:00,33.92,33.93,33.89,33.9,13100.0,22.575,22.5816,22.555,22.5617,13100.0
2012-02-23 14:45:00,33.9,33.91,33.9,33.9,10500.0,22.5617,22.5683,22.5617,22.5617,10500.0
2012-02-23 14:50:00,33.9,33.9,33.89,33.9,12200.0,22.5617,22.5617,22.555,22.5617,12200.0
2012-02-23 14:55:00,33.9,33.91,33.9,33.9,17400.0,22.5617,22.5683,22.5617,22.5617,17400.0
2012-02-23 15:00:00,33.91,33.92,33.9,33.91,21700.0,22.5683,22.575,22.5617,22.5683,21700.0
2012-02-23 15:05:00,33.92,33.94,33.91,33.94,12600.0,22.575,22.5883,22.5683,22.5883,12600.0
2012-02-23 15:10:00,33.94,33.99,33.94,33.97,18300.0,22.5883,22.6216,22.5883,22.6082,18300.0
2012-02-23 15:15:00,33.97,34.0,33.97,33.99,20200.0,22.6082,22.6282,22.6082,22.6216,20200.0
2012-02-23 15:20:00,33.99,33.99,33.97,33.98,25900.0,22.6216,22.6216,22.6082,22.6149,25900.0
2012-02-23 15:25:00,33.98,33.99,33.97,33.98,11700.0,22.6149,22.6216,22.6082,22.6149,11700.0
2012-02-23 15:30:00,33.98,34.0,33.98,33.99,8300.0,22.6149,22.6282,22.6149,22.6216,8300.0
2012-02-23 15:35:00,33.99,34.0,33.98,33.99,37800.0,22.6216,22.6282,22.6149,22.6216,37800.0
2012-02-23 15:40:00,33.99,34.02,33.99,34.01,7300.0,22.6216,22.6415,22.6216,22.6349,7300.0
2012-02-23 15:45:00,34.01,34.02,34.0,34.01,8600.0,22.6349,22.6415,22.6282,22.6349,8600.0
2012-02-23 15:50:00,34.01,34.02,33.99,34.0,12000.0,22.6349,22.6415,22.6216,22.6282,12000.0
2012-02-23 15:55:00,34.01,34.02,34.0,34.0,31800.0,22.6349,22.6415,22.6282,22.6282,31800.0
2012-02-24 09:30:00,34.13,34.17,34.13,34.16,88800.0,22.7147,22.7414,22.7147,22.7347,88800.0
2012-02-24 09:35:00,34.15,34.16,34.13,34.14,45200.0,22.728,22.7347,22.7147,22.7214,45200.0
2012-02-24 09:40:00,34.15,34.15,34.12,34.13,29000.0,22.728,22.728,22.7081,22.7147,29000.0
2012-02-24 09:45:00,34.13,34.18,34.12,34.18,28700.0,22.7147,22.748,22.7081,22.748,28700.0
2012-02-24 09:50:00,34.18,34.22,34.18,34.22,37000.0,22.748,22.7746,22.748,22.7746,37000.0
2012-02-24 09:55:00,34.22,34.22,34.2,34.21,22300.0,22.7746,22.7746,22.7613,22.768,22300.0
2012-02-24 10:00:00,34.21,34.22,34.18,34.22,21700.0,22.768,22.7746,22.748,22.7746,21700.0
2012-02-24 10:05:00,34.22,34.27,34.21,34.27,17700.0,22.7746,22.8079,22.768,22.8079,17700.0
2012-02-24 10:10:00,34.27,34.28,34.25,34.26,39400.0,22.8079,22.8146,22.7946,22.8013,39400.0
2012-02-24 10:15:00,34.27,34.28,34.26,34.27,9700.0,22.8079,22.8146,22.8013,22.8079,9700.0
2012-02-24 10:20:00,34.27,34.28,34.23,34.23,40500.0,22.8079,22.8146,22.7813,22.7813,40500.0
2012-02-24 10:25:00,34.23,34.23,34.21,34.22,13300.0,22.7813,22.7813,22.768,22.7746,13300.0
2012-02-24 10:30:00,34.23,34.25,34.23,34.23,9200.0,22.7813,22.7946,22.7813,22.7813,9200.0
2012-02-24 10:35:00,34.24,34.24,34.23,34.23,7300.0,22.7879,22.7879,22.7813,22.7813,7300.0
2012-02-24 10:40:00,34.23,34.25,34.23,34.25,9600.0,22.7813,22.7946,22.7813,22.7946,9600.0
2012-02-24 10:45:00,34.25,34.25,34.23,34.24,11900.0,22.7946,22.7946,22.7813,22.7879,11900.0
2012-02-24 10:50:00,34.25,34.25,34.21,34.21,25000.0,22.7946,22.7946,22.768,22.768,25000.0
2012-02-24 10:55:00,34.22,34.24,34.22,34.24,16000.0,22.7746,22.7879,22.7746,22.7879,16000.0
2012-02-24 11:00:00,34.24,34.27,34.24,34.27,34000.0,22.7879,22.8079,22.7879,22.8079,34000.0
2012-02-24 11:05:00,34.28,34.28,34.27,34.28,11800.0,22.8146,22.8146,22.8079,22.8146,11800.0
2012-02-24 11:10:00,34.27,34.28,34.26,34.28,21000.0,22.8079,22.8146,22.8013,22.8146,21000.0
2012-02-24 11:15:00,34.27,34.27,34.26,34.26,5200.0,22.8079,22.8079,22.8013,22.8013,5200.0
2012-02-24 11:20:00,34.26,34.26,34.24,34.25,16600.0,22.8013,22.8013,22.7879,22.7946,16600.0
2012-02-24 11:25:00,34.25,34.27,34.24,34.27,17000.0,22.7946,22.8079,22.7879,22.8079,17000.0
2012-02-24 11:30:00,34.28,34.29,34.26,34.26,54400.0,22.8146,22.8212,22.8013,22.8013,54400.0
2012-02-24 11:35:00,34.26,34.29,34.25,34.29,11100.0,22.8013,22.8212,22.7946,22.8212,11100.0
2012-02-24 11:40:00,34.28,34.28,34.26,34.26,11800.0,22.8146,22.8146,22.8013,22.8013,11800.0
2012-02-24 11:45:00,34.27,34.28,34.26,34.28,4600.0,22.8079,22.8146,22.8013,22.8146,4600.0
2012-02-24 11:50:00,34.28,34.29,34.28,34.28,8900.0,22.8146,22.8212,22.8146,22.8146,8900.0
2012-02-24 11:55:00,34.29,34.29,34.27,34.28,17400.0,22.8212,22.8212,22.8079,22.8146,17400.0
2012-02-24 12:00:00,34.28,34.29,34.28,34.28,10300.0,22.8146,22.8212,22.8146,22.8146,10300.0
2012-02-24 12:05:00,34.28,34.29,34.27,34.29,9700.0,22.8146,22.8212,22.8079,22.8212,9700.0
2012-02-24 12:10:00,34.29,34.29,34.28,34.28,17600.0,22.8212,22.8212,22.8146,22.8146,17600.0
2012-02-24 12:15:00,34.27,34.28,34.27,34.27,3500.0,22.8079,22.8146,22.8079,22.8079,3500.0
2012-02-24 12:20:00,34.27,34.29,34.27,34.28,12900.0,22.8079,22.8212,22.8079,22.8146,12900.0
2012-02-24 12:25:00,34.28,34.28,34.27,34.28,3600.0,22.8146,22.8146,22.8079,22.8146,3600.0
2012-02-24 12:30:00,34.28,34.28,34.27,34.28,7700.0,22.8146,22.8146,22.8079,22.8146,7700.0
2012-02-24 12:35:00,34.28,34.28,34.27,34.28,2400.0,22.8146,22.8146,22.8079,22.8146,2400.0
2012-02-24 12:40:00,34.27,34.29,34.27,34.29,7100.0,22.8079,22.8212,22.8079,22.8212,7100.0
2012-02-24 12:45:00,34.28,34.29,34.28,34.29,4300.0,22.8146,22.8212,22.8146,22.8212,4300.0
2012-02-24 12:50:00,34.29,34.3,34.28,34.28,12900.0,22.8212,22.8279,22.8146,22.8146,12900.0
2012-02-24 12:55:00,34.28,34.29,34.28,34.29,7100.0,22.8146,22.8212,22.8146,22.8212,7100.0
2012-02-24 13:00:00,34.29,34.32,34.29,34.31,17300.0,22.8212,22.8412,22.8212,22.8345,17300.0
2012-02-24 13:05:00,34.32,34.32,34.31,34.31,5500.0,22.8412,22.8412,22.8345,22.8345,5500.0
2012-02-24 13:10:00,34.32,34.32,34.31,34.32,14000.0,22.8412,22.8412,22.8345,22.8412,14000.0
2012-02-24 13:15:00,34.31,34.32,34.31,34.31,1100.0,22.8345,22.8412,22.8345,22.8345,1100.0
2012-02-24 13:20:00,34.32,34.32,34.31,34.31,1900.0,22.8412,22.8412,22.8345,22.8345,1900.0
2012-02-24 13:25:00,34.31,34.31,34.29,34.29,15900.0,22.8345,22.8345,22.8212,22.8212,15900.0
2012-02-24 13:30:00,34.29,34.29,34.28,34.29,22600.0,22.8212,22.8212,22.8146,22.8212,22600.0
2012-02-24 13:35:00,34.29,34.29,34.27,34.28,21000.0,22.8212,22.8212,22.8079,22.8146,21000.0
2012-02-24 13:40:00,34.28,34.28,34.27,34.27,14600.0,22.8146,22.8146,22.8079,22.8079,14600.0
2012-02-24 13:45:00,34.27,34.27,34.24,34.24,9100.0,22.8079,22.8079,22.7879,22.7879,9100.0
2012-02-24 13:50:00,34.25,34.26,34.25,34.26,12700.0,22.7946,22.8013,22.7946,22.8013,12700.0
2012-02-24 13:55:00,34.26,34.26,34.24,34.26,4200.0,22.8013,22.8013,22.7879,22.8013,4200.0
2012-02-24 14:00:00,34.26,34.26,34.26,34.26,5200.0,22.8013,22.8013,22.8013,22.8013,5200.0
2012-02-24 14:05:00,34.26,34.26,34.25,34.26,6700.0,22.8013,22.8013,22.7946,22.8013,6700.0
2012-02-24 14:10:00,34.26,34.26,34.25,34.26,6300.0,22.8013,22.8013,22.7946,22.8013,6300.0
2012-02-24 14:15:00,34.26,34.26,34.24,34.24,14700.0,22.8013,22.8013,22.7879,22.7879,14700.0
2012-02-24 14:20:00,34.25,34.25,34.23,34.23,13700.0,22.7946,22.7946,22.7813,22.7813,13700.0
2012-02-24 14:25:00,34.22,34.23,34.22,34.22,9800.0,22.7746,22.7813,22.7746,22.7746,9800.0
2012-02-24 14:30:00,34.21,34.21,34.17,34.18,16400.0,22.768,22.768,22.7414,22.748,16400.0
2012-02-24 14:35:00,34.18,34.19,34.16,34.19,12000.0,22.748,22.7547,22.7347,22.7547,12000.0
2012-02-24 14:40:00,34.2,34.2,34.17,34.18,14900.0,22.7613,22.7613,22.7414,22.748,14900.0
2012-02-24 14:45:00,34.18,34.19,34.17,34.19,12800.0,22.748,22.7547,22.7414,22.7547,12800.0
2012-02-24 14:50:00,34.19,34.19,34.18,34.19,6000.0,22.7547,22.7547,22.748,22.7547,6000.0
2012-02-24 14:55:00,34.18,34.19,34.17,34.19,9400.0,22.748,22.7547,22.7414,22.7547,9400.0
2012-02-24 15:00:00,34.19,34.2,34.18,34.2,26800.0,22.7547,22.7613,22.748,22.7613,26800.0
2012-02-24 15:05:00,34.2,34.21,34.2,34.21,15500.0,22.7613,22.768,22.7613,22.768,15500.0
2012-02-24 15:10:00,34.21,34.21,34.2,34.21,4900.0,22.768,22.768,22.7613,22.768,4900.0
2012-02-24 15:15:00,34.21,34.21,34.2,34.21,9500.0,22.768,22.768,22.7613,22.768,9500.0
2012-02-24 15:20:00,34.21,34.21,34.2,34.21,26800.0,22.768,22.768,22.7613,22.768,26800.0
2012-02-24 15:25:00,34.21,34.21,34.2,34.21,8400.0,22.768,22.768,22.7613,22.768,8400.0
2012-02-24 15:30:00,34.21,34.21,34.19,34.2,8400.0,22.768,22.768,22.7547,22.7613,8400.0
2012-02-24 15:35:00,34.2,34.21,34.19,34.21,24000.0,22.7613,22.768,22.7547,22.768,24000.0
2012-02-24 15:40:00,34.21,34.22,34.2,34.21,26900.0,22.768,22.7746,22.7613,22.768,26900.0
2012-02-24 15:45:00,34.22,34.22,34.21,34.22,50600.0,22.7746,22.7746,22.768,22.7746,50600.0
2012-02-24 15:50:00,34.21,34.22,34.21,34.22,12600.0,22.768,22.7746,22.768,22.7746,12600.0
2012-02-24 15:55:00,34.22,34.23,34.21,34.22,58400.0,22.7746,22.7813,22.768,22.7746,58400.0
2012-02-27 09:30:00,33.77,33.77,33.7,33.71,35600.0,22.4751,22.4751,22.4286,22.4352,35600.0
2012-02-27 09:35:00,33.71,33.73,33.7,33.72,18500.0,22.4352,22.4485,22.4286,22.4419,18500.0
2012-02-27 09:40:00,33.72,33.72,33.68,33.71,47100.0,22.4419,22.4419,22.4152,22.4352,47100.0
2012-02-27 09:45:00,33.7,33.72,33.7,33.7,30000.0,22.4286,22.4419,22.4286,22.4286,30000.0
2012-02-27 09:50:00,33.7,33.76,33.7,33.76,36400.0,22.4286,22.4685,22.4286,22.4685,36400.0
2012-02-27 09:55:00,33.76,33.79,33.76,33.78,15400.0,22.4685,22.4885,22.4685,22.4818,15400.0
2012-02-27 10:00:00,33.77,33.81,33.77,33.81,28000.0,22.4751,22.5018,22.4751,22.5018,28000.0
2012-02-27 10:05:00,33.81,33.85,33.81,33.85,51700.0,22.5018,22.5284,22.5018,22.5284,51700.0
2012-02-27 10:10:00,33.84,33.88,33.84,33.85,24800.0,22.5217,22.5484,22.5217,22.5284,24800.0
2012-02-27 10:15:00,33.86,33.88,33.84,33.87,24300.0,22.535,22.5484,22.5217,22.5417,24300.0
2012-02-27 10:20:00,33.88,33.9,33.88,33.89,41900.0,22.5484,22.5617,22.5484,22.555,41900.0
2012-02-27 10:25:00,33.89,33.9,33.88,33.89,28800.0,22.555,22.5617,22.5484,22.555,28800.0
2012-02-27 10:30:00,33.89,33.9,33.86,33.87,75000.0,22.555,22.5617,22.535,22.5417,75000.0
2012-02-27 10:35:00,33.86,33.87,33.86,33.87,13900.0,22.535,22.5417,22.535,22.5417,13900.0
2012-02-27 10:40:00,33.87,33.95,33.86,33.95,35100.0,22.5417,22.5949,22.535,22.5949,35100.0
2012-02-27 10:45:00,33.95,33.98,33.95,33.96,23900.0,22.5949,22.6149,22.5949,22.6016,23900.0
2012-02-27 10:50:00,33.95,33.96,33.94,33.95,17400.0,22.5949,22.6016,22.5883,22.5949,17400.0
2012-02-27 10:55:00,33.95,33.96,33.91,33.91,26200.0,22.5949,22.6016,22.5683,22.5683,26200.0
2012-02-27 11:00:00,33.92,33.95,33.92,33.94,13200.0,22.575,22.5949,22.575,22.5883,13200.0
2012-02-27 11:05:00,33.94,33.96,33.93,33.96,21200.0,22.5883,22.6016,22.5816,22.6016,21200.0
2012-02-27 11:10:00,33.96,33.98,33.96,33.98,25200.0,22.6016,22.6149,22.6016,22.6149,25200.0
2012-02-27 11:15:00,33.98,34.02,33.98,34.01,23600.0,22.6149,22.6415,22.6149,22.6349,23600.0
2012-02-27 11:20:00,34.01,34.09,34.01,34.09,66300.0,22.6349,22.6881,22.6349,22.6881,66300.0
2012-02-27 11:25:00,34.09,34.09,34.04,34.06,33400.0,22.6881,22.6881,22.6548,22.6681,33400.0
2012-02-27 11:30:00,34.06,34.07,34.04,34.04,12600.0,22.6681,22.6748,22.6548,22.6548,12600.0
2012-02-27 11:35:00,34.03,34.06,34.03,34.04,17300.0,22.6482,22.6681,22.6482,22.6548,17300.0
2012-02-27 11:40:00,34.05,34.08,34.05,34.05,13600.0,22.6615,22.6815,22.6615,22.6615,13600.0
2012-02-27 11:45:00,34.05,34.06,34.04,34.05,14600.0,22.6615,22.6681,22.6548,22.6615,14600.0
2012-02-27 11:50:00,34.05,34.06,34.04,34.06,16200.0,22.6615,22.6681,22.6548,22.6681,16200.0
2012-02-27 11:55:00,34.05,34.06,34.04,34.05,23100.0,22.6615,22.6681,22.6548,22.6615,23100.0
2012-02-27 12:00:00,34.06,34.07,34.06,34.07,11900.0,22.6681,22.6748,22.6681,22.6748,11900.0
2012-02-27 12:05:00,34.07,34.09,34.07,34.07,19700.0,22.6748,22.6881,22.6748,22.6748,19700.0
2012-02-27 12:10:00,34.06,34.07,34.06,34.07,17900.0,22.6681,22.6748,22.6681,22.6748,17900.0
2012-02-27 12:15:00,34.07,34.07,34.04,34.05,14200.0,22.6748,22.6748,22.6548,22.6615,14200.0
2012-02-27 12:20:00,34.04,34.04,34.0,34.01,14000.0,22.6548,22.6548,22.6282,22.6349,14000.0
2012-02-27 12:25:00,34.01,34.04,34.01,34.04,16900.0,22.6349,22.6548,22.6349,22.6548,16900.0
2012-02-27 12:30:00,34.04,34.04,34.02,34.02,12500.0,22.6548,22.6548,22.6415,22.6415,12500.0
2012-02-27 12:35:00,34.03,34.05,34.03,34.05,16800.0,22.6482,22.6615,22.6482,22.6615,16800.0
2012-02-27 12:40:00,34.04,34.05,34.04,34.05,25500.0,22.6548,22.6615,22.6548,22.6615,25500.0
2012-02-27 12:45:00,34.04,34.07,34.04,34.07,255600.0,22.6548,22.6748,22.6548,22.6748,255600.0
2012-02-27 12:50:00,34.06,34.1,34.06,34.1,42800.0,22.6681,22.6948,22.6681,22.6948,42800.0
2012-02-27 12:55:00,34.09,34.1,34.07,34.09,45800.0,22.6881,22.6948,22.6748,22.6881,45800.0
2012-02-27 13:00:00,34.09,34.09,34.08,34.08,13500.0,22.6881,22.6881,22.6815,22.6815,13500.0
2012-02-27 13:05:00,34.07,34.08,34.06,34.08,13600.0,22.6748,22.6815,22.6681,22.6815,13600.0
2012-02-27 13:10:00,34.08,34.08,34.07,34.08,7100.0,22.6815,22.6815,22.6748,22.6815,7100.0
2012-02-27 13:15:00,34.08,34.08,34.08,34.08,7000.0,22.6815,22.6815,22.6815,22.6815,7000.0
2012-02-27 13:20:00,34.08,34.08,34.07,34.08,11000.0,22.6815,22.6815,22.6748,22.6815,11000.0
2012-02-27 13:25:00,34.08,34.08,34.05,34.05,20600.0,22.6815,22.6815,22.6615,22.6615,20600.0
2012-02-27 13:30:00,34.05,34.06,34.05,34.05,13700.0,22.6615,22.6681,22.6615,22.6615,13700.0
2012-02-27 13:35:00,34.05,34.06,34.04,34.06,14600.0,22.6615,22.6681,22.6548,22.6681,14600.0
2012-02-27 13:40:00,34.05,34.07,34.05,34.06,15500.0,22.6615,22.6748,22.6615,22.6681,15500.0
2012-02-27 13:45:00,34.05,34.05,34.03,34.03,16400.0,22.6615,22.6615,22.6482,22.6482,16400.0
2012-02-27 13:50:00,34.03,34.04,34.01,34.02,17100.0,22.6482,22.6548,22.6349,22.6415,17100.0
2012-02-27 13:55:00,34.02,34.02,34.02,34.02,10500.0,22.6415,22.6415,22.6415,22.6415,10500.0
2012-02-27 14:00:00,34.03,34.05,34.03,34.05,12400.0,22.6482,22.6615,22.6482,22.6615,12400.0
2012-02-27 14:05:00,34.05,34.06,34.05,34.06,20400.0,22.6615,22.6681,22.6615,22.6681,20400.0
2012-02-27 14:10:00,34.06,34.06,34.04,34.05,16200.0,22.6681,22.6681,22.6548,22.6615,16200.0
2012-02-27 14:15:00,34.05,34.05,34.04,34.05,15400.0,22.6615,22.6615,22.6548,22.6615,15400.0
2012-02-27 14:20:00,34.05,34.05,34.03,34.04,27200.0,22.6615,22.6615,22.6482,22.6548,27200.0
2012-02-27 14:25:00,34.04,34.05,34.03,34.04,38100.0,22.6548,22.6615,22.6482,22.6548,38100.0
2012-02-27 14:30:00,34.04,34.04,34.03,34.03,10300.0,22.6548,22.6548,22.6482,22.6482,10300.0
2012-02-27 14:35:00,34.03,34.04,34.02,34.03,18200.0,22.6482,22.6548,22.6415,22.6482,18200.0
2012-02-27 14:40:00,34.03,34.06,34.02,34.06,19200.0,22.6482,22.6681,22.6415,22.6681,19200.0
2012-02-27 14:45:00,34.06,34.06,34.04,34.04,13500.0,22.6681,22.6681,22.6548,22.6548,13500.0
2012-02-27 14:50:00,34.05,34.06,34.04,34.06,28200.0,22.6615,22.6681,22.6548,22.6681,28200.0
2012-02-27 14:55:00,34.05,34.06,34.05,34.05,26800.0,22.6615,22.6681,22.6615,22.6615,26800.0
2012-02-27 15:00:00,34.05,34.12,34.05,34.12,40400.0,22.6615,22.7081,22.6615,22.7081,40400.0
2012-02-27 15:05:00,34.12,34.12,34.09,34.1,22100.0,22.7081,22.7081,22.6881,22.6948,22100.0
2012-02-27 15:10:00,34.1,34.11,34.08,34.08,46900.0,22.6948,22.7014,22.6815,22.6815,46900.0
2012-02-27 15:15:00,34.07,34.08,34.04,34.05,20800.0,22.6748,22.6815,22.6548,22.6615,20800.0
2012-02-27 15:20:00,34.05,34.06,34.04,34.04,16200.0,22.6615,22.6681,22.6548,22.6548,16200.0
2012-02-27 15:25:00,34.04,34.06,34.04,34.05,23900.0,22.6548,22.6681,22.6548,22.6615,23900.0
2012-02-27 15:30:00,34.06,34.07,34.05,34.06,16400.0,22.6681,22.6748,22.6615,22.6681,16400.0
2012-02-27 15:35:00,34.05,34.07,34.05,34.06,10000.0,22.6615,22.6748,22.6615,22.6681,10000.0
2012-02-27 15:40:00,34.06,34.08,34.05,34.07,52800.0,22.6681,22.6815,22.6615,22.6748,52800.0
2012-02-27 15:45:00,34.06,34.06,34.04,34.04,45300.0,22.6681,22.6681,22.6548,22.6548,45300.0
2012-02-27 15:50:00,34.05,34.06,34.03,34.04,68300.0,22.6615,22.6681,22.6482,22.6548,68300.0
2012-02-27 15:55:00,34.03,34.05,34.02,34.02,63400.0,22.6482,22.6615,22.6415,22.6415,63400.0
2012-02-28 09:30:00,34.11,34.14,34.1,34.11,32200.0,22.7014,22.7214,22.6948,22.7014,32200.0
2012-02-28 09:35:00,34.11,34.14,34.11,34.13,16800.0,22.7014,22.7214,22.7014,22.7147,16800.0
2012-02-28 09:40:00,34.13,34.13,34.05,34.05,30700.0,22.7147,22.7147,22.6615,22.6615,30700.0
2012-02-28 09:45:00,34.04,34.11,34.04,34.11,11600.0,22.6548,22.7014,22.6548,22.7014,11600.0
2012-02-28 09:50:00,34.11,34.14,34.1,34.12,6100.0,22.7014,22.7214,22.6948,22.7081,6100.0
2012-02-28 09:55:00,34.12,34.18,34.11,34.18,12500.0,22.7081,22.748,22.7014,22.748,12500.0
2012-02-28 10:00:00,34.18,34.24,34.18,34.21,74300.0,22.748,22.7879,22.748,22.768,74300.0
2012-02-28 10:05:00,34.2,34.22,34.06,34.07,1028200.0,22.7613,22.7746,22.6681,22.6748,1028200.0
2012-02-28 10:10:00,34.08,34.1,34.05,34.07,17800.0,22.6815,22.6948,22.6615,22.6748,17800.0
2012-02-28 10:15:00,34.08,34.13,34.05,34.11,14300.0,22.6815,22.7147,22.6615,22.7014,14300.0
2012-02-28 10:20:00,34.1,34.14,34.1,34.11,10900.0,22.6948,22.7214,22.6948,22.7014,10900.0
2012-02-28 10:25:00,34.11,34.13,34.07,34.09,22500.0,22.7014,22.7147,22.6748,22.6881,22500.0
2012-02-28 10:30:00,34.09,34.18,34.09,34.17,32800.0,22.6881,22.748,22.6881,22.7414,32800.0
2012-02-28 10:35:00,34.17,34.18,34.16,34.18,29700.0,22.7414,22.748,22.7347,22.748,29700.0
2012-02-28 10:40:00,34.18,34.2,34.16,34.19,8500.0,22.748,22.7613,22.7347,22.7547,8500.0
2012-02-28 10:45:00,34.19,34.2,34.17,34.17,19200.0,22.7547,22.7613,22.7414,22.7414,19200.0
2012-02-28 10:50:00,34.17,34.18,34.15,34.16,38300.0,22.7414,22.748,22.728,22.7347,38300.0
2012-02-28 10:55:00,34.16,34.22,34.15,34.21,11500.0,22.7347,22.7746,22.728,22.768,11500.0
2012-02-28 11:00:00,34.21,34.23,34.2,34.2,13100.0,22.768,22.7813,22.7613,22.7613,13100.0
2012-02-28 11:05:00,34.19,34.27,34.19,34.27,24900.0,22.7547,22.8079,22.7547,22.8079,24900.0
2012-02-28 11:10:00,34.28,34.28,34.25,34.26,23000.0,22.8146,22.8146,22.7946,22.8013,23000.0
2012-02-28 11:15:00,34.27,34.27,34.25,34.27,15200.0,22.8079,22.8079,22.7946,22.8079,15200.0
2012-02-28 11:20:00,34.27,34.33,34.27,34.32,10200.0,22.8079,22.8478,22.8079,22.8412,10200.0
2012-02-28 11:25:00,34.33,34.35,34.3,34.31,22400.0,22.8478,22.8612,22.8279,22.8345,22400.0
2012-02-28 11:30:00,34.31,34.33,34.31,34.32,14700.0,22.8345,22.8478,22.8345,22.8412,14700.0
2012-02-28 11:35:00,34.32,34.32,34.31,34.31,3100.0,22.8412,22.8412,22.8345,22.8345,3100.0
2012-02-28 11:40:00,34.32,34.32,34.3,34.3,16900.0,22.8412,22.8412,22.8279,22.8279,16900.0
2012-02-28 11:45:00,34.3,34.31,34.3,34.3,2100.0,22.8279,22.8345,22.8279,22.8279,2100.0
2012-02-28 11:50:00,34.3,34.3,34.27,34.28,16300.0,22.8279,22.8279,22.8079,22.8146,16300.0
2012-02-28 11:55:00,34.28,34.3,34.28,34.29,10500.0,22.8146,22.8279,22.8146,22.8212,10500.0
2012-02-28 12:00:00,34.29,34.31,34.29,34.3,82800.0,22.8212,22.8345,22.8212,22.8279,82800.0
2012-02-28 12:05:00,34.3,34.31,34.29,34.3,32200.0,22.8279,22.8345,22.8212,22.8279,32200.0
2012-02-28 12:10:00,34.29,34.31,34.29,34.3,28700.0,22.8212,22.8345,22.8212,22.8279,28700.0
2012-02-28 12:15:00,34.29,34.3,34.29,34.3,23500.0,22.8212,22.8279,22.8212,22.8279,23500.0
2012-02-28 12:20:00,34.29,34.3,34.29,34.29,10000.0,22.8212,22.8279,22.8212,22.8212,10000.0
2012-02-28 12:25:00,34.3,34.3,34.29,34.29,19900.0,22.8279,22.8279,22.8212,22.8212,19900.0
2012-02-28 12:30:00,34.29,34.31,34.29,34.29,10700.0,22.8212,22.8345,22.8212,22.8212,10700.0
2012-02-28 12:35:00,34.29,34.3,34.29,34.3,22100.0,22.8212,22.8279,22.8212,22.8279,22100.0
2012-02-28 12:40:00,34.3,34.31,34.3,34.31,4000.0,22.8279,22.8345,22.8279,22.8345,4000.0
2012-02-28 12:45:00,34.31,34.32,34.3,34.31,20200.0,22.8345,22.8412,22.8279,22.8345,20200.0
2012-02-28 12:50:00,34.31,34.32,34.31,34.32,35500.0,22.8345,22.8412,22.8345,22.8412,35500.0
2012-02-28 12:55:00,34.31,34.32,34.29,34.3,41200.0,22.8345,22.8412,22.8212,22.8279,41200.0
2012-02-28 13:00:00,34.3,34.31,34.3,34.31,7700.0,22.8279,22.8345,22.8279,22.8345,7700.0
2012-02-28 13:05:00,34.31,34.32,34.31,34.32,18100.0,22.8345,22.8412,22.8345,22.8412,18100.0
2012-02-28 13:10:00,34.31,34.31,34.3,34.31,6700.0,22.8345,22.8345,22.8279,22.8345,6700.0
2012-02-28 13:15:00,34.31,34.31,34.3,34.31,6300.0,22.8345,22.8345,22.8279,22.8345,6300.0
2012-02-28 13:20:00,34.31,34.33,34.31,34.33,23400.0,22.8345,22.8478,22.8345,22.8478,23400.0
2012-02-28 13:25:00,34.33,34.33,34.31,34.31,51000.0,22.8478,22.8478,22.8345,22.8345,51000.0
2012-02-28 13:30:00,34.31,34.31,34.29,34.3,11600.0,22.8345,22.8345,22.8212,22.8279,11600.0
2012-02-28 13:35:00,34.29,34.3,34.29,34.3,7700.0,22.8212,22.8279,22.8212,22.8279,7700.0
2012-02-28 13:40:00,34.29,34.3,34.29,34.29,12400.0,22.8212,22.8279,22.8212,22.8212,12400.0
2012-02-28 13:45:00,34.28,34.29,34.27,34.27,20000.0,22.8146,22.8212,22.8079,22.8079,20000.0
2012-02-28 13:50:00,34.26,34.26,34.23,34.23,31500.0,22.8013,22.8013,22.7813,22.7813,31500.0
2012-02-28 13:55:00,34.22,34.23,34.21,34.23,9200.0,22.7746,22.7813,22.768,22.7813,9200.0
2012-02-28 14:00:00,34.23,34.24,34.22,34.24,5100.0,22.7813,22.7879,22.7746,22.7879,5100.0
2012-02-28 14:05:00,34.24,34.25,34.24,34.24,20300.0,22.7879,22.7946,22.7879,22.7879,20300.0
2012-02-28 14:10:00,34.24,34.24,34.22,34.23,20600.0,22.7879,22.7879,22.7746,22.7813,20600.0
2012-02-28 14:15:00,34.23,34.24,34.21,34.23,24900.0,22.7813,22.7879,22.768,22.7813,24900.0
2012-02-28 14:20:00,34.23,34.24,34.23,34.23,13000.0,22.7813,22.7879,22.7813,22.7813,13000.0
2012-02-28 14:25:00,34.23,34.24,34.21,34.22,22600.0,22.7813,22.7879,22.768,22.7746,22600.0
2012-02-28 14:30:00,34.21,34.25,34.21,34.25,5600.0,22.768,22.7946,22.768,22.7946,5600.0
2012-02-28 14:35:00,34.25,34.25,34.24,34.25,3400.0,22.7946,22.7946,22.7879,22.7946,3400.0
2012-02-28 14:40:00,34.25,34.26,34.24,34.26,6300.0,22.7946,22.8013,22.7879,22.8013,6300.0
2012-02-28 14:45:00,34.26,34.27,34.25,34.26,16900.0,22.8013,22.8079,22.7946,22.8013,16900.0
2012-02-28 14:50:00,34.27,34.27,34.26,34.27,9600.0,22.8079,22.8079,22.8013,22.8079,9600.0
2012-02-28 14:55:00,34.27,34.28,34.26,34.27,21600.0,22.8079,22.8146,22.8013,22.8079,21600.0
2012-02-28 15:00:00,34.28,34.28,34.27,34.28,16600.0,22.8146,22.8146,22.8079,22.8146,16600.0
2012-02-28 15:05:00,34.28,34.29,34.27,34.27,24400.0,22.8146,22.8212,22.8079,22.8079,24400.0
2012-02-28 15:10:00,34.27,34.29,34.27,34.29,14100.0,22.8079,22.8212,22.8079,22.8212,14100.0
2012-02-28 15:15:00,34.3,34.33,34.3,34.33,67100.0,22.8279,22.8478,22.8279,22.8478,67100.0
2012-02-28 15:20:00,34.32,34.34,34.32,34.33,33800.0,22.8412,22.8545,22.8412,22.8478,33800.0
2012-02-28 15:25:00,34.33,34.34,34.31,34.31,62600.0,22.8478,22.8545,22.8345,22.8345,62600.0
2012-02-28 15:30:00,34.32,34.33,34.31,34.31,33100.0,22.8412,22.8478,22.8345,22.8345,33100.0
2012-02-28 15:35:00,34.31,34.33,34.31,34.32,16600.0,22.8345,22.8478,22.8345,22.8412,16600.0
2012-02-28 15:40:00,34.31,34.34,34.31,34.34,48200.0,22.8345,22.8545,22.8345,22.8545,48200.0
2012-02-28 15:45:00,34.34,34.35,34.33,34.33,24200.0,22.8545,22.8612,22.8478,22.8478,24200.0
2012-02-28 15:50:00,34.34,34.36,34.33,34.35,45500.0,22.8545,22.8678,22.8478,22.8612,45500.0
2012-02-28 15:55:00,34.35,34.36,34.32,34.36,173900.0,22.8612,22.8678,22.8412,22.8678,173900.0
2012-02-29 09:30:00,34.45,34.46,34.42,34.43,28200.0,22.9277,22.9344,22.9077,22.9144,28200.0
2012-02-29 09:35:00,34.43,34.45,34.43,34.43,40600.0,22.9144,22.9277,22.9144,22.9144,40600.0
2012-02-29 09:40:00,34.44,34.47,34.42,34.45,98300.0,22.9211,22.941,22.9077,22.9277,98300.0
2012-02-29 09:45:00,34.45,34.5,34.45,34.5,54600.0,22.9277,22.961,22.9277,22.961,54600.0
2012-02-29 09:50:00,34.5,34.5,34.47,34.47,18700.0,22.961,22.961,22.941,22.941,18700.0
2012-02-29 09:55:00,34.48,34.49,34.47,34.48,17300.0,22.9477,22.9543,22.941,22.9477,17300.0
2012-02-29 10:00:00,34.48,34.5,34.41,34.41,77600.0,22.9477,22.961,22.9011,22.9011,77600.0
2012-02-29 10:05:00,34.41,34.41,34.3,34.35,84600.0,22.9011,22.9011,22.8279,22.8612,84600.0
2012-02-29 10:10:00,34.36,34.38,34.34,34.38,27100.0,22.8678,22.8811,22.8545,22.8811,27100.0
2012-02-29 10:15:00,34.38,34.38,34.32,34.33,55300.0,22.8811,22.8811,22.8412,22.8478,55300.0
2012-02-29 10:20:00,34.33,34.34,34.31,34.34,16500.0,22.8478,22.8545,22.8345,22.8545,16500.0
2012-02-29 10:25:00,34.33,34.35,34.3,34.32,15300.0,22.8478,22.8612,22.8279,22.8412,15300.0
2012-02-29 10:30:00,34.31,34.31,34.25,34.27,28900.0,22.8345,22.8345,22.7946,22.8079,28900.0
2012-02-29 10:35:00,34.26,34.28,34.22,34.23,21500.0,22.8013,22.8146,22.7746,22.7813,21500.0
2012-02-29 10:40:00,34.24,34.25,34.19,34.2,21800.0,22.7879,22.7946,22.7547,22.7613,21800.0
2012-02-29 10:45:00,34.19,34.19,34.06,34.07,27300.0,22.7547,22.7547,22.6681,22.6748,27300.0
2012-02-29 10:50:00,34.07,34.09,34.01,34.09,280200.0,22.6748,22.6881,22.6349,22.6881,280200.0
2012-02-29 10:55:00,34.09,34.18,34.08,34.18,31500.0,22.6881,22.748,22.6815,22.748,31500.0
2012-02-29 11:00:00,34.18,34.18,34.15,34.18,56000.0,22.748,22.748,22.728,22.748,56000.0
2012-02-29 11:05:00,34.17,34.21,34.15,34.21,54400.0,22.7414,22.768,22.728,22.768,54400.0
2012-02-29 11:10:00,34.21,34.22,34.18,34.18,97800.0,22.768,22.7746,22.748,22.748,97800.0
2012-02-29 11:15:00,34.18,34.2,34.17,34.17,47800.0,22.748,22.7613,22.7414,22.7414,47800.0
2012-02-29 11:20:00,34.17,34.18,34.06,34.09,63000.0,22.7414,22.748,22.6681,22.6881,63000.0
2012-02-29 11:25:00,34.08,34.09,34.01,34.01,40300.0,22.6815,22.6881,22.6349,22.6349,40300.0
2012-02-29 11:30:00,34.0,34.04,34.0,34.03,40400.0,22.6282,22.6548,22.6282,22.6482,40400.0
2012-02-29 11:35:00,34.03,34.08,34.03,34.08,84600.0,22.6482,22.6815,22.6482,22.6815,84600.0
2012-02-29 11:40:00,34.08,34.1,34.05,34.06,98500.0,22.6815,22.6948,22.6615,22.6681,98500.0
2012-02-29 11:45:00,34.05,34.1,34.04,34.1,27900.0,22.6615,22.6948,22.6548,22.6948,27900.0
2012-02-29 11:50:00,34.1,34.11,34.09,34.11,25700.0,22.6948,22.7014,22.6881,22.7014,25700.0
2012-02-29 11:55:00,34.11,34.12,34.09,34.1,33500.0,22.7014,22.7081,22.6881,22.6948,33500.0
2012-02-29 12:00:00,34.1,34.13,34.1,34.12,32500.0,22.6948,22.7147,22.6948,22.7081,32500.0
2012-02-29 12:05:00,34.12,34.12,34.1,34.12,31700.0,22.7081,22.7081,22.6948,22.7081,31700.0
2012-02-29 12:10:00,34.12,34.14,34.11,34.14,9000.0,22.7081,22.7214,22.7014,22.7214,9000.0
2012-02-29 12:15:00,34.14,34.17,34.14,34.16,25100.0,22.7214,22.7414,22.7214,22.7347,25100.0
2012-02-29 12:20:00,34.16,34.18,34.16,34.16,7300.0,22.7347,22.748,22.7347,22.7347,7300.0
2012-02-29 12:25:00,34.16,34.17,34.15,34.17,6100.0,22.7347,22.7414,22.728,22.7414,6100.0
2012-02-29 12:30:00,34.16,34.18,34.15,34.15,9600.0,22.7347,22.748,22.728,22.728,9600.0
2012-02-29 12:35:00,34.16,34.16,34.14,34.14,13700.0,22.7347,22.7347,22.7214,22.7214,13700.0
2012-02-29 12:40:00,34.13,34.14,34.12,34.12,18700.0,22.7147,22.7214,22.7081,22.7081,18700.0
2012-02-29 12:45:00,34.12,34.13,34.11,34.11,5200.0,22.7081,22.7147,22.7014,22.7014,5200.0
2012-02-29 12:50:00,34.11,34.13,34.11,34.13,8400.0,22.7014,22.7147,22.7014,22.7147,8400.0
2012-02-29 12:55:00,34.13,34.13,34.11,34.12,13200.0,22.7147,22.7147,22.7014,22.7081,13200.0
2012-02-29 13:00:00,34.11,34.13,34.11,34.13,8100.0,22.7014,22.7147,22.7014,22.7147,8100.0
2012-02-29 13:05:00,34.12,34.14,34.12,34.14,12700.0,22.7081,22.7214,22.7081,22.7214,12700.0
2012-02-29 13:10:00,34.14,34.15,34.11,34.11,8000.0,22.7214,22.728,22.7014,22.7014,8000.0
2012-02-29 13:15:00,34.11,34.11,34.08,34.09,10900.0,22.7014,22.7014,22.6815,22.6881,10900.0
2012-02-29 13:20:00,34.08,34.1,34.06,34.09,13900.0,22.6815,22.6948,22.6681,22.6881,13900.0
2012-02-29 13:25:00,34.09,34.09,34.08,34.08,8100.0,22.6881,22.6881,22.6815,22.6815,8100.0
2012-02-29 13:30:00,34.08,34.09,34.07,34.09,10600.0,22.6815,22.6881,22.6748,22.6881,10600.0
2012-02-29 13:35:00,34.09,34.1,34.07,34.09,15700.0,22.6881,22.6948,22.6748,22.6881,15700.0
2012-02-29 13:40:00,34.08,34.11,34.08,34.1,8100.0,22.6815,22.7014,22.6815,22.6948,8100.0
2012-02-29 13:45:00,34.1,34.11,34.09,34.11,10600.0,22.6948,22.7014,22.6881,22.7014,10600.0
2012-02-29 13:50:00,34.11,34.12,34.09,34.1,45000.0,22.7014,22.7081,22.6881,22.6948,45000.0
2012-02-29 13:55:00,34.11,34.14,34.11,34.14,28000.0,22.7014,22.7214,22.7014,22.7214,28000.0
2012-02-29 14:00:00,34.13,34.14,34.13,34.14,42500.0,22.7147,22.7214,22.7147,22.7214,42500.0
2012-02-29 14:05:00,34.14,34.16,34.14,34.15,15000.0,22.7214,22.7347,22.7214,22.728,15000.0
2012-02-29 14:10:00,34.15,34.17,34.15,34.15,69900.0,22.728,22.7414,22.728,22.728,69900.0
2012-02-29 14:15:00,34.14,34.15,34.12,34.13,15900.0,22.7214,22.728,22.7081,22.7147,15900.0
2012-02-29 14:20:00,34.13,34.13,34.12,34.12,24300.0,22.7147,22.7147,22.7081,22.7081,24300.0
2012-02-29 14:25:00,34.13,34.15,34.13,34.15,16000.0,22.7147,22.728,22.7147,22.728,16000.0
2012-02-29 14:30:00,34.14,34.15,34.12,34.13,26400.0,22.7214,22.728,22.7081,22.7147,26400.0
2012-02-29 14:35:00,34.12,34.13,34.11,34.12,12300.0,22.7081,22.7147,22.7014,22.7081,12300.0
2012-02-29 14:40:00,34.11,34.11,34.09,34.1,46500.0,22.7014,22.7014,22.6881,22.6948,46500.0
2012-02-29 14:45:00,34.1,34.11,34.08,34.11,63300.0,22.6948,22.7014,22.6815,22.7014,63300.0
2012-02-29 14:50:00,34.11,34.11,34.1,34.11,20300.0,22.7014,22.7014,22.6948,22.7014,20300.0
2012-02-29 14:55:00,34.11,34.12,34.07,34.07,33800.0,22.7014,22.7081,22.6748,22.6748,33800.0
2012-02-29 15:00:00,34.07,34.08,34.04,34.05,101800.0,22.6748,22.6815,22.6548,22.6615,101800.0
2012-02-29 15:05:00,34.05,34.06,34.04,34.06,36700.0,22.6615,22.6681,22.6548,22.6681,36700.0
2012-02-29 15:10:00,34.06,34.07,34.05,34.07,43600.0,22.6681,22.6748,22.6615,22.6748,43600.0
2012-02-29 15:15:00,34.07,34.08,34.05,34.06,119700.0,22.6748,22.6815,22.6615,22.6681,119700.0
2012-02-29 15:20:00,34.06,34.06,34.03,34.04,53400.0,22.6681,22.6681,22.6482,22.6548,53400.0
2012-02-29 15:25:00,34.03,34.03,34.01,34.03,45500.0,22.6482,22.6482,22.6349,22.6482,45500.0
2012-02-29 15:30:00,34.02,34.02,33.98,33.99,89700.0,22.6415,22.6415,22.6149,22.6216,89700.0
2012-02-29 15:35:00,33.99,33.99,33.91,33.93,137400.0,22.6216,22.6216,22.5683,22.5816,137400.0
2012-02-29 15:40:00,33.93,33.99,33.93,33.99,88000.0,22.5816,22.6216,22.5816,22.6216,88000.0
2012-02-29 15:45:00,33.98,34.0,33.95,34.0,125600.0,22.6149,22.6282,22.5949,22.6282,125600.0
2012-02-29 15:50:00,34.0,34.01,33.98,33.98,63400.0,22.6282,22.6349,22.6149,22.6149,63400.0
2012-02-29 15:55:00,33.98,33.99,33.93,33.93,194200.0,22.6149,22.6216,22.5816,22.5816,194200.0
2012-03-01 09:30:00,34.09,34.18,34.09,34.16,39300.0,22.6881,22.748,22.6881,22.7347,39300.0
2012-03-01 09:35:00,34.16,34.19,34.16,34.18,37700.0,22.7347,22.7547,22.7347,22.748,37700.0
2012-03-01 09:40:00,34.19,34.21,34.16,34.16,37200.0,22.7547,22.768,22.7347,22.7347,37200.0
2012-03-01 09:45:00,34.16,34.18,34.15,34.17,21600.0,22.7347,22.748,22.728,22.7414,21600.0
2012-03-01 09:50:00,34.17,34.22,34.17,34.22,42400.0,22.7414,22.7746,22.7414,22.7746,42400.0
2012-03-01 09:55:00,34.22,34.23,34.2,34.2,36600.0,22.7746,22.7813,22.7613,22.7613,36600.0
2012-03-01 10:00:00,34.2,34.2,34.08,34.12,142900.0,22.7613,22.7613,22.6815,22.7081,142900.0
2012-03-01 10:05:00,34.13,34.21,34.13,34.21,76100.0,22.7147,22.768,22.7147,22.768,76100.0
2012-03-01 10:10:00,34.21,34.25,34.2,34.22,20500.0,22.768,22.7946,22.7613,22.7746,20500.0
2012-03-01 10:15:00,34.22,34.23,34.19,34.23,39500.0,22.7746,22.7813,22.7547,22.7813,39500.0
2012-03-01 10:20:00,34.23,34.25,34.22,34.25,5000.0,22.7813,22.7946,22.7746,22.7946,5000.0
2012-03-01 10:25:00,34.25,34.27,34.22,34.22,9600.0,22.7946,22.8079,22.7746,22.7746,9600.0
2012-03-01 10:30:00,34.22,34.24,34.19,34.2,10400.0,22.7746,22.7879,22.7547,22.7613,10400.0
2012-03-01 10:35:00,34.2,34.23,34.18,34.2,14900.0,22.7613,22.7813,22.748,22.7613,14900.0
2012-03-01 10:40:00,34.2,34.2,34.15,34.16,8200.0,22.7613,22.7613,22.728,22.7347,8200.0
2012-03-01 10:45:00,34.16,34.18,34.15,34.18,35300.0,22.7347,22.748,22.728,22.748,35300.0
2012-03-01 10:50:00,34.17,34.17,34.13,34.15,9400.0,22.7414,22.7414,22.7147,22.728,9400.0
2012-03-01 10:55:00,34.14,34.22,34.14,34.22,13000.0,22.7214,22.7746,22.7214,22.7746,13000.0
2012-03-01 11:00:00,34.22,34.23,34.21,34.21,12100.0,22.7746,22.7813,22.768,22.768,12100.0
2012-03-01 11:05:00,34.21,34.22,34.16,34.17,74600.0,22.768,22.7746,22.7347,22.7414,74600.0
2012-03-01 11:10:00,34.17,34.19,34.16,34.16,40600.0,22.7414,22.7547,22.7347,22.7347,40600.0
2012-03-01 11:15:00,34.17,34.22,34.16,34.2,38000.0,22.7414,22.7746,22.7347,22.7613,38000.0
2012-03-01 11:20:00,34.19,34.21,34.18,34.19,38900.0,22.7547,22.768,22.748,22.7547,38900.0
2012-03-01 11:25:00,34.18,34.25,34.17,34.25,30700.0,22.748,22.7946,22.7414,22.7946,30700.0
2012-03-01 11:30:00,34.25,34.27,34.23,34.27,40200.0,22.7946,22.8079,22.7813,22.8079,40200.0
2012-03-01 11:35:00,34.28,34.28,34.25,34.25,50800.0,22.8146,22.8146,22.7946,22.7946,50800.0
2012-03-01 11:40:00,34.25,34.29,34.25,34.29,29000.0,22.7946,22.8212,22.7946,22.8212,29000.0
2012-03-01 11:45:00,34.29,34.3,34.27,34.28,25900.0,22.8212,22.8279,22.8079,22.8146,25900.0
2012-03-01 11:50:00,34.27,34.27,34.25,34.25,7800.0,22.8079,22.8079,22.7946,22.7946,7800.0
2012-03-01 11:55:00,34.25,34.28,34.25,34.27,6800.0,22.7946,22.8146,22.7946,22.8079,6800.0
2012-03-01 12:00:00,34.26,34.27,34.23,34.25,11700.0,22.8013,22.8079,22.7813,22.7946,11700.0
2012-03-01 12:05:00,34.25,34.27,34.24,34.24,17000.0,22.7946,22.8079,22.7879,22.7879,17000.0
2012-03-01 12:10:00,34.25,34.26,34.25,34.26,13700.0,22.7946,22.8013,22.7946,22.8013,13700.0
2012-03-01 12:15:00,34.27,34.27,34.26,34.27,11900.0,22.8079,22.8079,22.8013,22.8079,11900.0
2012-03-01 12:20:00,34.28,34.29,34.27,34.28,13200.0,22.8146,22.8212,22.8079,22.8146,13200.0
2012-03-01 12:25:00,34.27,34.28,34.26,34.27,80600.0,22.8079,22.8146,22.8013,22.8079,80600.0
2012-03-01 12:30:00,34.27,34.27,34.26,34.26,10600.0,22.8079,22.8079,22.8013,22.8013,10600.0
2012-03-01 12:35:00,34.26,34.26,34.25,34.25,2500.0,22.8013,22.8013,22.7946,22.7946,2500.0
2012-03-01 12:40:00,34.26,34.26,34.24,34.25,5300.0,22.8013,22.8013,22.7879,22.7946,5300.0
2012-03-01 12:45:00,34.25,34.28,34.25,34.28,12000.0,22.7946,22.8146,22.7946,22.8146,12000.0
2012-03-01 12:50:00,34.27,34.28,34.27,34.27,6100.0,22.8079,22.8146,22.8079,22.8079,6100.0
2012-03-01 12:55:00,34.26,34.28,34.26,34.28,1800.0,22.8013,22.8146,22.8013,22.8146,1800.0
2012-03-01 13:00:00,34.27,34.27,34.24,34.24,6600.0,22.8079,22.8079,22.7879,22.7879,6600.0
2012-03-01 13:05:00,34.25,34.26,34.24,34.26,7800.0,22.7946,22.8013,22.7879,22.8013,7800.0
2012-03-01 13:10:00,34.25,34.26,34.24,34.26,5100.0,22.7946,22.8013,22.7879,22.8013,5100.0
2012-03-01 13:15:00,34.26,34.27,34.25,34.26,2200.0,22.8013,22.8079,22.7946,22.8013,2200.0
2012-03-01 13:20:00,34.27,34.31,34.27,34.3,16800.0,22.8079,22.8345,22.8079,22.8279,16800.0
2012-03-01 13:25:00,34.3,34.32,34.29,34.32,4600.0,22.8279,22.8412,22.8212,22.8412,4600.0
2012-03-01 13:30:00,34.3,34.31,34.3,34.31,1900.0,22.8279,22.8345,22.8279,22.8345,1900.0
2012-03-01 13:35:00,34.31,34.32,34.3,34.31,6600.0,22.8345,22.8412,22.8279,22.8345,6600.0
2012-03-01 13:40:00,34.31,34.32,34.3,34.31,5200.0,22.8345,22.8412,22.8279,22.8345,5200.0
2012-03-01 13:45:00,34.31,34.31,34.3,34.3,9300.0,22.8345,22.8345,22.8279,22.8279,9300.0
2012-03-01 13:50:00,34.3,34.33,34.3,34.32,50800.0,22.8279,22.8478,22.8279,22.8412,50800.0
2012-03-01 13:55:00,34.32,34.32,34.31,34.32,23200.0,22.8412,22.8412,22.8345,22.8412,23200.0
2012-03-01 14:00:00,34.32,34.34,34.32,34.34,36400.0,22.8412,22.8545,22.8412,22.8545,36400.0
2012-03-01 14:05:00,34.34,34.34,34.33,34.34,59000.0,22.8545,22.8545,22.8478,22.8545,59000.0
2012-03-01 14:10:00,34.34,34.34,34.32,34.33,29600.0,22.8545,22.8545,22.8412,22.8478,29600.0
2012-03-01 14:15:00,34.32,34.33,34.32,34.33,20600.0,22.8412,22.8478,22.8412,22.8478,20600.0
2012-03-01 14:20:00,34.33,34.33,34.29,34.29,84000.0,22.8478,22.8478,22.8212,22.8212,84000.0
2012-03-01 14:25:00,34.29,34.31,34.29,34.3,70600.0,22.8212,22.8345,22.8212,22.8279,70600.0
2012-03-01 14:30:00,34.29,34.3,34.29,34.3,28000.0,22.8212,22.8279,22.8212,22.8279,28000.0
2012-03-01 14:35:00,34.3,34.31,34.29,34.29,69800.0,22.8279,22.8345,22.8212,22.8212,69800.0
2012-03-01 14:40:00,34.29,34.3,34.27,34.29,47200.0,22.8212,22.8279,22.8079,22.8212,47200.0
2012-03-01 14:45:00,34.28,34.31,34.28,34.31,26100.0,22.8146,22.8345,22.8146,22.8345,26100.0
2012-03-01 14:50:00,34.31,34.32,34.3,34.32,46800.0,22.8345,22.8412,22.8279,22.8412,46800.0
2012-03-01 14:55:00,34.32,34.32,34.3,34.3,77000.0,22.8412,22.8412,22.8279,22.8279,77000.0
2012-03-01 15:00:00,34.31,34.32,34.3,34.31,46700.0,22.8345,22.8412,22.8279,22.8345,46700.0
2012-03-01 15:05:00,34.3,34.31,34.28,34.29,42300.0,22.8279,22.8345,22.8146,22.8212,42300.0
2012-03-01 15:10:00,34.29,34.3,34.27,34.28,44400.0,22.8212,22.8279,22.8079,22.8146,44400.0
2012-03-01 15:15:00,34.27,34.28,34.25,34.25,96200.0,22.8079,22.8146,22.7946,22.7946,96200.0
2012-03-01 15:20:00,34.25,34.25,34.22,34.25,71300.0,22.7946,22.7946,22.7746,22.7946,71300.0
2012-03-01 15:25:00,34.24,34.29,34.24,34.27,82100.0,22.7879,22.8212,22.7879,22.8079,82100.0
2012-03-01 15:30:00,34.28,34.28,34.24,34.24,67700.0,22.8146,22.8146,22.7879,22.7879,67700.0
2012-03-01 15:35:00,34.25,34.25,34.23,34.23,33300.0,22.7946,22.7946,22.7813,22.7813,33300.0
2012-03-01 15:40:00,34.23,34.27,34.23,34.26,19800.0,22.7813,22.8079,22.7813,22.8013,19800.0
2012-03-01 15:45:00,34.27,34.28,34.26,34.28,46600.0,22.8079,22.8146,22.8013,22.8146,46600.0
2012-03-01 15:50:00,34.29,34.31,34.29,34.31,67600.0,22.8212,22.8345,22.8212,22.8345,67600.0
2012-03-01 15:55:00,34.31,34.31,34.28,34.29,171300.0,22.8345,22.8345,22.8146,22.8212,171300.0
2012-03-02 09:30:00,34.05,34.06,34.01,34.03,52300.0,22.6615,22.6681,22.6349,22.6482,52300.0
2012-03-02 09:35:00,34.02,34.02,33.99,34.0,92600.0,22.6415,22.6415,22.6216,22.6282,92600.0
2012-03-02 09:40:00,34.0,34.0,33.95,33.96,21000.0,22.6282,22.6282,22.5949,22.6016,21000.0
2012-03-02 09:45:00,33.96,33.97,33.92,33.93,7300.0,22.6016,22.6082,22.575,22.5816,7300.0
2012-03-02 09:50:00,33.92,33.95,33.9,33.95,43200.0,22.575,22.5949,22.5617,22.5949,43200.0
2012-03-02 09:55:00,33.95,33.96,33.91,33.92,11800.0,22.5949,22.6016,22.5683,22.575,11800.0
2012-03-02 10:00:00,33.93,33.93,33.91,33.91,30400.0,22.5816,22.5816,22.5683,22.5683,30400.0
2012-03-02 10:05:00,33.9,33.91,33.89,33.9,22700.0,22.5617,22.5683,22.555,22.5617,22700.0
2012-03-02 10:10:00,33.92,33.97,33.92,33.96,16100.0,22.575,22.6082,22.575,22.6016,16100.0
2012-03-02 10:15:00,33.97,34.02,33.97,34.02,7600.0,22.6082,22.6415,22.6082,22.6415,7600.0
2012-03-02 10:20:00,34.02,34.03,34.01,34.01,2800.0,22.6415,22.6482,22.6349,22.6349,2800.0
2012-03-02 10:25:00,34.02,34.05,34.02,34.02,27800.0,22.6415,22.6615,22.6415,22.6415,27800.0
2012-03-02 10:30:00,34.03,34.04,33.98,33.99,64500.0,22.6482,22.6548,22.6149,22.6216,64500.0
2012-03-02 10:35:00,33.99,34.01,33.97,33.97,35700.0,22.6216,22.6349,22.6082,22.6082,35700.0
2012-03-02 10:40:00,33.98,34.01,33.97,34.01,6700.0,22.6149,22.6349,22.6082,22.6349,6700.0
2012-03-02 10:45:00,34.01,34.02,33.99,34.0,16200.0,22.6349,22.6415,22.6216,22.6282,16200.0
2012-03-02 10:50:00,34.0,34.06,34.0,34.05,8300.0,22.6282,22.6681,22.6282,22.6615,8300.0
2012-03-02 10:55:00,34.06,34.06,34.0,34.0,42400.0,22.6681,22.6681,22.6282,22.6282,42400.0
2012-03-02 11:00:00,34.0,34.01,33.97,33.98,18200.0,22.6282,22.6349,22.6082,22.6149,18200.0
2012-03-02 11:05:00,33.99,34.0,33.97,34.0,25200.0,22.6216,22.6282,22.6082,22.6282,25200.0
2012-03-02 11:10:00,34.0,34.0,33.95,33.95,15300.0,22.6282,22.6282,22.5949,22.5949,15300.0
2012-03-02 11:15:00,33.95,33.96,33.93,33.96,8700.0,22.5949,22.6016,22.5816,22.6016,8700.0
2012-03-02 11:20:00,33.95,33.98,33.95,33.98,38600.0,22.5949,22.6149,22.5949,22.6149,38600.0
2012-03-02 11:25:00,33.98,33.98,33.96,33.96,16700.0,22.6149,22.6149,22.6016,22.6016,16700.0
2012-03-02 11:30:00,33.96,33.98,33.96,33.96,13700.0,22.6016,22.6149,22.6016,22.6016,13700.0
2012-03-02 11:35:00,33.96,33.97,33.95,33.96,14600.0,22.6016,22.6082,22.5949,22.6016,14600.0
2012-03-02 11:40:00,33.96,33.96,33.91,33.91,53500.0,22.6016,22.6016,22.5683,22.5683,53500.0
2012-03-02 11:45:00,33.91,33.91,33.88,33.91,10500.0,22.5683,22.5683,22.5484,22.5683,10500.0
2012-03-02 11:50:00,33.9,33.9,33.88,33.9,13700.0,22.5617,22.5617,22.5484,22.5617,13700.0
2012-03-02 11:55:00,33.89,33.93,33.89,33.92,9000.0,22.555,22.5816,22.555,22.575,9000.0
2012-03-02 12:00:00,33.92,33.93,33.91,33.93,23500.0,22.575,22.5816,22.5683,22.5816,23500.0
2012-03-02 12:05:00,33.92,33.93,33.91,33.93,7300.0,22.575,22.5816,22.5683,22.5816,7300.0
2012-03-02 12:10:00,33.92,33.92,33.91,33.92,8900.0,22.575,22.575,22.5683,22.575,8900.0
2012-03-02 12:15:00,33.91,33.91,33.89,33.89,8900.0,22.5683,22.5683,22.555,22.555,8900.0
2012-03-02 12:20:00,33.9,33.9,33.88,33.89,10400.0,22.5617,22.5617,22.5484,22.555,10400.0
2012-03-02 12:25:00,33.89,33.91,33.88,33.91,19200.0,22.555,22.5683,22.5484,22.5683,19200.0
2012-03-02 12:30:00,33.91,33.93,33.9,33.92,3900.0,22.5683,22.5816,22.5617,22.575,3900.0
2012-03-02 12:35:00,33.93,33.93,33.91,33.92,20500.0,22.5816,22.5816,22.5683,22.575,20500.0
2012-03-02 12:40:00,33.92,33.93,33.92,33.93,16800.0,22.575,22.5816,22.575,22.5816,16800.0
2012-03-02 12:45:00,33.93,33.95,33.92,33.95,26000.0,22.5816,22.5949,22.575,22.5949,26000.0
2012-03-02 12:50:00,33.95,33.95,33.94,33.95,2800.0,22.5949,22.5949,22.5883,22.5949,2800.0
2012-03-02 12:55:00,33.94,33.94,33.93,33.94,5000.0,22.5883,22.5883,22.5816,22.5883,5000.0
2012-03-02 13:00:00,33.93,33.94,33.93,33.94,6900.0,22.5816,22.5883,22.5816,22.5883,6900.0
2012-03-02 13:05:00,33.94,33.95,33.91,33.92,12000.0,22.5883,22.5949,22.5683,22.575,12000.0
2012-03-02 13:10:00,33.92,33.93,33.88,33.88,25700.0,22.575,22.5816,22.5484,22.5484,25700.0
2012-03-02 13:15:00,33.88,33.89,33.88,33.89,10000.0,22.5484,22.555,22.5484,22.555,10000.0
2012-03-02 13:20:00,33.89,33.89,33.86,33.87,15500.0,22.555,22.555,22.535,22.5417,15500.0
2012-03-02 13:25:00,33.87,33.89,33.87,33.89,8700.0,22.5417,22.555,22.5417,22.555,8700.0
2012-03-02 13:30:00,33.89,33.91,33.89,33.9,30900.0,22.555,22.5683,22.555,22.5617,30900.0
2012-03-02 13:35:00,33.89,33.9,33.89,33.9,9000.0,22.555,22.5617,22.555,22.5617,9000.0
2012-03-02 13:40:00,33.9,33.92,33.89,33.91,12400.0,22.5617,22.575,22.555,22.5683,12400.0
2012-03-02 13:45:00,33.92,33.92,33.89,33.89,17700.0,22.575,22.575,22.555,22.555,17700.0
2012-03-02 13:50:00,33.9,33.91,33.9,33.91,9000.0,22.5617,22.5683,22.5617,22.5683,9000.0
2012-03-02 13:55:00,33.91,33.92,33.89,33.92,44600.0,22.5683,22.575,22.555,22.575,44600.0
2012-03-02 14:00:00,33.91,33.94,33.91,33.94,8700.0,22.5683,22.5883,22.5683,22.5883,8700.0
2012-03-02 14:05:00,33.94,33.94,33.92,33.92,13300.0,22.5883,22.5883,22.575,22.575,13300.0
2012-03-02 14:10:00,33.93,33.94,33.91,33.93,242800.0,22.5816,22.5883,22.5683,22.5816,242800.0
2012-03-02 14:15:00,33.93,33.95,33.93,33.95,21200.0,22.5816,22.5949,22.5816,22.5949,21200.0
2012-03-02 14:20:00,33.95,33.95,33.92,33.93,10000.0,22.5949,22.5949,22.575,22.5816,10000.0
2012-03-02 14:25:00,33.93,33.93,33.91,33.93,13900.0,22.5816,22.5816,22.5683,22.5816,13900.0
2012-03-02 14:30:00,33.93,33.93,33.91,33.91,14200.0,22.5816,22.5816,22.5683,22.5683,14200.0
2012-03-02 14:35:00,33.92,33.92,33.91,33.92,10000.0,22.575,22.575,22.5683,22.575,10000.0
2012-03-02 14:40:00,33.91,33.92,33.9,33.91,10800.0,22.5683,22.575,22.5617,22.5683,10800.0
2012-03-02 14:45:00,33.91,33.92,33.9,33.91,11800.0,22.5683,22.575,22.5617,22.5683,11800.0
2012-03-02 14:50:00,33.92,33.92,33.91,33.92,11300.0,22.575,22.575,22.5683,22.575,11300.0
2012-03-02 14:55:00,33.92,33.93,33.91,33.91,21500.0,22.575,22.5816,22.5683,22.5683,21500.0
2012-03-02 15:00:00,33.92,33.94,33.91,33.92,9600.0,22.575,22.5883,22.5683,22.575,9600.0
2012-03-02 15:05:00,33.92,33.92,33.9,33.91,14300.0,22.575,22.575,22.5617,22.5683,14300.0
2012-03-02 15:10:00,33.92,33.93,33.91,33.92,17500.0,22.575,22.5816,22.5683,22.575,17500.0
2012-03-02 15:15:00,33.93,33.93,33.92,33.93,19700.0,22.5816,22.5816,22.575,22.5816,19700.0
2012-03-02 15:20:00,33.93,33.93,33.92,33.93,6300.0,22.5816,22.5816,22.575,22.5816,6300.0
2012-03-02 15:25:00,33.93,33.96,33.93,33.96,15500.0,22.5816,22.6016,22.5816,22.6016,15500.0
2012-03-02 15:30:00,33.96,33.99,33.96,33.98,36800.0,22.6016,22.6216,22.6016,22.6149,36800.0
2012-03-02 15:35:00,33.99,33.99,33.95,33.95,11700.0,22.6216,22.6216,22.5949,22.5949,11700.0
2012-03-02 15:40:00,33.95,33.95,33.93,33.93,15000.0,22.5949,22.5949,22.5816,22.5816,15000.0
2012-03-02 15:45:00,33.94,33.95,33.94,33.95,13800.0,22.5883,22.5949,22.5883,22.5949,13800.0
2012-03-02 15:50:00,33.95,33.97,33.93,33.93,40000.0,22.5949,22.6082,22.5816,22.5816,40000.0
2012-03-02 15:55:00,33.93,33.95,33.93,33.95,47700.0,22.5816,22.5949,22.5816,22.5949,47700.0
2012-03-05 09:30:00,33.89,33.89,33.86,33.86,30900.0,22.555,22.555,22.535,22.535,30900.0
2012-03-05 09:35:00,33.85,33.86,33.83,33.85,45600.0,22.5284,22.535,22.5151,22.5284,45600.0
2012-03-05 09:40:00,33.86,33.86,33.82,33.83,9700.0,22.535,22.535,22.5084,22.5151,9700.0
2012-03-05 09:45:00,33.82,33.82,33.78,33.79,29000.0,22.5084,22.5084,22.4818,22.4885,29000.0
2012-03-05 09:50:00,33.79,33.83,33.78,33.82,16000.0,22.4885,22.5151,22.4818,22.5084,16000.0
2012-03-05 09:55:00,33.83,33.84,33.83,33.83,6100.0,22.5151,22.5217,22.5151,22.5151,6100.0
2012-03-05 10:00:00,33.84,33.89,33.8,33.88,58400.0,22.5217,22.555,22.4951,22.5484,58400.0
2012-03-05 10:05:00,33.87,33.87,33.83,33.84,14200.0,22.5417,22.5417,22.5151,22.5217,14200.0
2012-03-05 10:10:00,33.83,33.84,33.81,33.82,8700.0,22.5151,22.5217,22.5018,22.5084,8700.0
2012-03-05 10:15:00,33.82,33.84,33.78,33.79,6600.0,22.5084,22.5217,22.4818,22.4885,6600.0
2012-03-05 10:20:00,33.78,33.79,33.7,33.71,6600.0,22.4818,22.4885,22.4286,22.4352,6600.0
2012-03-05 10:25:00,33.69,33.71,33.67,33.7,12000.0,22.4219,22.4352,22.4086,22.4286,12000.0
2012-03-05 10:30:00,33.7,33.72,33.69,33.72,11600.0,22.4286,22.4419,22.4219,22.4419,11600.0
2012-03-05 10:35:00,33.72,33.73,33.7,33.71,4400.0,22.4419,22.4485,22.4286,22.4352,4400.0
2012-03-05 10:40:00,33.73,33.75,33.73,33.74,10500.0,22.4485,22.4618,22.4485,22.4552,10500.0
2012-03-05 10:45:00,33.74,33.79,33.73,33.79,25600.0,22.4552,22.4885,22.4485,22.4885,25600.0
2012-03-05 10:50:00,33.79,33.82,33.79,33.79,9600.0,22.4885,22.5084,22.4885,22.4885,9600.0
2012-03-05 10:55:00,33.8,33.8,33.77,33.78,12300.0,22.4951,22.4951,22.4751,22.4818,12300.0
2012-03-05 11:00:00,33.78,33.79,33.72,33.73,13400.0,22.4818,22.4885,22.4419,22.4485,13400.0
2012-03-05 11:05:00,33.74,33.81,33.74,33.8,9300.0,22.4552,22.5018,22.4552,22.4951,9300.0
2012-03-05 11:10:00,33.79,33.79,33.77,33.77,19200.0,22.4885,22.4885,22.4751,22.4751,19200.0
2012-03-05 11:15:00,33.77,33.77,33.7,33.72,23100.0,22.4751,22.4751,22.4286,22.4419,23100.0
2012-03-05 11:20:00,33.72,33.77,33.72,33.76,34600.0,22.4419,22.4751,22.4419,22.4685,34600.0
2012-03-05 11:25:00,33.77,33.78,33.76,33.78,22800.0,22.4751,22.4818,22.4685,22.4818,22800.0
2012-03-05 11:30:00,33.78,33.78,33.73,33.74,33100.0,22.4818,22.4818,22.4485,22.4552,33100.0
2012-03-05 11:35:00,33.75,33.76,33.74,33.74,5800.0,22.4618,22.4685,22.4552,22.4552,5800.0
2012-03-05 11:40:00,33.75,33.76,33.74,33.76,13500.0,22.4618,22.4685,22.4552,22.4685,13500.0
2012-03-05 11:45:00,33.77,33.79,33.76,33.79,14600.0,22.4751,22.4885,22.4685,22.4885,14600.0
2012-03-05 11:50:00,33.79,33.79,33.75,33.77,8300.0,22.4885,22.4885,22.4618,22.4751,8300.0
2012-03-05 11:55:00,33.78,33.78,33.75,33.76,44300.0,22.4818,22.4818,22.4618,22.4685,44300.0
2012-03-05 12:00:00,33.76,33.77,33.75,33.75,43600.0,22.4685,22.4751,22.4618,22.4618,43600.0
2012-03-05 12:05:00,33.75,33.77,33.75,33.77,27100.0,22.4618,22.4751,22.4618,22.4751,27100.0
2012-03-05 12:10:00,33.77,33.77,33.75,33.76,55800.0,22.4751,22.4751,22.4618,22.4685,55800.0
2012-03-05 12:15:00,33.75,33.75,33.74,33.75,11300.0,22.4618,22.4618,22.4552,22.4618,11300.0
2012-03-05 12:20:00,33.75,33.75,33.72,33.73,19900.0,22.4618,22.4618,22.4419,22.4485,19900.0
2012-03-05 12:25:00,33.73,33.75,33.73,33.75,26800.0,22.4485,22.4618,22.4485,22.4618,26800.0
2012-03-05 12:30:00,33.74,33.74,33.72,33.73,8600.0,22.4552,22.4552,22.4419,22.4485,8600.0
2012-03-05 12:35:00,33.73,33.74,33.73,33.74,5700.0,22.4485,22.4552,22.4485,22.4552,5700.0
2012-03-05 12:40:00,33.74,33.75,33.73,33.74,12900.0,22.4552,22.4618,22.4485,22.4552,12900.0
2012-03-05 12:45:00,33.74,33.75,33.74,33.75,8700.0,22.4552,22.4618,22.4552,22.4618,8700.0
2012-03-05 12:50:00,33.74,33.74,33.72,33.72,31700.0,22.4552,22.4552,22.4419,22.4419,31700.0
2012-03-05 12:55:00,33.72,33.73,33.71,33.73,69000.0,22.4419,22.4485,22.4352,22.4485,69000.0
2012-03-05 13:00:00,33.73,33.73,33.72,33.73,18700.0,22.4485,22.4485,22.4419,22.4485,18700.0
2012-03-05 13:05:00,33.73,33.75,33.73,33.74,23300.0,22.4485,22.4618,22.4485,22.4552,23300.0
2012-03-05 13:10:00,33.74,33.75,33.73,33.75,75800.0,22.4552,22.4618,22.4485,22.4618,75800.0
2012-03-05 13:15:00,33.75,33.76,33.75,33.76,20500.0,22.4618,22.4685,22.4618,22.4685,20500.0
2012-03-05 13:20:00,33.76,33.76,33.73,33.76,24200.0,22.4685,22.4685,22.4485,22.4685,24200.0
2012-03-05 13:25:00,33.75,33.76,33.75,33.76,10400.0,22.4618,22.4685,22.4618,22.4685,10400.0
2012-03-05 13:30:00,33.76,33.76,33.75,33.76,5800.0,22.4685,22.4685,22.4618,22.4685,5800.0
2012-03-05 13:35:00,33.75,33.76,33.74,33.76,10900.0,22.4618,22.4685,22.4552,22.4685,10900.0
2012-03-05 13:40:00,33.75,33.77,33.75,33.76,7700.0,22.4618,22.4751,22.4618,22.4685,7700.0
2012-03-05 13:45:00,33.75,33.76,33.74,33.75,19100.0,22.4618,22.4685,22.4552,22.4618,19100.0
2012-03-05 13:50:00,33.75,33.75,33.73,33.74,17400.0,22.4618,22.4618,22.4485,22.4552,17400.0
2012-03-05 13:55:00,33.74,33.74,33.73,33.74,4900.0,22.4552,22.4552,22.4485,22.4552,4900.0
2012-03-05 14:00:00,33.74,33.75,33.74,33.75,3700.0,22.4552,22.4618,22.4552,22.4618,3700.0
2012-03-05 14:05:00,33.75,33.76,33.75,33.75,8800.0,22.4618,22.4685,22.4618,22.4618,8800.0
2012-03-05 14:10:00,33.76,33.77,33.75,33.76,16900.0,22.4685,22.4751,22.4618,22.4685,16900.0
2012-03-05 14:15:00,33.77,33.77,33.76,33.77,11200.0,22.4751,22.4751,22.4685,22.4751,11200.0
2012-03-05 14:20:00,33.77,33.78,33.75,33.76,24600.0,22.4751,22.4818,22.4618,22.4685,24600.0
2012-03-05 14:25:00,33.75,33.8,33.75,33.8,7100.0,22.4618,22.4951,22.4618,22.4951,7100.0
2012-03-05 14:30:00,33.8,33.8,33.76,33.77,16400.0,22.4951,22.4951,22.4685,22.4751,16400.0
2012-03-05 14:35:00,33.77,33.77,33.76,33.77,13400.0,22.4751,22.4751,22.4685,22.4751,13400.0
2012-03-05 14:40:00,33.77,33.78,33.76,33.76,23800.0,22.4751,22.4818,22.4685,22.4685,23800.0
2012-03-05 14:45:00,33.77,33.77,33.76,33.77,4600.0,22.4751,22.4751,22.4685,22.4751,4600.0
2012-03-05 14:50:00,33.77,33.79,33.77,33.79,13600.0,22.4751,22.4885,22.4751,22.4885,13600.0
2012-03-05 14:55:00,33.79,33.82,33.79,33.82,67300.0,22.4885,22.5084,22.4885,22.5084,67300.0
2012-03-05 15:00:00,33.82,33.83,33.81,33.83,41500.0,22.5084,22.5151,22.5018,22.5151,41500.0
2012-03-05 15:05:00,33.82,33.84,33.81,33.81,65100.0,22.5084,22.5217,22.5018,22.5018,65100.0
2012-03-05 15:10:00,33.81,33.82,33.81,33.81,13800.0,22.5018,22.5084,22.5018,22.5018,13800.0
2012-03-05 15:15:00,33.82,33.83,33.81,33.83,12800.0,22.5084,22.5151,22.5018,22.5151,12800.0
2012-03-05 15:20:00,33.84,33.85,33.83,33.85,4900.0,22.5217,22.5284,22.5151,22.5284,4900.0
2012-03-05 15:25:00,33.84,33.85,33.83,33.83,19700.0,22.5217,22.5284,22.5151,22.5151,19700.0
2012-03-05 15:30:00,33.84,33.85,33.84,33.85,14400.0,22.5217,22.5284,22.5217,22.5284,14400.0
2012-03-05 15:35:00,33.84,33.85,33.84,33.84,13900.0,22.5217,22.5284,22.5217,22.5217,13900.0
2012-03-05 15:40:00,33.84,33.85,33.82,33.82,51400.0,22.5217,22.5284,22.5084,22.5084,51400.0
2012-03-05 15:45:00,33.83,33.84,33.82,33.82,35200.0,22.5151,22.5217,22.5084,22.5084,35200.0
2012-03-05 15:50:00,33.83,33.83,33.81,33.81,20500.0,22.5151,22.5151,22.5018,22.5018,20500.0
2012-03-05 15:55:00,33.81,33.82,33.78,33.78,150700.0,22.5018,22.5084,22.4818,22.4818,150700.0
2012-03-06 09:30:00,32.99,32.99,32.94,32.99,91800.0,21.956,21.956,21.9227,21.956,91800.0
2012-03-06 09:35:00,32.98,33.02,32.96,32.96,44100.0,21.9494,21.976,21.9361,21.9361,44100.0
2012-03-06 09:40:00,32.96,32.97,32.94,32.96,26600.0,21.9361,21.9427,21.9227,21.9361,26600.0
2012-03-06 09:45:00,32.96,32.98,32.95,32.96,24400.0,21.9361,21.9494,21.9294,21.9361,24400.0
2012-03-06 09:50:00,32.95,32.95,32.92,32.93,8500.0,21.9294,21.9294,21.9094,21.9161,8500.0
2012-03-06 09:55:00,32.92,32.93,32.91,32.93,28600.0,21.9094,21.9161,21.9028,21.9161,28600.0
2012-03-06 10:00:00,32.92,32.94,32.89,32.9,37700.0,21.9094,21.9227,21.8895,21.8961,37700.0
2012-03-06 10:05:00,32.89,32.93,32.89,32.92,19100.0,21.8895,21.9161,21.8895,21.9094,19100.0
2012-03-06 10:10:00,32.91,32.91,32.85,32.88,6800.0,21.9028,21.9028,21.8628,21.8828,6800.0
2012-03-06 10:15:00,32.87,32.87,32.84,32.84,11900.0,21.8762,21.8762,21.8562,21.8562,11900.0
2012-03-06 10:20:00,32.83,32.83,32.81,32.82,21900.0,21.8495,21.8495,21.8362,21.8429,21900.0
2012-03-06 10:25:00,32.83,32.87,32.81,32.86,8900.0,21.8495,21.8762,21.8362,21.8695,8900.0
2012-03-06 10:30:00,32.85,32.89,32.85,32.89,5400.0,21.8628,21.8895,21.8628,21.8895,5400.0
2012-03-06 10:35:00,32.88,32.91,32.88,32.9,16300.0,21.8828,21.9028,21.8828,21.8961,16300.0
2012-03-06 10:40:00,32.9,32.92,32.9,32.91,10500.0,21.8961,21.9094,21.8961,21.9028,10500.0
2012-03-06 10:45:00,32.89,32.89,32.85,32.86,11100.0,21.8895,21.8895,21.8628,21.8695,11100.0
2012-03-06 10:50:00,32.87,32.87,32.81,32.82,19400.0,21.8762,21.8762,21.8362,21.8429,19400.0
2012-03-06 10:55:00,32.81,32.85,32.81,32.82,11200.0,21.8362,21.8628,21.8362,21.8429,11200.0
2012-03-06 11:00:00,32.82,32.88,32.81,32.87,10100.0,21.8429,21.8828,21.8362,21.8762,10100.0
2012-03-06 11:05:00,32.88,32.91,32.86,32.9,46300.0,21.8828,21.9028,21.8695,21.8961,46300.0
2012-03-06 11:10:00,32.91,32.91,32.87,32.88,9600.0,21.9028,21.9028,21.8762,21.8828,9600.0
2012-03-06 11:15:00,32.88,32.91,32.86,32.86,15600.0,21.8828,21.9028,21.8695,21.8695,15600.0
2012-03-06 11:20:00,32.87,32.87,32.85,32.85,9200.0,21.8762,21.8762,21.8628,21.8628,9200.0
2012-03-06 11:25:00,32.84,32.87,32.82,32.86,10300.0,21.8562,21.8762,21.8429,21.8695,10300.0
2012-03-06 11:30:00,32.86,32.86,32.77,32.78,54900.0,21.8695,21.8695,21.8096,21.8163,54900.0
2012-03-06 11:35:00,32.78,32.8,32.77,32.79,29100.0,21.8163,21.8296,21.8096,21.8229,29100.0
2012-03-06 11:40:00,32.79,32.82,32.79,32.8,14300.0,21.8229,21.8429,21.8229,21.8296,14300.0
2012-03-06 11:45:00,32.79,32.79,32.73,32.73,38600.0,21.8229,21.8229,21.783,21.783,38600.0
2012-03-06 11:50:00,32.73,32.76,32.7,32.73,23300.0,21.783,21.803,21.763,21.783,23300.0
2012-03-06 11:55:00,32.74,32.75,32.72,32.74,6900.0,21.7896,21.7963,21.7763,21.7896,6900.0
2012-03-06 12:00:00,32.74,32.77,32.74,32.75,5900.0,21.7896,21.8096,21.7896,21.7963,5900.0
2012-03-06 12:05:00,32.75,32.75,32.72,32.74,6800.0,21.7963,21.7963,21.7763,21.7896,6800.0
2012-03-06 12:10:00,32.73,32.73,32.71,32.71,4200.0,21.783,21.783,21.7697,21.7697,4200.0
2012-03-06 12:15:00,32.71,32.71,32.67,32.68,55500.0,21.7697,21.7697,21.7431,21.7497,55500.0
2012-03-06 12:20:00,32.68,32.69,32.66,32.68,11200.0,21.7497,21.7564,21.7364,21.7497,11200.0
2012-03-06 12:25:00,32.67,32.69,32.66,32.67,26800.0,21.7431,21.7564,21.7364,21.7431,26800.0
2012-03-06 12:30:00,32.67,32.7,32.66,32.69,7500.0,21.7431,21.763,21.7364,21.7564,7500.0
2012-03-06 12:35:00,32.69,32.73,32.69,32.72,19200.0,21.7564,21.783,21.7564,21.7763,19200.0
2012-03-06 12:40:00,32.71,32.72,32.7,32.7,6700.0,21.7697,21.7763,21.763,21.763,6700.0
2012-03-06 12:45:00,32.7,32.71,32.69,32.71,5900.0,21.763,21.7697,21.7564,21.7697,5900.0
2012-03-06 12:50:00,32.7,32.72,32.69,32.72,35600.0,21.763,21.7763,21.7564,21.7763,35600.0
2012-03-06 12:55:00,32.71,32.72,32.69,32.7,45700.0,21.7697,21.7763,21.7564,21.763,45700.0
2012-03-06 13:00:00,32.7,32.73,32.67,32.73,18900.0,21.763,21.783,21.7431,21.783,18900.0
2012-03-06 13:05:00,32.73,32.73,32.7,32.71,17700.0,21.783,21.783,21.763,21.7697,17700.0
2012-03-06 13:10:00,32.71,32.71,32.68,32.69,63300.0,21.7697,21.7697,21.7497,21.7564,63300.0
2012-03-06 13:15:00,32.68,32.69,32.67,32.68,11600.0,21.7497,21.7564,21.7431,21.7497,11600.0
2012-03-06 13:20:00,32.69,32.7,32.67,32.68,20300.0,21.7564,21.763,21.7431,21.7497,20300.0
2012-03-06 13:25:00,32.68,32.69,32.68,32.69,25100.0,21.7497,21.7564,21.7497,21.7564,25100.0
2012-03-06 13:30:00,32.69,32.72,32.69,32.71,19400.0,21.7564,21.7763,21.7564,21.7697,19400.0
2012-03-06 13:35:00,32.72,32.72,32.71,32.72,3600.0,21.7763,21.7763,21.7697,21.7763,3600.0
2012-03-06 13:40:00,32.72,32.73,32.69,32.71,10400.0,21.7763,21.783,21.7564,21.7697,10400.0
2012-03-06 13:45:00,32.7,32.71,32.68,32.7,29500.0,21.763,21.7697,21.7497,21.763,29500.0
2012-03-06 13:50:00,32.71,32.72,32.7,32.72,33500.0,21.7697,21.7763,21.763,21.7763,33500.0
2012-03-06 13:55:00,32.72,32.72,32.7,32.71,28300.0,21.7763,21.7763,21.763,21.7697,28300.0
2012-03-06 14:00:00,32.71,32.72,32.7,32.71,43900.0,21.7697,21.7763,21.763,21.7697,43900.0
2012-03-06 14:05:00,32.7,32.71,32.7,32.71,11400.0,21.763,21.7697,21.763,21.7697,11400.0
2012-03-06 14:10:00,32.71,32.73,32.7,32.73,42600.0,21.7697,21.783,21.763,21.783,42600.0
2012-03-06 14:15:00,32.73,32.74,32.72,32.72,15700.0,21.783,21.7896,21.7763,21.7763,15700.0
2012-03-06 14:20:00,32.72,32.72,32.7,32.7,49200.0,21.7763,21.7763,21.763,21.763,49200.0
2012-03-06 14:25:00,32.7,32.7,32.66,32.68,24500.0,21.763,21.763,21.7364,21.7497,24500.0
2012-03-06 14:30:00,32.68,32.69,32.66,32.68,15200.0,21.7497,21.7564,21.7364,21.7497,15200.0
2012-03-06 14:35:00,32.67,32.67,32.65,32.67,37800.0,21.7431,21.7431,21.7297,21.7431,37800.0
2012-03-06 14:40:00,32.66,32.67,32.63,32.64,22400.0,21.7364,21.7431,21.7164,21.7231,22400.0
2012-03-06 14:45:00,32.64,32.65,32.63,32.65,36200.0,21.7231,21.7297,21.7164,21.7297,36200.0
2012-03-06 14:50:00,32.65,32.66,32.64,32.65,30000.0,21.7297,21.7364,21.7231,21.7297,30000.0
2012-03-06 14:55:00,32.65,32.65,32.62,32.63,38400.0,21.7297,21.7297,21.7098,21.7164,38400.0
2012-03-06 15:00:00,32.63,32.66,32.63,32.66,14200.0,21.7164,21.7364,21.7164,21.7364,14200.0
2012-03-06 15:05:00,32.66,32.67,32.65,32.67,17300.0,21.7364,21.7431,21.7297,21.7431,17300.0
2012-03-06 15:10:00,32.66,32.67,32.65,32.66,21700.0,21.7364,21.7431,21.7297,21.7364,21700.0
2012-03-06 15:15:00,32.66,32.7,32.66,32.7,51100.0,21.7364,21.763,21.7364,21.763,51100.0
2012-03-06 15:20:00,32.69,32.71,32.68,32.7,30600.0,21.7564,21.7697,21.7497,21.763,30600.0
2012-03-06 15:25:00,32.69,32.7,32.68,32.69,9700.0,21.7564,21.763,21.7497,21.7564,9700.0
2012-03-06 15:30:00,32.68,32.7,32.66,32.68,35600.0,21.7497,21.763,21.7364,21.7497,35600.0
2012-03-06 15:35:00,32.67,32.69,32.67,32.69,8500.0,21.7431,21.7564,21.7431,21.7564,8500.0
2012-03-06 15:40:00,32.69,32.72,32.68,32.71,19600.0,21.7564,21.7763,21.7497,21.7697,19600.0
2012-03-06 15:45:00,32.71,32.73,32.71,32.73,31900.0,21.7697,21.783,21.7697,21.783,31900.0
2012-03-06 15:50:00,32.73,32.74,32.7,32.71,95500.0,21.783,21.7896,21.763,21.7697,95500.0
2012-03-06 15:55:00,32.72,32.73,32.69,32.7,161900.0,21.7763,21.783,21.7564,21.763,161900.0
2012-03-07 09:30:00,32.93,32.94,32.89,32.9,48600.0,21.9161,21.9227,21.8895,21.8961,48600.0
2012-03-07 09:35:00,32.9,32.92,32.86,32.86,17200.0,21.8961,21.9094,21.8695,21.8695,17200.0
2012-03-07 09:40:00,32.86,32.9,32.86,32.89,23800.0,21.8695,21.8961,21.8695,21.8895,23800.0
2012-03-07 09:45:00,32.89,32.9,32.84,32.85,12900.0,21.8895,21.8961,21.8562,21.8628,12900.0
2012-03-07 09:50:00,32.85,32.92,32.85,32.92,15800.0,21.8628,21.9094,21.8628,21.9094,15800.0
2012-03-07 09:55:00,32.93,32.94,32.9,32.93,10500.0,21.9161,21.9227,21.8961,21.9161,10500.0
2012-03-07 10:00:00,32.93,32.95,32.92,32.95,16300.0,21.9161,21.9294,21.9094,21.9294,16300.0
2012-03-07 10:05:00,32.94,32.95,32.89,32.9,24700.0,21.9227,21.9294,21.8895,21.8961,24700.0
2012-03-07 10:10:00,32.9,32.91,32.89,32.91,6200.0,21.8961,21.9028,21.8895,21.9028,6200.0
2012-03-07 10:15:00,32.92,32.94,32.92,32.92,4300.0,21.9094,21.9227,21.9094,21.9094,4300.0
2012-03-07 10:20:00,32.93,32.93,32.88,32.88,10100.0,21.9161,21.9161,21.8828,21.8828,10100.0
2012-03-07 10:25:00,32.89,32.89,32.86,32.89,25800.0,21.8895,21.8895,21.8695,21.8895,25800.0
2012-03-07 10:30:00,32.9,32.93,32.9,32.92,6100.0,21.8961,21.9161,21.8961,21.9094,6100.0
2012-03-07 10:35:00,32.93,32.93,32.91,32.93,47100.0,21.9161,21.9161,21.9028,21.9161,47100.0
2012-03-07 10:40:00,32.92,32.92,32.88,32.88,48900.0,21.9094,21.9094,21.8828,21.8828,48900.0
2012-03-07 10:45:00,32.88,32.92,32.88,32.9,30400.0,21.8828,21.9094,21.8828,21.8961,30400.0
2012-03-07 10:50:00,32.91,32.92,32.91,32.91,19700.0,21.9028,21.9094,21.9028,21.9028,19700.0
2012-03-07 10:55:00,32.91,32.94,32.9,32.93,42000.0,21.9028,21.9227,21.8961,21.9161,42000.0
2012-03-07 11:00:00,32.94,33.01,32.94,33.0,22600.0,21.9227,21.9693,21.9227,21.9627,22600.0
2012-03-07 11:05:00,33.0,33.06,33.0,33.06,32200.0,21.9627,22.0026,21.9627,22.0026,32200.0
2012-03-07 11:10:00,33.06,33.09,33.05,33.07,16700.0,22.0026,22.0226,21.996,22.0093,16700.0
2012-03-07 11:15:00,33.07,33.1,33.06,33.09,288100.0,22.0093,22.0292,22.0026,22.0226,288100.0
2012-03-07 11:20:00,33.09,33.1,33.06,33.07,20200.0,22.0226,22.0292,22.0026,22.0093,20200.0
2012-03-07 11:25:00,33.07,33.1,33.06,33.07,49300.0,22.0093,22.0292,22.0026,22.0093,49300.0
2012-03-07 11:30:00,33.07,33.09,33.07,33.08,30100.0,22.0093,22.0226,22.0093,22.0159,30100.0
2012-03-07 11:35:00,33.07,33.08,33.06,33.08,10400.0,22.0093,22.0159,22.0026,22.0159,10400.0
2012-03-07 11:40:00,33.08,33.11,33.08,33.09,7400.0,22.0159,22.0359,22.0159,22.0226,7400.0
2012-03-07 11:45:00,33.08,33.08,33.06,33.06,4200.0,22.0159,22.0159,22.0026,22.0026,4200.0
2012-03-07 11:50:00,33.06,33.07,33.05,33.07,30700.0,22.0026,22.0093,21.996,22.0093,30700.0
2012-03-07 11:55:00,33.07,33.07,33.06,33.07,3200.0,22.0093,22.0093,22.0026,22.0093,3200.0
2012-03-07 12:00:00,33.07,33.08,33.06,33.07,27200.0,22.0093,22.0159,22.0026,22.0093,27200.0
2012-03-07 12:05:00,33.07,33.07,33.05,33.06,18000.0,22.0093,22.0093,21.996,22.0026,18000.0
2012-03-07 12:10:00,33.05,33.06,33.05,33.05,3900.0,21.996,22.0026,21.996,21.996,3900.0
2012-03-07 12:15:00,33.04,33.05,33.02,33.04,27100.0,21.9893,21.996,21.976,21.9893,27100.0
2012-03-07 12:20:00,33.04,33.05,33.03,33.03,12100.0,21.9893,21.996,21.9826,21.9826,12100.0
2012-03-07 12:25:00,33.04,33.05,33.03,33.05,6100.0,21.9893,21.996,21.9826,21.996,6100.0
2012-03-07 12:30:00,33.05,33.05,33.02,33.03,7900.0,21.996,21.996,21.976,21.9826,7900.0
2012-03-07 12:35:00,33.03,33.06,33.03,33.05,43000.0,21.9826,22.0026,21.9826,21.996,43000.0
2012-03-07 12:40:00,33.05,33.07,33.04,33.07,4700.0,21.996,22.0093,21.9893,22.0093,4700.0
2012-03-07 12:45:00,33.07,33.07,33.06,33.06,4400.0,22.0093,22.0093,22.0026,22.0026,4400.0
2012-03-07 12:50:00,33.07,33.08,33.06,33.07,32700.0,22.0093,22.0159,22.0026,22.0093,32700.0
2012-03-07 12:55:00,33.08,33.09,33.07,33.07,13400.0,22.0159,22.0226,22.0093,22.0093,13400.0
2012-03-07 13:00:00,33.08,33.08,33.03,33.05,26400.0,22.0159,22.0159,21.9826,21.996,26400.0
2012-03-07 13:05:00,33.05,33.06,33.04,33.05,3900.0,21.996,22.0026,21.9893,21.996,3900.0
2012-03-07 13:10:00,33.05,33.06,33.04,33.04,11200.0,21.996,22.0026,21.9893,21.9893,11200.0
2012-03-07 13:15:00,33.04,33.06,33.04,33.05,5400.0,21.9893,22.0026,21.9893,21.996,5400.0
2012-03-07 13:20:00,33.04,33.05,33.04,33.04,6500.0,21.9893,21.996,21.9893,21.9893,6500.0
2012-03-07 13:25:00,33.04,33.06,33.04,33.05,22300.0,21.9893,22.0026,21.9893,21.996,22300.0
2012-03-07 13:30:00,33.06,33.06,33.03,33.03,7400.0,22.0026,22.0026,21.9826,21.9826,7400.0
2012-03-07 13:35:00,33.04,33.05,33.04,33.04,4200.0,21.9893,21.996,21.9893,21.9893,4200.0
2012-03-07 13:40:00,33.04,33.04,33.0,33.0,26200.0,21.9893,21.9893,21.9627,21.9627,26200.0
2012-03-07 13:45:00,33.01,33.01,33.0,33.0,9200.0,21.9693,21.9693,21.9627,21.9627,9200.0
2012-03-07 13:50:00,33.01,33.04,33.0,33.04,103700.0,21.9693,21.9893,21.9627,21.9893,103700.0
2012-03-07 13:55:00,33.04,33.04,33.02,33.04,9700.0,21.9893,21.9893,21.976,21.9893,9700.0
2012-03-07 14:00:00,33.04,33.08,33.04,33.07,30500.0,21.9893,22.0159,21.9893,22.0093,30500.0
2012-03-07 14:05:00,33.07,33.08,33.07,33.08,15600.0,22.0093,22.0159,22.0093,22.0159,15600.0
2012-03-07 14:10:00,33.08,33.08,33.06,33.07,28300.0,22.0159,22.0159,22.0026,22.0093,28300.0
2012-03-07 14:15:00,33.07,33.09,33.06,33.08,32500.0,22.0093,22.0226,22.0026,22.0159,32500.0
2012-03-07 14:20:00,33.07,33.08,33.03,33.06,262600.0,22.0093,22.0159,21.9826,22.0026,262600.0
2012-03-07 14:25:00,33.06,33.08,33.05,33.08,8300.0,22.0026,22.0159,21.996,22.0159,8300.0
2012-03-07 14:30:00,33.07,33.08,33.04,33.05,22100.0,22.0093,22.0159,21.9893,21.996,22100.0
2012-03-07 14:35:00,33.04,33.05,33.02,33.05,13600.0,21.9893,21.996,21.976,21.996,13600.0
2012-03-07 14:40:00,33.05,33.05,33.03,33.04,5000.0,21.996,21.996,21.9826,21.9893,5000.0
2012-03-07 14:45:00,33.04,33.05,33.04,33.05,20800.0,21.9893,21.996,21.9893,21.996,20800.0
2012-03-07 14:50:00,33.05,33.08,33.05,33.08,20700.0,21.996,22.0159,21.996,22.0159,20700.0
2012-03-07 14:55:00,33.08,33.09,33.08,33.08,4900.0,22.0159,22.0226,22.0159,22.0159,4900.0
2012-03-07 15:00:00,33.09,33.09,33.08,33.09,10500.0,22.0226,22.0226,22.0159,22.0226,10500.0
2012-03-07 15:05:00,33.09,33.09,33.06,33.06,30900.0,22.0226,22.0226,22.0026,22.0026,30900.0
2012-03-07 15:10:00,33.06,33.08,33.05,33.08,23800.0,22.0026,22.0159,21.996,22.0159,23800.0
2012-03-07 15:15:00,33.07,33.08,33.07,33.08,5900.0,22.0093,22.0159,22.0093,22.0159,5900.0
2012-03-07 15:20:00,33.09,33.11,33.09,33.1,20500.0,22.0226,22.0359,22.0226,22.0292,20500.0
2012-03-07 15:25:00,33.09,33.1,33.07,33.08,11600.0,22.0226,22.0292,22.0093,22.0159,11600.0
2012-03-07 15:30:00,33.08,33.11,33.08,33.11,16400.0,22.0159,22.0359,22.0159,22.0359,16400.0
2012-03-07 15:35:00,33.11,33.11,33.1,33.11,7000.0,22.0359,22.0359,22.0292,22.0359,7000.0
2012-03-07 15:40:00,33.11,33.13,33.1,33.12,16600.0,22.0359,22.0492,22.0292,22.0425,16600.0
2012-03-07 15:45:00,33.13,33.14,33.11,33.12,16900.0,22.0492,22.0559,22.0359,22.0425,16900.0
2012-03-07 15:50:00,33.12,33.12,33.11,33.11,10100.0,22.0425,22.0425,22.0359,22.0359,10100.0
2012-03-07 15:55:00,33.11,33.11,33.08,33.11,59000.0,22.0359,22.0359,22.0159,22.0359,59000.0
2012-03-08 09:30:00,33.63,33.67,33.61,33.64,124400.0,22.382,22.4086,22.3687,22.3886,124400.0
2012-03-08 09:35:00,33.64,33.66,33.63,33.63,53700.0,22.3886,22.4019,22.382,22.382,53700.0
2012-03-08 09:40:00,33.63,33.7,33.63,33.66,75900.0,22.382,22.4286,22.382,22.4019,75900.0
2012-03-08 09:45:00,33.66,33.68,33.61,33.61,17100.0,22.4019,22.4152,22.3687,22.3687,17100.0
2012-03-08 09:50:00,33.6,33.64,33.59,33.59,18300.0,22.362,22.3886,22.3553,22.3553,18300.0
2012-03-08 09:55:00,33.6,33.62,33.59,33.62,6600.0,22.362,22.3753,22.3553,22.3753,6600.0
2012-03-08 10:00:00,33.62,33.63,33.58,33.58,8600.0,22.3753,22.382,22.3487,22.3487,8600.0
2012-03-08 10:05:00,33.58,33.59,33.57,33.59,5900.0,22.3487,22.3553,22.342,22.3553,5900.0
2012-03-08 10:10:00,33.57,33.57,33.53,33.56,13500.0,22.342,22.342,22.3154,22.3354,13500.0
2012-03-08 10:15:00,33.54,33.59,33.54,33.57,19900.0,22.3221,22.3553,22.3221,22.342,19900.0
2012-03-08 10:20:00,33.57,33.57,33.55,33.55,10100.0,22.342,22.342,22.3287,22.3287,10100.0
2012-03-08 10:25:00,33.55,33.56,33.53,33.56,6600.0,22.3287,22.3354,22.3154,22.3354,6600.0
2012-03-08 10:30:00,33.55,33.6,33.55,33.6,6600.0,22.3287,22.362,22.3287,22.362,6600.0
2012-03-08 10:35:00,33.59,33.6,33.58,33.6,6200.0,22.3553,22.362,22.3487,22.362,6200.0
2012-03-08 10:40:00,33.61,33.61,33.59,33.6,9700.0,22.3687,22.3687,22.3553,22.362,9700.0
2012-03-08 10:45:00,33.61,33.64,33.61,33.64,12400.0,22.3687,22.3886,22.3687,22.3886,12400.0
2012-03-08 10:50:00,33.64,33.68,33.64,33.68,13200.0,22.3886,22.4152,22.3886,22.4152,13200.0
2012-03-08 10:55:00,33.69,33.73,33.68,33.72,9400.0,22.4219,22.4485,22.4152,22.4419,9400.0
2012-03-08 11:00:00,33.71,33.75,33.71,33.73,7100.0,22.4352,22.4618,22.4352,22.4485,7100.0
2012-03-08 11:05:00,33.73,33.73,33.71,33.72,14100.0,22.4485,22.4485,22.4352,22.4419,14100.0
2012-03-08 11:10:00,33.72,33.78,33.72,33.77,114500.0,22.4419,22.4818,22.4419,22.4751,114500.0
2012-03-08 11:15:00,33.77,33.81,33.77,33.79,48000.0,22.4751,22.5018,22.4751,22.4885,48000.0
2012-03-08 11:20:00,33.8,33.8,33.77,33.78,10000.0,22.4951,22.4951,22.4751,22.4818,10000.0
2012-03-08 11:25:00,33.79,33.79,33.76,33.78,124200.0,22.4885,22.4885,22.4685,22.4818,124200.0
2012-03-08 11:30:00,33.77,33.81,33.77,33.78,54300.0,22.4751,22.5018,22.4751,22.4818,54300.0
2012-03-08 11:35:00,33.78,33.79,33.77,33.79,25400.0,22.4818,22.4885,22.4751,22.4885,25400.0
2012-03-08 11:40:00,33.79,33.79,33.77,33.78,90200.0,22.4885,22.4885,22.4751,22.4818,90200.0
2012-03-08 11:45:00,33.77,33.79,33.77,33.77,37400.0,22.4751,22.4885,22.4751,22.4751,37400.0
2012-03-08 11:50:00,33.78,33.79,33.75,33.77,24700.0,22.4818,22.4885,22.4618,22.4751,24700.0
2012-03-08 11:55:00,33.77,33.77,33.75,33.76,8000.0,22.4751,22.4751,22.4618,22.4685,8000.0
2012-03-08 12:00:00,33.76,33.77,33.76,33.77,4600.0,22.4685,22.4751,22.4685,22.4751,4600.0
2012-03-08 12:05:00,33.77,33.78,33.77,33.78,57800.0,22.4751,22.4818,22.4751,22.4818,57800.0
2012-03-08 12:10:00,33.78,33.79,33.77,33.78,48400.0,22.4818,22.4885,22.4751,22.4818,48400.0
2012-03-08 12:15:00,33.78,33.79,33.77,33.77,26500.0,22.4818,22.4885,22.4751,22.4751,26500.0
2012-03-08 12:20:00,33.77,33.78,33.77,33.78,155500.0,22.4751,22.4818,22.4751,22.4818,155500.0
2012-03-08 12:25:00,33.78,33.79,33.76,33.79,95600.0,22.4818,22.4885,22.4685,22.4885,95600.0
2012-03-08 12:30:00,33.79,33.79,33.77,33.77,99100.0,22.4885,22.4885,22.4751,22.4751,99100.0
2012-03-08 12:35:00,33.77,33.77,33.77,33.77,5300.0,22.4751,22.4751,22.4751,22.4751,5300.0
2012-03-08 12:40:00,33.77,33.78,33.77,33.78,6900.0,22.4751,22.4818,22.4751,22.4818,6900.0
2012-03-08 12:45:00,33.78,33.79,33.78,33.79,8100.0,22.4818,22.4885,22.4818,22.4885,8100.0
2012-03-08 12:50:00,33.79,33.8,33.79,33.8,40000.0,22.4885,22.4951,22.4885,22.4951,40000.0
2012-03-08 12:55:00,33.8,33.8,33.78,33.79,6600.0,22.4951,22.4951,22.4818,22.4885,6600.0
2012-03-08 13:00:00,33.79,33.79,33.77,33.77,8200.0,22.4885,22.4885,22.4751,22.4751,8200.0
2012-03-08 13:05:00,33.78,33.79,33.77,33.79,47900.0,22.4818,22.4885,22.4751,22.4885,47900.0
2012-03-08 13:10:00,33.79,33.79,33.78,33.78,26500.0,22.4885,22.4885,22.4818,22.4818,26500.0
2012-03-08 13:15:00,33.79,33.79,33.79,33.79,3200.0,22.4885,22.4885,22.4885,22.4885,3200.0
2012-03-08 13:20:00,33.79,33.79,33.78,33.79,4600.0,22.4885,22.4885,22.4818,22.4885,4600.0
2012-03-08 13:25:00,33.79,33.79,33.78,33.78,10100.0,22.4885,22.4885,22.4818,22.4818,10100.0
2012-03-08 13:30:00,33.78,33.79,33.78,33.79,22100.0,22.4818,22.4885,22.4818,22.4885,22100.0
2012-03-08 13:35:00,33.79,33.79,33.78,33.79,17200.0,22.4885,22.4885,22.4818,22.4885,17200.0
2012-03-08 13:40:00,33.79,33.79,33.79,33.79,7300.0,22.4885,22.4885,22.4885,22.4885,7300.0
2012-03-08 13:45:00,33.78,33.79,33.78,33.79,8500.0,22.4818,22.4885,22.4818,22.4885,8500.0
2012-03-08 13:50:00,33.77,33.78,33.76,33.77,8600.0,22.4751,22.4818,22.4685,22.4751,8600.0
2012-03-08 13:55:00,33.76,33.76,33.74,33.75,24300.0,22.4685,22.4685,22.4552,22.4618,24300.0
2012-03-08 14:00:00,33.75,33.76,33.75,33.76,29200.0,22.4618,22.4685,22.4618,22.4685,29200.0
2012-03-08 14:05:00,33.76,33.76,33.75,33.75,5700.0,22.4685,22.4685,22.4618,22.4618,5700.0
2012-03-08 14:10:00,33.76,33.76,33.73,33.74,17800.0,22.4685,22.4685,22.4485,22.4552,17800.0
2012-03-08 14:15:00,33.73,33.74,33.73,33.73,9800.0,22.4485,22.4552,22.4485,22.4485,9800.0
2012-03-08 14:20:00,33.73,33.74,33.73,33.73,11300.0,22.4485,22.4552,22.4485,22.4485,11300.0
2012-03-08 14:25:00,33.74,33.74,33.72,33.72,13500.0,22.4552,22.4552,22.4419,22.4419,13500.0
2012-03-08 14:30:00,33.73,33.74,33.72,33.74,8000.0,22.4485,22.4552,22.4419,22.4552,8000.0
2012-03-08 14:35:00,33.73,33.74,33.73,33.74,25000.0,22.4485,22.4552,22.4485,22.4552,25000.0
2012-03-08 14:40:00,33.74,33.76,33.74,33.76,36500.0,22.4552,22.4685,22.4552,22.4685,36500.0
2012-03-08 14:45:00,33.76,33.79,33.75,33.79,32600.0,22.4685,22.4885,22.4618,22.4885,32600.0
2012-03-08 14:50:00,33.79,33.86,33.79,33.86,18100.0,22.4885,22.535,22.4885,22.535,18100.0
2012-03-08 14:55:00,33.87,33.9,33.87,33.88,41700.0,22.5417,22.5617,22.5417,22.5484,41700.0
2012-03-08 15:00:00,33.87,33.89,33.86,33.88,110900.0,22.5417,22.555,22.535,22.5484,110900.0
2012-03-08 15:05:00,33.88,33.9,33.88,33.9,29000.0,22.5484,22.5617,22.5484,22.5617,29000.0
2012-03-08 15:10:00,33.9,33.94,33.9,33.94,11200.0,22.5617,22.5883,22.5617,22.5883,11200.0
2012-03-08 15:15:00,33.94,33.94,33.92,33.94,47200.0,22.5883,22.5883,22.575,22.5883,47200.0
2012-03-08 15:20:00,33.93,33.93,33.92,33.93,6500.0,22.5816,22.5816,22.575,22.5816,6500.0
2012-03-08 15:25:00,33.93,33.93,33.91,33.91,39400.0,22.5816,22.5816,22.5683,22.5683,39400.0
2012-03-08 15:30:00,33.92,33.92,33.91,33.91,5700.0,22.575,22.575,22.5683,22.5683,5700.0
2012-03-08 15:35:00,33.92,33.92,33.86,33.86,35000.0,22.575,22.575,22.535,22.535,35000.0
2012-03-08 15:40:00,33.87,33.88,33.86,33.87,14000.0,22.5417,22.5484,22.535,22.5417,14000.0
2012-03-08 15:45:00,33.88,33.88,33.85,33.85,43700.0,22.5484,22.5484,22.5284,22.5284,43700.0
2012-03-08 15:50:00,33.84,33.86,33.83,33.86,26800.0,22.5217,22.535,22.5151,22.535,26800.0
2012-03-08 15:55:00,33.86,33.86,33.81,33.81,183600.0,22.535,22.535,22.5018,22.5018,183600.0
2012-03-09 09:30:00,33.62,33.65,33.62,33.64,88300.0,22.3753,22.3953,22.3753,22.3886,88300.0
2012-03-09 09:35:00,33.63,33.64,33.58,33.64,21300.0,22.382,22.3886,22.3487,22.3886,21300.0
2012-03-09 09:40:00,33.63,33.65,33.62,33.64,23100.0,22.382,22.3953,22.3753,22.3886,23100.0
2012-03-09 09:45:00,33.64,33.69,33.64,33.68,83700.0,22.3886,22.4219,22.3886,22.4152,83700.0
2012-03-09 09:50:00,33.69,33.69,33.65,33.65,12300.0,22.4219,22.4219,22.3953,22.3953,12300.0
2012-03-09 09:55:00,33.64,33.65,33.59,33.59,10600.0,22.3886,22.3953,22.3553,22.3553,10600.0
2012-03-09 10:00:00,33.59,33.64,33.59,33.63,30500.0,22.3553,22.3886,22.3553,22.382,30500.0
2012-03-09 10:05:00,33.64,33.65,33.6,33.64,30000.0,22.3886,22.3953,22.362,22.3886,30000.0
2012-03-09 10:10:00,33.64,33.64,33.59,33.59,24500.0,22.3886,22.3886,22.3553,22.3553,24500.0
2012-03-09 10:15:00,33.59,33.67,33.59,33.67,20600.0,22.3553,22.4086,22.3553,22.4086,20600.0
2012-03-09 10:20:00,33.67,33.71,33.67,33.7,7700.0,22.4086,22.4352,22.4086,22.4286,7700.0
2012-03-09 10:25:00,33.71,33.72,33.69,33.7,10800.0,22.4352,22.4419,22.4219,22.4286,10800.0
2012-03-09 10:30:00,33.71,33.75,33.71,33.74,20400.0,22.4352,22.4618,22.4352,22.4552,20400.0
2012-03-09 10:35:00,33.74,33.77,33.73,33.77,21000.0,22.4552,22.4751,22.4485,22.4751,21000.0
2012-03-09 10:40:00,33.78,33.78,33.75,33.75,11600.0,22.4818,22.4818,22.4618,22.4618,11600.0
2012-03-09 10:45:00,33.75,33.75,33.73,33.73,6400.0,22.4618,22.4618,22.4485,22.4485,6400.0
2012-03-09 10:50:00,33.73,33.76,33.73,33.75,4900.0,22.4485,22.4685,22.4485,22.4618,4900.0
2012-03-09 10:55:00,33.75,33.79,33.74,33.77,15500.0,22.4618,22.4885,22.4552,22.4751,15500.0
2012-03-09 11:00:00,33.77,33.79,33.73,33.74,26600.0,22.4751,22.4885,22.4485,22.4552,26600.0
2012-03-09 11:05:00,33.73,33.76,33.72,33.74,9300.0,22.4485,22.4685,22.4419,22.4552,9300.0
2012-03-09 11:10:00,33.75,33.75,33.73,33.73,3000.0,22.4618,22.4618,22.4485,22.4485,3000.0
2012-03-09 11:15:00,33.74,33.74,33.7,33.71,7000.0,22.4552,22.4552,22.4286,22.4352,7000.0
2012-03-09 11:20:00,33.71,33.71,33.68,33.7,5800.0,22.4352,22.4352,22.4152,22.4286,5800.0
2012-03-09 11:25:00,33.7,33.7,33.66,33.67,3000.0,22.4286,22.4286,22.4019,22.4086,3000.0
2012-03-09 11:30:00,33.67,33.67,33.64,33.64,5000.0,22.4086,22.4086,22.3886,22.3886,5000.0
2012-03-09 11:35:00,33.65,33.67,33.65,33.67,13300.0,22.3953,22.4086,22.3953,22.4086,13300.0
2012-03-09 11:40:00,33.67,33.68,33.67,33.67,4200.0,22.4086,22.4152,22.4086,22.4086,4200.0
2012-03-09 11:45:00,33.68,33.68,33.66,33.68,9100.0,22.4152,22.4152,22.4019,22.4152,9100.0
2012-03-09 11:50:00,33.67,33.69,33.67,33.69,7500.0,22.4086,22.4219,22.4086,22.4219,7500.0
2012-03-09 11:55:00,33.69,33.69,33.66,33.67,11800.0,22.4219,22.4219,22.4019,22.4086,11800.0
2012-03-09 12:00:00,33.67,33.69,33.67,33.67,8600.0,22.4086,22.4219,22.4086,22.4086,8600.0
2012-03-09 12:05:00,33.66,33.66,33.64,33.66,12800.0,22.4019,22.4019,22.3886,22.4019,12800.0
2012-03-09 12:10:00,33.66,33.68,33.66,33.68,1500.0,22.4019,22.4152,22.4019,22.4152,1500.0
2012-03-09 12:15:00,33.68,33.69,33.68,33.69,3000.0,22.4152,22.4219,22.4152,22.4219,3000.0
2012-03-09 12:20:00,33.69,33.7,33.69,33.69,1400.0,22.4219,22.4286,22.4219,22.4219,1400.0
2012-03-09 12:25:00,33.69,33.71,33.68,33.69,5700.0,22.4219,22.4352,22.4152,22.4219,5700.0
2012-03-09 12:30:00,33.68,33.68,33.68,33.68,1600.0,22.4152,22.4152,22.4152,22.4152,1600.0
2012-03-09 12:35:00,33.67,33.67,33.66,33.67,5200.0,22.4086,22.4086,22.4019,22.4086,5200.0
2012-03-09 12:40:00,33.66,33.67,33.66,33.66,1200.0,22.4019,22.4086,22.4019,22.4019,1200.0
2012-03-09 12:45:00,33.66,33.68,33.66,33.68,6200.0,22.4019,22.4152,22.4019,22.4152,6200.0
2012-03-09 12:50:00,33.68,33.7,33.68,33.69,4000.0,22.4152,22.4286,22.4152,22.4219,4000.0
2012-03-09 12:55:00,33.7,33.7,33.69,33.69,9800.0,22.4286,22.4286,22.4219,22.4219,9800.0
2012-03-09 13:00:00,33.69,33.69,33.68,33.68,1300.0,22.4219,22.4219,22.4152,22.4152,1300.0
2012-03-09 13:05:00,33.68,33.68,33.68,33.68,700.0,22.4152,22.4152,22.4152,22.4152,700.0
2012-03-09 13:10:00,33.68,33.7,33.68,33.7,3300.0,22.4152,22.4286,22.4152,22.4286,3300.0
2012-03-09 13:15:00,33.7,33.72,33.7,33.71,3600.0,22.4286,22.4419,22.4286,22.4352,3600.0
2012-03-09 13:20:00,33.72,33.72,33.69,33.7,10400.0,22.4419,22.4419,22.4219,22.4286,10400.0
2012-03-09 13:25:00,33.7,33.7,33.68,33.68,8600.0,22.4286,22.4286,22.4152,22.4152,8600.0
2012-03-09 13:30:00,33.69,33.7,33.69,33.69,8500.0,22.4219,22.4286,22.4219,22.4219,8500.0
2012-03-09 13:35:00,33.69,33.7,33.68,33.68,8000.0,22.4219,22.4286,22.4152,22.4152,8000.0
2012-03-09 13:40:00,33.68,33.69,33.68,33.68,14800.0,22.4152,22.4219,22.4152,22.4152,14800.0
2012-03-09 13:45:00,33.69,33.7,33.68,33.7,36800.0,22.4219,22.4286,22.4152,22.4286,36800.0
2012-03-09 13:50:00,33.69,33.7,33.69,33.69,600.0,22.4219,22.4286,22.4219,22.4219,600.0
2012-03-09 13:55:00,33.7,33.71,33.68,33.69,12400.0,22.4286,22.4352,22.4152,22.4219,12400.0
2012-03-09 14:00:00,33.69,33.71,33.69,33.7,7600.0,22.4219,22.4352,22.4219,22.4286,7600.0
2012-03-09 14:05:00,33.71,33.71,33.68,33.69,22000.0,22.4352,22.4352,22.4152,22.4219,22000.0
2012-03-09 14:10:00,33.68,33.7,33.68,33.69,30600.0,22.4152,22.4286,22.4152,22.4219,30600.0
2012-03-09 14:15:00,33.69,33.69,33.68,33.69,9800.0,22.4219,22.4219,22.4152,22.4219,9800.0
2012-03-09 14:20:00,33.69,33.69,33.68,33.69,4100.0,22.4219,22.4219,22.4152,22.4219,4100.0
2012-03-09 14:25:00,33.68,33.69,33.68,33.69,3600.0,22.4152,22.4219,22.4152,22.4219,3600.0
2012-03-09 14:30:00,33.69,33.7,33.68,33.7,17900.0,22.4219,22.4286,22.4152,22.4286,17900.0
2012-03-09 14:35:00,33.7,33.71,33.68,33.7,34600.0,22.4286,22.4352,22.4152,22.4286,34600.0
2012-03-09 14:40:00,33.7,33.7,33.67,33.67,49600.0,22.4286,22.4286,22.4086,22.4086,49600.0
2012-03-09 14:45:00,33.67,33.68,33.66,33.66,6600.0,22.4086,22.4152,22.4019,22.4019,6600.0
2012-03-09 14:50:00,33.66,33.66,33.62,33.63,11000.0,22.4019,22.4019,22.3753,22.382,11000.0
2012-03-09 14:55:00,33.62,33.62,33.59,33.6,15700.0,22.3753,22.3753,22.3553,22.362,15700.0
2012-03-09 15:00:00,33.6,33.65,33.6,33.65,30600.0,22.362,22.3953,22.362,22.3953,30600.0
2012-03-09 15:05:00,33.65,33.66,33.64,33.65,22800.0,22.3953,22.4019,22.3886,22.3953,22800.0
2012-03-09 15:10:00,33.65,33.65,33.62,33.63,8400.0,22.3953,22.3953,22.3753,22.382,8400.0
2012-03-09 15:15:00,33.63,33.66,33.63,33.66,236800.0,22.382,22.4019,22.382,22.4019,236800.0
2012-03-09 15:20:00,33.66,33.69,33.65,33.68,324200.0,22.4019,22.4219,22.3953,22.4152,324200.0
2012-03-09 15:25:00,33.69,33.69,33.66,33.67,173300.0,22.4219,22.4219,22.4019,22.4086,173300.0
2012-03-09 15:30:00,33.67,33.68,33.65,33.66,113800.0,22.4086,22.4152,22.3953,22.4019,113800.0
2012-03-09 15:35:00,33.66,33.69,33.65,33.69,93200.0,22.4019,22.4219,22.3953,22.4219,93200.0
2012-03-09 15:40:00,33.69,33.69,33.67,33.68,56800.0,22.4219,22.4219,22.4086,22.4152,56800.0
2012-03-09 15:45:00,33.68,33.68,33.67,33.67,36100.0,22.4152,22.4152,22.4086,22.4086,36100.0
2012-03-09 15:50:00,33.67,33.67,33.64,33.65,39100.0,22.4086,22.4086,22.3886,22.3953,39100.0
2012-03-09 15:55:00,33.65,33.69,33.64,33.68,278500.0,22.3953,22.4219,22.3886,22.4152,278500.0
2012-03-12 09:30:00,33.54,33.57,33.51,33.52,76800.0,22.3221,22.342,22.3021,22.3088,76800.0
2012-03-12 09:35:00,33.52,33.58,33.51,33.57,19100.0,22.3088,22.3487,22.3021,22.342,19100.0
2012-03-12 09:40:00,33.58,33.59,33.57,33.57,16400.0,22.3487,22.3553,22.342,22.342,16400.0
2012-03-12 09:45:00,33.57,33.57,33.52,33.52,14300.0,22.342,22.342,22.3088,22.3088,14300.0
2012-03-12 09:50:00,33.51,33.54,33.49,33.54,16600.0,22.3021,22.3221,22.2888,22.3221,16600.0
2012-03-12 09:55:00,33.54,33.55,33.52,33.52,7200.0,22.3221,22.3287,22.3088,22.3088,7200.0
2012-03-12 10:00:00,33.52,33.52,33.47,33.47,12700.0,22.3088,22.3088,22.2755,22.2755,12700.0
2012-03-12 10:05:00,33.47,33.51,33.46,33.49,14300.0,22.2755,22.3021,22.2688,22.2888,14300.0
2012-03-12 10:10:00,33.49,33.49,33.46,33.47,4200.0,22.2888,22.2888,22.2688,22.2755,4200.0
2012-03-12 10:15:00,33.47,33.52,33.47,33.52,3000.0,22.2755,22.3088,22.2755,22.3088,3000.0
2012-03-12 10:20:00,33.53,33.53,33.45,33.47,17400.0,22.3154,22.3154,22.2622,22.2755,17400.0
2012-03-12 10:25:00,33.47,33.48,33.46,33.47,3600.0,22.2755,22.2821,22.2688,22.2755,3600.0
2012-03-12 10:30:00,33.47,33.47,33.41,33.42,16900.0,22.2755,22.2755,22.2355,22.2422,16900.0
2012-03-12 10:35:00,33.41,33.42,33.39,33.41,17200.0,22.2355,22.2422,22.2222,22.2355,17200.0
2012-03-12 10:40:00,33.4,33.44,33.4,33.44,10400.0,22.2289,22.2555,22.2289,22.2555,10400.0
2012-03-12 10:45:00,33.45,33.45,33.43,33.43,9300.0,22.2622,22.2622,22.2489,22.2489,9300.0
2012-03-12 10:50:00,33.44,33.51,33.44,33.51,54600.0,22.2555,22.3021,22.2555,22.3021,54600.0
2012-03-12 10:55:00,33.51,33.51,33.48,33.48,10400.0,22.3021,22.3021,22.2821,22.2821,10400.0
2012-03-12 11:00:00,33.49,33.51,33.48,33.49,15100.0,22.2888,22.3021,22.2821,22.2888,15100.0
2012-03-12 11:05:00,33.49,33.51,33.47,33.47,15400.0,22.2888,22.3021,22.2755,22.2755,15400.0
2012-03-12 11:10:00,33.48,33.5,33.47,33.5,22100.0,22.2821,22.2954,22.2755,22.2954,22100.0
2012-03-12 11:15:00,33.5,33.51,33.5,33.51,12000.0,22.2954,22.3021,22.2954,22.3021,12000.0
2012-03-12 11:20:00,33.51,33.51,33.46,33.48,24900.0,22.3021,22.3021,22.2688,22.2821,24900.0
2012-03-12 11:25:00,33.5,33.5,33.47,33.48,12000.0,22.2954,22.2954,22.2755,22.2821,12000.0
2012-03-12 11:30:00,33.49,33.54,33.48,33.52,69600.0,22.2888,22.3221,22.2821,22.3088,69600.0
2012-03-12 11:35:00,33.52,33.53,33.51,33.53,17600.0,22.3088,22.3154,22.3021,22.3154,17600.0
2012-03-12 11:40:00,33.53,33.53,33.48,33.49,15700.0,22.3154,22.3154,22.2821,22.2888,15700.0
2012-03-12 11:45:00,33.49,33.5,33.47,33.5,17800.0,22.2888,22.2954,22.2755,22.2954,17800.0
2012-03-12 11:50:00,33.49,33.53,33.49,33.52,39100.0,22.2888,22.3154,22.2888,22.3088,39100.0
2012-03-12 11:55:00,33.52,33.52,33.49,33.49,18800.0,22.3088,22.3088,22.2888,22.2888,18800.0
2012-03-12 12:00:00,33.49,33.53,33.47,33.52,26200.0,22.2888,22.3154,22.2755,22.3088,26200.0
2012-03-12 12:05:00,33.52,33.55,33.52,33.55,50000.0,22.3088,22.3287,22.3088,22.3287,50000.0
2012-03-12 12:10:00,33.54,33.56,33.52,33.55,21200.0,22.3221,22.3354,22.3088,22.3287,21200.0
2012-03-12 12:15:00,33.55,33.56,33.54,33.56,14700.0,22.3287,22.3354,22.3221,22.3354,14700.0
2012-03-12 12:20:00,33.55,33.56,33.55,33.55,18900.0,22.3287,22.3354,22.3287,22.3287,18900.0
2012-03-12 12:25:00,33.55,33.55,33.53,33.54,18700.0,22.3287,22.3287,22.3154,22.3221,18700.0
2012-03-12 12:30:00,33.54,33.55,33.53,33.55,17700.0,22.3221,22.3287,22.3154,22.3287,17700.0
2012-03-12 12:35:00,33.54,33.56,33.54,33.55,5400.0,22.3221,22.3354,22.3221,22.3287,5400.0
2012-03-12 12:40:00,33.55,33.56,33.55,33.56,15800.0,22.3287,22.3354,22.3287,22.3354,15800.0
2012-03-12 12:45:00,33.56,33.57,33.56,33.56,12300.0,22.3354,22.342,22.3354,22.3354,12300.0
2012-03-12 12:50:00,33.56,33.57,33.54,33.55,21300.0,22.3354,22.342,22.3221,22.3287,21300.0
2012-03-12 12:55:00,33.56,33.56,33.55,33.56,5700.0,22.3354,22.3354,22.3287,22.3354,5700.0
2012-03-12 13:00:00,33.56,33.58,33.55,33.58,21000.0,22.3354,22.3487,22.3287,22.3487,21000.0
2012-03-12 13:05:00,33.58,33.58,33.57,33.58,7500.0,22.3487,22.3487,22.342,22.3487,7500.0
2012-03-12 13:10:00,33.58,33.58,33.57,33.57,13500.0,22.3487,22.3487,22.342,22.342,13500.0
2012-03-12 13:15:00,33.57,33.58,33.56,33.58,15700.0,22.342,22.3487,22.3354,22.3487,15700.0
2012-03-12 13:20:00,33.57,33.59,33.57,33.58,11100.0,22.342,22.3553,22.342,22.3487,11100.0
2012-03-12 13:25:00,33.58,33.59,33.57,33.57,11700.0,22.3487,22.3553,22.342,22.342,11700.0
2012-03-12 13:30:00,33.58,33.59,33.57,33.59,9100.0,22.3487,22.3553,22.342,22.3553,9100.0
2012-03-12 13:35:00,33.59,33.63,33.59,33.62,29800.0,22.3553,22.382,22.3553,22.3753,29800.0
2012-03-12 13:40:00,33.62,33.65,33.62,33.64,27900.0,22.3753,22.3953,22.3753,22.3886,27900.0
2012-03-12 13:45:00,33.64,33.65,33.62,33.62,13400.0,22.3886,22.3953,22.3753,22.3753,13400.0
2012-03-12 13:50:00,33.62,33.63,33.62,33.63,4800.0,22.3753,22.382,22.3753,22.382,4800.0
2012-03-12 13:55:00,33.63,33.64,33.6,33.6,30900.0,22.382,22.3886,22.362,22.362,30900.0
2012-03-12 14:00:00,33.6,33.6,33.59,33.59,8000.0,22.362,22.362,22.3553,22.3553,8000.0
2012-03-12 14:05:00,33.59,33.61,33.59,33.61,20200.0,22.3553,22.3687,22.3553,22.3687,20200.0
2012-03-12 14:10:00,33.61,33.63,33.6,33.62,8200.0,22.3687,22.382,22.362,22.3753,8200.0
2012-03-12 14:15:00,33.62,33.62,33.62,33.62,2100.0,22.3753,22.3753,22.3753,22.3753,2100.0
2012-03-12 14:20:00,33.62,33.62,33.6,33.61,8300.0,22.3753,22.3753,22.362,22.3687,8300.0
2012-03-12 14:25:00,33.61,33.61,33.59,33.59,7000.0,22.3687,22.3687,22.3553,22.3553,7000.0
2012-03-12 14:30:00,33.59,33.6,33.59,33.59,7900.0,22.3553,22.362,22.3553,22.3553,7900.0
2012-03-12 14:35:00,33.6,33.6,33.59,33.6,10900.0,22.362,22.362,22.3553,22.362,10900.0
2012-03-12 14:40:00,33.59,33.6,33.59,33.59,4900.0,22.3553,22.362,22.3553,22.3553,4900.0
2012-03-12 14:45:00,33.59,33.6,33.59,33.59,3600.0,22.3553,22.362,22.3553,22.3553,3600.0
2012-03-12 14:50:00,33.59,33.6,33.59,33.59,21500.0,22.3553,22.362,22.3553,22.3553,21500.0
2012-03-12 14:55:00,33.59,33.6,33.59,33.6,13900.0,22.3553,22.362,22.3553,22.362,13900.0
2012-03-12 15:00:00,33.61,33.61,33.59,33.61,18300.0,22.3687,22.3687,22.3553,22.3687,18300.0
2012-03-12 15:05:00,33.61,33.62,33.6,33.6,17300.0,22.3687,22.3753,22.362,22.362,17300.0
2012-03-12 15:10:00,33.6,33.63,33.6,33.63,37600.0,22.362,22.382,22.362,22.382,37600.0
2012-03-12 15:15:00,33.63,33.63,33.62,33.63,4100.0,22.382,22.382,22.3753,22.382,4100.0
2012-03-12 15:20:00,33.63,33.65,33.63,33.63,13500.0,22.382,22.3953,22.382,22.382,13500.0
2012-03-12 15:25:00,33.62,33.63,33.62,33.62,2500.0,22.3753,22.382,22.3753,22.3753,2500.0
2012-03-12 15:30:00,33.63,33.63,33.62,33.62,5000.0,22.382,22.382,22.3753,22.3753,5000.0
2012-03-12 15:35:00,33.61,33.62,33.59,33.6,10300.0,22.3687,22.3753,22.3553,22.362,10300.0
2012-03-12 15:40:00,33.59,33.61,33.59,33.6,16000.0,22.3553,22.3687,22.3553,22.362,16000.0
2012-03-12 15:45:00,33.6,33.61,33.59,33.61,26300.0,22.362,22.3687,22.3553,22.3687,26300.0
2012-03-12 15:50:00,33.61,33.63,33.61,33.62,25700.0,22.3687,22.382,22.3687,22.3753,25700.0
2012-03-12 15:55:00,33.62,33.63,33.61,33.62,27100.0,22.3753,22.382,22.3687,22.3753,27100.0
2012-03-13 09:30:00,33.75,33.76,33.7,33.75,104600.0,22.4618,22.4685,22.4286,22.4618,104600.0
2012-03-13 09:35:00,33.75,33.79,33.74,33.79,86600.0,22.4618,22.4885,22.4552,22.4885,86600.0
2012-03-13 09:40:00,33.79,33.8,33.76,33.78,27100.0,22.4885,22.4951,22.4685,22.4818,27100.0
2012-03-13 09:45:00,33.78,33.78,33.73,33.74,43400.0,22.4818,22.4818,22.4485,22.4552,43400.0
2012-03-13 09:50:00,33.73,33.75,33.73,33.75,17000.0,22.4485,22.4618,22.4485,22.4618,17000.0
2012-03-13 09:55:00,33.74,33.77,33.73,33.73,7100.0,22.4552,22.4751,22.4485,22.4485,7100.0
2012-03-13 10:00:00,33.73,33.75,33.71,33.75,10500.0,22.4485,22.4618,22.4352,22.4618,10500.0
2012-03-13 10:05:00,33.75,33.76,33.74,33.76,13000.0,22.4618,22.4685,22.4552,22.4685,13000.0
2012-03-13 10:10:00,33.76,33.78,33.75,33.77,3600.0,22.4685,22.4818,22.4618,22.4751,3600.0
2012-03-13 10:15:00,33.77,33.77,33.74,33.74,22200.0,22.4751,22.4751,22.4552,22.4552,22200.0
2012-03-13 10:20:00,33.74,33.76,33.74,33.75,5100.0,22.4552,22.4685,22.4552,22.4618,5100.0
2012-03-13 10:25:00,33.76,33.77,33.75,33.76,2400.0,22.4685,22.4751,22.4618,22.4685,2400.0
2012-03-13 10:30:00,33.76,33.79,33.76,33.79,8600.0,22.4685,22.4885,22.4685,22.4885,8600.0
2012-03-13 10:35:00,33.81,33.83,33.81,33.82,9600.0,22.5018,22.5151,22.5018,22.5084,9600.0
2012-03-13 10:40:00,33.82,33.85,33.82,33.84,4600.0,22.5084,22.5284,22.5084,22.5217,4600.0
2012-03-13 10:45:00,33.85,33.85,33.82,33.82,21000.0,22.5284,22.5284,22.5084,22.5084,21000.0
2012-03-13 10:50:00,33.82,33.84,33.82,33.82,12800.0,22.5084,22.5217,22.5084,22.5084,12800.0
2012-03-13 10:55:00,33.83,33.84,33.82,33.82,10900.0,22.5151,22.5217,22.5084,22.5084,10900.0
2012-03-13 11:00:00,33.82,33.85,33.82,33.84,7700.0,22.5084,22.5284,22.5084,22.5217,7700.0
2012-03-13 11:05:00,33.85,33.87,33.84,33.87,9500.0,22.5284,22.5417,22.5217,22.5417,9500.0
2012-03-13 11:10:00,33.87,33.9,33.86,33.89,4100.0,22.5417,22.5617,22.535,22.555,4100.0
2012-03-13 11:15:00,33.89,33.9,33.88,33.88,13100.0,22.555,22.5617,22.5484,22.5484,13100.0
2012-03-13 11:20:00,33.89,33.91,33.89,33.9,6700.0,22.555,22.5683,22.555,22.5617,6700.0
2012-03-13 11:25:00,33.91,33.93,33.91,33.93,5600.0,22.5683,22.5816,22.5683,22.5816,5600.0
2012-03-13 11:30:00,33.93,33.95,33.92,33.95,9600.0,22.5816,22.5949,22.575,22.5949,9600.0
2012-03-13 11:35:00,33.94,33.96,33.94,33.95,5400.0,22.5883,22.6016,22.5883,22.5949,5400.0
2012-03-13 11:40:00,33.94,34.02,33.94,34.02,8600.0,22.5883,22.6415,22.5883,22.6415,8600.0
2012-03-13 11:45:00,34.02,34.02,33.98,34.0,12400.0,22.6415,22.6415,22.6149,22.6282,12400.0
2012-03-13 11:50:00,34.0,34.01,33.99,33.99,3100.0,22.6282,22.6349,22.6216,22.6216,3100.0
2012-03-13 11:55:00,34.0,34.0,33.97,33.97,8600.0,22.6282,22.6282,22.6082,22.6082,8600.0
2012-03-13 12:00:00,33.97,33.98,33.95,33.95,62300.0,22.6082,22.6149,22.5949,22.5949,62300.0
2012-03-13 12:05:00,33.95,33.96,33.94,33.96,27100.0,22.5949,22.6016,22.5883,22.6016,27100.0
2012-03-13 12:10:00,33.96,33.98,33.95,33.97,44400.0,22.6016,22.6149,22.5949,22.6082,44400.0
2012-03-13 12:15:00,33.98,33.99,33.97,33.97,53100.0,22.6149,22.6216,22.6082,22.6082,53100.0
2012-03-13 12:20:00,33.98,34.0,33.97,34.0,31900.0,22.6149,22.6282,22.6082,22.6282,31900.0
2012-03-13 12:25:00,34.0,34.03,33.99,34.02,72900.0,22.6282,22.6482,22.6216,22.6415,72900.0
2012-03-13 12:30:00,34.02,34.03,34.01,34.01,16500.0,22.6415,22.6482,22.6349,22.6349,16500.0
2012-03-13 12:35:00,34.0,34.0,33.98,33.98,30600.0,22.6282,22.6282,22.6149,22.6149,30600.0
2012-03-13 12:40:00,33.99,33.99,33.99,33.99,5400.0,22.6216,22.6216,22.6216,22.6216,5400.0
2012-03-13 12:45:00,34.0,34.01,33.99,34.01,13300.0,22.6282,22.6349,22.6216,22.6349,13300.0
2012-03-13 12:50:00,34.02,34.04,34.02,34.04,10800.0,22.6415,22.6548,22.6415,22.6548,10800.0
2012-03-13 12:55:00,34.03,34.04,34.02,34.03,15100.0,22.6482,22.6548,22.6415,22.6482,15100.0
2012-03-13 13:00:00,34.03,34.04,34.02,34.04,19100.0,22.6482,22.6548,22.6415,22.6548,19100.0
2012-03-13 13:05:00,34.03,34.04,34.03,34.03,8300.0,22.6482,22.6548,22.6482,22.6482,8300.0
2012-03-13 13:10:00,34.03,34.05,34.03,34.04,40500.0,22.6482,22.6615,22.6482,22.6548,40500.0
2012-03-13 13:15:00,34.04,34.04,34.03,34.04,7600.0,22.6548,22.6548,22.6482,22.6548,7600.0
2012-03-13 13:20:00,34.03,34.04,34.02,34.03,15100.0,22.6482,22.6548,22.6415,22.6482,15100.0
2012-03-13 13:25:00,34.02,34.02,34.01,34.01,8200.0,22.6415,22.6415,22.6349,22.6349,8200.0
2012-03-13 13:30:00,34.01,34.02,34.0,34.02,48300.0,22.6349,22.6415,22.6282,22.6415,48300.0
2012-03-13 13:35:00,34.02,34.02,33.99,33.99,20200.0,22.6415,22.6415,22.6216,22.6216,20200.0
2012-03-13 13:40:00,34.0,34.01,33.99,34.01,4800.0,22.6282,22.6349,22.6216,22.6349,4800.0
2012-03-13 13:45:00,34.01,34.01,33.99,34.0,11700.0,22.6349,22.6349,22.6216,22.6282,11700.0
2012-03-13 13:50:00,34.0,34.0,33.99,34.0,51300.0,22.6282,22.6282,22.6216,22.6282,51300.0
2012-03-13 13:55:00,34.0,34.01,33.99,34.0,19700.0,22.6282,22.6349,22.6216,22.6282,19700.0
2012-03-13 14:00:00,34.0,34.01,33.99,34.0,11000.0,22.6282,22.6349,22.6216,22.6282,11000.0
2012-03-13 14:05:00,33.99,34.0,33.99,34.0,8100.0,22.6216,22.6282,22.6216,22.6282,8100.0
2012-03-13 14:10:00,34.01,34.01,33.99,34.0,20100.0,22.6349,22.6349,22.6216,22.6282,20100.0
2012-03-13 14:15:00,33.99,34.0,33.95,33.99,34900.0,22.6216,22.6282,22.5949,22.6216,34900.0
2012-03-13 14:20:00,34.0,34.06,33.97,33.97,39800.0,22.6282,22.6681,22.6082,22.6082,39800.0
2012-03-13 14:25:00,33.96,33.98,33.92,33.94,35700.0,22.6016,22.6149,22.575,22.5883,35700.0
2012-03-13 14:30:00,33.94,33.98,33.91,33.91,29200.0,22.5883,22.6149,22.5683,22.5683,29200.0
2012-03-13 14:35:00,33.91,33.94,33.91,33.94,26200.0,22.5683,22.5883,22.5683,22.5883,26200.0
2012-03-13 14:40:00,33.94,33.98,33.94,33.94,28400.0,22.5883,22.6149,22.5883,22.5883,28400.0
2012-03-13 14:45:00,33.95,33.95,33.91,33.91,24400.0,22.5949,22.5949,22.5683,22.5683,24400.0
2012-03-13 14:50:00,33.92,33.92,33.88,33.89,31600.0,22.575,22.575,22.5484,22.555,31600.0
2012-03-13 14:55:00,33.9,33.93,33.9,33.93,18000.0,22.5617,22.5816,22.5617,22.5816,18000.0
2012-03-13 15:00:00,33.94,34.01,33.92,34.0,67900.0,22.5883,22.6349,22.575,22.6282,67900.0
2012-03-13 15:05:00,34.0,34.05,33.99,34.01,114000.0,22.6282,22.6615,22.6216,22.6349,114000.0
2012-03-13 15:10:00,34.01,34.05,34.01,34.03,53600.0,22.6349,22.6615,22.6349,22.6482,53600.0
2012-03-13 15:15:00,34.03,34.05,34.03,34.05,31800.0,22.6482,22.6615,22.6482,22.6615,31800.0
2012-03-13 15:20:00,34.05,34.1,34.03,34.09,34100.0,22.6615,22.6948,22.6482,22.6881,34100.0
2012-03-13 15:25:00,34.08,34.12,34.03,34.06,29100.0,22.6815,22.7081,22.6482,22.6681,29100.0
2012-03-13 15:30:00,34.05,34.09,34.04,34.08,33100.0,22.6615,22.6881,22.6548,22.6815,33100.0
2012-03-13 15:35:00,34.08,34.09,34.06,34.09,36600.0,22.6815,22.6881,22.6681,22.6881,36600.0
2012-03-13 15:40:00,34.1,34.13,34.09,34.12,31100.0,22.6948,22.7147,22.6881,22.7081,31100.0
2012-03-13 15:45:00,34.12,34.12,34.1,34.11,35000.0,22.7081,22.7081,22.6948,22.7014,35000.0
2012-03-13 15:50:00,34.12,34.16,34.11,34.16,58000.0,22.7081,22.7347,22.7014,22.7347,58000.0
2012-03-13 15:55:00,34.15,34.17,34.14,34.16,95700.0,22.728,22.7414,22.7214,22.7347,95700.0
2012-03-14 09:30:00,34.05,34.11,34.05,34.09,56600.0,22.6615,22.7014,22.6615,22.6881,56600.0
2012-03-14 09:35:00,34.08,34.08,34.03,34.05,42300.0,22.6815,22.6815,22.6482,22.6615,42300.0
2012-03-14 09:40:00,34.06,34.1,34.06,34.1,10600.0,22.6681,22.6948,22.6681,22.6948,10600.0
2012-03-14 09:45:00,34.09,34.1,34.08,34.09,12900.0,22.6881,22.6948,22.6815,22.6881,12900.0
2012-03-14 09:50:00,34.09,34.11,34.09,34.11,9400.0,22.6881,22.7014,22.6881,22.7014,9400.0
2012-03-14 09:55:00,34.1,34.14,34.1,34.11,15900.0,22.6948,22.7214,22.6948,22.7014,15900.0
2012-03-14 10:00:00,34.11,34.11,34.07,34.08,11600.0,22.7014,22.7014,22.6748,22.6815,11600.0
2012-03-14 10:05:00,34.08,34.1,34.07,34.08,12700.0,22.6815,22.6948,22.6748,22.6815,12700.0
2012-03-14 10:10:00,34.08,34.08,34.05,34.05,8200.0,22.6815,22.6815,22.6615,22.6615,8200.0
2012-03-14 10:15:00,34.04,34.06,34.04,34.06,7300.0,22.6548,22.6681,22.6548,22.6681,7300.0
2012-03-14 10:20:00,34.06,34.07,34.05,34.06,5600.0,22.6681,22.6748,22.6615,22.6681,5600.0
2012-03-14 10:25:00,34.06,34.06,34.04,34.04,10400.0,22.6681,22.6681,22.6548,22.6548,10400.0
2012-03-14 10:30:00,34.05,34.06,34.05,34.05,7500.0,22.6615,22.6681,22.6615,22.6615,7500.0
2012-03-14 10:35:00,34.06,34.06,34.05,34.05,5600.0,22.6681,22.6681,22.6615,22.6615,5600.0
2012-03-14 10:40:00,34.05,34.07,34.05,34.07,5400.0,22.6615,22.6748,22.6615,22.6748,5400.0
2012-03-14 10:45:00,34.08,34.1,34.07,34.09,2600.0,22.6815,22.6948,22.6748,22.6881,2600.0
2012-03-14 10:50:00,34.09,34.09,34.04,34.05,3300.0,22.6881,22.6881,22.6548,22.6615,3300.0
2012-03-14 10:55:00,34.04,34.04,34.0,34.0,12500.0,22.6548,22.6548,22.6282,22.6282,12500.0
2012-03-14 11:00:00,34.0,34.0,33.95,33.95,6900.0,22.6282,22.6282,22.5949,22.5949,6900.0
2012-03-14 11:05:00,33.95,33.96,33.92,33.96,26800.0,22.5949,22.6016,22.575,22.6016,26800.0
2012-03-14 11:10:00,33.96,33.96,33.93,33.93,10600.0,22.6016,22.6016,22.5816,22.5816,10600.0
2012-03-14 11:15:00,33.93,33.93,33.89,33.89,13600.0,22.5816,22.5816,22.555,22.555,13600.0
2012-03-14 11:20:00,33.9,33.92,33.9,33.9,9000.0,22.5617,22.575,22.5617,22.5617,9000.0
2012-03-14 11:25:00,33.9,33.93,33.9,33.92,9700.0,22.5617,22.5816,22.5617,22.575,9700.0
2012-03-14 11:30:00,33.91,33.92,33.88,33.89,23700.0,22.5683,22.575,22.5484,22.555,23700.0
2012-03-14 11:35:00,33.9,33.93,33.9,33.92,22000.0,22.5617,22.5816,22.5617,22.575,22000.0
2012-03-14 11:40:00,33.92,33.93,33.89,33.9,11900.0,22.575,22.5816,22.555,22.5617,11900.0
2012-03-14 11:45:00,33.89,33.89,33.87,33.87,8400.0,22.555,22.555,22.5417,22.5417,8400.0
2012-03-14 11:50:00,33.87,33.89,33.87,33.87,9100.0,22.5417,22.555,22.5417,22.5417,9100.0
2012-03-14 11:55:00,33.88,33.91,33.87,33.91,23300.0,22.5484,22.5683,22.5417,22.5683,23300.0
2012-03-14 12:00:00,33.91,33.92,33.91,33.91,6600.0,22.5683,22.575,22.5683,22.5683,6600.0
2012-03-14 12:05:00,33.9,33.91,33.87,33.88,10300.0,22.5617,22.5683,22.5417,22.5484,10300.0
2012-03-14 12:10:00,33.87,33.89,33.86,33.89,14600.0,22.5417,22.555,22.535,22.555,14600.0
2012-03-14 12:15:00,33.89,33.9,33.88,33.89,5300.0,22.555,22.5617,22.5484,22.555,5300.0
2012-03-14 12:20:00,33.88,33.9,33.85,33.87,11200.0,22.5484,22.5617,22.5284,22.5417,11200.0
2012-03-14 12:25:00,33.88,33.89,33.87,33.89,7800.0,22.5484,22.555,22.5417,22.555,7800.0
2012-03-14 12:30:00,33.88,33.9,33.87,33.89,9500.0,22.5484,22.5617,22.5417,22.555,9500.0
2012-03-14 12:35:00,33.88,33.9,33.87,33.89,14100.0,22.5484,22.5617,22.5417,22.555,14100.0
2012-03-14 12:40:00,33.9,33.9,33.88,33.9,11200.0,22.5617,22.5617,22.5484,22.5617,11200.0
2012-03-14 12:45:00,33.89,33.94,33.89,33.94,14200.0,22.555,22.5883,22.555,22.5883,14200.0
2012-03-14 12:50:00,33.93,33.95,33.92,33.95,11300.0,22.5816,22.5949,22.575,22.5949,11300.0
2012-03-14 12:55:00,33.95,33.96,33.94,33.94,14700.0,22.5949,22.6016,22.5883,22.5883,14700.0
2012-03-14 13:00:00,33.94,33.95,33.93,33.94,10500.0,22.5883,22.5949,22.5816,22.5883,10500.0
2012-03-14 13:05:00,33.94,33.97,33.94,33.97,13300.0,22.5883,22.6082,22.5883,22.6082,13300.0
2012-03-14 13:10:00,33.98,33.98,33.96,33.96,6100.0,22.6149,22.6149,22.6016,22.6016,6100.0
2012-03-14 13:15:00,33.96,33.96,33.95,33.96,19800.0,22.6016,22.6016,22.5949,22.6016,19800.0
2012-03-14 13:20:00,33.95,33.98,33.95,33.98,9000.0,22.5949,22.6149,22.5949,22.6149,9000.0
2012-03-14 13:25:00,33.98,33.98,33.97,33.98,12000.0,22.6149,22.6149,22.6082,22.6149,12000.0
2012-03-14 13:30:00,33.98,33.98,33.93,33.93,20000.0,22.6149,22.6149,22.5816,22.5816,20000.0
2012-03-14 13:35:00,33.93,33.93,33.9,33.91,19700.0,22.5816,22.5816,22.5617,22.5683,19700.0
2012-03-14 13:40:00,33.9,33.91,33.89,33.89,15000.0,22.5617,22.5683,22.555,22.555,15000.0
2012-03-14 13:45:00,33.88,33.89,33.86,33.88,18900.0,22.5484,22.555,22.535,22.5484,18900.0
2012-03-14 13:50:00,33.88,33.89,33.87,33.87,14100.0,22.5484,22.555,22.5417,22.5417,14100.0
2012-03-14 13:55:00,33.87,33.87,33.79,33.82,146200.0,22.5417,22.5417,22.4885,22.5084,146200.0
2012-03-14 14:00:00,33.83,33.86,33.83,33.84,12200.0,22.5151,22.535,22.5151,22.5217,12200.0
2012-03-14 14:05:00,33.84,33.86,33.84,33.86,9400.0,22.5217,22.535,22.5217,22.535,9400.0
2012-03-14 14:10:00,33.85,33.86,33.81,33.81,13200.0,22.5284,22.535,22.5018,22.5018,13200.0
2012-03-14 14:15:00,33.82,33.83,33.81,33.82,17300.0,22.5084,22.5151,22.5018,22.5084,17300.0
2012-03-14 14:20:00,33.81,33.83,33.8,33.83,29800.0,22.5018,22.5151,22.4951,22.5151,29800.0
2012-03-14 14:25:00,33.82,33.83,33.81,33.83,20200.0,22.5084,22.5151,22.5018,22.5151,20200.0
2012-03-14 14:30:00,33.82,33.84,33.8,33.83,29700.0,22.5084,22.5217,22.4951,22.5151,29700.0
2012-03-14 14:35:00,33.83,33.85,33.83,33.83,18500.0,22.5151,22.5284,22.5151,22.5151,18500.0
2012-03-14 14:40:00,33.83,33.85,33.83,33.84,19500.0,22.5151,22.5284,22.5151,22.5217,19500.0
2012-03-14 14:45:00,33.83,33.86,33.83,33.85,17400.0,22.5151,22.535,22.5151,22.5284,17400.0
2012-03-14 14:50:00,33.86,33.87,33.84,33.85,13300.0,22.535,22.5417,22.5217,22.5284,13300.0
2012-03-14 14:55:00,33.84,33.85,33.83,33.84,29200.0,22.5217,22.5284,22.5151,22.5217,29200.0
2012-03-14 15:00:00,33.83,33.84,33.81,33.81,11300.0,22.5151,22.5217,22.5018,22.5018,11300.0
2012-03-14 15:05:00,33.81,33.83,33.81,33.83,22900.0,22.5018,22.5151,22.5018,22.5151,22900.0
2012-03-14 15:10:00,33.83,33.83,33.79,33.8,33000.0,22.5151,22.5151,22.4885,22.4951,33000.0
2012-03-14 15:15:00,33.82,33.82,33.77,33.77,11300.0,22.5084,22.5084,22.4751,22.4751,11300.0
2012-03-14 15:20:00,33.77,33.81,33.77,33.8,23600.0,22.4751,22.5018,22.4751,22.4951,23600.0
2012-03-14 15:25:00,33.81,33.84,33.79,33.84,25800.0,22.5018,22.5217,22.4885,22.5217,25800.0
2012-03-14 15:30:00,33.84,33.85,33.81,33.82,37400.0,22.5217,22.5284,22.5018,22.5084,37400.0
2012-03-14 15:35:00,33.82,33.84,33.81,33.84,28400.0,22.5084,22.5217,22.5018,22.5217,28400.0
2012-03-14 15:40:00,33.83,33.84,33.82,33.83,32100.0,22.5151,22.5217,22.5084,22.5151,32100.0
2012-03-14 15:45:00,33.83,33.85,33.83,33.85,14800.0,22.5151,22.5284,22.5151,22.5284,14800.0
2012-03-14 15:50:00,33.85,33.86,33.83,33.85,74100.0,22.5284,22.535,22.5151,22.5284,74100.0
2012-03-14 15:55:00,33.84,33.85,33.83,33.85,89900.0,22.5217,22.5284,22.5151,22.5284,89900.0
2012-03-15 09:30:00,33.97,33.97,33.91,33.91,66900.0,22.6082,22.6082,22.5683,22.5683,66900.0
2012-03-15 09:35:00,33.92,33.93,33.89,33.89,19900.0,22.575,22.5816,22.555,22.555,19900.0
2012-03-15 09:40:00,33.88,33.88,33.86,33.87,7000.0,22.5484,22.5484,22.535,22.5417,7000.0
2012-03-15 09:45:00,33.87,33.88,33.87,33.88,11200.0,22.5417,22.5484,22.5417,22.5484,11200.0
2012-03-15 09:50:00,33.89,33.91,33.89,33.9,4400.0,22.555,22.5683,22.555,22.5617,4400.0
2012-03-15 09:55:00,33.9,33.9,33.88,33.9,5800.0,22.5617,22.5617,22.5484,22.5617,5800.0
2012-03-15 10:00:00,33.9,33.92,33.87,33.9,12700.0,22.5617,22.575,22.5417,22.5617,12700.0
2012-03-15 10:05:00,33.9,33.93,33.9,33.91,10900.0,22.5617,22.5816,22.5617,22.5683,10900.0
2012-03-15 10:10:00,33.9,33.91,33.87,33.88,17800.0,22.5617,22.5683,22.5417,22.5484,17800.0
2012-03-15 10:15:00,33.89,33.95,33.89,33.95,9700.0,22.555,22.5949,22.555,22.5949,9700.0
2012-03-15 10:20:00,33.95,33.96,33.92,33.92,16500.0,22.5949,22.6016,22.575,22.575,16500.0
2012-03-15 10:25:00,33.93,33.97,33.93,33.94,10300.0,22.5816,22.6082,22.5816,22.5883,10300.0
2012-03-15 10:30:00,33.94,33.98,33.94,33.98,8900.0,22.5883,22.6149,22.5883,22.6149,8900.0
2012-03-15 10:35:00,33.99,33.99,33.96,33.98,3900.0,22.6216,22.6216,22.6016,22.6149,3900.0
2012-03-15 10:40:00,33.98,34.03,33.98,34.01,10800.0,22.6149,22.6482,22.6149,22.6349,10800.0
2012-03-15 10:45:00,34.02,34.02,34.0,34.01,7100.0,22.6415,22.6415,22.6282,22.6349,7100.0
2012-03-15 10:50:00,34.02,34.02,33.98,34.0,4800.0,22.6415,22.6415,22.6149,22.6282,4800.0
2012-03-15 10:55:00,34.01,34.01,33.96,33.96,5200.0,22.6349,22.6349,22.6016,22.6016,5200.0
2012-03-15 11:00:00,33.96,33.97,33.94,33.94,6400.0,22.6016,22.6082,22.5883,22.5883,6400.0
2012-03-15 11:05:00,33.94,33.97,33.93,33.97,9000.0,22.5883,22.6082,22.5816,22.6082,9000.0
2012-03-15 11:10:00,33.96,33.98,33.96,33.96,5400.0,22.6016,22.6149,22.6016,22.6016,5400.0
2012-03-15 11:15:00,33.96,33.98,33.95,33.96,6100.0,22.6016,22.6149,22.5949,22.6016,6100.0
2012-03-15 11:20:00,33.96,33.98,33.96,33.97,1500.0,22.6016,22.6149,22.6016,22.6082,1500.0
2012-03-15 11:25:00,33.98,34.0,33.97,33.98,11900.0,22.6149,22.6282,22.6082,22.6149,11900.0
2012-03-15 11:30:00,33.98,34.01,33.98,34.0,5400.0,22.6149,22.6349,22.6149,22.6282,5400.0
2012-03-15 11:35:00,34.0,34.0,33.97,33.98,4300.0,22.6282,22.6282,22.6082,22.6149,4300.0
2012-03-15 11:40:00,33.99,34.03,33.99,34.02,5000.0,22.6216,22.6482,22.6216,22.6415,5000.0
2012-03-15 11:45:00,34.03,34.03,34.01,34.01,5000.0,22.6482,22.6482,22.6349,22.6349,5000.0
2012-03-15 11:50:00,34.01,34.02,34.0,34.01,2400.0,22.6349,22.6415,22.6282,22.6349,2400.0
2012-03-15 11:55:00,34.01,34.02,34.0,34.0,7300.0,22.6349,22.6415,22.6282,22.6282,7300.0
2012-03-15 12:00:00,34.01,34.03,34.01,34.02,2900.0,22.6349,22.6482,22.6349,22.6415,2900.0
2012-03-15 12:05:00,34.03,34.07,34.03,34.07,4200.0,22.6482,22.6748,22.6482,22.6748,4200.0
2012-03-15 12:10:00,34.07,34.08,34.06,34.07,21100.0,22.6748,22.6815,22.6681,22.6748,21100.0
2012-03-15 12:15:00,34.07,34.11,34.06,34.11,7100.0,22.6748,22.7014,22.6681,22.7014,7100.0
2012-03-15 12:20:00,34.1,34.14,34.1,34.13,4500.0,22.6948,22.7214,22.6948,22.7147,4500.0
2012-03-15 12:25:00,34.13,34.13,34.12,34.13,2400.0,22.7147,22.7147,22.7081,22.7147,2400.0
2012-03-15 12:30:00,34.12,34.13,34.11,34.13,20000.0,22.7081,22.7147,22.7014,22.7147,20000.0
2012-03-15 12:35:00,34.13,34.14,34.13,34.13,2700.0,22.7147,22.7214,22.7147,22.7147,2700.0
2012-03-15 12:40:00,34.13,34.14,34.13,34.14,2600.0,22.7147,22.7214,22.7147,22.7214,2600.0
2012-03-15 12:45:00,34.15,34.17,34.15,34.15,18600.0,22.728,22.7414,22.728,22.728,18600.0
2012-03-15 12:50:00,34.16,34.17,34.15,34.16,10300.0,22.7347,22.7414,22.728,22.7347,10300.0
2012-03-15 12:55:00,34.16,34.16,34.15,34.16,17300.0,22.7347,22.7347,22.728,22.7347,17300.0
2012-03-15 13:00:00,34.16,34.19,34.15,34.18,25500.0,22.7347,22.7547,22.728,22.748,25500.0
2012-03-15 13:05:00,34.18,34.2,34.18,34.19,6500.0,22.748,22.7613,22.748,22.7547,6500.0
2012-03-15 13:10:00,34.2,34.21,34.19,34.19,10800.0,22.7613,22.768,22.7547,22.7547,10800.0
2012-03-15 13:15:00,34.2,34.22,34.19,34.2,12300.0,22.7613,22.7746,22.7547,22.7613,12300.0
2012-03-15 13:20:00,34.19,34.2,34.19,34.2,15300.0,22.7547,22.7613,22.7547,22.7613,15300.0
2012-03-15 13:25:00,34.2,34.21,34.18,34.18,9800.0,22.7613,22.768,22.748,22.748,9800.0
2012-03-15 13:30:00,34.17,34.18,34.16,34.18,9600.0,22.7414,22.748,22.7347,22.748,9600.0
2012-03-15 13:35:00,34.17,34.18,34.17,34.17,5000.0,22.7414,22.748,22.7414,22.7414,5000.0
2012-03-15 13:40:00,34.16,34.17,34.16,34.17,17800.0,22.7347,22.7414,22.7347,22.7414,17800.0
2012-03-15 13:45:00,34.17,34.18,34.15,34.18,22100.0,22.7414,22.748,22.728,22.748,22100.0
2012-03-15 13:50:00,34.18,34.18,34.16,34.16,18400.0,22.748,22.748,22.7347,22.7347,18400.0
2012-03-15 13:55:00,34.15,34.16,34.15,34.15,19000.0,22.728,22.7347,22.728,22.728,19000.0
2012-03-15 14:00:00,34.14,34.15,34.13,34.14,7300.0,22.7214,22.728,22.7147,22.7214,7300.0
2012-03-15 14:05:00,34.14,34.17,34.13,34.17,6600.0,22.7214,22.7414,22.7147,22.7414,6600.0
2012-03-15 14:10:00,34.16,34.16,34.15,34.15,1100.0,22.7347,22.7347,22.728,22.728,1100.0
2012-03-15 14:15:00,34.14,34.17,34.14,34.17,9700.0,22.7214,22.7414,22.7214,22.7414,9700.0
2012-03-15 14:20:00,34.17,34.18,34.16,34.17,4800.0,22.7414,22.748,22.7347,22.7414,4800.0
2012-03-15 14:25:00,34.16,34.17,34.16,34.17,4600.0,22.7347,22.7414,22.7347,22.7414,4600.0
2012-03-15 14:30:00,34.17,34.17,34.14,34.16,6900.0,22.7414,22.7414,22.7214,22.7347,6900.0
2012-03-15 14:35:00,34.16,34.17,34.15,34.16,20600.0,22.7347,22.7414,22.728,22.7347,20600.0
2012-03-15 14:40:00,34.16,34.16,34.15,34.16,8900.0,22.7347,22.7347,22.728,22.7347,8900.0
2012-03-15 14:45:00,34.15,34.16,34.15,34.16,4800.0,22.728,22.7347,22.728,22.7347,4800.0
2012-03-15 14:50:00,34.16,34.18,34.16,34.17,19500.0,22.7347,22.748,22.7347,22.7414,19500.0
2012-03-15 14:55:00,34.17,34.18,34.17,34.17,2900.0,22.7414,22.748,22.7414,22.7414,2900.0
2012-03-15 15:00:00,34.18,34.18,34.16,34.17,13500.0,22.748,22.748,22.7347,22.7414,13500.0
2012-03-15 15:05:00,34.16,34.19,34.16,34.17,12100.0,22.7347,22.7547,22.7347,22.7414,12100.0
2012-03-15 15:10:00,34.18,34.18,34.15,34.16,17900.0,22.748,22.748,22.728,22.7347,17900.0
2012-03-15 15:15:00,34.15,34.17,34.14,34.16,8800.0,22.728,22.7414,22.7214,22.7347,8800.0
2012-03-15 15:20:00,34.16,34.17,34.16,34.17,2200.0,22.7347,22.7414,22.7347,22.7414,2200.0
2012-03-15 15:25:00,34.17,34.17,34.16,34.17,5100.0,22.7414,22.7414,22.7347,22.7414,5100.0
2012-03-15 15:30:00,34.18,34.19,34.17,34.18,10700.0,22.748,22.7547,22.7414,22.748,10700.0
2012-03-15 15:35:00,34.19,34.2,34.18,34.19,30800.0,22.7547,22.7613,22.748,22.7547,30800.0
2012-03-15 15:40:00,34.19,34.19,34.18,34.18,14400.0,22.7547,22.7547,22.748,22.748,14400.0
2012-03-15 15:45:00,34.19,34.19,34.15,34.15,24300.0,22.7547,22.7547,22.728,22.728,24300.0
2012-03-15 15:50:00,34.15,34.18,34.15,34.17,107500.0,22.728,22.748,22.728,22.7414,107500.0
2012-03-15 15:55:00,34.18,34.19,34.17,34.18,139400.0,22.748,22.7547,22.7414,22.748,139400.0
2012-03-16 09:30:00,34.42,34.42,34.4,34.42,43100.0,22.9077,22.9077,22.8944,22.9077,43100.0
2012-03-16 09:35:00,34.42,34.45,34.4,34.45,21300.0,22.9077,22.9277,22.8944,22.9277,21300.0
2012-03-16 09:40:00,34.45,34.46,34.44,34.45,17600.0,22.9277,22.9344,22.9211,22.9277,17600.0
2012-03-16 09:45:00,34.45,34.45,34.42,34.43,23100.0,22.9277,22.9277,22.9077,22.9144,23100.0
2012-03-16 09:50:00,34.43,34.44,34.41,34.41,26500.0,22.9144,22.9211,22.9011,22.9011,26500.0
2012-03-16 09:55:00,34.42,34.43,34.39,34.43,30300.0,22.9077,22.9144,22.8878,22.9144,30300.0
2012-03-16 10:00:00,34.41,34.47,34.41,34.47,12800.0,22.9011,22.941,22.9011,22.941,12800.0
2012-03-16 10:05:00,34.47,34.47,34.46,34.46,25600.0,22.941,22.941,22.9344,22.9344,25600.0
2012-03-16 10:10:00,34.46,34.46,34.44,34.45,5900.0,22.9344,22.9344,22.9211,22.9277,5900.0
2012-03-16 10:15:00,34.46,34.46,34.4,34.4,12600.0,22.9344,22.9344,22.8944,22.8944,12600.0
2012-03-16 10:20:00,34.4,34.42,34.4,34.42,10300.0,22.8944,22.9077,22.8944,22.9077,10300.0
2012-03-16 10:25:00,34.43,34.43,34.42,34.43,33100.0,22.9144,22.9144,22.9077,22.9144,33100.0
2012-03-16 10:30:00,34.44,34.45,34.42,34.45,10800.0,22.9211,22.9277,22.9077,22.9277,10800.0
2012-03-16 10:35:00,34.45,34.49,34.45,34.48,16500.0,22.9277,22.9543,22.9277,22.9477,16500.0
2012-03-16 10:40:00,34.48,34.5,34.48,34.48,2600.0,22.9477,22.961,22.9477,22.9477,2600.0
2012-03-16 10:45:00,34.48,34.49,34.48,34.49,5200.0,22.9477,22.9543,22.9477,22.9543,5200.0
2012-03-16 10:50:00,34.49,34.49,34.48,34.48,2500.0,22.9543,22.9543,22.9477,22.9477,2500.0
2012-03-16 10:55:00,34.49,34.49,34.48,34.49,4700.0,22.9543,22.9543,22.9477,22.9543,4700.0
2012-03-16 11:00:00,34.49,34.5,34.49,34.5,21500.0,22.9543,22.961,22.9543,22.961,21500.0
2012-03-16 11:05:00,34.5,34.52,34.5,34.52,8200.0,22.961,22.9743,22.961,22.9743,8200.0
2012-03-16 11:10:00,34.52,34.53,34.52,34.52,7100.0,22.9743,22.9809,22.9743,22.9743,7100.0
2012-03-16 11:15:00,34.51,34.52,34.48,34.49,4800.0,22.9676,22.9743,22.9477,22.9543,4800.0
2012-03-16 11:20:00,34.49,34.49,34.46,34.46,3200.0,22.9543,22.9543,22.9344,22.9344,3200.0
2012-03-16 11:25:00,34.47,34.49,34.47,34.47,1500.0,22.941,22.9543,22.941,22.941,1500.0
2012-03-16 11:30:00,34.48,34.48,34.46,34.47,3400.0,22.9477,22.9477,22.9344,22.941,3400.0
2012-03-16 11:35:00,34.47,34.47,34.45,34.45,9700.0,22.941,22.941,22.9277,22.9277,9700.0
2012-03-16 11:40:00,34.45,34.45,34.44,34.45,4400.0,22.9277,22.9277,22.9211,22.9277,4400.0
2012-03-16 11:45:00,34.43,34.45,34.43,34.44,18700.0,22.9144,22.9277,22.9144,22.9211,18700.0
2012-03-16 11:50:00,34.43,34.44,34.43,34.44,1700.0,22.9144,22.9211,22.9144,22.9211,1700.0
2012-03-16 11:55:00,34.45,34.48,34.45,34.47,2400.0,22.9277,22.9477,22.9277,22.941,2400.0
2012-03-16 12:00:00,34.48,34.48,34.45,34.45,6900.0,22.9477,22.9477,22.9277,22.9277,6900.0
2012-03-16 12:05:00,34.45,34.45,34.43,34.43,4000.0,22.9277,22.9277,22.9144,22.9144,4000.0
2012-03-16 12:10:00,34.43,34.46,34.43,34.46,7500.0,22.9144,22.9344,22.9144,22.9344,7500.0
2012-03-16 12:15:00,34.46,34.46,34.45,34.46,3400.0,22.9344,22.9344,22.9277,22.9344,3400.0
2012-03-16 12:20:00,34.46,34.46,34.45,34.46,3100.0,22.9344,22.9344,22.9277,22.9344,3100.0
2012-03-16 12:25:00,34.46,34.48,34.45,34.45,5600.0,22.9344,22.9477,22.9277,22.9277,5600.0
2012-03-16 12:30:00,34.44,34.47,34.44,34.46,7300.0,22.9211,22.941,22.9211,22.9344,7300.0
2012-03-16 12:35:00,34.46,34.46,34.45,34.45,20500.0,22.9344,22.9344,22.9277,22.9277,20500.0
2012-03-16 12:40:00,34.45,34.47,34.45,34.47,9700.0,22.9277,22.941,22.9277,22.941,9700.0
2012-03-16 12:45:00,34.48,34.48,34.46,34.48,16300.0,22.9477,22.9477,22.9344,22.9477,16300.0
2012-03-16 12:50:00,34.47,34.47,34.46,34.46,16700.0,22.941,22.941,22.9344,22.9344,16700.0
2012-03-16 12:55:00,34.46,34.46,34.45,34.45,11900.0,22.9344,22.9344,22.9277,22.9277,11900.0
2012-03-16 13:00:00,34.45,34.46,34.45,34.46,12900.0,22.9277,22.9344,22.9277,22.9344,12900.0
2012-03-16 13:05:00,34.45,34.47,34.45,34.47,20000.0,22.9277,22.941,22.9277,22.941,20000.0
2012-03-16 13:10:00,34.47,34.47,34.45,34.46,16100.0,22.941,22.941,22.9277,22.9344,16100.0
2012-03-16 13:15:00,34.45,34.46,34.44,34.45,9200.0,22.9277,22.9344,22.9211,22.9277,9200.0
2012-03-16 13:20:00,34.45,34.46,34.44,34.45,12900.0,22.9277,22.9344,22.9211,22.9277,12900.0
2012-03-16 13:25:00,34.45,34.45,34.45,34.45,8200.0,22.9277,22.9277,22.9277,22.9277,8200.0
2012-03-16 13:30:00,34.44,34.45,34.44,34.45,6100.0,22.9211,22.9277,22.9211,22.9277,6100.0
2012-03-16 13:35:00,34.44,34.45,34.43,34.44,23100.0,22.9211,22.9277,22.9144,22.9211,23100.0
2012-03-16 13:40:00,34.44,34.44,34.42,34.43,15100.0,22.9211,22.9211,22.9077,22.9144,15100.0
2012-03-16 13:45:00,34.43,34.43,34.42,34.43,30200.0,22.9144,22.9144,22.9077,22.9144,30200.0
2012-03-16 13:50:00,34.42,34.43,34.42,34.43,1600.0,22.9077,22.9144,22.9077,22.9144,1600.0
2012-03-16 13:55:00,34.43,34.45,34.42,34.43,20100.0,22.9144,22.9277,22.9077,22.9144,20100.0
2012-03-16 14:00:00,34.43,34.44,34.43,34.44,8100.0,22.9144,22.9211,22.9144,22.9211,8100.0
2012-03-16 14:05:00,34.45,34.45,34.44,34.44,2100.0,22.9277,22.9277,22.9211,22.9211,2100.0
2012-03-16 14:10:00,34.45,34.45,34.44,34.44,1900.0,22.9277,22.9277,22.9211,22.9211,1900.0
2012-03-16 14:15:00,34.45,34.46,34.44,34.45,11400.0,22.9277,22.9344,22.9211,22.9277,11400.0
2012-03-16 14:20:00,34.46,34.47,34.46,34.46,9300.0,22.9344,22.941,22.9344,22.9344,9300.0
2012-03-16 14:25:00,34.47,34.47,34.46,34.46,4400.0,22.941,22.941,22.9344,22.9344,4400.0
2012-03-16 14:30:00,34.46,34.47,34.45,34.46,26800.0,22.9344,22.941,22.9277,22.9344,26800.0
2012-03-16 14:35:00,34.46,34.47,34.45,34.47,8600.0,22.9344,22.941,22.9277,22.941,8600.0
2012-03-16 14:40:00,34.47,34.48,34.46,34.46,4900.0,22.941,22.9477,22.9344,22.9344,4900.0
2012-03-16 14:45:00,34.46,34.48,34.46,34.48,25800.0,22.9344,22.9477,22.9344,22.9477,25800.0
2012-03-16 14:50:00,34.48,34.49,34.47,34.48,94500.0,22.9477,22.9543,22.941,22.9477,94500.0
2012-03-16 14:55:00,34.48,34.49,34.47,34.47,27600.0,22.9477,22.9543,22.941,22.941,27600.0
2012-03-16 15:00:00,34.48,34.49,34.47,34.47,142900.0,22.9477,22.9543,22.941,22.941,142900.0
2012-03-16 15:05:00,34.47,34.48,34.46,34.47,73700.0,22.941,22.9477,22.9344,22.941,73700.0
2012-03-16 15:10:00,34.47,34.47,34.43,34.43,146500.0,22.941,22.941,22.9144,22.9144,146500.0
2012-03-16 15:15:00,34.43,34.43,34.4,34.41,36100.0,22.9144,22.9144,22.8944,22.9011,36100.0
2012-03-16 15:20:00,34.42,34.44,34.41,34.43,28000.0,22.9077,22.9211,22.9011,22.9144,28000.0
2012-03-16 15:25:00,34.43,34.44,34.41,34.42,57400.0,22.9144,22.9211,22.9011,22.9077,57400.0
2012-03-16 15:30:00,34.42,34.43,34.41,34.43,12000.0,22.9077,22.9144,22.9011,22.9144,12000.0
2012-03-16 15:35:00,34.42,34.43,34.42,34.43,7200.0,22.9077,22.9144,22.9077,22.9144,7200.0
2012-03-16 15:40:00,34.43,34.44,34.42,34.43,26100.0,22.9144,22.9211,22.9077,22.9144,26100.0
2012-03-16 15:45:00,34.44,34.45,34.43,34.43,16400.0,22.9211,22.9277,22.9144,22.9144,16400.0
2012-03-16 15:50:00,34.43,34.43,34.41,34.41,9700.0,22.9144,22.9144,22.9011,22.9011,9700.0
2012-03-16 15:55:00,34.41,34.42,34.4,34.42,30700.0,22.9011,22.9077,22.8944,22.9077,30700.0
2012-03-19 09:30:00,34.32,34.36,34.29,34.3,36000.0,22.8412,22.8678,22.8212,22.8279,36000.0
2012-03-19 09:35:00,34.31,34.34,34.3,34.34,34600.0,22.8345,22.8545,22.8279,22.8545,34600.0
2012-03-19 09:40:00,34.34,34.37,34.33,34.36,21200.0,22.8545,22.8745,22.8478,22.8678,21200.0
2012-03-19 09:45:00,34.36,34.42,34.36,34.41,19900.0,22.8678,22.9077,22.8678,22.9011,19900.0
2012-03-19 09:50:00,34.42,34.43,34.38,34.39,5000.0,22.9077,22.9144,22.8811,22.8878,5000.0
2012-03-19 09:55:00,34.39,34.41,34.39,34.41,5800.0,22.8878,22.9011,22.8878,22.9011,5800.0
2012-03-19 10:00:00,34.41,34.41,34.38,34.41,4400.0,22.9011,22.9011,22.8811,22.9011,4400.0
2012-03-19 10:05:00,34.42,34.42,34.36,34.36,3700.0,22.9077,22.9077,22.8678,22.8678,3700.0
2012-03-19 10:10:00,34.35,34.36,34.35,34.36,10900.0,22.8612,22.8678,22.8612,22.8678,10900.0
2012-03-19 10:15:00,34.37,34.38,34.36,34.38,2600.0,22.8745,22.8811,22.8678,22.8811,2600.0
2012-03-19 10:20:00,34.38,34.38,34.35,34.36,9500.0,22.8811,22.8811,22.8612,22.8678,9500.0
2012-03-19 10:25:00,34.36,34.41,34.36,34.4,15900.0,22.8678,22.9011,22.8678,22.8944,15900.0
2012-03-19 10:30:00,34.4,34.41,34.4,34.4,10400.0,22.8944,22.9011,22.8944,22.8944,10400.0
2012-03-19 10:35:00,34.41,34.41,34.39,34.4,2600.0,22.9011,22.9011,22.8878,22.8944,2600.0
2012-03-19 10:40:00,34.41,34.44,34.41,34.44,1400.0,22.9011,22.9211,22.9011,22.9211,1400.0
2012-03-19 10:45:00,34.44,34.5,34.44,34.5,16700.0,22.9211,22.961,22.9211,22.961,16700.0
2012-03-19 10:50:00,34.5,34.5,34.48,34.49,3800.0,22.961,22.961,22.9477,22.9543,3800.0
2012-03-19 10:55:00,34.49,34.49,34.48,34.48,4300.0,22.9543,22.9543,22.9477,22.9477,4300.0
2012-03-19 11:00:00,34.48,34.48,34.44,34.45,4400.0,22.9477,22.9477,22.9211,22.9277,4400.0
2012-03-19 11:05:00,34.45,34.46,34.45,34.46,12900.0,22.9277,22.9344,22.9277,22.9344,12900.0
2012-03-19 11:10:00,34.45,34.46,34.45,34.46,79100.0,22.9277,22.9344,22.9277,22.9344,79100.0
2012-03-19 11:15:00,34.46,34.48,34.44,34.48,36900.0,22.9344,22.9477,22.9211,22.9477,36900.0
2012-03-19 11:20:00,34.48,34.51,34.48,34.51,10000.0,22.9477,22.9676,22.9477,22.9676,10000.0
2012-03-19 11:25:00,34.52,34.54,34.51,34.52,7900.0,22.9743,22.9876,22.9676,22.9743,7900.0
2012-03-19 11:30:00,34.52,34.53,34.5,34.51,11700.0,22.9743,22.9809,22.961,22.9676,11700.0
2012-03-19 11:35:00,34.52,34.55,34.52,34.54,7200.0,22.9743,22.9943,22.9743,22.9876,7200.0
2012-03-19 11:40:00,34.55,34.59,34.55,34.59,12900.0,22.9943,23.0209,22.9943,23.0209,12900.0
2012-03-19 11:45:00,34.59,34.61,34.58,34.58,3700.0,23.0209,23.0342,23.0142,23.0142,3700.0
2012-03-19 11:50:00,34.59,34.59,34.55,34.55,9900.0,23.0209,23.0209,22.9943,22.9943,9900.0
2012-03-19 11:55:00,34.56,34.57,34.55,34.56,54800.0,23.0009,23.0076,22.9943,23.0009,54800.0
2012-03-19 12:00:00,34.56,34.57,34.56,34.56,7100.0,23.0009,23.0076,23.0009,23.0009,7100.0
2012-03-19 12:05:00,34.56,34.58,34.56,34.57,8800.0,23.0009,23.0142,23.0009,23.0076,8800.0
2012-03-19 12:10:00,34.57,34.57,34.56,34.57,7300.0,23.0076,23.0076,23.0009,23.0076,7300.0
2012-03-19 12:15:00,34.58,34.58,34.56,34.58,7900.0,23.0142,23.0142,23.0009,23.0142,7900.0
2012-03-19 12:20:00,34.57,34.58,34.57,34.57,26000.0,23.0076,23.0142,23.0076,23.0076,26000.0
2012-03-19 12:25:00,34.56,34.57,34.56,34.57,6000.0,23.0009,23.0076,23.0009,23.0076,6000.0
2012-03-19 12:30:00,34.57,34.58,34.56,34.58,4900.0,23.0076,23.0142,23.0009,23.0142,4900.0
2012-03-19 12:35:00,34.58,34.6,34.57,34.58,17400.0,23.0142,23.0275,23.0076,23.0142,17400.0
2012-03-19 12:40:00,34.57,34.6,34.57,34.58,8700.0,23.0076,23.0275,23.0076,23.0142,8700.0
2012-03-19 12:45:00,34.58,34.58,34.57,34.58,1900.0,23.0142,23.0142,23.0076,23.0142,1900.0
2012-03-19 12:50:00,34.57,34.58,34.57,34.58,3500.0,23.0076,23.0142,23.0076,23.0142,3500.0
2012-03-19 12:55:00,34.58,34.59,34.57,34.59,5800.0,23.0142,23.0209,23.0076,23.0209,5800.0
2012-03-19 13:00:00,34.6,34.6,34.59,34.6,1800.0,23.0275,23.0275,23.0209,23.0275,1800.0
2012-03-19 13:05:00,34.59,34.59,34.58,34.59,10400.0,23.0209,23.0209,23.0142,23.0209,10400.0
2012-03-19 13:10:00,34.58,34.6,34.58,34.6,37100.0,23.0142,23.0275,23.0142,23.0275,37100.0
2012-03-19 13:15:00,34.6,34.61,34.59,34.61,21000.0,23.0275,23.0342,23.0209,23.0342,21000.0
2012-03-19 13:20:00,34.6,34.64,34.6,34.63,22300.0,23.0275,23.0542,23.0275,23.0475,22300.0
2012-03-19 13:25:00,34.63,34.66,34.63,34.66,59700.0,23.0475,23.0675,23.0475,23.0675,59700.0
2012-03-19 13:30:00,34.66,34.66,34.64,34.65,5200.0,23.0675,23.0675,23.0542,23.0608,5200.0
2012-03-19 13:35:00,34.65,34.67,34.65,34.66,9000.0,23.0608,23.0741,23.0608,23.0675,9000.0
2012-03-19 13:40:00,34.65,34.66,34.65,34.66,20800.0,23.0608,23.0675,23.0608,23.0675,20800.0
2012-03-19 13:45:00,34.65,34.66,34.64,34.65,7800.0,23.0608,23.0675,23.0542,23.0608,7800.0
2012-03-19 13:50:00,34.66,34.66,34.65,34.65,3100.0,23.0675,23.0675,23.0608,23.0608,3100.0
2012-03-19 13:55:00,34.66,34.66,34.64,34.64,5700.0,23.0675,23.0675,23.0542,23.0542,5700.0
2012-03-19 14:00:00,34.65,34.65,34.64,34.65,6100.0,23.0608,23.0608,23.0542,23.0608,6100.0
2012-03-19 14:05:00,34.64,34.65,34.63,34.64,10100.0,23.0542,23.0608,23.0475,23.0542,10100.0
2012-03-19 14:10:00,34.64,34.65,34.64,34.64,18600.0,23.0542,23.0608,23.0542,23.0542,18600.0
2012-03-19 14:15:00,34.64,34.65,34.64,34.64,13400.0,23.0542,23.0608,23.0542,23.0542,13400.0
2012-03-19 14:20:00,34.65,34.65,34.63,34.64,20400.0,23.0608,23.0608,23.0475,23.0542,20400.0
2012-03-19 14:25:00,34.63,34.65,34.63,34.64,21100.0,23.0475,23.0608,23.0475,23.0542,21100.0
2012-03-19 14:30:00,34.65,34.65,34.62,34.63,8600.0,23.0608,23.0608,23.0408,23.0475,8600.0
2012-03-19 14:35:00,34.63,34.63,34.62,34.63,4000.0,23.0475,23.0475,23.0408,23.0475,4000.0
2012-03-19 14:40:00,34.62,34.63,34.62,34.63,3200.0,23.0408,23.0475,23.0408,23.0475,3200.0
2012-03-19 14:45:00,34.63,34.64,34.62,34.63,9800.0,23.0475,23.0542,23.0408,23.0475,9800.0
2012-03-19 14:50:00,34.62,34.63,34.62,34.63,6000.0,23.0408,23.0475,23.0408,23.0475,6000.0
2012-03-19 14:55:00,34.63,34.64,34.61,34.62,20800.0,23.0475,23.0542,23.0342,23.0408,20800.0
2012-03-19 15:00:00,34.62,34.63,34.62,34.62,9600.0,23.0408,23.0475,23.0408,23.0408,9600.0
2012-03-19 15:05:00,34.61,34.62,34.6,34.61,26100.0,23.0342,23.0408,23.0275,23.0342,26100.0
2012-03-19 15:10:00,34.6,34.61,34.59,34.6,10400.0,23.0275,23.0342,23.0209,23.0275,10400.0
2012-03-19 15:15:00,34.6,34.61,34.6,34.61,23200.0,23.0275,23.0342,23.0275,23.0342,23200.0
2012-03-19 15:20:00,34.61,34.63,34.6,34.61,23800.0,23.0342,23.0475,23.0275,23.0342,23800.0
2012-03-19 15:25:00,34.6,34.61,34.6,34.61,18600.0,23.0275,23.0342,23.0275,23.0342,18600.0
2012-03-19 15:30:00,34.61,34.62,34.61,34.62,9700.0,23.0342,23.0408,23.0342,23.0408,9700.0
2012-03-19 15:35:00,34.62,34.62,34.61,34.61,9700.0,23.0408,23.0408,23.0342,23.0342,9700.0
2012-03-19 15:40:00,34.61,34.61,34.57,34.59,45900.0,23.0342,23.0342,23.0076,23.0209,45900.0
2012-03-19 15:45:00,34.58,34.59,34.58,34.59,36600.0,23.0142,23.0209,23.0142,23.0209,36600.0
2012-03-19 15:50:00,34.59,34.59,34.56,34.56,47500.0,23.0209,23.0209,23.0009,23.0009,47500.0
2012-03-19 15:55:00,34.56,34.59,34.56,34.59,62700.0,23.0009,23.0209,23.0009,23.0209,62700.0
2012-03-20 09:30:00,34.1,34.12,34.07,34.07,36600.0,22.6948,22.7081,22.6748,22.6748,36600.0
2012-03-20 09:35:00,34.07,34.1,34.06,34.07,15000.0,22.6748,22.6948,22.6681,22.6748,15000.0
2012-03-20 09:40:00,34.08,34.08,33.97,34.0,11300.0,22.6815,22.6815,22.6082,22.6282,11300.0
2012-03-20 09:45:00,34.0,34.08,33.98,34.08,19300.0,22.6282,22.6815,22.6149,22.6815,19300.0
2012-03-20 09:50:00,34.09,34.12,34.08,34.12,18900.0,22.6881,22.7081,22.6815,22.7081,18900.0
2012-03-20 09:55:00,34.1,34.13,34.09,34.12,21800.0,22.6948,22.7147,22.6881,22.7081,21800.0
2012-03-20 10:00:00,34.13,34.13,34.09,34.11,11300.0,22.7147,22.7147,22.6881,22.7014,11300.0
2012-03-20 10:05:00,34.13,34.2,34.12,34.2,48700.0,22.7147,22.7613,22.7081,22.7613,48700.0
2012-03-20 10:10:00,34.19,34.19,34.18,34.19,17300.0,22.7547,22.7547,22.748,22.7547,17300.0
2012-03-20 10:15:00,34.2,34.2,34.17,34.18,18700.0,22.7613,22.7613,22.7414,22.748,18700.0
2012-03-20 10:20:00,34.18,34.18,34.12,34.12,12400.0,22.748,22.748,22.7081,22.7081,12400.0
2012-03-20 10:25:00,34.12,34.15,34.12,34.13,8900.0,22.7081,22.728,22.7081,22.7147,8900.0
2012-03-20 10:30:00,34.13,34.15,34.12,34.15,9100.0,22.7147,22.728,22.7081,22.728,9100.0
2012-03-20 10:35:00,34.16,34.19,34.16,34.16,7900.0,22.7347,22.7547,22.7347,22.7347,7900.0
2012-03-20 10:40:00,34.16,34.17,34.14,34.14,5300.0,22.7347,22.7414,22.7214,22.7214,5300.0
2012-03-20 10:45:00,34.15,34.19,34.15,34.19,7100.0,22.728,22.7547,22.728,22.7547,7100.0
2012-03-20 10:50:00,34.19,34.24,34.19,34.24,42100.0,22.7547,22.7879,22.7547,22.7879,42100.0
2012-03-20 10:55:00,34.23,34.23,34.17,34.17,8900.0,22.7813,22.7813,22.7414,22.7414,8900.0
2012-03-20 11:00:00,34.19,34.23,34.18,34.21,29300.0,22.7547,22.7813,22.748,22.768,29300.0
2012-03-20 11:05:00,34.22,34.24,34.21,34.22,47400.0,22.7746,22.7879,22.768,22.7746,47400.0
2012-03-20 11:10:00,34.21,34.21,34.18,34.2,21100.0,22.768,22.768,22.748,22.7613,21100.0
2012-03-20 11:15:00,34.19,34.2,34.18,34.18,15600.0,22.7547,22.7613,22.748,22.748,15600.0
2012-03-20 11:20:00,34.18,34.2,34.18,34.18,16000.0,22.748,22.7613,22.748,22.748,16000.0
2012-03-20 11:25:00,34.19,34.2,34.18,34.19,13500.0,22.7547,22.7613,22.748,22.7547,13500.0
2012-03-20 11:30:00,34.19,34.2,34.16,34.17,6000.0,22.7547,22.7613,22.7347,22.7414,6000.0
2012-03-20 11:35:00,34.17,34.18,34.14,34.15,12500.0,22.7414,22.748,22.7214,22.728,12500.0
2012-03-20 11:40:00,34.15,34.17,34.14,34.17,2100.0,22.728,22.7414,22.7214,22.7414,2100.0
2012-03-20 11:45:00,34.17,34.17,34.15,34.15,4300.0,22.7414,22.7414,22.728,22.728,4300.0
2012-03-20 11:50:00,34.15,34.15,34.12,34.13,3700.0,22.728,22.728,22.7081,22.7147,3700.0
2012-03-20 11:55:00,34.12,34.14,34.11,34.14,6100.0,22.7081,22.7214,22.7014,22.7214,6100.0
2012-03-20 12:00:00,34.14,34.17,34.14,34.17,10300.0,22.7214,22.7414,22.7214,22.7414,10300.0
2012-03-20 12:05:00,34.17,34.18,34.15,34.18,4400.0,22.7414,22.748,22.728,22.748,4400.0
2012-03-20 12:10:00,34.17,34.18,34.16,34.16,8000.0,22.7414,22.748,22.7347,22.7347,8000.0
2012-03-20 12:15:00,34.16,34.17,34.15,34.16,36200.0,22.7347,22.7414,22.728,22.7347,36200.0
2012-03-20 12:20:00,34.16,34.17,34.16,34.16,4100.0,22.7347,22.7414,22.7347,22.7347,4100.0
2012-03-20 12:25:00,34.16,34.16,34.12,34.12,15200.0,22.7347,22.7347,22.7081,22.7081,15200.0
2012-03-20 12:30:00,34.13,34.15,34.13,34.15,9000.0,22.7147,22.728,22.7147,22.728,9000.0
2012-03-20 12:35:00,34.14,34.14,34.14,34.14,5700.0,22.7214,22.7214,22.7214,22.7214,5700.0
2012-03-20 12:40:00,34.15,34.16,34.14,34.14,74200.0,22.728,22.7347,22.7214,22.7214,74200.0
2012-03-20 12:45:00,34.15,34.15,34.13,34.13,28100.0,22.728,22.728,22.7147,22.7147,28100.0
2012-03-20 12:50:00,34.12,34.15,34.12,34.15,14600.0,22.7081,22.728,22.7081,22.728,14600.0
2012-03-20 12:55:00,34.15,34.17,34.15,34.16,12200.0,22.728,22.7414,22.728,22.7347,12200.0
2012-03-20 13:00:00,34.15,34.16,34.14,34.15,3000.0,22.728,22.7347,22.7214,22.728,3000.0
2012-03-20 13:05:00,34.15,34.19,34.15,34.19,8200.0,22.728,22.7547,22.728,22.7547,8200.0
2012-03-20 13:10:00,34.19,34.21,34.19,34.2,9100.0,22.7547,22.768,22.7547,22.7613,9100.0
2012-03-20 13:15:00,34.21,34.21,34.18,34.2,8300.0,22.768,22.768,22.748,22.7613,8300.0
2012-03-20 13:20:00,34.18,34.18,34.16,34.16,12900.0,22.748,22.748,22.7347,22.7347,12900.0
2012-03-20 13:25:00,34.17,34.18,34.16,34.17,61600.0,22.7414,22.748,22.7347,22.7414,61600.0
2012-03-20 13:30:00,34.17,34.19,34.17,34.17,28400.0,22.7414,22.7547,22.7414,22.7414,28400.0
2012-03-20 13:35:00,34.18,34.18,34.16,34.16,23000.0,22.748,22.748,22.7347,22.7347,23000.0
2012-03-20 13:40:00,34.17,34.17,34.16,34.17,5500.0,22.7414,22.7414,22.7347,22.7414,5500.0
2012-03-20 13:45:00,34.17,34.19,34.16,34.18,15400.0,22.7414,22.7547,22.7347,22.748,15400.0
2012-03-20 13:50:00,34.18,34.18,34.17,34.18,9900.0,22.748,22.748,22.7414,22.748,9900.0
2012-03-20 13:55:00,34.18,34.19,34.18,34.19,3800.0,22.748,22.7547,22.748,22.7547,3800.0
2012-03-20 14:00:00,34.19,34.19,34.18,34.18,1300.0,22.7547,22.7547,22.748,22.748,1300.0
2012-03-20 14:05:00,34.18,34.19,34.16,34.16,9100.0,22.748,22.7547,22.7347,22.7347,9100.0
2012-03-20 14:10:00,34.16,34.17,34.16,34.17,6500.0,22.7347,22.7414,22.7347,22.7414,6500.0
2012-03-20 14:15:00,34.17,34.21,34.17,34.19,30000.0,22.7414,22.768,22.7414,22.7547,30000.0
2012-03-20 14:20:00,34.2,34.2,34.19,34.2,3200.0,22.7613,22.7613,22.7547,22.7613,3200.0
2012-03-20 14:25:00,34.2,34.21,34.19,34.2,14000.0,22.7613,22.768,22.7547,22.7613,14000.0
2012-03-20 14:30:00,34.19,34.2,34.17,34.17,4800.0,22.7547,22.7613,22.7414,22.7414,4800.0
2012-03-20 14:35:00,34.18,34.2,34.18,34.18,5000.0,22.748,22.7613,22.748,22.748,5000.0
2012-03-20 14:40:00,34.17,34.19,34.17,34.19,7200.0,22.7414,22.7547,22.7414,22.7547,7200.0
2012-03-20 14:45:00,34.19,34.2,34.18,34.18,8300.0,22.7547,22.7613,22.748,22.748,8300.0
2012-03-20 14:50:00,34.18,34.2,34.17,34.2,22300.0,22.748,22.7613,22.7414,22.7613,22300.0
2012-03-20 14:55:00,34.2,34.2,34.19,34.2,11300.0,22.7613,22.7613,22.7547,22.7613,11300.0
2012-03-20 15:00:00,34.2,34.22,34.2,34.22,29300.0,22.7613,22.7746,22.7613,22.7746,29300.0
2012-03-20 15:05:00,34.22,34.22,34.21,34.21,10900.0,22.7746,22.7746,22.768,22.768,10900.0
2012-03-20 15:10:00,34.21,34.21,34.2,34.21,6100.0,22.768,22.768,22.7613,22.768,6100.0
2012-03-20 15:15:00,34.2,34.21,34.19,34.2,55900.0,22.7613,22.768,22.7547,22.7613,55900.0
2012-03-20 15:20:00,34.2,34.2,34.2,34.2,3300.0,22.7613,22.7613,22.7613,22.7613,3300.0
2012-03-20 15:25:00,34.2,34.2,34.17,34.19,8500.0,22.7613,22.7613,22.7414,22.7547,8500.0
2012-03-20 15:30:00,34.19,34.2,34.18,34.19,3300.0,22.7547,22.7613,22.748,22.7547,3300.0
2012-03-20 15:35:00,34.19,34.2,34.17,34.17,6700.0,22.7547,22.7613,22.7414,22.7414,6700.0
2012-03-20 15:40:00,34.16,34.17,34.16,34.16,21100.0,22.7347,22.7414,22.7347,22.7347,21100.0
2012-03-20 15:45:00,34.16,34.16,34.14,34.15,21800.0,22.7347,22.7347,22.7214,22.728,21800.0
2012-03-20 15:50:00,34.15,34.17,34.15,34.16,31100.0,22.728,22.7414,22.728,22.7347,31100.0
2012-03-20 15:55:00,34.17,34.19,34.16,34.18,101200.0,22.7414,22.7547,22.7347,22.748,101200.0
2012-03-21 09:30:00,34.07,34.08,34.03,34.03,48000.0,22.6748,22.6815,22.6482,22.6482,48000.0
2012-03-21 09:35:00,34.02,34.08,34.01,34.07,27600.0,22.6415,22.6815,22.6349,22.6748,27600.0
2012-03-21 09:40:00,34.09,34.09,34.07,34.08,29500.0,22.6881,22.6881,22.6748,22.6815,29500.0
2012-03-21 09:45:00,34.08,34.08,34.03,34.05,35000.0,22.6815,22.6815,22.6482,22.6615,35000.0
2012-03-21 09:50:00,34.05,34.05,33.96,33.97,19400.0,22.6615,22.6615,22.6016,22.6082,19400.0
2012-03-21 09:55:00,33.96,33.98,33.96,33.97,2100.0,22.6016,22.6149,22.6016,22.6082,2100.0
2012-03-21 10:00:00,33.97,33.99,33.94,33.94,16200.0,22.6082,22.6216,22.5883,22.5883,16200.0
2012-03-21 10:05:00,33.95,33.96,33.92,33.93,9200.0,22.5949,22.6016,22.575,22.5816,9200.0
2012-03-21 10:10:00,33.91,33.97,33.91,33.97,13200.0,22.5683,22.6082,22.5683,22.6082,13200.0
2012-03-21 10:15:00,33.98,34.03,33.98,34.01,6000.0,22.6149,22.6482,22.6149,22.6349,6000.0
2012-03-21 10:20:00,34.0,34.03,34.0,34.01,71600.0,22.6282,22.6482,22.6282,22.6349,71600.0
2012-03-21 10:25:00,34.01,34.01,33.97,33.99,52700.0,22.6349,22.6349,22.6082,22.6216,52700.0
2012-03-21 10:30:00,34.0,34.01,33.98,33.98,69900.0,22.6282,22.6349,22.6149,22.6149,69900.0
2012-03-21 10:35:00,33.98,34.01,33.98,34.01,50700.0,22.6149,22.6349,22.6149,22.6349,50700.0
2012-03-21 10:40:00,34.01,34.01,33.96,33.98,25400.0,22.6349,22.6349,22.6016,22.6149,25400.0
2012-03-21 10:45:00,33.98,33.98,33.93,33.96,43500.0,22.6149,22.6149,22.5816,22.6016,43500.0
2012-03-21 10:50:00,33.96,33.97,33.91,33.92,5400.0,22.6016,22.6082,22.5683,22.575,5400.0
2012-03-21 10:55:00,33.92,33.92,33.84,33.86,183300.0,22.575,22.575,22.5217,22.535,183300.0
2012-03-21 11:00:00,33.86,33.86,33.83,33.86,9700.0,22.535,22.535,22.5151,22.535,9700.0
2012-03-21 11:05:00,33.86,33.89,33.85,33.88,31400.0,22.535,22.555,22.5284,22.5484,31400.0
2012-03-21 11:10:00,33.87,33.9,33.87,33.89,14200.0,22.5417,22.5617,22.5417,22.555,14200.0
2012-03-21 11:15:00,33.88,33.89,33.86,33.89,30300.0,22.5484,22.555,22.535,22.555,30300.0
2012-03-21 11:20:00,33.89,33.9,33.87,33.87,39500.0,22.555,22.5617,22.5417,22.5417,39500.0
2012-03-21 11:25:00,33.88,33.91,33.87,33.91,13500.0,22.5484,22.5683,22.5417,22.5683,13500.0
2012-03-21 11:30:00,33.91,33.94,33.91,33.94,13300.0,22.5683,22.5883,22.5683,22.5883,13300.0
2012-03-21 11:35:00,33.95,33.98,33.95,33.96,14500.0,22.5949,22.6149,22.5949,22.6016,14500.0
2012-03-21 11:40:00,33.95,33.97,33.95,33.96,7000.0,22.5949,22.6082,22.5949,22.6016,7000.0
2012-03-21 11:45:00,33.96,33.97,33.95,33.97,2400.0,22.6016,22.6082,22.5949,22.6082,2400.0
2012-03-21 11:50:00,33.96,33.96,33.94,33.96,8300.0,22.6016,22.6016,22.5883,22.6016,8300.0
2012-03-21 11:55:00,33.96,33.97,33.95,33.95,3100.0,22.6016,22.6082,22.5949,22.5949,3100.0
2012-03-21 12:00:00,33.95,33.97,33.95,33.96,1900.0,22.5949,22.6082,22.5949,22.6016,1900.0
2012-03-21 12:05:00,33.97,34.0,33.96,34.0,8400.0,22.6082,22.6282,22.6016,22.6282,8400.0
2012-03-21 12:10:00,34.01,34.05,34.0,34.05,8900.0,22.6349,22.6615,22.6282,22.6615,8900.0
2012-03-21 12:15:00,34.04,34.05,34.02,34.03,4000.0,22.6548,22.6615,22.6415,22.6482,4000.0
2012-03-21 12:20:00,34.03,34.05,34.03,34.04,19000.0,22.6482,22.6615,22.6482,22.6548,19000.0
2012-03-21 12:25:00,34.04,34.04,34.02,34.02,12500.0,22.6548,22.6548,22.6415,22.6415,12500.0
2012-03-21 12:30:00,34.03,34.03,34.0,34.0,12200.0,22.6482,22.6482,22.6282,22.6282,12200.0
2012-03-21 12:35:00,33.99,34.0,33.98,34.0,3500.0,22.6216,22.6282,22.6149,22.6282,3500.0
2012-03-21 12:40:00,33.99,34.01,33.99,33.99,6600.0,22.6216,22.6349,22.6216,22.6216,6600.0
2012-03-21 12:45:00,33.99,34.01,33.99,34.01,9500.0,22.6216,22.6349,22.6216,22.6349,9500.0
2012-03-21 12:50:00,33.99,34.0,33.99,34.0,1700.0,22.6216,22.6282,22.6216,22.6282,1700.0
2012-03-21 12:55:00,34.0,34.0,33.98,33.99,13300.0,22.6282,22.6282,22.6149,22.6216,13300.0
2012-03-21 13:00:00,33.99,34.01,33.99,34.0,26400.0,22.6216,22.6349,22.6216,22.6282,26400.0
2012-03-21 13:05:00,33.99,34.0,33.96,33.98,9700.0,22.6216,22.6282,22.6016,22.6149,9700.0
2012-03-21 13:10:00,33.98,34.0,33.97,33.98,25200.0,22.6149,22.6282,22.6082,22.6149,25200.0
2012-03-21 13:15:00,33.97,33.98,33.95,33.97,30700.0,22.6082,22.6149,22.5949,22.6082,30700.0
2012-03-21 13:20:00,33.96,33.97,33.96,33.97,1200.0,22.6016,22.6082,22.6016,22.6082,1200.0
2012-03-21 13:25:00,33.97,33.98,33.95,33.97,21500.0,22.6082,22.6149,22.5949,22.6082,21500.0
2012-03-21 13:30:00,33.96,33.98,33.96,33.97,2100.0,22.6016,22.6149,22.6016,22.6082,2100.0
2012-03-21 13:35:00,33.97,33.97,33.93,33.95,15800.0,22.6082,22.6082,22.5816,22.5949,15800.0
2012-03-21 13:40:00,33.95,33.95,33.93,33.95,24400.0,22.5949,22.5949,22.5816,22.5949,24400.0
2012-03-21 13:45:00,33.94,33.95,33.93,33.95,22400.0,22.5883,22.5949,22.5816,22.5949,22400.0
2012-03-21 13:50:00,33.95,33.98,33.95,33.98,36600.0,22.5949,22.6149,22.5949,22.6149,36600.0
2012-03-21 13:55:00,33.98,33.98,33.96,33.97,36700.0,22.6149,22.6149,22.6016,22.6082,36700.0
2012-03-21 14:00:00,33.97,34.01,33.97,34.0,46600.0,22.6082,22.6349,22.6082,22.6282,46600.0
2012-03-21 14:05:00,34.01,34.01,33.99,33.99,8500.0,22.6349,22.6349,22.6216,22.6216,8500.0
2012-03-21 14:10:00,33.98,33.99,33.98,33.99,12500.0,22.6149,22.6216,22.6149,22.6216,12500.0
2012-03-21 14:15:00,33.99,34.01,33.98,34.0,14800.0,22.6216,22.6349,22.6149,22.6282,14800.0
2012-03-21 14:20:00,34.01,34.02,34.0,34.01,24600.0,22.6349,22.6415,22.6282,22.6349,24600.0
2012-03-21 14:25:00,34.0,34.01,34.0,34.01,18300.0,22.6282,22.6349,22.6282,22.6349,18300.0
2012-03-21 14:30:00,34.01,34.03,33.98,34.01,46200.0,22.6349,22.6482,22.6149,22.6349,46200.0
2012-03-21 14:35:00,34.02,34.02,34.01,34.01,1800.0,22.6415,22.6415,22.6349,22.6349,1800.0
2012-03-21 14:40:00,34.0,34.01,34.0,34.01,13100.0,22.6282,22.6349,22.6282,22.6349,13100.0
2012-03-21 14:45:00,34.01,34.01,34.0,34.0,12000.0,22.6349,22.6349,22.6282,22.6282,12000.0
2012-03-21 14:50:00,34.0,34.0,33.97,33.98,11700.0,22.6282,22.6282,22.6082,22.6149,11700.0
2012-03-21 14:55:00,33.98,33.99,33.96,33.99,17500.0,22.6149,22.6216,22.6016,22.6216,17500.0
2012-03-21 15:00:00,33.99,34.0,33.98,33.99,9300.0,22.6216,22.6282,22.6149,22.6216,9300.0
2012-03-21 15:05:00,33.99,34.02,33.98,34.02,23500.0,22.6216,22.6415,22.6149,22.6415,23500.0
2012-03-21 15:10:00,34.02,34.03,34.01,34.02,13600.0,22.6415,22.6482,22.6349,22.6415,13600.0
2012-03-21 15:15:00,34.02,34.03,34.02,34.03,18000.0,22.6415,22.6482,22.6415,22.6482,18000.0
2012-03-21 15:20:00,34.03,34.04,34.03,34.03,9500.0,22.6482,22.6548,22.6482,22.6482,9500.0
2012-03-21 15:25:00,34.03,34.04,34.02,34.02,4600.0,22.6482,22.6548,22.6415,22.6415,4600.0
2012-03-21 15:30:00,34.02,34.03,34.01,34.03,11700.0,22.6415,22.6482,22.6349,22.6482,11700.0
2012-03-21 15:35:00,34.02,34.03,34.01,34.02,18500.0,22.6415,22.6482,22.6349,22.6415,18500.0
2012-03-21 15:40:00,34.01,34.01,34.0,34.01,10200.0,22.6349,22.6349,22.6282,22.6349,10200.0
2012-03-21 15:45:00,34.01,34.02,34.0,34.01,7900.0,22.6349,22.6415,22.6282,22.6349,7900.0
2012-03-21 15:50:00,34.01,34.01,33.98,33.99,32200.0,22.6349,22.6349,22.6149,22.6216,32200.0
2012-03-21 15:55:00,33.99,33.99,33.97,33.97,44600.0,22.6216,22.6216,22.6082,22.6082,44600.0
2012-03-22 09:30:00,33.61,33.66,33.57,33.65,63200.0,22.376,22.4092,22.3493,22.4026,63200.0
2012-03-22 09:35:00,33.65,33.68,33.6,33.64,69700.0,22.4026,22.4226,22.3693,22.3959,69700.0
2012-03-22 09:40:00,33.65,33.68,33.62,33.63,22500.0,22.4026,22.4226,22.3826,22.3893,22500.0
2012-03-22 09:45:00,33.63,33.69,33.62,33.68,47900.0,22.3893,22.4292,22.3826,22.4226,47900.0
2012-03-22 09:50:00,33.69,33.7,33.67,33.67,21200.0,22.4292,22.4359,22.4159,22.4159,21200.0
2012-03-22 09:55:00,33.66,33.66,33.64,33.65,2700.0,22.4092,22.4092,22.3959,22.4026,2700.0
2012-03-22 10:00:00,33.66,33.7,33.63,33.7,8800.0,22.4092,22.4359,22.3893,22.4359,8800.0
2012-03-22 10:05:00,33.7,33.7,33.67,33.68,2000.0,22.4359,22.4359,22.4159,22.4226,2000.0
2012-03-22 10:10:00,33.66,33.69,33.66,33.67,9100.0,22.4092,22.4292,22.4092,22.4159,9100.0
2012-03-22 10:15:00,33.67,33.67,33.62,33.64,8300.0,22.4159,22.4159,22.3826,22.3959,8300.0
2012-03-22 10:20:00,33.64,33.67,33.63,33.67,4100.0,22.3959,22.4159,22.3893,22.4159,4100.0
2012-03-22 10:25:00,33.66,33.68,33.64,33.68,6500.0,22.4092,22.4226,22.3959,22.4226,6500.0
2012-03-22 10:30:00,33.67,33.67,33.61,33.63,19300.0,22.4159,22.4159,22.376,22.3893,19300.0
2012-03-22 10:35:00,33.64,33.67,33.63,33.64,18900.0,22.3959,22.4159,22.3893,22.3959,18900.0
2012-03-22 10:40:00,33.65,33.69,33.64,33.67,25100.0,22.4026,22.4292,22.3959,22.4159,25100.0
2012-03-22 10:45:00,33.67,33.68,33.62,33.63,7200.0,22.4159,22.4226,22.3826,22.3893,7200.0
2012-03-22 10:50:00,33.62,33.63,33.6,33.62,9800.0,22.3826,22.3893,22.3693,22.3826,9800.0
2012-03-22 10:55:00,33.62,33.64,33.61,33.62,10900.0,22.3826,22.3959,22.376,22.3826,10900.0
2012-03-22 11:00:00,33.62,33.63,33.58,33.59,48200.0,22.3826,22.3893,22.356,22.3626,48200.0
2012-03-22 11:05:00,33.59,33.59,33.56,33.57,32200.0,22.3626,22.3626,22.3427,22.3493,32200.0
2012-03-22 11:10:00,33.58,33.63,33.58,33.61,24800.0,22.356,22.3893,22.356,22.376,24800.0
2012-03-22 11:15:00,33.62,33.63,33.62,33.63,37100.0,22.3826,22.3893,22.3826,22.3893,37100.0
2012-03-22 11:20:00,33.63,33.68,33.63,33.68,8600.0,22.3893,22.4226,22.3893,22.4226,8600.0
2012-03-22 11:25:00,33.68,33.68,33.67,33.68,18400.0,22.4226,22.4226,22.4159,22.4226,18400.0
2012-03-22 11:30:00,33.68,33.73,33.67,33.73,35800.0,22.4226,22.4558,22.4159,22.4558,35800.0
2012-03-22 11:35:00,33.73,33.73,33.7,33.71,21700.0,22.4558,22.4558,22.4359,22.4425,21700.0
2012-03-22 11:40:00,33.72,33.73,33.71,33.71,21600.0,22.4492,22.4558,22.4425,22.4425,21600.0
2012-03-22 11:45:00,33.72,33.72,33.69,33.7,13500.0,22.4492,22.4492,22.4292,22.4359,13500.0
2012-03-22 11:50:00,33.71,33.71,33.7,33.71,7000.0,22.4425,22.4425,22.4359,22.4425,7000.0
2012-03-22 11:55:00,33.72,33.72,33.71,33.72,24300.0,22.4492,22.4492,22.4425,22.4492,24300.0
2012-03-22 12:00:00,33.73,33.77,33.73,33.77,8200.0,22.4558,22.4825,22.4558,22.4825,8200.0
2012-03-22 12:05:00,33.78,33.78,33.77,33.78,16300.0,22.4891,22.4891,22.4825,22.4891,16300.0
2012-03-22 12:10:00,33.78,33.8,33.75,33.75,42900.0,22.4891,22.5024,22.4692,22.4692,42900.0
2012-03-22 12:15:00,33.74,33.75,33.74,33.75,9800.0,22.4625,22.4692,22.4625,22.4692,9800.0
2012-03-22 12:20:00,33.75,33.76,33.75,33.76,12100.0,22.4692,22.4758,22.4692,22.4758,12100.0
2012-03-22 12:25:00,33.75,33.77,33.74,33.77,55500.0,22.4692,22.4825,22.4625,22.4825,55500.0
2012-03-22 12:30:00,33.77,33.77,33.75,33.75,73000.0,22.4825,22.4825,22.4692,22.4692,73000.0
2012-03-22 12:35:00,33.75,33.77,33.75,33.77,47800.0,22.4692,22.4825,22.4692,22.4825,47800.0
2012-03-22 12:40:00,33.77,33.77,33.76,33.77,16600.0,22.4825,22.4825,22.4758,22.4825,16600.0
2012-03-22 12:45:00,33.76,33.77,33.75,33.76,19600.0,22.4758,22.4825,22.4692,22.4758,19600.0
2012-03-22 12:50:00,33.76,33.78,33.76,33.78,17500.0,22.4758,22.4891,22.4758,22.4891,17500.0
2012-03-22 12:55:00,33.78,33.79,33.77,33.79,27400.0,22.4891,22.4958,22.4825,22.4958,27400.0
2012-03-22 13:00:00,33.79,33.79,33.78,33.79,13800.0,22.4958,22.4958,22.4891,22.4958,13800.0
2012-03-22 13:05:00,33.79,33.79,33.75,33.75,20700.0,22.4958,22.4958,22.4692,22.4692,20700.0
2012-03-22 13:10:00,33.76,33.76,33.75,33.76,4500.0,22.4758,22.4758,22.4692,22.4758,4500.0
2012-03-22 13:15:00,33.75,33.76,33.75,33.76,2400.0,22.4692,22.4758,22.4692,22.4758,2400.0
2012-03-22 13:20:00,33.76,33.76,33.75,33.75,3600.0,22.4758,22.4758,22.4692,22.4692,3600.0
2012-03-22 13:25:00,33.76,33.76,33.72,33.74,29000.0,22.4758,22.4758,22.4492,22.4625,29000.0
2012-03-22 13:30:00,33.74,33.75,33.74,33.74,2000.0,22.4625,22.4692,22.4625,22.4625,2000.0
2012-03-22 13:35:00,33.75,33.77,33.75,33.76,12400.0,22.4692,22.4825,22.4692,22.4758,12400.0
2012-03-22 13:40:00,33.76,33.77,33.76,33.76,4900.0,22.4758,22.4825,22.4758,22.4758,4900.0
2012-03-22 13:45:00,33.76,33.77,33.75,33.75,8400.0,22.4758,22.4825,22.4692,22.4692,8400.0
2012-03-22 13:50:00,33.74,33.75,33.74,33.74,4500.0,22.4625,22.4692,22.4625,22.4625,4500.0
2012-03-22 13:55:00,33.75,33.75,33.72,33.73,15400.0,22.4692,22.4692,22.4492,22.4558,15400.0
2012-03-22 14:00:00,33.74,33.74,33.72,33.72,6300.0,22.4625,22.4625,22.4492,22.4492,6300.0
2012-03-22 14:05:00,33.73,33.73,33.71,33.72,12600.0,22.4558,22.4558,22.4425,22.4492,12600.0
2012-03-22 14:10:00,33.72,33.72,33.72,33.72,4900.0,22.4492,22.4492,22.4492,22.4492,4900.0
2012-03-22 14:15:00,33.72,33.72,33.71,33.71,6400.0,22.4492,22.4492,22.4425,22.4425,6400.0
2012-03-22 14:20:00,33.71,33.72,33.7,33.7,7800.0,22.4425,22.4492,22.4359,22.4359,7800.0
2012-03-22 14:25:00,33.71,33.72,33.7,33.72,20500.0,22.4425,22.4492,22.4359,22.4492,20500.0
2012-03-22 14:30:00,33.72,33.73,33.72,33.72,7800.0,22.4492,22.4558,22.4492,22.4492,7800.0
2012-03-22 14:35:00,33.73,33.73,33.7,33.72,32700.0,22.4558,22.4558,22.4359,22.4492,32700.0
2012-03-22 14:40:00,33.71,33.72,33.71,33.72,24600.0,22.4425,22.4492,22.4425,22.4492,24600.0
2012-03-22 14:45:00,33.71,33.72,33.7,33.71,35600.0,22.4425,22.4492,22.4359,22.4425,35600.0
2012-03-22 14:50:00,33.7,33.71,33.7,33.7,11200.0,22.4359,22.4425,22.4359,22.4359,11200.0
2012-03-22 14:55:00,33.7,33.71,33.7,33.7,13400.0,22.4359,22.4425,22.4359,22.4359,13400.0
2012-03-22 15:00:00,33.7,33.7,33.69,33.7,21400.0,22.4359,22.4359,22.4292,22.4359,21400.0
2012-03-22 15:05:00,33.69,33.71,33.69,33.7,59300.0,22.4292,22.4425,22.4292,22.4359,59300.0
2012-03-22 15:10:00,33.7,33.71,33.69,33.7,24700.0,22.4359,22.4425,22.4292,22.4359,24700.0
2012-03-22 15:15:00,33.7,33.7,33.67,33.68,17600.0,22.4359,22.4359,22.4159,22.4226,17600.0
2012-03-22 15:20:00,33.67,33.69,33.66,33.69,22100.0,22.4159,22.4292,22.4092,22.4292,22100.0
2012-03-22 15:25:00,33.69,33.71,33.68,33.7,20000.0,22.4292,22.4425,22.4226,22.4359,20000.0
2012-03-22 15:30:00,33.7,33.71,33.7,33.71,12400.0,22.4359,22.4425,22.4359,22.4425,12400.0
2012-03-22 15:35:00,33.71,33.75,33.7,33.74,51200.0,22.4425,22.4692,22.4359,22.4625,51200.0
2012-03-22 15:40:00,33.75,33.77,33.73,33.74,81200.0,22.4692,22.4825,22.4558,22.4625,81200.0
2012-03-22 15:45:00,33.75,33.76,33.74,33.76,46700.0,22.4692,22.4758,22.4625,22.4758,46700.0
2012-03-22 15:50:00,33.76,33.77,33.74,33.75,72800.0,22.4758,22.4825,22.4625,22.4692,72800.0
2012-03-22 15:55:00,33.75,33.76,33.72,33.72,147300.0,22.4692,22.4758,22.4492,22.4492,147300.0
2012-03-23 09:30:00,33.68,33.69,33.64,33.65,75800.0,22.4226,22.4292,22.3959,22.4026,75800.0
2012-03-23 09:35:00,33.64,33.65,33.62,33.64,24400.0,22.3959,22.4026,22.3826,22.3959,24400.0
2012-03-23 09:40:00,33.64,33.64,33.59,33.61,16400.0,22.3959,22.3959,22.3626,22.376,16400.0
2012-03-23 09:45:00,33.62,33.66,33.62,33.66,9100.0,22.3826,22.4092,22.3826,22.4092,9100.0
2012-03-23 09:50:00,33.67,33.7,33.66,33.7,16800.0,22.4159,22.4359,22.4092,22.4359,16800.0
2012-03-23 09:55:00,33.7,33.71,33.67,33.67,46400.0,22.4359,22.4425,22.4159,22.4159,46400.0
2012-03-23 10:00:00,33.66,33.66,33.6,33.65,30800.0,22.4092,22.4092,22.3693,22.4026,30800.0
2012-03-23 10:05:00,33.65,33.65,33.55,33.55,33800.0,22.4026,22.4026,22.336,22.336,33800.0
2012-03-23 10:10:00,33.55,33.58,33.52,33.57,62100.0,22.336,22.356,22.316,22.3493,62100.0
2012-03-23 10:15:00,33.57,33.62,33.57,33.61,24800.0,22.3493,22.3826,22.3493,22.376,24800.0
2012-03-23 10:20:00,33.61,33.65,33.61,33.65,16300.0,22.376,22.4026,22.376,22.4026,16300.0
2012-03-23 10:25:00,33.64,33.66,33.62,33.63,25000.0,22.3959,22.4092,22.3826,22.3893,25000.0
2012-03-23 10:30:00,33.62,33.66,33.62,33.66,18000.0,22.3826,22.4092,22.3826,22.4092,18000.0
2012-03-23 10:35:00,33.66,33.69,33.66,33.69,37600.0,22.4092,22.4292,22.4092,22.4292,37600.0
2012-03-23 10:40:00,33.7,33.72,33.7,33.72,3200.0,22.4359,22.4492,22.4359,22.4492,3200.0
2012-03-23 10:45:00,33.72,33.75,33.71,33.75,3500.0,22.4492,22.4692,22.4425,22.4692,3500.0
2012-03-23 10:50:00,33.74,33.77,33.74,33.77,8200.0,22.4625,22.4825,22.4625,22.4825,8200.0
2012-03-23 10:55:00,33.78,33.79,33.77,33.77,4100.0,22.4891,22.4958,22.4825,22.4825,4100.0
2012-03-23 11:00:00,33.78,33.79,33.75,33.75,8800.0,22.4891,22.4958,22.4692,22.4692,8800.0
2012-03-23 11:05:00,33.75,33.78,33.74,33.77,2500.0,22.4692,22.4891,22.4625,22.4825,2500.0
2012-03-23 11:10:00,33.76,33.8,33.76,33.78,13300.0,22.4758,22.5024,22.4758,22.4891,13300.0
2012-03-23 11:15:00,33.77,33.83,33.77,33.83,24600.0,22.4825,22.5224,22.4825,22.5224,24600.0
2012-03-23 11:20:00,33.81,33.84,33.81,33.82,6400.0,22.5091,22.5291,22.5091,22.5158,6400.0
2012-03-23 11:25:00,33.82,33.86,33.82,33.86,11300.0,22.5158,22.5424,22.5158,22.5424,11300.0
2012-03-23 11:30:00,33.86,33.88,33.86,33.87,10300.0,22.5424,22.5557,22.5424,22.549,10300.0
2012-03-23 11:35:00,33.87,33.87,33.83,33.83,9400.0,22.549,22.549,22.5224,22.5224,9400.0
2012-03-23 11:40:00,33.83,33.85,33.82,33.84,11100.0,22.5224,22.5357,22.5158,22.5291,11100.0
2012-03-23 11:45:00,33.84,33.84,33.82,33.84,6500.0,22.5291,22.5291,22.5158,22.5291,6500.0
2012-03-23 11:50:00,33.84,33.86,33.83,33.86,13500.0,22.5291,22.5424,22.5224,22.5424,13500.0
2012-03-23 11:55:00,33.85,33.88,33.85,33.86,13200.0,22.5357,22.5557,22.5357,22.5424,13200.0
2012-03-23 12:00:00,33.86,33.86,33.83,33.83,8700.0,22.5424,22.5424,22.5224,22.5224,8700.0
2012-03-23 12:05:00,33.84,33.86,33.83,33.86,13700.0,22.5291,22.5424,22.5224,22.5424,13700.0
2012-03-23 12:10:00,33.86,33.87,33.86,33.86,6200.0,22.5424,22.549,22.5424,22.5424,6200.0
2012-03-23 12:15:00,33.87,33.88,33.86,33.86,17400.0,22.549,22.5557,22.5424,22.5424,17400.0
2012-03-23 12:20:00,33.85,33.86,33.83,33.83,99800.0,22.5357,22.5424,22.5224,22.5224,99800.0
2012-03-23 12:25:00,33.83,33.87,33.83,33.86,244300.0,22.5224,22.549,22.5224,22.5424,244300.0
2012-03-23 12:30:00,33.86,33.88,33.84,33.84,289000.0,22.5424,22.5557,22.5291,22.5291,289000.0
2012-03-23 12:35:00,33.84,33.85,33.84,33.84,21800.0,22.5291,22.5357,22.5291,22.5291,21800.0
2012-03-23 12:40:00,33.85,33.86,33.84,33.86,11100.0,22.5357,22.5424,22.5291,22.5424,11100.0
2012-03-23 12:45:00,33.85,33.86,33.84,33.86,7600.0,22.5357,22.5424,22.5291,22.5424,7600.0
2012-03-23 12:50:00,33.87,33.87,33.85,33.87,10200.0,22.549,22.549,22.5357,22.549,10200.0
2012-03-23 12:55:00,33.86,33.9,33.86,33.89,5000.0,22.5424,22.569,22.5424,22.5624,5000.0
2012-03-23 13:00:00,33.9,33.9,33.89,33.9,7200.0,22.569,22.569,22.5624,22.569,7200.0
2012-03-23 13:05:00,33.89,33.91,33.89,33.91,5700.0,22.5624,22.5757,22.5624,22.5757,5700.0
2012-03-23 13:10:00,33.91,33.91,33.88,33.88,5500.0,22.5757,22.5757,22.5557,22.5557,5500.0
2012-03-23 13:15:00,33.89,33.89,33.87,33.89,18100.0,22.5624,22.5624,22.549,22.5624,18100.0
2012-03-23 13:20:00,33.89,33.9,33.89,33.89,3200.0,22.5624,22.569,22.5624,22.5624,3200.0
2012-03-23 13:25:00,33.9,33.9,33.9,33.9,700.0,22.569,22.569,22.569,22.569,700.0
2012-03-23 13:30:00,33.9,33.91,33.9,33.9,28000.0,22.569,22.5757,22.569,22.569,28000.0
2012-03-23 13:35:00,33.89,33.9,33.89,33.9,10800.0,22.5624,22.569,22.5624,22.569,10800.0
2012-03-23 13:40:00,33.9,33.9,33.88,33.9,8800.0,22.569,22.569,22.5557,22.569,8800.0
2012-03-23 13:45:00,33.9,33.91,33.89,33.9,46000.0,22.569,22.5757,22.5624,22.569,46000.0
2012-03-23 13:50:00,33.9,33.91,33.9,33.9,20300.0,22.569,22.5757,22.569,22.569,20300.0
2012-03-23 13:55:00,33.91,33.91,33.88,33.89,10000.0,22.5757,22.5757,22.5557,22.5624,10000.0
2012-03-23 14:00:00,33.89,33.9,33.89,33.9,2800.0,22.5624,22.569,22.5624,22.569,2800.0
2012-03-23 14:05:00,33.9,33.9,33.89,33.89,2000.0,22.569,22.569,22.5624,22.5624,2000.0
2012-03-23 14:10:00,33.9,33.9,33.89,33.9,6400.0,22.569,22.569,22.5624,22.569,6400.0
2012-03-23 14:15:00,33.9,33.91,33.89,33.91,15900.0,22.569,22.5757,22.5624,22.5757,15900.0
2012-03-23 14:20:00,33.91,33.92,33.91,33.92,3000.0,22.5757,22.5823,22.5757,22.5823,3000.0
2012-03-23 14:25:00,33.91,33.93,33.91,33.92,9500.0,22.5757,22.589,22.5757,22.5823,9500.0
2012-03-23 14:30:00,33.93,33.93,33.92,33.92,3800.0,22.589,22.589,22.5823,22.5823,3800.0
2012-03-23 14:35:00,33.92,33.92,33.91,33.92,13000.0,22.5823,22.5823,22.5757,22.5823,13000.0
2012-03-23 14:40:00,33.91,33.93,33.91,33.91,22800.0,22.5757,22.589,22.5757,22.5757,22800.0
2012-03-23 14:45:00,33.92,33.94,33.92,33.94,43300.0,22.5823,22.5957,22.5823,22.5957,43300.0
2012-03-23 14:50:00,33.93,33.95,33.93,33.94,8800.0,22.589,22.6023,22.589,22.5957,8800.0
2012-03-23 14:55:00,33.94,33.95,33.91,33.91,12400.0,22.5957,22.6023,22.5757,22.5757,12400.0
2012-03-23 15:00:00,33.92,33.93,33.91,33.91,7000.0,22.5823,22.589,22.5757,22.5757,7000.0
2012-03-23 15:05:00,33.92,33.94,33.92,33.94,6600.0,22.5823,22.5957,22.5823,22.5957,6600.0
2012-03-23 15:10:00,33.94,33.94,33.91,33.92,13100.0,22.5957,22.5957,22.5757,22.5823,13100.0
2012-03-23 15:15:00,33.92,33.94,33.92,33.92,24800.0,22.5823,22.5957,22.5823,22.5823,24800.0
2012-03-23 15:20:00,33.92,33.93,33.92,33.93,12500.0,22.5823,22.589,22.5823,22.589,12500.0
2012-03-23 15:25:00,33.93,33.93,33.92,33.93,13900.0,22.589,22.589,22.5823,22.589,13900.0
2012-03-23 15:30:00,33.93,33.95,33.93,33.94,8300.0,22.589,22.6023,22.589,22.5957,8300.0
2012-03-23 15:35:00,33.93,33.94,33.92,33.93,10200.0,22.589,22.5957,22.5823,22.589,10200.0
2012-03-23 15:40:00,33.94,33.94,33.92,33.93,26300.0,22.5957,22.5957,22.5823,22.589,26300.0
2012-03-23 15:45:00,33.92,33.93,33.91,33.91,15700.0,22.5823,22.589,22.5757,22.5757,15700.0
2012-03-23 15:50:00,33.92,33.95,33.92,33.95,15200.0,22.5823,22.6023,22.5823,22.6023,15200.0
2012-03-23 15:55:00,33.94,33.96,33.93,33.93,36800.0,22.5957,22.609,22.589,22.589,36800.0
2012-03-26 09:30:00,34.2,34.26,34.2,34.25,20700.0,22.7687,22.8087,22.7687,22.802,20700.0
2012-03-26 09:35:00,34.23,34.25,34.23,34.25,14200.0,22.7887,22.802,22.7887,22.802,14200.0
2012-03-26 09:40:00,34.24,34.25,34.21,34.22,14200.0,22.7954,22.802,22.7754,22.7821,14200.0
2012-03-26 09:45:00,34.22,34.24,34.22,34.22,16200.0,22.7821,22.7954,22.7821,22.7821,16200.0
2012-03-26 09:50:00,34.22,34.22,34.19,34.2,9400.0,22.7821,22.7821,22.7621,22.7687,9400.0
2012-03-26 09:55:00,34.21,34.24,34.21,34.22,13400.0,22.7754,22.7954,22.7754,22.7821,13400.0
2012-03-26 10:00:00,34.22,34.25,34.21,34.24,9200.0,22.7821,22.802,22.7754,22.7954,9200.0
2012-03-26 10:05:00,34.25,34.28,34.24,34.27,8000.0,22.802,22.822,22.7954,22.8153,8000.0
2012-03-26 10:10:00,34.28,34.31,34.28,34.3,47900.0,22.822,22.842,22.822,22.8353,47900.0
2012-03-26 10:15:00,34.3,34.36,34.3,34.36,10900.0,22.8353,22.8753,22.8353,22.8753,10900.0
2012-03-26 10:20:00,34.36,34.36,34.31,34.32,3100.0,22.8753,22.8753,22.842,22.8486,3100.0
2012-03-26 10:25:00,34.32,34.34,34.32,34.33,25100.0,22.8486,22.862,22.8486,22.8553,25100.0
2012-03-26 10:30:00,34.33,34.33,34.32,34.32,4000.0,22.8553,22.8553,22.8486,22.8486,4000.0
2012-03-26 10:35:00,34.32,34.33,34.31,34.31,1400.0,22.8486,22.8553,22.842,22.842,1400.0
2012-03-26 10:40:00,34.31,34.32,34.3,34.31,9300.0,22.842,22.8486,22.8353,22.842,9300.0
2012-03-26 10:45:00,34.32,34.32,34.3,34.31,1600.0,22.8486,22.8486,22.8353,22.842,1600.0
2012-03-26 10:50:00,34.3,34.3,34.28,34.28,2700.0,22.8353,22.8353,22.822,22.822,2700.0
2012-03-26 10:55:00,34.29,34.3,34.28,34.29,6700.0,22.8287,22.8353,22.822,22.8287,6700.0
2012-03-26 11:00:00,34.3,34.3,34.26,34.29,6800.0,22.8353,22.8353,22.8087,22.8287,6800.0
2012-03-26 11:05:00,34.28,34.29,34.27,34.28,3600.0,22.822,22.8287,22.8153,22.822,3600.0
2012-03-26 11:10:00,34.28,34.29,34.27,34.27,14400.0,22.822,22.8287,22.8153,22.8153,14400.0
2012-03-26 11:15:00,34.27,34.27,34.26,34.27,34400.0,22.8153,22.8153,22.8087,22.8153,34400.0
2012-03-26 11:20:00,34.28,34.3,34.28,34.3,4600.0,22.822,22.8353,22.822,22.8353,4600.0
2012-03-26 11:25:00,34.3,34.3,34.29,34.29,27900.0,22.8353,22.8353,22.8287,22.8287,27900.0
2012-03-26 11:30:00,34.3,34.3,34.29,34.29,5200.0,22.8353,22.8353,22.8287,22.8287,5200.0
2012-03-26 11:35:00,34.3,34.32,34.3,34.3,23800.0,22.8353,22.8486,22.8353,22.8353,23800.0
2012-03-26 11:40:00,34.3,34.31,34.29,34.3,12300.0,22.8353,22.842,22.8287,22.8353,12300.0
2012-03-26 11:45:00,34.29,34.31,34.29,34.3,11600.0,22.8287,22.842,22.8287,22.8353,11600.0
2012-03-26 11:50:00,34.3,34.3,34.29,34.3,10500.0,22.8353,22.8353,22.8287,22.8353,10500.0
2012-03-26 11:55:00,34.3,34.3,34.28,34.28,31100.0,22.8353,22.8353,22.822,22.822,31100.0
2012-03-26 12:00:00,34.28,34.29,34.27,34.28,5600.0,22.822,22.8287,22.8153,22.822,5600.0
2012-03-26 12:05:00,34.28,34.29,34.27,34.27,36500.0,22.822,22.8287,22.8153,22.8153,36500.0
2012-03-26 12:10:00,34.27,34.27,34.26,34.26,49000.0,22.8153,22.8153,22.8087,22.8087,49000.0
2012-03-26 12:15:00,34.26,34.27,34.26,34.27,21800.0,22.8087,22.8153,22.8087,22.8153,21800.0
2012-03-26 12:20:00,34.27,34.27,34.25,34.25,10200.0,22.8153,22.8153,22.802,22.802,10200.0
2012-03-26 12:25:00,34.26,34.27,34.26,34.27,5700.0,22.8087,22.8153,22.8087,22.8153,5700.0
2012-03-26 12:30:00,34.26,34.27,34.26,34.27,2500.0,22.8087,22.8153,22.8087,22.8153,2500.0
2012-03-26 12:35:00,34.26,34.27,34.26,34.27,38500.0,22.8087,22.8153,22.8087,22.8153,38500.0
2012-03-26 12:40:00,34.26,34.26,34.25,34.26,6200.0,22.8087,22.8087,22.802,22.8087,6200.0
2012-03-26 12:45:00,34.25,34.26,34.25,34.25,800.0,22.802,22.8087,22.802,22.802,800.0
2012-03-26 12:50:00,34.26,34.29,34.26,34.28,13100.0,22.8087,22.8287,22.8087,22.822,13100.0
2012-03-26 12:55:00,34.29,34.29,34.28,34.28,2200.0,22.8287,22.8287,22.822,22.822,2200.0
2012-03-26 13:00:00,34.29,34.29,34.27,34.27,12600.0,22.8287,22.8287,22.8153,22.8153,12600.0
2012-03-26 13:05:00,34.28,34.28,34.27,34.27,8700.0,22.822,22.822,22.8153,22.8153,8700.0
2012-03-26 13:10:00,34.28,34.29,34.27,34.27,11900.0,22.822,22.8287,22.8153,22.8153,11900.0
2012-03-26 13:15:00,34.28,34.29,34.28,34.28,7600.0,22.822,22.8287,22.822,22.822,7600.0
2012-03-26 13:20:00,34.29,34.29,34.28,34.29,3300.0,22.8287,22.8287,22.822,22.8287,3300.0
2012-03-26 13:25:00,34.29,34.31,34.29,34.3,5400.0,22.8287,22.842,22.8287,22.8353,5400.0
2012-03-26 13:30:00,34.31,34.32,34.29,34.32,7200.0,22.842,22.8486,22.8287,22.8486,7200.0
2012-03-26 13:35:00,34.32,34.32,34.32,34.32,5100.0,22.8486,22.8486,22.8486,22.8486,5100.0
2012-03-26 13:40:00,34.33,34.33,34.32,34.32,12000.0,22.8553,22.8553,22.8486,22.8486,12000.0
2012-03-26 13:45:00,34.33,34.34,34.31,34.32,51500.0,22.8553,22.862,22.842,22.8486,51500.0
2012-03-26 13:50:00,34.32,34.33,34.3,34.31,29800.0,22.8486,22.8553,22.8353,22.842,29800.0
2012-03-26 13:55:00,34.31,34.31,34.3,34.3,2200.0,22.842,22.842,22.8353,22.8353,2200.0
2012-03-26 14:00:00,34.3,34.31,34.3,34.31,1700.0,22.8353,22.842,22.8353,22.842,1700.0
2012-03-26 14:05:00,34.31,34.32,34.3,34.31,23200.0,22.842,22.8486,22.8353,22.842,23200.0
2012-03-26 14:10:00,34.32,34.33,34.31,34.32,34900.0,22.8486,22.8553,22.842,22.8486,34900.0
2012-03-26 14:15:00,34.32,34.33,34.31,34.33,34700.0,22.8486,22.8553,22.842,22.8553,34700.0
2012-03-26 14:20:00,34.32,34.36,34.32,34.36,56300.0,22.8486,22.8753,22.8486,22.8753,56300.0
2012-03-26 14:25:00,34.36,34.36,34.34,34.35,16000.0,22.8753,22.8753,22.862,22.8686,16000.0
2012-03-26 14:30:00,34.35,34.35,34.33,34.33,7400.0,22.8686,22.8686,22.8553,22.8553,7400.0
2012-03-26 14:35:00,34.34,34.34,34.32,34.33,11300.0,22.862,22.862,22.8486,22.8553,11300.0
2012-03-26 14:40:00,34.33,34.36,34.33,34.35,13700.0,22.8553,22.8753,22.8553,22.8686,13700.0
2012-03-26 14:45:00,34.35,34.36,34.34,34.35,52000.0,22.8686,22.8753,22.862,22.8686,52000.0
2012-03-26 14:50:00,34.36,34.36,34.34,34.34,11700.0,22.8753,22.8753,22.862,22.862,11700.0
2012-03-26 14:55:00,34.35,34.39,34.34,34.38,42800.0,22.8686,22.8952,22.862,22.8886,42800.0
2012-03-26 15:00:00,34.37,34.4,34.36,34.4,12600.0,22.8819,22.9019,22.8753,22.9019,12600.0
2012-03-26 15:05:00,34.4,34.42,34.39,34.41,21100.0,22.9019,22.9152,22.8952,22.9086,21100.0
2012-03-26 15:10:00,34.41,34.42,34.41,34.41,52800.0,22.9086,22.9152,22.9086,22.9086,52800.0
2012-03-26 15:15:00,34.41,34.42,34.4,34.41,21500.0,22.9086,22.9152,22.9019,22.9086,21500.0
2012-03-26 15:20:00,34.41,34.41,34.38,34.39,22900.0,22.9086,22.9086,22.8886,22.8952,22900.0
2012-03-26 15:25:00,34.39,34.4,34.38,34.4,15600.0,22.8952,22.9019,22.8886,22.9019,15600.0
2012-03-26 15:30:00,34.4,34.4,34.37,34.38,25600.0,22.9019,22.9019,22.8819,22.8886,25600.0
2012-03-26 15:35:00,34.37,34.41,34.37,34.39,60700.0,22.8819,22.9086,22.8819,22.8952,60700.0
2012-03-26 15:40:00,34.4,34.41,34.39,34.41,48800.0,22.9019,22.9086,22.8952,22.9086,48800.0
2012-03-26 15:45:00,34.4,34.41,34.39,34.4,27500.0,22.9019,22.9086,22.8952,22.9019,27500.0
2012-03-26 15:50:00,34.41,34.41,34.39,34.4,33900.0,22.9086,22.9086,22.8952,22.9019,33900.0
2012-03-26 15:55:00,34.4,34.42,34.39,34.4,51500.0,22.9019,22.9152,22.8952,22.9019,51500.0
2012-03-27 09:30:00,34.45,34.45,34.39,34.4,20200.0,22.9352,22.9352,22.8952,22.9019,20200.0
2012-03-27 09:35:00,34.39,34.39,34.37,34.38,5200.0,22.8952,22.8952,22.8819,22.8886,5200.0
2012-03-27 09:40:00,34.38,34.4,34.37,34.39,8400.0,22.8886,22.9019,22.8819,22.8952,8400.0
2012-03-27 09:45:00,34.4,34.41,34.4,34.4,7100.0,22.9019,22.9086,22.9019,22.9019,7100.0
2012-03-27 09:50:00,34.4,34.41,34.39,34.39,4400.0,22.9019,22.9086,22.8952,22.8952,4400.0
2012-03-27 09:55:00,34.39,34.4,34.39,34.39,8000.0,22.8952,22.9019,22.8952,22.8952,8000.0
2012-03-27 10:00:00,34.4,34.4,34.3,34.32,9000.0,22.9019,22.9019,22.8353,22.8486,9000.0
2012-03-27 10:05:00,34.32,34.33,34.31,34.33,12300.0,22.8486,22.8553,22.842,22.8553,12300.0
2012-03-27 10:10:00,34.33,34.36,34.33,34.36,3100.0,22.8553,22.8753,22.8553,22.8753,3100.0
2012-03-27 10:15:00,34.36,34.39,34.36,34.39,10900.0,22.8753,22.8952,22.8753,22.8952,10900.0
2012-03-27 10:20:00,34.37,34.37,34.33,34.34,36000.0,22.8819,22.8819,22.8553,22.862,36000.0
2012-03-27 10:25:00,34.33,34.33,34.31,34.33,6600.0,22.8553,22.8553,22.842,22.8553,6600.0
2012-03-27 10:30:00,34.34,34.38,34.32,34.32,18200.0,22.862,22.8886,22.8486,22.8486,18200.0
2012-03-27 10:35:00,34.33,34.38,34.33,34.36,19100.0,22.8553,22.8886,22.8553,22.8753,19100.0
2012-03-27 10:40:00,34.35,34.36,34.33,34.34,11700.0,22.8686,22.8753,22.8553,22.862,11700.0
2012-03-27 10:45:00,34.34,34.36,34.33,34.34,10100.0,22.862,22.8753,22.8553,22.862,10100.0
2012-03-27 10:50:00,34.34,34.34,34.27,34.28,12200.0,22.862,22.862,22.8153,22.822,12200.0
2012-03-27 10:55:00,34.28,34.28,34.27,34.28,27900.0,22.822,22.822,22.8153,22.822,27900.0
2012-03-27 11:00:00,34.29,34.34,34.29,34.3,21800.0,22.8287,22.862,22.8287,22.8353,21800.0
2012-03-27 11:05:00,34.31,34.31,34.27,34.3,13100.0,22.842,22.842,22.8153,22.8353,13100.0
2012-03-27 11:10:00,34.29,34.32,34.29,34.3,3200.0,22.8287,22.8486,22.8287,22.8353,3200.0
2012-03-27 11:15:00,34.3,34.32,34.29,34.32,5800.0,22.8353,22.8486,22.8287,22.8486,5800.0
2012-03-27 11:20:00,34.32,34.34,34.31,34.32,4500.0,22.8486,22.862,22.842,22.8486,4500.0
2012-03-27 11:25:00,34.32,34.33,34.3,34.31,22200.0,22.8486,22.8553,22.8353,22.842,22200.0
2012-03-27 11:30:00,34.31,34.32,34.3,34.3,30800.0,22.842,22.8486,22.8353,22.8353,30800.0
2012-03-27 11:35:00,34.29,34.3,34.26,34.28,5300.0,22.8287,22.8353,22.8087,22.822,5300.0
2012-03-27 11:40:00,34.27,34.28,34.27,34.27,3000.0,22.8153,22.822,22.8153,22.8153,3000.0
2012-03-27 11:45:00,34.27,34.28,34.27,34.28,6600.0,22.8153,22.822,22.8153,22.822,6600.0
2012-03-27 11:50:00,34.28,34.32,34.27,34.31,9000.0,22.822,22.8486,22.8153,22.842,9000.0
2012-03-27 11:55:00,34.32,34.32,34.3,34.31,1300.0,22.8486,22.8486,22.8353,22.842,1300.0
2012-03-27 12:00:00,34.32,34.34,34.32,34.33,2900.0,22.8486,22.862,22.8486,22.8553,2900.0
2012-03-27 12:05:00,34.32,34.33,34.32,34.32,14100.0,22.8486,22.8553,22.8486,22.8486,14100.0
2012-03-27 12:10:00,34.32,34.34,34.32,34.33,10800.0,22.8486,22.862,22.8486,22.8553,10800.0
2012-03-27 12:15:00,34.34,34.34,34.33,34.33,13900.0,22.862,22.862,22.8553,22.8553,13900.0
2012-03-27 12:20:00,34.34,34.34,34.33,34.33,2900.0,22.862,22.862,22.8553,22.8553,2900.0
2012-03-27 12:25:00,34.33,34.33,34.31,34.31,4300.0,22.8553,22.8553,22.842,22.842,4300.0
2012-03-27 12:30:00,34.32,34.33,34.31,34.31,5400.0,22.8486,22.8553,22.842,22.842,5400.0
2012-03-27 12:35:00,34.32,34.34,34.31,34.31,34900.0,22.8486,22.862,22.842,22.842,34900.0
2012-03-27 12:40:00,34.31,34.32,34.31,34.31,4000.0,22.842,22.8486,22.842,22.842,4000.0
2012-03-27 12:45:00,34.3,34.31,34.3,34.3,1300.0,22.8353,22.842,22.8353,22.8353,1300.0
2012-03-27 12:50:00,34.3,34.3,34.28,34.3,10900.0,22.8353,22.8353,22.822,22.8353,10900.0
2012-03-27 12:55:00,34.3,34.31,34.3,34.31,6200.0,22.8353,22.842,22.8353,22.842,6200.0
2012-03-27 13:00:00,34.31,34.33,34.3,34.3,25100.0,22.842,22.8553,22.8353,22.8353,25100.0
2012-03-27 13:05:00,34.31,34.31,34.3,34.31,15000.0,22.842,22.842,22.8353,22.842,15000.0
2012-03-27 13:10:00,34.31,34.31,34.3,34.31,5200.0,22.842,22.842,22.8353,22.842,5200.0
2012-03-27 13:15:00,34.31,34.31,34.27,34.27,27000.0,22.842,22.842,22.8153,22.8153,27000.0
2012-03-27 13:20:00,34.28,34.28,34.26,34.27,9400.0,22.822,22.822,22.8087,22.8153,9400.0
2012-03-27 13:25:00,34.27,34.28,34.27,34.28,1800.0,22.8153,22.822,22.8153,22.822,1800.0
2012-03-27 13:30:00,34.28,34.3,34.28,34.29,3700.0,22.822,22.8353,22.822,22.8287,3700.0
2012-03-27 13:35:00,34.3,34.3,34.29,34.3,12600.0,22.8353,22.8353,22.8287,22.8353,12600.0
2012-03-27 13:40:00,34.3,34.3,34.27,34.28,29000.0,22.8353,22.8353,22.8153,22.822,29000.0
2012-03-27 13:45:00,34.29,34.3,34.28,34.3,7300.0,22.8287,22.8353,22.822,22.8353,7300.0
2012-03-27 13:50:00,34.3,34.3,34.29,34.3,10800.0,22.8353,22.8353,22.8287,22.8353,10800.0
2012-03-27 13:55:00,34.3,34.31,34.29,34.29,7100.0,22.8353,22.842,22.8287,22.8287,7100.0
2012-03-27 14:00:00,34.29,34.29,34.28,34.29,15100.0,22.8287,22.8287,22.822,22.8287,15100.0
2012-03-27 14:05:00,34.29,34.3,34.28,34.3,13800.0,22.8287,22.8353,22.822,22.8353,13800.0
2012-03-27 14:10:00,34.3,34.33,34.3,34.32,11900.0,22.8353,22.8553,22.8353,22.8486,11900.0
2012-03-27 14:15:00,34.32,34.32,34.3,34.31,14600.0,22.8486,22.8486,22.8353,22.842,14600.0
2012-03-27 14:20:00,34.31,34.31,34.3,34.31,21100.0,22.842,22.842,22.8353,22.842,21100.0
2012-03-27 14:25:00,34.31,34.31,34.3,34.31,27500.0,22.842,22.842,22.8353,22.842,27500.0
2012-03-27 14:30:00,34.31,34.32,34.31,34.31,16500.0,22.842,22.8486,22.842,22.842,16500.0
2012-03-27 14:35:00,34.32,34.32,34.29,34.29,7000.0,22.8486,22.8486,22.8287,22.8287,7000.0
2012-03-27 14:40:00,34.3,34.3,34.29,34.29,21000.0,22.8353,22.8353,22.8287,22.8287,21000.0
2012-03-27 14:45:00,34.29,34.3,34.29,34.3,2900.0,22.8287,22.8353,22.8287,22.8353,2900.0
2012-03-27 14:50:00,34.3,34.3,34.28,34.29,20800.0,22.8353,22.8353,22.822,22.8287,20800.0
2012-03-27 14:55:00,34.29,34.29,34.28,34.28,4500.0,22.8287,22.8287,22.822,22.822,4500.0
2012-03-27 15:00:00,34.29,34.29,34.28,34.28,11900.0,22.8287,22.8287,22.822,22.822,11900.0
2012-03-27 15:05:00,34.29,34.3,34.28,34.3,10000.0,22.8287,22.8353,22.822,22.8353,10000.0
2012-03-27 15:10:00,34.3,34.3,34.29,34.29,5400.0,22.8353,22.8353,22.8287,22.8287,5400.0
2012-03-27 15:15:00,34.29,34.29,34.26,34.27,21200.0,22.8287,22.8287,22.8087,22.8153,21200.0
2012-03-27 15:20:00,34.27,34.28,34.24,34.25,23100.0,22.8153,22.822,22.7954,22.802,23100.0
2012-03-27 15:25:00,34.25,34.26,34.23,34.23,49400.0,22.802,22.8087,22.7887,22.7887,49400.0
2012-03-27 15:30:00,34.23,34.26,34.23,34.24,87700.0,22.7887,22.8087,22.7887,22.7954,87700.0
2012-03-27 15:35:00,34.24,34.25,34.22,34.24,31600.0,22.7954,22.802,22.7821,22.7954,31600.0
2012-03-27 15:40:00,34.24,34.24,34.22,34.23,36300.0,22.7954,22.7954,22.7821,22.7887,36300.0
2012-03-27 15:45:00,34.22,34.23,34.19,34.2,50700.0,22.7821,22.7887,22.7621,22.7687,50700.0
2012-03-27 15:50:00,34.2,34.22,34.2,34.22,41300.0,22.7687,22.7821,22.7687,22.7821,41300.0
2012-03-27 15:55:00,34.21,34.22,34.19,34.21,121700.0,22.7754,22.7821,22.7621,22.7754,121700.0
2012-03-28 09:30:00,34.23,34.25,34.21,34.22,24600.0,22.7887,22.802,22.7754,22.7821,24600.0
2012-03-28 09:35:00,34.21,34.25,34.2,34.24,11200.0,22.7754,22.802,22.7687,22.7954,11200.0
2012-03-28 09:40:00,34.24,34.24,34.13,34.13,12300.0,22.7954,22.7954,22.7221,22.7221,12300.0
2012-03-28 09:45:00,34.14,34.16,34.13,34.14,2300.0,22.7288,22.7421,22.7221,22.7288,2300.0
2012-03-28 09:50:00,34.13,34.19,34.13,34.19,5300.0,22.7221,22.7621,22.7221,22.7621,5300.0
2012-03-28 09:55:00,34.18,34.2,34.17,34.19,5100.0,22.7554,22.7687,22.7488,22.7621,5100.0
2012-03-28 10:00:00,34.2,34.23,34.19,34.22,6500.0,22.7687,22.7887,22.7621,22.7821,6500.0
2012-03-28 10:05:00,34.21,34.21,34.18,34.18,2800.0,22.7754,22.7754,22.7554,22.7554,2800.0
2012-03-28 10:10:00,34.18,34.19,34.15,34.19,1500.0,22.7554,22.7621,22.7355,22.7621,1500.0
2012-03-28 10:15:00,34.17,34.17,34.12,34.16,3300.0,22.7488,22.7488,22.7155,22.7421,3300.0
2012-03-28 10:20:00,34.14,34.18,34.14,34.16,4100.0,22.7288,22.7554,22.7288,22.7421,4100.0
2012-03-28 10:25:00,34.16,34.17,34.1,34.11,3300.0,22.7421,22.7488,22.7022,22.7088,3300.0
2012-03-28 10:30:00,34.11,34.11,34.01,34.02,12900.0,22.7088,22.7088,22.6423,22.6489,12900.0
2012-03-28 10:35:00,34.01,34.05,34.01,34.05,8500.0,22.6423,22.6689,22.6423,22.6689,8500.0
2012-03-28 10:40:00,34.05,34.05,34.0,34.0,4600.0,22.6689,22.6689,22.6356,22.6356,4600.0
2012-03-28 10:45:00,34.0,34.01,33.99,34.01,7400.0,22.6356,22.6423,22.6289,22.6423,7400.0
2012-03-28 10:50:00,34.01,34.01,33.97,34.0,4900.0,22.6423,22.6423,22.6156,22.6356,4900.0
2012-03-28 10:55:00,33.99,34.02,33.98,34.02,4200.0,22.6289,22.6489,22.6223,22.6489,4200.0
2012-03-28 11:00:00,34.02,34.02,33.98,34.0,10800.0,22.6489,22.6489,22.6223,22.6356,10800.0
2012-03-28 11:05:00,34.0,34.01,33.99,34.0,3500.0,22.6356,22.6423,22.6289,22.6356,3500.0
2012-03-28 11:10:00,34.0,34.03,34.0,34.03,6200.0,22.6356,22.6556,22.6356,22.6556,6200.0
2012-03-28 11:15:00,34.02,34.03,34.01,34.02,3500.0,22.6489,22.6556,22.6423,22.6489,3500.0
2012-03-28 11:20:00,34.02,34.04,34.01,34.01,6100.0,22.6489,22.6622,22.6423,22.6423,6100.0
2012-03-28 11:25:00,34.0,34.01,34.0,34.0,8300.0,22.6356,22.6423,22.6356,22.6356,8300.0
2012-03-28 11:30:00,34.0,34.0,33.98,33.98,3300.0,22.6356,22.6356,22.6223,22.6223,3300.0
2012-03-28 11:35:00,33.97,33.97,33.94,33.95,6000.0,22.6156,22.6156,22.5957,22.6023,6000.0
2012-03-28 11:40:00,33.96,33.96,33.93,33.94,9500.0,22.609,22.609,22.589,22.5957,9500.0
2012-03-28 11:45:00,33.93,33.93,33.89,33.89,4800.0,22.589,22.589,22.5624,22.5624,4800.0
2012-03-28 11:50:00,33.88,33.88,33.82,33.85,23600.0,22.5557,22.5557,22.5158,22.5357,23600.0
2012-03-28 11:55:00,33.82,33.83,33.8,33.83,49300.0,22.5158,22.5224,22.5024,22.5224,49300.0
2012-03-28 12:00:00,33.83,33.84,33.82,33.82,14000.0,22.5224,22.5291,22.5158,22.5158,14000.0
2012-03-28 12:05:00,33.83,33.86,33.83,33.84,30200.0,22.5224,22.5424,22.5224,22.5291,30200.0
2012-03-28 12:10:00,33.84,33.85,33.82,33.82,8300.0,22.5291,22.5357,22.5158,22.5158,8300.0
2012-03-28 12:15:00,33.82,33.91,33.82,33.87,10400.0,22.5158,22.5757,22.5158,22.549,10400.0
2012-03-28 12:20:00,33.88,33.88,33.85,33.86,13200.0,22.5557,22.5557,22.5357,22.5424,13200.0
2012-03-28 12:25:00,33.87,33.87,33.86,33.87,3100.0,22.549,22.549,22.5424,22.549,3100.0
2012-03-28 12:30:00,33.88,33.89,33.86,33.87,24800.0,22.5557,22.5624,22.5424,22.549,24800.0
2012-03-28 12:35:00,33.88,33.88,33.84,33.85,12600.0,22.5557,22.5557,22.5291,22.5357,12600.0
2012-03-28 12:40:00,33.85,33.88,33.85,33.85,6200.0,22.5357,22.5557,22.5357,22.5357,6200.0
2012-03-28 12:45:00,33.85,33.88,33.85,33.88,4300.0,22.5357,22.5557,22.5357,22.5557,4300.0
2012-03-28 12:50:00,33.87,33.87,33.86,33.87,2700.0,22.549,22.549,22.5424,22.549,2700.0
2012-03-28 12:55:00,33.86,33.87,33.85,33.87,1900.0,22.5424,22.549,22.5357,22.549,1900.0
2012-03-28 13:00:00,33.87,33.89,33.87,33.88,5500.0,22.549,22.5624,22.549,22.5557,5500.0
2012-03-28 13:05:00,33.86,33.86,33.85,33.86,1600.0,22.5424,22.5424,22.5357,22.5424,1600.0
2012-03-28 13:10:00,33.86,33.87,33.83,33.84,5300.0,22.5424,22.549,22.5224,22.5291,5300.0
2012-03-28 13:15:00,33.84,33.86,33.84,33.86,14900.0,22.5291,22.5424,22.5291,22.5424,14900.0
2012-03-28 13:20:00,33.87,33.87,33.83,33.84,6100.0,22.549,22.549,22.5224,22.5291,6100.0
2012-03-28 13:25:00,33.85,33.88,33.85,33.88,4500.0,22.5357,22.5557,22.5357,22.5557,4500.0
2012-03-28 13:30:00,33.88,33.89,33.86,33.88,18500.0,22.5557,22.5624,22.5424,22.5557,18500.0
2012-03-28 13:35:00,33.87,33.89,33.85,33.89,15200.0,22.549,22.5624,22.5357,22.5624,15200.0
2012-03-28 13:40:00,33.89,33.91,33.89,33.9,11300.0,22.5624,22.5757,22.5624,22.569,11300.0
2012-03-28 13:45:00,33.89,33.89,33.86,33.88,35300.0,22.5624,22.5624,22.5424,22.5557,35300.0
2012-03-28 13:50:00,33.87,33.87,33.84,33.86,18700.0,22.549,22.549,22.5291,22.5424,18700.0
2012-03-28 13:55:00,33.86,33.88,33.85,33.88,16600.0,22.5424,22.5557,22.5357,22.5557,16600.0
2012-03-28 14:00:00,33.87,33.88,33.84,33.84,7900.0,22.549,22.5557,22.5291,22.5291,7900.0
2012-03-28 14:05:00,33.84,33.85,33.81,33.82,24200.0,22.5291,22.5357,22.5091,22.5158,24200.0
2012-03-28 14:10:00,33.82,33.85,33.81,33.85,14900.0,22.5158,22.5357,22.5091,22.5357,14900.0
2012-03-28 14:15:00,33.85,33.86,33.85,33.86,8100.0,22.5357,22.5424,22.5357,22.5424,8100.0
2012-03-28 14:20:00,33.84,33.85,33.83,33.83,9200.0,22.5291,22.5357,22.5224,22.5224,9200.0
2012-03-28 14:25:00,33.84,33.84,33.81,33.84,23600.0,22.5291,22.5291,22.5091,22.5291,23600.0
2012-03-28 14:30:00,33.84,33.85,33.84,33.85,6700.0,22.5291,22.5357,22.5291,22.5357,6700.0
2012-03-28 14:35:00,33.86,33.88,33.86,33.86,10600.0,22.5424,22.5557,22.5424,22.5424,10600.0
2012-03-28 14:40:00,33.87,33.89,33.87,33.89,10600.0,22.549,22.5624,22.549,22.5624,10600.0
2012-03-28 14:45:00,33.88,33.9,33.88,33.9,7000.0,22.5557,22.569,22.5557,22.569,7000.0
2012-03-28 14:50:00,33.9,33.91,33.9,33.9,12300.0,22.569,22.5757,22.569,22.569,12300.0
2012-03-28 14:55:00,33.9,33.92,33.89,33.92,4600.0,22.569,22.5823,22.5624,22.5823,4600.0
2012-03-28 15:00:00,33.94,33.97,33.94,33.95,16000.0,22.5957,22.6156,22.5957,22.6023,16000.0
2012-03-28 15:05:00,33.95,33.96,33.94,33.94,52700.0,22.6023,22.609,22.5957,22.5957,52700.0
2012-03-28 15:10:00,33.95,33.95,33.93,33.93,13800.0,22.6023,22.6023,22.589,22.589,13800.0
2012-03-28 15:15:00,33.93,33.94,33.93,33.94,72000.0,22.589,22.5957,22.589,22.5957,72000.0
2012-03-28 15:20:00,33.94,33.95,33.91,33.95,31600.0,22.5957,22.6023,22.5757,22.6023,31600.0
2012-03-28 15:25:00,33.94,33.95,33.92,33.94,12700.0,22.5957,22.6023,22.5823,22.5957,12700.0
2012-03-28 15:30:00,33.94,33.95,33.93,33.94,23100.0,22.5957,22.6023,22.589,22.5957,23100.0
2012-03-28 15:35:00,33.95,33.95,33.91,33.94,14100.0,22.6023,22.6023,22.5757,22.5957,14100.0
2012-03-28 15:40:00,33.94,33.96,33.92,33.96,49900.0,22.5957,22.609,22.5823,22.609,49900.0
2012-03-28 15:45:00,33.96,33.98,33.96,33.97,20600.0,22.609,22.6223,22.609,22.6156,20600.0
2012-03-28 15:50:00,33.96,33.97,33.95,33.95,29000.0,22.609,22.6156,22.6023,22.6023,29000.0
2012-03-28 15:55:00,33.96,33.99,33.96,33.98,37800.0,22.609,22.6289,22.609,22.6223,37800.0
2012-03-29 09:30:00,33.67,33.7,33.63,33.69,42300.0,22.4159,22.4359,22.3893,22.4292,42300.0
2012-03-29 09:35:00,33.69,33.71,33.68,33.68,12800.0,22.4292,22.4425,22.4226,22.4226,12800.0
2012-03-29 09:40:00,33.67,33.68,33.65,33.65,20600.0,22.4159,22.4226,22.4026,22.4026,20600.0
2012-03-29 09:45:00,33.65,33.72,33.65,33.71,32100.0,22.4026,22.4492,22.4026,22.4425,32100.0
2012-03-29 09:50:00,33.71,33.71,33.67,33.68,35600.0,22.4425,22.4425,22.4159,22.4226,35600.0
2012-03-29 09:55:00,33.68,33.68,33.6,33.65,30900.0,22.4226,22.4226,22.3693,22.4026,30900.0
2012-03-29 10:00:00,33.65,33.68,33.63,33.68,20800.0,22.4026,22.4226,22.3893,22.4226,20800.0
2012-03-29 10:05:00,33.68,33.69,33.66,33.67,11200.0,22.4226,22.4292,22.4092,22.4159,11200.0
2012-03-29 10:10:00,33.67,33.67,33.62,33.63,22100.0,22.4159,22.4159,22.3826,22.3893,22100.0
2012-03-29 10:15:00,33.63,33.65,33.6,33.6,44800.0,22.3893,22.4026,22.3693,22.3693,44800.0
2012-03-29 10:20:00,33.61,33.65,33.6,33.63,10200.0,22.376,22.4026,22.3693,22.3893,10200.0
2012-03-29 10:25:00,33.62,33.63,33.56,33.56,19400.0,22.3826,22.3893,22.3427,22.3427,19400.0
2012-03-29 10:30:00,33.56,33.58,33.52,33.53,34800.0,22.3427,22.356,22.316,22.3227,34800.0
2012-03-29 10:35:00,33.53,33.53,33.48,33.52,15300.0,22.3227,22.3227,22.2894,22.316,15300.0
2012-03-29 10:40:00,33.52,33.58,33.52,33.58,22800.0,22.316,22.356,22.316,22.356,22800.0
2012-03-29 10:45:00,33.57,33.58,33.55,33.56,21200.0,22.3493,22.356,22.336,22.3427,21200.0
2012-03-29 10:50:00,33.56,33.57,33.55,33.56,28500.0,22.3427,22.3493,22.336,22.3427,28500.0
2012-03-29 10:55:00,33.55,33.61,33.55,33.61,24300.0,22.336,22.376,22.336,22.376,24300.0
2012-03-29 11:00:00,33.61,33.62,33.58,33.62,48100.0,22.376,22.3826,22.356,22.3826,48100.0
2012-03-29 11:05:00,33.62,33.67,33.62,33.66,411300.0,22.3826,22.4159,22.3826,22.4092,411300.0
2012-03-29 11:10:00,33.67,33.67,33.64,33.66,628800.0,22.4159,22.4159,22.3959,22.4092,628800.0
2012-03-29 11:15:00,33.67,33.68,33.63,33.63,770200.0,22.4159,22.4226,22.3893,22.3893,770200.0
2012-03-29 11:20:00,33.63,33.67,33.63,33.65,1065700.0,22.3893,22.4159,22.3893,22.4026,1065700.0
2012-03-29 11:25:00,33.66,33.68,33.61,33.62,2134000.0,22.4092,22.4226,22.376,22.3826,2134000.0
2012-03-29 11:30:00,33.61,33.63,33.56,33.58,790600.0,22.376,22.3893,22.3427,22.356,790600.0
2012-03-29 11:35:00,33.58,33.59,33.56,33.56,15400.0,22.356,22.3626,22.3427,22.3427,15400.0
2012-03-29 11:40:00,33.56,33.59,33.55,33.58,78500.0,22.3427,22.3626,22.336,22.356,78500.0
2012-03-29 11:45:00,33.58,33.6,33.57,33.57,726400.0,22.356,22.3693,22.3493,22.3493,726400.0
2012-03-29 11:50:00,33.57,33.57,33.51,33.53,269800.0,22.3493,22.3493,22.3094,22.3227,269800.0
2012-03-29 11:55:00,33.53,33.55,33.51,33.53,172900.0,22.3227,22.336,22.3094,22.3227,172900.0
2012-03-29 12:00:00,33.54,33.57,33.52,33.57,195400.0,22.3294,22.3493,22.316,22.3493,195400.0
2012-03-29 12:05:00,33.57,33.58,33.57,33.57,47000.0,22.3493,22.356,22.3493,22.3493,47000.0
2012-03-29 12:10:00,33.57,33.57,33.55,33.56,7000.0,22.3493,22.3493,22.336,22.3427,7000.0
2012-03-29 12:15:00,33.56,33.56,33.55,33.56,4000.0,22.3427,22.3427,22.336,22.3427,4000.0
2012-03-29 12:20:00,33.55,33.55,33.52,33.53,102200.0,22.336,22.336,22.316,22.3227,102200.0
2012-03-29 12:25:00,33.53,33.54,33.52,33.52,62900.0,22.3227,22.3294,22.316,22.316,62900.0
2012-03-29 12:30:00,33.52,33.54,33.52,33.52,8800.0,22.316,22.3294,22.316,22.316,8800.0
2012-03-29 12:35:00,33.51,33.54,33.5,33.54,57000.0,22.3094,22.3294,22.3027,22.3294,57000.0
2012-03-29 12:40:00,33.54,33.54,33.53,33.54,17100.0,22.3294,22.3294,22.3227,22.3294,17100.0
2012-03-29 12:45:00,33.54,33.55,33.53,33.53,11700.0,22.3294,22.336,22.3227,22.3227,11700.0
2012-03-29 12:50:00,33.53,33.57,33.53,33.55,7200.0,22.3227,22.3493,22.3227,22.336,7200.0
2012-03-29 12:55:00,33.56,33.57,33.56,33.57,1800.0,22.3427,22.3493,22.3427,22.3493,1800.0
2012-03-29 13:00:00,33.57,33.58,33.54,33.54,168500.0,22.3493,22.356,22.3294,22.3294,168500.0
2012-03-29 13:05:00,33.54,33.55,33.53,33.53,53000.0,22.3294,22.336,22.3227,22.3227,53000.0
2012-03-29 13:10:00,33.53,33.54,33.52,33.53,60000.0,22.3227,22.3294,22.316,22.3227,60000.0
2012-03-29 13:15:00,33.52,33.54,33.52,33.53,23000.0,22.316,22.3294,22.316,22.3227,23000.0
2012-03-29 13:20:00,33.54,33.56,33.54,33.54,54400.0,22.3294,22.3427,22.3294,22.3294,54400.0
2012-03-29 13:25:00,33.54,33.55,33.53,33.54,22200.0,22.3294,22.336,22.3227,22.3294,22200.0
2012-03-29 13:30:00,33.54,33.55,33.53,33.54,19200.0,22.3294,22.336,22.3227,22.3294,19200.0
2012-03-29 13:35:00,33.53,33.57,33.53,33.57,27000.0,22.3227,22.3493,22.3227,22.3493,27000.0
2012-03-29 13:40:00,33.56,33.57,33.55,33.55,7400.0,22.3427,22.3493,22.336,22.336,7400.0
2012-03-29 13:45:00,33.55,33.55,33.54,33.54,17400.0,22.336,22.336,22.3294,22.3294,17400.0
2012-03-29 13:50:00,33.54,33.56,33.54,33.56,9300.0,22.3294,22.3427,22.3294,22.3427,9300.0
2012-03-29 13:55:00,33.57,33.58,33.56,33.56,23700.0,22.3493,22.356,22.3427,22.3427,23700.0
2012-03-29 14:00:00,33.56,33.61,33.56,33.59,63800.0,22.3427,22.376,22.3427,22.3626,63800.0
2012-03-29 14:05:00,33.59,33.6,33.58,33.59,18700.0,22.3626,22.3693,22.356,22.3626,18700.0
2012-03-29 14:10:00,33.6,33.62,33.59,33.61,15600.0,22.3693,22.3826,22.3626,22.376,15600.0
2012-03-29 14:15:00,33.61,33.63,33.6,33.63,16900.0,22.376,22.3893,22.3693,22.3893,16900.0
2012-03-29 14:20:00,33.63,33.63,33.62,33.62,6000.0,22.3893,22.3893,22.3826,22.3826,6000.0
2012-03-29 14:25:00,33.63,33.66,33.62,33.66,5500.0,22.3893,22.4092,22.3826,22.4092,5500.0
2012-03-29 14:30:00,33.66,33.66,33.64,33.64,5700.0,22.4092,22.4092,22.3959,22.3959,5700.0
2012-03-29 14:35:00,33.65,33.65,33.63,33.64,71300.0,22.4026,22.4026,22.3893,22.3959,71300.0
2012-03-29 14:40:00,33.65,33.67,33.64,33.67,6400.0,22.4026,22.4159,22.3959,22.4159,6400.0
2012-03-29 14:45:00,33.67,33.68,33.65,33.66,63800.0,22.4159,22.4226,22.4026,22.4092,63800.0
2012-03-29 14:50:00,33.66,33.68,33.66,33.66,196000.0,22.4092,22.4226,22.4092,22.4092,196000.0
2012-03-29 14:55:00,33.67,33.67,33.65,33.65,33300.0,22.4159,22.4159,22.4026,22.4026,33300.0
2012-03-29 15:00:00,33.65,33.66,33.63,33.64,33300.0,22.4026,22.4092,22.3893,22.3959,33300.0
2012-03-29 15:05:00,33.64,33.67,33.64,33.67,24500.0,22.3959,22.4159,22.3959,22.4159,24500.0
2012-03-29 15:10:00,33.67,33.72,33.67,33.69,34000.0,22.4159,22.4492,22.4159,22.4292,34000.0
2012-03-29 15:15:00,33.7,33.72,33.7,33.72,3400.0,22.4359,22.4492,22.4359,22.4492,3400.0
2012-03-29 15:20:00,33.71,33.73,33.71,33.71,34600.0,22.4425,22.4558,22.4425,22.4425,34600.0
2012-03-29 15:25:00,33.71,33.71,33.68,33.7,154600.0,22.4425,22.4425,22.4226,22.4359,154600.0
2012-03-29 15:30:00,33.7,33.72,33.69,33.71,19900.0,22.4359,22.4492,22.4292,22.4425,19900.0
2012-03-29 15:35:00,33.71,33.73,33.7,33.73,48900.0,22.4425,22.4558,22.4359,22.4558,48900.0
2012-03-29 15:40:00,33.73,33.74,33.73,33.74,22600.0,22.4558,22.4625,22.4558,22.4625,22600.0
2012-03-29 15:45:00,33.75,33.77,33.74,33.76,45300.0,22.4692,22.4825,22.4625,22.4758,45300.0
2012-03-29 15:50:00,33.76,33.78,33.76,33.78,11500.0,22.4758,22.4891,22.4758,22.4891,11500.0
2012-03-29 15:55:00,33.78,33.79,33.75,33.75,55700.0,22.4891,22.4958,22.4692,22.4692,55700.0
2012-03-30 09:30:00,34.0,34.03,33.97,33.99,106200.0,22.6356,22.6556,22.6156,22.6289,106200.0
2012-03-30 09:35:00,33.98,34.01,33.96,34.0,80900.0,22.6223,22.6423,22.609,22.6356,80900.0
2012-03-30 09:40:00,34.01,34.01,33.97,33.98,69800.0,22.6423,22.6423,22.6156,22.6223,69800.0
2012-03-30 09:45:00,33.97,33.98,33.95,33.96,17600.0,22.6156,22.6223,22.6023,22.609,17600.0
2012-03-30 09:50:00,33.95,34.01,33.95,33.99,11600.0,22.6023,22.6423,22.6023,22.6289,11600.0
2012-03-30 09:55:00,33.99,34.01,33.96,33.96,18200.0,22.6289,22.6423,22.609,22.609,18200.0
2012-03-30 10:00:00,33.96,33.97,33.93,33.95,34100.0,22.609,22.6156,22.589,22.6023,34100.0
2012-03-30 10:05:00,33.95,33.98,33.95,33.97,6900.0,22.6023,22.6223,22.6023,22.6156,6900.0
2012-03-30 10:10:00,33.96,33.98,33.93,33.98,9600.0,22.609,22.6223,22.589,22.6223,9600.0
2012-03-30 10:15:00,33.98,33.98,33.92,33.93,36800.0,22.6223,22.6223,22.5823,22.589,36800.0
2012-03-30 10:20:00,33.94,33.94,33.91,33.93,30500.0,22.5957,22.5957,22.5757,22.589,30500.0
2012-03-30 10:25:00,33.93,33.93,33.89,33.91,52600.0,22.589,22.589,22.5624,22.5757,52600.0
2012-03-30 10:30:00,33.92,33.92,33.87,33.88,50600.0,22.5823,22.5823,22.549,22.5557,50600.0
2012-03-30 10:35:00,33.88,33.88,33.83,33.84,44800.0,22.5557,22.5557,22.5224,22.5291,44800.0
2012-03-30 10:40:00,33.81,33.87,33.81,33.87,34600.0,22.5091,22.549,22.5091,22.549,34600.0
2012-03-30 10:45:00,33.87,33.9,33.85,33.89,74600.0,22.549,22.569,22.5357,22.5624,74600.0
2012-03-30 10:50:00,33.89,33.89,33.87,33.89,40300.0,22.5624,22.5624,22.549,22.5624,40300.0
2012-03-30 10:55:00,33.9,33.9,33.85,33.87,32500.0,22.569,22.569,22.5357,22.549,32500.0
2012-03-30 11:00:00,33.88,33.92,33.88,33.92,70800.0,22.5557,22.5823,22.5557,22.5823,70800.0
2012-03-30 11:05:00,33.92,33.93,33.91,33.93,67600.0,22.5823,22.589,22.5757,22.589,67600.0
2012-03-30 11:10:00,33.93,33.96,33.92,33.96,71400.0,22.589,22.609,22.5823,22.609,71400.0
2012-03-30 11:15:00,33.97,33.99,33.97,33.98,37300.0,22.6156,22.6289,22.6156,22.6223,37300.0
2012-03-30 11:20:00,33.99,33.99,33.98,33.99,52400.0,22.6289,22.6289,22.6223,22.6289,52400.0
2012-03-30 11:25:00,33.98,34.01,33.98,34.01,109500.0,22.6223,22.6423,22.6223,22.6423,109500.0
2012-03-30 11:30:00,34.01,34.01,33.99,33.99,47900.0,22.6423,22.6423,22.6289,22.6289,47900.0
2012-03-30 11:35:00,33.99,33.99,33.97,33.97,28800.0,22.6289,22.6289,22.6156,22.6156,28800.0
2012-03-30 11:40:00,33.97,33.98,33.97,33.97,45800.0,22.6156,22.6223,22.6156,22.6156,45800.0
2012-03-30 11:45:00,33.98,33.99,33.97,33.97,10400.0,22.6223,22.6289,22.6156,22.6156,10400.0
2012-03-30 11:50:00,33.98,34.01,33.98,33.98,138700.0,22.6223,22.6423,22.6223,22.6223,138700.0
2012-03-30 11:55:00,33.98,34.0,33.98,33.99,29900.0,22.6223,22.6356,22.6223,22.6289,29900.0
2012-03-30 12:00:00,34.0,34.01,33.99,34.0,14000.0,22.6356,22.6423,22.6289,22.6356,14000.0
2012-03-30 12:05:00,33.99,34.01,33.99,34.0,12900.0,22.6289,22.6423,22.6289,22.6356,12900.0
2012-03-30 12:10:00,34.0,34.0,33.97,33.98,97100.0,22.6356,22.6356,22.6156,22.6223,97100.0
2012-03-30 12:15:00,33.97,33.99,33.97,33.98,33300.0,22.6156,22.6289,22.6156,22.6223,33300.0
2012-03-30 12:20:00,33.99,34.01,33.99,33.99,12600.0,22.6289,22.6423,22.6289,22.6289,12600.0
2012-03-30 12:25:00,33.99,34.01,33.99,34.01,13400.0,22.6289,22.6423,22.6289,22.6423,13400.0
2012-03-30 12:30:00,34.0,34.01,34.0,34.0,7100.0,22.6356,22.6423,22.6356,22.6356,7100.0
2012-03-30 12:35:00,34.0,34.01,34.0,34.01,3100.0,22.6356,22.6423,22.6356,22.6423,3100.0
2012-03-30 12:40:00,34.0,34.02,34.0,34.02,4800.0,22.6356,22.6489,22.6356,22.6489,4800.0
2012-03-30 12:45:00,34.03,34.03,34.01,34.02,10600.0,22.6556,22.6556,22.6423,22.6489,10600.0
2012-03-30 12:50:00,34.02,34.03,34.02,34.02,14300.0,22.6489,22.6556,22.6489,22.6489,14300.0
2012-03-30 12:55:00,34.02,34.02,33.98,33.98,17000.0,22.6489,22.6489,22.6223,22.6223,17000.0
2012-03-30 13:00:00,33.98,33.98,33.96,33.97,73300.0,22.6223,22.6223,22.609,22.6156,73300.0
2012-03-30 13:05:00,33.96,33.97,33.96,33.96,4400.0,22.609,22.6156,22.609,22.609,4400.0
2012-03-30 13:10:00,33.96,33.96,33.95,33.95,116900.0,22.609,22.609,22.6023,22.6023,116900.0
2012-03-30 13:15:00,33.96,33.99,33.96,33.98,83800.0,22.609,22.6289,22.609,22.6223,83800.0
2012-03-30 13:20:00,33.98,33.99,33.97,33.97,122400.0,22.6223,22.6289,22.6156,22.6156,122400.0
2012-03-30 13:25:00,33.97,33.98,33.97,33.97,95700.0,22.6156,22.6223,22.6156,22.6156,95700.0
2012-03-30 13:30:00,33.97,33.99,33.97,33.98,153900.0,22.6156,22.6289,22.6156,22.6223,153900.0
2012-03-30 13:35:00,33.99,34.0,33.98,33.99,123900.0,22.6289,22.6356,22.6223,22.6289,123900.0
2012-03-30 13:40:00,33.99,34.0,33.98,33.99,167900.0,22.6289,22.6356,22.6223,22.6289,167900.0
2012-03-30 13:45:00,33.99,33.99,33.98,33.98,36100.0,22.6289,22.6289,22.6223,22.6223,36100.0
2012-03-30 13:50:00,33.98,33.99,33.97,33.98,51200.0,22.6223,22.6289,22.6156,22.6223,51200.0
2012-03-30 13:55:00,33.97,33.98,33.97,33.98,60900.0,22.6156,22.6223,22.6156,22.6223,60900.0
2012-03-30 14:00:00,33.97,33.98,33.97,33.98,82000.0,22.6156,22.6223,22.6156,22.6223,82000.0
2012-03-30 14:05:00,33.97,34.0,33.97,33.99,56300.0,22.6156,22.6356,22.6156,22.6289,56300.0
2012-03-30 14:10:00,33.99,34.0,33.98,33.99,25800.0,22.6289,22.6356,22.6223,22.6289,25800.0
2012-03-30 14:15:00,33.99,33.99,33.98,33.98,14000.0,22.6289,22.6289,22.6223,22.6223,14000.0
2012-03-30 14:20:00,33.98,33.98,33.97,33.98,5900.0,22.6223,22.6223,22.6156,22.6223,5900.0
2012-03-30 14:25:00,33.98,33.99,33.97,33.99,58200.0,22.6223,22.6289,22.6156,22.6289,58200.0
2012-03-30 14:30:00,33.99,34.0,33.98,34.0,18400.0,22.6289,22.6356,22.6223,22.6356,18400.0
2012-03-30 14:35:00,34.0,34.02,33.99,34.02,13800.0,22.6356,22.6489,22.6289,22.6489,13800.0
2012-03-30 14:40:00,34.02,34.04,34.01,34.04,74800.0,22.6489,22.6622,22.6423,22.6622,74800.0
2012-03-30 14:45:00,34.05,34.05,34.04,34.04,7400.0,22.6689,22.6689,22.6622,22.6622,7400.0
2012-03-30 14:50:00,34.04,34.05,34.04,34.04,17200.0,22.6622,22.6689,22.6622,22.6622,17200.0
2012-03-30 14:55:00,34.04,34.04,34.0,34.0,8500.0,22.6622,22.6622,22.6356,22.6356,8500.0
2012-03-30 15:00:00,34.01,34.01,34.0,34.01,7200.0,22.6423,22.6423,22.6356,22.6423,7200.0
2012-03-30 15:05:00,34.01,34.02,34.0,34.01,7000.0,22.6423,22.6489,22.6356,22.6423,7000.0
2012-03-30 15:10:00,34.02,34.02,34.0,34.01,15700.0,22.6489,22.6489,22.6356,22.6423,15700.0
2012-03-30 15:15:00,34.02,34.02,34.01,34.02,27600.0,22.6489,22.6489,22.6423,22.6489,27600.0
2012-03-30 15:20:00,34.02,34.02,34.01,34.01,23500.0,22.6489,22.6489,22.6423,22.6423,23500.0
2012-03-30 15:25:00,34.02,34.02,34.0,34.01,9400.0,22.6489,22.6489,22.6356,22.6423,9400.0
2012-03-30 15:30:00,34.01,34.04,34.01,34.04,9700.0,22.6423,22.6622,22.6423,22.6622,9700.0
2012-03-30 15:35:00,34.03,34.03,34.01,34.02,27200.0,22.6556,22.6556,22.6423,22.6489,27200.0
2012-03-30 15:40:00,34.02,34.02,34.01,34.01,8700.0,22.6489,22.6489,22.6423,22.6423,8700.0
2012-03-30 15:45:00,34.01,34.02,33.98,33.99,42100.0,22.6423,22.6489,22.6223,22.6289,42100.0
2012-03-30 15:50:00,33.99,34.02,33.98,34.01,69300.0,22.6289,22.6489,22.6223,22.6423,69300.0
2012-03-30 15:55:00,34.01,34.04,34.0,34.03,343400.0,22.6423,22.6622,22.6356,22.6556,343400.0
2012-04-02 09:30:00,33.88,33.9,33.85,33.85,56800.0,22.5557,22.569,22.5357,22.5357,56800.0
2012-04-02 09:35:00,33.85,33.85,33.8,33.83,242700.0,22.5357,22.5357,22.5024,22.5224,242700.0
2012-04-02 09:40:00,33.83,33.89,33.83,33.87,143100.0,22.5224,22.5624,22.5224,22.549,143100.0
2012-04-02 09:45:00,33.88,33.91,33.87,33.9,41800.0,22.5557,22.5757,22.549,22.569,41800.0
2012-04-02 09:50:00,33.9,33.92,33.89,33.91,13000.0,22.569,22.5823,22.5624,22.5757,13000.0
2012-04-02 09:55:00,33.91,33.91,33.88,33.89,17500.0,22.5757,22.5757,22.5557,22.5624,17500.0
2012-04-02 10:00:00,33.89,33.96,33.89,33.96,48600.0,22.5624,22.609,22.5624,22.609,48600.0
2012-04-02 10:05:00,33.97,34.01,33.96,33.98,29500.0,22.6156,22.6423,22.609,22.6223,29500.0
2012-04-02 10:10:00,33.98,34.03,33.98,34.03,37700.0,22.6223,22.6556,22.6223,22.6556,37700.0
2012-04-02 10:15:00,34.03,34.07,34.03,34.06,20700.0,22.6556,22.6822,22.6556,22.6755,20700.0
2012-04-02 10:20:00,34.07,34.08,34.02,34.03,40700.0,22.6822,22.6889,22.6489,22.6556,40700.0
2012-04-02 10:25:00,34.03,34.05,34.02,34.04,16100.0,22.6556,22.6689,22.6489,22.6622,16100.0
2012-04-02 10:30:00,34.03,34.04,33.99,34.0,16000.0,22.6556,22.6622,22.6289,22.6356,16000.0
2012-04-02 10:35:00,33.99,34.01,33.99,34.0,9200.0,22.6289,22.6423,22.6289,22.6356,9200.0
2012-04-02 10:40:00,34.0,34.02,34.0,34.01,7500.0,22.6356,22.6489,22.6356,22.6423,7500.0
2012-04-02 10:45:00,34.0,34.08,34.0,34.08,108100.0,22.6356,22.6889,22.6356,22.6889,108100.0
2012-04-02 10:50:00,34.08,34.12,34.08,34.12,64600.0,22.6889,22.7155,22.6889,22.7155,64600.0
2012-04-02 10:55:00,34.13,34.17,34.12,34.16,23900.0,22.7221,22.7488,22.7155,22.7421,23900.0
2012-04-02 11:00:00,34.17,34.2,34.17,34.17,29500.0,22.7488,22.7687,22.7488,22.7488,29500.0
2012-04-02 11:05:00,34.17,34.2,34.17,34.2,150300.0,22.7488,22.7687,22.7488,22.7687,150300.0
2012-04-02 11:10:00,34.2,34.25,34.2,34.23,84500.0,22.7687,22.802,22.7687,22.7887,84500.0
2012-04-02 11:15:00,34.23,34.27,34.21,34.22,41500.0,22.7887,22.8153,22.7754,22.7821,41500.0
2012-04-02 11:20:00,34.22,34.25,34.21,34.24,54500.0,22.7821,22.802,22.7754,22.7954,54500.0
2012-04-02 11:25:00,34.25,34.3,34.24,34.29,128900.0,22.802,22.8353,22.7954,22.8287,128900.0
2012-04-02 11:30:00,34.3,34.31,34.3,34.31,33200.0,22.8353,22.842,22.8353,22.842,33200.0
2012-04-02 11:35:00,34.31,34.32,34.28,34.28,106800.0,22.842,22.8486,22.822,22.822,106800.0
2012-04-02 11:40:00,34.28,34.3,34.28,34.3,66000.0,22.822,22.8353,22.822,22.8353,66000.0
2012-04-02 11:45:00,34.3,34.36,34.29,34.36,82800.0,22.8353,22.8753,22.8287,22.8753,82800.0
2012-04-02 11:50:00,34.36,34.38,34.35,34.37,29000.0,22.8753,22.8886,22.8686,22.8819,29000.0
2012-04-02 11:55:00,34.37,34.38,34.36,34.36,20300.0,22.8819,22.8886,22.8753,22.8753,20300.0
2012-04-02 12:00:00,34.36,34.37,34.35,34.37,177700.0,22.8753,22.8819,22.8686,22.8819,177700.0
2012-04-02 12:05:00,34.37,34.41,34.36,34.41,80200.0,22.8819,22.9086,22.8753,22.9086,80200.0
2012-04-02 12:10:00,34.4,34.41,34.4,34.41,20800.0,22.9019,22.9086,22.9019,22.9086,20800.0
2012-04-02 12:15:00,34.4,34.41,34.36,34.37,105400.0,22.9019,22.9086,22.8753,22.8819,105400.0
2012-04-02 12:20:00,34.36,34.38,34.36,34.38,103600.0,22.8753,22.8886,22.8753,22.8886,103600.0
2012-04-02 12:25:00,34.38,34.4,34.37,34.39,84200.0,22.8886,22.9019,22.8819,22.8952,84200.0
2012-04-02 12:30:00,34.4,34.4,34.39,34.39,9300.0,22.9019,22.9019,22.8952,22.8952,9300.0
2012-04-02 12:35:00,34.4,34.42,34.39,34.41,15600.0,22.9019,22.9152,22.8952,22.9086,15600.0
2012-04-02 12:40:00,34.41,34.42,34.4,34.41,31000.0,22.9086,22.9152,22.9019,22.9086,31000.0
2012-04-02 12:45:00,34.41,34.43,34.4,34.42,26800.0,22.9086,22.9219,22.9019,22.9152,26800.0
2012-04-02 12:50:00,34.42,34.42,34.4,34.41,63600.0,22.9152,22.9152,22.9019,22.9086,63600.0
2012-04-02 12:55:00,34.41,34.42,34.4,34.41,38700.0,22.9086,22.9152,22.9019,22.9086,38700.0
2012-04-02 13:00:00,34.41,34.42,34.39,34.39,109600.0,22.9086,22.9152,22.8952,22.8952,109600.0
2012-04-02 13:05:00,34.4,34.4,34.38,34.38,32200.0,22.9019,22.9019,22.8886,22.8886,32200.0
2012-04-02 13:10:00,34.38,34.41,34.38,34.4,81700.0,22.8886,22.9086,22.8886,22.9019,81700.0
2012-04-02 13:15:00,34.39,34.4,34.39,34.39,12000.0,22.8952,22.9019,22.8952,22.8952,12000.0
2012-04-02 13:20:00,34.39,34.4,34.39,34.39,11400.0,22.8952,22.9019,22.8952,22.8952,11400.0
2012-04-02 13:25:00,34.39,34.41,34.39,34.41,32500.0,22.8952,22.9086,22.8952,22.9086,32500.0
2012-04-02 13:30:00,34.41,34.41,34.4,34.4,8900.0,22.9086,22.9086,22.9019,22.9019,8900.0
2012-04-02 13:35:00,34.4,34.41,34.4,34.41,13900.0,22.9019,22.9086,22.9019,22.9086,13900.0
2012-04-02 13:40:00,34.41,34.41,34.4,34.4,12500.0,22.9086,22.9086,22.9019,22.9019,12500.0
2012-04-02 13:45:00,34.41,34.42,34.4,34.41,23100.0,22.9086,22.9152,22.9019,22.9086,23100.0
2012-04-02 13:50:00,34.41,34.42,34.41,34.41,18000.0,22.9086,22.9152,22.9086,22.9086,18000.0
2012-04-02 13:55:00,34.41,34.42,34.41,34.41,15200.0,22.9086,22.9152,22.9086,22.9086,15200.0
2012-04-02 14:00:00,34.41,34.43,34.41,34.42,78500.0,22.9086,22.9219,22.9086,22.9152,78500.0
2012-04-02 14:05:00,34.41,34.42,34.4,34.41,103900.0,22.9086,22.9152,22.9019,22.9086,103900.0
2012-04-02 14:10:00,34.41,34.42,34.39,34.41,39500.0,22.9086,22.9152,22.8952,22.9086,39500.0
2012-04-02 14:15:00,34.4,34.43,34.4,34.43,48200.0,22.9019,22.9219,22.9019,22.9219,48200.0
2012-04-02 14:20:00,34.43,34.44,34.43,34.44,35900.0,22.9219,22.9285,22.9219,22.9285,35900.0
2012-04-02 14:25:00,34.44,34.45,34.43,34.44,65600.0,22.9285,22.9352,22.9219,22.9285,65600.0
2012-04-02 14:30:00,34.44,34.45,34.44,34.45,39000.0,22.9285,22.9352,22.9285,22.9352,39000.0
2012-04-02 14:35:00,34.45,34.46,34.44,34.46,35900.0,22.9352,22.9418,22.9285,22.9418,35900.0
2012-04-02 14:40:00,34.46,34.46,34.45,34.46,41100.0,22.9418,22.9418,22.9352,22.9418,41100.0
2012-04-02 14:45:00,34.46,34.49,34.45,34.49,209000.0,22.9418,22.9618,22.9352,22.9618,209000.0
2012-04-02 14:50:00,34.49,34.49,34.46,34.47,98500.0,22.9618,22.9618,22.9418,22.9485,98500.0
2012-04-02 14:55:00,34.47,34.48,34.47,34.47,54700.0,22.9485,22.9552,22.9485,22.9485,54700.0
2012-04-02 15:00:00,34.49,34.49,34.48,34.48,69100.0,22.9618,22.9618,22.9552,22.9552,69100.0
2012-04-02 15:05:00,34.48,34.49,34.47,34.49,169900.0,22.9552,22.9618,22.9485,22.9618,169900.0
2012-04-02 15:10:00,34.5,34.5,34.48,34.49,88800.0,22.9685,22.9685,22.9552,22.9618,88800.0
2012-04-02 15:15:00,34.48,34.49,34.47,34.48,92700.0,22.9552,22.9618,22.9485,22.9552,92700.0
2012-04-02 15:20:00,34.47,34.48,34.46,34.46,177700.0,22.9485,22.9552,22.9418,22.9418,177700.0
2012-04-02 15:25:00,34.46,34.48,34.45,34.46,208400.0,22.9418,22.9552,22.9352,22.9418,208400.0
2012-04-02 15:30:00,34.46,34.46,34.43,34.46,162900.0,22.9418,22.9418,22.9219,22.9418,162900.0
2012-04-02 15:35:00,34.45,34.45,34.42,34.43,133000.0,22.9352,22.9352,22.9152,22.9219,133000.0
2012-04-02 15:40:00,34.43,34.44,34.4,34.43,240000.0,22.9219,22.9285,22.9019,22.9219,240000.0
2012-04-02 15:45:00,34.43,34.44,34.38,34.38,301100.0,22.9219,22.9285,22.8886,22.8886,301100.0
2012-04-02 15:50:00,34.39,34.43,34.39,34.41,225600.0,22.8952,22.9219,22.8952,22.9086,225600.0
2012-04-02 15:55:00,34.41,34.42,34.39,34.41,100400.0,22.9086,22.9152,22.8952,22.9086,100400.0
2012-04-03 09:30:00,34.22,34.23,34.2,34.2,41200.0,22.7821,22.7887,22.7687,22.7687,41200.0
2012-04-03 09:35:00,34.19,34.22,34.18,34.22,54600.0,22.7621,22.7821,22.7554,22.7821,54600.0
2012-04-03 09:40:00,34.22,34.22,34.17,34.18,34600.0,22.7821,22.7821,22.7488,22.7554,34600.0
2012-04-03 09:45:00,34.18,34.19,34.14,34.16,63500.0,22.7554,22.7621,22.7288,22.7421,63500.0
2012-04-03 09:50:00,34.15,34.17,34.15,34.15,34000.0,22.7355,22.7488,22.7355,22.7355,34000.0
2012-04-03 09:55:00,34.16,34.21,34.16,34.18,63100.0,22.7421,22.7754,22.7421,22.7554,63100.0
2012-04-03 10:00:00,34.19,34.2,34.14,34.19,41300.0,22.7621,22.7687,22.7288,22.7621,41300.0
2012-04-03 10:05:00,34.19,34.22,34.18,34.2,50700.0,22.7621,22.7821,22.7554,22.7687,50700.0
2012-04-03 10:10:00,34.21,34.21,34.13,34.14,26600.0,22.7754,22.7754,22.7221,22.7288,26600.0
2012-04-03 10:15:00,34.14,34.14,34.07,34.07,24000.0,22.7288,22.7288,22.6822,22.6822,24000.0
2012-04-03 10:20:00,34.07,34.13,34.07,34.13,21800.0,22.6822,22.7221,22.6822,22.7221,21800.0
2012-04-03 10:25:00,34.13,34.14,34.11,34.13,20000.0,22.7221,22.7288,22.7088,22.7221,20000.0
2012-04-03 10:30:00,34.12,34.17,34.12,34.15,21400.0,22.7155,22.7488,22.7155,22.7355,21400.0
2012-04-03 10:35:00,34.14,34.16,34.13,34.14,10600.0,22.7288,22.7421,22.7221,22.7288,10600.0
2012-04-03 10:40:00,34.14,34.21,34.13,34.2,9800.0,22.7288,22.7754,22.7221,22.7687,9800.0
2012-04-03 10:45:00,34.21,34.23,34.18,34.19,8000.0,22.7754,22.7887,22.7554,22.7621,8000.0
2012-04-03 10:50:00,34.19,34.23,34.19,34.22,9300.0,22.7621,22.7887,22.7621,22.7821,9300.0
2012-04-03 10:55:00,34.21,34.22,34.18,34.18,24800.0,22.7754,22.7821,22.7554,22.7554,24800.0
2012-04-03 11:00:00,34.18,34.19,34.16,34.18,26100.0,22.7554,22.7621,22.7421,22.7554,26100.0
2012-04-03 11:05:00,34.18,34.19,34.14,34.14,57300.0,22.7554,22.7621,22.7288,22.7288,57300.0
2012-04-03 11:10:00,34.13,34.16,34.13,34.14,10000.0,22.7221,22.7421,22.7221,22.7288,10000.0
2012-04-03 11:15:00,34.13,34.14,34.09,34.13,53000.0,22.7221,22.7288,22.6955,22.7221,53000.0
2012-04-03 11:20:00,34.12,34.13,34.08,34.11,23100.0,22.7155,22.7221,22.6889,22.7088,23100.0
2012-04-03 11:25:00,34.12,34.13,34.04,34.04,86700.0,22.7155,22.7221,22.6622,22.6622,86700.0
2012-04-03 11:30:00,34.05,34.05,34.01,34.03,40600.0,22.6689,22.6689,22.6423,22.6556,40600.0
2012-04-03 11:35:00,34.04,34.05,33.99,34.01,60900.0,22.6622,22.6689,22.6289,22.6423,60900.0
2012-04-03 11:40:00,34.02,34.03,34.01,34.01,18000.0,22.6489,22.6556,22.6423,22.6423,18000.0
2012-04-03 11:45:00,34.01,34.03,33.99,34.02,39200.0,22.6423,22.6556,22.6289,22.6489,39200.0
2012-04-03 11:50:00,34.02,34.02,34.01,34.01,13100.0,22.6489,22.6489,22.6423,22.6423,13100.0
2012-04-03 11:55:00,34.01,34.03,34.01,34.02,59200.0,22.6423,22.6556,22.6423,22.6489,59200.0
2012-04-03 12:00:00,34.02,34.02,33.99,33.99,66800.0,22.6489,22.6489,22.6289,22.6289,66800.0
2012-04-03 12:05:00,34.0,34.0,33.96,33.96,13400.0,22.6356,22.6356,22.609,22.609,13400.0
2012-04-03 12:10:00,33.96,33.96,33.93,33.93,44900.0,22.609,22.609,22.589,22.589,44900.0
2012-04-03 12:15:00,33.93,33.96,33.93,33.94,21400.0,22.589,22.609,22.589,22.5957,21400.0
2012-04-03 12:20:00,33.94,33.95,33.94,33.95,1000.0,22.5957,22.6023,22.5957,22.6023,1000.0
2012-04-03 12:25:00,33.95,33.97,33.95,33.97,18400.0,22.6023,22.6156,22.6023,22.6156,18400.0
2012-04-03 12:30:00,33.97,33.97,33.96,33.97,8700.0,22.6156,22.6156,22.609,22.6156,8700.0
2012-04-03 12:35:00,33.96,33.97,33.94,33.96,33800.0,22.609,22.6156,22.5957,22.609,33800.0
2012-04-03 12:40:00,33.95,33.98,33.95,33.98,13400.0,22.6023,22.6223,22.6023,22.6223,13400.0
2012-04-03 12:45:00,33.98,33.99,33.97,33.98,25800.0,22.6223,22.6289,22.6156,22.6223,25800.0
2012-04-03 12:50:00,33.98,33.99,33.97,33.97,21000.0,22.6223,22.6289,22.6156,22.6156,21000.0
2012-04-03 12:55:00,33.98,33.99,33.98,33.99,9100.0,22.6223,22.6289,22.6223,22.6289,9100.0
2012-04-03 13:00:00,33.98,34.0,33.98,34.0,14500.0,22.6223,22.6356,22.6223,22.6356,14500.0
2012-04-03 13:05:00,33.99,33.99,33.98,33.99,8300.0,22.6289,22.6289,22.6223,22.6289,8300.0
2012-04-03 13:10:00,33.99,33.99,33.98,33.98,15500.0,22.6289,22.6289,22.6223,22.6223,15500.0
2012-04-03 13:15:00,33.99,33.99,33.98,33.99,17000.0,22.6289,22.6289,22.6223,22.6289,17000.0
2012-04-03 13:20:00,33.99,33.99,33.97,33.98,58500.0,22.6289,22.6289,22.6156,22.6223,58500.0
2012-04-03 13:25:00,33.98,33.99,33.97,33.99,34900.0,22.6223,22.6289,22.6156,22.6289,34900.0
2012-04-03 13:30:00,33.99,34.0,33.98,34.0,27900.0,22.6289,22.6356,22.6223,22.6356,27900.0
2012-04-03 13:35:00,34.0,34.0,33.98,33.99,30600.0,22.6356,22.6356,22.6223,22.6289,30600.0
2012-04-03 13:40:00,33.98,33.99,33.97,33.99,13200.0,22.6223,22.6289,22.6156,22.6289,13200.0
2012-04-03 13:45:00,33.99,34.0,33.98,34.0,17500.0,22.6289,22.6356,22.6223,22.6356,17500.0
2012-04-03 13:50:00,34.0,34.02,33.99,34.02,20700.0,22.6356,22.6489,22.6289,22.6489,20700.0
2012-04-03 13:55:00,34.02,34.04,34.02,34.03,32500.0,22.6489,22.6622,22.6489,22.6556,32500.0
2012-04-03 14:00:00,34.02,34.02,33.81,33.81,92100.0,22.6489,22.6489,22.5091,22.5091,92100.0
2012-04-03 14:05:00,33.81,33.83,33.78,33.81,49300.0,22.5091,22.5224,22.4891,22.5091,49300.0
2012-04-03 14:10:00,33.8,33.81,33.72,33.77,59200.0,22.5024,22.5091,22.4492,22.4825,59200.0
2012-04-03 14:15:00,33.76,33.77,33.72,33.77,15200.0,22.4758,22.4825,22.4492,22.4825,15200.0
2012-04-03 14:20:00,33.77,33.78,33.72,33.77,23000.0,22.4825,22.4891,22.4492,22.4825,23000.0
2012-04-03 14:25:00,33.78,33.8,33.71,33.72,22000.0,22.4891,22.5024,22.4425,22.4492,22000.0
2012-04-03 14:30:00,33.72,33.73,33.67,33.72,15000.0,22.4492,22.4558,22.4159,22.4492,15000.0
2012-04-03 14:35:00,33.72,33.72,33.63,33.64,63300.0,22.4492,22.4492,22.3893,22.3959,63300.0
2012-04-03 14:40:00,33.63,33.67,33.63,33.67,44300.0,22.3893,22.4159,22.3893,22.4159,44300.0
2012-04-03 14:45:00,33.67,33.68,33.64,33.68,33200.0,22.4159,22.4226,22.3959,22.4226,33200.0
2012-04-03 14:50:00,33.69,33.72,33.69,33.7,34400.0,22.4292,22.4492,22.4292,22.4359,34400.0
2012-04-03 14:55:00,33.7,33.71,33.65,33.66,25000.0,22.4359,22.4425,22.4026,22.4092,25000.0
2012-04-03 15:00:00,33.66,33.73,33.66,33.73,47600.0,22.4092,22.4558,22.4092,22.4558,47600.0
2012-04-03 15:05:00,33.72,33.76,33.72,33.73,61000.0,22.4492,22.4758,22.4492,22.4558,61000.0
2012-04-03 15:10:00,33.73,33.74,33.7,33.73,38600.0,22.4558,22.4625,22.4359,22.4558,38600.0
2012-04-03 15:15:00,33.74,33.76,33.72,33.73,28800.0,22.4625,22.4758,22.4492,22.4558,28800.0
2012-04-03 15:20:00,33.74,33.74,33.71,33.73,52100.0,22.4625,22.4625,22.4425,22.4558,52100.0
2012-04-03 15:25:00,33.72,33.73,33.67,33.69,73300.0,22.4492,22.4558,22.4159,22.4292,73300.0
2012-04-03 15:30:00,33.68,33.73,33.68,33.72,30600.0,22.4226,22.4558,22.4226,22.4492,30600.0
2012-04-03 15:35:00,33.71,33.74,33.7,33.7,63800.0,22.4425,22.4625,22.4359,22.4359,63800.0
2012-04-03 15:40:00,33.71,33.74,33.7,33.73,57100.0,22.4425,22.4625,22.4359,22.4558,57100.0
2012-04-03 15:45:00,33.73,33.79,33.73,33.78,16200.0,22.4558,22.4958,22.4558,22.4891,16200.0
2012-04-03 15:50:00,33.79,33.81,33.78,33.8,95100.0,22.4958,22.5091,22.4891,22.5024,95100.0
2012-04-03 15:55:00,33.8,33.81,33.79,33.8,218800.0,22.5024,22.5091,22.4958,22.5024,218800.0
2012-04-04 09:30:00,33.14,33.16,33.08,33.12,65800.0,22.063,22.0764,22.0231,22.0497,65800.0
2012-04-04 09:35:00,33.11,33.19,33.11,33.18,24600.0,22.0431,22.0963,22.0431,22.0897,24600.0
2012-04-04 09:40:00,33.18,33.21,33.17,33.2,9300.0,22.0897,22.1097,22.083,22.103,9300.0
2012-04-04 09:45:00,33.2,33.21,33.18,33.18,13500.0,22.103,22.1097,22.0897,22.0897,13500.0
2012-04-04 09:50:00,33.17,33.21,33.17,33.2,16800.0,22.083,22.1097,22.083,22.103,16800.0
2012-04-04 09:55:00,33.2,33.2,33.17,33.18,5500.0,22.103,22.103,22.083,22.0897,5500.0
2012-04-04 10:00:00,33.17,33.2,33.13,33.18,44700.0,22.083,22.103,22.0564,22.0897,44700.0
2012-04-04 10:05:00,33.17,33.17,33.12,33.13,23300.0,22.083,22.083,22.0497,22.0564,23300.0
2012-04-04 10:10:00,33.12,33.14,33.09,33.11,30000.0,22.0497,22.063,22.0298,22.0431,30000.0
2012-04-04 10:15:00,33.11,33.11,33.06,33.08,7900.0,22.0431,22.0431,22.0098,22.0231,7900.0
2012-04-04 10:20:00,33.07,33.09,33.07,33.07,8000.0,22.0164,22.0298,22.0164,22.0164,8000.0
2012-04-04 10:25:00,33.06,33.06,33.01,33.05,8700.0,22.0098,22.0098,21.9765,22.0031,8700.0
2012-04-04 10:30:00,33.05,33.05,33.0,33.02,16300.0,22.0031,22.0031,21.9698,21.9832,16300.0
2012-04-04 10:35:00,33.03,33.06,33.01,33.05,31200.0,21.9898,22.0098,21.9765,22.0031,31200.0
2012-04-04 10:40:00,33.05,33.05,33.0,33.02,10400.0,22.0031,22.0031,21.9698,21.9832,10400.0
2012-04-04 10:45:00,33.02,33.02,32.96,32.97,42100.0,21.9832,21.9832,21.9432,21.9499,42100.0
2012-04-04 10:50:00,32.97,32.97,32.91,32.93,16400.0,21.9499,21.9499,21.9099,21.9232,16400.0
2012-04-04 10:55:00,32.93,32.93,32.9,32.9,6900.0,21.9232,21.9232,21.9033,21.9033,6900.0
2012-04-04 11:00:00,32.9,32.93,32.9,32.93,20400.0,21.9033,21.9232,21.9033,21.9232,20400.0
2012-04-04 11:05:00,32.94,32.99,32.92,32.99,37900.0,21.9299,21.9632,21.9166,21.9632,37900.0
2012-04-04 11:10:00,32.98,32.99,32.93,32.93,14800.0,21.9565,21.9632,21.9232,21.9232,14800.0
2012-04-04 11:15:00,32.93,32.94,32.92,32.92,8500.0,21.9232,21.9299,21.9166,21.9166,8500.0
2012-04-04 11:20:00,32.92,32.95,32.91,32.95,24800.0,21.9166,21.9366,21.9099,21.9366,24800.0
2012-04-04 11:25:00,32.94,32.95,32.87,32.88,20100.0,21.9299,21.9366,21.8833,21.89,20100.0
2012-04-04 11:30:00,32.88,32.95,32.88,32.95,48500.0,21.89,21.9366,21.89,21.9366,48500.0
2012-04-04 11:35:00,32.96,33.0,32.95,33.0,34300.0,21.9432,21.9698,21.9366,21.9698,34300.0
2012-04-04 11:40:00,33.0,33.0,32.99,32.99,17900.0,21.9698,21.9698,21.9632,21.9632,17900.0
2012-04-04 11:45:00,32.99,32.99,32.96,32.97,14900.0,21.9632,21.9632,21.9432,21.9499,14900.0
2012-04-04 11:50:00,32.97,32.98,32.96,32.97,38000.0,21.9499,21.9565,21.9432,21.9499,38000.0
2012-04-04 11:55:00,32.97,32.99,32.95,32.96,9600.0,21.9499,21.9632,21.9366,21.9432,9600.0
2012-04-04 12:00:00,32.96,32.97,32.96,32.96,2300.0,21.9432,21.9499,21.9432,21.9432,2300.0
2012-04-04 12:05:00,32.96,32.99,32.96,32.98,5400.0,21.9432,21.9632,21.9432,21.9565,5400.0
2012-04-04 12:10:00,32.97,32.99,32.97,32.98,7200.0,21.9499,21.9632,21.9499,21.9565,7200.0
2012-04-04 12:15:00,32.99,33.01,32.98,33.01,8800.0,21.9632,21.9765,21.9565,21.9765,8800.0
2012-04-04 12:20:00,33.01,33.01,33.0,33.01,1000.0,21.9765,21.9765,21.9698,21.9765,1000.0
2012-04-04 12:25:00,33.0,33.0,32.98,32.98,26700.0,21.9698,21.9698,21.9565,21.9565,26700.0
2012-04-04 12:30:00,32.98,32.99,32.98,32.99,4100.0,21.9565,21.9632,21.9565,21.9632,4100.0
2012-04-04 12:35:00,32.98,32.99,32.98,32.99,2300.0,21.9565,21.9632,21.9565,21.9632,2300.0
2012-04-04 12:40:00,33.0,33.0,32.99,32.99,4400.0,21.9698,21.9698,21.9632,21.9632,4400.0
2012-04-04 12:45:00,32.99,32.99,32.97,32.98,10900.0,21.9632,21.9632,21.9499,21.9565,10900.0
2012-04-04 12:50:00,32.98,32.99,32.97,32.98,12100.0,21.9565,21.9632,21.9499,21.9565,12100.0
2012-04-04 12:55:00,32.97,32.98,32.96,32.97,7400.0,21.9499,21.9565,21.9432,21.9499,7400.0
2012-04-04 13:00:00,32.97,32.97,32.96,32.96,7100.0,21.9499,21.9499,21.9432,21.9432,7100.0
2012-04-04 13:05:00,32.96,32.96,32.94,32.94,5300.0,21.9432,21.9432,21.9299,21.9299,5300.0
2012-04-04 13:10:00,32.95,32.96,32.94,32.94,15500.0,21.9366,21.9432,21.9299,21.9299,15500.0
2012-04-04 13:15:00,32.94,32.95,32.92,32.94,27500.0,21.9299,21.9366,21.9166,21.9299,27500.0
2012-04-04 13:20:00,32.93,32.94,32.93,32.94,6900.0,21.9232,21.9299,21.9232,21.9299,6900.0
2012-04-04 13:25:00,32.94,32.94,32.91,32.92,43500.0,21.9299,21.9299,21.9099,21.9166,43500.0
2012-04-04 13:30:00,32.92,32.94,32.91,32.94,14700.0,21.9166,21.9299,21.9099,21.9299,14700.0
2012-04-04 13:35:00,32.94,32.94,32.93,32.93,29300.0,21.9299,21.9299,21.9232,21.9232,29300.0
2012-04-04 13:40:00,32.93,32.97,32.93,32.96,28300.0,21.9232,21.9499,21.9232,21.9432,28300.0
2012-04-04 13:45:00,32.96,32.98,32.96,32.98,22800.0,21.9432,21.9565,21.9432,21.9565,22800.0
2012-04-04 13:50:00,32.98,33.0,32.98,32.99,100200.0,21.9565,21.9698,21.9565,21.9632,100200.0
2012-04-04 13:55:00,32.99,33.01,32.98,33.0,61400.0,21.9632,21.9765,21.9565,21.9698,61400.0
2012-04-04 14:00:00,33.0,33.0,32.99,33.0,23000.0,21.9698,21.9698,21.9632,21.9698,23000.0
2012-04-04 14:05:00,33.0,33.0,32.98,32.99,69100.0,21.9698,21.9698,21.9565,21.9632,69100.0
2012-04-04 14:10:00,32.99,33.0,32.98,33.0,50100.0,21.9632,21.9698,21.9565,21.9698,50100.0
2012-04-04 14:15:00,33.0,33.0,32.99,32.99,16200.0,21.9698,21.9698,21.9632,21.9632,16200.0
2012-04-04 14:20:00,33.0,33.0,32.96,32.97,31000.0,21.9698,21.9698,21.9432,21.9499,31000.0
2012-04-04 14:25:00,32.97,32.98,32.96,32.98,34400.0,21.9499,21.9565,21.9432,21.9565,34400.0
2012-04-04 14:30:00,32.98,33.01,32.97,33.01,44800.0,21.9565,21.9765,21.9499,21.9765,44800.0
2012-04-04 14:35:00,33.01,33.04,33.01,33.04,75000.0,21.9765,21.9965,21.9765,21.9965,75000.0
2012-04-04 14:40:00,33.04,33.05,33.03,33.04,59400.0,21.9965,22.0031,21.9898,21.9965,59400.0
2012-04-04 14:45:00,33.05,33.06,33.04,33.05,33800.0,22.0031,22.0098,21.9965,22.0031,33800.0
2012-04-04 14:50:00,33.05,33.05,33.02,33.02,44200.0,22.0031,22.0031,21.9832,21.9832,44200.0
2012-04-04 14:55:00,33.02,33.03,33.01,33.03,39500.0,21.9832,21.9898,21.9765,21.9898,39500.0
2012-04-04 15:00:00,33.03,33.03,33.02,33.03,24800.0,21.9898,21.9898,21.9832,21.9898,24800.0
2012-04-04 15:05:00,33.03,33.05,33.02,33.05,89900.0,21.9898,22.0031,21.9832,22.0031,89900.0
2012-04-04 15:10:00,33.05,33.07,33.04,33.06,66500.0,22.0031,22.0164,21.9965,22.0098,66500.0
2012-04-04 15:15:00,33.06,33.07,33.05,33.06,35900.0,22.0098,22.0164,22.0031,22.0098,35900.0
2012-04-04 15:20:00,33.06,33.06,33.04,33.05,32800.0,22.0098,22.0098,21.9965,22.0031,32800.0
2012-04-04 15:25:00,33.05,33.06,33.04,33.06,32900.0,22.0031,22.0098,21.9965,22.0098,32900.0
2012-04-04 15:30:00,33.06,33.08,33.05,33.07,37300.0,22.0098,22.0231,22.0031,22.0164,37300.0
2012-04-04 15:35:00,33.07,33.08,33.06,33.07,46500.0,22.0164,22.0231,22.0098,22.0164,46500.0
2012-04-04 15:40:00,33.07,33.07,33.05,33.07,59300.0,22.0164,22.0164,22.0031,22.0164,59300.0
2012-04-04 15:45:00,33.07,33.09,33.06,33.09,53600.0,22.0164,22.0298,22.0098,22.0298,53600.0
2012-04-04 15:50:00,33.09,33.09,33.05,33.06,74700.0,22.0298,22.0298,22.0031,22.0098,74700.0
2012-04-04 15:55:00,33.06,33.07,33.05,33.06,278200.0,22.0098,22.0164,22.0031,22.0098,278200.0
2012-04-05 09:30:00,32.8,32.85,32.77,32.84,85800.0,21.8367,21.87,21.8167,21.8633,85800.0
2012-04-05 09:35:00,32.84,32.84,32.79,32.82,27100.0,21.8633,21.8633,21.83,21.85,27100.0
2012-04-05 09:40:00,32.83,32.9,32.83,32.9,31700.0,21.8567,21.9033,21.8567,21.9033,31700.0
2012-04-05 09:45:00,32.91,32.92,32.89,32.92,69700.0,21.9099,21.9166,21.8966,21.9166,69700.0
2012-04-05 09:50:00,32.92,32.94,32.91,32.92,55600.0,21.9166,21.9299,21.9099,21.9166,55600.0
2012-04-05 09:55:00,32.91,32.93,32.88,32.89,19300.0,21.9099,21.9232,21.89,21.8966,19300.0
2012-04-05 10:00:00,32.88,32.93,32.88,32.9,37100.0,21.89,21.9232,21.89,21.9033,37100.0
2012-04-05 10:05:00,32.9,32.96,32.89,32.94,78800.0,21.9033,21.9432,21.8966,21.9299,78800.0
2012-04-05 10:10:00,32.95,32.96,32.9,32.9,49300.0,21.9366,21.9432,21.9033,21.9033,49300.0
2012-04-05 10:15:00,32.89,32.9,32.87,32.88,13900.0,21.8966,21.9033,21.8833,21.89,13900.0
2012-04-05 10:20:00,32.88,32.89,32.87,32.87,14000.0,21.89,21.8966,21.8833,21.8833,14000.0
2012-04-05 10:25:00,32.87,32.92,32.86,32.91,12000.0,21.8833,21.9166,21.8766,21.9099,12000.0
2012-04-05 10:30:00,32.9,32.93,32.9,32.9,17200.0,21.9033,21.9232,21.9033,21.9033,17200.0
2012-04-05 10:35:00,32.9,32.93,32.88,32.93,22000.0,21.9033,21.9232,21.89,21.9232,22000.0
2012-04-05 10:40:00,32.95,32.96,32.94,32.96,20400.0,21.9366,21.9432,21.9299,21.9432,20400.0
2012-04-05 10:45:00,32.97,33.0,32.97,33.0,11900.0,21.9499,21.9698,21.9499,21.9698,11900.0
2012-04-05 10:50:00,33.0,33.01,32.97,32.98,78100.0,21.9698,21.9765,21.9499,21.9565,78100.0
2012-04-05 10:55:00,32.97,33.01,32.96,33.01,40500.0,21.9499,21.9765,21.9432,21.9765,40500.0
2012-04-05 11:00:00,33.01,33.01,32.99,33.0,52400.0,21.9765,21.9765,21.9632,21.9698,52400.0
2012-04-05 11:05:00,33.0,33.03,32.99,33.01,56600.0,21.9698,21.9898,21.9632,21.9765,56600.0
2012-04-05 11:10:00,33.01,33.05,33.01,33.05,53100.0,21.9765,22.0031,21.9765,22.0031,53100.0
2012-04-05 11:15:00,33.05,33.05,33.0,33.0,61500.0,22.0031,22.0031,21.9698,21.9698,61500.0
2012-04-05 11:20:00,33.0,33.02,33.0,33.0,83500.0,21.9698,21.9832,21.9698,21.9698,83500.0
2012-04-05 11:25:00,33.0,33.01,32.99,32.99,134900.0,21.9698,21.9765,21.9632,21.9632,134900.0
2012-04-05 11:30:00,32.99,33.0,32.95,32.96,101700.0,21.9632,21.9698,21.9366,21.9432,101700.0
2012-04-05 11:35:00,32.95,32.95,32.94,32.95,6700.0,21.9366,21.9366,21.9299,21.9366,6700.0
2012-04-05 11:40:00,32.95,32.97,32.94,32.95,10900.0,21.9366,21.9499,21.9299,21.9366,10900.0
2012-04-05 11:45:00,32.95,32.96,32.94,32.94,4500.0,21.9366,21.9432,21.9299,21.9299,4500.0
2012-04-05 11:50:00,32.94,32.94,32.92,32.93,2400.0,21.9299,21.9299,21.9166,21.9232,2400.0
2012-04-05 11:55:00,32.93,32.96,32.93,32.95,20700.0,21.9232,21.9432,21.9232,21.9366,20700.0
2012-04-05 12:00:00,32.96,32.96,32.94,32.95,7300.0,21.9432,21.9432,21.9299,21.9366,7300.0
2012-04-05 12:05:00,32.94,32.94,32.91,32.91,47700.0,21.9299,21.9299,21.9099,21.9099,47700.0
2012-04-05 12:10:00,32.91,32.92,32.91,32.91,7400.0,21.9099,21.9166,21.9099,21.9099,7400.0
2012-04-05 12:15:00,32.9,32.91,32.9,32.9,11600.0,21.9033,21.9099,21.9033,21.9033,11600.0
2012-04-05 12:20:00,32.9,32.91,32.89,32.91,3800.0,21.9033,21.9099,21.8966,21.9099,3800.0
2012-04-05 12:25:00,32.92,32.92,32.89,32.89,5400.0,21.9166,21.9166,21.8966,21.8966,5400.0
2012-04-05 12:30:00,32.89,32.89,32.88,32.89,48300.0,21.8966,21.8966,21.89,21.8966,48300.0
2012-04-05 12:35:00,32.89,32.89,32.88,32.88,10800.0,21.8966,21.8966,21.89,21.89,10800.0
2012-04-05 12:40:00,32.87,32.89,32.87,32.88,21400.0,21.8833,21.8966,21.8833,21.89,21400.0
2012-04-05 12:45:00,32.88,32.89,32.87,32.88,9200.0,21.89,21.8966,21.8833,21.89,9200.0
2012-04-05 12:50:00,32.88,32.88,32.87,32.87,1600.0,21.89,21.89,21.8833,21.8833,1600.0
2012-04-05 12:55:00,32.88,32.88,32.87,32.88,2800.0,21.89,21.89,21.8833,21.89,2800.0
2012-04-05 13:00:00,32.88,32.89,32.87,32.87,205300.0,21.89,21.8966,21.8833,21.8833,205300.0
2012-04-05 13:05:00,32.87,32.88,32.86,32.87,105900.0,21.8833,21.89,21.8766,21.8833,105900.0
2012-04-05 13:10:00,32.86,32.87,32.86,32.87,9400.0,21.8766,21.8833,21.8766,21.8833,9400.0
2012-04-05 13:15:00,32.87,32.89,32.86,32.87,15700.0,21.8833,21.8966,21.8766,21.8833,15700.0
2012-04-05 13:20:00,32.87,32.88,32.86,32.86,9600.0,21.8833,21.89,21.8766,21.8766,9600.0
2012-04-05 13:25:00,32.86,32.87,32.86,32.87,10000.0,21.8766,21.8833,21.8766,21.8833,10000.0
2012-04-05 13:30:00,32.86,32.87,32.85,32.85,7000.0,21.8766,21.8833,21.87,21.87,7000.0
2012-04-05 13:35:00,32.85,32.86,32.84,32.85,14500.0,21.87,21.8766,21.8633,21.87,14500.0
2012-04-05 13:40:00,32.85,32.85,32.84,32.85,2800.0,21.87,21.87,21.8633,21.87,2800.0
2012-04-05 13:45:00,32.85,32.85,32.8,32.8,40300.0,21.87,21.87,21.8367,21.8367,40300.0
2012-04-05 13:50:00,32.8,32.81,32.79,32.8,49300.0,21.8367,21.8434,21.83,21.8367,49300.0
2012-04-05 13:55:00,32.8,32.81,32.77,32.79,32700.0,21.8367,21.8434,21.8167,21.83,32700.0
2012-04-05 14:00:00,32.8,32.81,32.8,32.81,4500.0,21.8367,21.8434,21.8367,21.8434,4500.0
2012-04-05 14:05:00,32.8,32.82,32.8,32.82,12600.0,21.8367,21.85,21.8367,21.85,12600.0
2012-04-05 14:10:00,32.81,32.82,32.81,32.82,9500.0,21.8434,21.85,21.8434,21.85,9500.0
2012-04-05 14:15:00,32.82,32.86,32.81,32.86,14100.0,21.85,21.8766,21.8434,21.8766,14100.0
2012-04-05 14:20:00,32.85,32.86,32.84,32.86,25200.0,21.87,21.8766,21.8633,21.8766,25200.0
2012-04-05 14:25:00,32.85,32.86,32.85,32.85,27100.0,21.87,21.8766,21.87,21.87,27100.0
2012-04-05 14:30:00,32.86,32.86,32.84,32.84,5500.0,21.8766,21.8766,21.8633,21.8633,5500.0
2012-04-05 14:35:00,32.84,32.86,32.84,32.84,17200.0,21.8633,21.8766,21.8633,21.8633,17200.0
2012-04-05 14:40:00,32.83,32.84,32.83,32.84,4800.0,21.8567,21.8633,21.8567,21.8633,4800.0
2012-04-05 14:45:00,32.84,32.84,32.83,32.84,7500.0,21.8633,21.8633,21.8567,21.8633,7500.0
2012-04-05 14:50:00,32.83,32.85,32.83,32.85,8200.0,21.8567,21.87,21.8567,21.87,8200.0
2012-04-05 14:55:00,32.86,32.88,32.86,32.88,23400.0,21.8766,21.89,21.8766,21.89,23400.0
2012-04-05 15:00:00,32.88,32.89,32.87,32.89,27100.0,21.89,21.8966,21.8833,21.8966,27100.0
2012-04-05 15:05:00,32.9,32.9,32.87,32.87,27900.0,21.9033,21.9033,21.8833,21.8833,27900.0
2012-04-05 15:10:00,32.87,32.87,32.85,32.86,27000.0,21.8833,21.8833,21.87,21.8766,27000.0
2012-04-05 15:15:00,32.87,32.88,32.86,32.87,14900.0,21.8833,21.89,21.8766,21.8833,14900.0
2012-04-05 15:20:00,32.88,32.9,32.87,32.9,8800.0,21.89,21.9033,21.8833,21.9033,8800.0
2012-04-05 15:25:00,32.89,32.91,32.88,32.91,22100.0,21.8966,21.9099,21.89,21.9099,22100.0
2012-04-05 15:30:00,32.91,32.92,32.9,32.91,16900.0,21.9099,21.9166,21.9033,21.9099,16900.0
2012-04-05 15:35:00,32.91,32.92,32.91,32.91,12600.0,21.9099,21.9166,21.9099,21.9099,12600.0
2012-04-05 15:40:00,32.92,32.94,32.92,32.94,33500.0,21.9166,21.9299,21.9166,21.9299,33500.0
2012-04-05 15:45:00,32.94,32.95,32.92,32.93,30100.0,21.9299,21.9366,21.9166,21.9232,30100.0
2012-04-05 15:50:00,32.93,32.93,32.91,32.91,37200.0,21.9232,21.9232,21.9099,21.9099,37200.0
2012-04-05 15:55:00,32.91,32.92,32.86,32.86,61400.0,21.9099,21.9166,21.8766,21.8766,61400.0
2012-04-09 09:30:00,32.54,32.57,32.51,32.52,56900.0,21.6636,21.6836,21.6436,21.6503,56900.0
2012-04-09 09:35:00,32.53,32.59,32.53,32.56,24900.0,21.6569,21.6969,21.6569,21.6769,24900.0
2012-04-09 09:40:00,32.56,32.58,32.55,32.58,6200.0,21.6769,21.6902,21.6703,21.6902,6200.0
2012-04-09 09:45:00,32.57,32.57,32.53,32.54,9000.0,21.6836,21.6836,21.6569,21.6636,9000.0
2012-04-09 09:50:00,32.54,32.54,32.52,32.54,4600.0,21.6636,21.6636,21.6503,21.6636,4600.0
2012-04-09 09:55:00,32.54,32.55,32.52,32.55,9400.0,21.6636,21.6703,21.6503,21.6703,9400.0
2012-04-09 10:00:00,32.55,32.61,32.55,32.59,35600.0,21.6703,21.7102,21.6703,21.6969,35600.0
2012-04-09 10:05:00,32.6,32.6,32.57,32.58,33100.0,21.7035,21.7035,21.6836,21.6902,33100.0
2012-04-09 10:10:00,32.58,32.58,32.56,32.58,9800.0,21.6902,21.6902,21.6769,21.6902,9800.0
2012-04-09 10:15:00,32.58,32.61,32.58,32.59,17000.0,21.6902,21.7102,21.6902,21.6969,17000.0
2012-04-09 10:20:00,32.59,32.62,32.59,32.62,6500.0,21.6969,21.7169,21.6969,21.7169,6500.0
2012-04-09 10:25:00,32.63,32.65,32.62,32.64,25900.0,21.7235,21.7368,21.7169,21.7302,25900.0
2012-04-09 10:30:00,32.64,32.66,32.6,32.6,11700.0,21.7302,21.7435,21.7035,21.7035,11700.0
2012-04-09 10:35:00,32.6,32.62,32.59,32.59,15500.0,21.7035,21.7169,21.6969,21.6969,15500.0
2012-04-09 10:40:00,32.59,32.61,32.59,32.61,24100.0,21.6969,21.7102,21.6969,21.7102,24100.0
2012-04-09 10:45:00,32.6,32.62,32.6,32.61,24900.0,21.7035,21.7169,21.7035,21.7102,24900.0
2012-04-09 10:50:00,32.62,32.62,32.59,32.6,28000.0,21.7169,21.7169,21.6969,21.7035,28000.0
2012-04-09 10:55:00,32.6,32.61,32.59,32.6,19900.0,21.7035,21.7102,21.6969,21.7035,19900.0
2012-04-09 11:00:00,32.59,32.59,32.58,32.59,12500.0,21.6969,21.6969,21.6902,21.6969,12500.0
2012-04-09 11:05:00,32.59,32.59,32.57,32.58,28100.0,21.6969,21.6969,21.6836,21.6902,28100.0
2012-04-09 11:10:00,32.57,32.58,32.54,32.54,43900.0,21.6836,21.6902,21.6636,21.6636,43900.0
2012-04-09 11:15:00,32.55,32.56,32.54,32.54,32400.0,21.6703,21.6769,21.6636,21.6636,32400.0
2012-04-09 11:20:00,32.55,32.56,32.55,32.56,8500.0,21.6703,21.6769,21.6703,21.6769,8500.0
2012-04-09 11:25:00,32.57,32.58,32.56,32.57,19800.0,21.6836,21.6902,21.6769,21.6836,19800.0
2012-04-09 11:30:00,32.57,32.59,32.57,32.58,46100.0,21.6836,21.6969,21.6836,21.6902,46100.0
2012-04-09 11:35:00,32.58,32.58,32.57,32.58,12800.0,21.6902,21.6902,21.6836,21.6902,12800.0
2012-04-09 11:40:00,32.58,32.6,32.58,32.58,5700.0,21.6902,21.7035,21.6902,21.6902,5700.0
2012-04-09 11:45:00,32.59,32.59,32.58,32.59,3600.0,21.6969,21.6969,21.6902,21.6969,3600.0
2012-04-09 11:50:00,32.59,32.59,32.58,32.59,4500.0,21.6969,21.6969,21.6902,21.6969,4500.0
2012-04-09 11:55:00,32.59,32.62,32.59,32.61,21900.0,21.6969,21.7169,21.6969,21.7102,21900.0
2012-04-09 12:00:00,32.62,32.62,32.61,32.62,16400.0,21.7169,21.7169,21.7102,21.7169,16400.0
2012-04-09 12:05:00,32.62,32.65,32.62,32.65,17200.0,21.7169,21.7368,21.7169,21.7368,17200.0
2012-04-09 12:10:00,32.64,32.68,32.64,32.68,26100.0,21.7302,21.7568,21.7302,21.7568,26100.0
2012-04-09 12:15:00,32.67,32.68,32.67,32.68,22400.0,21.7501,21.7568,21.7501,21.7568,22400.0
2012-04-09 12:20:00,32.68,32.68,32.66,32.67,28000.0,21.7568,21.7568,21.7435,21.7501,28000.0
2012-04-09 12:25:00,32.67,32.69,32.67,32.68,51600.0,21.7501,21.7635,21.7501,21.7568,51600.0
2012-04-09 12:30:00,32.68,32.72,32.67,32.71,11100.0,21.7568,21.7834,21.7501,21.7768,11100.0
2012-04-09 12:35:00,32.71,32.74,32.71,32.74,4800.0,21.7768,21.7967,21.7768,21.7967,4800.0
2012-04-09 12:40:00,32.74,32.74,32.71,32.73,6700.0,21.7967,21.7967,21.7768,21.7901,6700.0
2012-04-09 12:45:00,32.74,32.74,32.73,32.73,1700.0,21.7967,21.7967,21.7901,21.7901,1700.0
2012-04-09 12:50:00,32.74,32.74,32.7,32.7,12200.0,21.7967,21.7967,21.7701,21.7701,12200.0
2012-04-09 12:55:00,32.71,32.74,32.7,32.74,5300.0,21.7768,21.7967,21.7701,21.7967,5300.0
2012-04-09 13:00:00,32.74,32.74,32.72,32.73,20900.0,21.7967,21.7967,21.7834,21.7901,20900.0
2012-04-09 13:05:00,32.73,32.74,32.73,32.74,12200.0,21.7901,21.7967,21.7901,21.7967,12200.0
2012-04-09 13:10:00,32.74,32.74,32.73,32.73,30200.0,21.7967,21.7967,21.7901,21.7901,30200.0
2012-04-09 13:15:00,32.74,32.74,32.71,32.71,286600.0,21.7967,21.7967,21.7768,21.7768,286600.0
2012-04-09 13:20:00,32.71,32.72,32.68,32.68,75400.0,21.7768,21.7834,21.7568,21.7568,75400.0
2012-04-09 13:25:00,32.69,32.69,32.67,32.67,22300.0,21.7635,21.7635,21.7501,21.7501,22300.0
2012-04-09 13:30:00,32.68,32.69,32.67,32.68,24000.0,21.7568,21.7635,21.7501,21.7568,24000.0
2012-04-09 13:35:00,32.68,32.72,32.68,32.72,56000.0,21.7568,21.7834,21.7568,21.7834,56000.0
2012-04-09 13:40:00,32.71,32.72,32.69,32.7,46200.0,21.7768,21.7834,21.7635,21.7701,46200.0
2012-04-09 13:45:00,32.7,32.74,32.7,32.74,77500.0,21.7701,21.7967,21.7701,21.7967,77500.0
2012-04-09 13:50:00,32.73,32.73,32.7,32.73,64900.0,21.7901,21.7901,21.7701,21.7901,64900.0
2012-04-09 13:55:00,32.72,32.75,32.72,32.74,59400.0,21.7834,21.8034,21.7834,21.7967,59400.0
2012-04-09 14:00:00,32.74,32.74,32.71,32.71,85200.0,21.7967,21.7967,21.7768,21.7768,85200.0
2012-04-09 14:05:00,32.7,32.73,32.7,32.72,46200.0,21.7701,21.7901,21.7701,21.7834,46200.0
2012-04-09 14:10:00,32.72,32.72,32.7,32.71,61900.0,21.7834,21.7834,21.7701,21.7768,61900.0
2012-04-09 14:15:00,32.71,32.74,32.71,32.73,55600.0,21.7768,21.7967,21.7768,21.7901,55600.0
2012-04-09 14:20:00,32.74,32.76,32.73,32.75,55600.0,21.7967,21.8101,21.7901,21.8034,55600.0
2012-04-09 14:25:00,32.75,32.75,32.73,32.73,51600.0,21.8034,21.8034,21.7901,21.7901,51600.0
2012-04-09 14:30:00,32.73,32.74,32.72,32.74,64200.0,21.7901,21.7967,21.7834,21.7967,64200.0
2012-04-09 14:35:00,32.74,32.77,32.73,32.76,51700.0,21.7967,21.8167,21.7901,21.8101,51700.0
2012-04-09 14:40:00,32.76,32.76,32.74,32.74,48700.0,21.8101,21.8101,21.7967,21.7967,48700.0
2012-04-09 14:45:00,32.74,32.77,32.74,32.77,52200.0,21.7967,21.8167,21.7967,21.8167,52200.0
2012-04-09 14:50:00,32.77,32.78,32.75,32.76,67600.0,21.8167,21.8234,21.8034,21.8101,67600.0
2012-04-09 14:55:00,32.77,32.77,32.76,32.76,55800.0,21.8167,21.8167,21.8101,21.8101,55800.0
2012-04-09 15:00:00,32.75,32.76,32.73,32.73,119300.0,21.8034,21.8101,21.7901,21.7901,119300.0
2012-04-09 15:05:00,32.73,32.75,32.73,32.74,100400.0,21.7901,21.8034,21.7901,21.7967,100400.0
2012-04-09 15:10:00,32.73,32.74,32.72,32.72,55800.0,21.7901,21.7967,21.7834,21.7834,55800.0
2012-04-09 15:15:00,32.73,32.75,32.72,32.74,68200.0,21.7901,21.8034,21.7834,21.7967,68200.0
2012-04-09 15:20:00,32.75,32.75,32.73,32.73,61500.0,21.8034,21.8034,21.7901,21.7901,61500.0
2012-04-09 15:25:00,32.74,32.74,32.69,32.69,68400.0,21.7967,21.7967,21.7635,21.7635,68400.0
2012-04-09 15:30:00,32.68,32.7,32.68,32.7,16300.0,21.7568,21.7701,21.7568,21.7701,16300.0
2012-04-09 15:35:00,32.7,32.7,32.67,32.69,38800.0,21.7701,21.7701,21.7501,21.7635,38800.0
2012-04-09 15:40:00,32.69,32.7,32.68,32.7,20800.0,21.7635,21.7701,21.7568,21.7701,20800.0
2012-04-09 15:45:00,32.69,32.71,32.67,32.71,12000.0,21.7635,21.7768,21.7501,21.7768,12000.0
2012-04-09 15:50:00,32.71,32.72,32.7,32.72,23500.0,21.7768,21.7834,21.7701,21.7834,23500.0
2012-04-09 15:55:00,32.72,32.72,32.68,32.68,39200.0,21.7834,21.7834,21.7568,21.7568,39200.0
2012-04-10 09:30:00,32.59,32.62,32.56,32.61,21900.0,21.6969,21.7169,21.6769,21.7102,21900.0
2012-04-10 09:35:00,32.62,32.64,32.61,32.64,37100.0,21.7169,21.7302,21.7102,21.7302,37100.0
2012-04-10 09:40:00,32.65,32.67,32.64,32.66,16400.0,21.7368,21.7501,21.7302,21.7435,16400.0
2012-04-10 09:45:00,32.65,32.65,32.62,32.63,12800.0,21.7368,21.7368,21.7169,21.7235,12800.0
2012-04-10 09:50:00,32.61,32.61,32.58,32.59,54100.0,21.7102,21.7102,21.6902,21.6969,54100.0
2012-04-10 09:55:00,32.59,32.62,32.58,32.61,20300.0,21.6969,21.7169,21.6902,21.7102,20300.0
2012-04-10 10:00:00,32.61,32.62,32.54,32.55,11300.0,21.7102,21.7169,21.6636,21.6703,11300.0
2012-04-10 10:05:00,32.55,32.55,32.49,32.49,31400.0,21.6703,21.6703,21.6303,21.6303,31400.0
2012-04-10 10:10:00,32.5,32.51,32.48,32.51,26300.0,21.637,21.6436,21.6237,21.6436,26300.0
2012-04-10 10:15:00,32.5,32.5,32.47,32.47,39700.0,21.637,21.637,21.617,21.617,39700.0
2012-04-10 10:20:00,32.47,32.49,32.46,32.47,24600.0,21.617,21.6303,21.6103,21.617,24600.0
2012-04-10 10:25:00,32.46,32.54,32.46,32.54,24700.0,21.6103,21.6636,21.6103,21.6636,24700.0
2012-04-10 10:30:00,32.54,32.56,32.52,32.55,16900.0,21.6636,21.6769,21.6503,21.6703,16900.0
2012-04-10 10:35:00,32.55,32.57,32.54,32.55,39100.0,21.6703,21.6836,21.6636,21.6703,39100.0
2012-04-10 10:40:00,32.54,32.56,32.52,32.55,8900.0,21.6636,21.6769,21.6503,21.6703,8900.0
2012-04-10 10:45:00,32.55,32.56,32.51,32.52,18300.0,21.6703,21.6769,21.6436,21.6503,18300.0
2012-04-10 10:50:00,32.51,32.52,32.48,32.49,12800.0,21.6436,21.6503,21.6237,21.6303,12800.0
2012-04-10 10:55:00,32.47,32.48,32.42,32.43,20900.0,21.617,21.6237,21.5837,21.5904,20900.0
2012-04-10 11:00:00,32.43,32.45,32.42,32.45,6300.0,21.5904,21.6037,21.5837,21.6037,6300.0
2012-04-10 11:05:00,32.46,32.46,32.42,32.43,90500.0,21.6103,21.6103,21.5837,21.5904,90500.0
2012-04-10 11:10:00,32.43,32.43,32.36,32.37,90200.0,21.5904,21.5904,21.5438,21.5504,90200.0
2012-04-10 11:15:00,32.36,32.38,32.34,32.36,20100.0,21.5438,21.5571,21.5304,21.5438,20100.0
2012-04-10 11:20:00,32.35,32.36,32.33,32.35,17700.0,21.5371,21.5438,21.5238,21.5371,17700.0
2012-04-10 11:25:00,32.35,32.36,32.32,32.32,11900.0,21.5371,21.5438,21.5171,21.5171,11900.0
2012-04-10 11:30:00,32.32,32.34,32.26,32.26,28400.0,21.5171,21.5304,21.4772,21.4772,28400.0
2012-04-10 11:35:00,32.26,32.27,32.23,32.25,25700.0,21.4772,21.4838,21.4572,21.4705,25700.0
2012-04-10 11:40:00,32.25,32.26,32.21,32.23,56000.0,21.4705,21.4772,21.4439,21.4572,56000.0
2012-04-10 11:45:00,32.24,32.26,32.22,32.22,23600.0,21.4639,21.4772,21.4506,21.4506,23600.0
2012-04-10 11:50:00,32.23,32.23,32.13,32.13,36100.0,21.4572,21.4572,21.3906,21.3906,36100.0
2012-04-10 11:55:00,32.14,32.18,32.14,32.17,38600.0,21.3973,21.4239,21.3973,21.4173,38600.0
2012-04-10 12:00:00,32.17,32.2,32.15,32.17,38000.0,21.4173,21.4372,21.404,21.4173,38000.0
2012-04-10 12:05:00,32.17,32.17,32.14,32.15,37800.0,21.4173,21.4173,21.3973,21.404,37800.0
2012-04-10 12:10:00,32.15,32.15,32.1,32.12,55500.0,21.404,21.404,21.3707,21.384,55500.0
2012-04-10 12:15:00,32.11,32.12,32.08,32.12,14800.0,21.3773,21.384,21.3574,21.384,14800.0
2012-04-10 12:20:00,32.12,32.13,32.1,32.13,5700.0,21.384,21.3906,21.3707,21.3906,5700.0
2012-04-10 12:25:00,32.13,32.15,32.13,32.15,12200.0,21.3906,21.404,21.3906,21.404,12200.0
2012-04-10 12:30:00,32.16,32.17,32.15,32.16,5300.0,21.4106,21.4173,21.404,21.4106,5300.0
2012-04-10 12:35:00,32.15,32.15,32.13,32.14,4300.0,21.404,21.404,21.3906,21.3973,4300.0
2012-04-10 12:40:00,32.14,32.16,32.13,32.16,21600.0,21.3973,21.4106,21.3906,21.4106,21600.0
2012-04-10 12:45:00,32.16,32.17,32.13,32.13,14000.0,21.4106,21.4173,21.3906,21.3906,14000.0
2012-04-10 12:50:00,32.12,32.13,32.1,32.11,13300.0,21.384,21.3906,21.3707,21.3773,13300.0
2012-04-10 12:55:00,32.11,32.14,32.11,32.14,20800.0,21.3773,21.3973,21.3773,21.3973,20800.0
2012-04-10 13:00:00,32.14,32.15,32.14,32.15,4400.0,21.3973,21.404,21.3973,21.404,4400.0
2012-04-10 13:05:00,32.16,32.17,32.12,32.12,6000.0,21.4106,21.4173,21.384,21.384,6000.0
2012-04-10 13:10:00,32.12,32.13,32.07,32.1,44600.0,21.384,21.3906,21.3507,21.3707,44600.0
2012-04-10 13:15:00,32.1,32.11,32.05,32.05,13200.0,21.3707,21.3773,21.3374,21.3374,13200.0
2012-04-10 13:20:00,32.06,32.1,32.06,32.1,9900.0,21.344,21.3707,21.344,21.3707,9900.0
2012-04-10 13:25:00,32.1,32.1,32.08,32.09,4600.0,21.3707,21.3707,21.3574,21.364,4600.0
2012-04-10 13:30:00,32.09,32.09,32.05,32.06,19300.0,21.364,21.364,21.3374,21.344,19300.0
2012-04-10 13:35:00,32.06,32.09,32.05,32.08,28800.0,21.344,21.364,21.3374,21.3574,28800.0
2012-04-10 13:40:00,32.08,32.12,32.07,32.1,31000.0,21.3574,21.384,21.3507,21.3707,31000.0
2012-04-10 13:45:00,32.11,32.14,32.11,32.13,18500.0,21.3773,21.3973,21.3773,21.3906,18500.0
2012-04-10 13:50:00,32.12,32.13,32.11,32.12,4000.0,21.384,21.3906,21.3773,21.384,4000.0
2012-04-10 13:55:00,32.11,32.12,32.1,32.11,19400.0,21.3773,21.384,21.3707,21.3773,19400.0
2012-04-10 14:00:00,32.11,32.12,32.09,32.1,8600.0,21.3773,21.384,21.364,21.3707,8600.0
2012-04-10 14:05:00,32.09,32.1,32.07,32.1,15700.0,21.364,21.3707,21.3507,21.3707,15700.0
2012-04-10 14:10:00,32.1,32.11,32.08,32.08,27000.0,21.3707,21.3773,21.3574,21.3574,27000.0
2012-04-10 14:15:00,32.08,32.09,32.06,32.07,34300.0,21.3574,21.364,21.344,21.3507,34300.0
2012-04-10 14:20:00,32.07,32.07,32.04,32.05,36300.0,21.3507,21.3507,21.3307,21.3374,36300.0
2012-04-10 14:25:00,32.04,32.06,32.04,32.06,14300.0,21.3307,21.344,21.3307,21.344,14300.0
2012-04-10 14:30:00,32.08,32.09,32.01,32.04,33600.0,21.3574,21.364,21.3107,21.3307,33600.0
2012-04-10 14:35:00,32.04,32.05,32.0,32.01,22200.0,21.3307,21.3374,21.3041,21.3107,22200.0
2012-04-10 14:40:00,32.02,32.07,32.02,32.07,6000.0,21.3174,21.3507,21.3174,21.3507,6000.0
2012-04-10 14:45:00,32.06,32.09,32.05,32.08,27500.0,21.344,21.364,21.3374,21.3574,27500.0
2012-04-10 14:50:00,32.08,32.08,32.07,32.08,12000.0,21.3574,21.3574,21.3507,21.3574,12000.0
2012-04-10 14:55:00,32.07,32.08,32.06,32.06,19200.0,21.3507,21.3574,21.344,21.344,19200.0
2012-04-10 15:00:00,32.06,32.08,32.03,32.04,54400.0,21.344,21.3574,21.3241,21.3307,54400.0
2012-04-10 15:05:00,32.04,32.06,32.02,32.05,46100.0,21.3307,21.344,21.3174,21.3374,46100.0
2012-04-10 15:10:00,32.05,32.07,32.05,32.05,46100.0,21.3374,21.3507,21.3374,21.3374,46100.0
2012-04-10 15:15:00,32.05,32.09,32.04,32.08,43500.0,21.3374,21.364,21.3307,21.3574,43500.0
2012-04-10 15:20:00,32.08,32.09,32.06,32.07,19700.0,21.3574,21.364,21.344,21.3507,19700.0
2012-04-10 15:25:00,32.07,32.08,32.04,32.06,15900.0,21.3507,21.3574,21.3307,21.344,15900.0
2012-04-10 15:30:00,32.06,32.11,32.06,32.08,99700.0,21.344,21.3773,21.344,21.3574,99700.0
2012-04-10 15:35:00,32.09,32.11,32.08,32.1,73000.0,21.364,21.3773,21.3574,21.3707,73000.0
2012-04-10 15:40:00,32.1,32.11,32.05,32.06,50700.0,21.3707,21.3773,21.3374,21.344,50700.0
2012-04-10 15:45:00,32.06,32.07,32.05,32.07,15400.0,21.344,21.3507,21.3374,21.3507,15400.0
2012-04-10 15:50:00,32.06,32.08,32.05,32.07,71600.0,21.344,21.3574,21.3374,21.3507,71600.0
2012-04-10 15:55:00,32.06,32.07,32.03,32.04,361200.0,21.344,21.3507,21.3241,21.3307,361200.0
2012-04-11 09:30:00,32.64,32.64,32.57,32.58,28300.0,21.7302,21.7302,21.6836,21.6902,28300.0
2012-04-11 09:35:00,32.59,32.64,32.59,32.6,34300.0,21.6969,21.7302,21.6969,21.7035,34300.0
2012-04-11 09:40:00,32.58,32.63,32.57,32.62,107700.0,21.6902,21.7235,21.6836,21.7169,107700.0
2012-04-11 09:45:00,32.62,32.62,32.55,32.57,27100.0,21.7169,21.7169,21.6703,21.6836,27100.0
2012-04-11 09:50:00,32.56,32.56,32.51,32.53,29200.0,21.6769,21.6769,21.6436,21.6569,29200.0
2012-04-11 09:55:00,32.54,32.55,32.53,32.55,7200.0,21.6636,21.6703,21.6569,21.6703,7200.0
2012-04-11 10:00:00,32.55,32.62,32.55,32.62,10900.0,21.6703,21.7169,21.6703,21.7169,10900.0
2012-04-11 10:05:00,32.62,32.62,32.59,32.61,78400.0,21.7169,21.7169,21.6969,21.7102,78400.0
2012-04-11 10:10:00,32.62,32.64,32.62,32.63,81000.0,21.7169,21.7302,21.7169,21.7235,81000.0
2012-04-11 10:15:00,32.64,32.67,32.64,32.67,31700.0,21.7302,21.7501,21.7302,21.7501,31700.0
2012-04-11 10:20:00,32.67,32.67,32.63,32.65,32600.0,21.7501,21.7501,21.7235,21.7368,32600.0
2012-04-11 10:25:00,32.65,32.65,32.63,32.64,6600.0,21.7368,21.7368,21.7235,21.7302,6600.0
2012-04-11 10:30:00,32.64,32.68,32.64,32.68,28200.0,21.7302,21.7568,21.7302,21.7568,28200.0
2012-04-11 10:35:00,32.68,32.69,32.66,32.67,8300.0,21.7568,21.7635,21.7435,21.7501,8300.0
2012-04-11 10:40:00,32.68,32.68,32.62,32.63,45900.0,21.7568,21.7568,21.7169,21.7235,45900.0
2012-04-11 10:45:00,32.63,32.63,32.57,32.58,16400.0,21.7235,21.7235,21.6836,21.6902,16400.0
2012-04-11 10:50:00,32.58,32.6,32.54,32.55,22600.0,21.6902,21.7035,21.6636,21.6703,22600.0
2012-04-11 10:55:00,32.56,32.57,32.54,32.57,4400.0,21.6769,21.6836,21.6636,21.6836,4400.0
2012-04-11 11:00:00,32.57,32.57,32.55,32.55,24600.0,21.6836,21.6836,21.6703,21.6703,24600.0
2012-04-11 11:05:00,32.55,32.56,32.53,32.55,34100.0,21.6703,21.6769,21.6569,21.6703,34100.0
2012-04-11 11:10:00,32.55,32.55,32.49,32.5,16500.0,21.6703,21.6703,21.6303,21.637,16500.0
2012-04-11 11:15:00,32.5,32.52,32.49,32.52,22800.0,21.637,21.6503,21.6303,21.6503,22800.0
2012-04-11 11:20:00,32.52,32.52,32.5,32.51,14000.0,21.6503,21.6503,21.637,21.6436,14000.0
2012-04-11 11:25:00,32.52,32.52,32.48,32.48,19600.0,21.6503,21.6503,21.6237,21.6237,19600.0
2012-04-11 11:30:00,32.49,32.49,32.46,32.49,50500.0,21.6303,21.6303,21.6103,21.6303,50500.0
2012-04-11 11:35:00,32.5,32.51,32.47,32.47,12100.0,21.637,21.6436,21.617,21.617,12100.0
2012-04-11 11:40:00,32.47,32.47,32.46,32.47,11500.0,21.617,21.617,21.6103,21.617,11500.0
2012-04-11 11:45:00,32.47,32.47,32.43,32.43,25900.0,21.617,21.617,21.5904,21.5904,25900.0
2012-04-11 11:50:00,32.44,32.44,32.43,32.43,27100.0,21.597,21.597,21.5904,21.5904,27100.0
2012-04-11 11:55:00,32.42,32.43,32.41,32.43,15600.0,21.5837,21.5904,21.577,21.5904,15600.0
2012-04-11 12:00:00,32.44,32.46,32.44,32.44,6500.0,21.597,21.6103,21.597,21.597,6500.0
2012-04-11 12:05:00,32.44,32.44,32.43,32.43,7800.0,21.597,21.597,21.5904,21.5904,7800.0
2012-04-11 12:10:00,32.44,32.48,32.43,32.48,7700.0,21.597,21.6237,21.5904,21.6237,7700.0
2012-04-11 12:15:00,32.49,32.51,32.49,32.5,7300.0,21.6303,21.6436,21.6303,21.637,7300.0
2012-04-11 12:20:00,32.49,32.49,32.48,32.49,3400.0,21.6303,21.6303,21.6237,21.6303,3400.0
2012-04-11 12:25:00,32.5,32.51,32.49,32.5,3700.0,21.637,21.6436,21.6303,21.637,3700.0
2012-04-11 12:30:00,32.5,32.51,32.5,32.5,10100.0,21.637,21.6436,21.637,21.637,10100.0
2012-04-11 12:35:00,32.5,32.51,32.49,32.5,1300.0,21.637,21.6436,21.6303,21.637,1300.0
2012-04-11 12:40:00,32.51,32.51,32.5,32.51,6500.0,21.6436,21.6436,21.637,21.6436,6500.0
2012-04-11 12:45:00,32.51,32.52,32.5,32.5,4400.0,21.6436,21.6503,21.637,21.637,4400.0
2012-04-11 12:50:00,32.5,32.54,32.5,32.54,34500.0,21.637,21.6636,21.637,21.6636,34500.0
2012-04-11 12:55:00,32.53,32.55,32.53,32.55,7900.0,21.6569,21.6703,21.6569,21.6703,7900.0
2012-04-11 13:00:00,32.55,32.55,32.51,32.53,20800.0,21.6703,21.6703,21.6436,21.6569,20800.0
2012-04-11 13:05:00,32.54,32.54,32.54,32.54,12300.0,21.6636,21.6636,21.6636,21.6636,12300.0
2012-04-11 13:10:00,32.54,32.54,32.52,32.53,8300.0,21.6636,21.6636,21.6503,21.6569,8300.0
2012-04-11 13:15:00,32.53,32.53,32.52,32.52,4800.0,21.6569,21.6569,21.6503,21.6503,4800.0
2012-04-11 13:20:00,32.52,32.53,32.51,32.52,16600.0,21.6503,21.6569,21.6436,21.6503,16600.0
2012-04-11 13:25:00,32.51,32.51,32.5,32.51,6600.0,21.6436,21.6436,21.637,21.6436,6600.0
2012-04-11 13:30:00,32.51,32.52,32.5,32.52,6000.0,21.6436,21.6503,21.637,21.6503,6000.0
2012-04-11 13:35:00,32.52,32.52,32.51,32.52,3000.0,21.6503,21.6503,21.6436,21.6503,3000.0
2012-04-11 13:40:00,32.53,32.55,32.52,32.54,6600.0,21.6569,21.6703,21.6503,21.6636,6600.0
2012-04-11 13:45:00,32.54,32.54,32.52,32.54,11600.0,21.6636,21.6636,21.6503,21.6636,11600.0
2012-04-11 13:50:00,32.54,32.57,32.54,32.56,9700.0,21.6636,21.6836,21.6636,21.6769,9700.0
2012-04-11 13:55:00,32.56,32.57,32.55,32.55,25200.0,21.6769,21.6836,21.6703,21.6703,25200.0
2012-04-11 14:00:00,32.56,32.56,32.52,32.53,9900.0,21.6769,21.6769,21.6503,21.6569,9900.0
2012-04-11 14:05:00,32.53,32.54,32.5,32.53,39500.0,21.6569,21.6636,21.637,21.6569,39500.0
2012-04-11 14:10:00,32.53,32.54,32.51,32.53,36800.0,21.6569,21.6636,21.6436,21.6569,36800.0
2012-04-11 14:15:00,32.53,32.54,32.52,32.53,30900.0,21.6569,21.6636,21.6503,21.6569,30900.0
2012-04-11 14:20:00,32.54,32.56,32.52,32.53,30100.0,21.6636,21.6769,21.6503,21.6569,30100.0
2012-04-11 14:25:00,32.53,32.54,32.51,32.54,115400.0,21.6569,21.6636,21.6436,21.6636,115400.0
2012-04-11 14:30:00,32.53,32.53,32.49,32.5,18400.0,21.6569,21.6569,21.6303,21.637,18400.0
2012-04-11 14:35:00,32.5,32.51,32.49,32.51,101700.0,21.637,21.6436,21.6303,21.6436,101700.0
2012-04-11 14:40:00,32.51,32.52,32.5,32.5,31500.0,21.6436,21.6503,21.637,21.637,31500.0
2012-04-11 14:45:00,32.5,32.52,32.5,32.52,17200.0,21.637,21.6503,21.637,21.6503,17200.0
2012-04-11 14:50:00,32.53,32.53,32.51,32.52,4600.0,21.6569,21.6569,21.6436,21.6503,4600.0
2012-04-11 14:55:00,32.52,32.55,32.52,32.53,10300.0,21.6503,21.6703,21.6503,21.6569,10300.0
2012-04-11 15:00:00,32.54,32.54,32.51,32.52,32000.0,21.6636,21.6636,21.6436,21.6503,32000.0
2012-04-11 15:05:00,32.52,32.53,32.51,32.52,12100.0,21.6503,21.6569,21.6436,21.6503,12100.0
2012-04-11 15:10:00,32.52,32.52,32.49,32.49,39100.0,21.6503,21.6503,21.6303,21.6303,39100.0
2012-04-11 15:15:00,32.48,32.49,32.48,32.49,34700.0,21.6237,21.6303,21.6237,21.6303,34700.0
2012-04-11 15:20:00,32.49,32.49,32.46,32.47,23200.0,21.6303,21.6303,21.6103,21.617,23200.0
2012-04-11 15:25:00,32.48,32.5,32.47,32.48,26500.0,21.6237,21.637,21.617,21.6237,26500.0
2012-04-11 15:30:00,32.48,32.52,32.48,32.51,12800.0,21.6237,21.6503,21.6237,21.6436,12800.0
2012-04-11 15:35:00,32.51,32.51,32.49,32.49,38200.0,21.6436,21.6436,21.6303,21.6303,38200.0
2012-04-11 15:40:00,32.49,32.5,32.47,32.48,48600.0,21.6303,21.637,21.617,21.6237,48600.0
2012-04-11 15:45:00,32.47,32.48,32.45,32.45,20100.0,21.617,21.6237,21.6037,21.6037,20100.0
2012-04-11 15:50:00,32.45,32.48,32.45,32.46,43000.0,21.6037,21.6237,21.6037,21.6103,43000.0
2012-04-11 15:55:00,32.47,32.48,32.42,32.43,494400.0,21.617,21.6237,21.5837,21.5904,494400.0
2012-04-12 09:30:00,32.62,32.66,32.59,32.66,83000.0,21.7169,21.7435,21.6969,21.7435,83000.0
2012-04-12 09:35:00,32.66,32.71,32.66,32.69,47600.0,21.7435,21.7768,21.7435,21.7635,47600.0
2012-04-12 09:40:00,32.71,32.74,32.71,32.72,22300.0,21.7768,21.7967,21.7768,21.7834,22300.0
2012-04-12 09:45:00,32.73,32.78,32.72,32.78,56200.0,21.7901,21.8234,21.7834,21.8234,56200.0
2012-04-12 09:50:00,32.79,32.84,32.78,32.84,13800.0,21.83,21.8633,21.8234,21.8633,13800.0
2012-04-12 09:55:00,32.84,32.86,32.83,32.86,14900.0,21.8633,21.8766,21.8567,21.8766,14900.0
2012-04-12 10:00:00,32.86,32.88,32.83,32.83,26700.0,21.8766,21.89,21.8567,21.8567,26700.0
2012-04-12 10:05:00,32.84,32.84,32.82,32.84,15300.0,21.8633,21.8633,21.85,21.8633,15300.0
2012-04-12 10:10:00,32.84,32.88,32.81,32.88,285400.0,21.8633,21.89,21.8434,21.89,285400.0
2012-04-12 10:15:00,32.88,32.89,32.85,32.85,7600.0,21.89,21.8966,21.87,21.87,7600.0
2012-04-12 10:20:00,32.84,32.85,32.81,32.81,16900.0,21.8633,21.87,21.8434,21.8434,16900.0
2012-04-12 10:25:00,32.81,32.87,32.8,32.85,16100.0,21.8434,21.8833,21.8367,21.87,16100.0
2012-04-12 10:30:00,32.85,32.95,32.85,32.94,19000.0,21.87,21.9366,21.87,21.9299,19000.0
2012-04-12 10:35:00,32.95,32.98,32.95,32.97,12700.0,21.9366,21.9565,21.9366,21.9499,12700.0
2012-04-12 10:40:00,32.96,33.01,32.96,32.97,51300.0,21.9432,21.9765,21.9432,21.9499,51300.0
2012-04-12 10:45:00,32.96,32.97,32.95,32.97,3300.0,21.9432,21.9499,21.9366,21.9499,3300.0
2012-04-12 10:50:00,32.96,32.96,32.94,32.94,3600.0,21.9432,21.9432,21.9299,21.9299,3600.0
2012-04-12 10:55:00,32.95,32.98,32.95,32.97,5900.0,21.9366,21.9565,21.9366,21.9499,5900.0
2012-04-12 11:00:00,32.98,33.0,32.97,33.0,17500.0,21.9565,21.9698,21.9499,21.9698,17500.0
2012-04-12 11:05:00,33.01,33.02,32.99,32.99,7100.0,21.9765,21.9832,21.9632,21.9632,7100.0
2012-04-12 11:10:00,32.98,33.01,32.98,32.99,5700.0,21.9565,21.9765,21.9565,21.9632,5700.0
2012-04-12 11:15:00,33.0,33.02,32.99,33.02,2400.0,21.9698,21.9832,21.9632,21.9832,2400.0
2012-04-12 11:20:00,33.01,33.03,33.01,33.03,29300.0,21.9765,21.9898,21.9765,21.9898,29300.0
2012-04-12 11:25:00,33.02,33.03,32.98,32.98,21700.0,21.9832,21.9898,21.9565,21.9565,21700.0
2012-04-12 11:30:00,32.98,32.99,32.96,32.97,8400.0,21.9565,21.9632,21.9432,21.9499,8400.0
2012-04-12 11:35:00,32.96,32.96,32.93,32.93,6600.0,21.9432,21.9432,21.9232,21.9232,6600.0
2012-04-12 11:40:00,32.92,32.94,32.92,32.94,1800.0,21.9166,21.9299,21.9166,21.9299,1800.0
2012-04-12 11:45:00,32.93,32.96,32.93,32.95,2000.0,21.9232,21.9432,21.9232,21.9366,2000.0
2012-04-12 11:50:00,32.96,32.96,32.95,32.95,18400.0,21.9432,21.9432,21.9366,21.9366,18400.0
2012-04-12 11:55:00,32.96,32.99,32.95,32.97,21500.0,21.9432,21.9632,21.9366,21.9499,21500.0
2012-04-12 12:00:00,32.97,32.99,32.97,32.98,30500.0,21.9499,21.9632,21.9499,21.9565,30500.0
2012-04-12 12:05:00,32.98,32.99,32.97,32.97,6500.0,21.9565,21.9632,21.9499,21.9499,6500.0
2012-04-12 12:10:00,32.97,32.97,32.95,32.95,6900.0,21.9499,21.9499,21.9366,21.9366,6900.0
2012-04-12 12:15:00,32.96,32.97,32.95,32.97,11900.0,21.9432,21.9499,21.9366,21.9499,11900.0
2012-04-12 12:20:00,32.97,32.98,32.97,32.97,17300.0,21.9499,21.9565,21.9499,21.9499,17300.0
2012-04-12 12:25:00,32.97,33.0,32.97,32.99,7000.0,21.9499,21.9698,21.9499,21.9632,7000.0
2012-04-12 12:30:00,32.98,32.99,32.97,32.98,4100.0,21.9565,21.9632,21.9499,21.9565,4100.0
2012-04-12 12:35:00,32.99,33.0,32.98,33.0,6800.0,21.9632,21.9698,21.9565,21.9698,6800.0
2012-04-12 12:40:00,33.0,33.02,32.99,33.0,14500.0,21.9698,21.9832,21.9632,21.9698,14500.0
2012-04-12 12:45:00,33.0,33.0,32.98,32.99,19400.0,21.9698,21.9698,21.9565,21.9632,19400.0
2012-04-12 12:50:00,32.99,33.0,32.99,32.99,9300.0,21.9632,21.9698,21.9632,21.9632,9300.0
2012-04-12 12:55:00,32.99,33.0,32.99,32.99,5300.0,21.9632,21.9698,21.9632,21.9632,5300.0
2012-04-12 13:00:00,33.0,33.01,32.99,33.01,22600.0,21.9698,21.9765,21.9632,21.9765,22600.0
2012-04-12 13:05:00,33.01,33.02,33.0,33.02,5400.0,21.9765,21.9832,21.9698,21.9832,5400.0
2012-04-12 13:10:00,33.02,33.06,33.02,33.06,13400.0,21.9832,22.0098,21.9832,22.0098,13400.0
2012-04-12 13:15:00,33.05,33.06,33.05,33.06,10600.0,22.0031,22.0098,22.0031,22.0098,10600.0
2012-04-12 13:20:00,33.06,33.07,33.04,33.04,26500.0,22.0098,22.0164,21.9965,21.9965,26500.0
2012-04-12 13:25:00,33.05,33.06,33.04,33.06,14500.0,22.0031,22.0098,21.9965,22.0098,14500.0
2012-04-12 13:30:00,33.06,33.06,33.03,33.04,44700.0,22.0098,22.0098,21.9898,21.9965,44700.0
2012-04-12 13:35:00,33.03,33.03,33.02,33.02,5200.0,21.9898,21.9898,21.9832,21.9832,5200.0
2012-04-12 13:40:00,33.02,33.03,33.02,33.03,8500.0,21.9832,21.9898,21.9832,21.9898,8500.0
2012-04-12 13:45:00,33.03,33.05,33.03,33.04,20500.0,21.9898,22.0031,21.9898,21.9965,20500.0
2012-04-12 13:50:00,33.03,33.04,33.03,33.03,7900.0,21.9898,21.9965,21.9898,21.9898,7900.0
2012-04-12 13:55:00,33.03,33.03,32.98,33.0,11000.0,21.9898,21.9898,21.9565,21.9698,11000.0
2012-04-12 14:00:00,33.0,33.01,33.0,33.01,3500.0,21.9698,21.9765,21.9698,21.9765,3500.0
2012-04-12 14:05:00,33.01,33.02,33.01,33.01,9200.0,21.9765,21.9832,21.9765,21.9765,9200.0
2012-04-12 14:10:00,33.01,33.02,33.01,33.01,7800.0,21.9765,21.9832,21.9765,21.9765,7800.0
2012-04-12 14:15:00,33.02,33.02,33.01,33.02,12900.0,21.9832,21.9832,21.9765,21.9832,12900.0
2012-04-12 14:20:00,33.02,33.03,33.02,33.03,4500.0,21.9832,21.9898,21.9832,21.9898,4500.0
2012-04-12 14:25:00,33.03,33.03,33.02,33.03,3200.0,21.9898,21.9898,21.9832,21.9898,3200.0
2012-04-12 14:30:00,33.04,33.04,33.03,33.04,7100.0,21.9965,21.9965,21.9898,21.9965,7100.0
2012-04-12 14:35:00,33.04,33.04,33.03,33.04,7500.0,21.9965,21.9965,21.9898,21.9965,7500.0
2012-04-12 14:40:00,33.04,33.04,33.03,33.04,7300.0,21.9965,21.9965,21.9898,21.9965,7300.0
2012-04-12 14:45:00,33.04,33.05,33.04,33.05,18100.0,21.9965,22.0031,21.9965,22.0031,18100.0
2012-04-12 14:50:00,33.05,33.07,33.04,33.07,25300.0,22.0031,22.0164,21.9965,22.0164,25300.0
2012-04-12 14:55:00,33.07,33.07,33.05,33.05,15600.0,22.0164,22.0164,22.0031,22.0031,15600.0
2012-04-12 15:00:00,33.05,33.07,33.04,33.06,84700.0,22.0031,22.0164,21.9965,22.0098,84700.0
2012-04-12 15:05:00,33.06,33.07,33.05,33.06,14800.0,22.0098,22.0164,22.0031,22.0098,14800.0
2012-04-12 15:10:00,33.06,33.06,33.04,33.04,11000.0,22.0098,22.0098,21.9965,21.9965,11000.0
2012-04-12 15:15:00,33.05,33.05,33.04,33.05,16500.0,22.0031,22.0031,21.9965,22.0031,16500.0
2012-04-12 15:20:00,33.05,33.05,33.03,33.04,19500.0,22.0031,22.0031,21.9898,21.9965,19500.0
2012-04-12 15:25:00,33.03,33.04,33.03,33.03,11500.0,21.9898,21.9965,21.9898,21.9898,11500.0
2012-04-12 15:30:00,33.03,33.04,33.03,33.03,11100.0,21.9898,21.9965,21.9898,21.9898,11100.0
2012-04-12 15:35:00,33.03,33.05,33.02,33.04,31500.0,21.9898,22.0031,21.9832,21.9965,31500.0
2012-04-12 15:40:00,33.03,33.06,33.03,33.04,15000.0,21.9898,22.0098,21.9898,21.9965,15000.0
2012-04-12 15:45:00,33.04,33.07,33.04,33.07,9200.0,21.9965,22.0164,21.9965,22.0164,9200.0
2012-04-12 15:50:00,33.07,33.08,33.05,33.06,65400.0,22.0164,22.0231,22.0031,22.0098,65400.0
2012-04-12 15:55:00,33.06,33.06,33.02,33.03,75000.0,22.0098,22.0098,21.9832,21.9898,75000.0
2012-04-13 09:30:00,32.77,32.77,32.65,32.66,47700.0,21.8167,21.8167,21.7368,21.7435,47700.0
2012-04-13 09:35:00,32.67,32.67,32.6,32.61,20700.0,21.7501,21.7501,21.7035,21.7102,20700.0
2012-04-13 09:40:00,32.6,32.64,32.59,32.64,36700.0,21.7035,21.7302,21.6969,21.7302,36700.0
2012-04-13 09:45:00,32.64,32.66,32.59,32.59,25200.0,21.7302,21.7435,21.6969,21.6969,25200.0
2012-04-13 09:50:00,32.58,32.62,32.55,32.59,277300.0,21.6902,21.7169,21.6703,21.6969,277300.0
2012-04-13 09:55:00,32.58,32.63,32.54,32.54,71100.0,21.6902,21.7235,21.6636,21.6636,71100.0
2012-04-13 10:00:00,32.54,32.57,32.51,32.52,19400.0,21.6636,21.6836,21.6436,21.6503,19400.0
2012-04-13 10:05:00,32.53,32.55,32.5,32.54,39500.0,21.6569,21.6703,21.637,21.6636,39500.0
2012-04-13 10:10:00,32.54,32.56,32.5,32.55,10800.0,21.6636,21.6769,21.637,21.6703,10800.0
2012-04-13 10:15:00,32.54,32.54,32.41,32.41,48600.0,21.6636,21.6636,21.577,21.577,48600.0
2012-04-13 10:20:00,32.41,32.45,32.4,32.41,62000.0,21.577,21.6037,21.5704,21.577,62000.0
2012-04-13 10:25:00,32.4,32.45,32.39,32.45,39300.0,21.5704,21.6037,21.5637,21.6037,39300.0
2012-04-13 10:30:00,32.46,32.46,32.41,32.41,24400.0,21.6103,21.6103,21.577,21.577,24400.0
2012-04-13 10:35:00,32.41,32.47,32.38,32.46,33000.0,21.577,21.617,21.5571,21.6103,33000.0
2012-04-13 10:40:00,32.46,32.46,32.41,32.41,38100.0,21.6103,21.6103,21.577,21.577,38100.0
2012-04-13 10:45:00,32.41,32.42,32.37,32.41,46100.0,21.577,21.5837,21.5504,21.577,46100.0
2012-04-13 10:50:00,32.4,32.45,32.39,32.44,9800.0,21.5704,21.6037,21.5637,21.597,9800.0
2012-04-13 10:55:00,32.44,32.46,32.42,32.46,44600.0,21.597,21.6103,21.5837,21.6103,44600.0
2012-04-13 11:00:00,32.46,32.5,32.46,32.47,26100.0,21.6103,21.637,21.6103,21.617,26100.0
2012-04-13 11:05:00,32.47,32.51,32.46,32.46,24800.0,21.617,21.6436,21.6103,21.6103,24800.0
2012-04-13 11:10:00,32.46,32.47,32.41,32.43,44000.0,21.6103,21.617,21.577,21.5904,44000.0
2012-04-13 11:15:00,32.42,32.43,32.38,32.39,46800.0,21.5837,21.5904,21.5571,21.5637,46800.0
2012-04-13 11:20:00,32.4,32.43,32.4,32.42,11600.0,21.5704,21.5904,21.5704,21.5837,11600.0
2012-04-13 11:25:00,32.42,32.43,32.4,32.42,23500.0,21.5837,21.5904,21.5704,21.5837,23500.0
2012-04-13 11:30:00,32.41,32.42,32.4,32.42,50400.0,21.577,21.5837,21.5704,21.5837,50400.0
2012-04-13 11:35:00,32.43,32.48,32.42,32.48,32300.0,21.5904,21.6237,21.5837,21.6237,32300.0
2012-04-13 11:40:00,32.48,32.5,32.47,32.49,11800.0,21.6237,21.637,21.617,21.6303,11800.0
2012-04-13 11:45:00,32.48,32.52,32.48,32.5,86000.0,21.6237,21.6503,21.6237,21.637,86000.0
2012-04-13 11:50:00,32.5,32.52,32.5,32.52,31800.0,21.637,21.6503,21.637,21.6503,31800.0
2012-04-13 11:55:00,32.51,32.52,32.47,32.47,10400.0,21.6436,21.6503,21.617,21.617,10400.0
2012-04-13 12:00:00,32.48,32.5,32.48,32.49,45300.0,21.6237,21.637,21.6237,21.6303,45300.0
2012-04-13 12:05:00,32.49,32.49,32.47,32.47,27800.0,21.6303,21.6303,21.617,21.617,27800.0
2012-04-13 12:10:00,32.48,32.48,32.46,32.46,18600.0,21.6237,21.6237,21.6103,21.6103,18600.0
2012-04-13 12:15:00,32.46,32.47,32.45,32.46,30300.0,21.6103,21.617,21.6037,21.6103,30300.0
2012-04-13 12:20:00,32.46,32.47,32.45,32.47,16100.0,21.6103,21.617,21.6037,21.617,16100.0
2012-04-13 12:25:00,32.47,32.47,32.45,32.46,13000.0,21.617,21.617,21.6037,21.6103,13000.0
2012-04-13 12:30:00,32.46,32.49,32.46,32.49,23500.0,21.6103,21.6303,21.6103,21.6303,23500.0
2012-04-13 12:35:00,32.49,32.5,32.48,32.49,6800.0,21.6303,21.637,21.6237,21.6303,6800.0
2012-04-13 12:40:00,32.49,32.49,32.49,32.49,18700.0,21.6303,21.6303,21.6303,21.6303,18700.0
2012-04-13 12:45:00,32.5,32.51,32.5,32.51,23800.0,21.637,21.6436,21.637,21.6436,23800.0
2012-04-13 12:50:00,32.51,32.52,32.5,32.5,14000.0,21.6436,21.6503,21.637,21.637,14000.0
2012-04-13 12:55:00,32.5,32.51,32.5,32.51,28500.0,21.637,21.6436,21.637,21.6436,28500.0
2012-04-13 13:00:00,32.51,32.51,32.49,32.49,19900.0,21.6436,21.6436,21.6303,21.6303,19900.0
2012-04-13 13:05:00,32.5,32.5,32.49,32.5,22700.0,21.637,21.637,21.6303,21.637,22700.0
2012-04-13 13:10:00,32.5,32.51,32.5,32.51,19500.0,21.637,21.6436,21.637,21.6436,19500.0
2012-04-13 13:15:00,32.51,32.51,32.48,32.48,28600.0,21.6436,21.6436,21.6237,21.6237,28600.0
2012-04-13 13:20:00,32.48,32.5,32.47,32.49,10900.0,21.6237,21.637,21.617,21.6303,10900.0
2012-04-13 13:25:00,32.5,32.5,32.49,32.49,5000.0,21.637,21.637,21.6303,21.6303,5000.0
2012-04-13 13:30:00,32.49,32.5,32.49,32.5,9800.0,21.6303,21.637,21.6303,21.637,9800.0
2012-04-13 13:35:00,32.51,32.53,32.5,32.53,27000.0,21.6436,21.6569,21.637,21.6569,27000.0
2012-04-13 13:40:00,32.54,32.54,32.51,32.53,11100.0,21.6636,21.6636,21.6436,21.6569,11100.0
2012-04-13 13:45:00,32.54,32.54,32.51,32.52,6300.0,21.6636,21.6636,21.6436,21.6503,6300.0
2012-04-13 13:50:00,32.52,32.53,32.5,32.5,12500.0,21.6503,21.6569,21.637,21.637,12500.0
2012-04-13 13:55:00,32.5,32.5,32.48,32.48,6900.0,21.637,21.637,21.6237,21.6237,6900.0
2012-04-13 14:00:00,32.48,32.48,32.41,32.43,44900.0,21.6237,21.6237,21.577,21.5904,44900.0
2012-04-13 14:05:00,32.43,32.45,32.43,32.45,26100.0,21.5904,21.6037,21.5904,21.6037,26100.0
2012-04-13 14:10:00,32.45,32.45,32.44,32.45,12100.0,21.6037,21.6037,21.597,21.6037,12100.0
2012-04-13 14:15:00,32.45,32.45,32.44,32.45,34800.0,21.6037,21.6037,21.597,21.6037,34800.0
2012-04-13 14:20:00,32.45,32.48,32.45,32.48,82100.0,21.6037,21.6237,21.6037,21.6237,82100.0
2012-04-13 14:25:00,32.48,32.48,32.44,32.44,13200.0,21.6237,21.6237,21.597,21.597,13200.0
2012-04-13 14:30:00,32.45,32.47,32.44,32.46,28800.0,21.6037,21.617,21.597,21.6103,28800.0
2012-04-13 14:35:00,32.47,32.47,32.45,32.46,37300.0,21.617,21.617,21.6037,21.6103,37300.0
2012-04-13 14:40:00,32.47,32.48,32.46,32.46,33100.0,21.617,21.6237,21.6103,21.6103,33100.0
2012-04-13 14:45:00,32.47,32.5,32.46,32.49,69100.0,21.617,21.637,21.6103,21.6303,69100.0
2012-04-13 14:50:00,32.48,32.5,32.47,32.5,14600.0,21.6237,21.637,21.617,21.637,14600.0
2012-04-13 14:55:00,32.49,32.49,32.47,32.47,8200.0,21.6303,21.6303,21.617,21.617,8200.0
2012-04-13 15:00:00,32.48,32.49,32.48,32.48,5700.0,21.6237,21.6303,21.6237,21.6237,5700.0
2012-04-13 15:05:00,32.48,32.52,32.48,32.52,26800.0,21.6237,21.6503,21.6237,21.6503,26800.0
2012-04-13 15:10:00,32.52,32.53,32.5,32.5,14800.0,21.6503,21.6569,21.637,21.637,14800.0
2012-04-13 15:15:00,32.51,32.52,32.51,32.51,9800.0,21.6436,21.6503,21.6436,21.6436,9800.0
2012-04-13 15:20:00,32.52,32.53,32.51,32.51,20700.0,21.6503,21.6569,21.6436,21.6436,20700.0
2012-04-13 15:25:00,32.52,32.52,32.47,32.47,13800.0,21.6503,21.6503,21.617,21.617,13800.0
2012-04-13 15:30:00,32.47,32.5,32.46,32.46,21000.0,21.617,21.637,21.6103,21.6103,21000.0
2012-04-13 15:35:00,32.46,32.46,32.42,32.42,19600.0,21.6103,21.6103,21.5837,21.5837,19600.0
2012-04-13 15:40:00,32.42,32.44,32.42,32.43,56500.0,21.5837,21.597,21.5837,21.5904,56500.0
2012-04-13 15:45:00,32.43,32.44,32.41,32.43,16100.0,21.5904,21.597,21.577,21.5904,16100.0
2012-04-13 15:50:00,32.43,32.44,32.4,32.41,19000.0,21.5904,21.597,21.5704,21.577,19000.0
2012-04-13 15:55:00,32.41,32.42,32.39,32.4,75200.0,21.577,21.5837,21.5637,21.5704,75200.0
2012-04-16 09:30:00,32.62,32.72,32.62,32.7,33500.0,21.7169,21.7834,21.7169,21.7701,33500.0
2012-04-16 09:35:00,32.71,32.72,32.66,32.66,74000.0,21.7768,21.7834,21.7435,21.7435,74000.0
2012-04-16 09:40:00,32.67,32.67,32.63,32.64,12000.0,21.7501,21.7501,21.7235,21.7302,12000.0
2012-04-16 09:45:00,32.63,32.64,32.59,32.63,16300.0,21.7235,21.7302,21.6969,21.7235,16300.0
2012-04-16 09:50:00,32.64,32.64,32.54,32.57,20700.0,21.7302,21.7302,21.6636,21.6836,20700.0
2012-04-16 09:55:00,32.57,32.59,32.54,32.56,23300.0,21.6836,21.6969,21.6636,21.6769,23300.0
2012-04-16 10:00:00,32.56,32.56,32.51,32.53,54100.0,21.6769,21.6769,21.6436,21.6569,54100.0
2012-04-16 10:05:00,32.55,32.57,32.52,32.52,18300.0,21.6703,21.6836,21.6503,21.6503,18300.0
2012-04-16 10:10:00,32.53,32.53,32.41,32.44,31000.0,21.6569,21.6569,21.577,21.597,31000.0
2012-04-16 10:15:00,32.43,32.45,32.39,32.44,15500.0,21.5904,21.6037,21.5637,21.597,15500.0
2012-04-16 10:20:00,32.45,32.45,32.4,32.43,9500.0,21.6037,21.6037,21.5704,21.5904,9500.0
2012-04-16 10:25:00,32.42,32.5,32.42,32.49,7800.0,21.5837,21.637,21.5837,21.6303,7800.0
2012-04-16 10:30:00,32.5,32.51,32.48,32.51,11000.0,21.637,21.6436,21.6237,21.6436,11000.0
2012-04-16 10:35:00,32.51,32.51,32.44,32.45,7700.0,21.6436,21.6436,21.597,21.6037,7700.0
2012-04-16 10:40:00,32.46,32.51,32.46,32.49,12400.0,21.6103,21.6436,21.6103,21.6303,12400.0
2012-04-16 10:45:00,32.48,32.57,32.48,32.56,27600.0,21.6237,21.6836,21.6237,21.6769,27600.0
2012-04-16 10:50:00,32.56,32.57,32.53,32.54,6100.0,21.6769,21.6836,21.6569,21.6636,6100.0
2012-04-16 10:55:00,32.56,32.56,32.51,32.51,5800.0,21.6769,21.6769,21.6436,21.6436,5800.0
2012-04-16 11:00:00,32.51,32.55,32.51,32.51,4700.0,21.6436,21.6703,21.6436,21.6436,4700.0
2012-04-16 11:05:00,32.5,32.56,32.49,32.56,6500.0,21.637,21.6769,21.6303,21.6769,6500.0
2012-04-16 11:10:00,32.57,32.61,32.57,32.58,6100.0,21.6836,21.7102,21.6836,21.6902,6100.0
2012-04-16 11:15:00,32.58,32.61,32.57,32.58,8600.0,21.6902,21.7102,21.6836,21.6902,8600.0
2012-04-16 11:20:00,32.59,32.6,32.58,32.58,8200.0,21.6969,21.7035,21.6902,21.6902,8200.0
2012-04-16 11:25:00,32.56,32.58,32.55,32.55,4800.0,21.6769,21.6902,21.6703,21.6703,4800.0
2012-04-16 11:30:00,32.54,32.54,32.48,32.48,15200.0,21.6636,21.6636,21.6237,21.6237,15200.0
2012-04-16 11:35:00,32.47,32.49,32.46,32.49,11700.0,21.617,21.6303,21.6103,21.6303,11700.0
2012-04-16 11:40:00,32.49,32.53,32.49,32.5,19900.0,21.6303,21.6569,21.6303,21.637,19900.0
2012-04-16 11:45:00,32.5,32.54,32.5,32.5,14100.0,21.637,21.6636,21.637,21.637,14100.0
2012-04-16 11:50:00,32.52,32.52,32.48,32.48,15200.0,21.6503,21.6503,21.6237,21.6237,15200.0
2012-04-16 11:55:00,32.49,32.51,32.48,32.48,11900.0,21.6303,21.6436,21.6237,21.6237,11900.0
2012-04-16 12:00:00,32.48,32.55,32.48,32.55,40700.0,21.6237,21.6703,21.6237,21.6703,40700.0
2012-04-16 12:05:00,32.55,32.56,32.5,32.51,6800.0,21.6703,21.6769,21.637,21.6436,6800.0
2012-04-16 12:10:00,32.51,32.53,32.51,32.52,2200.0,21.6436,21.6569,21.6436,21.6503,2200.0
2012-04-16 12:15:00,32.53,32.54,32.5,32.5,14300.0,21.6569,21.6636,21.637,21.637,14300.0
2012-04-16 12:20:00,32.5,32.51,32.47,32.49,8000.0,21.637,21.6436,21.617,21.6303,8000.0
2012-04-16 12:25:00,32.5,32.53,32.49,32.52,18600.0,21.637,21.6569,21.6303,21.6503,18600.0
2012-04-16 12:30:00,32.52,32.54,32.51,32.51,22600.0,21.6503,21.6636,21.6436,21.6436,22600.0
2012-04-16 12:35:00,32.5,32.51,32.48,32.5,24500.0,21.637,21.6436,21.6237,21.637,24500.0
2012-04-16 12:40:00,32.5,32.52,32.5,32.5,7200.0,21.637,21.6503,21.637,21.637,7200.0
2012-04-16 12:45:00,32.52,32.54,32.51,32.54,8200.0,21.6503,21.6636,21.6436,21.6636,8200.0
2012-04-16 12:50:00,32.54,32.54,32.51,32.51,6900.0,21.6636,21.6636,21.6436,21.6436,6900.0
2012-04-16 12:55:00,32.52,32.6,32.52,32.59,24000.0,21.6503,21.7035,21.6503,21.6969,24000.0
2012-04-16 13:00:00,32.59,32.6,32.58,32.59,17100.0,21.6969,21.7035,21.6902,21.6969,17100.0
2012-04-16 13:05:00,32.58,32.59,32.57,32.58,22200.0,21.6902,21.6969,21.6836,21.6902,22200.0
2012-04-16 13:10:00,32.57,32.58,32.54,32.56,291900.0,21.6836,21.6902,21.6636,21.6769,291900.0
2012-04-16 13:15:00,32.56,32.59,32.55,32.56,17600.0,21.6769,21.6969,21.6703,21.6769,17600.0
2012-04-16 13:20:00,32.56,32.58,32.55,32.55,21300.0,21.6769,21.6902,21.6703,21.6703,21300.0
2012-04-16 13:25:00,32.55,32.57,32.54,32.56,17800.0,21.6703,21.6836,21.6636,21.6769,17800.0
2012-04-16 13:30:00,32.56,32.6,32.56,32.6,20800.0,21.6769,21.7035,21.6769,21.7035,20800.0
2012-04-16 13:35:00,32.62,32.65,32.61,32.65,23700.0,21.7169,21.7368,21.7102,21.7368,23700.0
2012-04-16 13:40:00,32.64,32.67,32.63,32.67,30100.0,21.7302,21.7501,21.7235,21.7501,30100.0
2012-04-16 13:45:00,32.69,32.71,32.69,32.69,12100.0,21.7635,21.7768,21.7635,21.7635,12100.0
2012-04-16 13:50:00,32.69,32.72,32.68,32.69,48300.0,21.7635,21.7834,21.7568,21.7635,48300.0
2012-04-16 13:55:00,32.7,32.74,32.7,32.74,36000.0,21.7701,21.7967,21.7701,21.7967,36000.0
2012-04-16 14:00:00,32.73,32.75,32.71,32.73,30900.0,21.7901,21.8034,21.7768,21.7901,30900.0
2012-04-16 14:05:00,32.72,32.73,32.69,32.7,17600.0,21.7834,21.7901,21.7635,21.7701,17600.0
2012-04-16 14:10:00,32.69,32.71,32.69,32.69,13500.0,21.7635,21.7768,21.7635,21.7635,13500.0
2012-04-16 14:15:00,32.7,32.7,32.68,32.7,23000.0,21.7701,21.7701,21.7568,21.7701,23000.0
2012-04-16 14:20:00,32.69,32.7,32.67,32.67,18200.0,21.7635,21.7701,21.7501,21.7501,18200.0
2012-04-16 14:25:00,32.67,32.68,32.65,32.65,45400.0,21.7501,21.7568,21.7368,21.7368,45400.0
2012-04-16 14:30:00,32.66,32.69,32.65,32.69,22700.0,21.7435,21.7635,21.7368,21.7635,22700.0
2012-04-16 14:35:00,32.68,32.71,32.68,32.68,21600.0,21.7568,21.7768,21.7568,21.7568,21600.0
2012-04-16 14:40:00,32.68,32.71,32.67,32.69,29700.0,21.7568,21.7768,21.7501,21.7635,29700.0
2012-04-16 14:45:00,32.69,32.71,32.68,32.69,38500.0,21.7635,21.7768,21.7568,21.7635,38500.0
2012-04-16 14:50:00,32.7,32.71,32.67,32.68,14100.0,21.7701,21.7768,21.7501,21.7568,14100.0
2012-04-16 14:55:00,32.67,32.67,32.64,32.65,20900.0,21.7501,21.7501,21.7302,21.7368,20900.0
2012-04-16 15:00:00,32.65,32.65,32.61,32.61,21700.0,21.7368,21.7368,21.7102,21.7102,21700.0
2012-04-16 15:05:00,32.62,32.64,32.62,32.64,25000.0,21.7169,21.7302,21.7169,21.7302,25000.0
2012-04-16 15:10:00,32.64,32.66,32.64,32.66,14700.0,21.7302,21.7435,21.7302,21.7435,14700.0
2012-04-16 15:15:00,32.65,32.67,32.65,32.67,23500.0,21.7368,21.7501,21.7368,21.7501,23500.0
2012-04-16 15:20:00,32.67,32.67,32.64,32.65,23400.0,21.7501,21.7501,21.7302,21.7368,23400.0
2012-04-16 15:25:00,32.65,32.65,32.62,32.64,15600.0,21.7368,21.7368,21.7169,21.7302,15600.0
2012-04-16 15:30:00,32.63,32.64,32.62,32.63,16600.0,21.7235,21.7302,21.7169,21.7235,16600.0
2012-04-16 15:35:00,32.63,32.66,32.63,32.66,22600.0,21.7235,21.7435,21.7235,21.7435,22600.0
2012-04-16 15:40:00,32.65,32.67,32.64,32.66,44500.0,21.7368,21.7501,21.7302,21.7435,44500.0
2012-04-16 15:45:00,32.67,32.67,32.63,32.64,32200.0,21.7501,21.7501,21.7235,21.7302,32200.0
2012-04-16 15:50:00,32.64,32.64,32.61,32.61,31900.0,21.7302,21.7302,21.7102,21.7102,31900.0
2012-04-16 15:55:00,32.61,32.64,32.6,32.61,95800.0,21.7102,21.7302,21.7035,21.7102,95800.0
2012-04-17 09:30:00,32.95,32.96,32.91,32.95,75300.0,21.9366,21.9432,21.9099,21.9366,75300.0
2012-04-17 09:35:00,32.96,32.99,32.95,32.96,23900.0,21.9432,21.9632,21.9366,21.9432,23900.0
2012-04-17 09:40:00,32.95,32.96,32.91,32.94,57700.0,21.9366,21.9432,21.9099,21.9299,57700.0
2012-04-17 09:45:00,32.94,32.94,32.9,32.9,8000.0,21.9299,21.9299,21.9033,21.9033,8000.0
2012-04-17 09:50:00,32.91,32.96,32.9,32.91,18900.0,21.9099,21.9432,21.9033,21.9099,18900.0
2012-04-17 09:55:00,32.91,32.92,32.88,32.89,24000.0,21.9099,21.9166,21.89,21.8966,24000.0
2012-04-17 10:00:00,32.89,32.89,32.82,32.84,24500.0,21.8966,21.8966,21.85,21.8633,24500.0
2012-04-17 10:05:00,32.85,32.9,32.85,32.88,82900.0,21.87,21.9033,21.87,21.89,82900.0
2012-04-17 10:10:00,32.88,32.93,32.87,32.93,38900.0,21.89,21.9232,21.8833,21.9232,38900.0
2012-04-17 10:15:00,32.93,33.0,32.93,32.99,40500.0,21.9232,21.9698,21.9232,21.9632,40500.0
2012-04-17 10:20:00,33.0,33.0,32.99,32.99,15500.0,21.9698,21.9698,21.9632,21.9632,15500.0
2012-04-17 10:25:00,33.0,33.0,32.99,33.0,6700.0,21.9698,21.9698,21.9632,21.9698,6700.0
2012-04-17 10:30:00,33.01,33.07,33.01,33.01,26100.0,21.9765,22.0164,21.9765,21.9765,26100.0
2012-04-17 10:35:00,33.01,33.03,32.99,33.0,27400.0,21.9765,21.9898,21.9632,21.9698,27400.0
2012-04-17 10:40:00,33.01,33.05,33.0,33.04,19400.0,21.9765,22.0031,21.9698,21.9965,19400.0
2012-04-17 10:45:00,33.04,33.08,33.04,33.06,7000.0,21.9965,22.0231,21.9965,22.0098,7000.0
2012-04-17 10:50:00,33.06,33.1,33.05,33.1,6100.0,22.0098,22.0364,22.0031,22.0364,6100.0
2012-04-17 10:55:00,33.1,33.11,33.07,33.07,19400.0,22.0364,22.0431,22.0164,22.0164,19400.0
2012-04-17 11:00:00,33.08,33.17,33.08,33.15,32800.0,22.0231,22.083,22.0231,22.0697,32800.0
2012-04-17 11:05:00,33.16,33.16,33.13,33.15,23100.0,22.0764,22.0764,22.0564,22.0697,23100.0
2012-04-17 11:10:00,33.15,33.17,33.13,33.13,29400.0,22.0697,22.083,22.0564,22.0564,29400.0
2012-04-17 11:15:00,33.14,33.18,33.14,33.17,11600.0,22.063,22.0897,22.063,22.083,11600.0
2012-04-17 11:20:00,33.18,33.2,33.16,33.18,13300.0,22.0897,22.103,22.0764,22.0897,13300.0
2012-04-17 11:25:00,33.17,33.19,33.15,33.19,15200.0,22.083,22.0963,22.0697,22.0963,15200.0
2012-04-17 11:30:00,33.19,33.19,33.17,33.17,12800.0,22.0963,22.0963,22.083,22.083,12800.0
2012-04-17 11:35:00,33.17,33.18,33.14,33.14,7300.0,22.083,22.0897,22.063,22.063,7300.0
2012-04-17 11:40:00,33.14,33.15,33.11,33.11,10300.0,22.063,22.0697,22.0431,22.0431,10300.0
2012-04-17 11:45:00,33.12,33.12,33.11,33.12,4100.0,22.0497,22.0497,22.0431,22.0497,4100.0
2012-04-17 11:50:00,33.11,33.12,33.11,33.12,7200.0,22.0431,22.0497,22.0431,22.0497,7200.0
2012-04-17 11:55:00,33.11,33.13,33.1,33.13,3600.0,22.0431,22.0564,22.0364,22.0564,3600.0
2012-04-17 12:00:00,33.12,33.14,33.12,33.14,6400.0,22.0497,22.063,22.0497,22.063,6400.0
2012-04-17 12:05:00,33.14,33.14,33.13,33.13,900.0,22.063,22.063,22.0564,22.0564,900.0
2012-04-17 12:10:00,33.14,33.14,33.12,33.12,6800.0,22.063,22.063,22.0497,22.0497,6800.0
2012-04-17 12:15:00,33.12,33.14,33.12,33.14,2200.0,22.0497,22.063,22.0497,22.063,2200.0
2012-04-17 12:20:00,33.15,33.16,33.15,33.16,1500.0,22.0697,22.0764,22.0697,22.0764,1500.0
2012-04-17 12:25:00,33.16,33.17,33.15,33.16,5500.0,22.0764,22.083,22.0697,22.0764,5500.0
2012-04-17 12:30:00,33.16,33.19,33.15,33.17,17900.0,22.0764,22.0963,22.0697,22.083,17900.0
2012-04-17 12:35:00,33.18,33.19,33.18,33.18,2800.0,22.0897,22.0963,22.0897,22.0897,2800.0
2012-04-17 12:40:00,33.19,33.2,33.19,33.19,2800.0,22.0963,22.103,22.0963,22.0963,2800.0
2012-04-17 12:45:00,33.19,33.19,33.18,33.18,5500.0,22.0963,22.0963,22.0897,22.0897,5500.0
2012-04-17 12:50:00,33.19,33.19,33.18,33.19,1500.0,22.0963,22.0963,22.0897,22.0963,1500.0
2012-04-17 12:55:00,33.18,33.19,33.18,33.19,4200.0,22.0897,22.0963,22.0897,22.0963,4200.0
2012-04-17 13:00:00,33.19,33.19,33.18,33.18,11600.0,22.0963,22.0963,22.0897,22.0897,11600.0
2012-04-17 13:05:00,33.19,33.19,33.18,33.18,400.0,22.0963,22.0963,22.0897,22.0897,400.0
2012-04-17 13:10:00,33.19,33.19,33.18,33.19,1500.0,22.0963,22.0963,22.0897,22.0963,1500.0
2012-04-17 13:15:00,33.19,33.19,33.18,33.19,1100.0,22.0963,22.0963,22.0897,22.0963,1100.0
2012-04-17 13:20:00,33.18,33.19,33.18,33.18,1800.0,22.0897,22.0963,22.0897,22.0897,1800.0
2012-04-17 13:25:00,33.18,33.19,33.18,33.19,8300.0,22.0897,22.0963,22.0897,22.0963,8300.0
2012-04-17 13:30:00,33.19,33.2,33.18,33.19,5600.0,22.0963,22.103,22.0897,22.0963,5600.0
2012-04-17 13:35:00,33.18,33.19,33.17,33.19,7300.0,22.0897,22.0963,22.083,22.0963,7300.0
2012-04-17 13:40:00,33.19,33.2,33.18,33.19,11300.0,22.0963,22.103,22.0897,22.0963,11300.0
2012-04-17 13:45:00,33.19,33.2,33.18,33.19,16700.0,22.0963,22.103,22.0897,22.0963,16700.0
2012-04-17 13:50:00,33.19,33.19,33.18,33.19,11200.0,22.0963,22.0963,22.0897,22.0963,11200.0
2012-04-17 13:55:00,33.19,33.21,33.18,33.2,27800.0,22.0963,22.1097,22.0897,22.103,27800.0
2012-04-17 14:00:00,33.2,33.22,33.2,33.21,9700.0,22.103,22.1163,22.103,22.1097,9700.0
2012-04-17 14:05:00,33.2,33.21,33.2,33.2,16600.0,22.103,22.1097,22.103,22.103,16600.0
2012-04-17 14:10:00,33.2,33.21,33.2,33.21,8600.0,22.103,22.1097,22.103,22.1097,8600.0
2012-04-17 14:15:00,33.21,33.21,33.2,33.2,4100.0,22.1097,22.1097,22.103,22.103,4100.0
2012-04-17 14:20:00,33.21,33.22,33.21,33.21,7700.0,22.1097,22.1163,22.1097,22.1097,7700.0
2012-04-17 14:25:00,33.22,33.22,33.21,33.22,13100.0,22.1163,22.1163,22.1097,22.1163,13100.0
2012-04-17 14:30:00,33.22,33.23,33.21,33.23,7100.0,22.1163,22.123,22.1097,22.123,7100.0
2012-04-17 14:35:00,33.22,33.23,33.22,33.22,7000.0,22.1163,22.123,22.1163,22.1163,7000.0
2012-04-17 14:40:00,33.23,33.23,33.21,33.22,68400.0,22.123,22.123,22.1097,22.1163,68400.0
2012-04-17 14:45:00,33.22,33.22,33.17,33.17,17200.0,22.1163,22.1163,22.083,22.083,17200.0
2012-04-17 14:50:00,33.17,33.19,33.16,33.17,15000.0,22.083,22.0963,22.0764,22.083,15000.0
2012-04-17 14:55:00,33.17,33.2,33.17,33.2,4700.0,22.083,22.103,22.083,22.103,4700.0
2012-04-17 15:00:00,33.2,33.2,33.18,33.2,13000.0,22.103,22.103,22.0897,22.103,13000.0
2012-04-17 15:05:00,33.19,33.19,33.18,33.19,800.0,22.0963,22.0963,22.0897,22.0963,800.0
2012-04-17 15:10:00,33.19,33.19,33.18,33.18,4400.0,22.0963,22.0963,22.0897,22.0897,4400.0
2012-04-17 15:15:00,33.19,33.19,33.18,33.19,9100.0,22.0963,22.0963,22.0897,22.0963,9100.0
2012-04-17 15:20:00,33.18,33.2,33.16,33.18,36000.0,22.0897,22.103,22.0764,22.0897,36000.0
2012-04-17 15:25:00,33.19,33.21,33.18,33.21,13900.0,22.0963,22.1097,22.0897,22.1097,13900.0
2012-04-17 15:30:00,33.21,33.21,33.17,33.18,7700.0,22.1097,22.1097,22.083,22.0897,7700.0
2012-04-17 15:35:00,33.18,33.19,33.16,33.16,8700.0,22.0897,22.0963,22.0764,22.0764,8700.0
2012-04-17 15:40:00,33.17,33.18,33.15,33.17,6100.0,22.083,22.0897,22.0697,22.083,6100.0
2012-04-17 15:45:00,33.18,33.18,33.16,33.17,9800.0,22.0897,22.0897,22.0764,22.083,9800.0
2012-04-17 15:50:00,33.16,33.19,33.16,33.16,14300.0,22.0764,22.0963,22.0764,22.0764,14300.0
2012-04-17 15:55:00,33.17,33.18,33.14,33.15,37100.0,22.083,22.0897,22.063,22.0697,37100.0
2012-04-18 09:30:00,32.91,32.92,32.87,32.92,98200.0,21.9099,21.9166,21.8833,21.9166,98200.0
2012-04-18 09:35:00,32.92,32.98,32.92,32.97,27700.0,21.9166,21.9565,21.9166,21.9499,27700.0
2012-04-18 09:40:00,32.97,33.0,32.96,32.97,49500.0,21.9499,21.9698,21.9432,21.9499,49500.0
2012-04-18 09:45:00,32.96,32.97,32.93,32.96,43600.0,21.9432,21.9499,21.9232,21.9432,43600.0
2012-04-18 09:50:00,32.97,33.01,32.95,33.0,20100.0,21.9499,21.9765,21.9366,21.9698,20100.0
2012-04-18 09:55:00,33.0,33.01,32.99,33.0,16000.0,21.9698,21.9765,21.9632,21.9698,16000.0
2012-04-18 10:00:00,33.0,33.01,32.95,32.96,27600.0,21.9698,21.9765,21.9366,21.9432,27600.0
2012-04-18 10:05:00,32.97,32.99,32.96,32.99,11100.0,21.9499,21.9632,21.9432,21.9632,11100.0
2012-04-18 10:10:00,32.99,33.0,32.95,33.0,26700.0,21.9632,21.9698,21.9366,21.9698,26700.0
2012-04-18 10:15:00,33.0,33.01,32.99,32.99,4400.0,21.9698,21.9765,21.9632,21.9632,4400.0
2012-04-18 10:20:00,32.99,32.99,32.94,32.97,50500.0,21.9632,21.9632,21.9299,21.9499,50500.0
2012-04-18 10:25:00,32.96,32.98,32.95,32.97,37100.0,21.9432,21.9565,21.9366,21.9499,37100.0
2012-04-18 10:30:00,32.97,32.98,32.95,32.98,65700.0,21.9499,21.9565,21.9366,21.9565,65700.0
2012-04-18 10:35:00,32.98,33.06,32.98,33.06,95400.0,21.9565,22.0098,21.9565,22.0098,95400.0
2012-04-18 10:40:00,33.06,33.07,33.04,33.07,20800.0,22.0098,22.0164,21.9965,22.0164,20800.0
2012-04-18 10:45:00,33.08,33.11,33.07,33.07,29900.0,22.0231,22.0431,22.0164,22.0164,29900.0
2012-04-18 10:50:00,33.08,33.09,33.07,33.08,41800.0,22.0231,22.0298,22.0164,22.0231,41800.0
2012-04-18 10:55:00,33.07,33.08,33.05,33.05,27700.0,22.0164,22.0231,22.0031,22.0031,27700.0
2012-04-18 11:00:00,33.06,33.08,33.06,33.08,29500.0,22.0098,22.0231,22.0098,22.0231,29500.0
2012-04-18 11:05:00,33.07,33.07,32.98,32.99,45400.0,22.0164,22.0164,21.9565,21.9632,45400.0
2012-04-18 11:10:00,32.99,32.99,32.94,32.95,28300.0,21.9632,21.9632,21.9299,21.9366,28300.0
2012-04-18 11:15:00,32.95,32.97,32.93,32.96,12300.0,21.9366,21.9499,21.9232,21.9432,12300.0
2012-04-18 11:20:00,32.96,32.96,32.93,32.94,8600.0,21.9432,21.9432,21.9232,21.9299,8600.0
2012-04-18 11:25:00,32.95,32.95,32.92,32.95,123100.0,21.9366,21.9366,21.9166,21.9366,123100.0
2012-04-18 11:30:00,32.96,32.97,32.93,32.93,130400.0,21.9432,21.9499,21.9232,21.9232,130400.0
2012-04-18 11:35:00,32.93,32.94,32.91,32.94,7900.0,21.9232,21.9299,21.9099,21.9299,7900.0
2012-04-18 11:40:00,32.94,32.96,32.94,32.94,30100.0,21.9299,21.9432,21.9299,21.9299,30100.0
2012-04-18 11:45:00,32.94,32.98,32.93,32.98,17100.0,21.9299,21.9565,21.9232,21.9565,17100.0
2012-04-18 11:50:00,32.97,33.01,32.97,33.01,4100.0,21.9499,21.9765,21.9499,21.9765,4100.0
2012-04-18 11:55:00,33.0,33.01,32.99,33.0,9200.0,21.9698,21.9765,21.9632,21.9698,9200.0
2012-04-18 12:00:00,33.0,33.0,32.99,32.99,1500.0,21.9698,21.9698,21.9632,21.9632,1500.0
2012-04-18 12:05:00,32.99,32.99,32.97,32.99,3800.0,21.9632,21.9632,21.9499,21.9632,3800.0
2012-04-18 12:10:00,32.99,32.99,32.98,32.99,3000.0,21.9632,21.9632,21.9565,21.9632,3000.0
2012-04-18 12:15:00,32.99,32.99,32.97,32.98,13100.0,21.9632,21.9632,21.9499,21.9565,13100.0
2012-04-18 12:20:00,32.97,33.01,32.97,33.0,147600.0,21.9499,21.9765,21.9499,21.9698,147600.0
2012-04-18 12:25:00,33.0,33.0,32.97,32.98,11500.0,21.9698,21.9698,21.9499,21.9565,11500.0
2012-04-18 12:30:00,32.97,32.99,32.97,32.97,4900.0,21.9499,21.9632,21.9499,21.9499,4900.0
2012-04-18 12:35:00,32.97,32.98,32.97,32.97,8500.0,21.9499,21.9565,21.9499,21.9499,8500.0
2012-04-18 12:40:00,32.97,32.99,32.97,32.98,4500.0,21.9499,21.9632,21.9499,21.9565,4500.0
2012-04-18 12:45:00,32.98,32.99,32.97,32.97,7300.0,21.9565,21.9632,21.9499,21.9499,7300.0
2012-04-18 12:50:00,32.96,32.97,32.96,32.97,2800.0,21.9432,21.9499,21.9432,21.9499,2800.0
2012-04-18 12:55:00,32.97,32.98,32.96,32.96,4100.0,21.9499,21.9565,21.9432,21.9432,4100.0
2012-04-18 13:00:00,32.97,32.98,32.96,32.98,11700.0,21.9499,21.9565,21.9432,21.9565,11700.0
2012-04-18 13:05:00,32.98,32.99,32.97,32.98,8900.0,21.9565,21.9632,21.9499,21.9565,8900.0
2012-04-18 13:10:00,32.97,32.98,32.97,32.97,2700.0,21.9499,21.9565,21.9499,21.9499,2700.0
2012-04-18 13:15:00,32.96,32.96,32.94,32.95,18700.0,21.9432,21.9432,21.9299,21.9366,18700.0
2012-04-18 13:20:00,32.95,32.97,32.95,32.96,9200.0,21.9366,21.9499,21.9366,21.9432,9200.0
2012-04-18 13:25:00,32.95,32.96,32.95,32.95,6100.0,21.9366,21.9432,21.9366,21.9366,6100.0
2012-04-18 13:30:00,32.94,32.95,32.93,32.93,8400.0,21.9299,21.9366,21.9232,21.9232,8400.0
2012-04-18 13:35:00,32.93,32.93,32.9,32.9,5500.0,21.9232,21.9232,21.9033,21.9033,5500.0
2012-04-18 13:40:00,32.89,32.91,32.89,32.91,20900.0,21.8966,21.9099,21.8966,21.9099,20900.0
2012-04-18 13:45:00,32.91,32.91,32.9,32.9,5400.0,21.9099,21.9099,21.9033,21.9033,5400.0
2012-04-18 13:50:00,32.91,32.93,32.9,32.92,25200.0,21.9099,21.9232,21.9033,21.9166,25200.0
2012-04-18 13:55:00,32.93,32.93,32.88,32.9,25200.0,21.9232,21.9232,21.89,21.9033,25200.0
2012-04-18 14:00:00,32.9,32.92,32.89,32.92,7800.0,21.9033,21.9166,21.8966,21.9166,7800.0
2012-04-18 14:05:00,32.92,32.94,32.91,32.93,11300.0,21.9166,21.9299,21.9099,21.9232,11300.0
2012-04-18 14:10:00,32.93,32.93,32.9,32.93,17900.0,21.9232,21.9232,21.9033,21.9232,17900.0
2012-04-18 14:15:00,32.93,32.94,32.92,32.94,4200.0,21.9232,21.9299,21.9166,21.9299,4200.0
2012-04-18 14:20:00,32.94,33.0,32.94,32.99,78100.0,21.9299,21.9698,21.9299,21.9632,78100.0
2012-04-18 14:25:00,32.99,33.0,32.97,32.97,72200.0,21.9632,21.9698,21.9499,21.9499,72200.0
2012-04-18 14:30:00,32.97,32.99,32.97,32.98,25400.0,21.9499,21.9632,21.9499,21.9565,25400.0
2012-04-18 14:35:00,32.99,33.0,32.98,32.98,20000.0,21.9632,21.9698,21.9565,21.9565,20000.0
2012-04-18 14:40:00,32.98,33.0,32.97,33.0,24800.0,21.9565,21.9698,21.9499,21.9698,24800.0
2012-04-18 14:45:00,33.0,33.01,32.98,32.98,13400.0,21.9698,21.9765,21.9565,21.9565,13400.0
2012-04-18 14:50:00,32.98,32.99,32.98,32.99,16400.0,21.9565,21.9632,21.9565,21.9632,16400.0
2012-04-18 14:55:00,32.99,32.99,32.98,32.99,6800.0,21.9632,21.9632,21.9565,21.9632,6800.0
2012-04-18 15:00:00,33.0,33.04,33.0,33.04,22300.0,21.9698,21.9965,21.9698,21.9965,22300.0
2012-04-18 15:05:00,33.04,33.04,33.0,33.01,22100.0,21.9965,21.9965,21.9698,21.9765,22100.0
2012-04-18 15:10:00,33.01,33.01,32.98,33.0,19600.0,21.9765,21.9765,21.9565,21.9698,19600.0
2012-04-18 15:15:00,32.99,33.0,32.97,32.99,13600.0,21.9632,21.9698,21.9499,21.9632,13600.0
2012-04-18 15:20:00,32.99,33.01,32.99,33.01,28200.0,21.9632,21.9765,21.9632,21.9765,28200.0
2012-04-18 15:25:00,33.0,33.01,32.97,32.97,17300.0,21.9698,21.9765,21.9499,21.9499,17300.0
2012-04-18 15:30:00,32.97,32.99,32.97,32.97,3300.0,21.9499,21.9632,21.9499,21.9499,3300.0
2012-04-18 15:35:00,32.97,32.99,32.97,32.98,14200.0,21.9499,21.9632,21.9499,21.9565,14200.0
2012-04-18 15:40:00,32.97,32.98,32.96,32.96,52800.0,21.9499,21.9565,21.9432,21.9432,52800.0
2012-04-18 15:45:00,32.96,32.96,32.94,32.95,20100.0,21.9432,21.9432,21.9299,21.9366,20100.0
2012-04-18 15:50:00,32.96,32.96,32.93,32.94,15300.0,21.9432,21.9432,21.9232,21.9299,15300.0
2012-04-18 15:55:00,32.94,32.96,32.92,32.94,95700.0,21.9299,21.9432,21.9166,21.9299,95700.0
2012-04-19 09:30:00,32.93,32.94,32.86,32.87,15700.0,21.9232,21.9299,21.8766,21.8833,15700.0
2012-04-19 09:35:00,32.87,32.91,32.87,32.91,13100.0,21.8833,21.9099,21.8833,21.9099,13100.0
2012-04-19 09:40:00,32.9,32.96,32.88,32.96,12000.0,21.9033,21.9432,21.89,21.9432,12000.0
2012-04-19 09:45:00,32.97,33.05,32.97,33.04,32300.0,21.9499,22.0031,21.9499,21.9965,32300.0
2012-04-19 09:50:00,33.03,33.04,33.01,33.02,7000.0,21.9898,21.9965,21.9765,21.9832,7000.0
2012-04-19 09:55:00,33.04,33.05,33.01,33.03,12000.0,21.9965,22.0031,21.9765,21.9898,12000.0
2012-04-19 10:00:00,33.02,33.02,32.85,32.85,58700.0,21.9832,21.9832,21.87,21.87,58700.0
2012-04-19 10:05:00,32.85,32.88,32.82,32.83,28000.0,21.87,21.89,21.85,21.8567,28000.0
2012-04-19 10:10:00,32.83,32.9,32.82,32.89,36000.0,21.8567,21.9033,21.85,21.8966,36000.0
2012-04-19 10:15:00,32.86,32.93,32.84,32.91,18000.0,21.8766,21.9232,21.8633,21.9099,18000.0
2012-04-19 10:20:00,32.94,32.98,32.93,32.98,24700.0,21.9299,21.9565,21.9232,21.9565,24700.0
2012-04-19 10:25:00,32.98,32.98,32.92,32.93,5900.0,21.9565,21.9565,21.9166,21.9232,5900.0
2012-04-19 10:30:00,32.94,33.0,32.94,32.98,22700.0,21.9299,21.9698,21.9299,21.9565,22700.0
2012-04-19 10:35:00,33.0,33.07,33.0,33.03,18400.0,21.9698,22.0164,21.9698,21.9898,18400.0
2012-04-19 10:40:00,33.04,33.12,33.04,33.07,18200.0,21.9965,22.0497,21.9965,22.0164,18200.0
2012-04-19 10:45:00,33.08,33.08,33.03,33.05,5500.0,22.0231,22.0231,21.9898,22.0031,5500.0
2012-04-19 10:50:00,33.05,33.05,33.01,33.05,14400.0,22.0031,22.0031,21.9765,22.0031,14400.0
2012-04-19 10:55:00,33.06,33.08,33.01,33.01,14400.0,22.0098,22.0231,21.9765,21.9765,14400.0
2012-04-19 11:00:00,33.01,33.02,32.99,33.02,22400.0,21.9765,21.9832,21.9632,21.9832,22400.0
2012-04-19 11:05:00,33.01,33.05,32.99,32.99,17300.0,21.9765,22.0031,21.9632,21.9632,17300.0
2012-04-19 11:10:00,32.99,32.99,32.93,32.93,12100.0,21.9632,21.9632,21.9232,21.9232,12100.0
2012-04-19 11:15:00,32.94,32.98,32.92,32.92,13400.0,21.9299,21.9565,21.9166,21.9166,13400.0
2012-04-19 11:20:00,32.93,32.96,32.88,32.89,57100.0,21.9232,21.9432,21.89,21.8966,57100.0
2012-04-19 11:25:00,32.89,32.9,32.85,32.86,74700.0,21.8966,21.9033,21.87,21.8766,74700.0
2012-04-19 11:30:00,32.86,32.87,32.82,32.83,22700.0,21.8766,21.8833,21.85,21.8567,22700.0
2012-04-19 11:35:00,32.83,32.87,32.82,32.86,32700.0,21.8567,21.8833,21.85,21.8766,32700.0
2012-04-19 11:40:00,32.86,32.9,32.86,32.89,13100.0,21.8766,21.9033,21.8766,21.8966,13100.0
2012-04-19 11:45:00,32.89,32.92,32.88,32.92,10200.0,21.8966,21.9166,21.89,21.9166,10200.0
2012-04-19 11:50:00,32.92,32.93,32.91,32.92,6000.0,21.9166,21.9232,21.9099,21.9166,6000.0
2012-04-19 11:55:00,32.93,32.94,32.9,32.9,14200.0,21.9232,21.9299,21.9033,21.9033,14200.0
2012-04-19 12:00:00,32.88,32.89,32.8,32.81,42000.0,21.89,21.8966,21.8367,21.8434,42000.0
2012-04-19 12:05:00,32.8,32.81,32.78,32.79,19000.0,21.8367,21.8434,21.8234,21.83,19000.0
2012-04-19 12:10:00,32.77,32.82,32.76,32.82,6900.0,21.8167,21.85,21.8101,21.85,6900.0
2012-04-19 12:15:00,32.8,32.81,32.79,32.8,5300.0,21.8367,21.8434,21.83,21.8367,5300.0
2012-04-19 12:20:00,32.79,32.82,32.78,32.78,9500.0,21.83,21.85,21.8234,21.8234,9500.0
2012-04-19 12:25:00,32.79,32.79,32.77,32.78,7200.0,21.83,21.83,21.8167,21.8234,7200.0
2012-04-19 12:30:00,32.77,32.78,32.76,32.78,61800.0,21.8167,21.8234,21.8101,21.8234,61800.0
2012-04-19 12:35:00,32.79,32.81,32.77,32.8,26200.0,21.83,21.8434,21.8167,21.8367,26200.0
2012-04-19 12:40:00,32.8,32.81,32.77,32.78,21700.0,21.8367,21.8434,21.8167,21.8234,21700.0
2012-04-19 12:45:00,32.79,32.81,32.79,32.79,13000.0,21.83,21.8434,21.83,21.83,13000.0
2012-04-19 12:50:00,32.8,32.8,32.77,32.79,12800.0,21.8367,21.8367,21.8167,21.83,12800.0
2012-04-19 12:55:00,32.79,32.79,32.78,32.78,11600.0,21.83,21.83,21.8234,21.8234,11600.0
2012-04-19 13:00:00,32.78,32.81,32.77,32.81,23700.0,21.8234,21.8434,21.8167,21.8434,23700.0
2012-04-19 13:05:00,32.8,32.81,32.8,32.8,4200.0,21.8367,21.8434,21.8367,21.8367,4200.0
2012-04-19 13:10:00,32.8,32.81,32.76,32.76,23600.0,21.8367,21.8434,21.8101,21.8101,23600.0
2012-04-19 13:15:00,32.76,32.79,32.76,32.78,91800.0,21.8101,21.83,21.8101,21.8234,91800.0
2012-04-19 13:20:00,32.78,32.78,32.73,32.75,61100.0,21.8234,21.8234,21.7901,21.8034,61100.0
2012-04-19 13:25:00,32.75,32.77,32.73,32.77,17600.0,21.8034,21.8167,21.7901,21.8167,17600.0
2012-04-19 13:30:00,32.78,32.82,32.77,32.81,9400.0,21.8234,21.85,21.8167,21.8434,9400.0
2012-04-19 13:35:00,32.8,32.82,32.77,32.79,35700.0,21.8367,21.85,21.8167,21.83,35700.0
2012-04-19 13:40:00,32.78,32.79,32.77,32.77,17400.0,21.8234,21.83,21.8167,21.8167,17400.0
2012-04-19 13:45:00,32.78,32.78,32.76,32.77,20800.0,21.8234,21.8234,21.8101,21.8167,20800.0
2012-04-19 13:50:00,32.77,32.78,32.74,32.74,38600.0,21.8167,21.8234,21.7967,21.7967,38600.0
2012-04-19 13:55:00,32.75,32.76,32.7,32.71,44100.0,21.8034,21.8101,21.7701,21.7768,44100.0
2012-04-19 14:00:00,32.71,32.75,32.71,32.75,24100.0,21.7768,21.8034,21.7768,21.8034,24100.0
2012-04-19 14:05:00,32.74,32.74,32.72,32.72,18000.0,21.7967,21.7967,21.7834,21.7834,18000.0
2012-04-19 14:10:00,32.73,32.73,32.7,32.72,20000.0,21.7901,21.7901,21.7701,21.7834,20000.0
2012-04-19 14:15:00,32.73,32.73,32.68,32.72,16600.0,21.7901,21.7901,21.7568,21.7834,16600.0
2012-04-19 14:20:00,32.72,32.72,32.69,32.7,18000.0,21.7834,21.7834,21.7635,21.7701,18000.0
2012-04-19 14:25:00,32.7,32.71,32.66,32.67,35200.0,21.7701,21.7768,21.7435,21.7501,35200.0
2012-04-19 14:30:00,32.67,32.68,32.61,32.63,12300.0,21.7501,21.7568,21.7102,21.7235,12300.0
2012-04-19 14:35:00,32.62,32.64,32.59,32.64,21800.0,21.7169,21.7302,21.6969,21.7302,21800.0
2012-04-19 14:40:00,32.64,32.64,32.63,32.64,16000.0,21.7302,21.7302,21.7235,21.7302,16000.0
2012-04-19 14:45:00,32.65,32.68,32.63,32.68,6600.0,21.7368,21.7568,21.7235,21.7568,6600.0
2012-04-19 14:50:00,32.67,32.69,32.66,32.69,19700.0,21.7501,21.7635,21.7435,21.7635,19700.0
2012-04-19 14:55:00,32.69,32.7,32.68,32.69,62700.0,21.7635,21.7701,21.7568,21.7635,62700.0
2012-04-19 15:00:00,32.69,32.72,32.69,32.71,11900.0,21.7635,21.7834,21.7635,21.7768,11900.0
2012-04-19 15:05:00,32.71,32.71,32.68,32.7,31800.0,21.7768,21.7768,21.7568,21.7701,31800.0
2012-04-19 15:10:00,32.7,32.72,32.65,32.67,18100.0,21.7701,21.7834,21.7368,21.7501,18100.0
2012-04-19 15:15:00,32.68,32.69,32.67,32.68,40000.0,21.7568,21.7635,21.7501,21.7568,40000.0
2012-04-19 15:20:00,32.68,32.68,32.65,32.68,22800.0,21.7568,21.7568,21.7368,21.7568,22800.0
2012-04-19 15:25:00,32.67,32.73,32.67,32.73,11400.0,21.7501,21.7901,21.7501,21.7901,11400.0
2012-04-19 15:30:00,32.71,32.74,32.7,32.74,11000.0,21.7768,21.7967,21.7701,21.7967,11000.0
2012-04-19 15:35:00,32.73,32.75,32.72,32.74,11600.0,21.7901,21.8034,21.7834,21.7967,11600.0
2012-04-19 15:40:00,32.75,32.75,32.74,32.75,3500.0,21.8034,21.8034,21.7967,21.8034,3500.0
2012-04-19 15:45:00,32.75,32.79,32.75,32.78,29900.0,21.8034,21.83,21.8034,21.8234,29900.0
2012-04-19 15:50:00,32.78,32.78,32.72,32.74,12100.0,21.8234,21.8234,21.7834,21.7967,12100.0
2012-04-19 15:55:00,32.75,32.78,32.75,32.76,22800.0,21.8034,21.8234,21.8034,21.8101,22800.0
2012-04-20 09:30:00,33.01,33.03,32.97,33.02,61600.0,21.9765,21.9898,21.9499,21.9832,61600.0
2012-04-20 09:35:00,33.04,33.07,33.03,33.03,64500.0,21.9965,22.0164,21.9898,21.9898,64500.0
2012-04-20 09:40:00,33.05,33.07,33.01,33.01,17000.0,22.0031,22.0164,21.9765,21.9765,17000.0
2012-04-20 09:45:00,33.0,33.05,33.0,33.02,13100.0,21.9698,22.0031,21.9698,21.9832,13100.0
2012-04-20 09:50:00,33.01,33.07,32.99,33.02,14200.0,21.9765,22.0164,21.9632,21.9832,14200.0
2012-04-20 09:55:00,33.02,33.07,33.01,33.07,17200.0,21.9832,22.0164,21.9765,22.0164,17200.0
2012-04-20 10:00:00,33.08,33.08,33.01,33.03,14400.0,22.0231,22.0231,21.9765,21.9898,14400.0
2012-04-20 10:05:00,33.03,33.11,33.01,33.09,30300.0,21.9898,22.0431,21.9765,22.0298,30300.0
2012-04-20 10:10:00,33.08,33.13,33.07,33.1,39100.0,22.0231,22.0564,22.0164,22.0364,39100.0
2012-04-20 10:15:00,33.11,33.12,33.07,33.11,24100.0,22.0431,22.0497,22.0164,22.0431,24100.0
2012-04-20 10:20:00,33.09,33.1,33.06,33.1,35700.0,22.0298,22.0364,22.0098,22.0364,35700.0
2012-04-20 10:25:00,33.1,33.14,33.08,33.1,14500.0,22.0364,22.063,22.0231,22.0364,14500.0
2012-04-20 10:30:00,33.11,33.16,33.11,33.14,13600.0,22.0431,22.0764,22.0431,22.063,13600.0
2012-04-20 10:35:00,33.14,33.18,33.13,33.17,11300.0,22.063,22.0897,22.0564,22.083,11300.0
2012-04-20 10:40:00,33.17,33.17,33.14,33.15,30100.0,22.083,22.083,22.063,22.0697,30100.0
2012-04-20 10:45:00,33.15,33.15,33.13,33.14,15400.0,22.0697,22.0697,22.0564,22.063,15400.0
2012-04-20 10:50:00,33.14,33.16,33.11,33.11,17100.0,22.063,22.0764,22.0431,22.0431,17100.0
2012-04-20 10:55:00,33.11,33.14,33.11,33.12,24600.0,22.0431,22.063,22.0431,22.0497,24600.0
2012-04-20 11:00:00,33.13,33.13,33.07,33.07,6700.0,22.0564,22.0564,22.0164,22.0164,6700.0
2012-04-20 11:05:00,33.08,33.1,33.08,33.09,6000.0,22.0231,22.0364,22.0231,22.0298,6000.0
2012-04-20 11:10:00,33.07,33.09,33.07,33.08,3200.0,22.0164,22.0298,22.0164,22.0231,3200.0
2012-04-20 11:15:00,33.09,33.11,33.09,33.1,4400.0,22.0298,22.0431,22.0298,22.0364,4400.0
2012-04-20 11:20:00,33.1,33.11,33.09,33.09,8600.0,22.0364,22.0431,22.0298,22.0298,8600.0
2012-04-20 11:25:00,33.09,33.13,33.09,33.12,11400.0,22.0298,22.0564,22.0298,22.0497,11400.0
2012-04-20 11:30:00,33.13,33.15,33.13,33.15,4100.0,22.0564,22.0697,22.0564,22.0697,4100.0
2012-04-20 11:35:00,33.14,33.15,33.12,33.13,4200.0,22.063,22.0697,22.0497,22.0564,4200.0
2012-04-20 11:40:00,33.13,33.14,33.12,33.13,15300.0,22.0564,22.063,22.0497,22.0564,15300.0
2012-04-20 11:45:00,33.13,33.15,33.13,33.14,7800.0,22.0564,22.0697,22.0564,22.063,7800.0
2012-04-20 11:50:00,33.14,33.16,33.14,33.15,8000.0,22.063,22.0764,22.063,22.0697,8000.0
2012-04-20 11:55:00,33.15,33.15,33.13,33.14,5300.0,22.0697,22.0697,22.0564,22.063,5300.0
2012-04-20 12:00:00,33.15,33.17,33.15,33.16,25500.0,22.0697,22.083,22.0697,22.0764,25500.0
2012-04-20 12:05:00,33.16,33.17,33.15,33.17,5700.0,22.0764,22.083,22.0697,22.083,5700.0
2012-04-20 12:10:00,33.16,33.17,33.15,33.17,6900.0,22.0764,22.083,22.0697,22.083,6900.0
2012-04-20 12:15:00,33.16,33.16,33.15,33.15,8100.0,22.0764,22.0764,22.0697,22.0697,8100.0
2012-04-20 12:20:00,33.15,33.15,33.14,33.15,2300.0,22.0697,22.0697,22.063,22.0697,2300.0
2012-04-20 12:25:00,33.14,33.16,33.14,33.15,3500.0,22.063,22.0764,22.063,22.0697,3500.0
2012-04-20 12:30:00,33.16,33.16,33.14,33.14,5300.0,22.0764,22.0764,22.063,22.063,5300.0
2012-04-20 12:35:00,33.14,33.15,33.14,33.15,3200.0,22.063,22.0697,22.063,22.0697,3200.0
2012-04-20 12:40:00,33.15,33.15,33.13,33.14,25000.0,22.0697,22.0697,22.0564,22.063,25000.0
2012-04-20 12:45:00,33.13,33.14,33.13,33.13,1400.0,22.0564,22.063,22.0564,22.0564,1400.0
2012-04-20 12:50:00,33.14,33.15,33.13,33.14,3800.0,22.063,22.0697,22.0564,22.063,3800.0
2012-04-20 12:55:00,33.15,33.15,33.13,33.13,2900.0,22.0697,22.0697,22.0564,22.0564,2900.0
2012-04-20 13:00:00,33.13,33.13,33.12,33.13,13300.0,22.0564,22.0564,22.0497,22.0564,13300.0
2012-04-20 13:05:00,33.13,33.14,33.12,33.14,3700.0,22.0564,22.063,22.0497,22.063,3700.0
2012-04-20 13:10:00,33.14,33.15,33.14,33.15,3900.0,22.063,22.0697,22.063,22.0697,3900.0
2012-04-20 13:15:00,33.14,33.15,33.13,33.13,2500.0,22.063,22.0697,22.0564,22.0564,2500.0
2012-04-20 13:20:00,33.13,33.14,33.12,33.12,3000.0,22.0564,22.063,22.0497,22.0497,3000.0
2012-04-20 13:25:00,33.11,33.12,33.1,33.11,27800.0,22.0431,22.0497,22.0364,22.0431,27800.0
2012-04-20 13:30:00,33.1,33.11,33.09,33.09,27200.0,22.0364,22.0431,22.0298,22.0298,27200.0
2012-04-20 13:35:00,33.09,33.11,33.09,33.11,15000.0,22.0298,22.0431,22.0298,22.0431,15000.0
2012-04-20 13:40:00,33.11,33.12,33.11,33.11,8600.0,22.0431,22.0497,22.0431,22.0431,8600.0
2012-04-20 13:45:00,33.11,33.11,33.1,33.11,10800.0,22.0431,22.0431,22.0364,22.0431,10800.0
2012-04-20 13:50:00,33.1,33.1,33.08,33.08,60500.0,22.0364,22.0364,22.0231,22.0231,60500.0
2012-04-20 13:55:00,33.08,33.08,33.07,33.08,34200.0,22.0231,22.0231,22.0164,22.0231,34200.0
2012-04-20 14:00:00,33.08,33.09,33.07,33.08,16600.0,22.0231,22.0298,22.0164,22.0231,16600.0
2012-04-20 14:05:00,33.08,33.09,33.05,33.05,17800.0,22.0231,22.0298,22.0031,22.0031,17800.0
2012-04-20 14:10:00,33.05,33.08,33.04,33.08,53300.0,22.0031,22.0231,21.9965,22.0231,53300.0
2012-04-20 14:15:00,33.08,33.11,33.08,33.09,39400.0,22.0231,22.0431,22.0231,22.0298,39400.0
2012-04-20 14:20:00,33.08,33.09,33.06,33.08,49900.0,22.0231,22.0298,22.0098,22.0231,49900.0
2012-04-20 14:25:00,33.08,33.11,33.08,33.11,32900.0,22.0231,22.0431,22.0231,22.0431,32900.0
2012-04-20 14:30:00,33.11,33.11,33.1,33.11,8300.0,22.0431,22.0431,22.0364,22.0431,8300.0
2012-04-20 14:35:00,33.11,33.11,33.09,33.1,12600.0,22.0431,22.0431,22.0298,22.0364,12600.0
2012-04-20 14:40:00,33.1,33.11,33.08,33.08,25000.0,22.0364,22.0431,22.0231,22.0231,25000.0
2012-04-20 14:45:00,33.08,33.08,33.07,33.08,7800.0,22.0231,22.0231,22.0164,22.0231,7800.0
2012-04-20 14:50:00,33.08,33.08,33.06,33.06,18900.0,22.0231,22.0231,22.0098,22.0098,18900.0
2012-04-20 14:55:00,33.07,33.07,33.04,33.07,7600.0,22.0164,22.0164,21.9965,22.0164,7600.0
2012-04-20 15:00:00,33.07,33.08,33.06,33.07,6900.0,22.0164,22.0231,22.0098,22.0164,6900.0
2012-04-20 15:05:00,33.07,33.07,33.04,33.04,12400.0,22.0164,22.0164,21.9965,21.9965,12400.0
2012-04-20 15:10:00,33.03,33.06,33.02,33.05,10800.0,21.9898,22.0098,21.9832,22.0031,10800.0
2012-04-20 15:15:00,33.06,33.07,33.05,33.07,10200.0,22.0098,22.0164,22.0031,22.0164,10200.0
2012-04-20 15:20:00,33.07,33.07,33.04,33.04,19400.0,22.0164,22.0164,21.9965,21.9965,19400.0
2012-04-20 15:25:00,33.04,33.06,33.03,33.06,10500.0,21.9965,22.0098,21.9898,22.0098,10500.0
2012-04-20 15:30:00,33.06,33.08,33.05,33.07,13600.0,22.0098,22.0231,22.0031,22.0164,13600.0
2012-04-20 15:35:00,33.08,33.09,33.07,33.09,8000.0,22.0231,22.0298,22.0164,22.0298,8000.0
2012-04-20 15:40:00,33.08,33.09,33.07,33.07,29200.0,22.0231,22.0298,22.0164,22.0164,29200.0
2012-04-20 15:45:00,33.06,33.07,33.05,33.07,23000.0,22.0098,22.0164,22.0031,22.0164,23000.0
2012-04-20 15:50:00,33.07,33.07,33.05,33.05,45300.0,22.0164,22.0164,22.0031,22.0031,45300.0
2012-04-20 15:55:00,33.05,33.06,33.05,33.05,44700.0,22.0031,22.0098,22.0031,22.0031,44700.0
2012-04-23 09:30:00,32.45,32.45,32.37,32.38,49700.0,21.6037,21.6037,21.5504,21.5571,49700.0
2012-04-23 09:35:00,32.38,32.44,32.37,32.44,25000.0,21.5571,21.597,21.5504,21.597,25000.0
2012-04-23 09:40:00,32.45,32.47,32.41,32.42,40000.0,21.6037,21.617,21.577,21.5837,40000.0
2012-04-23 09:45:00,32.42,32.42,32.38,32.39,16200.0,21.5837,21.5837,21.5571,21.5637,16200.0
2012-04-23 09:50:00,32.38,32.38,32.31,32.31,92700.0,21.5571,21.5571,21.5105,21.5105,92700.0
2012-04-23 09:55:00,32.31,32.33,32.3,32.32,52500.0,21.5105,21.5238,21.5038,21.5171,52500.0
2012-04-23 10:00:00,32.31,32.32,32.29,32.32,29500.0,21.5105,21.5171,21.4972,21.5171,29500.0
2012-04-23 10:05:00,32.29,32.29,32.23,32.25,35200.0,21.4972,21.4972,21.4572,21.4705,35200.0
2012-04-23 10:10:00,32.24,32.26,32.21,32.26,26300.0,21.4639,21.4772,21.4439,21.4772,26300.0
2012-04-23 10:15:00,32.26,32.27,32.23,32.23,60800.0,21.4772,21.4838,21.4572,21.4572,60800.0
2012-04-23 10:20:00,32.23,32.24,32.19,32.24,15400.0,21.4572,21.4639,21.4306,21.4639,15400.0
2012-04-23 10:25:00,32.23,32.23,32.22,32.23,7000.0,21.4572,21.4572,21.4506,21.4572,7000.0
2012-04-23 10:30:00,32.23,32.24,32.2,32.22,56300.0,21.4572,21.4639,21.4372,21.4506,56300.0
2012-04-23 10:35:00,32.22,32.28,32.2,32.28,58400.0,21.4506,21.4905,21.4372,21.4905,58400.0
2012-04-23 10:40:00,32.26,32.28,32.24,32.26,28600.0,21.4772,21.4905,21.4639,21.4772,28600.0
2012-04-23 10:45:00,32.25,32.26,32.22,32.25,10600.0,21.4705,21.4772,21.4506,21.4705,10600.0
2012-04-23 10:50:00,32.25,32.28,32.22,32.28,26700.0,21.4705,21.4905,21.4506,21.4905,26700.0
2012-04-23 10:55:00,32.28,32.3,32.26,32.27,16600.0,21.4905,21.5038,21.4772,21.4838,16600.0
2012-04-23 11:00:00,32.27,32.3,32.27,32.3,3800.0,21.4838,21.5038,21.4838,21.5038,3800.0
2012-04-23 11:05:00,32.3,32.31,32.3,32.31,6300.0,21.5038,21.5105,21.5038,21.5105,6300.0
2012-04-23 11:10:00,32.31,32.32,32.29,32.29,5600.0,21.5105,21.5171,21.4972,21.4972,5600.0
2012-04-23 11:15:00,32.28,32.3,32.26,32.29,9000.0,21.4905,21.5038,21.4772,21.4972,9000.0
2012-04-23 11:20:00,32.28,32.31,32.28,32.3,18900.0,21.4905,21.5105,21.4905,21.5038,18900.0
2012-04-23 11:25:00,32.3,32.33,32.29,32.31,16200.0,21.5038,21.5238,21.4972,21.5105,16200.0
2012-04-23 11:30:00,32.31,32.34,32.31,32.34,15300.0,21.5105,21.5304,21.5105,21.5304,15300.0
2012-04-23 11:35:00,32.34,32.38,32.34,32.36,60100.0,21.5304,21.5571,21.5304,21.5438,60100.0
2012-04-23 11:40:00,32.37,32.39,32.37,32.37,9400.0,21.5504,21.5637,21.5504,21.5504,9400.0
2012-04-23 11:45:00,32.38,32.38,32.36,32.36,7800.0,21.5571,21.5571,21.5438,21.5438,7800.0
2012-04-23 11:50:00,32.37,32.39,32.36,32.39,5600.0,21.5504,21.5637,21.5438,21.5637,5600.0
2012-04-23 11:55:00,32.39,32.4,32.38,32.4,10000.0,21.5637,21.5704,21.5571,21.5704,10000.0
2012-04-23 12:00:00,32.4,32.42,32.4,32.41,3300.0,21.5704,21.5837,21.5704,21.577,3300.0
2012-04-23 12:05:00,32.42,32.42,32.41,32.42,9400.0,21.5837,21.5837,21.577,21.5837,9400.0
2012-04-23 12:10:00,32.41,32.41,32.38,32.39,41200.0,21.577,21.577,21.5571,21.5637,41200.0
2012-04-23 12:15:00,32.39,32.39,32.38,32.39,10700.0,21.5637,21.5637,21.5571,21.5637,10700.0
2012-04-23 12:20:00,32.39,32.41,32.38,32.4,17700.0,21.5637,21.577,21.5571,21.5704,17700.0
2012-04-23 12:25:00,32.41,32.44,32.41,32.43,7300.0,21.577,21.597,21.577,21.5904,7300.0
2012-04-23 12:30:00,32.44,32.44,32.42,32.44,17500.0,21.597,21.597,21.5837,21.597,17500.0
2012-04-23 12:35:00,32.44,32.45,32.43,32.44,8600.0,21.597,21.6037,21.5904,21.597,8600.0
2012-04-23 12:40:00,32.44,32.44,32.42,32.44,33600.0,21.597,21.597,21.5837,21.597,33600.0
2012-04-23 12:45:00,32.43,32.44,32.41,32.42,13700.0,21.5904,21.597,21.577,21.5837,13700.0
2012-04-23 12:50:00,32.41,32.42,32.41,32.42,2000.0,21.577,21.5837,21.577,21.5837,2000.0
2012-04-23 12:55:00,32.42,32.42,32.41,32.41,10800.0,21.5837,21.5837,21.577,21.577,10800.0
2012-04-23 13:00:00,32.4,32.41,32.39,32.4,14900.0,21.5704,21.577,21.5637,21.5704,14900.0
2012-04-23 13:05:00,32.41,32.41,32.4,32.4,2200.0,21.577,21.577,21.5704,21.5704,2200.0
2012-04-23 13:10:00,32.4,32.41,32.39,32.4,17300.0,21.5704,21.577,21.5637,21.5704,17300.0
2012-04-23 13:15:00,32.4,32.41,32.4,32.41,6200.0,21.5704,21.577,21.5704,21.577,6200.0
2012-04-23 13:20:00,32.41,32.42,32.4,32.42,4000.0,21.577,21.5837,21.5704,21.5837,4000.0
2012-04-23 13:25:00,32.42,32.42,32.41,32.41,7100.0,21.5837,21.5837,21.577,21.577,7100.0
2012-04-23 13:30:00,32.42,32.42,32.41,32.42,13200.0,21.5837,21.5837,21.577,21.5837,13200.0
2012-04-23 13:35:00,32.42,32.43,32.42,32.43,9600.0,21.5837,21.5904,21.5837,21.5904,9600.0
2012-04-23 13:40:00,32.43,32.44,32.43,32.43,6400.0,21.5904,21.597,21.5904,21.5904,6400.0
2012-04-23 13:45:00,32.41,32.42,32.4,32.41,9900.0,21.577,21.5837,21.5704,21.577,9900.0
2012-04-23 13:50:00,32.4,32.42,32.4,32.41,4800.0,21.5704,21.5837,21.5704,21.577,4800.0
2012-04-23 13:55:00,32.4,32.42,32.4,32.42,3400.0,21.5704,21.5837,21.5704,21.5837,3400.0
2012-04-23 14:00:00,32.42,32.42,32.38,32.38,21100.0,21.5837,21.5837,21.5571,21.5571,21100.0
2012-04-23 14:05:00,32.38,32.39,32.36,32.39,20000.0,21.5571,21.5637,21.5438,21.5637,20000.0
2012-04-23 14:10:00,32.39,32.41,32.37,32.41,17200.0,21.5637,21.577,21.5504,21.577,17200.0
2012-04-23 14:15:00,32.42,32.42,32.4,32.42,10500.0,21.5837,21.5837,21.5704,21.5837,10500.0
2012-04-23 14:20:00,32.43,32.49,32.43,32.46,17900.0,21.5904,21.6303,21.5904,21.6103,17900.0
2012-04-23 14:25:00,32.47,32.48,32.45,32.46,5600.0,21.617,21.6237,21.6037,21.6103,5600.0
2012-04-23 14:30:00,32.46,32.49,32.46,32.49,27800.0,21.6103,21.6303,21.6103,21.6303,27800.0
2012-04-23 14:35:00,32.49,32.5,32.48,32.49,11900.0,21.6303,21.637,21.6237,21.6303,11900.0
2012-04-23 14:40:00,32.48,32.48,32.45,32.46,31400.0,21.6237,21.6237,21.6037,21.6103,31400.0
2012-04-23 14:45:00,32.46,32.46,32.43,32.43,33000.0,21.6103,21.6103,21.5904,21.5904,33000.0
2012-04-23 14:50:00,32.43,32.43,32.41,32.43,67800.0,21.5904,21.5904,21.577,21.5904,67800.0
2012-04-23 14:55:00,32.43,32.43,32.41,32.42,19200.0,21.5904,21.5904,21.577,21.5837,19200.0
2012-04-23 15:00:00,32.42,32.43,32.41,32.42,26100.0,21.5837,21.5904,21.577,21.5837,26100.0
2012-04-23 15:05:00,32.42,32.45,32.41,32.41,76800.0,21.5837,21.6037,21.577,21.577,76800.0
2012-04-23 15:10:00,32.42,32.43,32.41,32.42,27500.0,21.5837,21.5904,21.577,21.5837,27500.0
2012-04-23 15:15:00,32.42,32.44,32.42,32.43,6000.0,21.5837,21.597,21.5837,21.5904,6000.0
2012-04-23 15:20:00,32.44,32.44,32.41,32.41,7300.0,21.597,21.597,21.577,21.577,7300.0
2012-04-23 15:25:00,32.42,32.43,32.41,32.43,7600.0,21.5837,21.5904,21.577,21.5904,7600.0
2012-04-23 15:30:00,32.43,32.45,32.41,32.43,17500.0,21.5904,21.6037,21.577,21.5904,17500.0
2012-04-23 15:35:00,32.43,32.44,32.42,32.44,99200.0,21.5904,21.597,21.5837,21.597,99200.0
2012-04-23 15:40:00,32.44,32.44,32.43,32.44,26100.0,21.597,21.597,21.5904,21.597,26100.0
2012-04-23 15:45:00,32.43,32.45,32.43,32.45,99200.0,21.5904,21.6037,21.5904,21.6037,99200.0
2012-04-23 15:50:00,32.45,32.47,32.44,32.46,30400.0,21.6037,21.617,21.597,21.6103,30400.0
2012-04-23 15:55:00,32.46,32.46,32.43,32.44,127600.0,21.6103,21.6103,21.5904,21.597,127600.0
2012-04-24 09:30:00,32.57,32.62,32.56,32.61,76200.0,21.6836,21.7169,21.6769,21.7102,76200.0
2012-04-24 09:35:00,32.6,32.62,32.54,32.61,22400.0,21.7035,21.7169,21.6636,21.7102,22400.0
2012-04-24 09:40:00,32.62,32.63,32.56,32.6,50400.0,21.7169,21.7235,21.6769,21.7035,50400.0
2012-04-24 09:45:00,32.6,32.66,32.6,32.66,17300.0,21.7035,21.7435,21.7035,21.7435,17300.0
2012-04-24 09:50:00,32.64,32.66,32.62,32.62,11400.0,21.7302,21.7435,21.7169,21.7169,11400.0
2012-04-24 09:55:00,32.62,32.62,32.59,32.61,23000.0,21.7169,21.7169,21.6969,21.7102,23000.0
2012-04-24 10:00:00,32.61,32.72,32.59,32.72,53600.0,21.7102,21.7834,21.6969,21.7834,53600.0
2012-04-24 10:05:00,32.72,32.78,32.71,32.73,39700.0,21.7834,21.8234,21.7768,21.7901,39700.0
2012-04-24 10:10:00,32.74,32.75,32.7,32.7,31800.0,21.7967,21.8034,21.7701,21.7701,31800.0
2012-04-24 10:15:00,32.7,32.72,32.68,32.68,12000.0,21.7701,21.7834,21.7568,21.7568,12000.0
2012-04-24 10:20:00,32.67,32.69,32.67,32.67,7900.0,21.7501,21.7635,21.7501,21.7501,7900.0
2012-04-24 10:25:00,32.67,32.7,32.67,32.69,14500.0,21.7501,21.7701,21.7501,21.7635,14500.0
2012-04-24 10:30:00,32.7,32.76,32.7,32.72,17400.0,21.7701,21.8101,21.7701,21.7834,17400.0
2012-04-24 10:35:00,32.72,32.75,32.71,32.72,21100.0,21.7834,21.8034,21.7768,21.7834,21100.0
2012-04-24 10:40:00,32.72,32.76,32.71,32.76,17400.0,21.7834,21.8101,21.7768,21.8101,17400.0
2012-04-24 10:45:00,32.75,32.79,32.74,32.79,5900.0,21.8034,21.83,21.7967,21.83,5900.0
2012-04-24 10:50:00,32.77,32.79,32.75,32.76,28200.0,21.8167,21.83,21.8034,21.8101,28200.0
2012-04-24 10:55:00,32.76,32.79,32.76,32.78,4900.0,21.8101,21.83,21.8101,21.8234,4900.0
2012-04-24 11:00:00,32.78,32.79,32.75,32.76,4200.0,21.8234,21.83,21.8034,21.8101,4200.0
2012-04-24 11:05:00,32.73,32.76,32.73,32.73,16500.0,21.7901,21.8101,21.7901,21.7901,16500.0
2012-04-24 11:10:00,32.74,32.81,32.73,32.81,14800.0,21.7967,21.8434,21.7901,21.8434,14800.0
2012-04-24 11:15:00,32.8,32.81,32.79,32.79,8000.0,21.8367,21.8434,21.83,21.83,8000.0
2012-04-24 11:20:00,32.8,32.82,32.79,32.81,11700.0,21.8367,21.85,21.83,21.8434,11700.0
2012-04-24 11:25:00,32.82,32.83,32.8,32.82,11100.0,21.85,21.8567,21.8367,21.85,11100.0
2012-04-24 11:30:00,32.82,32.82,32.78,32.78,103900.0,21.85,21.85,21.8234,21.8234,103900.0
2012-04-24 11:35:00,32.78,32.78,32.73,32.74,4000.0,21.8234,21.8234,21.7901,21.7967,4000.0
2012-04-24 11:40:00,32.73,32.73,32.71,32.73,9000.0,21.7901,21.7901,21.7768,21.7901,9000.0
2012-04-24 11:45:00,32.73,32.75,32.72,32.74,13800.0,21.7901,21.8034,21.7834,21.7967,13800.0
2012-04-24 11:50:00,32.74,32.76,32.73,32.75,11900.0,21.7967,21.8101,21.7901,21.8034,11900.0
2012-04-24 11:55:00,32.74,32.74,32.71,32.72,11200.0,21.7967,21.7967,21.7768,21.7834,11200.0
2012-04-24 12:00:00,32.72,32.73,32.72,32.73,1700.0,21.7834,21.7901,21.7834,21.7901,1700.0
2012-04-24 12:05:00,32.73,32.74,32.73,32.74,11200.0,21.7901,21.7967,21.7901,21.7967,11200.0
2012-04-24 12:10:00,32.74,32.76,32.74,32.75,8900.0,21.7967,21.8101,21.7967,21.8034,8900.0
2012-04-24 12:15:00,32.76,32.76,32.73,32.73,14400.0,21.8101,21.8101,21.7901,21.7901,14400.0
2012-04-24 12:20:00,32.73,32.73,32.71,32.72,5700.0,21.7901,21.7901,21.7768,21.7834,5700.0
2012-04-24 12:25:00,32.72,32.74,32.72,32.74,8700.0,21.7834,21.7967,21.7834,21.7967,8700.0
2012-04-24 12:30:00,32.75,32.75,32.73,32.73,6500.0,21.8034,21.8034,21.7901,21.7901,6500.0
2012-04-24 12:35:00,32.74,32.74,32.7,32.71,8400.0,21.7967,21.7967,21.7701,21.7768,8400.0
2012-04-24 12:40:00,32.71,32.72,32.69,32.69,5600.0,21.7768,21.7834,21.7635,21.7635,5600.0
2012-04-24 12:45:00,32.7,32.7,32.68,32.69,4000.0,21.7701,21.7701,21.7568,21.7635,4000.0
2012-04-24 12:50:00,32.68,32.69,32.68,32.68,8800.0,21.7568,21.7635,21.7568,21.7568,8800.0
2012-04-24 12:55:00,32.67,32.68,32.66,32.66,1700.0,21.7501,21.7568,21.7435,21.7435,1700.0
2012-04-24 13:00:00,32.66,32.68,32.66,32.67,9800.0,21.7435,21.7568,21.7435,21.7501,9800.0
2012-04-24 13:05:00,32.67,32.69,32.67,32.69,7600.0,21.7501,21.7635,21.7501,21.7635,7600.0
2012-04-24 13:10:00,32.69,32.7,32.68,32.69,21800.0,21.7635,21.7701,21.7568,21.7635,21800.0
2012-04-24 13:15:00,32.68,32.7,32.68,32.7,3900.0,21.7568,21.7701,21.7568,21.7701,3900.0
2012-04-24 13:20:00,32.7,32.72,32.7,32.71,10200.0,21.7701,21.7834,21.7701,21.7768,10200.0
2012-04-24 13:25:00,32.71,32.71,32.7,32.71,11100.0,21.7768,21.7768,21.7701,21.7768,11100.0
2012-04-24 13:30:00,32.7,32.73,32.7,32.72,14300.0,21.7701,21.7901,21.7701,21.7834,14300.0
2012-04-24 13:35:00,32.71,32.73,32.71,32.72,38200.0,21.7768,21.7901,21.7768,21.7834,38200.0
2012-04-24 13:40:00,32.71,32.72,32.7,32.71,6900.0,21.7768,21.7834,21.7701,21.7768,6900.0
2012-04-24 13:45:00,32.72,32.72,32.71,32.72,1700.0,21.7834,21.7834,21.7768,21.7834,1700.0
2012-04-24 13:50:00,32.72,32.72,32.69,32.69,12600.0,21.7834,21.7834,21.7635,21.7635,12600.0
2012-04-24 13:55:00,32.7,32.7,32.67,32.67,7700.0,21.7701,21.7701,21.7501,21.7501,7700.0
2012-04-24 14:00:00,32.66,32.66,32.66,32.66,2800.0,21.7435,21.7435,21.7435,21.7435,2800.0
2012-04-24 14:05:00,32.67,32.67,32.66,32.67,3000.0,21.7501,21.7501,21.7435,21.7501,3000.0
2012-04-24 14:10:00,32.67,32.67,32.66,32.66,5400.0,21.7501,21.7501,21.7435,21.7435,5400.0
2012-04-24 14:15:00,32.66,32.68,32.66,32.67,48500.0,21.7435,21.7568,21.7435,21.7501,48500.0
2012-04-24 14:20:00,32.67,32.67,32.66,32.66,6000.0,21.7501,21.7501,21.7435,21.7435,6000.0
2012-04-24 14:25:00,32.66,32.67,32.63,32.66,30300.0,21.7435,21.7501,21.7235,21.7435,30300.0
2012-04-24 14:30:00,32.65,32.68,32.65,32.68,11000.0,21.7368,21.7568,21.7368,21.7568,11000.0
2012-04-24 14:35:00,32.68,32.7,32.67,32.69,24200.0,21.7568,21.7701,21.7501,21.7635,24200.0
2012-04-24 14:40:00,32.69,32.7,32.68,32.68,17400.0,21.7635,21.7701,21.7568,21.7568,17400.0
2012-04-24 14:45:00,32.68,32.69,32.67,32.67,18500.0,21.7568,21.7635,21.7501,21.7501,18500.0
2012-04-24 14:50:00,32.68,32.69,32.67,32.69,27300.0,21.7568,21.7635,21.7501,21.7635,27300.0
2012-04-24 14:55:00,32.69,32.69,32.68,32.68,7100.0,21.7635,21.7635,21.7568,21.7568,7100.0
2012-04-24 15:00:00,32.68,32.69,32.66,32.67,31000.0,21.7568,21.7635,21.7435,21.7501,31000.0
2012-04-24 15:05:00,32.67,32.68,32.66,32.67,6700.0,21.7501,21.7568,21.7435,21.7501,6700.0
2012-04-24 15:10:00,32.66,32.67,32.66,32.67,44800.0,21.7435,21.7501,21.7435,21.7501,44800.0
2012-04-24 15:15:00,32.66,32.68,32.64,32.66,21200.0,21.7435,21.7568,21.7302,21.7435,21200.0
2012-04-24 15:20:00,32.66,32.7,32.66,32.68,8600.0,21.7435,21.7701,21.7435,21.7568,8600.0
2012-04-24 15:25:00,32.69,32.69,32.67,32.67,7300.0,21.7635,21.7635,21.7501,21.7501,7300.0
2012-04-24 15:30:00,32.67,32.69,32.66,32.69,26800.0,21.7501,21.7635,21.7435,21.7635,26800.0
2012-04-24 15:35:00,32.69,32.69,32.68,32.68,12900.0,21.7635,21.7635,21.7568,21.7568,12900.0
2012-04-24 15:40:00,32.68,32.69,32.67,32.68,17800.0,21.7568,21.7635,21.7501,21.7568,17800.0
2012-04-24 15:45:00,32.67,32.69,32.67,32.68,14000.0,21.7501,21.7635,21.7501,21.7568,14000.0
2012-04-24 15:50:00,32.67,32.68,32.67,32.68,3700.0,21.7501,21.7568,21.7501,21.7568,3700.0
2012-04-24 15:55:00,32.67,32.7,32.67,32.7,22600.0,21.7501,21.7701,21.7501,21.7701,22600.0
2012-04-25 09:30:00,33.09,33.09,33.05,33.05,81500.0,22.0298,22.0298,22.0031,22.0031,81500.0
2012-04-25 09:35:00,33.06,33.06,33.05,33.05,14000.0,22.0098,22.0098,22.0031,22.0031,14000.0
2012-04-25 09:40:00,33.06,33.09,33.06,33.08,26800.0,22.0098,22.0298,22.0098,22.0231,26800.0
2012-04-25 09:45:00,33.09,33.13,33.09,33.12,4200.0,22.0298,22.0564,22.0298,22.0497,4200.0
2012-04-25 09:50:00,33.15,33.17,33.14,33.15,16300.0,22.0697,22.083,22.063,22.0697,16300.0
2012-04-25 09:55:00,33.14,33.14,33.11,33.12,25500.0,22.063,22.063,22.0431,22.0497,25500.0
2012-04-25 10:00:00,33.12,33.13,33.07,33.07,5200.0,22.0497,22.0564,22.0164,22.0164,5200.0
2012-04-25 10:05:00,33.07,33.08,33.05,33.05,21300.0,22.0164,22.0231,22.0031,22.0031,21300.0
2012-04-25 10:10:00,33.04,33.06,33.01,33.06,31000.0,21.9965,22.0098,21.9765,22.0098,31000.0
2012-04-25 10:15:00,33.06,33.08,33.05,33.06,6700.0,22.0098,22.0231,22.0031,22.0098,6700.0
2012-04-25 10:20:00,33.06,33.08,33.03,33.04,7000.0,22.0098,22.0231,21.9898,21.9965,7000.0
2012-04-25 10:25:00,33.05,33.06,33.03,33.05,3800.0,22.0031,22.0098,21.9898,22.0031,3800.0
2012-04-25 10:30:00,33.02,33.04,32.99,32.99,12000.0,21.9832,21.9965,21.9632,21.9632,12000.0
2012-04-25 10:35:00,33.0,33.02,33.0,33.02,4700.0,21.9698,21.9832,21.9698,21.9832,4700.0
2012-04-25 10:40:00,33.02,33.03,33.01,33.02,6300.0,21.9832,21.9898,21.9765,21.9832,6300.0
2012-04-25 10:45:00,33.01,33.03,33.0,33.0,8300.0,21.9765,21.9898,21.9698,21.9698,8300.0
2012-04-25 10:50:00,33.01,33.02,32.99,33.02,6200.0,21.9765,21.9832,21.9632,21.9832,6200.0
2012-04-25 10:55:00,33.02,33.03,32.97,32.97,6400.0,21.9832,21.9898,21.9499,21.9499,6400.0
2012-04-25 11:00:00,32.97,33.0,32.96,32.98,7800.0,21.9499,21.9698,21.9432,21.9565,7800.0
2012-04-25 11:05:00,32.98,32.99,32.96,32.98,16300.0,21.9565,21.9632,21.9432,21.9565,16300.0
2012-04-25 11:10:00,32.98,33.01,32.98,33.0,7400.0,21.9565,21.9765,21.9565,21.9698,7400.0
2012-04-25 11:15:00,33.0,33.01,32.98,33.0,10300.0,21.9698,21.9765,21.9565,21.9698,10300.0
2012-04-25 11:20:00,33.0,33.02,33.0,33.02,7800.0,21.9698,21.9832,21.9698,21.9832,7800.0
2012-04-25 11:25:00,33.01,33.06,33.01,33.05,9500.0,21.9765,22.0098,21.9765,22.0031,9500.0
2012-04-25 11:30:00,33.06,33.06,33.04,33.04,13400.0,22.0098,22.0098,21.9965,21.9965,13400.0
2012-04-25 11:35:00,33.03,33.03,33.01,33.02,7200.0,21.9898,21.9898,21.9765,21.9832,7200.0
2012-04-25 11:40:00,33.02,33.05,33.02,33.03,7700.0,21.9832,22.0031,21.9832,21.9898,7700.0
2012-04-25 11:45:00,33.02,33.04,33.02,33.03,10500.0,21.9832,21.9965,21.9832,21.9898,10500.0
2012-04-25 11:50:00,33.02,33.02,33.01,33.02,6200.0,21.9832,21.9832,21.9765,21.9832,6200.0
2012-04-25 11:55:00,33.02,33.02,33.01,33.01,7900.0,21.9832,21.9832,21.9765,21.9765,7900.0
2012-04-25 12:00:00,33.01,33.01,33.0,33.01,53600.0,21.9765,21.9765,21.9698,21.9765,53600.0
2012-04-25 12:05:00,33.0,33.01,32.99,33.0,16700.0,21.9698,21.9765,21.9632,21.9698,16700.0
2012-04-25 12:10:00,33.0,33.02,33.0,33.02,8500.0,21.9698,21.9832,21.9698,21.9832,8500.0
2012-04-25 12:15:00,33.02,33.02,33.0,33.0,3900.0,21.9832,21.9832,21.9698,21.9698,3900.0
2012-04-25 12:20:00,33.0,33.01,32.99,32.99,36800.0,21.9698,21.9765,21.9632,21.9632,36800.0
2012-04-25 12:25:00,33.0,33.0,32.98,33.0,16400.0,21.9698,21.9698,21.9565,21.9698,16400.0
2012-04-25 12:30:00,33.0,33.02,32.94,32.97,52300.0,21.9698,21.9832,21.9299,21.9499,52300.0
2012-04-25 12:35:00,32.97,32.99,32.94,32.96,9400.0,21.9499,21.9632,21.9299,21.9432,9400.0
2012-04-25 12:40:00,32.96,33.0,32.96,32.99,12800.0,21.9432,21.9698,21.9432,21.9632,12800.0
2012-04-25 12:45:00,32.98,33.01,32.97,32.97,3300.0,21.9565,21.9765,21.9499,21.9499,3300.0
2012-04-25 12:50:00,32.97,32.99,32.97,32.99,3900.0,21.9499,21.9632,21.9499,21.9632,3900.0
2012-04-25 12:55:00,32.98,33.02,32.97,33.02,18300.0,21.9565,21.9832,21.9499,21.9832,18300.0
2012-04-25 13:00:00,33.03,33.03,33.01,33.01,7000.0,21.9898,21.9898,21.9765,21.9765,7000.0
2012-04-25 13:05:00,33.02,33.06,33.02,33.06,14300.0,21.9832,22.0098,21.9832,22.0098,14300.0
2012-04-25 13:10:00,33.05,33.05,33.03,33.03,8800.0,22.0031,22.0031,21.9898,21.9898,8800.0
2012-04-25 13:15:00,33.03,33.04,33.02,33.04,8500.0,21.9898,21.9965,21.9832,21.9965,8500.0
2012-04-25 13:20:00,33.04,33.04,33.03,33.03,9100.0,21.9965,21.9965,21.9898,21.9898,9100.0
2012-04-25 13:25:00,33.03,33.04,33.02,33.03,18000.0,21.9898,21.9965,21.9832,21.9898,18000.0
2012-04-25 13:30:00,33.03,33.04,33.02,33.04,8100.0,21.9898,21.9965,21.9832,21.9965,8100.0
2012-04-25 13:35:00,33.04,33.05,33.03,33.04,6700.0,21.9965,22.0031,21.9898,21.9965,6700.0
2012-04-25 13:40:00,33.03,33.04,33.02,33.02,2700.0,21.9898,21.9965,21.9832,21.9832,2700.0
2012-04-25 13:45:00,33.03,33.04,33.01,33.01,4800.0,21.9898,21.9965,21.9765,21.9765,4800.0
2012-04-25 13:50:00,33.02,33.02,33.0,33.01,12500.0,21.9832,21.9832,21.9698,21.9765,12500.0
2012-04-25 13:55:00,33.01,33.02,33.0,33.02,11200.0,21.9765,21.9832,21.9698,21.9832,11200.0
2012-04-25 14:00:00,33.01,33.02,32.94,32.94,50100.0,21.9765,21.9832,21.9299,21.9299,50100.0
2012-04-25 14:05:00,32.94,32.95,32.93,32.94,10700.0,21.9299,21.9366,21.9232,21.9299,10700.0
2012-04-25 14:10:00,32.94,32.98,32.94,32.97,15400.0,21.9299,21.9565,21.9299,21.9499,15400.0
2012-04-25 14:15:00,32.97,32.98,32.96,32.98,12000.0,21.9499,21.9565,21.9432,21.9565,12000.0
2012-04-25 14:20:00,32.98,33.11,32.98,33.11,36500.0,21.9565,22.0431,21.9565,22.0431,36500.0
2012-04-25 14:25:00,33.11,33.11,33.06,33.07,23700.0,22.0431,22.0431,22.0098,22.0164,23700.0
2012-04-25 14:30:00,33.07,33.08,33.02,33.02,32800.0,22.0164,22.0231,21.9832,21.9832,32800.0
2012-04-25 14:35:00,33.01,33.04,33.01,33.03,16400.0,21.9765,21.9965,21.9765,21.9898,16400.0
2012-04-25 14:40:00,33.02,33.06,33.02,33.03,28600.0,21.9832,22.0098,21.9832,21.9898,28600.0
2012-04-25 14:45:00,33.04,33.07,33.03,33.07,30900.0,21.9965,22.0164,21.9898,22.0164,30900.0
2012-04-25 14:50:00,33.07,33.09,33.06,33.09,22000.0,22.0164,22.0298,22.0098,22.0298,22000.0
2012-04-25 14:55:00,33.08,33.12,33.08,33.12,54900.0,22.0231,22.0497,22.0231,22.0497,54900.0
2012-04-25 15:00:00,33.12,33.14,33.11,33.14,18500.0,22.0497,22.063,22.0431,22.063,18500.0
2012-04-25 15:05:00,33.13,33.13,33.11,33.11,14800.0,22.0564,22.0564,22.0431,22.0431,14800.0
2012-04-25 15:10:00,33.13,33.13,33.09,33.09,5300.0,22.0564,22.0564,22.0298,22.0298,5300.0
2012-04-25 15:15:00,33.08,33.1,33.06,33.09,18600.0,22.0231,22.0364,22.0098,22.0298,18600.0
2012-04-25 15:20:00,33.1,33.1,33.07,33.09,17500.0,22.0364,22.0364,22.0164,22.0298,17500.0
2012-04-25 15:25:00,33.09,33.1,33.07,33.07,6600.0,22.0298,22.0364,22.0164,22.0164,6600.0
2012-04-25 15:30:00,33.06,33.06,33.04,33.05,13000.0,22.0098,22.0098,21.9965,22.0031,13000.0
2012-04-25 15:35:00,33.06,33.1,33.06,33.08,60700.0,22.0098,22.0364,22.0098,22.0231,60700.0
2012-04-25 15:40:00,33.07,33.08,33.06,33.07,23400.0,22.0164,22.0231,22.0098,22.0164,23400.0
2012-04-25 15:45:00,33.07,33.08,33.06,33.08,20800.0,22.0164,22.0231,22.0098,22.0231,20800.0
2012-04-25 15:50:00,33.08,33.08,33.07,33.08,14900.0,22.0231,22.0231,22.0164,22.0231,14900.0
2012-04-25 15:55:00,33.09,33.13,33.08,33.13,52900.0,22.0298,22.0564,22.0231,22.0564,52900.0
2012-04-26 09:30:00,33.0,33.01,32.96,33.0,35700.0,21.9698,21.9765,21.9432,21.9698,35700.0
2012-04-26 09:35:00,33.0,33.02,32.98,33.01,16900.0,21.9698,21.9832,21.9565,21.9765,16900.0
2012-04-26 09:40:00,33.01,33.03,32.99,33.0,10600.0,21.9765,21.9898,21.9632,21.9698,10600.0
2012-04-26 09:45:00,32.99,33.02,32.98,33.02,3800.0,21.9632,21.9832,21.9565,21.9832,3800.0
2012-04-26 09:50:00,33.02,33.05,33.02,33.05,7400.0,21.9832,22.0031,21.9832,22.0031,7400.0
2012-04-26 09:55:00,33.05,33.05,33.0,33.02,15200.0,22.0031,22.0031,21.9698,21.9832,15200.0
2012-04-26 10:00:00,33.02,33.13,33.02,33.13,11100.0,21.9832,22.0564,21.9832,22.0564,11100.0
2012-04-26 10:05:00,33.13,33.2,33.13,33.18,19200.0,22.0564,22.103,22.0564,22.0897,19200.0
2012-04-26 10:10:00,33.18,33.18,33.15,33.16,44700.0,22.0897,22.0897,22.0697,22.0764,44700.0
2012-04-26 10:15:00,33.16,33.2,33.16,33.18,26400.0,22.0764,22.103,22.0764,22.0897,26400.0
2012-04-26 10:20:00,33.19,33.19,33.13,33.13,23900.0,22.0963,22.0963,22.0564,22.0564,23900.0
2012-04-26 10:25:00,33.13,33.15,33.12,33.13,18700.0,22.0564,22.0697,22.0497,22.0564,18700.0
2012-04-26 10:30:00,33.12,33.12,33.08,33.1,26200.0,22.0497,22.0497,22.0231,22.0364,26200.0
2012-04-26 10:35:00,33.11,33.14,33.11,33.12,60200.0,22.0431,22.063,22.0431,22.0497,60200.0
2012-04-26 10:40:00,33.12,33.16,33.1,33.16,26800.0,22.0497,22.0764,22.0364,22.0764,26800.0
2012-04-26 10:45:00,33.16,33.18,33.15,33.18,26700.0,22.0764,22.0897,22.0697,22.0897,26700.0
2012-04-26 10:50:00,33.19,33.19,33.13,33.13,24500.0,22.0963,22.0963,22.0564,22.0564,24500.0
2012-04-26 10:55:00,33.14,33.15,33.11,33.11,21600.0,22.063,22.0697,22.0431,22.0431,21600.0
2012-04-26 11:00:00,33.11,33.13,33.1,33.13,23400.0,22.0431,22.0564,22.0364,22.0564,23400.0
2012-04-26 11:05:00,33.13,33.16,33.13,33.14,13200.0,22.0564,22.0764,22.0564,22.063,13200.0
2012-04-26 11:10:00,33.14,33.14,33.1,33.1,18200.0,22.063,22.063,22.0364,22.0364,18200.0
2012-04-26 11:15:00,33.1,33.13,33.1,33.13,10200.0,22.0364,22.0564,22.0364,22.0564,10200.0
2012-04-26 11:20:00,33.12,33.16,33.12,33.16,14800.0,22.0497,22.0764,22.0497,22.0764,14800.0
2012-04-26 11:25:00,33.16,33.2,33.16,33.2,10300.0,22.0764,22.103,22.0764,22.103,10300.0
2012-04-26 11:30:00,33.2,33.2,33.16,33.19,17500.0,22.103,22.103,22.0764,22.0963,17500.0
2012-04-26 11:35:00,33.2,33.22,33.2,33.21,22700.0,22.103,22.1163,22.103,22.1097,22700.0
2012-04-26 11:40:00,33.21,33.21,33.19,33.21,33300.0,22.1097,22.1097,22.0963,22.1097,33300.0
2012-04-26 11:45:00,33.21,33.22,33.2,33.2,27300.0,22.1097,22.1163,22.103,22.103,27300.0
2012-04-26 11:50:00,33.21,33.23,33.19,33.23,20000.0,22.1097,22.123,22.0963,22.123,20000.0
2012-04-26 11:55:00,33.22,33.23,33.2,33.2,16100.0,22.1163,22.123,22.103,22.103,16100.0
2012-04-26 12:00:00,33.19,33.2,33.18,33.19,13700.0,22.0963,22.103,22.0897,22.0963,13700.0
2012-04-26 12:05:00,33.19,33.2,33.17,33.17,25300.0,22.0963,22.103,22.083,22.083,25300.0
2012-04-26 12:10:00,33.18,33.19,33.18,33.19,11200.0,22.0897,22.0963,22.0897,22.0963,11200.0
2012-04-26 12:15:00,33.19,33.2,33.19,33.19,1900.0,22.0963,22.103,22.0963,22.0963,1900.0
2012-04-26 12:20:00,33.19,33.2,33.18,33.18,21300.0,22.0963,22.103,22.0897,22.0897,21300.0
2012-04-26 12:25:00,33.18,33.19,33.18,33.18,8800.0,22.0897,22.0963,22.0897,22.0897,8800.0
2012-04-26 12:30:00,33.18,33.19,33.17,33.17,9600.0,22.0897,22.0963,22.083,22.083,9600.0
2012-04-26 12:35:00,33.18,33.18,33.17,33.18,22300.0,22.0897,22.0897,22.083,22.0897,22300.0
2012-04-26 12:40:00,33.18,33.18,33.17,33.17,4000.0,22.0897,22.0897,22.083,22.083,4000.0
2012-04-26 12:45:00,33.18,33.18,33.17,33.18,5800.0,22.0897,22.0897,22.083,22.0897,5800.0
2012-04-26 12:50:00,33.17,33.19,33.17,33.18,25600.0,22.083,22.0963,22.083,22.0897,25600.0
2012-04-26 12:55:00,33.18,33.19,33.18,33.19,5600.0,22.0897,22.0963,22.0897,22.0963,5600.0
2012-04-26 13:00:00,33.19,33.2,33.19,33.19,30100.0,22.0963,22.103,22.0963,22.0963,30100.0
2012-04-26 13:05:00,33.19,33.2,33.19,33.19,1800.0,22.0963,22.103,22.0963,22.0963,1800.0
2012-04-26 13:10:00,33.2,33.2,33.19,33.2,27700.0,22.103,22.103,22.0963,22.103,27700.0
2012-04-26 13:15:00,33.2,33.24,33.2,33.24,192100.0,22.103,22.1296,22.103,22.1296,192100.0
2012-04-26 13:20:00,33.24,33.25,33.24,33.25,54400.0,22.1296,22.1363,22.1296,22.1363,54400.0
2012-04-26 13:25:00,33.24,33.26,33.23,33.25,62200.0,22.1296,22.1429,22.123,22.1363,62200.0
2012-04-26 13:30:00,33.25,33.26,33.24,33.24,5900.0,22.1363,22.1429,22.1296,22.1296,5900.0
2012-04-26 13:35:00,33.25,33.28,33.24,33.27,48100.0,22.1363,22.1563,22.1296,22.1496,48100.0
2012-04-26 13:40:00,33.27,33.27,33.26,33.27,3900.0,22.1496,22.1496,22.1429,22.1496,3900.0
2012-04-26 13:45:00,33.27,33.29,33.27,33.28,40300.0,22.1496,22.1629,22.1496,22.1563,40300.0
2012-04-26 13:50:00,33.28,33.28,33.26,33.27,12400.0,22.1563,22.1563,22.1429,22.1496,12400.0
2012-04-26 13:55:00,33.28,33.31,33.28,33.31,34300.0,22.1563,22.1762,22.1563,22.1762,34300.0
2012-04-26 14:00:00,33.31,33.32,33.3,33.3,28400.0,22.1762,22.1829,22.1696,22.1696,28400.0
2012-04-26 14:05:00,33.31,33.31,33.3,33.3,1100.0,22.1762,22.1762,22.1696,22.1696,1100.0
2012-04-26 14:10:00,33.31,33.31,33.3,33.31,18500.0,22.1762,22.1762,22.1696,22.1762,18500.0
2012-04-26 14:15:00,33.31,33.34,33.3,33.34,15900.0,22.1762,22.1962,22.1696,22.1962,15900.0
2012-04-26 14:20:00,33.34,33.37,33.34,33.37,54200.0,22.1962,22.2162,22.1962,22.2162,54200.0
2012-04-26 14:25:00,33.37,33.37,33.34,33.36,196100.0,22.2162,22.2162,22.1962,22.2095,196100.0
2012-04-26 14:30:00,33.35,33.36,33.34,33.36,134500.0,22.2029,22.2095,22.1962,22.2095,134500.0
2012-04-26 14:35:00,33.36,33.36,33.35,33.36,20000.0,22.2095,22.2095,22.2029,22.2095,20000.0
2012-04-26 14:40:00,33.36,33.38,33.36,33.36,52700.0,22.2095,22.2228,22.2095,22.2095,52700.0
2012-04-26 14:45:00,33.36,33.37,33.34,33.35,32100.0,22.2095,22.2162,22.1962,22.2029,32100.0
2012-04-26 14:50:00,33.35,33.35,33.34,33.34,3100.0,22.2029,22.2029,22.1962,22.1962,3100.0
2012-04-26 14:55:00,33.34,33.36,33.33,33.36,40100.0,22.1962,22.2095,22.1895,22.2095,40100.0
2012-04-26 15:00:00,33.35,33.36,33.35,33.35,55800.0,22.2029,22.2095,22.2029,22.2029,55800.0
2012-04-26 15:05:00,33.35,33.36,33.32,33.32,33300.0,22.2029,22.2095,22.1829,22.1829,33300.0
2012-04-26 15:10:00,33.33,33.34,33.32,33.34,60000.0,22.1895,22.1962,22.1829,22.1962,60000.0
2012-04-26 15:15:00,33.34,33.37,33.34,33.36,58100.0,22.1962,22.2162,22.1962,22.2095,58100.0
2012-04-26 15:20:00,33.36,33.38,33.35,33.37,8000.0,22.2095,22.2228,22.2029,22.2162,8000.0
2012-04-26 15:25:00,33.37,33.37,33.35,33.36,7900.0,22.2162,22.2162,22.2029,22.2095,7900.0
2012-04-26 15:30:00,33.36,33.36,33.34,33.35,4200.0,22.2095,22.2095,22.1962,22.2029,4200.0
2012-04-26 15:35:00,33.34,33.36,33.34,33.34,8800.0,22.1962,22.2095,22.1962,22.1962,8800.0
2012-04-26 15:40:00,33.33,33.34,33.31,33.32,113900.0,22.1895,22.1962,22.1762,22.1829,113900.0
2012-04-26 15:45:00,33.32,33.34,33.31,33.33,18600.0,22.1829,22.1962,22.1762,22.1895,18600.0
2012-04-26 15:50:00,33.34,33.34,33.32,33.32,20300.0,22.1962,22.1962,22.1829,22.1829,20300.0
2012-04-26 15:55:00,33.31,33.34,33.31,33.33,22100.0,22.1762,22.1962,22.1762,22.1895,22100.0
2012-04-27 09:30:00,33.41,33.44,33.41,33.42,95700.0,22.2428,22.2628,22.2428,22.2495,95700.0
2012-04-27 09:35:00,33.43,33.43,33.4,33.42,61000.0,22.2561,22.2561,22.2361,22.2495,61000.0
2012-04-27 09:40:00,33.42,33.44,33.37,33.37,26500.0,22.2495,22.2628,22.2162,22.2162,26500.0
2012-04-27 09:45:00,33.37,33.39,33.33,33.34,50100.0,22.2162,22.2295,22.1895,22.1962,50100.0
2012-04-27 09:50:00,33.34,33.35,33.33,33.34,29500.0,22.1962,22.2029,22.1895,22.1962,29500.0
2012-04-27 09:55:00,33.34,33.39,33.34,33.38,25000.0,22.1962,22.2295,22.1962,22.2228,25000.0
2012-04-27 10:00:00,33.36,33.36,33.28,33.3,31700.0,22.2095,22.2095,22.1563,22.1696,31700.0
2012-04-27 10:05:00,33.31,33.32,33.26,33.29,35700.0,22.1762,22.1829,22.1429,22.1629,35700.0
2012-04-27 10:10:00,33.31,33.33,33.28,33.29,18000.0,22.1762,22.1895,22.1563,22.1629,18000.0
2012-04-27 10:15:00,33.28,33.36,33.27,33.34,32500.0,22.1563,22.2095,22.1496,22.1962,32500.0
2012-04-27 10:20:00,33.34,33.35,33.31,33.32,32700.0,22.1962,22.2029,22.1762,22.1829,32700.0
2012-04-27 10:25:00,33.33,33.35,33.31,33.34,34000.0,22.1895,22.2029,22.1762,22.1962,34000.0
2012-04-27 10:30:00,33.34,33.38,33.31,33.37,30000.0,22.1962,22.2228,22.1762,22.2162,30000.0
2012-04-27 10:35:00,33.38,33.39,33.35,33.36,23400.0,22.2228,22.2295,22.2029,22.2095,23400.0
2012-04-27 10:40:00,33.36,33.37,33.33,33.34,8200.0,22.2095,22.2162,22.1895,22.1962,8200.0
2012-04-27 10:45:00,33.35,33.35,33.3,33.31,36300.0,22.2029,22.2029,22.1696,22.1762,36300.0
2012-04-27 10:50:00,33.32,33.37,33.32,33.36,19100.0,22.1829,22.2162,22.1829,22.2095,19100.0
2012-04-27 10:55:00,33.36,33.38,33.36,33.37,18100.0,22.2095,22.2228,22.2095,22.2162,18100.0
2012-04-27 11:00:00,33.38,33.39,33.36,33.36,13400.0,22.2228,22.2295,22.2095,22.2095,13400.0
2012-04-27 11:05:00,33.37,33.38,33.35,33.35,14500.0,22.2162,22.2228,22.2029,22.2029,14500.0
2012-04-27 11:10:00,33.36,33.39,33.36,33.37,33600.0,22.2095,22.2295,22.2095,22.2162,33600.0
2012-04-27 11:15:00,33.37,33.41,33.37,33.4,17700.0,22.2162,22.2428,22.2162,22.2361,17700.0
2012-04-27 11:20:00,33.39,33.39,33.38,33.39,3200.0,22.2295,22.2295,22.2228,22.2295,3200.0
2012-04-27 11:25:00,33.38,33.39,33.36,33.36,46700.0,22.2228,22.2295,22.2095,22.2095,46700.0
2012-04-27 11:30:00,33.37,33.39,33.34,33.39,14400.0,22.2162,22.2295,22.1962,22.2295,14400.0
2012-04-27 11:35:00,33.39,33.4,33.38,33.39,16000.0,22.2295,22.2361,22.2228,22.2295,16000.0
2012-04-27 11:40:00,33.39,33.4,33.37,33.38,29300.0,22.2295,22.2361,22.2162,22.2228,29300.0
2012-04-27 11:45:00,33.39,33.4,33.38,33.4,16000.0,22.2295,22.2361,22.2228,22.2361,16000.0
2012-04-27 11:50:00,33.4,33.41,33.38,33.39,13700.0,22.2361,22.2428,22.2228,22.2295,13700.0
2012-04-27 11:55:00,33.38,33.41,33.38,33.39,30000.0,22.2228,22.2428,22.2228,22.2295,30000.0
2012-04-27 12:00:00,33.4,33.4,33.38,33.38,26900.0,22.2361,22.2361,22.2228,22.2228,26900.0
2012-04-27 12:05:00,33.39,33.41,33.38,33.4,28300.0,22.2295,22.2428,22.2228,22.2361,28300.0
2012-04-27 12:10:00,33.4,33.41,33.39,33.4,40600.0,22.2361,22.2428,22.2295,22.2361,40600.0
2012-04-27 12:15:00,33.4,33.41,33.39,33.41,15200.0,22.2361,22.2428,22.2295,22.2428,15200.0
2012-04-27 12:20:00,33.41,33.42,33.4,33.42,10000.0,22.2428,22.2495,22.2361,22.2495,10000.0
2012-04-27 12:25:00,33.42,33.42,33.41,33.41,6700.0,22.2495,22.2495,22.2428,22.2428,6700.0
2012-04-27 12:30:00,33.42,33.42,33.4,33.4,12600.0,22.2495,22.2495,22.2361,22.2361,12600.0
2012-04-27 12:35:00,33.41,33.41,33.39,33.39,8900.0,22.2428,22.2428,22.2295,22.2295,8900.0
2012-04-27 12:40:00,33.39,33.41,33.39,33.39,17500.0,22.2295,22.2428,22.2295,22.2295,17500.0
2012-04-27 12:45:00,33.39,33.4,33.39,33.4,7000.0,22.2295,22.2361,22.2295,22.2361,7000.0
2012-04-27 12:50:00,33.4,33.41,33.4,33.41,11100.0,22.2361,22.2428,22.2361,22.2428,11100.0
2012-04-27 12:55:00,33.4,33.42,33.4,33.42,8900.0,22.2361,22.2495,22.2361,22.2495,8900.0
2012-04-27 13:00:00,33.41,33.44,33.41,33.42,8300.0,22.2428,22.2628,22.2428,22.2495,8300.0
2012-04-27 13:05:00,33.43,33.44,33.43,33.43,11900.0,22.2561,22.2628,22.2561,22.2561,11900.0
2012-04-27 13:10:00,33.44,33.45,33.43,33.45,13200.0,22.2628,22.2694,22.2561,22.2694,13200.0
2012-04-27 13:15:00,33.44,33.45,33.44,33.45,10700.0,22.2628,22.2694,22.2628,22.2694,10700.0
2012-04-27 13:20:00,33.44,33.45,33.44,33.45,8900.0,22.2628,22.2694,22.2628,22.2694,8900.0
2012-04-27 13:25:00,33.45,33.47,33.45,33.46,37900.0,22.2694,22.2827,22.2694,22.2761,37900.0
2012-04-27 13:30:00,33.46,33.47,33.46,33.47,7700.0,22.2761,22.2827,22.2761,22.2827,7700.0
2012-04-27 13:35:00,33.48,33.5,33.48,33.48,13300.0,22.2894,22.3027,22.2894,22.2894,13300.0
2012-04-27 13:40:00,33.48,33.51,33.48,33.49,5700.0,22.2894,22.3094,22.2894,22.2961,5700.0
2012-04-27 13:45:00,33.49,33.49,33.48,33.48,4800.0,22.2961,22.2961,22.2894,22.2894,4800.0
2012-04-27 13:50:00,33.48,33.49,33.47,33.47,4200.0,22.2894,22.2961,22.2827,22.2827,4200.0
2012-04-27 13:55:00,33.47,33.48,33.47,33.47,1600.0,22.2827,22.2894,22.2827,22.2827,1600.0
2012-04-27 14:00:00,33.47,33.47,33.45,33.45,7700.0,22.2827,22.2827,22.2694,22.2694,7700.0
2012-04-27 14:05:00,33.45,33.46,33.45,33.45,17100.0,22.2694,22.2761,22.2694,22.2694,17100.0
2012-04-27 14:10:00,33.45,33.46,33.45,33.45,4700.0,22.2694,22.2761,22.2694,22.2694,4700.0
2012-04-27 14:15:00,33.45,33.46,33.44,33.46,19900.0,22.2694,22.2761,22.2628,22.2761,19900.0
2012-04-27 14:20:00,33.45,33.46,33.45,33.46,4400.0,22.2694,22.2761,22.2694,22.2761,4400.0
2012-04-27 14:25:00,33.45,33.46,33.43,33.43,10300.0,22.2694,22.2761,22.2561,22.2561,10300.0
2012-04-27 14:30:00,33.43,33.44,33.42,33.44,22400.0,22.2561,22.2628,22.2495,22.2628,22400.0
2012-04-27 14:35:00,33.44,33.45,33.43,33.45,6700.0,22.2628,22.2694,22.2561,22.2694,6700.0
2012-04-27 14:40:00,33.44,33.45,33.44,33.44,12600.0,22.2628,22.2694,22.2628,22.2628,12600.0
2012-04-27 14:45:00,33.44,33.44,33.43,33.44,11400.0,22.2628,22.2628,22.2561,22.2628,11400.0
2012-04-27 14:50:00,33.44,33.45,33.43,33.45,11900.0,22.2628,22.2694,22.2561,22.2694,11900.0
2012-04-27 14:55:00,33.45,33.45,33.44,33.45,10800.0,22.2694,22.2694,22.2628,22.2694,10800.0
2012-04-27 15:00:00,33.44,33.45,33.42,33.42,34300.0,22.2628,22.2694,22.2495,22.2495,34300.0
2012-04-27 15:05:00,33.41,33.45,33.41,33.44,16800.0,22.2428,22.2694,22.2428,22.2628,16800.0
2012-04-27 15:10:00,33.45,33.47,33.44,33.47,6000.0,22.2694,22.2827,22.2628,22.2827,6000.0
2012-04-27 15:15:00,33.46,33.46,33.44,33.44,3600.0,22.2761,22.2761,22.2628,22.2628,3600.0
2012-04-27 15:20:00,33.45,33.45,33.44,33.44,6100.0,22.2694,22.2694,22.2628,22.2628,6100.0
2012-04-27 15:25:00,33.45,33.45,33.43,33.44,12700.0,22.2694,22.2694,22.2561,22.2628,12700.0
2012-04-27 15:30:00,33.44,33.44,33.43,33.43,10800.0,22.2628,22.2628,22.2561,22.2561,10800.0
2012-04-27 15:35:00,33.44,33.44,33.42,33.42,27800.0,22.2628,22.2628,22.2495,22.2495,27800.0
2012-04-27 15:40:00,33.42,33.45,33.42,33.44,23600.0,22.2495,22.2694,22.2495,22.2628,23600.0
2012-04-27 15:45:00,33.44,33.44,33.42,33.43,57900.0,22.2628,22.2628,22.2495,22.2561,57900.0
2012-04-27 15:50:00,33.43,33.43,33.4,33.41,21600.0,22.2561,22.2561,22.2361,22.2428,21600.0
2012-04-27 15:55:00,33.42,33.44,33.41,33.42,66300.0,22.2495,22.2628,22.2428,22.2495,66300.0
2012-04-30 09:30:00,33.3,33.31,33.27,33.29,24000.0,22.1696,22.1762,22.1496,22.1629,24000.0
2012-04-30 09:35:00,33.29,33.29,33.26,33.27,15000.0,22.1629,22.1629,22.1429,22.1496,15000.0
2012-04-30 09:40:00,33.26,33.26,33.22,33.23,71800.0,22.1429,22.1429,22.1163,22.123,71800.0
2012-04-30 09:45:00,33.23,33.27,33.22,33.26,24300.0,22.123,22.1496,22.1163,22.1429,24300.0
2012-04-30 09:50:00,33.26,33.27,33.22,33.22,12900.0,22.1429,22.1496,22.1163,22.1163,12900.0
2012-04-30 09:55:00,33.22,33.24,33.19,33.2,25300.0,22.1163,22.1296,22.0963,22.103,25300.0
2012-04-30 10:00:00,33.19,33.24,33.18,33.24,59900.0,22.0963,22.1296,22.0897,22.1296,59900.0
2012-04-30 10:05:00,33.24,33.26,33.22,33.23,20000.0,22.1296,22.1429,22.1163,22.123,20000.0
2012-04-30 10:10:00,33.24,33.27,33.21,33.26,34100.0,22.1296,22.1496,22.1097,22.1429,34100.0
2012-04-30 10:15:00,33.27,33.29,33.27,33.28,42500.0,22.1496,22.1629,22.1496,22.1563,42500.0
2012-04-30 10:20:00,33.28,33.29,33.27,33.28,18400.0,22.1563,22.1629,22.1496,22.1563,18400.0
2012-04-30 10:25:00,33.27,33.29,33.25,33.25,17000.0,22.1496,22.1629,22.1363,22.1363,17000.0
2012-04-30 10:30:00,33.26,33.26,33.23,33.24,27300.0,22.1429,22.1429,22.123,22.1296,27300.0
2012-04-30 10:35:00,33.24,33.25,33.23,33.23,11200.0,22.1296,22.1363,22.123,22.123,11200.0
2012-04-30 10:40:00,33.23,33.26,33.22,33.25,33000.0,22.123,22.1429,22.1163,22.1363,33000.0
2012-04-30 10:45:00,33.25,33.26,33.22,33.22,74800.0,22.1363,22.1429,22.1163,22.1163,74800.0
2012-04-30 10:50:00,33.22,33.23,33.18,33.19,16800.0,22.1163,22.123,22.0897,22.0963,16800.0
2012-04-30 10:55:00,33.18,33.2,33.16,33.19,12800.0,22.0897,22.103,22.0764,22.0963,12800.0
2012-04-30 11:00:00,33.19,33.22,33.19,33.22,13500.0,22.0963,22.1163,22.0963,22.1163,13500.0
2012-04-30 11:05:00,33.22,33.23,33.21,33.22,21500.0,22.1163,22.123,22.1097,22.1163,21500.0
2012-04-30 11:10:00,33.22,33.23,33.2,33.22,38600.0,22.1163,22.123,22.103,22.1163,38600.0
2012-04-30 11:15:00,33.21,33.22,33.21,33.22,13500.0,22.1097,22.1163,22.1097,22.1163,13500.0
2012-04-30 11:20:00,33.22,33.23,33.2,33.2,18800.0,22.1163,22.123,22.103,22.103,18800.0
2012-04-30 11:25:00,33.21,33.22,33.17,33.21,19400.0,22.1097,22.1163,22.083,22.1097,19400.0
2012-04-30 11:30:00,33.21,33.24,33.17,33.18,39300.0,22.1097,22.1296,22.083,22.0897,39300.0
2012-04-30 11:35:00,33.19,33.19,33.15,33.16,21900.0,22.0963,22.0963,22.0697,22.0764,21900.0
2012-04-30 11:40:00,33.17,33.18,33.15,33.17,18900.0,22.083,22.0897,22.0697,22.083,18900.0
2012-04-30 11:45:00,33.18,33.2,33.17,33.18,56300.0,22.0897,22.103,22.083,22.0897,56300.0
2012-04-30 11:50:00,33.19,33.22,33.18,33.21,46500.0,22.0963,22.1163,22.0897,22.1097,46500.0
2012-04-30 11:55:00,33.21,33.23,33.2,33.23,28800.0,22.1097,22.123,22.103,22.123,28800.0
2012-04-30 12:00:00,33.22,33.23,33.21,33.22,5100.0,22.1163,22.123,22.1097,22.1163,5100.0
2012-04-30 12:05:00,33.21,33.21,33.2,33.2,13500.0,22.1097,22.1097,22.103,22.103,13500.0
2012-04-30 12:10:00,33.2,33.21,33.2,33.2,7100.0,22.103,22.1097,22.103,22.103,7100.0
2012-04-30 12:15:00,33.21,33.21,33.2,33.2,1200.0,22.1097,22.1097,22.103,22.103,1200.0
2012-04-30 12:20:00,33.2,33.2,33.19,33.19,5200.0,22.103,22.103,22.0963,22.0963,5200.0
2012-04-30 12:25:00,33.19,33.2,33.18,33.2,29800.0,22.0963,22.103,22.0897,22.103,29800.0
2012-04-30 12:30:00,33.2,33.2,33.17,33.19,77600.0,22.103,22.103,22.083,22.0963,77600.0
2012-04-30 12:35:00,33.19,33.19,33.18,33.19,44400.0,22.0963,22.0963,22.0897,22.0963,44400.0
2012-04-30 12:40:00,33.19,33.2,33.19,33.2,4200.0,22.0963,22.103,22.0963,22.103,4200.0
2012-04-30 12:45:00,33.2,33.2,33.2,33.2,8000.0,22.103,22.103,22.103,22.103,8000.0
2012-04-30 12:50:00,33.2,33.2,33.19,33.19,54100.0,22.103,22.103,22.0963,22.0963,54100.0
2012-04-30 12:55:00,33.19,33.2,33.19,33.2,2100.0,22.0963,22.103,22.0963,22.103,2100.0
2012-04-30 13:00:00,33.2,33.2,33.19,33.19,29300.0,22.103,22.103,22.0963,22.0963,29300.0
2012-04-30 13:05:00,33.19,33.21,33.19,33.2,8400.0,22.0963,22.1097,22.0963,22.103,8400.0
2012-04-30 13:10:00,33.2,33.2,33.19,33.19,19700.0,22.103,22.103,22.0963,22.0963,19700.0
2012-04-30 13:15:00,33.2,33.2,33.18,33.2,84700.0,22.103,22.103,22.0897,22.103,84700.0
2012-04-30 13:20:00,33.2,33.2,33.19,33.2,15500.0,22.103,22.103,22.0963,22.103,15500.0
2012-04-30 13:25:00,33.19,33.2,33.17,33.19,35000.0,22.0963,22.103,22.083,22.0963,35000.0
2012-04-30 13:30:00,33.19,33.19,33.16,33.17,13300.0,22.0963,22.0963,22.0764,22.083,13300.0
2012-04-30 13:35:00,33.17,33.18,33.16,33.18,25800.0,22.083,22.0897,22.0764,22.0897,25800.0
2012-04-30 13:40:00,33.17,33.17,33.16,33.16,60500.0,22.083,22.083,22.0764,22.0764,60500.0
2012-04-30 13:45:00,33.16,33.17,33.16,33.17,2900.0,22.0764,22.083,22.0764,22.083,2900.0
2012-04-30 13:50:00,33.17,33.17,33.16,33.17,7500.0,22.083,22.083,22.0764,22.083,7500.0
2012-04-30 13:55:00,33.16,33.18,33.15,33.17,7400.0,22.0764,22.0897,22.0697,22.083,7400.0
2012-04-30 14:00:00,33.18,33.19,33.16,33.17,56000.0,22.0897,22.0963,22.0764,22.083,56000.0
2012-04-30 14:05:00,33.17,33.17,33.15,33.15,9200.0,22.083,22.083,22.0697,22.0697,9200.0
2012-04-30 14:10:00,33.15,33.16,33.14,33.14,53900.0,22.0697,22.0764,22.063,22.063,53900.0
2012-04-30 14:15:00,33.15,33.16,33.14,33.15,97200.0,22.0697,22.0764,22.063,22.0697,97200.0
2012-04-30 14:20:00,33.15,33.15,33.14,33.14,34100.0,22.0697,22.0697,22.063,22.063,34100.0
2012-04-30 14:25:00,33.15,33.15,33.13,33.13,88800.0,22.0697,22.0697,22.0564,22.0564,88800.0
2012-04-30 14:30:00,33.14,33.14,33.13,33.14,8800.0,22.063,22.063,22.0564,22.063,8800.0
2012-04-30 14:35:00,33.14,33.14,33.11,33.13,49700.0,22.063,22.063,22.0431,22.0564,49700.0
2012-04-30 14:40:00,33.12,33.14,33.12,33.13,72000.0,22.0497,22.063,22.0497,22.0564,72000.0
2012-04-30 14:45:00,33.13,33.14,33.13,33.14,19400.0,22.0564,22.063,22.0564,22.063,19400.0
2012-04-30 14:50:00,33.14,33.15,33.14,33.14,30000.0,22.063,22.0697,22.063,22.063,30000.0
2012-04-30 14:55:00,33.15,33.16,33.14,33.16,44200.0,22.0697,22.0764,22.063,22.0764,44200.0
2012-04-30 15:00:00,33.16,33.18,33.16,33.18,5300.0,22.0764,22.0897,22.0764,22.0897,5300.0
2012-04-30 15:05:00,33.18,33.18,33.15,33.16,62300.0,22.0897,22.0897,22.0697,22.0764,62300.0
2012-04-30 15:10:00,33.16,33.16,33.15,33.15,84600.0,22.0764,22.0764,22.0697,22.0697,84600.0
2012-04-30 15:15:00,33.15,33.16,33.15,33.16,26800.0,22.0697,22.0764,22.0697,22.0764,26800.0
2012-04-30 15:20:00,33.16,33.17,33.16,33.17,36600.0,22.0764,22.083,22.0764,22.083,36600.0
2012-04-30 15:25:00,33.16,33.16,33.16,33.16,13300.0,22.0764,22.0764,22.0764,22.0764,13300.0
2012-04-30 15:30:00,33.17,33.18,33.16,33.18,68900.0,22.083,22.0897,22.0764,22.0897,68900.0
2012-04-30 15:35:00,33.18,33.19,33.18,33.19,41400.0,22.0897,22.0963,22.0897,22.0963,41400.0
2012-04-30 15:40:00,33.19,33.21,33.19,33.2,152600.0,22.0963,22.1097,22.0963,22.103,152600.0
2012-04-30 15:45:00,33.21,33.22,33.18,33.19,187400.0,22.1097,22.1163,22.0897,22.0963,187400.0
2012-04-30 15:50:00,33.19,33.19,33.17,33.19,219700.0,22.0963,22.0963,22.083,22.0963,219700.0
2012-04-30 15:55:00,33.19,33.24,33.19,33.22,223700.0,22.0963,22.1296,22.0963,22.1163,223700.0
2012-05-01 09:30:00,33.17,33.19,33.16,33.19,55300.0,22.083,22.0963,22.0764,22.0963,55300.0
2012-05-01 09:35:00,33.19,33.22,33.19,33.2,15800.0,22.0963,22.1163,22.0963,22.103,15800.0
2012-05-01 09:40:00,33.2,33.22,33.19,33.19,12600.0,22.103,22.1163,22.0963,22.0963,12600.0
2012-05-01 09:45:00,33.19,33.2,33.19,33.19,2100.0,22.0963,22.103,22.0963,22.0963,2100.0
2012-05-01 09:50:00,33.17,33.21,33.17,33.19,34300.0,22.083,22.1097,22.083,22.0963,34300.0
2012-05-01 09:55:00,33.19,33.21,33.17,33.18,6400.0,22.0963,22.1097,22.083,22.0897,6400.0
2012-05-01 10:00:00,33.17,33.29,33.17,33.27,112400.0,22.083,22.1629,22.083,22.1496,112400.0
2012-05-01 10:05:00,33.28,33.29,33.26,33.27,9900.0,22.1563,22.1629,22.1429,22.1496,9900.0
2012-05-01 10:10:00,33.26,33.27,33.25,33.26,6700.0,22.1429,22.1496,22.1363,22.1429,6700.0
2012-05-01 10:15:00,33.27,33.29,33.25,33.29,20100.0,22.1496,22.1629,22.1363,22.1629,20100.0
2012-05-01 10:20:00,33.3,33.33,33.29,33.32,27500.0,22.1696,22.1895,22.1629,22.1829,27500.0
2012-05-01 10:25:00,33.32,33.33,33.32,33.33,11100.0,22.1829,22.1895,22.1829,22.1895,11100.0
2012-05-01 10:30:00,33.33,33.34,33.33,33.34,9000.0,22.1895,22.1962,22.1895,22.1962,9000.0
2012-05-01 10:35:00,33.33,33.34,33.33,33.33,7900.0,22.1895,22.1962,22.1895,22.1895,7900.0
2012-05-01 10:40:00,33.34,33.34,33.34,33.34,5100.0,22.1962,22.1962,22.1962,22.1962,5100.0
2012-05-01 10:45:00,33.34,33.38,33.34,33.37,50300.0,22.1962,22.2228,22.1962,22.2162,50300.0
2012-05-01 10:50:00,33.38,33.4,33.38,33.38,18300.0,22.2228,22.2361,22.2228,22.2228,18300.0
2012-05-01 10:55:00,33.39,33.41,33.39,33.39,7700.0,22.2295,22.2428,22.2295,22.2295,7700.0
2012-05-01 11:00:00,33.39,33.4,33.39,33.4,53000.0,22.2295,22.2361,22.2295,22.2361,53000.0
2012-05-01 11:05:00,33.4,33.41,33.39,33.39,14100.0,22.2361,22.2428,22.2295,22.2295,14100.0
2012-05-01 11:10:00,33.4,33.41,33.39,33.41,29500.0,22.2361,22.2428,22.2295,22.2428,29500.0
2012-05-01 11:15:00,33.41,33.43,33.41,33.41,8700.0,22.2428,22.2561,22.2428,22.2428,8700.0
2012-05-01 11:20:00,33.41,33.44,33.41,33.43,56300.0,22.2428,22.2628,22.2428,22.2561,56300.0
2012-05-01 11:25:00,33.43,33.45,33.43,33.44,65600.0,22.2561,22.2694,22.2561,22.2628,65600.0
2012-05-01 11:30:00,33.44,33.45,33.44,33.45,12800.0,22.2628,22.2694,22.2628,22.2694,12800.0
2012-05-01 11:35:00,33.45,33.45,33.44,33.44,2900.0,22.2694,22.2694,22.2628,22.2628,2900.0
2012-05-01 11:40:00,33.45,33.45,33.44,33.45,3500.0,22.2694,22.2694,22.2628,22.2694,3500.0
2012-05-01 11:45:00,33.45,33.5,33.45,33.49,55000.0,22.2694,22.3027,22.2694,22.2961,55000.0
2012-05-01 11:50:00,33.49,33.51,33.49,33.51,43500.0,22.2961,22.3094,22.2961,22.3094,43500.0
2012-05-01 11:55:00,33.5,33.5,33.49,33.49,3400.0,22.3027,22.3027,22.2961,22.2961,3400.0
2012-05-01 12:00:00,33.49,33.5,33.49,33.49,2700.0,22.2961,22.3027,22.2961,22.2961,2700.0
2012-05-01 12:05:00,33.49,33.49,33.47,33.48,4200.0,22.2961,22.2961,22.2827,22.2894,4200.0
2012-05-01 12:10:00,33.48,33.48,33.46,33.46,8300.0,22.2894,22.2894,22.2761,22.2761,8300.0
2012-05-01 12:15:00,33.46,33.46,33.45,33.46,5700.0,22.2761,22.2761,22.2694,22.2761,5700.0
2012-05-01 12:20:00,33.46,33.46,33.45,33.46,6100.0,22.2761,22.2761,22.2694,22.2761,6100.0
2012-05-01 12:25:00,33.46,33.47,33.45,33.46,21900.0,22.2761,22.2827,22.2694,22.2761,21900.0
2012-05-01 12:30:00,33.46,33.47,33.46,33.47,2600.0,22.2761,22.2827,22.2761,22.2827,2600.0
2012-05-01 12:35:00,33.47,33.47,33.44,33.45,14000.0,22.2827,22.2827,22.2628,22.2694,14000.0
2012-05-01 12:40:00,33.45,33.45,33.43,33.43,10600.0,22.2694,22.2694,22.2561,22.2561,10600.0
2012-05-01 12:45:00,33.44,33.45,33.43,33.44,4600.0,22.2628,22.2694,22.2561,22.2628,4600.0
2012-05-01 12:50:00,33.45,33.46,33.45,33.46,8800.0,22.2694,22.2761,22.2694,22.2761,8800.0
2012-05-01 12:55:00,33.46,33.47,33.46,33.46,10100.0,22.2761,22.2827,22.2761,22.2761,10100.0
2012-05-01 13:00:00,33.47,33.47,33.46,33.47,4100.0,22.2827,22.2827,22.2761,22.2827,4100.0
2012-05-01 13:05:00,33.47,33.47,33.46,33.47,5700.0,22.2827,22.2827,22.2761,22.2827,5700.0
2012-05-01 13:10:00,33.47,33.48,33.46,33.48,22900.0,22.2827,22.2894,22.2761,22.2894,22900.0
2012-05-01 13:15:00,33.48,33.48,33.46,33.46,38000.0,22.2894,22.2894,22.2761,22.2761,38000.0
2012-05-01 13:20:00,33.45,33.46,33.44,33.45,16100.0,22.2694,22.2761,22.2628,22.2694,16100.0
2012-05-01 13:25:00,33.45,33.45,33.44,33.45,35800.0,22.2694,22.2694,22.2628,22.2694,35800.0
2012-05-01 13:30:00,33.45,33.46,33.45,33.46,25800.0,22.2694,22.2761,22.2694,22.2761,25800.0
2012-05-01 13:35:00,33.46,33.47,33.45,33.47,72400.0,22.2761,22.2827,22.2694,22.2827,72400.0
2012-05-01 13:40:00,33.46,33.47,33.45,33.46,49700.0,22.2761,22.2827,22.2694,22.2761,49700.0
2012-05-01 13:45:00,33.46,33.46,33.44,33.45,38900.0,22.2761,22.2761,22.2628,22.2694,38900.0
2012-05-01 13:50:00,33.44,33.46,33.43,33.46,44200.0,22.2628,22.2761,22.2561,22.2761,44200.0
2012-05-01 13:55:00,33.46,33.46,33.45,33.46,44800.0,22.2761,22.2761,22.2694,22.2761,44800.0
2012-05-01 14:00:00,33.45,33.46,33.45,33.45,54300.0,22.2694,22.2761,22.2694,22.2694,54300.0
2012-05-01 14:05:00,33.45,33.46,33.45,33.46,46700.0,22.2694,22.2761,22.2694,22.2761,46700.0
2012-05-01 14:10:00,33.46,33.47,33.45,33.46,66400.0,22.2761,22.2827,22.2694,22.2761,66400.0
2012-05-01 14:15:00,33.46,33.48,33.46,33.48,48700.0,22.2761,22.2894,22.2761,22.2894,48700.0
2012-05-01 14:20:00,33.48,33.48,33.47,33.48,66700.0,22.2894,22.2894,22.2827,22.2894,66700.0
2012-05-01 14:25:00,33.47,33.48,33.43,33.47,73900.0,22.2827,22.2894,22.2561,22.2827,73900.0
2012-05-01 14:30:00,33.47,33.48,33.46,33.48,53400.0,22.2827,22.2894,22.2761,22.2894,53400.0
2012-05-01 14:35:00,33.48,33.48,33.47,33.47,61700.0,22.2894,22.2894,22.2827,22.2827,61700.0
2012-05-01 14:40:00,33.48,33.48,33.45,33.47,97400.0,22.2894,22.2894,22.2694,22.2827,97400.0
2012-05-01 14:45:00,33.47,33.47,33.45,33.47,64800.0,22.2827,22.2827,22.2694,22.2827,64800.0
2012-05-01 14:50:00,33.47,33.48,33.45,33.46,53900.0,22.2827,22.2894,22.2694,22.2761,53900.0
2012-05-01 14:55:00,33.46,33.47,33.45,33.46,67600.0,22.2761,22.2827,22.2694,22.2761,67600.0
2012-05-01 15:00:00,33.46,33.49,33.46,33.49,87900.0,22.2761,22.2961,22.2761,22.2961,87900.0
2012-05-01 15:05:00,33.49,33.49,33.46,33.48,99300.0,22.2961,22.2961,22.2761,22.2894,99300.0
2012-05-01 15:10:00,33.48,33.48,33.46,33.46,80600.0,22.2894,22.2894,22.2761,22.2761,80600.0
2012-05-01 15:15:00,33.45,33.46,33.44,33.46,46800.0,22.2694,22.2761,22.2628,22.2761,46800.0
2012-05-01 15:20:00,33.46,33.46,33.44,33.44,57900.0,22.2761,22.2761,22.2628,22.2628,57900.0
2012-05-01 15:25:00,33.45,33.46,33.43,33.44,85300.0,22.2694,22.2761,22.2561,22.2628,85300.0
2012-05-01 15:30:00,33.44,33.45,33.43,33.43,77400.0,22.2628,22.2694,22.2561,22.2561,77400.0
2012-05-01 15:35:00,33.44,33.44,33.41,33.42,107500.0,22.2628,22.2628,22.2428,22.2495,107500.0
2012-05-01 15:40:00,33.42,33.44,33.41,33.43,72000.0,22.2495,22.2628,22.2428,22.2561,72000.0
2012-05-01 15:45:00,33.43,33.43,33.42,33.43,92800.0,22.2561,22.2561,22.2495,22.2561,92800.0
2012-05-01 15:50:00,33.43,33.43,33.37,33.38,78700.0,22.2561,22.2561,22.2162,22.2228,78700.0
2012-05-01 15:55:00,33.38,33.39,33.36,33.39,121300.0,22.2228,22.2295,22.2095,22.2295,121300.0
2012-05-02 09:30:00,32.96,32.98,32.93,32.95,66900.0,21.9432,21.9565,21.9232,21.9366,66900.0
2012-05-02 09:35:00,32.93,32.96,32.91,32.95,272800.0,21.9232,21.9432,21.9099,21.9366,272800.0
2012-05-02 09:40:00,32.95,32.96,32.93,32.94,28300.0,21.9366,21.9432,21.9232,21.9299,28300.0
2012-05-02 09:45:00,32.95,33.02,32.94,32.99,21900.0,21.9366,21.9832,21.9299,21.9632,21900.0
2012-05-02 09:50:00,33.0,33.01,32.96,32.96,23400.0,21.9698,21.9765,21.9432,21.9432,23400.0
2012-05-02 09:55:00,32.97,32.99,32.96,32.98,26100.0,21.9499,21.9632,21.9432,21.9565,26100.0
2012-05-02 10:00:00,32.98,32.99,32.88,32.88,47200.0,21.9565,21.9632,21.89,21.89,47200.0
2012-05-02 10:05:00,32.87,32.94,32.86,32.93,46100.0,21.8833,21.9299,21.8766,21.9232,46100.0
2012-05-02 10:10:00,32.93,32.93,32.9,32.91,15700.0,21.9232,21.9232,21.9033,21.9099,15700.0
2012-05-02 10:15:00,32.9,32.91,32.86,32.91,28000.0,21.9033,21.9099,21.8766,21.9099,28000.0
2012-05-02 10:20:00,32.91,32.91,32.88,32.88,4300.0,21.9099,21.9099,21.89,21.89,4300.0
2012-05-02 10:25:00,32.88,32.9,32.86,32.88,15800.0,21.89,21.9033,21.8766,21.89,15800.0
2012-05-02 10:30:00,32.86,32.9,32.84,32.9,11800.0,21.8766,21.9033,21.8633,21.9033,11800.0
2012-05-02 10:35:00,32.9,32.94,32.9,32.93,14700.0,21.9033,21.9299,21.9033,21.9232,14700.0
2012-05-02 10:40:00,32.94,32.96,32.94,32.96,4400.0,21.9299,21.9432,21.9299,21.9432,4400.0
2012-05-02 10:45:00,32.98,32.98,32.97,32.97,10100.0,21.9565,21.9565,21.9499,21.9499,10100.0
2012-05-02 10:50:00,32.97,32.98,32.97,32.98,1300.0,21.9499,21.9565,21.9499,21.9565,1300.0
2012-05-02 10:55:00,32.99,33.02,32.97,32.98,47900.0,21.9632,21.9832,21.9499,21.9565,47900.0
2012-05-02 11:00:00,32.98,32.99,32.96,32.98,47500.0,21.9565,21.9632,21.9432,21.9565,47500.0
2012-05-02 11:05:00,32.98,33.0,32.96,32.97,12000.0,21.9565,21.9698,21.9432,21.9499,12000.0
2012-05-02 11:10:00,32.97,32.99,32.96,32.96,7700.0,21.9499,21.9632,21.9432,21.9432,7700.0
2012-05-02 11:15:00,32.96,32.97,32.94,32.96,10200.0,21.9432,21.9499,21.9299,21.9432,10200.0
2012-05-02 11:20:00,32.96,32.96,32.93,32.94,9000.0,21.9432,21.9432,21.9232,21.9299,9000.0
2012-05-02 11:25:00,32.94,32.97,32.94,32.96,22500.0,21.9299,21.9499,21.9299,21.9432,22500.0
2012-05-02 11:30:00,32.96,33.0,32.95,32.99,31600.0,21.9432,21.9698,21.9366,21.9632,31600.0
2012-05-02 11:35:00,32.99,33.03,32.98,33.02,8600.0,21.9632,21.9898,21.9565,21.9832,8600.0
2012-05-02 11:40:00,33.03,33.04,33.02,33.02,17600.0,21.9898,21.9965,21.9832,21.9832,17600.0
2012-05-02 11:45:00,33.02,33.04,33.02,33.03,146100.0,21.9832,21.9965,21.9832,21.9898,146100.0
2012-05-02 11:50:00,33.04,33.04,33.02,33.02,26400.0,21.9965,21.9965,21.9832,21.9832,26400.0
2012-05-02 11:55:00,33.02,33.02,33.01,33.02,34300.0,21.9832,21.9832,21.9765,21.9832,34300.0
2012-05-02 12:00:00,33.02,33.02,33.0,33.01,28500.0,21.9832,21.9832,21.9698,21.9765,28500.0
2012-05-02 12:05:00,33.01,33.02,33.0,33.02,26100.0,21.9765,21.9832,21.9698,21.9832,26100.0
2012-05-02 12:10:00,33.02,33.04,33.02,33.03,10000.0,21.9832,21.9965,21.9832,21.9898,10000.0
2012-05-02 12:15:00,33.03,33.07,33.03,33.06,26100.0,21.9898,22.0164,21.9898,22.0098,26100.0
2012-05-02 12:20:00,33.07,33.1,33.07,33.08,15700.0,22.0164,22.0364,22.0164,22.0231,15700.0
2012-05-02 12:25:00,33.09,33.09,33.08,33.08,2900.0,22.0298,22.0298,22.0231,22.0231,2900.0
2012-05-02 12:30:00,33.08,33.09,33.08,33.08,5800.0,22.0231,22.0298,22.0231,22.0231,5800.0
2012-05-02 12:35:00,33.08,33.12,33.06,33.08,294600.0,22.0231,22.0497,22.0098,22.0231,294600.0
2012-05-02 12:40:00,33.08,33.09,33.08,33.08,125400.0,22.0231,22.0298,22.0231,22.0231,125400.0
2012-05-02 12:45:00,33.08,33.08,33.06,33.06,30400.0,22.0231,22.0231,22.0098,22.0098,30400.0
2012-05-02 12:50:00,33.07,33.08,33.07,33.08,22100.0,22.0164,22.0231,22.0164,22.0231,22100.0
2012-05-02 12:55:00,33.08,33.08,33.07,33.07,6200.0,22.0231,22.0231,22.0164,22.0164,6200.0
2012-05-02 13:00:00,33.08,33.09,33.07,33.08,9600.0,22.0231,22.0298,22.0164,22.0231,9600.0
2012-05-02 13:05:00,33.07,33.09,33.07,33.09,8200.0,22.0164,22.0298,22.0164,22.0298,8200.0
2012-05-02 13:10:00,33.08,33.09,33.07,33.07,12800.0,22.0231,22.0298,22.0164,22.0164,12800.0
2012-05-02 13:15:00,33.07,33.09,33.05,33.06,426800.0,22.0164,22.0298,22.0031,22.0098,426800.0
2012-05-02 13:20:00,33.06,33.06,33.05,33.06,5600.0,22.0098,22.0098,22.0031,22.0098,5600.0
2012-05-02 13:25:00,33.05,33.05,33.03,33.03,6300.0,22.0031,22.0031,21.9898,21.9898,6300.0
2012-05-02 13:30:00,33.03,33.04,33.03,33.04,29400.0,21.9898,21.9965,21.9898,21.9965,29400.0
2012-05-02 13:35:00,33.04,33.06,33.04,33.06,103900.0,21.9965,22.0098,21.9965,22.0098,103900.0
2012-05-02 13:40:00,33.06,33.06,33.05,33.05,2700.0,22.0098,22.0098,22.0031,22.0031,2700.0
2012-05-02 13:45:00,33.06,33.09,33.06,33.09,59500.0,22.0098,22.0298,22.0098,22.0298,59500.0
2012-05-02 13:50:00,33.09,33.11,33.09,33.11,27200.0,22.0298,22.0431,22.0298,22.0431,27200.0
2012-05-02 13:55:00,33.1,33.11,33.1,33.11,10500.0,22.0364,22.0431,22.0364,22.0431,10500.0
2012-05-02 14:00:00,33.11,33.11,33.1,33.11,34100.0,22.0431,22.0431,22.0364,22.0431,34100.0
2012-05-02 14:05:00,33.1,33.12,33.1,33.12,22900.0,22.0364,22.0497,22.0364,22.0497,22900.0
2012-05-02 14:10:00,33.12,33.13,33.11,33.11,14700.0,22.0497,22.0564,22.0431,22.0431,14700.0
2012-05-02 14:15:00,33.11,33.13,33.11,33.13,17000.0,22.0431,22.0564,22.0431,22.0564,17000.0
2012-05-02 14:20:00,33.13,33.13,33.12,33.12,11800.0,22.0564,22.0564,22.0497,22.0497,11800.0
2012-05-02 14:25:00,33.12,33.17,33.12,33.17,27600.0,22.0497,22.083,22.0497,22.083,27600.0
2012-05-02 14:30:00,33.16,33.16,33.13,33.14,40100.0,22.0764,22.0764,22.0564,22.063,40100.0
2012-05-02 14:35:00,33.13,33.13,33.12,33.12,5200.0,22.0564,22.0564,22.0497,22.0497,5200.0
2012-05-02 14:40:00,33.12,33.12,33.11,33.12,6700.0,22.0497,22.0497,22.0431,22.0497,6700.0
2012-05-02 14:45:00,33.12,33.13,33.11,33.12,10700.0,22.0497,22.0564,22.0431,22.0497,10700.0
2012-05-02 14:50:00,33.11,33.13,33.11,33.12,9700.0,22.0431,22.0564,22.0431,22.0497,9700.0
2012-05-02 14:55:00,33.13,33.13,33.11,33.12,16900.0,22.0564,22.0564,22.0431,22.0497,16900.0
2012-05-02 15:00:00,33.12,33.13,33.09,33.1,17600.0,22.0497,22.0564,22.0298,22.0364,17600.0
2012-05-02 15:05:00,33.1,33.1,33.09,33.1,13900.0,22.0364,22.0364,22.0298,22.0364,13900.0
2012-05-02 15:10:00,33.09,33.09,33.07,33.07,8600.0,22.0298,22.0298,22.0164,22.0164,8600.0
2012-05-02 15:15:00,33.08,33.09,33.07,33.08,58000.0,22.0231,22.0298,22.0164,22.0231,58000.0
2012-05-02 15:20:00,33.08,33.09,33.07,33.08,17800.0,22.0231,22.0298,22.0164,22.0231,17800.0
2012-05-02 15:25:00,33.09,33.09,33.07,33.09,19800.0,22.0298,22.0298,22.0164,22.0298,19800.0
2012-05-02 15:30:00,33.08,33.09,33.07,33.09,11400.0,22.0231,22.0298,22.0164,22.0298,11400.0
2012-05-02 15:35:00,33.09,33.11,33.08,33.11,343200.0,22.0298,22.0431,22.0231,22.0431,343200.0
2012-05-02 15:40:00,33.11,33.13,33.1,33.13,73400.0,22.0431,22.0564,22.0364,22.0564,73400.0
2012-05-02 15:45:00,33.12,33.15,33.12,33.13,46900.0,22.0497,22.0697,22.0497,22.0564,46900.0
2012-05-02 15:50:00,33.12,33.13,33.11,33.12,19700.0,22.0497,22.0564,22.0431,22.0497,19700.0
2012-05-02 15:55:00,33.12,33.14,33.11,33.12,130300.0,22.0497,22.063,22.0431,22.0497,130300.0
2012-05-03 09:30:00,33.06,33.08,33.03,33.05,32600.0,22.0098,22.0231,21.9898,22.0031,32600.0
2012-05-03 09:35:00,33.04,33.04,33.0,33.02,31200.0,21.9965,21.9965,21.9698,21.9832,31200.0
2012-05-03 09:40:00,33.03,33.06,33.02,33.06,48100.0,21.9898,22.0098,21.9832,22.0098,48100.0
2012-05-03 09:45:00,33.06,33.1,33.06,33.09,60700.0,22.0098,22.0364,22.0098,22.0298,60700.0
2012-05-03 09:50:00,33.09,33.1,33.08,33.08,20200.0,22.0298,22.0364,22.0231,22.0231,20200.0
2012-05-03 09:55:00,33.09,33.09,33.03,33.05,9800.0,22.0298,22.0298,21.9898,22.0031,9800.0
2012-05-03 10:00:00,33.04,33.04,32.97,32.98,93100.0,21.9965,21.9965,21.9499,21.9565,93100.0
2012-05-03 10:05:00,32.98,32.99,32.93,32.96,21100.0,21.9565,21.9632,21.9232,21.9432,21100.0
2012-05-03 10:10:00,32.95,32.97,32.92,32.93,30900.0,21.9366,21.9499,21.9166,21.9232,30900.0
2012-05-03 10:15:00,32.92,32.92,32.89,32.89,27900.0,21.9166,21.9166,21.8966,21.8966,27900.0
2012-05-03 10:20:00,32.87,32.88,32.83,32.86,16700.0,21.8833,21.89,21.8567,21.8766,16700.0
2012-05-03 10:25:00,32.86,32.88,32.85,32.87,9800.0,21.8766,21.89,21.87,21.8833,9800.0
2012-05-03 10:30:00,32.87,32.89,32.86,32.89,58000.0,21.8833,21.8966,21.8766,21.8966,58000.0
2012-05-03 10:35:00,32.89,32.94,32.89,32.93,32400.0,21.8966,21.9299,21.8966,21.9232,32400.0
2012-05-03 10:40:00,32.95,32.95,32.92,32.92,16400.0,21.9366,21.9366,21.9166,21.9166,16400.0
2012-05-03 10:45:00,32.91,32.91,32.9,32.91,2900.0,21.9099,21.9099,21.9033,21.9099,2900.0
2012-05-03 10:50:00,32.92,32.93,32.89,32.92,12000.0,21.9166,21.9232,21.8966,21.9166,12000.0
2012-05-03 10:55:00,32.93,32.98,32.93,32.98,19700.0,21.9232,21.9565,21.9232,21.9565,19700.0
2012-05-03 11:00:00,32.98,32.98,32.95,32.95,21200.0,21.9565,21.9565,21.9366,21.9366,21200.0
2012-05-03 11:05:00,32.95,32.95,32.92,32.92,12300.0,21.9366,21.9366,21.9166,21.9166,12300.0
2012-05-03 11:10:00,32.93,32.93,32.9,32.91,34100.0,21.9232,21.9232,21.9033,21.9099,34100.0
2012-05-03 11:15:00,32.91,32.94,32.9,32.93,15900.0,21.9099,21.9299,21.9033,21.9232,15900.0
2012-05-03 11:20:00,32.93,32.95,32.92,32.95,7800.0,21.9232,21.9366,21.9166,21.9366,7800.0
2012-05-03 11:25:00,32.97,32.97,32.94,32.95,3600.0,21.9499,21.9499,21.9299,21.9366,3600.0
2012-05-03 11:30:00,32.97,32.97,32.95,32.95,7000.0,21.9499,21.9499,21.9366,21.9366,7000.0
2012-05-03 11:35:00,32.96,32.96,32.95,32.95,3300.0,21.9432,21.9432,21.9366,21.9366,3300.0
2012-05-03 11:40:00,32.94,32.96,32.94,32.96,4800.0,21.9299,21.9432,21.9299,21.9432,4800.0
2012-05-03 11:45:00,32.95,32.95,32.88,32.89,8500.0,21.9366,21.9366,21.89,21.8966,8500.0
2012-05-03 11:50:00,32.87,32.89,32.87,32.89,6700.0,21.8833,21.8966,21.8833,21.8966,6700.0
2012-05-03 11:55:00,32.87,32.89,32.87,32.89,6300.0,21.8833,21.8966,21.8833,21.8966,6300.0
2012-05-03 12:00:00,32.89,32.9,32.86,32.86,30900.0,21.8966,21.9033,21.8766,21.8766,30900.0
2012-05-03 12:05:00,32.86,32.88,32.86,32.87,21700.0,21.8766,21.89,21.8766,21.8833,21700.0
2012-05-03 12:10:00,32.87,32.88,32.86,32.87,8100.0,21.8833,21.89,21.8766,21.8833,8100.0
2012-05-03 12:15:00,32.88,32.89,32.88,32.89,12200.0,21.89,21.8966,21.89,21.8966,12200.0
2012-05-03 12:20:00,32.89,32.9,32.87,32.88,18100.0,21.8966,21.9033,21.8833,21.89,18100.0
2012-05-03 12:25:00,32.87,32.9,32.86,32.89,30300.0,21.8833,21.9033,21.8766,21.8966,30300.0
2012-05-03 12:30:00,32.89,32.89,32.87,32.87,8400.0,21.8966,21.8966,21.8833,21.8833,8400.0
2012-05-03 12:35:00,32.88,32.9,32.88,32.9,7000.0,21.89,21.9033,21.89,21.9033,7000.0
2012-05-03 12:40:00,32.9,32.91,32.88,32.88,3800.0,21.9033,21.9099,21.89,21.89,3800.0
2012-05-03 12:45:00,32.89,32.91,32.89,32.91,22500.0,21.8966,21.9099,21.8966,21.9099,22500.0
2012-05-03 12:50:00,32.91,32.91,32.9,32.9,5800.0,21.9099,21.9099,21.9033,21.9033,5800.0
2012-05-03 12:55:00,32.9,32.9,32.88,32.88,13800.0,21.9033,21.9033,21.89,21.89,13800.0
2012-05-03 13:00:00,32.88,32.89,32.88,32.88,10800.0,21.89,21.8966,21.89,21.89,10800.0
2012-05-03 13:05:00,32.88,32.88,32.86,32.88,11300.0,21.89,21.89,21.8766,21.89,11300.0
2012-05-03 13:10:00,32.87,32.87,32.85,32.87,25800.0,21.8833,21.8833,21.87,21.8833,25800.0
2012-05-03 13:15:00,32.87,32.87,32.86,32.87,3200.0,21.8833,21.8833,21.8766,21.8833,3200.0
2012-05-03 13:20:00,32.87,32.89,32.87,32.88,66500.0,21.8833,21.8966,21.8833,21.89,66500.0
2012-05-03 13:25:00,32.88,32.89,32.87,32.88,13000.0,21.89,21.8966,21.8833,21.89,13000.0
2012-05-03 13:30:00,32.87,32.87,32.85,32.86,21800.0,21.8833,21.8833,21.87,21.8766,21800.0
2012-05-03 13:35:00,32.85,32.86,32.85,32.85,9300.0,21.87,21.8766,21.87,21.87,9300.0
2012-05-03 13:40:00,32.84,32.85,32.77,32.77,20700.0,21.8633,21.87,21.8167,21.8167,20700.0
2012-05-03 13:45:00,32.77,32.8,32.77,32.79,34100.0,21.8167,21.8367,21.8167,21.83,34100.0
2012-05-03 13:50:00,32.79,32.8,32.77,32.8,19000.0,21.83,21.8367,21.8167,21.8367,19000.0
2012-05-03 13:55:00,32.8,32.82,32.8,32.8,16400.0,21.8367,21.85,21.8367,21.8367,16400.0
2012-05-03 14:00:00,32.8,32.81,32.79,32.8,12500.0,21.8367,21.8434,21.83,21.8367,12500.0
2012-05-03 14:05:00,32.8,32.8,32.78,32.79,2200.0,21.8367,21.8367,21.8234,21.83,2200.0
2012-05-03 14:10:00,32.79,32.8,32.78,32.79,8100.0,21.83,21.8367,21.8234,21.83,8100.0
2012-05-03 14:15:00,32.8,32.82,32.8,32.81,16100.0,21.8367,21.85,21.8367,21.8434,16100.0
2012-05-03 14:20:00,32.82,32.83,32.81,32.81,22600.0,21.85,21.8567,21.8434,21.8434,22600.0
2012-05-03 14:25:00,32.81,32.82,32.81,32.82,4000.0,21.8434,21.85,21.8434,21.85,4000.0
2012-05-03 14:30:00,32.81,32.82,32.8,32.82,11400.0,21.8434,21.85,21.8367,21.85,11400.0
2012-05-03 14:35:00,32.81,32.84,32.81,32.83,21100.0,21.8434,21.8633,21.8434,21.8567,21100.0
2012-05-03 14:40:00,32.82,32.83,32.82,32.83,14300.0,21.85,21.8567,21.85,21.8567,14300.0
2012-05-03 14:45:00,32.84,32.84,32.8,32.81,34500.0,21.8633,21.8633,21.8367,21.8434,34500.0
2012-05-03 14:50:00,32.81,32.83,32.81,32.82,46000.0,21.8434,21.8567,21.8434,21.85,46000.0
2012-05-03 14:55:00,32.81,32.84,32.81,32.83,37600.0,21.8434,21.8633,21.8434,21.8567,37600.0
2012-05-03 15:00:00,32.83,32.84,32.83,32.84,12100.0,21.8567,21.8633,21.8567,21.8633,12100.0
2012-05-03 15:05:00,32.85,32.85,32.81,32.83,20000.0,21.87,21.87,21.8434,21.8567,20000.0
2012-05-03 15:10:00,32.83,32.83,32.81,32.83,29100.0,21.8567,21.8567,21.8434,21.8567,29100.0
2012-05-03 15:15:00,32.83,32.87,32.83,32.87,41800.0,21.8567,21.8833,21.8567,21.8833,41800.0
2012-05-03 15:20:00,32.87,32.88,32.86,32.88,43500.0,21.8833,21.89,21.8766,21.89,43500.0
2012-05-03 15:25:00,32.88,32.88,32.86,32.88,17000.0,21.89,21.89,21.8766,21.89,17000.0
2012-05-03 15:30:00,32.88,32.89,32.86,32.89,31000.0,21.89,21.8966,21.8766,21.8966,31000.0
2012-05-03 15:35:00,32.88,32.89,32.85,32.85,16100.0,21.89,21.8966,21.87,21.87,16100.0
2012-05-03 15:40:00,32.86,32.88,32.85,32.87,32200.0,21.8766,21.89,21.87,21.8833,32200.0
2012-05-03 15:45:00,32.87,32.88,32.84,32.84,26600.0,21.8833,21.89,21.8633,21.8633,26600.0
2012-05-03 15:50:00,32.85,32.86,32.84,32.85,17400.0,21.87,21.8766,21.8633,21.87,17400.0
2012-05-03 15:55:00,32.85,32.86,32.84,32.84,122200.0,21.87,21.8766,21.8633,21.8633,122200.0
2012-05-04 09:30:00,32.66,32.71,32.63,32.69,22100.0,21.7435,21.7768,21.7235,21.7635,22100.0
2012-05-04 09:35:00,32.68,32.68,32.64,32.64,21900.0,21.7568,21.7568,21.7302,21.7302,21900.0
2012-05-04 09:40:00,32.62,32.65,32.61,32.62,104600.0,21.7169,21.7368,21.7102,21.7169,104600.0
2012-05-04 09:45:00,32.61,32.63,32.58,32.63,34900.0,21.7102,21.7235,21.6902,21.7235,34900.0
2012-05-04 09:50:00,32.64,32.67,32.61,32.64,24600.0,21.7302,21.7501,21.7102,21.7302,24600.0
2012-05-04 09:55:00,32.62,32.62,32.54,32.55,43500.0,21.7169,21.7169,21.6636,21.6703,43500.0
2012-05-04 10:00:00,32.54,32.54,32.49,32.53,37800.0,21.6636,21.6636,21.6303,21.6569,37800.0
2012-05-04 10:05:00,32.52,32.56,32.52,32.53,23400.0,21.6503,21.6769,21.6503,21.6569,23400.0
2012-05-04 10:10:00,32.52,32.54,32.49,32.49,72000.0,21.6503,21.6636,21.6303,21.6303,72000.0
2012-05-04 10:15:00,32.5,32.5,32.45,32.45,17000.0,21.637,21.637,21.6037,21.6037,17000.0
2012-05-04 10:20:00,32.45,32.48,32.45,32.48,24800.0,21.6037,21.6237,21.6037,21.6237,24800.0
2012-05-04 10:25:00,32.47,32.5,32.45,32.45,12000.0,21.617,21.637,21.6037,21.6037,12000.0
2012-05-04 10:30:00,32.46,32.47,32.42,32.43,10700.0,21.6103,21.617,21.5837,21.5904,10700.0
2012-05-04 10:35:00,32.43,32.43,32.38,32.39,25200.0,21.5904,21.5904,21.5571,21.5637,25200.0
2012-05-04 10:40:00,32.38,32.44,32.38,32.43,25000.0,21.5571,21.597,21.5571,21.5904,25000.0
2012-05-04 10:45:00,32.42,32.42,32.39,32.39,18000.0,21.5837,21.5837,21.5637,21.5637,18000.0
2012-05-04 10:50:00,32.38,32.42,32.37,32.41,18500.0,21.5571,21.5837,21.5504,21.577,18500.0
2012-05-04 10:55:00,32.41,32.43,32.41,32.41,17200.0,21.577,21.5904,21.577,21.577,17200.0
2012-05-04 11:00:00,32.41,32.42,32.38,32.4,18300.0,21.577,21.5837,21.5571,21.5704,18300.0
2012-05-04 11:05:00,32.4,32.41,32.37,32.37,25600.0,21.5704,21.577,21.5504,21.5504,25600.0
2012-05-04 11:10:00,32.36,32.39,32.35,32.38,11800.0,21.5438,21.5637,21.5371,21.5571,11800.0
2012-05-04 11:15:00,32.38,32.4,32.36,32.39,16100.0,21.5571,21.5704,21.5438,21.5637,16100.0
2012-05-04 11:20:00,32.38,32.39,32.35,32.36,9900.0,21.5571,21.5637,21.5371,21.5438,9900.0
2012-05-04 11:25:00,32.37,32.39,32.36,32.38,15500.0,21.5504,21.5637,21.5438,21.5571,15500.0
2012-05-04 11:30:00,32.38,32.41,32.37,32.39,23400.0,21.5571,21.577,21.5504,21.5637,23400.0
2012-05-04 11:35:00,32.38,32.38,32.34,32.36,13500.0,21.5571,21.5571,21.5304,21.5438,13500.0
2012-05-04 11:40:00,32.36,32.39,32.36,32.37,7300.0,21.5438,21.5637,21.5438,21.5504,7300.0
2012-05-04 11:45:00,32.37,32.39,32.37,32.39,7100.0,21.5504,21.5637,21.5504,21.5637,7100.0
2012-05-04 11:50:00,32.37,32.38,32.33,32.35,20600.0,21.5504,21.5571,21.5238,21.5371,20600.0
2012-05-04 11:55:00,32.36,32.36,32.34,32.35,10900.0,21.5438,21.5438,21.5304,21.5371,10900.0
2012-05-04 12:00:00,32.35,32.36,32.34,32.36,5600.0,21.5371,21.5438,21.5304,21.5438,5600.0
2012-05-04 12:05:00,32.37,32.39,32.36,32.39,7300.0,21.5504,21.5637,21.5438,21.5637,7300.0
2012-05-04 12:10:00,32.4,32.41,32.39,32.39,4500.0,21.5704,21.577,21.5637,21.5637,4500.0
2012-05-04 12:15:00,32.39,32.39,32.37,32.37,6000.0,21.5637,21.5637,21.5504,21.5504,6000.0
2012-05-04 12:20:00,32.36,32.36,32.34,32.34,4600.0,21.5438,21.5438,21.5304,21.5304,4600.0
2012-05-04 12:25:00,32.34,32.36,32.34,32.35,5400.0,21.5304,21.5438,21.5304,21.5371,5400.0
2012-05-04 12:30:00,32.35,32.35,32.33,32.34,8900.0,21.5371,21.5371,21.5238,21.5304,8900.0
2012-05-04 12:35:00,32.33,32.34,32.3,32.31,7800.0,21.5238,21.5304,21.5038,21.5105,7800.0
2012-05-04 12:40:00,32.3,32.32,32.3,32.32,34700.0,21.5038,21.5171,21.5038,21.5171,34700.0
2012-05-04 12:45:00,32.32,32.33,32.31,32.31,10100.0,21.5171,21.5238,21.5105,21.5105,10100.0
2012-05-04 12:50:00,32.32,32.34,32.32,32.33,26200.0,21.5171,21.5304,21.5171,21.5238,26200.0
2012-05-04 12:55:00,32.33,32.35,32.33,32.35,900.0,21.5238,21.5371,21.5238,21.5371,900.0
2012-05-04 13:00:00,32.35,32.36,32.34,32.34,1800.0,21.5371,21.5438,21.5304,21.5304,1800.0
2012-05-04 13:05:00,32.34,32.38,32.34,32.36,15300.0,21.5304,21.5571,21.5304,21.5438,15300.0
2012-05-04 13:10:00,32.35,32.37,32.32,32.32,43400.0,21.5371,21.5504,21.5171,21.5171,43400.0
2012-05-04 13:15:00,32.32,32.35,32.31,32.34,60300.0,21.5171,21.5371,21.5105,21.5304,60300.0
2012-05-04 13:20:00,32.34,32.34,32.32,32.32,5400.0,21.5304,21.5304,21.5171,21.5171,5400.0
2012-05-04 13:25:00,32.31,32.34,32.31,32.34,12700.0,21.5105,21.5304,21.5105,21.5304,12700.0
2012-05-04 13:30:00,32.33,32.35,32.33,32.35,10900.0,21.5238,21.5371,21.5238,21.5371,10900.0
2012-05-04 13:35:00,32.35,32.36,32.34,32.35,17500.0,21.5371,21.5438,21.5304,21.5371,17500.0
2012-05-04 13:40:00,32.36,32.37,32.36,32.36,6800.0,21.5438,21.5504,21.5438,21.5438,6800.0
2012-05-04 13:45:00,32.36,32.37,32.34,32.36,10000.0,21.5438,21.5504,21.5304,21.5438,10000.0
2012-05-04 13:50:00,32.36,32.37,32.35,32.36,13600.0,21.5438,21.5504,21.5371,21.5438,13600.0
2012-05-04 13:55:00,32.36,32.38,32.36,32.37,3700.0,21.5438,21.5571,21.5438,21.5504,3700.0
2012-05-04 14:00:00,32.37,32.37,32.35,32.35,8400.0,21.5504,21.5504,21.5371,21.5371,8400.0
2012-05-04 14:05:00,32.36,32.37,32.35,32.36,3000.0,21.5438,21.5504,21.5371,21.5438,3000.0
2012-05-04 14:10:00,32.36,32.37,32.35,32.37,21700.0,21.5438,21.5504,21.5371,21.5504,21700.0
2012-05-04 14:15:00,32.36,32.38,32.36,32.38,17700.0,21.5438,21.5571,21.5438,21.5571,17700.0
2012-05-04 14:20:00,32.37,32.38,32.37,32.38,24800.0,21.5504,21.5571,21.5504,21.5571,24800.0
2012-05-04 14:25:00,32.38,32.38,32.37,32.38,14900.0,21.5571,21.5571,21.5504,21.5571,14900.0
2012-05-04 14:30:00,32.37,32.37,32.36,32.37,3600.0,21.5504,21.5504,21.5438,21.5504,3600.0
2012-05-04 14:35:00,32.36,32.37,32.3,32.31,61400.0,21.5438,21.5504,21.5038,21.5105,61400.0
2012-05-04 14:40:00,32.31,32.32,32.31,32.32,15500.0,21.5105,21.5171,21.5105,21.5171,15500.0
2012-05-04 14:45:00,32.33,32.33,32.32,32.33,8000.0,21.5238,21.5238,21.5171,21.5238,8000.0
2012-05-04 14:50:00,32.34,32.34,32.31,32.32,229700.0,21.5304,21.5304,21.5105,21.5171,229700.0
2012-05-04 14:55:00,32.32,32.35,32.32,32.34,108800.0,21.5171,21.5371,21.5171,21.5304,108800.0
2012-05-04 15:00:00,32.34,32.36,32.34,32.36,46100.0,21.5304,21.5438,21.5304,21.5438,46100.0
2012-05-04 15:05:00,32.36,32.37,32.35,32.36,75200.0,21.5438,21.5504,21.5371,21.5438,75200.0
2012-05-04 15:10:00,32.36,32.37,32.36,32.36,5400.0,21.5438,21.5504,21.5438,21.5438,5400.0
2012-05-04 15:15:00,32.35,32.37,32.35,32.36,7400.0,21.5371,21.5504,21.5371,21.5438,7400.0
2012-05-04 15:20:00,32.36,32.37,32.34,32.34,14800.0,21.5438,21.5504,21.5304,21.5304,14800.0
2012-05-04 15:25:00,32.35,32.35,32.32,32.34,44500.0,21.5371,21.5371,21.5171,21.5304,44500.0
2012-05-04 15:30:00,32.33,32.35,32.32,32.35,43600.0,21.5238,21.5371,21.5171,21.5371,43600.0
2012-05-04 15:35:00,32.34,32.35,32.33,32.33,21300.0,21.5304,21.5371,21.5238,21.5238,21300.0
2012-05-04 15:40:00,32.33,32.35,32.33,32.35,35500.0,21.5238,21.5371,21.5238,21.5371,35500.0
2012-05-04 15:45:00,32.35,32.35,32.32,32.34,31800.0,21.5371,21.5371,21.5171,21.5304,31800.0
2012-05-04 15:50:00,32.34,32.35,32.33,32.35,15700.0,21.5304,21.5371,21.5238,21.5371,15700.0
2012-05-04 15:55:00,32.34,32.34,32.31,32.31,35500.0,21.5304,21.5304,21.5105,21.5105,35500.0
2012-05-07 09:30:00,32.32,32.34,32.31,32.34,49200.0,21.5171,21.5304,21.5105,21.5304,49200.0
2012-05-07 09:35:00,32.34,32.37,32.32,32.36,8300.0,21.5304,21.5504,21.5171,21.5438,8300.0
2012-05-07 09:40:00,32.39,32.4,32.36,32.37,15100.0,21.5637,21.5704,21.5438,21.5504,15100.0
2012-05-07 09:45:00,32.36,32.36,32.32,32.32,3800.0,21.5438,21.5438,21.5171,21.5171,3800.0
2012-05-07 09:50:00,32.33,32.35,32.31,32.31,6600.0,21.5238,21.5371,21.5105,21.5105,6600.0
2012-05-07 09:55:00,32.31,32.35,32.3,32.35,3900.0,21.5105,21.5371,21.5038,21.5371,3900.0
2012-05-07 10:00:00,32.36,32.42,32.36,32.42,11700.0,21.5438,21.5837,21.5438,21.5837,11700.0
2012-05-07 10:05:00,32.41,32.41,32.37,32.37,10000.0,21.577,21.577,21.5504,21.5504,10000.0
2012-05-07 10:10:00,32.37,32.37,32.33,32.33,7100.0,21.5504,21.5504,21.5238,21.5238,7100.0
2012-05-07 10:15:00,32.33,32.37,32.32,32.37,22900.0,21.5238,21.5504,21.5171,21.5504,22900.0
2012-05-07 10:20:00,32.38,32.4,32.35,32.39,59100.0,21.5571,21.5704,21.5371,21.5637,59100.0
2012-05-07 10:25:00,32.39,32.39,32.32,32.32,8200.0,21.5637,21.5637,21.5171,21.5171,8200.0
2012-05-07 10:30:00,32.33,32.33,32.29,32.31,5900.0,21.5238,21.5238,21.4972,21.5105,5900.0
2012-05-07 10:35:00,32.3,32.31,32.29,32.3,11700.0,21.5038,21.5105,21.4972,21.5038,11700.0
2012-05-07 10:40:00,32.3,32.33,32.3,32.33,16500.0,21.5038,21.5238,21.5038,21.5238,16500.0
2012-05-07 10:45:00,32.33,32.37,32.33,32.37,20700.0,21.5238,21.5504,21.5238,21.5504,20700.0
2012-05-07 10:50:00,32.38,32.39,32.37,32.39,32700.0,21.5571,21.5637,21.5504,21.5637,32700.0
2012-05-07 10:55:00,32.39,32.39,32.36,32.39,20700.0,21.5637,21.5637,21.5438,21.5637,20700.0
2012-05-07 11:00:00,32.39,32.42,32.39,32.41,29600.0,21.5637,21.5837,21.5637,21.577,29600.0
2012-05-07 11:05:00,32.42,32.46,32.42,32.45,37300.0,21.5837,21.6103,21.5837,21.6037,37300.0
2012-05-07 11:10:00,32.45,32.48,32.45,32.47,12900.0,21.6037,21.6237,21.6037,21.617,12900.0
2012-05-07 11:15:00,32.47,32.47,32.46,32.46,29300.0,21.617,21.617,21.6103,21.6103,29300.0
2012-05-07 11:20:00,32.47,32.48,32.46,32.47,19800.0,21.617,21.6237,21.6103,21.617,19800.0
2012-05-07 11:25:00,32.47,32.48,32.46,32.46,29300.0,21.617,21.6237,21.6103,21.6103,29300.0
2012-05-07 11:30:00,32.47,32.48,32.46,32.47,17100.0,21.617,21.6237,21.6103,21.617,17100.0
2012-05-07 11:35:00,32.47,32.47,32.44,32.46,27300.0,21.617,21.617,21.597,21.6103,27300.0
2012-05-07 11:40:00,32.45,32.46,32.44,32.44,8600.0,21.6037,21.6103,21.597,21.597,8600.0
2012-05-07 11:45:00,32.44,32.45,32.43,32.44,8500.0,21.597,21.6037,21.5904,21.597,8500.0
2012-05-07 11:50:00,32.43,32.45,32.43,32.43,17600.0,21.5904,21.6037,21.5904,21.5904,17600.0
2012-05-07 11:55:00,32.43,32.44,32.42,32.43,4400.0,21.5904,21.597,21.5837,21.5904,4400.0
2012-05-07 12:00:00,32.44,32.45,32.43,32.45,10200.0,21.597,21.6037,21.5904,21.6037,10200.0
2012-05-07 12:05:00,32.45,32.46,32.45,32.46,8700.0,21.6037,21.6103,21.6037,21.6103,8700.0
2012-05-07 12:10:00,32.46,32.46,32.45,32.45,2100.0,21.6103,21.6103,21.6037,21.6037,2100.0
2012-05-07 12:15:00,32.45,32.46,32.45,32.46,9700.0,21.6037,21.6103,21.6037,21.6103,9700.0
2012-05-07 12:20:00,32.46,32.47,32.46,32.47,1100.0,21.6103,21.617,21.6103,21.617,1100.0
2012-05-07 12:25:00,32.47,32.47,32.46,32.47,4100.0,21.617,21.617,21.6103,21.617,4100.0
2012-05-07 12:30:00,32.47,32.53,32.47,32.53,14200.0,21.617,21.6569,21.617,21.6569,14200.0
2012-05-07 12:35:00,32.53,32.53,32.51,32.51,8300.0,21.6569,21.6569,21.6436,21.6436,8300.0
2012-05-07 12:40:00,32.52,32.53,32.52,32.53,4900.0,21.6503,21.6569,21.6503,21.6569,4900.0
2012-05-07 12:45:00,32.53,32.54,32.53,32.53,10200.0,21.6569,21.6636,21.6569,21.6569,10200.0
2012-05-07 12:50:00,32.53,32.54,32.52,32.52,5600.0,21.6569,21.6636,21.6503,21.6503,5600.0
2012-05-07 12:55:00,32.51,32.52,32.51,32.52,5100.0,21.6436,21.6503,21.6436,21.6503,5100.0
2012-05-07 13:00:00,32.52,32.53,32.5,32.51,25300.0,21.6503,21.6569,21.637,21.6436,25300.0
2012-05-07 13:05:00,32.51,32.52,32.5,32.5,7800.0,21.6436,21.6503,21.637,21.637,7800.0
2012-05-07 13:10:00,32.5,32.52,32.5,32.52,16400.0,21.637,21.6503,21.637,21.6503,16400.0
2012-05-07 13:15:00,32.52,32.54,32.51,32.53,13600.0,21.6503,21.6636,21.6436,21.6569,13600.0
2012-05-07 13:20:00,32.53,32.55,32.51,32.53,31300.0,21.6569,21.6703,21.6436,21.6569,31300.0
2012-05-07 13:25:00,32.52,32.53,32.5,32.51,11400.0,21.6503,21.6569,21.637,21.6436,11400.0
2012-05-07 13:30:00,32.52,32.54,32.5,32.54,22600.0,21.6503,21.6636,21.637,21.6636,22600.0
2012-05-07 13:35:00,32.54,32.56,32.53,32.56,137100.0,21.6636,21.6769,21.6569,21.6769,137100.0
2012-05-07 13:40:00,32.56,32.56,32.54,32.56,26400.0,21.6769,21.6769,21.6636,21.6769,26400.0
2012-05-07 13:45:00,32.55,32.58,32.55,32.58,10600.0,21.6703,21.6902,21.6703,21.6902,10600.0
2012-05-07 13:50:00,32.57,32.58,32.55,32.58,11300.0,21.6836,21.6902,21.6703,21.6902,11300.0
2012-05-07 13:55:00,32.58,32.59,32.55,32.57,49200.0,21.6902,21.6969,21.6703,21.6836,49200.0
2012-05-07 14:00:00,32.57,32.59,32.57,32.57,8600.0,21.6836,21.6969,21.6836,21.6836,8600.0
2012-05-07 14:05:00,32.58,32.58,32.57,32.57,8500.0,21.6902,21.6902,21.6836,21.6836,8500.0
2012-05-07 14:10:00,32.57,32.58,32.56,32.57,10400.0,21.6836,21.6902,21.6769,21.6836,10400.0
2012-05-07 14:15:00,32.57,32.57,32.55,32.56,13900.0,21.6836,21.6836,21.6703,21.6769,13900.0
2012-05-07 14:20:00,32.55,32.57,32.55,32.56,1400.0,21.6703,21.6836,21.6703,21.6769,1400.0
2012-05-07 14:25:00,32.56,32.56,32.55,32.55,10100.0,21.6769,21.6769,21.6703,21.6703,10100.0
2012-05-07 14:30:00,32.56,32.56,32.55,32.55,9600.0,21.6769,21.6769,21.6703,21.6703,9600.0
2012-05-07 14:35:00,32.56,32.56,32.55,32.56,7200.0,21.6769,21.6769,21.6703,21.6769,7200.0
2012-05-07 14:40:00,32.55,32.56,32.55,32.55,7200.0,21.6703,21.6769,21.6703,21.6703,7200.0
2012-05-07 14:45:00,32.55,32.57,32.55,32.55,7200.0,21.6703,21.6836,21.6703,21.6703,7200.0
2012-05-07 14:50:00,32.55,32.57,32.55,32.56,20800.0,21.6703,21.6836,21.6703,21.6769,20800.0
2012-05-07 14:55:00,32.56,32.57,32.55,32.55,26700.0,21.6769,21.6836,21.6703,21.6703,26700.0
2012-05-07 15:00:00,32.56,32.56,32.54,32.55,12300.0,21.6769,21.6769,21.6636,21.6703,12300.0
2012-05-07 15:05:00,32.55,32.55,32.53,32.53,11100.0,21.6703,21.6703,21.6569,21.6569,11100.0
2012-05-07 15:10:00,32.53,32.55,32.52,32.55,21000.0,21.6569,21.6703,21.6503,21.6703,21000.0
2012-05-07 15:15:00,32.55,32.56,32.54,32.55,40200.0,21.6703,21.6769,21.6636,21.6703,40200.0
2012-05-07 15:20:00,32.55,32.56,32.55,32.55,14700.0,21.6703,21.6769,21.6703,21.6703,14700.0
2012-05-07 15:25:00,32.55,32.55,32.54,32.54,10300.0,21.6703,21.6703,21.6636,21.6636,10300.0
2012-05-07 15:30:00,32.55,32.56,32.55,32.56,6100.0,21.6703,21.6769,21.6703,21.6769,6100.0
2012-05-07 15:35:00,32.55,32.57,32.55,32.57,14300.0,21.6703,21.6836,21.6703,21.6836,14300.0
2012-05-07 15:40:00,32.56,32.57,32.55,32.56,7700.0,21.6769,21.6836,21.6703,21.6769,7700.0
2012-05-07 15:45:00,32.55,32.56,32.54,32.54,47500.0,21.6703,21.6769,21.6636,21.6636,47500.0
2012-05-07 15:50:00,32.54,32.55,32.51,32.51,15300.0,21.6636,21.6703,21.6436,21.6436,15300.0
2012-05-07 15:55:00,32.52,32.55,32.51,32.54,107800.0,21.6503,21.6703,21.6436,21.6636,107800.0
2012-05-08 09:30:00,32.17,32.19,32.15,32.17,66000.0,21.4173,21.4306,21.404,21.4173,66000.0
2012-05-08 09:35:00,32.15,32.15,32.1,32.1,23500.0,21.404,21.404,21.3707,21.3707,23500.0
2012-05-08 09:40:00,32.09,32.15,32.09,32.12,23300.0,21.364,21.404,21.364,21.384,23300.0
2012-05-08 09:45:00,32.12,32.16,32.1,32.15,17300.0,21.384,21.4106,21.3707,21.404,17300.0
2012-05-08 09:50:00,32.15,32.15,32.12,32.13,5300.0,21.404,21.404,21.384,21.3906,5300.0
2012-05-08 09:55:00,32.1,32.12,32.09,32.09,10000.0,21.3707,21.384,21.364,21.364,10000.0
2012-05-08 10:00:00,32.1,32.1,32.04,32.06,14000.0,21.3707,21.3707,21.3307,21.344,14000.0
2012-05-08 10:05:00,32.05,32.05,32.0,32.03,25300.0,21.3374,21.3374,21.3041,21.3241,25300.0
2012-05-08 10:10:00,32.01,32.01,31.97,31.97,40600.0,21.3107,21.3107,21.2841,21.2841,40600.0
2012-05-08 10:15:00,31.97,32.02,31.96,32.02,22800.0,21.2841,21.3174,21.2775,21.3174,22800.0
2012-05-08 10:20:00,32.01,32.01,31.99,31.99,3100.0,21.3107,21.3107,21.2974,21.2974,3100.0
2012-05-08 10:25:00,31.98,31.99,31.96,31.96,23300.0,21.2908,21.2974,21.2775,21.2775,23300.0
2012-05-08 10:30:00,31.95,31.95,31.86,31.86,33700.0,21.2708,21.2708,21.2109,21.2109,33700.0
2012-05-08 10:35:00,31.86,31.88,31.83,31.88,11600.0,21.2109,21.2242,21.1909,21.2242,11600.0
2012-05-08 10:40:00,31.88,31.9,31.88,31.89,3700.0,21.2242,21.2375,21.2242,21.2309,3700.0
2012-05-08 10:45:00,31.89,31.89,31.82,31.83,41400.0,21.2309,21.2309,21.1843,21.1909,41400.0
2012-05-08 10:50:00,31.82,31.87,31.82,31.84,16400.0,21.1843,21.2175,21.1843,21.1976,16400.0
2012-05-08 10:55:00,31.85,31.87,31.85,31.86,9500.0,21.2042,21.2175,21.2042,21.2109,9500.0
2012-05-08 11:00:00,31.86,31.87,31.79,31.79,46500.0,21.2109,21.2175,21.1643,21.1643,46500.0
2012-05-08 11:05:00,31.79,31.79,31.74,31.77,33700.0,21.1643,21.1643,21.131,21.151,33700.0
2012-05-08 11:10:00,31.78,31.78,31.72,31.73,24300.0,21.1576,21.1576,21.1177,21.1243,24300.0
2012-05-08 11:15:00,31.73,31.77,31.71,31.77,25800.0,21.1243,21.151,21.111,21.151,25800.0
2012-05-08 11:20:00,31.77,31.8,31.77,31.79,11700.0,21.151,21.1709,21.151,21.1643,11700.0
2012-05-08 11:25:00,31.78,31.82,31.78,31.8,16900.0,21.1576,21.1843,21.1576,21.1709,16900.0
2012-05-08 11:30:00,31.8,31.8,31.77,31.8,21900.0,21.1709,21.1709,21.151,21.1709,21900.0
2012-05-08 11:35:00,31.79,31.87,31.79,31.87,14800.0,21.1643,21.2175,21.1643,21.2175,14800.0
2012-05-08 11:40:00,31.87,31.9,31.86,31.86,11100.0,21.2175,21.2375,21.2109,21.2109,11100.0
2012-05-08 11:45:00,31.85,31.9,31.85,31.9,16500.0,21.2042,21.2375,21.2042,21.2375,16500.0
2012-05-08 11:50:00,31.9,31.95,31.9,31.93,71400.0,21.2375,21.2708,21.2375,21.2575,71400.0
2012-05-08 11:55:00,31.93,31.93,31.92,31.92,12400.0,21.2575,21.2575,21.2508,21.2508,12400.0
2012-05-08 12:00:00,31.92,31.93,31.88,31.89,8700.0,21.2508,21.2575,21.2242,21.2309,8700.0
2012-05-08 12:05:00,31.89,31.89,31.85,31.86,30200.0,21.2309,21.2309,21.2042,21.2109,30200.0
2012-05-08 12:10:00,31.85,31.87,31.85,31.87,11300.0,21.2042,21.2175,21.2042,21.2175,11300.0
2012-05-08 12:15:00,31.87,31.88,31.86,31.88,16300.0,21.2175,21.2242,21.2109,21.2242,16300.0
2012-05-08 12:20:00,31.9,31.9,31.84,31.84,38300.0,21.2375,21.2375,21.1976,21.1976,38300.0
2012-05-08 12:25:00,31.84,31.86,31.83,31.86,22900.0,21.1976,21.2109,21.1909,21.2109,22900.0
2012-05-08 12:30:00,31.85,31.85,31.84,31.85,11000.0,21.2042,21.2042,21.1976,21.2042,11000.0
2012-05-08 12:35:00,31.85,31.87,31.85,31.87,42200.0,21.2042,21.2175,21.2042,21.2175,42200.0
2012-05-08 12:40:00,31.86,31.86,31.84,31.84,5100.0,21.2109,21.2109,21.1976,21.1976,5100.0
2012-05-08 12:45:00,31.84,31.85,31.83,31.83,23200.0,21.1976,21.2042,21.1909,21.1909,23200.0
2012-05-08 12:50:00,31.84,31.84,31.83,31.83,21000.0,21.1976,21.1976,21.1909,21.1909,21000.0
2012-05-08 12:55:00,31.84,31.84,31.82,31.82,10800.0,21.1976,21.1976,21.1843,21.1843,10800.0
2012-05-08 13:00:00,31.82,31.84,31.82,31.84,29500.0,21.1843,21.1976,21.1843,21.1976,29500.0
2012-05-08 13:05:00,31.84,31.86,31.83,31.86,7000.0,21.1976,21.2109,21.1909,21.2109,7000.0
2012-05-08 13:10:00,31.85,31.87,31.85,31.86,38500.0,21.2042,21.2175,21.2042,21.2109,38500.0
2012-05-08 13:15:00,31.87,31.9,31.87,31.89,22300.0,21.2175,21.2375,21.2175,21.2309,22300.0
2012-05-08 13:20:00,31.89,31.9,31.87,31.87,18400.0,21.2309,21.2375,21.2175,21.2175,18400.0
2012-05-08 13:25:00,31.88,31.91,31.87,31.9,41900.0,21.2242,21.2442,21.2175,21.2375,41900.0
2012-05-08 13:30:00,31.91,31.91,31.89,31.9,16400.0,21.2442,21.2442,21.2309,21.2375,16400.0
2012-05-08 13:35:00,31.9,31.92,31.89,31.9,18100.0,21.2375,21.2508,21.2309,21.2375,18100.0
2012-05-08 13:40:00,31.9,31.91,31.9,31.91,16800.0,21.2375,21.2442,21.2375,21.2442,16800.0
2012-05-08 13:45:00,31.92,31.94,31.91,31.93,21400.0,21.2508,21.2641,21.2442,21.2575,21400.0
2012-05-08 13:50:00,31.93,31.93,31.88,31.88,27000.0,21.2575,21.2575,21.2242,21.2242,27000.0
2012-05-08 13:55:00,31.88,31.91,31.88,31.91,37500.0,21.2242,21.2442,21.2242,21.2442,37500.0
2012-05-08 14:00:00,31.92,31.94,31.91,31.91,27900.0,21.2508,21.2641,21.2442,21.2442,27900.0
2012-05-08 14:05:00,31.91,31.93,31.9,31.92,19600.0,21.2442,21.2575,21.2375,21.2508,19600.0
2012-05-08 14:10:00,31.92,31.92,31.88,31.89,26300.0,21.2508,21.2508,21.2242,21.2309,26300.0
2012-05-08 14:15:00,31.88,31.89,31.88,31.89,5400.0,21.2242,21.2309,21.2242,21.2309,5400.0
2012-05-08 14:20:00,31.9,31.91,31.88,31.9,39800.0,21.2375,21.2442,21.2242,21.2375,39800.0
2012-05-08 14:25:00,31.91,31.94,31.91,31.94,76400.0,21.2442,21.2641,21.2442,21.2641,76400.0
2012-05-08 14:30:00,31.95,31.96,31.94,31.94,29200.0,21.2708,21.2775,21.2641,21.2641,29200.0
2012-05-08 14:35:00,31.95,31.96,31.95,31.96,14600.0,21.2708,21.2775,21.2708,21.2775,14600.0
2012-05-08 14:40:00,31.96,31.99,31.96,31.96,39100.0,21.2775,21.2974,21.2775,21.2775,39100.0
2012-05-08 14:45:00,31.96,31.98,31.95,31.97,33300.0,21.2775,21.2908,21.2708,21.2841,33300.0
2012-05-08 14:50:00,31.98,32.02,31.98,32.0,38200.0,21.2908,21.3174,21.2908,21.3041,38200.0
2012-05-08 14:55:00,32.01,32.03,32.0,32.0,29000.0,21.3107,21.3241,21.3041,21.3041,29000.0
2012-05-08 15:00:00,32.0,32.04,31.98,32.03,42100.0,21.3041,21.3307,21.2908,21.3241,42100.0
2012-05-08 15:05:00,32.02,32.03,32.0,32.0,18100.0,21.3174,21.3241,21.3041,21.3041,18100.0
2012-05-08 15:10:00,32.01,32.02,32.0,32.02,21600.0,21.3107,21.3174,21.3041,21.3174,21600.0
2012-05-08 15:15:00,32.02,32.08,32.01,32.08,37700.0,21.3174,21.3574,21.3107,21.3574,37700.0
2012-05-08 15:20:00,32.08,32.08,32.03,32.03,67200.0,21.3574,21.3574,21.3241,21.3241,67200.0
2012-05-08 15:25:00,32.04,32.12,32.04,32.1,77500.0,21.3307,21.384,21.3307,21.3707,77500.0
2012-05-08 15:30:00,32.09,32.11,32.07,32.07,15200.0,21.364,21.3773,21.3507,21.3507,15200.0
2012-05-08 15:35:00,32.08,32.14,32.07,32.12,42100.0,21.3574,21.3973,21.3507,21.384,42100.0
2012-05-08 15:40:00,32.13,32.13,32.08,32.1,47400.0,21.3906,21.3906,21.3574,21.3707,47400.0
2012-05-08 15:45:00,32.11,32.11,32.07,32.08,37800.0,21.3773,21.3773,21.3507,21.3574,37800.0
2012-05-08 15:50:00,32.08,32.12,32.08,32.11,37300.0,21.3574,21.384,21.3574,21.3773,37300.0
2012-05-08 15:55:00,32.11,32.12,32.07,32.07,85000.0,21.3773,21.384,21.3507,21.3507,85000.0
2012-05-09 09:30:00,31.44,31.46,31.4,31.45,84200.0,20.9313,20.9446,20.9046,20.9379,84200.0
2012-05-09 09:35:00,31.45,31.46,31.42,31.45,26300.0,20.9379,20.9446,20.918,20.9379,26300.0
2012-05-09 09:40:00,31.45,31.5,31.45,31.48,12300.0,20.9379,20.9712,20.9379,20.9579,12300.0
2012-05-09 09:45:00,31.48,31.5,31.45,31.45,8100.0,20.9579,20.9712,20.9379,20.9379,8100.0
2012-05-09 09:50:00,31.45,31.49,31.42,31.42,29200.0,20.9379,20.9646,20.918,20.918,29200.0
2012-05-09 09:55:00,31.42,31.43,31.39,31.43,19100.0,20.918,20.9246,20.898,20.9246,19100.0
2012-05-09 10:00:00,31.43,31.52,31.43,31.51,34100.0,20.9246,20.9845,20.9246,20.9779,34100.0
2012-05-09 10:05:00,31.48,31.52,31.38,31.42,41300.0,20.9579,20.9845,20.8913,20.918,41300.0
2012-05-09 10:10:00,31.42,31.45,31.39,31.41,23000.0,20.918,20.9379,20.898,20.9113,23000.0
2012-05-09 10:15:00,31.41,31.41,31.34,31.38,23000.0,20.9113,20.9113,20.8647,20.8913,23000.0
2012-05-09 10:20:00,31.37,31.38,31.3,31.32,30400.0,20.8847,20.8913,20.8381,20.8514,30400.0
2012-05-09 10:25:00,31.33,31.33,31.29,31.3,32700.0,20.858,20.858,20.8314,20.8381,32700.0
2012-05-09 10:30:00,31.3,31.37,31.3,31.36,20200.0,20.8381,20.8847,20.8381,20.878,20200.0
2012-05-09 10:35:00,31.37,31.43,31.36,31.43,12900.0,20.8847,20.9246,20.878,20.9246,12900.0
2012-05-09 10:40:00,31.41,31.48,31.41,31.46,7700.0,20.9113,20.9579,20.9113,20.9446,7700.0
2012-05-09 10:45:00,31.47,31.49,31.43,31.44,23100.0,20.9512,20.9646,20.9246,20.9313,23100.0
2012-05-09 10:50:00,31.44,31.44,31.4,31.43,14900.0,20.9313,20.9313,20.9046,20.9246,14900.0
2012-05-09 10:55:00,31.43,31.48,31.43,31.44,17200.0,20.9246,20.9579,20.9246,20.9313,17200.0
2012-05-09 11:00:00,31.44,31.49,31.42,31.48,19400.0,20.9313,20.9646,20.918,20.9579,19400.0
2012-05-09 11:05:00,31.48,31.5,31.45,31.5,6300.0,20.9579,20.9712,20.9379,20.9712,6300.0
2012-05-09 11:10:00,31.51,31.61,31.51,31.6,51800.0,20.9779,21.0444,20.9779,21.0378,51800.0
2012-05-09 11:15:00,31.6,31.62,31.58,31.62,18400.0,21.0378,21.0511,21.0245,21.0511,18400.0
2012-05-09 11:20:00,31.62,31.68,31.62,31.68,69200.0,21.0511,21.0911,21.0511,21.0911,69200.0
2012-05-09 11:25:00,31.68,31.69,31.64,31.66,53100.0,21.0911,21.0977,21.0644,21.0777,53100.0
2012-05-09 11:30:00,31.66,31.67,31.63,31.67,17400.0,21.0777,21.0844,21.0578,21.0844,17400.0
2012-05-09 11:35:00,31.67,31.77,31.67,31.77,59300.0,21.0844,21.151,21.0844,21.151,59300.0
2012-05-09 11:40:00,31.77,31.77,31.74,31.74,137900.0,21.151,21.151,21.131,21.131,137900.0
2012-05-09 11:45:00,31.73,31.76,31.73,31.75,32300.0,21.1243,21.1443,21.1243,21.1377,32300.0
2012-05-09 11:50:00,31.76,31.76,31.73,31.74,53300.0,21.1443,21.1443,21.1243,21.131,53300.0
2012-05-09 11:55:00,31.74,31.77,31.7,31.7,31900.0,21.131,21.151,21.1044,21.1044,31900.0
2012-05-09 12:00:00,31.7,31.71,31.68,31.69,6400.0,21.1044,21.111,21.0911,21.0977,6400.0
2012-05-09 12:05:00,31.7,31.7,31.67,31.67,9900.0,21.1044,21.1044,21.0844,21.0844,9900.0
2012-05-09 12:10:00,31.67,31.69,31.67,31.68,3200.0,21.0844,21.0977,21.0844,21.0911,3200.0
2012-05-09 12:15:00,31.69,31.7,31.69,31.7,7400.0,21.0977,21.1044,21.0977,21.1044,7400.0
2012-05-09 12:20:00,31.7,31.71,31.67,31.67,4500.0,21.1044,21.111,21.0844,21.0844,4500.0
2012-05-09 12:25:00,31.67,31.68,31.65,31.67,16200.0,21.0844,21.0911,21.0711,21.0844,16200.0
2012-05-09 12:30:00,31.66,31.66,31.63,31.63,12800.0,21.0777,21.0777,21.0578,21.0578,12800.0
2012-05-09 12:35:00,31.63,31.64,31.6,31.61,3300.0,21.0578,21.0644,21.0378,21.0444,3300.0
2012-05-09 12:40:00,31.61,31.62,31.58,31.61,24600.0,21.0444,21.0511,21.0245,21.0444,24600.0
2012-05-09 12:45:00,31.61,31.64,31.61,31.63,7700.0,21.0444,21.0644,21.0444,21.0578,7700.0
2012-05-09 12:50:00,31.63,31.65,31.61,31.64,5300.0,21.0578,21.0711,21.0444,21.0644,5300.0
2012-05-09 12:55:00,31.63,31.66,31.62,31.66,3300.0,21.0578,21.0777,21.0511,21.0777,3300.0
2012-05-09 13:00:00,31.66,31.72,31.66,31.72,14900.0,21.0777,21.1177,21.0777,21.1177,14900.0
2012-05-09 13:05:00,31.72,31.72,31.68,31.69,16100.0,21.1177,21.1177,21.0911,21.0977,16100.0
2012-05-09 13:10:00,31.69,31.7,31.68,31.68,24300.0,21.0977,21.1044,21.0911,21.0911,24300.0
2012-05-09 13:15:00,31.67,31.69,31.66,31.66,22400.0,21.0844,21.0977,21.0777,21.0777,22400.0
2012-05-09 13:20:00,31.67,31.78,31.67,31.74,33900.0,21.0844,21.1576,21.0844,21.131,33900.0
2012-05-09 13:25:00,31.74,31.77,31.73,31.74,27600.0,21.131,21.151,21.1243,21.131,27600.0
2012-05-09 13:30:00,31.74,31.8,31.74,31.79,15600.0,21.131,21.1709,21.131,21.1643,15600.0
2012-05-09 13:35:00,31.79,31.79,31.75,31.76,36000.0,21.1643,21.1643,21.1377,21.1443,36000.0
2012-05-09 13:40:00,31.76,31.8,31.76,31.78,15400.0,21.1443,21.1709,21.1443,21.1576,15400.0
2012-05-09 13:45:00,31.77,31.8,31.77,31.8,7200.0,21.151,21.1709,21.151,21.1709,7200.0
2012-05-09 13:50:00,31.8,31.84,31.79,31.82,18000.0,21.1709,21.1976,21.1643,21.1843,18000.0
2012-05-09 13:55:00,31.81,31.82,31.78,31.8,5900.0,21.1776,21.1843,21.1576,21.1709,5900.0
2012-05-09 14:00:00,31.79,31.8,31.75,31.75,105200.0,21.1643,21.1709,21.1377,21.1377,105200.0
2012-05-09 14:05:00,31.75,31.77,31.74,31.76,18300.0,21.1377,21.151,21.131,21.1443,18300.0
2012-05-09 14:10:00,31.76,31.77,31.74,31.76,16400.0,21.1443,21.151,21.131,21.1443,16400.0
2012-05-09 14:15:00,31.77,31.77,31.7,31.7,28800.0,21.151,21.151,21.1044,21.1044,28800.0
2012-05-09 14:20:00,31.69,31.74,31.69,31.74,31600.0,21.0977,21.131,21.0977,21.131,31600.0
2012-05-09 14:25:00,31.74,31.76,31.74,31.76,6700.0,21.131,21.1443,21.131,21.1443,6700.0
2012-05-09 14:30:00,31.77,31.77,31.72,31.74,8200.0,21.151,21.151,21.1177,21.131,8200.0
2012-05-09 14:35:00,31.74,31.74,31.7,31.7,32900.0,21.131,21.131,21.1044,21.1044,32900.0
2012-05-09 14:40:00,31.71,31.75,31.71,31.72,33000.0,21.111,21.1377,21.111,21.1177,33000.0
2012-05-09 14:45:00,31.73,31.73,31.7,31.7,18000.0,21.1243,21.1243,21.1044,21.1044,18000.0
2012-05-09 14:50:00,31.7,31.73,31.7,31.7,20200.0,21.1044,21.1243,21.1044,21.1044,20200.0
2012-05-09 14:55:00,31.69,31.7,31.67,31.67,33800.0,21.0977,21.1044,21.0844,21.0844,33800.0
2012-05-09 15:00:00,31.67,31.68,31.65,31.65,11400.0,21.0844,21.0911,21.0711,21.0711,11400.0
2012-05-09 15:05:00,31.65,31.66,31.63,31.65,19400.0,21.0711,21.0777,21.0578,21.0711,19400.0
2012-05-09 15:10:00,31.64,31.65,31.61,31.61,50300.0,21.0644,21.0711,21.0444,21.0444,50300.0
2012-05-09 15:15:00,31.61,31.65,31.6,31.63,56300.0,21.0444,21.0711,21.0378,21.0578,56300.0
2012-05-09 15:20:00,31.63,31.66,31.61,31.65,30000.0,21.0578,21.0777,21.0444,21.0711,30000.0
2012-05-09 15:25:00,31.65,31.66,31.6,31.61,61800.0,21.0711,21.0777,21.0378,21.0444,61800.0
2012-05-09 15:30:00,31.61,31.65,31.6,31.65,26900.0,21.0444,21.0711,21.0378,21.0711,26900.0
2012-05-09 15:35:00,31.64,31.66,31.62,31.66,71300.0,21.0644,21.0777,21.0511,21.0777,71300.0
2012-05-09 15:40:00,31.66,31.7,31.65,31.7,24000.0,21.0777,21.1044,21.0711,21.1044,24000.0
2012-05-09 15:45:00,31.7,31.71,31.69,31.71,42300.0,21.1044,21.111,21.0977,21.111,42300.0
2012-05-09 15:50:00,31.71,31.72,31.67,31.68,66600.0,21.111,21.1177,21.0844,21.0911,66600.0
2012-05-09 15:55:00,31.68,31.7,31.67,31.68,76400.0,21.0911,21.1044,21.0844,21.0911,76400.0
2012-05-10 09:30:00,31.99,32.0,31.96,31.98,39700.0,21.2974,21.3041,21.2775,21.2908,39700.0
2012-05-10 09:35:00,31.98,32.0,31.96,31.99,83100.0,21.2908,21.3041,21.2775,21.2974,83100.0
2012-05-10 09:40:00,32.0,32.0,31.9,31.92,25100.0,21.3041,21.3041,21.2375,21.2508,25100.0
2012-05-10 09:45:00,31.93,31.96,31.9,31.96,11700.0,21.2575,21.2775,21.2375,21.2775,11700.0
2012-05-10 09:50:00,31.96,32.0,31.95,31.97,98100.0,21.2775,21.3041,21.2708,21.2841,98100.0
2012-05-10 09:55:00,31.97,32.01,31.97,31.97,21500.0,21.2841,21.3107,21.2841,21.2841,21500.0
2012-05-10 10:00:00,31.97,31.99,31.97,31.97,30300.0,21.2841,21.2974,21.2841,21.2841,30300.0
2012-05-10 10:05:00,31.96,32.02,31.96,32.02,23600.0,21.2775,21.3174,21.2775,21.3174,23600.0
2012-05-10 10:10:00,32.02,32.03,31.95,31.96,32900.0,21.3174,21.3241,21.2708,21.2775,32900.0
2012-05-10 10:15:00,31.96,32.01,31.95,31.97,41400.0,21.2775,21.3107,21.2708,21.2841,41400.0
2012-05-10 10:20:00,31.98,32.0,31.92,31.94,24800.0,21.2908,21.3041,21.2508,21.2641,24800.0
2012-05-10 10:25:00,31.93,31.93,31.89,31.91,24800.0,21.2575,21.2575,21.2309,21.2442,24800.0
2012-05-10 10:30:00,31.92,31.92,31.87,31.89,16400.0,21.2508,21.2508,21.2175,21.2309,16400.0
2012-05-10 10:35:00,31.89,31.93,31.89,31.92,26100.0,21.2309,21.2575,21.2309,21.2508,26100.0
2012-05-10 10:40:00,31.93,31.95,31.9,31.92,23700.0,21.2575,21.2708,21.2375,21.2508,23700.0
2012-05-10 10:45:00,31.91,31.92,31.88,31.91,28300.0,21.2442,21.2508,21.2242,21.2442,28300.0
2012-05-10 10:50:00,31.91,31.91,31.86,31.86,18100.0,21.2442,21.2442,21.2109,21.2109,18100.0
2012-05-10 10:55:00,31.86,31.87,31.82,31.87,44400.0,21.2109,21.2175,21.1843,21.2175,44400.0
2012-05-10 11:00:00,31.87,31.89,31.82,31.83,34200.0,21.2175,21.2309,21.1843,21.1909,34200.0
2012-05-10 11:05:00,31.83,31.85,31.81,31.83,55900.0,21.1909,21.2042,21.1776,21.1909,55900.0
2012-05-10 11:10:00,31.82,31.85,31.8,31.81,82600.0,21.1843,21.2042,21.1709,21.1776,82600.0
2012-05-10 11:15:00,31.81,31.86,31.81,31.85,89900.0,21.1776,21.2109,21.1776,21.2042,89900.0
2012-05-10 11:20:00,31.85,31.87,31.84,31.87,79700.0,21.2042,21.2175,21.1976,21.2175,79700.0
2012-05-10 11:25:00,31.87,31.88,31.85,31.87,125300.0,21.2175,21.2242,21.2042,21.2175,125300.0
2012-05-10 11:30:00,31.87,31.89,31.85,31.88,85000.0,21.2175,21.2309,21.2042,21.2242,85000.0
2012-05-10 11:35:00,31.88,31.93,31.87,31.91,30200.0,21.2242,21.2575,21.2175,21.2442,30200.0
2012-05-10 11:40:00,31.91,31.92,31.87,31.87,77100.0,21.2442,21.2508,21.2175,21.2175,77100.0
2012-05-10 11:45:00,31.87,31.88,31.83,31.86,19700.0,21.2175,21.2242,21.1909,21.2109,19700.0
2012-05-10 11:50:00,31.86,31.88,31.84,31.85,12900.0,21.2109,21.2242,21.1976,21.2042,12900.0
2012-05-10 11:55:00,31.84,31.85,31.82,31.84,21900.0,21.1976,21.2042,21.1843,21.1976,21900.0
2012-05-10 12:00:00,31.85,31.85,31.81,31.81,34000.0,21.2042,21.2042,21.1776,21.1776,34000.0
2012-05-10 12:05:00,31.81,31.83,31.79,31.82,39300.0,21.1776,21.1909,21.1643,21.1843,39300.0
2012-05-10 12:10:00,31.83,31.85,31.82,31.85,15500.0,21.1909,21.2042,21.1843,21.2042,15500.0
2012-05-10 12:15:00,31.84,31.91,31.84,31.89,17000.0,21.1976,21.2442,21.1976,21.2309,17000.0
2012-05-10 12:20:00,31.89,31.9,31.86,31.86,5500.0,21.2309,21.2375,21.2109,21.2109,5500.0
2012-05-10 12:25:00,31.86,31.9,31.86,31.87,25500.0,21.2109,21.2375,21.2109,21.2175,25500.0
2012-05-10 12:30:00,31.87,31.9,31.87,31.89,12700.0,21.2175,21.2375,21.2175,21.2309,12700.0
2012-05-10 12:35:00,31.9,31.92,31.89,31.89,36500.0,21.2375,21.2508,21.2309,21.2309,36500.0
2012-05-10 12:40:00,31.89,31.91,31.88,31.9,22200.0,21.2309,21.2442,21.2242,21.2375,22200.0
2012-05-10 12:45:00,31.91,31.93,31.9,31.91,9100.0,21.2442,21.2575,21.2375,21.2442,9100.0
2012-05-10 12:50:00,31.91,31.94,31.9,31.94,9800.0,21.2442,21.2641,21.2375,21.2641,9800.0
2012-05-10 12:55:00,31.93,31.95,31.92,31.95,12400.0,21.2575,21.2708,21.2508,21.2708,12400.0
2012-05-10 13:00:00,31.94,31.95,31.92,31.94,9200.0,21.2641,21.2708,21.2508,21.2641,9200.0
2012-05-10 13:05:00,31.94,31.94,31.92,31.93,8800.0,21.2641,21.2641,21.2508,21.2575,8800.0
2012-05-10 13:10:00,31.93,31.94,31.91,31.93,12200.0,21.2575,21.2641,21.2442,21.2575,12200.0
2012-05-10 13:15:00,31.93,31.94,31.92,31.93,13200.0,21.2575,21.2641,21.2508,21.2575,13200.0
2012-05-10 13:20:00,31.93,31.95,31.92,31.95,20000.0,21.2575,21.2708,21.2508,21.2708,20000.0
2012-05-10 13:25:00,31.94,31.96,31.94,31.95,12000.0,21.2641,21.2775,21.2641,21.2708,12000.0
2012-05-10 13:30:00,31.95,31.98,31.95,31.97,22000.0,21.2708,21.2908,21.2708,21.2841,22000.0
2012-05-10 13:35:00,31.97,31.97,31.94,31.94,14300.0,21.2841,21.2841,21.2641,21.2641,14300.0
2012-05-10 13:40:00,31.94,31.95,31.92,31.93,22300.0,21.2641,21.2708,21.2508,21.2575,22300.0
2012-05-10 13:45:00,31.93,31.94,31.92,31.92,6800.0,21.2575,21.2641,21.2508,21.2508,6800.0
2012-05-10 13:50:00,31.92,31.94,31.92,31.92,15100.0,21.2508,21.2641,21.2508,21.2508,15100.0
2012-05-10 13:55:00,31.92,31.92,31.88,31.89,19900.0,21.2508,21.2508,21.2242,21.2309,19900.0
2012-05-10 14:00:00,31.89,31.9,31.88,31.89,26600.0,21.2309,21.2375,21.2242,21.2309,26600.0
2012-05-10 14:05:00,31.89,31.9,31.89,31.89,11500.0,21.2309,21.2375,21.2309,21.2309,11500.0
2012-05-10 14:10:00,31.9,31.91,31.89,31.89,20700.0,21.2375,21.2442,21.2309,21.2309,20700.0
2012-05-10 14:15:00,31.89,31.91,31.89,31.9,27700.0,21.2309,21.2442,21.2309,21.2375,27700.0
2012-05-10 14:20:00,31.9,31.9,31.89,31.9,18500.0,21.2375,21.2375,21.2309,21.2375,18500.0
2012-05-10 14:25:00,31.91,31.91,31.9,31.91,24100.0,21.2442,21.2442,21.2375,21.2442,24100.0
2012-05-10 14:30:00,31.91,31.91,31.88,31.88,30300.0,21.2442,21.2442,21.2242,21.2242,30300.0
2012-05-10 14:35:00,31.88,31.91,31.88,31.88,33000.0,21.2242,21.2442,21.2242,21.2242,33000.0
2012-05-10 14:40:00,31.87,31.88,31.87,31.87,12800.0,21.2175,21.2242,21.2175,21.2175,12800.0
2012-05-10 14:45:00,31.87,31.88,31.87,31.87,24400.0,21.2175,21.2242,21.2175,21.2175,24400.0
2012-05-10 14:50:00,31.86,31.87,31.85,31.85,29400.0,21.2109,21.2175,21.2042,21.2042,29400.0
2012-05-10 14:55:00,31.85,31.87,31.84,31.84,16600.0,21.2042,21.2175,21.1976,21.1976,16600.0
2012-05-10 15:00:00,31.85,31.87,31.83,31.85,30400.0,21.2042,21.2175,21.1909,21.2042,30400.0
2012-05-10 15:05:00,31.85,31.86,31.84,31.84,15000.0,21.2042,21.2109,21.1976,21.1976,15000.0
2012-05-10 15:10:00,31.84,31.88,31.84,31.88,17700.0,21.1976,21.2242,21.1976,21.2242,17700.0
2012-05-10 15:15:00,31.87,31.88,31.85,31.87,28300.0,21.2175,21.2242,21.2042,21.2175,28300.0
2012-05-10 15:20:00,31.87,31.87,31.84,31.86,15200.0,21.2175,21.2175,21.1976,21.2109,15200.0
2012-05-10 15:25:00,31.86,31.88,31.85,31.87,18900.0,21.2109,21.2242,21.2042,21.2175,18900.0
2012-05-10 15:30:00,31.87,31.88,31.84,31.85,31500.0,21.2175,21.2242,21.1976,21.2042,31500.0
2012-05-10 15:35:00,31.85,31.85,31.84,31.85,34100.0,21.2042,21.2042,21.1976,21.2042,34100.0
2012-05-10 15:40:00,31.86,31.88,31.82,31.83,40600.0,21.2109,21.2242,21.1843,21.1909,40600.0
2012-05-10 15:45:00,31.84,31.84,31.82,31.83,41100.0,21.1976,21.1976,21.1843,21.1909,41100.0
2012-05-10 15:50:00,31.83,31.83,31.77,31.78,36100.0,21.1909,21.1909,21.151,21.1576,36100.0
2012-05-10 15:55:00,31.79,31.85,31.79,31.83,118800.0,21.1643,21.2042,21.1643,21.1909,118800.0
2012-05-11 09:30:00,31.45,31.51,31.45,31.51,40600.0,20.9379,20.9779,20.9379,20.9779,40600.0
2012-05-11 09:35:00,31.5,31.53,31.5,31.53,21100.0,20.9712,20.9912,20.9712,20.9912,21100.0
2012-05-11 09:40:00,31.52,31.57,31.52,31.57,11800.0,20.9845,21.0178,20.9845,21.0178,11800.0
2012-05-11 09:45:00,31.57,31.61,31.57,31.59,26700.0,21.0178,21.0444,21.0178,21.0311,26700.0
2012-05-11 09:50:00,31.61,31.63,31.59,31.62,10200.0,21.0444,21.0578,21.0311,21.0511,10200.0
2012-05-11 09:55:00,31.63,31.65,31.6,31.6,15100.0,21.0578,21.0711,21.0378,21.0378,15100.0
2012-05-11 10:00:00,31.61,31.72,31.61,31.7,41800.0,21.0444,21.1177,21.0444,21.1044,41800.0
2012-05-11 10:05:00,31.71,31.71,31.67,31.68,11500.0,21.111,21.111,21.0844,21.0911,11500.0
2012-05-11 10:10:00,31.66,31.69,31.65,31.66,49300.0,21.0777,21.0977,21.0711,21.0777,49300.0
2012-05-11 10:15:00,31.67,31.75,31.67,31.72,25100.0,21.0844,21.1377,21.0844,21.1177,25100.0
2012-05-11 10:20:00,31.73,31.78,31.73,31.78,10300.0,21.1243,21.1576,21.1243,21.1576,10300.0
2012-05-11 10:25:00,31.78,31.78,31.75,31.76,7100.0,21.1576,21.1576,21.1377,21.1443,7100.0
2012-05-11 10:30:00,31.75,31.83,31.75,31.8,8500.0,21.1377,21.1909,21.1377,21.1709,8500.0
2012-05-11 10:35:00,31.8,31.85,31.8,31.84,12200.0,21.1709,21.2042,21.1709,21.1976,12200.0
2012-05-11 10:40:00,31.86,31.87,31.81,31.81,15600.0,21.2109,21.2175,21.1776,21.1776,15600.0
2012-05-11 10:45:00,31.8,31.83,31.79,31.82,13600.0,21.1709,21.1909,21.1643,21.1843,13600.0
2012-05-11 10:50:00,31.79,31.81,31.79,31.8,12800.0,21.1643,21.1776,21.1643,21.1709,12800.0
2012-05-11 10:55:00,31.8,31.83,31.8,31.83,10600.0,21.1709,21.1909,21.1709,21.1909,10600.0
2012-05-11 11:00:00,31.82,31.84,31.81,31.81,11000.0,21.1843,21.1976,21.1776,21.1776,11000.0
2012-05-11 11:05:00,31.81,31.85,31.81,31.85,18000.0,21.1776,21.2042,21.1776,21.2042,18000.0
2012-05-11 11:10:00,31.85,31.89,31.85,31.86,15000.0,21.2042,21.2309,21.2042,21.2109,15000.0
2012-05-11 11:15:00,31.85,31.86,31.84,31.86,8800.0,21.2042,21.2109,21.1976,21.2109,8800.0
2012-05-11 11:20:00,31.86,31.89,31.86,31.88,7200.0,21.2109,21.2309,21.2109,21.2242,7200.0
2012-05-11 11:25:00,31.87,31.9,31.85,31.85,8500.0,21.2175,21.2375,21.2042,21.2042,8500.0
2012-05-11 11:30:00,31.86,31.9,31.86,31.87,8200.0,21.2109,21.2375,21.2109,21.2175,8200.0
2012-05-11 11:35:00,31.87,31.88,31.84,31.84,12000.0,21.2175,21.2242,21.1976,21.1976,12000.0
2012-05-11 11:40:00,31.84,31.84,31.79,31.79,20500.0,21.1976,21.1976,21.1643,21.1643,20500.0
2012-05-11 11:45:00,31.79,31.82,31.79,31.82,21700.0,21.1643,21.1843,21.1643,21.1843,21700.0
2012-05-11 11:50:00,31.81,31.83,31.8,31.83,4700.0,21.1776,21.1909,21.1709,21.1909,4700.0
2012-05-11 11:55:00,31.83,31.83,31.81,31.82,4100.0,21.1909,21.1909,21.1776,21.1843,4100.0
2012-05-11 12:00:00,31.82,31.84,31.8,31.81,7300.0,21.1843,21.1976,21.1709,21.1776,7300.0
2012-05-11 12:05:00,31.82,31.83,31.82,31.82,2500.0,21.1843,21.1909,21.1843,21.1843,2500.0
2012-05-11 12:10:00,31.82,31.82,31.81,31.81,11600.0,21.1843,21.1843,21.1776,21.1776,11600.0
2012-05-11 12:15:00,31.81,31.82,31.8,31.8,16900.0,21.1776,21.1843,21.1709,21.1709,16900.0
2012-05-11 12:20:00,31.81,31.84,31.81,31.84,4300.0,21.1776,21.1976,21.1776,21.1976,4300.0
2012-05-11 12:25:00,31.84,31.84,31.81,31.81,7400.0,21.1976,21.1976,21.1776,21.1776,7400.0
2012-05-11 12:30:00,31.81,31.82,31.81,31.82,1300.0,21.1776,21.1843,21.1776,21.1843,1300.0
2012-05-11 12:35:00,31.82,31.82,31.81,31.82,4500.0,21.1843,21.1843,21.1776,21.1843,4500.0
2012-05-11 12:40:00,31.82,31.82,31.81,31.81,3700.0,21.1843,21.1843,21.1776,21.1776,3700.0
2012-05-11 12:45:00,31.81,31.82,31.81,31.82,5500.0,21.1776,21.1843,21.1776,21.1843,5500.0
2012-05-11 12:50:00,31.82,31.82,31.78,31.78,7200.0,21.1843,21.1843,21.1576,21.1576,7200.0
2012-05-11 12:55:00,31.78,31.79,31.78,31.78,6400.0,21.1576,21.1643,21.1576,21.1576,6400.0
2012-05-11 13:00:00,31.79,31.79,31.77,31.78,2900.0,21.1643,21.1643,21.151,21.1576,2900.0
2012-05-11 13:05:00,31.79,31.79,31.76,31.77,6900.0,21.1643,21.1643,21.1443,21.151,6900.0
2012-05-11 13:10:00,31.77,31.77,31.76,31.76,9700.0,21.151,21.151,21.1443,21.1443,9700.0
2012-05-11 13:15:00,31.76,31.76,31.74,31.76,4400.0,21.1443,21.1443,21.131,21.1443,4400.0
2012-05-11 13:20:00,31.77,31.77,31.73,31.73,15800.0,21.151,21.151,21.1243,21.1243,15800.0
2012-05-11 13:25:00,31.74,31.76,31.74,31.75,5900.0,21.131,21.1443,21.131,21.1377,5900.0
2012-05-11 13:30:00,31.75,31.78,31.75,31.76,2200.0,21.1377,21.1576,21.1377,21.1443,2200.0
2012-05-11 13:35:00,31.76,31.78,31.73,31.74,20400.0,21.1443,21.1576,21.1243,21.131,20400.0
2012-05-11 13:40:00,31.75,31.75,31.72,31.74,4200.0,21.1377,21.1377,21.1177,21.131,4200.0
2012-05-11 13:45:00,31.73,31.74,31.71,31.71,8000.0,21.1243,21.131,21.111,21.111,8000.0
2012-05-11 13:50:00,31.72,31.73,31.72,31.73,3900.0,21.1177,21.1243,21.1177,21.1243,3900.0
2012-05-11 13:55:00,31.73,31.74,31.71,31.73,5200.0,21.1243,21.131,21.111,21.1243,5200.0
2012-05-11 14:00:00,31.72,31.74,31.71,31.71,11600.0,21.1177,21.131,21.111,21.111,11600.0
2012-05-11 14:05:00,31.71,31.72,31.68,31.7,8200.0,21.111,21.1177,21.0911,21.1044,8200.0
2012-05-11 14:10:00,31.69,31.72,31.69,31.71,13700.0,21.0977,21.1177,21.0977,21.111,13700.0
2012-05-11 14:15:00,31.71,31.74,31.71,31.73,18700.0,21.111,21.131,21.111,21.1243,18700.0
2012-05-11 14:20:00,31.73,31.74,31.71,31.71,13900.0,21.1243,21.131,21.111,21.111,13900.0
2012-05-11 14:25:00,31.72,31.73,31.71,31.71,31000.0,21.1177,21.1243,21.111,21.111,31000.0
2012-05-11 14:30:00,31.72,31.72,31.68,31.69,14900.0,21.1177,21.1177,21.0911,21.0977,14900.0
2012-05-11 14:35:00,31.7,31.7,31.67,31.68,29600.0,21.1044,21.1044,21.0844,21.0911,29600.0
2012-05-11 14:40:00,31.67,31.68,31.67,31.68,1600.0,21.0844,21.0911,21.0844,21.0911,1600.0
2012-05-11 14:45:00,31.69,31.7,31.68,31.69,7000.0,21.0977,21.1044,21.0911,21.0977,7000.0
2012-05-11 14:50:00,31.68,31.69,31.68,31.69,19300.0,21.0911,21.0977,21.0911,21.0977,19300.0
2012-05-11 14:55:00,31.69,31.69,31.67,31.68,9100.0,21.0977,21.0977,21.0844,21.0911,9100.0
2012-05-11 15:00:00,31.69,31.7,31.67,31.67,15500.0,21.0977,21.1044,21.0844,21.0844,15500.0
2012-05-11 15:05:00,31.68,31.68,31.64,31.66,82800.0,21.0911,21.0911,21.0644,21.0777,82800.0
2012-05-11 15:10:00,31.67,31.67,31.65,31.66,26700.0,21.0844,21.0844,21.0711,21.0777,26700.0
2012-05-11 15:15:00,31.65,31.67,31.65,31.66,17000.0,21.0711,21.0844,21.0711,21.0777,17000.0
2012-05-11 15:20:00,31.67,31.68,31.66,31.67,17800.0,21.0844,21.0911,21.0777,21.0844,17800.0
2012-05-11 15:25:00,31.66,31.67,31.65,31.66,6300.0,21.0777,21.0844,21.0711,21.0777,6300.0
2012-05-11 15:30:00,31.66,31.67,31.65,31.65,3700.0,21.0777,21.0844,21.0711,21.0711,3700.0
2012-05-11 15:35:00,31.66,31.66,31.65,31.65,5200.0,21.0777,21.0777,21.0711,21.0711,5200.0
2012-05-11 15:40:00,31.65,31.65,31.63,31.63,20100.0,21.0711,21.0711,21.0578,21.0578,20100.0
2012-05-11 15:45:00,31.62,31.63,31.61,31.62,21300.0,21.0511,21.0578,21.0444,21.0511,21300.0
2012-05-11 15:50:00,31.63,31.63,31.6,31.61,22500.0,21.0578,21.0578,21.0378,21.0444,22500.0
2012-05-11 15:55:00,31.61,31.64,31.6,31.61,84200.0,21.0444,21.0644,21.0378,21.0444,84200.0
2012-05-14 09:30:00,31.14,31.15,31.1,31.15,55100.0,20.7315,20.7382,20.7049,20.7382,55100.0
2012-05-14 09:35:00,31.15,31.15,31.06,31.07,30900.0,20.7382,20.7382,20.6783,20.6849,30900.0
2012-05-14 09:40:00,31.06,31.09,31.05,31.06,110300.0,20.6783,20.6983,20.6716,20.6783,110300.0
2012-05-14 09:45:00,31.05,31.07,31.04,31.05,11900.0,20.6716,20.6849,20.665,20.6716,11900.0
2012-05-14 09:50:00,31.06,31.12,31.06,31.11,55100.0,20.6783,20.7182,20.6783,20.7116,55100.0
2012-05-14 09:55:00,31.1,31.14,31.1,31.11,18300.0,20.7049,20.7315,20.7049,20.7116,18300.0
2012-05-14 10:00:00,31.09,31.12,31.07,31.11,27000.0,20.6983,20.7182,20.6849,20.7116,27000.0
2012-05-14 10:05:00,31.1,31.11,31.05,31.07,13700.0,20.7049,20.7116,20.6716,20.6849,13700.0
2012-05-14 10:10:00,31.07,31.08,31.03,31.05,8500.0,20.6849,20.6916,20.6583,20.6716,8500.0
2012-05-14 10:15:00,31.05,31.1,31.05,31.08,7100.0,20.6716,20.7049,20.6716,20.6916,7100.0
2012-05-14 10:20:00,31.07,31.09,31.05,31.09,16400.0,20.6849,20.6983,20.6716,20.6983,16400.0
2012-05-14 10:25:00,31.09,31.1,31.05,31.07,23100.0,20.6983,20.7049,20.6716,20.6849,23100.0
2012-05-14 10:30:00,31.07,31.12,31.07,31.12,14700.0,20.6849,20.7182,20.6849,20.7182,14700.0
2012-05-14 10:35:00,31.12,31.16,31.12,31.15,6700.0,20.7182,20.7449,20.7182,20.7382,6700.0
2012-05-14 10:40:00,31.14,31.16,31.12,31.15,14200.0,20.7315,20.7449,20.7182,20.7382,14200.0
2012-05-14 10:45:00,31.14,31.16,31.13,31.16,7000.0,20.7315,20.7449,20.7249,20.7449,7000.0
2012-05-14 10:50:00,31.16,31.21,31.15,31.21,8900.0,20.7449,20.7781,20.7382,20.7781,8900.0
2012-05-14 10:55:00,31.2,31.21,31.15,31.16,11800.0,20.7715,20.7781,20.7382,20.7449,11800.0
2012-05-14 11:00:00,31.16,31.18,31.14,31.18,4500.0,20.7449,20.7582,20.7315,20.7582,4500.0
2012-05-14 11:05:00,31.17,31.2,31.16,31.16,8700.0,20.7515,20.7715,20.7449,20.7449,8700.0
2012-05-14 11:10:00,31.17,31.17,31.16,31.17,4900.0,20.7515,20.7515,20.7449,20.7515,4900.0
2012-05-14 11:15:00,31.16,31.18,31.15,31.15,14400.0,20.7449,20.7582,20.7382,20.7382,14400.0
2012-05-14 11:20:00,31.16,31.23,31.15,31.2,30100.0,20.7449,20.7915,20.7382,20.7715,30100.0
2012-05-14 11:25:00,31.21,31.25,31.21,31.22,18900.0,20.7781,20.8048,20.7781,20.7848,18900.0
2012-05-14 11:30:00,31.23,31.25,31.21,31.21,21200.0,20.7915,20.8048,20.7781,20.7781,21200.0
2012-05-14 11:35:00,31.2,31.2,31.18,31.19,13900.0,20.7715,20.7715,20.7582,20.7648,13900.0
2012-05-14 11:40:00,31.18,31.19,31.15,31.16,6100.0,20.7582,20.7648,20.7382,20.7449,6100.0
2012-05-14 11:45:00,31.16,31.18,31.16,31.17,16800.0,20.7449,20.7582,20.7449,20.7515,16800.0
2012-05-14 11:50:00,31.17,31.17,31.16,31.17,5600.0,20.7515,20.7515,20.7449,20.7515,5600.0
2012-05-14 11:55:00,31.16,31.19,31.16,31.19,1800.0,20.7449,20.7648,20.7449,20.7648,1800.0
2012-05-14 12:00:00,31.19,31.2,31.18,31.19,9800.0,20.7648,20.7715,20.7582,20.7648,9800.0
2012-05-14 12:05:00,31.19,31.22,31.19,31.2,35300.0,20.7648,20.7848,20.7648,20.7715,35300.0
2012-05-14 12:10:00,31.21,31.21,31.19,31.19,87700.0,20.7781,20.7781,20.7648,20.7648,87700.0
2012-05-14 12:15:00,31.19,31.2,31.19,31.2,21500.0,20.7648,20.7715,20.7648,20.7715,21500.0
2012-05-14 12:20:00,31.19,31.21,31.19,31.21,14000.0,20.7648,20.7781,20.7648,20.7781,14000.0
2012-05-14 12:25:00,31.21,31.21,31.2,31.2,1400.0,20.7781,20.7781,20.7715,20.7715,1400.0
2012-05-14 12:30:00,31.2,31.2,31.18,31.19,4400.0,20.7715,20.7715,20.7582,20.7648,4400.0
2012-05-14 12:35:00,31.19,31.2,31.19,31.2,7500.0,20.7648,20.7715,20.7648,20.7715,7500.0
2012-05-14 12:40:00,31.19,31.2,31.19,31.2,2500.0,20.7648,20.7715,20.7648,20.7715,2500.0
2012-05-14 12:45:00,31.2,31.21,31.18,31.2,47700.0,20.7715,20.7781,20.7582,20.7715,47700.0
2012-05-14 12:50:00,31.2,31.22,31.2,31.22,5300.0,20.7715,20.7848,20.7715,20.7848,5300.0
2012-05-14 12:55:00,31.22,31.22,31.2,31.2,3500.0,20.7848,20.7848,20.7715,20.7715,3500.0
2012-05-14 13:00:00,31.19,31.21,31.19,31.19,26700.0,20.7648,20.7781,20.7648,20.7648,26700.0
2012-05-14 13:05:00,31.19,31.19,31.17,31.19,118400.0,20.7648,20.7648,20.7515,20.7648,118400.0
2012-05-14 13:10:00,31.19,31.19,31.16,31.16,6700.0,20.7648,20.7648,20.7449,20.7449,6700.0
2012-05-14 13:15:00,31.16,31.16,31.13,31.14,29700.0,20.7449,20.7449,20.7249,20.7315,29700.0
2012-05-14 13:20:00,31.13,31.14,31.12,31.13,10700.0,20.7249,20.7315,20.7182,20.7249,10700.0
2012-05-14 13:25:00,31.13,31.15,31.13,31.14,15300.0,20.7249,20.7382,20.7249,20.7315,15300.0
2012-05-14 13:30:00,31.14,31.19,31.14,31.18,119900.0,20.7315,20.7648,20.7315,20.7582,119900.0
2012-05-14 13:35:00,31.18,31.2,31.18,31.19,16300.0,20.7582,20.7715,20.7582,20.7648,16300.0
2012-05-14 13:40:00,31.2,31.21,31.19,31.2,634100.0,20.7715,20.7781,20.7648,20.7715,634100.0
2012-05-14 13:45:00,31.2,31.2,31.19,31.2,3000.0,20.7715,20.7715,20.7648,20.7715,3000.0
2012-05-14 13:50:00,31.2,31.24,31.19,31.23,71700.0,20.7715,20.7981,20.7648,20.7915,71700.0
2012-05-14 13:55:00,31.24,31.25,31.22,31.23,41300.0,20.7981,20.8048,20.7848,20.7915,41300.0
2012-05-14 14:00:00,31.23,31.27,31.23,31.25,69100.0,20.7915,20.8181,20.7915,20.8048,69100.0
2012-05-14 14:05:00,31.26,31.27,31.25,31.27,54900.0,20.8114,20.8181,20.8048,20.8181,54900.0
2012-05-14 14:10:00,31.27,31.27,31.25,31.26,24500.0,20.8181,20.8181,20.8048,20.8114,24500.0
2012-05-14 14:15:00,31.26,31.26,31.21,31.21,22100.0,20.8114,20.8114,20.7781,20.7781,22100.0
2012-05-14 14:20:00,31.21,31.24,31.21,31.24,11200.0,20.7781,20.7981,20.7781,20.7981,11200.0
2012-05-14 14:25:00,31.24,31.25,31.21,31.22,46900.0,20.7981,20.8048,20.7781,20.7848,46900.0
2012-05-14 14:30:00,31.23,31.24,31.22,31.23,12700.0,20.7915,20.7981,20.7848,20.7915,12700.0
2012-05-14 14:35:00,31.23,31.23,31.18,31.18,45700.0,20.7915,20.7915,20.7582,20.7582,45700.0
2012-05-14 14:40:00,31.18,31.2,31.18,31.19,34800.0,20.7582,20.7715,20.7582,20.7648,34800.0
2012-05-14 14:45:00,31.18,31.18,31.16,31.17,26300.0,20.7582,20.7582,20.7449,20.7515,26300.0
2012-05-14 14:50:00,31.17,31.17,31.15,31.15,24900.0,20.7515,20.7515,20.7382,20.7382,24900.0
2012-05-14 14:55:00,31.16,31.17,31.12,31.13,17500.0,20.7449,20.7515,20.7182,20.7249,17500.0
2012-05-14 15:00:00,31.13,31.14,31.09,31.09,13300.0,20.7249,20.7315,20.6983,20.6983,13300.0
2012-05-14 15:05:00,31.09,31.11,31.09,31.11,11200.0,20.6983,20.7116,20.6983,20.7116,11200.0
2012-05-14 15:10:00,31.12,31.14,31.11,31.12,10400.0,20.7182,20.7315,20.7116,20.7182,10400.0
2012-05-14 15:15:00,31.12,31.14,31.1,31.1,29400.0,20.7182,20.7315,20.7049,20.7049,29400.0
2012-05-14 15:20:00,31.1,31.12,31.08,31.11,29100.0,20.7049,20.7182,20.6916,20.7116,29100.0
2012-05-14 15:25:00,31.12,31.13,31.11,31.12,24000.0,20.7182,20.7249,20.7116,20.7182,24000.0
2012-05-14 15:30:00,31.12,31.14,31.11,31.12,23700.0,20.7182,20.7315,20.7116,20.7182,23700.0
2012-05-14 15:35:00,31.13,31.14,31.11,31.11,31500.0,20.7249,20.7315,20.7116,20.7116,31500.0
2012-05-14 15:40:00,31.1,31.11,31.08,31.09,44400.0,20.7049,20.7116,20.6916,20.6983,44400.0
2012-05-14 15:45:00,31.08,31.09,31.06,31.07,34000.0,20.6916,20.6983,20.6783,20.6849,34000.0
2012-05-14 15:50:00,31.07,31.08,31.05,31.05,36400.0,20.6849,20.6916,20.6716,20.6716,36400.0
2012-05-14 15:55:00,31.05,31.07,31.03,31.04,62000.0,20.6716,20.6849,20.6583,20.665,62000.0
2012-05-15 09:30:00,30.87,30.93,30.85,30.91,151600.0,20.5518,20.5917,20.5385,20.5784,151600.0
2012-05-15 09:35:00,30.91,30.97,30.91,30.92,29600.0,20.5784,20.6184,20.5784,20.5851,29600.0
2012-05-15 09:40:00,30.92,30.96,30.9,30.92,18100.0,20.5851,20.6117,20.5718,20.5851,18100.0
2012-05-15 09:45:00,30.94,30.94,30.86,30.92,22400.0,20.5984,20.5984,20.5451,20.5851,22400.0
2012-05-15 09:50:00,30.92,30.99,30.91,30.97,19200.0,20.5851,20.6317,20.5784,20.6184,19200.0
2012-05-15 09:55:00,30.97,30.97,30.94,30.95,10900.0,20.6184,20.6184,20.5984,20.6051,10900.0
2012-05-15 10:00:00,30.95,30.98,30.88,30.9,21600.0,20.6051,20.625,20.5584,20.5718,21600.0
2012-05-15 10:05:00,30.9,30.98,30.88,30.97,32000.0,20.5718,20.625,20.5584,20.6184,32000.0
2012-05-15 10:10:00,30.95,30.96,30.93,30.93,13800.0,20.6051,20.6117,20.5917,20.5917,13800.0
2012-05-15 10:15:00,30.94,30.94,30.89,30.92,23000.0,20.5984,20.5984,20.5651,20.5851,23000.0
2012-05-15 10:20:00,30.92,30.99,30.92,30.99,45100.0,20.5851,20.6317,20.5851,20.6317,45100.0
2012-05-15 10:25:00,31.0,31.01,30.96,30.99,13600.0,20.6383,20.645,20.6117,20.6317,13600.0
2012-05-15 10:30:00,30.99,30.99,30.93,30.93,31600.0,20.6317,20.6317,20.5917,20.5917,31600.0
2012-05-15 10:35:00,30.93,30.96,30.92,30.95,18000.0,20.5917,20.6117,20.5851,20.6051,18000.0
2012-05-15 10:40:00,30.94,30.99,30.93,30.93,17000.0,20.5984,20.6317,20.5917,20.5917,17000.0
2012-05-15 10:45:00,30.94,30.94,30.9,30.92,96500.0,20.5984,20.5984,20.5718,20.5851,96500.0
2012-05-15 10:50:00,30.92,30.93,30.88,30.89,25900.0,20.5851,20.5917,20.5584,20.5651,25900.0
2012-05-15 10:55:00,30.9,30.94,30.9,30.91,31500.0,20.5718,20.5984,20.5718,20.5784,31500.0
2012-05-15 11:00:00,30.91,30.91,30.85,30.85,35200.0,20.5784,20.5784,20.5385,20.5385,35200.0
2012-05-15 11:05:00,30.84,30.85,30.81,30.83,62500.0,20.5318,20.5385,20.5118,20.5252,62500.0
2012-05-15 11:10:00,30.83,30.83,30.75,30.77,15900.0,20.5252,20.5252,20.4719,20.4852,15900.0
2012-05-15 11:15:00,30.77,30.8,30.75,30.8,16600.0,20.4852,20.5052,20.4719,20.5052,16600.0
2012-05-15 11:20:00,30.81,30.85,30.81,30.85,9200.0,20.5118,20.5385,20.5118,20.5385,9200.0
2012-05-15 11:25:00,30.84,30.85,30.81,30.82,20000.0,20.5318,20.5385,20.5118,20.5185,20000.0
2012-05-15 11:30:00,30.82,30.87,30.82,30.87,9700.0,20.5185,20.5518,20.5185,20.5518,9700.0
2012-05-15 11:35:00,30.86,30.91,30.86,30.91,11200.0,20.5451,20.5784,20.5451,20.5784,11200.0
2012-05-15 11:40:00,30.91,30.92,30.89,30.92,28700.0,20.5784,20.5851,20.5651,20.5851,28700.0
2012-05-15 11:45:00,30.92,30.96,30.91,30.96,11500.0,20.5851,20.6117,20.5784,20.6117,11500.0
2012-05-15 11:50:00,30.96,30.97,30.93,30.94,27700.0,20.6117,20.6184,20.5917,20.5984,27700.0
2012-05-15 11:55:00,30.94,30.94,30.93,30.94,11500.0,20.5984,20.5984,20.5917,20.5984,11500.0
2012-05-15 12:00:00,30.95,30.96,30.92,30.92,34200.0,20.6051,20.6117,20.5851,20.5851,34200.0
2012-05-15 12:05:00,30.93,30.97,30.93,30.97,9000.0,20.5917,20.6184,20.5917,20.6184,9000.0
2012-05-15 12:10:00,30.97,30.98,30.96,30.97,10900.0,20.6184,20.625,20.6117,20.6184,10900.0
2012-05-15 12:15:00,30.96,30.96,30.93,30.93,7800.0,20.6117,20.6117,20.5917,20.5917,7800.0
2012-05-15 12:20:00,30.94,30.94,30.93,30.93,4500.0,20.5984,20.5984,20.5917,20.5917,4500.0
2012-05-15 12:25:00,30.93,30.97,30.93,30.96,17600.0,20.5917,20.6184,20.5917,20.6117,17600.0
2012-05-15 12:30:00,30.96,30.96,30.93,30.93,8000.0,20.6117,20.6117,20.5917,20.5917,8000.0
2012-05-15 12:35:00,30.94,30.96,30.94,30.95,7000.0,20.5984,20.6117,20.5984,20.6051,7000.0
2012-05-15 12:40:00,30.96,30.96,30.94,30.95,22900.0,20.6117,20.6117,20.5984,20.6051,22900.0
2012-05-15 12:45:00,30.96,30.96,30.92,30.92,13500.0,20.6117,20.6117,20.5851,20.5851,13500.0
2012-05-15 12:50:00,30.92,30.92,30.88,30.89,11800.0,20.5851,20.5851,20.5584,20.5651,11800.0
2012-05-15 12:55:00,30.89,30.9,30.86,30.87,21400.0,20.5651,20.5718,20.5451,20.5518,21400.0
2012-05-15 13:00:00,30.87,30.88,30.87,30.87,1300.0,20.5518,20.5584,20.5518,20.5518,1300.0
2012-05-15 13:05:00,30.88,30.88,30.87,30.87,11500.0,20.5584,20.5584,20.5518,20.5518,11500.0
2012-05-15 13:10:00,30.89,30.9,30.88,30.88,23000.0,20.5651,20.5718,20.5584,20.5584,23000.0
2012-05-15 13:15:00,30.88,30.88,30.87,30.88,8900.0,20.5584,20.5584,20.5518,20.5584,8900.0
2012-05-15 13:20:00,30.87,30.89,30.87,30.88,26600.0,20.5518,20.5651,20.5518,20.5584,26600.0
2012-05-15 13:25:00,30.88,30.89,30.86,30.86,80800.0,20.5584,20.5651,20.5451,20.5451,80800.0
2012-05-15 13:30:00,30.86,30.86,30.82,30.82,25000.0,20.5451,20.5451,20.5185,20.5185,25000.0
2012-05-15 13:35:00,30.82,30.83,30.81,30.81,34600.0,20.5185,20.5252,20.5118,20.5118,34600.0
2012-05-15 13:40:00,30.81,30.82,30.8,30.8,21600.0,20.5118,20.5185,20.5052,20.5052,21600.0
2012-05-15 13:45:00,30.8,30.81,30.76,30.78,52100.0,20.5052,20.5118,20.4786,20.4919,52100.0
2012-05-15 13:50:00,30.78,30.8,30.78,30.78,16800.0,20.4919,20.5052,20.4919,20.4919,16800.0
2012-05-15 13:55:00,30.78,30.79,30.74,30.76,7500.0,20.4919,20.4985,20.4652,20.4786,7500.0
2012-05-15 14:00:00,30.76,30.8,30.76,30.79,28200.0,20.4786,20.5052,20.4786,20.4985,28200.0
2012-05-15 14:05:00,30.79,30.79,30.76,30.77,6800.0,20.4985,20.4985,20.4786,20.4852,6800.0
2012-05-15 14:10:00,30.79,30.82,30.79,30.81,11900.0,20.4985,20.5185,20.4985,20.5118,11900.0
2012-05-15 14:15:00,30.82,30.82,30.78,30.79,73800.0,20.5185,20.5185,20.4919,20.4985,73800.0
2012-05-15 14:20:00,30.8,30.83,30.8,30.82,27400.0,20.5052,20.5252,20.5052,20.5185,27400.0
2012-05-15 14:25:00,30.82,30.83,30.8,30.82,14100.0,20.5185,20.5252,20.5052,20.5185,14100.0
2012-05-15 14:30:00,30.82,30.83,30.81,30.82,16800.0,20.5185,20.5252,20.5118,20.5185,16800.0
2012-05-15 14:35:00,30.82,30.83,30.78,30.79,60700.0,20.5185,20.5252,20.4919,20.4985,60700.0
2012-05-15 14:40:00,30.79,30.79,30.75,30.77,116300.0,20.4985,20.4985,20.4719,20.4852,116300.0
2012-05-15 14:45:00,30.76,30.78,30.76,30.78,23700.0,20.4786,20.4919,20.4786,20.4919,23700.0
2012-05-15 14:50:00,30.77,30.78,30.74,30.74,10100.0,20.4852,20.4919,20.4652,20.4652,10100.0
2012-05-15 14:55:00,30.74,30.75,30.73,30.73,55900.0,20.4652,20.4719,20.4586,20.4586,55900.0
2012-05-15 15:00:00,30.73,30.73,30.7,30.71,25000.0,20.4586,20.4586,20.4386,20.4453,25000.0
2012-05-15 15:05:00,30.7,30.72,30.66,30.67,45600.0,20.4386,20.4519,20.412,20.4186,45600.0
2012-05-15 15:10:00,30.67,30.68,30.62,30.63,52500.0,20.4186,20.4253,20.3854,20.392,52500.0
2012-05-15 15:15:00,30.62,30.67,30.59,30.65,118200.0,20.3854,20.4186,20.3654,20.4053,118200.0
2012-05-15 15:20:00,30.65,30.66,30.63,30.65,78700.0,20.4053,20.412,20.392,20.4053,78700.0
2012-05-15 15:25:00,30.65,30.65,30.6,30.6,43600.0,20.4053,20.4053,20.372,20.372,43600.0
2012-05-15 15:30:00,30.61,30.64,30.6,30.64,33200.0,20.3787,20.3987,20.372,20.3987,33200.0
2012-05-15 15:35:00,30.65,30.66,30.63,30.64,41600.0,20.4053,20.412,20.392,20.3987,41600.0
2012-05-15 15:40:00,30.64,30.68,30.63,30.64,60000.0,20.3987,20.4253,20.392,20.3987,60000.0
2012-05-15 15:45:00,30.65,30.67,30.62,30.64,81200.0,20.4053,20.4186,20.3854,20.3987,81200.0
2012-05-15 15:50:00,30.64,30.65,30.61,30.63,41400.0,20.3987,20.4053,20.3787,20.392,41400.0
2012-05-15 15:55:00,30.63,30.66,30.61,30.61,80400.0,20.392,20.412,20.3787,20.3787,80400.0
2012-05-16 09:30:00,30.63,30.64,30.61,30.61,37200.0,20.392,20.3987,20.3787,20.3787,37200.0
2012-05-16 09:35:00,30.6,30.6,30.57,30.59,28700.0,20.372,20.372,20.3521,20.3654,28700.0
2012-05-16 09:40:00,30.59,30.6,30.56,30.58,23300.0,20.3654,20.372,20.3454,20.3587,23300.0
2012-05-16 09:45:00,30.58,30.68,30.56,30.68,41700.0,20.3587,20.4253,20.3454,20.4253,41700.0
2012-05-16 09:50:00,30.67,30.75,30.67,30.72,20300.0,20.4186,20.4719,20.4186,20.4519,20300.0
2012-05-16 09:55:00,30.72,30.75,30.72,30.74,18100.0,20.4519,20.4719,20.4519,20.4652,18100.0
2012-05-16 10:00:00,30.74,30.77,30.7,30.7,17900.0,20.4652,20.4852,20.4386,20.4386,17900.0
2012-05-16 10:05:00,30.71,30.74,30.69,30.73,24300.0,20.4453,20.4652,20.432,20.4586,24300.0
2012-05-16 10:10:00,30.73,30.73,30.69,30.7,38600.0,20.4586,20.4586,20.432,20.4386,38600.0
2012-05-16 10:15:00,30.7,30.74,30.7,30.74,12500.0,20.4386,20.4652,20.4386,20.4652,12500.0
2012-05-16 10:20:00,30.74,30.79,30.74,30.77,51600.0,20.4652,20.4985,20.4652,20.4852,51600.0
2012-05-16 10:25:00,30.78,30.78,30.72,30.72,24000.0,20.4919,20.4919,20.4519,20.4519,24000.0
2012-05-16 10:30:00,30.76,30.77,30.74,30.76,34400.0,20.4786,20.4852,20.4652,20.4786,34400.0
2012-05-16 10:35:00,30.76,30.77,30.7,30.71,6500.0,20.4786,20.4852,20.4386,20.4453,6500.0
2012-05-16 10:40:00,30.72,30.75,30.7,30.74,93400.0,20.4519,20.4719,20.4386,20.4652,93400.0
2012-05-16 10:45:00,30.74,30.75,30.72,30.72,432900.0,20.4652,20.4719,20.4519,20.4519,432900.0
2012-05-16 10:50:00,30.73,30.73,30.65,30.67,24700.0,20.4586,20.4586,20.4053,20.4186,24700.0
2012-05-16 10:55:00,30.67,30.68,30.62,30.63,60100.0,20.4186,20.4253,20.3854,20.392,60100.0
2012-05-16 11:00:00,30.63,30.65,30.63,30.64,31000.0,20.392,20.4053,20.392,20.3987,31000.0
2012-05-16 11:05:00,30.63,30.63,30.44,30.51,248800.0,20.392,20.392,20.2655,20.3121,248800.0
2012-05-16 11:10:00,30.51,30.59,30.51,30.55,47300.0,20.3121,20.3654,20.3121,20.3387,47300.0
2012-05-16 11:15:00,30.56,30.57,30.49,30.52,48200.0,20.3454,20.3521,20.2988,20.3188,48200.0
2012-05-16 11:20:00,30.51,30.51,30.46,30.51,78100.0,20.3121,20.3121,20.2788,20.3121,78100.0
2012-05-16 11:25:00,30.51,30.52,30.47,30.48,57000.0,20.3121,20.3188,20.2855,20.2921,57000.0
2012-05-16 11:30:00,30.48,30.53,30.47,30.47,44400.0,20.2921,20.3254,20.2855,20.2855,44400.0
2012-05-16 11:35:00,30.47,30.51,30.47,30.49,68100.0,20.2855,20.3121,20.2855,20.2988,68100.0
2012-05-16 11:40:00,30.48,30.5,30.46,30.49,17600.0,20.2921,20.3055,20.2788,20.2988,17600.0
2012-05-16 11:45:00,30.49,30.51,30.48,30.51,14900.0,20.2988,20.3121,20.2921,20.3121,14900.0
2012-05-16 11:50:00,30.51,30.56,30.51,30.54,13100.0,20.3121,20.3454,20.3121,20.3321,13100.0
2012-05-16 11:55:00,30.53,30.56,30.53,30.55,9900.0,20.3254,20.3454,20.3254,20.3387,9900.0
2012-05-16 12:00:00,30.55,30.55,30.53,30.53,8300.0,20.3387,20.3387,20.3254,20.3254,8300.0
2012-05-16 12:05:00,30.53,30.54,30.49,30.53,6800.0,20.3254,20.3321,20.2988,20.3254,6800.0
2012-05-16 12:10:00,30.54,30.54,30.52,30.53,4500.0,20.3321,20.3321,20.3188,20.3254,4500.0
2012-05-16 12:15:00,30.52,30.53,30.52,30.52,4200.0,20.3188,20.3254,20.3188,20.3188,4200.0
2012-05-16 12:20:00,30.52,30.52,30.49,30.5,8600.0,20.3188,20.3188,20.2988,20.3055,8600.0
2012-05-16 12:25:00,30.49,30.52,30.48,30.52,7400.0,20.2988,20.3188,20.2921,20.3188,7400.0
2012-05-16 12:30:00,30.51,30.57,30.51,30.56,16800.0,20.3121,20.3521,20.3121,20.3454,16800.0
2012-05-16 12:35:00,30.56,30.56,30.54,30.56,9600.0,20.3454,20.3454,20.3321,20.3454,9600.0
2012-05-16 12:40:00,30.56,30.56,30.5,30.5,17300.0,20.3454,20.3454,20.3055,20.3055,17300.0
2012-05-16 12:45:00,30.51,30.56,30.51,30.52,6200.0,20.3121,20.3454,20.3121,20.3188,6200.0
2012-05-16 12:50:00,30.52,30.54,30.51,30.53,262200.0,20.3188,20.3321,20.3121,20.3254,262200.0
2012-05-16 12:55:00,30.53,30.53,30.49,30.5,21600.0,20.3254,20.3254,20.2988,20.3055,21600.0
2012-05-16 13:00:00,30.5,30.5,30.48,30.49,14700.0,20.3055,20.3055,20.2921,20.2988,14700.0
2012-05-16 13:05:00,30.49,30.5,30.48,30.49,13000.0,20.2988,20.3055,20.2921,20.2988,13000.0
2012-05-16 13:10:00,30.48,30.5,30.48,30.48,8300.0,20.2921,20.3055,20.2921,20.2921,8300.0
2012-05-16 13:15:00,30.49,30.52,30.49,30.51,5300.0,20.2988,20.3188,20.2988,20.3121,5300.0
2012-05-16 13:20:00,30.5,30.5,30.49,30.49,6400.0,20.3055,20.3055,20.2988,20.2988,6400.0
2012-05-16 13:25:00,30.49,30.5,30.46,30.47,22000.0,20.2988,20.3055,20.2788,20.2855,22000.0
2012-05-16 13:30:00,30.47,30.47,30.45,30.45,37800.0,20.2855,20.2855,20.2722,20.2722,37800.0
2012-05-16 13:35:00,30.43,30.45,30.43,30.44,5300.0,20.2589,20.2722,20.2589,20.2655,5300.0
2012-05-16 13:40:00,30.43,30.43,30.41,30.42,17100.0,20.2589,20.2589,20.2455,20.2522,17100.0
2012-05-16 13:45:00,30.42,30.44,30.42,30.42,73500.0,20.2522,20.2655,20.2522,20.2522,73500.0
2012-05-16 13:50:00,30.42,30.43,30.41,30.42,28500.0,20.2522,20.2589,20.2455,20.2522,28500.0
2012-05-16 13:55:00,30.42,30.47,30.41,30.46,31300.0,20.2522,20.2855,20.2455,20.2788,31300.0
2012-05-16 14:00:00,30.46,30.54,30.45,30.45,16400.0,20.2788,20.3321,20.2722,20.2722,16400.0
2012-05-16 14:05:00,30.44,30.48,30.44,30.46,27200.0,20.2655,20.2921,20.2655,20.2788,27200.0
2012-05-16 14:10:00,30.45,30.46,30.38,30.39,8400.0,20.2722,20.2788,20.2256,20.2322,8400.0
2012-05-16 14:15:00,30.38,30.42,30.38,30.41,15200.0,20.2256,20.2522,20.2256,20.2455,15200.0
2012-05-16 14:20:00,30.43,30.45,30.41,30.41,17700.0,20.2589,20.2722,20.2455,20.2455,17700.0
2012-05-16 14:25:00,30.4,30.41,30.38,30.4,9300.0,20.2389,20.2455,20.2256,20.2389,9300.0
2012-05-16 14:30:00,30.4,30.42,30.37,30.37,5400.0,20.2389,20.2522,20.2189,20.2189,5400.0
2012-05-16 14:35:00,30.37,30.4,30.35,30.39,46500.0,20.2189,20.2389,20.2056,20.2322,46500.0
2012-05-16 14:40:00,30.38,30.43,30.37,30.42,72800.0,20.2256,20.2589,20.2189,20.2522,72800.0
2012-05-16 14:45:00,30.41,30.46,30.4,30.44,92200.0,20.2455,20.2788,20.2389,20.2655,92200.0
2012-05-16 14:50:00,30.45,30.46,30.43,30.45,49300.0,20.2722,20.2788,20.2589,20.2722,49300.0
2012-05-16 14:55:00,30.45,30.48,30.44,30.46,8200.0,20.2722,20.2921,20.2655,20.2788,8200.0
2012-05-16 15:00:00,30.45,30.46,30.42,30.42,47200.0,20.2722,20.2788,20.2522,20.2522,47200.0
2012-05-16 15:05:00,30.43,30.45,30.43,30.44,14200.0,20.2589,20.2722,20.2589,20.2655,14200.0
2012-05-16 15:10:00,30.43,30.43,30.38,30.38,35000.0,20.2589,20.2589,20.2256,20.2256,35000.0
2012-05-16 15:15:00,30.38,30.42,30.37,30.41,44100.0,20.2256,20.2522,20.2189,20.2455,44100.0
2012-05-16 15:20:00,30.4,30.41,30.38,30.41,39800.0,20.2389,20.2455,20.2256,20.2455,39800.0
2012-05-16 15:25:00,30.4,30.43,30.4,30.41,75500.0,20.2389,20.2589,20.2389,20.2455,75500.0
2012-05-16 15:30:00,30.41,30.43,30.4,30.43,32800.0,20.2455,20.2589,20.2389,20.2589,32800.0
2012-05-16 15:35:00,30.43,30.44,30.4,30.4,30000.0,20.2589,20.2655,20.2389,20.2389,30000.0
2012-05-16 15:40:00,30.4,30.41,30.37,30.38,18900.0,20.2389,20.2455,20.2189,20.2256,18900.0
2012-05-16 15:45:00,30.38,30.38,30.36,30.36,8300.0,20.2256,20.2256,20.2123,20.2123,8300.0
2012-05-16 15:50:00,30.36,30.36,30.31,30.33,19600.0,20.2123,20.2123,20.179,20.1923,19600.0
2012-05-16 15:55:00,30.33,30.36,30.31,30.32,77800.0,20.1923,20.2123,20.179,20.1856,77800.0
2012-05-17 09:30:00,30.3,30.31,30.27,30.27,124400.0,20.1723,20.179,20.1523,20.1523,124400.0
2012-05-17 09:35:00,30.27,30.27,30.19,30.19,77900.0,20.1523,20.1523,20.0991,20.0991,77900.0
2012-05-17 09:40:00,30.2,30.24,30.17,30.21,49000.0,20.1057,20.1324,20.0858,20.1124,49000.0
2012-05-17 09:45:00,30.21,30.21,30.17,30.17,59800.0,20.1124,20.1124,20.0858,20.0858,59800.0
2012-05-17 09:50:00,30.17,30.2,30.14,30.17,115900.0,20.0858,20.1057,20.0658,20.0858,115900.0
2012-05-17 09:55:00,30.17,30.2,30.15,30.2,105100.0,20.0858,20.1057,20.0724,20.1057,105100.0
2012-05-17 10:00:00,30.2,30.2,30.05,30.14,131800.0,20.1057,20.1057,20.0059,20.0658,131800.0
2012-05-17 10:05:00,30.14,30.28,30.13,30.28,51700.0,20.0658,20.159,20.0591,20.159,51700.0
2012-05-17 10:10:00,30.3,30.3,30.23,30.26,22100.0,20.1723,20.1723,20.1257,20.1457,22100.0
2012-05-17 10:15:00,30.28,30.33,30.27,30.28,19100.0,20.159,20.1923,20.1523,20.159,19100.0
2012-05-17 10:20:00,30.28,30.31,30.26,30.27,92500.0,20.159,20.179,20.1457,20.1523,92500.0
2012-05-17 10:25:00,30.27,30.27,30.18,30.25,37900.0,20.1523,20.1523,20.0924,20.139,37900.0
2012-05-17 10:30:00,30.24,30.24,30.17,30.19,24300.0,20.1324,20.1324,20.0858,20.0991,24300.0
2012-05-17 10:35:00,30.2,30.27,30.18,30.26,26300.0,20.1057,20.1523,20.0924,20.1457,26300.0
2012-05-17 10:40:00,30.26,30.29,30.23,30.24,24000.0,20.1457,20.1657,20.1257,20.1324,24000.0
2012-05-17 10:45:00,30.24,30.26,30.2,30.2,28200.0,20.1324,20.1457,20.1057,20.1057,28200.0
2012-05-17 10:50:00,30.21,30.27,30.17,30.25,19400.0,20.1124,20.1523,20.0858,20.139,19400.0
2012-05-17 10:55:00,30.26,30.27,30.21,30.27,13300.0,20.1457,20.1523,20.1124,20.1523,13300.0
2012-05-17 11:00:00,30.26,30.28,30.22,30.26,24500.0,20.1457,20.159,20.1191,20.1457,24500.0
2012-05-17 11:05:00,30.25,30.29,30.25,30.27,20200.0,20.139,20.1657,20.139,20.1523,20200.0
2012-05-17 11:10:00,30.26,30.27,30.23,30.24,19200.0,20.1457,20.1523,20.1257,20.1324,19200.0
2012-05-17 11:15:00,30.24,30.26,30.22,30.24,22800.0,20.1324,20.1457,20.1191,20.1324,22800.0
2012-05-17 11:20:00,30.23,30.24,30.2,30.22,14500.0,20.1257,20.1324,20.1057,20.1191,14500.0
2012-05-17 11:25:00,30.21,30.23,30.2,30.21,31100.0,20.1124,20.1257,20.1057,20.1124,31100.0
2012-05-17 11:30:00,30.2,30.21,30.16,30.16,10000.0,20.1057,20.1124,20.0791,20.0791,10000.0
2012-05-17 11:35:00,30.16,30.16,30.11,30.14,84600.0,20.0791,20.0791,20.0458,20.0658,84600.0
2012-05-17 11:40:00,30.14,30.18,30.14,30.18,24400.0,20.0658,20.0924,20.0658,20.0924,24400.0
2012-05-17 11:45:00,30.18,30.2,30.17,30.18,11500.0,20.0924,20.1057,20.0858,20.0924,11500.0
2012-05-17 11:50:00,30.19,30.19,30.15,30.16,17900.0,20.0991,20.0991,20.0724,20.0791,17900.0
2012-05-17 11:55:00,30.16,30.21,30.16,30.19,41000.0,20.0791,20.1124,20.0791,20.0991,41000.0
2012-05-17 12:00:00,30.19,30.19,30.12,30.12,36400.0,20.0991,20.0991,20.0525,20.0525,36400.0
2012-05-17 12:05:00,30.11,30.11,30.08,30.1,30100.0,20.0458,20.0458,20.0258,20.0392,30100.0
2012-05-17 12:10:00,30.09,30.1,30.06,30.08,11700.0,20.0325,20.0392,20.0125,20.0258,11700.0
2012-05-17 12:15:00,30.08,30.12,30.07,30.12,17000.0,20.0258,20.0525,20.0192,20.0525,17000.0
2012-05-17 12:20:00,30.13,30.17,30.12,30.17,24100.0,20.0591,20.0858,20.0525,20.0858,24100.0
2012-05-17 12:25:00,30.16,30.18,30.14,30.15,33900.0,20.0791,20.0924,20.0658,20.0724,33900.0
2012-05-17 12:30:00,30.15,30.15,30.11,30.11,5000.0,20.0724,20.0724,20.0458,20.0458,5000.0
2012-05-17 12:35:00,30.11,30.15,30.11,30.15,8900.0,20.0458,20.0724,20.0458,20.0724,8900.0
2012-05-17 12:40:00,30.15,30.18,30.15,30.17,17700.0,20.0724,20.0924,20.0724,20.0858,17700.0
2012-05-17 12:45:00,30.18,30.2,30.16,30.18,37900.0,20.0924,20.1057,20.0791,20.0924,37900.0
2012-05-17 12:50:00,30.18,30.19,30.15,30.15,18600.0,20.0924,20.0991,20.0724,20.0724,18600.0
2012-05-17 12:55:00,30.17,30.18,30.15,30.16,33400.0,20.0858,20.0924,20.0724,20.0791,33400.0
2012-05-17 13:00:00,30.16,30.18,30.15,30.18,81600.0,20.0791,20.0924,20.0724,20.0924,81600.0
2012-05-17 13:05:00,30.19,30.23,30.19,30.21,13600.0,20.0991,20.1257,20.0991,20.1124,13600.0
2012-05-17 13:10:00,30.22,30.23,30.21,30.21,17800.0,20.1191,20.1257,20.1124,20.1124,17800.0
2012-05-17 13:15:00,30.21,30.22,30.19,30.22,8300.0,20.1124,20.1191,20.0991,20.1191,8300.0
2012-05-17 13:20:00,30.22,30.23,30.21,30.22,31700.0,20.1191,20.1257,20.1124,20.1191,31700.0
2012-05-17 13:25:00,30.23,30.23,30.2,30.2,9200.0,20.1257,20.1257,20.1057,20.1057,9200.0
2012-05-17 13:30:00,30.19,30.21,30.16,30.17,21000.0,20.0991,20.1124,20.0791,20.0858,21000.0
2012-05-17 13:35:00,30.17,30.2,30.16,30.17,25400.0,20.0858,20.1057,20.0791,20.0858,25400.0
2012-05-17 13:40:00,30.18,30.18,30.15,30.15,18000.0,20.0924,20.0924,20.0724,20.0724,18000.0
2012-05-17 13:45:00,30.16,30.17,30.13,30.13,69400.0,20.0791,20.0858,20.0591,20.0591,69400.0
2012-05-17 13:50:00,30.14,30.17,30.14,30.17,4900.0,20.0658,20.0858,20.0658,20.0858,4900.0
2012-05-17 13:55:00,30.17,30.19,30.16,30.17,88500.0,20.0858,20.0991,20.0791,20.0858,88500.0
2012-05-17 14:00:00,30.17,30.17,30.13,30.15,10800.0,20.0858,20.0858,20.0591,20.0724,10800.0
2012-05-17 14:05:00,30.15,30.15,30.13,30.14,4400.0,20.0724,20.0724,20.0591,20.0658,4400.0
2012-05-17 14:10:00,30.15,30.15,30.14,30.14,2900.0,20.0724,20.0724,20.0658,20.0658,2900.0
2012-05-17 14:15:00,30.12,30.12,30.1,30.12,7500.0,20.0525,20.0525,20.0392,20.0525,7500.0
2012-05-17 14:20:00,30.13,30.17,30.13,30.16,12200.0,20.0591,20.0858,20.0591,20.0791,12200.0
2012-05-17 14:25:00,30.16,30.18,30.14,30.15,7700.0,20.0791,20.0924,20.0658,20.0724,7700.0
2012-05-17 14:30:00,30.15,30.16,30.12,30.12,9600.0,20.0724,20.0791,20.0525,20.0525,9600.0
2012-05-17 14:35:00,30.12,30.12,30.09,30.1,12900.0,20.0525,20.0525,20.0325,20.0392,12900.0
2012-05-17 14:40:00,30.1,30.12,30.09,30.11,84100.0,20.0392,20.0525,20.0325,20.0458,84100.0
2012-05-17 14:45:00,30.11,30.12,30.07,30.09,19500.0,20.0458,20.0525,20.0192,20.0325,19500.0
2012-05-17 14:50:00,30.08,30.09,30.07,30.07,9500.0,20.0258,20.0325,20.0192,20.0192,9500.0
2012-05-17 14:55:00,30.09,30.12,30.08,30.12,20900.0,20.0325,20.0525,20.0258,20.0525,20900.0
2012-05-17 15:00:00,30.11,30.14,30.11,30.13,12600.0,20.0458,20.0658,20.0458,20.0591,12600.0
2012-05-17 15:05:00,30.13,30.14,30.06,30.06,21300.0,20.0591,20.0658,20.0125,20.0125,21300.0
2012-05-17 15:10:00,30.07,30.1,30.06,30.1,34200.0,20.0192,20.0392,20.0125,20.0392,34200.0
2012-05-17 15:15:00,30.09,30.1,30.07,30.08,55300.0,20.0325,20.0392,20.0192,20.0258,55300.0
2012-05-17 15:20:00,30.08,30.1,30.06,30.06,36400.0,20.0258,20.0392,20.0125,20.0125,36400.0
2012-05-17 15:25:00,30.07,30.08,30.06,30.08,22900.0,20.0192,20.0258,20.0125,20.0258,22900.0
2012-05-17 15:30:00,30.08,30.09,30.04,30.05,50100.0,20.0258,20.0325,19.9992,20.0059,50100.0
2012-05-17 15:35:00,30.04,30.05,30.0,30.01,161800.0,19.9992,20.0059,19.9726,19.9792,161800.0
2012-05-17 15:40:00,30.01,30.02,29.99,29.99,104400.0,19.9792,19.9859,19.9659,19.9659,104400.0
2012-05-17 15:45:00,29.99,30.0,29.96,29.99,27100.0,19.9659,19.9726,19.946,19.9659,27100.0
2012-05-17 15:50:00,29.99,30.0,29.98,30.0,18600.0,19.9659,19.9726,19.9593,19.9726,18600.0
2012-05-17 15:55:00,29.99,30.0,29.95,29.95,51000.0,19.9659,19.9726,19.9393,19.9393,51000.0
2012-05-18 09:30:00,30.07,30.09,30.03,30.04,43100.0,20.0192,20.0325,19.9926,19.9992,43100.0
2012-05-18 09:35:00,30.03,30.04,29.97,29.97,53200.0,19.9926,19.9992,19.9526,19.9526,53200.0
2012-05-18 09:40:00,29.98,30.0,29.95,30.0,9200.0,19.9593,19.9726,19.9393,19.9726,9200.0
2012-05-18 09:45:00,30.0,30.05,29.99,30.04,93800.0,19.9726,20.0059,19.9659,19.9992,93800.0
2012-05-18 09:50:00,30.03,30.07,30.01,30.03,61000.0,19.9926,20.0192,19.9792,19.9926,61000.0
2012-05-18 09:55:00,30.04,30.05,29.99,29.99,24100.0,19.9992,20.0059,19.9659,19.9659,24100.0
2012-05-18 10:00:00,29.98,29.99,29.94,29.99,12000.0,19.9593,19.9659,19.9326,19.9659,12000.0
2012-05-18 10:05:00,29.97,30.0,29.94,29.96,9100.0,19.9526,19.9726,19.9326,19.946,9100.0
2012-05-18 10:10:00,29.97,29.99,29.94,29.99,17300.0,19.9526,19.9659,19.9326,19.9659,17300.0
2012-05-18 10:15:00,29.99,30.0,29.91,29.92,24800.0,19.9659,19.9726,19.9127,19.9193,24800.0
2012-05-18 10:20:00,29.91,29.95,29.91,29.93,18400.0,19.9127,19.9393,19.9127,19.926,18400.0
2012-05-18 10:25:00,29.94,29.95,29.91,29.92,15700.0,19.9326,19.9393,19.9127,19.9193,15700.0
2012-05-18 10:30:00,29.91,29.94,29.89,29.92,31700.0,19.9127,19.9326,19.8994,19.9193,31700.0
2012-05-18 10:35:00,29.91,29.93,29.88,29.93,56000.0,19.9127,19.926,19.8927,19.926,56000.0
2012-05-18 10:40:00,29.93,29.95,29.91,29.94,35800.0,19.926,19.9393,19.9127,19.9326,35800.0
2012-05-18 10:45:00,29.94,29.95,29.91,29.95,26800.0,19.9326,19.9393,19.9127,19.9393,26800.0
2012-05-18 10:50:00,29.94,30.01,29.94,30.01,22200.0,19.9326,19.9792,19.9326,19.9792,22200.0
2012-05-18 10:55:00,30.01,30.01,29.96,29.97,44800.0,19.9792,19.9792,19.946,19.9526,44800.0
2012-05-18 11:00:00,29.98,30.0,29.95,29.98,17900.0,19.9593,19.9726,19.9393,19.9593,17900.0
2012-05-18 11:05:00,29.98,29.98,29.93,29.94,22700.0,19.9593,19.9593,19.926,19.9326,22700.0
2012-05-18 11:10:00,29.95,29.99,29.94,29.95,15700.0,19.9393,19.9659,19.9326,19.9393,15700.0
2012-05-18 11:15:00,29.96,29.96,29.93,29.94,28200.0,19.946,19.946,19.926,19.9326,28200.0
2012-05-18 11:20:00,29.93,29.94,29.91,29.92,18900.0,19.926,19.9326,19.9127,19.9193,18900.0
2012-05-18 11:25:00,29.91,29.96,29.9,29.9,36900.0,19.9127,19.946,19.906,19.906,36900.0
2012-05-18 11:30:00,29.9,29.93,29.83,29.89,24000.0,19.906,19.926,19.8594,19.8994,24000.0
2012-05-18 11:35:00,29.89,29.89,29.8,29.85,23800.0,19.8994,19.8994,19.8394,19.8727,23800.0
2012-05-18 11:40:00,29.85,29.88,29.84,29.88,12200.0,19.8727,19.8927,19.8661,19.8927,12200.0
2012-05-18 11:45:00,29.86,29.86,29.78,29.79,9100.0,19.8794,19.8794,19.8261,19.8328,9100.0
2012-05-18 11:50:00,29.78,29.79,29.74,29.76,29700.0,19.8261,19.8328,19.7995,19.8128,29700.0
2012-05-18 11:55:00,29.77,29.8,29.73,29.78,42100.0,19.8195,19.8394,19.7928,19.8261,42100.0
2012-05-18 12:00:00,29.78,29.85,29.78,29.85,18100.0,19.8261,19.8727,19.8261,19.8727,18100.0
2012-05-18 12:05:00,29.84,29.86,29.82,29.86,16400.0,19.8661,19.8794,19.8527,19.8794,16400.0
2012-05-18 12:10:00,29.85,29.88,29.84,29.88,9800.0,19.8727,19.8927,19.8661,19.8927,9800.0
2012-05-18 12:15:00,29.87,29.87,29.81,29.85,9200.0,19.886,19.886,19.8461,19.8727,9200.0
2012-05-18 12:20:00,29.85,29.88,29.83,29.88,11400.0,19.8727,19.8927,19.8594,19.8927,11400.0
2012-05-18 12:25:00,29.87,29.9,29.87,29.89,16200.0,19.886,19.906,19.886,19.8994,16200.0
2012-05-18 12:30:00,29.9,29.91,29.89,29.89,7100.0,19.906,19.9127,19.8994,19.8994,7100.0
2012-05-18 12:35:00,29.89,29.92,29.87,29.91,38400.0,19.8994,19.9193,19.886,19.9127,38400.0
2012-05-18 12:40:00,29.91,29.94,29.9,29.91,13500.0,19.9127,19.9326,19.906,19.9127,13500.0
2012-05-18 12:45:00,29.91,29.93,29.9,29.92,15300.0,19.9127,19.926,19.906,19.9193,15300.0
2012-05-18 12:50:00,29.92,29.93,29.89,29.89,15900.0,19.9193,19.926,19.8994,19.8994,15900.0
2012-05-18 12:55:00,29.89,29.91,29.89,29.89,29700.0,19.8994,19.9127,19.8994,19.8994,29700.0
2012-05-18 13:00:00,29.89,29.9,29.87,29.88,14800.0,19.8994,19.906,19.886,19.8927,14800.0
2012-05-18 13:05:00,29.87,29.88,29.86,29.87,15300.0,19.886,19.8927,19.8794,19.886,15300.0
2012-05-18 13:10:00,29.88,29.9,29.88,29.9,14700.0,19.8927,19.906,19.8927,19.906,14700.0
2012-05-18 13:15:00,29.88,29.92,29.88,29.9,30800.0,19.8927,19.9193,19.8927,19.906,30800.0
2012-05-18 13:20:00,29.9,29.9,29.88,29.88,13200.0,19.906,19.906,19.8927,19.8927,13200.0
2012-05-18 13:25:00,29.86,29.88,29.86,29.87,25600.0,19.8794,19.8927,19.8794,19.886,25600.0
2012-05-18 13:30:00,29.86,29.86,29.84,29.85,11600.0,19.8794,19.8794,19.8661,19.8727,11600.0
2012-05-18 13:35:00,29.85,29.87,29.83,29.83,27900.0,19.8727,19.886,19.8594,19.8594,27900.0
2012-05-18 13:40:00,29.83,29.85,29.82,29.83,28700.0,19.8594,19.8727,19.8527,19.8594,28700.0
2012-05-18 13:45:00,29.83,29.83,29.79,29.81,25600.0,19.8594,19.8594,19.8328,19.8461,25600.0
2012-05-18 13:50:00,29.82,29.83,29.78,29.79,85000.0,19.8527,19.8594,19.8261,19.8328,85000.0
2012-05-18 13:55:00,29.8,29.81,29.78,29.78,35400.0,19.8394,19.8461,19.8261,19.8261,35400.0
2012-05-18 14:00:00,29.78,29.78,29.77,29.77,35100.0,19.8261,19.8261,19.8195,19.8195,35100.0
2012-05-18 14:05:00,29.78,29.79,29.73,29.74,61800.0,19.8261,19.8328,19.7928,19.7995,61800.0
2012-05-18 14:10:00,29.75,29.79,29.74,29.78,24600.0,19.8061,19.8328,19.7995,19.8261,24600.0
2012-05-18 14:15:00,29.79,29.79,29.75,29.75,18300.0,19.8328,19.8328,19.8061,19.8061,18300.0
2012-05-18 14:20:00,29.76,29.76,29.74,29.74,29600.0,19.8128,19.8128,19.7995,19.7995,29600.0
2012-05-18 14:25:00,29.73,29.76,29.72,29.76,24700.0,19.7928,19.8128,19.7862,19.8128,24700.0
2012-05-18 14:30:00,29.76,29.78,29.7,29.72,189800.0,19.8128,19.8261,19.7729,19.7862,189800.0
2012-05-18 14:35:00,29.72,29.74,29.72,29.73,72800.0,19.7862,19.7995,19.7862,19.7928,72800.0
2012-05-18 14:40:00,29.72,29.72,29.68,29.68,48600.0,19.7862,19.7862,19.7595,19.7595,48600.0
2012-05-18 14:45:00,29.69,29.72,29.68,29.72,50500.0,19.7662,19.7862,19.7595,19.7862,50500.0
2012-05-18 14:50:00,29.72,29.78,29.71,29.75,27200.0,19.7862,19.8261,19.7795,19.8061,27200.0
2012-05-18 14:55:00,29.75,29.75,29.73,29.73,21500.0,19.8061,19.8061,19.7928,19.7928,21500.0
2012-05-18 15:00:00,29.74,29.81,29.7,29.79,58800.0,19.7995,19.8461,19.7729,19.8328,58800.0
2012-05-18 15:05:00,29.79,29.83,29.78,29.81,82800.0,19.8328,19.8594,19.8261,19.8461,82800.0
2012-05-18 15:10:00,29.82,29.86,29.81,29.82,32500.0,19.8527,19.8794,19.8461,19.8527,32500.0
2012-05-18 15:15:00,29.82,29.84,29.8,29.83,80400.0,19.8527,19.8661,19.8394,19.8594,80400.0
2012-05-18 15:20:00,29.83,29.83,29.75,29.75,95000.0,19.8594,19.8594,19.8061,19.8061,95000.0
2012-05-18 15:25:00,29.76,29.77,29.74,29.75,34500.0,19.8128,19.8195,19.7995,19.8061,34500.0
2012-05-18 15:30:00,29.76,29.76,29.72,29.73,113500.0,19.8128,19.8128,19.7862,19.7928,113500.0
2012-05-18 15:35:00,29.73,29.76,29.71,29.74,23800.0,19.7928,19.8128,19.7795,19.7995,23800.0
2012-05-18 15:40:00,29.73,29.74,29.7,29.71,99200.0,19.7928,19.7995,19.7729,19.7795,99200.0
2012-05-18 15:45:00,29.7,29.73,29.7,29.72,29100.0,19.7729,19.7928,19.7729,19.7862,29100.0
2012-05-18 15:50:00,29.71,29.72,29.67,29.67,24100.0,19.7795,19.7862,19.7529,19.7529,24100.0
2012-05-18 15:55:00,29.68,29.73,29.67,29.72,69300.0,19.7595,19.7928,19.7529,19.7862,69300.0
2012-05-21 09:30:00,29.94,29.99,29.91,29.97,59600.0,19.9326,19.9659,19.9127,19.9526,59600.0
2012-05-21 09:35:00,29.98,29.99,29.92,29.99,14100.0,19.9593,19.9659,19.9193,19.9659,14100.0
2012-05-21 09:40:00,29.98,30.01,29.96,30.01,29800.0,19.9593,19.9792,19.946,19.9792,29800.0
2012-05-21 09:45:00,30.0,30.01,29.97,30.01,14000.0,19.9726,19.9792,19.9526,19.9792,14000.0
2012-05-21 09:50:00,29.99,29.99,29.9,29.9,9800.0,19.9659,19.9659,19.906,19.906,9800.0
2012-05-21 09:55:00,29.91,30.01,29.91,29.99,14300.0,19.9127,19.9792,19.9127,19.9659,14300.0
2012-05-21 10:00:00,29.99,30.02,29.97,30.02,27000.0,19.9659,19.9859,19.9526,19.9859,27000.0
2012-05-21 10:05:00,30.02,30.04,29.97,30.04,16500.0,19.9859,19.9992,19.9526,19.9992,16500.0
2012-05-21 10:10:00,30.02,30.04,30.0,30.02,15400.0,19.9859,19.9992,19.9726,19.9859,15400.0
2012-05-21 10:15:00,30.03,30.09,30.02,30.08,26600.0,19.9926,20.0325,19.9859,20.0258,26600.0
2012-05-21 10:20:00,30.08,30.09,30.06,30.06,18500.0,20.0258,20.0325,20.0125,20.0125,18500.0
2012-05-21 10:25:00,30.06,30.12,30.06,30.11,29700.0,20.0125,20.0525,20.0125,20.0458,29700.0
2012-05-21 10:30:00,30.12,30.15,30.12,30.14,17100.0,20.0525,20.0724,20.0525,20.0658,17100.0
2012-05-21 10:35:00,30.15,30.16,30.12,30.13,12300.0,20.0724,20.0791,20.0525,20.0591,12300.0
2012-05-21 10:40:00,30.13,30.15,30.12,30.13,10500.0,20.0591,20.0724,20.0525,20.0591,10500.0
2012-05-21 10:45:00,30.14,30.16,30.13,30.14,13500.0,20.0658,20.0791,20.0591,20.0658,13500.0
2012-05-21 10:50:00,30.14,30.2,30.14,30.19,13200.0,20.0658,20.1057,20.0658,20.0991,13200.0
2012-05-21 10:55:00,30.19,30.22,30.18,30.18,54300.0,20.0991,20.1191,20.0924,20.0924,54300.0
2012-05-21 11:00:00,30.18,30.18,30.14,30.16,24000.0,20.0924,20.0924,20.0658,20.0791,24000.0
2012-05-21 11:05:00,30.15,30.18,30.14,30.16,13300.0,20.0724,20.0924,20.0658,20.0791,13300.0
2012-05-21 11:10:00,30.14,30.15,30.12,30.14,12200.0,20.0658,20.0724,20.0525,20.0658,12200.0
2012-05-21 11:15:00,30.13,30.15,30.12,30.14,9700.0,20.0591,20.0724,20.0525,20.0658,9700.0
2012-05-21 11:20:00,30.13,30.13,30.12,30.12,29700.0,20.0591,20.0591,20.0525,20.0525,29700.0
2012-05-21 11:25:00,30.12,30.14,30.09,30.12,16700.0,20.0525,20.0658,20.0325,20.0525,16700.0
2012-05-21 11:30:00,30.13,30.13,30.09,30.1,8000.0,20.0591,20.0591,20.0325,20.0392,8000.0
2012-05-21 11:35:00,30.1,30.12,30.09,30.1,12100.0,20.0392,20.0525,20.0325,20.0392,12100.0
2012-05-21 11:40:00,30.08,30.09,30.07,30.08,3500.0,20.0258,20.0325,20.0192,20.0258,3500.0
2012-05-21 11:45:00,30.07,30.11,30.07,30.11,10800.0,20.0192,20.0458,20.0192,20.0458,10800.0
2012-05-21 11:50:00,30.1,30.12,30.1,30.12,4600.0,20.0392,20.0525,20.0392,20.0525,4600.0
2012-05-21 11:55:00,30.12,30.12,30.09,30.1,3100.0,20.0525,20.0525,20.0325,20.0392,3100.0
2012-05-21 12:00:00,30.09,30.13,30.09,30.13,6600.0,20.0325,20.0591,20.0325,20.0591,6600.0
2012-05-21 12:05:00,30.14,30.14,30.12,30.13,7000.0,20.0658,20.0658,20.0525,20.0591,7000.0
2012-05-21 12:10:00,30.14,30.16,30.14,30.16,14900.0,20.0658,20.0791,20.0658,20.0791,14900.0
2012-05-21 12:15:00,30.16,30.18,30.16,30.17,5800.0,20.0791,20.0924,20.0791,20.0858,5800.0
2012-05-21 12:20:00,30.18,30.19,30.17,30.18,25400.0,20.0924,20.0991,20.0858,20.0924,25400.0
2012-05-21 12:25:00,30.17,30.23,30.17,30.22,14300.0,20.0858,20.1257,20.0858,20.1191,14300.0
2012-05-21 12:30:00,30.22,30.22,30.2,30.21,7600.0,20.1191,20.1191,20.1057,20.1124,7600.0
2012-05-21 12:35:00,30.2,30.23,30.2,30.23,12600.0,20.1057,20.1257,20.1057,20.1257,12600.0
2012-05-21 12:40:00,30.23,30.23,30.2,30.21,14900.0,20.1257,20.1257,20.1057,20.1124,14900.0
2012-05-21 12:45:00,30.21,30.21,30.2,30.21,12400.0,20.1124,20.1124,20.1057,20.1124,12400.0
2012-05-21 12:50:00,30.21,30.21,30.18,30.2,16000.0,20.1124,20.1124,20.0924,20.1057,16000.0
2012-05-21 12:55:00,30.2,30.2,30.18,30.18,12800.0,20.1057,20.1057,20.0924,20.0924,12800.0
2012-05-21 13:00:00,30.19,30.21,30.19,30.21,11900.0,20.0991,20.1124,20.0991,20.1124,11900.0
2012-05-21 13:05:00,30.21,30.22,30.18,30.21,21500.0,20.1124,20.1191,20.0924,20.1124,21500.0
2012-05-21 13:10:00,30.21,30.23,30.19,30.19,15400.0,20.1124,20.1257,20.0991,20.0991,15400.0
2012-05-21 13:15:00,30.19,30.2,30.19,30.2,8800.0,20.0991,20.1057,20.0991,20.1057,8800.0
2012-05-21 13:20:00,30.2,30.21,30.19,30.2,15300.0,20.1057,20.1124,20.0991,20.1057,15300.0
2012-05-21 13:25:00,30.2,30.21,30.19,30.2,57800.0,20.1057,20.1124,20.0991,20.1057,57800.0
2012-05-21 13:30:00,30.2,30.21,30.2,30.2,12700.0,20.1057,20.1124,20.1057,20.1057,12700.0
2012-05-21 13:35:00,30.19,30.2,30.19,30.19,11300.0,20.0991,20.1057,20.0991,20.0991,11300.0
2012-05-21 13:40:00,30.19,30.21,30.18,30.2,7800.0,20.0991,20.1124,20.0924,20.1057,7800.0
2012-05-21 13:45:00,30.2,30.22,30.19,30.21,18700.0,20.1057,20.1191,20.0991,20.1124,18700.0
2012-05-21 13:50:00,30.21,30.22,30.19,30.21,11300.0,20.1124,20.1191,20.0991,20.1124,11300.0
2012-05-21 13:55:00,30.22,30.23,30.21,30.21,5800.0,20.1191,20.1257,20.1124,20.1124,5800.0
2012-05-21 14:00:00,30.22,30.22,30.17,30.17,14300.0,20.1191,20.1191,20.0858,20.0858,14300.0
2012-05-21 14:05:00,30.17,30.2,30.17,30.19,10700.0,20.0858,20.1057,20.0858,20.0991,10700.0
2012-05-21 14:10:00,30.2,30.2,30.18,30.19,10500.0,20.1057,20.1057,20.0924,20.0991,10500.0
2012-05-21 14:15:00,30.19,30.21,30.18,30.2,14200.0,20.0991,20.1124,20.0924,20.1057,14200.0
2012-05-21 14:20:00,30.21,30.24,30.2,30.2,9100.0,20.1124,20.1324,20.1057,20.1057,9100.0
2012-05-21 14:25:00,30.2,30.21,30.19,30.19,6500.0,20.1057,20.1124,20.0991,20.0991,6500.0
2012-05-21 14:30:00,30.2,30.22,30.2,30.22,53600.0,20.1057,20.1191,20.1057,20.1191,53600.0
2012-05-21 14:35:00,30.22,30.23,30.21,30.21,25900.0,20.1191,20.1257,20.1124,20.1124,25900.0
2012-05-21 14:40:00,30.21,30.22,30.21,30.21,14000.0,20.1124,20.1191,20.1124,20.1124,14000.0
2012-05-21 14:45:00,30.21,30.22,30.2,30.22,10300.0,20.1124,20.1191,20.1057,20.1191,10300.0
2012-05-21 14:50:00,30.23,30.25,30.21,30.25,46600.0,20.1257,20.139,20.1124,20.139,46600.0
2012-05-21 14:55:00,30.25,30.29,30.25,30.27,21500.0,20.139,20.1657,20.139,20.1523,21500.0
2012-05-21 15:00:00,30.28,30.29,30.27,30.28,27300.0,20.159,20.1657,20.1523,20.159,27300.0
2012-05-21 15:05:00,30.28,30.29,30.27,30.28,18800.0,20.159,20.1657,20.1523,20.159,18800.0
2012-05-21 15:10:00,30.27,30.29,30.27,30.29,26400.0,20.1523,20.1657,20.1523,20.1657,26400.0
2012-05-21 15:15:00,30.29,30.32,30.28,30.32,97600.0,20.1657,20.1856,20.159,20.1856,97600.0
2012-05-21 15:20:00,30.33,30.36,30.32,30.34,27100.0,20.1923,20.2123,20.1856,20.1989,27100.0
2012-05-21 15:25:00,30.35,30.36,30.33,30.33,39800.0,20.2056,20.2123,20.1923,20.1923,39800.0
2012-05-21 15:30:00,30.33,30.33,30.3,30.33,14300.0,20.1923,20.1923,20.1723,20.1923,14300.0
2012-05-21 15:35:00,30.33,30.33,30.31,30.31,18300.0,20.1923,20.1923,20.179,20.179,18300.0
2012-05-21 15:40:00,30.31,30.33,30.3,30.33,23500.0,20.179,20.1923,20.1723,20.1923,23500.0
2012-05-21 15:45:00,30.32,30.33,30.32,30.32,31700.0,20.1856,20.1923,20.1856,20.1856,31700.0
2012-05-21 15:50:00,30.33,30.36,30.32,30.36,12700.0,20.1923,20.2123,20.1856,20.2123,12700.0
2012-05-21 15:55:00,30.36,30.39,30.35,30.38,101000.0,20.2123,20.2322,20.2056,20.2256,101000.0
2012-05-22 09:30:00,30.41,30.42,30.39,30.4,27500.0,20.2455,20.2522,20.2322,20.2389,27500.0
2012-05-22 09:35:00,30.38,30.4,30.34,30.34,9800.0,20.2256,20.2389,20.1989,20.1989,9800.0
2012-05-22 09:40:00,30.34,30.41,30.32,30.41,57300.0,20.1989,20.2455,20.1856,20.2455,57300.0
2012-05-22 09:45:00,30.41,30.42,30.39,30.4,53800.0,20.2455,20.2522,20.2322,20.2389,53800.0
2012-05-22 09:50:00,30.41,30.45,30.4,30.44,7900.0,20.2455,20.2722,20.2389,20.2655,7900.0
2012-05-22 09:55:00,30.44,30.44,30.38,30.39,16000.0,20.2655,20.2655,20.2256,20.2322,16000.0
2012-05-22 10:00:00,30.39,30.47,30.39,30.47,27200.0,20.2322,20.2855,20.2322,20.2855,27200.0
2012-05-22 10:05:00,30.46,30.54,30.46,30.53,33100.0,20.2788,20.3321,20.2788,20.3254,33100.0
2012-05-22 10:10:00,30.53,30.54,30.51,30.52,20700.0,20.3254,20.3321,20.3121,20.3188,20700.0
2012-05-22 10:15:00,30.52,30.56,30.52,30.56,25500.0,20.3188,20.3454,20.3188,20.3454,25500.0
2012-05-22 10:20:00,30.57,30.57,30.52,30.52,30700.0,20.3521,20.3521,20.3188,20.3188,30700.0
2012-05-22 10:25:00,30.53,30.55,30.53,30.53,13200.0,20.3254,20.3387,20.3254,20.3254,13200.0
2012-05-22 10:30:00,30.54,30.58,30.54,30.57,35500.0,20.3321,20.3587,20.3321,20.3521,35500.0
2012-05-22 10:35:00,30.56,30.58,30.55,30.57,20600.0,20.3454,20.3587,20.3387,20.3521,20600.0
2012-05-22 10:40:00,30.57,30.6,30.57,30.58,38800.0,20.3521,20.372,20.3521,20.3587,38800.0
2012-05-22 10:45:00,30.58,30.6,30.57,30.59,25000.0,20.3587,20.372,20.3521,20.3654,25000.0
2012-05-22 10:50:00,30.6,30.6,30.54,30.55,31000.0,20.372,20.372,20.3321,20.3387,31000.0
2012-05-22 10:55:00,30.56,30.6,30.55,30.6,34500.0,20.3454,20.372,20.3387,20.372,34500.0
2012-05-22 11:00:00,30.6,30.62,30.59,30.59,15900.0,20.372,20.3854,20.3654,20.3654,15900.0
2012-05-22 11:05:00,30.59,30.6,30.57,30.57,17600.0,20.3654,20.372,20.3521,20.3521,17600.0
2012-05-22 11:10:00,30.58,30.6,30.58,30.58,17100.0,20.3587,20.372,20.3587,20.3587,17100.0
2012-05-22 11:15:00,30.59,30.6,30.57,30.6,6300.0,20.3654,20.372,20.3521,20.372,6300.0
2012-05-22 11:20:00,30.59,30.62,30.59,30.6,18700.0,20.3654,20.3854,20.3654,20.372,18700.0
2012-05-22 11:25:00,30.6,30.6,30.56,30.56,28300.0,20.372,20.372,20.3454,20.3454,28300.0
2012-05-22 11:30:00,30.57,30.57,30.55,30.56,45300.0,20.3521,20.3521,20.3387,20.3454,45300.0
2012-05-22 11:35:00,30.56,30.57,30.51,30.52,14000.0,20.3454,20.3521,20.3121,20.3188,14000.0
2012-05-22 11:40:00,30.52,30.52,30.5,30.5,25200.0,20.3188,20.3188,20.3055,20.3055,25200.0
2012-05-22 11:45:00,30.5,30.52,30.5,30.51,11200.0,20.3055,20.3188,20.3055,20.3121,11200.0
2012-05-22 11:50:00,30.5,30.51,30.5,30.5,1300.0,20.3055,20.3121,20.3055,20.3055,1300.0
2012-05-22 11:55:00,30.51,30.51,30.46,30.46,10800.0,20.3121,20.3121,20.2788,20.2788,10800.0
2012-05-22 12:00:00,30.46,30.46,30.43,30.44,12200.0,20.2788,20.2788,20.2589,20.2655,12200.0
2012-05-22 12:05:00,30.44,30.44,30.38,30.39,4200.0,20.2655,20.2655,20.2256,20.2322,4200.0
2012-05-22 12:10:00,30.38,30.42,30.38,30.42,6000.0,20.2256,20.2522,20.2256,20.2522,6000.0
2012-05-22 12:15:00,30.42,30.44,30.41,30.43,17500.0,20.2522,20.2655,20.2455,20.2589,17500.0
2012-05-22 12:20:00,30.46,30.47,30.45,30.47,36300.0,20.2788,20.2855,20.2722,20.2855,36300.0
2012-05-22 12:25:00,30.47,30.47,30.45,30.47,18300.0,20.2855,20.2855,20.2722,20.2855,18300.0
2012-05-22 12:30:00,30.46,30.47,30.44,30.45,7500.0,20.2788,20.2855,20.2655,20.2722,7500.0
2012-05-22 12:35:00,30.44,30.46,30.44,30.46,43700.0,20.2655,20.2788,20.2655,20.2788,43700.0
2012-05-22 12:40:00,30.46,30.47,30.46,30.46,11300.0,20.2788,20.2855,20.2788,20.2788,11300.0
2012-05-22 12:45:00,30.46,30.48,30.44,30.48,21300.0,20.2788,20.2921,20.2655,20.2921,21300.0
2012-05-22 12:50:00,30.48,30.48,30.47,30.47,6800.0,20.2921,20.2921,20.2855,20.2855,6800.0
2012-05-22 12:55:00,30.48,30.49,30.47,30.48,9300.0,20.2921,20.2988,20.2855,20.2921,9300.0
2012-05-22 13:00:00,30.47,30.5,30.47,30.49,14500.0,20.2855,20.3055,20.2855,20.2988,14500.0
2012-05-22 13:05:00,30.5,30.51,30.5,30.5,7000.0,20.3055,20.3121,20.3055,20.3055,7000.0
2012-05-22 13:10:00,30.5,30.5,30.49,30.49,5300.0,20.3055,20.3055,20.2988,20.2988,5300.0
2012-05-22 13:15:00,30.49,30.49,30.44,30.44,11600.0,20.2988,20.2988,20.2655,20.2655,11600.0
2012-05-22 13:20:00,30.44,30.48,30.44,30.47,7700.0,20.2655,20.2921,20.2655,20.2855,7700.0
2012-05-22 13:25:00,30.47,30.48,30.44,30.45,10800.0,20.2855,20.2921,20.2655,20.2722,10800.0
2012-05-22 13:30:00,30.43,30.47,30.41,30.47,16200.0,20.2589,20.2855,20.2455,20.2855,16200.0
2012-05-22 13:35:00,30.47,30.47,30.44,30.44,3800.0,20.2855,20.2855,20.2655,20.2655,3800.0
2012-05-22 13:40:00,30.44,30.44,30.39,30.41,7800.0,20.2655,20.2655,20.2322,20.2455,7800.0
2012-05-22 13:45:00,30.4,30.42,30.38,30.42,3800.0,20.2389,20.2522,20.2256,20.2522,3800.0
2012-05-22 13:50:00,30.42,30.42,30.41,30.42,2000.0,20.2522,20.2522,20.2455,20.2522,2000.0
2012-05-22 13:55:00,30.42,30.44,30.42,30.44,6500.0,20.2522,20.2655,20.2522,20.2655,6500.0
2012-05-22 14:00:00,30.43,30.48,30.42,30.47,10500.0,20.2589,20.2921,20.2522,20.2855,10500.0
2012-05-22 14:05:00,30.46,30.48,30.45,30.48,9400.0,20.2788,20.2921,20.2722,20.2921,9400.0
2012-05-22 14:10:00,30.47,30.48,30.41,30.43,11600.0,20.2855,20.2921,20.2455,20.2589,11600.0
2012-05-22 14:15:00,30.44,30.44,30.42,30.43,8000.0,20.2655,20.2655,20.2522,20.2589,8000.0
2012-05-22 14:20:00,30.44,30.48,30.44,30.48,11200.0,20.2655,20.2921,20.2655,20.2921,11200.0
2012-05-22 14:25:00,30.47,30.48,30.44,30.44,18300.0,20.2855,20.2921,20.2655,20.2655,18300.0
2012-05-22 14:30:00,30.44,30.46,30.38,30.41,40100.0,20.2655,20.2788,20.2256,20.2455,40100.0
2012-05-22 14:35:00,30.41,30.42,30.4,30.41,29200.0,20.2455,20.2522,20.2389,20.2455,29200.0
2012-05-22 14:40:00,30.41,30.43,30.4,30.43,38100.0,20.2455,20.2589,20.2389,20.2589,38100.0
2012-05-22 14:45:00,30.43,30.43,30.4,30.42,24300.0,20.2589,20.2589,20.2389,20.2522,24300.0
2012-05-22 14:50:00,30.43,30.44,30.42,30.42,50800.0,20.2589,20.2655,20.2522,20.2522,50800.0
2012-05-22 14:55:00,30.4,30.43,30.4,30.42,20400.0,20.2389,20.2589,20.2389,20.2522,20400.0
2012-05-22 15:00:00,30.41,30.43,30.39,30.43,16400.0,20.2455,20.2589,20.2322,20.2589,16400.0
2012-05-22 15:05:00,30.42,30.43,30.41,30.41,11500.0,20.2522,20.2589,20.2455,20.2455,11500.0
2012-05-22 15:10:00,30.4,30.41,30.39,30.4,32900.0,20.2389,20.2455,20.2322,20.2389,32900.0
2012-05-22 15:15:00,30.39,30.41,30.37,30.37,40000.0,20.2322,20.2455,20.2189,20.2189,40000.0
2012-05-22 15:20:00,30.35,30.36,30.32,30.33,28600.0,20.2056,20.2123,20.1856,20.1923,28600.0
2012-05-22 15:25:00,30.34,30.35,30.3,30.3,17600.0,20.1989,20.2056,20.1723,20.1723,17600.0
2012-05-22 15:30:00,30.29,30.3,30.24,30.24,78400.0,20.1657,20.1723,20.1324,20.1324,78400.0
2012-05-22 15:35:00,30.23,30.26,30.22,30.23,19100.0,20.1257,20.1457,20.1191,20.1257,19100.0
2012-05-22 15:40:00,30.23,30.24,30.17,30.18,54200.0,20.1257,20.1324,20.0858,20.0924,54200.0
2012-05-22 15:45:00,30.19,30.2,30.14,30.15,191800.0,20.0991,20.1057,20.0658,20.0724,191800.0
2012-05-22 15:50:00,30.14,30.24,30.14,30.23,141400.0,20.0658,20.1324,20.0658,20.1257,141400.0
2012-05-22 15:55:00,30.23,30.29,30.21,30.29,194000.0,20.1257,20.1657,20.1124,20.1657,194000.0
2012-05-23 09:30:00,29.9,29.93,29.89,29.93,39300.0,19.906,19.926,19.8994,19.926,39300.0
2012-05-23 09:35:00,29.93,29.93,29.88,29.89,19100.0,19.926,19.926,19.8927,19.8994,19100.0
2012-05-23 09:40:00,29.9,29.9,29.86,29.87,4700.0,19.906,19.906,19.8794,19.886,4700.0
2012-05-23 09:45:00,29.87,29.89,29.82,29.82,44000.0,19.886,19.8994,19.8527,19.8527,44000.0
2012-05-23 09:50:00,29.81,29.87,29.81,29.85,29200.0,19.8461,19.886,19.8461,19.8727,29200.0
2012-05-23 09:55:00,29.85,29.91,29.85,29.89,13200.0,19.8727,19.9127,19.8727,19.8994,13200.0
2012-05-23 10:00:00,29.88,29.94,29.84,29.84,43000.0,19.8927,19.9326,19.8661,19.8661,43000.0
2012-05-23 10:05:00,29.84,29.89,29.84,29.86,47700.0,19.8661,19.8994,19.8661,19.8794,47700.0
2012-05-23 10:10:00,29.86,29.86,29.8,29.82,4400.0,19.8794,19.8794,19.8394,19.8527,4400.0
2012-05-23 10:15:00,29.83,29.84,29.74,29.76,12700.0,19.8594,19.8661,19.7995,19.8128,12700.0
2012-05-23 10:20:00,29.74,29.74,29.67,29.69,18700.0,19.7995,19.7995,19.7529,19.7662,18700.0
2012-05-23 10:25:00,29.69,29.7,29.62,29.68,30800.0,19.7662,19.7729,19.7196,19.7595,30800.0
2012-05-23 10:30:00,29.68,29.69,29.6,29.61,28600.0,19.7595,19.7662,19.7063,19.7129,28600.0
2012-05-23 10:35:00,29.6,29.65,29.57,29.57,25500.0,19.7063,19.7396,19.6863,19.6863,25500.0
2012-05-23 10:40:00,29.57,29.65,29.57,29.64,44900.0,19.6863,19.7396,19.6863,19.7329,44900.0
2012-05-23 10:45:00,29.63,29.63,29.53,29.57,25300.0,19.7263,19.7263,19.6597,19.6863,25300.0
2012-05-23 10:50:00,29.57,29.62,29.56,29.62,25700.0,19.6863,19.7196,19.6797,19.7196,25700.0
2012-05-23 10:55:00,29.62,29.65,29.6,29.61,13200.0,19.7196,19.7396,19.7063,19.7129,13200.0
2012-05-23 11:00:00,29.6,29.61,29.58,29.6,20800.0,19.7063,19.7129,19.693,19.7063,20800.0
2012-05-23 11:05:00,29.59,29.67,29.59,29.67,33500.0,19.6996,19.7529,19.6996,19.7529,33500.0
2012-05-23 11:10:00,29.67,29.68,29.63,29.67,22700.0,19.7529,19.7595,19.7263,19.7529,22700.0
2012-05-23 11:15:00,29.67,29.69,29.66,29.66,32700.0,19.7529,19.7662,19.7462,19.7462,32700.0
2012-05-23 11:20:00,29.66,29.68,29.66,29.67,12400.0,19.7462,19.7595,19.7462,19.7529,12400.0
2012-05-23 11:25:00,29.67,29.69,29.63,29.63,7300.0,19.7529,19.7662,19.7263,19.7263,7300.0
2012-05-23 11:30:00,29.64,29.67,29.62,29.62,21000.0,19.7329,19.7529,19.7196,19.7196,21000.0
2012-05-23 11:35:00,29.61,29.62,29.57,29.6,21700.0,19.7129,19.7196,19.6863,19.7063,21700.0
2012-05-23 11:40:00,29.61,29.65,29.6,29.63,38200.0,19.7129,19.7396,19.7063,19.7263,38200.0
2012-05-23 11:45:00,29.62,29.62,29.57,29.58,18500.0,19.7196,19.7196,19.6863,19.693,18500.0
2012-05-23 11:50:00,29.59,29.61,29.59,29.59,20300.0,19.6996,19.7129,19.6996,19.6996,20300.0
2012-05-23 11:55:00,29.6,29.6,29.56,29.57,20000.0,19.7063,19.7063,19.6797,19.6863,20000.0
2012-05-23 12:00:00,29.57,29.57,29.51,29.53,13700.0,19.6863,19.6863,19.6464,19.6597,13700.0
2012-05-23 12:05:00,29.52,29.54,29.5,29.52,4800.0,19.653,19.6663,19.6397,19.653,4800.0
2012-05-23 12:10:00,29.54,29.55,29.53,29.55,23200.0,19.6663,19.673,19.6597,19.673,23200.0
2012-05-23 12:15:00,29.54,29.59,29.53,29.58,18800.0,19.6663,19.6996,19.6597,19.693,18800.0
2012-05-23 12:20:00,29.58,29.58,29.53,29.53,14800.0,19.693,19.693,19.6597,19.6597,14800.0
2012-05-23 12:25:00,29.55,29.55,29.5,29.51,20500.0,19.673,19.673,19.6397,19.6464,20500.0
2012-05-23 12:30:00,29.51,29.52,29.51,29.52,27000.0,19.6464,19.653,19.6464,19.653,27000.0
2012-05-23 12:35:00,29.52,29.56,29.52,29.56,58100.0,19.653,19.6797,19.653,19.6797,58100.0
2012-05-23 12:40:00,29.56,29.59,29.56,29.58,7500.0,19.6797,19.6996,19.6797,19.693,7500.0
2012-05-23 12:45:00,29.59,29.6,29.58,29.58,9800.0,19.6996,19.7063,19.693,19.693,9800.0
2012-05-23 12:50:00,29.58,29.6,29.58,29.58,34600.0,19.693,19.7063,19.693,19.693,34600.0
2012-05-23 12:55:00,29.58,29.58,29.54,29.56,6500.0,19.693,19.693,19.6663,19.6797,6500.0
2012-05-23 13:00:00,29.56,29.59,29.56,29.58,29300.0,19.6797,19.6996,19.6797,19.693,29300.0
2012-05-23 13:05:00,29.57,29.57,29.56,29.56,10400.0,19.6863,19.6863,19.6797,19.6797,10400.0
2012-05-23 13:10:00,29.56,29.6,29.56,29.59,14200.0,19.6797,19.7063,19.6797,19.6996,14200.0
2012-05-23 13:15:00,29.58,29.59,29.57,29.58,23600.0,19.693,19.6996,19.6863,19.693,23600.0
2012-05-23 13:20:00,29.58,29.64,29.58,29.61,27300.0,19.693,19.7329,19.693,19.7129,27300.0
2012-05-23 13:25:00,29.61,29.63,29.61,29.63,22100.0,19.7129,19.7263,19.7129,19.7263,22100.0
2012-05-23 13:30:00,29.65,29.65,29.62,29.63,8500.0,19.7396,19.7396,19.7196,19.7263,8500.0
2012-05-23 13:35:00,29.63,29.68,29.63,29.66,15500.0,19.7263,19.7595,19.7263,19.7462,15500.0
2012-05-23 13:40:00,29.67,29.68,29.66,29.67,13800.0,19.7529,19.7595,19.7462,19.7529,13800.0
2012-05-23 13:45:00,29.67,29.71,29.67,29.69,25200.0,19.7529,19.7795,19.7529,19.7662,25200.0
2012-05-23 13:50:00,29.69,29.7,29.66,29.67,10700.0,19.7662,19.7729,19.7462,19.7529,10700.0
2012-05-23 13:55:00,29.67,29.7,29.66,29.7,18600.0,19.7529,19.7729,19.7462,19.7729,18600.0
2012-05-23 14:00:00,29.69,29.7,29.64,29.64,15800.0,19.7662,19.7729,19.7329,19.7329,15800.0
2012-05-23 14:05:00,29.63,29.67,29.63,29.67,35800.0,19.7263,19.7529,19.7263,19.7529,35800.0
2012-05-23 14:10:00,29.66,29.66,29.62,29.63,20700.0,19.7462,19.7462,19.7196,19.7263,20700.0
2012-05-23 14:15:00,29.62,29.64,29.58,29.59,40600.0,19.7196,19.7329,19.693,19.6996,40600.0
2012-05-23 14:20:00,29.59,29.62,29.57,29.57,4200.0,19.6996,19.7196,19.6863,19.6863,4200.0
2012-05-23 14:25:00,29.58,29.59,29.56,29.56,48200.0,19.693,19.6996,19.6797,19.6797,48200.0
2012-05-23 14:30:00,29.57,29.6,29.57,29.6,11100.0,19.6863,19.7063,19.6863,19.7063,11100.0
2012-05-23 14:35:00,29.62,29.65,29.61,29.64,7400.0,19.7196,19.7396,19.7129,19.7329,7400.0
2012-05-23 14:40:00,29.63,29.71,29.62,29.68,14000.0,19.7263,19.7795,19.7196,19.7595,14000.0
2012-05-23 14:45:00,29.68,29.68,29.66,29.67,12600.0,19.7595,19.7595,19.7462,19.7529,12600.0
2012-05-23 14:50:00,29.69,29.73,29.69,29.72,5100.0,19.7662,19.7928,19.7662,19.7862,5100.0
2012-05-23 14:55:00,29.72,29.75,29.7,29.75,21900.0,19.7862,19.8061,19.7729,19.8061,21900.0
2012-05-23 15:00:00,29.74,29.75,29.69,29.72,25900.0,19.7995,19.8061,19.7662,19.7862,25900.0
2012-05-23 15:05:00,29.73,29.76,29.68,29.76,27300.0,19.7928,19.8128,19.7595,19.8128,27300.0
2012-05-23 15:10:00,29.76,29.77,29.73,29.75,8200.0,19.8128,19.8195,19.7928,19.8061,8200.0
2012-05-23 15:15:00,29.76,29.77,29.73,29.77,31600.0,19.8128,19.8195,19.7928,19.8195,31600.0
2012-05-23 15:20:00,29.77,29.81,29.77,29.77,63500.0,19.8195,19.8461,19.8195,19.8195,63500.0
2012-05-23 15:25:00,29.78,29.82,29.78,29.81,18500.0,19.8261,19.8527,19.8261,19.8461,18500.0
2012-05-23 15:30:00,29.8,29.89,29.8,29.87,174500.0,19.8394,19.8994,19.8394,19.886,174500.0
2012-05-23 15:35:00,29.87,29.95,29.87,29.93,237800.0,19.886,19.9393,19.886,19.926,237800.0
2012-05-23 15:40:00,29.93,29.99,29.93,29.98,174100.0,19.926,19.9659,19.926,19.9593,174100.0
2012-05-23 15:45:00,29.99,29.99,29.95,29.97,183100.0,19.9659,19.9659,19.9393,19.9526,183100.0
2012-05-23 15:50:00,29.97,29.98,29.92,29.94,233800.0,19.9526,19.9593,19.9193,19.9326,233800.0
2012-05-23 15:55:00,29.93,30.03,29.93,30.03,466700.0,19.926,19.9926,19.926,19.9926,466700.0
2012-05-24 09:30:00,30.0,30.01,29.93,29.93,155400.0,19.9726,19.9792,19.926,19.926,155400.0
2012-05-24 09:35:00,29.92,29.93,29.87,29.87,47200.0,19.9193,19.926,19.886,19.886,47200.0
2012-05-24 09:40:00,29.87,29.9,29.83,29.9,113700.0,19.886,19.906,19.8594,19.906,113700.0
2012-05-24 09:45:00,29.91,29.91,29.84,29.85,59500.0,19.9127,19.9127,19.8661,19.8727,59500.0
2012-05-24 09:50:00,29.84,29.86,29.8,29.81,76500.0,19.8661,19.8794,19.8394,19.8461,76500.0
2012-05-24 09:55:00,29.8,29.87,29.79,29.86,83800.0,19.8394,19.886,19.8328,19.8794,83800.0
2012-05-24 10:00:00,29.86,29.89,29.82,29.87,146900.0,19.8794,19.8994,19.8527,19.886,146900.0
2012-05-24 10:05:00,29.89,29.92,29.88,29.91,39400.0,19.8994,19.9193,19.8927,19.9127,39400.0
2012-05-24 10:10:00,29.91,29.92,29.88,29.89,59700.0,19.9127,19.9193,19.8927,19.8994,59700.0
2012-05-24 10:15:00,29.88,29.94,29.85,29.91,70700.0,19.8927,19.9326,19.8727,19.9127,70700.0
2012-05-24 10:20:00,29.92,29.94,29.88,29.92,56000.0,19.9193,19.9326,19.8927,19.9193,56000.0
2012-05-24 10:25:00,29.92,29.95,29.89,29.94,75900.0,19.9193,19.9393,19.8994,19.9326,75900.0
2012-05-24 10:30:00,29.95,30.03,29.93,30.01,29800.0,19.9393,19.9926,19.926,19.9792,29800.0
2012-05-24 10:35:00,30.02,30.05,30.01,30.02,39600.0,19.9859,20.0059,19.9792,19.9859,39600.0
2012-05-24 10:40:00,30.02,30.04,29.99,29.99,29600.0,19.9859,19.9992,19.9659,19.9659,29600.0
2012-05-24 10:45:00,29.98,29.99,29.94,29.95,48900.0,19.9593,19.9659,19.9326,19.9393,48900.0
2012-05-24 10:50:00,29.95,29.97,29.92,29.93,30400.0,19.9393,19.9526,19.9193,19.926,30400.0
2012-05-24 10:55:00,29.91,29.96,29.91,29.93,41400.0,19.9127,19.946,19.9127,19.926,41400.0
2012-05-24 11:00:00,29.93,29.94,29.91,29.92,24400.0,19.926,19.9326,19.9127,19.9193,24400.0
2012-05-24 11:05:00,29.92,29.97,29.92,29.94,28000.0,19.9193,19.9526,19.9193,19.9326,28000.0
2012-05-24 11:10:00,29.94,29.99,29.94,29.98,27200.0,19.9326,19.9659,19.9326,19.9593,27200.0
2012-05-24 11:15:00,29.98,30.03,29.97,30.02,38200.0,19.9593,19.9926,19.9526,19.9859,38200.0
2012-05-24 11:20:00,30.01,30.02,29.98,29.98,35000.0,19.9792,19.9859,19.9593,19.9593,35000.0
2012-05-24 11:25:00,29.98,30.01,29.97,29.99,93600.0,19.9593,19.9792,19.9526,19.9659,93600.0
2012-05-24 11:30:00,29.98,29.98,29.89,29.9,76100.0,19.9593,19.9593,19.8994,19.906,76100.0
2012-05-24 11:35:00,29.91,29.91,29.88,29.88,19100.0,19.9127,19.9127,19.8927,19.8927,19100.0
2012-05-24 11:40:00,29.88,29.9,29.85,29.85,33300.0,19.8927,19.906,19.8727,19.8727,33300.0
2012-05-24 11:45:00,29.85,29.85,29.83,29.85,25500.0,19.8727,19.8727,19.8594,19.8727,25500.0
2012-05-24 11:50:00,29.85,29.89,29.85,29.88,19400.0,19.8727,19.8994,19.8727,19.8927,19400.0
2012-05-24 11:55:00,29.88,29.88,29.85,29.88,21700.0,19.8927,19.8927,19.8727,19.8927,21700.0
2012-05-24 12:00:00,29.87,29.88,29.74,29.75,30000.0,19.886,19.8927,19.7995,19.8061,30000.0
2012-05-24 12:05:00,29.75,29.76,29.75,29.76,21500.0,19.8061,19.8128,19.8061,19.8128,21500.0
2012-05-24 12:10:00,29.77,29.8,29.74,29.74,52300.0,19.8195,19.8394,19.7995,19.7995,52300.0
2012-05-24 12:15:00,29.74,29.76,29.72,29.74,26200.0,19.7995,19.8128,19.7862,19.7995,26200.0
2012-05-24 12:20:00,29.75,29.77,29.75,29.75,16000.0,19.8061,19.8195,19.8061,19.8061,16000.0
2012-05-24 12:25:00,29.76,29.77,29.73,29.73,19000.0,19.8128,19.8195,19.7928,19.7928,19000.0
2012-05-24 12:30:00,29.73,29.75,29.72,29.74,29600.0,19.7928,19.8061,19.7862,19.7995,29600.0
2012-05-24 12:35:00,29.75,29.76,29.75,29.76,12100.0,19.8061,19.8128,19.8061,19.8128,12100.0
2012-05-24 12:40:00,29.76,29.76,29.73,29.76,23700.0,19.8128,19.8128,19.7928,19.8128,23700.0
2012-05-24 12:45:00,29.76,29.77,29.75,29.77,19400.0,19.8128,19.8195,19.8061,19.8195,19400.0
2012-05-24 12:50:00,29.76,29.76,29.72,29.72,39300.0,19.8128,19.8128,19.7862,19.7862,39300.0
2012-05-24 12:55:00,29.72,29.75,29.71,29.74,55100.0,19.7862,19.8061,19.7795,19.7995,55100.0
2012-05-24 13:00:00,29.74,29.8,29.73,29.79,28500.0,19.7995,19.8394,19.7928,19.8328,28500.0
2012-05-24 13:05:00,29.78,29.8,29.77,29.78,16200.0,19.8261,19.8394,19.8195,19.8261,16200.0
2012-05-24 13:10:00,29.77,29.78,29.76,29.78,20900.0,19.8195,19.8261,19.8128,19.8261,20900.0
2012-05-24 13:15:00,29.78,29.79,29.75,29.76,12300.0,19.8261,19.8328,19.8061,19.8128,12300.0
2012-05-24 13:20:00,29.76,29.78,29.75,29.77,3300.0,19.8128,19.8261,19.8061,19.8195,3300.0
2012-05-24 13:25:00,29.77,29.77,29.71,29.73,17800.0,19.8195,19.8195,19.7795,19.7928,17800.0
2012-05-24 13:30:00,29.72,29.72,29.69,29.72,11000.0,19.7862,19.7862,19.7662,19.7862,11000.0
2012-05-24 13:35:00,29.71,29.72,29.69,29.72,15500.0,19.7795,19.7862,19.7662,19.7862,15500.0
2012-05-24 13:40:00,29.73,29.74,29.71,29.73,11000.0,19.7928,19.7995,19.7795,19.7928,11000.0
2012-05-24 13:45:00,29.73,29.74,29.69,29.7,7600.0,19.7928,19.7995,19.7662,19.7729,7600.0
2012-05-24 13:50:00,29.7,29.7,29.68,29.68,33100.0,19.7729,19.7729,19.7595,19.7595,33100.0
2012-05-24 13:55:00,29.68,29.68,29.64,29.64,26900.0,19.7595,19.7595,19.7329,19.7329,26900.0
2012-05-24 14:00:00,29.64,29.69,29.63,29.69,43500.0,19.7329,19.7662,19.7263,19.7662,43500.0
2012-05-24 14:05:00,29.69,29.7,29.67,29.68,55500.0,19.7662,19.7729,19.7529,19.7595,55500.0
2012-05-24 14:10:00,29.68,29.69,29.64,29.64,29900.0,19.7595,19.7662,19.7329,19.7329,29900.0
2012-05-24 14:15:00,29.65,29.67,29.64,29.66,26400.0,19.7396,19.7529,19.7329,19.7462,26400.0
2012-05-24 14:20:00,29.67,29.68,29.65,29.68,32100.0,19.7529,19.7595,19.7396,19.7595,32100.0
2012-05-24 14:25:00,29.68,29.7,29.66,29.69,50200.0,19.7595,19.7729,19.7462,19.7662,50200.0
2012-05-24 14:30:00,29.7,29.73,29.69,29.73,19000.0,19.7729,19.7928,19.7662,19.7928,19000.0
2012-05-24 14:35:00,29.73,29.74,29.7,29.7,28700.0,19.7928,19.7995,19.7729,19.7729,28700.0
2012-05-24 14:40:00,29.69,29.69,29.66,29.66,93300.0,19.7662,19.7662,19.7462,19.7462,93300.0
2012-05-24 14:45:00,29.67,29.7,29.65,29.7,978000.0,19.7529,19.7729,19.7396,19.7729,978000.0
2012-05-24 14:50:00,29.69,29.71,29.68,29.71,90100.0,19.7662,19.7795,19.7595,19.7795,90100.0
2012-05-24 14:55:00,29.71,29.71,29.68,29.68,89300.0,19.7795,19.7795,19.7595,19.7595,89300.0
2012-05-24 15:00:00,29.68,29.74,29.68,29.73,82700.0,19.7595,19.7995,19.7595,19.7928,82700.0
2012-05-24 15:05:00,29.71,29.72,29.7,29.71,84500.0,19.7795,19.7862,19.7729,19.7795,84500.0
2012-05-24 15:10:00,29.71,29.71,29.68,29.69,143000.0,19.7795,19.7795,19.7595,19.7662,143000.0
2012-05-24 15:15:00,29.68,29.72,29.68,29.72,95400.0,19.7595,19.7862,19.7595,19.7862,95400.0
2012-05-24 15:20:00,29.71,29.74,29.69,29.74,122000.0,19.7795,19.7995,19.7662,19.7995,122000.0
2012-05-24 15:25:00,29.73,29.83,29.73,29.81,130200.0,19.7928,19.8594,19.7928,19.8461,130200.0
2012-05-24 15:30:00,29.81,29.84,29.77,29.78,177600.0,19.8461,19.8661,19.8195,19.8261,177600.0
2012-05-24 15:35:00,29.78,29.8,29.78,29.8,70200.0,19.8261,19.8394,19.8261,19.8394,70200.0
2012-05-24 15:40:00,29.8,29.82,29.79,29.8,123300.0,19.8394,19.8527,19.8328,19.8394,123300.0
2012-05-24 15:45:00,29.8,29.83,29.8,29.83,62700.0,19.8394,19.8594,19.8394,19.8594,62700.0
2012-05-24 15:50:00,29.82,29.85,29.8,29.85,137600.0,19.8527,19.8727,19.8394,19.8727,137600.0
2012-05-24 15:55:00,29.84,29.85,29.83,29.85,121000.0,19.8661,19.8727,19.8594,19.8727,121000.0
2012-05-25 09:30:00,29.66,29.71,29.66,29.71,25100.0,19.7462,19.7795,19.7462,19.7795,25100.0
2012-05-25 09:35:00,29.7,29.79,29.7,29.78,7200.0,19.7729,19.8328,19.7729,19.8261,7200.0
2012-05-25 09:40:00,29.77,29.77,29.71,29.71,2200.0,19.8195,19.8195,19.7795,19.7795,2200.0
2012-05-25 09:45:00,29.73,29.78,29.73,29.78,8700.0,19.7928,19.8261,19.7928,19.8261,8700.0
2012-05-25 09:50:00,29.77,29.79,29.74,29.78,10800.0,19.8195,19.8328,19.7995,19.8261,10800.0
2012-05-25 09:55:00,29.78,29.84,29.78,29.81,16500.0,19.8261,19.8661,19.8261,19.8461,16500.0
2012-05-25 10:00:00,29.81,29.81,29.77,29.78,30100.0,19.8461,19.8461,19.8195,19.8261,30100.0
2012-05-25 10:05:00,29.78,29.79,29.74,29.74,27300.0,19.8261,19.8328,19.7995,19.7995,27300.0
2012-05-25 10:10:00,29.75,29.75,29.69,29.72,29500.0,19.8061,19.8061,19.7662,19.7862,29500.0
2012-05-25 10:15:00,29.71,29.74,29.7,29.74,37600.0,19.7795,19.7995,19.7729,19.7995,37600.0
2012-05-25 10:20:00,29.76,29.77,29.74,29.76,33600.0,19.8128,19.8195,19.7995,19.8128,33600.0
2012-05-25 10:25:00,29.77,29.77,29.72,29.77,24500.0,19.8195,19.8195,19.7862,19.8195,24500.0
2012-05-25 10:30:00,29.76,29.84,29.76,29.84,31000.0,19.8128,19.8661,19.8128,19.8661,31000.0
2012-05-25 10:35:00,29.85,29.86,29.84,29.84,12100.0,19.8727,19.8794,19.8661,19.8661,12100.0
2012-05-25 10:40:00,29.84,29.84,29.75,29.75,22300.0,19.8661,19.8661,19.8061,19.8061,22300.0
2012-05-25 10:45:00,29.76,29.77,29.74,29.77,7400.0,19.8128,19.8195,19.7995,19.8195,7400.0
2012-05-25 10:50:00,29.75,29.79,29.75,29.77,17600.0,19.8061,19.8328,19.8061,19.8195,17600.0
2012-05-25 10:55:00,29.77,29.79,29.75,29.75,21200.0,19.8195,19.8328,19.8061,19.8061,21200.0
2012-05-25 11:00:00,29.76,29.81,29.76,29.79,421400.0,19.8128,19.8461,19.8128,19.8328,421400.0
2012-05-25 11:05:00,29.79,29.83,29.79,29.83,30000.0,19.8328,19.8594,19.8328,19.8594,30000.0
2012-05-25 11:10:00,29.82,29.83,29.79,29.82,18100.0,19.8527,19.8594,19.8328,19.8527,18100.0
2012-05-25 11:15:00,29.82,29.83,29.79,29.8,21500.0,19.8527,19.8594,19.8328,19.8394,21500.0
2012-05-25 11:20:00,29.81,29.84,29.8,29.84,20600.0,19.8461,19.8661,19.8394,19.8661,20600.0
2012-05-25 11:25:00,29.84,29.85,29.81,29.81,16000.0,19.8661,19.8727,19.8461,19.8461,16000.0
2012-05-25 11:30:00,29.81,29.81,29.78,29.8,17400.0,19.8461,19.8461,19.8261,19.8394,17400.0
2012-05-25 11:35:00,29.79,29.8,29.76,29.77,18900.0,19.8328,19.8394,19.8128,19.8195,18900.0
2012-05-25 11:40:00,29.77,29.8,29.77,29.8,11000.0,19.8195,19.8394,19.8195,19.8394,11000.0
2012-05-25 11:45:00,29.8,29.81,29.79,29.81,6600.0,19.8394,19.8461,19.8328,19.8461,6600.0
2012-05-25 11:50:00,29.81,29.84,29.8,29.81,16100.0,19.8461,19.8661,19.8394,19.8461,16100.0
2012-05-25 11:55:00,29.82,29.82,29.8,29.81,18000.0,19.8527,19.8527,19.8394,19.8461,18000.0
2012-05-25 12:00:00,29.81,29.82,29.77,29.78,4900.0,19.8461,19.8527,19.8195,19.8261,4900.0
2012-05-25 12:05:00,29.78,29.8,29.77,29.8,26100.0,19.8261,19.8394,19.8195,19.8394,26100.0
2012-05-25 12:10:00,29.79,29.8,29.79,29.79,3400.0,19.8328,19.8394,19.8328,19.8328,3400.0
2012-05-25 12:15:00,29.78,29.78,29.76,29.77,41100.0,19.8261,19.8261,19.8128,19.8195,41100.0
2012-05-25 12:20:00,29.77,29.78,29.76,29.77,116200.0,19.8195,19.8261,19.8128,19.8195,116200.0
2012-05-25 12:25:00,29.76,29.78,29.75,29.75,12300.0,19.8128,19.8261,19.8061,19.8061,12300.0
2012-05-25 12:30:00,29.75,29.77,29.75,29.76,8900.0,19.8061,19.8195,19.8061,19.8128,8900.0
2012-05-25 12:35:00,29.76,29.78,29.76,29.78,14100.0,19.8128,19.8261,19.8128,19.8261,14100.0
2012-05-25 12:40:00,29.77,29.78,29.77,29.78,5300.0,19.8195,19.8261,19.8195,19.8261,5300.0
2012-05-25 12:45:00,29.78,29.78,29.76,29.77,16400.0,19.8261,19.8261,19.8128,19.8195,16400.0
2012-05-25 12:50:00,29.76,29.78,29.75,29.78,4000.0,19.8128,19.8261,19.8061,19.8261,4000.0
2012-05-25 12:55:00,29.77,29.77,29.77,29.77,6900.0,19.8195,19.8195,19.8195,19.8195,6900.0
2012-05-25 13:00:00,29.76,29.76,29.74,29.75,26000.0,19.8128,19.8128,19.7995,19.8061,26000.0
2012-05-25 13:05:00,29.76,29.76,29.75,29.76,3700.0,19.8128,19.8128,19.8061,19.8128,3700.0
2012-05-25 13:10:00,29.75,29.76,29.74,29.74,19200.0,19.8061,19.8128,19.7995,19.7995,19200.0
2012-05-25 13:15:00,29.75,29.77,29.74,29.76,13500.0,19.8061,19.8195,19.7995,19.8128,13500.0
2012-05-25 13:20:00,29.77,29.78,29.76,29.78,5200.0,19.8195,19.8261,19.8128,19.8261,5200.0
2012-05-25 13:25:00,29.78,29.79,29.77,29.78,4400.0,19.8261,19.8328,19.8195,19.8261,4400.0
2012-05-25 13:30:00,29.79,29.8,29.79,29.79,17100.0,19.8328,19.8394,19.8328,19.8328,17100.0
2012-05-25 13:35:00,29.79,29.81,29.79,29.8,4700.0,19.8328,19.8461,19.8328,19.8394,4700.0
2012-05-25 13:40:00,29.8,29.81,29.79,29.79,8500.0,19.8394,19.8461,19.8328,19.8328,8500.0
2012-05-25 13:45:00,29.79,29.8,29.79,29.8,2600.0,19.8328,19.8394,19.8328,19.8394,2600.0
2012-05-25 13:50:00,29.8,29.8,29.79,29.79,13200.0,19.8394,19.8394,19.8328,19.8328,13200.0
2012-05-25 13:55:00,29.78,29.8,29.78,29.79,13900.0,19.8261,19.8394,19.8261,19.8328,13900.0
2012-05-25 14:00:00,29.79,29.8,29.79,29.79,5200.0,19.8328,19.8394,19.8328,19.8328,5200.0
2012-05-25 14:05:00,29.8,29.8,29.79,29.79,4800.0,19.8394,19.8394,19.8328,19.8328,4800.0
2012-05-25 14:10:00,29.78,29.79,29.78,29.79,7300.0,19.8261,19.8328,19.8261,19.8328,7300.0
2012-05-25 14:15:00,29.78,29.78,29.75,29.75,4100.0,19.8261,19.8261,19.8061,19.8061,4100.0
2012-05-25 14:20:00,29.75,29.75,29.73,29.73,7500.0,19.8061,19.8061,19.7928,19.7928,7500.0
2012-05-25 14:25:00,29.73,29.75,29.71,29.74,10500.0,19.7928,19.8061,19.7795,19.7995,10500.0
2012-05-25 14:30:00,29.74,29.76,29.74,29.75,5500.0,19.7995,19.8128,19.7995,19.8061,5500.0
2012-05-25 14:35:00,29.75,29.75,29.74,29.75,5100.0,19.8061,19.8061,19.7995,19.8061,5100.0
2012-05-25 14:40:00,29.75,29.75,29.72,29.73,2600.0,19.8061,19.8061,19.7862,19.7928,2600.0
2012-05-25 14:45:00,29.73,29.73,29.69,29.72,8700.0,19.7928,19.7928,19.7662,19.7862,8700.0
2012-05-25 14:50:00,29.72,29.73,29.71,29.73,10900.0,19.7862,19.7928,19.7795,19.7928,10900.0
2012-05-25 14:55:00,29.73,29.74,29.72,29.72,6500.0,19.7928,19.7995,19.7862,19.7862,6500.0
2012-05-25 15:00:00,29.72,29.75,29.71,29.73,5600.0,19.7862,19.8061,19.7795,19.7928,5600.0
2012-05-25 15:05:00,29.73,29.73,29.72,29.73,17600.0,19.7928,19.7928,19.7862,19.7928,17600.0
2012-05-25 15:10:00,29.73,29.73,29.7,29.7,10300.0,19.7928,19.7928,19.7729,19.7729,10300.0
2012-05-25 15:15:00,29.69,29.71,29.69,29.7,9400.0,19.7662,19.7795,19.7662,19.7729,9400.0
2012-05-25 15:20:00,29.69,29.69,29.66,29.67,8900.0,19.7662,19.7662,19.7462,19.7529,8900.0
2012-05-25 15:25:00,29.67,29.69,29.66,29.68,15800.0,19.7529,19.7662,19.7462,19.7595,15800.0
2012-05-25 15:30:00,29.68,29.72,29.67,29.71,27200.0,19.7595,19.7862,19.7529,19.7795,27200.0
2012-05-25 15:35:00,29.71,29.72,29.69,29.71,14100.0,19.7795,19.7862,19.7662,19.7795,14100.0
2012-05-25 15:40:00,29.7,29.73,29.7,29.72,3800.0,19.7729,19.7928,19.7729,19.7862,3800.0
2012-05-25 15:45:00,29.73,29.74,29.71,29.73,11700.0,19.7928,19.7995,19.7795,19.7928,11700.0
2012-05-25 15:50:00,29.73,29.74,29.71,29.72,12100.0,19.7928,19.7995,19.7795,19.7862,12100.0
2012-05-25 15:55:00,29.73,29.75,29.73,29.75,12800.0,19.7928,19.8061,19.7928,19.8061,12800.0
2012-05-29 09:30:00,30.08,30.09,30.02,30.02,56300.0,20.0258,20.0325,19.9859,19.9859,56300.0
2012-05-29 09:35:00,30.02,30.07,30.02,30.04,29500.0,19.9859,20.0192,19.9859,19.9992,29500.0
2012-05-29 09:40:00,30.04,30.09,30.03,30.09,23300.0,19.9992,20.0325,19.9926,20.0325,23300.0
2012-05-29 09:45:00,30.1,30.11,30.07,30.09,29900.0,20.0392,20.0458,20.0192,20.0325,29900.0
2012-05-29 09:50:00,30.09,30.12,30.08,30.08,5800.0,20.0325,20.0525,20.0258,20.0258,5800.0
2012-05-29 09:55:00,30.08,30.1,30.08,30.08,8300.0,20.0258,20.0392,20.0258,20.0258,8300.0
2012-05-29 10:00:00,30.08,30.09,30.01,30.08,98200.0,20.0258,20.0325,19.9792,20.0258,98200.0
2012-05-29 10:05:00,30.09,30.12,30.08,30.11,20000.0,20.0325,20.0525,20.0258,20.0458,20000.0
2012-05-29 10:10:00,30.11,30.15,30.11,30.14,30600.0,20.0458,20.0724,20.0458,20.0658,30600.0
2012-05-29 10:15:00,30.14,30.17,30.13,30.17,13800.0,20.0658,20.0858,20.0591,20.0858,13800.0
2012-05-29 10:20:00,30.17,30.17,30.15,30.16,13000.0,20.0858,20.0858,20.0724,20.0791,13000.0
2012-05-29 10:25:00,30.15,30.18,30.15,30.16,71200.0,20.0724,20.0924,20.0724,20.0791,71200.0
2012-05-29 10:30:00,30.17,30.21,30.15,30.21,46900.0,20.0858,20.1124,20.0724,20.1124,46900.0
2012-05-29 10:35:00,30.21,30.22,30.16,30.16,76600.0,20.1124,20.1191,20.0791,20.0791,76600.0
2012-05-29 10:40:00,30.15,30.18,30.15,30.17,44000.0,20.0724,20.0924,20.0724,20.0858,44000.0
2012-05-29 10:45:00,30.17,30.19,30.17,30.18,9000.0,20.0858,20.0991,20.0858,20.0924,9000.0
2012-05-29 10:50:00,30.19,30.2,30.17,30.17,18400.0,20.0991,20.1057,20.0858,20.0858,18400.0
2012-05-29 10:55:00,30.17,30.17,30.15,30.15,5100.0,20.0858,20.0858,20.0724,20.0724,5100.0
2012-05-29 11:00:00,30.15,30.15,30.13,30.14,8300.0,20.0724,20.0724,20.0591,20.0658,8300.0
2012-05-29 11:05:00,30.14,30.15,30.12,30.12,6600.0,20.0658,20.0724,20.0525,20.0525,6600.0
2012-05-29 11:10:00,30.11,30.13,30.1,30.13,13300.0,20.0458,20.0591,20.0392,20.0591,13300.0
2012-05-29 11:15:00,30.13,30.13,30.1,30.11,9000.0,20.0591,20.0591,20.0392,20.0458,9000.0
2012-05-29 11:20:00,30.12,30.12,30.06,30.08,46400.0,20.0525,20.0525,20.0125,20.0258,46400.0
2012-05-29 11:25:00,30.07,30.1,30.07,30.1,16900.0,20.0192,20.0392,20.0192,20.0392,16900.0
2012-05-29 11:30:00,30.1,30.11,30.03,30.05,57400.0,20.0392,20.0458,19.9926,20.0059,57400.0
2012-05-29 11:35:00,30.04,30.05,29.96,29.99,22700.0,19.9992,20.0059,19.946,19.9659,22700.0
2012-05-29 11:40:00,29.99,30.0,29.92,29.93,31800.0,19.9659,19.9726,19.9193,19.926,31800.0
2012-05-29 11:45:00,29.94,29.94,29.87,29.89,37800.0,19.9326,19.9326,19.886,19.8994,37800.0
2012-05-29 11:50:00,29.89,29.95,29.88,29.94,184600.0,19.8994,19.9393,19.8927,19.9326,184600.0
2012-05-29 11:55:00,29.94,29.96,29.94,29.96,104900.0,19.9326,19.946,19.9326,19.946,104900.0
2012-05-29 12:00:00,29.95,29.95,29.86,29.87,27200.0,19.9393,19.9393,19.8794,19.886,27200.0
2012-05-29 12:05:00,29.88,29.91,29.88,29.91,8100.0,19.8927,19.9127,19.8927,19.9127,8100.0
2012-05-29 12:10:00,29.91,29.91,29.87,29.88,7400.0,19.9127,19.9127,19.886,19.8927,7400.0
2012-05-29 12:15:00,29.87,29.9,29.86,29.9,10700.0,19.886,19.906,19.8794,19.906,10700.0
2012-05-29 12:20:00,29.9,29.9,29.87,29.89,18500.0,19.906,19.906,19.886,19.8994,18500.0
2012-05-29 12:25:00,29.89,29.92,29.89,29.91,28000.0,19.8994,19.9193,19.8994,19.9127,28000.0
2012-05-29 12:30:00,29.91,29.92,29.86,29.88,22900.0,19.9127,19.9193,19.8794,19.8927,22900.0
2012-05-29 12:35:00,29.89,29.91,29.88,29.9,22900.0,19.8994,19.9127,19.8927,19.906,22900.0
2012-05-29 12:40:00,29.9,29.94,29.9,29.91,32700.0,19.906,19.9326,19.906,19.9127,32700.0
2012-05-29 12:45:00,29.92,29.95,29.92,29.95,17200.0,19.9193,19.9393,19.9193,19.9393,17200.0
2012-05-29 12:50:00,29.95,29.96,29.94,29.95,14600.0,19.9393,19.946,19.9326,19.9393,14600.0
2012-05-29 12:55:00,29.95,29.95,29.92,29.93,14900.0,19.9393,19.9393,19.9193,19.926,14900.0
2012-05-29 13:00:00,29.92,29.93,29.9,29.92,14800.0,19.9193,19.926,19.906,19.9193,14800.0
2012-05-29 13:05:00,29.91,29.93,29.91,29.92,28400.0,19.9127,19.926,19.9127,19.9193,28400.0
2012-05-29 13:10:00,29.92,29.95,29.92,29.94,12800.0,19.9193,19.9393,19.9193,19.9326,12800.0
2012-05-29 13:15:00,29.94,29.94,29.92,29.93,12500.0,19.9326,19.9326,19.9193,19.926,12500.0
2012-05-29 13:20:00,29.93,29.94,29.92,29.93,7100.0,19.926,19.9326,19.9193,19.926,7100.0
2012-05-29 13:25:00,29.93,29.94,29.9,29.91,23500.0,19.926,19.9326,19.906,19.9127,23500.0
2012-05-29 13:30:00,29.91,29.93,29.89,29.92,23800.0,19.9127,19.926,19.8994,19.9193,23800.0
2012-05-29 13:35:00,29.92,29.93,29.91,29.92,7700.0,19.9193,19.926,19.9127,19.9193,7700.0
2012-05-29 13:40:00,29.93,29.94,29.93,29.94,2600.0,19.926,19.9326,19.926,19.9326,2600.0
2012-05-29 13:45:00,29.95,29.97,29.95,29.96,17600.0,19.9393,19.9526,19.9393,19.946,17600.0
2012-05-29 13:50:00,29.96,29.96,29.92,29.93,22900.0,19.946,19.946,19.9193,19.926,22900.0
2012-05-29 13:55:00,29.93,29.95,29.93,29.95,8700.0,19.926,19.9393,19.926,19.9393,8700.0
2012-05-29 14:00:00,29.95,29.95,29.92,29.92,9600.0,19.9393,19.9393,19.9193,19.9193,9600.0
2012-05-29 14:05:00,29.93,29.94,29.91,29.92,43400.0,19.926,19.9326,19.9127,19.9193,43400.0
2012-05-29 14:10:00,29.92,29.96,29.92,29.96,8500.0,19.9193,19.946,19.9193,19.946,8500.0
2012-05-29 14:15:00,29.97,29.98,29.93,29.95,22000.0,19.9526,19.9593,19.926,19.9393,22000.0
2012-05-29 14:20:00,29.94,29.95,29.92,29.92,5300.0,19.9326,19.9393,19.9193,19.9193,5300.0
2012-05-29 14:25:00,29.93,29.94,29.92,29.94,12100.0,19.926,19.9326,19.9193,19.9326,12100.0
2012-05-29 14:30:00,29.94,29.94,29.92,29.93,10000.0,19.9326,19.9326,19.9193,19.926,10000.0
2012-05-29 14:35:00,29.93,29.94,29.91,29.92,24200.0,19.926,19.9326,19.9127,19.9193,24200.0
2012-05-29 14:40:00,29.92,29.93,29.92,29.93,31100.0,19.9193,19.926,19.9193,19.926,31100.0
2012-05-29 14:45:00,29.93,29.93,29.92,29.93,36400.0,19.926,19.926,19.9193,19.926,36400.0
2012-05-29 14:50:00,29.94,29.96,29.93,29.96,17800.0,19.9326,19.946,19.926,19.946,17800.0
2012-05-29 14:55:00,29.96,29.98,29.95,29.98,20900.0,19.946,19.9593,19.9393,19.9593,20900.0
2012-05-29 15:00:00,29.98,29.98,29.95,29.96,147400.0,19.9593,19.9593,19.9393,19.946,147400.0
2012-05-29 15:05:00,29.96,29.97,29.95,29.96,34100.0,19.946,19.9526,19.9393,19.946,34100.0
2012-05-29 15:10:00,29.97,29.99,29.96,29.99,33800.0,19.9526,19.9659,19.946,19.9659,33800.0
2012-05-29 15:15:00,29.99,29.99,29.97,29.98,16800.0,19.9659,19.9659,19.9526,19.9593,16800.0
2012-05-29 15:20:00,29.97,29.98,29.96,29.98,24700.0,19.9526,19.9593,19.946,19.9593,24700.0
2012-05-29 15:25:00,29.97,29.98,29.96,29.97,10100.0,19.9526,19.9593,19.946,19.9526,10100.0
2012-05-29 15:30:00,29.97,29.97,29.93,29.96,22000.0,19.9526,19.9526,19.926,19.946,22000.0
2012-05-29 15:35:00,29.96,29.99,29.95,29.98,17800.0,19.946,19.9659,19.9393,19.9593,17800.0
2012-05-29 15:40:00,29.97,30.04,29.96,30.04,14800.0,19.9526,19.9992,19.946,19.9992,14800.0
2012-05-29 15:45:00,30.04,30.08,30.04,30.07,70400.0,19.9992,20.0258,19.9992,20.0192,70400.0
2012-05-29 15:50:00,30.08,30.09,30.07,30.09,30100.0,20.0258,20.0325,20.0192,20.0325,30100.0
2012-05-29 15:55:00,30.08,30.09,30.06,30.09,98300.0,20.0258,20.0325,20.0125,20.0325,98300.0
2012-05-30 09:30:00,29.62,29.63,29.58,29.61,30100.0,19.7196,19.7263,19.693,19.7129,30100.0
2012-05-30 09:35:00,29.6,29.6,29.55,29.56,79200.0,19.7063,19.7063,19.673,19.6797,79200.0
2012-05-30 09:40:00,29.55,29.58,29.53,29.57,28500.0,19.673,19.693,19.6597,19.6863,28500.0
2012-05-30 09:45:00,29.55,29.57,29.52,29.55,16100.0,19.673,19.6863,19.653,19.673,16100.0
2012-05-30 09:50:00,29.55,29.59,29.53,29.59,19700.0,19.673,19.6996,19.6597,19.6996,19700.0
2012-05-30 09:55:00,29.59,29.59,29.54,29.57,30300.0,19.6996,19.6996,19.6663,19.6863,30300.0
2012-05-30 10:00:00,29.55,29.55,29.49,29.52,64600.0,19.673,19.673,19.6331,19.653,64600.0
2012-05-30 10:05:00,29.54,29.61,29.53,29.6,25500.0,19.6663,19.7129,19.6597,19.7063,25500.0
2012-05-30 10:10:00,29.59,29.59,29.54,29.55,23600.0,19.6996,19.6996,19.6663,19.673,23600.0
2012-05-30 10:15:00,29.55,29.58,29.51,29.54,23300.0,19.673,19.693,19.6464,19.6663,23300.0
2012-05-30 10:20:00,29.53,29.59,29.5,29.58,108000.0,19.6597,19.6996,19.6397,19.693,108000.0
2012-05-30 10:25:00,29.58,29.59,29.55,29.56,120800.0,19.693,19.6996,19.673,19.6797,120800.0
2012-05-30 10:30:00,29.56,29.57,29.54,29.57,12000.0,19.6797,19.6863,19.6663,19.6863,12000.0
2012-05-30 10:35:00,29.57,29.57,29.47,29.49,15900.0,19.6863,19.6863,19.6197,19.6331,15900.0
2012-05-30 10:40:00,29.49,29.51,29.46,29.47,15700.0,19.6331,19.6464,19.6131,19.6197,15700.0
2012-05-30 10:45:00,29.47,29.49,29.45,29.47,9300.0,19.6197,19.6331,19.6064,19.6197,9300.0
2012-05-30 10:50:00,29.47,29.49,29.46,29.47,60200.0,19.6197,19.6331,19.6131,19.6197,60200.0
2012-05-30 10:55:00,29.48,29.48,29.43,29.43,14300.0,19.6264,19.6264,19.5931,19.5931,14300.0
2012-05-30 11:00:00,29.42,29.43,29.4,29.43,13500.0,19.5864,19.5931,19.5731,19.5931,13500.0
2012-05-30 11:05:00,29.45,29.47,29.45,29.47,17600.0,19.6064,19.6197,19.6064,19.6197,17600.0
2012-05-30 11:10:00,29.47,29.5,29.46,29.49,16200.0,19.6197,19.6397,19.6131,19.6331,16200.0
2012-05-30 11:15:00,29.5,29.5,29.48,29.49,28500.0,19.6397,19.6397,19.6264,19.6331,28500.0
2012-05-30 11:20:00,29.48,29.49,29.46,29.48,9400.0,19.6264,19.6331,19.6131,19.6264,9400.0
2012-05-30 11:25:00,29.47,29.48,29.45,29.46,19700.0,19.6197,19.6264,19.6064,19.6131,19700.0
2012-05-30 11:30:00,29.47,29.49,29.43,29.43,11000.0,19.6197,19.6331,19.5931,19.5931,11000.0
2012-05-30 11:35:00,29.44,29.5,29.44,29.48,22600.0,19.5998,19.6397,19.5998,19.6264,22600.0
2012-05-30 11:40:00,29.49,29.51,29.47,29.5,9700.0,19.6331,19.6464,19.6197,19.6397,9700.0
2012-05-30 11:45:00,29.5,29.5,29.46,29.47,10000.0,19.6397,19.6397,19.6131,19.6197,10000.0
2012-05-30 11:50:00,29.48,29.5,29.47,29.48,39900.0,19.6264,19.6397,19.6197,19.6264,39900.0
2012-05-30 11:55:00,29.48,29.51,29.48,29.5,53800.0,19.6264,19.6464,19.6264,19.6397,53800.0
2012-05-30 12:00:00,29.49,29.5,29.46,29.46,14500.0,19.6331,19.6397,19.6131,19.6131,14500.0
2012-05-30 12:05:00,29.46,29.5,29.46,29.5,18600.0,19.6131,19.6397,19.6131,19.6397,18600.0
2012-05-30 12:10:00,29.49,29.5,29.48,29.49,13200.0,19.6331,19.6397,19.6264,19.6331,13200.0
2012-05-30 12:15:00,29.49,29.49,29.47,29.47,13400.0,19.6331,19.6331,19.6197,19.6197,13400.0
2012-05-30 12:20:00,29.47,29.47,29.44,29.46,13500.0,19.6197,19.6197,19.5998,19.6131,13500.0
2012-05-30 12:25:00,29.46,29.46,29.43,29.44,11000.0,19.6131,19.6131,19.5931,19.5998,11000.0
2012-05-30 12:30:00,29.43,29.45,29.43,29.44,8800.0,19.5931,19.6064,19.5931,19.5998,8800.0
2012-05-30 12:35:00,29.44,29.46,29.43,29.46,24500.0,19.5998,19.6131,19.5931,19.6131,24500.0
2012-05-30 12:40:00,29.46,29.47,29.44,29.47,9600.0,19.6131,19.6197,19.5998,19.6197,9600.0
2012-05-30 12:45:00,29.47,29.48,29.47,29.48,18600.0,19.6197,19.6264,19.6197,19.6264,18600.0
2012-05-30 12:50:00,29.48,29.49,29.48,29.48,64000.0,19.6264,19.6331,19.6264,19.6264,64000.0
2012-05-30 12:55:00,29.48,29.48,29.46,29.48,29400.0,19.6264,19.6264,19.6131,19.6264,29400.0
2012-05-30 13:00:00,29.48,29.49,29.46,29.47,39200.0,19.6264,19.6331,19.6131,19.6197,39200.0
2012-05-30 13:05:00,29.47,29.48,29.45,29.45,33500.0,19.6197,19.6264,19.6064,19.6064,33500.0
2012-05-30 13:10:00,29.45,29.45,29.43,29.43,49000.0,19.6064,19.6064,19.5931,19.5931,49000.0
2012-05-30 13:15:00,29.43,29.46,29.43,29.46,13100.0,19.5931,19.6131,19.5931,19.6131,13100.0
2012-05-30 13:20:00,29.46,29.47,29.45,29.47,41700.0,19.6131,19.6197,19.6064,19.6197,41700.0
2012-05-30 13:25:00,29.47,29.47,29.46,29.47,54300.0,19.6197,19.6197,19.6131,19.6197,54300.0
2012-05-30 13:30:00,29.47,29.5,29.46,29.5,12000.0,19.6197,19.6397,19.6131,19.6397,12000.0
2012-05-30 13:35:00,29.5,29.51,29.47,29.5,34800.0,19.6397,19.6464,19.6197,19.6397,34800.0
2012-05-30 13:40:00,29.5,29.51,29.48,29.49,27900.0,19.6397,19.6464,19.6264,19.6331,27900.0
2012-05-30 13:45:00,29.49,29.51,29.49,29.5,23800.0,19.6331,19.6464,19.6331,19.6397,23800.0
2012-05-30 13:50:00,29.5,29.51,29.48,29.49,80100.0,19.6397,19.6464,19.6264,19.6331,80100.0
2012-05-30 13:55:00,29.49,29.51,29.48,29.49,17300.0,19.6331,19.6464,19.6264,19.6331,17300.0
2012-05-30 14:00:00,29.49,29.51,29.49,29.5,10000.0,19.6331,19.6464,19.6331,19.6397,10000.0
2012-05-30 14:05:00,29.5,29.5,29.48,29.48,7200.0,19.6397,19.6397,19.6264,19.6264,7200.0
2012-05-30 14:10:00,29.49,29.5,29.47,29.48,14600.0,19.6331,19.6397,19.6197,19.6264,14600.0
2012-05-30 14:15:00,29.48,29.5,29.47,29.5,16800.0,19.6264,19.6397,19.6197,19.6397,16800.0
2012-05-30 14:20:00,29.51,29.51,29.48,29.49,14600.0,19.6464,19.6464,19.6264,19.6331,14600.0
2012-05-30 14:25:00,29.49,29.49,29.44,29.45,47100.0,19.6331,19.6331,19.5998,19.6064,47100.0
2012-05-30 14:30:00,29.45,29.46,29.44,29.44,32000.0,19.6064,19.6131,19.5998,19.5998,32000.0
2012-05-30 14:35:00,29.45,29.46,29.43,29.45,72300.0,19.6064,19.6131,19.5931,19.6064,72300.0
2012-05-30 14:40:00,29.44,29.46,29.43,29.46,40800.0,19.5998,19.6131,19.5931,19.6131,40800.0
2012-05-30 14:45:00,29.47,29.47,29.43,29.44,11100.0,19.6197,19.6197,19.5931,19.5998,11100.0
2012-05-30 14:50:00,29.45,29.45,29.42,29.43,10700.0,19.6064,19.6064,19.5864,19.5931,10700.0
2012-05-30 14:55:00,29.44,29.45,29.43,29.43,15400.0,19.5998,19.6064,19.5931,19.5931,15400.0
2012-05-30 15:00:00,29.43,29.45,29.42,29.42,9900.0,19.5931,19.6064,19.5864,19.5864,9900.0
2012-05-30 15:05:00,29.4,29.42,29.4,29.42,88800.0,19.5731,19.5864,19.5731,19.5864,88800.0
2012-05-30 15:10:00,29.42,29.42,29.35,29.37,27500.0,19.5864,19.5864,19.5398,19.5532,27500.0
2012-05-30 15:15:00,29.36,29.39,29.34,29.39,24500.0,19.5465,19.5665,19.5332,19.5665,24500.0
2012-05-30 15:20:00,29.38,29.42,29.37,29.42,14800.0,19.5598,19.5864,19.5532,19.5864,14800.0
2012-05-30 15:25:00,29.42,29.44,29.41,29.43,16800.0,19.5864,19.5998,19.5798,19.5931,16800.0
2012-05-30 15:30:00,29.43,29.43,29.4,29.41,11600.0,19.5931,19.5931,19.5731,19.5798,11600.0
2012-05-30 15:35:00,29.41,29.43,29.4,29.43,8600.0,19.5798,19.5931,19.5731,19.5931,8600.0
2012-05-30 15:40:00,29.42,29.42,29.4,29.4,4400.0,19.5864,19.5864,19.5731,19.5731,4400.0
2012-05-30 15:45:00,29.4,29.41,29.39,29.41,9200.0,19.5731,19.5798,19.5665,19.5798,9200.0
2012-05-30 15:50:00,29.4,29.41,29.38,29.38,25300.0,19.5731,19.5798,19.5598,19.5598,25300.0
2012-05-30 15:55:00,29.38,29.39,29.36,29.36,121500.0,19.5598,19.5665,19.5465,19.5465,121500.0
2012-05-31 09:30:00,29.53,29.54,29.51,29.54,88700.0,19.6597,19.6663,19.6464,19.6663,88700.0
2012-05-31 09:35:00,29.53,29.54,29.49,29.5,25200.0,19.6597,19.6663,19.6331,19.6397,25200.0
2012-05-31 09:40:00,29.5,29.51,29.43,29.44,18700.0,19.6397,19.6464,19.5931,19.5998,18700.0
2012-05-31 09:45:00,29.45,29.46,29.38,29.39,39100.0,19.6064,19.6131,19.5598,19.5665,39100.0
2012-05-31 09:50:00,29.39,29.39,29.35,29.35,11800.0,19.5665,19.5665,19.5398,19.5398,11800.0
2012-05-31 09:55:00,29.36,29.38,29.34,29.37,15000.0,19.5465,19.5598,19.5332,19.5532,15000.0
2012-05-31 10:00:00,29.37,29.4,29.33,29.33,9100.0,19.5532,19.5731,19.5265,19.5265,9100.0
2012-05-31 10:05:00,29.34,29.36,29.31,29.32,14900.0,19.5332,19.5465,19.5132,19.5199,14900.0
2012-05-31 10:10:00,29.32,29.32,29.28,29.3,30400.0,19.5199,19.5199,19.4932,19.5066,30400.0
2012-05-31 10:15:00,29.3,29.36,29.3,29.35,16400.0,19.5066,19.5465,19.5066,19.5398,16400.0
2012-05-31 10:20:00,29.33,29.35,29.31,29.31,11400.0,19.5265,19.5398,19.5132,19.5132,11400.0
2012-05-31 10:25:00,29.3,29.34,29.3,29.34,14500.0,19.5066,19.5332,19.5066,19.5332,14500.0
2012-05-31 10:30:00,29.33,29.35,29.3,29.35,58300.0,19.5265,19.5398,19.5066,19.5398,58300.0
2012-05-31 10:35:00,29.35,29.36,29.32,29.32,21100.0,19.5398,19.5465,19.5199,19.5199,21100.0
2012-05-31 10:40:00,29.32,29.33,29.27,29.27,30100.0,19.5199,19.5265,19.4866,19.4866,30100.0
2012-05-31 10:45:00,29.28,29.28,29.22,29.24,41200.0,19.4932,19.4932,19.4533,19.4666,41200.0
2012-05-31 10:50:00,29.23,29.23,29.21,29.21,15700.0,19.46,19.46,19.4466,19.4466,15700.0
2012-05-31 10:55:00,29.22,29.28,29.22,29.25,21800.0,19.4533,19.4932,19.4533,19.4733,21800.0
2012-05-31 11:00:00,29.26,29.26,29.19,29.19,14800.0,19.4799,19.4799,19.4333,19.4333,14800.0
2012-05-31 11:05:00,29.18,29.23,29.18,29.21,21800.0,19.4267,19.46,19.4267,19.4466,21800.0
2012-05-31 11:10:00,29.21,29.23,29.19,29.19,40800.0,19.4466,19.46,19.4333,19.4333,40800.0
2012-05-31 11:15:00,29.19,29.23,29.18,29.23,33500.0,19.4333,19.46,19.4267,19.46,33500.0
2012-05-31 11:20:00,29.24,29.26,29.21,29.26,14200.0,19.4666,19.4799,19.4466,19.4799,14200.0
2012-05-31 11:25:00,29.26,29.29,29.26,29.28,64400.0,19.4799,19.4999,19.4799,19.4932,64400.0
2012-05-31 11:30:00,29.28,29.38,29.27,29.38,22400.0,19.4932,19.5598,19.4866,19.5598,22400.0
2012-05-31 11:35:00,29.38,29.41,29.36,29.39,18000.0,19.5598,19.5798,19.5465,19.5665,18000.0
2012-05-31 11:40:00,29.39,29.39,29.37,29.38,71500.0,19.5665,19.5665,19.5532,19.5598,71500.0
2012-05-31 11:45:00,29.38,29.4,29.35,29.35,33000.0,19.5598,19.5731,19.5398,19.5398,33000.0
2012-05-31 11:50:00,29.36,29.38,29.35,29.37,34500.0,19.5465,19.5598,19.5398,19.5532,34500.0
2012-05-31 11:55:00,29.37,29.39,29.36,29.37,21200.0,19.5532,19.5665,19.5465,19.5532,21200.0
2012-05-31 12:00:00,29.37,29.4,29.36,29.37,21800.0,19.5532,19.5731,19.5465,19.5532,21800.0
2012-05-31 12:05:00,29.37,29.4,29.37,29.4,15600.0,19.5532,19.5731,19.5532,19.5731,15600.0
2012-05-31 12:10:00,29.42,29.44,29.4,29.44,21000.0,19.5864,19.5998,19.5731,19.5998,21000.0
2012-05-31 12:15:00,29.44,29.44,29.4,29.41,25700.0,19.5998,19.5998,19.5731,19.5798,25700.0
2012-05-31 12:20:00,29.42,29.5,29.42,29.5,74700.0,19.5864,19.6397,19.5864,19.6397,74700.0
2012-05-31 12:25:00,29.49,29.55,29.49,29.52,23200.0,19.6331,19.673,19.6331,19.653,23200.0
2012-05-31 12:30:00,29.52,29.53,29.46,29.46,27900.0,19.653,19.6597,19.6131,19.6131,27900.0
2012-05-31 12:35:00,29.47,29.48,29.45,29.45,37000.0,19.6197,19.6264,19.6064,19.6064,37000.0
2012-05-31 12:40:00,29.46,29.48,29.45,29.47,52900.0,19.6131,19.6264,19.6064,19.6197,52900.0
2012-05-31 12:45:00,29.48,29.48,29.45,29.48,37100.0,19.6264,19.6264,19.6064,19.6264,37100.0
2012-05-31 12:50:00,29.49,29.53,29.48,29.49,34600.0,19.6331,19.6597,19.6264,19.6331,34600.0
2012-05-31 12:55:00,29.49,29.51,29.47,29.47,37800.0,19.6331,19.6464,19.6197,19.6197,37800.0
2012-05-31 13:00:00,29.47,29.51,29.47,29.51,22300.0,19.6197,19.6464,19.6197,19.6464,22300.0
2012-05-31 13:05:00,29.51,29.57,29.49,29.54,35500.0,19.6464,19.6863,19.6331,19.6663,35500.0
2012-05-31 13:10:00,29.54,29.55,29.52,29.55,32600.0,19.6663,19.673,19.653,19.673,32600.0
2012-05-31 13:15:00,29.55,29.57,29.54,29.54,27100.0,19.673,19.6863,19.6663,19.6663,27100.0
2012-05-31 13:20:00,29.55,29.56,29.51,29.51,44400.0,19.673,19.6797,19.6464,19.6464,44400.0
2012-05-31 13:25:00,29.51,29.51,29.49,29.49,22600.0,19.6464,19.6464,19.6331,19.6331,22600.0
2012-05-31 13:30:00,29.49,29.51,29.49,29.5,36200.0,19.6331,19.6464,19.6331,19.6397,36200.0
2012-05-31 13:35:00,29.5,29.51,29.45,29.47,32200.0,19.6397,19.6464,19.6064,19.6197,32200.0
2012-05-31 13:40:00,29.46,29.48,29.44,29.48,34200.0,19.6131,19.6264,19.5998,19.6264,34200.0
2012-05-31 13:45:00,29.47,29.48,29.43,29.43,411500.0,19.6197,19.6264,19.5931,19.5931,411500.0
2012-05-31 13:50:00,29.44,29.44,29.41,29.42,46600.0,19.5998,19.5998,19.5798,19.5864,46600.0
2012-05-31 13:55:00,29.41,29.43,29.41,29.42,23900.0,19.5798,19.5931,19.5798,19.5864,23900.0
2012-05-31 14:00:00,29.43,29.46,29.42,29.46,113300.0,19.5931,19.6131,19.5864,19.6131,113300.0
2012-05-31 14:05:00,29.46,29.48,29.46,29.46,125000.0,19.6131,19.6264,19.6131,19.6131,125000.0
2012-05-31 14:10:00,29.47,29.5,29.46,29.47,79300.0,19.6197,19.6397,19.6131,19.6197,79300.0
2012-05-31 14:15:00,29.46,29.47,29.45,29.45,39800.0,19.6131,19.6197,19.6064,19.6064,39800.0
2012-05-31 14:20:00,29.44,29.44,29.42,29.43,84500.0,19.5998,19.5998,19.5864,19.5931,84500.0
2012-05-31 14:25:00,29.43,29.47,29.43,29.45,51000.0,19.5931,19.6197,19.5931,19.6064,51000.0
2012-05-31 14:30:00,29.45,29.48,29.43,29.47,58400.0,19.6064,19.6264,19.5931,19.6197,58400.0
2012-05-31 14:35:00,29.48,29.49,29.46,29.48,33400.0,19.6264,19.6331,19.6131,19.6264,33400.0
2012-05-31 14:40:00,29.48,29.51,29.48,29.49,77700.0,19.6264,19.6464,19.6264,19.6331,77700.0
2012-05-31 14:45:00,29.5,29.5,29.47,29.48,30100.0,19.6397,19.6397,19.6197,19.6264,30100.0
2012-05-31 14:50:00,29.47,29.47,29.44,29.45,79000.0,19.6197,19.6197,19.5998,19.6064,79000.0
2012-05-31 14:55:00,29.45,29.5,29.45,29.49,22400.0,19.6064,19.6397,19.6064,19.6331,22400.0
2012-05-31 15:00:00,29.49,29.49,29.45,29.45,40900.0,19.6331,19.6331,19.6064,19.6064,40900.0
2012-05-31 15:05:00,29.46,29.47,29.46,29.47,23500.0,19.6131,19.6197,19.6131,19.6197,23500.0
2012-05-31 15:10:00,29.47,29.5,29.46,29.49,35700.0,19.6197,19.6397,19.6131,19.6331,35700.0
2012-05-31 15:15:00,29.5,29.51,29.5,29.5,60100.0,19.6397,19.6464,19.6397,19.6397,60100.0
2012-05-31 15:20:00,29.5,29.52,29.49,29.52,62900.0,19.6397,19.653,19.6331,19.653,62900.0
2012-05-31 15:25:00,29.52,29.59,29.52,29.58,50600.0,19.653,19.6996,19.653,19.693,50600.0
2012-05-31 15:30:00,29.57,29.58,29.55,29.58,61600.0,19.6863,19.693,19.673,19.693,61600.0
2012-05-31 15:35:00,29.58,29.61,29.57,29.6,28900.0,19.693,19.7129,19.6863,19.7063,28900.0
2012-05-31 15:40:00,29.59,29.6,29.55,29.56,54200.0,19.6996,19.7063,19.673,19.6797,54200.0
2012-05-31 15:45:00,29.55,29.55,29.51,29.52,62400.0,19.673,19.673,19.6464,19.653,62400.0
2012-05-31 15:50:00,29.52,29.52,29.49,29.5,68300.0,19.653,19.653,19.6331,19.6397,68300.0
2012-05-31 15:55:00,29.49,29.51,29.48,29.5,273100.0,19.6331,19.6464,19.6264,19.6397,273100.0
2012-06-01 09:30:00,28.99,29.13,28.98,29.11,109000.0,19.3002,19.3934,19.2935,19.3801,109000.0
2012-06-01 09:35:00,29.11,29.13,29.02,29.06,53800.0,19.3801,19.3934,19.3201,19.3468,53800.0
2012-06-01 09:40:00,29.04,29.05,29.0,29.0,17600.0,19.3335,19.3401,19.3068,19.3068,17600.0
2012-06-01 09:45:00,29.0,29.0,28.95,28.95,41100.0,19.3068,19.3068,19.2735,19.2735,41100.0
2012-06-01 09:50:00,28.96,29.0,28.94,28.96,20300.0,19.2802,19.3068,19.2669,19.2802,20300.0
2012-06-01 09:55:00,28.96,28.96,28.88,28.92,52200.0,19.2802,19.2802,19.2269,19.2536,52200.0
2012-06-01 10:00:00,28.92,29.02,28.92,29.01,54400.0,19.2536,19.3201,19.2536,19.3135,54400.0
2012-06-01 10:05:00,29.01,29.04,28.96,29.04,59300.0,19.3135,19.3335,19.2802,19.3335,59300.0
2012-06-01 10:10:00,29.04,29.04,28.94,28.94,10900.0,19.3335,19.3335,19.2669,19.2669,10900.0
2012-06-01 10:15:00,28.94,28.98,28.92,28.95,8500.0,19.2669,19.2935,19.2536,19.2735,8500.0
2012-06-01 10:20:00,28.94,28.94,28.86,28.91,17400.0,19.2669,19.2669,19.2136,19.2469,17400.0
2012-06-01 10:25:00,28.89,28.89,28.85,28.87,33900.0,19.2336,19.2336,19.207,19.2203,33900.0
2012-06-01 10:30:00,28.86,28.86,28.81,28.85,11500.0,19.2136,19.2136,19.1803,19.207,11500.0
2012-06-01 10:35:00,28.84,28.87,28.81,28.81,13400.0,19.2003,19.2203,19.1803,19.1803,13400.0
2012-06-01 10:40:00,28.82,28.83,28.78,28.82,106700.0,19.187,19.1937,19.1604,19.187,106700.0
2012-06-01 10:45:00,28.81,28.85,28.8,28.85,8200.0,19.1803,19.207,19.1737,19.207,8200.0
2012-06-01 10:50:00,28.85,28.85,28.81,28.81,32000.0,19.207,19.207,19.1803,19.1803,32000.0
2012-06-01 10:55:00,28.8,28.82,28.78,28.79,57100.0,19.1737,19.187,19.1604,19.167,57100.0
2012-06-01 11:00:00,28.78,28.79,28.75,28.79,36900.0,19.1604,19.167,19.1404,19.167,36900.0
2012-06-01 11:05:00,28.78,28.79,28.77,28.77,26200.0,19.1604,19.167,19.1537,19.1537,26200.0
2012-06-01 11:10:00,28.76,28.8,28.76,28.8,18900.0,19.1471,19.1737,19.1471,19.1737,18900.0
2012-06-01 11:15:00,28.82,28.87,28.82,28.86,5300.0,19.187,19.2203,19.187,19.2136,5300.0
2012-06-01 11:20:00,28.85,28.89,28.85,28.88,6900.0,19.207,19.2336,19.207,19.2269,6900.0
2012-06-01 11:25:00,28.88,28.9,28.87,28.89,7900.0,19.2269,19.2403,19.2203,19.2336,7900.0
2012-06-01 11:30:00,28.89,28.89,28.85,28.86,21900.0,19.2336,19.2336,19.207,19.2136,21900.0
2012-06-01 11:35:00,28.86,28.92,28.86,28.9,35600.0,19.2136,19.2536,19.2136,19.2403,35600.0
2012-06-01 11:40:00,28.9,28.91,28.88,28.91,27100.0,19.2403,19.2469,19.2269,19.2469,27100.0
2012-06-01 11:45:00,28.91,28.92,28.88,28.88,14800.0,19.2469,19.2536,19.2269,19.2269,14800.0
2012-06-01 11:50:00,28.89,28.93,28.88,28.93,128400.0,19.2336,19.2602,19.2269,19.2602,128400.0
2012-06-01 11:55:00,28.92,28.96,28.91,28.95,212100.0,19.2536,19.2802,19.2469,19.2735,212100.0
2012-06-01 12:00:00,28.95,28.96,28.92,28.94,103200.0,19.2735,19.2802,19.2536,19.2669,103200.0
2012-06-01 12:05:00,28.94,28.96,28.94,28.95,42400.0,19.2669,19.2802,19.2669,19.2735,42400.0
2012-06-01 12:10:00,28.96,28.99,28.95,28.97,178000.0,19.2802,19.3002,19.2735,19.2869,178000.0
2012-06-01 12:15:00,28.98,29.01,28.97,28.98,206100.0,19.2935,19.3135,19.2869,19.2935,206100.0
2012-06-01 12:20:00,28.97,28.97,28.93,28.93,11300.0,19.2869,19.2869,19.2602,19.2602,11300.0
2012-06-01 12:25:00,28.94,28.94,28.9,28.9,9200.0,19.2669,19.2669,19.2403,19.2403,9200.0
2012-06-01 12:30:00,28.9,28.92,28.9,28.9,44600.0,19.2403,19.2536,19.2403,19.2403,44600.0
2012-06-01 12:35:00,28.9,28.91,28.87,28.88,12500.0,19.2403,19.2469,19.2203,19.2269,12500.0
2012-06-01 12:40:00,28.88,28.9,28.88,28.88,29100.0,19.2269,19.2403,19.2269,19.2269,29100.0
2012-06-01 12:45:00,28.88,28.92,28.87,28.92,107900.0,19.2269,19.2536,19.2203,19.2536,107900.0
2012-06-01 12:50:00,28.9,28.91,28.9,28.9,17600.0,19.2403,19.2469,19.2403,19.2403,17600.0
2012-06-01 12:55:00,28.9,28.91,28.88,28.89,78800.0,19.2403,19.2469,19.2269,19.2336,78800.0
2012-06-01 13:00:00,28.89,28.91,28.87,28.89,96000.0,19.2336,19.2469,19.2203,19.2336,96000.0
2012-06-01 13:05:00,28.9,28.92,28.89,28.9,12800.0,19.2403,19.2536,19.2336,19.2403,12800.0
2012-06-01 13:10:00,28.91,28.93,28.91,28.91,13000.0,19.2469,19.2602,19.2469,19.2469,13000.0
2012-06-01 13:15:00,28.92,28.94,28.91,28.93,55400.0,19.2536,19.2669,19.2469,19.2602,55400.0
2012-06-01 13:20:00,28.92,28.93,28.91,28.93,70100.0,19.2536,19.2602,19.2469,19.2602,70100.0
2012-06-01 13:25:00,28.93,28.93,28.88,28.89,99600.0,19.2602,19.2602,19.2269,19.2336,99600.0
2012-06-01 13:30:00,28.89,28.89,28.84,28.84,50600.0,19.2336,19.2336,19.2003,19.2003,50600.0
2012-06-01 13:35:00,28.84,28.85,28.83,28.83,14100.0,19.2003,19.207,19.1937,19.1937,14100.0
2012-06-01 13:40:00,28.83,28.88,28.83,28.88,41800.0,19.1937,19.2269,19.1937,19.2269,41800.0
2012-06-01 13:45:00,28.88,28.89,28.86,28.87,14200.0,19.2269,19.2336,19.2136,19.2203,14200.0
2012-06-01 13:50:00,28.86,28.87,28.84,28.85,13300.0,19.2136,19.2203,19.2003,19.207,13300.0
2012-06-01 13:55:00,28.84,28.85,28.83,28.85,31300.0,19.2003,19.207,19.1937,19.207,31300.0
2012-06-01 14:00:00,28.85,28.85,28.82,28.82,23800.0,19.207,19.207,19.187,19.187,23800.0
2012-06-01 14:05:00,28.82,28.84,28.79,28.83,32100.0,19.187,19.2003,19.167,19.1937,32100.0
2012-06-01 14:10:00,28.82,28.83,28.8,28.8,17800.0,19.187,19.1937,19.1737,19.1737,17800.0
2012-06-01 14:15:00,28.81,28.83,28.81,28.83,39500.0,19.1803,19.1937,19.1803,19.1937,39500.0
2012-06-01 14:20:00,28.83,28.9,28.83,28.9,28800.0,19.1937,19.2403,19.1937,19.2403,28800.0
2012-06-01 14:25:00,28.91,28.91,28.87,28.87,14200.0,19.2469,19.2469,19.2203,19.2203,14200.0
2012-06-01 14:30:00,28.86,28.92,28.86,28.91,20200.0,19.2136,19.2536,19.2136,19.2469,20200.0
2012-06-01 14:35:00,28.91,28.95,28.88,28.94,18100.0,19.2469,19.2735,19.2269,19.2669,18100.0
2012-06-01 14:40:00,28.95,28.95,28.9,28.92,15700.0,19.2735,19.2735,19.2403,19.2536,15700.0
2012-06-01 14:45:00,28.93,28.93,28.9,28.9,57000.0,19.2602,19.2602,19.2403,19.2403,57000.0
2012-06-01 14:50:00,28.9,28.92,28.86,28.87,15500.0,19.2403,19.2536,19.2136,19.2203,15500.0
2012-06-01 14:55:00,28.86,28.87,28.82,28.82,24500.0,19.2136,19.2203,19.187,19.187,24500.0
2012-06-01 15:00:00,28.83,28.83,28.79,28.81,85900.0,19.1937,19.1937,19.167,19.1803,85900.0
2012-06-01 15:05:00,28.8,28.84,28.79,28.84,32000.0,19.1737,19.2003,19.167,19.2003,32000.0
2012-06-01 15:10:00,28.85,28.87,28.82,28.83,48200.0,19.207,19.2203,19.187,19.1937,48200.0
2012-06-01 15:15:00,28.83,28.84,28.82,28.82,16300.0,19.1937,19.2003,19.187,19.187,16300.0
2012-06-01 15:20:00,28.82,28.82,28.79,28.8,20800.0,19.187,19.187,19.167,19.1737,20800.0
2012-06-01 15:25:00,28.81,28.85,28.81,28.82,21300.0,19.1803,19.207,19.1803,19.187,21300.0
2012-06-01 15:30:00,28.83,28.84,28.81,28.83,16200.0,19.1937,19.2003,19.1803,19.1937,16200.0
2012-06-01 15:35:00,28.82,28.83,28.79,28.8,15400.0,19.187,19.1937,19.167,19.1737,15400.0
2012-06-01 15:40:00,28.8,28.82,28.78,28.79,64300.0,19.1737,19.187,19.1604,19.167,64300.0
2012-06-01 15:45:00,28.8,28.82,28.79,28.79,41200.0,19.1737,19.187,19.167,19.167,41200.0
2012-06-01 15:50:00,28.8,28.81,28.79,28.8,21300.0,19.1737,19.1803,19.167,19.1737,21300.0
2012-06-01 15:55:00,28.8,28.82,28.78,28.79,86500.0,19.1737,19.187,19.1604,19.167,86500.0
2012-06-04 09:30:00,29.03,29.1,29.02,29.1,143000.0,19.3268,19.3734,19.3201,19.3734,143000.0
2012-06-04 09:35:00,29.12,29.13,29.1,29.1,20100.0,19.3867,19.3934,19.3734,19.3734,20100.0
2012-06-04 09:40:00,29.1,29.1,29.05,29.05,67300.0,19.3734,19.3734,19.3401,19.3401,67300.0
2012-06-04 09:45:00,29.04,29.04,28.99,29.01,42100.0,19.3335,19.3335,19.3002,19.3135,42100.0
2012-06-04 09:50:00,29.0,29.02,28.98,29.02,35500.0,19.3068,19.3201,19.2935,19.3201,35500.0
2012-06-04 09:55:00,29.01,29.01,28.96,29.0,81100.0,19.3135,19.3135,19.2802,19.3068,81100.0
2012-06-04 10:00:00,28.99,28.99,28.95,28.96,23100.0,19.3002,19.3002,19.2735,19.2802,23100.0
2012-06-04 10:05:00,28.95,28.95,28.91,28.94,18500.0,19.2735,19.2735,19.2469,19.2669,18500.0
2012-06-04 10:10:00,28.95,29.01,28.95,29.01,71700.0,19.2735,19.3135,19.2735,19.3135,71700.0
2012-06-04 10:15:00,29.02,29.04,29.01,29.04,35300.0,19.3201,19.3335,19.3135,19.3335,35300.0
2012-06-04 10:20:00,29.04,29.05,29.0,29.01,11700.0,19.3335,19.3401,19.3068,19.3135,11700.0
2012-06-04 10:25:00,29.01,29.04,28.99,29.0,8200.0,19.3135,19.3335,19.3002,19.3068,8200.0
2012-06-04 10:30:00,29.0,29.01,28.95,28.97,21100.0,19.3068,19.3135,19.2735,19.2869,21100.0
2012-06-04 10:35:00,28.95,28.98,28.94,28.95,15000.0,19.2735,19.2935,19.2669,19.2735,15000.0
2012-06-04 10:40:00,28.95,28.99,28.95,28.96,26900.0,19.2735,19.3002,19.2735,19.2802,26900.0
2012-06-04 10:45:00,28.95,28.99,28.93,28.98,29000.0,19.2735,19.3002,19.2602,19.2935,29000.0
2012-06-04 10:50:00,28.98,29.01,28.98,29.0,13000.0,19.2935,19.3135,19.2935,19.3068,13000.0
2012-06-04 10:55:00,29.0,29.03,28.99,29.0,37500.0,19.3068,19.3268,19.3002,19.3068,37500.0
2012-06-04 11:00:00,29.01,29.02,28.99,29.0,13700.0,19.3135,19.3201,19.3002,19.3068,13700.0
2012-06-04 11:05:00,28.99,29.0,28.96,28.97,19700.0,19.3002,19.3068,19.2802,19.2869,19700.0
2012-06-04 11:10:00,28.96,29.0,28.94,28.97,20400.0,19.2802,19.3068,19.2669,19.2869,20400.0
2012-06-04 11:15:00,28.97,28.97,28.93,28.93,45400.0,19.2869,19.2869,19.2602,19.2602,45400.0
2012-06-04 11:20:00,28.94,28.95,28.92,28.95,11200.0,19.2669,19.2735,19.2536,19.2735,11200.0
2012-06-04 11:25:00,28.95,28.95,28.92,28.92,9400.0,19.2735,19.2735,19.2536,19.2536,9400.0
2012-06-04 11:30:00,28.92,28.94,28.92,28.93,26300.0,19.2536,19.2669,19.2536,19.2602,26300.0
2012-06-04 11:35:00,28.93,28.93,28.92,28.92,15100.0,19.2602,19.2602,19.2536,19.2536,15100.0
2012-06-04 11:40:00,28.92,28.93,28.91,28.91,30700.0,19.2536,19.2602,19.2469,19.2469,30700.0
2012-06-04 11:45:00,28.91,28.94,28.91,28.93,12000.0,19.2469,19.2669,19.2469,19.2602,12000.0
2012-06-04 11:50:00,28.92,28.92,28.9,28.92,13400.0,19.2536,19.2536,19.2403,19.2536,13400.0
2012-06-04 11:55:00,28.92,28.94,28.91,28.91,25400.0,19.2536,19.2669,19.2469,19.2469,25400.0
2012-06-04 12:00:00,28.91,28.92,28.9,28.91,12200.0,19.2469,19.2536,19.2403,19.2469,12200.0
2012-06-04 12:05:00,28.91,28.92,28.9,28.9,4800.0,19.2469,19.2536,19.2403,19.2403,4800.0
2012-06-04 12:10:00,28.91,28.91,28.85,28.85,117300.0,19.2469,19.2469,19.207,19.207,117300.0
2012-06-04 12:15:00,28.86,28.86,28.83,28.85,29000.0,19.2136,19.2136,19.1937,19.207,29000.0
2012-06-04 12:20:00,28.86,28.86,28.84,28.84,11300.0,19.2136,19.2136,19.2003,19.2003,11300.0
2012-06-04 12:25:00,28.85,28.86,28.82,28.83,43300.0,19.207,19.2136,19.187,19.1937,43300.0
2012-06-04 12:30:00,28.83,28.84,28.82,28.83,15200.0,19.1937,19.2003,19.187,19.1937,15200.0
2012-06-04 12:35:00,28.83,28.85,28.83,28.85,21200.0,19.1937,19.207,19.1937,19.207,21200.0
2012-06-04 12:40:00,28.85,28.86,28.84,28.85,14500.0,19.207,19.2136,19.2003,19.207,14500.0
2012-06-04 12:45:00,28.85,28.87,28.84,28.85,29700.0,19.207,19.2203,19.2003,19.207,29700.0
2012-06-04 12:50:00,28.84,28.85,28.82,28.83,18500.0,19.2003,19.207,19.187,19.1937,18500.0
2012-06-04 12:55:00,28.84,28.85,28.82,28.83,10500.0,19.2003,19.207,19.187,19.1937,10500.0
2012-06-04 13:00:00,28.83,28.87,28.83,28.87,13500.0,19.1937,19.2203,19.1937,19.2203,13500.0
2012-06-04 13:05:00,28.86,28.86,28.83,28.83,15600.0,19.2136,19.2136,19.1937,19.1937,15600.0
2012-06-04 13:10:00,28.84,28.85,28.83,28.84,20800.0,19.2003,19.207,19.1937,19.2003,20800.0
2012-06-04 13:15:00,28.85,28.85,28.81,28.83,126400.0,19.207,19.207,19.1803,19.1937,126400.0
2012-06-04 13:20:00,28.82,28.82,28.8,28.81,65400.0,19.187,19.187,19.1737,19.1803,65400.0
2012-06-04 13:25:00,28.8,28.82,28.8,28.82,11900.0,19.1737,19.187,19.1737,19.187,11900.0
2012-06-04 13:30:00,28.82,28.84,28.81,28.84,32900.0,19.187,19.2003,19.1803,19.2003,32900.0
2012-06-04 13:35:00,28.83,28.89,28.83,28.89,55300.0,19.1937,19.2336,19.1937,19.2336,55300.0
2012-06-04 13:40:00,28.89,28.89,28.87,28.88,16000.0,19.2336,19.2336,19.2203,19.2269,16000.0
2012-06-04 13:45:00,28.87,28.87,28.84,28.85,26700.0,19.2203,19.2203,19.2003,19.207,26700.0
2012-06-04 13:50:00,28.86,28.88,28.84,28.85,39200.0,19.2136,19.2269,19.2003,19.207,39200.0
2012-06-04 13:55:00,28.84,28.86,28.82,28.86,25600.0,19.2003,19.2136,19.187,19.2136,25600.0
2012-06-04 14:00:00,28.86,28.89,28.84,28.89,33000.0,19.2136,19.2336,19.2003,19.2336,33000.0
2012-06-04 14:05:00,28.9,28.9,28.87,28.88,55400.0,19.2403,19.2403,19.2203,19.2269,55400.0
2012-06-04 14:10:00,28.88,28.9,28.87,28.88,20100.0,19.2269,19.2403,19.2203,19.2269,20100.0
2012-06-04 14:15:00,28.89,28.93,28.88,28.93,13700.0,19.2336,19.2602,19.2269,19.2602,13700.0
2012-06-04 14:20:00,28.93,28.96,28.92,28.95,14800.0,19.2602,19.2802,19.2536,19.2735,14800.0
2012-06-04 14:25:00,28.95,28.98,28.95,28.97,14600.0,19.2735,19.2935,19.2735,19.2869,14600.0
2012-06-04 14:30:00,28.97,28.99,28.93,28.99,36700.0,19.2869,19.3002,19.2602,19.3002,36700.0
2012-06-04 14:35:00,29.0,29.07,29.0,29.05,45600.0,19.3068,19.3534,19.3068,19.3401,45600.0
2012-06-04 14:40:00,29.05,29.06,29.03,29.04,19600.0,19.3401,19.3468,19.3268,19.3335,19600.0
2012-06-04 14:45:00,29.05,29.05,29.01,29.01,28000.0,19.3401,19.3401,19.3135,19.3135,28000.0
2012-06-04 14:50:00,29.01,29.02,28.99,29.02,19600.0,19.3135,19.3201,19.3002,19.3201,19600.0
2012-06-04 14:55:00,29.03,29.03,28.98,28.98,110700.0,19.3268,19.3268,19.2935,19.2935,110700.0
2012-06-04 15:00:00,28.98,29.0,28.98,28.98,16200.0,19.2935,19.3068,19.2935,19.2935,16200.0
2012-06-04 15:05:00,28.99,29.0,28.96,28.96,23800.0,19.3002,19.3068,19.2802,19.2802,23800.0
2012-06-04 15:10:00,28.96,28.96,28.94,28.96,32000.0,19.2802,19.2802,19.2669,19.2802,32000.0
2012-06-04 15:15:00,28.96,28.96,28.92,28.95,31100.0,19.2802,19.2802,19.2536,19.2735,31100.0
2012-06-04 15:20:00,28.96,28.96,28.94,28.96,41900.0,19.2802,19.2802,19.2669,19.2802,41900.0
2012-06-04 15:25:00,28.95,28.98,28.93,28.97,26800.0,19.2735,19.2935,19.2602,19.2869,26800.0
2012-06-04 15:30:00,28.96,28.97,28.93,28.95,16800.0,19.2802,19.2869,19.2602,19.2735,16800.0
2012-06-04 15:35:00,28.94,28.95,28.93,28.95,20700.0,19.2669,19.2735,19.2602,19.2735,20700.0
2012-06-04 15:40:00,28.96,28.98,28.94,28.97,37900.0,19.2802,19.2935,19.2669,19.2869,37900.0
2012-06-04 15:45:00,28.98,29.0,28.97,29.0,23700.0,19.2935,19.3068,19.2869,19.3068,23700.0
2012-06-04 15:50:00,28.99,29.02,28.99,28.99,28100.0,19.3002,19.3201,19.3002,19.3002,28100.0
2012-06-04 15:55:00,29.0,29.03,29.0,29.01,51300.0,19.3068,19.3268,19.3068,19.3135,51300.0
2012-06-05 09:30:00,28.98,29.05,28.98,29.05,30200.0,19.2935,19.3401,19.2935,19.3401,30200.0
2012-06-05 09:35:00,29.07,29.09,29.04,29.05,27600.0,19.3534,19.3668,19.3335,19.3401,27600.0
2012-06-05 09:40:00,29.05,29.06,29.04,29.04,3700.0,19.3401,19.3468,19.3335,19.3335,3700.0
2012-06-05 09:45:00,29.07,29.09,29.07,29.09,10900.0,19.3534,19.3668,19.3534,19.3668,10900.0
2012-06-05 09:50:00,29.09,29.11,29.07,29.09,11400.0,19.3668,19.3801,19.3534,19.3668,11400.0
2012-06-05 09:55:00,29.11,29.12,29.09,29.1,14800.0,19.3801,19.3867,19.3668,19.3734,14800.0
2012-06-05 10:00:00,29.1,29.18,29.1,29.16,49400.0,19.3734,19.4267,19.3734,19.4134,49400.0
2012-06-05 10:05:00,29.16,29.18,29.14,29.17,16100.0,19.4134,19.4267,19.4,19.42,16100.0
2012-06-05 10:10:00,29.16,29.16,29.13,29.15,12200.0,19.4134,19.4134,19.3934,19.4067,12200.0
2012-06-05 10:15:00,29.16,29.18,29.11,29.11,20200.0,19.4134,19.4267,19.3801,19.3801,20200.0
2012-06-05 10:20:00,29.11,29.18,29.11,29.15,23500.0,19.3801,19.4267,19.3801,19.4067,23500.0
2012-06-05 10:25:00,29.15,29.19,29.14,29.15,4200.0,19.4067,19.4333,19.4,19.4067,4200.0
2012-06-05 10:30:00,29.15,29.16,29.11,29.13,9100.0,19.4067,19.4134,19.3801,19.3934,9100.0
2012-06-05 10:35:00,29.14,29.15,29.12,29.14,6200.0,19.4,19.4067,19.3867,19.4,6200.0
2012-06-05 10:40:00,29.14,29.14,29.11,29.12,16200.0,19.4,19.4,19.3801,19.3867,16200.0
2012-06-05 10:45:00,29.13,29.13,29.08,29.1,13300.0,19.3934,19.3934,19.3601,19.3734,13300.0
2012-06-05 10:50:00,29.1,29.12,29.09,29.12,4900.0,19.3734,19.3867,19.3668,19.3867,4900.0
2012-06-05 10:55:00,29.12,29.12,29.05,29.08,50000.0,19.3867,19.3867,19.3401,19.3601,50000.0
2012-06-05 11:00:00,29.09,29.1,29.06,29.08,21500.0,19.3668,19.3734,19.3468,19.3601,21500.0
2012-06-05 11:05:00,29.08,29.09,29.06,29.07,256700.0,19.3601,19.3668,19.3468,19.3534,256700.0
2012-06-05 11:10:00,29.08,29.12,29.07,29.12,93300.0,19.3601,19.3867,19.3534,19.3867,93300.0
2012-06-05 11:15:00,29.11,29.11,29.09,29.11,23300.0,19.3801,19.3801,19.3668,19.3801,23300.0
2012-06-05 11:20:00,29.11,29.12,29.08,29.09,66000.0,19.3801,19.3867,19.3601,19.3668,66000.0
2012-06-05 11:25:00,29.1,29.11,29.07,29.08,20400.0,19.3734,19.3801,19.3534,19.3601,20400.0
2012-06-05 11:30:00,29.08,29.11,29.07,29.07,34500.0,19.3601,19.3801,19.3534,19.3534,34500.0
2012-06-05 11:35:00,29.07,29.08,29.02,29.02,44600.0,19.3534,19.3601,19.3201,19.3201,44600.0
2012-06-05 11:40:00,29.03,29.03,29.0,29.0,46300.0,19.3268,19.3268,19.3068,19.3068,46300.0
2012-06-05 11:45:00,29.01,29.02,29.0,29.02,6800.0,19.3135,19.3201,19.3068,19.3201,6800.0
2012-06-05 11:50:00,29.01,29.01,28.99,28.99,6700.0,19.3135,19.3135,19.3002,19.3002,6700.0
2012-06-05 11:55:00,28.99,29.0,28.98,28.99,6600.0,19.3002,19.3068,19.2935,19.3002,6600.0
2012-06-05 12:00:00,29.0,29.02,29.0,29.01,19200.0,19.3068,19.3201,19.3068,19.3135,19200.0
2012-06-05 12:05:00,29.03,29.04,29.01,29.02,41900.0,19.3268,19.3335,19.3135,19.3201,41900.0
2012-06-05 12:10:00,29.02,29.04,29.0,29.0,35100.0,19.3201,19.3335,19.3068,19.3068,35100.0
2012-06-05 12:15:00,29.0,29.0,28.96,28.99,30300.0,19.3068,19.3068,19.2802,19.3002,30300.0
2012-06-05 12:20:00,28.99,29.01,28.97,29.0,7400.0,19.3002,19.3135,19.2869,19.3068,7400.0
2012-06-05 12:25:00,29.01,29.01,29.0,29.01,13300.0,19.3135,19.3135,19.3068,19.3135,13300.0
2012-06-05 12:30:00,29.02,29.11,29.02,29.11,38600.0,19.3201,19.3801,19.3201,19.3801,38600.0
2012-06-05 12:35:00,29.1,29.1,29.06,29.08,8200.0,19.3734,19.3734,19.3468,19.3601,8200.0
2012-06-05 12:40:00,29.07,29.07,29.04,29.04,12400.0,19.3534,19.3534,19.3335,19.3335,12400.0
2012-06-05 12:45:00,29.05,29.06,29.03,29.03,9200.0,19.3401,19.3468,19.3268,19.3268,9200.0
2012-06-05 12:50:00,29.03,29.06,29.02,29.02,14700.0,19.3268,19.3468,19.3201,19.3201,14700.0
2012-06-05 12:55:00,29.02,29.05,29.02,29.04,17900.0,19.3201,19.3401,19.3201,19.3335,17900.0
2012-06-05 13:00:00,29.04,29.04,29.01,29.04,2400.0,19.3335,19.3335,19.3135,19.3335,2400.0
2012-06-05 13:05:00,29.04,29.05,29.03,29.04,4400.0,19.3335,19.3401,19.3268,19.3335,4400.0
2012-06-05 13:10:00,29.03,29.04,29.03,29.03,1500.0,19.3268,19.3335,19.3268,19.3268,1500.0
2012-06-05 13:15:00,29.03,29.04,29.01,29.02,23800.0,19.3268,19.3335,19.3135,19.3201,23800.0
2012-06-05 13:20:00,29.01,29.06,29.01,29.05,11200.0,19.3135,19.3468,19.3135,19.3401,11200.0
2012-06-05 13:25:00,29.05,29.07,29.04,29.06,11900.0,19.3401,19.3534,19.3335,19.3468,11900.0
2012-06-05 13:30:00,29.06,29.07,29.05,29.05,9500.0,19.3468,19.3534,19.3401,19.3401,9500.0
2012-06-05 13:35:00,29.06,29.07,29.05,29.06,7800.0,19.3468,19.3534,19.3401,19.3468,7800.0
2012-06-05 13:40:00,29.06,29.09,29.05,29.09,5900.0,19.3468,19.3668,19.3401,19.3668,5900.0
2012-06-05 13:45:00,29.08,29.09,29.08,29.09,7400.0,19.3601,19.3668,19.3601,19.3668,7400.0
2012-06-05 13:50:00,29.1,29.12,29.09,29.11,8400.0,19.3734,19.3867,19.3668,19.3801,8400.0
2012-06-05 13:55:00,29.1,29.11,29.09,29.09,11600.0,19.3734,19.3801,19.3668,19.3668,11600.0
2012-06-05 14:00:00,29.08,29.09,29.07,29.08,8100.0,19.3601,19.3668,19.3534,19.3601,8100.0
2012-06-05 14:05:00,29.08,29.11,29.08,29.11,3900.0,19.3601,19.3801,19.3601,19.3801,3900.0
2012-06-05 14:10:00,29.11,29.14,29.09,29.13,24300.0,19.3801,19.4,19.3668,19.3934,24300.0
2012-06-05 14:15:00,29.13,29.14,29.11,29.13,10700.0,19.3934,19.4,19.3801,19.3934,10700.0
2012-06-05 14:20:00,29.14,29.15,29.12,29.14,11400.0,19.4,19.4067,19.3867,19.4,11400.0
2012-06-05 14:25:00,29.14,29.15,29.13,29.14,6500.0,19.4,19.4067,19.3934,19.4,6500.0
2012-06-05 14:30:00,29.14,29.14,29.13,29.14,7400.0,19.4,19.4,19.3934,19.4,7400.0
2012-06-05 14:35:00,29.14,29.14,29.11,29.11,15300.0,19.4,19.4,19.3801,19.3801,15300.0
2012-06-05 14:40:00,29.12,29.14,29.12,29.12,17500.0,19.3867,19.4,19.3867,19.3867,17500.0
2012-06-05 14:45:00,29.11,29.13,29.11,29.12,11300.0,19.3801,19.3934,19.3801,19.3867,11300.0
2012-06-05 14:50:00,29.13,29.13,29.12,29.13,11600.0,19.3934,19.3934,19.3867,19.3934,11600.0
2012-06-05 14:55:00,29.13,29.14,29.12,29.13,16200.0,19.3934,19.4,19.3867,19.3934,16200.0
2012-06-05 15:00:00,29.14,29.17,29.14,29.14,18600.0,19.4,19.42,19.4,19.4,18600.0
2012-06-05 15:05:00,29.14,29.14,29.12,29.12,76300.0,19.4,19.4,19.3867,19.3867,76300.0
2012-06-05 15:10:00,29.13,29.14,29.11,29.13,27100.0,19.3934,19.4,19.3801,19.3934,27100.0
2012-06-05 15:15:00,29.12,29.14,29.12,29.14,11500.0,19.3867,19.4,19.3867,19.4,11500.0
2012-06-05 15:20:00,29.14,29.15,29.13,29.14,10500.0,19.4,19.4067,19.3934,19.4,10500.0
2012-06-05 15:25:00,29.15,29.15,29.13,29.13,28300.0,19.4067,19.4067,19.3934,19.3934,28300.0
2012-06-05 15:30:00,29.14,29.17,29.13,29.17,24800.0,19.4,19.42,19.3934,19.42,24800.0
2012-06-05 15:35:00,29.17,29.19,29.15,29.19,30500.0,19.42,19.4333,19.4067,19.4333,30500.0
2012-06-05 15:40:00,29.19,29.21,29.19,29.2,81300.0,19.4333,19.4466,19.4333,19.44,81300.0
2012-06-05 15:45:00,29.19,29.2,29.17,29.19,173800.0,19.4333,19.44,19.42,19.4333,173800.0
2012-06-05 15:50:00,29.19,29.21,29.19,29.21,62800.0,19.4333,19.4466,19.4333,19.4466,62800.0
2012-06-05 15:55:00,29.2,29.2,29.17,29.18,165800.0,19.44,19.44,19.42,19.4267,165800.0
2012-06-06 09:30:00,29.44,29.52,29.42,29.47,77000.0,19.5998,19.653,19.5864,19.6197,77000.0
2012-06-06 09:35:00,29.48,29.49,29.44,29.47,68100.0,19.6264,19.6331,19.5998,19.6197,68100.0
2012-06-06 09:40:00,29.48,29.56,29.48,29.56,57300.0,19.6264,19.6797,19.6264,19.6797,57300.0
2012-06-06 09:45:00,29.56,29.64,29.56,29.61,43800.0,19.6797,19.7329,19.6797,19.7129,43800.0
2012-06-06 09:50:00,29.6,29.62,29.58,29.61,56500.0,19.7063,19.7196,19.693,19.7129,56500.0
2012-06-06 09:55:00,29.61,29.68,29.61,29.66,31500.0,19.7129,19.7595,19.7129,19.7462,31500.0
2012-06-06 10:00:00,29.66,29.68,29.65,29.65,35500.0,19.7462,19.7595,19.7396,19.7396,35500.0
2012-06-06 10:05:00,29.65,29.67,29.65,29.67,28600.0,19.7396,19.7529,19.7396,19.7529,28600.0
2012-06-06 10:10:00,29.67,29.68,29.63,29.66,45000.0,19.7529,19.7595,19.7263,19.7462,45000.0
2012-06-06 10:15:00,29.66,29.67,29.63,29.63,20400.0,19.7462,19.7529,19.7263,19.7263,20400.0
2012-06-06 10:20:00,29.64,29.64,29.6,29.62,9300.0,19.7329,19.7329,19.7063,19.7196,9300.0
2012-06-06 10:25:00,29.62,29.63,29.58,29.58,7800.0,19.7196,19.7263,19.693,19.693,7800.0
2012-06-06 10:30:00,29.58,29.61,29.58,29.6,36200.0,19.693,19.7129,19.693,19.7063,36200.0
2012-06-06 10:35:00,29.6,29.64,29.6,29.62,24800.0,19.7063,19.7329,19.7063,19.7196,24800.0
2012-06-06 10:40:00,29.62,29.65,29.62,29.65,23100.0,19.7196,19.7396,19.7196,19.7396,23100.0
2012-06-06 10:45:00,29.65,29.68,29.65,29.68,7200.0,19.7396,19.7595,19.7396,19.7595,7200.0
2012-06-06 10:50:00,29.68,29.68,29.64,29.65,15700.0,19.7595,19.7595,19.7329,19.7396,15700.0
2012-06-06 10:55:00,29.66,29.67,29.65,29.66,22300.0,19.7462,19.7529,19.7396,19.7462,22300.0
2012-06-06 11:00:00,29.66,29.68,29.65,29.65,32800.0,19.7462,19.7595,19.7396,19.7396,32800.0
2012-06-06 11:05:00,29.66,29.68,29.65,29.68,9900.0,19.7462,19.7595,19.7396,19.7595,9900.0
2012-06-06 11:10:00,29.68,29.72,29.68,29.72,25500.0,19.7595,19.7862,19.7595,19.7862,25500.0
2012-06-06 11:15:00,29.72,29.74,29.72,29.74,5800.0,19.7862,19.7995,19.7862,19.7995,5800.0
2012-06-06 11:20:00,29.74,29.79,29.73,29.77,23000.0,19.7995,19.8328,19.7928,19.8195,23000.0
2012-06-06 11:25:00,29.78,29.82,29.78,29.81,18700.0,19.8261,19.8527,19.8261,19.8461,18700.0
2012-06-06 11:30:00,29.81,29.81,29.76,29.78,10300.0,19.8461,19.8461,19.8128,19.8261,10300.0
2012-06-06 11:35:00,29.79,29.79,29.77,29.78,5600.0,19.8328,19.8328,19.8195,19.8261,5600.0
2012-06-06 11:40:00,29.78,29.8,29.78,29.78,7500.0,19.8261,19.8394,19.8261,19.8261,7500.0
2012-06-06 11:45:00,29.79,29.81,29.78,29.8,18400.0,19.8328,19.8461,19.8261,19.8394,18400.0
2012-06-06 11:50:00,29.8,29.81,29.78,29.78,11700.0,19.8394,19.8461,19.8261,19.8261,11700.0
2012-06-06 11:55:00,29.78,29.8,29.77,29.8,15700.0,19.8261,19.8394,19.8195,19.8394,15700.0
2012-06-06 12:00:00,29.81,29.86,29.81,29.85,20900.0,19.8461,19.8794,19.8461,19.8727,20900.0
2012-06-06 12:05:00,29.86,29.87,29.85,29.86,331600.0,19.8794,19.886,19.8727,19.8794,331600.0
2012-06-06 12:10:00,29.86,29.87,29.85,29.87,11400.0,19.8794,19.886,19.8727,19.886,11400.0
2012-06-06 12:15:00,29.86,29.89,29.86,29.88,24000.0,19.8794,19.8994,19.8794,19.8927,24000.0
2012-06-06 12:20:00,29.89,29.9,29.89,29.9,22500.0,19.8994,19.906,19.8994,19.906,22500.0
2012-06-06 12:25:00,29.89,29.9,29.88,29.9,37800.0,19.8994,19.906,19.8927,19.906,37800.0
2012-06-06 12:30:00,29.9,29.92,29.88,29.92,24400.0,19.906,19.9193,19.8927,19.9193,24400.0
2012-06-06 12:35:00,29.92,29.93,29.91,29.93,10800.0,19.9193,19.926,19.9127,19.926,10800.0
2012-06-06 12:40:00,29.93,29.96,29.93,29.95,21600.0,19.926,19.946,19.926,19.9393,21600.0
2012-06-06 12:45:00,29.95,29.95,29.93,29.94,21200.0,19.9393,19.9393,19.926,19.9326,21200.0
2012-06-06 12:50:00,29.94,29.94,29.93,29.93,15900.0,19.9326,19.9326,19.926,19.926,15900.0
2012-06-06 12:55:00,29.94,29.94,29.91,29.92,15500.0,19.9326,19.9326,19.9127,19.9193,15500.0
2012-06-06 13:00:00,29.92,29.92,29.89,29.89,6400.0,19.9193,19.9193,19.8994,19.8994,6400.0
2012-06-06 13:05:00,29.89,29.9,29.88,29.89,27600.0,19.8994,19.906,19.8927,19.8994,27600.0
2012-06-06 13:10:00,29.88,29.89,29.87,29.89,7900.0,19.8927,19.8994,19.886,19.8994,7900.0
2012-06-06 13:15:00,29.88,29.89,29.85,29.87,44400.0,19.8927,19.8994,19.8727,19.886,44400.0
2012-06-06 13:20:00,29.87,29.88,29.86,29.86,24600.0,19.886,19.8927,19.8794,19.8794,24600.0
2012-06-06 13:25:00,29.86,29.89,29.86,29.89,129200.0,19.8794,19.8994,19.8794,19.8994,129200.0
2012-06-06 13:30:00,29.9,29.9,29.88,29.89,6800.0,19.906,19.906,19.8927,19.8994,6800.0
2012-06-06 13:35:00,29.89,29.9,29.89,29.89,11800.0,19.8994,19.906,19.8994,19.8994,11800.0
2012-06-06 13:40:00,29.89,29.89,29.87,29.87,5900.0,19.8994,19.8994,19.886,19.886,5900.0
2012-06-06 13:45:00,29.88,29.89,29.87,29.88,20200.0,19.8927,19.8994,19.886,19.8927,20200.0
2012-06-06 13:50:00,29.88,29.89,29.87,29.87,1900.0,19.8927,19.8994,19.886,19.886,1900.0
2012-06-06 13:55:00,29.88,29.88,29.85,29.85,44200.0,19.8927,19.8927,19.8727,19.8727,44200.0
2012-06-06 14:00:00,29.85,29.89,29.85,29.86,11100.0,19.8727,19.8994,19.8727,19.8794,11100.0
2012-06-06 14:05:00,29.86,29.87,29.84,29.84,9800.0,19.8794,19.886,19.8661,19.8661,9800.0
2012-06-06 14:10:00,29.84,29.85,29.83,29.84,7100.0,19.8661,19.8727,19.8594,19.8661,7100.0
2012-06-06 14:15:00,29.83,29.85,29.82,29.85,19600.0,19.8594,19.8727,19.8527,19.8727,19600.0
2012-06-06 14:20:00,29.85,29.86,29.84,29.84,16900.0,19.8727,19.8794,19.8661,19.8661,16900.0
2012-06-06 14:25:00,29.85,29.88,29.83,29.88,13000.0,19.8727,19.8927,19.8594,19.8927,13000.0
2012-06-06 14:30:00,29.88,29.9,29.87,29.89,25200.0,19.8927,19.906,19.886,19.8994,25200.0
2012-06-06 14:35:00,29.89,29.91,29.88,29.88,5700.0,19.8994,19.9127,19.8927,19.8927,5700.0
2012-06-06 14:40:00,29.88,29.91,29.88,29.9,11400.0,19.8927,19.9127,19.8927,19.906,11400.0
2012-06-06 14:45:00,29.91,29.91,29.89,29.89,12900.0,19.9127,19.9127,19.8994,19.8994,12900.0
2012-06-06 14:50:00,29.9,29.9,29.88,29.89,5700.0,19.906,19.906,19.8927,19.8994,5700.0
2012-06-06 14:55:00,29.89,29.91,29.89,29.9,27700.0,19.8994,19.9127,19.8994,19.906,27700.0
2012-06-06 15:00:00,29.89,29.94,29.89,29.93,139800.0,19.8994,19.9326,19.8994,19.926,139800.0
2012-06-06 15:05:00,29.93,29.94,29.92,29.94,10300.0,19.926,19.9326,19.9193,19.9326,10300.0
2012-06-06 15:10:00,29.94,29.95,29.92,29.92,7500.0,19.9326,19.9393,19.9193,19.9193,7500.0
2012-06-06 15:15:00,29.92,29.92,29.89,29.9,13900.0,19.9193,19.9193,19.8994,19.906,13900.0
2012-06-06 15:20:00,29.9,29.92,29.9,29.92,28000.0,19.906,19.9193,19.906,19.9193,28000.0
2012-06-06 15:25:00,29.92,29.93,29.91,29.92,38600.0,19.9193,19.926,19.9127,19.9193,38600.0
2012-06-06 15:30:00,29.91,29.93,29.91,29.92,34900.0,19.9127,19.926,19.9127,19.9193,34900.0
2012-06-06 15:35:00,29.92,29.94,29.91,29.92,40200.0,19.9193,19.9326,19.9127,19.9193,40200.0
2012-06-06 15:40:00,29.92,29.95,29.92,29.94,40800.0,19.9193,19.9393,19.9193,19.9326,40800.0
2012-06-06 15:45:00,29.95,29.99,29.95,29.97,54500.0,19.9393,19.9659,19.9393,19.9526,54500.0
2012-06-06 15:50:00,29.97,30.03,29.97,30.02,66300.0,19.9526,19.9926,19.9526,19.9859,66300.0
2012-06-06 15:55:00,30.02,30.02,29.99,30.0,127700.0,19.9859,19.9859,19.9659,19.9726,127700.0
2012-06-07 09:30:00,30.43,30.44,30.41,30.41,156600.0,20.2589,20.2655,20.2455,20.2455,156600.0
2012-06-07 09:35:00,30.42,30.43,30.4,30.42,49800.0,20.2522,20.2589,20.2389,20.2522,49800.0
2012-06-07 09:40:00,30.42,30.43,30.34,30.36,61900.0,20.2522,20.2589,20.1989,20.2123,61900.0
2012-06-07 09:45:00,30.37,30.38,30.36,30.37,9300.0,20.2189,20.2256,20.2123,20.2189,9300.0
2012-06-07 09:50:00,30.38,30.4,30.37,30.4,11100.0,20.2256,20.2389,20.2189,20.2389,11100.0
2012-06-07 09:55:00,30.4,30.41,30.36,30.38,7800.0,20.2389,20.2455,20.2123,20.2256,7800.0
2012-06-07 10:00:00,30.38,30.42,30.25,30.27,101200.0,20.2256,20.2522,20.139,20.1523,101200.0
2012-06-07 10:05:00,30.26,30.31,30.22,30.22,17900.0,20.1457,20.179,20.1191,20.1191,17900.0
2012-06-07 10:10:00,30.23,30.23,30.18,30.23,6800.0,20.1257,20.1257,20.0924,20.1257,6800.0
2012-06-07 10:15:00,30.21,30.21,30.15,30.15,12500.0,20.1124,20.1124,20.0724,20.0724,12500.0
2012-06-07 10:20:00,30.15,30.2,30.13,30.18,19100.0,20.0724,20.1057,20.0591,20.0924,19100.0
2012-06-07 10:25:00,30.19,30.25,30.19,30.24,10600.0,20.0991,20.139,20.0991,20.1324,10600.0
2012-06-07 10:30:00,30.23,30.23,30.17,30.17,26800.0,20.1257,20.1257,20.0858,20.0858,26800.0
2012-06-07 10:35:00,30.15,30.17,30.13,30.13,47700.0,20.0724,20.0858,20.0591,20.0591,47700.0
2012-06-07 10:40:00,30.13,30.15,30.1,30.12,39800.0,20.0591,20.0724,20.0392,20.0525,39800.0
2012-06-07 10:45:00,30.12,30.14,30.07,30.1,17500.0,20.0525,20.0658,20.0192,20.0392,17500.0
2012-06-07 10:50:00,30.09,30.1,30.06,30.1,26600.0,20.0325,20.0392,20.0125,20.0392,26600.0
2012-06-07 10:55:00,30.09,30.12,30.07,30.12,38600.0,20.0325,20.0525,20.0192,20.0525,38600.0
2012-06-07 11:00:00,30.11,30.16,30.1,30.15,45100.0,20.0458,20.0791,20.0392,20.0724,45100.0
2012-06-07 11:05:00,30.15,30.17,30.13,30.13,31000.0,20.0724,20.0858,20.0591,20.0591,31000.0
2012-06-07 11:10:00,30.13,30.13,30.07,30.08,12000.0,20.0591,20.0591,20.0192,20.0258,12000.0
2012-06-07 11:15:00,30.07,30.1,30.06,30.07,15500.0,20.0192,20.0392,20.0125,20.0192,15500.0
2012-06-07 11:20:00,30.08,30.11,30.08,30.1,14900.0,20.0258,20.0458,20.0258,20.0392,14900.0
2012-06-07 11:25:00,30.1,30.1,30.06,30.06,5300.0,20.0392,20.0392,20.0125,20.0125,5300.0
2012-06-07 11:30:00,30.06,30.08,30.05,30.07,16300.0,20.0125,20.0258,20.0059,20.0192,16300.0
2012-06-07 11:35:00,30.08,30.11,30.07,30.11,21100.0,20.0258,20.0458,20.0192,20.0458,21100.0
2012-06-07 11:40:00,30.12,30.12,30.1,30.12,11600.0,20.0525,20.0525,20.0392,20.0525,11600.0
2012-06-07 11:45:00,30.12,30.14,30.11,30.14,46300.0,20.0525,20.0658,20.0458,20.0658,46300.0
2012-06-07 11:50:00,30.14,30.17,30.14,30.14,15500.0,20.0658,20.0858,20.0658,20.0658,15500.0
2012-06-07 11:55:00,30.14,30.14,30.12,30.12,4400.0,20.0658,20.0658,20.0525,20.0525,4400.0
2012-06-07 12:00:00,30.11,30.12,30.1,30.12,6100.0,20.0458,20.0525,20.0392,20.0525,6100.0
2012-06-07 12:05:00,30.11,30.12,30.07,30.11,9500.0,20.0458,20.0525,20.0192,20.0458,9500.0
2012-06-07 12:10:00,30.11,30.15,30.1,30.15,12800.0,20.0458,20.0724,20.0392,20.0724,12800.0
2012-06-07 12:15:00,30.16,30.2,30.16,30.18,11700.0,20.0791,20.1057,20.0791,20.0924,11700.0
2012-06-07 12:20:00,30.19,30.2,30.16,30.16,8000.0,20.0991,20.1057,20.0791,20.0791,8000.0
2012-06-07 12:25:00,30.16,30.17,30.14,30.16,6100.0,20.0791,20.0858,20.0658,20.0791,6100.0
2012-06-07 12:30:00,30.16,30.16,30.14,30.16,7000.0,20.0791,20.0791,20.0658,20.0791,7000.0
2012-06-07 12:35:00,30.16,30.17,30.16,30.16,1600.0,20.0791,20.0858,20.0791,20.0791,1600.0
2012-06-07 12:40:00,30.18,30.19,30.11,30.13,14500.0,20.0924,20.0991,20.0458,20.0591,14500.0
2012-06-07 12:45:00,30.13,30.15,30.12,30.15,5500.0,20.0591,20.0724,20.0525,20.0724,5500.0
2012-06-07 12:50:00,30.14,30.16,30.14,30.14,31600.0,20.0658,20.0791,20.0658,20.0658,31600.0
2012-06-07 12:55:00,30.15,30.15,30.12,30.12,2700.0,20.0724,20.0724,20.0525,20.0525,2700.0
2012-06-07 13:00:00,30.13,30.16,30.13,30.16,12800.0,20.0591,20.0791,20.0591,20.0791,12800.0
2012-06-07 13:05:00,30.16,30.17,30.14,30.16,12200.0,20.0791,20.0858,20.0658,20.0791,12200.0
2012-06-07 13:10:00,30.16,30.18,30.16,30.17,2100.0,20.0791,20.0924,20.0791,20.0858,2100.0
2012-06-07 13:15:00,30.18,30.23,30.18,30.21,10800.0,20.0924,20.1257,20.0924,20.1124,10800.0
2012-06-07 13:20:00,30.21,30.26,30.21,30.25,52900.0,20.1124,20.1457,20.1124,20.139,52900.0
2012-06-07 13:25:00,30.25,30.26,30.24,30.24,14300.0,20.139,20.1457,20.1324,20.1324,14300.0
2012-06-07 13:30:00,30.25,30.27,30.25,30.26,18700.0,20.139,20.1523,20.139,20.1457,18700.0
2012-06-07 13:35:00,30.26,30.27,30.24,30.25,10000.0,20.1457,20.1523,20.1324,20.139,10000.0
2012-06-07 13:40:00,30.25,30.25,30.23,30.24,25500.0,20.139,20.139,20.1257,20.1324,25500.0
2012-06-07 13:45:00,30.25,30.25,30.24,30.25,4000.0,20.139,20.139,20.1324,20.139,4000.0
2012-06-07 13:50:00,30.25,30.25,30.19,30.19,16500.0,20.139,20.139,20.0991,20.0991,16500.0
2012-06-07 13:55:00,30.18,30.2,30.18,30.18,16500.0,20.0924,20.1057,20.0924,20.0924,16500.0
2012-06-07 14:00:00,30.18,30.19,30.18,30.19,20400.0,20.0924,20.0991,20.0924,20.0991,20400.0
2012-06-07 14:05:00,30.18,30.19,30.17,30.17,4400.0,20.0924,20.0991,20.0858,20.0858,4400.0
2012-06-07 14:10:00,30.16,30.18,30.16,30.17,16600.0,20.0791,20.0924,20.0791,20.0858,16600.0
2012-06-07 14:15:00,30.17,30.21,30.17,30.2,6900.0,20.0858,20.1124,20.0858,20.1057,6900.0
2012-06-07 14:20:00,30.2,30.22,30.2,30.22,9800.0,20.1057,20.1191,20.1057,20.1191,9800.0
2012-06-07 14:25:00,30.22,30.23,30.21,30.23,17600.0,20.1191,20.1257,20.1124,20.1257,17600.0
2012-06-07 14:30:00,30.22,30.23,30.19,30.2,32500.0,20.1191,20.1257,20.0991,20.1057,32500.0
2012-06-07 14:35:00,30.2,30.22,30.2,30.21,23900.0,20.1057,20.1191,20.1057,20.1124,23900.0
2012-06-07 14:40:00,30.21,30.23,30.21,30.22,21000.0,20.1124,20.1257,20.1124,20.1191,21000.0
2012-06-07 14:45:00,30.22,30.22,30.2,30.21,9400.0,20.1191,20.1191,20.1057,20.1124,9400.0
2012-06-07 14:50:00,30.21,30.21,30.2,30.21,4000.0,20.1124,20.1124,20.1057,20.1124,4000.0
2012-06-07 14:55:00,30.21,30.22,30.2,30.21,4800.0,20.1124,20.1191,20.1057,20.1124,4800.0
2012-06-07 15:00:00,30.21,30.22,30.18,30.18,12800.0,20.1124,20.1191,20.0924,20.0924,12800.0
2012-06-07 15:05:00,30.18,30.2,30.17,30.19,7600.0,20.0924,20.1057,20.0858,20.0991,7600.0
2012-06-07 15:10:00,30.19,30.21,30.19,30.21,28000.0,20.0991,20.1124,20.0991,20.1124,28000.0
2012-06-07 15:15:00,30.21,30.21,30.15,30.15,12600.0,20.1124,20.1124,20.0724,20.0724,12600.0
2012-06-07 15:20:00,30.15,30.15,30.13,30.14,3600.0,20.0724,20.0724,20.0591,20.0658,3600.0
2012-06-07 15:25:00,30.13,30.13,30.12,30.13,17500.0,20.0591,20.0591,20.0525,20.0591,17500.0
2012-06-07 15:30:00,30.12,30.14,30.1,30.11,13500.0,20.0525,20.0658,20.0392,20.0458,13500.0
2012-06-07 15:35:00,30.11,30.12,30.07,30.07,7400.0,20.0458,20.0525,20.0192,20.0192,7400.0
2012-06-07 15:40:00,30.07,30.09,30.05,30.07,10400.0,20.0192,20.0325,20.0059,20.0192,10400.0
2012-06-07 15:45:00,30.06,30.08,30.02,30.03,33900.0,20.0125,20.0258,19.9859,19.9926,33900.0
2012-06-07 15:50:00,30.03,30.04,30.0,30.02,17200.0,19.9926,19.9992,19.9726,19.9859,17200.0
2012-06-07 15:55:00,30.02,30.07,30.02,30.04,73000.0,19.9859,20.0192,19.9859,19.9992,73000.0
2012-06-08 09:30:00,29.6,29.63,29.56,29.56,57000.0,19.7063,19.7263,19.6797,19.6797,57000.0
2012-06-08 09:35:00,29.57,29.61,29.55,29.58,34200.0,19.6863,19.7129,19.673,19.693,34200.0
2012-06-08 09:40:00,29.57,29.57,29.53,29.57,38400.0,19.6863,19.6863,19.6597,19.6863,38400.0
2012-06-08 09:45:00,29.56,29.57,29.53,29.56,21400.0,19.6797,19.6863,19.6597,19.6797,21400.0
2012-06-08 09:50:00,29.56,29.59,29.54,29.59,18100.0,19.6797,19.6996,19.6663,19.6996,18100.0
2012-06-08 09:55:00,29.59,29.62,29.59,29.61,16300.0,19.6996,19.7196,19.6996,19.7129,16300.0
2012-06-08 10:00:00,29.6,29.64,29.57,29.64,18400.0,19.7063,19.7329,19.6863,19.7329,18400.0
2012-06-08 10:05:00,29.67,29.67,29.65,29.66,23000.0,19.7529,19.7529,19.7396,19.7462,23000.0
2012-06-08 10:10:00,29.65,29.67,29.64,29.65,6800.0,19.7396,19.7529,19.7329,19.7396,6800.0
2012-06-08 10:15:00,29.66,29.69,29.66,29.67,10100.0,19.7462,19.7662,19.7462,19.7529,10100.0
2012-06-08 10:20:00,29.66,29.66,29.63,29.63,14100.0,19.7462,19.7462,19.7263,19.7263,14100.0
2012-06-08 10:25:00,29.64,29.67,29.64,29.67,8300.0,19.7329,19.7529,19.7329,19.7529,8300.0
2012-06-08 10:30:00,29.66,29.66,29.63,29.66,9000.0,19.7462,19.7462,19.7263,19.7462,9000.0
2012-06-08 10:35:00,29.67,29.72,29.67,29.7,7200.0,19.7529,19.7862,19.7529,19.7729,7200.0
2012-06-08 10:40:00,29.7,29.71,29.69,29.71,15800.0,19.7729,19.7795,19.7662,19.7795,15800.0
2012-06-08 10:45:00,29.72,29.78,29.72,29.75,11700.0,19.7862,19.8261,19.7862,19.8061,11700.0
2012-06-08 10:50:00,29.76,29.76,29.72,29.72,14600.0,19.8128,19.8128,19.7862,19.7862,14600.0
2012-06-08 10:55:00,29.72,29.77,29.72,29.76,7200.0,19.7862,19.8195,19.7862,19.8128,7200.0
2012-06-08 11:00:00,29.76,29.8,29.75,29.79,16100.0,19.8128,19.8394,19.8061,19.8328,16100.0
2012-06-08 11:05:00,29.8,29.81,29.76,29.76,13000.0,19.8394,19.8461,19.8128,19.8128,13000.0
2012-06-08 11:10:00,29.76,29.77,29.75,29.75,23900.0,19.8128,19.8195,19.8061,19.8061,23900.0
2012-06-08 11:15:00,29.75,29.77,29.73,29.75,26300.0,19.8061,19.8195,19.7928,19.8061,26300.0
2012-06-08 11:20:00,29.74,29.78,29.73,29.78,2500.0,19.7995,19.8261,19.7928,19.8261,2500.0
2012-06-08 11:25:00,29.77,29.78,29.75,29.75,3700.0,19.8195,19.8261,19.8061,19.8061,3700.0
2012-06-08 11:30:00,29.76,29.81,29.76,29.78,13900.0,19.8128,19.8461,19.8128,19.8261,13900.0
2012-06-08 11:35:00,29.79,29.81,29.78,29.8,17600.0,19.8328,19.8461,19.8261,19.8394,17600.0
2012-06-08 11:40:00,29.79,29.81,29.79,29.8,3700.0,19.8328,19.8461,19.8328,19.8394,3700.0
2012-06-08 11:45:00,29.8,29.81,29.79,29.79,2000.0,19.8394,19.8461,19.8328,19.8328,2000.0
2012-06-08 11:50:00,29.8,29.8,29.79,29.8,4200.0,19.8394,19.8394,19.8328,19.8394,4200.0
2012-06-08 11:55:00,29.8,29.8,29.75,29.76,5900.0,19.8394,19.8394,19.8061,19.8128,5900.0
2012-06-08 12:00:00,29.76,29.77,29.75,29.75,13100.0,19.8128,19.8195,19.8061,19.8061,13100.0
2012-06-08 12:05:00,29.75,29.79,29.75,29.76,32600.0,19.8061,19.8328,19.8061,19.8128,32600.0
2012-06-08 12:10:00,29.77,29.78,29.75,29.77,7500.0,19.8195,19.8261,19.8061,19.8195,7500.0
2012-06-08 12:15:00,29.77,29.79,29.75,29.78,13300.0,19.8195,19.8328,19.8061,19.8261,13300.0
2012-06-08 12:20:00,29.77,29.79,29.76,29.77,15800.0,19.8195,19.8328,19.8128,19.8195,15800.0
2012-06-08 12:25:00,29.77,29.79,29.77,29.79,12600.0,19.8195,19.8328,19.8195,19.8328,12600.0
2012-06-08 12:30:00,29.8,29.84,29.79,29.83,18100.0,19.8394,19.8661,19.8328,19.8594,18100.0
2012-06-08 12:35:00,29.83,29.83,29.8,29.81,27300.0,19.8594,19.8594,19.8394,19.8461,27300.0
2012-06-08 12:40:00,29.82,29.83,29.81,29.83,4300.0,19.8527,19.8594,19.8461,19.8594,4300.0
2012-06-08 12:45:00,29.82,29.84,29.82,29.84,4600.0,19.8527,19.8661,19.8527,19.8661,4600.0
2012-06-08 12:50:00,29.85,29.85,29.83,29.84,2100.0,19.8727,19.8727,19.8594,19.8661,2100.0
2012-06-08 12:55:00,29.85,29.86,29.84,29.85,28000.0,19.8727,19.8794,19.8661,19.8727,28000.0
2012-06-08 13:00:00,29.85,29.89,29.85,29.89,18900.0,19.8727,19.8994,19.8727,19.8994,18900.0
2012-06-08 13:05:00,29.89,29.92,29.89,29.92,8500.0,19.8994,19.9193,19.8994,19.9193,8500.0
2012-06-08 13:10:00,29.92,29.93,29.91,29.92,9100.0,19.9193,19.926,19.9127,19.9193,9100.0
2012-06-08 13:15:00,29.92,29.92,29.9,29.9,20400.0,19.9193,19.9193,19.906,19.906,20400.0
2012-06-08 13:20:00,29.9,29.92,29.9,29.92,14700.0,19.906,19.9193,19.906,19.9193,14700.0
2012-06-08 13:25:00,29.91,29.91,29.9,29.91,4000.0,19.9127,19.9127,19.906,19.9127,4000.0
2012-06-08 13:30:00,29.91,29.91,29.89,29.9,4400.0,19.9127,19.9127,19.8994,19.906,4400.0
2012-06-08 13:35:00,29.9,29.92,29.89,29.9,25000.0,19.906,19.9193,19.8994,19.906,25000.0
2012-06-08 13:40:00,29.89,29.89,29.87,29.87,5900.0,19.8994,19.8994,19.886,19.886,5900.0
2012-06-08 13:45:00,29.87,29.88,29.87,29.88,13300.0,19.886,19.8927,19.886,19.8927,13300.0
2012-06-08 13:50:00,29.89,29.92,29.88,29.92,7100.0,19.8994,19.9193,19.8927,19.9193,7100.0
2012-06-08 13:55:00,29.92,29.92,29.91,29.91,4700.0,19.9193,19.9193,19.9127,19.9127,4700.0
2012-06-08 14:00:00,29.91,29.92,29.9,29.91,4000.0,19.9127,19.9193,19.906,19.9127,4000.0
2012-06-08 14:05:00,29.9,29.92,29.9,29.92,5900.0,19.906,19.9193,19.906,19.9193,5900.0
2012-06-08 14:10:00,29.91,29.92,29.91,29.92,4700.0,19.9127,19.9193,19.9127,19.9193,4700.0
2012-06-08 14:15:00,29.92,29.93,29.91,29.91,41000.0,19.9193,19.926,19.9127,19.9127,41000.0
2012-06-08 14:20:00,29.91,29.93,29.9,29.93,13300.0,19.9127,19.926,19.906,19.926,13300.0
2012-06-08 14:25:00,29.93,29.93,29.91,29.91,3200.0,19.926,19.926,19.9127,19.9127,3200.0
2012-06-08 14:30:00,29.92,29.95,29.9,29.94,12500.0,19.9193,19.9393,19.906,19.9326,12500.0
2012-06-08 14:35:00,29.94,29.97,29.94,29.96,6100.0,19.9326,19.9526,19.9326,19.946,6100.0
2012-06-08 14:40:00,29.95,29.96,29.94,29.96,8600.0,19.9393,19.946,19.9326,19.946,8600.0
2012-06-08 14:45:00,29.96,29.96,29.92,29.93,40700.0,19.946,19.946,19.9193,19.926,40700.0
2012-06-08 14:50:00,29.92,29.94,29.92,29.92,14400.0,19.9193,19.9326,19.9193,19.9193,14400.0
2012-06-08 14:55:00,29.92,29.94,29.91,29.92,8500.0,19.9193,19.9326,19.9127,19.9193,8500.0
2012-06-08 15:00:00,29.92,29.92,29.91,29.92,15000.0,19.9193,19.9193,19.9127,19.9193,15000.0
2012-06-08 15:05:00,29.92,29.92,29.91,29.92,27800.0,19.9193,19.9193,19.9127,19.9193,27800.0
2012-06-08 15:10:00,29.91,29.96,29.91,29.94,94400.0,19.9127,19.946,19.9127,19.9326,94400.0
2012-06-08 15:15:00,29.94,29.96,29.94,29.95,12800.0,19.9326,19.946,19.9326,19.9393,12800.0
2012-06-08 15:20:00,29.94,29.95,29.93,29.94,10900.0,19.9326,19.9393,19.926,19.9326,10900.0
2012-06-08 15:25:00,29.94,29.96,29.93,29.93,24900.0,19.9326,19.946,19.926,19.926,24900.0
2012-06-08 15:30:00,29.93,29.93,29.91,29.92,8200.0,19.926,19.926,19.9127,19.9193,8200.0
2012-06-08 15:35:00,29.92,29.93,29.91,29.92,5500.0,19.9193,19.926,19.9127,19.9193,5500.0
2012-06-08 15:40:00,29.94,29.95,29.93,29.94,28600.0,19.9326,19.9393,19.926,19.9326,28600.0
2012-06-08 15:45:00,29.95,30.01,29.95,30.0,26200.0,19.9393,19.9792,19.9393,19.9726,26200.0
2012-06-08 15:50:00,30.0,30.0,29.98,29.98,23900.0,19.9726,19.9726,19.9593,19.9593,23900.0
2012-06-08 15:55:00,29.98,29.98,29.94,29.97,369600.0,19.9593,19.9593,19.9326,19.9526,369600.0
2012-06-11 09:30:00,30.28,30.29,30.15,30.17,52000.0,20.159,20.1657,20.0724,20.0858,52000.0
2012-06-11 09:35:00,30.15,30.19,30.13,30.15,20100.0,20.0724,20.0991,20.0591,20.0724,20100.0
2012-06-11 09:40:00,30.15,30.17,30.11,30.12,11900.0,20.0724,20.0858,20.0458,20.0525,11900.0
2012-06-11 09:45:00,30.1,30.11,30.08,30.09,24000.0,20.0392,20.0458,20.0258,20.0325,24000.0
2012-06-11 09:50:00,30.08,30.12,30.08,30.08,13000.0,20.0258,20.0525,20.0258,20.0258,13000.0
2012-06-11 09:55:00,30.09,30.09,30.02,30.03,92000.0,20.0325,20.0325,19.9859,19.9926,92000.0
2012-06-11 10:00:00,30.03,30.12,30.02,30.08,64700.0,19.9926,20.0525,19.9859,20.0258,64700.0
2012-06-11 10:05:00,30.07,30.07,30.01,30.03,6900.0,20.0192,20.0192,19.9792,19.9926,6900.0
2012-06-11 10:10:00,30.01,30.05,30.01,30.05,12800.0,19.9792,20.0059,19.9792,20.0059,12800.0
2012-06-11 10:15:00,30.05,30.1,30.05,30.06,5900.0,20.0059,20.0392,20.0059,20.0125,5900.0
2012-06-11 10:20:00,30.03,30.07,29.99,29.99,20700.0,19.9926,20.0192,19.9659,19.9659,20700.0
2012-06-11 10:25:00,30.0,30.02,29.97,29.99,50000.0,19.9726,19.9859,19.9526,19.9659,50000.0
2012-06-11 10:30:00,30.0,30.05,29.99,30.04,20200.0,19.9726,20.0059,19.9659,19.9992,20200.0
2012-06-11 10:35:00,30.04,30.07,30.04,30.06,180500.0,19.9992,20.0192,19.9992,20.0125,180500.0
2012-06-11 10:40:00,30.06,30.07,30.0,30.02,39900.0,20.0125,20.0192,19.9726,19.9859,39900.0
2012-06-11 10:45:00,30.01,30.01,29.96,29.97,9700.0,19.9792,19.9792,19.946,19.9526,9700.0
2012-06-11 10:50:00,29.97,29.97,29.91,29.94,19200.0,19.9526,19.9526,19.9127,19.9326,19200.0
2012-06-11 10:55:00,29.94,29.94,29.92,29.93,9800.0,19.9326,19.9326,19.9193,19.926,9800.0
2012-06-11 11:00:00,29.93,29.93,29.89,29.9,26800.0,19.926,19.926,19.8994,19.906,26800.0
2012-06-11 11:05:00,29.9,29.96,29.89,29.95,15200.0,19.906,19.946,19.8994,19.9393,15200.0
2012-06-11 11:10:00,29.94,29.95,29.89,29.91,9400.0,19.9326,19.9393,19.8994,19.9127,9400.0
2012-06-11 11:15:00,29.9,29.92,29.86,29.87,37500.0,19.906,19.9193,19.8794,19.886,37500.0
2012-06-11 11:20:00,29.87,29.87,29.83,29.85,35200.0,19.886,19.886,19.8594,19.8727,35200.0
2012-06-11 11:25:00,29.85,29.86,29.83,29.85,40400.0,19.8727,19.8794,19.8594,19.8727,40400.0
2012-06-11 11:30:00,29.83,29.88,29.83,29.86,35800.0,19.8594,19.8927,19.8594,19.8794,35800.0
2012-06-11 11:35:00,29.87,29.92,29.87,29.92,15600.0,19.886,19.9193,19.886,19.9193,15600.0
2012-06-11 11:40:00,29.92,29.93,29.91,29.92,12000.0,19.9193,19.926,19.9127,19.9193,12000.0
2012-06-11 11:45:00,29.91,29.93,29.91,29.91,10300.0,19.9127,19.926,19.9127,19.9127,10300.0
2012-06-11 11:50:00,29.92,29.93,29.87,29.89,7600.0,19.9193,19.926,19.886,19.8994,7600.0
2012-06-11 11:55:00,29.89,29.92,29.86,29.92,6600.0,19.8994,19.9193,19.8794,19.9193,6600.0
2012-06-11 12:00:00,29.91,29.93,29.9,29.92,20700.0,19.9127,19.926,19.906,19.9193,20700.0
2012-06-11 12:05:00,29.93,29.96,29.89,29.9,35900.0,19.926,19.946,19.8994,19.906,35900.0
2012-06-11 12:10:00,29.91,29.92,29.88,29.88,13000.0,19.9127,19.9193,19.8927,19.8927,13000.0
2012-06-11 12:15:00,29.88,29.9,29.87,29.88,8100.0,19.8927,19.906,19.886,19.8927,8100.0
2012-06-11 12:20:00,29.89,29.9,29.87,29.87,10900.0,19.8994,19.906,19.886,19.886,10900.0
2012-06-11 12:25:00,29.87,29.87,29.86,29.87,5400.0,19.886,19.886,19.8794,19.886,5400.0
2012-06-11 12:30:00,29.86,29.88,29.86,29.87,14100.0,19.8794,19.8927,19.8794,19.886,14100.0
2012-06-11 12:35:00,29.87,29.91,29.86,29.91,31800.0,19.886,19.9127,19.8794,19.9127,31800.0
2012-06-11 12:40:00,29.9,29.91,29.89,29.91,20700.0,19.906,19.9127,19.8994,19.9127,20700.0
2012-06-11 12:45:00,29.91,29.91,29.9,29.91,37800.0,19.9127,19.9127,19.906,19.9127,37800.0
2012-06-11 12:50:00,29.91,29.92,29.91,29.91,12900.0,19.9127,19.9193,19.9127,19.9127,12900.0
2012-06-11 12:55:00,29.9,29.9,29.89,29.9,10700.0,19.906,19.906,19.8994,19.906,10700.0
2012-06-11 13:00:00,29.9,29.92,29.89,29.92,7700.0,19.906,19.9193,19.8994,19.9193,7700.0
2012-06-11 13:05:00,29.93,29.95,29.93,29.94,7000.0,19.926,19.9393,19.926,19.9326,7000.0
2012-06-11 13:10:00,29.94,29.97,29.94,29.97,16600.0,19.9326,19.9526,19.9326,19.9526,16600.0
2012-06-11 13:15:00,29.97,29.97,29.95,29.96,19200.0,19.9526,19.9526,19.9393,19.946,19200.0
2012-06-11 13:20:00,29.96,29.97,29.94,29.94,21900.0,19.946,19.9526,19.9326,19.9326,21900.0
2012-06-11 13:25:00,29.94,29.94,29.93,29.94,5100.0,19.9326,19.9326,19.926,19.9326,5100.0
2012-06-11 13:30:00,29.94,29.94,29.91,29.92,12400.0,19.9326,19.9326,19.9127,19.9193,12400.0
2012-06-11 13:35:00,29.91,29.95,29.91,29.92,17300.0,19.9127,19.9393,19.9127,19.9193,17300.0
2012-06-11 13:40:00,29.92,29.92,29.89,29.9,11800.0,19.9193,19.9193,19.8994,19.906,11800.0
2012-06-11 13:45:00,29.9,29.9,29.89,29.89,7100.0,19.906,19.906,19.8994,19.8994,7100.0
2012-06-11 13:50:00,29.89,29.92,29.89,29.92,5600.0,19.8994,19.9193,19.8994,19.9193,5600.0
2012-06-11 13:55:00,29.92,29.92,29.89,29.91,14800.0,19.9193,19.9193,19.8994,19.9127,14800.0
2012-06-11 14:00:00,29.9,29.9,29.83,29.83,19300.0,19.906,19.906,19.8594,19.8594,19300.0
2012-06-11 14:05:00,29.82,29.85,29.82,29.83,14200.0,19.8527,19.8727,19.8527,19.8594,14200.0
2012-06-11 14:10:00,29.83,29.85,29.82,29.82,9700.0,19.8594,19.8727,19.8527,19.8527,9700.0
2012-06-11 14:15:00,29.83,29.84,29.81,29.81,7400.0,19.8594,19.8661,19.8461,19.8461,7400.0
2012-06-11 14:20:00,29.82,29.84,29.82,29.84,6400.0,19.8527,19.8661,19.8527,19.8661,6400.0
2012-06-11 14:25:00,29.83,29.86,29.83,29.84,5100.0,19.8594,19.8794,19.8594,19.8661,5100.0
2012-06-11 14:30:00,29.83,29.87,29.83,29.87,6800.0,19.8594,19.886,19.8594,19.886,6800.0
2012-06-11 14:35:00,29.86,29.87,29.84,29.86,17000.0,19.8794,19.886,19.8661,19.8794,17000.0
2012-06-11 14:40:00,29.86,29.88,29.86,29.88,28500.0,19.8794,19.8927,19.8794,19.8927,28500.0
2012-06-11 14:45:00,29.88,29.88,29.85,29.85,22200.0,19.8927,19.8927,19.8727,19.8727,22200.0
2012-06-11 14:50:00,29.85,29.85,29.83,29.83,11500.0,19.8727,19.8727,19.8594,19.8594,11500.0
2012-06-11 14:55:00,29.83,29.88,29.83,29.85,11800.0,19.8594,19.8927,19.8594,19.8727,11800.0
2012-06-11 15:00:00,29.85,29.86,29.84,29.84,9500.0,19.8727,19.8794,19.8661,19.8661,9500.0
2012-06-11 15:05:00,29.84,29.85,29.82,29.82,33200.0,19.8661,19.8727,19.8527,19.8527,33200.0
2012-06-11 15:10:00,29.83,29.83,29.8,29.82,8600.0,19.8594,19.8594,19.8394,19.8527,8600.0
2012-06-11 15:15:00,29.82,29.82,29.78,29.8,45200.0,19.8527,19.8527,19.8261,19.8394,45200.0
2012-06-11 15:20:00,29.8,29.8,29.77,29.78,19000.0,19.8394,19.8394,19.8195,19.8261,19000.0
2012-06-11 15:25:00,29.78,29.78,29.76,29.78,12600.0,19.8261,19.8261,19.8128,19.8261,12600.0
2012-06-11 15:30:00,29.77,29.81,29.77,29.78,8800.0,19.8195,19.8461,19.8195,19.8261,8800.0
2012-06-11 15:35:00,29.77,29.8,29.77,29.8,25200.0,19.8195,19.8394,19.8195,19.8394,25200.0
2012-06-11 15:40:00,29.8,29.82,29.8,29.81,6500.0,19.8394,19.8527,19.8394,19.8461,6500.0
2012-06-11 15:45:00,29.81,29.81,29.74,29.75,26600.0,19.8461,19.8461,19.7995,19.8061,26600.0
2012-06-11 15:50:00,29.75,29.75,29.69,29.69,26300.0,19.8061,19.8061,19.7662,19.7662,26300.0
2012-06-11 15:55:00,29.7,29.7,29.65,29.67,56300.0,19.7729,19.7729,19.7396,19.7529,56300.0
2012-06-12 09:30:00,29.95,29.99,29.9,29.99,62600.0,19.9393,19.9659,19.906,19.9659,62600.0
2012-06-12 09:35:00,30.0,30.0,29.89,29.89,10400.0,19.9726,19.9726,19.8994,19.8994,10400.0
2012-06-12 09:40:00,29.9,29.92,29.87,29.92,26700.0,19.906,19.9193,19.886,19.9193,26700.0
2012-06-12 09:45:00,29.93,29.98,29.93,29.94,12300.0,19.926,19.9593,19.926,19.9326,12300.0
2012-06-12 09:50:00,29.96,29.99,29.93,29.93,20000.0,19.946,19.9659,19.926,19.926,20000.0
2012-06-12 09:55:00,29.93,29.97,29.89,29.91,17100.0,19.926,19.9526,19.8994,19.9127,17100.0
2012-06-12 10:00:00,29.91,29.98,29.88,29.88,50000.0,19.9127,19.9593,19.8927,19.8927,50000.0
2012-06-12 10:05:00,29.88,29.9,29.77,29.8,17000.0,19.8927,19.906,19.8195,19.8394,17000.0
2012-06-12 10:10:00,29.81,29.83,29.74,29.74,15500.0,19.8461,19.8594,19.7995,19.7995,15500.0
2012-06-12 10:15:00,29.75,29.81,29.72,29.76,29200.0,19.8061,19.8461,19.7862,19.8128,29200.0
2012-06-12 10:20:00,29.76,29.78,29.7,29.74,21400.0,19.8128,19.8261,19.7729,19.7995,21400.0
2012-06-12 10:25:00,29.76,29.78,29.74,29.75,19200.0,19.8128,19.8261,19.7995,19.8061,19200.0
2012-06-12 10:30:00,29.73,29.77,29.71,29.75,28700.0,19.7928,19.8195,19.7795,19.8061,28700.0
2012-06-12 10:35:00,29.75,29.76,29.71,29.71,11700.0,19.8061,19.8128,19.7795,19.7795,11700.0
2012-06-12 10:40:00,29.71,29.81,29.71,29.8,18800.0,19.7795,19.8461,19.7795,19.8394,18800.0
2012-06-12 10:45:00,29.8,29.86,29.8,29.84,47600.0,19.8394,19.8794,19.8394,19.8661,47600.0
2012-06-12 10:50:00,29.84,29.85,29.8,29.81,35700.0,19.8661,19.8727,19.8394,19.8461,35700.0
2012-06-12 10:55:00,29.83,29.85,29.81,29.83,72500.0,19.8594,19.8727,19.8461,19.8594,72500.0
2012-06-12 11:00:00,29.82,29.91,29.82,29.9,38100.0,19.8527,19.9127,19.8527,19.906,38100.0
2012-06-12 11:05:00,29.91,29.94,29.91,29.92,14600.0,19.9127,19.9326,19.9127,19.9193,14600.0
2012-06-12 11:10:00,29.93,30.03,29.93,30.0,35400.0,19.926,19.9926,19.926,19.9726,35400.0
2012-06-12 11:15:00,30.01,30.02,29.98,29.99,31900.0,19.9792,19.9859,19.9593,19.9659,31900.0
2012-06-12 11:20:00,30.0,30.07,29.99,30.06,32700.0,19.9726,20.0192,19.9659,20.0125,32700.0
2012-06-12 11:25:00,30.06,30.09,30.02,30.02,43400.0,20.0125,20.0325,19.9859,19.9859,43400.0
2012-06-12 11:30:00,30.03,30.05,30.0,30.03,16400.0,19.9926,20.0059,19.9726,19.9926,16400.0
2012-06-12 11:35:00,30.03,30.04,30.01,30.01,15600.0,19.9926,19.9992,19.9792,19.9792,15600.0
2012-06-12 11:40:00,30.03,30.04,30.01,30.03,7600.0,19.9926,19.9992,19.9792,19.9926,7600.0
2012-06-12 11:45:00,30.03,30.04,30.0,30.0,13200.0,19.9926,19.9992,19.9726,19.9726,13200.0
2012-06-12 11:50:00,30.0,30.01,29.96,29.97,25900.0,19.9726,19.9792,19.946,19.9526,25900.0
2012-06-12 11:55:00,29.97,29.99,29.96,29.98,24000.0,19.9526,19.9659,19.946,19.9593,24000.0
2012-06-12 12:00:00,29.99,30.01,29.98,30.0,51200.0,19.9659,19.9792,19.9593,19.9726,51200.0
2012-06-12 12:05:00,30.0,30.01,29.97,29.97,22500.0,19.9726,19.9792,19.9526,19.9526,22500.0
2012-06-12 12:10:00,29.97,29.98,29.95,29.97,18300.0,19.9526,19.9593,19.9393,19.9526,18300.0
2012-06-12 12:15:00,29.97,29.98,29.96,29.98,26700.0,19.9526,19.9593,19.946,19.9593,26700.0
2012-06-12 12:20:00,29.99,29.99,29.97,29.99,8000.0,19.9659,19.9659,19.9526,19.9659,8000.0
2012-06-12 12:25:00,29.99,30.0,29.98,29.98,21200.0,19.9659,19.9726,19.9593,19.9593,21200.0
2012-06-12 12:30:00,29.98,30.01,29.97,29.98,11200.0,19.9593,19.9792,19.9526,19.9593,11200.0
2012-06-12 12:35:00,30.0,30.02,29.99,30.01,9300.0,19.9726,19.9859,19.9659,19.9792,9300.0
2012-06-12 12:40:00,30.01,30.01,29.97,29.97,21600.0,19.9792,19.9792,19.9526,19.9526,21600.0
2012-06-12 12:45:00,29.97,29.99,29.97,29.98,23000.0,19.9526,19.9659,19.9526,19.9593,23000.0
2012-06-12 12:50:00,29.97,29.98,29.96,29.96,6100.0,19.9526,19.9593,19.946,19.946,6100.0
2012-06-12 12:55:00,29.96,29.97,29.96,29.97,16700.0,19.946,19.9526,19.946,19.9526,16700.0
2012-06-12 13:00:00,29.98,29.98,29.96,29.96,8800.0,19.9593,19.9593,19.946,19.946,8800.0
2012-06-12 13:05:00,29.96,29.97,29.95,29.95,132100.0,19.946,19.9526,19.9393,19.9393,132100.0
2012-06-12 13:10:00,29.95,30.07,29.95,30.05,24200.0,19.9393,20.0192,19.9393,20.0059,24200.0
2012-06-12 13:15:00,30.06,30.07,30.04,30.06,32300.0,20.0125,20.0192,19.9992,20.0125,32300.0
2012-06-12 13:20:00,30.06,30.07,30.03,30.04,36100.0,20.0125,20.0192,19.9926,19.9992,36100.0
2012-06-12 13:25:00,30.04,30.05,30.02,30.02,29600.0,19.9992,20.0059,19.9859,19.9859,29600.0
2012-06-12 13:30:00,30.03,30.04,30.02,30.03,10800.0,19.9926,19.9992,19.9859,19.9926,10800.0
2012-06-12 13:35:00,30.03,30.06,30.03,30.05,11100.0,19.9926,20.0125,19.9926,20.0059,11100.0
2012-06-12 13:40:00,30.06,30.08,30.05,30.05,36000.0,20.0125,20.0258,20.0059,20.0059,36000.0
2012-06-12 13:45:00,30.05,30.06,30.01,30.04,21700.0,20.0059,20.0125,19.9792,19.9992,21700.0
2012-06-12 13:50:00,30.04,30.06,30.02,30.02,18300.0,19.9992,20.0125,19.9859,19.9859,18300.0
2012-06-12 13:55:00,30.03,30.04,30.0,30.0,11600.0,19.9926,19.9992,19.9726,19.9726,11600.0
2012-06-12 14:00:00,30.01,30.04,30.0,30.04,17700.0,19.9792,19.9992,19.9726,19.9992,17700.0
2012-06-12 14:05:00,30.04,30.04,30.02,30.02,7100.0,19.9992,19.9992,19.9859,19.9859,7100.0
2012-06-12 14:10:00,30.01,30.01,29.97,29.99,15500.0,19.9792,19.9792,19.9526,19.9659,15500.0
2012-06-12 14:15:00,29.99,30.02,29.98,30.01,7500.0,19.9659,19.9859,19.9593,19.9792,7500.0
2012-06-12 14:20:00,30.0,30.03,29.99,30.01,8200.0,19.9726,19.9926,19.9659,19.9792,8200.0
2012-06-12 14:25:00,30.01,30.03,30.0,30.0,4400.0,19.9792,19.9926,19.9726,19.9726,4400.0
2012-06-12 14:30:00,30.0,30.06,30.0,30.06,61500.0,19.9726,20.0125,19.9726,20.0125,61500.0
2012-06-12 14:35:00,30.06,30.08,30.04,30.07,13900.0,20.0125,20.0258,19.9992,20.0192,13900.0
2012-06-12 14:40:00,30.07,30.09,30.05,30.07,341200.0,20.0192,20.0325,20.0059,20.0192,341200.0
2012-06-12 14:45:00,30.07,30.08,30.06,30.07,106000.0,20.0192,20.0258,20.0125,20.0192,106000.0
2012-06-12 14:50:00,30.08,30.08,30.02,30.04,63800.0,20.0258,20.0258,19.9859,19.9992,63800.0
2012-06-12 14:55:00,30.04,30.06,30.03,30.06,27700.0,19.9992,20.0125,19.9926,20.0125,27700.0
2012-06-12 15:00:00,30.06,30.06,30.04,30.05,31300.0,20.0125,20.0125,19.9992,20.0059,31300.0
2012-06-12 15:05:00,30.06,30.06,30.05,30.06,8100.0,20.0125,20.0125,20.0059,20.0125,8100.0
2012-06-12 15:10:00,30.06,30.08,30.05,30.05,36400.0,20.0125,20.0258,20.0059,20.0059,36400.0
2012-06-12 15:15:00,30.04,30.06,30.03,30.04,22500.0,19.9992,20.0125,19.9926,19.9992,22500.0
2012-06-12 15:20:00,30.04,30.07,30.03,30.06,47700.0,19.9992,20.0192,19.9926,20.0125,47700.0
2012-06-12 15:25:00,30.07,30.1,30.05,30.1,19800.0,20.0192,20.0392,20.0059,20.0392,19800.0
2012-06-12 15:30:00,30.1,30.1,30.07,30.07,17700.0,20.0392,20.0392,20.0192,20.0192,17700.0
2012-06-12 15:35:00,30.07,30.1,30.06,30.1,24100.0,20.0192,20.0392,20.0125,20.0392,24100.0
2012-06-12 15:40:00,30.1,30.17,30.1,30.17,26600.0,20.0392,20.0858,20.0392,20.0858,26600.0
2012-06-12 15:45:00,30.17,30.18,30.15,30.17,33200.0,20.0858,20.0924,20.0724,20.0858,33200.0
2012-06-12 15:50:00,30.16,30.18,30.16,30.18,32200.0,20.0791,20.0924,20.0791,20.0924,32200.0
2012-06-12 15:55:00,30.17,30.2,30.17,30.19,218000.0,20.0858,20.1057,20.0858,20.0991,218000.0
2012-06-13 09:30:00,29.95,29.98,29.91,29.91,50200.0,19.9393,19.9593,19.9127,19.9127,50200.0
2012-06-13 09:35:00,29.89,29.96,29.89,29.93,19000.0,19.8994,19.946,19.8994,19.926,19000.0
2012-06-13 09:40:00,29.92,29.96,29.91,29.95,38800.0,19.9193,19.946,19.9127,19.9393,38800.0
2012-06-13 09:45:00,29.95,29.96,29.92,29.93,52300.0,19.9393,19.946,19.9193,19.926,52300.0
2012-06-13 09:50:00,29.91,29.91,29.88,29.9,7700.0,19.9127,19.9127,19.8927,19.906,7700.0
2012-06-13 09:55:00,29.9,29.93,29.88,29.93,14400.0,19.906,19.926,19.8927,19.926,14400.0
2012-06-13 10:00:00,29.92,29.99,29.92,29.99,19300.0,19.9193,19.9659,19.9193,19.9659,19300.0
2012-06-13 10:05:00,29.98,30.02,29.96,30.01,63900.0,19.9593,19.9859,19.946,19.9792,63900.0
2012-06-13 10:10:00,30.02,30.05,30.02,30.03,29900.0,19.9859,20.0059,19.9859,19.9926,29900.0
2012-06-13 10:15:00,30.04,30.06,30.04,30.06,11000.0,19.9992,20.0125,19.9992,20.0125,11000.0
2012-06-13 10:20:00,30.07,30.09,30.04,30.05,12500.0,20.0192,20.0325,19.9992,20.0059,12500.0
2012-06-13 10:25:00,30.05,30.05,30.02,30.04,28500.0,20.0059,20.0059,19.9859,19.9992,28500.0
2012-06-13 10:30:00,30.04,30.1,30.04,30.1,21000.0,19.9992,20.0392,19.9992,20.0392,21000.0
2012-06-13 10:35:00,30.11,30.19,30.11,30.18,21500.0,20.0458,20.0991,20.0458,20.0924,21500.0
2012-06-13 10:40:00,30.18,30.19,30.13,30.18,28200.0,20.0924,20.0991,20.0591,20.0924,28200.0
2012-06-13 10:45:00,30.18,30.19,30.13,30.14,17500.0,20.0924,20.0991,20.0591,20.0658,17500.0
2012-06-13 10:50:00,30.15,30.18,30.14,30.16,22200.0,20.0724,20.0924,20.0658,20.0791,22200.0
2012-06-13 10:55:00,30.17,30.18,30.15,30.17,18600.0,20.0858,20.0924,20.0724,20.0858,18600.0
2012-06-13 11:00:00,30.16,30.16,30.11,30.11,10000.0,20.0791,20.0791,20.0458,20.0458,10000.0
2012-06-13 11:05:00,30.12,30.12,30.07,30.07,23500.0,20.0525,20.0525,20.0192,20.0192,23500.0
2012-06-13 11:10:00,30.06,30.08,30.03,30.08,37200.0,20.0125,20.0258,19.9926,20.0258,37200.0
2012-06-13 11:15:00,30.08,30.1,30.07,30.09,16000.0,20.0258,20.0392,20.0192,20.0325,16000.0
2012-06-13 11:20:00,30.1,30.13,30.09,30.13,13200.0,20.0392,20.0591,20.0325,20.0591,13200.0
2012-06-13 11:25:00,30.13,30.14,30.1,30.12,5800.0,20.0591,20.0658,20.0392,20.0525,5800.0
2012-06-13 11:30:00,30.13,30.19,30.13,30.19,4700.0,20.0591,20.0991,20.0591,20.0991,4700.0
2012-06-13 11:35:00,30.21,30.21,30.16,30.17,19700.0,20.1124,20.1124,20.0791,20.0858,19700.0
2012-06-13 11:40:00,30.16,30.18,30.15,30.15,3600.0,20.0791,20.0924,20.0724,20.0724,3600.0
2012-06-13 11:45:00,30.15,30.15,30.13,30.14,14000.0,20.0724,20.0724,20.0591,20.0658,14000.0
2012-06-13 11:50:00,30.14,30.15,30.12,30.12,3200.0,20.0658,20.0724,20.0525,20.0525,3200.0
2012-06-13 11:55:00,30.12,30.13,30.11,30.13,2600.0,20.0525,20.0591,20.0458,20.0591,2600.0
2012-06-13 12:00:00,30.13,30.13,30.11,30.11,13600.0,20.0591,20.0591,20.0458,20.0458,13600.0
2012-06-13 12:05:00,30.11,30.11,30.05,30.08,43300.0,20.0458,20.0458,20.0059,20.0258,43300.0
2012-06-13 12:10:00,30.08,30.1,30.06,30.1,15300.0,20.0258,20.0392,20.0125,20.0392,15300.0
2012-06-13 12:15:00,30.11,30.12,30.1,30.12,17000.0,20.0458,20.0525,20.0392,20.0525,17000.0
2012-06-13 12:20:00,30.11,30.13,30.1,30.11,7700.0,20.0458,20.0591,20.0392,20.0458,7700.0
2012-06-13 12:25:00,30.11,30.12,30.09,30.1,16900.0,20.0458,20.0525,20.0325,20.0392,16900.0
2012-06-13 12:30:00,30.11,30.15,30.11,30.14,13900.0,20.0458,20.0724,20.0458,20.0658,13900.0
2012-06-13 12:35:00,30.15,30.19,30.14,30.18,24400.0,20.0724,20.0991,20.0658,20.0924,24400.0
2012-06-13 12:40:00,30.18,30.22,30.18,30.21,7100.0,20.0924,20.1191,20.0924,20.1124,7100.0
2012-06-13 12:45:00,30.21,30.23,30.17,30.17,17700.0,20.1124,20.1257,20.0858,20.0858,17700.0
2012-06-13 12:50:00,30.17,30.17,30.15,30.15,20200.0,20.0858,20.0858,20.0724,20.0724,20200.0
2012-06-13 12:55:00,30.15,30.17,30.15,30.16,4200.0,20.0724,20.0858,20.0724,20.0791,4200.0
2012-06-13 13:00:00,30.15,30.18,30.15,30.16,25600.0,20.0724,20.0924,20.0724,20.0791,25600.0
2012-06-13 13:05:00,30.16,30.19,30.16,30.19,4900.0,20.0791,20.0991,20.0791,20.0991,4900.0
2012-06-13 13:10:00,30.19,30.19,30.17,30.18,10100.0,20.0991,20.0991,20.0858,20.0924,10100.0
2012-06-13 13:15:00,30.17,30.19,30.16,30.18,6300.0,20.0858,20.0991,20.0791,20.0924,6300.0
2012-06-13 13:20:00,30.18,30.18,30.16,30.16,12200.0,20.0924,20.0924,20.0791,20.0791,12200.0
2012-06-13 13:25:00,30.16,30.2,30.15,30.2,8600.0,20.0791,20.1057,20.0724,20.1057,8600.0
2012-06-13 13:30:00,30.2,30.22,30.19,30.21,20100.0,20.1057,20.1191,20.0991,20.1124,20100.0
2012-06-13 13:35:00,30.21,30.22,30.2,30.22,10900.0,20.1124,20.1191,20.1057,20.1191,10900.0
2012-06-13 13:40:00,30.22,30.22,30.17,30.18,19100.0,20.1191,20.1191,20.0858,20.0924,19100.0
2012-06-13 13:45:00,30.17,30.19,30.15,30.17,19200.0,20.0858,20.0991,20.0724,20.0858,19200.0
2012-06-13 13:50:00,30.16,30.19,30.16,30.17,19800.0,20.0791,20.0991,20.0791,20.0858,19800.0
2012-06-13 13:55:00,30.17,30.17,30.13,30.13,11800.0,20.0858,20.0858,20.0591,20.0591,11800.0
2012-06-13 14:00:00,30.13,30.15,30.12,30.13,6000.0,20.0591,20.0724,20.0525,20.0591,6000.0
2012-06-13 14:05:00,30.13,30.14,30.13,30.13,3300.0,20.0591,20.0658,20.0591,20.0591,3300.0
2012-06-13 14:10:00,30.12,30.12,30.09,30.1,13200.0,20.0525,20.0525,20.0325,20.0392,13200.0
2012-06-13 14:15:00,30.09,30.12,30.09,30.12,19500.0,20.0325,20.0525,20.0325,20.0525,19500.0
2012-06-13 14:20:00,30.11,30.12,30.09,30.12,6400.0,20.0458,20.0525,20.0325,20.0525,6400.0
2012-06-13 14:25:00,30.11,30.11,30.09,30.11,21600.0,20.0458,20.0458,20.0325,20.0458,21600.0
2012-06-13 14:30:00,30.11,30.12,30.08,30.08,16600.0,20.0458,20.0525,20.0258,20.0258,16600.0
2012-06-13 14:35:00,30.08,30.1,30.07,30.08,22300.0,20.0258,20.0392,20.0192,20.0258,22300.0
2012-06-13 14:40:00,30.09,30.1,30.03,30.04,8600.0,20.0325,20.0392,19.9926,19.9992,8600.0
2012-06-13 14:45:00,30.03,30.06,30.03,30.06,15800.0,19.9926,20.0125,19.9926,20.0125,15800.0
2012-06-13 14:50:00,30.06,30.08,30.05,30.05,19200.0,20.0125,20.0258,20.0059,20.0059,19200.0
2012-06-13 14:55:00,30.05,30.06,30.04,30.05,22200.0,20.0059,20.0125,19.9992,20.0059,22200.0
2012-06-13 15:00:00,30.05,30.06,30.02,30.02,35600.0,20.0059,20.0125,19.9859,19.9859,35600.0
2012-06-13 15:05:00,30.01,30.03,30.01,30.03,20100.0,19.9792,19.9926,19.9792,19.9926,20100.0
2012-06-13 15:10:00,30.03,30.03,29.99,29.99,29100.0,19.9926,19.9926,19.9659,19.9659,29100.0
2012-06-13 15:15:00,30.0,30.02,29.94,29.94,64100.0,19.9726,19.9859,19.9326,19.9326,64100.0
2012-06-13 15:20:00,29.95,29.95,29.92,29.94,21400.0,19.9393,19.9393,19.9193,19.9326,21400.0
2012-06-13 15:25:00,29.94,29.95,29.91,29.92,18400.0,19.9326,19.9393,19.9127,19.9193,18400.0
2012-06-13 15:30:00,29.93,29.96,29.93,29.94,4400.0,19.926,19.946,19.926,19.9326,4400.0
2012-06-13 15:35:00,29.93,29.96,29.93,29.95,161800.0,19.926,19.946,19.926,19.9393,161800.0
2012-06-13 15:40:00,29.95,29.95,29.92,29.94,15900.0,19.9393,19.9393,19.9193,19.9326,15900.0
2012-06-13 15:45:00,29.94,29.95,29.9,29.9,50000.0,19.9326,19.9393,19.906,19.906,50000.0
2012-06-13 15:50:00,29.9,29.91,29.89,29.9,26800.0,19.906,19.9127,19.8994,19.906,26800.0
2012-06-13 15:55:00,29.9,29.97,29.9,29.97,58600.0,19.906,19.9526,19.906,19.9526,58600.0
2012-06-14 09:30:00,29.93,29.96,29.89,29.89,25900.0,19.926,19.946,19.8994,19.8994,25900.0
2012-06-14 09:35:00,29.88,29.92,29.88,29.89,66300.0,19.8927,19.9193,19.8927,19.8994,66300.0
2012-06-14 09:40:00,29.88,29.92,29.87,29.9,37300.0,19.8927,19.9193,19.886,19.906,37300.0
2012-06-14 09:45:00,29.89,29.97,29.87,29.92,35500.0,19.8994,19.9526,19.886,19.9193,35500.0
2012-06-14 09:50:00,29.93,29.96,29.9,29.95,34000.0,19.926,19.946,19.906,19.9393,34000.0
2012-06-14 09:55:00,29.96,30.03,29.95,30.03,68200.0,19.946,19.9926,19.9393,19.9926,68200.0
2012-06-14 10:00:00,30.03,30.07,30.02,30.02,54100.0,19.9926,20.0192,19.9859,19.9859,54100.0
2012-06-14 10:05:00,30.03,30.08,30.03,30.03,23000.0,19.9926,20.0258,19.9926,19.9926,23000.0
2012-06-14 10:10:00,30.04,30.06,30.01,30.01,17700.0,19.9992,20.0125,19.9792,19.9792,17700.0
2012-06-14 10:15:00,30.01,30.05,30.0,30.05,18700.0,19.9792,20.0059,19.9726,20.0059,18700.0
2012-06-14 10:20:00,30.04,30.04,30.02,30.04,12300.0,19.9992,19.9992,19.9859,19.9992,12300.0
2012-06-14 10:25:00,30.05,30.05,30.03,30.05,12700.0,20.0059,20.0059,19.9926,20.0059,12700.0
2012-06-14 10:30:00,30.06,30.06,29.99,30.03,17000.0,20.0125,20.0125,19.9659,19.9926,17000.0
2012-06-14 10:35:00,30.03,30.05,30.01,30.03,15100.0,19.9926,20.0059,19.9792,19.9926,15100.0
2012-06-14 10:40:00,30.03,30.05,30.02,30.02,15800.0,19.9926,20.0059,19.9859,19.9859,15800.0
2012-06-14 10:45:00,30.01,30.06,30.01,30.03,29400.0,19.9792,20.0125,19.9792,19.9926,29400.0
2012-06-14 10:50:00,30.04,30.07,30.03,30.06,41800.0,19.9992,20.0192,19.9926,20.0125,41800.0
2012-06-14 10:55:00,30.06,30.09,30.06,30.08,21700.0,20.0125,20.0325,20.0125,20.0258,21700.0
2012-06-14 11:00:00,30.08,30.09,30.07,30.08,11800.0,20.0258,20.0325,20.0192,20.0258,11800.0
2012-06-14 11:05:00,30.07,30.07,30.04,30.07,5800.0,20.0192,20.0192,19.9992,20.0192,5800.0
2012-06-14 11:10:00,30.05,30.09,30.04,30.09,12200.0,20.0059,20.0325,19.9992,20.0325,12200.0
2012-06-14 11:15:00,30.09,30.09,30.06,30.08,11700.0,20.0325,20.0325,20.0125,20.0258,11700.0
2012-06-14 11:20:00,30.07,30.09,30.07,30.09,19600.0,20.0192,20.0325,20.0192,20.0325,19600.0
2012-06-14 11:25:00,30.1,30.12,30.09,30.12,31200.0,20.0392,20.0525,20.0325,20.0525,31200.0
2012-06-14 11:30:00,30.13,30.14,30.11,30.12,12600.0,20.0591,20.0658,20.0458,20.0525,12600.0
2012-06-14 11:35:00,30.12,30.14,30.11,30.14,6600.0,20.0525,20.0658,20.0458,20.0658,6600.0
2012-06-14 11:40:00,30.15,30.15,30.11,30.11,8300.0,20.0724,20.0724,20.0458,20.0458,8300.0
2012-06-14 11:45:00,30.11,30.13,30.11,30.12,39300.0,20.0458,20.0591,20.0458,20.0525,39300.0
2012-06-14 11:50:00,30.13,30.13,30.11,30.13,11200.0,20.0591,20.0591,20.0458,20.0591,11200.0
2012-06-14 11:55:00,30.12,30.12,30.08,30.1,21600.0,20.0525,20.0525,20.0258,20.0392,21600.0
2012-06-14 12:00:00,30.09,30.11,30.09,30.11,30100.0,20.0325,20.0458,20.0325,20.0458,30100.0
2012-06-14 12:05:00,30.11,30.12,30.09,30.09,22200.0,20.0458,20.0525,20.0325,20.0325,22200.0
2012-06-14 12:10:00,30.09,30.12,30.09,30.09,13400.0,20.0325,20.0525,20.0325,20.0325,13400.0
2012-06-14 12:15:00,30.09,30.1,30.08,30.09,4900.0,20.0325,20.0392,20.0258,20.0325,4900.0
2012-06-14 12:20:00,30.08,30.09,30.06,30.09,20400.0,20.0258,20.0325,20.0125,20.0325,20400.0
2012-06-14 12:25:00,30.08,30.09,30.06,30.06,8200.0,20.0258,20.0325,20.0125,20.0125,8200.0
2012-06-14 12:30:00,30.06,30.07,30.06,30.07,19400.0,20.0125,20.0192,20.0125,20.0192,19400.0
2012-06-14 12:35:00,30.08,30.09,30.07,30.08,14600.0,20.0258,20.0325,20.0192,20.0258,14600.0
2012-06-14 12:40:00,30.08,30.1,30.08,30.09,9800.0,20.0258,20.0392,20.0258,20.0325,9800.0
2012-06-14 12:45:00,30.08,30.12,30.08,30.11,20300.0,20.0258,20.0525,20.0258,20.0458,20300.0
2012-06-14 12:50:00,30.1,30.11,30.1,30.1,11200.0,20.0392,20.0458,20.0392,20.0392,11200.0
2012-06-14 12:55:00,30.1,30.13,30.1,30.12,51200.0,20.0392,20.0591,20.0392,20.0525,51200.0
2012-06-14 13:00:00,30.12,30.13,30.12,30.13,30900.0,20.0525,20.0591,20.0525,20.0591,30900.0
2012-06-14 13:05:00,30.12,30.14,30.12,30.12,10400.0,20.0525,20.0658,20.0525,20.0525,10400.0
2012-06-14 13:10:00,30.12,30.13,30.11,30.11,8200.0,20.0525,20.0591,20.0458,20.0458,8200.0
2012-06-14 13:15:00,30.11,30.11,30.09,30.11,10400.0,20.0458,20.0458,20.0325,20.0458,10400.0
2012-06-14 13:20:00,30.1,30.1,30.08,30.08,37100.0,20.0392,20.0392,20.0258,20.0258,37100.0
2012-06-14 13:25:00,30.07,30.07,30.07,30.07,2900.0,20.0192,20.0192,20.0192,20.0192,2900.0
2012-06-14 13:30:00,30.08,30.1,30.07,30.1,4800.0,20.0258,20.0392,20.0192,20.0392,4800.0
2012-06-14 13:35:00,30.1,30.11,30.09,30.1,8700.0,20.0392,20.0458,20.0325,20.0392,8700.0
2012-06-14 13:40:00,30.1,30.11,30.08,30.08,10500.0,20.0392,20.0458,20.0258,20.0258,10500.0
2012-06-14 13:45:00,30.09,30.1,30.09,30.1,4200.0,20.0325,20.0392,20.0325,20.0392,4200.0
2012-06-14 13:50:00,30.1,30.12,30.1,30.11,10400.0,20.0392,20.0525,20.0392,20.0458,10400.0
2012-06-14 13:55:00,30.1,30.11,30.08,30.08,27400.0,20.0392,20.0458,20.0258,20.0258,27400.0
2012-06-14 14:00:00,30.08,30.1,30.08,30.09,13700.0,20.0258,20.0392,20.0258,20.0325,13700.0
2012-06-14 14:05:00,30.1,30.12,30.1,30.12,14700.0,20.0392,20.0525,20.0392,20.0525,14700.0
2012-06-14 14:10:00,30.12,30.12,30.11,30.11,14000.0,20.0525,20.0525,20.0458,20.0458,14000.0
2012-06-14 14:15:00,30.11,30.13,30.11,30.11,28000.0,20.0458,20.0591,20.0458,20.0458,28000.0
2012-06-14 14:20:00,30.11,30.11,30.09,30.09,3900.0,20.0458,20.0458,20.0325,20.0325,3900.0
2012-06-14 14:25:00,30.09,30.09,30.07,30.08,7000.0,20.0325,20.0325,20.0192,20.0258,7000.0
2012-06-14 14:30:00,30.08,30.08,30.04,30.05,6500.0,20.0258,20.0258,19.9992,20.0059,6500.0
2012-06-14 14:35:00,30.05,30.05,30.04,30.05,35300.0,20.0059,20.0059,19.9992,20.0059,35300.0
2012-06-14 14:40:00,30.05,30.06,30.04,30.06,44300.0,20.0059,20.0125,19.9992,20.0125,44300.0
2012-06-14 14:45:00,30.05,30.05,30.02,30.04,114600.0,20.0059,20.0059,19.9859,19.9992,114600.0
2012-06-14 14:50:00,30.04,30.04,30.02,30.02,9600.0,19.9992,19.9992,19.9859,19.9859,9600.0
2012-06-14 14:55:00,30.02,30.04,30.02,30.02,17400.0,19.9859,19.9992,19.9859,19.9859,17400.0
2012-06-14 15:00:00,30.02,30.07,30.02,30.06,15300.0,19.9859,20.0192,19.9859,20.0125,15300.0
2012-06-14 15:05:00,30.06,30.28,30.06,30.17,89500.0,20.0125,20.159,20.0125,20.0858,89500.0
2012-06-14 15:10:00,30.18,30.26,30.17,30.25,65300.0,20.0924,20.1457,20.0858,20.139,65300.0
2012-06-14 15:15:00,30.26,30.26,30.14,30.14,57000.0,20.1457,20.1457,20.0658,20.0658,57000.0
2012-06-14 15:20:00,30.14,30.16,30.08,30.08,41600.0,20.0658,20.0791,20.0258,20.0258,41600.0
2012-06-14 15:25:00,30.08,30.13,30.07,30.08,17600.0,20.0258,20.0591,20.0192,20.0258,17600.0
2012-06-14 15:30:00,30.08,30.14,30.08,30.12,14400.0,20.0258,20.0658,20.0258,20.0525,14400.0
2012-06-14 15:35:00,30.14,30.21,30.14,30.2,17400.0,20.0658,20.1124,20.0658,20.1057,17400.0
2012-06-14 15:40:00,30.19,30.21,30.16,30.16,31800.0,20.0991,20.1124,20.0791,20.0791,31800.0
2012-06-14 15:45:00,30.15,30.23,30.15,30.23,33400.0,20.0724,20.1257,20.0724,20.1257,33400.0
2012-06-14 15:50:00,30.22,30.23,30.19,30.2,34100.0,20.1191,20.1257,20.0991,20.1057,34100.0
2012-06-14 15:55:00,30.19,30.19,30.13,30.15,404800.0,20.0991,20.0991,20.0591,20.0724,404800.0
2012-06-15 09:30:00,30.32,30.35,30.32,30.34,19000.0,20.1856,20.2056,20.1856,20.1989,19000.0
2012-06-15 09:35:00,30.33,30.35,30.29,30.29,27000.0,20.1923,20.2056,20.1657,20.1657,27000.0
2012-06-15 09:40:00,30.3,30.37,30.29,30.37,36200.0,20.1723,20.2189,20.1657,20.2189,36200.0
2012-06-15 09:45:00,30.37,30.38,30.36,30.38,30300.0,20.2189,20.2256,20.2123,20.2256,30300.0
2012-06-15 09:50:00,30.38,30.4,30.36,30.36,50300.0,20.2256,20.2389,20.2123,20.2123,50300.0
2012-06-15 09:55:00,30.36,30.44,30.35,30.42,37800.0,20.2123,20.2655,20.2056,20.2522,37800.0
2012-06-15 10:00:00,30.43,30.47,30.42,30.42,9200.0,20.2589,20.2855,20.2522,20.2522,9200.0
2012-06-15 10:05:00,30.42,30.44,30.41,30.42,20400.0,20.2522,20.2655,20.2455,20.2522,20400.0
2012-06-15 10:10:00,30.41,30.44,30.41,30.43,27100.0,20.2455,20.2655,20.2455,20.2589,27100.0
2012-06-15 10:15:00,30.44,30.44,30.4,30.4,35600.0,20.2655,20.2655,20.2389,20.2389,35600.0
2012-06-15 10:20:00,30.41,30.41,30.36,30.36,23900.0,20.2455,20.2455,20.2123,20.2123,23900.0
2012-06-15 10:25:00,30.37,30.39,30.36,30.39,17700.0,20.2189,20.2322,20.2123,20.2322,17700.0
2012-06-15 10:30:00,30.39,30.43,30.37,30.42,16900.0,20.2322,20.2589,20.2189,20.2522,16900.0
2012-06-15 10:35:00,30.4,30.41,30.38,30.39,13100.0,20.2389,20.2455,20.2256,20.2322,13100.0
2012-06-15 10:40:00,30.4,30.4,30.37,30.39,19600.0,20.2389,20.2389,20.2189,20.2322,19600.0
2012-06-15 10:45:00,30.4,30.44,30.4,30.44,13800.0,20.2389,20.2655,20.2389,20.2655,13800.0
2012-06-15 10:50:00,30.43,30.45,30.43,30.44,20300.0,20.2589,20.2722,20.2589,20.2655,20300.0
2012-06-15 10:55:00,30.43,30.45,30.42,30.43,11200.0,20.2589,20.2722,20.2522,20.2589,11200.0
2012-06-15 11:00:00,30.43,30.45,30.41,30.41,28400.0,20.2589,20.2722,20.2455,20.2455,28400.0
2012-06-15 11:05:00,30.42,30.44,30.42,30.44,17000.0,20.2522,20.2655,20.2522,20.2655,17000.0
2012-06-15 11:10:00,30.44,30.46,30.44,30.46,12000.0,20.2655,20.2788,20.2655,20.2788,12000.0
2012-06-15 11:15:00,30.46,30.46,30.43,30.44,9400.0,20.2788,20.2788,20.2589,20.2655,9400.0
2012-06-15 11:20:00,30.45,30.45,30.43,30.44,38700.0,20.2722,20.2722,20.2589,20.2655,38700.0
2012-06-15 11:25:00,30.44,30.48,30.43,30.47,36500.0,20.2655,20.2921,20.2589,20.2855,36500.0
2012-06-15 11:30:00,30.48,30.51,30.46,30.46,73200.0,20.2921,20.3121,20.2788,20.2788,73200.0
2012-06-15 11:35:00,30.47,30.49,30.46,30.48,12800.0,20.2855,20.2988,20.2788,20.2921,12800.0
2012-06-15 11:40:00,30.48,30.49,30.47,30.47,4500.0,20.2921,20.2988,20.2855,20.2855,4500.0
2012-06-15 11:45:00,30.47,30.48,30.46,30.48,6700.0,20.2855,20.2921,20.2788,20.2921,6700.0
2012-06-15 11:50:00,30.48,30.48,30.45,30.47,12000.0,20.2921,20.2921,20.2722,20.2855,12000.0
2012-06-15 11:55:00,30.46,30.47,30.46,30.46,5100.0,20.2788,20.2855,20.2788,20.2788,5100.0
2012-06-15 12:00:00,30.47,30.48,30.46,30.46,6200.0,20.2855,20.2921,20.2788,20.2788,6200.0
2012-06-15 12:05:00,30.47,30.49,30.46,30.48,23500.0,20.2855,20.2988,20.2788,20.2921,23500.0
2012-06-15 12:10:00,30.48,30.48,30.46,30.47,14800.0,20.2921,20.2921,20.2788,20.2855,14800.0
2012-06-15 12:15:00,30.47,30.47,30.46,30.47,4300.0,20.2855,20.2855,20.2788,20.2855,4300.0
2012-06-15 12:20:00,30.47,30.48,30.44,30.44,7400.0,20.2855,20.2921,20.2655,20.2655,7400.0
2012-06-15 12:25:00,30.44,30.45,30.43,30.44,7000.0,20.2655,20.2722,20.2589,20.2655,7000.0
2012-06-15 12:30:00,30.45,30.45,30.44,30.44,6400.0,20.2722,20.2722,20.2655,20.2655,6400.0
2012-06-15 12:35:00,30.44,30.44,30.43,30.44,4700.0,20.2655,20.2655,20.2589,20.2655,4700.0
2012-06-15 12:40:00,30.44,30.44,30.43,30.44,5400.0,20.2655,20.2655,20.2589,20.2655,5400.0
2012-06-15 12:45:00,30.44,30.46,30.44,30.45,11300.0,20.2655,20.2788,20.2655,20.2722,11300.0
2012-06-15 12:50:00,30.45,30.46,30.45,30.46,700.0,20.2722,20.2788,20.2722,20.2788,700.0
2012-06-15 12:55:00,30.46,30.46,30.45,30.46,5800.0,20.2788,20.2788,20.2722,20.2788,5800.0
2012-06-15 13:00:00,30.46,30.51,30.46,30.51,10800.0,20.2788,20.3121,20.2788,20.3121,10800.0
2012-06-15 13:05:00,30.51,30.52,30.51,30.52,13900.0,20.3121,20.3188,20.3121,20.3188,13900.0
2012-06-15 13:10:00,30.52,30.52,30.51,30.51,1900.0,20.3188,20.3188,20.3121,20.3121,1900.0
2012-06-15 13:15:00,30.51,30.52,30.51,30.51,3600.0,20.3121,20.3188,20.3121,20.3121,3600.0
2012-06-15 13:20:00,30.52,30.52,30.5,30.5,10400.0,20.3188,20.3188,20.3055,20.3055,10400.0
2012-06-15 13:25:00,30.51,30.51,30.5,30.51,8800.0,20.3121,20.3121,20.3055,20.3121,8800.0
2012-06-15 13:30:00,30.51,30.51,30.49,30.51,11300.0,20.3121,20.3121,20.2988,20.3121,11300.0
2012-06-15 13:35:00,30.5,30.52,30.5,30.5,3300.0,20.3055,20.3188,20.3055,20.3055,3300.0
2012-06-15 13:40:00,30.5,30.51,30.49,30.49,600.0,20.3055,20.3121,20.2988,20.2988,600.0
2012-06-15 13:45:00,30.5,30.51,30.49,30.51,13900.0,20.3055,20.3121,20.2988,20.3121,13900.0
2012-06-15 13:50:00,30.51,30.51,30.49,30.51,10100.0,20.3121,20.3121,20.2988,20.3121,10100.0
2012-06-15 13:55:00,30.51,30.53,30.5,30.51,20000.0,20.3121,20.3254,20.3055,20.3121,20000.0
2012-06-15 14:00:00,30.52,30.53,30.52,30.53,5100.0,20.3188,20.3254,20.3188,20.3254,5100.0
2012-06-15 14:05:00,30.53,30.54,30.52,30.53,50700.0,20.3254,20.3321,20.3188,20.3254,50700.0
2012-06-15 14:10:00,30.53,30.55,30.53,30.53,18200.0,20.3254,20.3387,20.3254,20.3254,18200.0
2012-06-15 14:15:00,30.54,30.54,30.53,30.54,19400.0,20.3321,20.3321,20.3254,20.3321,19400.0
2012-06-15 14:20:00,30.54,30.56,30.53,30.56,60900.0,20.3321,20.3454,20.3254,20.3454,60900.0
2012-06-15 14:25:00,30.56,30.57,30.55,30.56,25600.0,20.3454,20.3521,20.3387,20.3454,25600.0
2012-06-15 14:30:00,30.56,30.57,30.56,30.56,10200.0,20.3454,20.3521,20.3454,20.3454,10200.0
2012-06-15 14:35:00,30.56,30.6,30.56,30.6,24600.0,20.3454,20.372,20.3454,20.372,24600.0
2012-06-15 14:40:00,30.59,30.59,30.57,30.59,16700.0,20.3654,20.3654,20.3521,20.3654,16700.0
2012-06-15 14:45:00,30.58,30.6,30.57,30.57,30800.0,20.3587,20.372,20.3521,20.3521,30800.0
2012-06-15 14:50:00,30.56,30.56,30.53,30.53,37400.0,20.3454,20.3454,20.3254,20.3254,37400.0
2012-06-15 14:55:00,30.53,30.54,30.53,30.53,17900.0,20.3254,20.3321,20.3254,20.3254,17900.0
2012-06-15 15:00:00,30.53,30.54,30.53,30.54,20900.0,20.3254,20.3321,20.3254,20.3321,20900.0
2012-06-15 15:05:00,30.55,30.56,30.53,30.54,34600.0,20.3387,20.3454,20.3254,20.3321,34600.0
2012-06-15 15:10:00,30.54,30.55,30.53,30.54,31700.0,20.3321,20.3387,20.3254,20.3321,31700.0
2012-06-15 15:15:00,30.53,30.55,30.53,30.55,26800.0,20.3254,20.3387,20.3254,20.3387,26800.0
2012-06-15 15:20:00,30.55,30.55,30.54,30.55,24400.0,20.3387,20.3387,20.3321,20.3387,24400.0
2012-06-15 15:25:00,30.55,30.57,30.55,30.56,33800.0,20.3387,20.3521,20.3387,20.3454,33800.0
2012-06-15 15:30:00,30.57,30.57,30.56,30.56,23100.0,20.3521,20.3521,20.3454,20.3454,23100.0
2012-06-15 15:35:00,30.56,30.58,30.56,30.57,29800.0,20.3454,20.3587,20.3454,20.3521,29800.0
2012-06-15 15:40:00,30.58,30.59,30.56,30.57,67500.0,20.3587,20.3654,20.3454,20.3521,67500.0
2012-06-15 15:45:00,30.57,30.6,30.57,30.6,25800.0,20.3521,20.372,20.3521,20.372,25800.0
2012-06-15 15:50:00,30.59,30.6,30.59,30.59,45600.0,20.3654,20.372,20.3654,20.3654,45600.0
2012-06-15 15:55:00,30.6,30.63,30.6,30.6,206700.0,20.372,20.392,20.372,20.372,206700.0
2012-06-18 09:30:00,30.45,30.45,30.37,30.41,44500.0,20.2722,20.2722,20.2189,20.2455,44500.0
2012-06-18 09:35:00,30.42,30.49,30.4,30.48,18500.0,20.2522,20.2988,20.2389,20.2921,18500.0
2012-06-18 09:40:00,30.49,30.52,30.47,30.51,9600.0,20.2988,20.3188,20.2855,20.3121,9600.0
2012-06-18 09:45:00,30.51,30.53,30.49,30.49,6800.0,20.3121,20.3254,20.2988,20.2988,6800.0
2012-06-18 09:50:00,30.49,30.49,30.45,30.47,23400.0,20.2988,20.2988,20.2722,20.2855,23400.0
2012-06-18 09:55:00,30.47,30.5,30.44,30.5,12900.0,20.2855,20.3055,20.2655,20.3055,12900.0
2012-06-18 10:00:00,30.49,30.53,30.47,30.53,10200.0,20.2988,20.3254,20.2855,20.3254,10200.0
2012-06-18 10:05:00,30.53,30.54,30.51,30.51,30600.0,20.3254,20.3321,20.3121,20.3121,30600.0
2012-06-18 10:10:00,30.51,30.52,30.49,30.5,20500.0,20.3121,20.3188,20.2988,20.3055,20500.0
2012-06-18 10:15:00,30.5,30.6,30.5,30.6,16600.0,20.3055,20.372,20.3055,20.372,16600.0
2012-06-18 10:20:00,30.59,30.59,30.56,30.56,12600.0,20.3654,20.3654,20.3454,20.3454,12600.0
2012-06-18 10:25:00,30.56,30.59,30.56,30.58,6900.0,20.3454,20.3654,20.3454,20.3587,6900.0
2012-06-18 10:30:00,30.58,30.58,30.54,30.54,7300.0,20.3587,20.3587,20.3321,20.3321,7300.0
2012-06-18 10:35:00,30.54,30.55,30.53,30.54,45100.0,20.3321,20.3387,20.3254,20.3321,45100.0
2012-06-18 10:40:00,30.54,30.57,30.54,30.55,23600.0,20.3321,20.3521,20.3321,20.3387,23600.0
2012-06-18 10:45:00,30.55,30.6,30.53,30.6,17500.0,20.3387,20.372,20.3254,20.372,17500.0
2012-06-18 10:50:00,30.61,30.62,30.55,30.55,13700.0,20.3787,20.3854,20.3387,20.3387,13700.0
2012-06-18 10:55:00,30.55,30.55,30.47,30.49,32800.0,20.3387,20.3387,20.2855,20.2988,32800.0
2012-06-18 11:00:00,30.49,30.52,30.45,30.47,19100.0,20.2988,20.3188,20.2722,20.2855,19100.0
2012-06-18 11:05:00,30.48,30.49,30.43,30.44,26000.0,20.2921,20.2988,20.2589,20.2655,26000.0
2012-06-18 11:10:00,30.44,30.45,30.42,30.44,13400.0,20.2655,20.2722,20.2522,20.2655,13400.0
2012-06-18 11:15:00,30.45,30.45,30.4,30.41,29200.0,20.2722,20.2722,20.2389,20.2455,29200.0
2012-06-18 11:20:00,30.4,30.41,30.38,30.4,41900.0,20.2389,20.2455,20.2256,20.2389,41900.0
2012-06-18 11:25:00,30.4,30.46,30.39,30.46,7100.0,20.2389,20.2788,20.2322,20.2788,7100.0
2012-06-18 11:30:00,30.46,30.48,30.46,30.47,85400.0,20.2788,20.2921,20.2788,20.2855,85400.0
2012-06-18 11:35:00,30.48,30.49,30.45,30.45,15600.0,20.2921,20.2988,20.2722,20.2722,15600.0
2012-06-18 11:40:00,30.44,30.48,30.44,30.47,9600.0,20.2655,20.2921,20.2655,20.2855,9600.0
2012-06-18 11:45:00,30.47,30.52,30.47,30.48,20800.0,20.2855,20.3188,20.2855,20.2921,20800.0
2012-06-18 11:50:00,30.49,30.5,30.45,30.5,21100.0,20.2988,20.3055,20.2722,20.3055,21100.0
2012-06-18 11:55:00,30.49,30.51,30.48,30.51,11100.0,20.2988,20.3121,20.2921,20.3121,11100.0
2012-06-18 12:00:00,30.5,30.51,30.49,30.49,7600.0,20.3055,20.3121,20.2988,20.2988,7600.0
2012-06-18 12:05:00,30.49,30.49,30.47,30.48,4000.0,20.2988,20.2988,20.2855,20.2921,4000.0
2012-06-18 12:10:00,30.49,30.5,30.48,30.5,4900.0,20.2988,20.3055,20.2921,20.3055,4900.0
2012-06-18 12:15:00,30.5,30.52,30.5,30.52,5600.0,20.3055,20.3188,20.3055,20.3188,5600.0
2012-06-18 12:20:00,30.52,30.52,30.5,30.5,7800.0,20.3188,20.3188,20.3055,20.3055,7800.0
2012-06-18 12:25:00,30.5,30.52,30.49,30.5,11100.0,20.3055,20.3188,20.2988,20.3055,11100.0
2012-06-18 12:30:00,30.5,30.51,30.49,30.49,12700.0,20.3055,20.3121,20.2988,20.2988,12700.0
2012-06-18 12:35:00,30.5,30.5,30.48,30.48,4600.0,20.3055,20.3055,20.2921,20.2921,4600.0
2012-06-18 12:40:00,30.49,30.5,30.47,30.49,17400.0,20.2988,20.3055,20.2855,20.2988,17400.0
2012-06-18 12:45:00,30.49,30.51,30.47,30.51,33500.0,20.2988,20.3121,20.2855,20.3121,33500.0
2012-06-18 12:50:00,30.52,30.54,30.51,30.51,27200.0,20.3188,20.3321,20.3121,20.3121,27200.0
2012-06-18 12:55:00,30.52,30.53,30.48,30.48,12300.0,20.3188,20.3254,20.2921,20.2921,12300.0
2012-06-18 13:00:00,30.47,30.49,30.46,30.48,40000.0,20.2855,20.2988,20.2788,20.2921,40000.0
2012-06-18 13:05:00,30.49,30.49,30.47,30.49,7700.0,20.2988,20.2988,20.2855,20.2988,7700.0
2012-06-18 13:10:00,30.49,30.51,30.49,30.51,8700.0,20.2988,20.3121,20.2988,20.3121,8700.0
2012-06-18 13:15:00,30.51,30.51,30.5,30.51,12500.0,20.3121,20.3121,20.3055,20.3121,12500.0
2012-06-18 13:20:00,30.51,30.51,30.5,30.5,9300.0,20.3121,20.3121,20.3055,20.3055,9300.0
2012-06-18 13:25:00,30.5,30.52,30.5,30.52,6400.0,20.3055,20.3188,20.3055,20.3188,6400.0
2012-06-18 13:30:00,30.52,30.53,30.52,30.52,3300.0,20.3188,20.3254,20.3188,20.3188,3300.0
2012-06-18 13:35:00,30.52,30.54,30.52,30.53,4400.0,20.3188,20.3321,20.3188,20.3254,4400.0
2012-06-18 13:40:00,30.53,30.55,30.52,30.53,22000.0,20.3254,20.3387,20.3188,20.3254,22000.0
2012-06-18 13:45:00,30.52,30.53,30.5,30.5,17600.0,20.3188,20.3254,20.3055,20.3055,17600.0
2012-06-18 13:50:00,30.5,30.51,30.5,30.51,8100.0,20.3055,20.3121,20.3055,20.3121,8100.0
2012-06-18 13:55:00,30.51,30.54,30.5,30.54,18400.0,20.3121,20.3321,20.3055,20.3321,18400.0
2012-06-18 14:00:00,30.53,30.53,30.51,30.52,8700.0,20.3254,20.3254,20.3121,20.3188,8700.0
2012-06-18 14:05:00,30.52,30.52,30.51,30.52,3100.0,20.3188,20.3188,20.3121,20.3188,3100.0
2012-06-18 14:10:00,30.52,30.55,30.51,30.55,15300.0,20.3188,20.3387,20.3121,20.3387,15300.0
2012-06-18 14:15:00,30.54,30.58,30.54,30.57,13100.0,20.3321,20.3587,20.3321,20.3521,13100.0
2012-06-18 14:20:00,30.56,30.57,30.56,30.57,2400.0,20.3454,20.3521,20.3454,20.3521,2400.0
2012-06-18 14:25:00,30.56,30.57,30.56,30.56,18700.0,20.3454,20.3521,20.3454,20.3454,18700.0
2012-06-18 14:30:00,30.56,30.57,30.55,30.56,4200.0,20.3454,20.3521,20.3387,20.3454,4200.0
2012-06-18 14:35:00,30.56,30.57,30.55,30.56,9100.0,20.3454,20.3521,20.3387,20.3454,9100.0
2012-06-18 14:40:00,30.56,30.56,30.54,30.54,4900.0,20.3454,20.3454,20.3321,20.3321,4900.0
2012-06-18 14:45:00,30.54,30.54,30.51,30.51,5300.0,20.3321,20.3321,20.3121,20.3121,5300.0
2012-06-18 14:50:00,30.51,30.53,30.51,30.52,7100.0,20.3121,20.3254,20.3121,20.3188,7100.0
2012-06-18 14:55:00,30.52,30.53,30.51,30.53,41500.0,20.3188,20.3254,20.3121,20.3254,41500.0
2012-06-18 15:00:00,30.53,30.54,30.52,30.54,15100.0,20.3254,20.3321,20.3188,20.3321,15100.0
2012-06-18 15:05:00,30.55,30.55,30.53,30.53,18500.0,20.3387,20.3387,20.3254,20.3254,18500.0
2012-06-18 15:10:00,30.53,30.53,30.5,30.5,14700.0,20.3254,20.3254,20.3055,20.3055,14700.0
2012-06-18 15:15:00,30.49,30.5,30.48,30.5,12400.0,20.2988,20.3055,20.2921,20.3055,12400.0
2012-06-18 15:20:00,30.5,30.52,30.49,30.5,29100.0,20.3055,20.3188,20.2988,20.3055,29100.0
2012-06-18 15:25:00,30.5,30.52,30.49,30.51,30600.0,20.3055,20.3188,20.2988,20.3121,30600.0
2012-06-18 15:30:00,30.5,30.52,30.49,30.49,9600.0,20.3055,20.3188,20.2988,20.2988,9600.0
2012-06-18 15:35:00,30.49,30.51,30.48,30.5,26600.0,20.2988,20.3121,20.2921,20.3055,26600.0
2012-06-18 15:40:00,30.5,30.53,30.5,30.51,33300.0,20.3055,20.3254,20.3055,20.3121,33300.0
2012-06-18 15:45:00,30.51,30.52,30.49,30.51,15300.0,20.3121,20.3188,20.2988,20.3121,15300.0
2012-06-18 15:50:00,30.5,30.51,30.48,30.48,10900.0,20.3055,20.3121,20.2921,20.2921,10900.0
2012-06-18 15:55:00,30.49,30.53,30.49,30.53,69200.0,20.2988,20.3254,20.2988,20.3254,69200.0
2012-06-19 09:30:00,30.84,30.88,30.84,30.87,129900.0,20.5318,20.5584,20.5318,20.5518,129900.0
2012-06-19 09:35:00,30.86,30.86,30.83,30.84,207300.0,20.5451,20.5451,20.5252,20.5318,207300.0
2012-06-19 09:40:00,30.84,30.85,30.8,30.82,85200.0,20.5318,20.5385,20.5052,20.5185,85200.0
2012-06-19 09:45:00,30.82,30.85,30.82,30.85,18100.0,20.5185,20.5385,20.5185,20.5385,18100.0
2012-06-19 09:50:00,30.85,30.89,30.85,30.88,58200.0,20.5385,20.5651,20.5385,20.5584,58200.0
2012-06-19 09:55:00,30.88,30.91,30.87,30.9,25900.0,20.5584,20.5784,20.5518,20.5718,25900.0
2012-06-19 10:00:00,30.92,30.93,30.91,30.92,97700.0,20.5851,20.5917,20.5784,20.5851,97700.0
2012-06-19 10:05:00,30.92,30.95,30.92,30.94,15000.0,20.5851,20.6051,20.5851,20.5984,15000.0
2012-06-19 10:10:00,30.94,31.0,30.94,31.0,15800.0,20.5984,20.6383,20.5984,20.6383,15800.0
2012-06-19 10:15:00,31.0,31.04,31.0,31.04,47400.0,20.6383,20.665,20.6383,20.665,47400.0
2012-06-19 10:20:00,31.04,31.07,31.02,31.02,27400.0,20.665,20.6849,20.6517,20.6517,27400.0
2012-06-19 10:25:00,31.02,31.04,31.02,31.02,3100.0,20.6517,20.665,20.6517,20.6517,3100.0
2012-06-19 10:30:00,31.02,31.05,31.01,31.04,82300.0,20.6517,20.6716,20.645,20.665,82300.0
2012-06-19 10:35:00,31.04,31.05,30.99,30.99,342200.0,20.665,20.6716,20.6317,20.6317,342200.0
2012-06-19 10:40:00,30.99,31.0,30.98,30.98,16500.0,20.6317,20.6383,20.625,20.625,16500.0
2012-06-19 10:45:00,30.98,31.01,30.98,31.01,7800.0,20.625,20.645,20.625,20.645,7800.0
2012-06-19 10:50:00,31.01,31.07,31.01,31.06,44500.0,20.645,20.6849,20.645,20.6783,44500.0
2012-06-19 10:55:00,31.07,31.09,31.04,31.08,48200.0,20.6849,20.6983,20.665,20.6916,48200.0
2012-06-19 11:00:00,31.09,31.14,31.09,31.09,87900.0,20.6983,20.7315,20.6983,20.6983,87900.0
2012-06-19 11:05:00,31.1,31.11,31.08,31.11,39500.0,20.7049,20.7116,20.6916,20.7116,39500.0
2012-06-19 11:10:00,31.11,31.15,31.1,31.1,59200.0,20.7116,20.7382,20.7049,20.7049,59200.0
2012-06-19 11:15:00,31.1,31.11,31.06,31.07,26000.0,20.7049,20.7116,20.6783,20.6849,26000.0
2012-06-19 11:20:00,31.07,31.09,31.06,31.07,20800.0,20.6849,20.6983,20.6783,20.6849,20800.0
2012-06-19 11:25:00,31.08,31.09,31.06,31.07,153200.0,20.6916,20.6983,20.6783,20.6849,153200.0
2012-06-19 11:30:00,31.08,31.09,31.07,31.07,12900.0,20.6916,20.6983,20.6849,20.6849,12900.0
2012-06-19 11:35:00,31.07,31.08,31.06,31.07,30200.0,20.6849,20.6916,20.6783,20.6849,30200.0
2012-06-19 11:40:00,31.07,31.1,31.07,31.09,22800.0,20.6849,20.7049,20.6849,20.6983,22800.0
2012-06-19 11:45:00,31.09,31.12,31.09,31.1,8700.0,20.6983,20.7182,20.6983,20.7049,8700.0
2012-06-19 11:50:00,31.1,31.11,31.09,31.09,39400.0,20.7049,20.7116,20.6983,20.6983,39400.0
2012-06-19 11:55:00,31.1,31.11,31.09,31.1,12100.0,20.7049,20.7116,20.6983,20.7049,12100.0
2012-06-19 12:00:00,31.11,31.12,31.1,31.1,55900.0,20.7116,20.7182,20.7049,20.7049,55900.0
2012-06-19 12:05:00,31.1,31.11,31.09,31.09,175400.0,20.7049,20.7116,20.6983,20.6983,175400.0
2012-06-19 12:10:00,31.09,31.1,31.08,31.1,10000.0,20.6983,20.7049,20.6916,20.7049,10000.0
2012-06-19 12:15:00,31.09,31.1,31.07,31.07,5400.0,20.6983,20.7049,20.6849,20.6849,5400.0
2012-06-19 12:20:00,31.08,31.09,31.08,31.08,4900.0,20.6916,20.6983,20.6916,20.6916,4900.0
2012-06-19 12:25:00,31.08,31.11,31.08,31.1,17000.0,20.6916,20.7116,20.6916,20.7049,17000.0
2012-06-19 12:30:00,31.11,31.11,31.09,31.1,19900.0,20.7116,20.7116,20.6983,20.7049,19900.0
2012-06-19 12:35:00,31.1,31.11,31.09,31.1,24400.0,20.7049,20.7116,20.6983,20.7049,24400.0
2012-06-19 12:40:00,31.1,31.11,31.09,31.09,7100.0,20.7049,20.7116,20.6983,20.6983,7100.0
2012-06-19 12:45:00,31.09,31.1,31.09,31.09,23500.0,20.6983,20.7049,20.6983,20.6983,23500.0
2012-06-19 12:50:00,31.09,31.1,31.09,31.1,96600.0,20.6983,20.7049,20.6983,20.7049,96600.0
2012-06-19 12:55:00,31.11,31.12,31.1,31.11,60700.0,20.7116,20.7182,20.7049,20.7116,60700.0
2012-06-19 13:00:00,31.11,31.11,31.1,31.11,20800.0,20.7116,20.7116,20.7049,20.7116,20800.0
2012-06-19 13:05:00,31.12,31.13,31.11,31.12,17000.0,20.7182,20.7249,20.7116,20.7182,17000.0
2012-06-19 13:10:00,31.12,31.13,31.11,31.12,14400.0,20.7182,20.7249,20.7116,20.7182,14400.0
2012-06-19 13:15:00,31.13,31.17,31.12,31.14,213200.0,20.7249,20.7515,20.7182,20.7315,213200.0
2012-06-19 13:20:00,31.15,31.18,31.14,31.17,55000.0,20.7382,20.7582,20.7315,20.7515,55000.0
2012-06-19 13:25:00,31.18,31.18,31.15,31.17,18300.0,20.7582,20.7582,20.7382,20.7515,18300.0
2012-06-19 13:30:00,31.17,31.2,31.16,31.18,9400.0,20.7515,20.7715,20.7449,20.7582,9400.0
2012-06-19 13:35:00,31.2,31.2,31.19,31.2,24300.0,20.7715,20.7715,20.7648,20.7715,24300.0
2012-06-19 13:40:00,31.2,31.21,31.17,31.17,242600.0,20.7715,20.7781,20.7515,20.7515,242600.0
2012-06-19 13:45:00,31.18,31.2,31.17,31.17,30000.0,20.7582,20.7715,20.7515,20.7515,30000.0
2012-06-19 13:50:00,31.17,31.18,31.17,31.17,22700.0,20.7515,20.7582,20.7515,20.7515,22700.0
2012-06-19 13:55:00,31.17,31.19,31.17,31.18,12500.0,20.7515,20.7648,20.7515,20.7582,12500.0
2012-06-19 14:00:00,31.18,31.19,31.17,31.17,20600.0,20.7582,20.7648,20.7515,20.7515,20600.0
2012-06-19 14:05:00,31.18,31.19,31.17,31.17,21000.0,20.7582,20.7648,20.7515,20.7515,21000.0
2012-06-19 14:10:00,31.18,31.18,31.15,31.15,105500.0,20.7582,20.7582,20.7382,20.7382,105500.0
2012-06-19 14:15:00,31.16,31.17,31.15,31.16,24700.0,20.7449,20.7515,20.7382,20.7449,24700.0
2012-06-19 14:20:00,31.16,31.17,31.16,31.16,9600.0,20.7449,20.7515,20.7449,20.7449,9600.0
2012-06-19 14:25:00,31.16,31.17,31.13,31.14,52500.0,20.7449,20.7515,20.7249,20.7315,52500.0
2012-06-19 14:30:00,31.14,31.14,31.06,31.07,42400.0,20.7315,20.7315,20.6783,20.6849,42400.0
2012-06-19 14:35:00,31.07,31.09,31.06,31.07,83200.0,20.6849,20.6983,20.6783,20.6849,83200.0
2012-06-19 14:40:00,31.07,31.08,31.04,31.04,17500.0,20.6849,20.6916,20.665,20.665,17500.0
2012-06-19 14:45:00,31.05,31.05,31.02,31.04,68700.0,20.6716,20.6716,20.6517,20.665,68700.0
2012-06-19 14:50:00,31.04,31.05,31.04,31.05,13100.0,20.665,20.6716,20.665,20.6716,13100.0
2012-06-19 14:55:00,31.06,31.08,31.04,31.08,75000.0,20.6783,20.6916,20.665,20.6916,75000.0
2012-06-19 15:00:00,31.08,31.09,31.05,31.06,44800.0,20.6916,20.6983,20.6716,20.6783,44800.0
2012-06-19 15:05:00,31.06,31.08,31.05,31.07,54700.0,20.6783,20.6916,20.6716,20.6849,54700.0
2012-06-19 15:10:00,31.06,31.07,31.05,31.06,39300.0,20.6783,20.6849,20.6716,20.6783,39300.0
2012-06-19 15:15:00,31.06,31.09,31.05,31.09,58800.0,20.6783,20.6983,20.6716,20.6983,58800.0
2012-06-19 15:20:00,31.09,31.1,31.08,31.09,36500.0,20.6983,20.7049,20.6916,20.6983,36500.0
2012-06-19 15:25:00,31.09,31.09,31.06,31.07,17200.0,20.6983,20.6983,20.6783,20.6849,17200.0
2012-06-19 15:30:00,31.06,31.08,31.06,31.07,82300.0,20.6783,20.6916,20.6783,20.6849,82300.0
2012-06-19 15:35:00,31.07,31.07,31.03,31.05,55000.0,20.6849,20.6849,20.6583,20.6716,55000.0
2012-06-19 15:40:00,31.04,31.07,31.03,31.07,259600.0,20.665,20.6849,20.6583,20.6849,259600.0
2012-06-19 15:45:00,31.07,31.07,31.05,31.05,193600.0,20.6849,20.6849,20.6716,20.6716,193600.0
2012-06-19 15:50:00,31.06,31.06,31.02,31.02,93700.0,20.6783,20.6783,20.6517,20.6517,93700.0
2012-06-19 15:55:00,31.03,31.04,31.0,31.01,329800.0,20.6583,20.665,20.6383,20.645,329800.0
2012-06-20 09:30:00,31.13,31.17,31.12,31.13,42000.0,20.7249,20.7515,20.7182,20.7249,42000.0
2012-06-20 09:35:00,31.13,31.14,31.12,31.13,91000.0,20.7249,20.7315,20.7182,20.7249,91000.0
2012-06-20 09:40:00,31.14,31.14,31.1,31.13,77100.0,20.7315,20.7315,20.7049,20.7249,77100.0
2012-06-20 09:45:00,31.13,31.13,31.11,31.13,15300.0,20.7249,20.7249,20.7116,20.7249,15300.0
2012-06-20 09:50:00,31.13,31.15,31.13,31.14,11100.0,20.7249,20.7382,20.7249,20.7315,11100.0
2012-06-20 09:55:00,31.14,31.17,31.14,31.16,14300.0,20.7315,20.7515,20.7315,20.7449,14300.0
2012-06-20 10:00:00,31.16,31.18,31.16,31.16,37100.0,20.7449,20.7582,20.7449,20.7449,37100.0
2012-06-20 10:05:00,31.16,31.19,31.16,31.18,9600.0,20.7449,20.7648,20.7449,20.7582,9600.0
2012-06-20 10:10:00,31.19,31.23,31.19,31.23,18500.0,20.7648,20.7915,20.7648,20.7915,18500.0
2012-06-20 10:15:00,31.24,31.25,31.22,31.23,23200.0,20.7981,20.8048,20.7848,20.7915,23200.0
2012-06-20 10:20:00,31.22,31.24,31.21,31.22,68300.0,20.7848,20.7981,20.7781,20.7848,68300.0
2012-06-20 10:25:00,31.22,31.26,31.22,31.25,17900.0,20.7848,20.8114,20.7848,20.8048,17900.0
2012-06-20 10:30:00,31.24,31.25,31.22,31.23,14700.0,20.7981,20.8048,20.7848,20.7915,14700.0
2012-06-20 10:35:00,31.22,31.24,31.19,31.2,21500.0,20.7848,20.7981,20.7648,20.7715,21500.0
2012-06-20 10:40:00,31.2,31.21,31.16,31.2,23500.0,20.7715,20.7781,20.7449,20.7715,23500.0
2012-06-20 10:45:00,31.2,31.21,31.19,31.2,14400.0,20.7715,20.7781,20.7648,20.7715,14400.0
2012-06-20 10:50:00,31.2,31.21,31.18,31.19,20900.0,20.7715,20.7781,20.7582,20.7648,20900.0
2012-06-20 10:55:00,31.19,31.2,31.17,31.18,17200.0,20.7648,20.7715,20.7515,20.7582,17200.0
2012-06-20 11:00:00,31.18,31.21,31.18,31.2,22200.0,20.7582,20.7781,20.7582,20.7715,22200.0
2012-06-20 11:05:00,31.21,31.22,31.18,31.21,29600.0,20.7781,20.7848,20.7582,20.7781,29600.0
2012-06-20 11:10:00,31.21,31.25,31.21,31.24,20500.0,20.7781,20.8048,20.7781,20.7981,20500.0
2012-06-20 11:15:00,31.24,31.24,31.22,31.22,15500.0,20.7981,20.7981,20.7848,20.7848,15500.0
2012-06-20 11:20:00,31.22,31.23,31.21,31.21,50800.0,20.7848,20.7915,20.7781,20.7781,50800.0
2012-06-20 11:25:00,31.22,31.25,31.21,31.24,20600.0,20.7848,20.8048,20.7781,20.7981,20600.0
2012-06-20 11:30:00,31.24,31.25,31.23,31.24,10900.0,20.7981,20.8048,20.7915,20.7981,10900.0
2012-06-20 11:35:00,31.24,31.25,31.22,31.22,22100.0,20.7981,20.8048,20.7848,20.7848,22100.0
2012-06-20 11:40:00,31.23,31.24,31.22,31.24,2000.0,20.7915,20.7981,20.7848,20.7981,2000.0
2012-06-20 11:45:00,31.24,31.24,31.23,31.24,6200.0,20.7981,20.7981,20.7915,20.7981,6200.0
2012-06-20 11:50:00,31.25,31.25,31.21,31.21,35600.0,20.8048,20.8048,20.7781,20.7781,35600.0
2012-06-20 11:55:00,31.21,31.22,31.2,31.2,25500.0,20.7781,20.7848,20.7715,20.7715,25500.0
2012-06-20 12:00:00,31.2,31.21,31.18,31.18,20600.0,20.7715,20.7781,20.7582,20.7582,20600.0
2012-06-20 12:05:00,31.18,31.18,31.16,31.17,29600.0,20.7582,20.7582,20.7449,20.7515,29600.0
2012-06-20 12:10:00,31.17,31.17,31.15,31.16,45400.0,20.7515,20.7515,20.7382,20.7449,45400.0
2012-06-20 12:15:00,31.17,31.19,31.17,31.18,13500.0,20.7515,20.7648,20.7515,20.7582,13500.0
2012-06-20 12:20:00,31.18,31.21,31.18,31.19,127700.0,20.7582,20.7781,20.7582,20.7648,127700.0
2012-06-20 12:25:00,31.19,31.19,31.16,31.18,10400.0,20.7648,20.7648,20.7449,20.7582,10400.0
2012-06-20 12:30:00,31.17,31.2,31.01,31.1,230000.0,20.7515,20.7715,20.645,20.7049,230000.0
2012-06-20 12:35:00,31.1,31.1,30.94,30.96,83100.0,20.7049,20.7049,20.5984,20.6117,83100.0
2012-06-20 12:40:00,30.96,31.07,30.94,31.07,56700.0,20.6117,20.6849,20.5984,20.6849,56700.0
2012-06-20 12:45:00,31.07,31.17,31.07,31.14,43100.0,20.6849,20.7515,20.6849,20.7315,43100.0
2012-06-20 12:50:00,31.13,31.18,31.1,31.16,35200.0,20.7249,20.7582,20.7049,20.7449,35200.0
2012-06-20 12:55:00,31.17,31.22,31.15,31.2,19400.0,20.7515,20.7848,20.7382,20.7715,19400.0
2012-06-20 13:00:00,31.2,31.28,31.2,31.28,30200.0,20.7715,20.8247,20.7715,20.8247,30200.0
2012-06-20 13:05:00,31.29,31.41,31.29,31.41,64800.0,20.8314,20.9113,20.8314,20.9113,64800.0
2012-06-20 13:10:00,31.41,31.41,31.33,31.33,59000.0,20.9113,20.9113,20.858,20.858,59000.0
2012-06-20 13:15:00,31.33,31.37,31.28,31.28,222000.0,20.858,20.8847,20.8247,20.8247,222000.0
2012-06-20 13:20:00,31.28,31.33,31.27,31.31,86600.0,20.8247,20.858,20.8181,20.8447,86600.0
2012-06-20 13:25:00,31.31,31.32,31.27,31.28,99500.0,20.8447,20.8514,20.8181,20.8247,99500.0
2012-06-20 13:30:00,31.28,31.3,31.25,31.26,56400.0,20.8247,20.8381,20.8048,20.8114,56400.0
2012-06-20 13:35:00,31.26,31.27,31.23,31.24,16600.0,20.8114,20.8181,20.7915,20.7981,16600.0
2012-06-20 13:40:00,31.23,31.26,31.22,31.26,22200.0,20.7915,20.8114,20.7848,20.8114,22200.0
2012-06-20 13:45:00,31.26,31.28,31.24,31.27,43100.0,20.8114,20.8247,20.7981,20.8181,43100.0
2012-06-20 13:50:00,31.27,31.28,31.25,31.25,26300.0,20.8181,20.8247,20.8048,20.8048,26300.0
2012-06-20 13:55:00,31.25,31.28,31.24,31.28,32900.0,20.8048,20.8247,20.7981,20.8247,32900.0
2012-06-20 14:00:00,31.28,31.3,31.24,31.29,49500.0,20.8247,20.8381,20.7981,20.8314,49500.0
2012-06-20 14:05:00,31.29,31.31,31.28,31.3,23800.0,20.8314,20.8447,20.8247,20.8381,23800.0
2012-06-20 14:10:00,31.31,31.34,31.3,31.3,29400.0,20.8447,20.8647,20.8381,20.8381,29400.0
2012-06-20 14:15:00,31.31,31.34,31.26,31.26,82200.0,20.8447,20.8647,20.8114,20.8114,82200.0
2012-06-20 14:20:00,31.27,31.28,31.22,31.23,222300.0,20.8181,20.8247,20.7848,20.7915,222300.0
2012-06-20 14:25:00,31.23,31.24,31.18,31.19,67200.0,20.7915,20.7981,20.7582,20.7648,67200.0
2012-06-20 14:30:00,31.2,31.23,31.18,31.18,53200.0,20.7715,20.7915,20.7582,20.7582,53200.0
2012-06-20 14:35:00,31.18,31.24,31.18,31.21,22600.0,20.7582,20.7981,20.7582,20.7781,22600.0
2012-06-20 14:40:00,31.2,31.21,31.16,31.16,36500.0,20.7715,20.7781,20.7449,20.7449,36500.0
2012-06-20 14:45:00,31.15,31.16,31.1,31.13,34000.0,20.7382,20.7449,20.7049,20.7249,34000.0
2012-06-20 14:50:00,31.13,31.15,31.12,31.15,27300.0,20.7249,20.7382,20.7182,20.7382,27300.0
2012-06-20 14:55:00,31.14,31.17,31.14,31.15,25600.0,20.7315,20.7515,20.7315,20.7382,25600.0
2012-06-20 15:00:00,31.16,31.16,31.11,31.11,45000.0,20.7449,20.7449,20.7116,20.7116,45000.0
2012-06-20 15:05:00,31.11,31.12,31.08,31.08,28500.0,20.7116,20.7182,20.6916,20.6916,28500.0
2012-06-20 15:10:00,31.09,31.13,31.06,31.12,24500.0,20.6983,20.7249,20.6783,20.7182,24500.0
2012-06-20 15:15:00,31.12,31.13,31.05,31.05,29400.0,20.7182,20.7249,20.6716,20.6716,29400.0
2012-06-20 15:20:00,31.05,31.07,31.05,31.07,40800.0,20.6716,20.6849,20.6716,20.6849,40800.0
2012-06-20 15:25:00,31.07,31.14,31.06,31.13,66700.0,20.6849,20.7315,20.6783,20.7249,66700.0
2012-06-20 15:30:00,31.12,31.15,31.11,31.12,22900.0,20.7182,20.7382,20.7116,20.7182,22900.0
2012-06-20 15:35:00,31.12,31.14,31.1,31.11,29400.0,20.7182,20.7315,20.7049,20.7116,29400.0
2012-06-20 15:40:00,31.11,31.17,31.11,31.17,36800.0,20.7116,20.7515,20.7116,20.7515,36800.0
2012-06-20 15:45:00,31.18,31.19,31.16,31.18,34700.0,20.7582,20.7648,20.7449,20.7582,34700.0
2012-06-20 15:50:00,31.18,31.19,31.16,31.18,82200.0,20.7582,20.7648,20.7449,20.7582,82200.0
2012-06-20 15:55:00,31.19,31.21,31.18,31.21,123300.0,20.7648,20.7781,20.7582,20.7781,123300.0
2012-06-21 09:30:00,31.14,31.2,31.13,31.17,56400.0,20.7315,20.7715,20.7249,20.7515,56400.0
2012-06-21 09:35:00,31.17,31.19,31.11,31.11,15400.0,20.7515,20.7648,20.7116,20.7116,15400.0
2012-06-21 09:40:00,31.1,31.11,31.07,31.08,14700.0,20.7049,20.7116,20.6849,20.6916,14700.0
2012-06-21 09:45:00,31.08,31.09,31.06,31.07,22800.0,20.6916,20.6983,20.6783,20.6849,22800.0
2012-06-21 09:50:00,31.07,31.12,31.07,31.11,13900.0,20.6849,20.7182,20.6849,20.7116,13900.0
2012-06-21 09:55:00,31.11,31.12,31.09,31.09,36600.0,20.7116,20.7182,20.6983,20.6983,36600.0
2012-06-21 10:00:00,31.09,31.09,31.0,31.0,86700.0,20.6983,20.6983,20.6383,20.6383,86700.0
2012-06-21 10:05:00,30.99,31.0,30.97,30.98,37700.0,20.6317,20.6383,20.6184,20.625,37700.0
2012-06-21 10:10:00,30.98,31.05,30.97,30.98,378200.0,20.625,20.6716,20.6184,20.625,378200.0
2012-06-21 10:15:00,30.99,31.02,30.98,30.99,88500.0,20.6317,20.6517,20.625,20.6317,88500.0
2012-06-21 10:20:00,30.99,31.01,30.95,30.96,43700.0,20.6317,20.645,20.6051,20.6117,43700.0
2012-06-21 10:25:00,30.97,30.97,30.93,30.97,24400.0,20.6184,20.6184,20.5917,20.6184,24400.0
2012-06-21 10:30:00,30.96,31.0,30.95,31.0,17500.0,20.6117,20.6383,20.6051,20.6383,17500.0
2012-06-21 10:35:00,30.99,31.02,30.97,30.97,33600.0,20.6317,20.6517,20.6184,20.6184,33600.0
2012-06-21 10:40:00,30.98,31.04,30.97,31.04,45400.0,20.625,20.665,20.6184,20.665,45400.0
2012-06-21 10:45:00,31.04,31.06,31.04,31.04,35100.0,20.665,20.6783,20.665,20.665,35100.0
2012-06-21 10:50:00,31.05,31.08,31.04,31.08,20500.0,20.6716,20.6916,20.665,20.6916,20500.0
2012-06-21 10:55:00,31.07,31.07,31.03,31.03,15200.0,20.6849,20.6849,20.6583,20.6583,15200.0
2012-06-21 11:00:00,31.02,31.02,30.94,30.94,24300.0,20.6517,20.6517,20.5984,20.5984,24300.0
2012-06-21 11:05:00,30.94,30.94,30.87,30.87,15300.0,20.5984,20.5984,20.5518,20.5518,15300.0
2012-06-21 11:10:00,30.87,30.89,30.81,30.81,37700.0,20.5518,20.5651,20.5118,20.5118,37700.0
2012-06-21 11:15:00,30.81,30.86,30.8,30.86,19800.0,20.5118,20.5451,20.5052,20.5451,19800.0
2012-06-21 11:20:00,30.86,30.88,30.85,30.86,6900.0,20.5451,20.5584,20.5385,20.5451,6900.0
2012-06-21 11:25:00,30.86,30.86,30.83,30.84,13200.0,20.5451,20.5451,20.5252,20.5318,13200.0
2012-06-21 11:30:00,30.84,30.84,30.81,30.81,53900.0,20.5318,20.5318,20.5118,20.5118,53900.0
2012-06-21 11:35:00,30.8,30.8,30.77,30.78,27000.0,20.5052,20.5052,20.4852,20.4919,27000.0
2012-06-21 11:40:00,30.78,30.79,30.73,30.79,27700.0,20.4919,20.4985,20.4586,20.4985,27700.0
2012-06-21 11:45:00,30.8,30.8,30.78,30.79,8400.0,20.5052,20.5052,20.4919,20.4985,8400.0
2012-06-21 11:50:00,30.79,30.84,30.79,30.84,9500.0,20.4985,20.5318,20.4985,20.5318,9500.0
2012-06-21 11:55:00,30.83,30.85,30.82,30.85,10600.0,20.5252,20.5385,20.5185,20.5385,10600.0
2012-06-21 12:00:00,30.84,30.85,30.79,30.81,28100.0,20.5318,20.5385,20.4985,20.5118,28100.0
2012-06-21 12:05:00,30.8,30.81,30.78,30.8,10500.0,20.5052,20.5118,20.4919,20.5052,10500.0
2012-06-21 12:10:00,30.81,30.81,30.79,30.79,4900.0,20.5118,20.5118,20.4985,20.4985,4900.0
2012-06-21 12:15:00,30.78,30.78,30.76,30.77,14100.0,20.4919,20.4919,20.4786,20.4852,14100.0
2012-06-21 12:20:00,30.78,30.78,30.73,30.73,40000.0,20.4919,20.4919,20.4586,20.4586,40000.0
2012-06-21 12:25:00,30.73,30.73,30.67,30.67,26100.0,20.4586,20.4586,20.4186,20.4186,26100.0
2012-06-21 12:30:00,30.67,30.69,30.66,30.68,17500.0,20.4186,20.432,20.412,20.4253,17500.0
2012-06-21 12:35:00,30.69,30.72,30.68,30.7,21400.0,20.432,20.4519,20.4253,20.4386,21400.0
2012-06-21 12:40:00,30.7,30.71,30.67,30.67,6500.0,20.4386,20.4453,20.4186,20.4186,6500.0
2012-06-21 12:45:00,30.67,30.71,30.67,30.71,1800.0,20.4186,20.4453,20.4186,20.4453,1800.0
2012-06-21 12:50:00,30.71,30.71,30.7,30.71,3500.0,20.4453,20.4453,20.4386,20.4453,3500.0
2012-06-21 12:55:00,30.71,30.71,30.7,30.7,2100.0,20.4453,20.4453,20.4386,20.4386,2100.0
2012-06-21 13:00:00,30.71,30.72,30.69,30.7,93700.0,20.4453,20.4519,20.432,20.4386,93700.0
2012-06-21 13:05:00,30.72,30.73,30.71,30.73,7800.0,20.4519,20.4586,20.4453,20.4586,7800.0
2012-06-21 13:10:00,30.72,30.72,30.67,30.68,15900.0,20.4519,20.4519,20.4186,20.4253,15900.0
2012-06-21 13:15:00,30.68,30.7,30.67,30.67,15600.0,20.4253,20.4386,20.4186,20.4186,15600.0
2012-06-21 13:20:00,30.67,30.71,30.66,30.68,7900.0,20.4186,20.4453,20.412,20.4253,7900.0
2012-06-21 13:25:00,30.66,30.68,30.65,30.66,14800.0,20.412,20.4253,20.4053,20.412,14800.0
2012-06-21 13:30:00,30.65,30.68,30.65,30.67,14500.0,20.4053,20.4253,20.4053,20.4186,14500.0
2012-06-21 13:35:00,30.66,30.67,30.64,30.65,8800.0,20.412,20.4186,20.3987,20.4053,8800.0
2012-06-21 13:40:00,30.63,30.63,30.58,30.6,16400.0,20.392,20.392,20.3587,20.372,16400.0
2012-06-21 13:45:00,30.61,30.63,30.6,30.6,38000.0,20.3787,20.392,20.372,20.372,38000.0
2012-06-21 13:50:00,30.6,30.62,30.59,30.61,5000.0,20.372,20.3854,20.3654,20.3787,5000.0
2012-06-21 13:55:00,30.62,30.63,30.6,30.62,11700.0,20.3854,20.392,20.372,20.3854,11700.0
2012-06-21 14:00:00,30.61,30.62,30.6,30.61,22000.0,20.3787,20.3854,20.372,20.3787,22000.0
2012-06-21 14:05:00,30.61,30.61,30.56,30.57,57500.0,20.3787,20.3787,20.3454,20.3521,57500.0
2012-06-21 14:10:00,30.57,30.58,30.53,30.55,119400.0,20.3521,20.3587,20.3254,20.3387,119400.0
2012-06-21 14:15:00,30.55,30.55,30.53,30.54,40200.0,20.3387,20.3387,20.3254,20.3321,40200.0
2012-06-21 14:20:00,30.53,30.53,30.5,30.5,64900.0,20.3254,20.3254,20.3055,20.3055,64900.0
2012-06-21 14:25:00,30.5,30.52,30.49,30.51,218600.0,20.3055,20.3188,20.2988,20.3121,218600.0
2012-06-21 14:30:00,30.51,30.52,30.51,30.51,61800.0,20.3121,20.3188,20.3121,20.3121,61800.0
2012-06-21 14:35:00,30.51,30.51,30.49,30.5,20600.0,20.3121,20.3121,20.2988,20.3055,20600.0
2012-06-21 14:40:00,30.5,30.58,30.5,30.57,29800.0,20.3055,20.3587,20.3055,20.3521,29800.0
2012-06-21 14:45:00,30.57,30.57,30.54,30.56,20700.0,20.3521,20.3521,20.3321,20.3454,20700.0
2012-06-21 14:50:00,30.56,30.57,30.54,30.55,26800.0,20.3454,20.3521,20.3321,20.3387,26800.0
2012-06-21 14:55:00,30.55,30.57,30.53,30.56,28400.0,20.3387,20.3521,20.3254,20.3454,28400.0
2012-06-21 15:00:00,30.56,30.57,30.54,30.55,21500.0,20.3454,20.3521,20.3321,20.3387,21500.0
2012-06-21 15:05:00,30.55,30.55,30.52,30.52,18900.0,20.3387,20.3387,20.3188,20.3188,18900.0
2012-06-21 15:10:00,30.52,30.52,30.49,30.5,19100.0,20.3188,20.3188,20.2988,20.3055,19100.0
2012-06-21 15:15:00,30.51,30.51,30.44,30.44,54800.0,20.3121,20.3121,20.2655,20.2655,54800.0
2012-06-21 15:20:00,30.44,30.46,30.42,30.46,37400.0,20.2655,20.2788,20.2522,20.2788,37400.0
2012-06-21 15:25:00,30.46,30.49,30.45,30.47,47000.0,20.2788,20.2988,20.2722,20.2855,47000.0
2012-06-21 15:30:00,30.46,30.46,30.43,30.44,18500.0,20.2788,20.2788,20.2589,20.2655,18500.0
2012-06-21 15:35:00,30.45,30.5,30.44,30.47,20400.0,20.2722,20.3055,20.2655,20.2855,20400.0
2012-06-21 15:40:00,30.46,30.47,30.46,30.46,13600.0,20.2788,20.2855,20.2788,20.2788,13600.0
2012-06-21 15:45:00,30.46,30.46,30.41,30.42,40800.0,20.2788,20.2788,20.2455,20.2522,40800.0
2012-06-21 15:50:00,30.42,30.44,30.4,30.4,35600.0,20.2522,20.2655,20.2389,20.2389,35600.0
2012-06-21 15:55:00,30.4,30.43,30.38,30.39,86300.0,20.2389,20.2589,20.2256,20.2322,86300.0
2012-06-22 09:30:00,30.69,30.74,30.66,30.66,84300.0,20.432,20.4652,20.412,20.412,84300.0
2012-06-22 09:35:00,30.65,30.69,30.57,30.6,61200.0,20.4053,20.432,20.3521,20.372,61200.0
2012-06-22 09:40:00,30.6,30.64,30.57,30.63,26800.0,20.372,20.3987,20.3521,20.392,26800.0
2012-06-22 09:45:00,30.61,30.64,30.58,30.64,48600.0,20.3787,20.3987,20.3587,20.3987,48600.0
2012-06-22 09:50:00,30.64,30.67,30.61,30.64,25100.0,20.3987,20.4186,20.3787,20.3987,25100.0
2012-06-22 09:55:00,30.65,30.67,30.62,30.67,39900.0,20.4053,20.4186,20.3854,20.4186,39900.0
2012-06-22 10:00:00,30.66,30.7,30.65,30.69,35300.0,20.412,20.4386,20.4053,20.432,35300.0
2012-06-22 10:05:00,30.69,30.71,30.63,30.63,15500.0,20.432,20.4453,20.392,20.392,15500.0
2012-06-22 10:10:00,30.64,30.65,30.61,30.64,20500.0,20.3987,20.4053,20.3787,20.3987,20500.0
2012-06-22 10:15:00,30.63,30.64,30.59,30.59,11100.0,20.392,20.3987,20.3654,20.3654,11100.0
2012-06-22 10:20:00,30.59,30.62,30.59,30.59,13400.0,20.3654,20.3854,20.3654,20.3654,13400.0
2012-06-22 10:25:00,30.6,30.6,30.56,30.56,13400.0,20.372,20.372,20.3454,20.3454,13400.0
2012-06-22 10:30:00,30.57,30.58,30.54,30.57,51500.0,20.3521,20.3587,20.3321,20.3521,51500.0
2012-06-22 10:35:00,30.58,30.61,30.54,30.54,26800.0,20.3587,20.3787,20.3321,20.3321,26800.0
2012-06-22 10:40:00,30.54,30.57,30.53,30.54,10300.0,20.3321,20.3521,20.3254,20.3321,10300.0
2012-06-22 10:45:00,30.54,30.55,30.52,30.53,8600.0,20.3321,20.3387,20.3188,20.3254,8600.0
2012-06-22 10:50:00,30.53,30.55,30.53,30.54,10400.0,20.3254,20.3387,20.3254,20.3321,10400.0
2012-06-22 10:55:00,30.56,30.57,30.54,30.55,14800.0,20.3454,20.3521,20.3321,20.3387,14800.0
2012-06-22 11:00:00,30.54,30.57,30.52,30.56,10900.0,20.3321,20.3521,20.3188,20.3454,10900.0
2012-06-22 11:05:00,30.57,30.57,30.51,30.53,16500.0,20.3521,20.3521,20.3121,20.3254,16500.0
2012-06-22 11:10:00,30.53,30.56,30.53,30.53,58500.0,20.3254,20.3454,20.3254,20.3254,58500.0
2012-06-22 11:15:00,30.54,30.56,30.52,30.55,14300.0,20.3321,20.3454,20.3188,20.3387,14300.0
2012-06-22 11:20:00,30.55,30.56,30.51,30.51,15600.0,20.3387,20.3454,20.3121,20.3121,15600.0
2012-06-22 11:25:00,30.51,30.52,30.48,30.49,5000.0,20.3121,20.3188,20.2921,20.2988,5000.0
2012-06-22 11:30:00,30.48,30.53,30.48,30.53,6600.0,20.2921,20.3254,20.2921,20.3254,6600.0
2012-06-22 11:35:00,30.51,30.51,30.5,30.51,41100.0,20.3121,20.3121,20.3055,20.3121,41100.0
2012-06-22 11:40:00,30.53,30.55,30.52,30.55,2500.0,20.3254,20.3387,20.3188,20.3387,2500.0
2012-06-22 11:45:00,30.55,30.58,30.55,30.57,5700.0,20.3387,20.3587,20.3387,20.3521,5700.0
2012-06-22 11:50:00,30.57,30.58,30.55,30.55,18300.0,20.3521,20.3587,20.3387,20.3387,18300.0
2012-06-22 11:55:00,30.56,30.57,30.56,30.57,17100.0,20.3454,20.3521,20.3454,20.3521,17100.0
2012-06-22 12:00:00,30.57,30.58,30.55,30.58,13000.0,20.3521,20.3587,20.3387,20.3587,13000.0
2012-06-22 12:05:00,30.57,30.57,30.55,30.56,8400.0,20.3521,20.3521,20.3387,20.3454,8400.0
2012-06-22 12:10:00,30.55,30.57,30.55,30.55,11100.0,20.3387,20.3521,20.3387,20.3387,11100.0
2012-06-22 12:15:00,30.55,30.56,30.54,30.56,36200.0,20.3387,20.3454,20.3321,20.3454,36200.0
2012-06-22 12:20:00,30.56,30.56,30.54,30.55,6300.0,20.3454,20.3454,20.3321,20.3387,6300.0
2012-06-22 12:25:00,30.55,30.58,30.55,30.57,47800.0,20.3387,20.3587,20.3387,20.3521,47800.0
2012-06-22 12:30:00,30.57,30.59,30.57,30.57,29100.0,20.3521,20.3654,20.3521,20.3521,29100.0
2012-06-22 12:35:00,30.57,30.58,30.56,30.56,8800.0,20.3521,20.3587,20.3454,20.3454,8800.0
2012-06-22 12:40:00,30.57,30.59,30.57,30.59,5800.0,20.3521,20.3654,20.3521,20.3654,5800.0
2012-06-22 12:45:00,30.59,30.6,30.56,30.56,26700.0,20.3654,20.372,20.3454,20.3454,26700.0
2012-06-22 12:50:00,30.57,30.58,30.56,30.57,30300.0,20.3521,20.3587,20.3454,20.3521,30300.0
2012-06-22 12:55:00,30.57,30.59,30.56,30.57,13600.0,20.3521,20.3654,20.3454,20.3521,13600.0
2012-06-22 13:00:00,30.56,30.57,30.54,30.55,17100.0,20.3454,20.3521,20.3321,20.3387,17100.0
2012-06-22 13:05:00,30.55,30.57,30.55,30.56,9100.0,20.3387,20.3521,20.3387,20.3454,9100.0
2012-06-22 13:10:00,30.56,30.57,30.55,30.57,5500.0,20.3454,20.3521,20.3387,20.3521,5500.0
2012-06-22 13:15:00,30.57,30.58,30.56,30.57,20200.0,20.3521,20.3587,20.3454,20.3521,20200.0
2012-06-22 13:20:00,30.57,30.58,30.57,30.57,10900.0,20.3521,20.3587,20.3521,20.3521,10900.0
2012-06-22 13:25:00,30.58,30.6,30.57,30.59,38200.0,20.3587,20.372,20.3521,20.3654,38200.0
2012-06-22 13:30:00,30.59,30.6,30.59,30.6,1300.0,20.3654,20.372,20.3654,20.372,1300.0
2012-06-22 13:35:00,30.59,30.62,30.59,30.61,32600.0,20.3654,20.3854,20.3654,20.3787,32600.0
2012-06-22 13:40:00,30.61,30.62,30.61,30.62,11700.0,20.3787,20.3854,20.3787,20.3854,11700.0
2012-06-22 13:45:00,30.61,30.62,30.61,30.61,23600.0,20.3787,20.3854,20.3787,20.3787,23600.0
2012-06-22 13:50:00,30.61,30.61,30.6,30.6,24500.0,20.3787,20.3787,20.372,20.372,24500.0
2012-06-22 13:55:00,30.6,30.61,30.6,30.61,8900.0,20.372,20.3787,20.372,20.3787,8900.0
2012-06-22 14:00:00,30.61,30.64,30.61,30.63,14700.0,20.3787,20.3987,20.3787,20.392,14700.0
2012-06-22 14:05:00,30.64,30.66,30.63,30.63,7100.0,20.3987,20.412,20.392,20.392,7100.0
2012-06-22 14:10:00,30.64,30.64,30.61,30.62,10200.0,20.3987,20.3987,20.3787,20.3854,10200.0
2012-06-22 14:15:00,30.63,30.64,30.61,30.61,8700.0,20.392,20.3987,20.3787,20.3787,8700.0
2012-06-22 14:20:00,30.62,30.63,30.61,30.62,9800.0,20.3854,20.392,20.3787,20.3854,9800.0
2012-06-22 14:25:00,30.62,30.63,30.62,30.63,24400.0,20.3854,20.392,20.3854,20.392,24400.0
2012-06-22 14:30:00,30.63,30.64,30.62,30.64,6300.0,20.392,20.3987,20.3854,20.3987,6300.0
2012-06-22 14:35:00,30.64,30.65,30.64,30.65,18900.0,20.3987,20.4053,20.3987,20.4053,18900.0
2012-06-22 14:40:00,30.65,30.67,30.65,30.67,19100.0,20.4053,20.4186,20.4053,20.4186,19100.0
2012-06-22 14:45:00,30.67,30.69,30.66,30.69,16300.0,20.4186,20.432,20.412,20.432,16300.0
2012-06-22 14:50:00,30.69,30.7,30.68,30.69,23500.0,20.432,20.4386,20.4253,20.432,23500.0
2012-06-22 14:55:00,30.69,30.7,30.68,30.7,21800.0,20.432,20.4386,20.4253,20.4386,21800.0
2012-06-22 15:00:00,30.7,30.7,30.68,30.69,18700.0,20.4386,20.4386,20.4253,20.432,18700.0
2012-06-22 15:05:00,30.68,30.69,30.67,30.68,16100.0,20.4253,20.432,20.4186,20.4253,16100.0
2012-06-22 15:10:00,30.68,30.71,30.67,30.7,24200.0,20.4253,20.4453,20.4186,20.4386,24200.0
2012-06-22 15:15:00,30.69,30.7,30.67,30.68,7800.0,20.432,20.4386,20.4186,20.4253,7800.0
2012-06-22 15:20:00,30.68,30.69,30.65,30.66,13000.0,20.4253,20.432,20.4053,20.412,13000.0
2012-06-22 15:25:00,30.66,30.67,30.65,30.66,14400.0,20.412,20.4186,20.4053,20.412,14400.0
2012-06-22 15:30:00,30.66,30.68,30.64,30.65,25200.0,20.412,20.4253,20.3987,20.4053,25200.0
2012-06-22 15:35:00,30.65,30.67,30.64,30.67,28600.0,20.4053,20.4186,20.3987,20.4186,28600.0
2012-06-22 15:40:00,30.66,30.68,30.66,30.67,59800.0,20.412,20.4253,20.412,20.4186,59800.0
2012-06-22 15:45:00,30.68,30.71,30.68,30.71,31800.0,20.4253,20.4453,20.4253,20.4453,31800.0
2012-06-22 15:50:00,30.72,30.73,30.71,30.73,13000.0,20.4519,20.4586,20.4453,20.4586,13000.0
2012-06-22 15:55:00,30.72,30.72,30.68,30.7,99400.0,20.4519,20.4519,20.4253,20.4386,99400.0
2012-06-25 09:30:00,30.15,30.17,30.13,30.16,20000.0,20.0724,20.0858,20.0591,20.0791,20000.0
2012-06-25 09:35:00,30.14,30.14,30.09,30.1,22800.0,20.0658,20.0658,20.0325,20.0392,22800.0
2012-06-25 09:40:00,30.1,30.1,30.06,30.09,28500.0,20.0392,20.0392,20.0125,20.0325,28500.0
2012-06-25 09:45:00,30.1,30.12,30.09,30.1,35400.0,20.0392,20.0525,20.0325,20.0392,35400.0
2012-06-25 09:50:00,30.09,30.1,30.07,30.07,24700.0,20.0325,20.0392,20.0192,20.0192,24700.0
2012-06-25 09:55:00,30.07,30.09,30.07,30.08,16400.0,20.0192,20.0325,20.0192,20.0258,16400.0
2012-06-25 10:00:00,30.09,30.13,30.09,30.1,49600.0,20.0325,20.0591,20.0325,20.0392,49600.0
2012-06-25 10:05:00,30.09,30.12,30.06,30.06,63300.0,20.0325,20.0525,20.0125,20.0125,63300.0
2012-06-25 10:10:00,30.06,30.07,30.03,30.06,21800.0,20.0125,20.0192,19.9926,20.0125,21800.0
2012-06-25 10:15:00,30.05,30.05,29.98,29.99,123200.0,20.0059,20.0059,19.9593,19.9659,123200.0
2012-06-25 10:20:00,29.99,30.0,29.96,29.99,136100.0,19.9659,19.9726,19.946,19.9659,136100.0
2012-06-25 10:25:00,29.99,30.0,29.97,29.98,24900.0,19.9659,19.9726,19.9526,19.9593,24900.0
2012-06-25 10:30:00,29.98,30.03,29.98,30.0,32400.0,19.9593,19.9926,19.9593,19.9726,32400.0
2012-06-25 10:35:00,30.01,30.03,29.99,29.99,25700.0,19.9792,19.9926,19.9659,19.9659,25700.0
2012-06-25 10:40:00,29.98,29.98,29.97,29.98,14500.0,19.9593,19.9593,19.9526,19.9593,14500.0
2012-06-25 10:45:00,29.97,29.99,29.96,29.99,2800.0,19.9526,19.9659,19.946,19.9659,2800.0
2012-06-25 10:50:00,29.99,30.03,29.99,30.03,8900.0,19.9659,19.9926,19.9659,19.9926,8900.0
2012-06-25 10:55:00,30.02,30.04,30.01,30.02,7000.0,19.9859,19.9992,19.9792,19.9859,7000.0
2012-06-25 11:00:00,30.02,30.04,30.02,30.02,12600.0,19.9859,19.9992,19.9859,19.9859,12600.0
2012-06-25 11:05:00,30.01,30.01,29.99,30.0,42600.0,19.9792,19.9792,19.9659,19.9726,42600.0
2012-06-25 11:10:00,30.0,30.01,29.99,29.99,9300.0,19.9726,19.9792,19.9659,19.9659,9300.0
2012-06-25 11:15:00,30.0,30.02,30.0,30.02,2500.0,19.9726,19.9859,19.9726,19.9859,2500.0
2012-06-25 11:20:00,30.03,30.06,30.03,30.06,10900.0,19.9926,20.0125,19.9926,20.0125,10900.0
2012-06-25 11:25:00,30.05,30.07,30.03,30.04,17900.0,20.0059,20.0192,19.9926,19.9992,17900.0
2012-06-25 11:30:00,30.04,30.05,30.0,30.0,57800.0,19.9992,20.0059,19.9726,19.9726,57800.0
2012-06-25 11:35:00,29.99,30.01,29.98,29.99,5100.0,19.9659,19.9792,19.9593,19.9659,5100.0
2012-06-25 11:40:00,29.98,29.99,29.98,29.98,3500.0,19.9593,19.9659,19.9593,19.9593,3500.0
2012-06-25 11:45:00,29.98,29.99,29.98,29.98,18000.0,19.9593,19.9659,19.9593,19.9593,18000.0
2012-06-25 11:50:00,29.98,29.99,29.97,29.99,9500.0,19.9593,19.9659,19.9526,19.9659,9500.0
2012-06-25 11:55:00,29.99,30.0,29.96,29.97,26100.0,19.9659,19.9726,19.946,19.9526,26100.0
2012-06-25 12:00:00,29.96,29.97,29.95,29.97,4200.0,19.946,19.9526,19.9393,19.9526,4200.0
2012-06-25 12:05:00,29.96,29.97,29.95,29.97,13200.0,19.946,19.9526,19.9393,19.9526,13200.0
2012-06-25 12:10:00,29.96,29.96,29.96,29.96,8200.0,19.946,19.946,19.946,19.946,8200.0
2012-06-25 12:15:00,29.96,30.01,29.96,30.01,12200.0,19.946,19.9792,19.946,19.9792,12200.0
2012-06-25 12:20:00,30.02,30.02,30.01,30.02,4300.0,19.9859,19.9859,19.9792,19.9859,4300.0
2012-06-25 12:25:00,30.02,30.02,30.01,30.01,2800.0,19.9859,19.9859,19.9792,19.9792,2800.0
2012-06-25 12:30:00,30.01,30.02,30.01,30.01,1800.0,19.9792,19.9859,19.9792,19.9792,1800.0
2012-06-25 12:35:00,30.02,30.02,29.99,29.99,8500.0,19.9859,19.9859,19.9659,19.9659,8500.0
2012-06-25 12:40:00,29.99,30.01,29.99,30.01,7900.0,19.9659,19.9792,19.9659,19.9792,7900.0
2012-06-25 12:45:00,30.01,30.01,30.0,30.0,1800.0,19.9792,19.9792,19.9726,19.9726,1800.0
2012-06-25 12:50:00,30.0,30.01,30.0,30.0,23900.0,19.9726,19.9792,19.9726,19.9726,23900.0
2012-06-25 12:55:00,30.0,30.0,29.99,29.99,49100.0,19.9726,19.9726,19.9659,19.9659,49100.0
2012-06-25 13:00:00,29.99,29.99,29.97,29.97,8000.0,19.9659,19.9659,19.9526,19.9526,8000.0
2012-06-25 13:05:00,29.98,29.98,29.98,29.98,600.0,19.9593,19.9593,19.9593,19.9593,600.0
2012-06-25 13:10:00,29.99,29.99,29.97,29.98,3800.0,19.9659,19.9659,19.9526,19.9593,3800.0
2012-06-25 13:15:00,29.98,29.98,29.97,29.97,8400.0,19.9593,19.9593,19.9526,19.9526,8400.0
2012-06-25 13:20:00,29.98,29.99,29.97,29.98,14900.0,19.9593,19.9659,19.9526,19.9593,14900.0
2012-06-25 13:25:00,29.99,30.01,29.99,30.01,10500.0,19.9659,19.9792,19.9659,19.9792,10500.0
2012-06-25 13:30:00,30.0,30.04,29.99,30.02,57900.0,19.9726,19.9992,19.9659,19.9859,57900.0
2012-06-25 13:35:00,30.03,30.04,30.02,30.02,30200.0,19.9926,19.9992,19.9859,19.9859,30200.0
2012-06-25 13:40:00,30.02,30.02,30.0,30.0,5300.0,19.9859,19.9859,19.9726,19.9726,5300.0
2012-06-25 13:45:00,30.0,30.02,29.99,30.0,149200.0,19.9726,19.9859,19.9659,19.9726,149200.0
2012-06-25 13:50:00,30.01,30.01,29.99,29.99,32500.0,19.9792,19.9792,19.9659,19.9659,32500.0
2012-06-25 13:55:00,30.0,30.02,29.99,30.02,36000.0,19.9726,19.9859,19.9659,19.9859,36000.0
2012-06-25 14:00:00,30.02,30.03,30.02,30.03,26300.0,19.9859,19.9926,19.9859,19.9926,26300.0
2012-06-25 14:05:00,30.02,30.03,29.99,30.01,13300.0,19.9859,19.9926,19.9659,19.9792,13300.0
2012-06-25 14:10:00,30.0,30.02,30.0,30.02,8000.0,19.9726,19.9859,19.9726,19.9859,8000.0
2012-06-25 14:15:00,30.02,30.04,30.01,30.03,46800.0,19.9859,19.9992,19.9792,19.9926,46800.0
2012-06-25 14:20:00,30.02,30.02,30.01,30.02,7600.0,19.9859,19.9859,19.9792,19.9859,7600.0
2012-06-25 14:25:00,30.02,30.02,30.0,30.0,11300.0,19.9859,19.9859,19.9726,19.9726,11300.0
2012-06-25 14:30:00,29.99,30.0,29.97,29.98,14500.0,19.9659,19.9726,19.9526,19.9593,14500.0
2012-06-25 14:35:00,29.97,29.99,29.97,29.99,26200.0,19.9526,19.9659,19.9526,19.9659,26200.0
2012-06-25 14:40:00,29.99,29.99,29.96,29.96,55200.0,19.9659,19.9659,19.946,19.946,55200.0
2012-06-25 14:45:00,29.96,29.97,29.94,29.96,23400.0,19.946,19.9526,19.9326,19.946,23400.0
2012-06-25 14:50:00,29.95,29.97,29.95,29.96,8900.0,19.9393,19.9526,19.9393,19.946,8900.0
2012-06-25 14:55:00,29.97,29.97,29.96,29.96,31900.0,19.9526,19.9526,19.946,19.946,31900.0
2012-06-25 15:00:00,29.95,29.96,29.95,29.96,1200.0,19.9393,19.946,19.9393,19.946,1200.0
2012-06-25 15:05:00,29.96,30.0,29.95,30.0,18800.0,19.946,19.9726,19.9393,19.9726,18800.0
2012-06-25 15:10:00,30.0,30.03,29.99,30.03,63900.0,19.9726,19.9926,19.9659,19.9926,63900.0
2012-06-25 15:15:00,30.02,30.03,30.0,30.03,22600.0,19.9859,19.9926,19.9726,19.9926,22600.0
2012-06-25 15:20:00,30.03,30.04,30.01,30.03,15600.0,19.9926,19.9992,19.9792,19.9926,15600.0
2012-06-25 15:25:00,30.04,30.06,30.03,30.04,49300.0,19.9992,20.0125,19.9926,19.9992,49300.0
2012-06-25 15:30:00,30.04,30.04,30.01,30.02,61700.0,19.9992,19.9992,19.9792,19.9859,61700.0
2012-06-25 15:35:00,30.03,30.05,30.02,30.05,82600.0,19.9926,20.0059,19.9859,20.0059,82600.0
2012-06-25 15:40:00,30.05,30.06,30.02,30.03,110900.0,20.0059,20.0125,19.9859,19.9926,110900.0
2012-06-25 15:45:00,30.03,30.04,30.02,30.03,108700.0,19.9926,19.9992,19.9859,19.9926,108700.0
2012-06-25 15:50:00,30.02,30.03,29.99,30.01,23200.0,19.9859,19.9926,19.9659,19.9792,23200.0
2012-06-25 15:55:00,30.01,30.02,29.99,30.0,63700.0,19.9792,19.9859,19.9659,19.9726,63700.0
2012-06-26 09:30:00,30.16,30.16,30.12,30.13,33300.0,20.0791,20.0791,20.0525,20.0591,33300.0
2012-06-26 09:35:00,30.13,30.18,30.13,30.18,68100.0,20.0591,20.0924,20.0591,20.0924,68100.0
2012-06-26 09:40:00,30.18,30.21,30.18,30.2,22500.0,20.0924,20.1124,20.0924,20.1057,22500.0
2012-06-26 09:45:00,30.19,30.2,30.17,30.17,27100.0,20.0991,20.1057,20.0858,20.0858,27100.0
2012-06-26 09:50:00,30.18,30.18,30.15,30.17,51600.0,20.0924,20.0924,20.0724,20.0858,51600.0
2012-06-26 09:55:00,30.16,30.17,30.15,30.16,34100.0,20.0791,20.0858,20.0724,20.0791,34100.0
2012-06-26 10:00:00,30.17,30.18,30.12,30.18,53600.0,20.0858,20.0924,20.0525,20.0924,53600.0
2012-06-26 10:05:00,30.17,30.21,30.17,30.19,48300.0,20.0858,20.1124,20.0858,20.0991,48300.0
2012-06-26 10:10:00,30.18,30.19,30.13,30.13,44000.0,20.0924,20.0991,20.0591,20.0591,44000.0
2012-06-26 10:15:00,30.13,30.13,30.06,30.06,128600.0,20.0591,20.0591,20.0125,20.0125,128600.0
2012-06-26 10:20:00,30.06,30.09,30.05,30.07,68900.0,20.0125,20.0325,20.0059,20.0192,68900.0
2012-06-26 10:25:00,30.07,30.09,30.05,30.05,55900.0,20.0192,20.0325,20.0059,20.0059,55900.0
2012-06-26 10:30:00,30.04,30.05,30.01,30.04,36300.0,19.9992,20.0059,19.9792,19.9992,36300.0
2012-06-26 10:35:00,30.03,30.07,30.03,30.05,40700.0,19.9926,20.0192,19.9926,20.0059,40700.0
2012-06-26 10:40:00,30.06,30.06,30.03,30.03,26800.0,20.0125,20.0125,19.9926,19.9926,26800.0
2012-06-26 10:45:00,30.03,30.03,29.99,30.0,13800.0,19.9926,19.9926,19.9659,19.9726,13800.0
2012-06-26 10:50:00,30.01,30.04,29.98,30.04,31800.0,19.9792,19.9992,19.9593,19.9992,31800.0
2012-06-26 10:55:00,30.04,30.07,30.03,30.03,22500.0,19.9992,20.0192,19.9926,19.9926,22500.0
2012-06-26 11:00:00,30.03,30.09,30.03,30.08,16500.0,19.9926,20.0325,19.9926,20.0258,16500.0
2012-06-26 11:05:00,30.08,30.09,29.96,29.97,83900.0,20.0258,20.0325,19.946,19.9526,83900.0
2012-06-26 11:10:00,29.97,30.0,29.92,30.0,42200.0,19.9526,19.9726,19.9193,19.9726,42200.0
2012-06-26 11:15:00,30.0,30.01,29.97,30.0,39300.0,19.9726,19.9792,19.9526,19.9726,39300.0
2012-06-26 11:20:00,30.0,30.05,29.99,30.03,67500.0,19.9726,20.0059,19.9659,19.9926,67500.0
2012-06-26 11:25:00,30.02,30.05,30.02,30.02,14500.0,19.9859,20.0059,19.9859,19.9859,14500.0
2012-06-26 11:30:00,30.02,30.05,30.02,30.03,21400.0,19.9859,20.0059,19.9859,19.9926,21400.0
2012-06-26 11:35:00,30.03,30.04,30.02,30.04,27200.0,19.9926,19.9992,19.9859,19.9992,27200.0
2012-06-26 11:40:00,30.03,30.04,30.01,30.02,15200.0,19.9926,19.9992,19.9792,19.9859,15200.0
2012-06-26 11:45:00,30.02,30.06,30.02,30.05,20700.0,19.9859,20.0125,19.9859,20.0059,20700.0
2012-06-26 11:50:00,30.06,30.11,30.06,30.1,16400.0,20.0125,20.0458,20.0125,20.0392,16400.0
2012-06-26 11:55:00,30.1,30.11,30.09,30.09,12600.0,20.0392,20.0458,20.0325,20.0325,12600.0
2012-06-26 12:00:00,30.09,30.09,30.08,30.09,15800.0,20.0325,20.0325,20.0258,20.0325,15800.0
2012-06-26 12:05:00,30.1,30.14,30.1,30.12,22600.0,20.0392,20.0658,20.0392,20.0525,22600.0
2012-06-26 12:10:00,30.13,30.17,30.13,30.15,32100.0,20.0591,20.0858,20.0591,20.0724,32100.0
2012-06-26 12:15:00,30.15,30.16,30.14,30.15,24600.0,20.0724,20.0791,20.0658,20.0724,24600.0
2012-06-26 12:20:00,30.14,30.16,30.14,30.15,13800.0,20.0658,20.0791,20.0658,20.0724,13800.0
2012-06-26 12:25:00,30.15,30.15,30.13,30.14,9300.0,20.0724,20.0724,20.0591,20.0658,9300.0
2012-06-26 12:30:00,30.15,30.16,30.13,30.16,22100.0,20.0724,20.0791,20.0591,20.0791,22100.0
2012-06-26 12:35:00,30.16,30.16,30.14,30.14,12700.0,20.0791,20.0791,20.0658,20.0658,12700.0
2012-06-26 12:40:00,30.14,30.19,30.14,30.19,22400.0,20.0658,20.0991,20.0658,20.0991,22400.0
2012-06-26 12:45:00,30.19,30.2,30.18,30.19,34300.0,20.0991,20.1057,20.0924,20.0991,34300.0
2012-06-26 12:50:00,30.19,30.19,30.17,30.17,3700.0,20.0991,20.0991,20.0858,20.0858,3700.0
2012-06-26 12:55:00,30.17,30.18,30.16,30.16,9200.0,20.0858,20.0924,20.0791,20.0791,9200.0
2012-06-26 13:00:00,30.16,30.17,30.16,30.16,17800.0,20.0791,20.0858,20.0791,20.0791,17800.0
2012-06-26 13:05:00,30.16,30.16,30.15,30.15,21900.0,20.0791,20.0791,20.0724,20.0724,21900.0
2012-06-26 13:10:00,30.15,30.18,30.15,30.16,18000.0,20.0724,20.0924,20.0724,20.0791,18000.0
2012-06-26 13:15:00,30.15,30.17,30.15,30.15,17700.0,20.0724,20.0858,20.0724,20.0724,17700.0
2012-06-26 13:20:00,30.15,30.17,30.15,30.16,146400.0,20.0724,20.0858,20.0724,20.0791,146400.0
2012-06-26 13:25:00,30.15,30.16,30.14,30.14,27300.0,20.0724,20.0791,20.0658,20.0658,27300.0
2012-06-26 13:30:00,30.14,30.15,30.11,30.11,44600.0,20.0658,20.0724,20.0458,20.0458,44600.0
2012-06-26 13:35:00,30.12,30.14,30.12,30.13,12000.0,20.0525,20.0658,20.0525,20.0591,12000.0
2012-06-26 13:40:00,30.14,30.15,30.14,30.15,14400.0,20.0658,20.0724,20.0658,20.0724,14400.0
2012-06-26 13:45:00,30.15,30.16,30.14,30.15,19300.0,20.0724,20.0791,20.0658,20.0724,19300.0
2012-06-26 13:50:00,30.15,30.18,30.15,30.17,16900.0,20.0724,20.0924,20.0724,20.0858,16900.0
2012-06-26 13:55:00,30.16,30.18,30.15,30.17,26200.0,20.0791,20.0924,20.0724,20.0858,26200.0
2012-06-26 14:00:00,30.18,30.2,30.18,30.18,9900.0,20.0924,20.1057,20.0924,20.0924,9900.0
2012-06-26 14:05:00,30.19,30.22,30.18,30.22,30200.0,20.0991,20.1191,20.0924,20.1191,30200.0
2012-06-26 14:10:00,30.22,30.25,30.22,30.24,20100.0,20.1191,20.139,20.1191,20.1324,20100.0
2012-06-26 14:15:00,30.24,30.26,30.23,30.25,34300.0,20.1324,20.1457,20.1257,20.139,34300.0
2012-06-26 14:20:00,30.26,30.27,30.25,30.26,24300.0,20.1457,20.1523,20.139,20.1457,24300.0
2012-06-26 14:25:00,30.27,30.27,30.24,30.24,7300.0,20.1523,20.1523,20.1324,20.1324,7300.0
2012-06-26 14:30:00,30.24,30.26,30.23,30.26,38600.0,20.1324,20.1457,20.1257,20.1457,38600.0
2012-06-26 14:35:00,30.26,30.26,30.22,30.22,25200.0,20.1457,20.1457,20.1191,20.1191,25200.0
2012-06-26 14:40:00,30.22,30.25,30.22,30.25,28200.0,20.1191,20.139,20.1191,20.139,28200.0
2012-06-26 14:45:00,30.24,30.26,30.23,30.25,148000.0,20.1324,20.1457,20.1257,20.139,148000.0
2012-06-26 14:50:00,30.24,30.24,30.19,30.19,162900.0,20.1324,20.1324,20.0991,20.0991,162900.0
2012-06-26 14:55:00,30.2,30.23,30.19,30.22,104900.0,20.1057,20.1257,20.0991,20.1191,104900.0
2012-06-26 15:00:00,30.22,30.24,30.22,30.24,78500.0,20.1191,20.1324,20.1191,20.1324,78500.0
2012-06-26 15:05:00,30.24,30.26,30.23,30.25,79300.0,20.1324,20.1457,20.1257,20.139,79300.0
2012-06-26 15:10:00,30.24,30.25,30.23,30.23,23000.0,20.1324,20.139,20.1257,20.1257,23000.0
2012-06-26 15:15:00,30.23,30.25,30.23,30.25,26800.0,20.1257,20.139,20.1257,20.139,26800.0
2012-06-26 15:20:00,30.25,30.26,30.24,30.24,39500.0,20.139,20.1457,20.1324,20.1324,39500.0
2012-06-26 15:25:00,30.25,30.25,30.21,30.23,67300.0,20.139,20.139,20.1124,20.1257,67300.0
2012-06-26 15:30:00,30.23,30.23,30.21,30.23,42600.0,20.1257,20.1257,20.1124,20.1257,42600.0
2012-06-26 15:35:00,30.23,30.25,30.23,30.23,14200.0,20.1257,20.139,20.1257,20.1257,14200.0
2012-06-26 15:40:00,30.23,30.24,30.22,30.23,26700.0,20.1257,20.1324,20.1191,20.1257,26700.0
2012-06-26 15:45:00,30.22,30.24,30.22,30.22,22100.0,20.1191,20.1324,20.1191,20.1191,22100.0
2012-06-26 15:50:00,30.22,30.23,30.21,30.22,78700.0,20.1191,20.1257,20.1124,20.1191,78700.0
2012-06-26 15:55:00,30.22,30.22,30.16,30.17,163100.0,20.1191,20.1191,20.0791,20.0858,163100.0
2012-06-27 09:30:00,30.27,30.32,30.27,30.3,18600.0,20.1523,20.1856,20.1523,20.1723,18600.0
2012-06-27 09:35:00,30.31,30.34,30.3,30.31,12100.0,20.179,20.1989,20.1723,20.179,12100.0
2012-06-27 09:40:00,30.32,30.34,30.25,30.29,45000.0,20.1856,20.1989,20.139,20.1657,45000.0
2012-06-27 09:45:00,30.29,30.29,30.22,30.22,26100.0,20.1657,20.1657,20.1191,20.1191,26100.0
2012-06-27 09:50:00,30.23,30.25,30.21,30.25,11700.0,20.1257,20.139,20.1124,20.139,11700.0
2012-06-27 09:55:00,30.25,30.3,30.24,30.29,16200.0,20.139,20.1723,20.1324,20.1657,16200.0
2012-06-27 10:00:00,30.3,30.34,30.27,30.34,16200.0,20.1723,20.1989,20.1523,20.1989,16200.0
2012-06-27 10:05:00,30.35,30.4,30.34,30.39,28900.0,20.2056,20.2389,20.1989,20.2322,28900.0
2012-06-27 10:10:00,30.42,30.44,30.42,30.43,17700.0,20.2522,20.2655,20.2522,20.2589,17700.0
2012-06-27 10:15:00,30.43,30.44,30.39,30.41,15700.0,20.2589,20.2655,20.2322,20.2455,15700.0
2012-06-27 10:20:00,30.42,30.45,30.41,30.42,33200.0,20.2522,20.2722,20.2455,20.2522,33200.0
2012-06-27 10:25:00,30.43,30.43,30.4,30.42,20500.0,20.2589,20.2589,20.2389,20.2522,20500.0
2012-06-27 10:30:00,30.42,30.45,30.42,30.43,13400.0,20.2522,20.2722,20.2522,20.2589,13400.0
2012-06-27 10:35:00,30.43,30.43,30.41,30.42,10700.0,20.2589,20.2589,20.2455,20.2522,10700.0
2012-06-27 10:40:00,30.42,30.42,30.37,30.38,15800.0,20.2522,20.2522,20.2189,20.2256,15800.0
2012-06-27 10:45:00,30.39,30.41,30.38,30.4,5700.0,20.2322,20.2455,20.2256,20.2389,5700.0
2012-06-27 10:50:00,30.4,30.4,30.38,30.39,4800.0,20.2389,20.2389,20.2256,20.2322,4800.0
2012-06-27 10:55:00,30.39,30.41,30.37,30.39,26900.0,20.2322,20.2455,20.2189,20.2322,26900.0
2012-06-27 11:00:00,30.39,30.42,30.38,30.42,14500.0,20.2322,20.2522,20.2256,20.2522,14500.0
2012-06-27 11:05:00,30.42,30.45,30.41,30.44,95000.0,20.2522,20.2722,20.2455,20.2655,95000.0
2012-06-27 11:10:00,30.44,30.44,30.39,30.39,16400.0,20.2655,20.2655,20.2322,20.2322,16400.0
2012-06-27 11:15:00,30.39,30.4,30.38,30.4,34300.0,20.2322,20.2389,20.2256,20.2389,34300.0
2012-06-27 11:20:00,30.4,30.41,30.39,30.39,8400.0,20.2389,20.2455,20.2322,20.2322,8400.0
2012-06-27 11:25:00,30.38,30.39,30.36,30.37,27400.0,20.2256,20.2322,20.2123,20.2189,27400.0
2012-06-27 11:30:00,30.38,30.42,30.38,30.42,30400.0,20.2256,20.2522,20.2256,20.2522,30400.0
2012-06-27 11:35:00,30.42,30.45,30.42,30.45,8400.0,20.2522,20.2722,20.2522,20.2722,8400.0
2012-06-27 11:40:00,30.44,30.47,30.44,30.46,75000.0,20.2655,20.2855,20.2655,20.2788,75000.0
2012-06-27 11:45:00,30.45,30.46,30.45,30.46,10400.0,20.2722,20.2788,20.2722,20.2788,10400.0
2012-06-27 11:50:00,30.46,30.46,30.44,30.45,7700.0,20.2788,20.2788,20.2655,20.2722,7700.0
2012-06-27 11:55:00,30.45,30.46,30.44,30.46,28500.0,20.2722,20.2788,20.2655,20.2788,28500.0
2012-06-27 12:00:00,30.46,30.49,30.45,30.49,25600.0,20.2788,20.2988,20.2722,20.2988,25600.0
2012-06-27 12:05:00,30.49,30.51,30.49,30.49,110500.0,20.2988,20.3121,20.2988,20.2988,110500.0
2012-06-27 12:10:00,30.5,30.5,30.49,30.49,17700.0,20.3055,20.3055,20.2988,20.2988,17700.0
2012-06-27 12:15:00,30.49,30.5,30.48,30.49,81700.0,20.2988,20.3055,20.2921,20.2988,81700.0
2012-06-27 12:20:00,30.48,30.49,30.48,30.49,32500.0,20.2921,20.2988,20.2921,20.2988,32500.0
2012-06-27 12:25:00,30.48,30.49,30.48,30.48,66500.0,20.2921,20.2988,20.2921,20.2921,66500.0
2012-06-27 12:30:00,30.49,30.49,30.45,30.47,30600.0,20.2988,20.2988,20.2722,20.2855,30600.0
2012-06-27 12:35:00,30.47,30.48,30.46,30.47,35300.0,20.2855,20.2921,20.2788,20.2855,35300.0
2012-06-27 12:40:00,30.47,30.48,30.47,30.47,77800.0,20.2855,20.2921,20.2855,20.2855,77800.0
2012-06-27 12:45:00,30.48,30.48,30.47,30.47,50700.0,20.2921,20.2921,20.2855,20.2855,50700.0
2012-06-27 12:50:00,30.47,30.49,30.47,30.48,43600.0,20.2855,20.2988,20.2855,20.2921,43600.0
2012-06-27 12:55:00,30.48,30.48,30.46,30.46,11800.0,20.2921,20.2921,20.2788,20.2788,11800.0
2012-06-27 13:00:00,30.46,30.47,30.46,30.46,32800.0,20.2788,20.2855,20.2788,20.2788,32800.0
2012-06-27 13:05:00,30.46,30.48,30.45,30.47,42900.0,20.2788,20.2921,20.2722,20.2855,42900.0
2012-06-27 13:10:00,30.48,30.48,30.47,30.47,32200.0,20.2921,20.2921,20.2855,20.2855,32200.0
2012-06-27 13:15:00,30.47,30.47,30.46,30.47,15000.0,20.2855,20.2855,20.2788,20.2855,15000.0
2012-06-27 13:20:00,30.46,30.47,30.45,30.46,20200.0,20.2788,20.2855,20.2722,20.2788,20200.0
2012-06-27 13:25:00,30.45,30.46,30.45,30.45,10300.0,20.2722,20.2788,20.2722,20.2722,10300.0
2012-06-27 13:30:00,30.45,30.47,30.45,30.47,13400.0,20.2722,20.2855,20.2722,20.2855,13400.0
2012-06-27 13:35:00,30.47,30.47,30.45,30.46,16900.0,20.2855,20.2855,20.2722,20.2788,16900.0
2012-06-27 13:40:00,30.45,30.47,30.45,30.46,23300.0,20.2722,20.2855,20.2722,20.2788,23300.0
2012-06-27 13:45:00,30.46,30.47,30.46,30.46,9200.0,20.2788,20.2855,20.2788,20.2788,9200.0
2012-06-27 13:50:00,30.46,30.47,30.43,30.44,23900.0,20.2788,20.2855,20.2589,20.2655,23900.0
2012-06-27 13:55:00,30.44,30.46,30.44,30.46,16000.0,20.2655,20.2788,20.2655,20.2788,16000.0
2012-06-27 14:00:00,30.45,30.46,30.44,30.44,8100.0,20.2722,20.2788,20.2655,20.2655,8100.0
2012-06-27 14:05:00,30.43,30.43,30.41,30.42,22000.0,20.2589,20.2589,20.2455,20.2522,22000.0
2012-06-27 14:10:00,30.42,30.42,30.4,30.4,28200.0,20.2522,20.2522,20.2389,20.2389,28200.0
2012-06-27 14:15:00,30.4,30.42,30.4,30.42,214600.0,20.2389,20.2522,20.2389,20.2522,214600.0
2012-06-27 14:20:00,30.42,30.42,30.42,30.42,2900.0,20.2522,20.2522,20.2522,20.2522,2900.0
2012-06-27 14:25:00,30.43,30.43,30.41,30.42,17200.0,20.2589,20.2589,20.2455,20.2522,17200.0
2012-06-27 14:30:00,30.41,30.43,30.4,30.42,35500.0,20.2455,20.2589,20.2389,20.2522,35500.0
2012-06-27 14:35:00,30.42,30.43,30.41,30.42,23900.0,20.2522,20.2589,20.2455,20.2522,23900.0
2012-06-27 14:40:00,30.42,30.42,30.41,30.42,8600.0,20.2522,20.2522,20.2455,20.2522,8600.0
2012-06-27 14:45:00,30.42,30.43,30.42,30.42,14500.0,20.2522,20.2589,20.2522,20.2522,14500.0
2012-06-27 14:50:00,30.42,30.43,30.41,30.41,21200.0,20.2522,20.2589,20.2455,20.2455,21200.0
2012-06-27 14:55:00,30.41,30.42,30.4,30.41,27900.0,20.2455,20.2522,20.2389,20.2455,27900.0
2012-06-27 15:00:00,30.4,30.42,30.4,30.4,49900.0,20.2389,20.2522,20.2389,20.2389,49900.0
2012-06-27 15:05:00,30.4,30.42,30.4,30.42,41600.0,20.2389,20.2522,20.2389,20.2522,41600.0
2012-06-27 15:10:00,30.42,30.45,30.41,30.45,51500.0,20.2522,20.2722,20.2455,20.2722,51500.0
2012-06-27 15:15:00,30.44,30.46,30.44,30.46,38600.0,20.2655,20.2788,20.2655,20.2788,38600.0
2012-06-27 15:20:00,30.46,30.48,30.46,30.47,22600.0,20.2788,20.2921,20.2788,20.2855,22600.0
2012-06-27 15:25:00,30.47,30.48,30.46,30.47,23600.0,20.2855,20.2921,20.2788,20.2855,23600.0
2012-06-27 15:30:00,30.47,30.47,30.46,30.47,17300.0,20.2855,20.2855,20.2788,20.2855,17300.0
2012-06-27 15:35:00,30.47,30.48,30.46,30.48,14100.0,20.2855,20.2921,20.2788,20.2921,14100.0
2012-06-27 15:40:00,30.48,30.5,30.48,30.49,44500.0,20.2921,20.3055,20.2921,20.2988,44500.0
2012-06-27 15:45:00,30.49,30.5,30.46,30.47,19100.0,20.2988,20.3055,20.2788,20.2855,19100.0
2012-06-27 15:50:00,30.47,30.48,30.46,30.47,29800.0,20.2855,20.2921,20.2788,20.2855,29800.0
2012-06-27 15:55:00,30.46,30.48,30.45,30.45,82300.0,20.2788,20.2921,20.2722,20.2722,82300.0
2012-06-28 09:30:00,30.22,30.22,30.15,30.17,100000.0,20.1191,20.1191,20.0724,20.0858,100000.0
2012-06-28 09:35:00,30.17,30.22,30.17,30.2,101400.0,20.0858,20.1191,20.0858,20.1057,101400.0
2012-06-28 09:40:00,30.19,30.22,30.18,30.2,48600.0,20.0991,20.1191,20.0924,20.1057,48600.0
2012-06-28 09:45:00,30.2,30.24,30.19,30.21,38500.0,20.1057,20.1324,20.0991,20.1124,38500.0
2012-06-28 09:50:00,30.21,30.24,30.21,30.22,53800.0,20.1124,20.1324,20.1124,20.1191,53800.0
2012-06-28 09:55:00,30.22,30.24,30.21,30.22,14300.0,20.1191,20.1324,20.1124,20.1191,14300.0
2012-06-28 10:00:00,30.21,30.24,30.2,30.23,13900.0,20.1124,20.1324,20.1057,20.1257,13900.0
2012-06-28 10:05:00,30.23,30.23,30.15,30.19,76100.0,20.1257,20.1257,20.0724,20.0991,76100.0
2012-06-28 10:10:00,30.19,30.23,30.18,30.22,39600.0,20.0991,20.1257,20.0924,20.1191,39600.0
2012-06-28 10:15:00,30.21,30.28,30.19,30.27,55300.0,20.1124,20.159,20.0991,20.1523,55300.0
2012-06-28 10:20:00,30.29,30.31,30.27,30.28,46900.0,20.1657,20.179,20.1523,20.159,46900.0
2012-06-28 10:25:00,30.27,30.27,30.23,30.25,343100.0,20.1523,20.1523,20.1257,20.139,343100.0
2012-06-28 10:30:00,30.25,30.26,30.22,30.23,109700.0,20.139,20.1457,20.1191,20.1257,109700.0
2012-06-28 10:35:00,30.23,30.23,30.12,30.14,59200.0,20.1257,20.1257,20.0525,20.0658,59200.0
2012-06-28 10:40:00,30.13,30.14,30.11,30.13,42700.0,20.0591,20.0658,20.0458,20.0591,42700.0
2012-06-28 10:45:00,30.13,30.17,30.12,30.16,36700.0,20.0591,20.0858,20.0525,20.0791,36700.0
2012-06-28 10:50:00,30.16,30.19,30.15,30.18,50600.0,20.0791,20.0991,20.0724,20.0924,50600.0
2012-06-28 10:55:00,30.18,30.19,30.17,30.19,25900.0,20.0924,20.0991,20.0858,20.0991,25900.0
2012-06-28 11:00:00,30.19,30.19,30.15,30.17,56700.0,20.0991,20.0991,20.0724,20.0858,56700.0
2012-06-28 11:05:00,30.18,30.21,30.18,30.21,31400.0,20.0924,20.1124,20.0924,20.1124,31400.0
2012-06-28 11:10:00,30.2,30.22,30.19,30.2,54800.0,20.1057,20.1191,20.0991,20.1057,54800.0
2012-06-28 11:15:00,30.2,30.22,30.2,30.22,21800.0,20.1057,20.1191,20.1057,20.1191,21800.0
2012-06-28 11:20:00,30.23,30.26,30.23,30.26,25000.0,20.1257,20.1457,20.1257,20.1457,25000.0
2012-06-28 11:25:00,30.27,30.31,30.27,30.3,45600.0,20.1523,20.179,20.1523,20.1723,45600.0
2012-06-28 11:30:00,30.3,30.33,30.3,30.31,59200.0,20.1723,20.1923,20.1723,20.179,59200.0
2012-06-28 11:35:00,30.31,30.34,30.3,30.34,201800.0,20.179,20.1989,20.1723,20.1989,201800.0
2012-06-28 11:40:00,30.34,30.34,30.31,30.32,12800.0,20.1989,20.1989,20.179,20.1856,12800.0
2012-06-28 11:45:00,30.31,30.33,30.3,30.31,26500.0,20.179,20.1923,20.1723,20.179,26500.0
2012-06-28 11:50:00,30.3,30.31,30.3,30.3,23000.0,20.1723,20.179,20.1723,20.1723,23000.0
2012-06-28 11:55:00,30.29,30.31,30.29,30.31,11200.0,20.1657,20.179,20.1657,20.179,11200.0
2012-06-28 12:00:00,30.31,30.32,30.31,30.32,8500.0,20.179,20.1856,20.179,20.1856,8500.0
2012-06-28 12:05:00,30.31,30.31,30.29,30.31,13200.0,20.179,20.179,20.1657,20.179,13200.0
2012-06-28 12:10:00,30.31,30.32,30.31,30.31,7700.0,20.179,20.1856,20.179,20.179,7700.0
2012-06-28 12:15:00,30.3,30.31,30.29,30.29,6400.0,20.1723,20.179,20.1657,20.1657,6400.0
2012-06-28 12:20:00,30.29,30.3,30.26,30.29,11100.0,20.1657,20.1723,20.1457,20.1657,11100.0
2012-06-28 12:25:00,30.29,30.3,30.29,30.29,3300.0,20.1657,20.1723,20.1657,20.1657,3300.0
2012-06-28 12:30:00,30.29,30.29,30.28,30.28,5600.0,20.1657,20.1657,20.159,20.159,5600.0
2012-06-28 12:35:00,30.27,30.28,30.27,30.28,9900.0,20.1523,20.159,20.1523,20.159,9900.0
2012-06-28 12:40:00,30.28,30.28,30.27,30.27,3300.0,20.159,20.159,20.1523,20.1523,3300.0
2012-06-28 12:45:00,30.27,30.28,30.26,30.27,21000.0,20.1523,20.159,20.1457,20.1523,21000.0
2012-06-28 12:50:00,30.27,30.3,30.27,30.3,7600.0,20.1523,20.1723,20.1523,20.1723,7600.0
2012-06-28 12:55:00,30.29,30.31,30.29,30.3,25000.0,20.1657,20.179,20.1657,20.1723,25000.0
2012-06-28 13:00:00,30.3,30.31,30.29,30.3,16700.0,20.1723,20.179,20.1657,20.1723,16700.0
2012-06-28 13:05:00,30.31,30.31,30.29,30.31,6600.0,20.179,20.179,20.1657,20.179,6600.0
2012-06-28 13:10:00,30.31,30.32,30.3,30.3,1300.0,20.179,20.1856,20.1723,20.1723,1300.0
2012-06-28 13:15:00,30.28,30.29,30.26,30.26,5300.0,20.159,20.1657,20.1457,20.1457,5300.0
2012-06-28 13:20:00,30.27,30.29,30.27,30.27,8200.0,20.1523,20.1657,20.1523,20.1523,8200.0
2012-06-28 13:25:00,30.27,30.3,30.27,30.28,5200.0,20.1523,20.1723,20.1523,20.159,5200.0
2012-06-28 13:30:00,30.28,30.28,30.27,30.28,4000.0,20.159,20.159,20.1523,20.159,4000.0
2012-06-28 13:35:00,30.28,30.28,30.26,30.26,11300.0,20.159,20.159,20.1457,20.1457,11300.0
2012-06-28 13:40:00,30.27,30.27,30.24,30.25,44800.0,20.1523,20.1523,20.1324,20.139,44800.0
2012-06-28 13:45:00,30.25,30.25,30.23,30.23,18200.0,20.139,20.139,20.1257,20.1257,18200.0
2012-06-28 13:50:00,30.23,30.24,30.23,30.23,4600.0,20.1257,20.1324,20.1257,20.1257,4600.0
2012-06-28 13:55:00,30.22,30.27,30.22,30.26,13700.0,20.1191,20.1523,20.1191,20.1457,13700.0
2012-06-28 14:00:00,30.26,30.27,30.26,30.27,8600.0,20.1457,20.1523,20.1457,20.1523,8600.0
2012-06-28 14:05:00,30.26,30.26,30.24,30.25,15600.0,20.1457,20.1457,20.1324,20.139,15600.0
2012-06-28 14:10:00,30.25,30.25,30.23,30.24,19600.0,20.139,20.139,20.1257,20.1324,19600.0
2012-06-28 14:15:00,30.24,30.24,30.22,30.23,36500.0,20.1324,20.1324,20.1191,20.1257,36500.0
2012-06-28 14:20:00,30.22,30.22,30.2,30.2,40000.0,20.1191,20.1191,20.1057,20.1057,40000.0
2012-06-28 14:25:00,30.21,30.22,30.2,30.22,20100.0,20.1124,20.1191,20.1057,20.1191,20100.0
2012-06-28 14:30:00,30.22,30.23,30.21,30.23,41000.0,20.1191,20.1257,20.1124,20.1257,41000.0
2012-06-28 14:35:00,30.22,30.24,30.22,30.22,4600.0,20.1191,20.1324,20.1191,20.1191,4600.0
2012-06-28 14:40:00,30.22,30.25,30.22,30.25,11000.0,20.1191,20.139,20.1191,20.139,11000.0
2012-06-28 14:45:00,30.25,30.25,30.22,30.24,22600.0,20.139,20.139,20.1191,20.1324,22600.0
2012-06-28 14:50:00,30.23,30.24,30.23,30.24,11600.0,20.1257,20.1324,20.1257,20.1324,11600.0
2012-06-28 14:55:00,30.24,30.27,30.24,30.27,10100.0,20.1324,20.1523,20.1324,20.1523,10100.0
2012-06-28 15:00:00,30.27,30.3,30.27,30.29,5700.0,20.1523,20.1723,20.1523,20.1657,5700.0
2012-06-28 15:05:00,30.29,30.33,30.29,30.32,24000.0,20.1657,20.1923,20.1657,20.1856,24000.0
2012-06-28 15:10:00,30.31,30.32,30.3,30.3,10700.0,20.179,20.1856,20.1723,20.1723,10700.0
2012-06-28 15:15:00,30.31,30.31,30.29,30.31,21900.0,20.179,20.179,20.1657,20.179,21900.0
2012-06-28 15:20:00,30.31,30.32,30.3,30.3,18500.0,20.179,20.1856,20.1723,20.1723,18500.0
2012-06-28 15:25:00,30.29,30.33,30.28,30.33,34200.0,20.1657,20.1923,20.159,20.1923,34200.0
2012-06-28 15:30:00,30.33,30.44,30.27,30.41,503300.0,20.1923,20.2655,20.1523,20.2455,503300.0
2012-06-28 15:35:00,30.41,30.5,30.4,30.49,59000.0,20.2455,20.3055,20.2389,20.2988,59000.0
2012-06-28 15:40:00,30.49,30.51,30.42,30.43,33200.0,20.2988,20.3121,20.2522,20.2589,33200.0
2012-06-28 15:45:00,30.45,30.52,30.45,30.52,61900.0,20.2722,20.3188,20.2722,20.3188,61900.0
2012-06-28 15:50:00,30.52,30.53,30.47,30.47,72300.0,20.3188,20.3254,20.2855,20.2855,72300.0
2012-06-28 15:55:00,30.48,30.53,30.48,30.5,123700.0,20.2921,20.3254,20.2921,20.3055,123700.0
2012-06-29 09:30:00,31.47,31.48,31.42,31.42,49100.0,20.9512,20.9579,20.918,20.918,49100.0
2012-06-29 09:35:00,31.42,31.44,31.36,31.41,154800.0,20.918,20.9313,20.878,20.9113,154800.0
2012-06-29 09:40:00,31.42,31.46,31.4,31.44,47200.0,20.918,20.9446,20.9046,20.9313,47200.0
2012-06-29 09:45:00,31.44,31.45,31.4,31.41,241600.0,20.9313,20.9379,20.9046,20.9113,241600.0
2012-06-29 09:50:00,31.41,31.43,31.4,31.43,94800.0,20.9113,20.9246,20.9046,20.9246,94800.0
2012-06-29 09:55:00,31.43,31.48,31.4,31.47,26500.0,20.9246,20.9579,20.9046,20.9512,26500.0
2012-06-29 10:00:00,31.48,31.53,31.48,31.52,102500.0,20.9579,20.9912,20.9579,20.9845,102500.0
2012-06-29 10:05:00,31.53,31.54,31.51,31.54,56500.0,20.9912,20.9978,20.9779,20.9978,56500.0
2012-06-29 10:10:00,31.53,31.54,31.48,31.52,154400.0,20.9912,20.9978,20.9579,20.9845,154400.0
2012-06-29 10:15:00,31.53,31.57,31.52,31.57,14700.0,20.9912,21.0178,20.9845,21.0178,14700.0
2012-06-29 10:20:00,31.58,31.6,31.56,31.56,17500.0,21.0245,21.0378,21.0112,21.0112,17500.0
2012-06-29 10:25:00,31.56,31.57,31.54,31.55,9700.0,21.0112,21.0178,20.9978,21.0045,9700.0
2012-06-29 10:30:00,31.55,31.56,31.52,31.54,9800.0,21.0045,21.0112,20.9845,20.9978,9800.0
2012-06-29 10:35:00,31.53,31.54,31.51,31.53,26300.0,20.9912,20.9978,20.9779,20.9912,26300.0
2012-06-29 10:40:00,31.53,31.55,31.53,31.55,30500.0,20.9912,21.0045,20.9912,21.0045,30500.0
2012-06-29 10:45:00,31.55,31.55,31.5,31.51,43200.0,21.0045,21.0045,20.9712,20.9779,43200.0
2012-06-29 10:50:00,31.51,31.53,31.5,31.51,27300.0,20.9779,20.9912,20.9712,20.9779,27300.0
2012-06-29 10:55:00,31.5,31.54,31.5,31.54,23100.0,20.9712,20.9978,20.9712,20.9978,23100.0
2012-06-29 11:00:00,31.54,31.54,31.5,31.53,26700.0,20.9978,20.9978,20.9712,20.9912,26700.0
2012-06-29 11:05:00,31.52,31.54,31.51,31.51,17300.0,20.9845,20.9978,20.9779,20.9779,17300.0
2012-06-29 11:10:00,31.51,31.54,31.49,31.49,17000.0,20.9779,20.9978,20.9646,20.9646,17000.0
2012-06-29 11:15:00,31.5,31.54,31.49,31.53,14400.0,20.9712,20.9978,20.9646,20.9912,14400.0
2012-06-29 11:20:00,31.53,31.53,31.51,31.52,14200.0,20.9912,20.9912,20.9779,20.9845,14200.0
2012-06-29 11:25:00,31.52,31.52,31.5,31.5,36600.0,20.9845,20.9845,20.9712,20.9712,36600.0
2012-06-29 11:30:00,31.51,31.53,31.48,31.51,50200.0,20.9779,20.9912,20.9579,20.9779,50200.0
2012-06-29 11:35:00,31.5,31.52,31.5,31.52,14900.0,20.9712,20.9845,20.9712,20.9845,14900.0
2012-06-29 11:40:00,31.52,31.53,31.51,31.52,12400.0,20.9845,20.9912,20.9779,20.9845,12400.0
2012-06-29 11:45:00,31.53,31.53,31.52,31.52,4600.0,20.9912,20.9912,20.9845,20.9845,4600.0
2012-06-29 11:50:00,31.52,31.53,31.51,31.52,8200.0,20.9845,20.9912,20.9779,20.9845,8200.0
2012-06-29 11:55:00,31.53,31.53,31.51,31.51,19800.0,20.9912,20.9912,20.9779,20.9779,19800.0
2012-06-29 12:00:00,31.51,31.52,31.51,31.51,3900.0,20.9779,20.9845,20.9779,20.9779,3900.0
2012-06-29 12:05:00,31.52,31.52,31.51,31.51,4100.0,20.9845,20.9845,20.9779,20.9779,4100.0
2012-06-29 12:10:00,31.5,31.51,31.5,31.5,32600.0,20.9712,20.9779,20.9712,20.9712,32600.0
2012-06-29 12:15:00,31.49,31.5,31.49,31.5,3200.0,20.9646,20.9712,20.9646,20.9712,3200.0
2012-06-29 12:20:00,31.5,31.5,31.48,31.49,14000.0,20.9712,20.9712,20.9579,20.9646,14000.0
2012-06-29 12:25:00,31.49,31.5,31.49,31.5,6300.0,20.9646,20.9712,20.9646,20.9712,6300.0
2012-06-29 12:30:00,31.5,31.51,31.49,31.51,8800.0,20.9712,20.9779,20.9646,20.9779,8800.0
2012-06-29 12:35:00,31.51,31.52,31.5,31.52,6100.0,20.9779,20.9845,20.9712,20.9845,6100.0
2012-06-29 12:40:00,31.52,31.52,31.48,31.49,49200.0,20.9845,20.9845,20.9579,20.9646,49200.0
2012-06-29 12:45:00,31.49,31.51,31.49,31.51,28400.0,20.9646,20.9779,20.9646,20.9779,28400.0
2012-06-29 12:50:00,31.5,31.51,31.48,31.5,36600.0,20.9712,20.9779,20.9579,20.9712,36600.0
2012-06-29 12:55:00,31.51,31.52,31.5,31.51,20400.0,20.9779,20.9845,20.9712,20.9779,20400.0
2012-06-29 13:00:00,31.52,31.53,31.51,31.52,74700.0,20.9845,20.9912,20.9779,20.9845,74700.0
2012-06-29 13:05:00,31.51,31.54,31.51,31.54,12800.0,20.9779,20.9978,20.9779,20.9978,12800.0
2012-06-29 13:10:00,31.54,31.55,31.53,31.54,17300.0,20.9978,21.0045,20.9912,20.9978,17300.0
2012-06-29 13:15:00,31.54,31.56,31.54,31.55,19100.0,20.9978,21.0112,20.9978,21.0045,19100.0
2012-06-29 13:20:00,31.56,31.57,31.56,31.56,12000.0,21.0112,21.0178,21.0112,21.0112,12000.0
2012-06-29 13:25:00,31.55,31.56,31.53,31.55,100200.0,21.0045,21.0112,20.9912,21.0045,100200.0
2012-06-29 13:30:00,31.55,31.56,31.54,31.55,16400.0,21.0045,21.0112,20.9978,21.0045,16400.0
2012-06-29 13:35:00,31.56,31.56,31.55,31.56,2500.0,21.0112,21.0112,21.0045,21.0112,2500.0
2012-06-29 13:40:00,31.56,31.56,31.53,31.54,44200.0,21.0112,21.0112,20.9912,20.9978,44200.0
2012-06-29 13:45:00,31.54,31.56,31.54,31.56,7100.0,20.9978,21.0112,20.9978,21.0112,7100.0
2012-06-29 13:50:00,31.56,31.57,31.55,31.56,29300.0,21.0112,21.0178,21.0045,21.0112,29300.0
2012-06-29 13:55:00,31.57,31.57,31.56,31.57,58100.0,21.0178,21.0178,21.0112,21.0178,58100.0
2012-06-29 14:00:00,31.57,31.57,31.55,31.55,24100.0,21.0178,21.0178,21.0045,21.0045,24100.0
2012-06-29 14:05:00,31.55,31.55,31.54,31.54,30800.0,21.0045,21.0045,20.9978,20.9978,30800.0
2012-06-29 14:10:00,31.54,31.56,31.54,31.55,57400.0,20.9978,21.0112,20.9978,21.0045,57400.0
2012-06-29 14:15:00,31.55,31.56,31.54,31.55,31100.0,21.0045,21.0112,20.9978,21.0045,31100.0
2012-06-29 14:20:00,31.55,31.57,31.55,31.57,18500.0,21.0045,21.0178,21.0045,21.0178,18500.0
2012-06-29 14:25:00,31.56,31.6,31.56,31.59,64200.0,21.0112,21.0378,21.0112,21.0311,64200.0
2012-06-29 14:30:00,31.58,31.6,31.58,31.58,36700.0,21.0245,21.0378,21.0245,21.0245,36700.0
2012-06-29 14:35:00,31.58,31.59,31.58,31.59,22200.0,21.0245,21.0311,21.0245,21.0311,22200.0
2012-06-29 14:40:00,31.58,31.6,31.58,31.59,28100.0,21.0245,21.0378,21.0245,21.0311,28100.0
2012-06-29 14:45:00,31.59,31.6,31.58,31.59,62400.0,21.0311,21.0378,21.0245,21.0311,62400.0
2012-06-29 14:50:00,31.6,31.6,31.58,31.59,17000.0,21.0378,21.0378,21.0245,21.0311,17000.0
2012-06-29 14:55:00,31.59,31.59,31.58,31.59,9200.0,21.0311,21.0311,21.0245,21.0311,9200.0
2012-06-29 15:00:00,31.59,31.59,31.57,31.58,22900.0,21.0311,21.0311,21.0178,21.0245,22900.0
2012-06-29 15:05:00,31.58,31.58,31.57,31.58,11400.0,21.0245,21.0245,21.0178,21.0245,11400.0
2012-06-29 15:10:00,31.58,31.58,31.56,31.56,24500.0,21.0245,21.0245,21.0112,21.0112,24500.0
2012-06-29 15:15:00,31.56,31.57,31.55,31.55,14700.0,21.0112,21.0178,21.0045,21.0045,14700.0
2012-06-29 15:20:00,31.56,31.56,31.53,31.54,30000.0,21.0112,21.0112,20.9912,20.9978,30000.0
2012-06-29 15:25:00,31.55,31.55,31.52,31.54,45100.0,21.0045,21.0045,20.9845,20.9978,45100.0
2012-06-29 15:30:00,31.54,31.54,31.52,31.53,36300.0,20.9978,20.9978,20.9845,20.9912,36300.0
2012-06-29 15:35:00,31.54,31.57,31.53,31.54,66700.0,20.9978,21.0178,20.9912,20.9978,66700.0
2012-06-29 15:40:00,31.54,31.57,31.54,31.57,26800.0,20.9978,21.0178,20.9978,21.0178,26800.0
2012-06-29 15:45:00,31.57,31.6,31.57,31.59,102000.0,21.0178,21.0378,21.0178,21.0311,102000.0
2012-06-29 15:50:00,31.59,31.62,31.59,31.61,49100.0,21.0311,21.0511,21.0311,21.0444,49100.0
2012-06-29 15:55:00,31.61,31.61,31.56,31.58,566300.0,21.0444,21.0444,21.0112,21.0245,566300.0
2012-07-02 09:30:00,31.68,31.69,31.65,31.67,73500.0,21.0911,21.0977,21.0711,21.0844,73500.0
2012-07-02 09:35:00,31.67,31.68,31.64,31.65,31800.0,21.0844,21.0911,21.0644,21.0711,31800.0
2012-07-02 09:40:00,31.66,31.69,31.66,31.67,42000.0,21.0777,21.0977,21.0777,21.0844,42000.0
2012-07-02 09:45:00,31.66,31.71,31.66,31.7,21600.0,21.0777,21.111,21.0777,21.1044,21600.0
2012-07-02 09:50:00,31.7,31.72,31.69,31.71,17000.0,21.1044,21.1177,21.0977,21.111,17000.0
2012-07-02 09:55:00,31.72,31.72,31.68,31.69,22300.0,21.1177,21.1177,21.0911,21.0977,22300.0
2012-07-02 10:00:00,31.69,31.69,31.57,31.58,123600.0,21.0977,21.0977,21.0178,21.0245,123600.0
2012-07-02 10:05:00,31.57,31.6,31.54,31.56,39100.0,21.0178,21.0378,20.9978,21.0112,39100.0
2012-07-02 10:10:00,31.57,31.61,31.56,31.61,20400.0,21.0178,21.0444,21.0112,21.0444,20400.0
2012-07-02 10:15:00,31.6,31.63,31.6,31.62,12300.0,21.0378,21.0578,21.0378,21.0511,12300.0
2012-07-02 10:20:00,31.61,31.66,31.61,31.64,33000.0,21.0444,21.0777,21.0444,21.0644,33000.0
2012-07-02 10:25:00,31.64,31.64,31.6,31.6,26100.0,21.0644,21.0644,21.0378,21.0378,26100.0
2012-07-02 10:30:00,31.6,31.63,31.6,31.61,10100.0,21.0378,21.0578,21.0378,21.0444,10100.0
2012-07-02 10:35:00,31.6,31.62,31.59,31.61,32100.0,21.0378,21.0511,21.0311,21.0444,32100.0
2012-07-02 10:40:00,31.61,31.63,31.59,31.61,53700.0,21.0444,21.0578,21.0311,21.0444,53700.0
2012-07-02 10:45:00,31.61,31.69,31.61,31.68,32700.0,21.0444,21.0977,21.0444,21.0911,32700.0
2012-07-02 10:50:00,31.67,31.71,31.67,31.7,18500.0,21.0844,21.111,21.0844,21.1044,18500.0
2012-07-02 10:55:00,31.7,31.7,31.65,31.66,77700.0,21.1044,21.1044,21.0711,21.0777,77700.0
2012-07-02 11:00:00,31.65,31.66,31.64,31.65,20800.0,21.0711,21.0777,21.0644,21.0711,20800.0
2012-07-02 11:05:00,31.65,31.68,31.64,31.66,35200.0,21.0711,21.0911,21.0644,21.0777,35200.0
2012-07-02 11:10:00,31.65,31.65,31.61,31.64,44200.0,21.0711,21.0711,21.0444,21.0644,44200.0
2012-07-02 11:15:00,31.63,31.66,31.61,31.64,65600.0,21.0578,21.0777,21.0444,21.0644,65600.0
2012-07-02 11:20:00,31.63,31.66,31.62,31.65,25800.0,21.0578,21.0777,21.0511,21.0711,25800.0
2012-07-02 11:25:00,31.65,31.65,31.63,31.63,13600.0,21.0711,21.0711,21.0578,21.0578,13600.0
2012-07-02 11:30:00,31.63,31.68,31.63,31.68,43700.0,21.0578,21.0911,21.0578,21.0911,43700.0
2012-07-02 11:35:00,31.68,31.7,31.68,31.69,60900.0,21.0911,21.1044,21.0911,21.0977,60900.0
2012-07-02 11:40:00,31.69,31.71,31.69,31.7,42100.0,21.0977,21.111,21.0977,21.1044,42100.0
2012-07-02 11:45:00,31.7,31.71,31.69,31.7,22900.0,21.1044,21.111,21.0977,21.1044,22900.0
2012-07-02 11:50:00,31.7,31.7,31.69,31.7,16400.0,21.1044,21.1044,21.0977,21.1044,16400.0
2012-07-02 11:55:00,31.7,31.7,31.68,31.68,49000.0,21.1044,21.1044,21.0911,21.0911,49000.0
2012-07-02 12:00:00,31.68,31.7,31.67,31.69,107200.0,21.0911,21.1044,21.0844,21.0977,107200.0
2012-07-02 12:05:00,31.69,31.7,31.68,31.7,28000.0,21.0977,21.1044,21.0911,21.1044,28000.0
2012-07-02 12:10:00,31.7,31.72,31.69,31.72,15100.0,21.1044,21.1177,21.0977,21.1177,15100.0
2012-07-02 12:15:00,31.72,31.73,31.7,31.7,41400.0,21.1177,21.1243,21.1044,21.1044,41400.0
2012-07-02 12:20:00,31.71,31.73,31.7,31.73,16900.0,21.111,21.1243,21.1044,21.1243,16900.0
2012-07-02 12:25:00,31.73,31.74,31.72,31.73,59100.0,21.1243,21.131,21.1177,21.1243,59100.0
2012-07-02 12:30:00,31.73,31.74,31.72,31.74,29200.0,21.1243,21.131,21.1177,21.131,29200.0
2012-07-02 12:35:00,31.74,31.76,31.74,31.76,43800.0,21.131,21.1443,21.131,21.1443,43800.0
2012-07-02 12:40:00,31.76,31.77,31.75,31.76,24300.0,21.1443,21.151,21.1377,21.1443,24300.0
2012-07-02 12:45:00,31.76,31.77,31.75,31.77,20800.0,21.1443,21.151,21.1377,21.151,20800.0
2012-07-02 12:50:00,31.78,31.79,31.76,31.77,49000.0,21.1576,21.1643,21.1443,21.151,49000.0
2012-07-02 12:55:00,31.77,31.79,31.77,31.78,23300.0,21.151,21.1643,21.151,21.1576,23300.0
2012-07-02 13:00:00,31.79,31.79,31.78,31.78,88300.0,21.1643,21.1643,21.1576,21.1576,88300.0
2012-07-02 13:05:00,31.77,31.78,31.76,31.78,26300.0,21.151,21.1576,21.1443,21.1576,26300.0
2012-07-02 13:10:00,31.78,31.78,31.77,31.78,17800.0,21.1576,21.1576,21.151,21.1576,17800.0
2012-07-02 13:15:00,31.78,31.78,31.77,31.78,31100.0,21.1576,21.1576,21.151,21.1576,31100.0
2012-07-02 13:20:00,31.77,31.78,31.77,31.78,34000.0,21.151,21.1576,21.151,21.1576,34000.0
2012-07-02 13:25:00,31.77,31.78,31.75,31.76,43600.0,21.151,21.1576,21.1377,21.1443,43600.0
2012-07-02 13:30:00,31.75,31.76,31.75,31.76,46700.0,21.1377,21.1443,21.1377,21.1443,46700.0
2012-07-02 13:35:00,31.75,31.76,31.73,31.74,35600.0,21.1377,21.1443,21.1243,21.131,35600.0
2012-07-02 13:40:00,31.73,31.74,31.72,31.73,50500.0,21.1243,21.131,21.1177,21.1243,50500.0
2012-07-02 13:45:00,31.72,31.73,31.71,31.73,64900.0,21.1177,21.1243,21.111,21.1243,64900.0
2012-07-02 13:50:00,31.72,31.73,31.71,31.73,66000.0,21.1177,21.1243,21.111,21.1243,66000.0
2012-07-02 13:55:00,31.73,31.73,31.71,31.71,106500.0,21.1243,21.1243,21.111,21.111,106500.0
2012-07-02 14:00:00,31.72,31.72,31.69,31.7,83300.0,21.1177,21.1177,21.0977,21.1044,83300.0
2012-07-02 14:05:00,31.7,31.73,31.69,31.73,83900.0,21.1044,21.1243,21.0977,21.1243,83900.0
2012-07-02 14:10:00,31.73,31.75,31.73,31.75,203500.0,21.1243,21.1377,21.1243,21.1377,203500.0
2012-07-02 14:15:00,31.75,31.79,31.75,31.78,44000.0,21.1377,21.1643,21.1377,21.1576,44000.0
2012-07-02 14:20:00,31.78,31.78,31.76,31.77,43000.0,21.1576,21.1576,21.1443,21.151,43000.0
2012-07-02 14:25:00,31.77,31.78,31.76,31.76,57300.0,21.151,21.1576,21.1443,21.1443,57300.0
2012-07-02 14:30:00,31.76,31.78,31.75,31.75,116500.0,21.1443,21.1576,21.1377,21.1377,116500.0
2012-07-02 14:35:00,31.75,31.78,31.75,31.76,88700.0,21.1377,21.1576,21.1377,21.1443,88700.0
2012-07-02 14:40:00,31.76,31.76,31.74,31.74,134400.0,21.1443,21.1443,21.131,21.131,134400.0
2012-07-02 14:45:00,31.74,31.75,31.72,31.72,71000.0,21.131,21.1377,21.1177,21.1177,71000.0
2012-07-02 14:50:00,31.72,31.73,31.72,31.72,34000.0,21.1177,21.1243,21.1177,21.1177,34000.0
2012-07-02 14:55:00,31.72,31.76,31.72,31.74,38600.0,21.1177,21.1443,21.1177,21.131,38600.0
2012-07-02 15:00:00,31.74,31.76,31.74,31.75,32100.0,21.131,21.1443,21.131,21.1377,32100.0
2012-07-02 15:05:00,31.75,31.77,31.73,31.73,68700.0,21.1377,21.151,21.1243,21.1243,68700.0
2012-07-02 15:10:00,31.73,31.73,31.7,31.72,99800.0,21.1243,21.1243,21.1044,21.1177,99800.0
2012-07-02 15:15:00,31.73,31.73,31.72,31.73,34500.0,21.1243,21.1243,21.1177,21.1243,34500.0
2012-07-02 15:20:00,31.72,31.74,31.71,31.73,49100.0,21.1177,21.131,21.111,21.1243,49100.0
2012-07-02 15:25:00,31.74,31.75,31.73,31.75,41400.0,21.131,21.1377,21.1243,21.1377,41400.0
2012-07-02 15:30:00,31.75,31.78,31.74,31.77,53900.0,21.1377,21.1576,21.131,21.151,53900.0
2012-07-02 15:35:00,31.77,31.79,31.77,31.77,53900.0,21.151,21.1643,21.151,21.151,53900.0
2012-07-02 15:40:00,31.77,31.79,31.77,31.77,40000.0,21.151,21.1643,21.151,21.151,40000.0
2012-07-02 15:45:00,31.77,31.79,31.76,31.78,53400.0,21.151,21.1643,21.1443,21.1576,53400.0
2012-07-02 15:50:00,31.78,31.8,31.77,31.8,76000.0,21.1576,21.1709,21.151,21.1709,76000.0
2012-07-02 15:55:00,31.8,31.83,31.78,31.78,195600.0,21.1709,21.1909,21.1576,21.1576,195600.0
2012-07-03 09:30:00,31.81,31.82,31.79,31.8,418700.0,21.1776,21.1843,21.1643,21.1709,418700.0
2012-07-03 09:35:00,31.8,31.81,31.77,31.8,350600.0,21.1709,21.1776,21.151,21.1709,350600.0
2012-07-03 09:40:00,31.8,31.85,31.8,31.84,134200.0,21.1709,21.2042,21.1709,21.1976,134200.0
2012-07-03 09:45:00,31.85,31.86,31.84,31.86,32300.0,21.2042,21.2109,21.1976,21.2109,32300.0
2012-07-03 09:50:00,31.86,31.88,31.85,31.85,108300.0,21.2109,21.2242,21.2042,21.2042,108300.0
2012-07-03 09:55:00,31.86,31.92,31.86,31.9,278500.0,21.2109,21.2508,21.2109,21.2375,278500.0
2012-07-03 10:00:00,31.91,31.94,31.9,31.93,71900.0,21.2442,21.2641,21.2375,21.2575,71900.0
2012-07-03 10:05:00,31.92,31.93,31.91,31.92,85300.0,21.2508,21.2575,21.2442,21.2508,85300.0
2012-07-03 10:10:00,31.92,31.92,31.88,31.88,137100.0,21.2508,21.2508,21.2242,21.2242,137100.0
2012-07-03 10:15:00,31.89,31.89,31.88,31.88,76100.0,21.2309,21.2309,21.2242,21.2242,76100.0
2012-07-03 10:20:00,31.87,31.92,31.87,31.91,79400.0,21.2175,21.2508,21.2175,21.2442,79400.0
2012-07-03 10:25:00,31.91,31.92,31.89,31.9,67700.0,21.2442,21.2508,21.2309,21.2375,67700.0
2012-07-03 10:30:00,31.9,31.92,31.89,31.92,98000.0,21.2375,21.2508,21.2309,21.2508,98000.0
2012-07-03 10:35:00,31.92,31.96,31.91,31.95,118100.0,21.2508,21.2775,21.2442,21.2708,118100.0
2012-07-03 10:40:00,31.94,31.98,31.94,31.96,126600.0,21.2641,21.2908,21.2641,21.2775,126600.0
2012-07-03 10:45:00,31.96,31.97,31.95,31.97,71600.0,21.2775,21.2841,21.2708,21.2841,71600.0
2012-07-03 10:50:00,31.97,31.98,31.96,31.97,131400.0,21.2841,21.2908,21.2775,21.2841,131400.0
2012-07-03 10:55:00,31.98,31.98,31.95,31.95,109800.0,21.2908,21.2908,21.2708,21.2708,109800.0
2012-07-03 11:00:00,31.95,31.98,31.95,31.97,37700.0,21.2708,21.2908,21.2708,21.2841,37700.0
2012-07-03 11:05:00,31.98,32.03,31.98,32.02,53000.0,21.2908,21.3241,21.2908,21.3174,53000.0
2012-07-03 11:10:00,32.02,32.03,32.0,32.03,41200.0,21.3174,21.3241,21.3041,21.3241,41200.0
2012-07-03 11:15:00,32.03,32.05,32.02,32.05,47100.0,21.3241,21.3374,21.3174,21.3374,47100.0
2012-07-03 11:20:00,32.05,32.07,32.05,32.06,98500.0,21.3374,21.3507,21.3374,21.344,98500.0
2012-07-03 11:25:00,32.06,32.09,32.05,32.08,47200.0,21.344,21.364,21.3374,21.3574,47200.0
2012-07-03 11:30:00,32.08,32.12,32.08,32.12,56000.0,21.3574,21.384,21.3574,21.384,56000.0
2012-07-03 11:35:00,32.11,32.13,32.11,32.12,48700.0,21.3773,21.3906,21.3773,21.384,48700.0
2012-07-03 11:40:00,32.12,32.12,32.09,32.09,52700.0,21.384,21.384,21.364,21.364,52700.0
2012-07-03 11:45:00,32.1,32.11,32.09,32.11,36300.0,21.3707,21.3773,21.364,21.3773,36300.0
2012-07-03 11:50:00,32.11,32.12,32.1,32.12,48200.0,21.3773,21.384,21.3707,21.384,48200.0
2012-07-03 11:55:00,32.12,32.14,32.11,32.13,34300.0,21.384,21.3973,21.3773,21.3906,34300.0
2012-07-03 12:00:00,32.13,32.13,32.11,32.12,41300.0,21.3906,21.3906,21.3773,21.384,41300.0
2012-07-03 12:05:00,32.11,32.12,32.1,32.1,44600.0,21.3773,21.384,21.3707,21.3707,44600.0
2012-07-03 12:10:00,32.09,32.1,32.09,32.09,29100.0,21.364,21.3707,21.364,21.364,29100.0
2012-07-03 12:15:00,32.1,32.1,32.08,32.09,43500.0,21.3707,21.3707,21.3574,21.364,43500.0
2012-07-03 12:20:00,32.09,32.09,32.08,32.09,48300.0,21.364,21.364,21.3574,21.364,48300.0
2012-07-03 12:25:00,32.09,32.09,32.08,32.09,52800.0,21.364,21.364,21.3574,21.364,52800.0
2012-07-03 12:30:00,32.09,32.09,32.06,32.08,62800.0,21.364,21.364,21.344,21.3574,62800.0
2012-07-03 12:35:00,32.08,32.08,32.06,32.08,46400.0,21.3574,21.3574,21.344,21.3574,46400.0
2012-07-03 12:40:00,32.08,32.09,32.07,32.07,67300.0,21.3574,21.364,21.3507,21.3507,67300.0
2012-07-03 12:45:00,32.07,32.07,32.06,32.07,39400.0,21.3507,21.3507,21.344,21.3507,39400.0
2012-07-03 12:50:00,32.07,32.09,32.06,32.09,101300.0,21.3507,21.364,21.344,21.364,101300.0
2012-07-03 12:55:00,32.09,32.13,32.09,32.13,172100.0,21.364,21.3906,21.364,21.3906,172100.0
2012-07-05 09:30:00,31.61,31.63,31.54,31.59,50900.0,21.0444,21.0578,20.9978,21.0311,50900.0
2012-07-05 09:35:00,31.62,31.65,31.58,31.65,31900.0,21.0511,21.0711,21.0245,21.0711,31900.0
2012-07-05 09:40:00,31.63,31.66,31.6,31.63,155400.0,21.0578,21.0777,21.0378,21.0578,155400.0
2012-07-05 09:45:00,31.64,31.64,31.54,31.54,40100.0,21.0644,21.0644,20.9978,20.9978,40100.0
2012-07-05 09:50:00,31.54,31.55,31.49,31.51,34500.0,20.9978,21.0045,20.9646,20.9779,34500.0
2012-07-05 09:55:00,31.5,31.53,31.5,31.53,106300.0,20.9712,20.9912,20.9712,20.9912,106300.0
2012-07-05 10:00:00,31.52,31.54,31.47,31.47,374700.0,20.9845,20.9978,20.9512,20.9512,374700.0
2012-07-05 10:05:00,31.47,31.5,31.45,31.48,37100.0,20.9512,20.9712,20.9379,20.9579,37100.0
2012-07-05 10:10:00,31.48,31.5,31.45,31.48,61800.0,20.9579,20.9712,20.9379,20.9579,61800.0
2012-07-05 10:15:00,31.47,31.51,31.46,31.5,313400.0,20.9512,20.9779,20.9446,20.9712,313400.0
2012-07-05 10:20:00,31.51,31.54,31.51,31.53,71100.0,20.9779,20.9978,20.9779,20.9912,71100.0
2012-07-05 10:25:00,31.53,31.56,31.51,31.53,30200.0,20.9912,21.0112,20.9779,20.9912,30200.0
2012-07-05 10:30:00,31.53,31.56,31.53,31.55,25400.0,20.9912,21.0112,20.9912,21.0045,25400.0
2012-07-05 10:35:00,31.55,31.56,31.54,31.55,11600.0,21.0045,21.0112,20.9978,21.0045,11600.0
2012-07-05 10:40:00,31.56,31.59,31.55,31.58,9100.0,21.0112,21.0311,21.0045,21.0245,9100.0
2012-07-05 10:45:00,31.59,31.6,31.59,31.6,4900.0,21.0311,21.0378,21.0311,21.0378,4900.0
2012-07-05 10:50:00,31.6,31.62,31.6,31.62,7100.0,21.0378,21.0511,21.0378,21.0511,7100.0
2012-07-05 10:55:00,31.62,31.63,31.59,31.6,61400.0,21.0511,21.0578,21.0311,21.0378,61400.0
2012-07-05 11:00:00,31.61,31.64,31.61,31.64,16500.0,21.0444,21.0644,21.0444,21.0644,16500.0
2012-07-05 11:05:00,31.63,31.66,31.63,31.65,11500.0,21.0578,21.0777,21.0578,21.0711,11500.0
2012-07-05 11:10:00,31.66,31.66,31.61,31.61,11900.0,21.0777,21.0777,21.0444,21.0444,11900.0
2012-07-05 11:15:00,31.62,31.63,31.61,31.63,12200.0,21.0511,21.0578,21.0444,21.0578,12200.0
2012-07-05 11:20:00,31.63,31.64,31.62,31.64,18000.0,21.0578,21.0644,21.0511,21.0644,18000.0
2012-07-05 11:25:00,31.64,31.65,31.62,31.65,10800.0,21.0644,21.0711,21.0511,21.0711,10800.0
2012-07-05 11:30:00,31.65,31.66,31.64,31.65,14000.0,21.0711,21.0777,21.0644,21.0711,14000.0
2012-07-05 11:35:00,31.64,31.64,31.6,31.6,10900.0,21.0644,21.0644,21.0378,21.0378,10900.0
2012-07-05 11:40:00,31.59,31.6,31.59,31.6,10200.0,21.0311,21.0378,21.0311,21.0378,10200.0
2012-07-05 11:45:00,31.6,31.63,31.6,31.63,10000.0,21.0378,21.0578,21.0378,21.0578,10000.0
2012-07-05 11:50:00,31.63,31.64,31.61,31.62,30900.0,21.0578,21.0644,21.0444,21.0511,30900.0
2012-07-05 11:55:00,31.61,31.62,31.61,31.62,12800.0,21.0444,21.0511,21.0444,21.0511,12800.0
2012-07-05 12:00:00,31.62,31.63,31.61,31.62,13900.0,21.0511,21.0578,21.0444,21.0511,13900.0
2012-07-05 12:05:00,31.62,31.63,31.61,31.61,73500.0,21.0511,21.0578,21.0444,21.0444,73500.0
2012-07-05 12:10:00,31.61,31.64,31.61,31.64,45900.0,21.0444,21.0644,21.0444,21.0644,45900.0
2012-07-05 12:15:00,31.64,31.65,31.63,31.63,9100.0,21.0644,21.0711,21.0578,21.0578,9100.0
2012-07-05 12:20:00,31.63,31.64,31.62,31.62,27800.0,21.0578,21.0644,21.0511,21.0511,27800.0
2012-07-05 12:25:00,31.62,31.63,31.61,31.61,10100.0,21.0511,21.0578,21.0444,21.0444,10100.0
2012-07-05 12:30:00,31.62,31.62,31.59,31.6,12000.0,21.0511,21.0511,21.0311,21.0378,12000.0
2012-07-05 12:35:00,31.59,31.6,31.59,31.59,4300.0,21.0311,21.0378,21.0311,21.0311,4300.0
2012-07-05 12:40:00,31.59,31.61,31.59,31.61,1500.0,21.0311,21.0444,21.0311,21.0444,1500.0
2012-07-05 12:45:00,31.61,31.62,31.61,31.62,29000.0,21.0444,21.0511,21.0444,21.0511,29000.0
2012-07-05 12:50:00,31.62,31.63,31.61,31.63,11800.0,21.0511,21.0578,21.0444,21.0578,11800.0
2012-07-05 12:55:00,31.63,31.63,31.62,31.63,13500.0,21.0578,21.0578,21.0511,21.0578,13500.0
2012-07-05 13:00:00,31.63,31.63,31.63,31.63,2300.0,21.0578,21.0578,21.0578,21.0578,2300.0
2012-07-05 13:05:00,31.63,31.66,31.63,31.65,29600.0,21.0578,21.0777,21.0578,21.0711,29600.0
2012-07-05 13:10:00,31.65,31.67,31.64,31.65,59900.0,21.0711,21.0844,21.0644,21.0711,59900.0
2012-07-05 13:15:00,31.64,31.64,31.63,31.64,5300.0,21.0644,21.0644,21.0578,21.0644,5300.0
2012-07-05 13:20:00,31.65,31.65,31.64,31.65,4500.0,21.0711,21.0711,21.0644,21.0711,4500.0
2012-07-05 13:25:00,31.65,31.69,31.64,31.64,112400.0,21.0711,21.0977,21.0644,21.0644,112400.0
2012-07-05 13:30:00,31.65,31.66,31.63,31.64,74000.0,21.0711,21.0777,21.0578,21.0644,74000.0
2012-07-05 13:35:00,31.64,31.64,31.63,31.63,9200.0,21.0644,21.0644,21.0578,21.0578,9200.0
2012-07-05 13:40:00,31.64,31.64,31.63,31.63,9000.0,21.0644,21.0644,21.0578,21.0578,9000.0
2012-07-05 13:45:00,31.63,31.68,31.63,31.67,18100.0,21.0578,21.0911,21.0578,21.0844,18100.0
2012-07-05 13:50:00,31.68,31.68,31.67,31.68,5300.0,21.0911,21.0911,21.0844,21.0911,5300.0
2012-07-05 13:55:00,31.68,31.68,31.67,31.67,4500.0,21.0911,21.0911,21.0844,21.0844,4500.0
2012-07-05 14:00:00,31.68,31.68,31.66,31.68,18300.0,21.0911,21.0911,21.0777,21.0911,18300.0
2012-07-05 14:05:00,31.69,31.7,31.67,31.68,9900.0,21.0977,21.1044,21.0844,21.0911,9900.0
2012-07-05 14:10:00,31.68,31.68,31.66,31.68,45900.0,21.0911,21.0911,21.0777,21.0911,45900.0
2012-07-05 14:15:00,31.68,31.68,31.67,31.68,4100.0,21.0911,21.0911,21.0844,21.0911,4100.0
2012-07-05 14:20:00,31.68,31.69,31.68,31.68,8900.0,21.0911,21.0977,21.0911,21.0911,8900.0
2012-07-05 14:25:00,31.69,31.7,31.68,31.69,16400.0,21.0977,21.1044,21.0911,21.0977,16400.0
2012-07-05 14:30:00,31.69,31.69,31.67,31.68,26700.0,21.0977,21.0977,21.0844,21.0911,26700.0
2012-07-05 14:35:00,31.67,31.68,31.66,31.66,8400.0,21.0844,21.0911,21.0777,21.0777,8400.0
2012-07-05 14:40:00,31.67,31.68,31.67,31.67,7200.0,21.0844,21.0911,21.0844,21.0844,7200.0
2012-07-05 14:45:00,31.68,31.69,31.67,31.67,27100.0,21.0911,21.0977,21.0844,21.0844,27100.0
2012-07-05 14:50:00,31.68,31.69,31.65,31.66,28000.0,21.0911,21.0977,21.0711,21.0777,28000.0
2012-07-05 14:55:00,31.66,31.67,31.65,31.66,13000.0,21.0777,21.0844,21.0711,21.0777,13000.0
2012-07-05 15:00:00,31.65,31.65,31.64,31.64,7000.0,21.0711,21.0711,21.0644,21.0644,7000.0
2012-07-05 15:05:00,31.65,31.66,31.65,31.65,9100.0,21.0711,21.0777,21.0711,21.0711,9100.0
2012-07-05 15:10:00,31.65,31.67,31.65,31.66,18400.0,21.0711,21.0844,21.0711,21.0777,18400.0
2012-07-05 15:15:00,31.65,31.65,31.63,31.63,8300.0,21.0711,21.0711,21.0578,21.0578,8300.0
2012-07-05 15:20:00,31.62,31.63,31.61,31.62,23200.0,21.0511,21.0578,21.0444,21.0511,23200.0
2012-07-05 15:25:00,31.62,31.63,31.62,31.63,5900.0,21.0511,21.0578,21.0511,21.0578,5900.0
2012-07-05 15:30:00,31.63,31.64,31.61,31.63,11100.0,21.0578,21.0644,21.0444,21.0578,11100.0
2012-07-05 15:35:00,31.63,31.63,31.61,31.63,5400.0,21.0578,21.0578,21.0444,21.0578,5400.0
2012-07-05 15:40:00,31.62,31.64,31.62,31.62,6600.0,21.0511,21.0644,21.0511,21.0511,6600.0
2012-07-05 15:45:00,31.63,31.64,31.62,31.63,19600.0,21.0578,21.0644,21.0511,21.0578,19600.0
2012-07-05 15:50:00,31.64,31.64,31.6,31.62,18100.0,21.0644,21.0644,21.0378,21.0511,18100.0
2012-07-05 15:55:00,31.62,31.62,31.59,31.62,75200.0,21.0511,21.0511,21.0311,21.0511,75200.0
2012-07-06 09:30:00,31.32,31.37,31.32,31.34,81200.0,20.8514,20.8847,20.8514,20.8647,81200.0
2012-07-06 09:35:00,31.34,31.35,31.32,31.32,24300.0,20.8647,20.8714,20.8514,20.8514,24300.0
2012-07-06 09:40:00,31.31,31.37,31.29,31.32,43900.0,20.8447,20.8847,20.8314,20.8514,43900.0
2012-07-06 09:45:00,31.32,31.32,31.28,31.3,29000.0,20.8514,20.8514,20.8247,20.8381,29000.0
2012-07-06 09:50:00,31.3,31.31,31.27,31.3,40300.0,20.8381,20.8447,20.8181,20.8381,40300.0
2012-07-06 09:55:00,31.3,31.33,31.28,31.33,15100.0,20.8381,20.858,20.8247,20.858,15100.0
2012-07-06 10:00:00,31.32,31.35,31.32,31.32,19700.0,20.8514,20.8714,20.8514,20.8514,19700.0
2012-07-06 10:05:00,31.32,31.32,31.25,31.25,29000.0,20.8514,20.8514,20.8048,20.8048,29000.0
2012-07-06 10:10:00,31.26,31.28,31.24,31.27,18100.0,20.8114,20.8247,20.7981,20.8181,18100.0
2012-07-06 10:15:00,31.27,31.27,31.23,31.24,23700.0,20.8181,20.8181,20.7915,20.7981,23700.0
2012-07-06 10:20:00,31.25,31.32,31.25,31.31,21500.0,20.8048,20.8514,20.8048,20.8447,21500.0
2012-07-06 10:25:00,31.32,31.33,31.29,31.29,16600.0,20.8514,20.858,20.8314,20.8314,16600.0
2012-07-06 10:30:00,31.3,31.31,31.27,31.27,26100.0,20.8381,20.8447,20.8181,20.8181,26100.0
2012-07-06 10:35:00,31.26,31.3,31.26,31.3,11800.0,20.8114,20.8381,20.8114,20.8381,11800.0
2012-07-06 10:40:00,31.3,31.3,31.27,31.29,10800.0,20.8381,20.8381,20.8181,20.8314,10800.0
2012-07-06 10:45:00,31.28,31.28,31.26,31.26,34300.0,20.8247,20.8247,20.8114,20.8114,34300.0
2012-07-06 10:50:00,31.26,31.27,31.24,31.26,29400.0,20.8114,20.8181,20.7981,20.8114,29400.0
2012-07-06 10:55:00,31.26,31.28,31.26,31.27,20600.0,20.8114,20.8247,20.8114,20.8181,20600.0
2012-07-06 11:00:00,31.26,31.28,31.25,31.26,13800.0,20.8114,20.8247,20.8048,20.8114,13800.0
2012-07-06 11:05:00,31.26,31.28,31.26,31.27,20400.0,20.8114,20.8247,20.8114,20.8181,20400.0
2012-07-06 11:10:00,31.27,31.28,31.24,31.24,10000.0,20.8181,20.8247,20.7981,20.7981,10000.0
2012-07-06 11:15:00,31.25,31.26,31.23,31.26,56800.0,20.8048,20.8114,20.7915,20.8114,56800.0
2012-07-06 11:20:00,31.26,31.26,31.2,31.2,31900.0,20.8114,20.8114,20.7715,20.7715,31900.0
2012-07-06 11:25:00,31.19,31.21,31.18,31.18,19800.0,20.7648,20.7781,20.7582,20.7582,19800.0
2012-07-06 11:30:00,31.17,31.19,31.16,31.17,17600.0,20.7515,20.7648,20.7449,20.7515,17600.0
2012-07-06 11:35:00,31.17,31.19,31.17,31.19,15000.0,20.7515,20.7648,20.7515,20.7648,15000.0
2012-07-06 11:40:00,31.18,31.21,31.17,31.21,18900.0,20.7582,20.7781,20.7515,20.7781,18900.0
2012-07-06 11:45:00,31.21,31.22,31.21,31.21,18300.0,20.7781,20.7848,20.7781,20.7781,18300.0
2012-07-06 11:50:00,31.21,31.22,31.18,31.19,17800.0,20.7781,20.7848,20.7582,20.7648,17800.0
2012-07-06 11:55:00,31.19,31.19,31.15,31.16,39400.0,20.7648,20.7648,20.7382,20.7449,39400.0
2012-07-06 12:00:00,31.16,31.16,31.13,31.14,18900.0,20.7449,20.7449,20.7249,20.7315,18900.0
2012-07-06 12:05:00,31.14,31.16,31.14,31.16,14800.0,20.7315,20.7449,20.7315,20.7449,14800.0
2012-07-06 12:10:00,31.16,31.16,31.14,31.15,15200.0,20.7449,20.7449,20.7315,20.7382,15200.0
2012-07-06 12:15:00,31.15,31.18,31.15,31.17,14600.0,20.7382,20.7582,20.7382,20.7515,14600.0
2012-07-06 12:20:00,31.17,31.17,31.15,31.16,3000.0,20.7515,20.7515,20.7382,20.7449,3000.0
2012-07-06 12:25:00,31.17,31.18,31.14,31.17,17200.0,20.7515,20.7582,20.7315,20.7515,17200.0
2012-07-06 12:30:00,31.17,31.18,31.16,31.17,19500.0,20.7515,20.7582,20.7449,20.7515,19500.0
2012-07-06 12:35:00,31.17,31.17,31.14,31.14,24900.0,20.7515,20.7515,20.7315,20.7315,24900.0
2012-07-06 12:40:00,31.14,31.17,31.14,31.17,15400.0,20.7315,20.7515,20.7315,20.7515,15400.0
2012-07-06 12:45:00,31.16,31.19,31.16,31.18,25700.0,20.7449,20.7648,20.7449,20.7582,25700.0
2012-07-06 12:50:00,31.17,31.19,31.17,31.19,12300.0,20.7515,20.7648,20.7515,20.7648,12300.0
2012-07-06 12:55:00,31.18,31.2,31.18,31.2,20700.0,20.7582,20.7715,20.7582,20.7715,20700.0
2012-07-06 13:00:00,31.2,31.21,31.17,31.18,37900.0,20.7715,20.7781,20.7515,20.7582,37900.0
2012-07-06 13:05:00,31.18,31.2,31.18,31.2,5300.0,20.7582,20.7715,20.7582,20.7715,5300.0
2012-07-06 13:10:00,31.2,31.2,31.19,31.19,19900.0,20.7715,20.7715,20.7648,20.7648,19900.0
2012-07-06 13:15:00,31.19,31.22,31.19,31.21,27300.0,20.7648,20.7848,20.7648,20.7781,27300.0
2012-07-06 13:20:00,31.21,31.21,31.19,31.2,5600.0,20.7781,20.7781,20.7648,20.7715,5600.0
2012-07-06 13:25:00,31.19,31.2,31.18,31.18,7900.0,20.7648,20.7715,20.7582,20.7582,7900.0
2012-07-06 13:30:00,31.18,31.18,31.17,31.18,35300.0,20.7582,20.7582,20.7515,20.7582,35300.0
2012-07-06 13:35:00,31.18,31.19,31.18,31.19,8600.0,20.7582,20.7648,20.7582,20.7648,8600.0
2012-07-06 13:40:00,31.18,31.19,31.17,31.17,10900.0,20.7582,20.7648,20.7515,20.7515,10900.0
2012-07-06 13:45:00,31.16,31.17,31.16,31.17,7600.0,20.7449,20.7515,20.7449,20.7515,7600.0
2012-07-06 13:50:00,31.17,31.17,31.16,31.16,16200.0,20.7515,20.7515,20.7449,20.7449,16200.0
2012-07-06 13:55:00,31.16,31.17,31.15,31.16,20500.0,20.7449,20.7515,20.7382,20.7449,20500.0
2012-07-06 14:00:00,31.16,31.16,31.15,31.16,4100.0,20.7449,20.7449,20.7382,20.7449,4100.0
2012-07-06 14:05:00,31.16,31.17,31.15,31.15,41700.0,20.7449,20.7515,20.7382,20.7382,41700.0
2012-07-06 14:10:00,31.16,31.16,31.15,31.16,6200.0,20.7449,20.7449,20.7382,20.7449,6200.0
2012-07-06 14:15:00,31.16,31.16,31.13,31.13,75100.0,20.7449,20.7449,20.7249,20.7249,75100.0
2012-07-06 14:20:00,31.13,31.13,31.11,31.13,63900.0,20.7249,20.7249,20.7116,20.7249,63900.0
2012-07-06 14:25:00,31.13,31.13,31.12,31.12,28100.0,20.7249,20.7249,20.7182,20.7182,28100.0
2012-07-06 14:30:00,31.12,31.15,31.12,31.15,34700.0,20.7182,20.7382,20.7182,20.7382,34700.0
2012-07-06 14:35:00,31.15,31.17,31.14,31.17,64100.0,20.7382,20.7515,20.7315,20.7515,64100.0
2012-07-06 14:40:00,31.17,31.17,31.15,31.16,15300.0,20.7515,20.7515,20.7382,20.7449,15300.0
2012-07-06 14:45:00,31.17,31.18,31.16,31.18,8300.0,20.7515,20.7582,20.7449,20.7582,8300.0
2012-07-06 14:50:00,31.17,31.2,31.17,31.2,61300.0,20.7515,20.7715,20.7515,20.7715,61300.0
2012-07-06 14:55:00,31.2,31.2,31.19,31.2,24700.0,20.7715,20.7715,20.7648,20.7715,24700.0
2012-07-06 15:00:00,31.19,31.2,31.18,31.19,32500.0,20.7648,20.7715,20.7582,20.7648,32500.0
2012-07-06 15:05:00,31.19,31.21,31.19,31.21,11400.0,20.7648,20.7781,20.7648,20.7781,11400.0
2012-07-06 15:10:00,31.21,31.23,31.21,31.23,14900.0,20.7781,20.7915,20.7781,20.7915,14900.0
2012-07-06 15:15:00,31.23,31.27,31.23,31.26,52300.0,20.7915,20.8181,20.7915,20.8114,52300.0
2012-07-06 15:20:00,31.26,31.26,31.23,31.25,8300.0,20.8114,20.8114,20.7915,20.8048,8300.0
2012-07-06 15:25:00,31.24,31.26,31.22,31.26,14900.0,20.7981,20.8114,20.7848,20.8114,14900.0
2012-07-06 15:30:00,31.26,31.28,31.25,31.28,42900.0,20.8114,20.8247,20.8048,20.8247,42900.0
2012-07-06 15:35:00,31.28,31.29,31.24,31.24,29900.0,20.8247,20.8314,20.7981,20.7981,29900.0
2012-07-06 15:40:00,31.24,31.25,31.23,31.25,81900.0,20.7981,20.8048,20.7915,20.8048,81900.0
2012-07-06 15:45:00,31.25,31.27,31.25,31.26,31600.0,20.8048,20.8181,20.8048,20.8114,31600.0
2012-07-06 15:50:00,31.26,31.28,31.25,31.28,14300.0,20.8114,20.8247,20.8048,20.8247,14300.0
2012-07-06 15:55:00,31.28,31.31,31.28,31.3,101700.0,20.8247,20.8447,20.8247,20.8381,101700.0
2012-07-09 09:30:00,31.14,31.17,31.12,31.14,86000.0,20.7315,20.7515,20.7182,20.7315,86000.0
2012-07-09 09:35:00,31.14,31.14,31.13,31.13,36100.0,20.7315,20.7315,20.7249,20.7249,36100.0
2012-07-09 09:40:00,31.13,31.13,31.08,31.09,31100.0,20.7249,20.7249,20.6916,20.6983,31100.0
2012-07-09 09:45:00,31.09,31.09,31.06,31.07,8800.0,20.6983,20.6983,20.6783,20.6849,8800.0
2012-07-09 09:50:00,31.08,31.08,31.04,31.05,7800.0,20.6916,20.6916,20.665,20.6716,7800.0
2012-07-09 09:55:00,31.05,31.08,31.05,31.06,8500.0,20.6716,20.6916,20.6716,20.6783,8500.0
2012-07-09 10:00:00,31.05,31.06,31.02,31.05,25900.0,20.6716,20.6783,20.6517,20.6716,25900.0
2012-07-09 10:05:00,31.07,31.07,31.02,31.04,50100.0,20.6849,20.6849,20.6517,20.665,50100.0
2012-07-09 10:10:00,31.04,31.06,31.04,31.06,21000.0,20.665,20.6783,20.665,20.6783,21000.0
2012-07-09 10:15:00,31.06,31.07,31.03,31.03,24500.0,20.6783,20.6849,20.6583,20.6583,24500.0
2012-07-09 10:20:00,31.03,31.03,31.01,31.01,12100.0,20.6583,20.6583,20.645,20.645,12100.0
2012-07-09 10:25:00,31.01,31.04,31.01,31.03,24400.0,20.645,20.665,20.645,20.6583,24400.0
2012-07-09 10:30:00,31.03,31.04,31.02,31.02,14400.0,20.6583,20.665,20.6517,20.6517,14400.0
2012-07-09 10:35:00,31.02,31.09,31.02,31.08,16500.0,20.6517,20.6983,20.6517,20.6916,16500.0
2012-07-09 10:40:00,31.08,31.09,31.08,31.09,16600.0,20.6916,20.6983,20.6916,20.6983,16600.0
2012-07-09 10:45:00,31.08,31.12,31.08,31.12,8700.0,20.6916,20.7182,20.6916,20.7182,8700.0
2012-07-09 10:50:00,31.14,31.14,31.12,31.13,6100.0,20.7315,20.7315,20.7182,20.7249,6100.0
2012-07-09 10:55:00,31.13,31.13,31.09,31.11,6300.0,20.7249,20.7249,20.6983,20.7116,6300.0
2012-07-09 11:00:00,31.11,31.12,31.09,31.11,11600.0,20.7116,20.7182,20.6983,20.7116,11600.0
2012-07-09 11:05:00,31.12,31.12,31.11,31.11,6000.0,20.7182,20.7182,20.7116,20.7116,6000.0
2012-07-09 11:10:00,31.1,31.11,31.07,31.08,88200.0,20.7049,20.7116,20.6849,20.6916,88200.0
2012-07-09 11:15:00,31.07,31.09,31.07,31.07,29800.0,20.6849,20.6983,20.6849,20.6849,29800.0
2012-07-09 11:20:00,31.08,31.1,31.07,31.09,16900.0,20.6916,20.7049,20.6849,20.6983,16900.0
2012-07-09 11:25:00,31.09,31.11,31.07,31.09,70500.0,20.6983,20.7116,20.6849,20.6983,70500.0
2012-07-09 11:30:00,31.09,31.11,31.05,31.05,91600.0,20.6983,20.7116,20.6716,20.6716,91600.0
2012-07-09 11:35:00,31.06,31.07,31.05,31.06,19100.0,20.6783,20.6849,20.6716,20.6783,19100.0
2012-07-09 11:40:00,31.06,31.08,31.06,31.08,16700.0,20.6783,20.6916,20.6783,20.6916,16700.0
2012-07-09 11:45:00,31.07,31.08,31.07,31.07,27800.0,20.6849,20.6916,20.6849,20.6849,27800.0
2012-07-09 11:50:00,31.07,31.07,31.05,31.06,14700.0,20.6849,20.6849,20.6716,20.6783,14700.0
2012-07-09 11:55:00,31.07,31.07,31.03,31.03,4500.0,20.6849,20.6849,20.6583,20.6583,4500.0
2012-07-09 12:00:00,31.03,31.05,31.03,31.04,28700.0,20.6583,20.6716,20.6583,20.665,28700.0
2012-07-09 12:05:00,31.04,31.06,31.04,31.05,27300.0,20.665,20.6783,20.665,20.6716,27300.0
2012-07-09 12:10:00,31.05,31.07,31.04,31.07,8400.0,20.6716,20.6849,20.665,20.6849,8400.0
2012-07-09 12:15:00,31.07,31.07,31.06,31.07,10400.0,20.6849,20.6849,20.6783,20.6849,10400.0
2012-07-09 12:20:00,31.08,31.1,31.08,31.09,5500.0,20.6916,20.7049,20.6916,20.6983,5500.0
2012-07-09 12:25:00,31.1,31.11,31.09,31.1,22100.0,20.7049,20.7116,20.6983,20.7049,22100.0
2012-07-09 12:30:00,31.1,31.13,31.1,31.12,90600.0,20.7049,20.7249,20.7049,20.7182,90600.0
2012-07-09 12:35:00,31.12,31.12,31.09,31.1,32800.0,20.7182,20.7182,20.6983,20.7049,32800.0
2012-07-09 12:40:00,31.11,31.11,31.09,31.1,56100.0,20.7116,20.7116,20.6983,20.7049,56100.0
2012-07-09 12:45:00,31.09,31.1,31.08,31.1,12600.0,20.6983,20.7049,20.6916,20.7049,12600.0
2012-07-09 12:50:00,31.1,31.12,31.1,31.1,9300.0,20.7049,20.7182,20.7049,20.7049,9300.0
2012-07-09 12:55:00,31.1,31.1,31.08,31.08,18800.0,20.7049,20.7049,20.6916,20.6916,18800.0
2012-07-09 13:00:00,31.09,31.1,31.08,31.1,4500.0,20.6983,20.7049,20.6916,20.7049,4500.0
2012-07-09 13:05:00,31.1,31.1,31.08,31.09,4000.0,20.7049,20.7049,20.6916,20.6983,4000.0
2012-07-09 13:10:00,31.09,31.09,31.08,31.08,10000.0,20.6983,20.6983,20.6916,20.6916,10000.0
2012-07-09 13:15:00,31.1,31.1,31.09,31.1,5200.0,20.7049,20.7049,20.6983,20.7049,5200.0
2012-07-09 13:20:00,31.1,31.11,31.1,31.11,40100.0,20.7049,20.7116,20.7049,20.7116,40100.0
2012-07-09 13:25:00,31.11,31.14,31.1,31.14,5600.0,20.7116,20.7315,20.7049,20.7315,5600.0
2012-07-09 13:30:00,31.14,31.14,31.13,31.13,13700.0,20.7315,20.7315,20.7249,20.7249,13700.0
2012-07-09 13:35:00,31.13,31.16,31.13,31.16,11000.0,20.7249,20.7449,20.7249,20.7449,11000.0
2012-07-09 13:40:00,31.16,31.17,31.16,31.16,1200.0,20.7449,20.7515,20.7449,20.7449,1200.0
2012-07-09 13:45:00,31.17,31.17,31.15,31.17,30000.0,20.7515,20.7515,20.7382,20.7515,30000.0
2012-07-09 13:50:00,31.16,31.16,31.14,31.15,18800.0,20.7449,20.7449,20.7315,20.7382,18800.0
2012-07-09 13:55:00,31.14,31.17,31.14,31.15,12000.0,20.7315,20.7515,20.7315,20.7382,12000.0
2012-07-09 14:00:00,31.15,31.15,31.14,31.14,6800.0,20.7382,20.7382,20.7315,20.7315,6800.0
2012-07-09 14:05:00,31.14,31.15,31.13,31.14,15200.0,20.7315,20.7382,20.7249,20.7315,15200.0
2012-07-09 14:10:00,31.15,31.16,31.14,31.14,12000.0,20.7382,20.7449,20.7315,20.7315,12000.0
2012-07-09 14:15:00,31.14,31.14,31.11,31.11,10000.0,20.7315,20.7315,20.7116,20.7116,10000.0
2012-07-09 14:20:00,31.12,31.13,31.12,31.12,20600.0,20.7182,20.7249,20.7182,20.7182,20600.0
2012-07-09 14:25:00,31.12,31.13,31.12,31.12,9700.0,20.7182,20.7249,20.7182,20.7182,9700.0
2012-07-09 14:30:00,31.12,31.13,31.11,31.13,5000.0,20.7182,20.7249,20.7116,20.7249,5000.0
2012-07-09 14:35:00,31.13,31.14,31.13,31.13,13300.0,20.7249,20.7315,20.7249,20.7249,13300.0
2012-07-09 14:40:00,31.13,31.13,31.11,31.12,5300.0,20.7249,20.7249,20.7116,20.7182,5300.0
2012-07-09 14:45:00,31.12,31.12,31.09,31.1,9200.0,20.7182,20.7182,20.6983,20.7049,9200.0
2012-07-09 14:50:00,31.09,31.12,31.09,31.12,24900.0,20.6983,20.7182,20.6983,20.7182,24900.0
2012-07-09 14:55:00,31.12,31.14,31.11,31.13,7900.0,20.7182,20.7315,20.7116,20.7249,7900.0
2012-07-09 15:00:00,31.13,31.15,31.13,31.15,10400.0,20.7249,20.7382,20.7249,20.7382,10400.0
2012-07-09 15:05:00,31.15,31.16,31.15,31.16,57800.0,20.7382,20.7449,20.7382,20.7449,57800.0
2012-07-09 15:10:00,31.15,31.16,31.15,31.15,52800.0,20.7382,20.7449,20.7382,20.7382,52800.0
2012-07-09 15:15:00,31.15,31.17,31.15,31.16,23300.0,20.7382,20.7515,20.7382,20.7449,23300.0
2012-07-09 15:20:00,31.16,31.16,31.14,31.16,17400.0,20.7449,20.7449,20.7315,20.7449,17400.0
2012-07-09 15:25:00,31.15,31.19,31.15,31.19,44100.0,20.7382,20.7648,20.7382,20.7648,44100.0
2012-07-09 15:30:00,31.19,31.2,31.17,31.19,64000.0,20.7648,20.7715,20.7515,20.7648,64000.0
2012-07-09 15:35:00,31.19,31.2,31.17,31.19,51700.0,20.7648,20.7715,20.7515,20.7648,51700.0
2012-07-09 15:40:00,31.18,31.2,31.18,31.19,27500.0,20.7582,20.7715,20.7582,20.7648,27500.0
2012-07-09 15:45:00,31.2,31.21,31.19,31.21,23000.0,20.7715,20.7781,20.7648,20.7781,23000.0
2012-07-09 15:50:00,31.21,31.23,31.2,31.23,90800.0,20.7781,20.7915,20.7715,20.7915,90800.0
2012-07-09 15:55:00,31.23,31.24,31.21,31.23,471900.0,20.7915,20.7981,20.7781,20.7915,471900.0
2012-07-10 09:30:00,31.34,31.39,31.33,31.37,196800.0,20.8647,20.898,20.858,20.8847,196800.0
2012-07-10 09:35:00,31.39,31.4,31.37,31.37,9200.0,20.898,20.9046,20.8847,20.8847,9200.0
2012-07-10 09:40:00,31.37,31.38,31.34,31.34,23900.0,20.8847,20.8913,20.8647,20.8647,23900.0
2012-07-10 09:45:00,31.34,31.35,31.33,31.33,11700.0,20.8647,20.8714,20.858,20.858,11700.0
2012-07-10 09:50:00,31.33,31.34,31.31,31.34,14600.0,20.858,20.8647,20.8447,20.8647,14600.0
2012-07-10 09:55:00,31.35,31.35,31.28,31.29,8600.0,20.8714,20.8714,20.8247,20.8314,8600.0
2012-07-10 10:00:00,31.28,31.32,31.27,31.27,26400.0,20.8247,20.8514,20.8181,20.8181,26400.0
2012-07-10 10:05:00,31.27,31.27,31.22,31.23,6000.0,20.8181,20.8181,20.7848,20.7915,6000.0
2012-07-10 10:10:00,31.21,31.24,31.2,31.2,16700.0,20.7781,20.7981,20.7715,20.7715,16700.0
2012-07-10 10:15:00,31.19,31.21,31.15,31.15,8300.0,20.7648,20.7781,20.7382,20.7382,8300.0
2012-07-10 10:20:00,31.14,31.19,31.13,31.19,19600.0,20.7315,20.7648,20.7249,20.7648,19600.0
2012-07-10 10:25:00,31.19,31.23,31.18,31.22,30000.0,20.7648,20.7915,20.7582,20.7848,30000.0
2012-07-10 10:30:00,31.22,31.24,31.2,31.2,24700.0,20.7848,20.7981,20.7715,20.7715,24700.0
2012-07-10 10:35:00,31.2,31.2,31.15,31.15,15000.0,20.7715,20.7715,20.7382,20.7382,15000.0
2012-07-10 10:40:00,31.14,31.19,31.13,31.18,17400.0,20.7315,20.7648,20.7249,20.7582,17400.0
2012-07-10 10:45:00,31.18,31.19,31.16,31.17,13300.0,20.7582,20.7648,20.7449,20.7515,13300.0
2012-07-10 10:50:00,31.16,31.19,31.15,31.18,5600.0,20.7449,20.7648,20.7382,20.7582,5600.0
2012-07-10 10:55:00,31.19,31.19,31.13,31.19,27800.0,20.7648,20.7648,20.7249,20.7648,27800.0
2012-07-10 11:00:00,31.18,31.18,31.13,31.13,11800.0,20.7582,20.7582,20.7249,20.7249,11800.0
2012-07-10 11:05:00,31.14,31.14,31.1,31.12,15600.0,20.7315,20.7315,20.7049,20.7182,15600.0
2012-07-10 11:10:00,31.11,31.15,31.1,31.13,24700.0,20.7116,20.7382,20.7049,20.7249,24700.0
2012-07-10 11:15:00,31.13,31.13,31.11,31.13,7600.0,20.7249,20.7249,20.7116,20.7249,7600.0
2012-07-10 11:20:00,31.12,31.17,31.12,31.16,10300.0,20.7182,20.7515,20.7182,20.7449,10300.0
2012-07-10 11:25:00,31.17,31.18,31.16,31.16,7700.0,20.7515,20.7582,20.7449,20.7449,7700.0
2012-07-10 11:30:00,31.15,31.16,31.13,31.15,35800.0,20.7382,20.7449,20.7249,20.7382,35800.0
2012-07-10 11:35:00,31.15,31.16,31.14,31.16,12100.0,20.7382,20.7449,20.7315,20.7449,12100.0
2012-07-10 11:40:00,31.17,31.17,31.15,31.16,39300.0,20.7515,20.7515,20.7382,20.7449,39300.0
2012-07-10 11:45:00,31.16,31.18,31.16,31.18,27600.0,20.7449,20.7582,20.7449,20.7582,27600.0
2012-07-10 11:50:00,31.18,31.18,31.17,31.17,3300.0,20.7582,20.7582,20.7515,20.7515,3300.0
2012-07-10 11:55:00,31.18,31.18,31.17,31.18,1300.0,20.7582,20.7582,20.7515,20.7582,1300.0
2012-07-10 12:00:00,31.18,31.18,31.17,31.18,39600.0,20.7582,20.7582,20.7515,20.7582,39600.0
2012-07-10 12:05:00,31.18,31.18,31.16,31.17,6100.0,20.7582,20.7582,20.7449,20.7515,6100.0
2012-07-10 12:10:00,31.18,31.18,31.16,31.16,1800.0,20.7582,20.7582,20.7449,20.7449,1800.0
2012-07-10 12:15:00,31.17,31.17,31.16,31.16,17000.0,20.7515,20.7515,20.7449,20.7449,17000.0
2012-07-10 12:20:00,31.16,31.18,31.16,31.17,7900.0,20.7449,20.7582,20.7449,20.7515,7900.0
2012-07-10 12:25:00,31.17,31.17,31.15,31.16,3000.0,20.7515,20.7515,20.7382,20.7449,3000.0
2012-07-10 12:30:00,31.15,31.17,31.15,31.17,4200.0,20.7382,20.7515,20.7382,20.7515,4200.0
2012-07-10 12:35:00,31.18,31.18,31.16,31.18,4700.0,20.7582,20.7582,20.7449,20.7582,4700.0
2012-07-10 12:40:00,31.19,31.19,31.18,31.19,3000.0,20.7648,20.7648,20.7582,20.7648,3000.0
2012-07-10 12:45:00,31.19,31.2,31.19,31.19,69500.0,20.7648,20.7715,20.7648,20.7648,69500.0
2012-07-10 12:50:00,31.19,31.2,31.18,31.19,43700.0,20.7648,20.7715,20.7582,20.7648,43700.0
2012-07-10 12:55:00,31.19,31.19,31.18,31.18,3200.0,20.7648,20.7648,20.7582,20.7582,3200.0
2012-07-10 13:00:00,31.18,31.19,31.18,31.18,15700.0,20.7582,20.7648,20.7582,20.7582,15700.0
2012-07-10 13:05:00,31.19,31.19,31.18,31.19,21900.0,20.7648,20.7648,20.7582,20.7648,21900.0
2012-07-10 13:10:00,31.19,31.19,31.19,31.19,13200.0,20.7648,20.7648,20.7648,20.7648,13200.0
2012-07-10 13:15:00,31.19,31.2,31.19,31.2,42200.0,20.7648,20.7715,20.7648,20.7715,42200.0
2012-07-10 13:20:00,31.2,31.2,31.16,31.16,27600.0,20.7715,20.7715,20.7449,20.7449,27600.0
2012-07-10 13:25:00,31.16,31.17,31.14,31.15,41400.0,20.7449,20.7515,20.7315,20.7382,41400.0
2012-07-10 13:30:00,31.16,31.16,31.13,31.14,56600.0,20.7449,20.7449,20.7249,20.7315,56600.0
2012-07-10 13:35:00,31.14,31.14,31.11,31.11,83300.0,20.7315,20.7315,20.7116,20.7116,83300.0
2012-07-10 13:40:00,31.12,31.14,31.1,31.14,30100.0,20.7182,20.7315,20.7049,20.7315,30100.0
2012-07-10 13:45:00,31.14,31.14,31.1,31.11,47600.0,20.7315,20.7315,20.7049,20.7116,47600.0
2012-07-10 13:50:00,31.1,31.15,31.1,31.15,49000.0,20.7049,20.7382,20.7049,20.7382,49000.0
2012-07-10 13:55:00,31.15,31.15,31.13,31.13,61900.0,20.7382,20.7382,20.7249,20.7249,61900.0
2012-07-10 14:00:00,31.13,31.14,31.12,31.13,34400.0,20.7249,20.7315,20.7182,20.7249,34400.0
2012-07-10 14:05:00,31.13,31.13,31.11,31.11,82600.0,20.7249,20.7249,20.7116,20.7116,82600.0
2012-07-10 14:10:00,31.11,31.12,31.09,31.1,41700.0,20.7116,20.7182,20.6983,20.7049,41700.0
2012-07-10 14:15:00,31.1,31.1,31.03,31.04,127000.0,20.7049,20.7049,20.6583,20.665,127000.0
2012-07-10 14:20:00,31.03,31.04,31.02,31.03,65500.0,20.6583,20.665,20.6517,20.6583,65500.0
2012-07-10 14:25:00,31.02,31.04,31.02,31.03,32100.0,20.6517,20.665,20.6517,20.6583,32100.0
2012-07-10 14:30:00,31.02,31.03,30.97,30.99,43700.0,20.6517,20.6583,20.6184,20.6317,43700.0
2012-07-10 14:35:00,30.99,31.03,30.99,31.03,24800.0,20.6317,20.6583,20.6317,20.6583,24800.0
2012-07-10 14:40:00,31.03,31.03,31.0,31.01,60200.0,20.6583,20.6583,20.6383,20.645,60200.0
2012-07-10 14:45:00,31.0,31.03,31.0,31.01,51900.0,20.6383,20.6583,20.6383,20.645,51900.0
2012-07-10 14:50:00,31.01,31.01,30.98,30.98,68600.0,20.645,20.645,20.625,20.625,68600.0
2012-07-10 14:55:00,30.98,31.0,30.97,30.98,44000.0,20.625,20.6383,20.6184,20.625,44000.0
2012-07-10 15:00:00,30.99,31.04,30.98,31.03,68500.0,20.6317,20.665,20.625,20.6583,68500.0
2012-07-10 15:05:00,31.02,31.04,31.01,31.01,36000.0,20.6517,20.665,20.645,20.645,36000.0
2012-07-10 15:10:00,31.01,31.02,30.98,30.98,39200.0,20.645,20.6517,20.625,20.625,39200.0
2012-07-10 15:15:00,30.98,31.0,30.97,31.0,45500.0,20.625,20.6383,20.6184,20.6383,45500.0
2012-07-10 15:20:00,30.99,31.01,30.97,30.98,40500.0,20.6317,20.645,20.6184,20.625,40500.0
2012-07-10 15:25:00,30.97,30.99,30.96,30.97,50300.0,20.6184,20.6317,20.6117,20.6184,50300.0
2012-07-10 15:30:00,30.97,30.99,30.96,30.97,36900.0,20.6184,20.6317,20.6117,20.6184,36900.0
2012-07-10 15:35:00,30.98,30.98,30.94,30.96,70700.0,20.625,20.625,20.5984,20.6117,70700.0
2012-07-10 15:40:00,30.96,30.97,30.93,30.96,32600.0,20.6117,20.6184,20.5917,20.6117,32600.0
2012-07-10 15:45:00,30.97,31.0,30.97,30.98,76100.0,20.6184,20.6383,20.6184,20.625,76100.0
2012-07-10 15:50:00,30.98,31.03,30.98,31.03,89000.0,20.625,20.6583,20.625,20.6583,89000.0
2012-07-10 15:55:00,31.03,31.04,30.97,30.99,773900.0,20.6583,20.665,20.6184,20.6317,773900.0
2012-07-11 09:30:00,31.09,31.13,31.08,31.08,43800.0,20.6983,20.7249,20.6916,20.6916,43800.0
2012-07-11 09:35:00,31.09,31.11,31.07,31.1,84200.0,20.6983,20.7116,20.6849,20.7049,84200.0
2012-07-11 09:40:00,31.1,31.13,31.09,31.1,17700.0,20.7049,20.7249,20.6983,20.7049,17700.0
2012-07-11 09:45:00,31.1,31.14,31.08,31.14,16600.0,20.7049,20.7315,20.6916,20.7315,16600.0
2012-07-11 09:50:00,31.14,31.2,31.14,31.2,7400.0,20.7315,20.7715,20.7315,20.7715,7400.0
2012-07-11 09:55:00,31.2,31.2,31.15,31.15,9400.0,20.7715,20.7715,20.7382,20.7382,9400.0
2012-07-11 10:00:00,31.16,31.19,31.14,31.18,43700.0,20.7449,20.7648,20.7315,20.7582,43700.0
2012-07-11 10:05:00,31.18,31.22,31.18,31.18,27800.0,20.7582,20.7848,20.7582,20.7582,27800.0
2012-07-11 10:10:00,31.18,31.22,31.16,31.19,22100.0,20.7582,20.7848,20.7449,20.7648,22100.0
2012-07-11 10:15:00,31.18,31.21,31.17,31.2,14300.0,20.7582,20.7781,20.7515,20.7715,14300.0
2012-07-11 10:20:00,31.21,31.22,31.17,31.17,23600.0,20.7781,20.7848,20.7515,20.7515,23600.0
2012-07-11 10:25:00,31.18,31.19,31.14,31.15,9300.0,20.7582,20.7648,20.7315,20.7382,9300.0
2012-07-11 10:30:00,31.16,31.17,31.11,31.12,29900.0,20.7449,20.7515,20.7116,20.7182,29900.0
2012-07-11 10:35:00,31.12,31.14,31.11,31.11,12000.0,20.7182,20.7315,20.7116,20.7116,12000.0
2012-07-11 10:40:00,31.12,31.14,31.11,31.14,12700.0,20.7182,20.7315,20.7116,20.7315,12700.0
2012-07-11 10:45:00,31.14,31.14,31.08,31.1,7000.0,20.7315,20.7315,20.6916,20.7049,7000.0
2012-07-11 10:50:00,31.09,31.09,31.06,31.07,5800.0,20.6983,20.6983,20.6783,20.6849,5800.0
2012-07-11 10:55:00,31.06,31.09,31.05,31.05,14600.0,20.6783,20.6983,20.6716,20.6716,14600.0
2012-07-11 11:00:00,31.05,31.1,31.05,31.1,28600.0,20.6716,20.7049,20.6716,20.7049,28600.0
2012-07-11 11:05:00,31.1,31.13,31.09,31.12,14700.0,20.7049,20.7249,20.6983,20.7182,14700.0
2012-07-11 11:10:00,31.11,31.12,31.05,31.05,38400.0,20.7116,20.7182,20.6716,20.6716,38400.0
2012-07-11 11:15:00,31.06,31.08,31.05,31.05,22100.0,20.6783,20.6916,20.6716,20.6716,22100.0
2012-07-11 11:20:00,31.05,31.08,31.05,31.08,15000.0,20.6716,20.6916,20.6716,20.6916,15000.0
2012-07-11 11:25:00,31.08,31.09,31.06,31.06,47600.0,20.6916,20.6983,20.6783,20.6783,47600.0
2012-07-11 11:30:00,31.05,31.1,31.05,31.09,14900.0,20.6716,20.7049,20.6716,20.6983,14900.0
2012-07-11 11:35:00,31.11,31.12,31.1,31.11,10900.0,20.7116,20.7182,20.7049,20.7116,10900.0
2012-07-11 11:40:00,31.11,31.12,31.11,31.11,4600.0,20.7116,20.7182,20.7116,20.7116,4600.0
2012-07-11 11:45:00,31.11,31.13,31.09,31.12,14800.0,20.7116,20.7249,20.6983,20.7182,14800.0
2012-07-11 11:50:00,31.11,31.12,31.1,31.12,12200.0,20.7116,20.7182,20.7049,20.7182,12200.0
2012-07-11 11:55:00,31.12,31.12,31.09,31.1,12500.0,20.7182,20.7182,20.6983,20.7049,12500.0
2012-07-11 12:00:00,31.11,31.15,31.11,31.14,26200.0,20.7116,20.7382,20.7116,20.7315,26200.0
2012-07-11 12:05:00,31.14,31.16,31.13,31.13,61200.0,20.7315,20.7449,20.7249,20.7249,61200.0
2012-07-11 12:10:00,31.12,31.14,31.12,31.13,5800.0,20.7182,20.7315,20.7182,20.7249,5800.0
2012-07-11 12:15:00,31.12,31.13,31.12,31.12,1700.0,20.7182,20.7249,20.7182,20.7182,1700.0
2012-07-11 12:20:00,31.13,31.13,31.11,31.11,5400.0,20.7249,20.7249,20.7116,20.7116,5400.0
2012-07-11 12:25:00,31.11,31.11,31.1,31.11,4900.0,20.7116,20.7116,20.7049,20.7116,4900.0
2012-07-11 12:30:00,31.11,31.13,31.11,31.13,22400.0,20.7116,20.7249,20.7116,20.7249,22400.0
2012-07-11 12:35:00,31.12,31.13,31.12,31.12,9000.0,20.7182,20.7249,20.7182,20.7182,9000.0
2012-07-11 12:40:00,31.13,31.15,31.12,31.15,9500.0,20.7249,20.7382,20.7182,20.7382,9500.0
2012-07-11 12:45:00,31.15,31.15,31.14,31.15,19700.0,20.7382,20.7382,20.7315,20.7382,19700.0
2012-07-11 12:50:00,31.14,31.16,31.14,31.14,6700.0,20.7315,20.7449,20.7315,20.7315,6700.0
2012-07-11 12:55:00,31.13,31.16,31.13,31.15,6000.0,20.7249,20.7449,20.7249,20.7382,6000.0
2012-07-11 13:00:00,31.16,31.16,31.13,31.14,5600.0,20.7449,20.7449,20.7249,20.7315,5600.0
2012-07-11 13:05:00,31.15,31.16,31.13,31.15,55200.0,20.7382,20.7449,20.7249,20.7382,55200.0
2012-07-11 13:10:00,31.15,31.16,31.13,31.13,19100.0,20.7382,20.7449,20.7249,20.7249,19100.0
2012-07-11 13:15:00,31.14,31.14,31.11,31.11,4200.0,20.7315,20.7315,20.7116,20.7116,4200.0
2012-07-11 13:20:00,31.11,31.13,31.11,31.13,6700.0,20.7116,20.7249,20.7116,20.7249,6700.0
2012-07-11 13:25:00,31.13,31.13,31.13,31.13,3800.0,20.7249,20.7249,20.7249,20.7249,3800.0
2012-07-11 13:30:00,31.13,31.13,31.12,31.12,9400.0,20.7249,20.7249,20.7182,20.7182,9400.0
2012-07-11 13:35:00,31.13,31.13,31.12,31.13,4900.0,20.7249,20.7249,20.7182,20.7249,4900.0
2012-07-11 13:40:00,31.14,31.15,31.13,31.13,21100.0,20.7315,20.7382,20.7249,20.7249,21100.0
2012-07-11 13:45:00,31.13,31.15,31.13,31.15,4000.0,20.7249,20.7382,20.7249,20.7382,4000.0
2012-07-11 13:50:00,31.15,31.16,31.14,31.14,5800.0,20.7382,20.7449,20.7315,20.7315,5800.0
2012-07-11 13:55:00,31.14,31.18,31.14,31.16,7200.0,20.7315,20.7582,20.7315,20.7449,7200.0
2012-07-11 14:00:00,31.16,31.19,31.03,31.05,46700.0,20.7449,20.7648,20.6583,20.6716,46700.0
2012-07-11 14:05:00,31.04,31.04,30.97,31.02,55900.0,20.665,20.665,20.6184,20.6517,55900.0
2012-07-11 14:10:00,31.01,31.04,31.0,31.01,36400.0,20.645,20.665,20.6383,20.645,36400.0
2012-07-11 14:15:00,31.01,31.03,30.99,31.01,23400.0,20.645,20.6583,20.6317,20.645,23400.0
2012-07-11 14:20:00,31.01,31.02,30.97,30.97,16500.0,20.645,20.6517,20.6184,20.6184,16500.0
2012-07-11 14:25:00,30.96,30.98,30.94,30.97,29100.0,20.6117,20.625,20.5984,20.6184,29100.0
2012-07-11 14:30:00,30.96,30.96,30.93,30.93,5200.0,20.6117,20.6117,20.5917,20.5917,5200.0
2012-07-11 14:35:00,30.94,30.96,30.94,30.95,7000.0,20.5984,20.6117,20.5984,20.6051,7000.0
2012-07-11 14:40:00,30.95,31.0,30.95,31.0,3900.0,20.6051,20.6383,20.6051,20.6383,3900.0
2012-07-11 14:45:00,31.0,31.02,30.99,31.01,13000.0,20.6383,20.6517,20.6317,20.645,13000.0
2012-07-11 14:50:00,31.01,31.04,31.0,31.0,49100.0,20.645,20.665,20.6383,20.6383,49100.0
2012-07-11 14:55:00,31.01,31.03,30.99,30.99,21500.0,20.645,20.6583,20.6317,20.6317,21500.0
2012-07-11 15:00:00,31.0,31.04,31.0,31.03,31600.0,20.6383,20.665,20.6383,20.6583,31600.0
2012-07-11 15:05:00,31.03,31.05,31.02,31.05,9400.0,20.6583,20.6716,20.6517,20.6716,9400.0
2012-07-11 15:10:00,31.05,31.05,31.03,31.03,7200.0,20.6716,20.6716,20.6583,20.6583,7200.0
2012-07-11 15:15:00,31.04,31.06,31.01,31.05,11900.0,20.665,20.6783,20.645,20.6716,11900.0
2012-07-11 15:20:00,31.05,31.05,31.02,31.03,35000.0,20.6716,20.6716,20.6517,20.6583,35000.0
2012-07-11 15:25:00,31.04,31.04,30.98,31.0,31400.0,20.665,20.665,20.625,20.6383,31400.0
2012-07-11 15:30:00,31.01,31.03,31.0,31.03,5700.0,20.645,20.6583,20.6383,20.6583,5700.0
2012-07-11 15:35:00,31.03,31.04,31.02,31.04,11400.0,20.6583,20.665,20.6517,20.665,11400.0
2012-07-11 15:40:00,31.04,31.09,31.04,31.09,16300.0,20.665,20.6983,20.665,20.6983,16300.0
2012-07-11 15:45:00,31.09,31.16,31.09,31.15,15800.0,20.6983,20.7449,20.6983,20.7382,15800.0
2012-07-11 15:50:00,31.15,31.16,31.13,31.15,55900.0,20.7382,20.7449,20.7249,20.7382,55900.0
2012-07-11 15:55:00,31.15,31.15,31.11,31.11,38400.0,20.7382,20.7382,20.7116,20.7116,38400.0
2012-07-12 09:30:00,30.68,30.69,30.65,30.66,113400.0,20.4253,20.432,20.4053,20.412,113400.0
2012-07-12 09:35:00,30.65,30.68,30.62,30.66,7100.0,20.4053,20.4253,20.3854,20.412,7100.0
2012-07-12 09:40:00,30.65,30.65,30.56,30.58,13900.0,20.4053,20.4053,20.3454,20.3587,13900.0
2012-07-12 09:45:00,30.58,30.62,30.57,30.6,20900.0,20.3587,20.3854,20.3521,20.372,20900.0
2012-07-12 09:50:00,30.59,30.61,30.57,30.59,16600.0,20.3654,20.3787,20.3521,20.3654,16600.0
2012-07-12 09:55:00,30.6,30.61,30.59,30.61,5000.0,20.372,20.3787,20.3654,20.3787,5000.0
2012-07-12 10:00:00,30.6,30.63,30.57,30.6,9900.0,20.372,20.392,20.3521,20.372,9900.0
2012-07-12 10:05:00,30.58,30.59,30.55,30.55,12800.0,20.3587,20.3654,20.3387,20.3387,12800.0
2012-07-12 10:10:00,30.55,30.57,30.54,30.57,10400.0,20.3387,20.3521,20.3321,20.3521,10400.0
2012-07-12 10:15:00,30.56,30.58,30.54,30.56,14400.0,20.3454,20.3587,20.3321,20.3454,14400.0
2012-07-12 10:20:00,30.56,30.59,30.56,30.57,6300.0,20.3454,20.3654,20.3454,20.3521,6300.0
2012-07-12 10:25:00,30.56,30.58,30.54,30.58,20400.0,20.3454,20.3587,20.3321,20.3587,20400.0
2012-07-12 10:30:00,30.58,30.59,30.57,30.58,26000.0,20.3587,20.3654,20.3521,20.3587,26000.0
2012-07-12 10:35:00,30.59,30.59,30.57,30.57,6500.0,20.3654,20.3654,20.3521,20.3521,6500.0
2012-07-12 10:40:00,30.56,30.56,30.52,30.53,15000.0,20.3454,20.3454,20.3188,20.3254,15000.0
2012-07-12 10:45:00,30.53,30.53,30.52,30.53,6300.0,20.3254,20.3254,20.3188,20.3254,6300.0
2012-07-12 10:50:00,30.53,30.57,30.52,30.56,23000.0,20.3254,20.3521,20.3188,20.3454,23000.0
2012-07-12 10:55:00,30.56,30.6,30.55,30.59,11100.0,20.3454,20.372,20.3387,20.3654,11100.0
2012-07-12 11:00:00,30.59,30.64,30.58,30.64,43800.0,20.3654,20.3987,20.3587,20.3987,43800.0
2012-07-12 11:05:00,30.65,30.65,30.63,30.65,7300.0,20.4053,20.4053,20.392,20.4053,7300.0
2012-07-12 11:10:00,30.64,30.64,30.62,30.63,6600.0,20.3987,20.3987,20.3854,20.392,6600.0
2012-07-12 11:15:00,30.63,30.63,30.62,30.62,3600.0,20.392,20.392,20.3854,20.3854,3600.0
2012-07-12 11:20:00,30.62,30.64,30.61,30.63,8500.0,20.3854,20.3987,20.3787,20.392,8500.0
2012-07-12 11:25:00,30.62,30.67,30.62,30.65,20700.0,20.3854,20.4186,20.3854,20.4053,20700.0
2012-07-12 11:30:00,30.65,30.66,30.64,30.65,15300.0,20.4053,20.412,20.3987,20.4053,15300.0
2012-07-12 11:35:00,30.65,30.66,30.63,30.65,15700.0,20.4053,20.412,20.392,20.4053,15700.0
2012-07-12 11:40:00,30.64,30.67,30.64,30.67,16000.0,20.3987,20.4186,20.3987,20.4186,16000.0
2012-07-12 11:45:00,30.68,30.71,30.67,30.71,41300.0,20.4253,20.4453,20.4186,20.4453,41300.0
2012-07-12 11:50:00,30.71,30.72,30.7,30.72,23500.0,20.4453,20.4519,20.4386,20.4519,23500.0
2012-07-12 11:55:00,30.72,30.75,30.72,30.73,24800.0,20.4519,20.4719,20.4519,20.4586,24800.0
2012-07-12 12:00:00,30.73,30.74,30.72,30.73,25200.0,20.4586,20.4652,20.4519,20.4586,25200.0
2012-07-12 12:05:00,30.72,30.72,30.71,30.72,2400.0,20.4519,20.4519,20.4453,20.4519,2400.0
2012-07-12 12:10:00,30.72,30.72,30.71,30.72,21000.0,20.4519,20.4519,20.4453,20.4519,21000.0
2012-07-12 12:15:00,30.73,30.73,30.71,30.71,7400.0,20.4586,20.4586,20.4453,20.4453,7400.0
2012-07-12 12:20:00,30.72,30.72,30.69,30.7,5100.0,20.4519,20.4519,20.432,20.4386,5100.0
2012-07-12 12:25:00,30.71,30.71,30.7,30.71,3900.0,20.4453,20.4453,20.4386,20.4453,3900.0
2012-07-12 12:30:00,30.71,30.72,30.68,30.69,12700.0,20.4453,20.4519,20.4253,20.432,12700.0
2012-07-12 12:35:00,30.69,30.7,30.68,30.69,25900.0,20.432,20.4386,20.4253,20.432,25900.0
2012-07-12 12:40:00,30.69,30.7,30.68,30.7,7400.0,20.432,20.4386,20.4253,20.4386,7400.0
2012-07-12 12:45:00,30.7,30.71,30.69,30.71,12500.0,20.4386,20.4453,20.432,20.4453,12500.0
2012-07-12 12:50:00,30.7,30.71,30.7,30.71,5700.0,20.4386,20.4453,20.4386,20.4453,5700.0
2012-07-12 12:55:00,30.7,30.73,30.69,30.72,14800.0,20.4386,20.4586,20.432,20.4519,14800.0
2012-07-12 13:00:00,30.73,30.73,30.7,30.7,16000.0,20.4586,20.4586,20.4386,20.4386,16000.0
2012-07-12 13:05:00,30.7,30.73,30.7,30.73,38500.0,20.4386,20.4586,20.4386,20.4586,38500.0
2012-07-12 13:10:00,30.73,30.77,30.73,30.76,28700.0,20.4586,20.4852,20.4586,20.4786,28700.0
2012-07-12 13:15:00,30.76,30.78,30.76,30.77,11200.0,20.4786,20.4919,20.4786,20.4852,11200.0
2012-07-12 13:20:00,30.77,30.79,30.77,30.78,28500.0,20.4852,20.4985,20.4852,20.4919,28500.0
2012-07-12 13:25:00,30.78,30.8,30.76,30.76,10200.0,20.4919,20.5052,20.4786,20.4786,10200.0
2012-07-12 13:30:00,30.76,30.78,30.76,30.77,10800.0,20.4786,20.4919,20.4786,20.4852,10800.0
2012-07-12 13:35:00,30.77,30.78,30.77,30.78,16900.0,20.4852,20.4919,20.4852,20.4919,16900.0
2012-07-12 13:40:00,30.78,30.8,30.77,30.79,33400.0,20.4919,20.5052,20.4852,20.4985,33400.0
2012-07-12 13:45:00,30.79,30.82,30.78,30.81,25100.0,20.4985,20.5185,20.4919,20.5118,25100.0
2012-07-12 13:50:00,30.81,30.82,30.78,30.78,21200.0,20.5118,20.5185,20.4919,20.4919,21200.0
2012-07-12 13:55:00,30.77,30.77,30.74,30.74,6200.0,20.4852,20.4852,20.4652,20.4652,6200.0
2012-07-12 14:00:00,30.75,30.76,30.72,30.72,27200.0,20.4719,20.4786,20.4519,20.4519,27200.0
2012-07-12 14:05:00,30.72,30.78,30.72,30.77,25700.0,20.4519,20.4919,20.4519,20.4852,25700.0
2012-07-12 14:10:00,30.78,30.78,30.74,30.74,28000.0,20.4919,20.4919,20.4652,20.4652,28000.0
2012-07-12 14:15:00,30.74,30.76,30.73,30.74,10600.0,20.4652,20.4786,20.4586,20.4652,10600.0
2012-07-12 14:20:00,30.75,30.76,30.73,30.74,20200.0,20.4719,20.4786,20.4586,20.4652,20200.0
2012-07-12 14:25:00,30.75,30.77,30.75,30.76,20300.0,20.4719,20.4852,20.4719,20.4786,20300.0
2012-07-12 14:30:00,30.76,30.78,30.75,30.76,11200.0,20.4786,20.4919,20.4719,20.4786,11200.0
2012-07-12 14:35:00,30.77,30.77,30.75,30.77,5100.0,20.4852,20.4852,20.4719,20.4852,5100.0
2012-07-12 14:40:00,30.78,30.79,30.76,30.78,6700.0,20.4919,20.4985,20.4786,20.4919,6700.0
2012-07-12 14:45:00,30.79,30.79,30.75,30.75,8600.0,20.4985,20.4985,20.4719,20.4719,8600.0
2012-07-12 14:50:00,30.76,30.78,30.76,30.77,8300.0,20.4786,20.4919,20.4786,20.4852,8300.0
2012-07-12 14:55:00,30.77,30.78,30.77,30.78,7400.0,20.4852,20.4919,20.4852,20.4919,7400.0
2012-07-12 15:00:00,30.78,30.79,30.77,30.79,34600.0,20.4919,20.4985,20.4852,20.4985,34600.0
2012-07-12 15:05:00,30.79,30.8,30.78,30.8,21100.0,20.4985,20.5052,20.4919,20.5052,21100.0
2012-07-12 15:10:00,30.8,30.83,30.8,30.8,33000.0,20.5052,20.5252,20.5052,20.5052,33000.0
2012-07-12 15:15:00,30.81,30.83,30.78,30.79,44300.0,20.5118,20.5252,20.4919,20.4985,44300.0
2012-07-12 15:20:00,30.79,30.83,30.78,30.83,46900.0,20.4985,20.5252,20.4919,20.5252,46900.0
2012-07-12 15:25:00,30.84,30.85,30.82,30.82,11300.0,20.5318,20.5385,20.5185,20.5185,11300.0
2012-07-12 15:30:00,30.8,30.83,30.8,30.82,69000.0,20.5052,20.5252,20.5052,20.5185,69000.0
2012-07-12 15:35:00,30.82,30.83,30.81,30.82,19500.0,20.5185,20.5252,20.5118,20.5185,19500.0
2012-07-12 15:40:00,30.83,30.85,30.82,30.84,55600.0,20.5252,20.5385,20.5185,20.5318,55600.0
2012-07-12 15:45:00,30.84,30.85,30.81,30.81,29600.0,20.5318,20.5385,20.5118,20.5118,29600.0
2012-07-12 15:50:00,30.81,30.81,30.76,30.78,58700.0,20.5118,20.5118,20.4786,20.4919,58700.0
2012-07-12 15:55:00,30.77,30.79,30.75,30.78,85300.0,20.4852,20.4985,20.4719,20.4919,85300.0
2012-07-13 09:30:00,30.79,30.88,30.79,30.88,32300.0,20.4985,20.5584,20.4985,20.5584,32300.0
2012-07-13 09:35:00,30.88,30.95,30.86,30.95,17400.0,20.5584,20.6051,20.5451,20.6051,17400.0
2012-07-13 09:40:00,30.96,31.04,30.95,31.04,69700.0,20.6117,20.665,20.6051,20.665,69700.0
2012-07-13 09:45:00,31.07,31.08,31.01,31.03,59500.0,20.6849,20.6916,20.645,20.6583,59500.0
2012-07-13 09:50:00,31.04,31.04,31.01,31.01,42000.0,20.665,20.665,20.645,20.645,42000.0
2012-07-13 09:55:00,31.01,31.06,31.01,31.04,47400.0,20.645,20.6783,20.645,20.665,47400.0
2012-07-13 10:00:00,31.07,31.11,31.04,31.08,64500.0,20.6849,20.7116,20.665,20.6916,64500.0
2012-07-13 10:05:00,31.09,31.16,31.09,31.12,67000.0,20.6983,20.7449,20.6983,20.7182,67000.0
2012-07-13 10:10:00,31.12,31.12,31.1,31.1,6400.0,20.7182,20.7182,20.7049,20.7049,6400.0
2012-07-13 10:15:00,31.1,31.1,31.08,31.09,3800.0,20.7049,20.7049,20.6916,20.6983,3800.0
2012-07-13 10:20:00,31.11,31.11,31.08,31.1,7800.0,20.7116,20.7116,20.6916,20.7049,7800.0
2012-07-13 10:25:00,31.1,31.11,31.09,31.09,9200.0,20.7049,20.7116,20.6983,20.6983,9200.0
2012-07-13 10:30:00,31.1,31.12,31.1,31.11,7400.0,20.7049,20.7182,20.7049,20.7116,7400.0
2012-07-13 10:35:00,31.12,31.14,31.12,31.13,24700.0,20.7182,20.7315,20.7182,20.7249,24700.0
2012-07-13 10:40:00,31.13,31.15,31.11,31.12,15200.0,20.7249,20.7382,20.7116,20.7182,15200.0
2012-07-13 10:45:00,31.14,31.15,31.14,31.15,1000.0,20.7315,20.7382,20.7315,20.7382,1000.0
2012-07-13 10:50:00,31.15,31.16,31.14,31.14,5700.0,20.7382,20.7449,20.7315,20.7315,5700.0
2012-07-13 10:55:00,31.15,31.16,31.15,31.15,14900.0,20.7382,20.7449,20.7382,20.7382,14900.0
2012-07-13 11:00:00,31.14,31.15,31.09,31.1,13600.0,20.7315,20.7382,20.6983,20.7049,13600.0
2012-07-13 11:05:00,31.09,31.13,31.09,31.13,39400.0,20.6983,20.7249,20.6983,20.7249,39400.0
2012-07-13 11:10:00,31.13,31.13,31.11,31.11,30900.0,20.7249,20.7249,20.7116,20.7116,30900.0
2012-07-13 11:15:00,31.11,31.12,31.1,31.12,5100.0,20.7116,20.7182,20.7049,20.7182,5100.0
2012-07-13 11:20:00,31.11,31.12,31.1,31.11,7000.0,20.7116,20.7182,20.7049,20.7116,7000.0
2012-07-13 11:25:00,31.11,31.11,31.08,31.09,21400.0,20.7116,20.7116,20.6916,20.6983,21400.0
2012-07-13 11:30:00,31.09,31.14,31.09,31.14,11000.0,20.6983,20.7315,20.6983,20.7315,11000.0
2012-07-13 11:35:00,31.14,31.14,31.12,31.12,24200.0,20.7315,20.7315,20.7182,20.7182,24200.0
2012-07-13 11:40:00,31.13,31.14,31.13,31.14,27000.0,20.7249,20.7315,20.7249,20.7315,27000.0
2012-07-13 11:45:00,31.15,31.17,31.14,31.14,18800.0,20.7382,20.7515,20.7315,20.7315,18800.0
2012-07-13 11:50:00,31.15,31.15,31.13,31.14,10500.0,20.7382,20.7382,20.7249,20.7315,10500.0
2012-07-13 11:55:00,31.14,31.15,31.14,31.15,5800.0,20.7315,20.7382,20.7315,20.7382,5800.0
2012-07-13 12:00:00,31.15,31.17,31.15,31.16,10000.0,20.7382,20.7515,20.7382,20.7449,10000.0
2012-07-13 12:05:00,31.16,31.17,31.15,31.16,14700.0,20.7449,20.7515,20.7382,20.7449,14700.0
2012-07-13 12:10:00,31.16,31.19,31.16,31.17,19900.0,20.7449,20.7648,20.7449,20.7515,19900.0
2012-07-13 12:15:00,31.17,31.18,31.17,31.17,1500.0,20.7515,20.7582,20.7515,20.7515,1500.0
2012-07-13 12:20:00,31.17,31.17,31.14,31.15,10600.0,20.7515,20.7515,20.7315,20.7382,10600.0
2012-07-13 12:25:00,31.16,31.18,31.16,31.16,12900.0,20.7449,20.7582,20.7449,20.7449,12900.0
2012-07-13 12:30:00,31.16,31.17,31.16,31.16,11700.0,20.7449,20.7515,20.7449,20.7449,11700.0
2012-07-13 12:35:00,31.16,31.17,31.15,31.17,17800.0,20.7449,20.7515,20.7382,20.7515,17800.0
2012-07-13 12:40:00,31.17,31.17,31.16,31.17,3600.0,20.7515,20.7515,20.7449,20.7515,3600.0
2012-07-13 12:45:00,31.17,31.17,31.16,31.17,8800.0,20.7515,20.7515,20.7449,20.7515,8800.0
2012-07-13 12:50:00,31.17,31.17,31.15,31.17,39300.0,20.7515,20.7515,20.7382,20.7515,39300.0
2012-07-13 12:55:00,31.17,31.17,31.17,31.17,1000.0,20.7515,20.7515,20.7515,20.7515,1000.0
2012-07-13 13:00:00,31.17,31.17,31.16,31.17,3600.0,20.7515,20.7515,20.7449,20.7515,3600.0
2012-07-13 13:05:00,31.17,31.17,31.17,31.17,2500.0,20.7515,20.7515,20.7515,20.7515,2500.0
2012-07-13 13:10:00,31.17,31.19,31.17,31.17,13200.0,20.7515,20.7648,20.7515,20.7515,13200.0
2012-07-13 13:15:00,31.18,31.18,31.18,31.18,1600.0,20.7582,20.7582,20.7582,20.7582,1600.0
2012-07-13 13:20:00,31.2,31.2,31.18,31.18,8100.0,20.7715,20.7715,20.7582,20.7582,8100.0
2012-07-13 13:25:00,31.19,31.19,31.17,31.17,6400.0,20.7648,20.7648,20.7515,20.7515,6400.0
2012-07-13 13:30:00,31.18,31.18,31.17,31.17,10200.0,20.7582,20.7582,20.7515,20.7515,10200.0
2012-07-13 13:35:00,31.17,31.18,31.17,31.18,5100.0,20.7515,20.7582,20.7515,20.7582,5100.0
2012-07-13 13:40:00,31.19,31.2,31.18,31.2,17800.0,20.7648,20.7715,20.7582,20.7715,17800.0
2012-07-13 13:45:00,31.2,31.2,31.19,31.2,7200.0,20.7715,20.7715,20.7648,20.7715,7200.0
2012-07-13 13:50:00,31.2,31.21,31.19,31.2,28300.0,20.7715,20.7781,20.7648,20.7715,28300.0
2012-07-13 13:55:00,31.21,31.21,31.19,31.2,13000.0,20.7781,20.7781,20.7648,20.7715,13000.0
2012-07-13 14:00:00,31.19,31.19,31.18,31.18,8100.0,20.7648,20.7648,20.7582,20.7582,8100.0
2012-07-13 14:05:00,31.18,31.18,31.18,31.18,4000.0,20.7582,20.7582,20.7582,20.7582,4000.0
2012-07-13 14:10:00,31.19,31.19,31.18,31.18,4000.0,20.7648,20.7648,20.7582,20.7582,4000.0
2012-07-13 14:15:00,31.18,31.19,31.18,31.19,9900.0,20.7582,20.7648,20.7582,20.7648,9900.0
2012-07-13 14:20:00,31.19,31.19,31.17,31.19,19700.0,20.7648,20.7648,20.7515,20.7648,19700.0
2012-07-13 14:25:00,31.18,31.19,31.17,31.18,4500.0,20.7582,20.7648,20.7515,20.7582,4500.0
2012-07-13 14:30:00,31.17,31.19,31.17,31.19,32400.0,20.7515,20.7648,20.7515,20.7648,32400.0
2012-07-13 14:35:00,31.19,31.19,31.17,31.18,4900.0,20.7648,20.7648,20.7515,20.7582,4900.0
2012-07-13 14:40:00,31.18,31.18,31.17,31.18,12400.0,20.7582,20.7582,20.7515,20.7582,12400.0
2012-07-13 14:45:00,31.18,31.18,31.17,31.18,20900.0,20.7582,20.7582,20.7515,20.7582,20900.0
2012-07-13 14:50:00,31.17,31.19,31.17,31.19,5700.0,20.7515,20.7648,20.7515,20.7648,5700.0
2012-07-13 14:55:00,31.19,31.19,31.19,31.19,6700.0,20.7648,20.7648,20.7648,20.7648,6700.0
2012-07-13 15:00:00,31.2,31.25,31.2,31.24,35800.0,20.7715,20.8048,20.7715,20.7981,35800.0
2012-07-13 15:05:00,31.24,31.25,31.24,31.25,1100.0,20.7981,20.8048,20.7981,20.8048,1100.0
2012-07-13 15:10:00,31.25,31.27,31.24,31.25,63100.0,20.8048,20.8181,20.7981,20.8048,63100.0
2012-07-13 15:15:00,31.26,31.26,31.24,31.25,18900.0,20.8114,20.8114,20.7981,20.8048,18900.0
2012-07-13 15:20:00,31.24,31.25,31.24,31.24,13400.0,20.7981,20.8048,20.7981,20.7981,13400.0
2012-07-13 15:25:00,31.25,31.25,31.23,31.24,23200.0,20.8048,20.8048,20.7915,20.7981,23200.0
2012-07-13 15:30:00,31.23,31.24,31.22,31.23,76800.0,20.7915,20.7981,20.7848,20.7915,76800.0
2012-07-13 15:35:00,31.23,31.24,31.22,31.23,27700.0,20.7915,20.7981,20.7848,20.7915,27700.0
2012-07-13 15:40:00,31.23,31.25,31.22,31.24,21400.0,20.7915,20.8048,20.7848,20.7981,21400.0
2012-07-13 15:45:00,31.25,31.25,31.22,31.23,26800.0,20.8048,20.8048,20.7848,20.7915,26800.0
2012-07-13 15:50:00,31.24,31.24,31.21,31.24,35900.0,20.7981,20.7981,20.7781,20.7981,35900.0
2012-07-13 15:55:00,31.23,31.23,31.21,31.21,69800.0,20.7915,20.7915,20.7781,20.7781,69800.0
2012-07-16 09:30:00,31.13,31.13,31.11,31.12,17800.0,20.7249,20.7249,20.7116,20.7182,17800.0
2012-07-16 09:35:00,31.11,31.11,31.07,31.08,6300.0,20.7116,20.7116,20.6849,20.6916,6300.0
2012-07-16 09:40:00,31.08,31.09,31.05,31.06,8300.0,20.6916,20.6983,20.6716,20.6783,8300.0
2012-07-16 09:45:00,31.07,31.07,31.05,31.05,4600.0,20.6849,20.6849,20.6716,20.6716,4600.0
2012-07-16 09:50:00,31.04,31.06,31.03,31.03,14500.0,20.665,20.6783,20.6583,20.6583,14500.0
2012-07-16 09:55:00,31.03,31.03,31.01,31.03,3200.0,20.6583,20.6583,20.645,20.6583,3200.0
2012-07-16 10:00:00,31.02,31.03,31.01,31.02,19600.0,20.6517,20.6583,20.645,20.6517,19600.0
2012-07-16 10:05:00,31.02,31.02,30.97,30.97,21900.0,20.6517,20.6517,20.6184,20.6184,21900.0
2012-07-16 10:10:00,30.98,31.0,30.98,30.99,30700.0,20.625,20.6383,20.625,20.6317,30700.0
2012-07-16 10:15:00,30.99,31.02,30.99,31.01,2900.0,20.6317,20.6517,20.6317,20.645,2900.0
2012-07-16 10:20:00,31.01,31.02,30.99,31.02,15500.0,20.645,20.6517,20.6317,20.6517,15500.0
2012-07-16 10:25:00,31.02,31.06,31.02,31.06,22900.0,20.6517,20.6783,20.6517,20.6783,22900.0
2012-07-16 10:30:00,31.05,31.08,31.05,31.08,6800.0,20.6716,20.6916,20.6716,20.6916,6800.0
2012-07-16 10:35:00,31.08,31.13,31.08,31.12,22000.0,20.6916,20.7249,20.6916,20.7182,22000.0
2012-07-16 10:40:00,31.12,31.15,31.1,31.15,29700.0,20.7182,20.7382,20.7049,20.7382,29700.0
2012-07-16 10:45:00,31.14,31.16,31.13,31.13,6200.0,20.7315,20.7449,20.7249,20.7249,6200.0
2012-07-16 10:50:00,31.13,31.14,31.13,31.13,16800.0,20.7249,20.7315,20.7249,20.7249,16800.0
2012-07-16 10:55:00,31.13,31.14,31.11,31.13,16800.0,20.7249,20.7315,20.7116,20.7249,16800.0
2012-07-16 11:00:00,31.13,31.14,31.12,31.12,32200.0,20.7249,20.7315,20.7182,20.7182,32200.0
2012-07-16 11:05:00,31.12,31.14,31.12,31.13,5500.0,20.7182,20.7315,20.7182,20.7249,5500.0
2012-07-16 11:10:00,31.14,31.21,31.14,31.21,23200.0,20.7315,20.7781,20.7315,20.7781,23200.0
2012-07-16 11:15:00,31.22,31.25,31.21,31.24,18900.0,20.7848,20.8048,20.7781,20.7981,18900.0
2012-07-16 11:20:00,31.24,31.25,31.24,31.24,13400.0,20.7981,20.8048,20.7981,20.7981,13400.0
2012-07-16 11:25:00,31.24,31.24,31.22,31.23,2100.0,20.7981,20.7981,20.7848,20.7915,2100.0
2012-07-16 11:30:00,31.22,31.22,31.19,31.19,2800.0,20.7848,20.7848,20.7648,20.7648,2800.0
2012-07-16 11:35:00,31.19,31.21,31.18,31.21,7200.0,20.7648,20.7781,20.7582,20.7781,7200.0
2012-07-16 11:40:00,31.19,31.21,31.18,31.18,6200.0,20.7648,20.7781,20.7582,20.7582,6200.0
2012-07-16 11:45:00,31.19,31.21,31.19,31.2,7100.0,20.7648,20.7781,20.7648,20.7715,7100.0
2012-07-16 11:50:00,31.2,31.2,31.18,31.2,2600.0,20.7715,20.7715,20.7582,20.7715,2600.0
2012-07-16 11:55:00,31.19,31.2,31.18,31.2,8000.0,20.7648,20.7715,20.7582,20.7715,8000.0
2012-07-16 12:00:00,31.21,31.21,31.19,31.2,15400.0,20.7781,20.7781,20.7648,20.7715,15400.0
2012-07-16 12:05:00,31.2,31.22,31.2,31.2,10400.0,20.7715,20.7848,20.7715,20.7715,10400.0
2012-07-16 12:10:00,31.2,31.2,31.19,31.19,6200.0,20.7715,20.7715,20.7648,20.7648,6200.0
2012-07-16 12:15:00,31.18,31.18,31.14,31.15,18900.0,20.7582,20.7582,20.7315,20.7382,18900.0
2012-07-16 12:20:00,31.15,31.15,31.14,31.15,9300.0,20.7382,20.7382,20.7315,20.7382,9300.0
2012-07-16 12:25:00,31.14,31.15,31.14,31.15,4800.0,20.7315,20.7382,20.7315,20.7382,4800.0
2012-07-16 12:30:00,31.15,31.17,31.15,31.16,3400.0,20.7382,20.7515,20.7382,20.7449,3400.0
2012-07-16 12:35:00,31.17,31.17,31.13,31.13,10300.0,20.7515,20.7515,20.7249,20.7249,10300.0
2012-07-16 12:40:00,31.13,31.14,31.13,31.13,3900.0,20.7249,20.7315,20.7249,20.7249,3900.0
2012-07-16 12:45:00,31.12,31.14,31.12,31.14,4100.0,20.7182,20.7315,20.7182,20.7315,4100.0
2012-07-16 12:50:00,31.14,31.16,31.13,31.16,20000.0,20.7315,20.7449,20.7249,20.7449,20000.0
2012-07-16 12:55:00,31.15,31.16,31.15,31.16,10200.0,20.7382,20.7449,20.7382,20.7449,10200.0
2012-07-16 13:00:00,31.16,31.18,31.15,31.17,7600.0,20.7449,20.7582,20.7382,20.7515,7600.0
2012-07-16 13:05:00,31.17,31.17,31.16,31.17,1800.0,20.7515,20.7515,20.7449,20.7515,1800.0
2012-07-16 13:10:00,31.16,31.16,31.15,31.16,11100.0,20.7449,20.7449,20.7382,20.7449,11100.0
2012-07-16 13:15:00,31.15,31.16,31.14,31.15,171200.0,20.7382,20.7449,20.7315,20.7382,171200.0
2012-07-16 13:20:00,31.16,31.16,31.15,31.15,2800.0,20.7449,20.7449,20.7382,20.7382,2800.0
2012-07-16 13:25:00,31.16,31.18,31.16,31.18,15100.0,20.7449,20.7582,20.7449,20.7582,15100.0
2012-07-16 13:30:00,31.18,31.21,31.18,31.2,11400.0,20.7582,20.7781,20.7582,20.7715,11400.0
2012-07-16 13:35:00,31.2,31.21,31.19,31.19,9300.0,20.7715,20.7781,20.7648,20.7648,9300.0
2012-07-16 13:40:00,31.19,31.19,31.18,31.19,89200.0,20.7648,20.7648,20.7582,20.7648,89200.0
2012-07-16 13:45:00,31.19,31.22,31.19,31.21,15700.0,20.7648,20.7848,20.7648,20.7781,15700.0
2012-07-16 13:50:00,31.2,31.22,31.2,31.22,35600.0,20.7715,20.7848,20.7715,20.7848,35600.0
2012-07-16 13:55:00,31.22,31.24,31.21,31.22,46000.0,20.7848,20.7981,20.7781,20.7848,46000.0
2012-07-16 14:00:00,31.22,31.26,31.22,31.26,16000.0,20.7848,20.8114,20.7848,20.8114,16000.0
2012-07-16 14:05:00,31.26,31.27,31.25,31.26,86100.0,20.8114,20.8181,20.8048,20.8114,86100.0
2012-07-16 14:10:00,31.26,31.27,31.26,31.27,44900.0,20.8114,20.8181,20.8114,20.8181,44900.0
2012-07-16 14:15:00,31.27,31.3,31.26,31.3,68000.0,20.8181,20.8381,20.8114,20.8381,68000.0
2012-07-16 14:20:00,31.29,31.3,31.28,31.28,44400.0,20.8314,20.8381,20.8247,20.8247,44400.0
2012-07-16 14:25:00,31.29,31.29,31.28,31.29,88400.0,20.8314,20.8314,20.8247,20.8314,88400.0
2012-07-16 14:30:00,31.29,31.29,31.27,31.27,30400.0,20.8314,20.8314,20.8181,20.8181,30400.0
2012-07-16 14:35:00,31.27,31.27,31.26,31.26,28900.0,20.8181,20.8181,20.8114,20.8114,28900.0
2012-07-16 14:40:00,31.26,31.26,31.24,31.25,13000.0,20.8114,20.8114,20.7981,20.8048,13000.0
2012-07-16 14:45:00,31.25,31.26,31.24,31.24,15800.0,20.8048,20.8114,20.7981,20.7981,15800.0
2012-07-16 14:50:00,31.25,31.26,31.23,31.23,36600.0,20.8048,20.8114,20.7915,20.7915,36600.0
2012-07-16 14:55:00,31.22,31.24,31.22,31.23,18800.0,20.7848,20.7981,20.7848,20.7915,18800.0
2012-07-16 15:00:00,31.24,31.25,31.22,31.25,11300.0,20.7981,20.8048,20.7848,20.8048,11300.0
2012-07-16 15:05:00,31.26,31.26,31.24,31.24,16500.0,20.8114,20.8114,20.7981,20.7981,16500.0
2012-07-16 15:10:00,31.25,31.26,31.24,31.25,24200.0,20.8048,20.8114,20.7981,20.8048,24200.0
2012-07-16 15:15:00,31.25,31.26,31.24,31.26,25300.0,20.8048,20.8114,20.7981,20.8114,25300.0
2012-07-16 15:20:00,31.25,31.26,31.24,31.26,31800.0,20.8048,20.8114,20.7981,20.8114,31800.0
2012-07-16 15:25:00,31.26,31.26,31.24,31.24,17900.0,20.8114,20.8114,20.7981,20.7981,17900.0
2012-07-16 15:30:00,31.25,31.25,31.22,31.24,15000.0,20.8048,20.8048,20.7848,20.7981,15000.0
2012-07-16 15:35:00,31.25,31.25,31.21,31.22,8700.0,20.8048,20.8048,20.7781,20.7848,8700.0
2012-07-16 15:40:00,31.21,31.22,31.19,31.21,49000.0,20.7781,20.7848,20.7648,20.7781,49000.0
2012-07-16 15:45:00,31.2,31.21,31.18,31.21,15500.0,20.7715,20.7781,20.7582,20.7781,15500.0
2012-07-16 15:50:00,31.21,31.21,31.2,31.21,24100.0,20.7781,20.7781,20.7715,20.7781,24100.0
2012-07-16 15:55:00,31.2,31.21,31.19,31.21,64800.0,20.7715,20.7781,20.7648,20.7781,64800.0
2012-07-17 09:30:00,31.3,31.33,31.29,31.33,29500.0,20.8381,20.858,20.8314,20.858,29500.0
2012-07-17 09:35:00,31.33,31.33,31.29,31.31,15700.0,20.858,20.858,20.8314,20.8447,15700.0
2012-07-17 09:40:00,31.31,31.31,31.24,31.25,36700.0,20.8447,20.8447,20.7981,20.8048,36700.0
2012-07-17 09:45:00,31.25,31.27,31.22,31.24,19500.0,20.8048,20.8181,20.7848,20.7981,19500.0
2012-07-17 09:50:00,31.23,31.25,31.22,31.23,9100.0,20.7915,20.8048,20.7848,20.7915,9100.0
2012-07-17 09:55:00,31.24,31.27,31.24,31.26,9600.0,20.7981,20.8181,20.7981,20.8114,9600.0
2012-07-17 10:00:00,31.27,31.27,31.07,31.1,90200.0,20.8181,20.8181,20.6849,20.7049,90200.0
2012-07-17 10:05:00,31.1,31.12,31.05,31.1,17400.0,20.7049,20.7182,20.6716,20.7049,17400.0
2012-07-17 10:10:00,31.09,31.14,31.08,31.14,4800.0,20.6983,20.7315,20.6916,20.7315,4800.0
2012-07-17 10:15:00,31.13,31.14,31.08,31.11,38800.0,20.7249,20.7315,20.6916,20.7116,38800.0
2012-07-17 10:20:00,31.1,31.15,31.09,31.14,25600.0,20.7049,20.7382,20.6983,20.7315,25600.0
2012-07-17 10:25:00,31.14,31.15,31.1,31.1,12200.0,20.7315,20.7382,20.7049,20.7049,12200.0
2012-07-17 10:30:00,31.1,31.1,31.07,31.08,34300.0,20.7049,20.7049,20.6849,20.6916,34300.0
2012-07-17 10:35:00,31.07,31.07,30.98,30.98,21200.0,20.6849,20.6849,20.625,20.625,21200.0
2012-07-17 10:40:00,30.97,30.97,30.92,30.94,24100.0,20.6184,20.6184,20.5851,20.5984,24100.0
2012-07-17 10:45:00,30.94,30.98,30.92,30.97,20100.0,20.5984,20.625,20.5851,20.6184,20100.0
2012-07-17 10:50:00,30.96,31.03,30.94,31.01,33200.0,20.6117,20.6583,20.5984,20.645,33200.0
2012-07-17 10:55:00,31.01,31.02,30.99,31.0,22000.0,20.645,20.6517,20.6317,20.6383,22000.0
2012-07-17 11:00:00,31.01,31.05,31.0,31.04,17400.0,20.645,20.6716,20.6383,20.665,17400.0
2012-07-17 11:05:00,31.05,31.09,31.05,31.07,15200.0,20.6716,20.6983,20.6716,20.6849,15200.0
2012-07-17 11:10:00,31.07,31.1,31.07,31.08,11100.0,20.6849,20.7049,20.6849,20.6916,11100.0
2012-07-17 11:15:00,31.07,31.08,31.06,31.07,5700.0,20.6849,20.6916,20.6783,20.6849,5700.0
2012-07-17 11:20:00,31.07,31.1,31.06,31.08,9600.0,20.6849,20.7049,20.6783,20.6916,9600.0
2012-07-17 11:25:00,31.08,31.09,31.02,31.03,19100.0,20.6916,20.6983,20.6517,20.6583,19100.0
2012-07-17 11:30:00,31.04,31.05,31.02,31.05,20800.0,20.665,20.6716,20.6517,20.6716,20800.0
2012-07-17 11:35:00,31.04,31.12,31.04,31.11,14200.0,20.665,20.7182,20.665,20.7116,14200.0
2012-07-17 11:40:00,31.11,31.15,31.09,31.15,18600.0,20.7116,20.7382,20.6983,20.7382,18600.0
2012-07-17 11:45:00,31.15,31.15,31.13,31.14,16000.0,20.7382,20.7382,20.7249,20.7315,16000.0
2012-07-17 11:50:00,31.14,31.15,31.12,31.15,8900.0,20.7315,20.7382,20.7182,20.7382,8900.0
2012-07-17 11:55:00,31.14,31.19,31.14,31.19,10800.0,20.7315,20.7648,20.7315,20.7648,10800.0
2012-07-17 12:00:00,31.19,31.21,31.19,31.2,16500.0,20.7648,20.7781,20.7648,20.7715,16500.0
2012-07-17 12:05:00,31.21,31.22,31.2,31.21,11200.0,20.7781,20.7848,20.7715,20.7781,11200.0
2012-07-17 12:10:00,31.21,31.21,31.18,31.19,15100.0,20.7781,20.7781,20.7582,20.7648,15100.0
2012-07-17 12:15:00,31.18,31.21,31.18,31.2,7400.0,20.7582,20.7781,20.7582,20.7715,7400.0
2012-07-17 12:20:00,31.21,31.26,31.21,31.24,14800.0,20.7781,20.8114,20.7781,20.7981,14800.0
2012-07-17 12:25:00,31.24,31.26,31.23,31.24,9800.0,20.7981,20.8114,20.7915,20.7981,9800.0
2012-07-17 12:30:00,31.25,31.28,31.25,31.28,13600.0,20.8048,20.8247,20.8048,20.8247,13600.0
2012-07-17 12:35:00,31.28,31.28,31.27,31.27,24600.0,20.8247,20.8247,20.8181,20.8181,24600.0
2012-07-17 12:40:00,31.26,31.27,31.26,31.26,2600.0,20.8114,20.8181,20.8114,20.8114,2600.0
2012-07-17 12:45:00,31.27,31.28,31.25,31.26,19200.0,20.8181,20.8247,20.8048,20.8114,19200.0
2012-07-17 12:50:00,31.27,31.27,31.24,31.25,9300.0,20.8181,20.8181,20.7981,20.8048,9300.0
2012-07-17 12:55:00,31.25,31.25,31.22,31.22,5900.0,20.8048,20.8048,20.7848,20.7848,5900.0
2012-07-17 13:00:00,31.21,31.25,31.21,31.25,6200.0,20.7781,20.8048,20.7781,20.8048,6200.0
2012-07-17 13:05:00,31.24,31.25,31.23,31.23,46800.0,20.7981,20.8048,20.7915,20.7915,46800.0
2012-07-17 13:10:00,31.23,31.25,31.23,31.24,4700.0,20.7915,20.8048,20.7915,20.7981,4700.0
2012-07-17 13:15:00,31.25,31.28,31.24,31.28,5800.0,20.8048,20.8247,20.7981,20.8247,5800.0
2012-07-17 13:20:00,31.28,31.31,31.25,31.31,59100.0,20.8247,20.8447,20.8048,20.8447,59100.0
2012-07-17 13:25:00,31.32,31.34,31.32,31.33,10100.0,20.8514,20.8647,20.8514,20.858,10100.0
2012-07-17 13:30:00,31.33,31.37,31.33,31.36,10400.0,20.858,20.8847,20.858,20.878,10400.0
2012-07-17 13:35:00,31.37,31.37,31.34,31.34,10400.0,20.8847,20.8847,20.8647,20.8647,10400.0
2012-07-17 13:40:00,31.35,31.37,31.34,31.36,9300.0,20.8714,20.8847,20.8647,20.878,9300.0
2012-07-17 13:45:00,31.35,31.35,31.34,31.35,4300.0,20.8714,20.8714,20.8647,20.8714,4300.0
2012-07-17 13:50:00,31.35,31.35,31.34,31.34,12400.0,20.8714,20.8714,20.8647,20.8647,12400.0
2012-07-17 13:55:00,31.35,31.35,31.33,31.34,32600.0,20.8714,20.8714,20.858,20.8647,32600.0
2012-07-17 14:00:00,31.33,31.34,31.33,31.34,7100.0,20.858,20.8647,20.858,20.8647,7100.0
2012-07-17 14:05:00,31.34,31.36,31.33,31.35,41100.0,20.8647,20.878,20.858,20.8714,41100.0
2012-07-17 14:10:00,31.35,31.37,31.35,31.37,10600.0,20.8714,20.8847,20.8714,20.8847,10600.0
2012-07-17 14:15:00,31.37,31.37,31.33,31.34,14200.0,20.8847,20.8847,20.858,20.8647,14200.0
2012-07-17 14:20:00,31.35,31.36,31.34,31.35,14500.0,20.8714,20.878,20.8647,20.8714,14500.0
2012-07-17 14:25:00,31.34,31.35,31.33,31.35,8200.0,20.8647,20.8714,20.858,20.8714,8200.0
2012-07-17 14:30:00,31.35,31.36,31.35,31.36,18200.0,20.8714,20.878,20.8714,20.878,18200.0
2012-07-17 14:35:00,31.37,31.37,31.35,31.35,19200.0,20.8847,20.8847,20.8714,20.8714,19200.0
2012-07-17 14:40:00,31.35,31.35,31.34,31.35,2700.0,20.8714,20.8714,20.8647,20.8714,2700.0
2012-07-17 14:45:00,31.36,31.37,31.34,31.35,6500.0,20.878,20.8847,20.8647,20.8714,6500.0
2012-07-17 14:50:00,31.35,31.36,31.35,31.36,14100.0,20.8714,20.878,20.8714,20.878,14100.0
2012-07-17 14:55:00,31.36,31.39,31.36,31.37,19300.0,20.878,20.898,20.878,20.8847,19300.0
2012-07-17 15:00:00,31.38,31.38,31.36,31.36,3800.0,20.8913,20.8913,20.878,20.878,3800.0
2012-07-17 15:05:00,31.36,31.36,31.34,31.35,11300.0,20.878,20.878,20.8647,20.8714,11300.0
2012-07-17 15:10:00,31.34,31.36,31.34,31.34,17500.0,20.8647,20.878,20.8647,20.8647,17500.0
2012-07-17 15:15:00,31.35,31.37,31.35,31.36,6900.0,20.8714,20.8847,20.8714,20.878,6900.0
2012-07-17 15:20:00,31.36,31.36,31.35,31.35,4100.0,20.878,20.878,20.8714,20.8714,4100.0
2012-07-17 15:25:00,31.35,31.35,31.32,31.32,24700.0,20.8714,20.8714,20.8514,20.8514,24700.0
2012-07-17 15:30:00,31.31,31.34,31.31,31.34,16800.0,20.8447,20.8647,20.8447,20.8647,16800.0
2012-07-17 15:35:00,31.33,31.33,31.29,31.29,22100.0,20.858,20.858,20.8314,20.8314,22100.0
2012-07-17 15:40:00,31.3,31.34,31.3,31.33,13400.0,20.8381,20.8647,20.8381,20.858,13400.0
2012-07-17 15:45:00,31.33,31.35,31.33,31.35,12900.0,20.858,20.8714,20.858,20.8714,12900.0
2012-07-17 15:50:00,31.35,31.36,31.34,31.34,21500.0,20.8714,20.878,20.8647,20.8647,21500.0
2012-07-17 15:55:00,31.33,31.34,31.32,31.33,75600.0,20.858,20.8647,20.8514,20.858,75600.0
2012-07-18 09:30:00,31.19,31.25,31.19,31.25,102100.0,20.7648,20.8048,20.7648,20.8048,102100.0
2012-07-18 09:35:00,31.27,31.28,31.25,31.26,38500.0,20.8181,20.8247,20.8048,20.8114,38500.0
2012-07-18 09:40:00,31.27,31.29,31.27,31.27,7500.0,20.8181,20.8314,20.8181,20.8181,7500.0
2012-07-18 09:45:00,31.29,31.3,31.27,31.28,27400.0,20.8314,20.8381,20.8181,20.8247,27400.0
2012-07-18 09:50:00,31.28,31.31,31.27,31.31,54400.0,20.8247,20.8447,20.8181,20.8447,54400.0
2012-07-18 09:55:00,31.32,31.36,31.31,31.31,62500.0,20.8514,20.878,20.8447,20.8447,62500.0
2012-07-18 10:00:00,31.31,31.41,31.31,31.4,72000.0,20.8447,20.9113,20.8447,20.9046,72000.0
2012-07-18 10:05:00,31.39,31.4,31.38,31.38,17900.0,20.898,20.9046,20.8913,20.8913,17900.0
2012-07-18 10:10:00,31.38,31.43,31.38,31.4,31100.0,20.8913,20.9246,20.8913,20.9046,31100.0
2012-07-18 10:15:00,31.4,31.41,31.39,31.41,25700.0,20.9046,20.9113,20.898,20.9113,25700.0
2012-07-18 10:20:00,31.4,31.41,31.38,31.39,58400.0,20.9046,20.9113,20.8913,20.898,58400.0
2012-07-18 10:25:00,31.39,31.42,31.39,31.42,8000.0,20.898,20.918,20.898,20.918,8000.0
2012-07-18 10:30:00,31.42,31.42,31.37,31.39,9600.0,20.918,20.918,20.8847,20.898,9600.0
2012-07-18 10:35:00,31.4,31.42,31.39,31.41,21900.0,20.9046,20.918,20.898,20.9113,21900.0
2012-07-18 10:40:00,31.42,31.46,31.42,31.46,14800.0,20.918,20.9446,20.918,20.9446,14800.0
2012-07-18 10:45:00,31.45,31.46,31.43,31.45,12600.0,20.9379,20.9446,20.9246,20.9379,12600.0
2012-07-18 10:50:00,31.45,31.46,31.44,31.44,30100.0,20.9379,20.9446,20.9313,20.9313,30100.0
2012-07-18 10:55:00,31.45,31.49,31.45,31.48,10700.0,20.9379,20.9646,20.9379,20.9579,10700.0
2012-07-18 11:00:00,31.48,31.48,31.46,31.46,3700.0,20.9579,20.9579,20.9446,20.9446,3700.0
2012-07-18 11:05:00,31.46,31.47,31.43,31.43,6800.0,20.9446,20.9512,20.9246,20.9246,6800.0
2012-07-18 11:10:00,31.45,31.45,31.43,31.43,8400.0,20.9379,20.9379,20.9246,20.9246,8400.0
2012-07-18 11:15:00,31.44,31.44,31.43,31.43,12500.0,20.9313,20.9313,20.9246,20.9246,12500.0
2012-07-18 11:20:00,31.43,31.46,31.43,31.46,4500.0,20.9246,20.9446,20.9246,20.9446,4500.0
2012-07-18 11:25:00,31.45,31.46,31.45,31.45,6800.0,20.9379,20.9446,20.9379,20.9379,6800.0
2012-07-18 11:30:00,31.45,31.49,31.45,31.48,9300.0,20.9379,20.9646,20.9379,20.9579,9300.0
2012-07-18 11:35:00,31.5,31.52,31.5,31.52,19700.0,20.9712,20.9845,20.9712,20.9845,19700.0
2012-07-18 11:40:00,31.51,31.54,31.51,31.54,10900.0,20.9779,20.9978,20.9779,20.9978,10900.0
2012-07-18 11:45:00,31.53,31.53,31.51,31.51,13600.0,20.9912,20.9912,20.9779,20.9779,13600.0
2012-07-18 11:50:00,31.52,31.52,31.49,31.5,9800.0,20.9845,20.9845,20.9646,20.9712,9800.0
2012-07-18 11:55:00,31.49,31.5,31.49,31.5,2800.0,20.9646,20.9712,20.9646,20.9712,2800.0
2012-07-18 12:00:00,31.5,31.53,31.49,31.52,10900.0,20.9712,20.9912,20.9646,20.9845,10900.0
2012-07-18 12:05:00,31.53,31.54,31.53,31.54,18300.0,20.9912,20.9978,20.9912,20.9978,18300.0
2012-07-18 12:10:00,31.55,31.56,31.55,31.56,10400.0,21.0045,21.0112,21.0045,21.0112,10400.0
2012-07-18 12:15:00,31.56,31.57,31.55,31.57,5500.0,21.0112,21.0178,21.0045,21.0178,5500.0
2012-07-18 12:20:00,31.57,31.58,31.56,31.56,21700.0,21.0178,21.0245,21.0112,21.0112,21700.0
2012-07-18 12:25:00,31.57,31.57,31.55,31.55,5900.0,21.0178,21.0178,21.0045,21.0045,5900.0
2012-07-18 12:30:00,31.55,31.58,31.55,31.58,16300.0,21.0045,21.0245,21.0045,21.0245,16300.0
2012-07-18 12:35:00,31.58,31.58,31.55,31.55,11300.0,21.0245,21.0245,21.0045,21.0045,11300.0
2012-07-18 12:40:00,31.56,31.56,31.55,31.56,3500.0,21.0112,21.0112,21.0045,21.0112,3500.0
2012-07-18 12:45:00,31.55,31.56,31.55,31.56,15100.0,21.0045,21.0112,21.0045,21.0112,15100.0
2012-07-18 12:50:00,31.56,31.57,31.55,31.57,25300.0,21.0112,21.0178,21.0045,21.0178,25300.0
2012-07-18 12:55:00,31.56,31.57,31.56,31.56,12800.0,21.0112,21.0178,21.0112,21.0112,12800.0
2012-07-18 13:00:00,31.56,31.57,31.55,31.56,7400.0,21.0112,21.0178,21.0045,21.0112,7400.0
2012-07-18 13:05:00,31.56,31.57,31.55,31.56,13000.0,21.0112,21.0178,21.0045,21.0112,13000.0
2012-07-18 13:10:00,31.56,31.57,31.56,31.57,3200.0,21.0112,21.0178,21.0112,21.0178,3200.0
2012-07-18 13:15:00,31.57,31.57,31.57,31.57,8900.0,21.0178,21.0178,21.0178,21.0178,8900.0
2012-07-18 13:20:00,31.57,31.57,31.56,31.57,5300.0,21.0178,21.0178,21.0112,21.0178,5300.0
2012-07-18 13:25:00,31.56,31.57,31.56,31.57,17400.0,21.0112,21.0178,21.0112,21.0178,17400.0
2012-07-18 13:30:00,31.57,31.57,31.55,31.56,19500.0,21.0178,21.0178,21.0045,21.0112,19500.0
2012-07-18 13:35:00,31.55,31.56,31.54,31.54,22000.0,21.0045,21.0112,20.9978,20.9978,22000.0
2012-07-18 13:40:00,31.53,31.54,31.53,31.53,7100.0,20.9912,20.9978,20.9912,20.9912,7100.0
2012-07-18 13:45:00,31.53,31.55,31.53,31.54,7500.0,20.9912,21.0045,20.9912,20.9978,7500.0
2012-07-18 13:50:00,31.54,31.54,31.52,31.53,16000.0,20.9978,20.9978,20.9845,20.9912,16000.0
2012-07-18 13:55:00,31.52,31.53,31.51,31.52,11100.0,20.9845,20.9912,20.9779,20.9845,11100.0
2012-07-18 14:00:00,31.52,31.54,31.52,31.53,16700.0,20.9845,20.9978,20.9845,20.9912,16700.0
2012-07-18 14:05:00,31.53,31.54,31.53,31.53,14500.0,20.9912,20.9978,20.9912,20.9912,14500.0
2012-07-18 14:10:00,31.53,31.53,31.52,31.53,5800.0,20.9912,20.9912,20.9845,20.9912,5800.0
2012-07-18 14:15:00,31.53,31.54,31.53,31.54,6800.0,20.9912,20.9978,20.9912,20.9978,6800.0
2012-07-18 14:20:00,31.54,31.55,31.54,31.55,10300.0,20.9978,21.0045,20.9978,21.0045,10300.0
2012-07-18 14:25:00,31.55,31.55,31.54,31.54,6500.0,21.0045,21.0045,20.9978,20.9978,6500.0
2012-07-18 14:30:00,31.54,31.54,31.52,31.53,6800.0,20.9978,20.9978,20.9845,20.9912,6800.0
2012-07-18 14:35:00,31.53,31.54,31.52,31.52,10800.0,20.9912,20.9978,20.9845,20.9845,10800.0
2012-07-18 14:40:00,31.52,31.52,31.46,31.47,62800.0,20.9845,20.9845,20.9446,20.9512,62800.0
2012-07-18 14:45:00,31.48,31.48,31.47,31.48,20800.0,20.9579,20.9579,20.9512,20.9579,20800.0
2012-07-18 14:50:00,31.48,31.49,31.47,31.48,26700.0,20.9579,20.9646,20.9512,20.9579,26700.0
2012-07-18 14:55:00,31.48,31.49,31.47,31.49,6300.0,20.9579,20.9646,20.9512,20.9646,6300.0
2012-07-18 15:00:00,31.49,31.52,31.49,31.52,25900.0,20.9646,20.9845,20.9646,20.9845,25900.0
2012-07-18 15:05:00,31.52,31.52,31.49,31.5,16400.0,20.9845,20.9845,20.9646,20.9712,16400.0
2012-07-18 15:10:00,31.5,31.53,31.5,31.53,12500.0,20.9712,20.9912,20.9712,20.9912,12500.0
2012-07-18 15:15:00,31.53,31.53,31.51,31.53,28300.0,20.9912,20.9912,20.9779,20.9912,28300.0
2012-07-18 15:20:00,31.53,31.55,31.53,31.53,57600.0,20.9912,21.0045,20.9912,20.9912,57600.0
2012-07-18 15:25:00,31.52,31.53,31.51,31.52,7900.0,20.9845,20.9912,20.9779,20.9845,7900.0
2012-07-18 15:30:00,31.53,31.55,31.53,31.55,70400.0,20.9912,21.0045,20.9912,21.0045,70400.0
2012-07-18 15:35:00,31.55,31.55,31.53,31.54,19900.0,21.0045,21.0045,20.9912,20.9978,19900.0
2012-07-18 15:40:00,31.54,31.56,31.53,31.55,43500.0,20.9978,21.0112,20.9912,21.0045,43500.0
2012-07-18 15:45:00,31.56,31.56,31.53,31.54,20500.0,21.0112,21.0112,20.9912,20.9978,20500.0
2012-07-18 15:50:00,31.54,31.55,31.52,31.53,34500.0,20.9978,21.0045,20.9845,20.9912,34500.0
2012-07-18 15:55:00,31.53,31.55,31.53,31.54,61600.0,20.9912,21.0045,20.9912,20.9978,61600.0
2012-07-19 09:30:00,31.72,31.72,31.65,31.7,96400.0,21.1177,21.1177,21.0711,21.1044,96400.0
2012-07-19 09:35:00,31.72,31.75,31.72,31.73,93200.0,21.1177,21.1377,21.1177,21.1243,93200.0
2012-07-19 09:40:00,31.73,31.73,31.71,31.71,11700.0,21.1243,21.1243,21.111,21.111,11700.0
2012-07-19 09:45:00,31.73,31.73,31.69,31.71,46400.0,21.1243,21.1243,21.0977,21.111,46400.0
2012-07-19 09:50:00,31.72,31.74,31.72,31.74,14600.0,21.1177,21.131,21.1177,21.131,14600.0
2012-07-19 09:55:00,31.73,31.74,31.73,31.74,25100.0,21.1243,21.131,21.1243,21.131,25100.0
2012-07-19 10:00:00,31.74,31.74,31.67,31.72,34400.0,21.131,21.131,21.0844,21.1177,34400.0
2012-07-19 10:05:00,31.72,31.72,31.68,31.72,88700.0,21.1177,21.1177,21.0911,21.1177,88700.0
2012-07-19 10:10:00,31.71,31.71,31.64,31.65,38000.0,21.111,21.111,21.0644,21.0711,38000.0
2012-07-19 10:15:00,31.67,31.73,31.66,31.73,29300.0,21.0844,21.1243,21.0777,21.1243,29300.0
2012-07-19 10:20:00,31.74,31.75,31.73,31.74,7800.0,21.131,21.1377,21.1243,21.131,7800.0
2012-07-19 10:25:00,31.74,31.74,31.72,31.73,2300.0,21.131,21.131,21.1177,21.1243,2300.0
2012-07-19 10:30:00,31.73,31.75,31.72,31.74,7700.0,21.1243,21.1377,21.1177,21.131,7700.0
2012-07-19 10:35:00,31.74,31.74,31.71,31.71,8400.0,21.131,21.131,21.111,21.111,8400.0
2012-07-19 10:40:00,31.71,31.75,31.71,31.74,12400.0,21.111,21.1377,21.111,21.131,12400.0
2012-07-19 10:45:00,31.75,31.77,31.74,31.77,18500.0,21.1377,21.151,21.131,21.151,18500.0
2012-07-19 10:50:00,31.77,31.78,31.76,31.77,2200.0,21.151,21.1576,21.1443,21.151,2200.0
2012-07-19 10:55:00,31.78,31.78,31.75,31.75,6600.0,21.1576,21.1576,21.1377,21.1377,6600.0
2012-07-19 11:00:00,31.76,31.79,31.75,31.77,13700.0,21.1443,21.1643,21.1377,21.151,13700.0
2012-07-19 11:05:00,31.77,31.79,31.77,31.79,4700.0,21.151,21.1643,21.151,21.1643,4700.0
2012-07-19 11:10:00,31.79,31.79,31.77,31.77,15200.0,21.1643,21.1643,21.151,21.151,15200.0
2012-07-19 11:15:00,31.78,31.79,31.77,31.77,1900.0,21.1576,21.1643,21.151,21.151,1900.0
2012-07-19 11:20:00,31.77,31.78,31.76,31.77,3800.0,21.151,21.1576,21.1443,21.151,3800.0
2012-07-19 11:25:00,31.77,31.78,31.77,31.77,15000.0,21.151,21.1576,21.151,21.151,15000.0
2012-07-19 11:30:00,31.77,31.79,31.76,31.79,14100.0,21.151,21.1643,21.1443,21.1643,14100.0
2012-07-19 11:35:00,31.81,31.81,31.79,31.79,12300.0,21.1776,21.1776,21.1643,21.1643,12300.0
2012-07-19 11:40:00,31.78,31.79,31.77,31.78,4500.0,21.1576,21.1643,21.151,21.1576,4500.0
2012-07-19 11:45:00,31.76,31.76,31.75,31.75,6800.0,21.1443,21.1443,21.1377,21.1377,6800.0
2012-07-19 11:50:00,31.75,31.78,31.75,31.78,10700.0,21.1377,21.1576,21.1377,21.1576,10700.0
2012-07-19 11:55:00,31.78,31.79,31.77,31.79,2700.0,21.1576,21.1643,21.151,21.1643,2700.0
2012-07-19 12:00:00,31.78,31.79,31.78,31.79,15600.0,21.1576,21.1643,21.1576,21.1643,15600.0
2012-07-19 12:05:00,31.8,31.82,31.8,31.82,11000.0,21.1709,21.1843,21.1709,21.1843,11000.0
2012-07-19 12:10:00,31.82,31.82,31.8,31.81,22400.0,21.1843,21.1843,21.1709,21.1776,22400.0
2012-07-19 12:15:00,31.83,31.87,31.83,31.85,16400.0,21.1909,21.2175,21.1909,21.2042,16400.0
2012-07-19 12:20:00,31.86,31.87,31.85,31.87,7900.0,21.2109,21.2175,21.2042,21.2175,7900.0
2012-07-19 12:25:00,31.86,31.88,31.85,31.85,48600.0,21.2109,21.2242,21.2042,21.2042,48600.0
2012-07-19 12:30:00,31.86,31.86,31.85,31.85,15700.0,21.2109,21.2109,21.2042,21.2042,15700.0
2012-07-19 12:35:00,31.85,31.88,31.84,31.86,16900.0,21.2042,21.2242,21.1976,21.2109,16900.0
2012-07-19 12:40:00,31.86,31.88,31.85,31.85,7200.0,21.2109,21.2242,21.2042,21.2042,7200.0
2012-07-19 12:45:00,31.84,31.85,31.83,31.84,3400.0,21.1976,21.2042,21.1909,21.1976,3400.0
2012-07-19 12:50:00,31.83,31.83,31.83,31.83,300.0,21.1909,21.1909,21.1909,21.1909,300.0
2012-07-19 12:55:00,31.82,31.82,31.79,31.79,6700.0,21.1843,21.1843,21.1643,21.1643,6700.0
2012-07-19 13:00:00,31.8,31.82,31.8,31.82,3700.0,21.1709,21.1843,21.1709,21.1843,3700.0
2012-07-19 13:05:00,31.83,31.84,31.83,31.83,8400.0,21.1909,21.1976,21.1909,21.1909,8400.0
2012-07-19 13:10:00,31.83,31.84,31.83,31.84,3300.0,21.1909,21.1976,21.1909,21.1976,3300.0
2012-07-19 13:15:00,31.84,31.85,31.84,31.84,17000.0,21.1976,21.2042,21.1976,21.1976,17000.0
2012-07-19 13:20:00,31.85,31.86,31.84,31.85,16100.0,21.2042,21.2109,21.1976,21.2042,16100.0
2012-07-19 13:25:00,31.85,31.86,31.83,31.83,17500.0,21.2042,21.2109,21.1909,21.1909,17500.0
2012-07-19 13:30:00,31.82,31.83,31.82,31.82,2100.0,21.1843,21.1909,21.1843,21.1843,2100.0
2012-07-19 13:35:00,31.81,31.83,31.8,31.8,3900.0,21.1776,21.1909,21.1709,21.1709,3900.0
2012-07-19 13:40:00,31.8,31.81,31.8,31.8,5900.0,21.1709,21.1776,21.1709,21.1709,5900.0
2012-07-19 13:45:00,31.79,31.79,31.74,31.76,12100.0,21.1643,21.1643,21.131,21.1443,12100.0
2012-07-19 13:50:00,31.77,31.77,31.76,31.77,11100.0,21.151,21.151,21.1443,21.151,11100.0
2012-07-19 13:55:00,31.78,31.78,31.74,31.76,4700.0,21.1576,21.1576,21.131,21.1443,4700.0
2012-07-19 14:00:00,31.76,31.77,31.75,31.77,2000.0,21.1443,21.151,21.1377,21.151,2000.0
2012-07-19 14:05:00,31.77,31.79,31.77,31.79,16500.0,21.151,21.1643,21.151,21.1643,16500.0
2012-07-19 14:10:00,31.79,31.81,31.79,31.81,13800.0,21.1643,21.1776,21.1643,21.1776,13800.0
2012-07-19 14:15:00,31.8,31.8,31.8,31.8,9100.0,21.1709,21.1709,21.1709,21.1709,9100.0
2012-07-19 14:20:00,31.79,31.8,31.77,31.78,13000.0,21.1643,21.1709,21.151,21.1576,13000.0
2012-07-19 14:25:00,31.78,31.79,31.77,31.78,61700.0,21.1576,21.1643,21.151,21.1576,61700.0
2012-07-19 14:30:00,31.78,31.8,31.77,31.8,2600.0,21.1576,21.1709,21.151,21.1709,2600.0
2012-07-19 14:35:00,31.8,31.84,31.8,31.84,9600.0,21.1709,21.1976,21.1709,21.1976,9600.0
2012-07-19 14:40:00,31.83,31.84,31.82,31.84,19100.0,21.1909,21.1976,21.1843,21.1976,19100.0
2012-07-19 14:45:00,31.84,31.85,31.81,31.81,28700.0,21.1976,21.2042,21.1776,21.1776,28700.0
2012-07-19 14:50:00,31.81,31.82,31.81,31.81,3800.0,21.1776,21.1843,21.1776,21.1776,3800.0
2012-07-19 14:55:00,31.82,31.83,31.81,31.82,8500.0,21.1843,21.1909,21.1776,21.1843,8500.0
2012-07-19 15:00:00,31.82,31.82,31.78,31.79,31900.0,21.1843,21.1843,21.1576,21.1643,31900.0
2012-07-19 15:05:00,31.78,31.8,31.78,31.8,26600.0,21.1576,21.1709,21.1576,21.1709,26600.0
2012-07-19 15:10:00,31.8,31.8,31.77,31.79,428000.0,21.1709,21.1709,21.151,21.1643,428000.0
2012-07-19 15:15:00,31.79,31.79,31.77,31.79,26500.0,21.1643,21.1643,21.151,21.1643,26500.0
2012-07-19 15:20:00,31.79,31.8,31.77,31.79,12600.0,21.1643,21.1709,21.151,21.1643,12600.0
2012-07-19 15:25:00,31.79,31.8,31.78,31.78,4700.0,21.1643,21.1709,21.1576,21.1576,4700.0
2012-07-19 15:30:00,31.77,31.79,31.77,31.78,7800.0,21.151,21.1643,21.151,21.1576,7800.0
2012-07-19 15:35:00,31.79,31.8,31.77,31.79,25700.0,21.1643,21.1709,21.151,21.1643,25700.0
2012-07-19 15:40:00,31.8,31.81,31.8,31.8,23900.0,21.1709,21.1776,21.1709,21.1709,23900.0
2012-07-19 15:45:00,31.81,31.83,31.8,31.83,57200.0,21.1776,21.1909,21.1709,21.1909,57200.0
2012-07-19 15:50:00,31.83,31.83,31.8,31.8,32600.0,21.1909,21.1909,21.1709,21.1709,32600.0
2012-07-19 15:55:00,31.8,31.82,31.8,31.82,30300.0,21.1709,21.1843,21.1709,21.1843,30300.0
2012-07-20 09:30:00,31.25,31.28,31.22,31.25,82200.0,20.8048,20.8247,20.7848,20.8048,82200.0
2012-07-20 09:35:00,31.26,31.28,31.24,31.27,54700.0,20.8114,20.8247,20.7981,20.8181,54700.0
2012-07-20 09:40:00,31.28,31.28,31.22,31.23,72200.0,20.8247,20.8247,20.7848,20.7915,72200.0
2012-07-20 09:45:00,31.22,31.22,31.18,31.18,38000.0,20.7848,20.7848,20.7582,20.7582,38000.0
2012-07-20 09:50:00,31.18,31.19,31.16,31.17,44200.0,20.7582,20.7648,20.7449,20.7515,44200.0
2012-07-20 09:55:00,31.16,31.2,31.15,31.19,29700.0,20.7449,20.7715,20.7382,20.7648,29700.0
2012-07-20 10:00:00,31.18,31.27,31.18,31.26,18100.0,20.7582,20.8181,20.7582,20.8114,18100.0
2012-07-20 10:05:00,31.26,31.26,31.24,31.26,2500.0,20.8114,20.8114,20.7981,20.8114,2500.0
2012-07-20 10:10:00,31.26,31.26,31.23,31.24,8400.0,20.8114,20.8114,20.7915,20.7981,8400.0
2012-07-20 10:15:00,31.23,31.23,31.2,31.21,7900.0,20.7915,20.7915,20.7715,20.7781,7900.0
2012-07-20 10:20:00,31.22,31.23,31.19,31.19,19500.0,20.7848,20.7915,20.7648,20.7648,19500.0
2012-07-20 10:25:00,31.2,31.22,31.19,31.21,7500.0,20.7715,20.7848,20.7648,20.7781,7500.0
2012-07-20 10:30:00,31.21,31.21,31.13,31.13,10100.0,20.7781,20.7781,20.7249,20.7249,10100.0
2012-07-20 10:35:00,31.12,31.14,31.11,31.13,20100.0,20.7182,20.7315,20.7116,20.7249,20100.0
2012-07-20 10:40:00,31.14,31.16,31.12,31.12,5500.0,20.7315,20.7449,20.7182,20.7182,5500.0
2012-07-20 10:45:00,31.11,31.13,31.09,31.11,14500.0,20.7116,20.7249,20.6983,20.7116,14500.0
2012-07-20 10:50:00,31.12,31.16,31.12,31.16,5900.0,20.7182,20.7449,20.7182,20.7449,5900.0
2012-07-20 10:55:00,31.17,31.17,31.15,31.15,14300.0,20.7515,20.7515,20.7382,20.7382,14300.0
2012-07-20 11:00:00,31.16,31.19,31.14,31.18,7900.0,20.7449,20.7648,20.7315,20.7582,7900.0
2012-07-20 11:05:00,31.18,31.2,31.16,31.17,17200.0,20.7582,20.7715,20.7449,20.7515,17200.0
2012-07-20 11:10:00,31.17,31.17,31.13,31.14,13700.0,20.7515,20.7515,20.7249,20.7315,13700.0
2012-07-20 11:15:00,31.15,31.17,31.13,31.13,21000.0,20.7382,20.7515,20.7249,20.7249,21000.0
2012-07-20 11:20:00,31.13,31.15,31.12,31.15,4000.0,20.7249,20.7382,20.7182,20.7382,4000.0
2012-07-20 11:25:00,31.15,31.16,31.14,31.16,3800.0,20.7382,20.7449,20.7315,20.7449,3800.0
2012-07-20 11:30:00,31.18,31.18,31.12,31.12,8300.0,20.7582,20.7582,20.7182,20.7182,8300.0
2012-07-20 11:35:00,31.13,31.17,31.13,31.17,23700.0,20.7249,20.7515,20.7249,20.7515,23700.0
2012-07-20 11:40:00,31.17,31.19,31.16,31.16,19600.0,20.7515,20.7648,20.7449,20.7449,19600.0
2012-07-20 11:45:00,31.16,31.22,31.16,31.22,9000.0,20.7449,20.7848,20.7449,20.7848,9000.0
2012-07-20 11:50:00,31.22,31.22,31.2,31.2,2700.0,20.7848,20.7848,20.7715,20.7715,2700.0
2012-07-20 11:55:00,31.19,31.2,31.18,31.19,1800.0,20.7648,20.7715,20.7582,20.7648,1800.0
2012-07-20 12:00:00,31.19,31.19,31.17,31.17,3300.0,20.7648,20.7648,20.7515,20.7515,3300.0
2012-07-20 12:05:00,31.17,31.17,31.12,31.13,19600.0,20.7515,20.7515,20.7182,20.7249,19600.0
2012-07-20 12:10:00,31.14,31.15,31.13,31.14,7300.0,20.7315,20.7382,20.7249,20.7315,7300.0
2012-07-20 12:15:00,31.14,31.14,31.13,31.14,1100.0,20.7315,20.7315,20.7249,20.7315,1100.0
2012-07-20 12:20:00,31.13,31.13,31.12,31.12,7200.0,20.7249,20.7249,20.7182,20.7182,7200.0
2012-07-20 12:25:00,31.13,31.14,31.12,31.13,3700.0,20.7249,20.7315,20.7182,20.7249,3700.0
2012-07-20 12:30:00,31.11,31.12,31.1,31.1,7000.0,20.7116,20.7182,20.7049,20.7049,7000.0
2012-07-20 12:35:00,31.1,31.11,31.09,31.11,13500.0,20.7049,20.7116,20.6983,20.7116,13500.0
2012-07-20 12:40:00,31.1,31.13,31.1,31.13,6500.0,20.7049,20.7249,20.7049,20.7249,6500.0
2012-07-20 12:45:00,31.13,31.13,31.11,31.13,12000.0,20.7249,20.7249,20.7116,20.7249,12000.0
2012-07-20 12:50:00,31.13,31.14,31.13,31.13,6400.0,20.7249,20.7315,20.7249,20.7249,6400.0
2012-07-20 12:55:00,31.13,31.14,31.13,31.14,20700.0,20.7249,20.7315,20.7249,20.7315,20700.0
2012-07-20 13:00:00,31.14,31.15,31.12,31.12,19600.0,20.7315,20.7382,20.7182,20.7182,19600.0
2012-07-20 13:05:00,31.12,31.12,31.1,31.11,10100.0,20.7182,20.7182,20.7049,20.7116,10100.0
2012-07-20 13:10:00,31.1,31.12,31.09,31.11,56900.0,20.7049,20.7182,20.6983,20.7116,56900.0
2012-07-20 13:15:00,31.11,31.13,31.11,31.12,12700.0,20.7116,20.7249,20.7116,20.7182,12700.0
2012-07-20 13:20:00,31.11,31.11,31.09,31.09,27700.0,20.7116,20.7116,20.6983,20.6983,27700.0
2012-07-20 13:25:00,31.09,31.09,31.07,31.08,33400.0,20.6983,20.6983,20.6849,20.6916,33400.0
2012-07-20 13:30:00,31.08,31.11,31.08,31.1,7200.0,20.6916,20.7116,20.6916,20.7049,7200.0
2012-07-20 13:35:00,31.1,31.12,31.1,31.12,14800.0,20.7049,20.7182,20.7049,20.7182,14800.0
2012-07-20 13:40:00,31.12,31.12,31.09,31.11,6900.0,20.7182,20.7182,20.6983,20.7116,6900.0
2012-07-20 13:45:00,31.1,31.1,31.08,31.08,6000.0,20.7049,20.7049,20.6916,20.6916,6000.0
2012-07-20 13:50:00,31.08,31.1,31.08,31.1,8800.0,20.6916,20.7049,20.6916,20.7049,8800.0
2012-07-20 13:55:00,31.08,31.11,31.08,31.11,9600.0,20.6916,20.7116,20.6916,20.7116,9600.0
2012-07-20 14:00:00,31.1,31.13,31.1,31.12,17200.0,20.7049,20.7249,20.7049,20.7182,17200.0
2012-07-20 14:05:00,31.13,31.14,31.12,31.13,4600.0,20.7249,20.7315,20.7182,20.7249,4600.0
2012-07-20 14:10:00,31.12,31.13,31.11,31.12,10500.0,20.7182,20.7249,20.7116,20.7182,10500.0
2012-07-20 14:15:00,31.13,31.13,31.11,31.13,6700.0,20.7249,20.7249,20.7116,20.7249,6700.0
2012-07-20 14:20:00,31.13,31.13,31.1,31.11,26700.0,20.7249,20.7249,20.7049,20.7116,26700.0
2012-07-20 14:25:00,31.11,31.12,31.1,31.1,5600.0,20.7116,20.7182,20.7049,20.7049,5600.0
2012-07-20 14:30:00,31.09,31.1,31.08,31.1,7300.0,20.6983,20.7049,20.6916,20.7049,7300.0
2012-07-20 14:35:00,31.09,31.09,31.09,31.09,21200.0,20.6983,20.6983,20.6983,20.6983,21200.0
2012-07-20 14:40:00,31.09,31.1,31.09,31.1,5000.0,20.6983,20.7049,20.6983,20.7049,5000.0
2012-07-20 14:45:00,31.1,31.12,31.09,31.12,9000.0,20.7049,20.7182,20.6983,20.7182,9000.0
2012-07-20 14:50:00,31.12,31.12,31.11,31.12,5900.0,20.7182,20.7182,20.7116,20.7182,5900.0
2012-07-20 14:55:00,31.11,31.12,31.1,31.1,9600.0,20.7116,20.7182,20.7049,20.7049,9600.0
2012-07-20 15:00:00,31.11,31.12,31.1,31.11,13700.0,20.7116,20.7182,20.7049,20.7116,13700.0
2012-07-20 15:05:00,31.11,31.12,31.1,31.12,13900.0,20.7116,20.7182,20.7049,20.7182,13900.0
2012-07-20 15:10:00,31.13,31.13,31.11,31.12,12800.0,20.7249,20.7249,20.7116,20.7182,12800.0
2012-07-20 15:15:00,31.13,31.13,31.12,31.12,5500.0,20.7249,20.7249,20.7182,20.7182,5500.0
2012-07-20 15:20:00,31.13,31.13,31.12,31.13,4900.0,20.7249,20.7249,20.7182,20.7249,4900.0
2012-07-20 15:25:00,31.13,31.13,31.11,31.12,11100.0,20.7249,20.7249,20.7116,20.7182,11100.0
2012-07-20 15:30:00,31.11,31.12,31.09,31.1,16500.0,20.7116,20.7182,20.6983,20.7049,16500.0
2012-07-20 15:35:00,31.11,31.12,31.1,31.11,17500.0,20.7116,20.7182,20.7049,20.7116,17500.0
2012-07-20 15:40:00,31.11,31.13,31.11,31.12,9800.0,20.7116,20.7249,20.7116,20.7182,9800.0
2012-07-20 15:45:00,31.12,31.13,31.11,31.11,8200.0,20.7182,20.7249,20.7116,20.7116,8200.0
2012-07-20 15:50:00,31.11,31.12,31.11,31.12,14500.0,20.7116,20.7182,20.7116,20.7182,14500.0
2012-07-20 15:55:00,31.11,31.12,31.08,31.12,41900.0,20.7116,20.7182,20.6916,20.7182,41900.0
2012-07-23 09:30:00,30.26,30.27,30.21,30.21,46900.0,20.1457,20.1523,20.1124,20.1124,46900.0
2012-07-23 09:35:00,30.21,30.27,30.21,30.23,39700.0,20.1124,20.1523,20.1124,20.1257,39700.0
2012-07-23 09:40:00,30.22,30.22,30.19,30.19,15100.0,20.1191,20.1191,20.0991,20.0991,15100.0
2012-07-23 09:45:00,30.18,30.19,30.17,30.18,4500.0,20.0924,20.0991,20.0858,20.0924,4500.0
2012-07-23 09:50:00,30.17,30.18,30.15,30.18,19500.0,20.0858,20.0924,20.0724,20.0924,19500.0
2012-07-23 09:55:00,30.19,30.24,30.19,30.23,23600.0,20.0991,20.1324,20.0991,20.1257,23600.0
2012-07-23 10:00:00,30.22,30.24,30.2,30.2,17100.0,20.1191,20.1324,20.1057,20.1057,17100.0
2012-07-23 10:05:00,30.2,30.23,30.19,30.19,22200.0,20.1057,20.1257,20.0991,20.0991,22200.0
2012-07-23 10:10:00,30.2,30.23,30.2,30.2,7000.0,20.1057,20.1257,20.1057,20.1057,7000.0
2012-07-23 10:15:00,30.2,30.23,30.19,30.22,34600.0,20.1057,20.1257,20.0991,20.1191,34600.0
2012-07-23 10:20:00,30.22,30.24,30.22,30.24,9600.0,20.1191,20.1324,20.1191,20.1324,9600.0
2012-07-23 10:25:00,30.25,30.25,30.24,30.25,6600.0,20.139,20.139,20.1324,20.139,6600.0
2012-07-23 10:30:00,30.25,30.25,30.23,30.24,27100.0,20.139,20.139,20.1257,20.1324,27100.0
2012-07-23 10:35:00,30.24,30.3,30.24,30.3,44600.0,20.1324,20.1723,20.1324,20.1723,44600.0
2012-07-23 10:40:00,30.3,30.34,30.3,30.34,21100.0,20.1723,20.1989,20.1723,20.1989,21100.0
2012-07-23 10:45:00,30.35,30.36,30.33,30.35,45400.0,20.2056,20.2123,20.1923,20.2056,45400.0
2012-07-23 10:50:00,30.35,30.37,30.3,30.32,20400.0,20.2056,20.2189,20.1723,20.1856,20400.0
2012-07-23 10:55:00,30.32,30.32,30.29,30.31,5700.0,20.1856,20.1856,20.1657,20.179,5700.0
2012-07-23 11:00:00,30.33,30.36,30.33,30.36,7300.0,20.1923,20.2123,20.1923,20.2123,7300.0
2012-07-23 11:05:00,30.38,30.4,30.37,30.39,10700.0,20.2256,20.2389,20.2189,20.2322,10700.0
2012-07-23 11:10:00,30.39,30.41,30.39,30.39,5000.0,20.2322,20.2455,20.2322,20.2322,5000.0
2012-07-23 11:15:00,30.4,30.4,30.32,30.34,130900.0,20.2389,20.2389,20.1856,20.1989,130900.0
2012-07-23 11:20:00,30.34,30.34,30.33,30.33,14500.0,20.1989,20.1989,20.1923,20.1923,14500.0
2012-07-23 11:25:00,30.33,30.35,30.32,30.35,42500.0,20.1923,20.2056,20.1856,20.2056,42500.0
2012-07-23 11:30:00,30.34,30.35,30.32,30.33,9300.0,20.1989,20.2056,20.1856,20.1923,9300.0
2012-07-23 11:35:00,30.32,30.32,30.3,30.31,12400.0,20.1856,20.1856,20.1723,20.179,12400.0
2012-07-23 11:40:00,30.31,30.33,30.31,30.31,8900.0,20.179,20.1923,20.179,20.179,8900.0
2012-07-23 11:45:00,30.31,30.33,30.31,30.33,3100.0,20.179,20.1923,20.179,20.1923,3100.0
2012-07-23 11:50:00,30.35,30.38,30.35,30.38,7600.0,20.2056,20.2256,20.2056,20.2256,7600.0
2012-07-23 11:55:00,30.38,30.38,30.36,30.36,8900.0,20.2256,20.2256,20.2123,20.2123,8900.0
2012-07-23 12:00:00,30.37,30.37,30.35,30.35,36000.0,20.2189,20.2189,20.2056,20.2056,36000.0
2012-07-23 12:05:00,30.34,30.36,30.34,30.35,2300.0,20.1989,20.2123,20.1989,20.2056,2300.0
2012-07-23 12:10:00,30.34,30.36,30.34,30.35,13800.0,20.1989,20.2123,20.1989,20.2056,13800.0
2012-07-23 12:15:00,30.35,30.35,30.32,30.33,2300.0,20.2056,20.2056,20.1856,20.1923,2300.0
2012-07-23 12:20:00,30.33,30.35,30.33,30.34,16500.0,20.1923,20.2056,20.1923,20.1989,16500.0
2012-07-23 12:25:00,30.35,30.35,30.34,30.34,3600.0,20.2056,20.2056,20.1989,20.1989,3600.0
2012-07-23 12:30:00,30.34,30.36,30.33,30.36,16700.0,20.1989,20.2123,20.1923,20.2123,16700.0
2012-07-23 12:35:00,30.36,30.38,30.36,30.38,20800.0,20.2123,20.2256,20.2123,20.2256,20800.0
2012-07-23 12:40:00,30.38,30.38,30.37,30.37,4700.0,20.2256,20.2256,20.2189,20.2189,4700.0
2012-07-23 12:45:00,30.38,30.42,30.38,30.42,15100.0,20.2256,20.2522,20.2256,20.2522,15100.0
2012-07-23 12:50:00,30.41,30.43,30.41,30.43,20700.0,20.2455,20.2589,20.2455,20.2589,20700.0
2012-07-23 12:55:00,30.43,30.44,30.42,30.42,31600.0,20.2589,20.2655,20.2522,20.2522,31600.0
2012-07-23 13:00:00,30.42,30.42,30.41,30.42,6700.0,20.2522,20.2522,20.2455,20.2522,6700.0
2012-07-23 13:05:00,30.42,30.42,30.4,30.42,11500.0,20.2522,20.2522,20.2389,20.2522,11500.0
2012-07-23 13:10:00,30.42,30.42,30.4,30.41,6200.0,20.2522,20.2522,20.2389,20.2455,6200.0
2012-07-23 13:15:00,30.4,30.42,30.4,30.42,3600.0,20.2389,20.2522,20.2389,20.2522,3600.0
2012-07-23 13:20:00,30.4,30.41,30.4,30.41,13100.0,20.2389,20.2455,20.2389,20.2455,13100.0
2012-07-23 13:25:00,30.4,30.43,30.4,30.41,4900.0,20.2389,20.2589,20.2389,20.2455,4900.0
2012-07-23 13:30:00,30.42,30.44,30.42,30.44,2600.0,20.2522,20.2655,20.2522,20.2655,2600.0
2012-07-23 13:35:00,30.44,30.44,30.43,30.43,13400.0,20.2655,20.2655,20.2589,20.2589,13400.0
2012-07-23 13:40:00,30.44,30.45,30.43,30.45,1300.0,20.2655,20.2722,20.2589,20.2722,1300.0
2012-07-23 13:45:00,30.44,30.45,30.44,30.45,7300.0,20.2655,20.2722,20.2655,20.2722,7300.0
2012-07-23 13:50:00,30.44,30.45,30.43,30.43,30100.0,20.2655,20.2722,20.2589,20.2589,30100.0
2012-07-23 13:55:00,30.44,30.45,30.44,30.44,6900.0,20.2655,20.2722,20.2655,20.2655,6900.0
2012-07-23 14:00:00,30.44,30.45,30.44,30.45,19800.0,20.2655,20.2722,20.2655,20.2722,19800.0
2012-07-23 14:05:00,30.44,30.47,30.44,30.46,34000.0,20.2655,20.2855,20.2655,20.2788,34000.0
2012-07-23 14:10:00,30.46,30.47,30.46,30.46,9200.0,20.2788,20.2855,20.2788,20.2788,9200.0
2012-07-23 14:15:00,30.47,30.47,30.46,30.46,21700.0,20.2855,20.2855,20.2788,20.2788,21700.0
2012-07-23 14:20:00,30.46,30.46,30.43,30.44,13300.0,20.2788,20.2788,20.2589,20.2655,13300.0
2012-07-23 14:25:00,30.44,30.44,30.42,30.43,14400.0,20.2655,20.2655,20.2522,20.2589,14400.0
2012-07-23 14:30:00,30.43,30.45,30.42,30.44,9500.0,20.2589,20.2722,20.2522,20.2655,9500.0
2012-07-23 14:35:00,30.44,30.45,30.43,30.45,13600.0,20.2655,20.2722,20.2589,20.2722,13600.0
2012-07-23 14:40:00,30.44,30.46,30.44,30.44,29900.0,20.2655,20.2788,20.2655,20.2655,29900.0
2012-07-23 14:45:00,30.45,30.46,30.45,30.46,9400.0,20.2722,20.2788,20.2722,20.2788,9400.0
2012-07-23 14:50:00,30.46,30.46,30.43,30.43,38700.0,20.2788,20.2788,20.2589,20.2589,38700.0
2012-07-23 14:55:00,30.43,30.44,30.43,30.44,4800.0,20.2589,20.2655,20.2589,20.2655,4800.0
2012-07-23 15:00:00,30.44,30.44,30.41,30.42,23900.0,20.2655,20.2655,20.2455,20.2522,23900.0
2012-07-23 15:05:00,30.41,30.45,30.41,30.44,7400.0,20.2455,20.2722,20.2455,20.2655,7400.0
2012-07-23 15:10:00,30.43,30.44,30.42,30.43,5700.0,20.2589,20.2655,20.2522,20.2589,5700.0
2012-07-23 15:15:00,30.43,30.45,30.43,30.44,13200.0,20.2589,20.2722,20.2589,20.2655,13200.0
2012-07-23 15:20:00,30.44,30.48,30.43,30.48,18900.0,20.2655,20.2921,20.2589,20.2921,18900.0
2012-07-23 15:25:00,30.48,30.52,30.47,30.52,13100.0,20.2921,20.3188,20.2855,20.3188,13100.0
2012-07-23 15:30:00,30.52,30.53,30.5,30.51,20200.0,20.3188,20.3254,20.3055,20.3121,20200.0
2012-07-23 15:35:00,30.51,30.52,30.5,30.5,47500.0,20.3121,20.3188,20.3055,20.3055,47500.0
2012-07-23 15:40:00,30.5,30.52,30.49,30.5,18200.0,20.3055,20.3188,20.2988,20.3055,18200.0
2012-07-23 15:45:00,30.51,30.53,30.5,30.51,22000.0,20.3121,20.3254,20.3055,20.3121,22000.0
2012-07-23 15:50:00,30.51,30.52,30.49,30.49,16200.0,20.3121,20.3188,20.2988,20.2988,16200.0
2012-07-23 15:55:00,30.49,30.5,30.45,30.46,65700.0,20.2988,20.3055,20.2722,20.2788,65700.0
2012-07-24 09:30:00,30.4,30.44,30.39,30.39,24800.0,20.2389,20.2655,20.2322,20.2322,24800.0
2012-07-24 09:35:00,30.38,30.39,30.35,30.35,10700.0,20.2256,20.2322,20.2056,20.2056,10700.0
2012-07-24 09:40:00,30.35,30.38,30.35,30.38,5300.0,20.2056,20.2256,20.2056,20.2256,5300.0
2012-07-24 09:45:00,30.36,30.37,30.36,30.37,900.0,20.2123,20.2189,20.2123,20.2189,900.0
2012-07-24 09:50:00,30.35,30.37,30.32,30.32,1600.0,20.2056,20.2189,20.1856,20.1856,1600.0
2012-07-24 09:55:00,30.32,30.35,30.31,30.31,5700.0,20.1856,20.2056,20.179,20.179,5700.0
2012-07-24 10:00:00,30.32,30.34,30.3,30.31,5900.0,20.1856,20.1989,20.1723,20.179,5900.0
2012-07-24 10:05:00,30.28,30.31,30.28,30.31,7000.0,20.159,20.179,20.159,20.179,7000.0
2012-07-24 10:10:00,30.32,30.32,30.27,30.27,14500.0,20.1856,20.1856,20.1523,20.1523,14500.0
2012-07-24 10:15:00,30.28,30.28,30.2,30.2,26500.0,20.159,20.159,20.1057,20.1057,26500.0
2012-07-24 10:20:00,30.19,30.21,30.19,30.21,5300.0,20.0991,20.1124,20.0991,20.1124,5300.0
2012-07-24 10:25:00,30.19,30.22,30.19,30.21,11300.0,20.0991,20.1191,20.0991,20.1124,11300.0
2012-07-24 10:30:00,30.21,30.24,30.21,30.24,3900.0,20.1124,20.1324,20.1124,20.1324,3900.0
2012-07-24 10:35:00,30.24,30.25,30.23,30.24,9000.0,20.1324,20.139,20.1257,20.1324,9000.0
2012-07-24 10:40:00,30.23,30.24,30.2,30.21,13600.0,20.1257,20.1324,20.1057,20.1124,13600.0
2012-07-24 10:45:00,30.2,30.2,30.16,30.16,13100.0,20.1057,20.1057,20.0791,20.0791,13100.0
2012-07-24 10:50:00,30.16,30.22,30.15,30.21,5400.0,20.0791,20.1191,20.0724,20.1124,5400.0
2012-07-24 10:55:00,30.2,30.2,30.18,30.19,7300.0,20.1057,20.1057,20.0924,20.0991,7300.0
2012-07-24 11:00:00,30.19,30.21,30.16,30.21,27400.0,20.0991,20.1124,20.0791,20.1124,27400.0
2012-07-24 11:05:00,30.21,30.21,30.17,30.18,13400.0,20.1124,20.1124,20.0858,20.0924,13400.0
2012-07-24 11:10:00,30.18,30.18,30.15,30.18,10200.0,20.0924,20.0924,20.0724,20.0924,10200.0
2012-07-24 11:15:00,30.19,30.22,30.18,30.21,37200.0,20.0991,20.1191,20.0924,20.1124,37200.0
2012-07-24 11:20:00,30.22,30.25,30.22,30.25,23500.0,20.1191,20.139,20.1191,20.139,23500.0
2012-07-24 11:25:00,30.25,30.26,30.23,30.24,15900.0,20.139,20.1457,20.1257,20.1324,15900.0
2012-07-24 11:30:00,30.21,30.21,30.16,30.16,17400.0,20.1124,20.1124,20.0791,20.0791,17400.0
2012-07-24 11:35:00,30.16,30.18,30.1,30.11,37600.0,20.0791,20.0924,20.0392,20.0458,37600.0
2012-07-24 11:40:00,30.11,30.12,30.08,30.09,10500.0,20.0458,20.0525,20.0258,20.0325,10500.0
2012-07-24 11:45:00,30.09,30.13,30.09,30.13,28300.0,20.0325,20.0591,20.0325,20.0591,28300.0
2012-07-24 11:50:00,30.11,30.11,30.1,30.11,11000.0,20.0458,20.0458,20.0392,20.0458,11000.0
2012-07-24 11:55:00,30.11,30.12,30.07,30.09,7700.0,20.0458,20.0525,20.0192,20.0325,7700.0
2012-07-24 12:00:00,30.08,30.08,30.0,30.0,19600.0,20.0258,20.0258,19.9726,19.9726,19600.0
2012-07-24 12:05:00,30.0,30.02,30.0,30.02,19700.0,19.9726,19.9859,19.9726,19.9859,19700.0
2012-07-24 12:10:00,30.02,30.04,30.02,30.03,4300.0,19.9859,19.9992,19.9859,19.9926,4300.0
2012-07-24 12:15:00,30.02,30.03,30.01,30.01,23200.0,19.9859,19.9926,19.9792,19.9792,23200.0
2012-07-24 12:20:00,30.0,30.0,29.93,29.96,22500.0,19.9726,19.9726,19.926,19.946,22500.0
2012-07-24 12:25:00,29.96,29.97,29.93,29.97,2200.0,19.946,19.9526,19.926,19.9526,2200.0
2012-07-24 12:30:00,29.97,29.97,29.96,29.97,12800.0,19.9526,19.9526,19.946,19.9526,12800.0
2012-07-24 12:35:00,29.97,30.0,29.97,30.0,9700.0,19.9526,19.9726,19.9526,19.9726,9700.0
2012-07-24 12:40:00,30.0,30.03,29.99,30.03,11600.0,19.9726,19.9926,19.9659,19.9926,11600.0
2012-07-24 12:45:00,30.03,30.04,30.0,30.0,6600.0,19.9926,19.9992,19.9726,19.9726,6600.0
2012-07-24 12:50:00,30.01,30.02,29.99,30.02,26300.0,19.9792,19.9859,19.9659,19.9859,26300.0
2012-07-24 12:55:00,30.01,30.04,30.01,30.04,23600.0,19.9792,19.9992,19.9792,19.9992,23600.0
2012-07-24 13:00:00,30.04,30.04,30.02,30.02,5400.0,19.9992,19.9992,19.9859,19.9859,5400.0
2012-07-24 13:05:00,30.01,30.04,30.01,30.03,214800.0,19.9792,19.9992,19.9792,19.9926,214800.0
2012-07-24 13:10:00,30.02,30.05,30.02,30.05,48300.0,19.9859,20.0059,19.9859,20.0059,48300.0
2012-07-24 13:15:00,30.06,30.06,30.03,30.03,22100.0,20.0125,20.0125,19.9926,19.9926,22100.0
2012-07-24 13:20:00,30.03,30.03,30.02,30.02,1400.0,19.9926,19.9926,19.9859,19.9859,1400.0
2012-07-24 13:25:00,30.02,30.02,29.99,29.99,24000.0,19.9859,19.9859,19.9659,19.9659,24000.0
2012-07-24 13:30:00,29.99,30.0,29.98,29.99,18400.0,19.9659,19.9726,19.9593,19.9659,18400.0
2012-07-24 13:35:00,30.0,30.01,30.0,30.01,5500.0,19.9726,19.9792,19.9726,19.9792,5500.0
2012-07-24 13:40:00,30.0,30.0,29.99,29.99,37800.0,19.9726,19.9726,19.9659,19.9659,37800.0
2012-07-24 13:45:00,29.98,30.0,29.98,29.99,41900.0,19.9593,19.9726,19.9593,19.9659,41900.0
2012-07-24 13:50:00,29.99,30.02,29.99,30.01,13600.0,19.9659,19.9859,19.9659,19.9792,13600.0
2012-07-24 13:55:00,30.02,30.03,30.01,30.01,6700.0,19.9859,19.9926,19.9792,19.9792,6700.0
2012-07-24 14:00:00,30.02,30.02,29.99,29.99,12900.0,19.9859,19.9859,19.9659,19.9659,12900.0
2012-07-24 14:05:00,29.99,30.01,29.98,29.98,17100.0,19.9659,19.9792,19.9593,19.9593,17100.0
2012-07-24 14:10:00,29.98,30.0,29.98,29.99,8500.0,19.9593,19.9726,19.9593,19.9659,8500.0
2012-07-24 14:15:00,29.98,30.01,29.98,30.0,55700.0,19.9593,19.9792,19.9593,19.9726,55700.0
2012-07-24 14:20:00,30.0,30.01,29.98,29.98,6300.0,19.9726,19.9792,19.9593,19.9593,6300.0
2012-07-24 14:25:00,29.99,29.99,29.92,29.93,17700.0,19.9659,19.9659,19.9193,19.926,17700.0
2012-07-24 14:30:00,29.92,29.94,29.91,29.94,7900.0,19.9193,19.9326,19.9127,19.9326,7900.0
2012-07-24 14:35:00,29.94,29.99,29.94,29.99,5900.0,19.9326,19.9659,19.9326,19.9659,5900.0
2012-07-24 14:40:00,29.99,30.01,29.99,30.01,4400.0,19.9659,19.9792,19.9659,19.9792,4400.0
2012-07-24 14:45:00,30.01,30.02,30.0,30.01,34400.0,19.9792,19.9859,19.9726,19.9792,34400.0
2012-07-24 14:50:00,30.0,30.01,29.99,29.99,32400.0,19.9726,19.9792,19.9659,19.9659,32400.0
2012-07-24 14:55:00,29.98,30.0,29.98,30.0,10600.0,19.9593,19.9726,19.9593,19.9726,10600.0
2012-07-24 15:00:00,30.0,30.01,30.0,30.0,4700.0,19.9726,19.9792,19.9726,19.9726,4700.0
2012-07-24 15:05:00,30.01,30.02,29.96,29.97,14300.0,19.9792,19.9859,19.946,19.9526,14300.0
2012-07-24 15:10:00,29.96,29.98,29.96,29.97,7300.0,19.946,19.9593,19.946,19.9526,7300.0
2012-07-24 15:15:00,29.96,29.97,29.95,29.95,40000.0,19.946,19.9526,19.9393,19.9393,40000.0
2012-07-24 15:20:00,29.96,30.01,29.95,30.01,11200.0,19.946,19.9792,19.9393,19.9792,11200.0
2012-07-24 15:25:00,30.01,30.06,30.0,30.06,24400.0,19.9792,20.0125,19.9726,20.0125,24400.0
2012-07-24 15:30:00,30.06,30.07,30.04,30.06,21500.0,20.0125,20.0192,19.9992,20.0125,21500.0
2012-07-24 15:35:00,30.06,30.08,30.04,30.08,23900.0,20.0125,20.0258,19.9992,20.0258,23900.0
2012-07-24 15:40:00,30.08,30.1,30.06,30.07,28300.0,20.0258,20.0392,20.0125,20.0192,28300.0
2012-07-24 15:45:00,30.07,30.07,30.03,30.04,23500.0,20.0192,20.0192,19.9926,19.9992,23500.0
2012-07-24 15:50:00,30.04,30.13,30.03,30.12,58600.0,19.9992,20.0591,19.9926,20.0525,58600.0
2012-07-24 15:55:00,30.12,30.14,30.1,30.1,60700.0,20.0525,20.0658,20.0392,20.0392,60700.0
2012-07-25 09:30:00,30.37,30.4,30.36,30.4,49700.0,20.2189,20.2389,20.2123,20.2389,49700.0
2012-07-25 09:35:00,30.4,30.42,30.38,30.42,4600.0,20.2389,20.2522,20.2256,20.2522,4600.0
2012-07-25 09:40:00,30.43,30.43,30.38,30.38,5500.0,20.2589,20.2589,20.2256,20.2256,5500.0
2012-07-25 09:45:00,30.37,30.37,30.29,30.3,25600.0,20.2189,20.2189,20.1657,20.1723,25600.0
2012-07-25 09:50:00,30.27,30.28,30.27,30.27,2500.0,20.1523,20.159,20.1523,20.1523,2500.0
2012-07-25 09:55:00,30.27,30.31,30.27,30.31,4300.0,20.1523,20.179,20.1523,20.179,4300.0
2012-07-25 10:00:00,30.29,30.3,30.23,30.25,90700.0,20.1657,20.1723,20.1257,20.139,90700.0
2012-07-25 10:05:00,30.24,30.26,30.23,30.25,24800.0,20.1324,20.1457,20.1257,20.139,24800.0
2012-07-25 10:10:00,30.27,30.29,30.24,30.29,14100.0,20.1523,20.1657,20.1324,20.1657,14100.0
2012-07-25 10:15:00,30.29,30.31,30.28,30.28,4100.0,20.1657,20.179,20.159,20.159,4100.0
2012-07-25 10:20:00,30.28,30.29,30.24,30.24,17400.0,20.159,20.1657,20.1324,20.1324,17400.0
2012-07-25 10:25:00,30.26,30.27,30.23,30.27,3800.0,20.1457,20.1523,20.1257,20.1523,3800.0
2012-07-25 10:30:00,30.27,30.27,30.21,30.21,9000.0,20.1523,20.1523,20.1124,20.1124,9000.0
2012-07-25 10:35:00,30.22,30.25,30.22,30.24,9300.0,20.1191,20.139,20.1191,20.1324,9300.0
2012-07-25 10:40:00,30.24,30.28,30.24,30.26,4000.0,20.1324,20.159,20.1324,20.1457,4000.0
2012-07-25 10:45:00,30.27,30.27,30.22,30.22,7300.0,20.1523,20.1523,20.1191,20.1191,7300.0
2012-07-25 10:50:00,30.2,30.2,30.15,30.16,9800.0,20.1057,20.1057,20.0724,20.0791,9800.0
2012-07-25 10:55:00,30.16,30.17,30.14,30.15,14400.0,20.0791,20.0858,20.0658,20.0724,14400.0
2012-07-25 11:00:00,30.15,30.18,30.15,30.18,17600.0,20.0724,20.0924,20.0724,20.0924,17600.0
2012-07-25 11:05:00,30.19,30.21,30.18,30.19,24900.0,20.0991,20.1124,20.0924,20.0991,24900.0
2012-07-25 11:10:00,30.19,30.22,30.19,30.22,6600.0,20.0991,20.1191,20.0991,20.1191,6600.0
2012-07-25 11:15:00,30.23,30.23,30.21,30.21,6600.0,20.1257,20.1257,20.1124,20.1124,6600.0
2012-07-25 11:20:00,30.21,30.22,30.18,30.18,37900.0,20.1124,20.1191,20.0924,20.0924,37900.0
2012-07-25 11:25:00,30.18,30.21,30.18,30.18,10000.0,20.0924,20.1124,20.0924,20.0924,10000.0
2012-07-25 11:30:00,30.19,30.21,30.19,30.21,17500.0,20.0991,20.1124,20.0991,20.1124,17500.0
2012-07-25 11:35:00,30.22,30.25,30.21,30.25,9400.0,20.1191,20.139,20.1124,20.139,9400.0
2012-07-25 11:40:00,30.24,30.24,30.21,30.21,1300.0,20.1324,20.1324,20.1124,20.1124,1300.0
2012-07-25 11:45:00,30.23,30.23,30.21,30.21,10900.0,20.1257,20.1257,20.1124,20.1124,10900.0
2012-07-25 11:50:00,30.2,30.22,30.19,30.21,9800.0,20.1057,20.1191,20.0991,20.1124,9800.0
2012-07-25 11:55:00,30.23,30.24,30.22,30.23,6800.0,20.1257,20.1324,20.1191,20.1257,6800.0
2012-07-25 12:00:00,30.24,30.26,30.23,30.26,2500.0,20.1324,20.1457,20.1257,20.1457,2500.0
2012-07-25 12:05:00,30.26,30.27,30.25,30.25,13900.0,20.1457,20.1523,20.139,20.139,13900.0
2012-07-25 12:10:00,30.25,30.25,30.23,30.23,1900.0,20.139,20.139,20.1257,20.1257,1900.0
2012-07-25 12:15:00,30.23,30.23,30.22,30.22,3500.0,20.1257,20.1257,20.1191,20.1191,3500.0
2012-07-25 12:20:00,30.23,30.24,30.23,30.24,2800.0,20.1257,20.1324,20.1257,20.1324,2800.0
2012-07-25 12:25:00,30.24,30.24,30.23,30.23,600.0,20.1324,20.1324,20.1257,20.1257,600.0
2012-07-25 12:30:00,30.23,30.25,30.23,30.23,4800.0,20.1257,20.139,20.1257,20.1257,4800.0
2012-07-25 12:35:00,30.23,30.26,30.23,30.26,2700.0,20.1257,20.1457,20.1257,20.1457,2700.0
2012-07-25 12:40:00,30.26,30.26,30.24,30.25,4600.0,20.1457,20.1457,20.1324,20.139,4600.0
2012-07-25 12:45:00,30.25,30.28,30.25,30.26,8100.0,20.139,20.159,20.139,20.1457,8100.0
2012-07-25 12:50:00,30.27,30.28,30.27,30.27,4200.0,20.1523,20.159,20.1523,20.1523,4200.0
2012-07-25 12:55:00,30.27,30.28,30.27,30.27,2800.0,20.1523,20.159,20.1523,20.1523,2800.0
2012-07-25 13:00:00,30.27,30.3,30.27,30.29,15800.0,20.1523,20.1723,20.1523,20.1657,15800.0
2012-07-25 13:05:00,30.3,30.31,30.3,30.3,1200.0,20.1723,20.179,20.1723,20.1723,1200.0
2012-07-25 13:10:00,30.31,30.32,30.31,30.32,900.0,20.179,20.1856,20.179,20.1856,900.0
2012-07-25 13:15:00,30.32,30.34,30.32,30.33,8000.0,20.1856,20.1989,20.1856,20.1923,8000.0
2012-07-25 13:20:00,30.32,30.35,30.32,30.34,10800.0,20.1856,20.2056,20.1856,20.1989,10800.0
2012-07-25 13:25:00,30.34,30.35,30.33,30.34,9300.0,20.1989,20.2056,20.1923,20.1989,9300.0
2012-07-25 13:30:00,30.36,30.36,30.34,30.36,5700.0,20.2123,20.2123,20.1989,20.2123,5700.0
2012-07-25 13:35:00,30.37,30.42,30.37,30.41,18100.0,20.2189,20.2522,20.2189,20.2455,18100.0
2012-07-25 13:40:00,30.4,30.41,30.39,30.41,204000.0,20.2389,20.2455,20.2322,20.2455,204000.0
2012-07-25 13:45:00,30.41,30.42,30.37,30.37,18800.0,20.2455,20.2522,20.2189,20.2189,18800.0
2012-07-25 13:50:00,30.37,30.39,30.37,30.38,39900.0,20.2189,20.2322,20.2189,20.2256,39900.0
2012-07-25 13:55:00,30.38,30.4,30.38,30.4,21300.0,20.2256,20.2389,20.2256,20.2389,21300.0
2012-07-25 14:00:00,30.39,30.4,30.37,30.37,11800.0,20.2322,20.2389,20.2189,20.2189,11800.0
2012-07-25 14:05:00,30.37,30.39,30.37,30.39,31000.0,20.2189,20.2322,20.2189,20.2322,31000.0
2012-07-25 14:10:00,30.38,30.39,30.36,30.39,111200.0,20.2256,20.2322,20.2123,20.2322,111200.0
2012-07-25 14:15:00,30.4,30.4,30.37,30.4,4000.0,20.2389,20.2389,20.2189,20.2389,4000.0
2012-07-25 14:20:00,30.39,30.41,30.39,30.41,11300.0,20.2322,20.2455,20.2322,20.2455,11300.0
2012-07-25 14:25:00,30.41,30.41,30.4,30.41,6900.0,20.2455,20.2455,20.2389,20.2455,6900.0
2012-07-25 14:30:00,30.41,30.41,30.4,30.4,1900.0,20.2455,20.2455,20.2389,20.2389,1900.0
2012-07-25 14:35:00,30.4,30.41,30.4,30.41,3400.0,20.2389,20.2455,20.2389,20.2455,3400.0
2012-07-25 14:40:00,30.41,30.42,30.4,30.41,8900.0,20.2455,20.2522,20.2389,20.2455,8900.0
2012-07-25 14:45:00,30.41,30.42,30.4,30.42,16400.0,20.2455,20.2522,20.2389,20.2522,16400.0
2012-07-25 14:50:00,30.41,30.42,30.41,30.42,8600.0,20.2455,20.2522,20.2455,20.2522,8600.0
2012-07-25 14:55:00,30.41,30.42,30.38,30.38,8000.0,20.2455,20.2522,20.2256,20.2256,8000.0
2012-07-25 15:00:00,30.38,30.39,30.37,30.37,12400.0,20.2256,20.2322,20.2189,20.2189,12400.0
2012-07-25 15:05:00,30.38,30.38,30.37,30.38,7500.0,20.2256,20.2256,20.2189,20.2256,7500.0
2012-07-25 15:10:00,30.37,30.37,30.33,30.33,6600.0,20.2189,20.2189,20.1923,20.1923,6600.0
2012-07-25 15:15:00,30.33,30.34,30.32,30.33,11600.0,20.1923,20.1989,20.1856,20.1923,11600.0
2012-07-25 15:20:00,30.32,30.32,30.3,30.3,12800.0,20.1856,20.1856,20.1723,20.1723,12800.0
2012-07-25 15:25:00,30.3,30.31,30.28,30.3,30200.0,20.1723,20.179,20.159,20.1723,30200.0
2012-07-25 15:30:00,30.3,30.31,30.27,30.27,23800.0,20.1723,20.179,20.1523,20.1523,23800.0
2012-07-25 15:35:00,30.28,30.29,30.28,30.29,9000.0,20.159,20.1657,20.159,20.1657,9000.0
2012-07-25 15:40:00,30.28,30.3,30.26,30.28,71600.0,20.159,20.1723,20.1457,20.159,71600.0
2012-07-25 15:45:00,30.28,30.3,30.26,30.29,8000.0,20.159,20.1723,20.1457,20.1657,8000.0
2012-07-25 15:50:00,30.29,30.29,30.27,30.28,8100.0,20.1657,20.1657,20.1523,20.159,8100.0
2012-07-25 15:55:00,30.28,30.29,30.26,30.28,32500.0,20.159,20.1657,20.1457,20.159,32500.0
2012-07-26 09:30:00,31.11,31.15,31.1,31.15,59100.0,20.7116,20.7382,20.7049,20.7382,59100.0
2012-07-26 09:35:00,31.15,31.15,31.11,31.12,38500.0,20.7382,20.7382,20.7116,20.7182,38500.0
2012-07-26 09:40:00,31.1,31.1,31.07,31.09,19700.0,20.7049,20.7049,20.6849,20.6983,19700.0
2012-07-26 09:45:00,31.07,31.07,31.04,31.04,28900.0,20.6849,20.6849,20.665,20.665,28900.0
2012-07-26 09:50:00,31.04,31.08,31.04,31.07,14600.0,20.665,20.6916,20.665,20.6849,14600.0
2012-07-26 09:55:00,31.09,31.1,31.07,31.09,26000.0,20.6983,20.7049,20.6849,20.6983,26000.0
2012-07-26 10:00:00,31.08,31.12,31.06,31.11,62700.0,20.6916,20.7182,20.6783,20.7116,62700.0
2012-07-26 10:05:00,31.1,31.2,31.1,31.2,37800.0,20.7049,20.7715,20.7049,20.7715,37800.0
2012-07-26 10:10:00,31.19,31.21,31.17,31.18,16700.0,20.7648,20.7781,20.7515,20.7582,16700.0
2012-07-26 10:15:00,31.18,31.2,31.15,31.16,21100.0,20.7582,20.7715,20.7382,20.7449,21100.0
2012-07-26 10:20:00,31.15,31.18,31.15,31.18,2500.0,20.7382,20.7582,20.7382,20.7582,2500.0
2012-07-26 10:25:00,31.21,31.22,31.19,31.19,12100.0,20.7781,20.7848,20.7648,20.7648,12100.0
2012-07-26 10:30:00,31.21,31.24,31.19,31.19,9400.0,20.7781,20.7981,20.7648,20.7648,9400.0
2012-07-26 10:35:00,31.18,31.18,31.13,31.14,10600.0,20.7582,20.7582,20.7249,20.7315,10600.0
2012-07-26 10:40:00,31.13,31.14,31.11,31.11,4900.0,20.7249,20.7315,20.7116,20.7116,4900.0
2012-07-26 10:45:00,31.11,31.11,31.1,31.11,5300.0,20.7116,20.7116,20.7049,20.7116,5300.0
2012-07-26 10:50:00,31.11,31.11,31.08,31.09,1800.0,20.7116,20.7116,20.6916,20.6983,1800.0
2012-07-26 10:55:00,31.08,31.13,31.08,31.12,13200.0,20.6916,20.7249,20.6916,20.7182,13200.0
2012-07-26 11:00:00,31.12,31.13,31.11,31.12,14100.0,20.7182,20.7249,20.7116,20.7182,14100.0
2012-07-26 11:05:00,31.11,31.11,31.06,31.07,39700.0,20.7116,20.7116,20.6783,20.6849,39700.0
2012-07-26 11:10:00,31.08,31.12,31.08,31.11,8200.0,20.6916,20.7182,20.6916,20.7116,8200.0
2012-07-26 11:15:00,31.1,31.12,31.09,31.12,3900.0,20.7049,20.7182,20.6983,20.7182,3900.0
2012-07-26 11:20:00,31.12,31.13,31.09,31.1,6500.0,20.7182,20.7249,20.6983,20.7049,6500.0
2012-07-26 11:25:00,31.09,31.13,31.07,31.12,22600.0,20.6983,20.7249,20.6849,20.7182,22600.0
2012-07-26 11:30:00,31.13,31.14,31.12,31.14,13900.0,20.7249,20.7315,20.7182,20.7315,13900.0
2012-07-26 11:35:00,31.14,31.14,31.11,31.11,9800.0,20.7315,20.7315,20.7116,20.7116,9800.0
2012-07-26 11:40:00,31.11,31.12,31.08,31.09,4800.0,20.7116,20.7182,20.6916,20.6983,4800.0
2012-07-26 11:45:00,31.08,31.09,31.06,31.07,19900.0,20.6916,20.6983,20.6783,20.6849,19900.0
2012-07-26 11:50:00,31.08,31.08,31.05,31.05,1900.0,20.6916,20.6916,20.6716,20.6716,1900.0
2012-07-26 11:55:00,31.07,31.07,31.06,31.06,9100.0,20.6849,20.6849,20.6783,20.6783,9100.0
2012-07-26 12:00:00,31.07,31.08,31.05,31.05,20100.0,20.6849,20.6916,20.6716,20.6716,20100.0
2012-07-26 12:05:00,31.05,31.07,31.05,31.06,14100.0,20.6716,20.6849,20.6716,20.6783,14100.0
2012-07-26 12:10:00,31.06,31.09,31.06,31.09,15800.0,20.6783,20.6983,20.6783,20.6983,15800.0
2012-07-26 12:15:00,31.08,31.08,31.08,31.08,4200.0,20.6916,20.6916,20.6916,20.6916,4200.0
2012-07-26 12:20:00,31.09,31.11,31.09,31.11,2900.0,20.6983,20.7116,20.6983,20.7116,2900.0
2012-07-26 12:25:00,31.1,31.12,31.1,31.12,6500.0,20.7049,20.7182,20.7049,20.7182,6500.0
2012-07-26 12:30:00,31.1,31.11,31.08,31.09,6800.0,20.7049,20.7116,20.6916,20.6983,6800.0
2012-07-26 12:35:00,31.1,31.11,31.09,31.11,1700.0,20.7049,20.7116,20.6983,20.7116,1700.0
2012-07-26 12:40:00,31.1,31.1,31.08,31.08,22300.0,20.7049,20.7049,20.6916,20.6916,22300.0
2012-07-26 12:45:00,31.08,31.09,31.08,31.09,10100.0,20.6916,20.6983,20.6916,20.6983,10100.0
2012-07-26 12:50:00,31.08,31.09,31.07,31.09,13400.0,20.6916,20.6983,20.6849,20.6983,13400.0
2012-07-26 12:55:00,31.09,31.12,31.09,31.11,16500.0,20.6983,20.7182,20.6983,20.7116,16500.0
2012-07-26 13:00:00,31.11,31.14,31.11,31.14,31600.0,20.7116,20.7315,20.7116,20.7315,31600.0
2012-07-26 13:05:00,31.13,31.14,31.13,31.13,4800.0,20.7249,20.7315,20.7249,20.7249,4800.0
2012-07-26 13:10:00,31.14,31.14,31.13,31.14,1000.0,20.7315,20.7315,20.7249,20.7315,1000.0
2012-07-26 13:15:00,31.14,31.14,31.12,31.13,11700.0,20.7315,20.7315,20.7182,20.7249,11700.0
2012-07-26 13:20:00,31.13,31.13,31.12,31.12,2200.0,20.7249,20.7249,20.7182,20.7182,2200.0
2012-07-26 13:25:00,31.13,31.17,31.12,31.15,10500.0,20.7249,20.7515,20.7182,20.7382,10500.0
2012-07-26 13:30:00,31.15,31.17,31.14,31.15,13800.0,20.7382,20.7515,20.7315,20.7382,13800.0
2012-07-26 13:35:00,31.14,31.17,31.14,31.17,14800.0,20.7315,20.7515,20.7315,20.7515,14800.0
2012-07-26 13:40:00,31.17,31.17,31.15,31.16,5900.0,20.7515,20.7515,20.7382,20.7449,5900.0
2012-07-26 13:45:00,31.16,31.16,31.15,31.15,4600.0,20.7449,20.7449,20.7382,20.7382,4600.0
2012-07-26 13:50:00,31.15,31.15,31.13,31.14,11900.0,20.7382,20.7382,20.7249,20.7315,11900.0
2012-07-26 13:55:00,31.14,31.14,31.13,31.13,4400.0,20.7315,20.7315,20.7249,20.7249,4400.0
2012-07-26 14:00:00,31.13,31.15,31.13,31.15,16000.0,20.7249,20.7382,20.7249,20.7382,16000.0
2012-07-26 14:05:00,31.15,31.16,31.15,31.15,5300.0,20.7382,20.7449,20.7382,20.7382,5300.0
2012-07-26 14:10:00,31.15,31.17,31.14,31.14,19100.0,20.7382,20.7515,20.7315,20.7315,19100.0
2012-07-26 14:15:00,31.14,31.15,31.13,31.14,7800.0,20.7315,20.7382,20.7249,20.7315,7800.0
2012-07-26 14:20:00,31.12,31.14,31.12,31.14,2300.0,20.7182,20.7315,20.7182,20.7315,2300.0
2012-07-26 14:25:00,31.15,31.15,31.14,31.15,27400.0,20.7382,20.7382,20.7315,20.7382,27400.0
2012-07-26 14:30:00,31.14,31.15,31.12,31.13,15600.0,20.7315,20.7382,20.7182,20.7249,15600.0
2012-07-26 14:35:00,31.13,31.14,31.12,31.14,5400.0,20.7249,20.7315,20.7182,20.7315,5400.0
2012-07-26 14:40:00,31.15,31.15,31.14,31.14,2700.0,20.7382,20.7382,20.7315,20.7315,2700.0
2012-07-26 14:45:00,31.14,31.17,31.14,31.16,11200.0,20.7315,20.7515,20.7315,20.7449,11200.0
2012-07-26 14:50:00,31.16,31.18,31.16,31.18,5200.0,20.7449,20.7582,20.7449,20.7582,5200.0
2012-07-26 14:55:00,31.19,31.19,31.17,31.17,12600.0,20.7648,20.7648,20.7515,20.7515,12600.0
2012-07-26 15:00:00,31.17,31.18,31.17,31.17,4300.0,20.7515,20.7582,20.7515,20.7515,4300.0
2012-07-26 15:05:00,31.17,31.18,31.15,31.15,16900.0,20.7515,20.7582,20.7382,20.7382,16900.0
2012-07-26 15:10:00,31.16,31.18,31.15,31.18,30000.0,20.7449,20.7582,20.7382,20.7582,30000.0
2012-07-26 15:15:00,31.18,31.19,31.17,31.19,13100.0,20.7582,20.7648,20.7515,20.7648,13100.0
2012-07-26 15:20:00,31.19,31.19,31.16,31.17,10900.0,20.7648,20.7648,20.7449,20.7515,10900.0
2012-07-26 15:25:00,31.17,31.2,31.17,31.2,51500.0,20.7515,20.7715,20.7515,20.7715,51500.0
2012-07-26 15:30:00,31.19,31.21,31.19,31.2,14500.0,20.7648,20.7781,20.7648,20.7715,14500.0
2012-07-26 15:35:00,31.2,31.23,31.2,31.22,18600.0,20.7715,20.7915,20.7715,20.7848,18600.0
2012-07-26 15:40:00,31.23,31.24,31.23,31.24,26200.0,20.7915,20.7981,20.7915,20.7981,26200.0
2012-07-26 15:45:00,31.24,31.25,31.22,31.22,7400.0,20.7981,20.8048,20.7848,20.7848,7400.0
2012-07-26 15:50:00,31.23,31.23,31.18,31.19,50800.0,20.7915,20.7915,20.7582,20.7648,50800.0
2012-07-26 15:55:00,31.2,31.21,31.19,31.19,52100.0,20.7715,20.7781,20.7648,20.7648,52100.0
2012-07-27 09:30:00,31.46,31.49,31.45,31.45,8300.0,20.9446,20.9646,20.9379,20.9379,8300.0
2012-07-27 09:35:00,31.46,31.5,31.45,31.46,10500.0,20.9446,20.9712,20.9379,20.9446,10500.0
2012-07-27 09:40:00,31.46,31.46,31.43,31.45,7800.0,20.9446,20.9446,20.9246,20.9379,7800.0
2012-07-27 09:45:00,31.45,31.49,31.44,31.48,8600.0,20.9379,20.9646,20.9313,20.9579,8600.0
2012-07-27 09:50:00,31.49,31.56,31.49,31.55,21300.0,20.9646,21.0112,20.9646,21.0045,21300.0
2012-07-27 09:55:00,31.55,31.58,31.53,31.58,5300.0,21.0045,21.0245,20.9912,21.0245,5300.0
2012-07-27 10:00:00,31.59,31.64,31.58,31.61,17200.0,21.0311,21.0644,21.0245,21.0444,17200.0
2012-07-27 10:05:00,31.61,31.61,31.58,31.58,4500.0,21.0444,21.0444,21.0245,21.0245,4500.0
2012-07-27 10:10:00,31.58,31.59,31.58,31.58,7000.0,21.0245,21.0311,21.0245,21.0245,7000.0
2012-07-27 10:15:00,31.59,31.62,31.58,31.62,14000.0,21.0311,21.0511,21.0245,21.0511,14000.0
2012-07-27 10:20:00,31.61,31.65,31.61,31.62,14900.0,21.0444,21.0711,21.0444,21.0511,14900.0
2012-07-27 10:25:00,31.63,31.65,31.62,31.62,26400.0,21.0578,21.0711,21.0511,21.0511,26400.0
2012-07-27 10:30:00,31.62,31.65,31.61,31.61,7000.0,21.0511,21.0711,21.0444,21.0444,7000.0
2012-07-27 10:35:00,31.61,31.61,31.59,31.6,16000.0,21.0444,21.0444,21.0311,21.0378,16000.0
2012-07-27 10:40:00,31.61,31.63,31.61,31.62,15100.0,21.0444,21.0578,21.0444,21.0511,15100.0
2012-07-27 10:45:00,31.63,31.65,31.63,31.65,9500.0,21.0578,21.0711,21.0578,21.0711,9500.0
2012-07-27 10:50:00,31.63,31.65,31.62,31.64,13500.0,21.0578,21.0711,21.0511,21.0644,13500.0
2012-07-27 10:55:00,31.64,31.67,31.64,31.66,77300.0,21.0644,21.0844,21.0644,21.0777,77300.0
2012-07-27 11:00:00,31.66,31.68,31.66,31.68,39400.0,21.0777,21.0911,21.0777,21.0911,39400.0
2012-07-27 11:05:00,31.67,31.7,31.67,31.68,21400.0,21.0844,21.1044,21.0844,21.0911,21400.0
2012-07-27 11:10:00,31.67,31.68,31.65,31.65,13800.0,21.0844,21.0911,21.0711,21.0711,13800.0
2012-07-27 11:15:00,31.64,31.68,31.64,31.68,7300.0,21.0644,21.0911,21.0644,21.0911,7300.0
2012-07-27 11:20:00,31.68,31.7,31.67,31.69,12500.0,21.0911,21.1044,21.0844,21.0977,12500.0
2012-07-27 11:25:00,31.68,31.69,31.67,31.67,9900.0,21.0911,21.0977,21.0844,21.0844,9900.0
2012-07-27 11:30:00,31.67,31.69,31.66,31.67,14200.0,21.0844,21.0977,21.0777,21.0844,14200.0
2012-07-27 11:35:00,31.67,31.67,31.63,31.63,18500.0,21.0844,21.0844,21.0578,21.0578,18500.0
2012-07-27 11:40:00,31.65,31.66,31.64,31.64,27700.0,21.0711,21.0777,21.0644,21.0644,27700.0
2012-07-27 11:45:00,31.64,31.65,31.64,31.65,5000.0,21.0644,21.0711,21.0644,21.0711,5000.0
2012-07-27 11:50:00,31.64,31.65,31.63,31.65,1900.0,21.0644,21.0711,21.0578,21.0711,1900.0
2012-07-27 11:55:00,31.66,31.66,31.66,31.66,1300.0,21.0777,21.0777,21.0777,21.0777,1300.0
2012-07-27 12:00:00,31.67,31.67,31.65,31.67,8100.0,21.0844,21.0844,21.0711,21.0844,8100.0
2012-07-27 12:05:00,31.67,31.67,31.66,31.66,8400.0,21.0844,21.0844,21.0777,21.0777,8400.0
2012-07-27 12:10:00,31.66,31.69,31.66,31.67,2200.0,21.0777,21.0977,21.0777,21.0844,2200.0
2012-07-27 12:15:00,31.67,31.67,31.66,31.66,2600.0,21.0844,21.0844,21.0777,21.0777,2600.0
2012-07-27 12:20:00,31.66,31.67,31.66,31.66,5500.0,21.0777,21.0844,21.0777,21.0777,5500.0
2012-07-27 12:25:00,31.67,31.68,31.66,31.66,5100.0,21.0844,21.0911,21.0777,21.0777,5100.0
2012-07-27 12:30:00,31.66,31.68,31.66,31.68,20400.0,21.0777,21.0911,21.0777,21.0911,20400.0
2012-07-27 12:35:00,31.68,31.68,31.66,31.67,7900.0,21.0911,21.0911,21.0777,21.0844,7900.0
2012-07-27 12:40:00,31.66,31.67,31.66,31.67,5300.0,21.0777,21.0844,21.0777,21.0844,5300.0
2012-07-27 12:45:00,31.67,31.67,31.66,31.66,2600.0,21.0844,21.0844,21.0777,21.0777,2600.0
2012-07-27 12:50:00,31.66,31.67,31.66,31.67,1300.0,21.0777,21.0844,21.0777,21.0844,1300.0
2012-07-27 12:55:00,31.67,31.68,31.67,31.67,17500.0,21.0844,21.0911,21.0844,21.0844,17500.0
2012-07-27 13:00:00,31.67,31.68,31.67,31.68,5900.0,21.0844,21.0911,21.0844,21.0911,5900.0
2012-07-27 13:05:00,31.69,31.69,31.68,31.68,11300.0,21.0977,21.0977,21.0911,21.0911,11300.0
2012-07-27 13:10:00,31.68,31.68,31.67,31.67,4400.0,21.0911,21.0911,21.0844,21.0844,4400.0
2012-07-27 13:15:00,31.68,31.69,31.68,31.69,3000.0,21.0911,21.0977,21.0911,21.0977,3000.0
2012-07-27 13:20:00,31.69,31.69,31.68,31.69,2300.0,21.0977,21.0977,21.0911,21.0977,2300.0
2012-07-27 13:25:00,31.7,31.86,31.7,31.86,80100.0,21.1044,21.2109,21.1044,21.2109,80100.0
2012-07-27 13:30:00,31.87,31.92,31.87,31.88,27000.0,21.2175,21.2508,21.2175,21.2242,27000.0
2012-07-27 13:35:00,31.89,31.99,31.89,31.97,39400.0,21.2309,21.2974,21.2309,21.2841,39400.0
2012-07-27 13:40:00,31.97,31.98,31.92,31.92,18100.0,21.2841,21.2908,21.2508,21.2508,18100.0
2012-07-27 13:45:00,31.92,31.92,31.86,31.86,21600.0,21.2508,21.2508,21.2109,21.2109,21600.0
2012-07-27 13:50:00,31.87,31.88,31.86,31.88,11600.0,21.2175,21.2242,21.2109,21.2242,11600.0
2012-07-27 13:55:00,31.89,31.91,31.88,31.91,10400.0,21.2309,21.2442,21.2242,21.2442,10400.0
2012-07-27 14:00:00,31.9,31.9,31.85,31.87,17100.0,21.2375,21.2375,21.2042,21.2175,17100.0
2012-07-27 14:05:00,31.87,31.93,31.87,31.89,19600.0,21.2175,21.2575,21.2175,21.2309,19600.0
2012-07-27 14:10:00,31.89,31.89,31.84,31.84,8300.0,21.2309,21.2309,21.1976,21.1976,8300.0
2012-07-27 14:15:00,31.84,31.87,31.83,31.85,27200.0,21.1976,21.2175,21.1909,21.2042,27200.0
2012-07-27 14:20:00,31.84,31.86,31.82,31.82,23200.0,21.1976,21.2109,21.1843,21.1843,23200.0
2012-07-27 14:25:00,31.83,31.86,31.83,31.84,12400.0,21.1909,21.2109,21.1909,21.1976,12400.0
2012-07-27 14:30:00,31.85,31.89,31.84,31.89,32300.0,21.2042,21.2309,21.1976,21.2309,32300.0
2012-07-27 14:35:00,31.89,31.89,31.86,31.87,40600.0,21.2309,21.2309,21.2109,21.2175,40600.0
2012-07-27 14:40:00,31.87,31.88,31.86,31.87,14100.0,21.2175,21.2242,21.2109,21.2175,14100.0
2012-07-27 14:45:00,31.87,31.87,31.86,31.86,4600.0,21.2175,21.2175,21.2109,21.2109,4600.0
2012-07-27 14:50:00,31.86,31.9,31.86,31.9,9000.0,21.2109,21.2375,21.2109,21.2375,9000.0
2012-07-27 14:55:00,31.9,31.9,31.88,31.89,6200.0,21.2375,21.2375,21.2242,21.2309,6200.0
2012-07-27 15:00:00,31.89,31.91,31.89,31.91,30000.0,21.2309,21.2442,21.2309,21.2442,30000.0
2012-07-27 15:05:00,31.9,31.93,31.9,31.92,31300.0,21.2375,21.2575,21.2375,21.2508,31300.0
2012-07-27 15:10:00,31.92,31.93,31.91,31.93,36000.0,21.2508,21.2575,21.2442,21.2575,36000.0
2012-07-27 15:15:00,31.93,31.94,31.92,31.92,15200.0,21.2575,21.2641,21.2508,21.2508,15200.0
2012-07-27 15:20:00,31.92,31.92,31.9,31.92,12100.0,21.2508,21.2508,21.2375,21.2508,12100.0
2012-07-27 15:25:00,31.92,31.95,31.92,31.95,32300.0,21.2508,21.2708,21.2508,21.2708,32300.0
2012-07-27 15:30:00,31.94,32.0,31.94,31.99,30700.0,21.2641,21.3041,21.2641,21.2974,30700.0
2012-07-27 15:35:00,31.99,31.99,31.95,31.96,27200.0,21.2974,21.2974,21.2708,21.2775,27200.0
2012-07-27 15:40:00,31.96,31.99,31.96,31.96,47600.0,21.2775,21.2974,21.2775,21.2775,47600.0
2012-07-27 15:45:00,31.97,31.99,31.97,31.97,25500.0,21.2841,21.2974,21.2841,21.2841,25500.0
2012-07-27 15:50:00,31.96,31.96,31.88,31.89,38900.0,21.2775,21.2775,21.2242,21.2309,38900.0
2012-07-27 15:55:00,31.89,31.9,31.87,31.88,54400.0,21.2309,21.2375,21.2175,21.2242,54400.0
2012-07-30 09:30:00,31.7,31.79,31.7,31.78,44900.0,21.1044,21.1643,21.1044,21.1576,44900.0
2012-07-30 09:35:00,31.78,31.79,31.76,31.76,21500.0,21.1576,21.1643,21.1443,21.1443,21500.0
2012-07-30 09:40:00,31.76,31.78,31.74,31.78,21700.0,21.1443,21.1576,21.131,21.1576,21700.0
2012-07-30 09:45:00,31.78,31.79,31.77,31.78,5600.0,21.1576,21.1643,21.151,21.1576,5600.0
2012-07-30 09:50:00,31.78,31.8,31.78,31.8,9900.0,21.1576,21.1709,21.1576,21.1709,9900.0
2012-07-30 09:55:00,31.8,31.82,31.8,31.82,11100.0,21.1709,21.1843,21.1709,21.1843,11100.0
2012-07-30 10:00:00,31.81,31.83,31.8,31.83,8500.0,21.1776,21.1909,21.1709,21.1909,8500.0
2012-07-30 10:05:00,31.83,31.83,31.81,31.81,7500.0,21.1909,21.1909,21.1776,21.1776,7500.0
2012-07-30 10:10:00,31.83,31.86,31.83,31.85,17600.0,21.1909,21.2109,21.1909,21.2042,17600.0
2012-07-30 10:15:00,31.85,31.86,31.83,31.86,14000.0,21.2042,21.2109,21.1909,21.2109,14000.0
2012-07-30 10:20:00,31.87,31.91,31.86,31.9,34200.0,21.2175,21.2442,21.2109,21.2375,34200.0
2012-07-30 10:25:00,31.9,31.91,31.87,31.87,17400.0,21.2375,21.2442,21.2175,21.2175,17400.0
2012-07-30 10:30:00,31.88,31.88,31.85,31.85,13400.0,21.2242,21.2242,21.2042,21.2042,13400.0
2012-07-30 10:35:00,31.85,31.88,31.85,31.86,14400.0,21.2042,21.2242,21.2042,21.2109,14400.0
2012-07-30 10:40:00,31.86,31.86,31.83,31.84,23200.0,21.2109,21.2109,21.1909,21.1976,23200.0
2012-07-30 10:45:00,31.84,31.85,31.81,31.82,27700.0,21.1976,21.2042,21.1776,21.1843,27700.0
2012-07-30 10:50:00,31.82,31.85,31.82,31.85,545000.0,21.1843,21.2042,21.1843,21.2042,545000.0
2012-07-30 10:55:00,31.85,31.85,31.82,31.83,297700.0,21.2042,21.2042,21.1843,21.1909,297700.0
2012-07-30 11:00:00,31.84,31.87,31.83,31.87,86900.0,21.1976,21.2175,21.1909,21.2175,86900.0
2012-07-30 11:05:00,31.88,31.9,31.87,31.89,28100.0,21.2242,21.2375,21.2175,21.2309,28100.0
2012-07-30 11:10:00,31.89,31.92,31.89,31.92,31300.0,21.2309,21.2508,21.2309,21.2508,31300.0
2012-07-30 11:15:00,31.91,31.91,31.85,31.85,33800.0,21.2442,21.2442,21.2042,21.2042,33800.0
2012-07-30 11:20:00,31.85,31.87,31.85,31.87,18500.0,21.2042,21.2175,21.2042,21.2175,18500.0
2012-07-30 11:25:00,31.86,31.86,31.85,31.86,5600.0,21.2109,21.2109,21.2042,21.2109,5600.0
2012-07-30 11:30:00,31.85,31.85,31.82,31.82,24400.0,21.2042,21.2042,21.1843,21.1843,24400.0
2012-07-30 11:35:00,31.82,31.82,31.8,31.8,6100.0,21.1843,21.1843,21.1709,21.1709,6100.0
2012-07-30 11:40:00,31.8,31.81,31.78,31.81,13700.0,21.1709,21.1776,21.1576,21.1776,13700.0
2012-07-30 11:45:00,31.81,31.83,31.79,31.81,77200.0,21.1776,21.1909,21.1643,21.1776,77200.0
2012-07-30 11:50:00,31.82,31.82,31.8,31.82,13000.0,21.1843,21.1843,21.1709,21.1843,13000.0
2012-07-30 11:55:00,31.82,31.83,31.81,31.83,15100.0,21.1843,21.1909,21.1776,21.1909,15100.0
2012-07-30 12:00:00,31.82,31.84,31.81,31.83,28300.0,21.1843,21.1976,21.1776,21.1909,28300.0
2012-07-30 12:05:00,31.81,31.84,31.8,31.82,35000.0,21.1776,21.1976,21.1709,21.1843,35000.0
2012-07-30 12:10:00,31.83,31.83,31.82,31.83,2200.0,21.1909,21.1909,21.1843,21.1909,2200.0
2012-07-30 12:15:00,31.82,31.83,31.79,31.81,56600.0,21.1843,21.1909,21.1643,21.1776,56600.0
2012-07-30 12:20:00,31.81,31.82,31.8,31.81,36700.0,21.1776,21.1843,21.1709,21.1776,36700.0
2012-07-30 12:25:00,31.81,31.83,31.81,31.83,4700.0,21.1776,21.1909,21.1776,21.1909,4700.0
2012-07-30 12:30:00,31.82,31.82,31.8,31.82,11300.0,21.1843,21.1843,21.1709,21.1843,11300.0
2012-07-30 12:35:00,31.81,31.83,31.81,31.82,8300.0,21.1776,21.1909,21.1776,21.1843,8300.0
2012-07-30 12:40:00,31.82,31.86,31.82,31.85,20000.0,21.1843,21.2109,21.1843,21.2042,20000.0
2012-07-30 12:45:00,31.86,31.86,31.83,31.83,1600.0,21.2109,21.2109,21.1909,21.1909,1600.0
2012-07-30 12:50:00,31.84,31.86,31.83,31.85,20600.0,21.1976,21.2109,21.1909,21.2042,20600.0
2012-07-30 12:55:00,31.85,31.86,31.83,31.84,22000.0,21.2042,21.2109,21.1909,21.1976,22000.0
2012-07-30 13:00:00,31.84,31.85,31.82,31.85,19900.0,21.1976,21.2042,21.1843,21.2042,19900.0
2012-07-30 13:05:00,31.85,31.86,31.85,31.86,6700.0,21.2042,21.2109,21.2042,21.2109,6700.0
2012-07-30 13:10:00,31.86,31.87,31.85,31.86,6400.0,21.2109,21.2175,21.2042,21.2109,6400.0
2012-07-30 13:15:00,31.85,31.86,31.83,31.85,21600.0,21.2042,21.2109,21.1909,21.2042,21600.0
2012-07-30 13:20:00,31.85,31.87,31.85,31.86,7100.0,21.2042,21.2175,21.2042,21.2109,7100.0
2012-07-30 13:25:00,31.86,31.87,31.85,31.86,7800.0,21.2109,21.2175,21.2042,21.2109,7800.0
2012-07-30 13:30:00,31.86,31.89,31.86,31.89,8600.0,21.2109,21.2309,21.2109,21.2309,8600.0
2012-07-30 13:35:00,31.89,31.89,31.86,31.86,20100.0,21.2309,21.2309,21.2109,21.2109,20100.0
2012-07-30 13:40:00,31.87,31.87,31.85,31.85,18100.0,21.2175,21.2175,21.2042,21.2042,18100.0
2012-07-30 13:45:00,31.85,31.86,31.85,31.85,10800.0,21.2042,21.2109,21.2042,21.2042,10800.0
2012-07-30 13:50:00,31.85,31.86,31.83,31.85,6500.0,21.2042,21.2109,21.1909,21.2042,6500.0
2012-07-30 13:55:00,31.86,31.86,31.85,31.86,3500.0,21.2109,21.2109,21.2042,21.2109,3500.0
2012-07-30 14:00:00,31.84,31.84,31.83,31.84,4900.0,21.1976,21.1976,21.1909,21.1976,4900.0
2012-07-30 14:05:00,31.84,31.85,31.83,31.84,2600.0,21.1976,21.2042,21.1909,21.1976,2600.0
2012-07-30 14:10:00,31.84,31.86,31.84,31.86,9200.0,21.1976,21.2109,21.1976,21.2109,9200.0
2012-07-30 14:15:00,31.86,31.87,31.85,31.86,30300.0,21.2109,21.2175,21.2042,21.2109,30300.0
2012-07-30 14:20:00,31.86,31.88,31.85,31.86,15200.0,21.2109,21.2242,21.2042,21.2109,15200.0
2012-07-30 14:25:00,31.86,31.87,31.85,31.86,6800.0,21.2109,21.2175,21.2042,21.2109,6800.0
2012-07-30 14:30:00,31.87,31.87,31.85,31.86,9200.0,21.2175,21.2175,21.2042,21.2109,9200.0
2012-07-30 14:35:00,31.86,31.86,31.84,31.85,31100.0,21.2109,21.2109,21.1976,21.2042,31100.0
2012-07-30 14:40:00,31.86,31.89,31.86,31.87,32900.0,21.2109,21.2309,21.2109,21.2175,32900.0
2012-07-30 14:45:00,31.87,31.88,31.87,31.88,3800.0,21.2175,21.2242,21.2175,21.2242,3800.0
2012-07-30 14:50:00,31.87,31.88,31.86,31.88,15100.0,21.2175,21.2242,21.2109,21.2242,15100.0
2012-07-30 14:55:00,31.88,31.89,31.87,31.87,16200.0,21.2242,21.2309,21.2175,21.2175,16200.0
2012-07-30 15:00:00,31.88,31.88,31.87,31.87,3300.0,21.2242,21.2242,21.2175,21.2175,3300.0
2012-07-30 15:05:00,31.87,31.88,31.83,31.84,22200.0,21.2175,21.2242,21.1909,21.1976,22200.0
2012-07-30 15:10:00,31.84,31.84,31.82,31.83,13200.0,21.1976,21.1976,21.1843,21.1909,13200.0
2012-07-30 15:15:00,31.83,31.84,31.83,31.84,10100.0,21.1909,21.1976,21.1909,21.1976,10100.0
2012-07-30 15:20:00,31.85,31.85,31.83,31.84,31500.0,21.2042,21.2042,21.1909,21.1976,31500.0
2012-07-30 15:25:00,31.85,31.86,31.83,31.86,23600.0,21.2042,21.2109,21.1909,21.2109,23600.0
2012-07-30 15:30:00,31.86,31.87,31.83,31.84,33700.0,21.2109,21.2175,21.1909,21.1976,33700.0
2012-07-30 15:35:00,31.84,31.85,31.81,31.82,58500.0,21.1976,21.2042,21.1776,21.1843,58500.0
2012-07-30 15:40:00,31.82,31.85,31.82,31.84,45400.0,21.1843,21.2042,21.1843,21.1976,45400.0
2012-07-30 15:45:00,31.84,31.85,31.83,31.84,22600.0,21.1976,21.2042,21.1909,21.1976,22600.0
2012-07-30 15:50:00,31.85,31.85,31.83,31.84,17000.0,21.2042,21.2042,21.1909,21.1976,17000.0
2012-07-30 15:55:00,31.84,31.84,31.81,31.83,135900.0,21.1976,21.1976,21.1776,21.1909,135900.0
2012-07-31 09:30:00,31.8,31.81,31.77,31.81,63900.0,21.1709,21.1776,21.151,21.1776,63900.0
2012-07-31 09:35:00,31.82,31.85,31.82,31.84,6900.0,21.1843,21.2042,21.1843,21.1976,6900.0
2012-07-31 09:40:00,31.84,31.85,31.82,31.84,44400.0,21.1976,21.2042,21.1843,21.1976,44400.0
2012-07-31 09:45:00,31.83,31.83,31.77,31.78,18800.0,21.1909,21.1909,21.151,21.1576,18800.0
2012-07-31 09:50:00,31.78,31.78,31.75,31.76,10900.0,21.1576,21.1576,21.1377,21.1443,10900.0
2012-07-31 09:55:00,31.75,31.79,31.74,31.79,8700.0,21.1377,21.1643,21.131,21.1643,8700.0
2012-07-31 10:00:00,31.8,31.83,31.74,31.76,36100.0,21.1709,21.1909,21.131,21.1443,36100.0
2012-07-31 10:05:00,31.77,31.77,31.7,31.71,40000.0,21.151,21.151,21.1044,21.111,40000.0
2012-07-31 10:10:00,31.71,31.75,31.7,31.74,14600.0,21.111,21.1377,21.1044,21.131,14600.0
2012-07-31 10:15:00,31.75,31.78,31.74,31.77,7600.0,21.1377,21.1576,21.131,21.151,7600.0
2012-07-31 10:20:00,31.76,31.81,31.76,31.81,5400.0,21.1443,21.1776,21.1443,21.1776,5400.0
2012-07-31 10:25:00,31.81,31.83,31.8,31.81,8600.0,21.1776,21.1909,21.1709,21.1776,8600.0
2012-07-31 10:30:00,31.81,31.82,31.77,31.77,33900.0,21.1776,21.1843,21.151,21.151,33900.0
2012-07-31 10:35:00,31.76,31.77,31.74,31.76,10300.0,21.1443,21.151,21.131,21.1443,10300.0
2012-07-31 10:40:00,31.76,31.81,31.74,31.81,22300.0,21.1443,21.1776,21.131,21.1776,22300.0
2012-07-31 10:45:00,31.82,31.82,31.8,31.81,10100.0,21.1843,21.1843,21.1709,21.1776,10100.0
2012-07-31 10:50:00,31.82,31.83,31.79,31.82,16500.0,21.1843,21.1909,21.1643,21.1843,16500.0
2012-07-31 10:55:00,31.83,31.84,31.82,31.83,11100.0,21.1909,21.1976,21.1843,21.1909,11100.0
2012-07-31 11:00:00,31.84,31.84,31.81,31.81,19000.0,21.1976,21.1976,21.1776,21.1776,19000.0
2012-07-31 11:05:00,31.82,31.82,31.79,31.81,38700.0,21.1843,21.1843,21.1643,21.1776,38700.0
2012-07-31 11:10:00,31.81,31.88,31.81,31.88,31200.0,21.1776,21.2242,21.1776,21.2242,31200.0
2012-07-31 11:15:00,31.86,31.86,31.84,31.85,13300.0,21.2109,21.2109,21.1976,21.2042,13300.0
2012-07-31 11:20:00,31.85,31.88,31.85,31.87,11100.0,21.2042,21.2242,21.2042,21.2175,11100.0
2012-07-31 11:25:00,31.87,31.87,31.83,31.84,15200.0,21.2175,21.2175,21.1909,21.1976,15200.0
2012-07-31 11:30:00,31.84,31.85,31.79,31.8,13700.0,21.1976,21.2042,21.1643,21.1709,13700.0
2012-07-31 11:35:00,31.8,31.81,31.8,31.8,6200.0,21.1709,21.1776,21.1709,21.1709,6200.0
2012-07-31 11:40:00,31.8,31.8,31.79,31.79,5400.0,21.1709,21.1709,21.1643,21.1643,5400.0
2012-07-31 11:45:00,31.78,31.79,31.77,31.79,13200.0,21.1576,21.1643,21.151,21.1643,13200.0
2012-07-31 11:50:00,31.79,31.8,31.79,31.8,13700.0,21.1643,21.1709,21.1643,21.1709,13700.0
2012-07-31 11:55:00,31.79,31.8,31.78,31.78,73900.0,21.1643,21.1709,21.1576,21.1576,73900.0
2012-07-31 12:00:00,31.78,31.78,31.74,31.74,97700.0,21.1576,21.1576,21.131,21.131,97700.0
2012-07-31 12:05:00,31.74,31.74,31.73,31.73,52000.0,21.131,21.131,21.1243,21.1243,52000.0
2012-07-31 12:10:00,31.72,31.72,31.68,31.69,95100.0,21.1177,21.1177,21.0911,21.0977,95100.0
2012-07-31 12:15:00,31.69,31.69,31.68,31.69,21000.0,21.0977,21.0977,21.0911,21.0977,21000.0
2012-07-31 12:20:00,31.68,31.71,31.68,31.71,40500.0,21.0911,21.111,21.0911,21.111,40500.0
2012-07-31 12:25:00,31.7,31.71,31.69,31.71,37500.0,21.1044,21.111,21.0977,21.111,37500.0
2012-07-31 12:30:00,31.7,31.71,31.68,31.69,35600.0,21.1044,21.111,21.0911,21.0977,35600.0
2012-07-31 12:35:00,31.69,31.71,31.68,31.7,35400.0,21.0977,21.111,21.0911,21.1044,35400.0
2012-07-31 12:40:00,31.7,31.71,31.69,31.69,13100.0,21.1044,21.111,21.0977,21.0977,13100.0
2012-07-31 12:45:00,31.7,31.7,31.67,31.68,27800.0,21.1044,21.1044,21.0844,21.0911,27800.0
2012-07-31 12:50:00,31.68,31.7,31.68,31.7,23800.0,21.0911,21.1044,21.0911,21.1044,23800.0
2012-07-31 12:55:00,31.69,31.69,31.67,31.68,8900.0,21.0977,21.0977,21.0844,21.0911,8900.0
2012-07-31 13:00:00,31.67,31.68,31.67,31.68,20300.0,21.0844,21.0911,21.0844,21.0911,20300.0
2012-07-31 13:05:00,31.69,31.71,31.68,31.7,12200.0,21.0977,21.111,21.0911,21.1044,12200.0
2012-07-31 13:10:00,31.7,31.71,31.7,31.71,59400.0,21.1044,21.111,21.1044,21.111,59400.0
2012-07-31 13:15:00,31.71,31.71,31.7,31.71,7000.0,21.111,21.111,21.1044,21.111,7000.0
2012-07-31 13:20:00,31.71,31.71,31.7,31.7,10500.0,21.111,21.111,21.1044,21.1044,10500.0
2012-07-31 13:25:00,31.71,31.72,31.7,31.72,11100.0,21.111,21.1177,21.1044,21.1177,11100.0
2012-07-31 13:30:00,31.73,31.73,31.71,31.71,36300.0,21.1243,21.1243,21.111,21.111,36300.0
2012-07-31 13:35:00,31.72,31.73,31.71,31.73,9300.0,21.1177,21.1243,21.111,21.1243,9300.0
2012-07-31 13:40:00,31.73,31.73,31.7,31.7,12800.0,21.1243,21.1243,21.1044,21.1044,12800.0
2012-07-31 13:45:00,31.7,31.7,31.69,31.69,13600.0,21.1044,21.1044,21.0977,21.0977,13600.0
2012-07-31 13:50:00,31.69,31.71,31.69,31.71,16000.0,21.0977,21.111,21.0977,21.111,16000.0
2012-07-31 13:55:00,31.7,31.7,31.68,31.69,35300.0,21.1044,21.1044,21.0911,21.0977,35300.0
2012-07-31 14:00:00,31.68,31.69,31.68,31.69,35900.0,21.0911,21.0977,21.0911,21.0977,35900.0
2012-07-31 14:05:00,31.69,31.7,31.67,31.67,27200.0,21.0977,21.1044,21.0844,21.0844,27200.0
2012-07-31 14:10:00,31.68,31.71,31.68,31.7,10500.0,21.0911,21.111,21.0911,21.1044,10500.0
2012-07-31 14:15:00,31.7,31.71,31.69,31.71,25900.0,21.1044,21.111,21.0977,21.111,25900.0
2012-07-31 14:20:00,31.7,31.75,31.7,31.74,29500.0,21.1044,21.1377,21.1044,21.131,29500.0
2012-07-31 14:25:00,31.74,31.75,31.73,31.75,101100.0,21.131,21.1377,21.1243,21.1377,101100.0
2012-07-31 14:30:00,31.74,31.75,31.73,31.74,55400.0,21.131,21.1377,21.1243,21.131,55400.0
2012-07-31 14:35:00,31.73,31.74,31.72,31.74,35400.0,21.1243,21.131,21.1177,21.131,35400.0
2012-07-31 14:40:00,31.73,31.74,31.72,31.72,21400.0,21.1243,21.131,21.1177,21.1177,21400.0
2012-07-31 14:45:00,31.72,31.76,31.72,31.74,43000.0,21.1177,21.1443,21.1177,21.131,43000.0
2012-07-31 14:50:00,31.73,31.74,31.73,31.73,46900.0,21.1243,21.131,21.1243,21.1243,46900.0
2012-07-31 14:55:00,31.73,31.74,31.7,31.7,35500.0,21.1243,21.131,21.1044,21.1044,35500.0
2012-07-31 15:00:00,31.71,31.71,31.68,31.68,52300.0,21.111,21.111,21.0911,21.0911,52300.0
2012-07-31 15:05:00,31.69,31.7,31.69,31.69,22300.0,21.0977,21.1044,21.0977,21.0977,22300.0
2012-07-31 15:10:00,31.69,31.7,31.68,31.68,21700.0,21.0977,21.1044,21.0911,21.0911,21700.0
2012-07-31 15:15:00,31.69,31.7,31.68,31.7,35800.0,21.0977,21.1044,21.0911,21.1044,35800.0
2012-07-31 15:20:00,31.7,31.7,31.68,31.68,64000.0,21.1044,21.1044,21.0911,21.0911,64000.0
2012-07-31 15:25:00,31.69,31.7,31.69,31.7,42100.0,21.0977,21.1044,21.0977,21.1044,42100.0
2012-07-31 15:30:00,31.7,31.7,31.68,31.68,52100.0,21.1044,21.1044,21.0911,21.0911,52100.0
2012-07-31 15:35:00,31.68,31.69,31.67,31.67,80400.0,21.0911,21.0977,21.0844,21.0844,80400.0
2012-07-31 15:40:00,31.67,31.68,31.65,31.67,51100.0,21.0844,21.0911,21.0711,21.0844,51100.0
2012-07-31 15:45:00,31.67,31.67,31.65,31.65,33800.0,21.0844,21.0844,21.0711,21.0711,33800.0
2012-07-31 15:50:00,31.65,31.66,31.65,31.66,76200.0,21.0711,21.0777,21.0711,21.0777,76200.0
2012-07-31 15:55:00,31.66,31.66,31.63,31.64,236300.0,21.0777,21.0777,21.0578,21.0644,236300.0
2012-08-01 09:30:00,31.85,31.88,31.83,31.83,44200.0,21.2042,21.2242,21.1909,21.1909,44200.0
2012-08-01 09:35:00,31.81,31.82,31.8,31.82,4400.0,21.1776,21.1843,21.1709,21.1843,4400.0
2012-08-01 09:40:00,31.81,31.82,31.79,31.82,6100.0,21.1776,21.1843,21.1643,21.1843,6100.0
2012-08-01 09:45:00,31.82,31.82,31.8,31.81,16800.0,21.1843,21.1843,21.1709,21.1776,16800.0
2012-08-01 09:50:00,31.81,31.83,31.8,31.83,26000.0,21.1776,21.1909,21.1709,21.1909,26000.0
2012-08-01 09:55:00,31.83,31.85,31.82,31.83,151600.0,21.1909,21.2042,21.1843,21.1909,151600.0
2012-08-01 10:00:00,31.83,31.85,31.8,31.84,39000.0,21.1909,21.2042,21.1709,21.1976,39000.0
2012-08-01 10:05:00,31.84,31.86,31.83,31.86,45600.0,21.1976,21.2109,21.1909,21.2109,45600.0
2012-08-01 10:10:00,31.86,31.87,31.79,31.8,11200.0,21.2109,21.2175,21.1643,21.1709,11200.0
2012-08-01 10:15:00,31.8,31.8,31.73,31.75,16600.0,21.1709,21.1709,21.1243,21.1377,16600.0
2012-08-01 10:20:00,31.74,31.77,31.74,31.77,12800.0,21.131,21.151,21.131,21.151,12800.0
2012-08-01 10:25:00,31.78,31.8,31.78,31.8,10300.0,21.1576,21.1709,21.1576,21.1709,10300.0
2012-08-01 10:30:00,31.8,31.81,31.79,31.79,28800.0,21.1709,21.1776,21.1643,21.1643,28800.0
2012-08-01 10:35:00,31.78,31.84,31.77,31.83,12500.0,21.1576,21.1976,21.151,21.1909,12500.0
2012-08-01 10:40:00,31.84,31.85,31.82,31.82,16500.0,21.1976,21.2042,21.1843,21.1843,16500.0
2012-08-01 10:45:00,31.82,31.87,31.82,31.86,31000.0,21.1843,21.2175,21.1843,21.2109,31000.0
2012-08-01 10:50:00,31.87,31.88,31.84,31.85,13100.0,21.2175,21.2242,21.1976,21.2042,13100.0
2012-08-01 10:55:00,31.85,31.86,31.81,31.82,15000.0,21.2042,21.2109,21.1776,21.1843,15000.0
2012-08-01 11:00:00,31.82,31.83,31.81,31.81,8200.0,21.1843,21.1909,21.1776,21.1776,8200.0
2012-08-01 11:05:00,31.82,31.83,31.8,31.82,8500.0,21.1843,21.1909,21.1709,21.1843,8500.0
2012-08-01 11:10:00,31.83,31.83,31.77,31.77,7900.0,21.1909,21.1909,21.151,21.151,7900.0
2012-08-01 11:15:00,31.78,31.8,31.77,31.79,7600.0,21.1576,21.1709,21.151,21.1643,7600.0
2012-08-01 11:20:00,31.79,31.81,31.79,31.81,13500.0,21.1643,21.1776,21.1643,21.1776,13500.0
2012-08-01 11:25:00,31.81,31.84,31.81,31.84,20400.0,21.1776,21.1976,21.1776,21.1976,20400.0
2012-08-01 11:30:00,31.84,31.86,31.84,31.85,22200.0,21.1976,21.2109,21.1976,21.2042,22200.0
2012-08-01 11:35:00,31.85,31.85,31.84,31.84,12000.0,21.2042,21.2042,21.1976,21.1976,12000.0
2012-08-01 11:40:00,31.85,31.87,31.85,31.87,15800.0,21.2042,21.2175,21.2042,21.2175,15800.0
2012-08-01 11:45:00,31.86,31.86,31.86,31.86,3200.0,21.2109,21.2109,21.2109,21.2109,3200.0
2012-08-01 11:50:00,31.87,31.88,31.87,31.88,6100.0,21.2175,21.2242,21.2175,21.2242,6100.0
2012-08-01 11:55:00,31.87,31.88,31.87,31.87,23200.0,21.2175,21.2242,21.2175,21.2175,23200.0
2012-08-01 12:00:00,31.87,31.87,31.86,31.87,14500.0,21.2175,21.2175,21.2109,21.2175,14500.0
2012-08-01 12:05:00,31.88,31.88,31.87,31.87,10200.0,21.2242,21.2242,21.2175,21.2175,10200.0
2012-08-01 12:10:00,31.88,31.88,31.87,31.87,9700.0,21.2242,21.2242,21.2175,21.2175,9700.0
2012-08-01 12:15:00,31.87,31.87,31.85,31.86,15500.0,21.2175,21.2175,21.2042,21.2109,15500.0
2012-08-01 12:20:00,31.87,31.87,31.86,31.87,21900.0,21.2175,21.2175,21.2109,21.2175,21900.0
2012-08-01 12:25:00,31.87,31.88,31.86,31.86,8100.0,21.2175,21.2242,21.2109,21.2109,8100.0
2012-08-01 12:30:00,31.87,31.88,31.86,31.88,21500.0,21.2175,21.2242,21.2109,21.2242,21500.0
2012-08-01 12:35:00,31.88,31.88,31.86,31.86,17500.0,21.2242,21.2242,21.2109,21.2109,17500.0
2012-08-01 12:40:00,31.87,31.88,31.87,31.87,12100.0,21.2175,21.2242,21.2175,21.2175,12100.0
2012-08-01 12:45:00,31.87,31.88,31.86,31.88,24200.0,21.2175,21.2242,21.2109,21.2242,24200.0
2012-08-01 12:50:00,31.88,31.88,31.87,31.87,5000.0,21.2242,21.2242,21.2175,21.2175,5000.0
2012-08-01 12:55:00,31.87,31.89,31.87,31.88,23700.0,21.2175,21.2309,21.2175,21.2242,23700.0
2012-08-01 13:00:00,31.89,31.91,31.88,31.91,8500.0,21.2309,21.2442,21.2242,21.2442,8500.0
2012-08-01 13:05:00,31.91,31.93,31.91,31.93,104300.0,21.2442,21.2575,21.2442,21.2575,104300.0
2012-08-01 13:10:00,31.92,31.92,31.9,31.91,12100.0,21.2508,21.2508,21.2375,21.2442,12100.0
2012-08-01 13:15:00,31.91,31.91,31.89,31.9,8300.0,21.2442,21.2442,21.2309,21.2375,8300.0
2012-08-01 13:20:00,31.91,31.92,31.9,31.91,14200.0,21.2442,21.2508,21.2375,21.2442,14200.0
2012-08-01 13:25:00,31.9,31.9,31.88,31.9,15300.0,21.2375,21.2375,21.2242,21.2375,15300.0
2012-08-01 13:30:00,31.9,31.9,31.88,31.88,6200.0,21.2375,21.2375,21.2242,21.2242,6200.0
2012-08-01 13:35:00,31.88,31.89,31.88,31.89,11100.0,21.2242,21.2309,21.2242,21.2309,11100.0
2012-08-01 13:40:00,31.89,31.91,31.88,31.91,8600.0,21.2309,21.2442,21.2242,21.2442,8600.0
2012-08-01 13:45:00,31.91,31.92,31.9,31.91,15500.0,21.2442,21.2508,21.2375,21.2442,15500.0
2012-08-01 13:50:00,31.9,31.91,31.89,31.91,13400.0,21.2375,21.2442,21.2309,21.2442,13400.0
2012-08-01 13:55:00,31.9,31.9,31.87,31.87,27200.0,21.2375,21.2375,21.2175,21.2175,27200.0
2012-08-01 14:00:00,31.87,31.89,31.87,31.89,15200.0,21.2175,21.2309,21.2175,21.2309,15200.0
2012-08-01 14:05:00,31.89,31.89,31.87,31.87,32300.0,21.2309,21.2309,21.2175,21.2175,32300.0
2012-08-01 14:10:00,31.87,31.88,31.67,31.72,142200.0,21.2175,21.2242,21.0844,21.1177,142200.0
2012-08-01 14:15:00,31.72,31.73,31.66,31.69,54000.0,21.1177,21.1243,21.0777,21.0977,54000.0
2012-08-01 14:20:00,31.69,31.8,31.68,31.77,36300.0,21.0977,21.1709,21.0911,21.151,36300.0
2012-08-01 14:25:00,31.77,31.8,31.74,31.79,35300.0,21.151,21.1709,21.131,21.1643,35300.0
2012-08-01 14:30:00,31.79,31.79,31.69,31.7,47100.0,21.1643,21.1643,21.0977,21.1044,47100.0
2012-08-01 14:35:00,31.7,31.75,31.7,31.72,15600.0,21.1044,21.1377,21.1044,21.1177,15600.0
2012-08-01 14:40:00,31.72,31.74,31.71,31.72,30700.0,21.1177,21.131,21.111,21.1177,30700.0
2012-08-01 14:45:00,31.72,31.72,31.66,31.68,74600.0,21.1177,21.1177,21.0777,21.0911,74600.0
2012-08-01 14:50:00,31.68,31.7,31.65,31.66,70700.0,21.0911,21.1044,21.0711,21.0777,70700.0
2012-08-01 14:55:00,31.66,31.7,31.65,31.7,132300.0,21.0777,21.1044,21.0711,21.1044,132300.0
2012-08-01 15:00:00,31.7,31.7,31.68,31.69,14900.0,21.1044,21.1044,21.0911,21.0977,14900.0
2012-08-01 15:05:00,31.69,31.75,31.69,31.74,28000.0,21.0977,21.1377,21.0977,21.131,28000.0
2012-08-01 15:10:00,31.74,31.74,31.69,31.69,17200.0,21.131,21.131,21.0977,21.0977,17200.0
2012-08-01 15:15:00,31.7,31.71,31.69,31.71,46100.0,21.1044,21.111,21.0977,21.111,46100.0
2012-08-01 15:20:00,31.7,31.73,31.7,31.73,25700.0,21.1044,21.1243,21.1044,21.1243,25700.0
2012-08-01 15:25:00,31.72,31.78,31.72,31.77,38300.0,21.1177,21.1576,21.1177,21.151,38300.0
2012-08-01 15:30:00,31.77,31.77,31.74,31.75,24900.0,21.151,21.151,21.131,21.1377,24900.0
2012-08-01 15:35:00,31.75,31.76,31.69,31.72,46100.0,21.1377,21.1443,21.0977,21.1177,46100.0
2012-08-01 15:40:00,31.74,31.74,31.71,31.73,70600.0,21.131,21.131,21.111,21.1243,70600.0
2012-08-01 15:45:00,31.73,31.73,31.7,31.7,40600.0,21.1243,21.1243,21.1044,21.1044,40600.0
2012-08-01 15:50:00,31.7,31.72,31.69,31.71,46200.0,21.1044,21.1177,21.0977,21.111,46200.0
2012-08-01 15:55:00,31.71,31.71,31.63,31.65,79800.0,21.111,21.111,21.0578,21.0711,79800.0
2012-08-02 09:30:00,31.33,31.35,31.26,31.34,63400.0,20.858,20.8714,20.8114,20.8647,63400.0
2012-08-02 09:35:00,31.35,31.36,31.34,31.36,8000.0,20.8714,20.878,20.8647,20.878,8000.0
2012-08-02 09:40:00,31.36,31.4,31.31,31.4,26000.0,20.878,20.9046,20.8447,20.9046,26000.0
2012-08-02 09:45:00,31.4,31.44,31.4,31.42,5900.0,20.9046,20.9313,20.9046,20.918,5900.0
2012-08-02 09:50:00,31.42,31.42,31.39,31.41,15300.0,20.918,20.918,20.898,20.9113,15300.0
2012-08-02 09:55:00,31.41,31.45,31.41,31.45,16500.0,20.9113,20.9379,20.9113,20.9379,16500.0
2012-08-02 10:00:00,31.45,31.45,31.38,31.39,21200.0,20.9379,20.9379,20.8913,20.898,21200.0
2012-08-02 10:05:00,31.39,31.5,31.39,31.5,41900.0,20.898,20.9712,20.898,20.9712,41900.0
2012-08-02 10:10:00,31.5,31.53,31.48,31.53,15800.0,20.9712,20.9912,20.9579,20.9912,15800.0
2012-08-02 10:15:00,31.52,31.54,31.48,31.48,5000.0,20.9845,20.9978,20.9579,20.9579,5000.0
2012-08-02 10:20:00,31.52,31.52,31.48,31.49,2200.0,20.9845,20.9845,20.9579,20.9646,2200.0
2012-08-02 10:25:00,31.49,31.57,31.49,31.55,19200.0,20.9646,21.0178,20.9646,21.0045,19200.0
2012-08-02 10:30:00,31.57,31.57,31.51,31.51,17100.0,21.0178,21.0178,20.9779,20.9779,17100.0
2012-08-02 10:35:00,31.53,31.53,31.49,31.49,5300.0,20.9912,20.9912,20.9646,20.9646,5300.0
2012-08-02 10:40:00,31.49,31.49,31.45,31.48,12200.0,20.9646,20.9646,20.9379,20.9579,12200.0
2012-08-02 10:45:00,31.47,31.51,31.47,31.49,8400.0,20.9512,20.9779,20.9512,20.9646,8400.0
2012-08-02 10:50:00,31.51,31.53,31.45,31.45,14400.0,20.9779,20.9912,20.9379,20.9379,14400.0
2012-08-02 10:55:00,31.43,31.43,31.34,31.34,33800.0,20.9246,20.9246,20.8647,20.8647,33800.0
2012-08-02 11:00:00,31.34,31.35,31.26,31.3,23500.0,20.8647,20.8714,20.8114,20.8381,23500.0
2012-08-02 11:05:00,31.3,31.33,31.26,31.27,27100.0,20.8381,20.858,20.8114,20.8181,27100.0
2012-08-02 11:10:00,31.26,31.29,31.25,31.28,17600.0,20.8114,20.8314,20.8048,20.8247,17600.0
2012-08-02 11:15:00,31.27,31.28,31.24,31.25,10300.0,20.8181,20.8247,20.7981,20.8048,10300.0
2012-08-02 11:20:00,31.25,31.25,31.18,31.2,17300.0,20.8048,20.8048,20.7582,20.7715,17300.0
2012-08-02 11:25:00,31.17,31.21,31.15,31.21,9000.0,20.7515,20.7781,20.7382,20.7781,9000.0
2012-08-02 11:30:00,31.2,31.2,31.17,31.18,10800.0,20.7715,20.7715,20.7515,20.7582,10800.0
2012-08-02 11:35:00,31.17,31.2,31.11,31.11,26900.0,20.7515,20.7715,20.7116,20.7116,26900.0
2012-08-02 11:40:00,31.12,31.13,31.09,31.1,12300.0,20.7182,20.7249,20.6983,20.7049,12300.0
2012-08-02 11:45:00,31.12,31.13,31.1,31.12,24300.0,20.7182,20.7249,20.7049,20.7182,24300.0
2012-08-02 11:50:00,31.11,31.13,31.07,31.07,24000.0,20.7116,20.7249,20.6849,20.6849,24000.0
2012-08-02 11:55:00,31.07,31.1,31.06,31.1,5700.0,20.6849,20.7049,20.6783,20.7049,5700.0
2012-08-02 12:00:00,31.1,31.13,31.1,31.12,5500.0,20.7049,20.7249,20.7049,20.7182,5500.0
2012-08-02 12:05:00,31.12,31.12,31.1,31.11,8600.0,20.7182,20.7182,20.7049,20.7116,8600.0
2012-08-02 12:10:00,31.11,31.12,31.1,31.1,1800.0,20.7116,20.7182,20.7049,20.7049,1800.0
2012-08-02 12:15:00,31.12,31.12,31.1,31.1,8000.0,20.7182,20.7182,20.7049,20.7049,8000.0
2012-08-02 12:20:00,31.09,31.09,31.07,31.08,42300.0,20.6983,20.6983,20.6849,20.6916,42300.0
2012-08-02 12:25:00,31.08,31.09,31.07,31.07,12700.0,20.6916,20.6983,20.6849,20.6849,12700.0
2012-08-02 12:30:00,31.06,31.06,30.98,30.99,36900.0,20.6783,20.6783,20.625,20.6317,36900.0
2012-08-02 12:35:00,31.0,31.04,30.99,31.03,35300.0,20.6383,20.665,20.6317,20.6583,35300.0
2012-08-02 12:40:00,31.04,31.05,31.03,31.04,3600.0,20.665,20.6716,20.6583,20.665,3600.0
2012-08-02 12:45:00,31.04,31.05,31.04,31.04,4300.0,20.665,20.6716,20.665,20.665,4300.0
2012-08-02 12:50:00,31.04,31.05,31.03,31.03,24500.0,20.665,20.6716,20.6583,20.6583,24500.0
2012-08-02 12:55:00,31.04,31.09,31.04,31.09,12300.0,20.665,20.6983,20.665,20.6983,12300.0
2012-08-02 13:00:00,31.08,31.08,31.06,31.07,22400.0,20.6916,20.6916,20.6783,20.6849,22400.0
2012-08-02 13:05:00,31.07,31.11,31.07,31.11,7000.0,20.6849,20.7116,20.6849,20.7116,7000.0
2012-08-02 13:10:00,31.11,31.11,31.09,31.09,4100.0,20.7116,20.7116,20.6983,20.6983,4100.0
2012-08-02 13:15:00,31.09,31.1,31.07,31.08,24300.0,20.6983,20.7049,20.6849,20.6916,24300.0
2012-08-02 13:20:00,31.08,31.09,31.07,31.08,5400.0,20.6916,20.6983,20.6849,20.6916,5400.0
2012-08-02 13:25:00,31.08,31.09,31.07,31.07,58600.0,20.6916,20.6983,20.6849,20.6849,58600.0
2012-08-02 13:30:00,31.08,31.09,31.08,31.08,10400.0,20.6916,20.6983,20.6916,20.6916,10400.0
2012-08-02 13:35:00,31.08,31.09,31.06,31.07,16600.0,20.6916,20.6983,20.6783,20.6849,16600.0
2012-08-02 13:40:00,31.06,31.07,31.06,31.06,18900.0,20.6783,20.6849,20.6783,20.6783,18900.0
2012-08-02 13:45:00,31.06,31.09,31.06,31.07,6500.0,20.6783,20.6983,20.6783,20.6849,6500.0
2012-08-02 13:50:00,31.08,31.1,31.08,31.09,18500.0,20.6916,20.7049,20.6916,20.6983,18500.0
2012-08-02 13:55:00,31.08,31.09,31.07,31.07,24100.0,20.6916,20.6983,20.6849,20.6849,24100.0
2012-08-02 14:00:00,31.07,31.07,31.05,31.06,8800.0,20.6849,20.6849,20.6716,20.6783,8800.0
2012-08-02 14:05:00,31.07,31.08,31.06,31.08,19400.0,20.6849,20.6916,20.6783,20.6916,19400.0
2012-08-02 14:10:00,31.08,31.08,31.06,31.07,10800.0,20.6916,20.6916,20.6783,20.6849,10800.0
2012-08-02 14:15:00,31.07,31.08,31.07,31.08,4100.0,20.6849,20.6916,20.6849,20.6916,4100.0
2012-08-02 14:20:00,31.08,31.1,31.08,31.1,9800.0,20.6916,20.7049,20.6916,20.7049,9800.0
2012-08-02 14:25:00,31.1,31.12,31.09,31.1,25500.0,20.7049,20.7182,20.6983,20.7049,25500.0
2012-08-02 14:30:00,31.1,31.15,31.09,31.15,22100.0,20.7049,20.7382,20.6983,20.7382,22100.0
2012-08-02 14:35:00,31.15,31.19,31.15,31.17,21800.0,20.7382,20.7648,20.7382,20.7515,21800.0
2012-08-02 14:40:00,31.17,31.18,31.16,31.16,10400.0,20.7515,20.7582,20.7449,20.7449,10400.0
2012-08-02 14:45:00,31.16,31.17,31.16,31.17,5400.0,20.7449,20.7515,20.7449,20.7515,5400.0
2012-08-02 14:50:00,31.17,31.17,31.12,31.12,3800.0,20.7515,20.7515,20.7182,20.7182,3800.0
2012-08-02 14:55:00,31.13,31.16,31.13,31.14,16100.0,20.7249,20.7449,20.7249,20.7315,16100.0
2012-08-02 15:00:00,31.14,31.19,31.13,31.19,12700.0,20.7315,20.7648,20.7249,20.7648,12700.0
2012-08-02 15:05:00,31.19,31.2,31.17,31.18,13700.0,20.7648,20.7715,20.7515,20.7582,13700.0
2012-08-02 15:10:00,31.17,31.18,31.17,31.17,12700.0,20.7515,20.7582,20.7515,20.7515,12700.0
2012-08-02 15:15:00,31.16,31.17,31.13,31.17,20400.0,20.7449,20.7515,20.7249,20.7515,20400.0
2012-08-02 15:20:00,31.18,31.2,31.16,31.18,24300.0,20.7582,20.7715,20.7449,20.7582,24300.0
2012-08-02 15:25:00,31.18,31.19,31.17,31.17,23900.0,20.7582,20.7648,20.7515,20.7515,23900.0
2012-08-02 15:30:00,31.17,31.19,31.16,31.19,41200.0,20.7515,20.7648,20.7449,20.7648,41200.0
2012-08-02 15:35:00,31.19,31.21,31.18,31.2,37900.0,20.7648,20.7781,20.7582,20.7715,37900.0
2012-08-02 15:40:00,31.2,31.21,31.18,31.19,100300.0,20.7715,20.7781,20.7582,20.7648,100300.0
2012-08-02 15:45:00,31.2,31.21,31.18,31.19,31400.0,20.7715,20.7781,20.7582,20.7648,31400.0
2012-08-02 15:50:00,31.2,31.22,31.2,31.21,11400.0,20.7715,20.7848,20.7715,20.7781,11400.0
2012-08-02 15:55:00,31.21,31.24,31.21,31.23,72000.0,20.7781,20.7981,20.7781,20.7915,72000.0
2012-08-03 09:30:00,31.88,31.92,31.87,31.9,56900.0,21.2242,21.2508,21.2175,21.2375,56900.0
2012-08-03 09:35:00,31.89,31.89,31.87,31.88,13400.0,21.2309,21.2309,21.2175,21.2242,13400.0
2012-08-03 09:40:00,31.89,31.95,31.89,31.95,37300.0,21.2309,21.2708,21.2309,21.2708,37300.0
2012-08-03 09:45:00,31.95,32.03,31.95,32.03,50000.0,21.2708,21.3241,21.2708,21.3241,50000.0
2012-08-03 09:50:00,32.04,32.08,32.04,32.08,78100.0,21.3307,21.3574,21.3307,21.3574,78100.0
2012-08-03 09:55:00,32.07,32.1,32.07,32.1,31400.0,21.3507,21.3707,21.3507,21.3707,31400.0
2012-08-03 10:00:00,32.12,32.15,32.1,32.13,51100.0,21.384,21.404,21.3707,21.3906,51100.0
2012-08-03 10:05:00,32.13,32.13,32.1,32.1,92400.0,21.3906,21.3906,21.3707,21.3707,92400.0
2012-08-03 10:10:00,32.1,32.1,32.09,32.1,6200.0,21.3707,21.3707,21.364,21.3707,6200.0
2012-08-03 10:15:00,32.11,32.11,32.08,32.09,14500.0,21.3773,21.3773,21.3574,21.364,14500.0
2012-08-03 10:20:00,32.09,32.15,32.09,32.15,31100.0,21.364,21.404,21.364,21.404,31100.0
2012-08-03 10:25:00,32.16,32.2,32.14,32.2,31600.0,21.4106,21.4372,21.3973,21.4372,31600.0
2012-08-03 10:30:00,32.2,32.21,32.18,32.19,26000.0,21.4372,21.4439,21.4239,21.4306,26000.0
2012-08-03 10:35:00,32.17,32.17,32.15,32.15,8300.0,21.4173,21.4173,21.404,21.404,8300.0
2012-08-03 10:40:00,32.15,32.16,32.14,32.15,9200.0,21.404,21.4106,21.3973,21.404,9200.0
2012-08-03 10:45:00,32.15,32.15,32.14,32.14,5700.0,21.404,21.404,21.3973,21.3973,5700.0
2012-08-03 10:50:00,32.14,32.15,32.13,32.13,11100.0,21.3973,21.404,21.3906,21.3906,11100.0
2012-08-03 10:55:00,32.13,32.17,32.13,32.17,6500.0,21.3906,21.4173,21.3906,21.4173,6500.0
2012-08-03 11:00:00,32.17,32.18,32.16,32.18,25100.0,21.4173,21.4239,21.4106,21.4239,25100.0
2012-08-03 11:05:00,32.18,32.2,32.18,32.2,15900.0,21.4239,21.4372,21.4239,21.4372,15900.0
2012-08-03 11:10:00,32.2,32.25,32.2,32.25,72100.0,21.4372,21.4705,21.4372,21.4705,72100.0
2012-08-03 11:15:00,32.24,32.27,32.24,32.24,22800.0,21.4639,21.4838,21.4639,21.4639,22800.0
2012-08-03 11:20:00,32.25,32.26,32.24,32.24,6000.0,21.4705,21.4772,21.4639,21.4639,6000.0
2012-08-03 11:25:00,32.24,32.25,32.22,32.22,14300.0,21.4639,21.4705,21.4506,21.4506,14300.0
2012-08-03 11:30:00,32.22,32.25,32.21,32.25,12600.0,21.4506,21.4705,21.4439,21.4705,12600.0
2012-08-03 11:35:00,32.24,32.28,32.24,32.27,17400.0,21.4639,21.4905,21.4639,21.4838,17400.0
2012-08-03 11:40:00,32.27,32.28,32.27,32.28,11700.0,21.4838,21.4905,21.4838,21.4905,11700.0
2012-08-03 11:45:00,32.28,32.28,32.25,32.25,10300.0,21.4905,21.4905,21.4705,21.4705,10300.0
2012-08-03 11:50:00,32.25,32.28,32.25,32.28,6200.0,21.4705,21.4905,21.4705,21.4905,6200.0
2012-08-03 11:55:00,32.29,32.32,32.28,32.31,56200.0,21.4972,21.5171,21.4905,21.5105,56200.0
2012-08-03 12:00:00,32.32,32.35,32.3,32.34,10900.0,21.5171,21.5371,21.5038,21.5304,10900.0
2012-08-03 12:05:00,32.33,32.33,32.32,32.33,20100.0,21.5238,21.5238,21.5171,21.5238,20100.0
2012-08-03 12:10:00,32.32,32.33,32.29,32.29,22100.0,21.5171,21.5238,21.4972,21.4972,22100.0
2012-08-03 12:15:00,32.3,32.3,32.29,32.3,4200.0,21.5038,21.5038,21.4972,21.5038,4200.0
2012-08-03 12:20:00,32.29,32.31,32.29,32.31,7800.0,21.4972,21.5105,21.4972,21.5105,7800.0
2012-08-03 12:25:00,32.31,32.32,32.3,32.32,11700.0,21.5105,21.5171,21.5038,21.5171,11700.0
2012-08-03 12:30:00,32.32,32.32,32.3,32.3,15700.0,21.5171,21.5171,21.5038,21.5038,15700.0
2012-08-03 12:35:00,32.3,32.3,32.28,32.3,12100.0,21.5038,21.5038,21.4905,21.5038,12100.0
2012-08-03 12:40:00,32.3,32.31,32.3,32.3,13500.0,21.5038,21.5105,21.5038,21.5038,13500.0
2012-08-03 12:45:00,32.3,32.31,32.3,32.3,10500.0,21.5038,21.5105,21.5038,21.5038,10500.0
2012-08-03 12:50:00,32.3,32.3,32.29,32.29,2700.0,21.5038,21.5038,21.4972,21.4972,2700.0
2012-08-03 12:55:00,32.29,32.29,32.27,32.28,16100.0,21.4972,21.4972,21.4838,21.4905,16100.0
2012-08-03 13:00:00,32.28,32.29,32.28,32.29,31600.0,21.4905,21.4972,21.4905,21.4972,31600.0
2012-08-03 13:05:00,32.28,32.29,32.28,32.28,6100.0,21.4905,21.4972,21.4905,21.4905,6100.0
2012-08-03 13:10:00,32.29,32.31,32.28,32.29,9400.0,21.4972,21.5105,21.4905,21.4972,9400.0
2012-08-03 13:15:00,32.3,32.3,32.28,32.28,6100.0,21.5038,21.5038,21.4905,21.4905,6100.0
2012-08-03 13:20:00,32.29,32.29,32.27,32.28,8000.0,21.4972,21.4972,21.4838,21.4905,8000.0
2012-08-03 13:25:00,32.27,32.28,32.27,32.28,14100.0,21.4838,21.4905,21.4838,21.4905,14100.0
2012-08-03 13:30:00,32.28,32.28,32.27,32.28,20000.0,21.4905,21.4905,21.4838,21.4905,20000.0
2012-08-03 13:35:00,32.27,32.27,32.25,32.26,3900.0,21.4838,21.4838,21.4705,21.4772,3900.0
2012-08-03 13:40:00,32.26,32.26,32.26,32.26,7000.0,21.4772,21.4772,21.4772,21.4772,7000.0
2012-08-03 13:45:00,32.25,32.26,32.24,32.25,5000.0,21.4705,21.4772,21.4639,21.4705,5000.0
2012-08-03 13:50:00,32.24,32.25,32.24,32.25,4200.0,21.4639,21.4705,21.4639,21.4705,4200.0
2012-08-03 13:55:00,32.25,32.26,32.25,32.26,2700.0,21.4705,21.4772,21.4705,21.4772,2700.0
2012-08-03 14:00:00,32.26,32.27,32.26,32.26,7400.0,21.4772,21.4838,21.4772,21.4772,7400.0
2012-08-03 14:05:00,32.27,32.27,32.26,32.26,1900.0,21.4838,21.4838,21.4772,21.4772,1900.0
2012-08-03 14:10:00,32.26,32.27,32.26,32.27,1600.0,21.4772,21.4838,21.4772,21.4838,1600.0
2012-08-03 14:15:00,32.27,32.28,32.26,32.26,4900.0,21.4838,21.4905,21.4772,21.4772,4900.0
2012-08-03 14:20:00,32.26,32.28,32.26,32.27,1700.0,21.4772,21.4905,21.4772,21.4838,1700.0
2012-08-03 14:25:00,32.27,32.28,32.27,32.28,34600.0,21.4838,21.4905,21.4838,21.4905,34600.0
2012-08-03 14:30:00,32.27,32.28,32.26,32.26,16300.0,21.4838,21.4905,21.4772,21.4772,16300.0
2012-08-03 14:35:00,32.26,32.27,32.26,32.26,7200.0,21.4772,21.4838,21.4772,21.4772,7200.0
2012-08-03 14:40:00,32.26,32.28,32.26,32.27,16100.0,21.4772,21.4905,21.4772,21.4838,16100.0
2012-08-03 14:45:00,32.27,32.28,32.27,32.27,6300.0,21.4838,21.4905,21.4838,21.4838,6300.0
2012-08-03 14:50:00,32.26,32.27,32.25,32.27,10400.0,21.4772,21.4838,21.4705,21.4838,10400.0
2012-08-03 14:55:00,32.27,32.27,32.25,32.26,13800.0,21.4838,21.4838,21.4705,21.4772,13800.0
2012-08-03 15:00:00,32.27,32.29,32.26,32.29,16200.0,21.4838,21.4972,21.4772,21.4972,16200.0
2012-08-03 15:05:00,32.28,32.29,32.27,32.28,15700.0,21.4905,21.4972,21.4838,21.4905,15700.0
2012-08-03 15:10:00,32.28,32.28,32.26,32.28,9700.0,21.4905,21.4905,21.4772,21.4905,9700.0
2012-08-03 15:15:00,32.27,32.28,32.27,32.27,6100.0,21.4838,21.4905,21.4838,21.4838,6100.0
2012-08-03 15:20:00,32.27,32.28,32.26,32.28,16000.0,21.4838,21.4905,21.4772,21.4905,16000.0
2012-08-03 15:25:00,32.27,32.28,32.25,32.25,24400.0,21.4838,21.4905,21.4705,21.4705,24400.0
2012-08-03 15:30:00,32.25,32.26,32.22,32.24,50500.0,21.4705,21.4772,21.4506,21.4639,50500.0
2012-08-03 15:35:00,32.24,32.24,32.21,32.21,14400.0,21.4639,21.4639,21.4439,21.4439,14400.0
2012-08-03 15:40:00,32.22,32.23,32.21,32.23,17700.0,21.4506,21.4572,21.4439,21.4572,17700.0
2012-08-03 15:45:00,32.23,32.25,32.23,32.25,22400.0,21.4572,21.4705,21.4572,21.4705,22400.0
2012-08-03 15:50:00,32.26,32.26,32.23,32.23,27900.0,21.4772,21.4772,21.4572,21.4572,27900.0
2012-08-03 15:55:00,32.23,32.26,32.22,32.26,74100.0,21.4572,21.4772,21.4506,21.4772,74100.0
2012-08-06 09:30:00,32.41,32.43,32.36,32.38,21100.0,21.577,21.5904,21.5438,21.5571,21100.0
2012-08-06 09:35:00,32.39,32.47,32.39,32.47,32200.0,21.5637,21.617,21.5637,21.617,32200.0
2012-08-06 09:40:00,32.45,32.5,32.45,32.49,26300.0,21.6037,21.637,21.6037,21.6303,26300.0
2012-08-06 09:45:00,32.5,32.54,32.5,32.54,15600.0,21.637,21.6636,21.637,21.6636,15600.0
2012-08-06 09:50:00,32.54,32.54,32.52,32.52,16000.0,21.6636,21.6636,21.6503,21.6503,16000.0
2012-08-06 09:55:00,32.52,32.53,32.51,32.52,13200.0,21.6503,21.6569,21.6436,21.6503,13200.0
2012-08-06 10:00:00,32.53,32.55,32.52,32.55,8300.0,21.6569,21.6703,21.6503,21.6703,8300.0
2012-08-06 10:05:00,32.56,32.56,32.54,32.54,19800.0,21.6769,21.6769,21.6636,21.6636,19800.0
2012-08-06 10:10:00,32.55,32.55,32.52,32.52,31700.0,21.6703,21.6703,21.6503,21.6503,31700.0
2012-08-06 10:15:00,32.52,32.52,32.49,32.51,16300.0,21.6503,21.6503,21.6303,21.6436,16300.0
2012-08-06 10:20:00,32.52,32.53,32.51,32.51,12700.0,21.6503,21.6569,21.6436,21.6436,12700.0
2012-08-06 10:25:00,32.51,32.51,32.5,32.51,5600.0,21.6436,21.6436,21.637,21.6436,5600.0
2012-08-06 10:30:00,32.52,32.57,32.52,32.55,5600.0,21.6503,21.6836,21.6503,21.6703,5600.0
2012-08-06 10:35:00,32.55,32.58,32.53,32.53,27800.0,21.6703,21.6902,21.6569,21.6569,27800.0
2012-08-06 10:40:00,32.53,32.55,32.52,32.55,11200.0,21.6569,21.6703,21.6503,21.6703,11200.0
2012-08-06 10:45:00,32.55,32.55,32.52,32.53,6200.0,21.6703,21.6703,21.6503,21.6569,6200.0
2012-08-06 10:50:00,32.53,32.55,32.53,32.55,4100.0,21.6569,21.6703,21.6569,21.6703,4100.0
2012-08-06 10:55:00,32.54,32.57,32.54,32.57,12200.0,21.6636,21.6836,21.6636,21.6836,12200.0
2012-08-06 11:00:00,32.58,32.61,32.57,32.6,19100.0,21.6902,21.7102,21.6836,21.7035,19100.0
2012-08-06 11:05:00,32.61,32.61,32.59,32.59,2200.0,21.7102,21.7102,21.6969,21.6969,2200.0
2012-08-06 11:10:00,32.58,32.58,32.55,32.58,10400.0,21.6902,21.6902,21.6703,21.6902,10400.0
2012-08-06 11:15:00,32.57,32.57,32.54,32.57,29400.0,21.6836,21.6836,21.6636,21.6836,29400.0
2012-08-06 11:20:00,32.57,32.58,32.56,32.57,14600.0,21.6836,21.6902,21.6769,21.6836,14600.0
2012-08-06 11:25:00,32.58,32.59,32.55,32.55,32000.0,21.6902,21.6969,21.6703,21.6703,32000.0
2012-08-06 11:30:00,32.53,32.55,32.53,32.55,9600.0,21.6569,21.6703,21.6569,21.6703,9600.0
2012-08-06 11:35:00,32.55,32.57,32.54,32.56,10000.0,21.6703,21.6836,21.6636,21.6769,10000.0
2012-08-06 11:40:00,32.56,32.56,32.55,32.55,16400.0,21.6769,21.6769,21.6703,21.6703,16400.0
2012-08-06 11:45:00,32.54,32.55,32.52,32.52,3200.0,21.6636,21.6703,21.6503,21.6503,3200.0
2012-08-06 11:50:00,32.54,32.54,32.52,32.54,20500.0,21.6636,21.6636,21.6503,21.6636,20500.0
2012-08-06 11:55:00,32.53,32.54,32.53,32.54,5800.0,21.6569,21.6636,21.6569,21.6636,5800.0
2012-08-06 12:00:00,32.54,32.57,32.53,32.55,29200.0,21.6636,21.6836,21.6569,21.6703,29200.0
2012-08-06 12:05:00,32.55,32.55,32.54,32.55,3400.0,21.6703,21.6703,21.6636,21.6703,3400.0
2012-08-06 12:10:00,32.54,32.54,32.54,32.54,5300.0,21.6636,21.6636,21.6636,21.6636,5300.0
2012-08-06 12:15:00,32.54,32.55,32.53,32.53,8700.0,21.6636,21.6703,21.6569,21.6569,8700.0
2012-08-06 12:20:00,32.54,32.54,32.53,32.54,2000.0,21.6636,21.6636,21.6569,21.6636,2000.0
2012-08-06 12:25:00,32.53,32.54,32.53,32.53,20100.0,21.6569,21.6636,21.6569,21.6569,20100.0
2012-08-06 12:30:00,32.53,32.54,32.52,32.54,10500.0,21.6569,21.6636,21.6503,21.6636,10500.0
2012-08-06 12:35:00,32.54,32.55,32.53,32.55,11600.0,21.6636,21.6703,21.6569,21.6703,11600.0
2012-08-06 12:40:00,32.54,32.54,32.54,32.54,900.0,21.6636,21.6636,21.6636,21.6636,900.0
2012-08-06 12:45:00,32.54,32.55,32.53,32.55,8000.0,21.6636,21.6703,21.6569,21.6703,8000.0
2012-08-06 12:50:00,32.55,32.57,32.55,32.57,1600.0,21.6703,21.6836,21.6703,21.6836,1600.0
2012-08-06 12:55:00,32.57,32.57,32.55,32.56,5700.0,21.6836,21.6836,21.6703,21.6769,5700.0
2012-08-06 13:00:00,32.56,32.56,32.55,32.56,4300.0,21.6769,21.6769,21.6703,21.6769,4300.0
2012-08-06 13:05:00,32.56,32.56,32.56,32.56,2100.0,21.6769,21.6769,21.6769,21.6769,2100.0
2012-08-06 13:10:00,32.56,32.58,32.56,32.57,13700.0,21.6769,21.6902,21.6769,21.6836,13700.0
2012-08-06 13:15:00,32.57,32.57,32.56,32.57,3800.0,21.6836,21.6836,21.6769,21.6836,3800.0
2012-08-06 13:20:00,32.57,32.58,32.57,32.57,5500.0,21.6836,21.6902,21.6836,21.6836,5500.0
2012-08-06 13:25:00,32.57,32.57,32.56,32.57,2700.0,21.6836,21.6836,21.6769,21.6836,2700.0
2012-08-06 13:30:00,32.57,32.57,32.56,32.56,7500.0,21.6836,21.6836,21.6769,21.6769,7500.0
2012-08-06 13:35:00,32.56,32.57,32.55,32.55,18200.0,21.6769,21.6836,21.6703,21.6703,18200.0
2012-08-06 13:40:00,32.54,32.55,32.54,32.55,500.0,21.6636,21.6703,21.6636,21.6703,500.0
2012-08-06 13:45:00,32.55,32.56,32.55,32.56,2800.0,21.6703,21.6769,21.6703,21.6769,2800.0
2012-08-06 13:50:00,32.55,32.55,32.53,32.54,25000.0,21.6703,21.6703,21.6569,21.6636,25000.0
2012-08-06 13:55:00,32.54,32.55,32.53,32.55,9800.0,21.6636,21.6703,21.6569,21.6703,9800.0
2012-08-06 14:00:00,32.54,32.55,32.54,32.55,50300.0,21.6636,21.6703,21.6636,21.6703,50300.0
2012-08-06 14:05:00,32.55,32.57,32.55,32.56,12200.0,21.6703,21.6836,21.6703,21.6769,12200.0
2012-08-06 14:10:00,32.56,32.57,32.55,32.57,5400.0,21.6769,21.6836,21.6703,21.6836,5400.0
2012-08-06 14:15:00,32.57,32.57,32.55,32.57,21800.0,21.6836,21.6836,21.6703,21.6836,21800.0
2012-08-06 14:20:00,32.56,32.57,32.56,32.56,3600.0,21.6769,21.6836,21.6769,21.6769,3600.0
2012-08-06 14:25:00,32.57,32.57,32.55,32.57,16700.0,21.6836,21.6836,21.6703,21.6836,16700.0
2012-08-06 14:30:00,32.57,32.57,32.56,32.56,7600.0,21.6836,21.6836,21.6769,21.6769,7600.0
2012-08-06 14:35:00,32.57,32.57,32.55,32.55,23800.0,21.6836,21.6836,21.6703,21.6703,23800.0
2012-08-06 14:40:00,32.55,32.55,32.54,32.55,12600.0,21.6703,21.6703,21.6636,21.6703,12600.0
2012-08-06 14:45:00,32.55,32.56,32.55,32.56,12000.0,21.6703,21.6769,21.6703,21.6769,12000.0
2012-08-06 14:50:00,32.56,32.56,32.55,32.55,5800.0,21.6769,21.6769,21.6703,21.6703,5800.0
2012-08-06 14:55:00,32.56,32.56,32.54,32.55,19700.0,21.6769,21.6769,21.6636,21.6703,19700.0
2012-08-06 15:00:00,32.55,32.57,32.55,32.57,14500.0,21.6703,21.6836,21.6703,21.6836,14500.0
2012-08-06 15:05:00,32.56,32.57,32.55,32.57,20900.0,21.6769,21.6836,21.6703,21.6836,20900.0
2012-08-06 15:10:00,32.56,32.57,32.56,32.57,7100.0,21.6769,21.6836,21.6769,21.6836,7100.0
2012-08-06 15:15:00,32.57,32.57,32.55,32.55,21500.0,21.6836,21.6836,21.6703,21.6703,21500.0
2012-08-06 15:20:00,32.56,32.57,32.56,32.57,16400.0,21.6769,21.6836,21.6769,21.6836,16400.0
2012-08-06 15:25:00,32.57,32.58,32.56,32.57,35300.0,21.6836,21.6902,21.6769,21.6836,35300.0
2012-08-06 15:30:00,32.58,32.59,32.58,32.59,43600.0,21.6902,21.6969,21.6902,21.6969,43600.0
2012-08-06 15:35:00,32.59,32.6,32.58,32.58,25000.0,21.6969,21.7035,21.6902,21.6902,25000.0
2012-08-06 15:40:00,32.59,32.59,32.57,32.57,50000.0,21.6969,21.6969,21.6836,21.6836,50000.0
2012-08-06 15:45:00,32.57,32.58,32.55,32.56,38700.0,21.6836,21.6902,21.6703,21.6769,38700.0
2012-08-06 15:50:00,32.56,32.56,32.53,32.54,25100.0,21.6769,21.6769,21.6569,21.6636,25100.0
2012-08-06 15:55:00,32.53,32.53,32.46,32.48,74500.0,21.6569,21.6569,21.6103,21.6237,74500.0
2012-08-07 09:30:00,32.75,32.77,32.74,32.75,45000.0,21.8034,21.8167,21.7967,21.8034,45000.0
2012-08-07 09:35:00,32.76,32.77,32.73,32.74,48800.0,21.8101,21.8167,21.7901,21.7967,48800.0
2012-08-07 09:40:00,32.74,32.78,32.73,32.78,43900.0,21.7967,21.8234,21.7901,21.8234,43900.0
2012-08-07 09:45:00,32.78,32.8,32.74,32.75,54500.0,21.8234,21.8367,21.7967,21.8034,54500.0
2012-08-07 09:50:00,32.75,32.76,32.74,32.74,16700.0,21.8034,21.8101,21.7967,21.7967,16700.0
2012-08-07 09:55:00,32.75,32.76,32.75,32.76,14900.0,21.8034,21.8101,21.8034,21.8101,14900.0
2012-08-07 10:00:00,32.77,32.78,32.73,32.76,44200.0,21.8167,21.8234,21.7901,21.8101,44200.0
2012-08-07 10:05:00,32.77,32.79,32.77,32.78,21100.0,21.8167,21.83,21.8167,21.8234,21100.0
2012-08-07 10:10:00,32.78,32.79,32.77,32.79,8600.0,21.8234,21.83,21.8167,21.83,8600.0
2012-08-07 10:15:00,32.78,32.8,32.78,32.79,54200.0,21.8234,21.8367,21.8234,21.83,54200.0
2012-08-07 10:20:00,32.8,32.8,32.77,32.77,49400.0,21.8367,21.8367,21.8167,21.8167,49400.0
2012-08-07 10:25:00,32.77,32.77,32.77,32.77,26600.0,21.8167,21.8167,21.8167,21.8167,26600.0
2012-08-07 10:30:00,32.77,32.8,32.77,32.8,19100.0,21.8167,21.8367,21.8167,21.8367,19100.0
2012-08-07 10:35:00,32.79,32.8,32.76,32.76,16200.0,21.83,21.8367,21.8101,21.8101,16200.0
2012-08-07 10:40:00,32.77,32.77,32.76,32.77,5700.0,21.8167,21.8167,21.8101,21.8167,5700.0
2012-08-07 10:45:00,32.78,32.78,32.76,32.76,7700.0,21.8234,21.8234,21.8101,21.8101,7700.0
2012-08-07 10:50:00,32.77,32.79,32.77,32.78,8100.0,21.8167,21.83,21.8167,21.8234,8100.0
2012-08-07 10:55:00,32.77,32.77,32.76,32.77,15800.0,21.8167,21.8167,21.8101,21.8167,15800.0
2012-08-07 11:00:00,32.78,32.79,32.78,32.78,112000.0,21.8234,21.83,21.8234,21.8234,112000.0
2012-08-07 11:05:00,32.77,32.77,32.73,32.74,37500.0,21.8167,21.8167,21.7901,21.7967,37500.0
2012-08-07 11:10:00,32.74,32.75,32.73,32.74,13300.0,21.7967,21.8034,21.7901,21.7967,13300.0
2012-08-07 11:15:00,32.74,32.75,32.74,32.74,48200.0,21.7967,21.8034,21.7967,21.7967,48200.0
2012-08-07 11:20:00,32.74,32.76,32.74,32.76,28500.0,21.7967,21.8101,21.7967,21.8101,28500.0
2012-08-07 11:25:00,32.76,32.79,32.76,32.78,15800.0,21.8101,21.83,21.8101,21.8234,15800.0
2012-08-07 11:30:00,32.79,32.83,32.79,32.83,55400.0,21.83,21.8567,21.83,21.8567,55400.0
2012-08-07 11:35:00,32.83,32.85,32.82,32.85,19800.0,21.8567,21.87,21.85,21.87,19800.0
2012-08-07 11:40:00,32.85,32.88,32.85,32.87,22100.0,21.87,21.89,21.87,21.8833,22100.0
2012-08-07 11:45:00,32.87,32.88,32.87,32.88,19900.0,21.8833,21.89,21.8833,21.89,19900.0
2012-08-07 11:50:00,32.88,32.88,32.87,32.88,4600.0,21.89,21.89,21.8833,21.89,4600.0
2012-08-07 11:55:00,32.87,32.88,32.87,32.88,6400.0,21.8833,21.89,21.8833,21.89,6400.0
2012-08-07 12:00:00,32.88,32.89,32.87,32.88,49500.0,21.89,21.8966,21.8833,21.89,49500.0
2012-08-07 12:05:00,32.87,32.88,32.87,32.88,4000.0,21.8833,21.89,21.8833,21.89,4000.0
2012-08-07 12:10:00,32.88,32.88,32.87,32.88,8400.0,21.89,21.89,21.8833,21.89,8400.0
2012-08-07 12:15:00,32.88,32.88,32.87,32.88,5300.0,21.89,21.89,21.8833,21.89,5300.0
2012-08-07 12:20:00,32.88,32.88,32.87,32.88,29600.0,21.89,21.89,21.8833,21.89,29600.0
2012-08-07 12:25:00,32.88,32.9,32.88,32.89,32200.0,21.89,21.9033,21.89,21.8966,32200.0
2012-08-07 12:30:00,32.89,32.9,32.88,32.9,14200.0,21.8966,21.9033,21.89,21.9033,14200.0
2012-08-07 12:35:00,32.9,32.91,32.9,32.91,32000.0,21.9033,21.9099,21.9033,21.9099,32000.0
2012-08-07 12:40:00,32.91,32.92,32.9,32.91,19700.0,21.9099,21.9166,21.9033,21.9099,19700.0
2012-08-07 12:45:00,32.91,32.92,32.9,32.9,23400.0,21.9099,21.9166,21.9033,21.9033,23400.0
2012-08-07 12:50:00,32.9,32.91,32.9,32.91,15000.0,21.9033,21.9099,21.9033,21.9099,15000.0
2012-08-07 12:55:00,32.91,32.91,32.9,32.91,900.0,21.9099,21.9099,21.9033,21.9099,900.0
2012-08-07 13:00:00,32.91,32.91,32.9,32.9,11100.0,21.9099,21.9099,21.9033,21.9033,11100.0
2012-08-07 13:05:00,32.89,32.9,32.89,32.89,26500.0,21.8966,21.9033,21.8966,21.8966,26500.0
2012-08-07 13:10:00,32.9,32.9,32.89,32.9,221100.0,21.9033,21.9033,21.8966,21.9033,221100.0
2012-08-07 13:15:00,32.9,32.9,32.89,32.89,15600.0,21.9033,21.9033,21.8966,21.8966,15600.0
2012-08-07 13:20:00,32.9,32.9,32.89,32.89,3300.0,21.9033,21.9033,21.8966,21.8966,3300.0
2012-08-07 13:25:00,32.9,32.9,32.89,32.9,6000.0,21.9033,21.9033,21.8966,21.9033,6000.0
2012-08-07 13:30:00,32.9,32.9,32.9,32.9,3200.0,21.9033,21.9033,21.9033,21.9033,3200.0
2012-08-07 13:35:00,32.9,32.91,32.9,32.91,19500.0,21.9033,21.9099,21.9033,21.9099,19500.0
2012-08-07 13:40:00,32.91,32.91,32.9,32.9,11000.0,21.9099,21.9099,21.9033,21.9033,11000.0
2012-08-07 13:45:00,32.9,32.91,32.89,32.9,14300.0,21.9033,21.9099,21.8966,21.9033,14300.0
2012-08-07 13:50:00,32.89,32.9,32.89,32.9,2400.0,21.8966,21.9033,21.8966,21.9033,2400.0
2012-08-07 13:55:00,32.9,32.9,32.89,32.89,10100.0,21.9033,21.9033,21.8966,21.8966,10100.0
2012-08-07 14:00:00,32.9,32.9,32.88,32.89,21100.0,21.9033,21.9033,21.89,21.8966,21100.0
2012-08-07 14:05:00,32.88,32.89,32.88,32.88,6000.0,21.89,21.8966,21.89,21.89,6000.0
2012-08-07 14:10:00,32.88,32.89,32.86,32.87,95600.0,21.89,21.8966,21.8766,21.8833,95600.0
2012-08-07 14:15:00,32.87,32.87,32.86,32.87,14200.0,21.8833,21.8833,21.8766,21.8833,14200.0
2012-08-07 14:20:00,32.87,32.87,32.86,32.87,4700.0,21.8833,21.8833,21.8766,21.8833,4700.0
2012-08-07 14:25:00,32.87,32.87,32.84,32.84,13500.0,21.8833,21.8833,21.8633,21.8633,13500.0
2012-08-07 14:30:00,32.84,32.84,32.83,32.84,37600.0,21.8633,21.8633,21.8567,21.8633,37600.0
2012-08-07 14:35:00,32.84,32.86,32.84,32.86,11900.0,21.8633,21.8766,21.8633,21.8766,11900.0
2012-08-07 14:40:00,32.86,32.86,32.85,32.86,3600.0,21.8766,21.8766,21.87,21.8766,3600.0
2012-08-07 14:45:00,32.86,32.86,32.85,32.85,14100.0,21.8766,21.8766,21.87,21.87,14100.0
2012-08-07 14:50:00,32.86,32.86,32.85,32.86,9600.0,21.8766,21.8766,21.87,21.8766,9600.0
2012-08-07 14:55:00,32.85,32.85,32.83,32.84,8500.0,21.87,21.87,21.8567,21.8633,8500.0
2012-08-07 15:00:00,32.83,32.84,32.81,32.82,12300.0,21.8567,21.8633,21.8434,21.85,12300.0
2012-08-07 15:05:00,32.81,32.82,32.8,32.8,8900.0,21.8434,21.85,21.8367,21.8367,8900.0
2012-08-07 15:10:00,32.8,32.82,32.8,32.8,22200.0,21.8367,21.85,21.8367,21.8367,22200.0
2012-08-07 15:15:00,32.8,32.82,32.8,32.82,5800.0,21.8367,21.85,21.8367,21.85,5800.0
2012-08-07 15:20:00,32.82,32.82,32.81,32.82,18600.0,21.85,21.85,21.8434,21.85,18600.0
2012-08-07 15:25:00,32.82,32.83,32.81,32.82,44600.0,21.85,21.8567,21.8434,21.85,44600.0
2012-08-07 15:30:00,32.82,32.82,32.79,32.8,37900.0,21.85,21.85,21.83,21.8367,37900.0
2012-08-07 15:35:00,32.81,32.81,32.78,32.8,26800.0,21.8434,21.8434,21.8234,21.8367,26800.0
2012-08-07 15:40:00,32.8,32.8,32.79,32.8,13600.0,21.8367,21.8367,21.83,21.8367,13600.0
2012-08-07 15:45:00,32.8,32.81,32.79,32.8,59100.0,21.8367,21.8434,21.83,21.8367,59100.0
2012-08-07 15:50:00,32.8,32.8,32.77,32.78,23600.0,21.8367,21.8367,21.8167,21.8234,23600.0
2012-08-07 15:55:00,32.77,32.78,32.76,32.77,83200.0,21.8167,21.8234,21.8101,21.8167,83200.0
2012-08-08 09:30:00,32.56,32.6,32.55,32.59,50600.0,21.6769,21.7035,21.6703,21.6969,50600.0
2012-08-08 09:35:00,32.59,32.65,32.58,32.64,9800.0,21.6969,21.7368,21.6902,21.7302,9800.0
2012-08-08 09:40:00,32.64,32.66,32.62,32.63,20000.0,21.7302,21.7435,21.7169,21.7235,20000.0
2012-08-08 09:45:00,32.63,32.63,32.61,32.63,12700.0,21.7235,21.7235,21.7102,21.7235,12700.0
2012-08-08 09:50:00,32.63,32.66,32.63,32.64,38100.0,21.7235,21.7435,21.7235,21.7302,38100.0
2012-08-08 09:55:00,32.63,32.65,32.62,32.64,21300.0,21.7235,21.7368,21.7169,21.7302,21300.0
2012-08-08 10:00:00,32.64,32.66,32.64,32.65,44400.0,21.7302,21.7435,21.7302,21.7368,44400.0
2012-08-08 10:05:00,32.65,32.65,32.63,32.65,31700.0,21.7368,21.7368,21.7235,21.7368,31700.0
2012-08-08 10:10:00,32.65,32.69,32.64,32.68,69100.0,21.7368,21.7635,21.7302,21.7568,69100.0
2012-08-08 10:15:00,32.68,32.71,32.68,32.7,224700.0,21.7568,21.7768,21.7568,21.7701,224700.0
2012-08-08 10:20:00,32.69,32.7,32.66,32.68,42200.0,21.7635,21.7701,21.7435,21.7568,42200.0
2012-08-08 10:25:00,32.67,32.68,32.67,32.67,27000.0,21.7501,21.7568,21.7501,21.7501,27000.0
2012-08-08 10:30:00,32.67,32.69,32.64,32.64,26200.0,21.7501,21.7635,21.7302,21.7302,26200.0
2012-08-08 10:35:00,32.64,32.65,32.64,32.64,14900.0,21.7302,21.7368,21.7302,21.7302,14900.0
2012-08-08 10:40:00,32.64,32.64,32.63,32.64,6700.0,21.7302,21.7302,21.7235,21.7302,6700.0
2012-08-08 10:45:00,32.64,32.68,32.64,32.67,33200.0,21.7302,21.7568,21.7302,21.7501,33200.0
2012-08-08 10:50:00,32.69,32.73,32.69,32.73,40300.0,21.7635,21.7901,21.7635,21.7901,40300.0
2012-08-08 10:55:00,32.73,32.73,32.71,32.71,25700.0,21.7901,21.7901,21.7768,21.7768,25700.0
2012-08-08 11:00:00,32.71,32.74,32.71,32.72,42800.0,21.7768,21.7967,21.7768,21.7834,42800.0
2012-08-08 11:05:00,32.73,32.74,32.72,32.74,28700.0,21.7901,21.7967,21.7834,21.7967,28700.0
2012-08-08 11:10:00,32.74,32.8,32.74,32.79,45400.0,21.7967,21.8367,21.7967,21.83,45400.0
2012-08-08 11:15:00,32.79,32.8,32.78,32.8,59400.0,21.83,21.8367,21.8234,21.8367,59400.0
2012-08-08 11:20:00,32.8,32.8,32.78,32.78,26900.0,21.8367,21.8367,21.8234,21.8234,26900.0
2012-08-08 11:25:00,32.79,32.8,32.79,32.79,7900.0,21.83,21.8367,21.83,21.83,7900.0
2012-08-08 11:30:00,32.8,32.81,32.78,32.8,23900.0,21.8367,21.8434,21.8234,21.8367,23900.0
2012-08-08 11:35:00,32.81,32.82,32.81,32.82,8200.0,21.8434,21.85,21.8434,21.85,8200.0
2012-08-08 11:40:00,32.81,32.82,32.81,32.82,4900.0,21.8434,21.85,21.8434,21.85,4900.0
2012-08-08 11:45:00,32.82,32.82,32.79,32.79,22200.0,21.85,21.85,21.83,21.83,22200.0
2012-08-08 11:50:00,32.78,32.78,32.77,32.77,12500.0,21.8234,21.8234,21.8167,21.8167,12500.0
2012-08-08 11:55:00,32.78,32.78,32.77,32.78,9200.0,21.8234,21.8234,21.8167,21.8234,9200.0
2012-08-08 12:00:00,32.78,32.78,32.77,32.78,20500.0,21.8234,21.8234,21.8167,21.8234,20500.0
2012-08-08 12:05:00,32.79,32.79,32.78,32.78,5800.0,21.83,21.83,21.8234,21.8234,5800.0
2012-08-08 12:10:00,32.79,32.79,32.78,32.78,20700.0,21.83,21.83,21.8234,21.8234,20700.0
2012-08-08 12:15:00,32.78,32.8,32.77,32.8,11600.0,21.8234,21.8367,21.8167,21.8367,11600.0
2012-08-08 12:20:00,32.8,32.8,32.79,32.8,9500.0,21.8367,21.8367,21.83,21.8367,9500.0
2012-08-08 12:25:00,32.8,32.8,32.78,32.79,15900.0,21.8367,21.8367,21.8234,21.83,15900.0
2012-08-08 12:30:00,32.79,32.79,32.78,32.79,15100.0,21.83,21.83,21.8234,21.83,15100.0
2012-08-08 12:35:00,32.79,32.8,32.79,32.8,9400.0,21.83,21.8367,21.83,21.8367,9400.0
2012-08-08 12:40:00,32.79,32.8,32.78,32.79,13900.0,21.83,21.8367,21.8234,21.83,13900.0
2012-08-08 12:45:00,32.79,32.79,32.77,32.78,58600.0,21.83,21.83,21.8167,21.8234,58600.0
2012-08-08 12:50:00,32.78,32.78,32.76,32.77,32100.0,21.8234,21.8234,21.8101,21.8167,32100.0
2012-08-08 12:55:00,32.77,32.79,32.76,32.79,55200.0,21.8167,21.83,21.8101,21.83,55200.0
2012-08-08 13:00:00,32.79,32.8,32.79,32.8,21400.0,21.83,21.8367,21.83,21.8367,21400.0
2012-08-08 13:05:00,32.8,32.8,32.78,32.79,13600.0,21.8367,21.8367,21.8234,21.83,13600.0
2012-08-08 13:10:00,32.79,32.79,32.78,32.78,12200.0,21.83,21.83,21.8234,21.8234,12200.0
2012-08-08 13:15:00,32.78,32.78,32.77,32.78,25500.0,21.8234,21.8234,21.8167,21.8234,25500.0
2012-08-08 13:20:00,32.77,32.8,32.77,32.79,29100.0,21.8167,21.8367,21.8167,21.83,29100.0
2012-08-08 13:25:00,32.8,32.8,32.78,32.79,17800.0,21.8367,21.8367,21.8234,21.83,17800.0
2012-08-08 13:30:00,32.78,32.8,32.78,32.78,43500.0,21.8234,21.8367,21.8234,21.8234,43500.0
2012-08-08 13:35:00,32.78,32.79,32.78,32.79,3500.0,21.8234,21.83,21.8234,21.83,3500.0
2012-08-08 13:40:00,32.79,32.79,32.76,32.76,12000.0,21.83,21.83,21.8101,21.8101,12000.0
2012-08-08 13:45:00,32.76,32.78,32.76,32.78,7800.0,21.8101,21.8234,21.8101,21.8234,7800.0
2012-08-08 13:50:00,32.78,32.79,32.78,32.79,8000.0,21.8234,21.83,21.8234,21.83,8000.0
2012-08-08 13:55:00,32.78,32.79,32.77,32.77,16800.0,21.8234,21.83,21.8167,21.8167,16800.0
2012-08-08 14:00:00,32.77,32.78,32.75,32.75,13400.0,21.8167,21.8234,21.8034,21.8034,13400.0
2012-08-08 14:05:00,32.76,32.76,32.75,32.76,11600.0,21.8101,21.8101,21.8034,21.8101,11600.0
2012-08-08 14:10:00,32.76,32.76,32.75,32.76,8700.0,21.8101,21.8101,21.8034,21.8101,8700.0
2012-08-08 14:15:00,32.76,32.76,32.72,32.72,31900.0,21.8101,21.8101,21.7834,21.7834,31900.0
2012-08-08 14:20:00,32.73,32.73,32.72,32.72,4200.0,21.7901,21.7901,21.7834,21.7834,4200.0
2012-08-08 14:25:00,32.73,32.76,32.73,32.76,14100.0,21.7901,21.8101,21.7901,21.8101,14100.0
2012-08-08 14:30:00,32.76,32.76,32.75,32.76,7000.0,21.8101,21.8101,21.8034,21.8101,7000.0
2012-08-08 14:35:00,32.76,32.76,32.75,32.76,9300.0,21.8101,21.8101,21.8034,21.8101,9300.0
2012-08-08 14:40:00,32.76,32.78,32.76,32.78,3900.0,21.8101,21.8234,21.8101,21.8234,3900.0
2012-08-08 14:45:00,32.77,32.78,32.74,32.74,34900.0,21.8167,21.8234,21.7967,21.7967,34900.0
2012-08-08 14:50:00,32.75,32.76,32.73,32.75,37300.0,21.8034,21.8101,21.7901,21.8034,37300.0
2012-08-08 14:55:00,32.74,32.75,32.73,32.74,19400.0,21.7967,21.8034,21.7901,21.7967,19400.0
2012-08-08 15:00:00,32.74,32.75,32.74,32.75,26000.0,21.7967,21.8034,21.7967,21.8034,26000.0
2012-08-08 15:05:00,32.74,32.76,32.74,32.76,15800.0,21.7967,21.8101,21.7967,21.8101,15800.0
2012-08-08 15:10:00,32.76,32.77,32.75,32.77,24300.0,21.8101,21.8167,21.8034,21.8167,24300.0
2012-08-08 15:15:00,32.77,32.79,32.77,32.79,20400.0,21.8167,21.83,21.8167,21.83,20400.0
2012-08-08 15:20:00,32.79,32.79,32.78,32.79,19100.0,21.83,21.83,21.8234,21.83,19100.0
2012-08-08 15:25:00,32.79,32.8,32.78,32.79,38300.0,21.83,21.8367,21.8234,21.83,38300.0
2012-08-08 15:30:00,32.78,32.8,32.78,32.8,17100.0,21.8234,21.8367,21.8234,21.8367,17100.0
2012-08-08 15:35:00,32.8,32.81,32.78,32.79,23700.0,21.8367,21.8434,21.8234,21.83,23700.0
2012-08-08 15:40:00,32.79,32.79,32.78,32.79,17700.0,21.83,21.83,21.8234,21.83,17700.0
2012-08-08 15:45:00,32.79,32.8,32.79,32.8,37600.0,21.83,21.8367,21.83,21.8367,37600.0
2012-08-08 15:50:00,32.8,32.8,32.78,32.79,20100.0,21.8367,21.8367,21.8234,21.83,20100.0
2012-08-08 15:55:00,32.79,32.79,32.75,32.78,123100.0,21.83,21.83,21.8034,21.8234,123100.0
2012-08-09 09:30:00,32.66,32.69,32.66,32.68,48800.0,21.7435,21.7635,21.7435,21.7568,48800.0
2012-08-09 09:35:00,32.67,32.71,32.67,32.7,52900.0,21.7501,21.7768,21.7501,21.7701,52900.0
2012-08-09 09:40:00,32.7,32.78,32.7,32.75,55300.0,21.7701,21.8234,21.7701,21.8034,55300.0
2012-08-09 09:45:00,32.75,32.77,32.75,32.75,23700.0,21.8034,21.8167,21.8034,21.8034,23700.0
2012-08-09 09:50:00,32.74,32.76,32.73,32.75,20700.0,21.7967,21.8101,21.7901,21.8034,20700.0
2012-08-09 09:55:00,32.75,32.75,32.71,32.71,6200.0,21.8034,21.8034,21.7768,21.7768,6200.0
2012-08-09 10:00:00,32.72,32.72,32.71,32.72,3300.0,21.7834,21.7834,21.7768,21.7834,3300.0
2012-08-09 10:05:00,32.73,32.76,32.72,32.75,5700.0,21.7901,21.8101,21.7834,21.8034,5700.0
2012-08-09 10:10:00,32.75,32.77,32.75,32.75,36300.0,21.8034,21.8167,21.8034,21.8034,36300.0
2012-08-09 10:15:00,32.76,32.78,32.76,32.78,34200.0,21.8101,21.8234,21.8101,21.8234,34200.0
2012-08-09 10:20:00,32.8,32.8,32.77,32.77,14800.0,21.8367,21.8367,21.8167,21.8167,14800.0
2012-08-09 10:25:00,32.78,32.79,32.76,32.78,21500.0,21.8234,21.83,21.8101,21.8234,21500.0
2012-08-09 10:30:00,32.78,32.8,32.78,32.8,15100.0,21.8234,21.8367,21.8234,21.8367,15100.0
2012-08-09 10:35:00,32.79,32.81,32.79,32.8,16800.0,21.83,21.8434,21.83,21.8367,16800.0
2012-08-09 10:40:00,32.8,32.82,32.79,32.8,22900.0,21.8367,21.85,21.83,21.8367,22900.0
2012-08-09 10:45:00,32.81,32.82,32.81,32.82,42300.0,21.8434,21.85,21.8434,21.85,42300.0
2012-08-09 10:50:00,32.82,32.86,32.82,32.86,4500.0,21.85,21.8766,21.85,21.8766,4500.0
2012-08-09 10:55:00,32.85,32.85,32.83,32.83,10200.0,21.87,21.87,21.8567,21.8567,10200.0
2012-08-09 11:00:00,32.83,32.83,32.79,32.81,11500.0,21.8567,21.8567,21.83,21.8434,11500.0
2012-08-09 11:05:00,32.79,32.81,32.79,32.81,2300.0,21.83,21.8434,21.83,21.8434,2300.0
2012-08-09 11:10:00,32.81,32.82,32.8,32.82,3200.0,21.8434,21.85,21.8367,21.85,3200.0
2012-08-09 11:15:00,32.81,32.81,32.78,32.8,1600.0,21.8434,21.8434,21.8234,21.8367,1600.0
2012-08-09 11:20:00,32.8,32.8,32.78,32.78,4200.0,21.8367,21.8367,21.8234,21.8234,4200.0
2012-08-09 11:25:00,32.77,32.77,32.74,32.75,12400.0,21.8167,21.8167,21.7967,21.8034,12400.0
2012-08-09 11:30:00,32.74,32.76,32.74,32.76,2400.0,21.7967,21.8101,21.7967,21.8101,2400.0
2012-08-09 11:35:00,32.76,32.77,32.75,32.75,13900.0,21.8101,21.8167,21.8034,21.8034,13900.0
2012-08-09 11:40:00,32.75,32.75,32.67,32.67,24700.0,21.8034,21.8034,21.7501,21.7501,24700.0
2012-08-09 11:45:00,32.67,32.69,32.66,32.67,19800.0,21.7501,21.7635,21.7435,21.7501,19800.0
2012-08-09 11:50:00,32.67,32.67,32.63,32.64,13700.0,21.7501,21.7501,21.7235,21.7302,13700.0
2012-08-09 11:55:00,32.65,32.66,32.64,32.66,19800.0,21.7368,21.7435,21.7302,21.7435,19800.0
2012-08-09 12:00:00,32.66,32.68,32.65,32.67,9700.0,21.7435,21.7568,21.7368,21.7501,9700.0
2012-08-09 12:05:00,32.66,32.67,32.65,32.66,23600.0,21.7435,21.7501,21.7368,21.7435,23600.0
2012-08-09 12:10:00,32.67,32.69,32.67,32.67,5500.0,21.7501,21.7635,21.7501,21.7501,5500.0
2012-08-09 12:15:00,32.68,32.69,32.67,32.68,4800.0,21.7568,21.7635,21.7501,21.7568,4800.0
2012-08-09 12:20:00,32.69,32.69,32.67,32.68,12100.0,21.7635,21.7635,21.7501,21.7568,12100.0
2012-08-09 12:25:00,32.68,32.68,32.67,32.68,10600.0,21.7568,21.7568,21.7501,21.7568,10600.0
2012-08-09 12:30:00,32.68,32.69,32.67,32.69,57400.0,21.7568,21.7635,21.7501,21.7635,57400.0
2012-08-09 12:35:00,32.69,32.7,32.68,32.7,3900.0,21.7635,21.7701,21.7568,21.7701,3900.0
2012-08-09 12:40:00,32.7,32.72,32.7,32.71,29300.0,21.7701,21.7834,21.7701,21.7768,29300.0
2012-08-09 12:45:00,32.71,32.72,32.71,32.71,21400.0,21.7768,21.7834,21.7768,21.7768,21400.0
2012-08-09 12:50:00,32.71,32.73,32.71,32.73,32300.0,21.7768,21.7901,21.7768,21.7901,32300.0
2012-08-09 12:55:00,32.73,32.73,32.72,32.73,6800.0,21.7901,21.7901,21.7834,21.7901,6800.0
2012-08-09 13:00:00,32.73,32.75,32.72,32.73,14100.0,21.7901,21.8034,21.7834,21.7901,14100.0
2012-08-09 13:05:00,32.73,32.74,32.73,32.74,2500.0,21.7901,21.7967,21.7901,21.7967,2500.0
2012-08-09 13:10:00,32.73,32.73,32.71,32.72,16200.0,21.7901,21.7901,21.7768,21.7834,16200.0
2012-08-09 13:15:00,32.72,32.72,32.71,32.72,2700.0,21.7834,21.7834,21.7768,21.7834,2700.0
2012-08-09 13:20:00,32.72,32.72,32.71,32.72,5200.0,21.7834,21.7834,21.7768,21.7834,5200.0
2012-08-09 13:25:00,32.72,32.73,32.72,32.73,7400.0,21.7834,21.7901,21.7834,21.7901,7400.0
2012-08-09 13:30:00,32.73,32.75,32.73,32.73,15600.0,21.7901,21.8034,21.7901,21.7901,15600.0
2012-08-09 13:35:00,32.74,32.75,32.73,32.75,18000.0,21.7967,21.8034,21.7901,21.8034,18000.0
2012-08-09 13:40:00,32.75,32.75,32.74,32.75,11800.0,21.8034,21.8034,21.7967,21.8034,11800.0
2012-08-09 13:45:00,32.75,32.76,32.74,32.74,12800.0,21.8034,21.8101,21.7967,21.7967,12800.0
2012-08-09 13:50:00,32.75,32.75,32.73,32.74,18100.0,21.8034,21.8034,21.7901,21.7967,18100.0
2012-08-09 13:55:00,32.73,32.74,32.73,32.74,12100.0,21.7901,21.7967,21.7901,21.7967,12100.0
2012-08-09 14:00:00,32.74,32.75,32.74,32.75,8600.0,21.7967,21.8034,21.7967,21.8034,8600.0
2012-08-09 14:05:00,32.74,32.75,32.73,32.75,19700.0,21.7967,21.8034,21.7901,21.8034,19700.0
2012-08-09 14:10:00,32.75,32.75,32.74,32.75,10800.0,21.8034,21.8034,21.7967,21.8034,10800.0
2012-08-09 14:15:00,32.74,32.75,32.73,32.75,7200.0,21.7967,21.8034,21.7901,21.8034,7200.0
2012-08-09 14:20:00,32.75,32.75,32.74,32.75,8300.0,21.8034,21.8034,21.7967,21.8034,8300.0
2012-08-09 14:25:00,32.75,32.76,32.74,32.75,18900.0,21.8034,21.8101,21.7967,21.8034,18900.0
2012-08-09 14:30:00,32.76,32.78,32.75,32.78,9300.0,21.8101,21.8234,21.8034,21.8234,9300.0
2012-08-09 14:35:00,32.78,32.78,32.77,32.77,11900.0,21.8234,21.8234,21.8167,21.8167,11900.0
2012-08-09 14:40:00,32.77,32.77,32.76,32.76,9300.0,21.8167,21.8167,21.8101,21.8101,9300.0
2012-08-09 14:45:00,32.77,32.77,32.77,32.77,3300.0,21.8167,21.8167,21.8167,21.8167,3300.0
2012-08-09 14:50:00,32.76,32.78,32.76,32.77,18700.0,21.8101,21.8234,21.8101,21.8167,18700.0
2012-08-09 14:55:00,32.77,32.78,32.77,32.78,3200.0,21.8167,21.8234,21.8167,21.8234,3200.0
2012-08-09 15:00:00,32.78,32.79,32.77,32.77,18900.0,21.8234,21.83,21.8167,21.8167,18900.0
2012-08-09 15:05:00,32.77,32.77,32.75,32.75,7200.0,21.8167,21.8167,21.8034,21.8034,7200.0
2012-08-09 15:10:00,32.75,32.77,32.75,32.77,14500.0,21.8034,21.8167,21.8034,21.8167,14500.0
2012-08-09 15:15:00,32.77,32.78,32.76,32.77,13800.0,21.8167,21.8234,21.8101,21.8167,13800.0
2012-08-09 15:20:00,32.77,32.77,32.76,32.76,17000.0,21.8167,21.8167,21.8101,21.8101,17000.0
2012-08-09 15:25:00,32.77,32.77,32.76,32.77,21500.0,21.8167,21.8167,21.8101,21.8167,21500.0
2012-08-09 15:30:00,32.76,32.77,32.75,32.75,19800.0,21.8101,21.8167,21.8034,21.8034,19800.0
2012-08-09 15:35:00,32.76,32.77,32.76,32.76,7800.0,21.8101,21.8167,21.8101,21.8101,7800.0
2012-08-09 15:40:00,32.76,32.77,32.76,32.77,6700.0,21.8101,21.8167,21.8101,21.8167,6700.0
2012-08-09 15:45:00,32.76,32.76,32.74,32.75,49100.0,21.8101,21.8101,21.7967,21.8034,49100.0
2012-08-09 15:50:00,32.75,32.76,32.74,32.74,48600.0,21.8034,21.8101,21.7967,21.7967,48600.0
2012-08-09 15:55:00,32.74,32.76,32.73,32.76,93700.0,21.7967,21.8101,21.7901,21.8101,93700.0
2012-08-10 09:30:00,32.52,32.53,32.47,32.48,39900.0,21.6503,21.6569,21.617,21.6237,39900.0
2012-08-10 09:35:00,32.46,32.5,32.45,32.5,33800.0,21.6103,21.637,21.6037,21.637,33800.0
2012-08-10 09:40:00,32.49,32.51,32.49,32.49,35200.0,21.6303,21.6436,21.6303,21.6303,35200.0
2012-08-10 09:45:00,32.5,32.5,32.48,32.49,14600.0,21.637,21.637,21.6237,21.6303,14600.0
2012-08-10 09:50:00,32.48,32.5,32.47,32.5,59100.0,21.6237,21.637,21.617,21.637,59100.0
2012-08-10 09:55:00,32.5,32.55,32.5,32.54,321300.0,21.637,21.6703,21.637,21.6636,321300.0
2012-08-10 10:00:00,32.54,32.56,32.53,32.54,37200.0,21.6636,21.6769,21.6569,21.6636,37200.0
2012-08-10 10:05:00,32.54,32.57,32.54,32.55,50200.0,21.6636,21.6836,21.6636,21.6703,50200.0
2012-08-10 10:10:00,32.57,32.63,32.57,32.61,34400.0,21.6836,21.7235,21.6836,21.7102,34400.0
2012-08-10 10:15:00,32.63,32.64,32.6,32.6,22700.0,21.7235,21.7302,21.7035,21.7035,22700.0
2012-08-10 10:20:00,32.6,32.61,32.6,32.61,12700.0,21.7035,21.7102,21.7035,21.7102,12700.0
2012-08-10 10:25:00,32.63,32.65,32.63,32.63,5500.0,21.7235,21.7368,21.7235,21.7235,5500.0
2012-08-10 10:30:00,32.65,32.69,32.65,32.68,45900.0,21.7368,21.7635,21.7368,21.7568,45900.0
2012-08-10 10:35:00,32.67,32.68,32.66,32.68,3500.0,21.7501,21.7568,21.7435,21.7568,3500.0
2012-08-10 10:40:00,32.7,32.7,32.68,32.7,19500.0,21.7701,21.7701,21.7568,21.7701,19500.0
2012-08-10 10:45:00,32.7,32.7,32.67,32.68,9000.0,21.7701,21.7701,21.7501,21.7568,9000.0
2012-08-10 10:50:00,32.67,32.67,32.66,32.67,2900.0,21.7501,21.7501,21.7435,21.7501,2900.0
2012-08-10 10:55:00,32.67,32.7,32.66,32.7,6000.0,21.7501,21.7701,21.7435,21.7701,6000.0
2012-08-10 11:00:00,32.71,32.73,32.64,32.64,19800.0,21.7768,21.7901,21.7302,21.7302,19800.0
2012-08-10 11:05:00,32.63,32.67,32.62,32.67,18800.0,21.7235,21.7501,21.7169,21.7501,18800.0
2012-08-10 11:10:00,32.66,32.67,32.65,32.66,16200.0,21.7435,21.7501,21.7368,21.7435,16200.0
2012-08-10 11:15:00,32.66,32.68,32.65,32.65,5100.0,21.7435,21.7568,21.7368,21.7368,5100.0
2012-08-10 11:20:00,32.66,32.68,32.65,32.66,8900.0,21.7435,21.7568,21.7368,21.7435,8900.0
2012-08-10 11:25:00,32.68,32.71,32.68,32.7,5500.0,21.7568,21.7768,21.7568,21.7701,5500.0
2012-08-10 11:30:00,32.71,32.72,32.67,32.67,19600.0,21.7768,21.7834,21.7501,21.7501,19600.0
2012-08-10 11:35:00,32.67,32.68,32.67,32.68,3800.0,21.7501,21.7568,21.7501,21.7568,3800.0
2012-08-10 11:40:00,32.68,32.69,32.67,32.67,14200.0,21.7568,21.7635,21.7501,21.7501,14200.0
2012-08-10 11:45:00,32.68,32.69,32.68,32.69,2400.0,21.7568,21.7635,21.7568,21.7635,2400.0
2012-08-10 11:50:00,32.69,32.71,32.69,32.69,14400.0,21.7635,21.7768,21.7635,21.7635,14400.0
2012-08-10 11:55:00,32.69,32.71,32.69,32.69,13700.0,21.7635,21.7768,21.7635,21.7635,13700.0
2012-08-10 12:00:00,32.69,32.7,32.68,32.69,1800.0,21.7635,21.7701,21.7568,21.7635,1800.0
2012-08-10 12:05:00,32.69,32.69,32.67,32.67,15500.0,21.7635,21.7635,21.7501,21.7501,15500.0
2012-08-10 12:10:00,32.67,32.67,32.66,32.66,3800.0,21.7501,21.7501,21.7435,21.7435,3800.0
2012-08-10 12:15:00,32.66,32.67,32.66,32.67,2000.0,21.7435,21.7501,21.7435,21.7501,2000.0
2012-08-10 12:20:00,32.67,32.67,32.66,32.66,4400.0,21.7501,21.7501,21.7435,21.7435,4400.0
2012-08-10 12:25:00,32.67,32.68,32.66,32.68,3300.0,21.7501,21.7568,21.7435,21.7568,3300.0
2012-08-10 12:30:00,32.68,32.7,32.68,32.68,4300.0,21.7568,21.7701,21.7568,21.7568,4300.0
2012-08-10 12:35:00,32.69,32.69,32.68,32.69,5500.0,21.7635,21.7635,21.7568,21.7635,5500.0
2012-08-10 12:40:00,32.69,32.7,32.68,32.68,25100.0,21.7635,21.7701,21.7568,21.7568,25100.0
2012-08-10 12:45:00,32.69,32.69,32.68,32.68,6100.0,21.7635,21.7635,21.7568,21.7568,6100.0
2012-08-10 12:50:00,32.68,32.69,32.68,32.69,3100.0,21.7568,21.7635,21.7568,21.7635,3100.0
2012-08-10 12:55:00,32.68,32.68,32.67,32.68,3600.0,21.7568,21.7568,21.7501,21.7568,3600.0
2012-08-10 13:00:00,32.68,32.69,32.68,32.69,18300.0,21.7568,21.7635,21.7568,21.7635,18300.0
2012-08-10 13:05:00,32.69,32.69,32.67,32.68,64600.0,21.7635,21.7635,21.7501,21.7568,64600.0
2012-08-10 13:10:00,32.68,32.69,32.67,32.68,166200.0,21.7568,21.7635,21.7501,21.7568,166200.0
2012-08-10 13:15:00,32.67,32.68,32.67,32.68,9500.0,21.7501,21.7568,21.7501,21.7568,9500.0
2012-08-10 13:20:00,32.68,32.69,32.68,32.69,10200.0,21.7568,21.7635,21.7568,21.7635,10200.0
2012-08-10 13:25:00,32.69,32.69,32.68,32.69,5700.0,21.7635,21.7635,21.7568,21.7635,5700.0
2012-08-10 13:30:00,32.68,32.69,32.68,32.69,7500.0,21.7568,21.7635,21.7568,21.7635,7500.0
2012-08-10 13:35:00,32.68,32.69,32.68,32.69,6600.0,21.7568,21.7635,21.7568,21.7635,6600.0
2012-08-10 13:40:00,32.69,32.71,32.69,32.71,9900.0,21.7635,21.7768,21.7635,21.7768,9900.0
2012-08-10 13:45:00,32.7,32.72,32.7,32.71,47300.0,21.7701,21.7834,21.7701,21.7768,47300.0
2012-08-10 13:50:00,32.71,32.71,32.71,32.71,6600.0,21.7768,21.7768,21.7768,21.7768,6600.0
2012-08-10 13:55:00,32.71,32.72,32.7,32.71,5500.0,21.7768,21.7834,21.7701,21.7768,5500.0
2012-08-10 14:00:00,32.71,32.73,32.71,32.72,2000.0,21.7768,21.7901,21.7768,21.7834,2000.0
2012-08-10 14:05:00,32.71,32.72,32.7,32.72,27000.0,21.7768,21.7834,21.7701,21.7834,27000.0
2012-08-10 14:10:00,32.72,32.72,32.69,32.69,5800.0,21.7834,21.7834,21.7635,21.7635,5800.0
2012-08-10 14:15:00,32.7,32.71,32.69,32.71,3600.0,21.7701,21.7768,21.7635,21.7768,3600.0
2012-08-10 14:20:00,32.71,32.71,32.7,32.7,2500.0,21.7768,21.7768,21.7701,21.7701,2500.0
2012-08-10 14:25:00,32.7,32.71,32.7,32.71,2200.0,21.7701,21.7768,21.7701,21.7768,2200.0
2012-08-10 14:30:00,32.72,32.72,32.71,32.72,4400.0,21.7834,21.7834,21.7768,21.7834,4400.0
2012-08-10 14:35:00,32.72,32.72,32.71,32.72,7200.0,21.7834,21.7834,21.7768,21.7834,7200.0
2012-08-10 14:40:00,32.72,32.72,32.71,32.71,2400.0,21.7834,21.7834,21.7768,21.7768,2400.0
2012-08-10 14:45:00,32.72,32.72,32.71,32.72,6100.0,21.7834,21.7834,21.7768,21.7834,6100.0
2012-08-10 14:50:00,32.72,32.73,32.71,32.73,25200.0,21.7834,21.7901,21.7768,21.7901,25200.0
2012-08-10 14:55:00,32.73,32.74,32.72,32.73,63000.0,21.7901,21.7967,21.7834,21.7901,63000.0
2012-08-10 15:00:00,32.72,32.74,32.72,32.72,27000.0,21.7834,21.7967,21.7834,21.7834,27000.0
2012-08-10 15:05:00,32.73,32.73,32.72,32.73,19500.0,21.7901,21.7901,21.7834,21.7901,19500.0
2012-08-10 15:10:00,32.73,32.73,32.72,32.72,3000.0,21.7901,21.7901,21.7834,21.7834,3000.0
2012-08-10 15:15:00,32.73,32.75,32.72,32.73,10200.0,21.7901,21.8034,21.7834,21.7901,10200.0
2012-08-10 15:20:00,32.74,32.75,32.73,32.75,4500.0,21.7967,21.8034,21.7901,21.8034,4500.0
2012-08-10 15:25:00,32.74,32.75,32.74,32.74,20000.0,21.7967,21.8034,21.7967,21.7967,20000.0
2012-08-10 15:30:00,32.75,32.75,32.73,32.74,7100.0,21.8034,21.8034,21.7901,21.7967,7100.0
2012-08-10 15:35:00,32.75,32.75,32.74,32.74,31100.0,21.8034,21.8034,21.7967,21.7967,31100.0
2012-08-10 15:40:00,32.74,32.78,32.74,32.78,31600.0,21.7967,21.8234,21.7967,21.8234,31600.0
2012-08-10 15:45:00,32.78,32.82,32.78,32.8,62200.0,21.8234,21.85,21.8234,21.8367,62200.0
2012-08-10 15:50:00,32.81,32.81,32.8,32.81,86800.0,21.8434,21.8434,21.8367,21.8434,86800.0
2012-08-10 15:55:00,32.81,32.81,32.8,32.81,139300.0,21.8434,21.8434,21.8367,21.8434,139300.0
2012-08-13 09:30:00,32.75,32.75,32.71,32.73,60800.0,21.8034,21.8034,21.7768,21.7901,60800.0
2012-08-13 09:35:00,32.73,32.75,32.73,32.75,16900.0,21.7901,21.8034,21.7901,21.8034,16900.0
2012-08-13 09:40:00,32.74,32.77,32.73,32.76,9400.0,21.7967,21.8167,21.7901,21.8101,9400.0
2012-08-13 09:45:00,32.77,32.78,32.77,32.78,7200.0,21.8167,21.8234,21.8167,21.8234,7200.0
2012-08-13 09:50:00,32.78,32.81,32.78,32.8,77000.0,21.8234,21.8434,21.8234,21.8367,77000.0
2012-08-13 09:55:00,32.8,32.8,32.77,32.78,1500.0,21.8367,21.8367,21.8167,21.8234,1500.0
2012-08-13 10:00:00,32.79,32.8,32.78,32.79,6300.0,21.83,21.8367,21.8234,21.83,6300.0
2012-08-13 10:05:00,32.78,32.78,32.73,32.74,14700.0,21.8234,21.8234,21.7901,21.7967,14700.0
2012-08-13 10:10:00,32.74,32.75,32.72,32.75,6400.0,21.7967,21.8034,21.7834,21.8034,6400.0
2012-08-13 10:15:00,32.75,32.75,32.72,32.74,1700.0,21.8034,21.8034,21.7834,21.7967,1700.0
2012-08-13 10:20:00,32.73,32.74,32.69,32.69,20600.0,21.7901,21.7967,21.7635,21.7635,20600.0
2012-08-13 10:25:00,32.67,32.71,32.67,32.7,67100.0,21.7501,21.7768,21.7501,21.7701,67100.0
2012-08-13 10:30:00,32.7,32.7,32.67,32.69,10200.0,21.7701,21.7701,21.7501,21.7635,10200.0
2012-08-13 10:35:00,32.67,32.68,32.67,32.67,8300.0,21.7501,21.7568,21.7501,21.7501,8300.0
2012-08-13 10:40:00,32.68,32.7,32.68,32.7,6000.0,21.7568,21.7701,21.7568,21.7701,6000.0
2012-08-13 10:45:00,32.69,32.7,32.69,32.69,11600.0,21.7635,21.7701,21.7635,21.7635,11600.0
2012-08-13 10:50:00,32.69,32.69,32.65,32.65,2900.0,21.7635,21.7635,21.7368,21.7368,2900.0
2012-08-13 10:55:00,32.65,32.66,32.63,32.66,13900.0,21.7368,21.7435,21.7235,21.7435,13900.0
2012-08-13 11:00:00,32.67,32.67,32.61,32.62,5800.0,21.7501,21.7501,21.7102,21.7169,5800.0
2012-08-13 11:05:00,32.6,32.6,32.55,32.6,8400.0,21.7035,21.7035,21.6703,21.7035,8400.0
2012-08-13 11:10:00,32.6,32.61,32.59,32.6,4900.0,21.7035,21.7102,21.6969,21.7035,4900.0
2012-08-13 11:15:00,32.6,32.63,32.6,32.61,6600.0,21.7035,21.7235,21.7035,21.7102,6600.0
2012-08-13 11:20:00,32.61,32.63,32.6,32.62,87300.0,21.7102,21.7235,21.7035,21.7169,87300.0
2012-08-13 11:25:00,32.63,32.67,32.62,32.65,41300.0,21.7235,21.7501,21.7169,21.7368,41300.0
2012-08-13 11:30:00,32.64,32.65,32.63,32.63,25200.0,21.7302,21.7368,21.7235,21.7235,25200.0
2012-08-13 11:35:00,32.63,32.65,32.63,32.64,40400.0,21.7235,21.7368,21.7235,21.7302,40400.0
2012-08-13 11:40:00,32.64,32.65,32.64,32.64,6200.0,21.7302,21.7368,21.7302,21.7302,6200.0
2012-08-13 11:45:00,32.64,32.65,32.64,32.64,9700.0,21.7302,21.7368,21.7302,21.7302,9700.0
2012-08-13 11:50:00,32.64,32.64,32.62,32.63,1900.0,21.7302,21.7302,21.7169,21.7235,1900.0
2012-08-13 11:55:00,32.64,32.64,32.63,32.64,5900.0,21.7302,21.7302,21.7235,21.7302,5900.0
2012-08-13 12:00:00,32.63,32.63,32.61,32.61,9000.0,21.7235,21.7235,21.7102,21.7102,9000.0
2012-08-13 12:05:00,32.61,32.61,32.61,32.61,1900.0,21.7102,21.7102,21.7102,21.7102,1900.0
2012-08-13 12:10:00,32.62,32.63,32.61,32.63,71700.0,21.7169,21.7235,21.7102,21.7235,71700.0
2012-08-13 12:15:00,32.63,32.64,32.63,32.64,3400.0,21.7235,21.7302,21.7235,21.7302,3400.0
2012-08-13 12:20:00,32.63,32.63,32.63,32.63,100.0,21.7235,21.7235,21.7235,21.7235,100.0
2012-08-13 12:25:00,32.63,32.64,32.63,32.64,4900.0,21.7235,21.7302,21.7235,21.7302,4900.0
2012-08-13 12:30:00,32.63,32.64,32.63,32.64,2000.0,21.7235,21.7302,21.7235,21.7302,2000.0
2012-08-13 12:35:00,32.64,32.64,32.63,32.63,24300.0,21.7302,21.7302,21.7235,21.7235,24300.0
2012-08-13 12:40:00,32.63,32.64,32.63,32.63,20100.0,21.7235,21.7302,21.7235,21.7235,20100.0
2012-08-13 12:45:00,32.64,32.64,32.63,32.64,6700.0,21.7302,21.7302,21.7235,21.7302,6700.0
2012-08-13 12:50:00,32.64,32.67,32.64,32.67,25900.0,21.7302,21.7501,21.7302,21.7501,25900.0
2012-08-13 12:55:00,32.66,32.67,32.66,32.67,16900.0,21.7435,21.7501,21.7435,21.7501,16900.0
2012-08-13 13:00:00,32.67,32.68,32.65,32.66,26300.0,21.7501,21.7568,21.7368,21.7435,26300.0
2012-08-13 13:05:00,32.66,32.67,32.65,32.65,4300.0,21.7435,21.7501,21.7368,21.7368,4300.0
2012-08-13 13:10:00,32.65,32.66,32.64,32.64,16900.0,21.7368,21.7435,21.7302,21.7302,16900.0
2012-08-13 13:15:00,32.64,32.64,32.62,32.63,38500.0,21.7302,21.7302,21.7169,21.7235,38500.0
2012-08-13 13:20:00,32.62,32.63,32.61,32.62,18800.0,21.7169,21.7235,21.7102,21.7169,18800.0
2012-08-13 13:25:00,32.62,32.63,32.62,32.63,14200.0,21.7169,21.7235,21.7169,21.7235,14200.0
2012-08-13 13:30:00,32.62,32.63,32.61,32.62,11100.0,21.7169,21.7235,21.7102,21.7169,11100.0
2012-08-13 13:35:00,32.62,32.62,32.61,32.62,3000.0,21.7169,21.7169,21.7102,21.7169,3000.0
2012-08-13 13:40:00,32.62,32.64,32.62,32.64,8200.0,21.7169,21.7302,21.7169,21.7302,8200.0
2012-08-13 13:45:00,32.64,32.66,32.64,32.66,5500.0,21.7302,21.7435,21.7302,21.7435,5500.0
2012-08-13 13:50:00,32.66,32.66,32.65,32.66,14500.0,21.7435,21.7435,21.7368,21.7435,14500.0
2012-08-13 13:55:00,32.65,32.65,32.63,32.64,34700.0,21.7368,21.7368,21.7235,21.7302,34700.0
2012-08-13 14:00:00,32.64,32.64,32.63,32.64,4200.0,21.7302,21.7302,21.7235,21.7302,4200.0
2012-08-13 14:05:00,32.63,32.64,32.63,32.63,16700.0,21.7235,21.7302,21.7235,21.7235,16700.0
2012-08-13 14:10:00,32.63,32.65,32.63,32.65,10400.0,21.7235,21.7368,21.7235,21.7368,10400.0
2012-08-13 14:15:00,32.65,32.65,32.64,32.65,52900.0,21.7368,21.7368,21.7302,21.7368,52900.0
2012-08-13 14:20:00,32.65,32.67,32.65,32.66,20300.0,21.7368,21.7501,21.7368,21.7435,20300.0
2012-08-13 14:25:00,32.66,32.67,32.65,32.65,10700.0,21.7435,21.7501,21.7368,21.7368,10700.0
2012-08-13 14:30:00,32.65,32.67,32.65,32.67,3500.0,21.7368,21.7501,21.7368,21.7501,3500.0
2012-08-13 14:35:00,32.66,32.66,32.65,32.66,56700.0,21.7435,21.7435,21.7368,21.7435,56700.0
2012-08-13 14:40:00,32.65,32.66,32.63,32.63,32000.0,21.7368,21.7435,21.7235,21.7235,32000.0
2012-08-13 14:45:00,32.63,32.64,32.63,32.63,55500.0,21.7235,21.7302,21.7235,21.7235,55500.0
2012-08-13 14:50:00,32.64,32.67,32.64,32.66,21800.0,21.7302,21.7501,21.7302,21.7435,21800.0
2012-08-13 14:55:00,32.66,32.68,32.66,32.66,13600.0,21.7435,21.7568,21.7435,21.7435,13600.0
2012-08-13 15:00:00,32.66,32.68,32.66,32.67,15900.0,21.7435,21.7568,21.7435,21.7501,15900.0
2012-08-13 15:05:00,32.67,32.67,32.66,32.66,9700.0,21.7501,21.7501,21.7435,21.7435,9700.0
2012-08-13 15:10:00,32.66,32.67,32.65,32.67,9600.0,21.7435,21.7501,21.7368,21.7501,9600.0
2012-08-13 15:15:00,32.66,32.66,32.65,32.66,19400.0,21.7435,21.7435,21.7368,21.7435,19400.0
2012-08-13 15:20:00,32.66,32.66,32.64,32.65,13700.0,21.7435,21.7435,21.7302,21.7368,13700.0
2012-08-13 15:25:00,32.64,32.65,32.63,32.63,59300.0,21.7302,21.7368,21.7235,21.7235,59300.0
2012-08-13 15:30:00,32.64,32.64,32.64,32.64,3100.0,21.7302,21.7302,21.7302,21.7302,3100.0
2012-08-13 15:35:00,32.64,32.66,32.64,32.65,50900.0,21.7302,21.7435,21.7302,21.7368,50900.0
2012-08-13 15:40:00,32.65,32.66,32.64,32.65,29700.0,21.7368,21.7435,21.7302,21.7368,29700.0
2012-08-13 15:45:00,32.65,32.66,32.64,32.64,28700.0,21.7368,21.7435,21.7302,21.7302,28700.0
2012-08-13 15:50:00,32.64,32.64,32.62,32.63,11100.0,21.7302,21.7302,21.7169,21.7235,11100.0
2012-08-13 15:55:00,32.63,32.67,32.62,32.67,41800.0,21.7235,21.7501,21.7169,21.7501,41800.0
2012-08-14 09:30:00,32.75,32.8,32.72,32.72,74900.0,21.8034,21.8367,21.7834,21.7834,74900.0
2012-08-14 09:35:00,32.73,32.74,32.71,32.74,15100.0,21.7901,21.7967,21.7768,21.7967,15100.0
2012-08-14 09:40:00,32.73,32.74,32.7,32.74,16400.0,21.7901,21.7967,21.7701,21.7967,16400.0
2012-08-14 09:45:00,32.75,32.77,32.73,32.77,7900.0,21.8034,21.8167,21.7901,21.8167,7900.0
2012-08-14 09:50:00,32.77,32.77,32.73,32.73,4900.0,21.8167,21.8167,21.7901,21.7901,4900.0
2012-08-14 09:55:00,32.7,32.74,32.69,32.73,26400.0,21.7701,21.7967,21.7635,21.7901,26400.0
2012-08-14 10:00:00,32.73,32.76,32.73,32.76,6700.0,21.7901,21.8101,21.7901,21.8101,6700.0
2012-08-14 10:05:00,32.75,32.76,32.74,32.75,3200.0,21.8034,21.8101,21.7967,21.8034,3200.0
2012-08-14 10:10:00,32.74,32.79,32.74,32.78,19400.0,21.7967,21.83,21.7967,21.8234,19400.0
2012-08-14 10:15:00,32.79,32.8,32.75,32.76,4800.0,21.83,21.8367,21.8034,21.8101,4800.0
2012-08-14 10:20:00,32.76,32.77,32.74,32.76,8300.0,21.8101,21.8167,21.7967,21.8101,8300.0
2012-08-14 10:25:00,32.75,32.75,32.73,32.74,5200.0,21.8034,21.8034,21.7901,21.7967,5200.0
2012-08-14 10:30:00,32.73,32.73,32.69,32.69,6100.0,21.7901,21.7901,21.7635,21.7635,6100.0
2012-08-14 10:35:00,32.7,32.72,32.69,32.72,3200.0,21.7701,21.7834,21.7635,21.7834,3200.0
2012-08-14 10:40:00,32.72,32.74,32.71,32.72,13300.0,21.7834,21.7967,21.7768,21.7834,13300.0
2012-08-14 10:45:00,32.73,32.74,32.73,32.74,6100.0,21.7901,21.7967,21.7901,21.7967,6100.0
2012-08-14 10:50:00,32.75,32.77,32.75,32.76,3200.0,21.8034,21.8167,21.8034,21.8101,3200.0
2012-08-14 10:55:00,32.76,32.76,32.73,32.75,10700.0,21.8101,21.8101,21.7901,21.8034,10700.0
2012-08-14 11:00:00,32.75,32.77,32.74,32.77,22000.0,21.8034,21.8167,21.7967,21.8167,22000.0
2012-08-14 11:05:00,32.76,32.77,32.76,32.77,15800.0,21.8101,21.8167,21.8101,21.8167,15800.0
2012-08-14 11:10:00,32.78,32.78,32.77,32.77,9700.0,21.8234,21.8234,21.8167,21.8167,9700.0
2012-08-14 11:15:00,32.77,32.78,32.76,32.76,4300.0,21.8167,21.8234,21.8101,21.8101,4300.0
2012-08-14 11:20:00,32.76,32.76,32.75,32.76,5900.0,21.8101,21.8101,21.8034,21.8101,5900.0
2012-08-14 11:25:00,32.77,32.77,32.76,32.77,11900.0,21.8167,21.8167,21.8101,21.8167,11900.0
2012-08-14 11:30:00,32.77,32.79,32.77,32.78,3800.0,21.8167,21.83,21.8167,21.8234,3800.0
2012-08-14 11:35:00,32.79,32.79,32.78,32.78,7400.0,21.83,21.83,21.8234,21.8234,7400.0
2012-08-14 11:40:00,32.79,32.8,32.79,32.8,4600.0,21.83,21.8367,21.83,21.8367,4600.0
2012-08-14 11:45:00,32.81,32.81,32.81,32.81,4800.0,21.8434,21.8434,21.8434,21.8434,4800.0
2012-08-14 11:50:00,32.82,32.82,32.8,32.8,3200.0,21.85,21.85,21.8367,21.8367,3200.0
2012-08-14 11:55:00,32.8,32.8,32.79,32.8,6900.0,21.8367,21.8367,21.83,21.8367,6900.0
2012-08-14 12:00:00,32.8,32.8,32.79,32.8,500.0,21.8367,21.8367,21.83,21.8367,500.0
2012-08-14 12:05:00,32.8,32.81,32.8,32.8,5900.0,21.8367,21.8434,21.8367,21.8367,5900.0
2012-08-14 12:10:00,32.81,32.81,32.78,32.78,12600.0,21.8434,21.8434,21.8234,21.8234,12600.0
2012-08-14 12:15:00,32.79,32.8,32.77,32.77,46900.0,21.83,21.8367,21.8167,21.8167,46900.0
2012-08-14 12:20:00,32.78,32.78,32.76,32.78,12200.0,21.8234,21.8234,21.8101,21.8234,12200.0
2012-08-14 12:25:00,32.77,32.79,32.77,32.79,4100.0,21.8167,21.83,21.8167,21.83,4100.0
2012-08-14 12:30:00,32.79,32.81,32.79,32.79,4900.0,21.83,21.8434,21.83,21.83,4900.0
2012-08-14 12:35:00,32.79,32.8,32.77,32.78,4800.0,21.83,21.8367,21.8167,21.8234,4800.0
2012-08-14 12:40:00,32.78,32.78,32.76,32.77,8000.0,21.8234,21.8234,21.8101,21.8167,8000.0
2012-08-14 12:45:00,32.76,32.79,32.76,32.79,5500.0,21.8101,21.83,21.8101,21.83,5500.0
2012-08-14 12:50:00,32.79,32.79,32.77,32.78,11100.0,21.83,21.83,21.8167,21.8234,11100.0
2012-08-14 12:55:00,32.78,32.78,32.77,32.78,6900.0,21.8234,21.8234,21.8167,21.8234,6900.0
2012-08-14 13:00:00,32.78,32.79,32.77,32.78,15500.0,21.8234,21.83,21.8167,21.8234,15500.0
2012-08-14 13:05:00,32.79,32.79,32.77,32.77,6600.0,21.83,21.83,21.8167,21.8167,6600.0
2012-08-14 13:10:00,32.77,32.77,32.75,32.75,5300.0,21.8167,21.8167,21.8034,21.8034,5300.0
2012-08-14 13:15:00,32.76,32.76,32.75,32.76,5700.0,21.8101,21.8101,21.8034,21.8101,5700.0
2012-08-14 13:20:00,32.74,32.76,32.74,32.76,3600.0,21.7967,21.8101,21.7967,21.8101,3600.0
2012-08-14 13:25:00,32.76,32.76,32.75,32.75,6700.0,21.8101,21.8101,21.8034,21.8034,6700.0
2012-08-14 13:30:00,32.75,32.77,32.75,32.76,8700.0,21.8034,21.8167,21.8034,21.8101,8700.0
2012-08-14 13:35:00,32.77,32.77,32.76,32.77,1300.0,21.8167,21.8167,21.8101,21.8167,1300.0
2012-08-14 13:40:00,32.77,32.78,32.77,32.78,10700.0,21.8167,21.8234,21.8167,21.8234,10700.0
2012-08-14 13:45:00,32.77,32.79,32.77,32.78,5900.0,21.8167,21.83,21.8167,21.8234,5900.0
2012-08-14 13:50:00,32.79,32.79,32.78,32.79,700.0,21.83,21.83,21.8234,21.83,700.0
2012-08-14 13:55:00,32.78,32.79,32.77,32.78,7600.0,21.8234,21.83,21.8167,21.8234,7600.0
2012-08-14 14:00:00,32.78,32.79,32.78,32.79,4900.0,21.8234,21.83,21.8234,21.83,4900.0
2012-08-14 14:05:00,32.78,32.79,32.78,32.79,6600.0,21.8234,21.83,21.8234,21.83,6600.0
2012-08-14 14:10:00,32.79,32.79,32.78,32.79,7100.0,21.83,21.83,21.8234,21.83,7100.0
2012-08-14 14:15:00,32.78,32.79,32.77,32.77,9600.0,21.8234,21.83,21.8167,21.8167,9600.0
2012-08-14 14:20:00,32.77,32.78,32.76,32.77,10100.0,21.8167,21.8234,21.8101,21.8167,10100.0
2012-08-14 14:25:00,32.77,32.78,32.77,32.77,3900.0,21.8167,21.8234,21.8167,21.8167,3900.0
2012-08-14 14:30:00,32.78,32.79,32.78,32.79,1700.0,21.8234,21.83,21.8234,21.83,1700.0
2012-08-14 14:35:00,32.78,32.79,32.78,32.78,4800.0,21.8234,21.83,21.8234,21.8234,4800.0
2012-08-14 14:40:00,32.77,32.77,32.77,32.77,5200.0,21.8167,21.8167,21.8167,21.8167,5200.0
2012-08-14 14:45:00,32.77,32.79,32.76,32.79,12100.0,21.8167,21.83,21.8101,21.83,12100.0
2012-08-14 14:50:00,32.78,32.79,32.77,32.79,23700.0,21.8234,21.83,21.8167,21.83,23700.0
2012-08-14 14:55:00,32.79,32.8,32.79,32.8,2500.0,21.83,21.8367,21.83,21.8367,2500.0
2012-08-14 15:00:00,32.8,32.8,32.8,32.8,1200.0,21.8367,21.8367,21.8367,21.8367,1200.0
2012-08-14 15:05:00,32.79,32.79,32.77,32.77,5200.0,21.83,21.83,21.8167,21.8167,5200.0
2012-08-14 15:10:00,32.76,32.77,32.75,32.75,19100.0,21.8101,21.8167,21.8034,21.8034,19100.0
2012-08-14 15:15:00,32.74,32.76,32.74,32.75,5500.0,21.7967,21.8101,21.7967,21.8034,5500.0
2012-08-14 15:20:00,32.76,32.77,32.75,32.75,31100.0,21.8101,21.8167,21.8034,21.8034,31100.0
2012-08-14 15:25:00,32.75,32.76,32.75,32.75,4000.0,21.8034,21.8101,21.8034,21.8034,4000.0
2012-08-14 15:30:00,32.75,32.75,32.72,32.73,9700.0,21.8034,21.8034,21.7834,21.7901,9700.0
2012-08-14 15:35:00,32.72,32.72,32.69,32.71,5200.0,21.7834,21.7834,21.7635,21.7768,5200.0
2012-08-14 15:40:00,32.71,32.71,32.68,32.68,12000.0,21.7768,21.7768,21.7568,21.7568,12000.0
2012-08-14 15:45:00,32.68,32.71,32.68,32.7,26500.0,21.7568,21.7768,21.7568,21.7701,26500.0
2012-08-14 15:50:00,32.7,32.7,32.66,32.67,42100.0,21.7701,21.7701,21.7435,21.7501,42100.0
2012-08-14 15:55:00,32.67,32.73,32.67,32.73,54200.0,21.7501,21.7901,21.7501,21.7901,54200.0
2012-08-15 09:30:00,32.64,32.66,32.61,32.64,14300.0,21.7302,21.7435,21.7102,21.7302,14300.0
2012-08-15 09:35:00,32.64,32.65,32.63,32.64,19400.0,21.7302,21.7368,21.7235,21.7302,19400.0
2012-08-15 09:40:00,32.65,32.68,32.65,32.67,7400.0,21.7368,21.7568,21.7368,21.7501,7400.0
2012-08-15 09:45:00,32.68,32.71,32.67,32.71,22300.0,21.7568,21.7768,21.7501,21.7768,22300.0
2012-08-15 09:50:00,32.71,32.74,32.71,32.71,29100.0,21.7768,21.7967,21.7768,21.7768,29100.0
2012-08-15 09:55:00,32.71,32.73,32.71,32.71,4400.0,21.7768,21.7901,21.7768,21.7768,4400.0
2012-08-15 10:00:00,32.71,32.72,32.7,32.71,22300.0,21.7768,21.7834,21.7701,21.7768,22300.0
2012-08-15 10:05:00,32.71,32.71,32.68,32.71,9000.0,21.7768,21.7768,21.7568,21.7768,9000.0
2012-08-15 10:10:00,32.71,32.71,32.67,32.67,18100.0,21.7768,21.7768,21.7501,21.7501,18100.0
2012-08-15 10:15:00,32.67,32.67,32.65,32.66,5500.0,21.7501,21.7501,21.7368,21.7435,5500.0
2012-08-15 10:20:00,32.65,32.66,32.64,32.65,6900.0,21.7368,21.7435,21.7302,21.7368,6900.0
2012-08-15 10:25:00,32.66,32.68,32.66,32.66,4700.0,21.7435,21.7568,21.7435,21.7435,4700.0
2012-08-15 10:30:00,32.67,32.69,32.67,32.69,4800.0,21.7501,21.7635,21.7501,21.7635,4800.0
2012-08-15 10:35:00,32.68,32.68,32.66,32.66,5100.0,21.7568,21.7568,21.7435,21.7435,5100.0
2012-08-15 10:40:00,32.66,32.67,32.62,32.63,16400.0,21.7435,21.7501,21.7169,21.7235,16400.0
2012-08-15 10:45:00,32.62,32.64,32.62,32.63,8600.0,21.7169,21.7302,21.7169,21.7235,8600.0
2012-08-15 10:50:00,32.63,32.65,32.63,32.65,5800.0,21.7235,21.7368,21.7235,21.7368,5800.0
2012-08-15 10:55:00,32.65,32.67,32.65,32.65,3800.0,21.7368,21.7501,21.7368,21.7368,3800.0
2012-08-15 11:00:00,32.65,32.66,32.64,32.66,7700.0,21.7368,21.7435,21.7302,21.7435,7700.0
2012-08-15 11:05:00,32.66,32.68,32.66,32.67,7700.0,21.7435,21.7568,21.7435,21.7501,7700.0
2012-08-15 11:10:00,32.67,32.69,32.67,32.69,7700.0,21.7501,21.7635,21.7501,21.7635,7700.0
2012-08-15 11:15:00,32.68,32.7,32.68,32.68,8400.0,21.7568,21.7701,21.7568,21.7568,8400.0
2012-08-15 11:20:00,32.68,32.68,32.66,32.67,10300.0,21.7568,21.7568,21.7435,21.7501,10300.0
2012-08-15 11:25:00,32.67,32.67,32.64,32.66,21500.0,21.7501,21.7501,21.7302,21.7435,21500.0
2012-08-15 11:30:00,32.66,32.67,32.65,32.65,12900.0,21.7435,21.7501,21.7368,21.7368,12900.0
2012-08-15 11:35:00,32.65,32.66,32.64,32.66,3200.0,21.7368,21.7435,21.7302,21.7435,3200.0
2012-08-15 11:40:00,32.66,32.66,32.66,32.66,3800.0,21.7435,21.7435,21.7435,21.7435,3800.0
2012-08-15 11:45:00,32.66,32.67,32.66,32.66,4000.0,21.7435,21.7501,21.7435,21.7435,4000.0
2012-08-15 11:50:00,32.67,32.67,32.65,32.67,14800.0,21.7501,21.7501,21.7368,21.7501,14800.0
2012-08-15 11:55:00,32.67,32.67,32.66,32.66,5300.0,21.7501,21.7501,21.7435,21.7435,5300.0
2012-08-15 12:00:00,32.67,32.67,32.66,32.66,2000.0,21.7501,21.7501,21.7435,21.7435,2000.0
2012-08-15 12:05:00,32.66,32.67,32.66,32.66,1800.0,21.7435,21.7501,21.7435,21.7435,1800.0
2012-08-15 12:10:00,32.66,32.66,32.66,32.66,2100.0,21.7435,21.7435,21.7435,21.7435,2100.0
2012-08-15 12:15:00,32.66,32.67,32.66,32.66,2600.0,21.7435,21.7501,21.7435,21.7435,2600.0
2012-08-15 12:20:00,32.66,32.67,32.65,32.67,3600.0,21.7435,21.7501,21.7368,21.7501,3600.0
2012-08-15 12:25:00,32.67,32.68,32.67,32.67,1700.0,21.7501,21.7568,21.7501,21.7501,1700.0
2012-08-15 12:30:00,32.67,32.67,32.67,32.67,500.0,21.7501,21.7501,21.7501,21.7501,500.0
2012-08-15 12:35:00,32.66,32.68,32.66,32.66,18900.0,21.7435,21.7568,21.7435,21.7435,18900.0
2012-08-15 12:40:00,32.66,32.67,32.66,32.66,4500.0,21.7435,21.7501,21.7435,21.7435,4500.0
2012-08-15 12:45:00,32.67,32.67,32.65,32.65,16600.0,21.7501,21.7501,21.7368,21.7368,16600.0
2012-08-15 12:50:00,32.66,32.67,32.66,32.67,4700.0,21.7435,21.7501,21.7435,21.7501,4700.0
2012-08-15 12:55:00,32.67,32.67,32.66,32.67,10300.0,21.7501,21.7501,21.7435,21.7501,10300.0
2012-08-15 13:00:00,32.66,32.67,32.65,32.65,2900.0,21.7435,21.7501,21.7368,21.7368,2900.0
2012-08-15 13:05:00,32.65,32.65,32.64,32.65,7700.0,21.7368,21.7368,21.7302,21.7368,7700.0
2012-08-15 13:10:00,32.65,32.65,32.64,32.65,6900.0,21.7368,21.7368,21.7302,21.7368,6900.0
2012-08-15 13:15:00,32.65,32.66,32.64,32.66,5400.0,21.7368,21.7435,21.7302,21.7435,5400.0
2012-08-15 13:20:00,32.66,32.66,32.65,32.65,7900.0,21.7435,21.7435,21.7368,21.7368,7900.0
2012-08-15 13:25:00,32.65,32.66,32.64,32.66,2600.0,21.7368,21.7435,21.7302,21.7435,2600.0
2012-08-15 13:30:00,32.65,32.66,32.65,32.66,2500.0,21.7368,21.7435,21.7368,21.7435,2500.0
2012-08-15 13:35:00,32.66,32.67,32.66,32.66,2300.0,21.7435,21.7501,21.7435,21.7435,2300.0
2012-08-15 13:40:00,32.67,32.67,32.66,32.66,6300.0,21.7501,21.7501,21.7435,21.7435,6300.0
2012-08-15 13:45:00,32.66,32.66,32.65,32.66,1700.0,21.7435,21.7435,21.7368,21.7435,1700.0
2012-08-15 13:50:00,32.65,32.65,32.65,32.65,800.0,21.7368,21.7368,21.7368,21.7368,800.0
2012-08-15 13:55:00,32.65,32.66,32.65,32.65,14800.0,21.7368,21.7435,21.7368,21.7368,14800.0
2012-08-15 14:00:00,32.64,32.65,32.64,32.65,3100.0,21.7302,21.7368,21.7302,21.7368,3100.0
2012-08-15 14:05:00,32.65,32.65,32.64,32.64,2700.0,21.7368,21.7368,21.7302,21.7302,2700.0
2012-08-15 14:10:00,32.65,32.65,32.64,32.65,14100.0,21.7368,21.7368,21.7302,21.7368,14100.0
2012-08-15 14:15:00,32.65,32.66,32.65,32.66,34600.0,21.7368,21.7435,21.7368,21.7435,34600.0
2012-08-15 14:20:00,32.66,32.67,32.65,32.67,3600.0,21.7435,21.7501,21.7368,21.7501,3600.0
2012-08-15 14:25:00,32.67,32.67,32.67,32.67,500.0,21.7501,21.7501,21.7501,21.7501,500.0
2012-08-15 14:30:00,32.67,32.68,32.66,32.66,3700.0,21.7501,21.7568,21.7435,21.7435,3700.0
2012-08-15 14:35:00,32.66,32.68,32.66,32.68,21300.0,21.7435,21.7568,21.7435,21.7568,21300.0
2012-08-15 14:40:00,32.67,32.68,32.67,32.68,1300.0,21.7501,21.7568,21.7501,21.7568,1300.0
2012-08-15 14:45:00,32.68,32.69,32.68,32.68,7300.0,21.7568,21.7635,21.7568,21.7568,7300.0
2012-08-15 14:50:00,32.69,32.7,32.68,32.7,38100.0,21.7635,21.7701,21.7568,21.7701,38100.0
2012-08-15 14:55:00,32.7,32.7,32.69,32.7,6000.0,21.7701,21.7701,21.7635,21.7701,6000.0
2012-08-15 15:00:00,32.69,32.7,32.69,32.7,5600.0,21.7635,21.7701,21.7635,21.7701,5600.0
2012-08-15 15:05:00,32.7,32.7,32.69,32.69,6400.0,21.7701,21.7701,21.7635,21.7635,6400.0
2012-08-15 15:10:00,32.69,32.69,32.68,32.68,13200.0,21.7635,21.7635,21.7568,21.7568,13200.0
2012-08-15 15:15:00,32.68,32.69,32.67,32.68,26400.0,21.7568,21.7635,21.7501,21.7568,26400.0
2012-08-15 15:20:00,32.68,32.68,32.67,32.67,13700.0,21.7568,21.7568,21.7501,21.7501,13700.0
2012-08-15 15:25:00,32.67,32.67,32.64,32.65,10600.0,21.7501,21.7501,21.7302,21.7368,10600.0
2012-08-15 15:30:00,32.65,32.67,32.64,32.65,19100.0,21.7368,21.7501,21.7302,21.7368,19100.0
2012-08-15 15:35:00,32.65,32.66,32.64,32.64,9400.0,21.7368,21.7435,21.7302,21.7302,9400.0
2012-08-15 15:40:00,32.64,32.65,32.64,32.65,6200.0,21.7302,21.7368,21.7302,21.7368,6200.0
2012-08-15 15:45:00,32.65,32.67,32.65,32.66,27500.0,21.7368,21.7501,21.7368,21.7435,27500.0
2012-08-15 15:50:00,32.66,32.68,32.65,32.68,50700.0,21.7435,21.7568,21.7368,21.7568,50700.0
2012-08-15 15:55:00,32.68,32.68,32.63,32.64,56800.0,21.7568,21.7568,21.7235,21.7302,56800.0
2012-08-16 09:30:00,32.79,32.82,32.75,32.79,329500.0,21.83,21.85,21.8034,21.83,329500.0
2012-08-16 09:35:00,32.79,32.79,32.77,32.79,16700.0,21.83,21.83,21.8167,21.83,16700.0
2012-08-16 09:40:00,32.79,32.79,32.76,32.76,13700.0,21.83,21.83,21.8101,21.8101,13700.0
2012-08-16 09:45:00,32.75,32.76,32.74,32.75,6800.0,21.8034,21.8101,21.7967,21.8034,6800.0
2012-08-16 09:50:00,32.76,32.77,32.75,32.76,4200.0,21.8101,21.8167,21.8034,21.8101,4200.0
2012-08-16 09:55:00,32.75,32.76,32.74,32.75,6700.0,21.8034,21.8101,21.7967,21.8034,6700.0
2012-08-16 10:00:00,32.74,32.75,32.71,32.72,10700.0,21.7967,21.8034,21.7768,21.7834,10700.0
2012-08-16 10:05:00,32.72,32.76,32.72,32.76,16700.0,21.7834,21.8101,21.7834,21.8101,16700.0
2012-08-16 10:10:00,32.76,32.77,32.75,32.75,11900.0,21.8101,21.8167,21.8034,21.8034,11900.0
2012-08-16 10:15:00,32.76,32.76,32.73,32.75,4600.0,21.8101,21.8101,21.7901,21.8034,4600.0
2012-08-16 10:20:00,32.75,32.8,32.75,32.8,24400.0,21.8034,21.8367,21.8034,21.8367,24400.0
2012-08-16 10:25:00,32.8,32.81,32.79,32.81,5400.0,21.8367,21.8434,21.83,21.8434,5400.0
2012-08-16 10:30:00,32.81,32.84,32.81,32.83,11300.0,21.8434,21.8633,21.8434,21.8567,11300.0
2012-08-16 10:35:00,32.84,32.88,32.84,32.88,17200.0,21.8633,21.89,21.8633,21.89,17200.0
2012-08-16 10:40:00,32.89,32.9,32.87,32.87,18900.0,21.8966,21.9033,21.8833,21.8833,18900.0
2012-08-16 10:45:00,32.88,32.89,32.87,32.89,22700.0,21.89,21.8966,21.8833,21.8966,22700.0
2012-08-16 10:50:00,32.9,32.92,32.9,32.9,19400.0,21.9033,21.9166,21.9033,21.9033,19400.0
2012-08-16 10:55:00,32.91,32.92,32.9,32.91,5300.0,21.9099,21.9166,21.9033,21.9099,5300.0
2012-08-16 11:00:00,32.91,32.92,32.9,32.9,25500.0,21.9099,21.9166,21.9033,21.9033,25500.0
2012-08-16 11:05:00,32.91,32.91,32.89,32.89,10100.0,21.9099,21.9099,21.8966,21.8966,10100.0
2012-08-16 11:10:00,32.9,32.91,32.9,32.91,3200.0,21.9033,21.9099,21.9033,21.9099,3200.0
2012-08-16 11:15:00,32.92,32.94,32.91,32.94,13100.0,21.9166,21.9299,21.9099,21.9299,13100.0
2012-08-16 11:20:00,32.93,32.94,32.92,32.93,7200.0,21.9232,21.9299,21.9166,21.9232,7200.0
2012-08-16 11:25:00,32.93,32.93,32.91,32.92,1100.0,21.9232,21.9232,21.9099,21.9166,1100.0
2012-08-16 11:30:00,32.92,32.93,32.91,32.92,14000.0,21.9166,21.9232,21.9099,21.9166,14000.0
2012-08-16 11:35:00,32.93,32.95,32.93,32.94,5600.0,21.9232,21.9366,21.9232,21.9299,5600.0
2012-08-16 11:40:00,32.95,32.96,32.94,32.96,13400.0,21.9366,21.9432,21.9299,21.9432,13400.0
2012-08-16 11:45:00,32.96,32.97,32.96,32.97,8900.0,21.9432,21.9499,21.9432,21.9499,8900.0
2012-08-16 11:50:00,32.97,32.98,32.96,32.97,2400.0,21.9499,21.9565,21.9432,21.9499,2400.0
2012-08-16 11:55:00,32.98,32.98,32.96,32.96,5400.0,21.9565,21.9565,21.9432,21.9432,5400.0
2012-08-16 12:00:00,32.97,32.97,32.96,32.96,1400.0,21.9499,21.9499,21.9432,21.9432,1400.0
2012-08-16 12:05:00,32.95,32.99,32.95,32.98,11200.0,21.9366,21.9632,21.9366,21.9565,11200.0
2012-08-16 12:10:00,32.99,33.0,32.99,32.99,17800.0,21.9632,21.9698,21.9632,21.9632,17800.0
2012-08-16 12:15:00,33.0,33.0,32.99,33.0,11500.0,21.9698,21.9698,21.9632,21.9698,11500.0
2012-08-16 12:20:00,33.0,33.0,32.99,33.0,10100.0,21.9698,21.9698,21.9632,21.9698,10100.0
2012-08-16 12:25:00,33.0,33.0,32.98,32.99,12700.0,21.9698,21.9698,21.9565,21.9632,12700.0
2012-08-16 12:30:00,32.99,32.99,32.97,32.98,7600.0,21.9632,21.9632,21.9499,21.9565,7600.0
2012-08-16 12:35:00,32.98,33.0,32.97,33.0,8200.0,21.9565,21.9698,21.9499,21.9698,8200.0
2012-08-16 12:40:00,33.0,33.0,32.99,33.0,4700.0,21.9698,21.9698,21.9632,21.9698,4700.0
2012-08-16 12:45:00,33.0,33.0,32.99,32.99,2000.0,21.9698,21.9698,21.9632,21.9632,2000.0
2012-08-16 12:50:00,32.99,33.0,32.99,32.99,44300.0,21.9632,21.9698,21.9632,21.9632,44300.0
2012-08-16 12:55:00,33.0,33.01,33.0,33.01,14800.0,21.9698,21.9765,21.9698,21.9765,14800.0
2012-08-16 13:00:00,33.02,33.02,33.01,33.02,5300.0,21.9832,21.9832,21.9765,21.9832,5300.0
2012-08-16 13:05:00,33.01,33.02,33.01,33.02,2400.0,21.9765,21.9832,21.9765,21.9832,2400.0
2012-08-16 13:10:00,33.02,33.03,33.01,33.03,13500.0,21.9832,21.9898,21.9765,21.9898,13500.0
2012-08-16 13:15:00,33.03,33.04,33.03,33.03,13600.0,21.9898,21.9965,21.9898,21.9898,13600.0
2012-08-16 13:20:00,33.04,33.04,33.02,33.03,6900.0,21.9965,21.9965,21.9832,21.9898,6900.0
2012-08-16 13:25:00,33.02,33.03,33.02,33.02,7100.0,21.9832,21.9898,21.9832,21.9832,7100.0
2012-08-16 13:30:00,33.02,33.04,33.02,33.03,83000.0,21.9832,21.9965,21.9832,21.9898,83000.0
2012-08-16 13:35:00,33.03,33.03,33.02,33.03,17500.0,21.9898,21.9898,21.9832,21.9898,17500.0
2012-08-16 13:40:00,33.02,33.03,33.01,33.01,8200.0,21.9832,21.9898,21.9765,21.9765,8200.0
2012-08-16 13:45:00,33.01,33.02,33.01,33.02,6000.0,21.9765,21.9832,21.9765,21.9832,6000.0
2012-08-16 13:50:00,33.02,33.03,33.02,33.03,5300.0,21.9832,21.9898,21.9832,21.9898,5300.0
2012-08-16 13:55:00,33.02,33.02,33.02,33.02,700.0,21.9832,21.9832,21.9832,21.9832,700.0
2012-08-16 14:00:00,33.02,33.02,33.01,33.01,11100.0,21.9832,21.9832,21.9765,21.9765,11100.0
2012-08-16 14:05:00,33.01,33.02,33.0,33.02,106900.0,21.9765,21.9832,21.9698,21.9832,106900.0
2012-08-16 14:10:00,33.02,33.02,33.01,33.01,52000.0,21.9832,21.9832,21.9765,21.9765,52000.0
2012-08-16 14:15:00,33.01,33.03,33.01,33.03,23200.0,21.9765,21.9898,21.9765,21.9898,23200.0
2012-08-16 14:20:00,33.02,33.03,33.02,33.02,6800.0,21.9832,21.9898,21.9832,21.9832,6800.0
2012-08-16 14:25:00,33.02,33.04,33.01,33.03,8300.0,21.9832,21.9965,21.9765,21.9898,8300.0
2012-08-16 14:30:00,33.03,33.07,33.03,33.06,14600.0,21.9898,22.0164,21.9898,22.0098,14600.0
2012-08-16 14:35:00,33.07,33.08,33.06,33.07,3300.0,22.0164,22.0231,22.0098,22.0164,3300.0
2012-08-16 14:40:00,33.06,33.07,33.05,33.07,2000.0,22.0098,22.0164,22.0031,22.0164,2000.0
2012-08-16 14:45:00,33.07,33.07,33.06,33.07,6100.0,22.0164,22.0164,22.0098,22.0164,6100.0
2012-08-16 14:50:00,33.06,33.06,33.04,33.04,10800.0,22.0098,22.0098,21.9965,21.9965,10800.0
2012-08-16 14:55:00,33.05,33.05,33.04,33.04,6600.0,22.0031,22.0031,21.9965,21.9965,6600.0
2012-08-16 15:00:00,33.04,33.04,33.02,33.04,3300.0,21.9965,21.9965,21.9832,21.9965,3300.0
2012-08-16 15:05:00,33.03,33.05,33.03,33.05,5900.0,21.9898,22.0031,21.9898,22.0031,5900.0
2012-08-16 15:10:00,33.04,33.05,33.04,33.05,800.0,21.9965,22.0031,21.9965,22.0031,800.0
2012-08-16 15:15:00,33.04,33.05,33.04,33.05,3600.0,21.9965,22.0031,21.9965,22.0031,3600.0
2012-08-16 15:20:00,33.05,33.06,33.04,33.06,10200.0,22.0031,22.0098,21.9965,22.0098,10200.0
2012-08-16 15:25:00,33.06,33.07,33.05,33.06,6400.0,22.0098,22.0164,22.0031,22.0098,6400.0
2012-08-16 15:30:00,33.06,33.07,33.04,33.04,6200.0,22.0098,22.0164,21.9965,21.9965,6200.0
2012-08-16 15:35:00,33.05,33.05,33.04,33.05,16600.0,22.0031,22.0031,21.9965,22.0031,16600.0
2012-08-16 15:40:00,33.05,33.05,33.02,33.02,20900.0,22.0031,22.0031,21.9832,21.9832,20900.0
2012-08-16 15:45:00,33.03,33.03,33.02,33.02,13000.0,21.9898,21.9898,21.9832,21.9832,13000.0
2012-08-16 15:50:00,33.02,33.02,32.99,33.0,11800.0,21.9832,21.9832,21.9632,21.9698,11800.0
2012-08-16 15:55:00,32.99,33.01,32.98,33.01,124900.0,21.9632,21.9765,21.9565,21.9765,124900.0
2012-08-17 09:30:00,33.11,33.12,33.07,33.07,19600.0,22.0431,22.0497,22.0164,22.0164,19600.0
2012-08-17 09:35:00,33.08,33.09,33.04,33.04,125300.0,22.0231,22.0298,21.9965,21.9965,125300.0
2012-08-17 09:40:00,33.04,33.06,33.03,33.05,173300.0,21.9965,22.0098,21.9898,22.0031,173300.0
2012-08-17 09:45:00,33.03,33.03,33.01,33.03,24900.0,21.9898,21.9898,21.9765,21.9898,24900.0
2012-08-17 09:50:00,33.02,33.04,33.02,33.03,1800.0,21.9832,21.9965,21.9832,21.9898,1800.0
2012-08-17 09:55:00,33.03,33.06,33.03,33.06,38200.0,21.9898,22.0098,21.9898,22.0098,38200.0
2012-08-17 10:00:00,33.06,33.07,32.99,33.01,47900.0,22.0098,22.0164,21.9632,21.9765,47900.0
2012-08-17 10:05:00,33.01,33.04,33.01,33.02,45000.0,21.9765,21.9965,21.9765,21.9832,45000.0
2012-08-17 10:10:00,33.02,33.04,32.99,32.99,60300.0,21.9832,21.9965,21.9632,21.9632,60300.0
2012-08-17 10:15:00,32.99,33.02,32.99,33.01,28200.0,21.9632,21.9832,21.9632,21.9765,28200.0
2012-08-17 10:20:00,33.0,33.01,32.99,32.99,16800.0,21.9698,21.9765,21.9632,21.9632,16800.0
2012-08-17 10:25:00,32.99,33.0,32.98,32.99,11000.0,21.9632,21.9698,21.9565,21.9632,11000.0
2012-08-17 10:30:00,32.98,33.0,32.97,32.99,9100.0,21.9565,21.9698,21.9499,21.9632,9100.0
2012-08-17 10:35:00,32.99,33.0,32.97,32.98,8700.0,21.9632,21.9698,21.9499,21.9565,8700.0
2012-08-17 10:40:00,32.97,32.98,32.94,32.94,21200.0,21.9499,21.9565,21.9299,21.9299,21200.0
2012-08-17 10:45:00,32.94,32.95,32.94,32.94,4100.0,21.9299,21.9366,21.9299,21.9299,4100.0
2012-08-17 10:50:00,32.95,32.96,32.94,32.96,13200.0,21.9366,21.9432,21.9299,21.9432,13200.0
2012-08-17 10:55:00,32.95,32.97,32.95,32.96,21600.0,21.9366,21.9499,21.9366,21.9432,21600.0
2012-08-17 11:00:00,32.96,33.0,32.96,32.98,16300.0,21.9432,21.9698,21.9432,21.9565,16300.0
2012-08-17 11:05:00,32.99,33.01,32.98,33.01,56400.0,21.9632,21.9765,21.9565,21.9765,56400.0
2012-08-17 11:10:00,33.0,33.01,33.0,33.0,13100.0,21.9698,21.9765,21.9698,21.9698,13100.0
2012-08-17 11:15:00,33.01,33.01,32.97,32.98,10100.0,21.9765,21.9765,21.9499,21.9565,10100.0
2012-08-17 11:20:00,32.99,32.99,32.98,32.99,10100.0,21.9632,21.9632,21.9565,21.9632,10100.0
2012-08-17 11:25:00,32.99,33.0,32.98,33.0,2300.0,21.9632,21.9698,21.9565,21.9698,2300.0
2012-08-17 11:30:00,32.99,33.03,32.99,33.03,6600.0,21.9632,21.9898,21.9632,21.9898,6600.0
2012-08-17 11:35:00,33.03,33.05,33.03,33.03,8000.0,21.9898,22.0031,21.9898,21.9898,8000.0
2012-08-17 11:40:00,33.04,33.04,33.04,33.04,4200.0,21.9965,21.9965,21.9965,21.9965,4200.0
2012-08-17 11:45:00,33.04,33.04,33.01,33.02,5200.0,21.9965,21.9965,21.9765,21.9832,5200.0
2012-08-17 11:50:00,33.02,33.03,33.02,33.03,2600.0,21.9832,21.9898,21.9832,21.9898,2600.0
2012-08-17 11:55:00,33.04,33.04,33.03,33.03,14700.0,21.9965,21.9965,21.9898,21.9898,14700.0
2012-08-17 12:00:00,33.03,33.03,33.03,33.03,1200.0,21.9898,21.9898,21.9898,21.9898,1200.0
2012-08-17 12:05:00,33.02,33.03,33.01,33.01,33100.0,21.9832,21.9898,21.9765,21.9765,33100.0
2012-08-17 12:10:00,33.01,33.02,33.0,33.0,4100.0,21.9765,21.9832,21.9698,21.9698,4100.0
2012-08-17 12:15:00,33.01,33.02,33.0,33.01,4900.0,21.9765,21.9832,21.9698,21.9765,4900.0
2012-08-17 12:20:00,33.01,33.02,33.01,33.01,30900.0,21.9765,21.9832,21.9765,21.9765,30900.0
2012-08-17 12:25:00,33.01,33.02,33.01,33.02,2400.0,21.9765,21.9832,21.9765,21.9832,2400.0
2012-08-17 12:30:00,33.01,33.02,33.01,33.02,6800.0,21.9765,21.9832,21.9765,21.9832,6800.0
2012-08-17 12:35:00,33.01,33.02,33.0,33.0,21000.0,21.9765,21.9832,21.9698,21.9698,21000.0
2012-08-17 12:40:00,33.01,33.01,33.0,33.01,12000.0,21.9765,21.9765,21.9698,21.9765,12000.0
2012-08-17 12:45:00,33.01,33.02,33.01,33.01,9700.0,21.9765,21.9832,21.9765,21.9765,9700.0
2012-08-17 12:50:00,33.01,33.02,33.0,33.0,4900.0,21.9765,21.9832,21.9698,21.9698,4900.0
2012-08-17 12:55:00,33.0,33.0,33.0,33.0,3800.0,21.9698,21.9698,21.9698,21.9698,3800.0
2012-08-17 13:00:00,32.99,33.0,32.99,33.0,10300.0,21.9632,21.9698,21.9632,21.9698,10300.0
2012-08-17 13:05:00,33.0,33.0,32.99,33.0,27500.0,21.9698,21.9698,21.9632,21.9698,27500.0
2012-08-17 13:10:00,33.0,33.01,33.0,33.0,24200.0,21.9698,21.9765,21.9698,21.9698,24200.0
2012-08-17 13:15:00,33.0,33.01,32.99,33.01,59900.0,21.9698,21.9765,21.9632,21.9765,59900.0
2012-08-17 13:20:00,33.01,33.01,33.0,33.0,9800.0,21.9765,21.9765,21.9698,21.9698,9800.0
2012-08-17 13:25:00,33.01,33.02,33.0,33.01,17900.0,21.9765,21.9832,21.9698,21.9765,17900.0
2012-08-17 13:30:00,33.02,33.03,33.01,33.03,11200.0,21.9832,21.9898,21.9765,21.9898,11200.0
2012-08-17 13:35:00,33.02,33.03,33.02,33.03,2900.0,21.9832,21.9898,21.9832,21.9898,2900.0
2012-08-17 13:40:00,33.03,33.03,33.02,33.02,17500.0,21.9898,21.9898,21.9832,21.9832,17500.0
2012-08-17 13:45:00,33.02,33.03,33.02,33.03,10900.0,21.9832,21.9898,21.9832,21.9898,10900.0
2012-08-17 13:50:00,33.03,33.03,33.02,33.03,11400.0,21.9898,21.9898,21.9832,21.9898,11400.0
2012-08-17 13:55:00,33.03,33.03,33.02,33.02,2100.0,21.9898,21.9898,21.9832,21.9832,2100.0
2012-08-17 14:00:00,33.03,33.03,33.01,33.01,7700.0,21.9898,21.9898,21.9765,21.9765,7700.0
2012-08-17 14:05:00,33.02,33.02,33.01,33.02,8500.0,21.9832,21.9832,21.9765,21.9832,8500.0
2012-08-17 14:10:00,33.02,33.02,33.01,33.01,5100.0,21.9832,21.9832,21.9765,21.9765,5100.0
2012-08-17 14:15:00,33.02,33.02,33.01,33.02,6300.0,21.9832,21.9832,21.9765,21.9832,6300.0
2012-08-17 14:20:00,33.01,33.02,33.01,33.02,7700.0,21.9765,21.9832,21.9765,21.9832,7700.0
2012-08-17 14:25:00,33.02,33.05,33.02,33.04,31700.0,21.9832,22.0031,21.9832,21.9965,31700.0
2012-08-17 14:30:00,33.04,33.05,33.04,33.04,5400.0,21.9965,22.0031,21.9965,21.9965,5400.0
2012-08-17 14:35:00,33.04,33.04,33.03,33.03,3000.0,21.9965,21.9965,21.9898,21.9898,3000.0
2012-08-17 14:40:00,33.04,33.04,33.03,33.04,10300.0,21.9965,21.9965,21.9898,21.9965,10300.0
2012-08-17 14:45:00,33.04,33.04,33.03,33.03,2200.0,21.9965,21.9965,21.9898,21.9898,2200.0
2012-08-17 14:50:00,33.04,33.05,33.03,33.03,14500.0,21.9965,22.0031,21.9898,21.9898,14500.0
2012-08-17 14:55:00,33.04,33.05,33.03,33.04,9100.0,21.9965,22.0031,21.9898,21.9965,9100.0
2012-08-17 15:00:00,33.05,33.06,33.04,33.06,11900.0,22.0031,22.0098,21.9965,22.0098,11900.0
2012-08-17 15:05:00,33.06,33.06,33.05,33.05,9800.0,22.0098,22.0098,22.0031,22.0031,9800.0
2012-08-17 15:10:00,33.05,33.05,33.04,33.04,18500.0,22.0031,22.0031,21.9965,21.9965,18500.0
2012-08-17 15:15:00,33.04,33.04,33.03,33.04,7100.0,21.9965,21.9965,21.9898,21.9965,7100.0
2012-08-17 15:20:00,33.04,33.05,33.03,33.04,15200.0,21.9965,22.0031,21.9898,21.9965,15200.0
2012-08-17 15:25:00,33.03,33.04,33.03,33.04,6500.0,21.9898,21.9965,21.9898,21.9965,6500.0
2012-08-17 15:30:00,33.04,33.04,33.02,33.02,18800.0,21.9965,21.9965,21.9832,21.9832,18800.0
2012-08-17 15:35:00,33.03,33.03,33.02,33.03,14200.0,21.9898,21.9898,21.9832,21.9898,14200.0
2012-08-17 15:40:00,33.02,33.04,33.02,33.04,50000.0,21.9832,21.9965,21.9832,21.9965,50000.0
2012-08-17 15:45:00,33.04,33.06,33.04,33.06,28900.0,21.9965,22.0098,21.9965,22.0098,28900.0
2012-08-17 15:50:00,33.06,33.09,33.05,33.08,41000.0,22.0098,22.0298,22.0031,22.0231,41000.0
2012-08-17 15:55:00,33.07,33.1,33.07,33.07,89800.0,22.0164,22.0364,22.0164,22.0164,89800.0
2012-08-20 09:30:00,32.96,33.01,32.96,33.0,56900.0,21.9432,21.9765,21.9432,21.9698,56900.0
2012-08-20 09:35:00,32.97,32.97,32.94,32.95,44800.0,21.9499,21.9499,21.9299,21.9366,44800.0
2012-08-20 09:40:00,32.96,33.0,32.94,33.0,37800.0,21.9432,21.9698,21.9299,21.9698,37800.0
2012-08-20 09:45:00,33.0,33.0,32.96,32.96,23700.0,21.9698,21.9698,21.9432,21.9432,23700.0
2012-08-20 09:50:00,32.96,32.99,32.96,32.98,59200.0,21.9432,21.9632,21.9432,21.9565,59200.0
2012-08-20 09:55:00,32.97,32.97,32.91,32.92,131400.0,21.9499,21.9499,21.9099,21.9166,131400.0
2012-08-20 10:00:00,32.92,32.95,32.91,32.93,46200.0,21.9166,21.9366,21.9099,21.9232,46200.0
2012-08-20 10:05:00,32.94,32.94,32.89,32.91,30300.0,21.9299,21.9299,21.8966,21.9099,30300.0
2012-08-20 10:10:00,32.91,32.92,32.9,32.9,42200.0,21.9099,21.9166,21.9033,21.9033,42200.0
2012-08-20 10:15:00,32.89,32.9,32.87,32.88,53900.0,21.8966,21.9033,21.8833,21.89,53900.0
2012-08-20 10:20:00,32.89,32.89,32.86,32.86,12900.0,21.8966,21.8966,21.8766,21.8766,12900.0
2012-08-20 10:25:00,32.85,32.87,32.85,32.87,25600.0,21.87,21.8833,21.87,21.8833,25600.0
2012-08-20 10:30:00,32.86,32.87,32.84,32.85,33500.0,21.8766,21.8833,21.8633,21.87,33500.0
2012-08-20 10:35:00,32.85,32.88,32.85,32.87,8500.0,21.87,21.89,21.87,21.8833,8500.0
2012-08-20 10:40:00,32.87,32.89,32.87,32.88,9000.0,21.8833,21.8966,21.8833,21.89,9000.0
2012-08-20 10:45:00,32.88,32.93,32.88,32.92,14900.0,21.89,21.9232,21.89,21.9166,14900.0
2012-08-20 10:50:00,32.93,32.93,32.92,32.92,13800.0,21.9232,21.9232,21.9166,21.9166,13800.0
2012-08-20 10:55:00,32.92,32.94,32.91,32.94,30000.0,21.9166,21.9299,21.9099,21.9299,30000.0
2012-08-20 11:00:00,32.94,32.94,32.93,32.93,10900.0,21.9299,21.9299,21.9232,21.9232,10900.0
2012-08-20 11:05:00,32.93,32.95,32.93,32.95,35800.0,21.9232,21.9366,21.9232,21.9366,35800.0
2012-08-20 11:10:00,32.95,32.99,32.95,32.99,22700.0,21.9366,21.9632,21.9366,21.9632,22700.0
2012-08-20 11:15:00,32.98,32.99,32.97,32.98,10200.0,21.9565,21.9632,21.9499,21.9565,10200.0
2012-08-20 11:20:00,32.98,32.99,32.97,32.97,16000.0,21.9565,21.9632,21.9499,21.9499,16000.0
2012-08-20 11:25:00,32.96,32.96,32.95,32.95,50200.0,21.9432,21.9432,21.9366,21.9366,50200.0
2012-08-20 11:30:00,32.95,32.96,32.95,32.95,54600.0,21.9366,21.9432,21.9366,21.9366,54600.0
2012-08-20 11:35:00,32.95,32.96,32.94,32.95,29600.0,21.9366,21.9432,21.9299,21.9366,29600.0
2012-08-20 11:40:00,32.95,32.95,32.94,32.95,9500.0,21.9366,21.9366,21.9299,21.9366,9500.0
2012-08-20 11:45:00,32.95,32.97,32.95,32.97,28100.0,21.9366,21.9499,21.9366,21.9499,28100.0
2012-08-20 11:50:00,32.97,33.0,32.96,32.99,15600.0,21.9499,21.9698,21.9432,21.9632,15600.0
2012-08-20 11:55:00,32.99,33.0,32.98,33.0,48200.0,21.9632,21.9698,21.9565,21.9698,48200.0
2012-08-20 12:00:00,32.99,33.0,32.99,32.99,14100.0,21.9632,21.9698,21.9632,21.9632,14100.0
2012-08-20 12:05:00,32.99,33.02,32.99,33.01,19900.0,21.9632,21.9832,21.9632,21.9765,19900.0
2012-08-20 12:10:00,33.01,33.02,33.01,33.02,19900.0,21.9765,21.9832,21.9765,21.9832,19900.0
2012-08-20 12:15:00,33.02,33.03,33.01,33.03,33700.0,21.9832,21.9898,21.9765,21.9898,33700.0
2012-08-20 12:20:00,33.03,33.03,33.01,33.01,6900.0,21.9898,21.9898,21.9765,21.9765,6900.0
2012-08-20 12:25:00,33.01,33.02,33.0,33.0,7300.0,21.9765,21.9832,21.9698,21.9698,7300.0
2012-08-20 12:30:00,33.01,33.02,32.99,32.99,18400.0,21.9765,21.9832,21.9632,21.9632,18400.0
2012-08-20 12:35:00,32.99,33.0,32.99,32.99,11400.0,21.9632,21.9698,21.9632,21.9632,11400.0
2012-08-20 12:40:00,32.99,33.0,32.98,33.0,21600.0,21.9632,21.9698,21.9565,21.9698,21600.0
2012-08-20 12:45:00,33.0,33.0,32.99,33.0,29300.0,21.9698,21.9698,21.9632,21.9698,29300.0
2012-08-20 12:50:00,33.0,33.0,32.98,32.99,16700.0,21.9698,21.9698,21.9565,21.9632,16700.0
2012-08-20 12:55:00,33.0,33.0,32.99,32.99,8700.0,21.9698,21.9698,21.9632,21.9632,8700.0
2012-08-20 13:00:00,32.99,33.0,32.99,32.99,14600.0,21.9632,21.9698,21.9632,21.9632,14600.0
2012-08-20 13:05:00,32.99,33.01,32.99,32.99,11800.0,21.9632,21.9765,21.9632,21.9632,11800.0
2012-08-20 13:10:00,32.99,33.0,32.99,32.99,14200.0,21.9632,21.9698,21.9632,21.9632,14200.0
2012-08-20 13:15:00,32.99,33.01,32.99,32.99,13300.0,21.9632,21.9765,21.9632,21.9632,13300.0
2012-08-20 13:20:00,32.99,33.0,32.99,32.99,7400.0,21.9632,21.9698,21.9632,21.9632,7400.0
2012-08-20 13:25:00,32.99,33.01,32.99,32.99,17600.0,21.9632,21.9765,21.9632,21.9632,17600.0
2012-08-20 13:30:00,32.99,33.0,32.98,32.98,24700.0,21.9632,21.9698,21.9565,21.9565,24700.0
2012-08-20 13:35:00,32.98,32.99,32.97,32.97,13500.0,21.9565,21.9632,21.9499,21.9499,13500.0
2012-08-20 13:40:00,32.97,32.98,32.96,32.98,32600.0,21.9499,21.9565,21.9432,21.9565,32600.0
2012-08-20 13:45:00,32.97,32.98,32.96,32.97,11900.0,21.9499,21.9565,21.9432,21.9499,11900.0
2012-08-20 13:50:00,32.96,32.98,32.96,32.98,26700.0,21.9432,21.9565,21.9432,21.9565,26700.0
2012-08-20 13:55:00,32.98,32.99,32.97,32.98,17600.0,21.9565,21.9632,21.9499,21.9565,17600.0
2012-08-20 14:00:00,32.98,32.98,32.96,32.97,28800.0,21.9565,21.9565,21.9432,21.9499,28800.0
2012-08-20 14:05:00,32.98,32.99,32.97,32.99,41800.0,21.9565,21.9632,21.9499,21.9632,41800.0
2012-08-20 14:10:00,33.0,33.02,33.0,33.01,18100.0,21.9698,21.9832,21.9698,21.9765,18100.0
2012-08-20 14:15:00,33.02,33.02,33.01,33.01,12500.0,21.9832,21.9832,21.9765,21.9765,12500.0
2012-08-20 14:20:00,33.01,33.02,33.0,33.01,28400.0,21.9765,21.9832,21.9698,21.9765,28400.0
2012-08-20 14:25:00,33.01,33.02,33.0,33.01,48300.0,21.9765,21.9832,21.9698,21.9765,48300.0
2012-08-20 14:30:00,33.01,33.04,33.01,33.02,56900.0,21.9765,21.9965,21.9765,21.9832,56900.0
2012-08-20 14:35:00,33.02,33.02,33.01,33.02,22500.0,21.9832,21.9832,21.9765,21.9832,22500.0
2012-08-20 14:40:00,33.02,33.03,33.01,33.03,46300.0,21.9832,21.9898,21.9765,21.9898,46300.0
2012-08-20 14:45:00,33.03,33.03,33.0,33.01,51200.0,21.9898,21.9898,21.9698,21.9765,51200.0
2012-08-20 14:50:00,33.0,33.02,33.0,33.01,35900.0,21.9698,21.9832,21.9698,21.9765,35900.0
2012-08-20 14:55:00,33.0,33.02,33.0,33.01,41800.0,21.9698,21.9832,21.9698,21.9765,41800.0
2012-08-20 15:00:00,33.01,33.02,33.01,33.01,40700.0,21.9765,21.9832,21.9765,21.9765,40700.0
2012-08-20 15:05:00,33.01,33.02,33.01,33.02,28200.0,21.9765,21.9832,21.9765,21.9832,28200.0
2012-08-20 15:10:00,33.02,33.02,32.99,32.99,31000.0,21.9832,21.9832,21.9632,21.9632,31000.0
2012-08-20 15:15:00,32.99,33.01,32.99,33.0,35400.0,21.9632,21.9765,21.9632,21.9698,35400.0
2012-08-20 15:20:00,33.0,33.01,32.99,33.0,41400.0,21.9698,21.9765,21.9632,21.9698,41400.0
2012-08-20 15:25:00,33.0,33.02,33.0,33.02,40200.0,21.9698,21.9832,21.9698,21.9832,40200.0
2012-08-20 15:30:00,33.02,33.03,33.01,33.01,39400.0,21.9832,21.9898,21.9765,21.9765,39400.0
2012-08-20 15:35:00,33.02,33.02,33.01,33.01,40700.0,21.9832,21.9832,21.9765,21.9765,40700.0
2012-08-20 15:40:00,33.01,33.02,33.0,33.01,118100.0,21.9765,21.9832,21.9698,21.9765,118100.0
2012-08-20 15:45:00,33.0,33.03,33.0,33.03,75900.0,21.9698,21.9898,21.9698,21.9898,75900.0
2012-08-20 15:50:00,33.02,33.03,33.0,33.0,47800.0,21.9832,21.9898,21.9698,21.9698,47800.0
2012-08-20 15:55:00,33.0,33.03,33.0,33.01,315100.0,21.9698,21.9898,21.9698,21.9765,315100.0
2012-08-21 09:30:00,33.26,33.32,33.24,33.32,49800.0,22.1429,22.1829,22.1296,22.1829,49800.0
2012-08-21 09:35:00,33.31,33.31,33.26,33.28,19400.0,22.1762,22.1762,22.1429,22.1563,19400.0
2012-08-21 09:40:00,33.27,33.28,33.26,33.26,10700.0,22.1496,22.1563,22.1429,22.1429,10700.0
2012-08-21 09:45:00,33.26,33.28,33.26,33.27,9100.0,22.1429,22.1563,22.1429,22.1496,9100.0
2012-08-21 09:50:00,33.28,33.29,33.26,33.28,34200.0,22.1563,22.1629,22.1429,22.1563,34200.0
2012-08-21 09:55:00,33.28,33.35,33.28,33.34,14100.0,22.1563,22.2029,22.1563,22.1962,14100.0
2012-08-21 10:00:00,33.35,33.38,33.35,33.37,82700.0,22.2029,22.2228,22.2029,22.2162,82700.0
2012-08-21 10:05:00,33.37,33.37,33.34,33.34,18100.0,22.2162,22.2162,22.1962,22.1962,18100.0
2012-08-21 10:10:00,33.35,33.39,33.35,33.37,33600.0,22.2029,22.2295,22.2029,22.2162,33600.0
2012-08-21 10:15:00,33.37,33.37,33.35,33.36,14900.0,22.2162,22.2162,22.2029,22.2095,14900.0
2012-08-21 10:20:00,33.37,33.39,33.37,33.37,8800.0,22.2162,22.2295,22.2162,22.2162,8800.0
2012-08-21 10:25:00,33.37,33.41,33.37,33.41,4100.0,22.2162,22.2428,22.2162,22.2428,4100.0
2012-08-21 10:30:00,33.41,33.42,33.4,33.42,10900.0,22.2428,22.2495,22.2361,22.2495,10900.0
2012-08-21 10:35:00,33.42,33.43,33.41,33.43,16500.0,22.2495,22.2561,22.2428,22.2561,16500.0
2012-08-21 10:40:00,33.42,33.42,33.41,33.42,16900.0,22.2495,22.2495,22.2428,22.2495,16900.0
2012-08-21 10:45:00,33.42,33.43,33.41,33.41,3800.0,22.2495,22.2561,22.2428,22.2428,3800.0
2012-08-21 10:50:00,33.41,33.42,33.41,33.41,4200.0,22.2428,22.2495,22.2428,22.2428,4200.0
2012-08-21 10:55:00,33.4,33.41,33.39,33.41,6300.0,22.2361,22.2428,22.2295,22.2428,6300.0
2012-08-21 11:00:00,33.41,33.42,33.41,33.41,2100.0,22.2428,22.2495,22.2428,22.2428,2100.0
2012-08-21 11:05:00,33.42,33.43,33.4,33.41,24000.0,22.2495,22.2561,22.2361,22.2428,24000.0
2012-08-21 11:10:00,33.41,33.44,33.41,33.41,8100.0,22.2428,22.2628,22.2428,22.2428,8100.0
2012-08-21 11:15:00,33.41,33.45,33.41,33.44,34100.0,22.2428,22.2694,22.2428,22.2628,34100.0
2012-08-21 11:20:00,33.45,33.45,33.38,33.39,38500.0,22.2694,22.2694,22.2228,22.2295,38500.0
2012-08-21 11:25:00,33.39,33.41,33.38,33.41,23900.0,22.2295,22.2428,22.2228,22.2428,23900.0
2012-08-21 11:30:00,33.41,33.41,33.38,33.38,19400.0,22.2428,22.2428,22.2228,22.2228,19400.0
2012-08-21 11:35:00,33.37,33.37,33.33,33.34,46400.0,22.2162,22.2162,22.1895,22.1962,46400.0
2012-08-21 11:40:00,33.34,33.34,33.29,33.3,22500.0,22.1962,22.1962,22.1629,22.1696,22500.0
2012-08-21 11:45:00,33.3,33.34,33.29,33.34,76200.0,22.1696,22.1962,22.1629,22.1962,76200.0
2012-08-21 11:50:00,33.33,33.35,33.33,33.35,10400.0,22.1895,22.2029,22.1895,22.2029,10400.0
2012-08-21 11:55:00,33.36,33.37,33.32,33.32,43900.0,22.2095,22.2162,22.1829,22.1829,43900.0
2012-08-21 12:00:00,33.32,33.33,33.3,33.31,11000.0,22.1829,22.1895,22.1696,22.1762,11000.0
2012-08-21 12:05:00,33.31,33.31,33.29,33.29,3400.0,22.1762,22.1762,22.1629,22.1629,3400.0
2012-08-21 12:10:00,33.3,33.32,33.3,33.31,8200.0,22.1696,22.1829,22.1696,22.1762,8200.0
2012-08-21 12:15:00,33.31,33.31,33.28,33.29,11700.0,22.1762,22.1762,22.1563,22.1629,11700.0
2012-08-21 12:20:00,33.29,33.31,33.29,33.31,26600.0,22.1629,22.1762,22.1629,22.1762,26600.0
2012-08-21 12:25:00,33.31,33.31,33.29,33.29,18500.0,22.1762,22.1762,22.1629,22.1629,18500.0
2012-08-21 12:30:00,33.3,33.31,33.29,33.29,23900.0,22.1696,22.1762,22.1629,22.1629,23900.0
2012-08-21 12:35:00,33.3,33.31,33.29,33.31,5900.0,22.1696,22.1762,22.1629,22.1762,5900.0
2012-08-21 12:40:00,33.31,33.32,33.3,33.3,102600.0,22.1762,22.1829,22.1696,22.1696,102600.0
2012-08-21 12:45:00,33.3,33.3,33.28,33.29,11900.0,22.1696,22.1696,22.1563,22.1629,11900.0
2012-08-21 12:50:00,33.29,33.32,33.29,33.3,17900.0,22.1629,22.1829,22.1629,22.1696,17900.0
2012-08-21 12:55:00,33.32,33.32,33.3,33.32,6300.0,22.1829,22.1829,22.1696,22.1829,6300.0
2012-08-21 13:00:00,33.32,33.32,33.3,33.32,35500.0,22.1829,22.1829,22.1696,22.1829,35500.0
2012-08-21 13:05:00,33.31,33.32,33.31,33.31,15800.0,22.1762,22.1829,22.1762,22.1762,15800.0
2012-08-21 13:10:00,33.31,33.32,33.28,33.29,12100.0,22.1762,22.1829,22.1563,22.1629,12100.0
2012-08-21 13:15:00,33.3,33.31,33.29,33.3,5500.0,22.1696,22.1762,22.1629,22.1696,5500.0
2012-08-21 13:20:00,33.3,33.31,33.29,33.3,5600.0,22.1696,22.1762,22.1629,22.1696,5600.0
2012-08-21 13:25:00,33.3,33.31,33.28,33.28,10100.0,22.1696,22.1762,22.1563,22.1563,10100.0
2012-08-21 13:30:00,33.28,33.31,33.28,33.3,193300.0,22.1563,22.1762,22.1563,22.1696,193300.0
2012-08-21 13:35:00,33.3,33.31,33.3,33.3,16900.0,22.1696,22.1762,22.1696,22.1696,16900.0
2012-08-21 13:40:00,33.3,33.3,33.27,33.27,210200.0,22.1696,22.1696,22.1496,22.1496,210200.0
2012-08-21 13:45:00,33.26,33.26,33.24,33.24,10100.0,22.1429,22.1429,22.1296,22.1296,10100.0
2012-08-21 13:50:00,33.24,33.24,33.22,33.23,11300.0,22.1296,22.1296,22.1163,22.123,11300.0
2012-08-21 13:55:00,33.24,33.26,33.23,33.26,9200.0,22.1296,22.1429,22.123,22.1429,9200.0
2012-08-21 14:00:00,33.26,33.27,33.26,33.26,16000.0,22.1429,22.1496,22.1429,22.1429,16000.0
2012-08-21 14:05:00,33.27,33.28,33.25,33.26,11400.0,22.1496,22.1563,22.1363,22.1429,11400.0
2012-08-21 14:10:00,33.25,33.28,33.25,33.28,9500.0,22.1363,22.1563,22.1363,22.1563,9500.0
2012-08-21 14:15:00,33.27,33.27,33.24,33.24,8200.0,22.1496,22.1496,22.1296,22.1296,8200.0
2012-08-21 14:20:00,33.23,33.26,33.23,33.26,14200.0,22.123,22.1429,22.123,22.1429,14200.0
2012-08-21 14:25:00,33.25,33.26,33.23,33.24,8000.0,22.1363,22.1429,22.123,22.1296,8000.0
2012-08-21 14:30:00,33.23,33.25,33.23,33.25,7600.0,22.123,22.1363,22.123,22.1363,7600.0
2012-08-21 14:35:00,33.24,33.24,33.2,33.22,23000.0,22.1296,22.1296,22.103,22.1163,23000.0
2012-08-21 14:40:00,33.21,33.23,33.19,33.2,9000.0,22.1097,22.123,22.0963,22.103,9000.0
2012-08-21 14:45:00,33.2,33.21,33.19,33.21,17500.0,22.103,22.1097,22.0963,22.1097,17500.0
2012-08-21 14:50:00,33.2,33.21,33.2,33.2,22800.0,22.103,22.1097,22.103,22.103,22800.0
2012-08-21 14:55:00,33.21,33.21,33.19,33.2,14500.0,22.1097,22.1097,22.0963,22.103,14500.0
2012-08-21 15:00:00,33.19,33.19,33.17,33.18,26100.0,22.0963,22.0963,22.083,22.0897,26100.0
2012-08-21 15:05:00,33.17,33.19,33.16,33.17,42200.0,22.083,22.0963,22.0764,22.083,42200.0
2012-08-21 15:10:00,33.17,33.17,33.14,33.15,29800.0,22.083,22.083,22.063,22.0697,29800.0
2012-08-21 15:15:00,33.16,33.16,33.12,33.12,36400.0,22.0764,22.0764,22.0497,22.0497,36400.0
2012-08-21 15:20:00,33.13,33.15,33.13,33.14,7900.0,22.0564,22.0697,22.0564,22.063,7900.0
2012-08-21 15:25:00,33.14,33.15,33.13,33.15,12100.0,22.063,22.0697,22.0564,22.0697,12100.0
2012-08-21 15:30:00,33.15,33.17,33.14,33.15,14700.0,22.0697,22.083,22.063,22.0697,14700.0
2012-08-21 15:35:00,33.15,33.17,33.15,33.17,26600.0,22.0697,22.083,22.0697,22.083,26600.0
2012-08-21 15:40:00,33.16,33.19,33.16,33.17,38300.0,22.0764,22.0963,22.0764,22.083,38300.0
2012-08-21 15:45:00,33.17,33.18,33.16,33.17,24900.0,22.083,22.0897,22.0764,22.083,24900.0
2012-08-21 15:50:00,33.17,33.18,33.14,33.14,95700.0,22.083,22.0897,22.063,22.063,95700.0
2012-08-21 15:55:00,33.14,33.19,33.14,33.18,62100.0,22.063,22.0963,22.063,22.0897,62100.0
2012-08-22 09:30:00,32.93,32.97,32.91,32.93,41700.0,21.9232,21.9499,21.9099,21.9232,41700.0
2012-08-22 09:35:00,32.93,32.96,32.92,32.95,10900.0,21.9232,21.9432,21.9166,21.9366,10900.0
2012-08-22 09:40:00,32.96,33.01,32.94,32.99,14100.0,21.9432,21.9765,21.9299,21.9632,14100.0
2012-08-22 09:45:00,33.0,33.06,33.0,33.04,21900.0,21.9698,22.0098,21.9698,21.9965,21900.0
2012-08-22 09:50:00,33.04,33.08,33.03,33.04,44300.0,21.9965,22.0231,21.9898,21.9965,44300.0
2012-08-22 09:55:00,33.03,33.04,33.0,33.03,15700.0,21.9898,21.9965,21.9698,21.9898,15700.0
2012-08-22 10:00:00,33.03,33.04,32.99,33.03,25100.0,21.9898,21.9965,21.9632,21.9898,25100.0
2012-08-22 10:05:00,33.01,33.05,33.0,33.03,12800.0,21.9765,22.0031,21.9698,21.9898,12800.0
2012-08-22 10:10:00,33.03,33.03,33.0,33.01,18200.0,21.9898,21.9898,21.9698,21.9765,18200.0
2012-08-22 10:15:00,33.0,33.01,32.98,33.0,12000.0,21.9698,21.9765,21.9565,21.9698,12000.0
2012-08-22 10:20:00,33.01,33.03,33.0,33.02,23600.0,21.9765,21.9898,21.9698,21.9832,23600.0
2012-08-22 10:25:00,33.02,33.03,33.01,33.02,2500.0,21.9832,21.9898,21.9765,21.9832,2500.0
2012-08-22 10:30:00,33.03,33.04,33.01,33.01,15200.0,21.9898,21.9965,21.9765,21.9765,15200.0
2012-08-22 10:35:00,33.02,33.03,33.01,33.01,13500.0,21.9832,21.9898,21.9765,21.9765,13500.0
2012-08-22 10:40:00,33.0,33.0,32.99,32.99,5300.0,21.9698,21.9698,21.9632,21.9632,5300.0
2012-08-22 10:45:00,32.98,32.99,32.96,32.96,6700.0,21.9565,21.9632,21.9432,21.9432,6700.0
2012-08-22 10:50:00,32.95,32.95,32.93,32.93,4900.0,21.9366,21.9366,21.9232,21.9232,4900.0
2012-08-22 10:55:00,32.93,32.95,32.93,32.94,11000.0,21.9232,21.9366,21.9232,21.9299,11000.0
2012-08-22 11:00:00,32.93,32.98,32.92,32.98,23900.0,21.9232,21.9565,21.9166,21.9565,23900.0
2012-08-22 11:05:00,32.98,33.01,32.97,32.98,100300.0,21.9565,21.9765,21.9499,21.9565,100300.0
2012-08-22 11:10:00,32.98,32.98,32.95,32.95,104800.0,21.9565,21.9565,21.9366,21.9366,104800.0
2012-08-22 11:15:00,32.95,32.95,32.93,32.94,151300.0,21.9366,21.9366,21.9232,21.9299,151300.0
2012-08-22 11:20:00,32.93,32.95,32.92,32.92,155600.0,21.9232,21.9366,21.9166,21.9166,155600.0
2012-08-22 11:25:00,32.91,32.93,32.91,32.92,160000.0,21.9099,21.9232,21.9099,21.9166,160000.0
2012-08-22 11:30:00,32.93,32.93,32.91,32.91,102200.0,21.9232,21.9232,21.9099,21.9099,102200.0
2012-08-22 11:35:00,32.92,32.94,32.92,32.94,5600.0,21.9166,21.9299,21.9166,21.9299,5600.0
2012-08-22 11:40:00,32.94,32.95,32.93,32.94,12800.0,21.9299,21.9366,21.9232,21.9299,12800.0
2012-08-22 11:45:00,32.94,32.96,32.94,32.96,26100.0,21.9299,21.9432,21.9299,21.9432,26100.0
2012-08-22 11:50:00,32.95,32.97,32.95,32.97,45300.0,21.9366,21.9499,21.9366,21.9499,45300.0
2012-08-22 11:55:00,32.96,32.98,32.96,32.98,18900.0,21.9432,21.9565,21.9432,21.9565,18900.0
2012-08-22 12:00:00,32.98,32.98,32.98,32.98,5000.0,21.9565,21.9565,21.9565,21.9565,5000.0
2012-08-22 12:05:00,32.98,32.98,32.96,32.96,7100.0,21.9565,21.9565,21.9432,21.9432,7100.0
2012-08-22 12:10:00,32.97,32.97,32.97,32.97,2900.0,21.9499,21.9499,21.9499,21.9499,2900.0
2012-08-22 12:15:00,32.97,32.97,32.96,32.97,21500.0,21.9499,21.9499,21.9432,21.9499,21500.0
2012-08-22 12:20:00,32.96,32.97,32.95,32.95,32300.0,21.9432,21.9499,21.9366,21.9366,32300.0
2012-08-22 12:25:00,32.95,32.96,32.94,32.95,4000.0,21.9366,21.9432,21.9299,21.9366,4000.0
2012-08-22 12:30:00,32.95,32.95,32.91,32.91,15200.0,21.9366,21.9366,21.9099,21.9099,15200.0
2012-08-22 12:35:00,32.92,32.92,32.89,32.89,2200.0,21.9166,21.9166,21.8966,21.8966,2200.0
2012-08-22 12:40:00,32.89,32.92,32.89,32.91,4000.0,21.8966,21.9166,21.8966,21.9099,4000.0
2012-08-22 12:45:00,32.91,32.93,32.9,32.93,132500.0,21.9099,21.9232,21.9033,21.9232,132500.0
2012-08-22 12:50:00,32.92,32.93,32.9,32.91,15600.0,21.9166,21.9232,21.9033,21.9099,15600.0
2012-08-22 12:55:00,32.91,32.92,32.9,32.91,15700.0,21.9099,21.9166,21.9033,21.9099,15700.0
2012-08-22 13:00:00,32.9,32.93,32.9,32.93,1700.0,21.9033,21.9232,21.9033,21.9232,1700.0
2012-08-22 13:05:00,32.92,32.93,32.91,32.92,6400.0,21.9166,21.9232,21.9099,21.9166,6400.0
2012-08-22 13:10:00,32.91,32.92,32.91,32.92,3700.0,21.9099,21.9166,21.9099,21.9166,3700.0
2012-08-22 13:15:00,32.93,32.93,32.91,32.92,8200.0,21.9232,21.9232,21.9099,21.9166,8200.0
2012-08-22 13:20:00,32.93,32.94,32.93,32.94,1100.0,21.9232,21.9299,21.9232,21.9299,1100.0
2012-08-22 13:25:00,32.95,32.96,32.94,32.94,14000.0,21.9366,21.9432,21.9299,21.9299,14000.0
2012-08-22 13:30:00,32.94,32.95,32.94,32.95,2700.0,21.9299,21.9366,21.9299,21.9366,2700.0
2012-08-22 13:35:00,32.95,32.95,32.94,32.94,6300.0,21.9366,21.9366,21.9299,21.9299,6300.0
2012-08-22 13:40:00,32.94,32.96,32.93,32.94,15100.0,21.9299,21.9432,21.9232,21.9299,15100.0
2012-08-22 13:45:00,32.94,32.96,32.94,32.94,3200.0,21.9299,21.9432,21.9299,21.9299,3200.0
2012-08-22 13:50:00,32.94,32.95,32.94,32.94,27300.0,21.9299,21.9366,21.9299,21.9299,27300.0
2012-08-22 13:55:00,32.95,32.95,32.92,32.95,13800.0,21.9366,21.9366,21.9166,21.9366,13800.0
2012-08-22 14:00:00,32.95,33.13,32.95,33.13,39300.0,21.9366,22.0564,21.9366,22.0564,39300.0
2012-08-22 14:05:00,33.11,33.14,33.05,33.06,19700.0,22.0431,22.063,22.0031,22.0098,19700.0
2012-08-22 14:10:00,33.06,33.11,33.06,33.06,12400.0,22.0098,22.0431,22.0098,22.0098,12400.0
2012-08-22 14:15:00,33.06,33.07,33.01,33.03,18100.0,22.0098,22.0164,21.9765,21.9898,18100.0
2012-08-22 14:20:00,33.03,33.06,33.03,33.05,7400.0,21.9898,22.0098,21.9898,22.0031,7400.0
2012-08-22 14:25:00,33.06,33.09,33.05,33.08,8200.0,22.0098,22.0298,22.0031,22.0231,8200.0
2012-08-22 14:30:00,33.09,33.14,33.08,33.13,36700.0,22.0298,22.063,22.0231,22.0564,36700.0
2012-08-22 14:35:00,33.14,33.18,33.12,33.16,19500.0,22.063,22.0897,22.0497,22.0764,19500.0
2012-08-22 14:40:00,33.16,33.18,33.15,33.15,18500.0,22.0764,22.0897,22.0697,22.0697,18500.0
2012-08-22 14:45:00,33.16,33.22,33.16,33.2,19800.0,22.0764,22.1163,22.0764,22.103,19800.0
2012-08-22 14:50:00,33.21,33.21,33.19,33.21,20400.0,22.1097,22.1097,22.0963,22.1097,20400.0
2012-08-22 14:55:00,33.2,33.23,33.2,33.23,12200.0,22.103,22.123,22.103,22.123,12200.0
2012-08-22 15:00:00,33.24,33.24,33.2,33.21,21600.0,22.1296,22.1296,22.103,22.1097,21600.0
2012-08-22 15:05:00,33.21,33.23,33.19,33.22,20700.0,22.1097,22.123,22.0963,22.1163,20700.0
2012-08-22 15:10:00,33.23,33.24,33.2,33.2,19500.0,22.123,22.1296,22.103,22.103,19500.0
2012-08-22 15:15:00,33.19,33.19,33.15,33.15,7900.0,22.0963,22.0963,22.0697,22.0697,7900.0
2012-08-22 15:20:00,33.15,33.17,33.15,33.15,5700.0,22.0697,22.083,22.0697,22.0697,5700.0
2012-08-22 15:25:00,33.15,33.17,33.15,33.16,35200.0,22.0697,22.083,22.0697,22.0764,35200.0
2012-08-22 15:30:00,33.15,33.17,33.15,33.16,17500.0,22.0697,22.083,22.0697,22.0764,17500.0
2012-08-22 15:35:00,33.17,33.17,33.14,33.15,25600.0,22.083,22.083,22.063,22.0697,25600.0
2012-08-22 15:40:00,33.16,33.18,33.16,33.17,27000.0,22.0764,22.0897,22.0764,22.083,27000.0
2012-08-22 15:45:00,33.16,33.17,33.15,33.17,5400.0,22.0764,22.083,22.0697,22.083,5400.0
2012-08-22 15:50:00,33.16,33.18,33.16,33.18,23200.0,22.0764,22.0897,22.0764,22.0897,23200.0
2012-08-22 15:55:00,33.17,33.18,33.17,33.17,42300.0,22.083,22.0897,22.083,22.083,42300.0
2012-08-23 09:30:00,33.07,33.07,33.01,33.01,50800.0,22.0164,22.0164,21.9765,21.9765,50800.0
2012-08-23 09:35:00,33.01,33.02,32.98,33.02,46100.0,21.9765,21.9832,21.9565,21.9832,46100.0
2012-08-23 09:40:00,33.01,33.05,33.01,33.05,18200.0,21.9765,22.0031,21.9765,22.0031,18200.0
2012-08-23 09:45:00,33.04,33.04,33.0,33.0,6500.0,21.9965,21.9965,21.9698,21.9698,6500.0
2012-08-23 09:50:00,32.99,33.01,32.98,32.98,22000.0,21.9632,21.9765,21.9565,21.9565,22000.0
2012-08-23 09:55:00,32.97,32.98,32.95,32.97,11200.0,21.9499,21.9565,21.9366,21.9499,11200.0
2012-08-23 10:00:00,32.96,33.0,32.96,32.97,20300.0,21.9432,21.9698,21.9432,21.9499,20300.0
2012-08-23 10:05:00,32.98,32.99,32.98,32.98,6900.0,21.9565,21.9632,21.9565,21.9565,6900.0
2012-08-23 10:10:00,32.98,32.98,32.93,32.94,6400.0,21.9565,21.9565,21.9232,21.9299,6400.0
2012-08-23 10:15:00,32.94,32.95,32.94,32.94,7200.0,21.9299,21.9366,21.9299,21.9299,7200.0
2012-08-23 10:20:00,32.93,32.96,32.93,32.96,4100.0,21.9232,21.9432,21.9232,21.9432,4100.0
2012-08-23 10:25:00,32.98,33.03,32.98,33.03,11000.0,21.9565,21.9898,21.9565,21.9898,11000.0
2012-08-23 10:30:00,33.01,33.06,32.99,33.04,88300.0,21.9765,22.0098,21.9632,21.9965,88300.0
2012-08-23 10:35:00,33.04,33.05,33.02,33.03,7700.0,21.9965,22.0031,21.9832,21.9898,7700.0
2012-08-23 10:40:00,33.03,33.05,33.01,33.03,6300.0,21.9898,22.0031,21.9765,21.9898,6300.0
2012-08-23 10:45:00,33.04,33.1,33.04,33.1,27400.0,21.9965,22.0364,21.9965,22.0364,27400.0
2012-08-23 10:50:00,33.1,33.12,33.1,33.11,7500.0,22.0364,22.0497,22.0364,22.0431,7500.0
2012-08-23 10:55:00,33.1,33.11,33.08,33.1,7000.0,22.0364,22.0431,22.0231,22.0364,7000.0
2012-08-23 11:00:00,33.1,33.1,33.05,33.05,5000.0,22.0364,22.0364,22.0031,22.0031,5000.0
2012-08-23 11:05:00,33.05,33.09,33.04,33.09,19400.0,22.0031,22.0298,21.9965,22.0298,19400.0
2012-08-23 11:10:00,33.09,33.12,33.06,33.12,17000.0,22.0298,22.0497,22.0098,22.0497,17000.0
2012-08-23 11:15:00,33.12,33.12,33.09,33.1,12200.0,22.0497,22.0497,22.0298,22.0364,12200.0
2012-08-23 11:20:00,33.09,33.09,33.06,33.06,29500.0,22.0298,22.0298,22.0098,22.0098,29500.0
2012-08-23 11:25:00,33.06,33.12,33.06,33.11,9200.0,22.0098,22.0497,22.0098,22.0431,9200.0
2012-08-23 11:30:00,33.11,33.11,33.06,33.06,12600.0,22.0431,22.0431,22.0098,22.0098,12600.0
2012-08-23 11:35:00,33.06,33.07,33.04,33.04,16300.0,22.0098,22.0164,21.9965,21.9965,16300.0
2012-08-23 11:40:00,33.04,33.05,33.03,33.05,71800.0,21.9965,22.0031,21.9898,22.0031,71800.0
2012-08-23 11:45:00,33.05,33.05,33.04,33.04,31000.0,22.0031,22.0031,21.9965,21.9965,31000.0
2012-08-23 11:50:00,33.04,33.05,33.03,33.04,49900.0,21.9965,22.0031,21.9898,21.9965,49900.0
2012-08-23 11:55:00,33.05,33.07,33.05,33.07,7200.0,22.0031,22.0164,22.0031,22.0164,7200.0
2012-08-23 12:00:00,33.07,33.07,33.02,33.03,12200.0,22.0164,22.0164,21.9832,21.9898,12200.0
2012-08-23 12:05:00,33.02,33.04,33.02,33.04,1500.0,21.9832,21.9965,21.9832,21.9965,1500.0
2012-08-23 12:10:00,33.04,33.04,33.02,33.02,8600.0,21.9965,21.9965,21.9832,21.9832,8600.0
2012-08-23 12:15:00,33.01,33.02,33.0,33.02,12200.0,21.9765,21.9832,21.9698,21.9832,12200.0
2012-08-23 12:20:00,33.02,33.04,33.01,33.03,9200.0,21.9832,21.9965,21.9765,21.9898,9200.0
2012-08-23 12:25:00,33.02,33.03,33.02,33.02,4500.0,21.9832,21.9898,21.9832,21.9832,4500.0
2012-08-23 12:30:00,33.03,33.04,33.03,33.03,1400.0,21.9898,21.9965,21.9898,21.9898,1400.0
2012-08-23 12:35:00,33.04,33.04,33.01,33.02,2200.0,21.9965,21.9965,21.9765,21.9832,2200.0
2012-08-23 12:40:00,33.03,33.06,33.0,33.05,121500.0,21.9898,22.0098,21.9698,22.0031,121500.0
2012-08-23 12:45:00,33.05,33.05,33.03,33.03,9500.0,22.0031,22.0031,21.9898,21.9898,9500.0
2012-08-23 12:50:00,33.03,33.04,33.02,33.02,12500.0,21.9898,21.9965,21.9832,21.9832,12500.0
2012-08-23 12:55:00,33.01,33.02,32.99,33.01,47300.0,21.9765,21.9832,21.9632,21.9765,47300.0
2012-08-23 13:00:00,33.0,33.0,32.97,33.0,22800.0,21.9698,21.9698,21.9499,21.9698,22800.0
2012-08-23 13:05:00,32.99,32.99,32.98,32.98,2100.0,21.9632,21.9632,21.9565,21.9565,2100.0
2012-08-23 13:10:00,32.98,32.99,32.93,32.93,24300.0,21.9565,21.9632,21.9232,21.9232,24300.0
2012-08-23 13:15:00,32.93,32.96,32.93,32.94,8600.0,21.9232,21.9432,21.9232,21.9299,8600.0
2012-08-23 13:20:00,32.94,32.95,32.92,32.92,18800.0,21.9299,21.9366,21.9166,21.9166,18800.0
2012-08-23 13:25:00,32.91,32.94,32.91,32.92,18300.0,21.9099,21.9299,21.9099,21.9166,18300.0
2012-08-23 13:30:00,32.92,32.94,32.91,32.94,7900.0,21.9166,21.9299,21.9099,21.9299,7900.0
2012-08-23 13:35:00,32.94,32.94,32.91,32.91,18000.0,21.9299,21.9299,21.9099,21.9099,18000.0
2012-08-23 13:40:00,32.9,32.94,32.9,32.93,17700.0,21.9033,21.9299,21.9033,21.9232,17700.0
2012-08-23 13:45:00,32.93,32.94,32.92,32.94,18900.0,21.9232,21.9299,21.9166,21.9299,18900.0
2012-08-23 13:50:00,32.94,32.97,32.94,32.96,20200.0,21.9299,21.9499,21.9299,21.9432,20200.0
2012-08-23 13:55:00,32.97,32.97,32.94,32.95,24400.0,21.9499,21.9499,21.9299,21.9366,24400.0
2012-08-23 14:00:00,32.95,32.96,32.94,32.95,8400.0,21.9366,21.9432,21.9299,21.9366,8400.0
2012-08-23 14:05:00,32.95,32.97,32.94,32.97,20800.0,21.9366,21.9499,21.9299,21.9499,20800.0
2012-08-23 14:10:00,32.97,32.97,32.95,32.96,39500.0,21.9499,21.9499,21.9366,21.9432,39500.0
2012-08-23 14:15:00,32.97,32.97,32.94,32.95,29200.0,21.9499,21.9499,21.9299,21.9366,29200.0
2012-08-23 14:20:00,32.96,32.98,32.94,32.95,169600.0,21.9432,21.9565,21.9299,21.9366,169600.0
2012-08-23 14:25:00,32.95,32.97,32.95,32.95,11700.0,21.9366,21.9499,21.9366,21.9366,11700.0
2012-08-23 14:30:00,32.95,32.96,32.95,32.96,19000.0,21.9366,21.9432,21.9366,21.9432,19000.0
2012-08-23 14:35:00,32.96,32.98,32.96,32.97,9000.0,21.9432,21.9565,21.9432,21.9499,9000.0
2012-08-23 14:40:00,32.97,32.99,32.97,32.99,27600.0,21.9499,21.9632,21.9499,21.9632,27600.0
2012-08-23 14:45:00,32.98,33.01,32.98,33.01,11300.0,21.9565,21.9765,21.9565,21.9765,11300.0
2012-08-23 14:50:00,33.01,33.01,32.98,32.98,11200.0,21.9765,21.9765,21.9565,21.9565,11200.0
2012-08-23 14:55:00,33.0,33.0,32.98,32.98,25900.0,21.9698,21.9698,21.9565,21.9565,25900.0
2012-08-23 15:00:00,32.98,32.99,32.97,32.97,27300.0,21.9565,21.9632,21.9499,21.9499,27300.0
2012-08-23 15:05:00,32.97,33.01,32.97,33.01,11100.0,21.9499,21.9765,21.9499,21.9765,11100.0
2012-08-23 15:10:00,33.01,33.01,33.0,33.01,4600.0,21.9765,21.9765,21.9698,21.9765,4600.0
2012-08-23 15:15:00,33.01,33.01,33.0,33.0,12000.0,21.9765,21.9765,21.9698,21.9698,12000.0
2012-08-23 15:20:00,33.0,33.0,32.95,32.96,31400.0,21.9698,21.9698,21.9366,21.9432,31400.0
2012-08-23 15:25:00,32.96,32.99,32.96,32.98,14700.0,21.9432,21.9632,21.9432,21.9565,14700.0
2012-08-23 15:30:00,32.97,32.98,32.96,32.97,11600.0,21.9499,21.9565,21.9432,21.9499,11600.0
2012-08-23 15:35:00,32.98,33.01,32.97,32.98,28800.0,21.9565,21.9765,21.9499,21.9565,28800.0
2012-08-23 15:40:00,32.98,33.0,32.98,32.98,31900.0,21.9565,21.9698,21.9565,21.9565,31900.0
2012-08-23 15:45:00,32.98,32.99,32.95,32.95,124000.0,21.9565,21.9632,21.9366,21.9366,124000.0
2012-08-23 15:50:00,32.95,32.96,32.94,32.95,118800.0,21.9366,21.9432,21.9299,21.9366,118800.0
2012-08-23 15:55:00,32.95,32.98,32.94,32.97,92600.0,21.9366,21.9565,21.9299,21.9499,92600.0
2012-08-24 09:30:00,32.77,32.8,32.74,32.79,50400.0,21.8167,21.8367,21.7967,21.83,50400.0
2012-08-24 09:35:00,32.78,32.8,32.77,32.77,43200.0,21.8234,21.8367,21.8167,21.8167,43200.0
2012-08-24 09:40:00,32.77,32.78,32.74,32.74,18100.0,21.8167,21.8234,21.7967,21.7967,18100.0
2012-08-24 09:45:00,32.74,32.76,32.74,32.75,5600.0,21.7967,21.8101,21.7967,21.8034,5600.0
2012-08-24 09:50:00,32.75,32.76,32.73,32.73,8900.0,21.8034,21.8101,21.7901,21.7901,8900.0
2012-08-24 09:55:00,32.73,32.73,32.69,32.7,15800.0,21.7901,21.7901,21.7635,21.7701,15800.0
2012-08-24 10:00:00,32.7,32.75,32.7,32.74,18000.0,21.7701,21.8034,21.7701,21.7967,18000.0
2012-08-24 10:05:00,32.74,32.76,32.73,32.76,23300.0,21.7967,21.8101,21.7901,21.8101,23300.0
2012-08-24 10:10:00,32.76,32.8,32.75,32.77,11000.0,21.8101,21.8367,21.8034,21.8167,11000.0
2012-08-24 10:15:00,32.77,32.77,32.75,32.77,20200.0,21.8167,21.8167,21.8034,21.8167,20200.0
2012-08-24 10:20:00,32.76,32.79,32.75,32.77,19900.0,21.8101,21.83,21.8034,21.8167,19900.0
2012-08-24 10:25:00,32.77,32.77,32.75,32.75,6100.0,21.8167,21.8167,21.8034,21.8034,6100.0
2012-08-24 10:30:00,32.75,32.8,32.75,32.8,8900.0,21.8034,21.8367,21.8034,21.8367,8900.0
2012-08-24 10:35:00,32.8,32.88,32.78,32.85,2155500.0,21.8367,21.89,21.8234,21.87,2155500.0
2012-08-24 10:40:00,32.84,32.85,32.83,32.83,33800.0,21.8633,21.87,21.8567,21.8567,33800.0
2012-08-24 10:45:00,32.84,32.88,32.84,32.85,45600.0,21.8633,21.89,21.8633,21.87,45600.0
2012-08-24 10:50:00,32.85,32.86,32.82,32.85,60300.0,21.87,21.8766,21.85,21.87,60300.0
2012-08-24 10:55:00,32.85,32.86,32.83,32.84,18700.0,21.87,21.8766,21.8567,21.8633,18700.0
2012-08-24 11:00:00,32.84,32.88,32.84,32.87,12800.0,21.8633,21.89,21.8633,21.8833,12800.0
2012-08-24 11:05:00,32.87,32.91,32.87,32.88,26700.0,21.8833,21.9099,21.8833,21.89,26700.0
2012-08-24 11:10:00,32.88,32.89,32.86,32.87,103900.0,21.89,21.8966,21.8766,21.8833,103900.0
2012-08-24 11:15:00,32.88,33.08,32.88,33.06,69500.0,21.89,22.0231,21.89,22.0098,69500.0
2012-08-24 11:20:00,33.07,33.1,33.03,33.03,43200.0,22.0164,22.0364,21.9898,21.9898,43200.0
2012-08-24 11:25:00,33.03,33.06,33.01,33.01,15600.0,21.9898,22.0098,21.9765,21.9765,15600.0
2012-08-24 11:30:00,33.02,33.05,33.02,33.03,10200.0,21.9832,22.0031,21.9832,21.9898,10200.0
2012-08-24 11:35:00,33.02,33.02,33.0,33.01,13300.0,21.9832,21.9832,21.9698,21.9765,13300.0
2012-08-24 11:40:00,33.01,33.01,32.97,32.97,9600.0,21.9765,21.9765,21.9499,21.9499,9600.0
2012-08-24 11:45:00,32.97,32.97,32.94,32.96,14500.0,21.9499,21.9499,21.9299,21.9432,14500.0
2012-08-24 11:50:00,32.97,32.97,32.94,32.94,6400.0,21.9499,21.9499,21.9299,21.9299,6400.0
2012-08-24 11:55:00,32.94,32.95,32.94,32.94,8800.0,21.9299,21.9366,21.9299,21.9299,8800.0
2012-08-24 12:00:00,32.94,32.96,32.93,32.96,9200.0,21.9299,21.9432,21.9232,21.9432,9200.0
2012-08-24 12:05:00,32.95,32.97,32.95,32.97,8200.0,21.9366,21.9499,21.9366,21.9499,8200.0
2012-08-24 12:10:00,32.96,32.97,32.94,32.94,13400.0,21.9432,21.9499,21.9299,21.9299,13400.0
2012-08-24 12:15:00,32.93,32.95,32.93,32.94,22400.0,21.9232,21.9366,21.9232,21.9299,22400.0
2012-08-24 12:20:00,32.94,32.96,32.94,32.96,2100.0,21.9299,21.9432,21.9299,21.9432,2100.0
2012-08-24 12:25:00,32.95,32.97,32.94,32.96,15800.0,21.9366,21.9499,21.9299,21.9432,15800.0
2012-08-24 12:30:00,32.96,32.98,32.96,32.96,30800.0,21.9432,21.9565,21.9432,21.9432,30800.0
2012-08-24 12:35:00,32.95,32.97,32.95,32.96,31600.0,21.9366,21.9499,21.9366,21.9432,31600.0
2012-08-24 12:40:00,32.96,32.97,32.95,32.97,11300.0,21.9432,21.9499,21.9366,21.9499,11300.0
2012-08-24 12:45:00,32.97,32.99,32.97,32.99,16200.0,21.9499,21.9632,21.9499,21.9632,16200.0
2012-08-24 12:50:00,32.98,33.0,32.98,33.0,2700.0,21.9565,21.9698,21.9565,21.9698,2700.0
2012-08-24 12:55:00,33.0,33.0,32.98,32.98,5800.0,21.9698,21.9698,21.9565,21.9565,5800.0
2012-08-24 13:00:00,32.99,32.99,32.97,32.97,18200.0,21.9632,21.9632,21.9499,21.9499,18200.0
2012-08-24 13:05:00,32.98,33.0,32.97,32.99,70200.0,21.9565,21.9698,21.9499,21.9632,70200.0
2012-08-24 13:10:00,32.99,32.99,32.97,32.97,5800.0,21.9632,21.9632,21.9499,21.9499,5800.0
2012-08-24 13:15:00,32.98,32.98,32.97,32.97,3700.0,21.9565,21.9565,21.9499,21.9499,3700.0
2012-08-24 13:20:00,32.98,32.98,32.97,32.98,3300.0,21.9565,21.9565,21.9499,21.9565,3300.0
2012-08-24 13:25:00,32.98,32.98,32.97,32.97,23100.0,21.9565,21.9565,21.9499,21.9499,23100.0
2012-08-24 13:30:00,32.98,33.0,32.97,33.0,8900.0,21.9565,21.9698,21.9499,21.9698,8900.0
2012-08-24 13:35:00,32.99,33.0,32.99,33.0,4900.0,21.9632,21.9698,21.9632,21.9698,4900.0
2012-08-24 13:40:00,33.0,33.02,32.98,33.02,16600.0,21.9698,21.9832,21.9565,21.9832,16600.0
2012-08-24 13:45:00,33.02,33.04,33.02,33.03,43900.0,21.9832,21.9965,21.9832,21.9898,43900.0
2012-08-24 13:50:00,33.02,33.03,33.02,33.03,39600.0,21.9832,21.9898,21.9832,21.9898,39600.0
2012-08-24 13:55:00,33.02,33.03,33.0,33.01,25100.0,21.9832,21.9898,21.9698,21.9765,25100.0
2012-08-24 14:00:00,33.02,33.02,33.01,33.02,12200.0,21.9832,21.9832,21.9765,21.9832,12200.0
2012-08-24 14:05:00,33.01,33.02,32.99,32.99,39100.0,21.9765,21.9832,21.9632,21.9632,39100.0
2012-08-24 14:10:00,33.0,33.0,32.99,32.99,22600.0,21.9698,21.9698,21.9632,21.9632,22600.0
2012-08-24 14:15:00,32.99,33.0,32.99,33.0,2900.0,21.9632,21.9698,21.9632,21.9698,2900.0
2012-08-24 14:20:00,33.0,33.0,32.98,33.0,10500.0,21.9698,21.9698,21.9565,21.9698,10500.0
2012-08-24 14:25:00,32.99,33.0,32.99,33.0,2700.0,21.9632,21.9698,21.9632,21.9698,2700.0
2012-08-24 14:30:00,32.99,33.0,32.99,32.99,6400.0,21.9632,21.9698,21.9632,21.9632,6400.0
2012-08-24 14:35:00,32.99,32.99,32.95,32.95,8200.0,21.9632,21.9632,21.9366,21.9366,8200.0
2012-08-24 14:40:00,32.96,32.96,32.95,32.95,6200.0,21.9432,21.9432,21.9366,21.9366,6200.0
2012-08-24 14:45:00,32.95,32.96,32.94,32.94,3900.0,21.9366,21.9432,21.9299,21.9299,3900.0
2012-08-24 14:50:00,32.94,32.94,32.93,32.93,47800.0,21.9299,21.9299,21.9232,21.9232,47800.0
2012-08-24 14:55:00,32.94,32.95,32.94,32.95,20100.0,21.9299,21.9366,21.9299,21.9366,20100.0
2012-08-24 15:00:00,32.94,32.95,32.94,32.95,12300.0,21.9299,21.9366,21.9299,21.9366,12300.0
2012-08-24 15:05:00,32.94,32.94,32.93,32.93,19200.0,21.9299,21.9299,21.9232,21.9232,19200.0
2012-08-24 15:10:00,32.93,32.94,32.93,32.94,2000.0,21.9232,21.9299,21.9232,21.9299,2000.0
2012-08-24 15:15:00,32.94,32.96,32.94,32.96,11700.0,21.9299,21.9432,21.9299,21.9432,11700.0
2012-08-24 15:20:00,32.96,32.97,32.94,32.95,33500.0,21.9432,21.9499,21.9299,21.9366,33500.0
2012-08-24 15:25:00,32.96,32.97,32.95,32.97,10300.0,21.9432,21.9499,21.9366,21.9499,10300.0
2012-08-24 15:30:00,32.97,32.97,32.95,32.95,23300.0,21.9499,21.9499,21.9366,21.9366,23300.0
2012-08-24 15:35:00,32.95,32.97,32.95,32.97,13400.0,21.9366,21.9499,21.9366,21.9499,13400.0
2012-08-24 15:40:00,32.96,33.0,32.95,33.0,27100.0,21.9432,21.9698,21.9366,21.9698,27100.0
2012-08-24 15:45:00,33.0,33.01,33.0,33.0,42400.0,21.9698,21.9765,21.9698,21.9698,42400.0
2012-08-24 15:50:00,32.99,33.0,32.94,32.95,67800.0,21.9632,21.9698,21.9299,21.9366,67800.0
2012-08-24 15:55:00,32.95,32.96,32.93,32.96,110400.0,21.9366,21.9432,21.9232,21.9432,110400.0
2012-08-27 09:30:00,33.05,33.05,33.03,33.04,55100.0,22.0031,22.0031,21.9898,21.9965,55100.0
2012-08-27 09:35:00,33.04,33.04,33.0,33.0,15500.0,21.9965,21.9965,21.9698,21.9698,15500.0
2012-08-27 09:40:00,32.99,32.99,32.96,32.96,10600.0,21.9632,21.9632,21.9432,21.9432,10600.0
2012-08-27 09:45:00,32.97,32.99,32.96,32.99,43900.0,21.9499,21.9632,21.9432,21.9632,43900.0
2012-08-27 09:50:00,32.99,33.0,32.96,33.0,53400.0,21.9632,21.9698,21.9432,21.9698,53400.0
2012-08-27 09:55:00,33.0,33.0,32.97,32.98,3000.0,21.9698,21.9698,21.9499,21.9565,3000.0
2012-08-27 10:00:00,32.97,33.0,32.97,33.0,5000.0,21.9499,21.9698,21.9499,21.9698,5000.0
2012-08-27 10:05:00,32.99,33.01,32.97,33.01,6000.0,21.9632,21.9765,21.9499,21.9765,6000.0
2012-08-27 10:10:00,33.02,33.02,32.99,33.0,25100.0,21.9832,21.9832,21.9632,21.9698,25100.0
2012-08-27 10:15:00,33.02,33.05,33.02,33.04,15100.0,21.9832,22.0031,21.9832,21.9965,15100.0
2012-08-27 10:20:00,33.02,33.04,33.01,33.04,14700.0,21.9832,21.9965,21.9765,21.9965,14700.0
2012-08-27 10:25:00,33.04,33.04,33.0,33.03,36800.0,21.9965,21.9965,21.9698,21.9898,36800.0
2012-08-27 10:30:00,33.03,33.03,33.01,33.02,8100.0,21.9898,21.9898,21.9765,21.9832,8100.0
2012-08-27 10:35:00,33.02,33.04,33.01,33.02,5600.0,21.9832,21.9965,21.9765,21.9832,5600.0
2012-08-27 10:40:00,33.01,33.02,33.01,33.02,10100.0,21.9765,21.9832,21.9765,21.9832,10100.0
2012-08-27 10:45:00,33.02,33.03,33.02,33.03,6500.0,21.9832,21.9898,21.9832,21.9898,6500.0
2012-08-27 10:50:00,33.03,33.03,33.01,33.01,3400.0,21.9898,21.9898,21.9765,21.9765,3400.0
2012-08-27 10:55:00,32.98,33.01,32.97,33.01,6100.0,21.9565,21.9765,21.9499,21.9765,6100.0
2012-08-27 11:00:00,33.01,33.03,33.01,33.03,8600.0,21.9765,21.9898,21.9765,21.9898,8600.0
2012-08-27 11:05:00,33.04,33.08,33.04,33.07,14700.0,21.9965,22.0231,21.9965,22.0164,14700.0
2012-08-27 11:10:00,33.08,33.09,33.06,33.06,12100.0,22.0231,22.0298,22.0098,22.0098,12100.0
2012-08-27 11:15:00,33.07,33.12,33.07,33.11,16500.0,22.0164,22.0497,22.0164,22.0431,16500.0
2012-08-27 11:20:00,33.11,33.11,33.09,33.1,11300.0,22.0431,22.0431,22.0298,22.0364,11300.0
2012-08-27 11:25:00,33.1,33.1,33.09,33.1,2700.0,22.0364,22.0364,22.0298,22.0364,2700.0
2012-08-27 11:30:00,33.1,33.13,33.09,33.1,8900.0,22.0364,22.0564,22.0298,22.0364,8900.0
2012-08-27 11:35:00,33.11,33.11,33.09,33.09,8500.0,22.0431,22.0431,22.0298,22.0298,8500.0
2012-08-27 11:40:00,33.09,33.1,33.09,33.09,3900.0,22.0298,22.0364,22.0298,22.0298,3900.0
2012-08-27 11:45:00,33.09,33.1,33.09,33.1,800.0,22.0298,22.0364,22.0298,22.0364,800.0
2012-08-27 11:50:00,33.1,33.1,33.08,33.09,1100.0,22.0364,22.0364,22.0231,22.0298,1100.0
2012-08-27 11:55:00,33.09,33.09,33.08,33.08,2600.0,22.0298,22.0298,22.0231,22.0231,2600.0
2012-08-27 12:00:00,33.08,33.1,33.08,33.09,4700.0,22.0231,22.0364,22.0231,22.0298,4700.0
2012-08-27 12:05:00,33.09,33.1,33.09,33.1,1500.0,22.0298,22.0364,22.0298,22.0364,1500.0
2012-08-27 12:10:00,33.1,33.11,33.1,33.11,4700.0,22.0364,22.0431,22.0364,22.0431,4700.0
2012-08-27 12:15:00,33.12,33.12,33.11,33.11,7900.0,22.0497,22.0497,22.0431,22.0431,7900.0
2012-08-27 12:20:00,33.1,33.11,33.1,33.1,2700.0,22.0364,22.0431,22.0364,22.0364,2700.0
2012-08-27 12:25:00,33.08,33.09,33.07,33.07,3400.0,22.0231,22.0298,22.0164,22.0164,3400.0
2012-08-27 12:30:00,33.07,33.08,33.06,33.07,13100.0,22.0164,22.0231,22.0098,22.0164,13100.0
2012-08-27 12:35:00,33.07,33.09,33.07,33.09,5500.0,22.0164,22.0298,22.0164,22.0298,5500.0
2012-08-27 12:40:00,33.08,33.09,33.08,33.08,3000.0,22.0231,22.0298,22.0231,22.0231,3000.0
2012-08-27 12:45:00,33.09,33.09,33.09,33.09,800.0,22.0298,22.0298,22.0298,22.0298,800.0
2012-08-27 12:50:00,33.08,33.09,33.08,33.08,1400.0,22.0231,22.0298,22.0231,22.0231,1400.0
2012-08-27 12:55:00,33.09,33.09,33.09,33.09,100.0,22.0298,22.0298,22.0298,22.0298,100.0
2012-08-27 13:00:00,33.08,33.08,33.08,33.08,5700.0,22.0231,22.0231,22.0231,22.0231,5700.0
2012-08-27 13:05:00,33.08,33.08,33.08,33.08,8400.0,22.0231,22.0231,22.0231,22.0231,8400.0
2012-08-27 13:10:00,33.08,33.08,33.07,33.08,3100.0,22.0231,22.0231,22.0164,22.0231,3100.0
2012-08-27 13:15:00,33.08,33.09,33.08,33.09,2500.0,22.0231,22.0298,22.0231,22.0298,2500.0
2012-08-27 13:20:00,33.09,33.09,33.09,33.09,800.0,22.0298,22.0298,22.0298,22.0298,800.0
2012-08-27 13:25:00,33.09,33.1,33.08,33.1,3200.0,22.0298,22.0364,22.0231,22.0364,3200.0
2012-08-27 13:30:00,33.1,33.1,33.09,33.09,8200.0,22.0364,22.0364,22.0298,22.0298,8200.0
2012-08-27 13:35:00,33.08,33.09,33.08,33.08,3100.0,22.0231,22.0298,22.0231,22.0231,3100.0
2012-08-27 13:40:00,33.07,33.07,33.05,33.06,5500.0,22.0164,22.0164,22.0031,22.0098,5500.0
2012-08-27 13:45:00,33.06,33.07,33.06,33.07,6500.0,22.0098,22.0164,22.0098,22.0164,6500.0
2012-08-27 13:50:00,33.06,33.08,33.05,33.07,5700.0,22.0098,22.0231,22.0031,22.0164,5700.0
2012-08-27 13:55:00,33.07,33.07,33.07,33.07,2300.0,22.0164,22.0164,22.0164,22.0164,2300.0
2012-08-27 14:00:00,33.06,33.07,33.06,33.07,7800.0,22.0098,22.0164,22.0098,22.0164,7800.0
2012-08-27 14:05:00,33.07,33.08,33.06,33.07,18100.0,22.0164,22.0231,22.0098,22.0164,18100.0
2012-08-27 14:10:00,33.07,33.08,33.07,33.07,3400.0,22.0164,22.0231,22.0164,22.0164,3400.0
2012-08-27 14:15:00,33.08,33.08,33.03,33.04,10500.0,22.0231,22.0231,21.9898,21.9965,10500.0
2012-08-27 14:20:00,33.05,33.06,33.04,33.05,3600.0,22.0031,22.0098,21.9965,22.0031,3600.0
2012-08-27 14:25:00,33.06,33.07,33.06,33.06,4900.0,22.0098,22.0164,22.0098,22.0098,4900.0
2012-08-27 14:30:00,33.07,33.08,33.06,33.08,5100.0,22.0164,22.0231,22.0098,22.0231,5100.0
2012-08-27 14:35:00,33.08,33.08,33.07,33.08,2700.0,22.0231,22.0231,22.0164,22.0231,2700.0
2012-08-27 14:40:00,33.08,33.08,33.07,33.08,2300.0,22.0231,22.0231,22.0164,22.0231,2300.0
2012-08-27 14:45:00,33.07,33.07,33.05,33.06,23900.0,22.0164,22.0164,22.0031,22.0098,23900.0
2012-08-27 14:50:00,33.05,33.06,33.05,33.06,3400.0,22.0031,22.0098,22.0031,22.0098,3400.0
2012-08-27 14:55:00,33.06,33.07,33.05,33.05,8900.0,22.0098,22.0164,22.0031,22.0031,8900.0
2012-08-27 15:00:00,33.05,33.05,33.04,33.04,3200.0,22.0031,22.0031,21.9965,21.9965,3200.0
2012-08-27 15:05:00,33.04,33.05,33.02,33.02,6500.0,21.9965,22.0031,21.9832,21.9832,6500.0
2012-08-27 15:10:00,33.02,33.02,33.01,33.01,3500.0,21.9832,21.9832,21.9765,21.9765,3500.0
2012-08-27 15:15:00,33.0,33.02,33.0,33.01,36900.0,21.9698,21.9832,21.9698,21.9765,36900.0
2012-08-27 15:20:00,33.02,33.02,32.99,33.02,16900.0,21.9832,21.9832,21.9632,21.9832,16900.0
2012-08-27 15:25:00,33.02,33.02,33.0,33.02,34500.0,21.9832,21.9832,21.9698,21.9832,34500.0
2012-08-27 15:30:00,33.02,33.02,33.0,33.0,18700.0,21.9832,21.9832,21.9698,21.9698,18700.0
2012-08-27 15:35:00,33.01,33.02,32.98,32.99,8800.0,21.9765,21.9832,21.9565,21.9632,8800.0
2012-08-27 15:40:00,32.99,33.0,32.98,32.99,11400.0,21.9632,21.9698,21.9565,21.9632,11400.0
2012-08-27 15:45:00,33.0,33.0,32.98,32.99,16800.0,21.9698,21.9698,21.9565,21.9632,16800.0
2012-08-27 15:50:00,32.98,32.99,32.96,32.97,4100.0,21.9565,21.9632,21.9432,21.9499,4100.0
2012-08-27 15:55:00,32.96,32.98,32.95,32.98,64100.0,21.9432,21.9565,21.9366,21.9565,64100.0
2012-08-28 09:30:00,32.82,32.88,32.82,32.86,207600.0,21.85,21.89,21.85,21.8766,207600.0
2012-08-28 09:35:00,32.85,32.91,32.85,32.91,73200.0,21.87,21.9099,21.87,21.9099,73200.0
2012-08-28 09:40:00,32.91,32.93,32.88,32.88,8600.0,21.9099,21.9232,21.89,21.89,8600.0
2012-08-28 09:45:00,32.88,32.9,32.87,32.9,12800.0,21.89,21.9033,21.8833,21.9033,12800.0
2012-08-28 09:50:00,32.91,32.92,32.85,32.86,18600.0,21.9099,21.9166,21.87,21.8766,18600.0
2012-08-28 09:55:00,32.85,32.86,32.81,32.82,34900.0,21.87,21.8766,21.8434,21.85,34900.0
2012-08-28 10:00:00,32.81,32.85,32.78,32.83,80500.0,21.8434,21.87,21.8234,21.8567,80500.0
2012-08-28 10:05:00,32.83,32.86,32.82,32.85,18900.0,21.8567,21.8766,21.85,21.87,18900.0
2012-08-28 10:10:00,32.85,32.89,32.84,32.87,16700.0,21.87,21.8966,21.8633,21.8833,16700.0
2012-08-28 10:15:00,32.88,32.89,32.86,32.87,27500.0,21.89,21.8966,21.8766,21.8833,27500.0
2012-08-28 10:20:00,32.87,32.95,32.87,32.94,37500.0,21.8833,21.9366,21.8833,21.9299,37500.0
2012-08-28 10:25:00,32.95,32.95,32.91,32.93,8400.0,21.9366,21.9366,21.9099,21.9232,8400.0
2012-08-28 10:30:00,32.93,32.96,32.91,32.91,14500.0,21.9232,21.9432,21.9099,21.9099,14500.0
2012-08-28 10:35:00,32.91,32.93,32.91,32.93,40800.0,21.9099,21.9232,21.9099,21.9232,40800.0
2012-08-28 10:40:00,32.93,32.95,32.93,32.93,9600.0,21.9232,21.9366,21.9232,21.9232,9600.0
2012-08-28 10:45:00,32.92,32.94,32.91,32.93,13700.0,21.9166,21.9299,21.9099,21.9232,13700.0
2012-08-28 10:50:00,32.93,32.94,32.93,32.94,5400.0,21.9232,21.9299,21.9232,21.9299,5400.0
2012-08-28 10:55:00,32.93,32.95,32.89,32.9,19900.0,21.9232,21.9366,21.8966,21.9033,19900.0
2012-08-28 11:00:00,32.9,32.92,32.9,32.91,9600.0,21.9033,21.9166,21.9033,21.9099,9600.0
2012-08-28 11:05:00,32.91,32.92,32.9,32.92,4500.0,21.9099,21.9166,21.9033,21.9166,4500.0
2012-08-28 11:10:00,32.93,32.93,32.89,32.9,6300.0,21.9232,21.9232,21.8966,21.9033,6300.0
2012-08-28 11:15:00,32.89,32.9,32.88,32.89,5500.0,21.8966,21.9033,21.89,21.8966,5500.0
2012-08-28 11:20:00,32.89,32.9,32.88,32.89,8100.0,21.8966,21.9033,21.89,21.8966,8100.0
2012-08-28 11:25:00,32.9,32.91,32.88,32.91,9800.0,21.9033,21.9099,21.89,21.9099,9800.0
2012-08-28 11:30:00,32.91,32.91,32.89,32.9,17600.0,21.9099,21.9099,21.8966,21.9033,17600.0
2012-08-28 11:35:00,32.92,32.94,32.92,32.94,5000.0,21.9166,21.9299,21.9166,21.9299,5000.0
2012-08-28 11:40:00,32.94,32.94,32.92,32.92,3000.0,21.9299,21.9299,21.9166,21.9166,3000.0
2012-08-28 11:45:00,32.93,32.95,32.93,32.95,10300.0,21.9232,21.9366,21.9232,21.9366,10300.0
2012-08-28 11:50:00,32.94,32.95,32.92,32.95,7000.0,21.9299,21.9366,21.9166,21.9366,7000.0
2012-08-28 11:55:00,32.95,32.96,32.93,32.96,21600.0,21.9366,21.9432,21.9232,21.9432,21600.0
2012-08-28 12:00:00,32.97,32.98,32.97,32.97,9200.0,21.9499,21.9565,21.9499,21.9499,9200.0
2012-08-28 12:05:00,32.98,32.99,32.96,32.97,14400.0,21.9565,21.9632,21.9432,21.9499,14400.0
2012-08-28 12:10:00,32.97,32.97,32.97,32.97,4500.0,21.9499,21.9499,21.9499,21.9499,4500.0
2012-08-28 12:15:00,32.97,32.98,32.97,32.97,3400.0,21.9499,21.9565,21.9499,21.9499,3400.0
2012-08-28 12:20:00,32.97,32.97,32.96,32.97,4100.0,21.9499,21.9499,21.9432,21.9499,4100.0
2012-08-28 12:25:00,32.97,32.98,32.96,32.97,16500.0,21.9499,21.9565,21.9432,21.9499,16500.0
2012-08-28 12:30:00,32.97,32.97,32.95,32.96,4100.0,21.9499,21.9499,21.9366,21.9432,4100.0
2012-08-28 12:35:00,32.96,32.97,32.95,32.97,3900.0,21.9432,21.9499,21.9366,21.9499,3900.0
2012-08-28 12:40:00,32.96,32.96,32.96,32.96,400.0,21.9432,21.9432,21.9432,21.9432,400.0
2012-08-28 12:45:00,32.97,32.97,32.96,32.96,7700.0,21.9499,21.9499,21.9432,21.9432,7700.0
2012-08-28 12:50:00,32.97,32.97,32.96,32.97,2600.0,21.9499,21.9499,21.9432,21.9499,2600.0
2012-08-28 12:55:00,32.97,32.97,32.96,32.97,21000.0,21.9499,21.9499,21.9432,21.9499,21000.0
2012-08-28 13:00:00,32.97,32.97,32.95,32.95,10700.0,21.9499,21.9499,21.9366,21.9366,10700.0
2012-08-28 13:05:00,32.95,32.96,32.93,32.95,29900.0,21.9366,21.9432,21.9232,21.9366,29900.0
2012-08-28 13:10:00,32.95,32.96,32.94,32.96,4000.0,21.9366,21.9432,21.9299,21.9432,4000.0
2012-08-28 13:15:00,32.96,32.96,32.95,32.95,1200.0,21.9432,21.9432,21.9366,21.9366,1200.0
2012-08-28 13:20:00,32.95,32.95,32.93,32.95,23000.0,21.9366,21.9366,21.9232,21.9366,23000.0
2012-08-28 13:25:00,32.95,32.96,32.94,32.95,8500.0,21.9366,21.9432,21.9299,21.9366,8500.0
2012-08-28 13:30:00,32.95,32.96,32.94,32.96,11000.0,21.9366,21.9432,21.9299,21.9432,11000.0
2012-08-28 13:35:00,32.95,32.95,32.94,32.95,32700.0,21.9366,21.9366,21.9299,21.9366,32700.0
2012-08-28 13:40:00,32.95,32.95,32.94,32.95,2600.0,21.9366,21.9366,21.9299,21.9366,2600.0
2012-08-28 13:45:00,32.95,32.96,32.95,32.95,5000.0,21.9366,21.9432,21.9366,21.9366,5000.0
2012-08-28 13:50:00,32.94,32.94,32.92,32.92,8200.0,21.9299,21.9299,21.9166,21.9166,8200.0
2012-08-28 13:55:00,32.93,32.94,32.93,32.93,5400.0,21.9232,21.9299,21.9232,21.9232,5400.0
2012-08-28 14:00:00,32.94,32.96,32.93,32.95,4700.0,21.9299,21.9432,21.9232,21.9366,4700.0
2012-08-28 14:05:00,32.95,32.97,32.95,32.96,55800.0,21.9366,21.9499,21.9366,21.9432,55800.0
2012-08-28 14:10:00,32.95,32.97,32.95,32.97,3900.0,21.9366,21.9499,21.9366,21.9499,3900.0
2012-08-28 14:15:00,32.97,32.97,32.95,32.96,16100.0,21.9499,21.9499,21.9366,21.9432,16100.0
2012-08-28 14:20:00,32.96,32.98,32.96,32.97,6200.0,21.9432,21.9565,21.9432,21.9499,6200.0
2012-08-28 14:25:00,32.97,32.99,32.96,32.99,3100.0,21.9499,21.9632,21.9432,21.9632,3100.0
2012-08-28 14:30:00,32.98,32.99,32.98,32.99,3200.0,21.9565,21.9632,21.9565,21.9632,3200.0
2012-08-28 14:35:00,32.99,32.99,32.97,32.97,6200.0,21.9632,21.9632,21.9499,21.9499,6200.0
2012-08-28 14:40:00,32.98,32.98,32.97,32.98,2200.0,21.9565,21.9565,21.9499,21.9565,2200.0
2012-08-28 14:45:00,32.97,32.98,32.95,32.96,11600.0,21.9499,21.9565,21.9366,21.9432,11600.0
2012-08-28 14:50:00,32.97,32.97,32.95,32.95,12400.0,21.9499,21.9499,21.9366,21.9366,12400.0
2012-08-28 14:55:00,32.95,32.97,32.94,32.97,10100.0,21.9366,21.9499,21.9299,21.9499,10100.0
2012-08-28 15:00:00,32.97,32.97,32.96,32.96,23200.0,21.9499,21.9499,21.9432,21.9432,23200.0
2012-08-28 15:05:00,32.96,32.98,32.96,32.97,32600.0,21.9432,21.9565,21.9432,21.9499,32600.0
2012-08-28 15:10:00,32.97,32.98,32.96,32.97,87500.0,21.9499,21.9565,21.9432,21.9499,87500.0
2012-08-28 15:15:00,32.97,32.99,32.95,32.95,28300.0,21.9499,21.9632,21.9366,21.9366,28300.0
2012-08-28 15:20:00,32.96,32.96,32.93,32.94,11500.0,21.9432,21.9432,21.9232,21.9299,11500.0
2012-08-28 15:25:00,32.94,32.94,32.93,32.93,3200.0,21.9299,21.9299,21.9232,21.9232,3200.0
2012-08-28 15:30:00,32.93,32.95,32.92,32.94,34000.0,21.9232,21.9366,21.9166,21.9299,34000.0
2012-08-28 15:35:00,32.94,32.95,32.93,32.94,16300.0,21.9299,21.9366,21.9232,21.9299,16300.0
2012-08-28 15:40:00,32.94,32.94,32.93,32.94,13200.0,21.9299,21.9299,21.9232,21.9299,13200.0
2012-08-28 15:45:00,32.93,32.95,32.93,32.94,55600.0,21.9232,21.9366,21.9232,21.9299,55600.0
2012-08-28 15:50:00,32.93,32.94,32.92,32.93,16600.0,21.9232,21.9299,21.9166,21.9232,16600.0
2012-08-28 15:55:00,32.93,32.93,32.9,32.93,46800.0,21.9232,21.9232,21.9033,21.9232,46800.0
2012-08-29 09:30:00,32.87,32.94,32.87,32.93,29400.0,21.8833,21.9299,21.8833,21.9232,29400.0
2012-08-29 09:35:00,32.93,32.95,32.92,32.93,40000.0,21.9232,21.9366,21.9166,21.9232,40000.0
2012-08-29 09:40:00,32.93,32.94,32.92,32.93,7400.0,21.9232,21.9299,21.9166,21.9232,7400.0
2012-08-29 09:45:00,32.93,32.94,32.93,32.93,3500.0,21.9232,21.9299,21.9232,21.9232,3500.0
2012-08-29 09:50:00,32.93,32.95,32.9,32.9,20500.0,21.9232,21.9366,21.9033,21.9033,20500.0
2012-08-29 09:55:00,32.9,32.9,32.87,32.88,88200.0,21.9033,21.9033,21.8833,21.89,88200.0
2012-08-29 10:00:00,32.88,32.89,32.85,32.89,247800.0,21.89,21.8966,21.87,21.8966,247800.0
2012-08-29 10:05:00,32.89,32.91,32.87,32.89,54500.0,21.8966,21.9099,21.8833,21.8966,54500.0
2012-08-29 10:10:00,32.9,32.93,32.89,32.91,45800.0,21.9033,21.9232,21.8966,21.9099,45800.0
2012-08-29 10:15:00,32.93,32.94,32.88,32.88,71400.0,21.9232,21.9299,21.89,21.89,71400.0
2012-08-29 10:20:00,32.87,32.9,32.87,32.89,23300.0,21.8833,21.9033,21.8833,21.8966,23300.0
2012-08-29 10:25:00,32.88,32.91,32.88,32.91,12500.0,21.89,21.9099,21.89,21.9099,12500.0
2012-08-29 10:30:00,32.9,32.9,32.88,32.89,10700.0,21.9033,21.9033,21.89,21.8966,10700.0
2012-08-29 10:35:00,32.88,32.9,32.87,32.87,22900.0,21.89,21.9033,21.8833,21.8833,22900.0
2012-08-29 10:40:00,32.86,32.87,32.85,32.86,20600.0,21.8766,21.8833,21.87,21.8766,20600.0
2012-08-29 10:45:00,32.86,32.87,32.85,32.85,16500.0,21.8766,21.8833,21.87,21.87,16500.0
2012-08-29 10:50:00,32.84,32.84,32.82,32.82,7800.0,21.8633,21.8633,21.85,21.85,7800.0
2012-08-29 10:55:00,32.82,32.82,32.8,32.82,8700.0,21.85,21.85,21.8367,21.85,8700.0
2012-08-29 11:00:00,32.83,32.84,32.82,32.82,2300.0,21.8567,21.8633,21.85,21.85,2300.0
2012-08-29 11:05:00,32.83,32.85,32.82,32.83,14300.0,21.8567,21.87,21.85,21.8567,14300.0
2012-08-29 11:10:00,32.83,32.84,32.83,32.83,4500.0,21.8567,21.8633,21.8567,21.8567,4500.0
2012-08-29 11:15:00,32.83,32.84,32.82,32.84,2700.0,21.8567,21.8633,21.85,21.8633,2700.0
2012-08-29 11:20:00,32.84,32.84,32.83,32.83,1800.0,21.8633,21.8633,21.8567,21.8567,1800.0
2012-08-29 11:25:00,32.84,32.85,32.83,32.85,107300.0,21.8633,21.87,21.8567,21.87,107300.0
2012-08-29 11:30:00,32.85,32.88,32.85,32.88,16100.0,21.87,21.89,21.87,21.89,16100.0
2012-08-29 11:35:00,32.88,32.91,32.87,32.9,10100.0,21.89,21.9099,21.8833,21.9033,10100.0
2012-08-29 11:40:00,32.9,32.91,32.88,32.88,12100.0,21.9033,21.9099,21.89,21.89,12100.0
2012-08-29 11:45:00,32.88,32.89,32.88,32.88,2200.0,21.89,21.8966,21.89,21.89,2200.0
2012-08-29 11:50:00,32.89,32.89,32.88,32.89,6100.0,21.8966,21.8966,21.89,21.8966,6100.0
2012-08-29 11:55:00,32.89,32.89,32.87,32.87,5600.0,21.8966,21.8966,21.8833,21.8833,5600.0
2012-08-29 12:00:00,32.87,32.88,32.87,32.88,8600.0,21.8833,21.89,21.8833,21.89,8600.0
2012-08-29 12:05:00,32.87,32.88,32.87,32.87,1300.0,21.8833,21.89,21.8833,21.8833,1300.0
2012-08-29 12:10:00,32.87,32.88,32.87,32.87,5600.0,21.8833,21.89,21.8833,21.8833,5600.0
2012-08-29 12:15:00,32.87,32.88,32.87,32.88,5200.0,21.8833,21.89,21.8833,21.89,5200.0
2012-08-29 12:20:00,32.88,32.88,32.88,32.88,200.0,21.89,21.89,21.89,21.89,200.0
2012-08-29 12:25:00,32.89,32.89,32.88,32.88,35500.0,21.8966,21.8966,21.89,21.89,35500.0
2012-08-29 12:30:00,32.89,32.89,32.87,32.87,12500.0,21.8966,21.8966,21.8833,21.8833,12500.0
2012-08-29 12:35:00,32.87,32.88,32.87,32.88,4600.0,21.8833,21.89,21.8833,21.89,4600.0
2012-08-29 12:40:00,32.88,32.89,32.88,32.89,1800.0,21.89,21.8966,21.89,21.8966,1800.0
2012-08-29 12:45:00,32.88,32.88,32.87,32.88,35500.0,21.89,21.89,21.8833,21.89,35500.0
2012-08-29 12:50:00,32.88,32.88,32.87,32.88,7400.0,21.89,21.89,21.8833,21.89,7400.0
2012-08-29 12:55:00,32.88,32.89,32.88,32.89,15600.0,21.89,21.8966,21.89,21.8966,15600.0
2012-08-29 13:00:00,32.89,32.9,32.88,32.9,19300.0,21.8966,21.9033,21.89,21.9033,19300.0
2012-08-29 13:05:00,32.89,32.89,32.88,32.88,3600.0,21.8966,21.8966,21.89,21.89,3600.0
2012-08-29 13:10:00,32.88,32.91,32.88,32.91,11000.0,21.89,21.9099,21.89,21.9099,11000.0
2012-08-29 13:15:00,32.91,32.91,32.9,32.91,4900.0,21.9099,21.9099,21.9033,21.9099,4900.0
2012-08-29 13:20:00,32.91,32.92,32.91,32.91,41700.0,21.9099,21.9166,21.9099,21.9099,41700.0
2012-08-29 13:25:00,32.91,32.92,32.91,32.91,3100.0,21.9099,21.9166,21.9099,21.9099,3100.0
2012-08-29 13:30:00,32.91,32.91,32.9,32.9,5800.0,21.9099,21.9099,21.9033,21.9033,5800.0
2012-08-29 13:35:00,32.9,32.9,32.89,32.9,2600.0,21.9033,21.9033,21.8966,21.9033,2600.0
2012-08-29 13:40:00,32.91,32.93,32.91,32.92,14400.0,21.9099,21.9232,21.9099,21.9166,14400.0
2012-08-29 13:45:00,32.92,32.93,32.92,32.92,6900.0,21.9166,21.9232,21.9166,21.9166,6900.0
2012-08-29 13:50:00,32.92,32.94,32.91,32.91,15500.0,21.9166,21.9299,21.9099,21.9099,15500.0
2012-08-29 13:55:00,32.91,32.91,32.9,32.91,2600.0,21.9099,21.9099,21.9033,21.9099,2600.0
2012-08-29 14:00:00,32.9,32.9,32.89,32.9,2900.0,21.9033,21.9033,21.8966,21.9033,2900.0
2012-08-29 14:05:00,32.9,32.9,32.89,32.9,4200.0,21.9033,21.9033,21.8966,21.9033,4200.0
2012-08-29 14:10:00,32.9,32.9,32.89,32.9,1900.0,21.9033,21.9033,21.8966,21.9033,1900.0
2012-08-29 14:15:00,32.9,32.91,32.9,32.91,4200.0,21.9033,21.9099,21.9033,21.9099,4200.0
2012-08-29 14:20:00,32.91,32.91,32.9,32.91,8600.0,21.9099,21.9099,21.9033,21.9099,8600.0
2012-08-29 14:25:00,32.91,32.91,32.9,32.91,12200.0,21.9099,21.9099,21.9033,21.9099,12200.0
2012-08-29 14:30:00,32.9,32.91,32.9,32.91,1200.0,21.9033,21.9099,21.9033,21.9099,1200.0
2012-08-29 14:35:00,32.91,32.91,32.9,32.91,13600.0,21.9099,21.9099,21.9033,21.9099,13600.0
2012-08-29 14:40:00,32.91,32.91,32.9,32.91,14100.0,21.9099,21.9099,21.9033,21.9099,14100.0
2012-08-29 14:45:00,32.91,32.91,32.9,32.9,4500.0,21.9099,21.9099,21.9033,21.9033,4500.0
2012-08-29 14:50:00,32.89,32.89,32.87,32.89,29700.0,21.8966,21.8966,21.8833,21.8966,29700.0
2012-08-29 14:55:00,32.88,32.89,32.87,32.89,8300.0,21.89,21.8966,21.8833,21.8966,8300.0
2012-08-29 15:00:00,32.88,32.89,32.87,32.87,6400.0,21.89,21.8966,21.8833,21.8833,6400.0
2012-08-29 15:05:00,32.87,32.88,32.87,32.87,25700.0,21.8833,21.89,21.8833,21.8833,25700.0
2012-08-29 15:10:00,32.88,32.88,32.87,32.87,8200.0,21.89,21.89,21.8833,21.8833,8200.0
2012-08-29 15:15:00,32.88,32.89,32.88,32.88,3900.0,21.89,21.8966,21.89,21.89,3900.0
2012-08-29 15:20:00,32.89,32.89,32.88,32.88,8400.0,21.8966,21.8966,21.89,21.89,8400.0
2012-08-29 15:25:00,32.87,32.87,32.86,32.87,5200.0,21.8833,21.8833,21.8766,21.8833,5200.0
2012-08-29 15:30:00,32.88,32.88,32.87,32.87,5600.0,21.89,21.89,21.8833,21.8833,5600.0
2012-08-29 15:35:00,32.87,32.88,32.86,32.86,39300.0,21.8833,21.89,21.8766,21.8766,39300.0
2012-08-29 15:40:00,32.86,32.88,32.86,32.88,23700.0,21.8766,21.89,21.8766,21.89,23700.0
2012-08-29 15:45:00,32.87,32.87,32.85,32.85,12800.0,21.8833,21.8833,21.87,21.87,12800.0
2012-08-29 15:50:00,32.86,32.86,32.85,32.86,5400.0,21.8766,21.8766,21.87,21.8766,5400.0
2012-08-29 15:55:00,32.85,32.86,32.84,32.84,132800.0,21.87,21.8766,21.8633,21.8633,132800.0
2012-08-30 09:30:00,32.69,32.69,32.65,32.65,38500.0,21.7635,21.7635,21.7368,21.7368,38500.0
2012-08-30 09:35:00,32.65,32.68,32.64,32.67,25600.0,21.7368,21.7568,21.7302,21.7501,25600.0
2012-08-30 09:40:00,32.66,32.67,32.65,32.66,9900.0,21.7435,21.7501,21.7368,21.7435,9900.0
2012-08-30 09:45:00,32.65,32.69,32.65,32.67,6900.0,21.7368,21.7635,21.7368,21.7501,6900.0
2012-08-30 09:50:00,32.66,32.66,32.64,32.65,11700.0,21.7435,21.7435,21.7302,21.7368,11700.0
2012-08-30 09:55:00,32.64,32.64,32.61,32.62,18400.0,21.7302,21.7302,21.7102,21.7169,18400.0
2012-08-30 10:00:00,32.61,32.63,32.6,32.63,4300.0,21.7102,21.7235,21.7035,21.7235,4300.0
2012-08-30 10:05:00,32.62,32.64,32.61,32.62,17700.0,21.7169,21.7302,21.7102,21.7169,17700.0
2012-08-30 10:10:00,32.62,32.64,32.62,32.63,19000.0,21.7169,21.7302,21.7169,21.7235,19000.0
2012-08-30 10:15:00,32.64,32.64,32.61,32.61,6700.0,21.7302,21.7302,21.7102,21.7102,6700.0
2012-08-30 10:20:00,32.62,32.62,32.56,32.56,22900.0,21.7169,21.7169,21.6769,21.6769,22900.0
2012-08-30 10:25:00,32.52,32.53,32.51,32.53,10000.0,21.6503,21.6569,21.6436,21.6569,10000.0
2012-08-30 10:30:00,32.52,32.52,32.5,32.52,21200.0,21.6503,21.6503,21.637,21.6503,21200.0
2012-08-30 10:35:00,32.52,32.53,32.48,32.48,52000.0,21.6503,21.6569,21.6237,21.6237,52000.0
2012-08-30 10:40:00,32.47,32.47,32.45,32.46,32200.0,21.617,21.617,21.6037,21.6103,32200.0
2012-08-30 10:45:00,32.47,32.47,32.45,32.45,34800.0,21.617,21.617,21.6037,21.6037,34800.0
2012-08-30 10:50:00,32.44,32.44,32.37,32.39,39000.0,21.597,21.597,21.5504,21.5637,39000.0
2012-08-30 10:55:00,32.38,32.44,32.38,32.44,13000.0,21.5571,21.597,21.5571,21.597,13000.0
2012-08-30 11:00:00,32.44,32.48,32.43,32.48,11300.0,21.597,21.6237,21.5904,21.6237,11300.0
2012-08-30 11:05:00,32.47,32.48,32.45,32.47,21800.0,21.617,21.6237,21.6037,21.617,21800.0
2012-08-30 11:10:00,32.48,32.48,32.45,32.48,192900.0,21.6237,21.6237,21.6037,21.6237,192900.0
2012-08-30 11:15:00,32.48,32.51,32.47,32.5,145300.0,21.6237,21.6436,21.617,21.637,145300.0
2012-08-30 11:20:00,32.51,32.51,32.5,32.51,3300.0,21.6436,21.6436,21.637,21.6436,3300.0
2012-08-30 11:25:00,32.51,32.53,32.51,32.51,20800.0,21.6436,21.6569,21.6436,21.6436,20800.0
2012-08-30 11:30:00,32.52,32.52,32.48,32.48,5300.0,21.6503,21.6503,21.6237,21.6237,5300.0
2012-08-30 11:35:00,32.48,32.49,32.47,32.48,7700.0,21.6237,21.6303,21.617,21.6237,7700.0
2012-08-30 11:40:00,32.48,32.5,32.47,32.49,26700.0,21.6237,21.637,21.617,21.6303,26700.0
2012-08-30 11:45:00,32.49,32.49,32.48,32.48,2700.0,21.6303,21.6303,21.6237,21.6237,2700.0
2012-08-30 11:50:00,32.48,32.49,32.48,32.49,1700.0,21.6237,21.6303,21.6237,21.6303,1700.0
2012-08-30 11:55:00,32.49,32.49,32.47,32.47,11800.0,21.6303,21.6303,21.617,21.617,11800.0
2012-08-30 12:00:00,32.47,32.47,32.43,32.45,15300.0,21.617,21.617,21.5904,21.6037,15300.0
2012-08-30 12:05:00,32.45,32.45,32.44,32.45,2700.0,21.6037,21.6037,21.597,21.6037,2700.0
2012-08-30 12:10:00,32.44,32.45,32.43,32.43,9700.0,21.597,21.6037,21.5904,21.5904,9700.0
2012-08-30 12:15:00,32.44,32.44,32.43,32.44,2000.0,21.597,21.597,21.5904,21.597,2000.0
2012-08-30 12:20:00,32.44,32.45,32.44,32.44,25300.0,21.597,21.6037,21.597,21.597,25300.0
2012-08-30 12:25:00,32.45,32.45,32.42,32.42,17000.0,21.6037,21.6037,21.5837,21.5837,17000.0
2012-08-30 12:30:00,32.43,32.46,32.43,32.45,19800.0,21.5904,21.6103,21.5904,21.6037,19800.0
2012-08-30 12:35:00,32.45,32.46,32.44,32.45,10400.0,21.6037,21.6103,21.597,21.6037,10400.0
2012-08-30 12:40:00,32.45,32.45,32.45,32.45,1300.0,21.6037,21.6037,21.6037,21.6037,1300.0
2012-08-30 12:45:00,32.45,32.45,32.44,32.45,6800.0,21.6037,21.6037,21.597,21.6037,6800.0
2012-08-30 12:50:00,32.45,32.46,32.44,32.45,17500.0,21.6037,21.6103,21.597,21.6037,17500.0
2012-08-30 12:55:00,32.46,32.46,32.45,32.46,5100.0,21.6103,21.6103,21.6037,21.6103,5100.0
2012-08-30 13:00:00,32.46,32.46,32.44,32.45,8500.0,21.6103,21.6103,21.597,21.6037,8500.0
2012-08-30 13:05:00,32.45,32.46,32.44,32.44,43100.0,21.6037,21.6103,21.597,21.597,43100.0
2012-08-30 13:10:00,32.44,32.44,32.43,32.43,8600.0,21.597,21.597,21.5904,21.5904,8600.0
2012-08-30 13:15:00,32.44,32.44,32.43,32.43,3400.0,21.597,21.597,21.5904,21.5904,3400.0
2012-08-30 13:20:00,32.43,32.43,32.42,32.42,5900.0,21.5904,21.5904,21.5837,21.5837,5900.0
2012-08-30 13:25:00,32.42,32.43,32.41,32.42,15100.0,21.5837,21.5904,21.577,21.5837,15100.0
2012-08-30 13:30:00,32.42,32.43,32.42,32.43,1200.0,21.5837,21.5904,21.5837,21.5904,1200.0
2012-08-30 13:35:00,32.42,32.43,32.41,32.42,15300.0,21.5837,21.5904,21.577,21.5837,15300.0
2012-08-30 13:40:00,32.41,32.43,32.41,32.42,19600.0,21.577,21.5904,21.577,21.5837,19600.0
2012-08-30 13:45:00,32.42,32.43,32.41,32.42,10800.0,21.5837,21.5904,21.577,21.5837,10800.0
2012-08-30 13:50:00,32.43,32.44,32.42,32.42,6100.0,21.5904,21.597,21.5837,21.5837,6100.0
2012-08-30 13:55:00,32.43,32.43,32.42,32.43,7400.0,21.5904,21.5904,21.5837,21.5904,7400.0
2012-08-30 14:00:00,32.43,32.43,32.42,32.43,3300.0,21.5904,21.5904,21.5837,21.5904,3300.0
2012-08-30 14:05:00,32.43,32.49,32.43,32.48,10900.0,21.5904,21.6303,21.5904,21.6237,10900.0
2012-08-30 14:10:00,32.47,32.48,32.46,32.46,32500.0,21.617,21.6237,21.6103,21.6103,32500.0
2012-08-30 14:15:00,32.47,32.47,32.46,32.46,6000.0,21.617,21.617,21.6103,21.6103,6000.0
2012-08-30 14:20:00,32.45,32.47,32.45,32.46,13500.0,21.6037,21.617,21.6037,21.6103,13500.0
2012-08-30 14:25:00,32.47,32.47,32.46,32.46,4300.0,21.617,21.617,21.6103,21.6103,4300.0
2012-08-30 14:30:00,32.46,32.47,32.45,32.46,35300.0,21.6103,21.617,21.6037,21.6103,35300.0
2012-08-30 14:35:00,32.46,32.46,32.45,32.45,8400.0,21.6103,21.6103,21.6037,21.6037,8400.0
2012-08-30 14:40:00,32.45,32.46,32.45,32.45,10300.0,21.6037,21.6103,21.6037,21.6037,10300.0
2012-08-30 14:45:00,32.46,32.46,32.45,32.46,5500.0,21.6103,21.6103,21.6037,21.6103,5500.0
2012-08-30 14:50:00,32.46,32.49,32.45,32.47,9600.0,21.6103,21.6303,21.6037,21.617,9600.0
2012-08-30 14:55:00,32.48,32.48,32.47,32.47,3400.0,21.6237,21.6237,21.617,21.617,3400.0
2012-08-30 15:00:00,32.47,32.5,32.47,32.5,21600.0,21.617,21.637,21.617,21.637,21600.0
2012-08-30 15:05:00,32.5,32.5,32.48,32.49,14600.0,21.637,21.637,21.6237,21.6303,14600.0
2012-08-30 15:10:00,32.48,32.49,32.48,32.49,27800.0,21.6237,21.6303,21.6237,21.6303,27800.0
2012-08-30 15:15:00,32.49,32.49,32.47,32.48,6200.0,21.6303,21.6303,21.617,21.6237,6200.0
2012-08-30 15:20:00,32.48,32.48,32.46,32.47,13300.0,21.6237,21.6237,21.6103,21.617,13300.0
2012-08-30 15:25:00,32.47,32.49,32.46,32.49,23100.0,21.617,21.6303,21.6103,21.6303,23100.0
2012-08-30 15:30:00,32.49,32.53,32.49,32.51,44800.0,21.6303,21.6569,21.6303,21.6436,44800.0
2012-08-30 15:35:00,32.51,32.52,32.5,32.51,81100.0,21.6436,21.6503,21.637,21.6436,81100.0
2012-08-30 15:40:00,32.51,32.52,32.51,32.51,24100.0,21.6436,21.6503,21.6436,21.6436,24100.0
2012-08-30 15:45:00,32.51,32.51,32.45,32.45,41300.0,21.6436,21.6436,21.6037,21.6037,41300.0
2012-08-30 15:50:00,32.46,32.46,32.44,32.45,57400.0,21.6103,21.6103,21.597,21.6037,57400.0
2012-08-30 15:55:00,32.45,32.45,32.38,32.38,236700.0,21.6037,21.6037,21.5571,21.5571,236700.0
2012-08-31 09:30:00,32.81,32.81,32.74,32.78,158700.0,21.8434,21.8434,21.7967,21.8234,158700.0
2012-08-31 09:35:00,32.78,32.82,32.78,32.8,28200.0,21.8234,21.85,21.8234,21.8367,28200.0
2012-08-31 09:40:00,32.79,32.8,32.76,32.76,49900.0,21.83,21.8367,21.8101,21.8101,49900.0
2012-08-31 09:45:00,32.77,32.78,32.74,32.74,9000.0,21.8167,21.8234,21.7967,21.7967,9000.0
2012-08-31 09:50:00,32.74,32.74,32.71,32.72,21200.0,21.7967,21.7967,21.7768,21.7834,21200.0
2012-08-31 09:55:00,32.72,32.73,32.71,32.72,23500.0,21.7834,21.7901,21.7768,21.7834,23500.0
2012-08-31 10:00:00,32.72,32.74,32.61,32.65,182600.0,21.7834,21.7967,21.7102,21.7368,182600.0
2012-08-31 10:05:00,32.65,32.65,32.49,32.52,75200.0,21.7368,21.7368,21.6303,21.6503,75200.0
2012-08-31 10:10:00,32.52,32.6,32.51,32.57,9200.0,21.6503,21.7035,21.6436,21.6836,9200.0
2012-08-31 10:15:00,32.6,32.8,32.6,32.79,33500.0,21.7035,21.8367,21.7035,21.83,33500.0
2012-08-31 10:20:00,32.79,32.82,32.77,32.8,73600.0,21.83,21.85,21.8167,21.8367,73600.0
2012-08-31 10:25:00,32.79,32.81,32.68,32.68,39400.0,21.83,21.8434,21.7568,21.7568,39400.0
2012-08-31 10:30:00,32.68,32.76,32.66,32.75,38300.0,21.7568,21.8101,21.7435,21.8034,38300.0
2012-08-31 10:35:00,32.75,32.76,32.67,32.67,20000.0,21.8034,21.8101,21.7501,21.7501,20000.0
2012-08-31 10:40:00,32.68,32.72,32.68,32.7,20900.0,21.7568,21.7834,21.7568,21.7701,20900.0
2012-08-31 10:45:00,32.71,32.73,32.7,32.7,21600.0,21.7768,21.7901,21.7701,21.7701,21600.0
2012-08-31 10:50:00,32.7,32.72,32.67,32.72,33600.0,21.7701,21.7834,21.7501,21.7834,33600.0
2012-08-31 10:55:00,32.73,32.81,32.73,32.81,36200.0,21.7901,21.8434,21.7901,21.8434,36200.0
2012-08-31 11:00:00,32.81,32.86,32.8,32.85,135200.0,21.8434,21.8766,21.8367,21.87,135200.0
2012-08-31 11:05:00,32.85,32.85,32.77,32.78,131600.0,21.87,21.87,21.8167,21.8234,131600.0
2012-08-31 11:10:00,32.78,32.8,32.77,32.79,103800.0,21.8234,21.8367,21.8167,21.83,103800.0
2012-08-31 11:15:00,32.78,32.82,32.78,32.8,42100.0,21.8234,21.85,21.8234,21.8367,42100.0
2012-08-31 11:20:00,32.79,32.86,32.79,32.86,23800.0,21.83,21.8766,21.83,21.8766,23800.0
2012-08-31 11:25:00,32.85,32.85,32.69,32.69,141600.0,21.87,21.87,21.7635,21.7635,141600.0
2012-08-31 11:30:00,32.69,32.72,32.68,32.71,39900.0,21.7635,21.7834,21.7568,21.7768,39900.0
2012-08-31 11:35:00,32.71,32.73,32.69,32.72,29100.0,21.7768,21.7901,21.7635,21.7834,29100.0
2012-08-31 11:40:00,32.71,32.72,32.71,32.71,7700.0,21.7768,21.7834,21.7768,21.7768,7700.0
2012-08-31 11:45:00,32.7,32.7,32.68,32.68,127900.0,21.7701,21.7701,21.7568,21.7568,127900.0
2012-08-31 11:50:00,32.68,32.7,32.68,32.7,19500.0,21.7568,21.7701,21.7568,21.7701,19500.0
2012-08-31 11:55:00,32.71,32.71,32.69,32.69,25700.0,21.7768,21.7768,21.7635,21.7635,25700.0
2012-08-31 12:00:00,32.68,32.69,32.68,32.68,1800.0,21.7568,21.7635,21.7568,21.7568,1800.0
2012-08-31 12:05:00,32.68,32.7,32.65,32.66,169800.0,21.7568,21.7701,21.7368,21.7435,169800.0
2012-08-31 12:10:00,32.64,32.64,32.58,32.59,12600.0,21.7302,21.7302,21.6902,21.6969,12600.0
2012-08-31 12:15:00,32.59,32.62,32.59,32.61,12200.0,21.6969,21.7169,21.6969,21.7102,12200.0
2012-08-31 12:20:00,32.6,32.61,32.58,32.6,5100.0,21.7035,21.7102,21.6902,21.7035,5100.0
2012-08-31 12:25:00,32.59,32.61,32.59,32.6,9100.0,21.6969,21.7102,21.6969,21.7035,9100.0
2012-08-31 12:30:00,32.59,32.63,32.57,32.63,9500.0,21.6969,21.7235,21.6836,21.7235,9500.0
2012-08-31 12:35:00,32.63,32.63,32.61,32.61,10100.0,21.7235,21.7235,21.7102,21.7102,10100.0
2012-08-31 12:40:00,32.6,32.62,32.6,32.62,15200.0,21.7035,21.7169,21.7035,21.7169,15200.0
2012-08-31 12:45:00,32.61,32.61,32.59,32.59,4900.0,21.7102,21.7102,21.6969,21.6969,4900.0
2012-08-31 12:50:00,32.59,32.61,32.58,32.61,9000.0,21.6969,21.7102,21.6902,21.7102,9000.0
2012-08-31 12:55:00,32.61,32.61,32.61,32.61,5400.0,21.7102,21.7102,21.7102,21.7102,5400.0
2012-08-31 13:00:00,32.61,32.62,32.6,32.61,2900.0,21.7102,21.7169,21.7035,21.7102,2900.0
2012-08-31 13:05:00,32.61,32.61,32.6,32.6,11900.0,21.7102,21.7102,21.7035,21.7035,11900.0
2012-08-31 13:10:00,32.58,32.58,32.54,32.54,18900.0,21.6902,21.6902,21.6636,21.6636,18900.0
2012-08-31 13:15:00,32.57,32.57,32.54,32.55,2200.0,21.6836,21.6836,21.6636,21.6703,2200.0
2012-08-31 13:20:00,32.54,32.56,32.54,32.56,8500.0,21.6636,21.6769,21.6636,21.6769,8500.0
2012-08-31 13:25:00,32.55,32.56,32.54,32.56,14800.0,21.6703,21.6769,21.6636,21.6769,14800.0
2012-08-31 13:30:00,32.56,32.58,32.55,32.58,8900.0,21.6769,21.6902,21.6703,21.6902,8900.0
2012-08-31 13:35:00,32.58,32.6,32.57,32.59,28900.0,21.6902,21.7035,21.6836,21.6969,28900.0
2012-08-31 13:40:00,32.57,32.58,32.57,32.58,3200.0,21.6836,21.6902,21.6836,21.6902,3200.0
2012-08-31 13:45:00,32.58,32.59,32.57,32.58,5300.0,21.6902,21.6969,21.6836,21.6902,5300.0
2012-08-31 13:50:00,32.59,32.65,32.59,32.64,134700.0,21.6969,21.7368,21.6969,21.7302,134700.0
2012-08-31 13:55:00,32.64,32.65,32.64,32.64,188900.0,21.7302,21.7368,21.7302,21.7302,188900.0
2012-08-31 14:00:00,32.64,32.65,32.63,32.63,149700.0,21.7302,21.7368,21.7235,21.7235,149700.0
2012-08-31 14:05:00,32.63,32.64,32.63,32.64,28700.0,21.7235,21.7302,21.7235,21.7302,28700.0
2012-08-31 14:10:00,32.63,32.65,32.63,32.65,47700.0,21.7235,21.7368,21.7235,21.7368,47700.0
2012-08-31 14:15:00,32.65,32.7,32.65,32.69,101300.0,21.7368,21.7701,21.7368,21.7635,101300.0
2012-08-31 14:20:00,32.69,32.69,32.68,32.69,4100.0,21.7635,21.7635,21.7568,21.7635,4100.0
2012-08-31 14:25:00,32.69,32.7,32.68,32.7,14800.0,21.7635,21.7701,21.7568,21.7701,14800.0
2012-08-31 14:30:00,32.7,32.71,32.69,32.69,13700.0,21.7701,21.7768,21.7635,21.7635,13700.0
2012-08-31 14:35:00,32.68,32.69,32.68,32.69,14800.0,21.7568,21.7635,21.7568,21.7635,14800.0
2012-08-31 14:40:00,32.68,32.69,32.68,32.68,12200.0,21.7568,21.7635,21.7568,21.7568,12200.0
2012-08-31 14:45:00,32.68,32.68,32.66,32.67,23600.0,21.7568,21.7568,21.7435,21.7501,23600.0
2012-08-31 14:50:00,32.67,32.67,32.66,32.66,7400.0,21.7501,21.7501,21.7435,21.7435,7400.0
2012-08-31 14:55:00,32.66,32.66,32.65,32.65,16300.0,21.7435,21.7435,21.7368,21.7368,16300.0
2012-08-31 15:00:00,32.66,32.66,32.62,32.62,16000.0,21.7435,21.7435,21.7169,21.7169,16000.0
2012-08-31 15:05:00,32.62,32.62,32.6,32.6,11900.0,21.7169,21.7169,21.7035,21.7035,11900.0
2012-08-31 15:10:00,32.6,32.61,32.59,32.61,8100.0,21.7035,21.7102,21.6969,21.7102,8100.0
2012-08-31 15:15:00,32.6,32.63,32.59,32.63,20500.0,21.7035,21.7235,21.6969,21.7235,20500.0
2012-08-31 15:20:00,32.63,32.64,32.62,32.63,21600.0,21.7235,21.7302,21.7169,21.7235,21600.0
2012-08-31 15:25:00,32.64,32.64,32.63,32.63,2300.0,21.7302,21.7302,21.7235,21.7235,2300.0
2012-08-31 15:30:00,32.63,32.64,32.61,32.61,16200.0,21.7235,21.7302,21.7102,21.7102,16200.0
2012-08-31 15:35:00,32.62,32.64,32.61,32.64,11100.0,21.7169,21.7302,21.7102,21.7302,11100.0
2012-08-31 15:40:00,32.65,32.65,32.62,32.62,33300.0,21.7368,21.7368,21.7169,21.7169,33300.0
2012-08-31 15:45:00,32.62,32.64,32.61,32.64,18800.0,21.7169,21.7302,21.7102,21.7302,18800.0
2012-08-31 15:50:00,32.64,32.69,32.63,32.68,52200.0,21.7302,21.7635,21.7235,21.7568,52200.0
2012-08-31 15:55:00,32.68,32.71,32.65,32.66,339100.0,21.7568,21.7768,21.7368,21.7435,339100.0
2012-09-04 09:30:00,32.58,32.61,32.57,32.58,43900.0,21.6902,21.7102,21.6836,21.6902,43900.0
2012-09-04 09:35:00,32.59,32.59,32.52,32.53,46500.0,21.6969,21.6969,21.6503,21.6569,46500.0
2012-09-04 09:40:00,32.54,32.54,32.5,32.52,50400.0,21.6636,21.6636,21.637,21.6503,50400.0
2012-09-04 09:45:00,32.51,32.54,32.51,32.54,2000.0,21.6436,21.6636,21.6436,21.6636,2000.0
2012-09-04 09:50:00,32.54,32.56,32.54,32.56,32400.0,21.6636,21.6769,21.6636,21.6769,32400.0
2012-09-04 09:55:00,32.56,32.56,32.52,32.52,26200.0,21.6769,21.6769,21.6503,21.6503,26200.0
2012-09-04 10:00:00,32.52,32.57,32.51,32.54,16200.0,21.6503,21.6836,21.6436,21.6636,16200.0
2012-09-04 10:05:00,32.55,32.56,32.42,32.43,25200.0,21.6703,21.6769,21.5837,21.5904,25200.0
2012-09-04 10:10:00,32.43,32.46,32.42,32.43,50200.0,21.5904,21.6103,21.5837,21.5904,50200.0
2012-09-04 10:15:00,32.44,32.46,32.44,32.45,3500.0,21.597,21.6103,21.597,21.6037,3500.0
2012-09-04 10:20:00,32.45,32.45,32.41,32.43,9200.0,21.6037,21.6037,21.577,21.5904,9200.0
2012-09-04 10:25:00,32.42,32.43,32.4,32.4,23400.0,21.5837,21.5904,21.5704,21.5704,23400.0
2012-09-04 10:30:00,32.4,32.42,32.38,32.41,22000.0,21.5704,21.5837,21.5571,21.577,22000.0
2012-09-04 10:35:00,32.41,32.5,32.39,32.48,97900.0,21.577,21.637,21.5637,21.6237,97900.0
2012-09-04 10:40:00,32.48,32.5,32.45,32.45,41900.0,21.6237,21.637,21.6037,21.6037,41900.0
2012-09-04 10:45:00,32.46,32.46,32.41,32.42,21800.0,21.6103,21.6103,21.577,21.5837,21800.0
2012-09-04 10:50:00,32.42,32.46,32.42,32.45,10900.0,21.5837,21.6103,21.5837,21.6037,10900.0
2012-09-04 10:55:00,32.46,32.46,32.38,32.39,23000.0,21.6103,21.6103,21.5571,21.5637,23000.0
2012-09-04 11:00:00,32.39,32.4,32.36,32.4,55900.0,21.5637,21.5704,21.5438,21.5704,55900.0
2012-09-04 11:05:00,32.4,32.42,32.4,32.41,38300.0,21.5704,21.5837,21.5704,21.577,38300.0
2012-09-04 11:10:00,32.41,32.43,32.39,32.42,13800.0,21.577,21.5904,21.5637,21.5837,13800.0
2012-09-04 11:15:00,32.42,32.44,32.4,32.44,11900.0,21.5837,21.597,21.5704,21.597,11900.0
2012-09-04 11:20:00,32.44,32.45,32.42,32.43,12900.0,21.597,21.6037,21.5837,21.5904,12900.0
2012-09-04 11:25:00,32.43,32.44,32.41,32.43,15400.0,21.5904,21.597,21.577,21.5904,15400.0
2012-09-04 11:30:00,32.43,32.45,32.41,32.42,7900.0,21.5904,21.6037,21.577,21.5837,7900.0
2012-09-04 11:35:00,32.42,32.42,32.4,32.41,4900.0,21.5837,21.5837,21.5704,21.577,4900.0
2012-09-04 11:40:00,32.42,32.42,32.41,32.42,3300.0,21.5837,21.5837,21.577,21.5837,3300.0
2012-09-04 11:45:00,32.42,32.42,32.4,32.42,7500.0,21.5837,21.5837,21.5704,21.5837,7500.0
2012-09-04 11:50:00,32.42,32.42,32.41,32.42,2000.0,21.5837,21.5837,21.577,21.5837,2000.0
2012-09-04 11:55:00,32.42,32.44,32.41,32.43,23900.0,21.5837,21.597,21.577,21.5904,23900.0
2012-09-04 12:00:00,32.43,32.44,32.4,32.4,17600.0,21.5904,21.597,21.5704,21.5704,17600.0
2012-09-04 12:05:00,32.41,32.42,32.41,32.41,8600.0,21.577,21.5837,21.577,21.577,8600.0
2012-09-04 12:10:00,32.4,32.42,32.4,32.42,10800.0,21.5704,21.5837,21.5704,21.5837,10800.0
2012-09-04 12:15:00,32.42,32.43,32.42,32.42,19900.0,21.5837,21.5904,21.5837,21.5837,19900.0
2012-09-04 12:20:00,32.42,32.44,32.42,32.43,12900.0,21.5837,21.597,21.5837,21.5904,12900.0
2012-09-04 12:25:00,32.43,32.43,32.41,32.42,10100.0,21.5904,21.5904,21.577,21.5837,10100.0
2012-09-04 12:30:00,32.42,32.43,32.42,32.42,8600.0,21.5837,21.5904,21.5837,21.5837,8600.0
2012-09-04 12:35:00,32.43,32.43,32.41,32.41,319800.0,21.5904,21.5904,21.577,21.577,319800.0
2012-09-04 12:40:00,32.42,32.43,32.4,32.43,631100.0,21.5837,21.5904,21.5704,21.5904,631100.0
2012-09-04 12:45:00,32.44,32.45,32.43,32.44,109300.0,21.597,21.6037,21.5904,21.597,109300.0
2012-09-04 12:50:00,32.44,32.44,32.42,32.43,13100.0,21.597,21.597,21.5837,21.5904,13100.0
2012-09-04 12:55:00,32.43,32.43,32.41,32.43,7000.0,21.5904,21.5904,21.577,21.5904,7000.0
2012-09-04 13:00:00,32.43,32.43,32.42,32.43,7100.0,21.5904,21.5904,21.5837,21.5904,7100.0
2012-09-04 13:05:00,32.43,32.43,32.41,32.42,4600.0,21.5904,21.5904,21.577,21.5837,4600.0
2012-09-04 13:10:00,32.42,32.42,32.41,32.42,4800.0,21.5837,21.5837,21.577,21.5837,4800.0
2012-09-04 13:15:00,32.42,32.42,32.41,32.42,3700.0,21.5837,21.5837,21.577,21.5837,3700.0
2012-09-04 13:20:00,32.43,32.43,32.42,32.43,45500.0,21.5904,21.5904,21.5837,21.5904,45500.0
2012-09-04 13:25:00,32.44,32.44,32.42,32.44,22600.0,21.597,21.597,21.5837,21.597,22600.0
2012-09-04 13:30:00,32.44,32.44,32.42,32.42,12400.0,21.597,21.597,21.5837,21.5837,12400.0
2012-09-04 13:35:00,32.42,32.44,32.42,32.44,20700.0,21.5837,21.597,21.5837,21.597,20700.0
2012-09-04 13:40:00,32.43,32.44,32.43,32.44,22800.0,21.5904,21.597,21.5904,21.597,22800.0
2012-09-04 13:45:00,32.45,32.45,32.44,32.44,12800.0,21.6037,21.6037,21.597,21.597,12800.0
2012-09-04 13:50:00,32.44,32.45,32.42,32.45,34200.0,21.597,21.6037,21.5837,21.6037,34200.0
2012-09-04 13:55:00,32.44,32.45,32.43,32.44,4500.0,21.597,21.6037,21.5904,21.597,4500.0
2012-09-04 14:00:00,32.44,32.45,32.42,32.42,32000.0,21.597,21.6037,21.5837,21.5837,32000.0
2012-09-04 14:05:00,32.43,32.47,32.42,32.46,11800.0,21.5904,21.617,21.5837,21.6103,11800.0
2012-09-04 14:10:00,32.47,32.47,32.46,32.47,7900.0,21.617,21.617,21.6103,21.617,7900.0
2012-09-04 14:15:00,32.47,32.49,32.47,32.49,30200.0,21.617,21.6303,21.617,21.6303,30200.0
2012-09-04 14:20:00,32.49,32.5,32.49,32.5,11100.0,21.6303,21.637,21.6303,21.637,11100.0
2012-09-04 14:25:00,32.5,32.52,32.49,32.51,11100.0,21.637,21.6503,21.6303,21.6436,11100.0
2012-09-04 14:30:00,32.52,32.54,32.51,32.54,33600.0,21.6503,21.6636,21.6436,21.6636,33600.0
2012-09-04 14:35:00,32.54,32.59,32.54,32.58,21300.0,21.6636,21.6969,21.6636,21.6902,21300.0
2012-09-04 14:40:00,32.58,32.58,32.53,32.57,49300.0,21.6902,21.6902,21.6569,21.6836,49300.0
2012-09-04 14:45:00,32.56,32.59,32.56,32.58,13700.0,21.6769,21.6969,21.6769,21.6902,13700.0
2012-09-04 14:50:00,32.59,32.59,32.56,32.56,12600.0,21.6969,21.6969,21.6769,21.6769,12600.0
2012-09-04 14:55:00,32.56,32.56,32.55,32.55,15000.0,21.6769,21.6769,21.6703,21.6703,15000.0
2012-09-04 15:00:00,32.55,32.55,32.54,32.55,29400.0,21.6703,21.6703,21.6636,21.6703,29400.0
2012-09-04 15:05:00,32.55,32.57,32.54,32.57,14000.0,21.6703,21.6836,21.6636,21.6836,14000.0
2012-09-04 15:10:00,32.57,32.58,32.55,32.55,9400.0,21.6836,21.6902,21.6703,21.6703,9400.0
2012-09-04 15:15:00,32.55,32.58,32.54,32.56,36500.0,21.6703,21.6902,21.6636,21.6769,36500.0
2012-09-04 15:20:00,32.56,32.58,32.55,32.58,44500.0,21.6769,21.6902,21.6703,21.6902,44500.0
2012-09-04 15:25:00,32.57,32.58,32.55,32.58,29000.0,21.6836,21.6902,21.6703,21.6902,29000.0
2012-09-04 15:30:00,32.58,32.58,32.55,32.55,18100.0,21.6902,21.6902,21.6703,21.6703,18100.0
2012-09-04 15:35:00,32.55,32.56,32.53,32.53,51700.0,21.6703,21.6769,21.6569,21.6569,51700.0
2012-09-04 15:40:00,32.53,32.54,32.52,32.52,36700.0,21.6569,21.6636,21.6503,21.6503,36700.0
2012-09-04 15:45:00,32.51,32.54,32.51,32.54,43600.0,21.6436,21.6636,21.6436,21.6636,43600.0
2012-09-04 15:50:00,32.54,32.54,32.52,32.54,11700.0,21.6636,21.6636,21.6503,21.6636,11700.0
2012-09-04 15:55:00,32.53,32.54,32.49,32.49,56600.0,21.6569,21.6636,21.6303,21.6303,56600.0
2012-09-05 09:30:00,32.49,32.49,32.45,32.46,129900.0,21.6303,21.6303,21.6037,21.6103,129900.0
2012-09-05 09:35:00,32.46,32.46,32.43,32.43,108600.0,21.6103,21.6103,21.5904,21.5904,108600.0
2012-09-05 09:40:00,32.42,32.42,32.36,32.37,92300.0,21.5837,21.5837,21.5438,21.5504,92300.0
2012-09-05 09:45:00,32.36,32.4,32.35,32.39,47300.0,21.5438,21.5704,21.5371,21.5637,47300.0
2012-09-05 09:50:00,32.39,32.41,32.39,32.41,25600.0,21.5637,21.577,21.5637,21.577,25600.0
2012-09-05 09:55:00,32.41,32.44,32.41,32.42,38700.0,21.577,21.597,21.577,21.5837,38700.0
2012-09-05 10:00:00,32.41,32.49,32.41,32.46,37300.0,21.577,21.6303,21.577,21.6103,37300.0
2012-09-05 10:05:00,32.45,32.49,32.45,32.47,54000.0,21.6037,21.6303,21.6037,21.617,54000.0
2012-09-05 10:10:00,32.48,32.53,32.43,32.49,167800.0,21.6237,21.6569,21.5904,21.6303,167800.0
2012-09-05 10:15:00,32.48,32.49,32.45,32.47,5900.0,21.6237,21.6303,21.6037,21.617,5900.0
2012-09-05 10:20:00,32.43,32.46,32.43,32.43,8300.0,21.5904,21.6103,21.5904,21.5904,8300.0
2012-09-05 10:25:00,32.44,32.49,32.44,32.47,5000.0,21.597,21.6303,21.597,21.617,5000.0
2012-09-05 10:30:00,32.51,32.51,32.46,32.47,1500.0,21.6436,21.6436,21.6103,21.617,1500.0
2012-09-05 10:35:00,32.45,32.48,32.45,32.47,13000.0,21.6037,21.6237,21.6037,21.617,13000.0
2012-09-05 10:40:00,32.48,32.48,32.45,32.45,17200.0,21.6237,21.6237,21.6037,21.6037,17200.0
2012-09-05 10:45:00,32.46,32.47,32.41,32.41,32100.0,21.6103,21.617,21.577,21.577,32100.0
2012-09-05 10:50:00,32.4,32.41,32.38,32.4,81400.0,21.5704,21.577,21.5571,21.5704,81400.0
2012-09-05 10:55:00,32.4,32.44,32.38,32.4,79400.0,21.5704,21.597,21.5571,21.5704,79400.0
2012-09-05 11:00:00,32.39,32.39,32.36,32.39,44600.0,21.5637,21.5637,21.5438,21.5637,44600.0
2012-09-05 11:05:00,32.4,32.41,32.4,32.4,28800.0,21.5704,21.577,21.5704,21.5704,28800.0
2012-09-05 11:10:00,32.41,32.43,32.4,32.43,20600.0,21.577,21.5904,21.5704,21.5904,20600.0
2012-09-05 11:15:00,32.44,32.45,32.41,32.45,29900.0,21.597,21.6037,21.577,21.6037,29900.0
2012-09-05 11:20:00,32.46,32.46,32.42,32.43,13800.0,21.6103,21.6103,21.5837,21.5904,13800.0
2012-09-05 11:25:00,32.42,32.46,32.41,32.45,29700.0,21.5837,21.6103,21.577,21.6037,29700.0
2012-09-05 11:30:00,32.45,32.47,32.45,32.46,8900.0,21.6037,21.617,21.6037,21.6103,8900.0
2012-09-05 11:35:00,32.46,32.48,32.46,32.46,8600.0,21.6103,21.6237,21.6103,21.6103,8600.0
2012-09-05 11:40:00,32.48,32.48,32.47,32.47,8800.0,21.6237,21.6237,21.617,21.617,8800.0
2012-09-05 11:45:00,32.47,32.48,32.44,32.45,15100.0,21.617,21.6237,21.597,21.6037,15100.0
2012-09-05 11:50:00,32.46,32.46,32.44,32.45,12800.0,21.6103,21.6103,21.597,21.6037,12800.0
2012-09-05 11:55:00,32.44,32.45,32.43,32.44,11600.0,21.597,21.6037,21.5904,21.597,11600.0
2012-09-05 12:00:00,32.44,32.45,32.44,32.45,4400.0,21.597,21.6037,21.597,21.6037,4400.0
2012-09-05 12:05:00,32.44,32.45,32.44,32.45,1100.0,21.597,21.6037,21.597,21.6037,1100.0
2012-09-05 12:10:00,32.46,32.47,32.45,32.45,8900.0,21.6103,21.617,21.6037,21.6037,8900.0
2012-09-05 12:15:00,32.44,32.45,32.44,32.44,8500.0,21.597,21.6037,21.597,21.597,8500.0
2012-09-05 12:20:00,32.45,32.45,32.44,32.44,2900.0,21.6037,21.6037,21.597,21.597,2900.0
2012-09-05 12:25:00,32.44,32.45,32.44,32.45,1700.0,21.597,21.6037,21.597,21.6037,1700.0
2012-09-05 12:30:00,32.45,32.46,32.45,32.45,10400.0,21.6037,21.6103,21.6037,21.6037,10400.0
2012-09-05 12:35:00,32.46,32.47,32.44,32.46,31500.0,21.6103,21.617,21.597,21.6103,31500.0
2012-09-05 12:40:00,32.46,32.47,32.46,32.47,2600.0,21.6103,21.617,21.6103,21.617,2600.0
2012-09-05 12:45:00,32.47,32.48,32.47,32.48,7100.0,21.617,21.6237,21.617,21.6237,7100.0
2012-09-05 12:50:00,32.48,32.49,32.47,32.48,6600.0,21.6237,21.6303,21.617,21.6237,6600.0
2012-09-05 12:55:00,32.48,32.48,32.47,32.48,5100.0,21.6237,21.6237,21.617,21.6237,5100.0
2012-09-05 13:00:00,32.48,32.48,32.46,32.46,3500.0,21.6237,21.6237,21.6103,21.6103,3500.0
2012-09-05 13:05:00,32.46,32.46,32.43,32.43,6600.0,21.6103,21.6103,21.5904,21.5904,6600.0
2012-09-05 13:10:00,32.44,32.44,32.43,32.44,3000.0,21.597,21.597,21.5904,21.597,3000.0
2012-09-05 13:15:00,32.43,32.44,32.43,32.43,3100.0,21.5904,21.597,21.5904,21.5904,3100.0
2012-09-05 13:20:00,32.44,32.44,32.43,32.44,2900.0,21.597,21.597,21.5904,21.597,2900.0
2012-09-05 13:25:00,32.44,32.44,32.42,32.42,7500.0,21.597,21.597,21.5837,21.5837,7500.0
2012-09-05 13:30:00,32.43,32.43,32.39,32.39,4100.0,21.5904,21.5904,21.5637,21.5637,4100.0
2012-09-05 13:35:00,32.38,32.39,32.37,32.37,5200.0,21.5571,21.5637,21.5504,21.5504,5200.0
2012-09-05 13:40:00,32.37,32.38,32.36,32.38,21000.0,21.5504,21.5571,21.5438,21.5571,21000.0
2012-09-05 13:45:00,32.37,32.37,32.34,32.35,29700.0,21.5504,21.5504,21.5304,21.5371,29700.0
2012-09-05 13:50:00,32.35,32.37,32.35,32.36,8200.0,21.5371,21.5504,21.5371,21.5438,8200.0
2012-09-05 13:55:00,32.36,32.38,32.36,32.38,2900.0,21.5438,21.5571,21.5438,21.5571,2900.0
2012-09-05 14:00:00,32.38,32.38,32.36,32.37,6700.0,21.5571,21.5571,21.5438,21.5504,6700.0
2012-09-05 14:05:00,32.38,32.39,32.37,32.39,18700.0,21.5571,21.5637,21.5504,21.5637,18700.0
2012-09-05 14:10:00,32.39,32.39,32.38,32.38,12500.0,21.5637,21.5637,21.5571,21.5571,12500.0
2012-09-05 14:15:00,32.37,32.38,32.37,32.38,6300.0,21.5504,21.5571,21.5504,21.5571,6300.0
2012-09-05 14:20:00,32.38,32.38,32.37,32.38,16100.0,21.5571,21.5571,21.5504,21.5571,16100.0
2012-09-05 14:25:00,32.39,32.39,32.38,32.39,5500.0,21.5637,21.5637,21.5571,21.5637,5500.0
2012-09-05 14:30:00,32.39,32.42,32.39,32.42,30400.0,21.5637,21.5837,21.5637,21.5837,30400.0
2012-09-05 14:35:00,32.43,32.43,32.42,32.42,11600.0,21.5904,21.5904,21.5837,21.5837,11600.0
2012-09-05 14:40:00,32.43,32.44,32.43,32.44,14100.0,21.5904,21.597,21.5904,21.597,14100.0
2012-09-05 14:45:00,32.44,32.45,32.42,32.43,12400.0,21.597,21.6037,21.5837,21.5904,12400.0
2012-09-05 14:50:00,32.43,32.43,32.42,32.43,7700.0,21.5904,21.5904,21.5837,21.5904,7700.0
2012-09-05 14:55:00,32.43,32.44,32.42,32.43,45200.0,21.5904,21.597,21.5837,21.5904,45200.0
2012-09-05 15:00:00,32.43,32.44,32.42,32.42,7900.0,21.5904,21.597,21.5837,21.5837,7900.0
2012-09-05 15:05:00,32.41,32.41,32.4,32.41,82300.0,21.577,21.577,21.5704,21.577,82300.0
2012-09-05 15:10:00,32.41,32.41,32.4,32.4,6900.0,21.577,21.577,21.5704,21.5704,6900.0
2012-09-05 15:15:00,32.4,32.42,32.39,32.42,10500.0,21.5704,21.5837,21.5637,21.5837,10500.0
2012-09-05 15:20:00,32.41,32.42,32.41,32.41,19600.0,21.577,21.5837,21.577,21.577,19600.0
2012-09-05 15:25:00,32.42,32.43,32.42,32.42,3000.0,21.5837,21.5904,21.5837,21.5837,3000.0
2012-09-05 15:30:00,32.42,32.44,32.41,32.44,30300.0,21.5837,21.597,21.577,21.597,30300.0
2012-09-05 15:35:00,32.44,32.44,32.42,32.43,32900.0,21.597,21.597,21.5837,21.5904,32900.0
2012-09-05 15:40:00,32.43,32.44,32.43,32.43,25100.0,21.5904,21.597,21.5904,21.5904,25100.0
2012-09-05 15:45:00,32.44,32.44,32.41,32.41,19800.0,21.597,21.597,21.577,21.577,19800.0
2012-09-05 15:50:00,32.41,32.41,32.4,32.41,5500.0,21.577,21.577,21.5704,21.577,5500.0
2012-09-05 15:55:00,32.41,32.42,32.4,32.4,56900.0,21.577,21.5837,21.5704,21.5704,56900.0
2012-09-06 09:30:00,32.67,32.77,32.67,32.76,111800.0,21.7501,21.8167,21.7501,21.8101,111800.0
2012-09-06 09:35:00,32.77,32.84,32.77,32.83,52500.0,21.8167,21.8633,21.8167,21.8567,52500.0
2012-09-06 09:40:00,32.83,32.83,32.78,32.79,39600.0,21.8567,21.8567,21.8234,21.83,39600.0
2012-09-06 09:45:00,32.78,32.8,32.77,32.8,18900.0,21.8234,21.8367,21.8167,21.8367,18900.0
2012-09-06 09:50:00,32.81,32.84,32.81,32.83,38500.0,21.8434,21.8633,21.8434,21.8567,38500.0
2012-09-06 09:55:00,32.84,32.89,32.84,32.89,17900.0,21.8633,21.8966,21.8633,21.8966,17900.0
2012-09-06 10:00:00,32.89,32.97,32.89,32.97,39500.0,21.8966,21.9499,21.8966,21.9499,39500.0
2012-09-06 10:05:00,32.98,32.99,32.95,32.98,13500.0,21.9565,21.9632,21.9366,21.9565,13500.0
2012-09-06 10:10:00,32.97,32.97,32.95,32.95,12500.0,21.9499,21.9499,21.9366,21.9366,12500.0
2012-09-06 10:15:00,32.96,32.99,32.95,32.95,7400.0,21.9432,21.9632,21.9366,21.9366,7400.0
2012-09-06 10:20:00,32.95,32.99,32.95,32.98,32300.0,21.9366,21.9632,21.9366,21.9565,32300.0
2012-09-06 10:25:00,32.99,33.0,32.97,33.0,4200.0,21.9632,21.9698,21.9499,21.9698,4200.0
2012-09-06 10:30:00,33.0,33.05,33.0,33.04,17300.0,21.9698,22.0031,21.9698,21.9965,17300.0
2012-09-06 10:35:00,33.08,33.14,33.08,33.13,12000.0,22.0231,22.063,22.0231,22.0564,12000.0
2012-09-06 10:40:00,33.13,33.13,33.11,33.12,16900.0,22.0564,22.0564,22.0431,22.0497,16900.0
2012-09-06 10:45:00,33.12,33.13,33.1,33.11,8600.0,22.0497,22.0564,22.0364,22.0431,8600.0
2012-09-06 10:50:00,33.12,33.15,33.12,33.15,16800.0,22.0497,22.0697,22.0497,22.0697,16800.0
2012-09-06 10:55:00,33.15,33.17,33.15,33.17,3500.0,22.0697,22.083,22.0697,22.083,3500.0
2012-09-06 11:00:00,33.17,33.19,33.15,33.15,11600.0,22.083,22.0963,22.0697,22.0697,11600.0
2012-09-06 11:05:00,33.16,33.16,33.14,33.15,20600.0,22.0764,22.0764,22.063,22.0697,20600.0
2012-09-06 11:10:00,33.16,33.16,33.12,33.14,39500.0,22.0764,22.0764,22.0497,22.063,39500.0
2012-09-06 11:15:00,33.14,33.14,33.09,33.09,784600.0,22.063,22.063,22.0298,22.0298,784600.0
2012-09-06 11:20:00,33.08,33.12,33.07,33.12,17800.0,22.0231,22.0497,22.0164,22.0497,17800.0
2012-09-06 11:25:00,33.12,33.13,33.11,33.13,23700.0,22.0497,22.0564,22.0431,22.0564,23700.0
2012-09-06 11:30:00,33.14,33.17,33.13,33.17,9200.0,22.063,22.083,22.0564,22.083,9200.0
2012-09-06 11:35:00,33.17,33.18,33.16,33.17,15000.0,22.083,22.0897,22.0764,22.083,15000.0
2012-09-06 11:40:00,33.17,33.17,33.16,33.16,11200.0,22.083,22.083,22.0764,22.0764,11200.0
2012-09-06 11:45:00,33.16,33.18,33.16,33.16,10400.0,22.0764,22.0897,22.0764,22.0764,10400.0
2012-09-06 11:50:00,33.15,33.16,33.14,33.15,1400.0,22.0697,22.0764,22.063,22.0697,1400.0
2012-09-06 11:55:00,33.14,33.16,33.14,33.14,18400.0,22.063,22.0764,22.063,22.063,18400.0
2012-09-06 12:00:00,33.15,33.18,33.14,33.18,32700.0,22.0697,22.0897,22.063,22.0897,32700.0
2012-09-06 12:05:00,33.18,33.18,33.16,33.18,43100.0,22.0897,22.0897,22.0764,22.0897,43100.0
2012-09-06 12:10:00,33.18,33.18,33.17,33.18,56300.0,22.0897,22.0897,22.083,22.0897,56300.0
2012-09-06 12:15:00,33.18,33.19,33.18,33.18,30700.0,22.0897,22.0963,22.0897,22.0897,30700.0
2012-09-06 12:20:00,33.19,33.19,33.17,33.19,22700.0,22.0963,22.0963,22.083,22.0963,22700.0
2012-09-06 12:25:00,33.17,33.18,33.16,33.17,11500.0,22.083,22.0897,22.0764,22.083,11500.0
2012-09-06 12:30:00,33.16,33.17,33.16,33.17,21500.0,22.0764,22.083,22.0764,22.083,21500.0
2012-09-06 12:35:00,33.16,33.2,33.16,33.2,19900.0,22.0764,22.103,22.0764,22.103,19900.0
2012-09-06 12:40:00,33.19,33.2,33.18,33.18,5300.0,22.0963,22.103,22.0897,22.0897,5300.0
2012-09-06 12:45:00,33.18,33.18,33.17,33.18,1100.0,22.0897,22.0897,22.083,22.0897,1100.0
2012-09-06 12:50:00,33.18,33.18,33.18,33.18,3100.0,22.0897,22.0897,22.0897,22.0897,3100.0
2012-09-06 12:55:00,33.19,33.19,33.17,33.17,24200.0,22.0963,22.0963,22.083,22.083,24200.0
2012-09-06 13:00:00,33.17,33.19,33.17,33.19,6800.0,22.083,22.0963,22.083,22.0963,6800.0
2012-09-06 13:05:00,33.19,33.19,33.18,33.18,6000.0,22.0963,22.0963,22.0897,22.0897,6000.0
2012-09-06 13:10:00,33.18,33.19,33.18,33.19,8000.0,22.0897,22.0963,22.0897,22.0963,8000.0
2012-09-06 13:15:00,33.19,33.19,33.18,33.18,3100.0,22.0963,22.0963,22.0897,22.0897,3100.0
2012-09-06 13:20:00,33.18,33.19,33.18,33.19,2400.0,22.0897,22.0963,22.0897,22.0963,2400.0
2012-09-06 13:25:00,33.19,33.19,33.18,33.19,6300.0,22.0963,22.0963,22.0897,22.0963,6300.0
2012-09-06 13:30:00,33.18,33.19,33.18,33.19,18600.0,22.0897,22.0963,22.0897,22.0963,18600.0
2012-09-06 13:35:00,33.19,33.2,33.19,33.2,52600.0,22.0963,22.103,22.0963,22.103,52600.0
2012-09-06 13:40:00,33.19,33.2,33.19,33.2,11900.0,22.0963,22.103,22.0963,22.103,11900.0
2012-09-06 13:45:00,33.2,33.21,33.2,33.21,8400.0,22.103,22.1097,22.103,22.1097,8400.0
2012-09-06 13:50:00,33.21,33.22,33.2,33.22,27900.0,22.1097,22.1163,22.103,22.1163,27900.0
2012-09-06 13:55:00,33.22,33.23,33.21,33.23,22400.0,22.1163,22.123,22.1097,22.123,22400.0
2012-09-06 14:00:00,33.23,33.24,33.22,33.24,64300.0,22.123,22.1296,22.1163,22.1296,64300.0
2012-09-06 14:05:00,33.24,33.24,33.22,33.22,74200.0,22.1296,22.1296,22.1163,22.1163,74200.0
2012-09-06 14:10:00,33.23,33.23,33.21,33.22,67700.0,22.123,22.123,22.1097,22.1163,67700.0
2012-09-06 14:15:00,33.22,33.23,33.21,33.23,57400.0,22.1163,22.123,22.1097,22.123,57400.0
2012-09-06 14:20:00,33.23,33.24,33.22,33.24,32600.0,22.123,22.1296,22.1163,22.1296,32600.0
2012-09-06 14:25:00,33.24,33.25,33.23,33.25,29500.0,22.1296,22.1363,22.123,22.1363,29500.0
2012-09-06 14:30:00,33.25,33.25,33.24,33.25,24600.0,22.1363,22.1363,22.1296,22.1363,24600.0
2012-09-06 14:35:00,33.25,33.25,33.24,33.25,28600.0,22.1363,22.1363,22.1296,22.1363,28600.0
2012-09-06 14:40:00,33.25,33.26,33.24,33.26,68500.0,22.1363,22.1429,22.1296,22.1429,68500.0
2012-09-06 14:45:00,33.26,33.26,33.24,33.25,30700.0,22.1429,22.1429,22.1296,22.1363,30700.0
2012-09-06 14:50:00,33.26,33.27,33.25,33.27,22900.0,22.1429,22.1496,22.1363,22.1496,22900.0
2012-09-06 14:55:00,33.26,33.28,33.26,33.27,55800.0,22.1429,22.1563,22.1429,22.1496,55800.0
2012-09-06 15:00:00,33.27,33.27,33.25,33.26,36200.0,22.1496,22.1496,22.1363,22.1429,36200.0
2012-09-06 15:05:00,33.26,33.26,33.24,33.25,63700.0,22.1429,22.1429,22.1296,22.1363,63700.0
2012-09-06 15:10:00,33.25,33.25,33.23,33.23,27100.0,22.1363,22.1363,22.123,22.123,27100.0
2012-09-06 15:15:00,33.23,33.24,33.22,33.23,63700.0,22.123,22.1296,22.1163,22.123,63700.0
2012-09-06 15:20:00,33.23,33.23,33.21,33.23,71200.0,22.123,22.123,22.1097,22.123,71200.0
2012-09-06 15:25:00,33.23,33.23,33.2,33.23,96800.0,22.123,22.123,22.103,22.123,96800.0
2012-09-06 15:30:00,33.23,33.26,33.23,33.26,104400.0,22.123,22.1429,22.123,22.1429,104400.0
2012-09-06 15:35:00,33.26,33.27,33.25,33.26,50200.0,22.1429,22.1496,22.1363,22.1429,50200.0
2012-09-06 15:40:00,33.25,33.26,33.24,33.24,80600.0,22.1363,22.1429,22.1296,22.1296,80600.0
2012-09-06 15:45:00,33.24,33.27,33.23,33.25,153400.0,22.1296,22.1496,22.123,22.1363,153400.0
2012-09-06 15:50:00,33.25,33.26,33.23,33.24,47300.0,22.1363,22.1429,22.123,22.1296,47300.0
2012-09-06 15:55:00,33.24,33.24,33.21,33.23,311400.0,22.1296,22.1296,22.1097,22.123,311400.0
2012-09-07 09:30:00,33.54,33.59,33.54,33.56,28400.0,22.3294,22.3626,22.3294,22.3427,28400.0
2012-09-07 09:35:00,33.56,33.62,33.55,33.61,100100.0,22.3427,22.3826,22.336,22.376,100100.0
2012-09-07 09:40:00,33.6,33.64,33.59,33.63,18600.0,22.3693,22.3959,22.3626,22.3893,18600.0
2012-09-07 09:45:00,33.64,33.64,33.6,33.61,32300.0,22.3959,22.3959,22.3693,22.376,32300.0
2012-09-07 09:50:00,33.61,33.61,33.57,33.59,11300.0,22.376,22.376,22.3493,22.3626,11300.0
2012-09-07 09:55:00,33.59,33.6,33.56,33.6,31000.0,22.3626,22.3693,22.3427,22.3693,31000.0
2012-09-07 10:00:00,33.6,33.61,33.57,33.61,17900.0,22.3693,22.376,22.3493,22.376,17900.0
2012-09-07 10:05:00,33.62,33.64,33.61,33.64,47600.0,22.3826,22.3959,22.376,22.3959,47600.0
2012-09-07 10:10:00,33.64,33.66,33.63,33.63,62300.0,22.3959,22.4092,22.3893,22.3893,62300.0
2012-09-07 10:15:00,33.63,33.65,33.62,33.63,97300.0,22.3893,22.4026,22.3826,22.3893,97300.0
2012-09-07 10:20:00,33.64,33.66,33.64,33.65,38100.0,22.3959,22.4092,22.3959,22.4026,38100.0
2012-09-07 10:25:00,33.66,33.7,33.66,33.68,29800.0,22.4092,22.4359,22.4092,22.4226,29800.0
2012-09-07 10:30:00,33.68,33.7,33.65,33.7,98000.0,22.4226,22.4359,22.4026,22.4359,98000.0
2012-09-07 10:35:00,33.7,33.71,33.68,33.68,23500.0,22.4359,22.4425,22.4226,22.4226,23500.0
2012-09-07 10:40:00,33.67,33.7,33.67,33.7,34100.0,22.4159,22.4359,22.4159,22.4359,34100.0
2012-09-07 10:45:00,33.68,33.69,33.67,33.67,6400.0,22.4226,22.4292,22.4159,22.4159,6400.0
2012-09-07 10:50:00,33.67,33.69,33.67,33.67,7900.0,22.4159,22.4292,22.4159,22.4159,7900.0
2012-09-07 10:55:00,33.67,33.69,33.67,33.69,14600.0,22.4159,22.4292,22.4159,22.4292,14600.0
2012-09-07 11:00:00,33.69,33.7,33.64,33.67,13400.0,22.4292,22.4359,22.3959,22.4159,13400.0
2012-09-07 11:05:00,33.66,33.68,33.65,33.65,9700.0,22.4092,22.4226,22.4026,22.4026,9700.0
2012-09-07 11:10:00,33.65,33.68,33.65,33.68,366400.0,22.4026,22.4226,22.4026,22.4226,366400.0
2012-09-07 11:15:00,33.67,33.68,33.63,33.64,169900.0,22.4159,22.4226,22.3893,22.3959,169900.0
2012-09-07 11:20:00,33.63,33.66,33.63,33.66,17500.0,22.3893,22.4092,22.3893,22.4092,17500.0
2012-09-07 11:25:00,33.66,33.66,33.64,33.66,38400.0,22.4092,22.4092,22.3959,22.4092,38400.0
2012-09-07 11:30:00,33.66,33.69,33.64,33.64,29800.0,22.4092,22.4292,22.3959,22.3959,29800.0
2012-09-07 11:35:00,33.65,33.65,33.63,33.64,39400.0,22.4026,22.4026,22.3893,22.3959,39400.0
2012-09-07 11:40:00,33.64,33.65,33.64,33.65,35000.0,22.3959,22.4026,22.3959,22.4026,35000.0
2012-09-07 11:45:00,33.64,33.67,33.64,33.67,49000.0,22.3959,22.4159,22.3959,22.4159,49000.0
2012-09-07 11:50:00,33.68,33.69,33.68,33.69,16400.0,22.4226,22.4292,22.4226,22.4292,16400.0
2012-09-07 11:55:00,33.7,33.7,33.68,33.68,22300.0,22.4359,22.4359,22.4226,22.4226,22300.0
2012-09-07 12:00:00,33.69,33.69,33.68,33.68,14100.0,22.4292,22.4292,22.4226,22.4226,14100.0
2012-09-07 12:05:00,33.68,33.7,33.68,33.7,28200.0,22.4226,22.4359,22.4226,22.4359,28200.0
2012-09-07 12:10:00,33.69,33.69,33.67,33.67,28000.0,22.4292,22.4292,22.4159,22.4159,28000.0
2012-09-07 12:15:00,33.68,33.68,33.67,33.68,6900.0,22.4226,22.4226,22.4159,22.4226,6900.0
2012-09-07 12:20:00,33.67,33.69,33.67,33.69,3600.0,22.4159,22.4292,22.4159,22.4292,3600.0
2012-09-07 12:25:00,33.69,33.69,33.68,33.68,8300.0,22.4292,22.4292,22.4226,22.4226,8300.0
2012-09-07 12:30:00,33.68,33.68,33.68,33.68,5400.0,22.4226,22.4226,22.4226,22.4226,5400.0
2012-09-07 12:35:00,33.67,33.68,33.67,33.68,20900.0,22.4159,22.4226,22.4159,22.4226,20900.0
2012-09-07 12:40:00,33.68,33.68,33.67,33.68,22700.0,22.4226,22.4226,22.4159,22.4226,22700.0
2012-09-07 12:45:00,33.68,33.69,33.67,33.69,31900.0,22.4226,22.4292,22.4159,22.4292,31900.0
2012-09-07 12:50:00,33.69,33.69,33.69,33.69,10100.0,22.4292,22.4292,22.4292,22.4292,10100.0
2012-09-07 12:55:00,33.68,33.69,33.68,33.68,1400.0,22.4226,22.4292,22.4226,22.4226,1400.0
2012-09-07 13:00:00,33.69,33.69,33.68,33.69,16600.0,22.4292,22.4292,22.4226,22.4292,16600.0
2012-09-07 13:05:00,33.69,33.69,33.68,33.68,27500.0,22.4292,22.4292,22.4226,22.4226,27500.0
2012-09-07 13:10:00,33.69,33.69,33.68,33.68,33000.0,22.4292,22.4292,22.4226,22.4226,33000.0
2012-09-07 13:15:00,33.68,33.69,33.67,33.69,19100.0,22.4226,22.4292,22.4159,22.4292,19100.0
2012-09-07 13:20:00,33.68,33.68,33.66,33.67,27200.0,22.4226,22.4226,22.4092,22.4159,27200.0
2012-09-07 13:25:00,33.68,33.69,33.68,33.69,10900.0,22.4226,22.4292,22.4226,22.4292,10900.0
2012-09-07 13:30:00,33.68,33.68,33.66,33.68,7600.0,22.4226,22.4226,22.4092,22.4226,7600.0
2012-09-07 13:35:00,33.67,33.68,33.67,33.67,4900.0,22.4159,22.4226,22.4159,22.4159,4900.0
2012-09-07 13:40:00,33.66,33.67,33.66,33.67,3500.0,22.4092,22.4159,22.4092,22.4159,3500.0
2012-09-07 13:45:00,33.67,33.68,33.67,33.67,30400.0,22.4159,22.4226,22.4159,22.4159,30400.0
2012-09-07 13:50:00,33.67,33.69,33.67,33.69,12000.0,22.4159,22.4292,22.4159,22.4292,12000.0
2012-09-07 13:55:00,33.68,33.68,33.67,33.68,15000.0,22.4226,22.4226,22.4159,22.4226,15000.0
2012-09-07 14:00:00,33.68,33.69,33.67,33.68,5400.0,22.4226,22.4292,22.4159,22.4226,5400.0
2012-09-07 14:05:00,33.67,33.68,33.67,33.68,4700.0,22.4159,22.4226,22.4159,22.4226,4700.0
2012-09-07 14:10:00,33.68,33.69,33.67,33.67,21700.0,22.4226,22.4292,22.4159,22.4159,21700.0
2012-09-07 14:15:00,33.68,33.68,33.67,33.68,9200.0,22.4226,22.4226,22.4159,22.4226,9200.0
2012-09-07 14:20:00,33.68,33.68,33.67,33.68,4400.0,22.4226,22.4226,22.4159,22.4226,4400.0
2012-09-07 14:25:00,33.68,33.69,33.67,33.67,22900.0,22.4226,22.4292,22.4159,22.4159,22900.0
2012-09-07 14:30:00,33.68,33.68,33.67,33.67,22000.0,22.4226,22.4226,22.4159,22.4159,22000.0
2012-09-07 14:35:00,33.67,33.68,33.67,33.68,8700.0,22.4159,22.4226,22.4159,22.4226,8700.0
2012-09-07 14:40:00,33.67,33.68,33.67,33.67,57000.0,22.4159,22.4226,22.4159,22.4159,57000.0
2012-09-07 14:45:00,33.68,33.69,33.67,33.68,82800.0,22.4226,22.4292,22.4159,22.4226,82800.0
2012-09-07 14:50:00,33.68,33.7,33.68,33.68,155500.0,22.4226,22.4359,22.4226,22.4226,155500.0
2012-09-07 14:55:00,33.68,33.69,33.67,33.67,42800.0,22.4226,22.4292,22.4159,22.4159,42800.0
2012-09-07 15:00:00,33.67,33.67,33.66,33.66,27500.0,22.4159,22.4159,22.4092,22.4092,27500.0
2012-09-07 15:05:00,33.67,33.67,33.65,33.66,8700.0,22.4159,22.4159,22.4026,22.4092,8700.0
2012-09-07 15:10:00,33.66,33.68,33.65,33.68,260600.0,22.4092,22.4226,22.4026,22.4226,260600.0
2012-09-07 15:15:00,33.67,33.68,33.66,33.68,37000.0,22.4159,22.4226,22.4092,22.4226,37000.0
2012-09-07 15:20:00,33.67,33.68,33.67,33.67,20500.0,22.4159,22.4226,22.4159,22.4159,20500.0
2012-09-07 15:25:00,33.67,33.67,33.65,33.66,31700.0,22.4159,22.4159,22.4026,22.4092,31700.0
2012-09-07 15:30:00,33.65,33.66,33.65,33.65,37300.0,22.4026,22.4092,22.4026,22.4026,37300.0
2012-09-07 15:35:00,33.65,33.67,33.65,33.66,9900.0,22.4026,22.4159,22.4026,22.4092,9900.0
2012-09-07 15:40:00,33.66,33.66,33.65,33.66,16900.0,22.4092,22.4092,22.4026,22.4092,16900.0
2012-09-07 15:45:00,33.66,33.69,33.66,33.69,64900.0,22.4092,22.4292,22.4092,22.4292,64900.0
2012-09-07 15:50:00,33.69,33.7,33.68,33.69,45500.0,22.4292,22.4359,22.4226,22.4292,45500.0
2012-09-07 15:55:00,33.69,33.7,33.66,33.69,70400.0,22.4292,22.4359,22.4092,22.4292,70400.0
2012-09-10 09:30:00,33.6,33.6,33.57,33.58,20300.0,22.3693,22.3693,22.3493,22.356,20300.0
2012-09-10 09:35:00,33.58,33.6,33.57,33.57,17800.0,22.356,22.3693,22.3493,22.3493,17800.0
2012-09-10 09:40:00,33.56,33.57,33.54,33.56,27900.0,22.3427,22.3493,22.3294,22.3427,27900.0
2012-09-10 09:45:00,33.56,33.59,33.55,33.58,11600.0,22.3427,22.3626,22.336,22.356,11600.0
2012-09-10 09:50:00,33.57,33.59,33.55,33.57,8100.0,22.3493,22.3626,22.336,22.3493,8100.0
2012-09-10 09:55:00,33.58,33.59,33.56,33.57,5100.0,22.356,22.3626,22.3427,22.3493,5100.0
2012-09-10 10:00:00,33.57,33.6,33.57,33.58,8200.0,22.3493,22.3693,22.3493,22.356,8200.0
2012-09-10 10:05:00,33.58,33.61,33.58,33.6,7800.0,22.356,22.376,22.356,22.3693,7800.0
2012-09-10 10:10:00,33.59,33.61,33.58,33.61,10500.0,22.3626,22.376,22.356,22.376,10500.0
2012-09-10 10:15:00,33.61,33.63,33.6,33.62,5500.0,22.376,22.3893,22.3693,22.3826,5500.0
2012-09-10 10:20:00,33.62,33.65,33.62,33.64,5700.0,22.3826,22.4026,22.3826,22.3959,5700.0
2012-09-10 10:25:00,33.65,33.66,33.64,33.66,4700.0,22.4026,22.4092,22.3959,22.4092,4700.0
2012-09-10 10:30:00,33.66,33.66,33.64,33.66,4700.0,22.4092,22.4092,22.3959,22.4092,4700.0
2012-09-10 10:35:00,33.66,33.66,33.63,33.64,59900.0,22.4092,22.4092,22.3893,22.3959,59900.0
2012-09-10 10:40:00,33.64,33.64,33.61,33.63,23900.0,22.3959,22.3959,22.376,22.3893,23900.0
2012-09-10 10:45:00,33.63,33.65,33.62,33.62,36000.0,22.3893,22.4026,22.3826,22.3826,36000.0
2012-09-10 10:50:00,33.61,33.63,33.61,33.62,36900.0,22.376,22.3893,22.376,22.3826,36900.0
2012-09-10 10:55:00,33.62,33.64,33.62,33.62,20700.0,22.3826,22.3959,22.3826,22.3826,20700.0
2012-09-10 11:00:00,33.62,33.62,33.61,33.61,41600.0,22.3826,22.3826,22.376,22.376,41600.0
2012-09-10 11:05:00,33.62,33.63,33.6,33.62,23700.0,22.3826,22.3893,22.3693,22.3826,23700.0
2012-09-10 11:10:00,33.62,33.63,33.61,33.63,11500.0,22.3826,22.3893,22.376,22.3893,11500.0
2012-09-10 11:15:00,33.64,33.65,33.64,33.64,10300.0,22.3959,22.4026,22.3959,22.3959,10300.0
2012-09-10 11:20:00,33.66,33.67,33.64,33.67,7700.0,22.4092,22.4159,22.3959,22.4159,7700.0
2012-09-10 11:25:00,33.66,33.66,33.63,33.63,41000.0,22.4092,22.4092,22.3893,22.3893,41000.0
2012-09-10 11:30:00,33.63,33.63,33.62,33.63,21200.0,22.3893,22.3893,22.3826,22.3893,21200.0
2012-09-10 11:35:00,33.62,33.62,33.61,33.61,17500.0,22.3826,22.3826,22.376,22.376,17500.0
2012-09-10 11:40:00,33.62,33.63,33.61,33.62,36600.0,22.3826,22.3893,22.376,22.3826,36600.0
2012-09-10 11:45:00,33.62,33.62,33.61,33.61,20400.0,22.3826,22.3826,22.376,22.376,20400.0
2012-09-10 11:50:00,33.61,33.62,33.61,33.62,4600.0,22.376,22.3826,22.376,22.3826,4600.0
2012-09-10 11:55:00,33.62,33.62,33.61,33.62,800.0,22.3826,22.3826,22.376,22.3826,800.0
2012-09-10 12:00:00,33.62,33.63,33.61,33.62,4400.0,22.3826,22.3893,22.376,22.3826,4400.0
2012-09-10 12:05:00,33.62,33.63,33.61,33.61,10900.0,22.3826,22.3893,22.376,22.376,10900.0
2012-09-10 12:10:00,33.6,33.61,33.6,33.61,1500.0,22.3693,22.376,22.3693,22.376,1500.0
2012-09-10 12:15:00,33.61,33.61,33.6,33.61,4100.0,22.376,22.376,22.3693,22.376,4100.0
2012-09-10 12:20:00,33.61,33.61,33.6,33.61,13300.0,22.376,22.376,22.3693,22.376,13300.0
2012-09-10 12:25:00,33.6,33.61,33.6,33.6,20400.0,22.3693,22.376,22.3693,22.3693,20400.0
2012-09-10 12:30:00,33.61,33.61,33.59,33.59,13500.0,22.376,22.376,22.3626,22.3626,13500.0
2012-09-10 12:35:00,33.6,33.6,33.59,33.6,22300.0,22.3693,22.3693,22.3626,22.3693,22300.0
2012-09-10 12:40:00,33.59,33.6,33.59,33.6,2300.0,22.3626,22.3693,22.3626,22.3693,2300.0
2012-09-10 12:45:00,33.6,33.6,33.58,33.59,5000.0,22.3693,22.3693,22.356,22.3626,5000.0
2012-09-10 12:50:00,33.59,33.59,33.58,33.59,4100.0,22.3626,22.3626,22.356,22.3626,4100.0
2012-09-10 12:55:00,33.6,33.6,33.59,33.59,17500.0,22.3693,22.3693,22.3626,22.3626,17500.0
2012-09-10 13:00:00,33.6,33.6,33.59,33.59,26000.0,22.3693,22.3693,22.3626,22.3626,26000.0
2012-09-10 13:05:00,33.6,33.6,33.59,33.6,6800.0,22.3693,22.3693,22.3626,22.3693,6800.0
2012-09-10 13:10:00,33.6,33.6,33.6,33.6,4600.0,22.3693,22.3693,22.3693,22.3693,4600.0
2012-09-10 13:15:00,33.6,33.62,33.6,33.61,34200.0,22.3693,22.3826,22.3693,22.376,34200.0
2012-09-10 13:20:00,33.61,33.61,33.59,33.59,23100.0,22.376,22.376,22.3626,22.3626,23100.0
2012-09-10 13:25:00,33.6,33.61,33.6,33.61,11500.0,22.3693,22.376,22.3693,22.376,11500.0
2012-09-10 13:30:00,33.61,33.61,33.6,33.61,3100.0,22.376,22.376,22.3693,22.376,3100.0
2012-09-10 13:35:00,33.61,33.61,33.6,33.6,25700.0,22.376,22.376,22.3693,22.3693,25700.0
2012-09-10 13:40:00,33.59,33.59,33.56,33.56,32400.0,22.3626,22.3626,22.3427,22.3427,32400.0
2012-09-10 13:45:00,33.55,33.57,33.55,33.56,7800.0,22.336,22.3493,22.336,22.3427,7800.0
2012-09-10 13:50:00,33.56,33.58,33.56,33.58,3900.0,22.3427,22.356,22.3427,22.356,3900.0
2012-09-10 13:55:00,33.58,33.58,33.56,33.56,13700.0,22.356,22.356,22.3427,22.3427,13700.0
2012-09-10 14:00:00,33.56,33.58,33.55,33.57,15300.0,22.3427,22.356,22.336,22.3493,15300.0
2012-09-10 14:05:00,33.58,33.58,33.57,33.57,22200.0,22.356,22.356,22.3493,22.3493,22200.0
2012-09-10 14:10:00,33.57,33.58,33.57,33.58,4400.0,22.3493,22.356,22.3493,22.356,4400.0
2012-09-10 14:15:00,33.58,33.58,33.58,33.58,2800.0,22.356,22.356,22.356,22.356,2800.0
2012-09-10 14:20:00,33.58,33.58,33.57,33.57,9900.0,22.356,22.356,22.3493,22.3493,9900.0
2012-09-10 14:25:00,33.58,33.58,33.56,33.57,4800.0,22.356,22.356,22.3427,22.3493,4800.0
2012-09-10 14:30:00,33.57,33.57,33.56,33.57,11700.0,22.3493,22.3493,22.3427,22.3493,11700.0
2012-09-10 14:35:00,33.56,33.57,33.53,33.53,48600.0,22.3427,22.3493,22.3227,22.3227,48600.0
2012-09-10 14:40:00,33.53,33.54,33.51,33.51,9100.0,22.3227,22.3294,22.3094,22.3094,9100.0
2012-09-10 14:45:00,33.51,33.52,33.5,33.51,12200.0,22.3094,22.316,22.3027,22.3094,12200.0
2012-09-10 14:50:00,33.51,33.52,33.49,33.51,20300.0,22.3094,22.316,22.2961,22.3094,20300.0
2012-09-10 14:55:00,33.52,33.52,33.5,33.5,5100.0,22.316,22.316,22.3027,22.3027,5100.0
2012-09-10 15:00:00,33.5,33.51,33.48,33.48,6400.0,22.3027,22.3094,22.2894,22.2894,6400.0
2012-09-10 15:05:00,33.48,33.5,33.48,33.5,3400.0,22.2894,22.3027,22.2894,22.3027,3400.0
2012-09-10 15:10:00,33.49,33.5,33.47,33.48,34200.0,22.2961,22.3027,22.2827,22.2894,34200.0
2012-09-10 15:15:00,33.47,33.49,33.46,33.47,6300.0,22.2827,22.2961,22.2761,22.2827,6300.0
2012-09-10 15:20:00,33.47,33.48,33.46,33.47,22400.0,22.2827,22.2894,22.2761,22.2827,22400.0
2012-09-10 15:25:00,33.48,33.49,33.47,33.48,16600.0,22.2894,22.2961,22.2827,22.2894,16600.0
2012-09-10 15:30:00,33.48,33.49,33.44,33.44,81300.0,22.2894,22.2961,22.2628,22.2628,81300.0
2012-09-10 15:35:00,33.44,33.45,33.43,33.45,6700.0,22.2628,22.2694,22.2561,22.2694,6700.0
2012-09-10 15:40:00,33.45,33.45,33.43,33.43,14400.0,22.2694,22.2694,22.2561,22.2561,14400.0
2012-09-10 15:45:00,33.43,33.43,33.4,33.41,49600.0,22.2561,22.2561,22.2361,22.2428,49600.0
2012-09-10 15:50:00,33.41,33.42,33.4,33.4,105600.0,22.2428,22.2495,22.2361,22.2361,105600.0
2012-09-10 15:55:00,33.41,33.43,33.4,33.42,177200.0,22.2428,22.2561,22.2361,22.2495,177200.0
2012-09-11 09:30:00,33.57,33.6,33.56,33.58,40200.0,22.3493,22.3693,22.3427,22.356,40200.0
2012-09-11 09:35:00,33.6,33.61,33.59,33.61,17800.0,22.3693,22.376,22.3626,22.376,17800.0
2012-09-11 09:40:00,33.61,33.63,33.6,33.6,20600.0,22.376,22.3893,22.3693,22.3693,20600.0
2012-09-11 09:45:00,33.6,33.63,33.6,33.63,25200.0,22.3693,22.3893,22.3693,22.3893,25200.0
2012-09-11 09:50:00,33.66,33.69,33.65,33.68,32800.0,22.4092,22.4292,22.4026,22.4226,32800.0
2012-09-11 09:55:00,33.7,33.72,33.69,33.71,11000.0,22.4359,22.4492,22.4292,22.4425,11000.0
2012-09-11 10:00:00,33.71,33.72,33.68,33.69,7100.0,22.4425,22.4492,22.4226,22.4292,7100.0
2012-09-11 10:05:00,33.68,33.69,33.67,33.69,3400.0,22.4226,22.4292,22.4159,22.4292,3400.0
2012-09-11 10:10:00,33.68,33.72,33.67,33.72,3900.0,22.4226,22.4492,22.4159,22.4492,3900.0
2012-09-11 10:15:00,33.7,33.71,33.69,33.69,13800.0,22.4359,22.4425,22.4292,22.4292,13800.0
2012-09-11 10:20:00,33.7,33.71,33.69,33.7,30500.0,22.4359,22.4425,22.4292,22.4359,30500.0
2012-09-11 10:25:00,33.7,33.72,33.7,33.71,59200.0,22.4359,22.4492,22.4359,22.4425,59200.0
2012-09-11 10:30:00,33.7,33.72,33.7,33.7,28400.0,22.4359,22.4492,22.4359,22.4359,28400.0
2012-09-11 10:35:00,33.71,33.75,33.7,33.73,37800.0,22.4425,22.4692,22.4359,22.4558,37800.0
2012-09-11 10:40:00,33.73,33.77,33.73,33.76,44500.0,22.4558,22.4825,22.4558,22.4758,44500.0
2012-09-11 10:45:00,33.76,33.79,33.76,33.78,14000.0,22.4758,22.4958,22.4758,22.4891,14000.0
2012-09-11 10:50:00,33.79,33.8,33.79,33.8,14400.0,22.4958,22.5024,22.4958,22.5024,14400.0
2012-09-11 10:55:00,33.8,33.81,33.79,33.79,8300.0,22.5024,22.5091,22.4958,22.4958,8300.0
2012-09-11 11:00:00,33.79,33.81,33.79,33.79,32500.0,22.4958,22.5091,22.4958,22.4958,32500.0
2012-09-11 11:05:00,33.8,33.8,33.79,33.8,7200.0,22.5024,22.5024,22.4958,22.5024,7200.0
2012-09-11 11:10:00,33.8,33.82,33.79,33.82,22500.0,22.5024,22.5158,22.4958,22.5158,22500.0
2012-09-11 11:15:00,33.81,33.83,33.81,33.83,1900.0,22.5091,22.5224,22.5091,22.5224,1900.0
2012-09-11 11:20:00,33.84,33.86,33.84,33.86,5200.0,22.5291,22.5424,22.5291,22.5424,5200.0
2012-09-11 11:25:00,33.86,33.87,33.85,33.86,16400.0,22.5424,22.549,22.5357,22.5424,16400.0
2012-09-11 11:30:00,33.86,33.86,33.85,33.86,35400.0,22.5424,22.5424,22.5357,22.5424,35400.0
2012-09-11 11:35:00,33.87,33.88,33.86,33.88,7300.0,22.549,22.5557,22.5424,22.5557,7300.0
2012-09-11 11:40:00,33.87,33.88,33.86,33.86,7200.0,22.549,22.5557,22.5424,22.5424,7200.0
2012-09-11 11:45:00,33.86,33.87,33.86,33.86,15000.0,22.5424,22.549,22.5424,22.5424,15000.0
2012-09-11 11:50:00,33.86,33.86,33.83,33.84,11500.0,22.5424,22.5424,22.5224,22.5291,11500.0
2012-09-11 11:55:00,33.83,33.84,33.82,33.82,19700.0,22.5224,22.5291,22.5158,22.5158,19700.0
2012-09-11 12:00:00,33.83,33.84,33.83,33.83,6700.0,22.5224,22.5291,22.5224,22.5224,6700.0
2012-09-11 12:05:00,33.84,33.84,33.82,33.83,1900.0,22.5291,22.5291,22.5158,22.5224,1900.0
2012-09-11 12:10:00,33.83,33.83,33.81,33.81,3000.0,22.5224,22.5224,22.5091,22.5091,3000.0
2012-09-11 12:15:00,33.8,33.82,33.8,33.81,7200.0,22.5024,22.5158,22.5024,22.5091,7200.0
2012-09-11 12:20:00,33.82,33.84,33.81,33.84,9300.0,22.5158,22.5291,22.5091,22.5291,9300.0
2012-09-11 12:25:00,33.84,33.85,33.84,33.84,5000.0,22.5291,22.5357,22.5291,22.5291,5000.0
2012-09-11 12:30:00,33.84,33.85,33.83,33.84,13000.0,22.5291,22.5357,22.5224,22.5291,13000.0
2012-09-11 12:35:00,33.84,33.84,33.83,33.83,11100.0,22.5291,22.5291,22.5224,22.5224,11100.0
2012-09-11 12:40:00,33.83,33.83,33.82,33.82,6300.0,22.5224,22.5224,22.5158,22.5158,6300.0
2012-09-11 12:45:00,33.83,33.83,33.82,33.82,9600.0,22.5224,22.5224,22.5158,22.5158,9600.0
2012-09-11 12:50:00,33.83,33.83,33.81,33.82,10400.0,22.5224,22.5224,22.5091,22.5158,10400.0
2012-09-11 12:55:00,33.82,33.83,33.81,33.83,8100.0,22.5158,22.5224,22.5091,22.5224,8100.0
2012-09-11 13:00:00,33.83,33.84,33.83,33.83,6100.0,22.5224,22.5291,22.5224,22.5224,6100.0
2012-09-11 13:05:00,33.84,33.84,33.82,33.83,18200.0,22.5291,22.5291,22.5158,22.5224,18200.0
2012-09-11 13:10:00,33.83,33.83,33.81,33.83,6500.0,22.5224,22.5224,22.5091,22.5224,6500.0
2012-09-11 13:15:00,33.82,33.85,33.82,33.85,7800.0,22.5158,22.5357,22.5158,22.5357,7800.0
2012-09-11 13:20:00,33.84,33.85,33.84,33.84,25500.0,22.5291,22.5357,22.5291,22.5291,25500.0
2012-09-11 13:25:00,33.83,33.84,33.82,33.84,28200.0,22.5224,22.5291,22.5158,22.5291,28200.0
2012-09-11 13:30:00,33.83,33.84,33.83,33.83,16800.0,22.5224,22.5291,22.5224,22.5224,16800.0
2012-09-11 13:35:00,33.84,33.85,33.84,33.84,47600.0,22.5291,22.5357,22.5291,22.5291,47600.0
2012-09-11 13:40:00,33.84,33.85,33.84,33.85,22800.0,22.5291,22.5357,22.5291,22.5357,22800.0
2012-09-11 13:45:00,33.85,33.87,33.84,33.86,20800.0,22.5357,22.549,22.5291,22.5424,20800.0
2012-09-11 13:50:00,33.86,33.87,33.84,33.85,23100.0,22.5424,22.549,22.5291,22.5357,23100.0
2012-09-11 13:55:00,33.84,33.84,33.83,33.84,4300.0,22.5291,22.5291,22.5224,22.5291,4300.0
2012-09-11 14:00:00,33.84,33.85,33.82,33.82,18500.0,22.5291,22.5357,22.5158,22.5158,18500.0
2012-09-11 14:05:00,33.83,33.84,33.82,33.84,14300.0,22.5224,22.5291,22.5158,22.5291,14300.0
2012-09-11 14:10:00,33.84,33.85,33.82,33.83,24300.0,22.5291,22.5357,22.5158,22.5224,24300.0
2012-09-11 14:15:00,33.84,33.85,33.83,33.84,25200.0,22.5291,22.5357,22.5224,22.5291,25200.0
2012-09-11 14:20:00,33.84,33.85,33.84,33.85,5900.0,22.5291,22.5357,22.5291,22.5357,5900.0
2012-09-11 14:25:00,33.85,33.85,33.84,33.85,14800.0,22.5357,22.5357,22.5291,22.5357,14800.0
2012-09-11 14:30:00,33.85,33.85,33.83,33.84,19900.0,22.5357,22.5357,22.5224,22.5291,19900.0
2012-09-11 14:35:00,33.84,33.85,33.83,33.84,21600.0,22.5291,22.5357,22.5224,22.5291,21600.0
2012-09-11 14:40:00,33.84,33.84,33.83,33.84,3700.0,22.5291,22.5291,22.5224,22.5291,3700.0
2012-09-11 14:45:00,33.84,33.85,33.8,33.8,31200.0,22.5291,22.5357,22.5024,22.5024,31200.0
2012-09-11 14:50:00,33.8,33.81,33.79,33.8,30300.0,22.5024,22.5091,22.4958,22.5024,30300.0
2012-09-11 14:55:00,33.8,33.82,33.8,33.81,27800.0,22.5024,22.5158,22.5024,22.5091,27800.0
2012-09-11 15:00:00,33.8,33.82,33.79,33.8,101100.0,22.5024,22.5158,22.4958,22.5024,101100.0
2012-09-11 15:05:00,33.8,33.82,33.8,33.8,52700.0,22.5024,22.5158,22.5024,22.5024,52700.0
2012-09-11 15:10:00,33.81,33.82,33.81,33.82,5500.0,22.5091,22.5158,22.5091,22.5158,5500.0
2012-09-11 15:15:00,33.82,33.82,33.8,33.81,21100.0,22.5158,22.5158,22.5024,22.5091,21100.0
2012-09-11 15:20:00,33.8,33.8,33.77,33.77,44800.0,22.5024,22.5024,22.4825,22.4825,44800.0
2012-09-11 15:25:00,33.78,33.8,33.77,33.79,41400.0,22.4891,22.5024,22.4825,22.4958,41400.0
2012-09-11 15:30:00,33.8,33.82,33.79,33.8,70700.0,22.5024,22.5158,22.4958,22.5024,70700.0
2012-09-11 15:35:00,33.81,33.81,33.79,33.79,80700.0,22.5091,22.5091,22.4958,22.4958,80700.0
2012-09-11 15:40:00,33.79,33.8,33.79,33.8,49500.0,22.4958,22.5024,22.4958,22.5024,49500.0
2012-09-11 15:45:00,33.81,33.83,33.8,33.82,72100.0,22.5091,22.5224,22.5024,22.5158,72100.0
2012-09-11 15:50:00,33.82,33.83,33.82,33.83,32600.0,22.5158,22.5224,22.5158,22.5224,32600.0
2012-09-11 15:55:00,33.83,33.84,33.81,33.81,116900.0,22.5224,22.5291,22.5091,22.5091,116900.0
2012-09-12 09:30:00,34.07,34.11,34.07,34.08,24400.0,22.6822,22.7088,22.6822,22.6889,24400.0
2012-09-12 09:35:00,34.08,34.1,34.06,34.09,25600.0,22.6889,22.7022,22.6755,22.6955,25600.0
2012-09-12 09:40:00,34.09,34.09,34.08,34.08,10400.0,22.6955,22.6955,22.6889,22.6889,10400.0
2012-09-12 09:45:00,34.07,34.09,34.07,34.08,8700.0,22.6822,22.6955,22.6822,22.6889,8700.0
2012-09-12 09:50:00,34.08,34.1,34.05,34.05,30600.0,22.6889,22.7022,22.6689,22.6689,30600.0
2012-09-12 09:55:00,34.05,34.06,34.05,34.05,4200.0,22.6689,22.6755,22.6689,22.6689,4200.0
2012-09-12 10:00:00,34.06,34.08,34.05,34.06,15900.0,22.6755,22.6889,22.6689,22.6755,15900.0
2012-09-12 10:05:00,34.04,34.07,34.04,34.06,5700.0,22.6622,22.6822,22.6622,22.6755,5700.0
2012-09-12 10:10:00,34.09,34.09,34.07,34.08,16200.0,22.6955,22.6955,22.6822,22.6889,16200.0
2012-09-12 10:15:00,34.09,34.1,34.06,34.09,5900.0,22.6955,22.7022,22.6755,22.6955,5900.0
2012-09-12 10:20:00,34.09,34.09,34.05,34.06,17400.0,22.6955,22.6955,22.6689,22.6755,17400.0
2012-09-12 10:25:00,34.06,34.06,34.02,34.03,7900.0,22.6755,22.6755,22.6489,22.6556,7900.0
2012-09-12 10:30:00,34.03,34.03,33.95,33.96,22200.0,22.6556,22.6556,22.6023,22.609,22200.0
2012-09-12 10:35:00,33.96,34.0,33.96,33.96,16400.0,22.609,22.6356,22.609,22.609,16400.0
2012-09-12 10:40:00,33.95,33.96,33.91,33.94,10600.0,22.6023,22.609,22.5757,22.5957,10600.0
2012-09-12 10:45:00,33.93,33.94,33.91,33.94,15700.0,22.589,22.5957,22.5757,22.5957,15700.0
2012-09-12 10:50:00,33.94,33.99,33.94,33.98,8400.0,22.5957,22.6289,22.5957,22.6223,8400.0
2012-09-12 10:55:00,33.99,34.01,33.98,33.98,15300.0,22.6289,22.6423,22.6223,22.6223,15300.0
2012-09-12 11:00:00,34.0,34.02,33.99,34.0,11400.0,22.6356,22.6489,22.6289,22.6356,11400.0
2012-09-12 11:05:00,34.01,34.02,34.0,34.01,68100.0,22.6423,22.6489,22.6356,22.6423,68100.0
2012-09-12 11:10:00,34.01,34.01,33.99,34.0,105700.0,22.6423,22.6423,22.6289,22.6356,105700.0
2012-09-12 11:15:00,34.0,34.02,33.99,34.02,9100.0,22.6356,22.6489,22.6289,22.6489,9100.0
2012-09-12 11:20:00,34.03,34.06,34.03,34.06,15600.0,22.6556,22.6755,22.6556,22.6755,15600.0
2012-09-12 11:25:00,34.06,34.06,34.04,34.04,6800.0,22.6755,22.6755,22.6622,22.6622,6800.0
2012-09-12 11:30:00,34.05,34.06,34.03,34.03,5800.0,22.6689,22.6755,22.6556,22.6556,5800.0
2012-09-12 11:35:00,34.04,34.06,34.03,34.03,8500.0,22.6622,22.6755,22.6556,22.6556,8500.0
2012-09-12 11:40:00,34.04,34.04,34.02,34.03,26800.0,22.6622,22.6622,22.6489,22.6556,26800.0
2012-09-12 11:45:00,34.02,34.05,34.02,34.05,25400.0,22.6489,22.6689,22.6489,22.6689,25400.0
2012-09-12 11:50:00,34.04,34.04,34.03,34.03,10200.0,22.6622,22.6622,22.6556,22.6556,10200.0
2012-09-12 11:55:00,34.02,34.04,34.02,34.04,18500.0,22.6489,22.6622,22.6489,22.6622,18500.0
2012-09-12 12:00:00,34.04,34.04,34.03,34.04,30100.0,22.6622,22.6622,22.6556,22.6622,30100.0
2012-09-12 12:05:00,34.03,34.03,33.99,34.0,24700.0,22.6556,22.6556,22.6289,22.6356,24700.0
2012-09-12 12:10:00,34.0,34.01,34.0,34.0,3800.0,22.6356,22.6423,22.6356,22.6356,3800.0
2012-09-12 12:15:00,34.01,34.03,34.01,34.03,8200.0,22.6423,22.6556,22.6423,22.6556,8200.0
2012-09-12 12:20:00,34.03,34.03,34.02,34.03,6600.0,22.6556,22.6556,22.6489,22.6556,6600.0
2012-09-12 12:25:00,34.02,34.03,34.02,34.02,6000.0,22.6489,22.6556,22.6489,22.6489,6000.0
2012-09-12 12:30:00,34.03,34.03,34.01,34.02,10100.0,22.6556,22.6556,22.6423,22.6489,10100.0
2012-09-12 12:35:00,34.02,34.03,34.02,34.03,8600.0,22.6489,22.6556,22.6489,22.6556,8600.0
2012-09-12 12:40:00,34.03,34.03,34.02,34.03,8300.0,22.6556,22.6556,22.6489,22.6556,8300.0
2012-09-12 12:45:00,34.03,34.03,34.02,34.02,5300.0,22.6556,22.6556,22.6489,22.6489,5300.0
2012-09-12 12:50:00,34.03,34.03,34.02,34.03,36500.0,22.6556,22.6556,22.6489,22.6556,36500.0
2012-09-12 12:55:00,34.03,34.04,34.02,34.04,20300.0,22.6556,22.6622,22.6489,22.6622,20300.0
2012-09-12 13:00:00,34.04,34.06,34.02,34.04,12500.0,22.6622,22.6755,22.6489,22.6622,12500.0
2012-09-12 13:05:00,34.03,34.06,34.03,34.05,19000.0,22.6556,22.6755,22.6556,22.6689,19000.0
2012-09-12 13:10:00,34.05,34.05,34.03,34.03,28700.0,22.6689,22.6689,22.6556,22.6556,28700.0
2012-09-12 13:15:00,34.03,34.04,34.01,34.01,9500.0,22.6556,22.6622,22.6423,22.6423,9500.0
2012-09-12 13:20:00,34.02,34.04,34.02,34.04,30700.0,22.6489,22.6622,22.6489,22.6622,30700.0
2012-09-12 13:25:00,34.03,34.05,34.02,34.03,17200.0,22.6556,22.6689,22.6489,22.6556,17200.0
2012-09-12 13:30:00,34.04,34.06,34.04,34.06,14100.0,22.6622,22.6755,22.6622,22.6755,14100.0
2012-09-12 13:35:00,34.05,34.06,34.04,34.04,11200.0,22.6689,22.6755,22.6622,22.6622,11200.0
2012-09-12 13:40:00,34.04,34.06,34.03,34.06,8600.0,22.6622,22.6755,22.6556,22.6755,8600.0
2012-09-12 13:45:00,34.05,34.06,34.04,34.05,13700.0,22.6689,22.6755,22.6622,22.6689,13700.0
2012-09-12 13:50:00,34.05,34.05,34.03,34.04,15500.0,22.6689,22.6689,22.6556,22.6622,15500.0
2012-09-12 13:55:00,34.04,34.05,34.03,34.05,15600.0,22.6622,22.6689,22.6556,22.6689,15600.0
2012-09-12 14:00:00,34.04,34.05,34.04,34.05,20600.0,22.6622,22.6689,22.6622,22.6689,20600.0
2012-09-12 14:05:00,34.06,34.06,34.04,34.06,13600.0,22.6755,22.6755,22.6622,22.6755,13600.0
2012-09-12 14:10:00,34.06,34.07,34.05,34.05,20400.0,22.6755,22.6822,22.6689,22.6689,20400.0
2012-09-12 14:15:00,34.05,34.06,34.02,34.02,9400.0,22.6689,22.6755,22.6489,22.6489,9400.0
2012-09-12 14:20:00,34.02,34.05,34.01,34.03,47100.0,22.6489,22.6689,22.6423,22.6556,47100.0
2012-09-12 14:25:00,34.03,34.05,34.03,34.04,11200.0,22.6556,22.6689,22.6556,22.6622,11200.0
2012-09-12 14:30:00,34.04,34.04,34.02,34.03,17200.0,22.6622,22.6622,22.6489,22.6556,17200.0
2012-09-12 14:35:00,34.03,34.04,34.01,34.01,30000.0,22.6556,22.6622,22.6423,22.6423,30000.0
2012-09-12 14:40:00,34.02,34.02,33.99,34.01,16700.0,22.6489,22.6489,22.6289,22.6423,16700.0
2012-09-12 14:45:00,34.01,34.02,33.99,34.0,29200.0,22.6423,22.6489,22.6289,22.6356,29200.0
2012-09-12 14:50:00,34.0,34.01,33.99,33.99,21800.0,22.6356,22.6423,22.6289,22.6289,21800.0
2012-09-12 14:55:00,33.99,34.01,33.98,33.99,25300.0,22.6289,22.6423,22.6223,22.6289,25300.0
2012-09-12 15:00:00,33.99,34.0,33.96,33.96,14800.0,22.6289,22.6356,22.609,22.609,14800.0
2012-09-12 15:05:00,33.97,33.98,33.96,33.97,8100.0,22.6156,22.6223,22.609,22.6156,8100.0
2012-09-12 15:10:00,33.97,33.97,33.95,33.96,35900.0,22.6156,22.6156,22.6023,22.609,35900.0
2012-09-12 15:15:00,33.97,33.98,33.96,33.97,59600.0,22.6156,22.6223,22.609,22.6156,59600.0
2012-09-12 15:20:00,33.98,33.98,33.97,33.98,26200.0,22.6223,22.6223,22.6156,22.6223,26200.0
2012-09-12 15:25:00,33.98,34.01,33.97,34.01,36000.0,22.6223,22.6423,22.6156,22.6423,36000.0
2012-09-12 15:30:00,34.01,34.01,33.99,33.99,29200.0,22.6423,22.6423,22.6289,22.6289,29200.0
2012-09-12 15:35:00,34.0,34.01,33.99,33.99,27900.0,22.6356,22.6423,22.6289,22.6289,27900.0
2012-09-12 15:40:00,34.0,34.01,33.99,33.99,32600.0,22.6356,22.6423,22.6289,22.6289,32600.0
2012-09-12 15:45:00,33.99,33.99,33.97,33.97,33300.0,22.6289,22.6289,22.6156,22.6156,33300.0
2012-09-12 15:50:00,33.97,34.01,33.96,34.01,58300.0,22.6156,22.6423,22.609,22.6423,58300.0
2012-09-12 15:55:00,34.0,34.03,34.0,34.02,124500.0,22.6356,22.6556,22.6356,22.6489,124500.0
2012-09-13 09:30:00,33.99,33.99,33.92,33.92,63000.0,22.6289,22.6289,22.5823,22.5823,63000.0
2012-09-13 09:35:00,33.9,33.93,33.89,33.92,41100.0,22.569,22.589,22.5624,22.5823,41100.0
2012-09-13 09:40:00,33.92,33.92,33.88,33.9,36300.0,22.5823,22.5823,22.5557,22.569,36300.0
2012-09-13 09:45:00,33.89,33.94,33.89,33.92,30400.0,22.5624,22.5957,22.5624,22.5823,30400.0
2012-09-13 09:50:00,33.92,33.95,33.92,33.93,24300.0,22.5823,22.6023,22.5823,22.589,24300.0
2012-09-13 09:55:00,33.93,33.94,33.92,33.94,36400.0,22.589,22.5957,22.5823,22.5957,36400.0
2012-09-13 10:00:00,33.96,33.99,33.96,33.99,26900.0,22.609,22.6289,22.609,22.6289,26900.0
2012-09-13 10:05:00,34.0,34.0,33.97,33.97,48400.0,22.6356,22.6356,22.6156,22.6156,48400.0
2012-09-13 10:10:00,33.99,34.0,33.98,33.98,2500.0,22.6289,22.6356,22.6223,22.6223,2500.0
2012-09-13 10:15:00,33.98,33.99,33.96,33.96,43900.0,22.6223,22.6289,22.609,22.609,43900.0
2012-09-13 10:20:00,33.97,34.0,33.96,33.96,6800.0,22.6156,22.6356,22.609,22.609,6800.0
2012-09-13 10:25:00,33.97,33.97,33.97,33.97,12600.0,22.6156,22.6156,22.6156,22.6156,12600.0
2012-09-13 10:30:00,33.97,34.0,33.96,33.98,18400.0,22.6156,22.6356,22.609,22.6223,18400.0
2012-09-13 10:35:00,33.98,33.99,33.98,33.98,5700.0,22.6223,22.6289,22.6223,22.6223,5700.0
2012-09-13 10:40:00,33.98,34.0,33.98,33.99,7400.0,22.6223,22.6356,22.6223,22.6289,7400.0
2012-09-13 10:45:00,34.0,34.0,33.98,34.0,14600.0,22.6356,22.6356,22.6223,22.6356,14600.0
2012-09-13 10:50:00,34.0,34.01,34.0,34.01,6500.0,22.6356,22.6423,22.6356,22.6423,6500.0
2012-09-13 10:55:00,34.0,34.03,34.0,34.03,15000.0,22.6356,22.6556,22.6356,22.6556,15000.0
2012-09-13 11:00:00,34.04,34.07,34.04,34.07,5400.0,22.6622,22.6822,22.6622,22.6822,5400.0
2012-09-13 11:05:00,34.07,34.08,34.07,34.08,10600.0,22.6822,22.6889,22.6822,22.6889,10600.0
2012-09-13 11:10:00,34.07,34.1,34.07,34.09,32800.0,22.6822,22.7022,22.6822,22.6955,32800.0
2012-09-13 11:15:00,34.09,34.1,34.08,34.09,6900.0,22.6955,22.7022,22.6889,22.6955,6900.0
2012-09-13 11:20:00,34.09,34.09,34.07,34.07,5500.0,22.6955,22.6955,22.6822,22.6822,5500.0
2012-09-13 11:25:00,34.07,34.08,34.06,34.07,32100.0,22.6822,22.6889,22.6755,22.6822,32100.0
2012-09-13 11:30:00,34.06,34.07,34.05,34.06,14400.0,22.6755,22.6822,22.6689,22.6755,14400.0
2012-09-13 11:35:00,34.05,34.05,34.03,34.04,18900.0,22.6689,22.6689,22.6556,22.6622,18900.0
2012-09-13 11:40:00,34.04,34.05,34.04,34.05,1400.0,22.6622,22.6689,22.6622,22.6689,1400.0
2012-09-13 11:45:00,34.03,34.04,34.03,34.03,2000.0,22.6556,22.6622,22.6556,22.6556,2000.0
2012-09-13 11:50:00,34.03,34.04,34.01,34.01,13200.0,22.6556,22.6622,22.6423,22.6423,13200.0
2012-09-13 11:55:00,34.0,34.03,34.0,34.01,12300.0,22.6356,22.6556,22.6356,22.6423,12300.0
2012-09-13 12:00:00,34.02,34.02,34.0,34.02,19900.0,22.6489,22.6489,22.6356,22.6489,19900.0
2012-09-13 12:05:00,34.02,34.02,34.01,34.01,7000.0,22.6489,22.6489,22.6423,22.6423,7000.0
2012-09-13 12:10:00,34.02,34.02,33.98,33.98,12900.0,22.6489,22.6489,22.6223,22.6223,12900.0
2012-09-13 12:15:00,33.98,33.98,33.94,33.96,14000.0,22.6223,22.6223,22.5957,22.609,14000.0
2012-09-13 12:20:00,33.96,34.0,33.96,33.99,8300.0,22.609,22.6356,22.609,22.6289,8300.0
2012-09-13 12:25:00,33.98,33.99,33.96,33.97,8100.0,22.6223,22.6289,22.609,22.6156,8100.0
2012-09-13 12:30:00,33.96,34.28,33.94,34.13,118900.0,22.609,22.822,22.5957,22.7221,118900.0
2012-09-13 12:35:00,34.13,34.13,33.98,34.09,27600.0,22.7221,22.7221,22.6223,22.6955,27600.0
2012-09-13 12:40:00,34.09,34.25,34.08,34.19,88700.0,22.6955,22.802,22.6889,22.7621,88700.0
2012-09-13 12:45:00,34.21,34.21,34.12,34.14,82800.0,22.7754,22.7754,22.7155,22.7288,82800.0
2012-09-13 12:50:00,34.13,34.14,34.1,34.11,12100.0,22.7221,22.7288,22.7022,22.7088,12100.0
2012-09-13 12:55:00,34.13,34.2,34.12,34.2,24800.0,22.7221,22.7687,22.7155,22.7687,24800.0
2012-09-13 13:00:00,34.21,34.28,34.21,34.26,56100.0,22.7754,22.822,22.7754,22.8087,56100.0
2012-09-13 13:05:00,34.26,34.3,34.26,34.29,103000.0,22.8087,22.8353,22.8087,22.8287,103000.0
2012-09-13 13:10:00,34.29,34.29,34.23,34.24,22800.0,22.8287,22.8287,22.7887,22.7954,22800.0
2012-09-13 13:15:00,34.24,34.3,34.24,34.3,36200.0,22.7954,22.8353,22.7954,22.8353,36200.0
2012-09-13 13:20:00,34.3,34.35,34.29,34.34,18300.0,22.8353,22.8686,22.8287,22.862,18300.0
2012-09-13 13:25:00,34.34,34.42,34.34,34.41,68000.0,22.862,22.9152,22.862,22.9086,68000.0
2012-09-13 13:30:00,34.41,34.48,34.41,34.48,28700.0,22.9086,22.9552,22.9086,22.9552,28700.0
2012-09-13 13:35:00,34.47,34.47,34.44,34.45,7700.0,22.9485,22.9485,22.9285,22.9352,7700.0
2012-09-13 13:40:00,34.44,34.47,34.44,34.46,16800.0,22.9285,22.9485,22.9285,22.9418,16800.0
2012-09-13 13:45:00,34.46,34.48,34.45,34.47,29400.0,22.9418,22.9552,22.9352,22.9485,29400.0
2012-09-13 13:50:00,34.47,34.48,34.46,34.47,21100.0,22.9485,22.9552,22.9418,22.9485,21100.0
2012-09-13 13:55:00,34.47,34.47,34.45,34.46,18600.0,22.9485,22.9485,22.9352,22.9418,18600.0
2012-09-13 14:00:00,34.46,34.53,34.45,34.53,21300.0,22.9418,22.9884,22.9352,22.9884,21300.0
2012-09-13 14:05:00,34.53,34.55,34.52,34.54,17600.0,22.9884,23.0018,22.9818,22.9951,17600.0
2012-09-13 14:10:00,34.53,34.59,34.53,34.58,27300.0,22.9884,23.0284,22.9884,23.0217,27300.0
2012-09-13 14:15:00,34.57,34.58,34.56,34.58,35800.0,23.0151,23.0217,23.0084,23.0217,35800.0
2012-09-13 14:20:00,34.58,34.62,34.58,34.62,109300.0,23.0217,23.0484,23.0217,23.0484,109300.0
2012-09-13 14:25:00,34.62,34.69,34.62,34.67,58100.0,23.0484,23.095,23.0484,23.0817,58100.0
2012-09-13 14:30:00,34.67,34.67,34.62,34.62,23700.0,23.0817,23.0817,23.0484,23.0484,23700.0
2012-09-13 14:35:00,34.62,34.67,34.61,34.62,46300.0,23.0484,23.0817,23.0417,23.0484,46300.0
2012-09-13 14:40:00,34.61,34.63,34.6,34.61,14300.0,23.0417,23.055,23.035,23.0417,14300.0
2012-09-13 14:45:00,34.62,34.64,34.61,34.62,26300.0,23.0484,23.0617,23.0417,23.0484,26300.0
2012-09-13 14:50:00,34.63,34.63,34.6,34.61,9500.0,23.055,23.055,23.035,23.0417,9500.0
2012-09-13 14:55:00,34.61,34.61,34.56,34.58,25000.0,23.0417,23.0417,23.0084,23.0217,25000.0
2012-09-13 15:00:00,34.58,34.58,34.54,34.56,24500.0,23.0217,23.0217,22.9951,23.0084,24500.0
2012-09-13 15:05:00,34.56,34.59,34.56,34.59,26700.0,23.0084,23.0284,23.0084,23.0284,26700.0
2012-09-13 15:10:00,34.57,34.6,34.57,34.59,46500.0,23.0151,23.035,23.0151,23.0284,46500.0
2012-09-13 15:15:00,34.59,34.59,34.55,34.55,32200.0,23.0284,23.0284,23.0018,23.0018,32200.0
2012-09-13 15:20:00,34.54,34.56,34.54,34.56,16600.0,22.9951,23.0084,22.9951,23.0084,16600.0
2012-09-13 15:25:00,34.57,34.58,34.56,34.57,30600.0,23.0151,23.0217,23.0084,23.0151,30600.0
2012-09-13 15:30:00,34.57,34.6,34.57,34.58,28400.0,23.0151,23.035,23.0151,23.0217,28400.0
2012-09-13 15:35:00,34.57,34.61,34.57,34.6,45100.0,23.0151,23.0417,23.0151,23.035,45100.0
2012-09-13 15:40:00,34.61,34.64,34.61,34.63,22000.0,23.0417,23.0617,23.0417,23.055,22000.0
2012-09-13 15:45:00,34.62,34.63,34.59,34.59,45400.0,23.0484,23.055,23.0284,23.0284,45400.0
2012-09-13 15:50:00,34.6,34.61,34.55,34.56,52000.0,23.035,23.0417,23.0018,23.0084,52000.0
2012-09-13 15:55:00,34.56,34.58,34.53,34.58,42900.0,23.0084,23.0217,22.9884,23.0217,42900.0
2012-09-14 09:30:00,34.92,34.95,34.91,34.95,21700.0,23.2481,23.2681,23.2414,23.2681,21700.0
2012-09-14 09:35:00,34.97,34.97,34.95,34.97,19700.0,23.2814,23.2814,23.2681,23.2814,19700.0
2012-09-14 09:40:00,34.99,35.01,34.97,35.01,23600.0,23.2947,23.308,23.2814,23.308,23600.0
2012-09-14 09:45:00,35.01,35.01,34.98,35.01,10200.0,23.308,23.308,23.288,23.308,10200.0
2012-09-14 09:50:00,35.01,35.04,34.97,35.02,48900.0,23.308,23.328,23.2814,23.3147,48900.0
2012-09-14 09:55:00,35.02,35.02,34.98,35.0,42200.0,23.3147,23.3147,23.288,23.3013,42200.0
2012-09-14 10:00:00,35.0,35.07,35.0,35.07,19000.0,23.3013,23.348,23.3013,23.348,19000.0
2012-09-14 10:05:00,35.07,35.07,35.05,35.06,7700.0,23.348,23.348,23.3346,23.3413,7700.0
2012-09-14 10:10:00,35.06,35.13,35.06,35.13,18300.0,23.3413,23.3879,23.3413,23.3879,18300.0
2012-09-14 10:15:00,35.13,35.16,35.12,35.15,22500.0,23.3879,23.4079,23.3812,23.4012,22500.0
2012-09-14 10:20:00,35.16,35.17,35.13,35.13,35000.0,23.4079,23.4145,23.3879,23.3879,35000.0
2012-09-14 10:25:00,35.12,35.13,35.1,35.1,20000.0,23.3812,23.3879,23.3679,23.3679,20000.0
2012-09-14 10:30:00,35.09,35.09,35.06,35.06,12200.0,23.3613,23.3613,23.3413,23.3413,12200.0
2012-09-14 10:35:00,35.06,35.07,35.04,35.05,8100.0,23.3413,23.348,23.328,23.3346,8100.0
2012-09-14 10:40:00,35.05,35.05,35.0,35.02,18300.0,23.3346,23.3346,23.3013,23.3147,18300.0
2012-09-14 10:45:00,35.0,35.01,34.98,34.99,31100.0,23.3013,23.308,23.288,23.2947,31100.0
2012-09-14 10:50:00,34.99,35.0,34.95,34.98,23700.0,23.2947,23.3013,23.2681,23.288,23700.0
2012-09-14 10:55:00,34.99,35.0,34.98,35.0,22600.0,23.2947,23.3013,23.288,23.3013,22600.0
2012-09-14 11:00:00,35.0,35.01,34.99,35.01,54500.0,23.3013,23.308,23.2947,23.308,54500.0
2012-09-14 11:05:00,35.01,35.01,34.98,34.98,74700.0,23.308,23.308,23.288,23.288,74700.0
2012-09-14 11:10:00,34.99,35.0,34.96,34.98,30900.0,23.2947,23.3013,23.2747,23.288,30900.0
2012-09-14 11:15:00,34.98,34.98,34.93,34.94,33800.0,23.288,23.288,23.2547,23.2614,33800.0
2012-09-14 11:20:00,34.95,34.99,34.95,34.99,15200.0,23.2681,23.2947,23.2681,23.2947,15200.0
2012-09-14 11:25:00,34.99,35.01,34.99,35.0,23500.0,23.2947,23.308,23.2947,23.3013,23500.0
2012-09-14 11:30:00,35.0,35.04,34.98,35.02,24900.0,23.3013,23.328,23.288,23.3147,24900.0
2012-09-14 11:35:00,35.02,35.04,34.99,34.99,54700.0,23.3147,23.328,23.2947,23.2947,54700.0
2012-09-14 11:40:00,34.99,35.01,34.99,35.0,11100.0,23.2947,23.308,23.2947,23.3013,11100.0
2012-09-14 11:45:00,35.0,35.01,34.99,34.99,25600.0,23.3013,23.308,23.2947,23.2947,25600.0
2012-09-14 11:50:00,34.99,35.0,34.97,34.97,26400.0,23.2947,23.3013,23.2814,23.2814,26400.0
2012-09-14 11:55:00,34.98,34.98,34.96,34.98,85000.0,23.288,23.288,23.2747,23.288,85000.0
2012-09-14 12:00:00,34.98,35.0,34.97,34.99,84700.0,23.288,23.3013,23.2814,23.2947,84700.0
2012-09-14 12:05:00,34.99,35.0,34.98,35.0,8300.0,23.2947,23.3013,23.288,23.3013,8300.0
2012-09-14 12:10:00,35.0,35.01,34.99,35.0,14600.0,23.3013,23.308,23.2947,23.3013,14600.0
2012-09-14 12:15:00,35.0,35.02,35.0,35.02,12300.0,23.3013,23.3147,23.3013,23.3147,12300.0
2012-09-14 12:20:00,35.02,35.04,35.02,35.04,15700.0,23.3147,23.328,23.3147,23.328,15700.0
2012-09-14 12:25:00,35.04,35.05,35.03,35.03,10900.0,23.328,23.3346,23.3213,23.3213,10900.0
2012-09-14 12:30:00,35.03,35.04,35.03,35.03,35100.0,23.3213,23.328,23.3213,23.3213,35100.0
2012-09-14 12:35:00,35.02,35.02,35.0,35.0,16300.0,23.3147,23.3147,23.3013,23.3013,16300.0
2012-09-14 12:40:00,35.01,35.02,35.0,35.0,28600.0,23.308,23.3147,23.3013,23.3013,28600.0
2012-09-14 12:45:00,35.0,35.01,34.99,35.0,28000.0,23.3013,23.308,23.2947,23.3013,28000.0
2012-09-14 12:50:00,35.0,35.01,35.0,35.01,29400.0,23.3013,23.308,23.3013,23.308,29400.0
2012-09-14 12:55:00,35.01,35.01,34.97,34.97,27400.0,23.308,23.308,23.2814,23.2814,27400.0
2012-09-14 13:00:00,34.97,34.98,34.96,34.96,28000.0,23.2814,23.288,23.2747,23.2747,28000.0
2012-09-14 13:05:00,34.95,34.96,34.95,34.96,3900.0,23.2681,23.2747,23.2681,23.2747,3900.0
2012-09-14 13:10:00,34.95,34.96,34.94,34.94,19900.0,23.2681,23.2747,23.2614,23.2614,19900.0
2012-09-14 13:15:00,34.94,34.94,34.92,34.93,5100.0,23.2614,23.2614,23.2481,23.2547,5100.0
2012-09-14 13:20:00,34.93,34.93,34.9,34.91,8600.0,23.2547,23.2547,23.2348,23.2414,8600.0
2012-09-14 13:25:00,34.9,34.9,34.86,34.87,25000.0,23.2348,23.2348,23.2081,23.2148,25000.0
2012-09-14 13:30:00,34.87,34.91,34.87,34.9,15600.0,23.2148,23.2414,23.2148,23.2348,15600.0
2012-09-14 13:35:00,34.9,34.9,34.87,34.89,8100.0,23.2348,23.2348,23.2148,23.2281,8100.0
2012-09-14 13:40:00,34.89,34.9,34.88,34.89,3800.0,23.2281,23.2348,23.2215,23.2281,3800.0
2012-09-14 13:45:00,34.89,34.91,34.89,34.9,9500.0,23.2281,23.2414,23.2281,23.2348,9500.0
2012-09-14 13:50:00,34.9,34.9,34.89,34.89,10700.0,23.2348,23.2348,23.2281,23.2281,10700.0
2012-09-14 13:55:00,34.9,34.92,34.9,34.92,9000.0,23.2348,23.2481,23.2348,23.2481,9000.0
2012-09-14 14:00:00,34.93,34.94,34.92,34.93,18800.0,23.2547,23.2614,23.2481,23.2547,18800.0
2012-09-14 14:05:00,34.94,34.94,34.92,34.92,13700.0,23.2614,23.2614,23.2481,23.2481,13700.0
2012-09-14 14:10:00,34.93,34.94,34.91,34.92,57500.0,23.2547,23.2614,23.2414,23.2481,57500.0
2012-09-14 14:15:00,34.91,34.92,34.9,34.91,5700.0,23.2414,23.2481,23.2348,23.2414,5700.0
2012-09-14 14:20:00,34.92,34.94,34.92,34.93,21300.0,23.2481,23.2614,23.2481,23.2547,21300.0
2012-09-14 14:25:00,34.94,34.95,34.93,34.94,74200.0,23.2614,23.2681,23.2547,23.2614,74200.0
2012-09-14 14:30:00,34.94,34.95,34.92,34.94,19400.0,23.2614,23.2681,23.2481,23.2614,19400.0
2012-09-14 14:35:00,34.92,34.93,34.91,34.91,17500.0,23.2481,23.2547,23.2414,23.2414,17500.0
2012-09-14 14:40:00,34.92,34.92,34.91,34.92,12100.0,23.2481,23.2481,23.2414,23.2481,12100.0
2012-09-14 14:45:00,34.92,34.93,34.91,34.93,5300.0,23.2481,23.2547,23.2414,23.2547,5300.0
2012-09-14 14:50:00,34.92,34.93,34.9,34.91,83600.0,23.2481,23.2547,23.2348,23.2414,83600.0
2012-09-14 14:55:00,34.92,34.95,34.92,34.95,13900.0,23.2481,23.2681,23.2481,23.2681,13900.0
2012-09-14 15:00:00,34.94,34.95,34.93,34.94,22200.0,23.2614,23.2681,23.2547,23.2614,22200.0
2012-09-14 15:05:00,34.93,34.95,34.92,34.92,29300.0,23.2547,23.2681,23.2481,23.2481,29300.0
2012-09-14 15:10:00,34.93,34.93,34.91,34.93,22800.0,23.2547,23.2547,23.2414,23.2547,22800.0
2012-09-14 15:15:00,34.92,34.94,34.89,34.91,15200.0,23.2481,23.2614,23.2281,23.2414,15200.0
2012-09-14 15:20:00,34.91,34.91,34.83,34.83,336600.0,23.2414,23.2414,23.1882,23.1882,336600.0
2012-09-14 15:25:00,34.83,34.87,34.82,34.87,167300.0,23.1882,23.2148,23.1815,23.2148,167300.0
2012-09-14 15:30:00,34.88,34.88,34.85,34.86,45200.0,23.2215,23.2215,23.2015,23.2081,45200.0
2012-09-14 15:35:00,34.86,34.89,34.86,34.89,268600.0,23.2081,23.2281,23.2081,23.2281,268600.0
2012-09-14 15:40:00,34.88,34.89,34.87,34.88,27400.0,23.2215,23.2281,23.2148,23.2215,27400.0
2012-09-14 15:45:00,34.87,34.88,34.83,34.83,35900.0,23.2148,23.2215,23.1882,23.1882,35900.0
2012-09-14 15:50:00,34.84,34.86,34.84,34.86,11400.0,23.1948,23.2081,23.1948,23.2081,11400.0
2012-09-14 15:55:00,34.86,34.89,34.84,34.89,55300.0,23.2081,23.2281,23.1948,23.2281,55300.0
2012-09-17 09:30:00,34.84,34.85,34.82,34.84,20600.0,23.1948,23.2015,23.1815,23.1948,20600.0
2012-09-17 09:35:00,34.82,34.9,34.82,34.89,40400.0,23.1815,23.2348,23.1815,23.2281,40400.0
2012-09-17 09:40:00,34.87,34.89,34.85,34.85,24300.0,23.2148,23.2281,23.2015,23.2015,24300.0
2012-09-17 09:45:00,34.85,34.85,34.82,34.83,11300.0,23.2015,23.2015,23.1815,23.1882,11300.0
2012-09-17 09:50:00,34.82,34.83,34.81,34.82,15200.0,23.1815,23.1882,23.1749,23.1815,15200.0
2012-09-17 09:55:00,34.82,34.82,34.8,34.81,8200.0,23.1815,23.1815,23.1682,23.1749,8200.0
2012-09-17 10:00:00,34.82,34.82,34.8,34.8,5100.0,23.1815,23.1815,23.1682,23.1682,5100.0
2012-09-17 10:05:00,34.8,34.8,34.76,34.79,2900.0,23.1682,23.1682,23.1416,23.1615,2900.0
2012-09-17 10:10:00,34.79,34.82,34.78,34.81,22400.0,23.1615,23.1815,23.1549,23.1749,22400.0
2012-09-17 10:15:00,34.81,34.82,34.79,34.8,13400.0,23.1749,23.1815,23.1615,23.1682,13400.0
2012-09-17 10:20:00,34.79,34.81,34.78,34.81,10200.0,23.1615,23.1749,23.1549,23.1749,10200.0
2012-09-17 10:25:00,34.81,34.87,34.81,34.87,19000.0,23.1749,23.2148,23.1749,23.2148,19000.0
2012-09-17 10:30:00,34.87,34.88,34.87,34.88,10500.0,23.2148,23.2215,23.2148,23.2215,10500.0
2012-09-17 10:35:00,34.87,34.88,34.82,34.82,15000.0,23.2148,23.2215,23.1815,23.1815,15000.0
2012-09-17 10:40:00,34.82,34.83,34.81,34.83,14000.0,23.1815,23.1882,23.1749,23.1882,14000.0
2012-09-17 10:45:00,34.82,34.82,34.8,34.82,15300.0,23.1815,23.1815,23.1682,23.1815,15300.0
2012-09-17 10:50:00,34.83,34.83,34.81,34.82,14500.0,23.1882,23.1882,23.1749,23.1815,14500.0
2012-09-17 10:55:00,34.82,34.82,34.8,34.81,28400.0,23.1815,23.1815,23.1682,23.1749,28400.0
2012-09-17 11:00:00,34.82,34.87,34.81,34.85,53100.0,23.1815,23.2148,23.1749,23.2015,53100.0
2012-09-17 11:05:00,34.86,34.86,34.82,34.82,26200.0,23.2081,23.2081,23.1815,23.1815,26200.0
2012-09-17 11:10:00,34.82,34.83,34.81,34.82,7300.0,23.1815,23.1882,23.1749,23.1815,7300.0
2012-09-17 11:15:00,34.81,34.83,34.79,34.82,20700.0,23.1749,23.1882,23.1615,23.1815,20700.0
2012-09-17 11:20:00,34.82,34.83,34.81,34.82,9400.0,23.1815,23.1882,23.1749,23.1815,9400.0
2012-09-17 11:25:00,34.81,34.82,34.79,34.79,11900.0,23.1749,23.1815,23.1615,23.1615,11900.0
2012-09-17 11:30:00,34.79,34.82,34.79,34.79,30900.0,23.1615,23.1815,23.1615,23.1615,30900.0
2012-09-17 11:35:00,34.79,34.79,34.78,34.79,8000.0,23.1615,23.1615,23.1549,23.1615,8000.0
2012-09-17 11:40:00,34.79,34.8,34.78,34.8,15600.0,23.1615,23.1682,23.1549,23.1682,15600.0
2012-09-17 11:45:00,34.79,34.81,34.79,34.81,5400.0,23.1615,23.1749,23.1615,23.1749,5400.0
2012-09-17 11:50:00,34.81,34.82,34.81,34.81,6800.0,23.1749,23.1815,23.1749,23.1749,6800.0
2012-09-17 11:55:00,34.8,34.81,34.79,34.81,16400.0,23.1682,23.1749,23.1615,23.1749,16400.0
2012-09-17 12:00:00,34.81,34.82,34.79,34.82,5600.0,23.1749,23.1815,23.1615,23.1815,5600.0
2012-09-17 12:05:00,34.81,34.81,34.8,34.81,6100.0,23.1749,23.1749,23.1682,23.1749,6100.0
2012-09-17 12:10:00,34.8,34.81,34.8,34.8,13200.0,23.1682,23.1749,23.1682,23.1682,13200.0
2012-09-17 12:15:00,34.8,34.8,34.78,34.8,3900.0,23.1682,23.1682,23.1549,23.1682,3900.0
2012-09-17 12:20:00,34.79,34.8,34.79,34.79,18100.0,23.1615,23.1682,23.1615,23.1615,18100.0
2012-09-17 12:25:00,34.8,34.8,34.78,34.8,5100.0,23.1682,23.1682,23.1549,23.1682,5100.0
2012-09-17 12:30:00,34.8,34.8,34.78,34.78,5300.0,23.1682,23.1682,23.1549,23.1549,5300.0
2012-09-17 12:35:00,34.78,34.79,34.78,34.79,5800.0,23.1549,23.1615,23.1549,23.1615,5800.0
2012-09-17 12:40:00,34.79,34.79,34.78,34.79,4100.0,23.1615,23.1615,23.1549,23.1615,4100.0
2012-09-17 12:45:00,34.79,34.79,34.78,34.79,36200.0,23.1615,23.1615,23.1549,23.1615,36200.0
2012-09-17 12:50:00,34.79,34.79,34.78,34.78,12400.0,23.1615,23.1615,23.1549,23.1549,12400.0
2012-09-17 12:55:00,34.79,34.79,34.78,34.78,15500.0,23.1615,23.1615,23.1549,23.1549,15500.0
2012-09-17 13:00:00,34.78,34.79,34.76,34.76,7400.0,23.1549,23.1615,23.1416,23.1416,7400.0
2012-09-17 13:05:00,34.77,34.78,34.76,34.77,17500.0,23.1482,23.1549,23.1416,23.1482,17500.0
2012-09-17 13:10:00,34.78,34.79,34.77,34.77,1700.0,23.1549,23.1615,23.1482,23.1482,1700.0
2012-09-17 13:15:00,34.78,34.78,34.77,34.77,2100.0,23.1549,23.1549,23.1482,23.1482,2100.0
2012-09-17 13:20:00,34.79,34.79,34.78,34.78,12300.0,23.1615,23.1615,23.1549,23.1549,12300.0
2012-09-17 13:25:00,34.78,34.79,34.78,34.78,12000.0,23.1549,23.1615,23.1549,23.1549,12000.0
2012-09-17 13:30:00,34.78,34.78,34.77,34.77,900.0,23.1549,23.1549,23.1482,23.1482,900.0
2012-09-17 13:35:00,34.78,34.79,34.77,34.78,4300.0,23.1549,23.1615,23.1482,23.1549,4300.0
2012-09-17 13:40:00,34.78,34.78,34.77,34.78,7300.0,23.1549,23.1549,23.1482,23.1549,7300.0
2012-09-17 13:45:00,34.78,34.78,34.77,34.77,14000.0,23.1549,23.1549,23.1482,23.1482,14000.0
2012-09-17 13:50:00,34.76,34.76,34.72,34.72,5800.0,23.1416,23.1416,23.1149,23.1149,5800.0
2012-09-17 13:55:00,34.72,34.74,34.72,34.73,4500.0,23.1149,23.1283,23.1149,23.1216,4500.0
2012-09-17 14:00:00,34.73,34.75,34.73,34.74,2700.0,23.1216,23.1349,23.1216,23.1283,2700.0
2012-09-17 14:05:00,34.73,34.74,34.69,34.7,5900.0,23.1216,23.1283,23.095,23.1016,5900.0
2012-09-17 14:10:00,34.69,34.69,34.67,34.69,12400.0,23.095,23.095,23.0817,23.095,12400.0
2012-09-17 14:15:00,34.69,34.71,34.68,34.71,36200.0,23.095,23.1083,23.0883,23.1083,36200.0
2012-09-17 14:20:00,34.71,34.73,34.7,34.72,12200.0,23.1083,23.1216,23.1016,23.1149,12200.0
2012-09-17 14:25:00,34.71,34.72,34.7,34.7,33400.0,23.1083,23.1149,23.1016,23.1016,33400.0
2012-09-17 14:30:00,34.71,34.71,34.68,34.68,28500.0,23.1083,23.1083,23.0883,23.0883,28500.0
2012-09-17 14:35:00,34.68,34.7,34.66,34.69,35600.0,23.0883,23.1016,23.075,23.095,35600.0
2012-09-17 14:40:00,34.68,34.69,34.66,34.68,21300.0,23.0883,23.095,23.075,23.0883,21300.0
2012-09-17 14:45:00,34.68,34.7,34.68,34.69,43800.0,23.0883,23.1016,23.0883,23.095,43800.0
2012-09-17 14:50:00,34.7,34.7,34.67,34.68,25700.0,23.1016,23.1016,23.0817,23.0883,25700.0
2012-09-17 14:55:00,34.68,34.68,34.66,34.66,50000.0,23.0883,23.0883,23.075,23.075,50000.0
2012-09-17 15:00:00,34.67,34.67,34.66,34.67,52400.0,23.0817,23.0817,23.075,23.0817,52400.0
2012-09-17 15:05:00,34.66,34.68,34.66,34.68,22900.0,23.075,23.0883,23.075,23.0883,22900.0
2012-09-17 15:10:00,34.68,34.69,34.66,34.67,19500.0,23.0883,23.095,23.075,23.0817,19500.0
2012-09-17 15:15:00,34.66,34.66,34.64,34.64,6600.0,23.075,23.075,23.0617,23.0617,6600.0
2012-09-17 15:20:00,34.65,34.65,34.63,34.65,8000.0,23.0683,23.0683,23.055,23.0683,8000.0
2012-09-17 15:25:00,34.65,34.65,34.62,34.63,54200.0,23.0683,23.0683,23.0484,23.055,54200.0
2012-09-17 15:30:00,34.63,34.64,34.62,34.62,35500.0,23.055,23.0617,23.0484,23.0484,35500.0
2012-09-17 15:35:00,34.63,34.65,34.63,34.65,8900.0,23.055,23.0683,23.055,23.0683,8900.0
2012-09-17 15:40:00,34.65,34.66,34.64,34.65,40100.0,23.0683,23.075,23.0617,23.0683,40100.0
2012-09-17 15:45:00,34.65,34.68,34.65,34.66,79400.0,23.0683,23.0883,23.0683,23.075,79400.0
2012-09-17 15:50:00,34.67,34.68,34.66,34.67,78500.0,23.0817,23.0883,23.075,23.0817,78500.0
2012-09-17 15:55:00,34.67,34.69,34.67,34.69,274200.0,23.0817,23.095,23.0817,23.095,274200.0
2012-09-18 09:30:00,34.49,34.52,34.46,34.46,60800.0,22.9618,22.9818,22.9418,22.9418,60800.0
2012-09-18 09:35:00,34.46,34.47,34.44,34.46,29600.0,22.9418,22.9485,22.9285,22.9418,29600.0
2012-09-18 09:40:00,34.46,34.52,34.46,34.51,40700.0,22.9418,22.9818,22.9418,22.9751,40700.0
2012-09-18 09:45:00,34.51,34.51,34.46,34.5,75400.0,22.9751,22.9751,22.9418,22.9685,75400.0
2012-09-18 09:50:00,34.49,34.54,34.49,34.53,61800.0,22.9618,22.9951,22.9618,22.9884,61800.0
2012-09-18 09:55:00,34.53,34.54,34.51,34.54,11100.0,22.9884,22.9951,22.9751,22.9951,11100.0
2012-09-18 10:00:00,34.54,34.57,34.54,34.55,7300.0,22.9951,23.0151,22.9951,23.0018,7300.0
2012-09-18 10:05:00,34.55,34.55,34.51,34.51,19400.0,23.0018,23.0018,22.9751,22.9751,19400.0
2012-09-18 10:10:00,34.52,34.55,34.51,34.53,21900.0,22.9818,23.0018,22.9751,22.9884,21900.0
2012-09-18 10:15:00,34.53,34.53,34.5,34.53,26800.0,22.9884,22.9884,22.9685,22.9884,26800.0
2012-09-18 10:20:00,34.53,34.55,34.53,34.54,17600.0,22.9884,23.0018,22.9884,22.9951,17600.0
2012-09-18 10:25:00,34.54,34.54,34.5,34.51,52600.0,22.9951,22.9951,22.9685,22.9751,52600.0
2012-09-18 10:30:00,34.51,34.54,34.5,34.53,2000.0,22.9751,22.9951,22.9685,22.9884,2000.0
2012-09-18 10:35:00,34.53,34.57,34.53,34.56,6600.0,22.9884,23.0151,22.9884,23.0084,6600.0
2012-09-18 10:40:00,34.55,34.57,34.54,34.54,10800.0,23.0018,23.0151,22.9951,22.9951,10800.0
2012-09-18 10:45:00,34.55,34.55,34.51,34.51,5100.0,23.0018,23.0018,22.9751,22.9751,5100.0
2012-09-18 10:50:00,34.51,34.54,34.5,34.53,6400.0,22.9751,22.9951,22.9685,22.9884,6400.0
2012-09-18 10:55:00,34.53,34.57,34.52,34.57,12100.0,22.9884,23.0151,22.9818,23.0151,12100.0
2012-09-18 11:00:00,34.58,34.59,34.57,34.58,8700.0,23.0217,23.0284,23.0151,23.0217,8700.0
2012-09-18 11:05:00,34.59,34.59,34.57,34.58,3400.0,23.0284,23.0284,23.0151,23.0217,3400.0
2012-09-18 11:10:00,34.59,34.62,34.59,34.61,10000.0,23.0284,23.0484,23.0284,23.0417,10000.0
2012-09-18 11:15:00,34.61,34.63,34.61,34.62,13900.0,23.0417,23.055,23.0417,23.0484,13900.0
2012-09-18 11:20:00,34.63,34.63,34.6,34.61,2900.0,23.055,23.055,23.035,23.0417,2900.0
2012-09-18 11:25:00,34.61,34.62,34.6,34.62,9900.0,23.0417,23.0484,23.035,23.0484,9900.0
2012-09-18 11:30:00,34.61,34.61,34.55,34.55,20200.0,23.0417,23.0417,23.0018,23.0018,20200.0
2012-09-18 11:35:00,34.55,34.58,34.55,34.55,26400.0,23.0018,23.0217,23.0018,23.0018,26400.0
2012-09-18 11:40:00,34.55,34.55,34.53,34.55,23200.0,23.0018,23.0018,22.9884,23.0018,23200.0
2012-09-18 11:45:00,34.55,34.56,34.54,34.55,10900.0,23.0018,23.0084,22.9951,23.0018,10900.0
2012-09-18 11:50:00,34.55,34.56,34.55,34.55,16000.0,23.0018,23.0084,23.0018,23.0018,16000.0
2012-09-18 11:55:00,34.55,34.56,34.54,34.54,2500.0,23.0018,23.0084,22.9951,22.9951,2500.0
2012-09-18 12:00:00,34.55,34.55,34.54,34.54,13700.0,23.0018,23.0018,22.9951,22.9951,13700.0
2012-09-18 12:05:00,34.56,34.56,34.55,34.55,17400.0,23.0084,23.0084,23.0018,23.0018,17400.0
2012-09-18 12:10:00,34.55,34.55,34.53,34.53,7600.0,23.0018,23.0018,22.9884,22.9884,7600.0
2012-09-18 12:15:00,34.54,34.54,34.5,34.51,15100.0,22.9951,22.9951,22.9685,22.9751,15100.0
2012-09-18 12:20:00,34.5,34.52,34.5,34.5,4200.0,22.9685,22.9818,22.9685,22.9685,4200.0
2012-09-18 12:25:00,34.5,34.52,34.5,34.51,1500.0,22.9685,22.9818,22.9685,22.9751,1500.0
2012-09-18 12:30:00,34.5,34.52,34.5,34.51,35700.0,22.9685,22.9818,22.9685,22.9751,35700.0
2012-09-18 12:35:00,34.51,34.51,34.5,34.51,2500.0,22.9751,22.9751,22.9685,22.9751,2500.0
2012-09-18 12:40:00,34.52,34.53,34.52,34.53,9500.0,22.9818,22.9884,22.9818,22.9884,9500.0
2012-09-18 12:45:00,34.52,34.54,34.52,34.54,9400.0,22.9818,22.9951,22.9818,22.9951,9400.0
2012-09-18 12:50:00,34.54,34.55,34.54,34.55,8500.0,22.9951,23.0018,22.9951,23.0018,8500.0
2012-09-18 12:55:00,34.56,34.56,34.53,34.54,3200.0,23.0084,23.0084,22.9884,22.9951,3200.0
2012-09-18 13:00:00,34.54,34.55,34.54,34.54,10100.0,22.9951,23.0018,22.9951,22.9951,10100.0
2012-09-18 13:05:00,34.54,34.54,34.49,34.51,18300.0,22.9951,22.9951,22.9618,22.9751,18300.0
2012-09-18 13:10:00,34.51,34.53,34.51,34.53,6700.0,22.9751,22.9884,22.9751,22.9884,6700.0
2012-09-18 13:15:00,34.53,34.55,34.52,34.54,26400.0,22.9884,23.0018,22.9818,22.9951,26400.0
2012-09-18 13:20:00,34.53,34.53,34.51,34.53,12000.0,22.9884,22.9884,22.9751,22.9884,12000.0
2012-09-18 13:25:00,34.53,34.53,34.51,34.52,4200.0,22.9884,22.9884,22.9751,22.9818,4200.0
2012-09-18 13:30:00,34.51,34.53,34.5,34.53,2300.0,22.9751,22.9884,22.9685,22.9884,2300.0
2012-09-18 13:35:00,34.52,34.53,34.51,34.52,13800.0,22.9818,22.9884,22.9751,22.9818,13800.0
2012-09-18 13:40:00,34.52,34.52,34.51,34.52,13100.0,22.9818,22.9818,22.9751,22.9818,13100.0
2012-09-18 13:45:00,34.52,34.52,34.5,34.51,13900.0,22.9818,22.9818,22.9685,22.9751,13900.0
2012-09-18 13:50:00,34.52,34.52,34.5,34.51,10500.0,22.9818,22.9818,22.9685,22.9751,10500.0
2012-09-18 13:55:00,34.5,34.5,34.49,34.5,6100.0,22.9685,22.9685,22.9618,22.9685,6100.0
2012-09-18 14:00:00,34.49,34.51,34.48,34.48,18600.0,22.9618,22.9751,22.9552,22.9552,18600.0
2012-09-18 14:05:00,34.48,34.49,34.48,34.48,4300.0,22.9552,22.9618,22.9552,22.9552,4300.0
2012-09-18 14:10:00,34.49,34.49,34.48,34.49,5900.0,22.9618,22.9618,22.9552,22.9618,5900.0
2012-09-18 14:15:00,34.49,34.5,34.49,34.5,17400.0,22.9618,22.9685,22.9618,22.9685,17400.0
2012-09-18 14:20:00,34.5,34.51,34.48,34.49,11700.0,22.9685,22.9751,22.9552,22.9618,11700.0
2012-09-18 14:25:00,34.49,34.5,34.48,34.49,3800.0,22.9618,22.9685,22.9552,22.9618,3800.0
2012-09-18 14:30:00,34.5,34.5,34.49,34.5,37900.0,22.9685,22.9685,22.9618,22.9685,37900.0
2012-09-18 14:35:00,34.5,34.51,34.49,34.5,164600.0,22.9685,22.9751,22.9618,22.9685,164600.0
2012-09-18 14:40:00,34.49,34.5,34.49,34.5,5800.0,22.9618,22.9685,22.9618,22.9685,5800.0
2012-09-18 14:45:00,34.5,34.52,34.5,34.52,22800.0,22.9685,22.9818,22.9685,22.9818,22800.0
2012-09-18 14:50:00,34.51,34.51,34.49,34.51,13200.0,22.9751,22.9751,22.9618,22.9751,13200.0
2012-09-18 14:55:00,34.51,34.51,34.49,34.51,20700.0,22.9751,22.9751,22.9618,22.9751,20700.0
2012-09-18 15:00:00,34.5,34.51,34.49,34.51,11900.0,22.9685,22.9751,22.9618,22.9751,11900.0
2012-09-18 15:05:00,34.51,34.52,34.51,34.51,21100.0,22.9751,22.9818,22.9751,22.9751,21100.0
2012-09-18 15:10:00,34.52,34.54,34.52,34.54,14900.0,22.9818,22.9951,22.9818,22.9951,14900.0
2012-09-18 15:15:00,34.53,34.54,34.51,34.53,37400.0,22.9884,22.9951,22.9751,22.9884,37400.0
2012-09-18 15:20:00,34.53,34.54,34.52,34.53,26800.0,22.9884,22.9951,22.9818,22.9884,26800.0
2012-09-18 15:25:00,34.52,34.54,34.52,34.54,39600.0,22.9818,22.9951,22.9818,22.9951,39600.0
2012-09-18 15:30:00,34.53,34.56,34.53,34.56,24800.0,22.9884,23.0084,22.9884,23.0084,24800.0
2012-09-18 15:35:00,34.55,34.55,34.53,34.54,48900.0,23.0018,23.0018,22.9884,22.9951,48900.0
2012-09-18 15:40:00,34.54,34.54,34.52,34.53,50500.0,22.9951,22.9951,22.9818,22.9884,50500.0
2012-09-18 15:45:00,34.53,34.55,34.53,34.55,8300.0,22.9884,23.0018,22.9884,23.0018,8300.0
2012-09-18 15:50:00,34.54,34.54,34.53,34.54,25900.0,22.9951,22.9951,22.9884,22.9951,25900.0
2012-09-18 15:55:00,34.54,34.57,34.53,34.57,52600.0,22.9951,23.0151,22.9884,23.0151,52600.0
2012-09-19 09:30:00,34.62,34.62,34.57,34.59,46900.0,23.0484,23.0484,23.0151,23.0284,46900.0
2012-09-19 09:35:00,34.59,34.61,34.54,34.54,22200.0,23.0284,23.0417,22.9951,22.9951,22200.0
2012-09-19 09:40:00,34.55,34.56,34.52,34.54,30800.0,23.0018,23.0084,22.9818,22.9951,30800.0
2012-09-19 09:45:00,34.55,34.56,34.53,34.53,12900.0,23.0018,23.0084,22.9884,22.9884,12900.0
2012-09-19 09:50:00,34.53,34.54,34.51,34.53,20300.0,22.9884,22.9951,22.9751,22.9884,20300.0
2012-09-19 09:55:00,34.54,34.57,34.53,34.56,24300.0,22.9951,23.0151,22.9884,23.0084,24300.0
2012-09-19 10:00:00,34.57,34.66,34.56,34.66,33000.0,23.0151,23.075,23.0084,23.075,33000.0
2012-09-19 10:05:00,34.66,34.66,34.62,34.65,39100.0,23.075,23.075,23.0484,23.0683,39100.0
2012-09-19 10:10:00,34.65,34.68,34.65,34.68,13700.0,23.0683,23.0883,23.0683,23.0883,13700.0
2012-09-19 10:15:00,34.69,34.69,34.66,34.67,11500.0,23.095,23.095,23.075,23.0817,11500.0
2012-09-19 10:20:00,34.68,34.68,34.64,34.65,6400.0,23.0883,23.0883,23.0617,23.0683,6400.0
2012-09-19 10:25:00,34.65,34.66,34.64,34.64,29700.0,23.0683,23.075,23.0617,23.0617,29700.0
2012-09-19 10:30:00,34.64,34.64,34.58,34.6,30600.0,23.0617,23.0617,23.0217,23.035,30600.0
2012-09-19 10:35:00,34.6,34.66,34.59,34.65,42800.0,23.035,23.075,23.0284,23.0683,42800.0
2012-09-19 10:40:00,34.65,34.65,34.62,34.64,24800.0,23.0683,23.0683,23.0484,23.0617,24800.0
2012-09-19 10:45:00,34.65,34.67,34.63,34.66,18100.0,23.0683,23.0817,23.055,23.075,18100.0
2012-09-19 10:50:00,34.67,34.67,34.63,34.65,23700.0,23.0817,23.0817,23.055,23.0683,23700.0
2012-09-19 10:55:00,34.66,34.68,34.66,34.68,11200.0,23.075,23.0883,23.075,23.0883,11200.0
2012-09-19 11:00:00,34.67,34.69,34.67,34.68,14400.0,23.0817,23.095,23.0817,23.0883,14400.0
2012-09-19 11:05:00,34.69,34.69,34.67,34.68,4900.0,23.095,23.095,23.0817,23.0883,4900.0
2012-09-19 11:10:00,34.67,34.69,34.67,34.69,5600.0,23.0817,23.095,23.0817,23.095,5600.0
2012-09-19 11:15:00,34.69,34.7,34.67,34.69,55000.0,23.095,23.1016,23.0817,23.095,55000.0
2012-09-19 11:20:00,34.69,34.72,34.69,34.71,113300.0,23.095,23.1149,23.095,23.1083,113300.0
2012-09-19 11:25:00,34.71,34.73,34.71,34.71,36000.0,23.1083,23.1216,23.1083,23.1083,36000.0
2012-09-19 11:30:00,34.72,34.72,34.72,34.72,1800.0,23.1149,23.1149,23.1149,23.1149,1800.0
2012-09-19 11:35:00,34.72,34.72,34.71,34.72,1400.0,23.1149,23.1149,23.1083,23.1149,1400.0
2012-09-19 11:40:00,34.72,34.73,34.71,34.72,15900.0,23.1149,23.1216,23.1083,23.1149,15900.0
2012-09-19 11:45:00,34.72,34.72,34.7,34.72,57000.0,23.1149,23.1149,23.1016,23.1149,57000.0
2012-09-19 11:50:00,34.72,34.72,34.71,34.71,47100.0,23.1149,23.1149,23.1083,23.1083,47100.0
2012-09-19 11:55:00,34.71,34.71,34.7,34.7,24400.0,23.1083,23.1083,23.1016,23.1016,24400.0
2012-09-19 12:00:00,34.7,34.72,34.69,34.69,56300.0,23.1016,23.1149,23.095,23.095,56300.0
2012-09-19 12:05:00,34.7,34.71,34.69,34.69,35900.0,23.1016,23.1083,23.095,23.095,35900.0
2012-09-19 12:10:00,34.69,34.7,34.69,34.69,400.0,23.095,23.1016,23.095,23.095,400.0
2012-09-19 12:15:00,34.69,34.7,34.69,34.7,11900.0,23.095,23.1016,23.095,23.1016,11900.0
2012-09-19 12:20:00,34.7,34.72,34.69,34.71,37400.0,23.1016,23.1149,23.095,23.1083,37400.0
2012-09-19 12:25:00,34.72,34.75,34.71,34.75,12200.0,23.1149,23.1349,23.1083,23.1349,12200.0
2012-09-19 12:30:00,34.75,34.75,34.74,34.75,39800.0,23.1349,23.1349,23.1283,23.1349,39800.0
2012-09-19 12:35:00,34.75,34.75,34.73,34.73,7900.0,23.1349,23.1349,23.1216,23.1216,7900.0
2012-09-19 12:40:00,34.73,34.74,34.73,34.73,3800.0,23.1216,23.1283,23.1216,23.1216,3800.0
2012-09-19 12:45:00,34.73,34.74,34.73,34.73,8700.0,23.1216,23.1283,23.1216,23.1216,8700.0
2012-09-19 12:50:00,34.73,34.74,34.72,34.74,12300.0,23.1216,23.1283,23.1149,23.1283,12300.0
2012-09-19 12:55:00,34.73,34.74,34.72,34.73,20400.0,23.1216,23.1283,23.1149,23.1216,20400.0
2012-09-19 13:00:00,34.74,34.74,34.73,34.73,3400.0,23.1283,23.1283,23.1216,23.1216,3400.0
2012-09-19 13:05:00,34.72,34.73,34.71,34.71,21800.0,23.1149,23.1216,23.1083,23.1083,21800.0
2012-09-19 13:10:00,34.71,34.72,34.7,34.71,4800.0,23.1083,23.1149,23.1016,23.1083,4800.0
2012-09-19 13:15:00,34.71,34.72,34.7,34.7,7400.0,23.1083,23.1149,23.1016,23.1016,7400.0
2012-09-19 13:20:00,34.7,34.7,34.69,34.7,3800.0,23.1016,23.1016,23.095,23.1016,3800.0
2012-09-19 13:25:00,34.7,34.7,34.69,34.69,3900.0,23.1016,23.1016,23.095,23.095,3900.0
2012-09-19 13:30:00,34.68,34.7,34.68,34.7,6700.0,23.0883,23.1016,23.0883,23.1016,6700.0
2012-09-19 13:35:00,34.69,34.69,34.67,34.67,17400.0,23.095,23.095,23.0817,23.0817,17400.0
2012-09-19 13:40:00,34.67,34.68,34.67,34.68,12800.0,23.0817,23.0883,23.0817,23.0883,12800.0
2012-09-19 13:45:00,34.68,34.69,34.67,34.68,89800.0,23.0883,23.095,23.0817,23.0883,89800.0
2012-09-19 13:50:00,34.68,34.69,34.66,34.68,88100.0,23.0883,23.095,23.075,23.0883,88100.0
2012-09-19 13:55:00,34.69,34.69,34.67,34.69,13600.0,23.095,23.095,23.0817,23.095,13600.0
2012-09-19 14:00:00,34.69,34.69,34.67,34.69,7900.0,23.095,23.095,23.0817,23.095,7900.0
2012-09-19 14:05:00,34.68,34.69,34.68,34.69,73600.0,23.0883,23.095,23.0883,23.095,73600.0
2012-09-19 14:10:00,34.69,34.69,34.67,34.68,11600.0,23.095,23.095,23.0817,23.0883,11600.0
2012-09-19 14:15:00,34.68,34.71,34.68,34.71,5900.0,23.0883,23.1083,23.0883,23.1083,5900.0
2012-09-19 14:20:00,34.71,34.71,34.7,34.71,5600.0,23.1083,23.1083,23.1016,23.1083,5600.0
2012-09-19 14:25:00,34.71,34.72,34.7,34.7,6100.0,23.1083,23.1149,23.1016,23.1016,6100.0
2012-09-19 14:30:00,34.7,34.72,34.7,34.72,15700.0,23.1016,23.1149,23.1016,23.1149,15700.0
2012-09-19 14:35:00,34.72,34.72,34.7,34.72,12800.0,23.1149,23.1149,23.1016,23.1149,12800.0
2012-09-19 14:40:00,34.72,34.72,34.7,34.71,25800.0,23.1149,23.1149,23.1016,23.1083,25800.0
2012-09-19 14:45:00,34.71,34.74,34.71,34.74,18700.0,23.1083,23.1283,23.1083,23.1283,18700.0
2012-09-19 14:50:00,34.73,34.74,34.72,34.73,4600.0,23.1216,23.1283,23.1149,23.1216,4600.0
2012-09-19 14:55:00,34.73,34.74,34.73,34.74,20800.0,23.1216,23.1283,23.1216,23.1283,20800.0
2012-09-19 15:00:00,34.75,34.75,34.73,34.74,24200.0,23.1349,23.1349,23.1216,23.1283,24200.0
2012-09-19 15:05:00,34.74,34.74,34.73,34.74,7400.0,23.1283,23.1283,23.1216,23.1283,7400.0
2012-09-19 15:10:00,34.74,34.75,34.73,34.74,36900.0,23.1283,23.1349,23.1216,23.1283,36900.0
2012-09-19 15:15:00,34.75,34.75,34.73,34.73,105300.0,23.1349,23.1349,23.1216,23.1216,105300.0
2012-09-19 15:20:00,34.74,34.74,34.73,34.73,32000.0,23.1283,23.1283,23.1216,23.1216,32000.0
2012-09-19 15:25:00,34.73,34.74,34.73,34.73,14000.0,23.1216,23.1283,23.1216,23.1216,14000.0
2012-09-19 15:30:00,34.73,34.73,34.71,34.72,55900.0,23.1216,23.1216,23.1083,23.1149,55900.0
2012-09-19 15:35:00,34.72,34.72,34.71,34.71,19400.0,23.1149,23.1149,23.1083,23.1083,19400.0
2012-09-19 15:40:00,34.72,34.73,34.71,34.72,35700.0,23.1149,23.1216,23.1083,23.1149,35700.0
2012-09-19 15:45:00,34.73,34.73,34.71,34.72,20700.0,23.1216,23.1216,23.1083,23.1149,20700.0
2012-09-19 15:50:00,34.72,34.73,34.7,34.71,36600.0,23.1149,23.1216,23.1016,23.1083,36600.0
2012-09-19 15:55:00,34.71,34.71,34.67,34.69,108000.0,23.1083,23.1083,23.0817,23.095,108000.0
2012-09-20 09:30:00,34.25,34.27,34.22,34.27,112700.0,22.802,22.8153,22.7821,22.8153,112700.0
2012-09-20 09:35:00,34.28,34.29,34.26,34.28,18800.0,22.822,22.8287,22.8087,22.822,18800.0
2012-09-20 09:40:00,34.27,34.27,34.23,34.24,34600.0,22.8153,22.8153,22.7887,22.7954,34600.0
2012-09-20 09:45:00,34.25,34.26,34.19,34.19,26300.0,22.802,22.8087,22.7621,22.7621,26300.0
2012-09-20 09:50:00,34.18,34.19,34.15,34.16,41900.0,22.7554,22.7621,22.7355,22.7421,41900.0
2012-09-20 09:55:00,34.15,34.19,34.15,34.19,7400.0,22.7355,22.7621,22.7355,22.7621,7400.0
2012-09-20 10:00:00,34.19,34.25,34.18,34.25,17600.0,22.7621,22.802,22.7554,22.802,17600.0
2012-09-20 10:05:00,34.25,34.27,34.25,34.25,21800.0,22.802,22.8153,22.802,22.802,21800.0
2012-09-20 10:10:00,34.25,34.3,34.24,34.28,22600.0,22.802,22.8353,22.7954,22.822,22600.0
2012-09-20 10:15:00,34.28,34.28,34.25,34.25,20100.0,22.822,22.822,22.802,22.802,20100.0
2012-09-20 10:20:00,34.26,34.26,34.22,34.22,29100.0,22.8087,22.8087,22.7821,22.7821,29100.0
2012-09-20 10:25:00,34.23,34.26,34.23,34.26,4700.0,22.7887,22.8087,22.7887,22.8087,4700.0
2012-09-20 10:30:00,34.26,34.29,34.26,34.29,25800.0,22.8087,22.8287,22.8087,22.8287,25800.0
2012-09-20 10:35:00,34.29,34.34,34.29,34.34,6900.0,22.8287,22.862,22.8287,22.862,6900.0
2012-09-20 10:40:00,34.35,34.36,34.32,34.33,22600.0,22.8686,22.8753,22.8486,22.8553,22600.0
2012-09-20 10:45:00,34.33,34.36,34.33,34.35,7800.0,22.8553,22.8753,22.8553,22.8686,7800.0
2012-09-20 10:50:00,34.33,34.35,34.32,34.34,7700.0,22.8553,22.8686,22.8486,22.862,7700.0
2012-09-20 10:55:00,34.34,34.38,34.34,34.35,6600.0,22.862,22.8886,22.862,22.8686,6600.0
2012-09-20 11:00:00,34.36,34.38,34.36,34.37,6600.0,22.8753,22.8886,22.8753,22.8819,6600.0
2012-09-20 11:05:00,34.37,34.38,34.34,34.37,26700.0,22.8819,22.8886,22.862,22.8819,26700.0
2012-09-20 11:10:00,34.37,34.37,34.34,34.34,21200.0,22.8819,22.8819,22.862,22.862,21200.0
2012-09-20 11:15:00,34.34,34.35,34.33,34.34,6100.0,22.862,22.8686,22.8553,22.862,6100.0
2012-09-20 11:20:00,34.35,34.36,34.34,34.35,6600.0,22.8686,22.8753,22.862,22.8686,6600.0
2012-09-20 11:25:00,34.36,34.37,34.34,34.35,39600.0,22.8753,22.8819,22.862,22.8686,39600.0
2012-09-20 11:30:00,34.35,34.37,34.34,34.36,43500.0,22.8686,22.8819,22.862,22.8753,43500.0
2012-09-20 11:35:00,34.36,34.38,34.36,34.37,7300.0,22.8753,22.8886,22.8753,22.8819,7300.0
2012-09-20 11:40:00,34.37,34.38,34.36,34.38,53300.0,22.8819,22.8886,22.8753,22.8886,53300.0
2012-09-20 11:45:00,34.38,34.38,34.37,34.37,8900.0,22.8886,22.8886,22.8819,22.8819,8900.0
2012-09-20 11:50:00,34.37,34.38,34.37,34.37,6400.0,22.8819,22.8886,22.8819,22.8819,6400.0
2012-09-20 11:55:00,34.38,34.38,34.37,34.37,3800.0,22.8886,22.8886,22.8819,22.8819,3800.0
2012-09-20 12:00:00,34.37,34.39,34.37,34.39,7600.0,22.8819,22.8952,22.8819,22.8952,7600.0
2012-09-20 12:05:00,34.4,34.4,34.37,34.37,1900.0,22.9019,22.9019,22.8819,22.8819,1900.0
2012-09-20 12:10:00,34.38,34.38,34.36,34.38,3400.0,22.8886,22.8886,22.8753,22.8886,3400.0
2012-09-20 12:15:00,34.38,34.39,34.36,34.36,5500.0,22.8886,22.8952,22.8753,22.8753,5500.0
2012-09-20 12:20:00,34.35,34.37,34.35,34.36,7400.0,22.8686,22.8819,22.8686,22.8753,7400.0
2012-09-20 12:25:00,34.36,34.37,34.32,34.32,5000.0,22.8753,22.8819,22.8486,22.8486,5000.0
2012-09-20 12:30:00,34.33,34.33,34.32,34.33,16500.0,22.8553,22.8553,22.8486,22.8553,16500.0
2012-09-20 12:35:00,34.33,34.34,34.33,34.34,10700.0,22.8553,22.862,22.8553,22.862,10700.0
2012-09-20 12:40:00,34.33,34.35,34.33,34.35,4500.0,22.8553,22.8686,22.8553,22.8686,4500.0
2012-09-20 12:45:00,34.36,34.36,34.31,34.31,15200.0,22.8753,22.8753,22.842,22.842,15200.0
2012-09-20 12:50:00,34.31,34.34,34.31,34.33,28300.0,22.842,22.862,22.842,22.8553,28300.0
2012-09-20 12:55:00,34.32,34.33,34.31,34.32,8500.0,22.8486,22.8553,22.842,22.8486,8500.0
2012-09-20 13:00:00,34.32,34.32,34.3,34.32,6200.0,22.8486,22.8486,22.8353,22.8486,6200.0
2012-09-20 13:05:00,34.32,34.33,34.31,34.33,7400.0,22.8486,22.8553,22.842,22.8553,7400.0
2012-09-20 13:10:00,34.33,34.33,34.32,34.33,2300.0,22.8553,22.8553,22.8486,22.8553,2300.0
2012-09-20 13:15:00,34.33,34.34,34.33,34.33,15300.0,22.8553,22.862,22.8553,22.8553,15300.0
2012-09-20 13:20:00,34.32,34.33,34.32,34.32,3600.0,22.8486,22.8553,22.8486,22.8486,3600.0
2012-09-20 13:25:00,34.32,34.35,34.32,34.35,10700.0,22.8486,22.8686,22.8486,22.8686,10700.0
2012-09-20 13:30:00,34.36,34.36,34.35,34.36,1900.0,22.8753,22.8753,22.8686,22.8753,1900.0
2012-09-20 13:35:00,34.36,34.38,34.36,34.37,32400.0,22.8753,22.8886,22.8753,22.8819,32400.0
2012-09-20 13:40:00,34.36,34.37,34.36,34.37,2700.0,22.8753,22.8819,22.8753,22.8819,2700.0
2012-09-20 13:45:00,34.37,34.38,34.35,34.36,17000.0,22.8819,22.8886,22.8686,22.8753,17000.0
2012-09-20 13:50:00,34.36,34.37,34.36,34.37,16600.0,22.8753,22.8819,22.8753,22.8819,16600.0
2012-09-20 13:55:00,34.36,34.37,34.34,34.35,27200.0,22.8753,22.8819,22.862,22.8686,27200.0
2012-09-20 14:00:00,34.35,34.35,34.34,34.34,22100.0,22.8686,22.8686,22.862,22.862,22100.0
2012-09-20 14:05:00,34.35,34.37,34.35,34.36,7900.0,22.8686,22.8819,22.8686,22.8753,7900.0
2012-09-20 14:10:00,34.37,34.38,34.37,34.37,9900.0,22.8819,22.8886,22.8819,22.8819,9900.0
2012-09-20 14:15:00,34.38,34.39,34.36,34.36,30900.0,22.8886,22.8952,22.8753,22.8753,30900.0
2012-09-20 14:20:00,34.36,34.38,34.36,34.37,23300.0,22.8753,22.8886,22.8753,22.8819,23300.0
2012-09-20 14:25:00,34.38,34.41,34.38,34.41,39100.0,22.8886,22.9086,22.8886,22.9086,39100.0
2012-09-20 14:30:00,34.4,34.42,34.38,34.42,14400.0,22.9019,22.9152,22.8886,22.9152,14400.0
2012-09-20 14:35:00,34.41,34.44,34.41,34.42,42600.0,22.9086,22.9285,22.9086,22.9152,42600.0
2012-09-20 14:40:00,34.42,34.42,34.4,34.4,30400.0,22.9152,22.9152,22.9019,22.9019,30400.0
2012-09-20 14:45:00,34.39,34.4,34.39,34.4,10700.0,22.8952,22.9019,22.8952,22.9019,10700.0
2012-09-20 14:50:00,34.39,34.41,34.38,34.4,31700.0,22.8952,22.9086,22.8886,22.9019,31700.0
2012-09-20 14:55:00,34.4,34.41,34.4,34.41,2300.0,22.9019,22.9086,22.9019,22.9086,2300.0
2012-09-20 15:00:00,34.41,34.41,34.4,34.4,4400.0,22.9086,22.9086,22.9019,22.9019,4400.0
2012-09-20 15:05:00,34.41,34.44,34.41,34.44,8000.0,22.9086,22.9285,22.9086,22.9285,8000.0
2012-09-20 15:10:00,34.43,34.43,34.42,34.43,4700.0,22.9219,22.9219,22.9152,22.9219,4700.0
2012-09-20 15:15:00,34.42,34.44,34.42,34.44,6500.0,22.9152,22.9285,22.9152,22.9285,6500.0
2012-09-20 15:20:00,34.43,34.48,34.43,34.47,18700.0,22.9219,22.9552,22.9219,22.9485,18700.0
2012-09-20 15:25:00,34.47,34.47,34.45,34.47,19100.0,22.9485,22.9485,22.9352,22.9485,19100.0
2012-09-20 15:30:00,34.47,34.48,34.46,34.46,22000.0,22.9485,22.9552,22.9418,22.9418,22000.0
2012-09-20 15:35:00,34.46,34.47,34.44,34.44,18800.0,22.9418,22.9485,22.9285,22.9285,18800.0
2012-09-20 15:40:00,34.44,34.44,34.43,34.44,25300.0,22.9285,22.9285,22.9219,22.9285,25300.0
2012-09-20 15:45:00,34.45,34.45,34.41,34.41,22600.0,22.9352,22.9352,22.9086,22.9086,22600.0
2012-09-20 15:50:00,34.42,34.43,34.42,34.43,6200.0,22.9152,22.9219,22.9152,22.9219,6200.0
2012-09-20 15:55:00,34.43,34.47,34.41,34.47,64600.0,22.9219,22.9485,22.9086,22.9485,64600.0
2012-09-21 09:30:00,34.7,34.7,34.65,34.66,112300.0,23.1016,23.1016,23.0683,23.075,112300.0
2012-09-21 09:35:00,34.66,34.71,34.65,34.68,42300.0,23.075,23.1083,23.0683,23.0883,42300.0
2012-09-21 09:40:00,34.69,34.69,34.62,34.64,18100.0,23.095,23.095,23.0484,23.0617,18100.0
2012-09-21 09:45:00,34.64,34.67,34.61,34.64,10500.0,23.0617,23.0817,23.0417,23.0617,10500.0
2012-09-21 09:50:00,34.64,34.66,34.63,34.66,13000.0,23.0617,23.075,23.055,23.075,13000.0
2012-09-21 09:55:00,34.67,34.7,34.66,34.69,15500.0,23.0817,23.1016,23.075,23.095,15500.0
2012-09-21 10:00:00,34.69,34.69,34.62,34.62,9800.0,23.095,23.095,23.0484,23.0484,9800.0
2012-09-21 10:05:00,34.62,34.67,34.61,34.66,9500.0,23.0484,23.0817,23.0417,23.075,9500.0
2012-09-21 10:10:00,34.66,34.66,34.61,34.62,25000.0,23.075,23.075,23.0417,23.0484,25000.0
2012-09-21 10:15:00,34.62,34.62,34.58,34.59,30000.0,23.0484,23.0484,23.0217,23.0284,30000.0
2012-09-21 10:20:00,34.6,34.62,34.59,34.62,10500.0,23.035,23.0484,23.0284,23.0484,10500.0
2012-09-21 10:25:00,34.63,34.66,34.63,34.65,13100.0,23.055,23.075,23.055,23.0683,13100.0
2012-09-21 10:30:00,34.66,34.69,34.64,34.68,24400.0,23.075,23.095,23.0617,23.0883,24400.0
2012-09-21 10:35:00,34.67,34.69,34.66,34.66,12100.0,23.0817,23.095,23.075,23.075,12100.0
2012-09-21 10:40:00,34.66,34.66,34.64,34.66,12300.0,23.075,23.075,23.0617,23.075,12300.0
2012-09-21 10:45:00,34.66,34.66,34.61,34.61,10300.0,23.075,23.075,23.0417,23.0417,10300.0
2012-09-21 10:50:00,34.62,34.64,34.59,34.61,23000.0,23.0484,23.0617,23.0284,23.0417,23000.0
2012-09-21 10:55:00,34.6,34.61,34.57,34.59,6100.0,23.035,23.0417,23.0151,23.0284,6100.0
2012-09-21 11:00:00,34.58,34.62,34.58,34.61,15000.0,23.0217,23.0484,23.0217,23.0417,15000.0
2012-09-21 11:05:00,34.61,34.62,34.6,34.6,10300.0,23.0417,23.0484,23.035,23.035,10300.0
2012-09-21 11:10:00,34.6,34.6,34.55,34.58,68000.0,23.035,23.035,23.0018,23.0217,68000.0
2012-09-21 11:15:00,34.57,34.59,34.57,34.59,8900.0,23.0151,23.0284,23.0151,23.0284,8900.0
2012-09-21 11:20:00,34.59,34.61,34.58,34.6,35600.0,23.0284,23.0417,23.0217,23.035,35600.0
2012-09-21 11:25:00,34.59,34.6,34.57,34.59,44200.0,23.0284,23.035,23.0151,23.0284,44200.0
2012-09-21 11:30:00,34.6,34.62,34.58,34.61,45100.0,23.035,23.0484,23.0217,23.0417,45100.0
2012-09-21 11:35:00,34.61,34.61,34.59,34.6,48300.0,23.0417,23.0417,23.0284,23.035,48300.0
2012-09-21 11:40:00,34.6,34.61,34.58,34.59,39000.0,23.035,23.0417,23.0217,23.0284,39000.0
2012-09-21 11:45:00,34.59,34.63,34.59,34.61,8100.0,23.0284,23.055,23.0284,23.0417,8100.0
2012-09-21 11:50:00,34.6,34.62,34.59,34.59,14600.0,23.035,23.0484,23.0284,23.0284,14600.0
2012-09-21 11:55:00,34.58,34.61,34.58,34.61,5900.0,23.0217,23.0417,23.0217,23.0417,5900.0
2012-09-21 12:00:00,34.61,34.62,34.6,34.62,7000.0,23.0417,23.0484,23.035,23.0484,7000.0
2012-09-21 12:05:00,34.61,34.62,34.57,34.58,5600.0,23.0417,23.0484,23.0151,23.0217,5600.0
2012-09-21 12:10:00,34.57,34.58,34.56,34.56,4200.0,23.0151,23.0217,23.0084,23.0084,4200.0
2012-09-21 12:15:00,34.57,34.57,34.56,34.57,6000.0,23.0151,23.0151,23.0084,23.0151,6000.0
2012-09-21 12:20:00,34.58,34.58,34.56,34.56,10000.0,23.0217,23.0217,23.0084,23.0084,10000.0
2012-09-21 12:25:00,34.55,34.57,34.55,34.57,9700.0,23.0018,23.0151,23.0018,23.0151,9700.0
2012-09-21 12:30:00,34.57,34.59,34.57,34.59,2800.0,23.0151,23.0284,23.0151,23.0284,2800.0
2012-09-21 12:35:00,34.59,34.59,34.57,34.58,4800.0,23.0284,23.0284,23.0151,23.0217,4800.0
2012-09-21 12:40:00,34.58,34.6,34.58,34.6,8900.0,23.0217,23.035,23.0217,23.035,8900.0
2012-09-21 12:45:00,34.6,34.63,34.6,34.62,8000.0,23.035,23.055,23.035,23.0484,8000.0
2012-09-21 12:50:00,34.63,34.63,34.61,34.61,3000.0,23.055,23.055,23.0417,23.0417,3000.0
2012-09-21 12:55:00,34.61,34.62,34.6,34.61,9500.0,23.0417,23.0484,23.035,23.0417,9500.0
2012-09-21 13:00:00,34.61,34.62,34.61,34.62,6400.0,23.0417,23.0484,23.0417,23.0484,6400.0
2012-09-21 13:05:00,34.62,34.63,34.61,34.62,29900.0,23.0484,23.055,23.0417,23.0484,29900.0
2012-09-21 13:10:00,34.62,34.64,34.61,34.61,12800.0,23.0484,23.0617,23.0417,23.0417,12800.0
2012-09-21 13:15:00,34.62,34.63,34.61,34.62,14500.0,23.0484,23.055,23.0417,23.0484,14500.0
2012-09-21 13:20:00,34.63,34.63,34.62,34.62,3300.0,23.055,23.055,23.0484,23.0484,3300.0
2012-09-21 13:25:00,34.63,34.63,34.61,34.61,5200.0,23.055,23.055,23.0417,23.0417,5200.0
2012-09-21 13:30:00,34.61,34.62,34.6,34.61,27400.0,23.0417,23.0484,23.035,23.0417,27400.0
2012-09-21 13:35:00,34.6,34.63,34.6,34.62,10000.0,23.035,23.055,23.035,23.0484,10000.0
2012-09-21 13:40:00,34.62,34.64,34.61,34.64,18200.0,23.0484,23.0617,23.0417,23.0617,18200.0
2012-09-21 13:45:00,34.63,34.64,34.61,34.61,8000.0,23.055,23.0617,23.0417,23.0417,8000.0
2012-09-21 13:50:00,34.61,34.62,34.61,34.62,13600.0,23.0417,23.0484,23.0417,23.0484,13600.0
2012-09-21 13:55:00,34.62,34.63,34.61,34.62,6800.0,23.0484,23.055,23.0417,23.0484,6800.0
2012-09-21 14:00:00,34.63,34.63,34.61,34.61,37400.0,23.055,23.055,23.0417,23.0417,37400.0
2012-09-21 14:05:00,34.61,34.62,34.61,34.62,5800.0,23.0417,23.0484,23.0417,23.0484,5800.0
2012-09-21 14:10:00,34.62,34.62,34.6,34.61,27700.0,23.0484,23.0484,23.035,23.0417,27700.0
2012-09-21 14:15:00,34.6,34.6,34.57,34.58,21800.0,23.035,23.035,23.0151,23.0217,21800.0
2012-09-21 14:20:00,34.57,34.58,34.56,34.56,18000.0,23.0151,23.0217,23.0084,23.0084,18000.0
2012-09-21 14:25:00,34.56,34.58,34.56,34.57,8200.0,23.0084,23.0217,23.0084,23.0151,8200.0
2012-09-21 14:30:00,34.58,34.58,34.56,34.58,6200.0,23.0217,23.0217,23.0084,23.0217,6200.0
2012-09-21 14:35:00,34.59,34.59,34.56,34.56,2800.0,23.0284,23.0284,23.0084,23.0084,2800.0
2012-09-21 14:40:00,34.56,34.57,34.56,34.57,4600.0,23.0084,23.0151,23.0084,23.0151,4600.0
2012-09-21 14:45:00,34.57,34.59,34.56,34.57,30100.0,23.0151,23.0284,23.0084,23.0151,30100.0
2012-09-21 14:50:00,34.58,34.58,34.56,34.57,30400.0,23.0217,23.0217,23.0084,23.0151,30400.0
2012-09-21 14:55:00,34.57,34.58,34.56,34.58,4700.0,23.0151,23.0217,23.0084,23.0217,4700.0
2012-09-21 15:00:00,34.57,34.59,34.56,34.58,11300.0,23.0151,23.0284,23.0084,23.0217,11300.0
2012-09-21 15:05:00,34.57,34.59,34.57,34.57,62700.0,23.0151,23.0284,23.0151,23.0151,62700.0
2012-09-21 15:10:00,34.58,34.59,34.57,34.58,13400.0,23.0217,23.0284,23.0151,23.0217,13400.0
2012-09-21 15:15:00,34.59,34.6,34.58,34.58,27600.0,23.0284,23.035,23.0217,23.0217,27600.0
2012-09-21 15:20:00,34.59,34.6,34.58,34.59,43900.0,23.0284,23.035,23.0217,23.0284,43900.0
2012-09-21 15:25:00,34.6,34.6,34.57,34.57,15100.0,23.035,23.035,23.0151,23.0151,15100.0
2012-09-21 15:30:00,34.57,34.58,34.57,34.58,9100.0,23.0151,23.0217,23.0151,23.0217,9100.0
2012-09-21 15:35:00,34.57,34.58,34.56,34.56,17500.0,23.0151,23.0217,23.0084,23.0084,17500.0
2012-09-21 15:40:00,34.57,34.59,34.56,34.59,19500.0,23.0151,23.0284,23.0084,23.0284,19500.0
2012-09-21 15:45:00,34.58,34.59,34.55,34.55,32900.0,23.0217,23.0284,23.0018,23.0018,32900.0
2012-09-21 15:50:00,34.55,34.55,34.52,34.52,39000.0,23.0018,23.0018,22.9818,22.9818,39000.0
2012-09-21 15:55:00,34.52,34.53,34.5,34.52,194600.0,22.9818,22.9884,22.9685,22.9818,194600.0
2012-09-24 09:30:00,33.56,33.87,33.51,33.58,837900.0,22.7989,23.0095,22.765,22.8125,837900.0
2012-09-24 09:35:00,33.58,33.58,33.55,33.58,212800.0,22.8125,22.8125,22.7921,22.8125,212800.0
2012-09-24 09:40:00,33.59,33.6,33.58,33.59,67300.0,22.8193,22.8261,22.8125,22.8193,67300.0
2012-09-24 09:45:00,33.59,33.59,33.55,33.55,63900.0,22.8193,22.8193,22.7921,22.7921,63900.0
2012-09-24 09:50:00,33.55,33.58,33.54,33.57,70500.0,22.7921,22.8125,22.7853,22.8057,70500.0
2012-09-24 09:55:00,33.58,33.6,33.58,33.59,39100.0,22.8125,22.8261,22.8125,22.8193,39100.0
2012-09-24 10:00:00,33.58,33.61,33.58,33.61,47200.0,22.8125,22.8329,22.8125,22.8329,47200.0
2012-09-24 10:05:00,33.61,33.61,33.58,33.58,42800.0,22.8329,22.8329,22.8125,22.8125,42800.0
2012-09-24 10:10:00,33.59,33.59,33.56,33.57,81200.0,22.8193,22.8193,22.7989,22.8057,81200.0
2012-09-24 10:15:00,33.58,33.58,33.55,33.57,57100.0,22.8125,22.8125,22.7921,22.8057,57100.0
2012-09-24 10:20:00,33.57,33.58,33.54,33.57,78600.0,22.8057,22.8125,22.7853,22.8057,78600.0
2012-09-24 10:25:00,33.56,33.6,33.55,33.59,46500.0,22.7989,22.8261,22.7921,22.8193,46500.0
2012-09-24 10:30:00,33.59,33.61,33.58,33.59,50600.0,22.8193,22.8329,22.8125,22.8193,50600.0
2012-09-24 10:35:00,33.59,33.6,33.58,33.6,29700.0,22.8193,22.8261,22.8125,22.8261,29700.0
2012-09-24 10:40:00,33.6,33.6,33.58,33.6,18200.0,22.8261,22.8261,22.8125,22.8261,18200.0
2012-09-24 10:45:00,33.6,33.62,33.6,33.61,3300.0,22.8261,22.8397,22.8261,22.8329,3300.0
2012-09-24 10:50:00,33.6,33.64,33.6,33.63,74700.0,22.8261,22.8533,22.8261,22.8465,74700.0
2012-09-24 10:55:00,33.63,33.67,33.63,33.66,16400.0,22.8465,22.8737,22.8465,22.8669,16400.0
2012-09-24 11:00:00,33.66,33.67,33.64,33.65,212500.0,22.8669,22.8737,22.8533,22.8601,212500.0
2012-09-24 11:05:00,33.65,33.66,33.64,33.66,18600.0,22.8601,22.8669,22.8533,22.8669,18600.0
2012-09-24 11:10:00,33.66,33.66,33.61,33.62,77200.0,22.8669,22.8669,22.8329,22.8397,77200.0
2012-09-24 11:15:00,33.62,33.64,33.62,33.64,16900.0,22.8397,22.8533,22.8397,22.8533,16900.0
2012-09-24 11:20:00,33.65,33.65,33.63,33.64,27800.0,22.8601,22.8601,22.8465,22.8533,27800.0
2012-09-24 11:25:00,33.64,33.65,33.62,33.65,52300.0,22.8533,22.8601,22.8397,22.8601,52300.0
2012-09-24 11:30:00,33.66,33.66,33.64,33.64,13400.0,22.8669,22.8669,22.8533,22.8533,13400.0
2012-09-24 11:35:00,33.65,33.66,33.63,33.63,14000.0,22.8601,22.8669,22.8465,22.8465,14000.0
2012-09-24 11:40:00,33.64,33.65,33.62,33.64,89600.0,22.8533,22.8601,22.8397,22.8533,89600.0
2012-09-24 11:45:00,33.64,33.65,33.63,33.65,245000.0,22.8533,22.8601,22.8465,22.8601,245000.0
2012-09-24 11:50:00,33.65,33.65,33.63,33.65,92500.0,22.8601,22.8601,22.8465,22.8601,92500.0
2012-09-24 11:55:00,33.65,33.66,33.64,33.66,22800.0,22.8601,22.8669,22.8533,22.8669,22800.0
2012-09-24 12:00:00,33.65,33.66,33.64,33.64,7000.0,22.8601,22.8669,22.8533,22.8533,7000.0
2012-09-24 12:05:00,33.65,33.65,33.64,33.65,7100.0,22.8601,22.8601,22.8533,22.8601,7100.0
2012-09-24 12:10:00,33.65,33.66,33.65,33.66,27300.0,22.8601,22.8669,22.8601,22.8669,27300.0
2012-09-24 12:15:00,33.66,33.66,33.65,33.66,18700.0,22.8669,22.8669,22.8601,22.8669,18700.0
2012-09-24 12:20:00,33.66,33.66,33.64,33.64,33500.0,22.8669,22.8669,22.8533,22.8533,33500.0
2012-09-24 12:25:00,33.65,33.65,33.64,33.65,47200.0,22.8601,22.8601,22.8533,22.8601,47200.0
2012-09-24 12:30:00,33.65,33.65,33.63,33.64,33900.0,22.8601,22.8601,22.8465,22.8533,33900.0
2012-09-24 12:35:00,33.64,33.64,33.63,33.63,36900.0,22.8533,22.8533,22.8465,22.8465,36900.0
2012-09-24 12:40:00,33.63,33.64,33.63,33.64,46000.0,22.8465,22.8533,22.8465,22.8533,46000.0
2012-09-24 12:45:00,33.64,33.65,33.63,33.65,29200.0,22.8533,22.8601,22.8465,22.8601,29200.0
2012-09-24 12:50:00,33.65,33.65,33.63,33.63,36100.0,22.8601,22.8601,22.8465,22.8465,36100.0
2012-09-24 12:55:00,33.63,33.65,33.63,33.65,9400.0,22.8465,22.8601,22.8465,22.8601,9400.0
2012-09-24 13:00:00,33.65,33.65,33.64,33.65,4200.0,22.8601,22.8601,22.8533,22.8601,4200.0
2012-09-24 13:05:00,33.65,33.67,33.65,33.67,111800.0,22.8601,22.8737,22.8601,22.8737,111800.0
2012-09-24 13:10:00,33.67,33.68,33.66,33.67,32700.0,22.8737,22.8804,22.8669,22.8737,32700.0
2012-09-24 13:15:00,33.67,33.67,33.65,33.67,42000.0,22.8737,22.8737,22.8601,22.8737,42000.0
2012-09-24 13:20:00,33.67,33.67,33.66,33.67,9500.0,22.8737,22.8737,22.8669,22.8737,9500.0
2012-09-24 13:25:00,33.67,33.68,33.66,33.67,27300.0,22.8737,22.8804,22.8669,22.8737,27300.0
2012-09-24 13:30:00,33.66,33.67,33.65,33.66,32600.0,22.8669,22.8737,22.8601,22.8669,32600.0
2012-09-24 13:35:00,33.65,33.66,33.63,33.65,56100.0,22.8601,22.8669,22.8465,22.8601,56100.0
2012-09-24 13:40:00,33.65,33.65,33.64,33.65,9200.0,22.8601,22.8601,22.8533,22.8601,9200.0
2012-09-24 13:45:00,33.66,33.66,33.64,33.66,7300.0,22.8669,22.8669,22.8533,22.8669,7300.0
2012-09-24 13:50:00,33.66,33.68,33.65,33.68,38000.0,22.8669,22.8804,22.8601,22.8804,38000.0
2012-09-24 13:55:00,33.68,33.68,33.67,33.67,23900.0,22.8804,22.8804,22.8737,22.8737,23900.0
2012-09-24 14:00:00,33.66,33.67,33.66,33.67,20800.0,22.8669,22.8737,22.8669,22.8737,20800.0
2012-09-24 14:05:00,33.67,33.68,33.67,33.68,17900.0,22.8737,22.8804,22.8737,22.8804,17900.0
2012-09-24 14:10:00,33.68,33.69,33.68,33.69,26600.0,22.8804,22.8872,22.8804,22.8872,26600.0
2012-09-24 14:15:00,33.69,33.71,33.68,33.71,19600.0,22.8872,22.9008,22.8804,22.9008,19600.0
2012-09-24 14:20:00,33.71,33.71,33.7,33.71,8900.0,22.9008,22.9008,22.894,22.9008,8900.0
2012-09-24 14:25:00,33.71,33.73,33.71,33.73,11500.0,22.9008,22.9144,22.9008,22.9144,11500.0
2012-09-24 14:30:00,33.73,33.74,33.73,33.73,15400.0,22.9144,22.9212,22.9144,22.9144,15400.0
2012-09-24 14:35:00,33.73,33.75,33.73,33.74,19600.0,22.9144,22.928,22.9144,22.9212,19600.0
2012-09-24 14:40:00,33.74,33.75,33.73,33.75,48700.0,22.9212,22.928,22.9144,22.928,48700.0
2012-09-24 14:45:00,33.75,33.76,33.75,33.76,30000.0,22.928,22.9348,22.928,22.9348,30000.0
2012-09-24 14:50:00,33.76,33.79,33.76,33.79,67900.0,22.9348,22.9552,22.9348,22.9552,67900.0
2012-09-24 14:55:00,33.79,33.8,33.78,33.79,47600.0,22.9552,22.962,22.9484,22.9552,47600.0
2012-09-24 15:00:00,33.8,33.8,33.76,33.76,93600.0,22.962,22.962,22.9348,22.9348,93600.0
2012-09-24 15:05:00,33.76,33.77,33.75,33.77,22700.0,22.9348,22.9416,22.928,22.9416,22700.0
2012-09-24 15:10:00,33.77,33.77,33.75,33.76,33600.0,22.9416,22.9416,22.928,22.9348,33600.0
2012-09-24 15:15:00,33.75,33.77,33.75,33.77,11300.0,22.928,22.9416,22.928,22.9416,11300.0
2012-09-24 15:20:00,33.77,33.77,33.76,33.77,12900.0,22.9416,22.9416,22.9348,22.9416,12900.0
2012-09-24 15:25:00,33.77,33.79,33.76,33.78,19200.0,22.9416,22.9552,22.9348,22.9484,19200.0
2012-09-24 15:30:00,33.77,33.77,33.75,33.77,47500.0,22.9416,22.9416,22.928,22.9416,47500.0
2012-09-24 15:35:00,33.77,33.78,33.76,33.77,33100.0,22.9416,22.9484,22.9348,22.9416,33100.0
2012-09-24 15:40:00,33.78,33.78,33.76,33.76,64100.0,22.9484,22.9484,22.9348,22.9348,64100.0
2012-09-24 15:45:00,33.75,33.76,33.74,33.76,29300.0,22.928,22.9348,22.9212,22.9348,29300.0
2012-09-24 15:50:00,33.76,33.76,33.73,33.74,75400.0,22.9348,22.9348,22.9144,22.9212,75400.0
2012-09-24 15:55:00,33.73,33.74,33.72,33.73,45000.0,22.9144,22.9212,22.9076,22.9144,45000.0
2012-09-25 09:30:00,33.79,33.83,33.78,33.79,81600.0,22.9552,22.9823,22.9484,22.9552,81600.0
2012-09-25 09:35:00,33.79,33.81,33.78,33.81,77800.0,22.9552,22.9688,22.9484,22.9688,77800.0
2012-09-25 09:40:00,33.82,33.84,33.8,33.81,29700.0,22.9756,22.9891,22.962,22.9688,29700.0
2012-09-25 09:45:00,33.8,33.81,33.78,33.79,59800.0,22.962,22.9688,22.9484,22.9552,59800.0
2012-09-25 09:50:00,33.79,33.8,33.78,33.79,34200.0,22.9552,22.962,22.9484,22.9552,34200.0
2012-09-25 09:55:00,33.79,33.79,33.76,33.78,42200.0,22.9552,22.9552,22.9348,22.9484,42200.0
2012-09-25 10:00:00,33.78,33.84,33.78,33.83,57400.0,22.9484,22.9891,22.9484,22.9823,57400.0
2012-09-25 10:05:00,33.83,33.9,33.83,33.89,35400.0,22.9823,23.0299,22.9823,23.0231,35400.0
2012-09-25 10:10:00,33.89,33.9,33.86,33.88,54400.0,23.0231,23.0299,23.0027,23.0163,54400.0
2012-09-25 10:15:00,33.88,33.9,33.85,33.85,45000.0,23.0163,23.0299,22.9959,22.9959,45000.0
2012-09-25 10:20:00,33.85,33.88,33.85,33.88,35700.0,22.9959,23.0163,22.9959,23.0163,35700.0
2012-09-25 10:25:00,33.87,33.88,33.83,33.86,111800.0,23.0095,23.0163,22.9823,23.0027,111800.0
2012-09-25 10:30:00,33.85,33.87,33.85,33.86,33800.0,22.9959,23.0095,22.9959,23.0027,33800.0
2012-09-25 10:35:00,33.85,33.88,33.85,33.86,25600.0,22.9959,23.0163,22.9959,23.0027,25600.0
2012-09-25 10:40:00,33.85,33.87,33.85,33.87,41700.0,22.9959,23.0095,22.9959,23.0095,41700.0
2012-09-25 10:45:00,33.87,33.9,33.87,33.9,50200.0,23.0095,23.0299,23.0095,23.0299,50200.0
2012-09-25 10:50:00,33.9,33.91,33.89,33.9,20900.0,23.0299,23.0367,23.0231,23.0299,20900.0
2012-09-25 10:55:00,33.9,33.91,33.9,33.9,63300.0,23.0299,23.0367,23.0299,23.0299,63300.0
2012-09-25 11:00:00,33.9,33.95,33.9,33.94,81600.0,23.0299,23.0639,23.0299,23.0571,81600.0
2012-09-25 11:05:00,33.94,33.94,33.92,33.92,54100.0,23.0571,23.0571,23.0435,23.0435,54100.0
2012-09-25 11:10:00,33.92,33.93,33.9,33.9,33600.0,23.0435,23.0503,23.0299,23.0299,33600.0
2012-09-25 11:15:00,33.9,33.9,33.89,33.89,63700.0,23.0299,23.0299,23.0231,23.0231,63700.0
2012-09-25 11:20:00,33.89,33.9,33.86,33.87,48200.0,23.0231,23.0299,23.0027,23.0095,48200.0
2012-09-25 11:25:00,33.87,33.88,33.85,33.87,109200.0,23.0095,23.0163,22.9959,23.0095,109200.0
2012-09-25 11:30:00,33.87,33.89,33.86,33.87,33600.0,23.0095,23.0231,23.0027,23.0095,33600.0
2012-09-25 11:35:00,33.88,33.89,33.87,33.88,17200.0,23.0163,23.0231,23.0095,23.0163,17200.0
2012-09-25 11:40:00,33.89,33.89,33.87,33.87,29600.0,23.0231,23.0231,23.0095,23.0095,29600.0
2012-09-25 11:45:00,33.86,33.88,33.85,33.87,23400.0,23.0027,23.0163,22.9959,23.0095,23400.0
2012-09-25 11:50:00,33.87,33.87,33.85,33.85,17600.0,23.0095,23.0095,22.9959,22.9959,17600.0
2012-09-25 11:55:00,33.84,33.85,33.83,33.83,22700.0,22.9891,22.9959,22.9823,22.9823,22700.0
2012-09-25 12:00:00,33.84,33.84,33.8,33.8,6200.0,22.9891,22.9891,22.962,22.962,6200.0
2012-09-25 12:05:00,33.81,33.81,33.81,33.81,6800.0,22.9688,22.9688,22.9688,22.9688,6800.0
2012-09-25 12:10:00,33.81,33.82,33.81,33.82,1100.0,22.9688,22.9756,22.9688,22.9756,1100.0
2012-09-25 12:15:00,33.81,33.81,33.77,33.78,9300.0,22.9688,22.9688,22.9416,22.9484,9300.0
2012-09-25 12:20:00,33.77,33.78,33.76,33.77,3300.0,22.9416,22.9484,22.9348,22.9416,3300.0
2012-09-25 12:25:00,33.77,33.78,33.77,33.77,1500.0,22.9416,22.9484,22.9416,22.9416,1500.0
2012-09-25 12:30:00,33.78,33.79,33.77,33.78,15900.0,22.9484,22.9552,22.9416,22.9484,15900.0
2012-09-25 12:35:00,33.78,33.78,33.74,33.74,14000.0,22.9484,22.9484,22.9212,22.9212,14000.0
2012-09-25 12:40:00,33.74,33.74,33.69,33.7,5000.0,22.9212,22.9212,22.8872,22.894,5000.0
2012-09-25 12:45:00,33.7,33.72,33.7,33.72,23300.0,22.894,22.9076,22.894,22.9076,23300.0
2012-09-25 12:50:00,33.71,33.73,33.71,33.73,10300.0,22.9008,22.9144,22.9008,22.9144,10300.0
2012-09-25 12:55:00,33.72,33.75,33.72,33.75,4400.0,22.9076,22.928,22.9076,22.928,4400.0
2012-09-25 13:00:00,33.74,33.74,33.71,33.71,7800.0,22.9212,22.9212,22.9008,22.9008,7800.0
2012-09-25 13:05:00,33.73,33.73,33.72,33.72,23400.0,22.9144,22.9144,22.9076,22.9076,23400.0
2012-09-25 13:10:00,33.72,33.74,33.72,33.74,10700.0,22.9076,22.9212,22.9076,22.9212,10700.0
2012-09-25 13:15:00,33.73,33.74,33.72,33.72,2200.0,22.9144,22.9212,22.9076,22.9076,2200.0
2012-09-25 13:20:00,33.73,33.73,33.72,33.72,3800.0,22.9144,22.9144,22.9076,22.9076,3800.0
2012-09-25 13:25:00,33.73,33.73,33.72,33.73,5500.0,22.9144,22.9144,22.9076,22.9144,5500.0
2012-09-25 13:30:00,33.72,33.76,33.72,33.76,19300.0,22.9076,22.9348,22.9076,22.9348,19300.0
2012-09-25 13:35:00,33.77,33.78,33.74,33.74,7800.0,22.9416,22.9484,22.9212,22.9212,7800.0
2012-09-25 13:40:00,33.74,33.75,33.71,33.71,16000.0,22.9212,22.928,22.9008,22.9008,16000.0
2012-09-25 13:45:00,33.71,33.72,33.69,33.7,52100.0,22.9008,22.9076,22.8872,22.894,52100.0
2012-09-25 13:50:00,33.71,33.71,33.69,33.71,19700.0,22.9008,22.9008,22.8872,22.9008,19700.0
2012-09-25 13:55:00,33.71,33.72,33.7,33.72,6800.0,22.9008,22.9076,22.894,22.9076,6800.0
2012-09-25 14:00:00,33.72,33.72,33.71,33.72,20000.0,22.9076,22.9076,22.9008,22.9076,20000.0
2012-09-25 14:05:00,33.72,33.72,33.71,33.71,27000.0,22.9076,22.9076,22.9008,22.9008,27000.0
2012-09-25 14:10:00,33.71,33.73,33.71,33.72,21800.0,22.9008,22.9144,22.9008,22.9076,21800.0
2012-09-25 14:15:00,33.72,33.74,33.69,33.7,108100.0,22.9076,22.9212,22.8872,22.894,108100.0
2012-09-25 14:20:00,33.69,33.69,33.65,33.65,36600.0,22.8872,22.8872,22.8601,22.8601,36600.0
2012-09-25 14:25:00,33.64,33.66,33.63,33.63,11100.0,22.8533,22.8669,22.8465,22.8465,11100.0
2012-09-25 14:30:00,33.64,33.65,33.63,33.64,3600.0,22.8533,22.8601,22.8465,22.8533,3600.0
2012-09-25 14:35:00,33.65,33.67,33.65,33.67,13800.0,22.8601,22.8737,22.8601,22.8737,13800.0
2012-09-25 14:40:00,33.67,33.67,33.65,33.66,4400.0,22.8737,22.8737,22.8601,22.8669,4400.0
2012-09-25 14:45:00,33.66,33.66,33.62,33.65,37600.0,22.8669,22.8669,22.8397,22.8601,37600.0
2012-09-25 14:50:00,33.65,33.65,33.63,33.65,9600.0,22.8601,22.8601,22.8465,22.8601,9600.0
2012-09-25 14:55:00,33.65,33.65,33.61,33.61,34600.0,22.8601,22.8601,22.8329,22.8329,34600.0
2012-09-25 15:00:00,33.61,33.62,33.59,33.59,35700.0,22.8329,22.8397,22.8193,22.8193,35700.0
2012-09-25 15:05:00,33.6,33.6,33.54,33.55,56000.0,22.8261,22.8261,22.7853,22.7921,56000.0
2012-09-25 15:10:00,33.54,33.54,33.48,33.54,34400.0,22.7853,22.7853,22.7446,22.7853,34400.0
2012-09-25 15:15:00,33.53,33.53,33.51,33.52,20900.0,22.7785,22.7785,22.765,22.7717,20900.0
2012-09-25 15:20:00,33.52,33.56,33.51,33.55,9900.0,22.7717,22.7989,22.765,22.7921,9900.0
2012-09-25 15:25:00,33.55,33.55,33.53,33.55,21500.0,22.7921,22.7921,22.7785,22.7921,21500.0
2012-09-25 15:30:00,33.54,33.57,33.52,33.57,47900.0,22.7853,22.8057,22.7717,22.8057,47900.0
2012-09-25 15:35:00,33.57,33.58,33.51,33.51,106300.0,22.8057,22.8125,22.765,22.765,106300.0
2012-09-25 15:40:00,33.51,33.52,33.49,33.49,28900.0,22.765,22.7717,22.7514,22.7514,28900.0
2012-09-25 15:45:00,33.49,33.49,33.47,33.48,36200.0,22.7514,22.7514,22.7378,22.7446,36200.0
2012-09-25 15:50:00,33.48,33.51,33.47,33.51,180500.0,22.7446,22.765,22.7378,22.765,180500.0
2012-09-25 15:55:00,33.51,33.51,33.46,33.47,295200.0,22.765,22.765,22.731,22.7378,295200.0
2012-09-26 09:30:00,33.25,33.25,33.19,33.23,51500.0,22.5883,22.5883,22.5476,22.5747,51500.0
2012-09-26 09:35:00,33.24,33.24,33.18,33.19,59700.0,22.5815,22.5815,22.5408,22.5476,59700.0
2012-09-26 09:40:00,33.19,33.19,33.14,33.16,38300.0,22.5476,22.5476,22.5136,22.5272,38300.0
2012-09-26 09:45:00,33.16,33.16,33.09,33.1,20300.0,22.5272,22.5272,22.4796,22.4864,20300.0
2012-09-26 09:50:00,33.09,33.14,33.09,33.14,13600.0,22.4796,22.5136,22.4796,22.5136,13600.0
2012-09-26 09:55:00,33.15,33.16,33.13,33.14,24900.0,22.5204,22.5272,22.5068,22.5136,24900.0
2012-09-26 10:00:00,33.13,33.17,33.11,33.17,11900.0,22.5068,22.534,22.4932,22.534,11900.0
2012-09-26 10:05:00,33.14,33.17,33.14,33.16,39400.0,22.5136,22.534,22.5136,22.5272,39400.0
2012-09-26 10:10:00,33.15,33.15,33.12,33.15,10200.0,22.5204,22.5204,22.5,22.5204,10200.0
2012-09-26 10:15:00,33.12,33.15,33.1,33.14,10700.0,22.5,22.5204,22.4864,22.5136,10700.0
2012-09-26 10:20:00,33.14,33.15,33.08,33.09,15700.0,22.5136,22.5204,22.4728,22.4796,15700.0
2012-09-26 10:25:00,33.1,33.1,33.07,33.07,16700.0,22.4864,22.4864,22.466,22.466,16700.0
2012-09-26 10:30:00,33.07,33.1,33.07,33.07,26500.0,22.466,22.4864,22.466,22.466,26500.0
2012-09-26 10:35:00,33.08,33.08,33.0,33.02,13600.0,22.4728,22.4728,22.4185,22.4321,13600.0
2012-09-26 10:40:00,33.03,33.05,33.01,33.05,56100.0,22.4389,22.4525,22.4253,22.4525,56100.0
2012-09-26 10:45:00,33.06,33.06,33.04,33.05,14100.0,22.4592,22.4592,22.4457,22.4525,14100.0
2012-09-26 10:50:00,33.05,33.08,33.05,33.08,38100.0,22.4525,22.4728,22.4525,22.4728,38100.0
2012-09-26 10:55:00,33.06,33.06,33.03,33.03,5700.0,22.4592,22.4592,22.4389,22.4389,5700.0
2012-09-26 11:00:00,33.02,33.08,33.02,33.05,15400.0,22.4321,22.4728,22.4321,22.4525,15400.0
2012-09-26 11:05:00,33.05,33.08,33.05,33.08,2200.0,22.4525,22.4728,22.4525,22.4728,2200.0
2012-09-26 11:10:00,33.08,33.08,33.07,33.08,17800.0,22.4728,22.4728,22.466,22.4728,17800.0
2012-09-26 11:15:00,33.08,33.12,33.08,33.12,11200.0,22.4728,22.5,22.4728,22.5,11200.0
2012-09-26 11:20:00,33.12,33.13,33.11,33.12,6600.0,22.5,22.5068,22.4932,22.5,6600.0
2012-09-26 11:25:00,33.12,33.14,33.11,33.11,64500.0,22.5,22.5136,22.4932,22.4932,64500.0
2012-09-26 11:30:00,33.11,33.11,33.04,33.04,422900.0,22.4932,22.4932,22.4457,22.4457,422900.0
2012-09-26 11:35:00,33.04,33.05,33.02,33.05,234500.0,22.4457,22.4525,22.4321,22.4525,234500.0
2012-09-26 11:40:00,33.06,33.1,33.06,33.07,164900.0,22.4592,22.4864,22.4592,22.466,164900.0
2012-09-26 11:45:00,33.07,33.09,33.05,33.06,99700.0,22.466,22.4796,22.4525,22.4592,99700.0
2012-09-26 11:50:00,33.05,33.06,33.03,33.06,117400.0,22.4525,22.4592,22.4389,22.4592,117400.0
2012-09-26 11:55:00,33.06,33.08,33.06,33.06,40100.0,22.4592,22.4728,22.4592,22.4592,40100.0
2012-09-26 12:00:00,33.08,33.09,33.08,33.08,10300.0,22.4728,22.4796,22.4728,22.4728,10300.0
2012-09-26 12:05:00,33.1,33.13,33.09,33.12,8300.0,22.4864,22.5068,22.4796,22.5,8300.0
2012-09-26 12:10:00,33.13,33.15,33.12,33.12,15500.0,22.5068,22.5204,22.5,22.5,15500.0
2012-09-26 12:15:00,33.13,33.14,33.11,33.11,51500.0,22.5068,22.5136,22.4932,22.4932,51500.0
2012-09-26 12:20:00,33.11,33.12,33.09,33.11,23300.0,22.4932,22.5,22.4796,22.4932,23300.0
2012-09-26 12:25:00,33.11,33.12,33.09,33.09,9300.0,22.4932,22.5,22.4796,22.4796,9300.0
2012-09-26 12:30:00,33.09,33.09,33.08,33.08,14300.0,22.4796,22.4796,22.4728,22.4728,14300.0
2012-09-26 12:35:00,33.09,33.1,33.08,33.1,6800.0,22.4796,22.4864,22.4728,22.4864,6800.0
2012-09-26 12:40:00,33.1,33.1,33.09,33.09,2600.0,22.4864,22.4864,22.4796,22.4796,2600.0
2012-09-26 12:45:00,33.1,33.1,33.07,33.07,1500.0,22.4864,22.4864,22.466,22.466,1500.0
2012-09-26 12:50:00,33.07,33.09,33.07,33.08,3500.0,22.466,22.4796,22.466,22.4728,3500.0
2012-09-26 12:55:00,33.09,33.13,33.09,33.12,8100.0,22.4796,22.5068,22.4796,22.5,8100.0
2012-09-26 13:00:00,33.13,33.13,33.1,33.1,19600.0,22.5068,22.5068,22.4864,22.4864,19600.0
2012-09-26 13:05:00,33.11,33.16,33.1,33.13,20100.0,22.4932,22.5272,22.4864,22.5068,20100.0
2012-09-26 13:10:00,33.12,33.12,33.12,33.12,1600.0,22.5,22.5,22.5,22.5,1600.0
2012-09-26 13:15:00,33.12,33.13,33.11,33.13,20300.0,22.5,22.5068,22.4932,22.5068,20300.0
2012-09-26 13:20:00,33.13,33.16,33.13,33.15,204300.0,22.5068,22.5272,22.5068,22.5204,204300.0
2012-09-26 13:25:00,33.15,33.18,33.15,33.16,120200.0,22.5204,22.5408,22.5204,22.5272,120200.0
2012-09-26 13:30:00,33.17,33.17,33.16,33.16,7800.0,22.534,22.534,22.5272,22.5272,7800.0
2012-09-26 13:35:00,33.17,33.17,33.15,33.15,11200.0,22.534,22.534,22.5204,22.5204,11200.0
2012-09-26 13:40:00,33.15,33.17,33.15,33.17,15800.0,22.5204,22.534,22.5204,22.534,15800.0
2012-09-26 13:45:00,33.17,33.18,33.13,33.14,5800.0,22.534,22.5408,22.5068,22.5136,5800.0
2012-09-26 13:50:00,33.15,33.16,33.14,33.14,8800.0,22.5204,22.5272,22.5136,22.5136,8800.0
2012-09-26 13:55:00,33.13,33.13,33.1,33.1,13500.0,22.5068,22.5068,22.4864,22.4864,13500.0
2012-09-26 14:00:00,33.1,33.16,33.1,33.14,6900.0,22.4864,22.5272,22.4864,22.5136,6900.0
2012-09-26 14:05:00,33.15,33.17,33.14,33.15,30500.0,22.5204,22.534,22.5136,22.5204,30500.0
2012-09-26 14:10:00,33.16,33.16,33.14,33.15,8300.0,22.5272,22.5272,22.5136,22.5204,8300.0
2012-09-26 14:15:00,33.15,33.16,33.15,33.16,22000.0,22.5204,22.5272,22.5204,22.5272,22000.0
2012-09-26 14:20:00,33.17,33.17,33.15,33.15,16000.0,22.534,22.534,22.5204,22.5204,16000.0
2012-09-26 14:25:00,33.16,33.18,33.14,33.14,24700.0,22.5272,22.5408,22.5136,22.5136,24700.0
2012-09-26 14:30:00,33.14,33.15,33.11,33.15,31900.0,22.5136,22.5204,22.4932,22.5204,31900.0
2012-09-26 14:35:00,33.15,33.15,33.13,33.14,4800.0,22.5204,22.5204,22.5068,22.5136,4800.0
2012-09-26 14:40:00,33.14,33.15,33.13,33.14,8200.0,22.5136,22.5204,22.5068,22.5136,8200.0
2012-09-26 14:45:00,33.13,33.14,33.13,33.14,25800.0,22.5068,22.5136,22.5068,22.5136,25800.0
2012-09-26 14:50:00,33.14,33.14,33.1,33.11,28700.0,22.5136,22.5136,22.4864,22.4932,28700.0
2012-09-26 14:55:00,33.12,33.14,33.11,33.13,11400.0,22.5,22.5136,22.4932,22.5068,11400.0
2012-09-26 15:00:00,33.13,33.14,33.1,33.1,46100.0,22.5068,22.5136,22.4864,22.4864,46100.0
2012-09-26 15:05:00,33.11,33.11,33.09,33.1,10000.0,22.4932,22.4932,22.4796,22.4864,10000.0
2012-09-26 15:10:00,33.1,33.1,33.09,33.1,22000.0,22.4864,22.4864,22.4796,22.4864,22000.0
2012-09-26 15:15:00,33.1,33.12,33.1,33.11,22700.0,22.4864,22.5,22.4864,22.4932,22700.0
2012-09-26 15:20:00,33.12,33.12,33.1,33.1,2800.0,22.5,22.5,22.4864,22.4864,2800.0
2012-09-26 15:25:00,33.1,33.11,33.09,33.09,11800.0,22.4864,22.4932,22.4796,22.4796,11800.0
2012-09-26 15:30:00,33.1,33.11,33.08,33.09,25800.0,22.4864,22.4932,22.4728,22.4796,25800.0
2012-09-26 15:35:00,33.09,33.1,33.07,33.08,61000.0,22.4796,22.4864,22.466,22.4728,61000.0
2012-09-26 15:40:00,33.09,33.1,33.07,33.1,23600.0,22.4796,22.4864,22.466,22.4864,23600.0
2012-09-26 15:45:00,33.09,33.09,33.08,33.09,13200.0,22.4796,22.4796,22.4728,22.4796,13200.0
2012-09-26 15:50:00,33.08,33.12,33.08,33.12,28100.0,22.4728,22.5,22.4728,22.5,28100.0
2012-09-26 15:55:00,33.12,33.13,33.11,33.12,71700.0,22.5,22.5068,22.4932,22.5,71700.0
2012-09-27 09:30:00,33.34,33.38,33.33,33.36,37000.0,22.6495,22.6766,22.6427,22.6631,37000.0
2012-09-27 09:35:00,33.36,33.37,33.34,33.37,50000.0,22.6631,22.6698,22.6495,22.6698,50000.0
2012-09-27 09:40:00,33.37,33.37,33.33,33.34,22600.0,22.6698,22.6698,22.6427,22.6495,22600.0
2012-09-27 09:45:00,33.34,33.38,33.31,33.36,37100.0,22.6495,22.6766,22.6291,22.6631,37100.0
2012-09-27 09:50:00,33.36,33.36,33.32,33.34,47800.0,22.6631,22.6631,22.6359,22.6495,47800.0
2012-09-27 09:55:00,33.33,33.35,33.31,33.33,31600.0,22.6427,22.6563,22.6291,22.6427,31600.0
2012-09-27 10:00:00,33.32,33.35,33.27,33.27,78100.0,22.6359,22.6563,22.6019,22.6019,78100.0
2012-09-27 10:05:00,33.27,33.3,33.25,33.29,76000.0,22.6019,22.6223,22.5883,22.6155,76000.0
2012-09-27 10:10:00,33.29,33.31,33.25,33.3,10100.0,22.6155,22.6291,22.5883,22.6223,10100.0
2012-09-27 10:15:00,33.29,33.32,33.29,33.3,22800.0,22.6155,22.6359,22.6155,22.6223,22800.0
2012-09-27 10:20:00,33.29,33.31,33.27,33.28,23200.0,22.6155,22.6291,22.6019,22.6087,23200.0
2012-09-27 10:25:00,33.28,33.29,33.24,33.27,10400.0,22.6087,22.6155,22.5815,22.6019,10400.0
2012-09-27 10:30:00,33.26,33.28,33.23,33.27,9800.0,22.5951,22.6087,22.5747,22.6019,9800.0
2012-09-27 10:35:00,33.27,33.28,33.24,33.24,8100.0,22.6019,22.6087,22.5815,22.5815,8100.0
2012-09-27 10:40:00,33.24,33.27,33.24,33.25,57400.0,22.5815,22.6019,22.5815,22.5883,57400.0
2012-09-27 10:45:00,33.25,33.28,33.23,33.28,21300.0,22.5883,22.6087,22.5747,22.6087,21300.0
2012-09-27 10:50:00,33.28,33.29,33.27,33.28,33000.0,22.6087,22.6155,22.6019,22.6087,33000.0
2012-09-27 10:55:00,33.28,33.32,33.28,33.31,45200.0,22.6087,22.6359,22.6087,22.6291,45200.0
2012-09-27 11:00:00,33.31,33.34,33.3,33.33,33300.0,22.6291,22.6495,22.6223,22.6427,33300.0
2012-09-27 11:05:00,33.32,33.33,33.3,33.3,13700.0,22.6359,22.6427,22.6223,22.6223,13700.0
2012-09-27 11:10:00,33.31,33.34,33.3,33.34,37200.0,22.6291,22.6495,22.6223,22.6495,37200.0
2012-09-27 11:15:00,33.33,33.34,33.3,33.31,44600.0,22.6427,22.6495,22.6223,22.6291,44600.0
2012-09-27 11:20:00,33.3,33.33,33.27,33.28,75500.0,22.6223,22.6427,22.6019,22.6087,75500.0
2012-09-27 11:25:00,33.28,33.29,33.23,33.29,124100.0,22.6087,22.6155,22.5747,22.6155,124100.0
2012-09-27 11:30:00,33.29,33.29,33.25,33.28,11100.0,22.6155,22.6155,22.5883,22.6087,11100.0
2012-09-27 11:35:00,33.28,33.3,33.27,33.3,10600.0,22.6087,22.6223,22.6019,22.6223,10600.0
2012-09-27 11:40:00,33.3,33.32,33.3,33.31,16300.0,22.6223,22.6359,22.6223,22.6291,16300.0
2012-09-27 11:45:00,33.31,33.33,33.31,33.32,10800.0,22.6291,22.6427,22.6291,22.6359,10800.0
2012-09-27 11:50:00,33.33,33.34,33.32,33.34,10300.0,22.6427,22.6495,22.6359,22.6495,10300.0
2012-09-27 11:55:00,33.34,33.42,33.34,33.42,15800.0,22.6495,22.7038,22.6495,22.7038,15800.0
2012-09-27 12:00:00,33.42,33.47,33.42,33.47,19100.0,22.7038,22.7378,22.7038,22.7378,19100.0
2012-09-27 12:05:00,33.48,33.49,33.47,33.48,8800.0,22.7446,22.7514,22.7378,22.7446,8800.0
2012-09-27 12:10:00,33.48,33.51,33.47,33.48,29300.0,22.7446,22.765,22.7378,22.7446,29300.0
2012-09-27 12:15:00,33.47,33.49,33.47,33.49,3200.0,22.7378,22.7514,22.7378,22.7514,3200.0
2012-09-27 12:20:00,33.49,33.49,33.47,33.48,19600.0,22.7514,22.7514,22.7378,22.7446,19600.0
2012-09-27 12:25:00,33.48,33.54,33.48,33.53,10700.0,22.7446,22.7853,22.7446,22.7785,10700.0
2012-09-27 12:30:00,33.53,33.55,33.52,33.53,30200.0,22.7785,22.7921,22.7717,22.7785,30200.0
2012-09-27 12:35:00,33.53,33.53,33.51,33.53,7100.0,22.7785,22.7785,22.765,22.7785,7100.0
2012-09-27 12:40:00,33.53,33.53,33.49,33.52,13700.0,22.7785,22.7785,22.7514,22.7717,13700.0
2012-09-27 12:45:00,33.52,33.54,33.52,33.53,10000.0,22.7717,22.7853,22.7717,22.7785,10000.0
2012-09-27 12:50:00,33.53,33.53,33.51,33.52,4500.0,22.7785,22.7785,22.765,22.7717,4500.0
2012-09-27 12:55:00,33.52,33.53,33.51,33.53,10000.0,22.7717,22.7785,22.765,22.7785,10000.0
2012-09-27 13:00:00,33.53,33.53,33.5,33.51,14900.0,22.7785,22.7785,22.7582,22.765,14900.0
2012-09-27 13:05:00,33.51,33.52,33.5,33.5,16300.0,22.765,22.7717,22.7582,22.7582,16300.0
2012-09-27 13:10:00,33.5,33.51,33.5,33.51,9300.0,22.7582,22.765,22.7582,22.765,9300.0
2012-09-27 13:15:00,33.51,33.53,33.51,33.52,12700.0,22.765,22.7785,22.765,22.7717,12700.0
2012-09-27 13:20:00,33.52,33.53,33.52,33.53,14700.0,22.7717,22.7785,22.7717,22.7785,14700.0
2012-09-27 13:25:00,33.53,33.54,33.52,33.53,16000.0,22.7785,22.7853,22.7717,22.7785,16000.0
2012-09-27 13:30:00,33.53,33.53,33.52,33.53,9600.0,22.7785,22.7785,22.7717,22.7785,9600.0
2012-09-27 13:35:00,33.54,33.57,33.53,33.57,16900.0,22.7853,22.8057,22.7785,22.8057,16900.0
2012-09-27 13:40:00,33.57,33.6,33.57,33.59,13900.0,22.8057,22.8261,22.8057,22.8193,13900.0
2012-09-27 13:45:00,33.59,33.61,33.59,33.6,23300.0,22.8193,22.8329,22.8193,22.8261,23300.0
2012-09-27 13:50:00,33.6,33.6,33.57,33.57,15800.0,22.8261,22.8261,22.8057,22.8057,15800.0
2012-09-27 13:55:00,33.57,33.59,33.56,33.58,21500.0,22.8057,22.8193,22.7989,22.8125,21500.0
2012-09-27 14:00:00,33.58,33.6,33.58,33.59,14300.0,22.8125,22.8261,22.8125,22.8193,14300.0
2012-09-27 14:05:00,33.6,33.62,33.59,33.61,28400.0,22.8261,22.8397,22.8193,22.8329,28400.0
2012-09-27 14:10:00,33.61,33.63,33.61,33.63,42400.0,22.8329,22.8465,22.8329,22.8465,42400.0
2012-09-27 14:15:00,33.63,33.63,33.61,33.63,39200.0,22.8465,22.8465,22.8329,22.8465,39200.0
2012-09-27 14:20:00,33.63,33.63,33.61,33.62,12900.0,22.8465,22.8465,22.8329,22.8397,12900.0
2012-09-27 14:25:00,33.61,33.63,33.61,33.61,31400.0,22.8329,22.8465,22.8329,22.8329,31400.0
2012-09-27 14:30:00,33.62,33.63,33.6,33.63,16500.0,22.8397,22.8465,22.8261,22.8465,16500.0
2012-09-27 14:35:00,33.62,33.63,33.6,33.62,12900.0,22.8397,22.8465,22.8261,22.8397,12900.0
2012-09-27 14:40:00,33.61,33.62,33.6,33.62,13600.0,22.8329,22.8397,22.8261,22.8397,13600.0
2012-09-27 14:45:00,33.62,33.62,33.61,33.62,22300.0,22.8397,22.8397,22.8329,22.8397,22300.0
2012-09-27 14:50:00,33.62,33.64,33.6,33.6,16500.0,22.8397,22.8533,22.8261,22.8261,16500.0
2012-09-27 14:55:00,33.61,33.61,33.59,33.6,8400.0,22.8329,22.8329,22.8193,22.8261,8400.0
2012-09-27 15:00:00,33.59,33.6,33.59,33.59,41900.0,22.8193,22.8261,22.8193,22.8193,41900.0
2012-09-27 15:05:00,33.6,33.6,33.59,33.6,15600.0,22.8261,22.8261,22.8193,22.8261,15600.0
2012-09-27 15:10:00,33.6,33.6,33.58,33.58,33000.0,22.8261,22.8261,22.8125,22.8125,33000.0
2012-09-27 15:15:00,33.58,33.58,33.56,33.57,5100.0,22.8125,22.8125,22.7989,22.8057,5100.0
2012-09-27 15:20:00,33.56,33.58,33.56,33.58,13400.0,22.7989,22.8125,22.7989,22.8125,13400.0
2012-09-27 15:25:00,33.58,33.6,33.57,33.58,13800.0,22.8125,22.8261,22.8057,22.8125,13800.0
2012-09-27 15:30:00,33.58,33.6,33.57,33.6,20000.0,22.8125,22.8261,22.8057,22.8261,20000.0
2012-09-27 15:35:00,33.6,33.6,33.58,33.58,26200.0,22.8261,22.8261,22.8125,22.8125,26200.0
2012-09-27 15:40:00,33.58,33.59,33.58,33.58,26200.0,22.8125,22.8193,22.8125,22.8125,26200.0
2012-09-27 15:45:00,33.59,33.59,33.53,33.54,144300.0,22.8193,22.8193,22.7785,22.7853,144300.0
2012-09-27 15:50:00,33.54,33.55,33.53,33.54,22200.0,22.7853,22.7921,22.7785,22.7853,22200.0
2012-09-27 15:55:00,33.54,33.54,33.5,33.53,181500.0,22.7853,22.7853,22.7582,22.7785,181500.0
2012-09-28 09:30:00,33.18,33.18,33.14,33.17,77200.0,22.5408,22.5408,22.5136,22.534,77200.0
2012-09-28 09:35:00,33.17,33.2,33.16,33.18,36100.0,22.534,22.5544,22.5272,22.5408,36100.0
2012-09-28 09:40:00,33.17,33.17,33.1,33.1,74900.0,22.534,22.534,22.4864,22.4864,74900.0
2012-09-28 09:45:00,33.12,33.12,33.03,33.07,13100.0,22.5,22.5,22.4389,22.466,13100.0
2012-09-28 09:50:00,33.08,33.08,33.03,33.05,19900.0,22.4728,22.4728,22.4389,22.4525,19900.0
2012-09-28 09:55:00,33.05,33.05,33.01,33.04,11800.0,22.4525,22.4525,22.4253,22.4457,11800.0
2012-09-28 10:00:00,33.06,33.11,33.06,33.09,47200.0,22.4592,22.4932,22.4592,22.4796,47200.0
2012-09-28 10:05:00,33.09,33.09,33.05,33.05,15900.0,22.4796,22.4796,22.4525,22.4525,15900.0
2012-09-28 10:10:00,33.05,33.07,33.03,33.06,20100.0,22.4525,22.466,22.4389,22.4592,20100.0
2012-09-28 10:15:00,33.05,33.05,32.98,32.99,21700.0,22.4525,22.4525,22.4049,22.4117,21700.0
2012-09-28 10:20:00,32.99,33.03,32.99,33.02,45700.0,22.4117,22.4389,22.4117,22.4321,45700.0
2012-09-28 10:25:00,33.01,33.01,32.95,32.96,33200.0,22.4253,22.4253,22.3845,22.3913,33200.0
2012-09-28 10:30:00,32.96,33.01,32.96,33.0,52800.0,22.3913,22.4253,22.3913,22.4185,52800.0
2012-09-28 10:35:00,33.0,33.02,32.98,33.02,11800.0,22.4185,22.4321,22.4049,22.4321,11800.0
2012-09-28 10:40:00,33.03,33.03,33.0,33.0,12500.0,22.4389,22.4389,22.4185,22.4185,12500.0
2012-09-28 10:45:00,33.0,33.02,33.0,33.01,28300.0,22.4185,22.4321,22.4185,22.4253,28300.0
2012-09-28 10:50:00,33.02,33.03,32.99,32.99,69000.0,22.4321,22.4389,22.4117,22.4117,69000.0
2012-09-28 10:55:00,32.98,33.02,32.98,33.02,12100.0,22.4049,22.4321,22.4049,22.4321,12100.0
2012-09-28 11:00:00,33.02,33.04,33.01,33.02,6700.0,22.4321,22.4457,22.4253,22.4321,6700.0
2012-09-28 11:05:00,33.03,33.05,33.02,33.03,37300.0,22.4389,22.4525,22.4321,22.4389,37300.0
2012-09-28 11:10:00,33.03,33.03,32.99,32.99,5800.0,22.4389,22.4389,22.4117,22.4117,5800.0
2012-09-28 11:15:00,32.99,33.01,32.97,32.99,30800.0,22.4117,22.4253,22.3981,22.4117,30800.0
2012-09-28 11:20:00,32.97,32.97,32.96,32.96,23500.0,22.3981,22.3981,22.3913,22.3913,23500.0
2012-09-28 11:25:00,32.96,32.96,32.85,32.85,82300.0,22.3913,22.3913,22.3166,22.3166,82300.0
2012-09-28 11:30:00,32.85,32.9,32.84,32.84,66000.0,22.3166,22.3506,22.3098,22.3098,66000.0
2012-09-28 11:35:00,32.83,32.84,32.81,32.84,24600.0,22.303,22.3098,22.2894,22.3098,24600.0
2012-09-28 11:40:00,32.86,32.88,32.85,32.86,11000.0,22.3234,22.337,22.3166,22.3234,11000.0
2012-09-28 11:45:00,32.87,32.92,32.87,32.92,3900.0,22.3302,22.3641,22.3302,22.3641,3900.0
2012-09-28 11:50:00,32.91,32.91,32.86,32.89,14500.0,22.3573,22.3573,22.3234,22.3438,14500.0
2012-09-28 11:55:00,32.89,32.9,32.88,32.89,26100.0,22.3438,22.3506,22.337,22.3438,26100.0
2012-09-28 12:00:00,32.89,32.95,32.89,32.92,72800.0,22.3438,22.3845,22.3438,22.3641,72800.0
2012-09-28 12:05:00,32.92,32.97,32.92,32.96,14000.0,22.3641,22.3981,22.3641,22.3913,14000.0
2012-09-28 12:10:00,32.97,33.03,32.97,33.01,32100.0,22.3981,22.4389,22.3981,22.4253,32100.0
2012-09-28 12:15:00,33.01,33.05,33.01,33.04,61200.0,22.4253,22.4525,22.4253,22.4457,61200.0
2012-09-28 12:20:00,33.02,33.02,32.98,32.98,19600.0,22.4321,22.4321,22.4049,22.4049,19600.0
2012-09-28 12:25:00,32.98,32.99,32.95,32.96,52800.0,22.4049,22.4117,22.3845,22.3913,52800.0
2012-09-28 12:30:00,32.97,33.0,32.97,32.97,12200.0,22.3981,22.4185,22.3981,22.3981,12200.0
2012-09-28 12:35:00,32.97,32.98,32.96,32.96,2700.0,22.3981,22.4049,22.3913,22.3913,2700.0
2012-09-28 12:40:00,32.96,32.97,32.96,32.97,8800.0,22.3913,22.3981,22.3913,22.3981,8800.0
2012-09-28 12:45:00,32.96,32.97,32.96,32.96,12500.0,22.3913,22.3981,22.3913,22.3913,12500.0
2012-09-28 12:50:00,32.97,32.97,32.95,32.97,32400.0,22.3981,22.3981,22.3845,22.3981,32400.0
2012-09-28 12:55:00,32.97,32.97,32.95,32.96,33400.0,22.3981,22.3981,22.3845,22.3913,33400.0
2012-09-28 13:00:00,32.97,32.98,32.96,32.97,29400.0,22.3981,22.4049,22.3913,22.3981,29400.0
2012-09-28 13:05:00,32.97,32.97,32.95,32.95,8700.0,22.3981,22.3981,22.3845,22.3845,8700.0
2012-09-28 13:10:00,32.96,32.97,32.9,32.91,9600.0,22.3913,22.3981,22.3506,22.3573,9600.0
2012-09-28 13:15:00,32.91,32.93,32.91,32.91,9400.0,22.3573,22.3709,22.3573,22.3573,9400.0
2012-09-28 13:20:00,32.92,32.95,32.91,32.95,7100.0,22.3641,22.3845,22.3573,22.3845,7100.0
2012-09-28 13:25:00,32.94,32.95,32.94,32.95,14000.0,22.3777,22.3845,22.3777,22.3845,14000.0
2012-09-28 13:30:00,32.96,32.98,32.96,32.98,8000.0,22.3913,22.4049,22.3913,22.4049,8000.0
2012-09-28 13:35:00,32.98,33.01,32.97,33.01,21300.0,22.4049,22.4253,22.3981,22.4253,21300.0
2012-09-28 13:40:00,33.03,33.04,33.01,33.02,81000.0,22.4389,22.4457,22.4253,22.4321,81000.0
2012-09-28 13:45:00,33.02,33.02,33.01,33.01,9200.0,22.4321,22.4321,22.4253,22.4253,9200.0
2012-09-28 13:50:00,33.0,33.0,32.98,32.98,7800.0,22.4185,22.4185,22.4049,22.4049,7800.0
2012-09-28 13:55:00,32.98,33.0,32.98,32.98,10300.0,22.4049,22.4185,22.4049,22.4049,10300.0
2012-09-28 14:00:00,32.98,33.01,32.98,32.98,24800.0,22.4049,22.4253,22.4049,22.4049,24800.0
2012-09-28 14:05:00,32.99,32.99,32.96,32.96,37500.0,22.4117,22.4117,22.3913,22.3913,37500.0
2012-09-28 14:10:00,32.97,32.98,32.97,32.98,20200.0,22.3981,22.4049,22.3981,22.4049,20200.0
2012-09-28 14:15:00,32.98,32.98,32.96,32.97,41300.0,22.4049,22.4049,22.3913,22.3981,41300.0
2012-09-28 14:20:00,32.98,32.99,32.96,32.96,34400.0,22.4049,22.4117,22.3913,22.3913,34400.0
2012-09-28 14:25:00,32.97,32.98,32.94,32.94,35200.0,22.3981,22.4049,22.3777,22.3777,35200.0
2012-09-28 14:30:00,32.95,32.95,32.92,32.95,23400.0,22.3845,22.3845,22.3641,22.3845,23400.0
2012-09-28 14:35:00,32.94,32.95,32.92,32.95,10600.0,22.3777,22.3845,22.3641,22.3845,10600.0
2012-09-28 14:40:00,32.95,32.95,32.94,32.95,6700.0,22.3845,22.3845,22.3777,22.3845,6700.0
2012-09-28 14:45:00,32.95,32.95,32.94,32.94,14300.0,22.3845,22.3845,22.3777,22.3777,14300.0
2012-09-28 14:50:00,32.94,32.95,32.93,32.94,3600.0,22.3777,22.3845,22.3709,22.3777,3600.0
2012-09-28 14:55:00,32.93,32.94,32.93,32.93,8400.0,22.3709,22.3777,22.3709,22.3709,8400.0
2012-09-28 15:00:00,32.92,32.94,32.92,32.93,15400.0,22.3641,22.3777,22.3641,22.3709,15400.0
2012-09-28 15:05:00,32.93,32.94,32.91,32.92,19100.0,22.3709,22.3777,22.3573,22.3641,19100.0
2012-09-28 15:10:00,32.93,32.93,32.92,32.92,24800.0,22.3709,22.3709,22.3641,22.3641,24800.0
2012-09-28 15:15:00,32.93,32.95,32.9,32.91,23700.0,22.3709,22.3845,22.3506,22.3573,23700.0
2012-09-28 15:20:00,32.9,32.93,32.9,32.93,3600.0,22.3506,22.3709,22.3506,22.3709,3600.0
2012-09-28 15:25:00,32.93,32.93,32.88,32.9,70200.0,22.3709,22.3709,22.337,22.3506,70200.0
2012-09-28 15:30:00,32.9,32.91,32.87,32.87,52800.0,22.3506,22.3573,22.3302,22.3302,52800.0
2012-09-28 15:35:00,32.87,32.87,32.85,32.86,17500.0,22.3302,22.3302,22.3166,22.3234,17500.0
2012-09-28 15:40:00,32.85,32.9,32.84,32.89,39000.0,22.3166,22.3506,22.3098,22.3438,39000.0
2012-09-28 15:45:00,32.9,32.96,32.9,32.92,45400.0,22.3506,22.3913,22.3506,22.3641,45400.0
2012-09-28 15:50:00,32.93,32.93,32.88,32.89,531300.0,22.3709,22.3709,22.337,22.3438,531300.0
2012-09-28 15:55:00,32.89,32.9,32.87,32.87,215700.0,22.3438,22.3506,22.3302,22.3302,215700.0
2012-10-01 09:30:00,33.2,33.3,33.2,33.28,81900.0,22.5544,22.6223,22.5544,22.6087,81900.0
2012-10-01 09:35:00,33.29,33.32,33.28,33.32,26500.0,22.6155,22.6359,22.6087,22.6359,26500.0
2012-10-01 09:40:00,33.31,33.32,33.26,33.27,74400.0,22.6291,22.6359,22.5951,22.6019,74400.0
2012-10-01 09:45:00,33.28,33.28,33.26,33.26,53600.0,22.6087,22.6087,22.5951,22.5951,53600.0
2012-10-01 09:50:00,33.27,33.27,33.21,33.22,52900.0,22.6019,22.6019,22.5612,22.5679,52900.0
2012-10-01 09:55:00,33.21,33.25,33.21,33.23,15700.0,22.5612,22.5883,22.5612,22.5747,15700.0
2012-10-01 10:00:00,33.23,33.43,33.23,33.43,212500.0,22.5747,22.7106,22.5747,22.7106,212500.0
2012-10-01 10:05:00,33.43,33.48,33.42,33.47,57200.0,22.7106,22.7446,22.7038,22.7378,57200.0
2012-10-01 10:10:00,33.47,33.47,33.41,33.43,38500.0,22.7378,22.7378,22.697,22.7106,38500.0
2012-10-01 10:15:00,33.43,33.44,33.42,33.42,49600.0,22.7106,22.7174,22.7038,22.7038,49600.0
2012-10-01 10:20:00,33.43,33.44,33.38,33.39,14600.0,22.7106,22.7174,22.6766,22.6834,14600.0
2012-10-01 10:25:00,33.39,33.39,33.35,33.39,95800.0,22.6834,22.6834,22.6563,22.6834,95800.0
2012-10-01 10:30:00,33.39,33.39,33.37,33.38,20700.0,22.6834,22.6834,22.6698,22.6766,20700.0
2012-10-01 10:35:00,33.38,33.41,33.38,33.4,53600.0,22.6766,22.697,22.6766,22.6902,53600.0
2012-10-01 10:40:00,33.39,33.39,33.32,33.36,98800.0,22.6834,22.6834,22.6359,22.6631,98800.0
2012-10-01 10:45:00,33.36,33.37,33.34,33.34,23700.0,22.6631,22.6698,22.6495,22.6495,23700.0
2012-10-01 10:50:00,33.33,33.37,33.32,33.37,9100.0,22.6427,22.6698,22.6359,22.6698,9100.0
2012-10-01 10:55:00,33.37,33.37,33.34,33.34,25500.0,22.6698,22.6698,22.6495,22.6495,25500.0
2012-10-01 11:00:00,33.36,33.39,33.36,33.38,15200.0,22.6631,22.6834,22.6631,22.6766,15200.0
2012-10-01 11:05:00,33.39,33.39,33.38,33.38,11600.0,22.6834,22.6834,22.6766,22.6766,11600.0
2012-10-01 11:10:00,33.39,33.45,33.39,33.43,32700.0,22.6834,22.7242,22.6834,22.7106,32700.0
2012-10-01 11:15:00,33.42,33.43,33.4,33.41,49400.0,22.7038,22.7106,22.6902,22.697,49400.0
2012-10-01 11:20:00,33.41,33.43,33.4,33.41,8200.0,22.697,22.7106,22.6902,22.697,8200.0
2012-10-01 11:25:00,33.4,33.43,33.4,33.41,28000.0,22.6902,22.7106,22.6902,22.697,28000.0
2012-10-01 11:30:00,33.42,33.42,33.39,33.39,59000.0,22.7038,22.7038,22.6834,22.6834,59000.0
2012-10-01 11:35:00,33.39,33.4,33.38,33.38,20700.0,22.6834,22.6902,22.6766,22.6766,20700.0
2012-10-01 11:40:00,33.38,33.4,33.38,33.4,16100.0,22.6766,22.6902,22.6766,22.6902,16100.0
2012-10-01 11:45:00,33.38,33.4,33.38,33.38,13600.0,22.6766,22.6902,22.6766,22.6766,13600.0
2012-10-01 11:50:00,33.37,33.37,33.35,33.35,19100.0,22.6698,22.6698,22.6563,22.6563,19100.0
2012-10-01 11:55:00,33.36,33.36,33.32,33.33,46800.0,22.6631,22.6631,22.6359,22.6427,46800.0
2012-10-01 12:00:00,33.32,33.34,33.32,33.32,17400.0,22.6359,22.6495,22.6359,22.6359,17400.0
2012-10-01 12:05:00,33.33,33.34,33.33,33.33,29300.0,22.6427,22.6495,22.6427,22.6427,29300.0
2012-10-01 12:10:00,33.34,33.35,33.33,33.35,7000.0,22.6495,22.6563,22.6427,22.6563,7000.0
2012-10-01 12:15:00,33.35,33.35,33.33,33.34,24600.0,22.6563,22.6563,22.6427,22.6495,24600.0
2012-10-01 12:20:00,33.34,33.35,33.33,33.34,63600.0,22.6495,22.6563,22.6427,22.6495,63600.0
2012-10-01 12:25:00,33.34,33.34,33.33,33.34,15300.0,22.6495,22.6495,22.6427,22.6495,15300.0
2012-10-01 12:30:00,33.34,33.35,33.31,33.32,101100.0,22.6495,22.6563,22.6291,22.6359,101100.0
2012-10-01 12:35:00,33.32,33.33,33.32,33.33,63900.0,22.6359,22.6427,22.6359,22.6427,63900.0
2012-10-01 12:40:00,33.33,33.35,33.33,33.34,23600.0,22.6427,22.6563,22.6427,22.6495,23600.0
2012-10-01 12:45:00,33.34,33.35,33.28,33.28,18600.0,22.6495,22.6563,22.6087,22.6087,18600.0
2012-10-01 12:50:00,33.28,33.28,33.22,33.25,17400.0,22.6087,22.6087,22.5679,22.5883,17400.0
2012-10-01 12:55:00,33.24,33.27,33.24,33.27,17500.0,22.5815,22.6019,22.5815,22.6019,17500.0
2012-10-01 13:00:00,33.27,33.28,33.23,33.24,34800.0,22.6019,22.6087,22.5747,22.5815,34800.0
2012-10-01 13:05:00,33.23,33.26,33.22,33.22,30800.0,22.5747,22.5951,22.5679,22.5679,30800.0
2012-10-01 13:10:00,33.21,33.21,33.18,33.19,20200.0,22.5612,22.5612,22.5408,22.5476,20200.0
2012-10-01 13:15:00,33.2,33.23,33.18,33.21,9400.0,22.5544,22.5747,22.5408,22.5612,9400.0
2012-10-01 13:20:00,33.2,33.2,33.18,33.19,10700.0,22.5544,22.5544,22.5408,22.5476,10700.0
2012-10-01 13:25:00,33.18,33.23,33.18,33.21,12800.0,22.5408,22.5747,22.5408,22.5612,12800.0
2012-10-01 13:30:00,33.21,33.23,33.19,33.2,60500.0,22.5612,22.5747,22.5476,22.5544,60500.0
2012-10-01 13:35:00,33.22,33.23,33.21,33.21,7500.0,22.5679,22.5747,22.5612,22.5612,7500.0
2012-10-01 13:40:00,33.19,33.21,33.18,33.21,114000.0,22.5476,22.5612,22.5408,22.5612,114000.0
2012-10-01 13:45:00,33.21,33.22,33.2,33.22,152700.0,22.5612,22.5679,22.5544,22.5679,152700.0
2012-10-01 13:50:00,33.22,33.26,33.22,33.25,17500.0,22.5679,22.5951,22.5679,22.5883,17500.0
2012-10-01 13:55:00,33.25,33.26,33.24,33.26,14200.0,22.5883,22.5951,22.5815,22.5951,14200.0
2012-10-01 14:00:00,33.26,33.28,33.25,33.28,16500.0,22.5951,22.6087,22.5883,22.6087,16500.0
2012-10-01 14:05:00,33.27,33.28,33.25,33.25,85900.0,22.6019,22.6087,22.5883,22.5883,85900.0
2012-10-01 14:10:00,33.25,33.26,33.24,33.24,26200.0,22.5883,22.5951,22.5815,22.5815,26200.0
2012-10-01 14:15:00,33.25,33.25,33.21,33.22,15400.0,22.5883,22.5883,22.5612,22.5679,15400.0
2012-10-01 14:20:00,33.22,33.23,33.2,33.22,38000.0,22.5679,22.5747,22.5544,22.5679,38000.0
2012-10-01 14:25:00,33.22,33.22,33.2,33.2,16700.0,22.5679,22.5679,22.5544,22.5544,16700.0
2012-10-01 14:30:00,33.22,33.22,33.2,33.21,57700.0,22.5679,22.5679,22.5544,22.5612,57700.0
2012-10-01 14:35:00,33.22,33.24,33.21,33.23,119800.0,22.5679,22.5815,22.5612,22.5747,119800.0
2012-10-01 14:40:00,33.22,33.24,33.22,33.23,31800.0,22.5679,22.5815,22.5679,22.5747,31800.0
2012-10-01 14:45:00,33.24,33.24,33.22,33.24,32200.0,22.5815,22.5815,22.5679,22.5815,32200.0
2012-10-01 14:50:00,33.23,33.24,33.23,33.24,19200.0,22.5747,22.5815,22.5747,22.5815,19200.0
2012-10-01 14:55:00,33.24,33.24,33.22,33.24,43100.0,22.5815,22.5815,22.5679,22.5815,43100.0
2012-10-01 15:00:00,33.23,33.23,33.2,33.2,13700.0,22.5747,22.5747,22.5544,22.5544,13700.0
2012-10-01 15:05:00,33.2,33.21,33.19,33.2,13200.0,22.5544,22.5612,22.5476,22.5544,13200.0
2012-10-01 15:10:00,33.2,33.2,33.16,33.16,28400.0,22.5544,22.5544,22.5272,22.5272,28400.0
2012-10-01 15:15:00,33.16,33.16,33.14,33.15,22900.0,22.5272,22.5272,22.5136,22.5204,22900.0
2012-10-01 15:20:00,33.15,33.15,33.11,33.11,67200.0,22.5204,22.5204,22.4932,22.4932,67200.0
2012-10-01 15:25:00,33.1,33.13,33.08,33.13,65800.0,22.4864,22.5068,22.4728,22.5068,65800.0
2012-10-01 15:30:00,33.13,33.15,33.12,33.13,146700.0,22.5068,22.5204,22.5,22.5068,146700.0
2012-10-01 15:35:00,33.13,33.16,33.12,33.14,72800.0,22.5068,22.5272,22.5,22.5136,72800.0
2012-10-01 15:40:00,33.14,33.2,33.14,33.15,77200.0,22.5136,22.5544,22.5136,22.5204,77200.0
2012-10-01 15:45:00,33.16,33.17,33.14,33.15,67000.0,22.5272,22.534,22.5136,22.5204,67000.0
2012-10-01 15:50:00,33.15,33.16,33.12,33.12,88700.0,22.5204,22.5272,22.5,22.5,88700.0
2012-10-01 15:55:00,33.13,33.15,33.12,33.14,106500.0,22.5068,22.5204,22.5,22.5136,106500.0
2012-10-02 09:30:00,33.43,33.48,33.41,33.48,26200.0,22.7106,22.7446,22.697,22.7446,26200.0
2012-10-02 09:35:00,33.47,33.47,33.39,33.41,19700.0,22.7378,22.7378,22.6834,22.697,19700.0
2012-10-02 09:40:00,33.39,33.41,33.37,33.4,23300.0,22.6834,22.697,22.6698,22.6902,23300.0
2012-10-02 09:45:00,33.41,33.42,33.39,33.41,9900.0,22.697,22.7038,22.6834,22.697,9900.0
2012-10-02 09:50:00,33.4,33.4,33.37,33.4,30200.0,22.6902,22.6902,22.6698,22.6902,30200.0
2012-10-02 09:55:00,33.39,33.4,33.37,33.38,15200.0,22.6834,22.6902,22.6698,22.6766,15200.0
2012-10-02 10:00:00,33.37,33.37,33.28,33.28,32000.0,22.6698,22.6698,22.6087,22.6087,32000.0
2012-10-02 10:05:00,33.28,33.32,33.27,33.32,14400.0,22.6087,22.6359,22.6019,22.6359,14400.0
2012-10-02 10:10:00,33.3,33.32,33.3,33.32,13600.0,22.6223,22.6359,22.6223,22.6359,13600.0
2012-10-02 10:15:00,33.32,33.33,33.3,33.33,14100.0,22.6359,22.6427,22.6223,22.6427,14100.0
2012-10-02 10:20:00,33.33,33.36,33.33,33.34,70500.0,22.6427,22.6631,22.6427,22.6495,70500.0
2012-10-02 10:25:00,33.33,33.35,33.32,33.34,97600.0,22.6427,22.6563,22.6359,22.6495,97600.0
2012-10-02 10:30:00,33.34,33.37,33.33,33.37,35000.0,22.6495,22.6698,22.6427,22.6698,35000.0
2012-10-02 10:35:00,33.36,33.39,33.36,33.37,30400.0,22.6631,22.6834,22.6631,22.6698,30400.0
2012-10-02 10:40:00,33.37,33.37,33.34,33.34,45900.0,22.6698,22.6698,22.6495,22.6495,45900.0
2012-10-02 10:45:00,33.34,33.36,33.33,33.34,29600.0,22.6495,22.6631,22.6427,22.6495,29600.0
2012-10-02 10:50:00,33.34,33.35,33.25,33.26,40300.0,22.6495,22.6563,22.5883,22.5951,40300.0
2012-10-02 10:55:00,33.26,33.29,33.24,33.28,31900.0,22.5951,22.6155,22.5815,22.6087,31900.0
2012-10-02 11:00:00,33.27,33.29,33.26,33.28,36500.0,22.6019,22.6155,22.5951,22.6087,36500.0
2012-10-02 11:05:00,33.28,33.28,33.26,33.26,30600.0,22.6087,22.6087,22.5951,22.5951,30600.0
2012-10-02 11:10:00,33.25,33.3,33.24,33.3,38800.0,22.5883,22.6223,22.5815,22.6223,38800.0
2012-10-02 11:15:00,33.3,33.33,33.28,33.33,17300.0,22.6223,22.6427,22.6087,22.6427,17300.0
2012-10-02 11:20:00,33.32,33.33,33.29,33.31,19500.0,22.6359,22.6427,22.6155,22.6291,19500.0
2012-10-02 11:25:00,33.32,33.33,33.29,33.29,80800.0,22.6359,22.6427,22.6155,22.6155,80800.0
2012-10-02 11:30:00,33.3,33.35,33.3,33.32,27200.0,22.6223,22.6563,22.6223,22.6359,27200.0
2012-10-02 11:35:00,33.32,33.33,33.21,33.24,20500.0,22.6359,22.6427,22.5612,22.5815,20500.0
2012-10-02 11:40:00,33.23,33.23,33.2,33.23,13300.0,22.5747,22.5747,22.5544,22.5747,13300.0
2012-10-02 11:45:00,33.23,33.23,33.2,33.2,30400.0,22.5747,22.5747,22.5544,22.5544,30400.0
2012-10-02 11:50:00,33.2,33.23,33.2,33.22,7000.0,22.5544,22.5747,22.5544,22.5679,7000.0
2012-10-02 11:55:00,33.22,33.23,33.2,33.22,79100.0,22.5679,22.5747,22.5544,22.5679,79100.0
2012-10-02 12:00:00,33.22,33.24,33.21,33.23,17800.0,22.5679,22.5815,22.5612,22.5747,17800.0
2012-10-02 12:05:00,33.22,33.24,33.22,33.23,21800.0,22.5679,22.5815,22.5679,22.5747,21800.0
2012-10-02 12:10:00,33.22,33.26,33.21,33.26,126500.0,22.5679,22.5951,22.5612,22.5951,126500.0
2012-10-02 12:15:00,33.25,33.29,33.23,33.29,33400.0,22.5883,22.6155,22.5747,22.6155,33400.0
2012-10-02 12:20:00,33.28,33.28,33.26,33.26,6900.0,22.6087,22.6087,22.5951,22.5951,6900.0
2012-10-02 12:25:00,33.26,33.27,33.23,33.25,8500.0,22.5951,22.6019,22.5747,22.5883,8500.0
2012-10-02 12:30:00,33.25,33.26,33.22,33.22,19400.0,22.5883,22.5951,22.5679,22.5679,19400.0
2012-10-02 12:35:00,33.22,33.26,33.22,33.25,9600.0,22.5679,22.5951,22.5679,22.5883,9600.0
2012-10-02 12:40:00,33.24,33.25,33.23,33.23,15300.0,22.5815,22.5883,22.5747,22.5747,15300.0
2012-10-02 12:45:00,33.25,33.26,33.23,33.24,7000.0,22.5883,22.5951,22.5747,22.5815,7000.0
2012-10-02 12:50:00,33.24,33.25,33.23,33.25,11700.0,22.5815,22.5883,22.5747,22.5883,11700.0
2012-10-02 12:55:00,33.26,33.26,33.23,33.24,11900.0,22.5951,22.5951,22.5747,22.5815,11900.0
2012-10-02 13:00:00,33.24,33.25,33.24,33.24,4100.0,22.5815,22.5883,22.5815,22.5815,4100.0
2012-10-02 13:05:00,33.24,33.25,33.23,33.23,10800.0,22.5815,22.5883,22.5747,22.5747,10800.0
2012-10-02 13:10:00,33.25,33.25,33.24,33.24,3100.0,22.5883,22.5883,22.5815,22.5815,3100.0
2012-10-02 13:15:00,33.24,33.25,33.23,33.23,22000.0,22.5815,22.5883,22.5747,22.5747,22000.0
2012-10-02 13:20:00,33.23,33.24,33.22,33.22,16100.0,22.5747,22.5815,22.5679,22.5679,16100.0
2012-10-02 13:25:00,33.22,33.23,33.21,33.21,18600.0,22.5679,22.5747,22.5612,22.5612,18600.0
2012-10-02 13:30:00,33.21,33.22,33.19,33.22,13400.0,22.5612,22.5679,22.5476,22.5679,13400.0
2012-10-02 13:35:00,33.22,33.25,33.21,33.25,10500.0,22.5679,22.5883,22.5612,22.5883,10500.0
2012-10-02 13:40:00,33.24,33.26,33.22,33.25,6400.0,22.5815,22.5951,22.5679,22.5883,6400.0
2012-10-02 13:45:00,33.24,33.25,33.23,33.23,6600.0,22.5815,22.5883,22.5747,22.5747,6600.0
2012-10-02 13:50:00,33.23,33.23,33.22,33.22,6700.0,22.5747,22.5747,22.5679,22.5679,6700.0
2012-10-02 13:55:00,33.21,33.21,33.17,33.2,19000.0,22.5612,22.5612,22.534,22.5544,19000.0
2012-10-02 14:00:00,33.2,33.22,33.19,33.2,12900.0,22.5544,22.5679,22.5476,22.5544,12900.0
2012-10-02 14:05:00,33.2,33.22,33.17,33.19,17800.0,22.5544,22.5679,22.534,22.5476,17800.0
2012-10-02 14:10:00,33.2,33.22,33.18,33.22,18800.0,22.5544,22.5679,22.5408,22.5679,18800.0
2012-10-02 14:15:00,33.22,33.23,33.19,33.2,8700.0,22.5679,22.5747,22.5476,22.5544,8700.0
2012-10-02 14:20:00,33.2,33.22,33.2,33.2,13600.0,22.5544,22.5679,22.5544,22.5544,13600.0
2012-10-02 14:25:00,33.19,33.19,33.15,33.17,18700.0,22.5476,22.5476,22.5204,22.534,18700.0
2012-10-02 14:30:00,33.16,33.18,33.16,33.18,20300.0,22.5272,22.5408,22.5272,22.5408,20300.0
2012-10-02 14:35:00,33.18,33.2,33.17,33.17,32400.0,22.5408,22.5544,22.534,22.534,32400.0
2012-10-02 14:40:00,33.16,33.19,33.16,33.18,22400.0,22.5272,22.5476,22.5272,22.5408,22400.0
2012-10-02 14:45:00,33.18,33.18,33.15,33.17,28200.0,22.5408,22.5408,22.5204,22.534,28200.0
2012-10-02 14:50:00,33.17,33.18,33.16,33.17,21200.0,22.534,22.5408,22.5272,22.534,21200.0
2012-10-02 14:55:00,33.17,33.18,33.15,33.16,43600.0,22.534,22.5408,22.5204,22.5272,43600.0
2012-10-02 15:00:00,33.16,33.18,33.15,33.18,23800.0,22.5272,22.5408,22.5204,22.5408,23800.0
2012-10-02 15:05:00,33.18,33.21,33.16,33.19,32400.0,22.5408,22.5612,22.5272,22.5476,32400.0
2012-10-02 15:10:00,33.2,33.2,33.17,33.19,36800.0,22.5544,22.5544,22.534,22.5476,36800.0
2012-10-02 15:15:00,33.19,33.21,33.18,33.21,34400.0,22.5476,22.5612,22.5408,22.5612,34400.0
2012-10-02 15:20:00,33.21,33.22,33.19,33.22,41000.0,22.5612,22.5679,22.5476,22.5679,41000.0
2012-10-02 15:25:00,33.22,33.24,33.2,33.22,51000.0,22.5679,22.5815,22.5544,22.5679,51000.0
2012-10-02 15:30:00,33.22,33.24,33.2,33.2,46000.0,22.5679,22.5815,22.5544,22.5544,46000.0
2012-10-02 15:35:00,33.21,33.24,33.2,33.23,154700.0,22.5612,22.5815,22.5544,22.5747,154700.0
2012-10-02 15:40:00,33.23,33.24,33.21,33.24,148000.0,22.5747,22.5815,22.5612,22.5815,148000.0
2012-10-02 15:45:00,33.24,33.25,33.22,33.22,124500.0,22.5815,22.5883,22.5679,22.5679,124500.0
2012-10-02 15:50:00,33.23,33.24,33.22,33.22,94100.0,22.5747,22.5815,22.5679,22.5679,94100.0
2012-10-02 15:55:00,33.23,33.26,33.22,33.26,129300.0,22.5747,22.5951,22.5679,22.5951,129300.0
2012-10-03 09:30:00,33.24,33.24,33.2,33.21,22100.0,22.5815,22.5815,22.5544,22.5612,22100.0
2012-10-03 09:35:00,33.21,33.22,33.15,33.15,13000.0,22.5612,22.5679,22.5204,22.5204,13000.0
2012-10-03 09:40:00,33.16,33.16,33.11,33.11,16700.0,22.5272,22.5272,22.4932,22.4932,16700.0
2012-10-03 09:45:00,33.11,33.12,33.1,33.11,13300.0,22.4932,22.5,22.4864,22.4932,13300.0
2012-10-03 09:50:00,33.11,33.13,33.09,33.09,13200.0,22.4932,22.5068,22.4796,22.4796,13200.0
2012-10-03 09:55:00,33.08,33.11,33.07,33.11,26500.0,22.4728,22.4932,22.466,22.4932,26500.0
2012-10-03 10:00:00,33.12,33.15,33.05,33.07,40600.0,22.5,22.5204,22.4525,22.466,40600.0
2012-10-03 10:05:00,33.06,33.12,33.06,33.1,14700.0,22.4592,22.5,22.4592,22.4864,14700.0
2012-10-03 10:10:00,33.11,33.16,33.11,33.16,18800.0,22.4932,22.5272,22.4932,22.5272,18800.0
2012-10-03 10:15:00,33.16,33.22,33.16,33.22,18000.0,22.5272,22.5679,22.5272,22.5679,18000.0
2012-10-03 10:20:00,33.24,33.24,33.19,33.2,24100.0,22.5815,22.5815,22.5476,22.5544,24100.0
2012-10-03 10:25:00,33.19,33.22,33.19,33.2,7400.0,22.5476,22.5679,22.5476,22.5544,7400.0
2012-10-03 10:30:00,33.21,33.22,33.15,33.17,128100.0,22.5612,22.5679,22.5204,22.534,128100.0
2012-10-03 10:35:00,33.17,33.18,33.15,33.18,85900.0,22.534,22.5408,22.5204,22.5408,85900.0
2012-10-03 10:40:00,33.18,33.18,33.13,33.15,46500.0,22.5408,22.5408,22.5068,22.5204,46500.0
2012-10-03 10:45:00,33.15,33.16,33.12,33.12,222800.0,22.5204,22.5272,22.5,22.5,222800.0
2012-10-03 10:50:00,33.13,33.14,33.11,33.11,34400.0,22.5068,22.5136,22.4932,22.4932,34400.0
2012-10-03 10:55:00,33.11,33.12,33.1,33.11,70600.0,22.4932,22.5,22.4864,22.4932,70600.0
2012-10-03 11:00:00,33.12,33.14,33.12,33.12,14300.0,22.5,22.5136,22.5,22.5,14300.0
2012-10-03 11:05:00,33.13,33.18,33.13,33.15,52700.0,22.5068,22.5408,22.5068,22.5204,52700.0
2012-10-03 11:10:00,33.16,33.22,33.16,33.2,49400.0,22.5272,22.5679,22.5272,22.5544,49400.0
2012-10-03 11:15:00,33.21,33.21,33.17,33.17,19900.0,22.5612,22.5612,22.534,22.534,19900.0
2012-10-03 11:20:00,33.17,33.2,33.17,33.17,15700.0,22.534,22.5544,22.534,22.534,15700.0
2012-10-03 11:25:00,33.18,33.19,33.16,33.16,75400.0,22.5408,22.5476,22.5272,22.5272,75400.0
2012-10-03 11:30:00,33.16,33.17,33.14,33.16,76700.0,22.5272,22.534,22.5136,22.5272,76700.0
2012-10-03 11:35:00,33.16,33.18,33.15,33.17,40900.0,22.5272,22.5408,22.5204,22.534,40900.0
2012-10-03 11:40:00,33.17,33.18,33.17,33.18,24000.0,22.534,22.5408,22.534,22.5408,24000.0
2012-10-03 11:45:00,33.18,33.22,33.18,33.22,25400.0,22.5408,22.5679,22.5408,22.5679,25400.0
2012-10-03 11:50:00,33.22,33.22,33.19,33.19,9000.0,22.5679,22.5679,22.5476,22.5476,9000.0
2012-10-03 11:55:00,33.19,33.21,33.19,33.2,7800.0,22.5476,22.5612,22.5476,22.5544,7800.0
2012-10-03 12:00:00,33.2,33.2,33.17,33.18,18500.0,22.5544,22.5544,22.534,22.5408,18500.0
2012-10-03 12:05:00,33.17,33.18,33.17,33.17,10800.0,22.534,22.5408,22.534,22.534,10800.0
2012-10-03 12:10:00,33.18,33.18,33.17,33.18,15500.0,22.5408,22.5408,22.534,22.5408,15500.0
2012-10-03 12:15:00,33.18,33.19,33.18,33.19,16900.0,22.5408,22.5476,22.5408,22.5476,16900.0
2012-10-03 12:20:00,33.19,33.19,33.18,33.19,1400.0,22.5476,22.5476,22.5408,22.5476,1400.0
2012-10-03 12:25:00,33.19,33.2,33.18,33.2,19700.0,22.5476,22.5544,22.5408,22.5544,19700.0
2012-10-03 12:30:00,33.21,33.23,33.21,33.22,9900.0,22.5612,22.5747,22.5612,22.5679,9900.0
2012-10-03 12:35:00,33.22,33.22,33.21,33.21,2000.0,22.5679,22.5679,22.5612,22.5612,2000.0
2012-10-03 12:40:00,33.21,33.21,33.19,33.19,27700.0,22.5612,22.5612,22.5476,22.5476,27700.0
2012-10-03 12:45:00,33.19,33.21,33.18,33.21,34200.0,22.5476,22.5612,22.5408,22.5612,34200.0
2012-10-03 12:50:00,33.21,33.21,33.2,33.21,5900.0,22.5612,22.5612,22.5544,22.5612,5900.0
2012-10-03 12:55:00,33.22,33.22,33.2,33.21,7200.0,22.5679,22.5679,22.5544,22.5612,7200.0
2012-10-03 13:00:00,33.22,33.22,33.2,33.2,8900.0,22.5679,22.5679,22.5544,22.5544,8900.0
2012-10-03 13:05:00,33.2,33.2,33.19,33.19,9700.0,22.5544,22.5544,22.5476,22.5476,9700.0
2012-10-03 13:10:00,33.19,33.2,33.18,33.2,42400.0,22.5476,22.5544,22.5408,22.5544,42400.0
2012-10-03 13:15:00,33.2,33.21,33.2,33.21,21900.0,22.5544,22.5612,22.5544,22.5612,21900.0
2012-10-03 13:20:00,33.21,33.22,33.21,33.21,11400.0,22.5612,22.5679,22.5612,22.5612,11400.0
2012-10-03 13:25:00,33.21,33.22,33.18,33.19,17000.0,22.5612,22.5679,22.5408,22.5476,17000.0
2012-10-03 13:30:00,33.18,33.19,33.17,33.17,2500.0,22.5408,22.5476,22.534,22.534,2500.0
2012-10-03 13:35:00,33.17,33.17,33.1,33.1,11700.0,22.534,22.534,22.4864,22.4864,11700.0
2012-10-03 13:40:00,33.1,33.12,33.09,33.11,113900.0,22.4864,22.5,22.4796,22.4932,113900.0
2012-10-03 13:45:00,33.12,33.13,33.12,33.12,7600.0,22.5,22.5068,22.5,22.5,7600.0
2012-10-03 13:50:00,33.12,33.15,33.11,33.13,84500.0,22.5,22.5204,22.4932,22.5068,84500.0
2012-10-03 13:55:00,33.13,33.14,33.12,33.13,31400.0,22.5068,22.5136,22.5,22.5068,31400.0
2012-10-03 14:00:00,33.13,33.14,33.12,33.12,22100.0,22.5068,22.5136,22.5,22.5,22100.0
2012-10-03 14:05:00,33.11,33.14,33.11,33.13,44100.0,22.4932,22.5136,22.4932,22.5068,44100.0
2012-10-03 14:10:00,33.14,33.15,33.14,33.14,18200.0,22.5136,22.5204,22.5136,22.5136,18200.0
2012-10-03 14:15:00,33.14,33.14,33.12,33.12,8100.0,22.5136,22.5136,22.5,22.5,8100.0
2012-10-03 14:20:00,33.13,33.13,33.09,33.11,16000.0,22.5068,22.5068,22.4796,22.4932,16000.0
2012-10-03 14:25:00,33.11,33.12,33.1,33.1,21900.0,22.4932,22.5,22.4864,22.4864,21900.0
2012-10-03 14:30:00,33.1,33.12,33.09,33.11,53000.0,22.4864,22.5,22.4796,22.4932,53000.0
2012-10-03 14:35:00,33.11,33.13,33.11,33.12,2700.0,22.4932,22.5068,22.4932,22.5,2700.0
2012-10-03 14:40:00,33.13,33.13,33.1,33.11,90000.0,22.5068,22.5068,22.4864,22.4932,90000.0
2012-10-03 14:45:00,33.11,33.11,33.09,33.11,37800.0,22.4932,22.4932,22.4796,22.4932,37800.0
2012-10-03 14:50:00,33.1,33.11,33.09,33.09,33700.0,22.4864,22.4932,22.4796,22.4796,33700.0
2012-10-03 14:55:00,33.1,33.1,33.07,33.08,74100.0,22.4864,22.4864,22.466,22.4728,74100.0
2012-10-03 15:00:00,33.08,33.09,33.06,33.07,27000.0,22.4728,22.4796,22.4592,22.466,27000.0
2012-10-03 15:05:00,33.07,33.08,33.05,33.07,41400.0,22.466,22.4728,22.4525,22.466,41400.0
2012-10-03 15:10:00,33.07,33.08,33.06,33.08,11800.0,22.466,22.4728,22.4592,22.4728,11800.0
2012-10-03 15:15:00,33.09,33.12,33.08,33.09,11900.0,22.4796,22.5,22.4728,22.4796,11900.0
2012-10-03 15:20:00,33.09,33.09,33.07,33.09,46200.0,22.4796,22.4796,22.466,22.4796,46200.0
2012-10-03 15:25:00,33.09,33.11,33.09,33.11,58300.0,22.4796,22.4932,22.4796,22.4932,58300.0
2012-10-03 15:30:00,33.11,33.11,33.09,33.1,67100.0,22.4932,22.4932,22.4796,22.4864,67100.0
2012-10-03 15:35:00,33.1,33.1,33.09,33.1,14700.0,22.4864,22.4864,22.4796,22.4864,14700.0
2012-10-03 15:40:00,33.09,33.13,33.09,33.12,54100.0,22.4796,22.5068,22.4796,22.5,54100.0
2012-10-03 15:45:00,33.11,33.13,33.1,33.11,41600.0,22.4932,22.5068,22.4864,22.4932,41600.0
2012-10-03 15:50:00,33.11,33.12,33.1,33.1,102700.0,22.4932,22.5,22.4864,22.4864,102700.0
2012-10-03 15:55:00,33.1,33.12,33.1,33.11,189700.0,22.4864,22.5,22.4864,22.4932,189700.0
2012-10-04 09:30:00,33.34,33.36,33.31,33.35,16800.0,22.6495,22.6631,22.6291,22.6563,16800.0
2012-10-04 09:35:00,33.33,33.33,33.29,33.3,16900.0,22.6427,22.6427,22.6155,22.6223,16900.0
2012-10-04 09:40:00,33.3,33.32,33.3,33.32,21500.0,22.6223,22.6359,22.6223,22.6359,21500.0
2012-10-04 09:45:00,33.32,33.33,33.3,33.33,5900.0,22.6359,22.6427,22.6223,22.6427,5900.0
2012-10-04 09:50:00,33.34,33.34,33.3,33.31,9700.0,22.6495,22.6495,22.6223,22.6291,9700.0
2012-10-04 09:55:00,33.31,33.32,33.3,33.32,8300.0,22.6291,22.6359,22.6223,22.6359,8300.0
2012-10-04 10:00:00,33.32,33.34,33.28,33.34,50700.0,22.6359,22.6495,22.6087,22.6495,50700.0
2012-10-04 10:05:00,33.33,33.41,33.33,33.41,82200.0,22.6427,22.697,22.6427,22.697,82200.0
2012-10-04 10:10:00,33.41,33.44,33.4,33.41,17000.0,22.697,22.7174,22.6902,22.697,17000.0
2012-10-04 10:15:00,33.42,33.45,33.41,33.42,38700.0,22.7038,22.7242,22.697,22.7038,38700.0
2012-10-04 10:20:00,33.42,33.43,33.41,33.42,2900.0,22.7038,22.7106,22.697,22.7038,2900.0
2012-10-04 10:25:00,33.41,33.43,33.4,33.4,9700.0,22.697,22.7106,22.6902,22.6902,9700.0
2012-10-04 10:30:00,33.4,33.41,33.37,33.37,40800.0,22.6902,22.697,22.6698,22.6698,40800.0
2012-10-04 10:35:00,33.37,33.39,33.37,33.39,23500.0,22.6698,22.6834,22.6698,22.6834,23500.0
2012-10-04 10:40:00,33.4,33.4,33.37,33.37,69500.0,22.6902,22.6902,22.6698,22.6698,69500.0
2012-10-04 10:45:00,33.38,33.39,33.36,33.39,68700.0,22.6766,22.6834,22.6631,22.6834,68700.0
2012-10-04 10:50:00,33.39,33.4,33.39,33.39,13900.0,22.6834,22.6902,22.6834,22.6834,13900.0
2012-10-04 10:55:00,33.39,33.45,33.38,33.44,42600.0,22.6834,22.7242,22.6766,22.7174,42600.0
2012-10-04 11:00:00,33.44,33.47,33.43,33.44,20800.0,22.7174,22.7378,22.7106,22.7174,20800.0
2012-10-04 11:05:00,33.43,33.43,33.37,33.37,25100.0,22.7106,22.7106,22.6698,22.6698,25100.0
2012-10-04 11:10:00,33.38,33.39,33.37,33.38,37700.0,22.6766,22.6834,22.6698,22.6766,37700.0
2012-10-04 11:15:00,33.38,33.4,33.36,33.36,13600.0,22.6766,22.6902,22.6631,22.6631,13600.0
2012-10-04 11:20:00,33.36,33.36,33.32,33.34,19000.0,22.6631,22.6631,22.6359,22.6495,19000.0
2012-10-04 11:25:00,33.34,33.35,33.32,33.33,95300.0,22.6495,22.6563,22.6359,22.6427,95300.0
2012-10-04 11:30:00,33.33,33.36,33.31,33.36,21900.0,22.6427,22.6631,22.6291,22.6631,21900.0
2012-10-04 11:35:00,33.35,33.37,33.35,33.35,4000.0,22.6563,22.6698,22.6563,22.6563,4000.0
2012-10-04 11:40:00,33.37,33.38,33.36,33.37,4100.0,22.6698,22.6766,22.6631,22.6698,4100.0
2012-10-04 11:45:00,33.38,33.4,33.38,33.38,13100.0,22.6766,22.6902,22.6766,22.6766,13100.0
2012-10-04 11:50:00,33.38,33.39,33.37,33.38,2000.0,22.6766,22.6834,22.6698,22.6766,2000.0
2012-10-04 11:55:00,33.37,33.38,33.37,33.38,4200.0,22.6698,22.6766,22.6698,22.6766,4200.0
2012-10-04 12:00:00,33.39,33.39,33.37,33.38,10300.0,22.6834,22.6834,22.6698,22.6766,10300.0
2012-10-04 12:05:00,33.41,33.44,33.4,33.44,15400.0,22.697,22.7174,22.6902,22.7174,15400.0
2012-10-04 12:10:00,33.45,33.47,33.45,33.47,18400.0,22.7242,22.7378,22.7242,22.7378,18400.0
2012-10-04 12:15:00,33.46,33.46,33.43,33.43,12600.0,22.731,22.731,22.7106,22.7106,12600.0
2012-10-04 12:20:00,33.43,33.47,33.43,33.46,64500.0,22.7106,22.7378,22.7106,22.731,64500.0
2012-10-04 12:25:00,33.47,33.47,33.45,33.46,17900.0,22.7378,22.7378,22.7242,22.731,17900.0
2012-10-04 12:30:00,33.45,33.48,33.45,33.48,4100.0,22.7242,22.7446,22.7242,22.7446,4100.0
2012-10-04 12:35:00,33.48,33.48,33.47,33.47,12900.0,22.7446,22.7446,22.7378,22.7378,12900.0
2012-10-04 12:40:00,33.47,33.47,33.46,33.46,4900.0,22.7378,22.7378,22.731,22.731,4900.0
2012-10-04 12:45:00,33.45,33.46,33.45,33.46,3500.0,22.7242,22.731,22.7242,22.731,3500.0
2012-10-04 12:50:00,33.46,33.46,33.43,33.43,12100.0,22.731,22.731,22.7106,22.7106,12100.0
2012-10-04 12:55:00,33.44,33.45,33.43,33.45,13500.0,22.7174,22.7242,22.7106,22.7242,13500.0
2012-10-04 13:00:00,33.46,33.48,33.45,33.48,13300.0,22.731,22.7446,22.7242,22.7446,13300.0
2012-10-04 13:05:00,33.48,33.48,33.48,33.48,1000.0,22.7446,22.7446,22.7446,22.7446,1000.0
2012-10-04 13:10:00,33.49,33.49,33.47,33.48,3300.0,22.7514,22.7514,22.7378,22.7446,3300.0
2012-10-04 13:15:00,33.49,33.49,33.48,33.49,3000.0,22.7514,22.7514,22.7446,22.7514,3000.0
2012-10-04 13:20:00,33.49,33.5,33.48,33.5,7800.0,22.7514,22.7582,22.7446,22.7582,7800.0
2012-10-04 13:25:00,33.5,33.51,33.5,33.5,21700.0,22.7582,22.765,22.7582,22.7582,21700.0
2012-10-04 13:30:00,33.5,33.52,33.5,33.51,8500.0,22.7582,22.7717,22.7582,22.765,8500.0
2012-10-04 13:35:00,33.51,33.52,33.51,33.52,3800.0,22.765,22.7717,22.765,22.7717,3800.0
2012-10-04 13:40:00,33.52,33.52,33.5,33.51,8900.0,22.7717,22.7717,22.7582,22.765,8900.0
2012-10-04 13:45:00,33.51,33.52,33.5,33.5,6500.0,22.765,22.7717,22.7582,22.7582,6500.0
2012-10-04 13:50:00,33.5,33.51,33.49,33.49,52600.0,22.7582,22.765,22.7514,22.7514,52600.0
2012-10-04 13:55:00,33.49,33.53,33.49,33.52,8400.0,22.7514,22.7785,22.7514,22.7717,8400.0
2012-10-04 14:00:00,33.52,33.52,33.44,33.46,116500.0,22.7717,22.7717,22.7174,22.731,116500.0
2012-10-04 14:05:00,33.46,33.48,33.44,33.46,15400.0,22.731,22.7446,22.7174,22.731,15400.0
2012-10-04 14:10:00,33.46,33.47,33.45,33.45,11300.0,22.731,22.7378,22.7242,22.7242,11300.0
2012-10-04 14:15:00,33.45,33.46,33.44,33.44,7200.0,22.7242,22.731,22.7174,22.7174,7200.0
2012-10-04 14:20:00,33.45,33.46,33.44,33.44,4900.0,22.7242,22.731,22.7174,22.7174,4900.0
2012-10-04 14:25:00,33.45,33.46,33.45,33.45,2900.0,22.7242,22.731,22.7242,22.7242,2900.0
2012-10-04 14:30:00,33.47,33.48,33.45,33.46,13700.0,22.7378,22.7446,22.7242,22.731,13700.0
2012-10-04 14:35:00,33.46,33.47,33.45,33.47,9600.0,22.731,22.7378,22.7242,22.7378,9600.0
2012-10-04 14:40:00,33.47,33.49,33.46,33.49,6400.0,22.7378,22.7514,22.731,22.7514,6400.0
2012-10-04 14:45:00,33.48,33.49,33.47,33.49,6200.0,22.7446,22.7514,22.7378,22.7514,6200.0
2012-10-04 14:50:00,33.48,33.48,33.46,33.46,29600.0,22.7446,22.7446,22.731,22.731,29600.0
2012-10-04 14:55:00,33.46,33.49,33.46,33.48,14700.0,22.731,22.7514,22.731,22.7446,14700.0
2012-10-04 15:00:00,33.47,33.48,33.47,33.48,49400.0,22.7378,22.7446,22.7378,22.7446,49400.0
2012-10-04 15:05:00,33.49,33.49,33.47,33.48,24300.0,22.7514,22.7514,22.7378,22.7446,24300.0
2012-10-04 15:10:00,33.48,33.49,33.48,33.48,36500.0,22.7446,22.7514,22.7446,22.7446,36500.0
2012-10-04 15:15:00,33.48,33.5,33.48,33.49,3300.0,22.7446,22.7582,22.7446,22.7514,3300.0
2012-10-04 15:20:00,33.49,33.5,33.46,33.46,11000.0,22.7514,22.7582,22.731,22.731,11000.0
2012-10-04 15:25:00,33.46,33.47,33.46,33.47,4700.0,22.731,22.7378,22.731,22.7378,4700.0
2012-10-04 15:30:00,33.47,33.48,33.46,33.47,12300.0,22.7378,22.7446,22.731,22.7378,12300.0
2012-10-04 15:35:00,33.48,33.48,33.47,33.47,3200.0,22.7446,22.7446,22.7378,22.7378,3200.0
2012-10-04 15:40:00,33.48,33.49,33.47,33.47,73300.0,22.7446,22.7514,22.7378,22.7378,73300.0
2012-10-04 15:45:00,33.47,33.49,33.46,33.48,90200.0,22.7378,22.7514,22.731,22.7446,90200.0
2012-10-04 15:50:00,33.48,33.48,33.45,33.45,41000.0,22.7446,22.7446,22.7242,22.7242,41000.0
2012-10-04 15:55:00,33.45,33.5,33.45,33.49,71600.0,22.7242,22.7582,22.7242,22.7514,71600.0
2012-10-05 09:30:00,33.76,33.78,33.73,33.78,24400.0,22.9348,22.9484,22.9144,22.9484,24400.0
2012-10-05 09:35:00,33.78,33.79,33.76,33.77,23500.0,22.9484,22.9552,22.9348,22.9416,23500.0
2012-10-05 09:40:00,33.77,33.77,33.72,33.72,25800.0,22.9416,22.9416,22.9076,22.9076,25800.0
2012-10-05 09:45:00,33.72,33.75,33.72,33.74,4800.0,22.9076,22.928,22.9076,22.9212,4800.0
2012-10-05 09:50:00,33.74,33.81,33.74,33.81,383600.0,22.9212,22.9688,22.9212,22.9688,383600.0
2012-10-05 09:55:00,33.83,33.83,33.79,33.81,22700.0,22.9823,22.9823,22.9552,22.9688,22700.0
2012-10-05 10:00:00,33.8,33.8,33.77,33.78,20400.0,22.962,22.962,22.9416,22.9484,20400.0
2012-10-05 10:05:00,33.78,33.78,33.76,33.77,38100.0,22.9484,22.9484,22.9348,22.9416,38100.0
2012-10-05 10:10:00,33.78,33.8,33.77,33.79,53200.0,22.9484,22.962,22.9416,22.9552,53200.0
2012-10-05 10:15:00,33.79,33.82,33.78,33.82,88700.0,22.9552,22.9756,22.9484,22.9756,88700.0
2012-10-05 10:20:00,33.83,33.86,33.83,33.86,57400.0,22.9823,23.0027,22.9823,23.0027,57400.0
2012-10-05 10:25:00,33.85,33.85,33.84,33.85,2200.0,22.9959,22.9959,22.9891,22.9959,2200.0
2012-10-05 10:30:00,33.85,33.86,33.85,33.86,3300.0,22.9959,23.0027,22.9959,23.0027,3300.0
2012-10-05 10:35:00,33.85,33.86,33.82,33.82,45300.0,22.9959,23.0027,22.9756,22.9756,45300.0
2012-10-05 10:40:00,33.83,33.83,33.78,33.78,23800.0,22.9823,22.9823,22.9484,22.9484,23800.0
2012-10-05 10:45:00,33.79,33.79,33.76,33.76,34900.0,22.9552,22.9552,22.9348,22.9348,34900.0
2012-10-05 10:50:00,33.76,33.76,33.74,33.74,38600.0,22.9348,22.9348,22.9212,22.9212,38600.0
2012-10-05 10:55:00,33.74,33.76,33.74,33.76,22200.0,22.9212,22.9348,22.9212,22.9348,22200.0
2012-10-05 11:00:00,33.76,33.76,33.74,33.75,14200.0,22.9348,22.9348,22.9212,22.928,14200.0
2012-10-05 11:05:00,33.74,33.76,33.73,33.74,49300.0,22.9212,22.9348,22.9144,22.9212,49300.0
2012-10-05 11:10:00,33.74,33.75,33.73,33.74,20300.0,22.9212,22.928,22.9144,22.9212,20300.0
2012-10-05 11:15:00,33.74,33.77,33.74,33.77,14700.0,22.9212,22.9416,22.9212,22.9416,14700.0
2012-10-05 11:20:00,33.77,33.77,33.76,33.76,9400.0,22.9416,22.9416,22.9348,22.9348,9400.0
2012-10-05 11:25:00,33.75,33.75,33.73,33.74,7700.0,22.928,22.928,22.9144,22.9212,7700.0
2012-10-05 11:30:00,33.74,33.77,33.74,33.76,24300.0,22.9212,22.9416,22.9212,22.9348,24300.0
2012-10-05 11:35:00,33.76,33.76,33.72,33.72,18900.0,22.9348,22.9348,22.9076,22.9076,18900.0
2012-10-05 11:40:00,33.72,33.72,33.69,33.7,14600.0,22.9076,22.9076,22.8872,22.894,14600.0
2012-10-05 11:45:00,33.7,33.73,33.7,33.73,16200.0,22.894,22.9144,22.894,22.9144,16200.0
2012-10-05 11:50:00,33.72,33.73,33.72,33.72,20300.0,22.9076,22.9144,22.9076,22.9076,20300.0
2012-10-05 11:55:00,33.72,33.73,33.72,33.72,700.0,22.9076,22.9144,22.9076,22.9076,700.0
2012-10-05 12:00:00,33.73,33.73,33.71,33.71,6300.0,22.9144,22.9144,22.9008,22.9008,6300.0
2012-10-05 12:05:00,33.71,33.71,33.69,33.69,5000.0,22.9008,22.9008,22.8872,22.8872,5000.0
2012-10-05 12:10:00,33.7,33.72,33.7,33.72,19600.0,22.894,22.9076,22.894,22.9076,19600.0
2012-10-05 12:15:00,33.72,33.74,33.71,33.71,32500.0,22.9076,22.9212,22.9008,22.9008,32500.0
2012-10-05 12:20:00,33.72,33.72,33.69,33.7,13700.0,22.9076,22.9076,22.8872,22.894,13700.0
2012-10-05 12:25:00,33.71,33.71,33.7,33.7,6300.0,22.9008,22.9008,22.894,22.894,6300.0
2012-10-05 12:30:00,33.7,33.72,33.7,33.71,30300.0,22.894,22.9076,22.894,22.9008,30300.0
2012-10-05 12:35:00,33.71,33.72,33.7,33.7,4500.0,22.9008,22.9076,22.894,22.894,4500.0
2012-10-05 12:40:00,33.71,33.73,33.71,33.72,14000.0,22.9008,22.9144,22.9008,22.9076,14000.0
2012-10-05 12:45:00,33.71,33.71,33.7,33.7,15600.0,22.9008,22.9008,22.894,22.894,15600.0
2012-10-05 12:50:00,33.69,33.71,33.69,33.71,1900.0,22.8872,22.9008,22.8872,22.9008,1900.0
2012-10-05 12:55:00,33.7,33.72,33.7,33.72,4900.0,22.894,22.9076,22.894,22.9076,4900.0
2012-10-05 13:00:00,33.72,33.73,33.72,33.73,5800.0,22.9076,22.9144,22.9076,22.9144,5800.0
2012-10-05 13:05:00,33.72,33.72,33.72,33.72,5700.0,22.9076,22.9076,22.9076,22.9076,5700.0
2012-10-05 13:10:00,33.73,33.73,33.71,33.71,3400.0,22.9144,22.9144,22.9008,22.9008,3400.0
2012-10-05 13:15:00,33.71,33.72,33.71,33.72,10000.0,22.9008,22.9076,22.9008,22.9076,10000.0
2012-10-05 13:20:00,33.72,33.72,33.71,33.71,10000.0,22.9076,22.9076,22.9008,22.9008,10000.0
2012-10-05 13:25:00,33.71,33.71,33.67,33.67,18900.0,22.9008,22.9008,22.8737,22.8737,18900.0
2012-10-05 13:30:00,33.66,33.67,33.65,33.66,36100.0,22.8669,22.8737,22.8601,22.8669,36100.0
2012-10-05 13:35:00,33.66,33.67,33.66,33.66,2000.0,22.8669,22.8737,22.8669,22.8669,2000.0
2012-10-05 13:40:00,33.66,33.68,33.66,33.66,7500.0,22.8669,22.8804,22.8669,22.8669,7500.0
2012-10-05 13:45:00,33.67,33.67,33.64,33.64,39900.0,22.8737,22.8737,22.8533,22.8533,39900.0
2012-10-05 13:50:00,33.64,33.65,33.64,33.65,10300.0,22.8533,22.8601,22.8533,22.8601,10300.0
2012-10-05 13:55:00,33.66,33.67,33.65,33.66,7200.0,22.8669,22.8737,22.8601,22.8669,7200.0
2012-10-05 14:00:00,33.66,33.66,33.64,33.65,9300.0,22.8669,22.8669,22.8533,22.8601,9300.0
2012-10-05 14:05:00,33.65,33.65,33.63,33.63,22700.0,22.8601,22.8601,22.8465,22.8465,22700.0
2012-10-05 14:10:00,33.62,33.64,33.61,33.64,9800.0,22.8397,22.8533,22.8329,22.8533,9800.0
2012-10-05 14:15:00,33.64,33.65,33.63,33.65,19700.0,22.8533,22.8601,22.8465,22.8601,19700.0
2012-10-05 14:20:00,33.64,33.66,33.63,33.64,111600.0,22.8533,22.8669,22.8465,22.8533,111600.0
2012-10-05 14:25:00,33.63,33.63,33.62,33.63,7500.0,22.8465,22.8465,22.8397,22.8465,7500.0
2012-10-05 14:30:00,33.63,33.63,33.61,33.62,5600.0,22.8465,22.8465,22.8329,22.8397,5600.0
2012-10-05 14:35:00,33.62,33.62,33.61,33.62,8300.0,22.8397,22.8397,22.8329,22.8397,8300.0
2012-10-05 14:40:00,33.62,33.62,33.6,33.6,205400.0,22.8397,22.8397,22.8261,22.8261,205400.0
2012-10-05 14:45:00,33.61,33.62,33.6,33.6,30600.0,22.8329,22.8397,22.8261,22.8261,30600.0
2012-10-05 14:50:00,33.6,33.6,33.55,33.55,11600.0,22.8261,22.8261,22.7921,22.7921,11600.0
2012-10-05 14:55:00,33.55,33.56,33.53,33.53,14800.0,22.7921,22.7989,22.7785,22.7785,14800.0
2012-10-05 15:00:00,33.53,33.55,33.52,33.55,32200.0,22.7785,22.7921,22.7717,22.7921,32200.0
2012-10-05 15:05:00,33.54,33.55,33.51,33.52,24900.0,22.7853,22.7921,22.765,22.7717,24900.0
2012-10-05 15:10:00,33.53,33.53,33.48,33.5,11800.0,22.7785,22.7785,22.7446,22.7582,11800.0
2012-10-05 15:15:00,33.51,33.53,33.5,33.53,25800.0,22.765,22.7785,22.7582,22.7785,25800.0
2012-10-05 15:20:00,33.52,33.54,33.51,33.54,9000.0,22.7717,22.7853,22.765,22.7853,9000.0
2012-10-05 15:25:00,33.55,33.55,33.53,33.54,8800.0,22.7921,22.7921,22.7785,22.7853,8800.0
2012-10-05 15:30:00,33.53,33.53,33.5,33.5,15000.0,22.7785,22.7785,22.7582,22.7582,15000.0
2012-10-05 15:35:00,33.5,33.5,33.48,33.48,6700.0,22.7582,22.7582,22.7446,22.7446,6700.0
2012-10-05 15:40:00,33.48,33.51,33.48,33.49,13200.0,22.7446,22.765,22.7446,22.7514,13200.0
2012-10-05 15:45:00,33.49,33.53,33.49,33.53,16100.0,22.7514,22.7785,22.7514,22.7785,16100.0
2012-10-05 15:50:00,33.54,33.54,33.52,33.52,8100.0,22.7853,22.7853,22.7717,22.7717,8100.0
2012-10-05 15:55:00,33.51,33.55,33.51,33.55,67700.0,22.765,22.7921,22.765,22.7921,67700.0
2012-10-08 09:30:00,33.35,33.35,33.25,33.3,229500.0,22.6563,22.6563,22.5883,22.6223,229500.0
2012-10-08 09:35:00,33.31,33.32,33.28,33.29,24300.0,22.6291,22.6359,22.6087,22.6155,24300.0
2012-10-08 09:40:00,33.28,33.32,33.28,33.32,6600.0,22.6087,22.6359,22.6087,22.6359,6600.0
2012-10-08 09:45:00,33.31,33.32,33.29,33.29,7900.0,22.6291,22.6359,22.6155,22.6155,7900.0
2012-10-08 09:50:00,33.29,33.32,33.29,33.32,19900.0,22.6155,22.6359,22.6155,22.6359,19900.0
2012-10-08 09:55:00,33.33,33.33,33.31,33.32,1700.0,22.6427,22.6427,22.6291,22.6359,1700.0
2012-10-08 10:00:00,33.31,33.34,33.31,33.33,1700.0,22.6291,22.6495,22.6291,22.6427,1700.0
2012-10-08 10:05:00,33.32,33.32,33.31,33.31,2100.0,22.6359,22.6359,22.6291,22.6291,2100.0
2012-10-08 10:10:00,33.33,33.35,33.31,33.35,53500.0,22.6427,22.6563,22.6291,22.6563,53500.0
2012-10-08 10:15:00,33.35,33.35,33.32,33.33,7500.0,22.6563,22.6563,22.6359,22.6427,7500.0
2012-10-08 10:20:00,33.34,33.34,33.3,33.31,7700.0,22.6495,22.6495,22.6223,22.6291,7700.0
2012-10-08 10:25:00,33.31,33.31,33.29,33.3,5500.0,22.6291,22.6291,22.6155,22.6223,5500.0
2012-10-08 10:30:00,33.3,33.3,33.28,33.29,3300.0,22.6223,22.6223,22.6087,22.6155,3300.0
2012-10-08 10:35:00,33.3,33.33,33.3,33.33,7300.0,22.6223,22.6427,22.6223,22.6427,7300.0
2012-10-08 10:40:00,33.34,33.39,33.34,33.38,12700.0,22.6495,22.6834,22.6495,22.6766,12700.0
2012-10-08 10:45:00,33.37,33.37,33.35,33.35,8900.0,22.6698,22.6698,22.6563,22.6563,8900.0
2012-10-08 10:50:00,33.35,33.36,33.34,33.34,12100.0,22.6563,22.6631,22.6495,22.6495,12100.0
2012-10-08 10:55:00,33.34,33.35,33.32,33.32,12700.0,22.6495,22.6563,22.6359,22.6359,12700.0
2012-10-08 11:00:00,33.33,33.35,33.33,33.34,3500.0,22.6427,22.6563,22.6427,22.6495,3500.0
2012-10-08 11:05:00,33.35,33.35,33.31,33.31,3200.0,22.6563,22.6563,22.6291,22.6291,3200.0
2012-10-08 11:10:00,33.3,33.32,33.3,33.31,13600.0,22.6223,22.6359,22.6223,22.6291,13600.0
2012-10-08 11:15:00,33.3,33.31,33.29,33.29,2300.0,22.6223,22.6291,22.6155,22.6155,2300.0
2012-10-08 11:20:00,33.31,33.31,33.3,33.31,5000.0,22.6291,22.6291,22.6223,22.6291,5000.0
2012-10-08 11:25:00,33.31,33.31,33.28,33.31,7600.0,22.6291,22.6291,22.6087,22.6291,7600.0
2012-10-08 11:30:00,33.31,33.31,33.29,33.29,1900.0,22.6291,22.6291,22.6155,22.6155,1900.0
2012-10-08 11:35:00,33.28,33.29,33.27,33.28,5700.0,22.6087,22.6155,22.6019,22.6087,5700.0
2012-10-08 11:40:00,33.28,33.3,33.27,33.3,2400.0,22.6087,22.6223,22.6019,22.6223,2400.0
2012-10-08 11:45:00,33.3,33.3,33.29,33.29,1100.0,22.6223,22.6223,22.6155,22.6155,1100.0
2012-10-08 11:50:00,33.28,33.3,33.28,33.3,3500.0,22.6087,22.6223,22.6087,22.6223,3500.0
2012-10-08 11:55:00,33.3,33.32,33.3,33.31,2400.0,22.6223,22.6359,22.6223,22.6291,2400.0
2012-10-08 12:00:00,33.32,33.32,33.31,33.32,11100.0,22.6359,22.6359,22.6291,22.6359,11100.0
2012-10-08 12:05:00,33.31,33.32,33.3,33.32,12300.0,22.6291,22.6359,22.6223,22.6359,12300.0
2012-10-08 12:10:00,33.32,33.33,33.31,33.33,7300.0,22.6359,22.6427,22.6291,22.6427,7300.0
2012-10-08 12:15:00,33.33,33.34,33.33,33.33,3200.0,22.6427,22.6495,22.6427,22.6427,3200.0
2012-10-08 12:20:00,33.34,33.34,33.33,33.33,1800.0,22.6495,22.6495,22.6427,22.6427,1800.0
2012-10-08 12:25:00,33.32,33.34,33.32,33.33,3500.0,22.6359,22.6495,22.6359,22.6427,3500.0
2012-10-08 12:30:00,33.34,33.34,33.32,33.32,6000.0,22.6495,22.6495,22.6359,22.6359,6000.0
2012-10-08 12:35:00,33.32,33.32,33.31,33.32,16100.0,22.6359,22.6359,22.6291,22.6359,16100.0
2012-10-08 12:40:00,33.32,33.33,33.31,33.33,15000.0,22.6359,22.6427,22.6291,22.6427,15000.0
2012-10-08 12:45:00,33.32,33.32,33.31,33.31,12100.0,22.6359,22.6359,22.6291,22.6291,12100.0
2012-10-08 12:50:00,33.32,33.32,33.3,33.3,10000.0,22.6359,22.6359,22.6223,22.6223,10000.0
2012-10-08 12:55:00,33.32,33.34,33.31,33.33,4600.0,22.6359,22.6495,22.6291,22.6427,4600.0
2012-10-08 13:00:00,33.34,33.35,33.32,33.32,9900.0,22.6495,22.6563,22.6359,22.6359,9900.0
2012-10-08 13:05:00,33.32,33.32,33.31,33.31,1900.0,22.6359,22.6359,22.6291,22.6291,1900.0
2012-10-08 13:10:00,33.31,33.32,33.3,33.3,2100.0,22.6291,22.6359,22.6223,22.6223,2100.0
2012-10-08 13:15:00,33.31,33.32,33.3,33.32,1200.0,22.6291,22.6359,22.6223,22.6359,1200.0
2012-10-08 13:20:00,33.31,33.32,33.3,33.31,1800.0,22.6291,22.6359,22.6223,22.6291,1800.0
2012-10-08 13:25:00,33.3,33.32,33.3,33.32,4000.0,22.6223,22.6359,22.6223,22.6359,4000.0
2012-10-08 13:30:00,33.32,33.33,33.31,33.32,8400.0,22.6359,22.6427,22.6291,22.6359,8400.0
2012-10-08 13:35:00,33.33,33.33,33.31,33.31,4800.0,22.6427,22.6427,22.6291,22.6291,4800.0
2012-10-08 13:40:00,33.31,33.33,33.31,33.32,3800.0,22.6291,22.6427,22.6291,22.6359,3800.0
2012-10-08 13:45:00,33.32,33.32,33.31,33.31,2900.0,22.6359,22.6359,22.6291,22.6291,2900.0
2012-10-08 13:50:00,33.31,33.32,33.3,33.32,4300.0,22.6291,22.6359,22.6223,22.6359,4300.0
2012-10-08 13:55:00,33.31,33.32,33.31,33.32,9200.0,22.6291,22.6359,22.6291,22.6359,9200.0
2012-10-08 14:00:00,33.32,33.33,33.32,33.33,500.0,22.6359,22.6427,22.6359,22.6427,500.0
2012-10-08 14:05:00,33.33,33.33,33.32,33.32,7200.0,22.6427,22.6427,22.6359,22.6359,7200.0
2012-10-08 14:10:00,33.32,33.32,33.31,33.31,1500.0,22.6359,22.6359,22.6291,22.6291,1500.0
2012-10-08 14:15:00,33.32,33.33,33.31,33.33,2400.0,22.6359,22.6427,22.6291,22.6427,2400.0
2012-10-08 14:20:00,33.33,33.33,33.32,33.32,7600.0,22.6427,22.6427,22.6359,22.6359,7600.0
2012-10-08 14:25:00,33.33,33.33,33.32,33.33,17100.0,22.6427,22.6427,22.6359,22.6427,17100.0
2012-10-08 14:30:00,33.33,33.33,33.31,33.32,12000.0,22.6427,22.6427,22.6291,22.6359,12000.0
2012-10-08 14:35:00,33.32,33.33,33.32,33.32,2400.0,22.6359,22.6427,22.6359,22.6359,2400.0
2012-10-08 14:40:00,33.33,33.33,33.3,33.31,4000.0,22.6427,22.6427,22.6223,22.6291,4000.0
2012-10-08 14:45:00,33.3,33.31,33.3,33.31,5300.0,22.6223,22.6291,22.6223,22.6291,5300.0
2012-10-08 14:50:00,33.31,33.32,33.3,33.32,2300.0,22.6291,22.6359,22.6223,22.6359,2300.0
2012-10-08 14:55:00,33.31,33.32,33.29,33.31,74000.0,22.6291,22.6359,22.6155,22.6291,74000.0
2012-10-08 15:00:00,33.31,33.33,33.31,33.33,15300.0,22.6291,22.6427,22.6291,22.6427,15300.0
2012-10-08 15:05:00,33.34,33.34,33.33,33.33,9100.0,22.6495,22.6495,22.6427,22.6427,9100.0
2012-10-08 15:10:00,33.33,33.35,33.32,33.34,20300.0,22.6427,22.6563,22.6359,22.6495,20300.0
2012-10-08 15:15:00,33.34,33.36,33.34,33.35,4000.0,22.6495,22.6631,22.6495,22.6563,4000.0
2012-10-08 15:20:00,33.35,33.36,33.33,33.34,11100.0,22.6563,22.6631,22.6427,22.6495,11100.0
2012-10-08 15:25:00,33.33,33.35,33.33,33.35,39300.0,22.6427,22.6563,22.6427,22.6563,39300.0
2012-10-08 15:30:00,33.34,33.36,33.34,33.34,51200.0,22.6495,22.6631,22.6495,22.6495,51200.0
2012-10-08 15:35:00,33.34,33.36,33.34,33.35,29800.0,22.6495,22.6631,22.6495,22.6563,29800.0
2012-10-08 15:40:00,33.34,33.35,33.33,33.34,12800.0,22.6495,22.6563,22.6427,22.6495,12800.0
2012-10-08 15:45:00,33.34,33.35,33.33,33.35,24900.0,22.6495,22.6563,22.6427,22.6563,24900.0
2012-10-08 15:50:00,33.34,33.36,33.34,33.35,40900.0,22.6495,22.6631,22.6495,22.6563,40900.0
2012-10-08 15:55:00,33.35,33.35,33.34,33.34,31600.0,22.6563,22.6563,22.6495,22.6495,31600.0
2012-10-09 09:30:00,33.11,33.15,33.08,33.08,28400.0,22.4932,22.5204,22.4728,22.4728,28400.0
2012-10-09 09:35:00,33.08,33.11,33.08,33.1,14300.0,22.4728,22.4932,22.4728,22.4864,14300.0
2012-10-09 09:40:00,33.11,33.19,33.11,33.18,16300.0,22.4932,22.5476,22.4932,22.5408,16300.0
2012-10-09 09:45:00,33.19,33.19,33.11,33.11,7900.0,22.5476,22.5476,22.4932,22.4932,7900.0
2012-10-09 09:50:00,33.12,33.13,33.08,33.09,10300.0,22.5,22.5068,22.4728,22.4796,10300.0
2012-10-09 09:55:00,33.08,33.11,33.08,33.1,10200.0,22.4728,22.4932,22.4728,22.4864,10200.0
2012-10-09 10:00:00,33.12,33.14,33.12,33.13,4200.0,22.5,22.5136,22.5,22.5068,4200.0
2012-10-09 10:05:00,33.14,33.14,33.09,33.1,20900.0,22.5136,22.5136,22.4796,22.4864,20900.0
2012-10-09 10:10:00,33.1,33.15,33.1,33.15,8300.0,22.4864,22.5204,22.4864,22.5204,8300.0
2012-10-09 10:15:00,33.13,33.17,33.13,33.14,7300.0,22.5068,22.534,22.5068,22.5136,7300.0
2012-10-09 10:20:00,33.15,33.15,33.13,33.14,9100.0,22.5204,22.5204,22.5068,22.5136,9100.0
2012-10-09 10:25:00,33.14,33.15,33.11,33.11,3800.0,22.5136,22.5204,22.4932,22.4932,3800.0
2012-10-09 10:30:00,33.11,33.15,33.11,33.14,5300.0,22.4932,22.5204,22.4932,22.5136,5300.0
2012-10-09 10:35:00,33.14,33.14,33.09,33.09,21000.0,22.5136,22.5136,22.4796,22.4796,21000.0
2012-10-09 10:40:00,33.09,33.1,33.08,33.08,8100.0,22.4796,22.4864,22.4728,22.4728,8100.0
2012-10-09 10:45:00,33.1,33.1,33.02,33.02,24000.0,22.4864,22.4864,22.4321,22.4321,24000.0
2012-10-09 10:50:00,33.02,33.02,32.98,33.01,19400.0,22.4321,22.4321,22.4049,22.4253,19400.0
2012-10-09 10:55:00,33.0,33.01,32.94,32.98,11900.0,22.4185,22.4253,22.3777,22.4049,11900.0
2012-10-09 11:00:00,32.98,32.98,32.91,32.92,11900.0,22.4049,22.4049,22.3573,22.3641,11900.0
2012-10-09 11:05:00,32.94,32.97,32.94,32.97,29000.0,22.3777,22.3981,22.3777,22.3981,29000.0
2012-10-09 11:10:00,32.96,32.97,32.94,32.94,21500.0,22.3913,22.3981,22.3777,22.3777,21500.0
2012-10-09 11:15:00,32.94,32.94,32.89,32.89,20800.0,22.3777,22.3777,22.3438,22.3438,20800.0
2012-10-09 11:20:00,32.89,32.93,32.89,32.91,26000.0,22.3438,22.3709,22.3438,22.3573,26000.0
2012-10-09 11:25:00,32.91,32.94,32.89,32.9,119800.0,22.3573,22.3777,22.3438,22.3506,119800.0
2012-10-09 11:30:00,32.9,32.93,32.88,32.93,57500.0,22.3506,22.3709,22.337,22.3709,57500.0
2012-10-09 11:35:00,32.95,32.95,32.92,32.92,108200.0,22.3845,22.3845,22.3641,22.3641,108200.0
2012-10-09 11:40:00,32.92,32.93,32.89,32.9,58100.0,22.3641,22.3709,22.3438,22.3506,58100.0
2012-10-09 11:45:00,32.9,32.9,32.86,32.88,28900.0,22.3506,22.3506,22.3234,22.337,28900.0
2012-10-09 11:50:00,32.89,32.91,32.89,32.9,28200.0,22.3438,22.3573,22.3438,22.3506,28200.0
2012-10-09 11:55:00,32.91,32.91,32.9,32.91,27300.0,22.3573,22.3573,22.3506,22.3573,27300.0
2012-10-09 12:00:00,32.9,32.93,32.9,32.92,11800.0,22.3506,22.3709,22.3506,22.3641,11800.0
2012-10-09 12:05:00,32.92,32.94,32.92,32.93,27700.0,22.3641,22.3777,22.3641,22.3709,27700.0
2012-10-09 12:10:00,32.93,32.96,32.93,32.95,17900.0,22.3709,22.3913,22.3709,22.3845,17900.0
2012-10-09 12:15:00,32.97,32.97,32.94,32.94,17700.0,22.3981,22.3981,22.3777,22.3777,17700.0
2012-10-09 12:20:00,32.94,32.96,32.94,32.94,11900.0,22.3777,22.3913,22.3777,22.3777,11900.0
2012-10-09 12:25:00,32.95,32.97,32.94,32.96,5200.0,22.3845,22.3981,22.3777,22.3913,5200.0
2012-10-09 12:30:00,32.95,32.96,32.92,32.93,19400.0,22.3845,22.3913,22.3641,22.3709,19400.0
2012-10-09 12:35:00,32.92,32.94,32.92,32.93,5900.0,22.3641,22.3777,22.3641,22.3709,5900.0
2012-10-09 12:40:00,32.93,32.95,32.92,32.94,6300.0,22.3709,22.3845,22.3641,22.3777,6300.0
2012-10-09 12:45:00,32.93,32.94,32.92,32.93,25900.0,22.3709,22.3777,22.3641,22.3709,25900.0
2012-10-09 12:50:00,32.92,32.93,32.92,32.92,8000.0,22.3641,22.3709,22.3641,22.3641,8000.0
2012-10-09 12:55:00,32.92,32.93,32.92,32.92,2300.0,22.3641,22.3709,22.3641,22.3641,2300.0
2012-10-09 13:00:00,32.93,32.94,32.9,32.9,32100.0,22.3709,22.3777,22.3506,22.3506,32100.0
2012-10-09 13:05:00,32.92,32.93,32.9,32.91,13600.0,22.3641,22.3709,22.3506,22.3573,13600.0
2012-10-09 13:10:00,32.92,32.93,32.91,32.93,10500.0,22.3641,22.3709,22.3573,22.3709,10500.0
2012-10-09 13:15:00,32.93,32.93,32.9,32.93,6200.0,22.3709,22.3709,22.3506,22.3709,6200.0
2012-10-09 13:20:00,32.93,32.93,32.91,32.93,11600.0,22.3709,22.3709,22.3573,22.3709,11600.0
2012-10-09 13:25:00,32.93,32.94,32.9,32.9,20300.0,22.3709,22.3777,22.3506,22.3506,20300.0
2012-10-09 13:30:00,32.9,32.92,32.9,32.9,8100.0,22.3506,22.3641,22.3506,22.3506,8100.0
2012-10-09 13:35:00,32.91,32.93,32.9,32.93,22100.0,22.3573,22.3709,22.3506,22.3709,22100.0
2012-10-09 13:40:00,32.93,32.93,32.92,32.92,4000.0,22.3709,22.3709,22.3641,22.3641,4000.0
2012-10-09 13:45:00,32.93,32.93,32.92,32.92,7800.0,22.3709,22.3709,22.3641,22.3641,7800.0
2012-10-09 13:50:00,32.92,32.94,32.92,32.92,22400.0,22.3641,22.3777,22.3641,22.3641,22400.0
2012-10-09 13:55:00,32.93,32.94,32.9,32.9,8200.0,22.3709,22.3777,22.3506,22.3506,8200.0
2012-10-09 14:00:00,32.91,32.94,32.91,32.92,12000.0,22.3573,22.3777,22.3573,22.3641,12000.0
2012-10-09 14:05:00,32.92,32.93,32.9,32.91,6500.0,22.3641,22.3709,22.3506,22.3573,6500.0
2012-10-09 14:10:00,32.91,32.93,32.91,32.91,6200.0,22.3573,22.3709,22.3573,22.3573,6200.0
2012-10-09 14:15:00,32.91,32.94,32.89,32.94,14100.0,22.3573,22.3777,22.3438,22.3777,14100.0
2012-10-09 14:20:00,32.93,32.94,32.92,32.94,9100.0,22.3709,22.3777,22.3641,22.3777,9100.0
2012-10-09 14:25:00,32.94,32.96,32.93,32.93,11800.0,22.3777,22.3913,22.3709,22.3709,11800.0
2012-10-09 14:30:00,32.93,32.94,32.92,32.92,4800.0,22.3709,22.3777,22.3641,22.3641,4800.0
2012-10-09 14:35:00,32.92,32.95,32.92,32.92,15300.0,22.3641,22.3845,22.3641,22.3641,15300.0
2012-10-09 14:40:00,32.91,32.92,32.9,32.92,10500.0,22.3573,22.3641,22.3506,22.3641,10500.0
2012-10-09 14:45:00,32.92,32.93,32.9,32.92,136400.0,22.3641,22.3709,22.3506,22.3641,136400.0
2012-10-09 14:50:00,32.93,32.94,32.91,32.94,20300.0,22.3709,22.3777,22.3573,22.3777,20300.0
2012-10-09 14:55:00,32.94,32.96,32.92,32.95,16900.0,22.3777,22.3913,22.3641,22.3845,16900.0
2012-10-09 15:00:00,32.95,32.97,32.93,32.94,17500.0,22.3845,22.3981,22.3709,22.3777,17500.0
2012-10-09 15:05:00,32.93,32.95,32.93,32.95,37000.0,22.3709,22.3845,22.3709,22.3845,37000.0
2012-10-09 15:10:00,32.95,32.96,32.91,32.91,54500.0,22.3845,22.3913,22.3573,22.3573,54500.0
2012-10-09 15:15:00,32.92,32.94,32.9,32.92,20300.0,22.3641,22.3777,22.3506,22.3641,20300.0
2012-10-09 15:20:00,32.91,32.92,32.87,32.89,30900.0,22.3573,22.3641,22.3302,22.3438,30900.0
2012-10-09 15:25:00,32.88,32.9,32.87,32.88,23200.0,22.337,22.3506,22.3302,22.337,23200.0
2012-10-09 15:30:00,32.89,32.89,32.86,32.86,14500.0,22.3438,22.3438,22.3234,22.3234,14500.0
2012-10-09 15:35:00,32.87,32.89,32.87,32.88,25500.0,22.3302,22.3438,22.3302,22.337,25500.0
2012-10-09 15:40:00,32.88,32.9,32.88,32.89,36800.0,22.337,22.3506,22.337,22.3438,36800.0
2012-10-09 15:45:00,32.88,32.9,32.88,32.89,42900.0,22.337,22.3506,22.337,22.3438,42900.0
2012-10-09 15:50:00,32.88,32.89,32.85,32.86,39100.0,22.337,22.3438,22.3166,22.3234,39100.0
2012-10-09 15:55:00,32.86,32.87,32.84,32.86,82300.0,22.3234,22.3302,22.3098,22.3234,82300.0
2012-10-10 09:30:00,32.86,32.89,32.84,32.84,28900.0,22.3234,22.3438,22.3098,22.3098,28900.0
2012-10-10 09:35:00,32.83,32.83,32.78,32.79,9100.0,22.303,22.303,22.269,22.2758,9100.0
2012-10-10 09:40:00,32.78,32.79,32.76,32.78,19900.0,22.269,22.2758,22.2554,22.269,19900.0
2012-10-10 09:45:00,32.79,32.81,32.79,32.81,15000.0,22.2758,22.2894,22.2758,22.2894,15000.0
2012-10-10 09:50:00,32.82,32.84,32.8,32.8,9600.0,22.2962,22.3098,22.2826,22.2826,9600.0
2012-10-10 09:55:00,32.8,32.8,32.77,32.8,21200.0,22.2826,22.2826,22.2622,22.2826,21200.0
2012-10-10 10:00:00,32.8,32.85,32.8,32.85,17200.0,22.2826,22.3166,22.2826,22.3166,17200.0
2012-10-10 10:05:00,32.84,32.85,32.81,32.83,7900.0,22.3098,22.3166,22.2894,22.303,7900.0
2012-10-10 10:10:00,32.83,32.86,32.82,32.83,11300.0,22.303,22.3234,22.2962,22.303,11300.0
2012-10-10 10:15:00,32.83,32.84,32.8,32.83,18600.0,22.303,22.3098,22.2826,22.303,18600.0
2012-10-10 10:20:00,32.83,32.85,32.83,32.84,25300.0,22.303,22.3166,22.303,22.3098,25300.0
2012-10-10 10:25:00,32.86,32.92,32.86,32.91,42500.0,22.3234,22.3641,22.3234,22.3573,42500.0
2012-10-10 10:30:00,32.92,32.93,32.9,32.9,15400.0,22.3641,22.3709,22.3506,22.3506,15400.0
2012-10-10 10:35:00,32.89,32.89,32.86,32.88,25400.0,22.3438,22.3438,22.3234,22.337,25400.0
2012-10-10 10:40:00,32.88,32.88,32.85,32.85,5500.0,22.337,22.337,22.3166,22.3166,5500.0
2012-10-10 10:45:00,32.85,32.86,32.82,32.83,18900.0,22.3166,22.3234,22.2962,22.303,18900.0
2012-10-10 10:50:00,32.82,32.85,32.82,32.85,3500.0,22.2962,22.3166,22.2962,22.3166,3500.0
2012-10-10 10:55:00,32.86,32.88,32.83,32.84,45900.0,22.3234,22.337,22.303,22.3098,45900.0
2012-10-10 11:00:00,32.84,32.84,32.83,32.84,14600.0,22.3098,22.3098,22.303,22.3098,14600.0
2012-10-10 11:05:00,32.86,32.88,32.85,32.87,13400.0,22.3234,22.337,22.3166,22.3302,13400.0
2012-10-10 11:10:00,32.87,32.87,32.84,32.84,24400.0,22.3302,22.3302,22.3098,22.3098,24400.0
2012-10-10 11:15:00,32.84,32.85,32.82,32.82,3200.0,22.3098,22.3166,22.2962,22.2962,3200.0
2012-10-10 11:20:00,32.83,32.84,32.82,32.82,11000.0,22.303,22.3098,22.2962,22.2962,11000.0
2012-10-10 11:25:00,32.83,32.84,32.83,32.83,8000.0,22.303,22.3098,22.303,22.303,8000.0
2012-10-10 11:30:00,32.83,32.83,32.79,32.79,61600.0,22.303,22.303,22.2758,22.2758,61600.0
2012-10-10 11:35:00,32.78,32.78,32.75,32.77,12000.0,22.269,22.269,22.2486,22.2622,12000.0
2012-10-10 11:40:00,32.77,32.79,32.76,32.78,1900.0,22.2622,22.2758,22.2554,22.269,1900.0
2012-10-10 11:45:00,32.78,32.78,32.75,32.76,15700.0,22.269,22.269,22.2486,22.2554,15700.0
2012-10-10 11:50:00,32.75,32.75,32.7,32.71,13200.0,22.2486,22.2486,22.2147,22.2215,13200.0
2012-10-10 11:55:00,32.73,32.74,32.73,32.74,2900.0,22.2351,22.2419,22.2351,22.2419,2900.0
2012-10-10 12:00:00,32.74,32.76,32.73,32.75,33300.0,22.2419,22.2554,22.2351,22.2486,33300.0
2012-10-10 12:05:00,32.76,32.76,32.75,32.76,1100.0,22.2554,22.2554,22.2486,22.2554,1100.0
2012-10-10 12:10:00,32.76,32.79,32.76,32.77,13000.0,22.2554,22.2758,22.2554,22.2622,13000.0
2012-10-10 12:15:00,32.77,32.77,32.73,32.73,6600.0,22.2622,22.2622,22.2351,22.2351,6600.0
2012-10-10 12:20:00,32.73,32.77,32.73,32.77,9100.0,22.2351,22.2622,22.2351,22.2622,9100.0
2012-10-10 12:25:00,32.76,32.78,32.76,32.78,33400.0,22.2554,22.269,22.2554,22.269,33400.0
2012-10-10 12:30:00,32.77,32.77,32.75,32.75,16600.0,22.2622,22.2622,22.2486,22.2486,16600.0
2012-10-10 12:35:00,32.75,32.75,32.71,32.73,35500.0,22.2486,22.2486,22.2215,22.2351,35500.0
2012-10-10 12:40:00,32.74,32.74,32.72,32.74,12400.0,22.2419,22.2419,22.2283,22.2419,12400.0
2012-10-10 12:45:00,32.74,32.74,32.7,32.71,21200.0,22.2419,22.2419,22.2147,22.2215,21200.0
2012-10-10 12:50:00,32.72,32.73,32.7,32.71,11300.0,22.2283,22.2351,22.2147,22.2215,11300.0
2012-10-10 12:55:00,32.71,32.71,32.68,32.68,4800.0,22.2215,22.2215,22.2011,22.2011,4800.0
2012-10-10 13:00:00,32.68,32.68,32.67,32.67,17800.0,22.2011,22.2011,22.1943,22.1943,17800.0
2012-10-10 13:05:00,32.67,32.68,32.67,32.67,1300.0,22.1943,22.2011,22.1943,22.1943,1300.0
2012-10-10 13:10:00,32.69,32.7,32.69,32.7,6400.0,22.2079,22.2147,22.2079,22.2147,6400.0
2012-10-10 13:15:00,32.71,32.73,32.71,32.71,9600.0,22.2215,22.2351,22.2215,22.2215,9600.0
2012-10-10 13:20:00,32.71,32.72,32.71,32.71,7000.0,22.2215,22.2283,22.2215,22.2215,7000.0
2012-10-10 13:25:00,32.72,32.73,32.71,32.72,34500.0,22.2283,22.2351,22.2215,22.2283,34500.0
2012-10-10 13:30:00,32.72,32.74,32.7,32.73,15000.0,22.2283,22.2419,22.2147,22.2351,15000.0
2012-10-10 13:35:00,32.73,32.74,32.71,32.71,8100.0,22.2351,22.2419,22.2215,22.2215,8100.0
2012-10-10 13:40:00,32.72,32.72,32.7,32.71,5700.0,22.2283,22.2283,22.2147,22.2215,5700.0
2012-10-10 13:45:00,32.71,32.71,32.69,32.71,8600.0,22.2215,22.2215,22.2079,22.2215,8600.0
2012-10-10 13:50:00,32.7,32.71,32.69,32.69,4000.0,22.2147,22.2215,22.2079,22.2079,4000.0
2012-10-10 13:55:00,32.7,32.71,32.68,32.7,23900.0,22.2147,22.2215,22.2011,22.2147,23900.0
2012-10-10 14:00:00,32.7,32.78,32.7,32.75,13400.0,22.2147,22.269,22.2147,22.2486,13400.0
2012-10-10 14:05:00,32.75,32.77,32.75,32.76,7300.0,22.2486,22.2622,22.2486,22.2554,7300.0
2012-10-10 14:10:00,32.76,32.76,32.73,32.74,4700.0,22.2554,22.2554,22.2351,22.2419,4700.0
2012-10-10 14:15:00,32.74,32.76,32.74,32.75,23400.0,22.2419,22.2554,22.2419,22.2486,23400.0
2012-10-10 14:20:00,32.75,32.75,32.73,32.74,22700.0,22.2486,22.2486,22.2351,22.2419,22700.0
2012-10-10 14:25:00,32.74,32.74,32.74,32.74,18100.0,22.2419,22.2419,22.2419,22.2419,18100.0
2012-10-10 14:30:00,32.75,32.75,32.74,32.74,12000.0,22.2486,22.2486,22.2419,22.2419,12000.0
2012-10-10 14:35:00,32.74,32.75,32.72,32.74,11400.0,22.2419,22.2486,22.2283,22.2419,11400.0
2012-10-10 14:40:00,32.73,32.74,32.73,32.74,12700.0,22.2351,22.2419,22.2351,22.2419,12700.0
2012-10-10 14:45:00,32.75,32.75,32.72,32.74,68200.0,22.2486,22.2486,22.2283,22.2419,68200.0
2012-10-10 14:50:00,32.75,32.76,32.74,32.75,63600.0,22.2486,22.2554,22.2419,22.2486,63600.0
2012-10-10 14:55:00,32.75,32.76,32.74,32.75,13100.0,22.2486,22.2554,22.2419,22.2486,13100.0
2012-10-10 15:00:00,32.74,32.75,32.73,32.75,9900.0,22.2419,22.2486,22.2351,22.2486,9900.0
2012-10-10 15:05:00,32.75,32.77,32.74,32.76,53800.0,22.2486,22.2622,22.2419,22.2554,53800.0
2012-10-10 15:10:00,32.76,32.78,32.75,32.76,25200.0,22.2554,22.269,22.2486,22.2554,25200.0
2012-10-10 15:15:00,32.76,32.76,32.74,32.75,14200.0,22.2554,22.2554,22.2419,22.2486,14200.0
2012-10-10 15:20:00,32.74,32.75,32.72,32.75,12600.0,22.2419,22.2486,22.2283,22.2486,12600.0
2012-10-10 15:25:00,32.73,32.76,32.73,32.76,17800.0,22.2351,22.2554,22.2351,22.2554,17800.0
2012-10-10 15:30:00,32.75,32.76,32.73,32.74,73700.0,22.2486,22.2554,22.2351,22.2419,73700.0
2012-10-10 15:35:00,32.73,32.74,32.72,32.73,25500.0,22.2351,22.2419,22.2283,22.2351,25500.0
2012-10-10 15:40:00,32.73,32.74,32.73,32.74,43800.0,22.2351,22.2419,22.2351,22.2419,43800.0
2012-10-10 15:45:00,32.74,32.75,32.73,32.73,12200.0,22.2419,22.2486,22.2351,22.2351,12200.0
2012-10-10 15:50:00,32.73,32.74,32.71,32.72,6400.0,22.2351,22.2419,22.2215,22.2283,6400.0
2012-10-10 15:55:00,32.73,32.76,32.71,32.76,46200.0,22.2351,22.2554,22.2215,22.2554,46200.0
2012-10-11 09:30:00,33.12,33.12,33.09,33.09,13200.0,22.5,22.5,22.4796,22.4796,13200.0
2012-10-11 09:35:00,33.1,33.1,33.08,33.08,23600.0,22.4864,22.4864,22.4728,22.4728,23600.0
2012-10-11 09:40:00,33.09,33.1,33.07,33.08,13000.0,22.4796,22.4864,22.466,22.4728,13000.0
2012-10-11 09:45:00,33.07,33.09,33.06,33.07,21900.0,22.466,22.4796,22.4592,22.466,21900.0
2012-10-11 09:50:00,33.06,33.09,33.06,33.07,14900.0,22.4592,22.4796,22.4592,22.466,14900.0
2012-10-11 09:55:00,33.07,33.11,33.07,33.1,28900.0,22.466,22.4932,22.466,22.4864,28900.0
2012-10-11 10:00:00,33.11,33.14,33.09,33.09,47700.0,22.4932,22.5136,22.4796,22.4796,47700.0
2012-10-11 10:05:00,33.09,33.09,33.07,33.09,9800.0,22.4796,22.4796,22.466,22.4796,9800.0
2012-10-11 10:10:00,33.1,33.1,33.09,33.09,22300.0,22.4864,22.4864,22.4796,22.4796,22300.0
2012-10-11 10:15:00,33.11,33.12,33.1,33.11,13400.0,22.4932,22.5,22.4864,22.4932,13400.0
2012-10-11 10:20:00,33.13,33.14,33.12,33.12,12600.0,22.5068,22.5136,22.5,22.5,12600.0
2012-10-11 10:25:00,33.12,33.12,33.11,33.12,11000.0,22.5,22.5,22.4932,22.5,11000.0
2012-10-11 10:30:00,33.12,33.13,33.12,33.13,5400.0,22.5,22.5068,22.5,22.5068,5400.0
2012-10-11 10:35:00,33.14,33.15,33.14,33.14,12900.0,22.5136,22.5204,22.5136,22.5136,12900.0
2012-10-11 10:40:00,33.15,33.19,33.15,33.18,8100.0,22.5204,22.5476,22.5204,22.5408,8100.0
2012-10-11 10:45:00,33.19,33.2,33.16,33.16,5400.0,22.5476,22.5544,22.5272,22.5272,5400.0
2012-10-11 10:50:00,33.18,33.19,33.16,33.16,1400.0,22.5408,22.5476,22.5272,22.5272,1400.0
2012-10-11 10:55:00,33.16,33.17,33.14,33.17,25500.0,22.5272,22.534,22.5136,22.534,25500.0
2012-10-11 11:00:00,33.17,33.19,33.16,33.18,9000.0,22.534,22.5476,22.5272,22.5408,9000.0
2012-10-11 11:05:00,33.17,33.17,33.13,33.13,5200.0,22.534,22.534,22.5068,22.5068,5200.0
2012-10-11 11:10:00,33.13,33.15,33.13,33.14,7400.0,22.5068,22.5204,22.5068,22.5136,7400.0
2012-10-11 11:15:00,33.14,33.15,33.07,33.08,44100.0,22.5136,22.5204,22.466,22.4728,44100.0
2012-10-11 11:20:00,33.08,33.1,33.08,33.09,4700.0,22.4728,22.4864,22.4728,22.4796,4700.0
2012-10-11 11:25:00,33.1,33.13,33.09,33.11,65400.0,22.4864,22.5068,22.4796,22.4932,65400.0
2012-10-11 11:30:00,33.1,33.1,33.08,33.09,36200.0,22.4864,22.4864,22.4728,22.4796,36200.0
2012-10-11 11:35:00,33.1,33.1,33.08,33.08,4200.0,22.4864,22.4864,22.4728,22.4728,4200.0
2012-10-11 11:40:00,33.07,33.07,33.03,33.04,11600.0,22.466,22.466,22.4389,22.4457,11600.0
2012-10-11 11:45:00,33.03,33.06,33.03,33.06,13100.0,22.4389,22.4592,22.4389,22.4592,13100.0
2012-10-11 11:50:00,33.06,33.06,33.01,33.02,10600.0,22.4592,22.4592,22.4253,22.4321,10600.0
2012-10-11 11:55:00,33.03,33.05,33.03,33.04,6700.0,22.4389,22.4525,22.4389,22.4457,6700.0
2012-10-11 12:00:00,33.06,33.06,33.04,33.04,7800.0,22.4592,22.4592,22.4457,22.4457,7800.0
2012-10-11 12:05:00,33.05,33.07,33.05,33.06,6300.0,22.4525,22.466,22.4525,22.4592,6300.0
2012-10-11 12:10:00,33.06,33.09,33.06,33.09,20000.0,22.4592,22.4796,22.4592,22.4796,20000.0
2012-10-11 12:15:00,33.08,33.09,33.08,33.08,6100.0,22.4728,22.4796,22.4728,22.4728,6100.0
2012-10-11 12:20:00,33.08,33.08,33.05,33.06,11500.0,22.4728,22.4728,22.4525,22.4592,11500.0
2012-10-11 12:25:00,33.05,33.05,33.04,33.05,2900.0,22.4525,22.4525,22.4457,22.4525,2900.0
2012-10-11 12:30:00,33.05,33.06,33.04,33.05,8200.0,22.4525,22.4592,22.4457,22.4525,8200.0
2012-10-11 12:35:00,33.06,33.07,33.06,33.07,3500.0,22.4592,22.466,22.4592,22.466,3500.0
2012-10-11 12:40:00,33.06,33.07,33.05,33.05,5000.0,22.4592,22.466,22.4525,22.4525,5000.0
2012-10-11 12:45:00,33.05,33.09,33.04,33.09,61600.0,22.4525,22.4796,22.4457,22.4796,61600.0
2012-10-11 12:50:00,33.09,33.1,33.08,33.1,8200.0,22.4796,22.4864,22.4728,22.4864,8200.0
2012-10-11 12:55:00,33.09,33.09,33.06,33.07,8700.0,22.4796,22.4796,22.4592,22.466,8700.0
2012-10-11 13:00:00,33.07,33.08,33.04,33.08,14700.0,22.466,22.4728,22.4457,22.4728,14700.0
2012-10-11 13:05:00,33.08,33.08,33.07,33.07,3900.0,22.4728,22.4728,22.466,22.466,3900.0
2012-10-11 13:10:00,33.07,33.07,33.05,33.05,8500.0,22.466,22.466,22.4525,22.4525,8500.0
2012-10-11 13:15:00,33.07,33.07,33.06,33.07,2800.0,22.466,22.466,22.4592,22.466,2800.0
2012-10-11 13:20:00,33.06,33.06,33.03,33.03,7100.0,22.4592,22.4592,22.4389,22.4389,7100.0
2012-10-11 13:25:00,33.04,33.06,33.04,33.05,7500.0,22.4457,22.4592,22.4457,22.4525,7500.0
2012-10-11 13:30:00,33.04,33.04,33.01,33.01,7800.0,22.4457,22.4457,22.4253,22.4253,7800.0
2012-10-11 13:35:00,33.02,33.02,33.01,33.02,1600.0,22.4321,22.4321,22.4253,22.4321,1600.0
2012-10-11 13:40:00,33.02,33.02,32.99,32.99,12300.0,22.4321,22.4321,22.4117,22.4117,12300.0
2012-10-11 13:45:00,32.99,33.02,32.98,33.01,9300.0,22.4117,22.4321,22.4049,22.4253,9300.0
2012-10-11 13:50:00,33.01,33.01,32.98,32.99,3800.0,22.4253,22.4253,22.4049,22.4117,3800.0
2012-10-11 13:55:00,32.99,33.0,32.99,33.0,5700.0,22.4117,22.4185,22.4117,22.4185,5700.0
2012-10-11 14:00:00,32.99,33.01,32.99,33.0,8700.0,22.4117,22.4253,22.4117,22.4185,8700.0
2012-10-11 14:05:00,33.01,33.01,33.0,33.0,5700.0,22.4253,22.4253,22.4185,22.4185,5700.0
2012-10-11 14:10:00,33.0,33.04,33.0,33.03,13900.0,22.4185,22.4457,22.4185,22.4389,13900.0
2012-10-11 14:15:00,33.03,33.03,33.01,33.03,75900.0,22.4389,22.4389,22.4253,22.4389,75900.0
2012-10-11 14:20:00,33.02,33.02,33.01,33.02,25800.0,22.4321,22.4321,22.4253,22.4321,25800.0
2012-10-11 14:25:00,33.03,33.03,33.02,33.03,15300.0,22.4389,22.4389,22.4321,22.4389,15300.0
2012-10-11 14:30:00,33.03,33.03,33.02,33.02,48700.0,22.4389,22.4389,22.4321,22.4321,48700.0
2012-10-11 14:35:00,33.01,33.03,33.01,33.02,30000.0,22.4253,22.4389,22.4253,22.4321,30000.0
2012-10-11 14:40:00,33.01,33.01,32.99,33.0,15700.0,22.4253,22.4253,22.4117,22.4185,15700.0
2012-10-11 14:45:00,33.01,33.01,32.99,33.0,8900.0,22.4253,22.4253,22.4117,22.4185,8900.0
2012-10-11 14:50:00,33.0,33.02,32.99,33.01,32000.0,22.4185,22.4321,22.4117,22.4253,32000.0
2012-10-11 14:55:00,33.0,33.02,33.0,33.0,60900.0,22.4185,22.4321,22.4185,22.4185,60900.0
2012-10-11 15:00:00,33.0,33.02,33.0,33.01,7500.0,22.4185,22.4321,22.4185,22.4253,7500.0
2012-10-11 15:05:00,33.0,33.01,32.99,33.0,16700.0,22.4185,22.4253,22.4117,22.4185,16700.0
2012-10-11 15:10:00,33.01,33.03,33.01,33.02,30000.0,22.4253,22.4389,22.4253,22.4321,30000.0
2012-10-11 15:15:00,33.02,33.02,33.0,33.01,13900.0,22.4321,22.4321,22.4185,22.4253,13900.0
2012-10-11 15:20:00,33.0,33.02,33.0,33.02,16300.0,22.4185,22.4321,22.4185,22.4321,16300.0
2012-10-11 15:25:00,33.02,33.04,33.01,33.04,12000.0,22.4321,22.4457,22.4253,22.4457,12000.0
2012-10-11 15:30:00,33.03,33.04,33.02,33.03,11800.0,22.4389,22.4457,22.4321,22.4389,11800.0
2012-10-11 15:35:00,33.02,33.02,33.01,33.01,6700.0,22.4321,22.4321,22.4253,22.4253,6700.0
2012-10-11 15:40:00,33.01,33.02,33.0,33.02,12500.0,22.4253,22.4321,22.4185,22.4321,12500.0
2012-10-11 15:45:00,33.01,33.02,33.0,33.0,8300.0,22.4253,22.4321,22.4185,22.4185,8300.0
2012-10-11 15:50:00,33.01,33.01,33.0,33.01,40200.0,22.4253,22.4253,22.4185,22.4253,40200.0
2012-10-11 15:55:00,33.01,33.01,32.97,32.98,26600.0,22.4253,22.4253,22.3981,22.4049,26600.0
2012-10-12 09:30:00,33.06,33.09,33.04,33.07,16500.0,22.4592,22.4796,22.4457,22.466,16500.0
2012-10-12 09:35:00,33.1,33.12,33.07,33.07,15300.0,22.4864,22.5,22.466,22.466,15300.0
2012-10-12 09:40:00,33.09,33.09,33.03,33.03,10900.0,22.4796,22.4796,22.4389,22.4389,10900.0
2012-10-12 09:45:00,33.04,33.08,33.03,33.08,3100.0,22.4457,22.4728,22.4389,22.4728,3100.0
2012-10-12 09:50:00,33.08,33.1,33.07,33.1,24200.0,22.4728,22.4864,22.466,22.4864,24200.0
2012-10-12 09:55:00,33.11,33.16,33.1,33.16,25400.0,22.4932,22.5272,22.4864,22.5272,25400.0
2012-10-12 10:00:00,33.16,33.19,33.15,33.16,13500.0,22.5272,22.5476,22.5204,22.5272,13500.0
2012-10-12 10:05:00,33.16,33.16,33.13,33.14,3800.0,22.5272,22.5272,22.5068,22.5136,3800.0
2012-10-12 10:10:00,33.13,33.16,33.11,33.14,11400.0,22.5068,22.5272,22.4932,22.5136,11400.0
2012-10-12 10:15:00,33.14,33.16,33.13,33.13,15500.0,22.5136,22.5272,22.5068,22.5068,15500.0
2012-10-12 10:20:00,33.12,33.13,33.09,33.11,12200.0,22.5,22.5068,22.4796,22.4932,12200.0
2012-10-12 10:25:00,33.1,33.1,33.05,33.07,13600.0,22.4864,22.4864,22.4525,22.466,13600.0
2012-10-12 10:30:00,33.08,33.08,33.05,33.07,31800.0,22.4728,22.4728,22.4525,22.466,31800.0
2012-10-12 10:35:00,33.07,33.08,33.04,33.08,37500.0,22.466,22.4728,22.4457,22.4728,37500.0
2012-10-12 10:40:00,33.08,33.1,33.08,33.09,29800.0,22.4728,22.4864,22.4728,22.4796,29800.0
2012-10-12 10:45:00,33.08,33.09,33.05,33.07,55000.0,22.4728,22.4796,22.4525,22.466,55000.0
2012-10-12 10:50:00,33.06,33.08,33.04,33.07,51200.0,22.4592,22.4728,22.4457,22.466,51200.0
2012-10-12 10:55:00,33.07,33.1,33.07,33.08,27200.0,22.466,22.4864,22.466,22.4728,27200.0
2012-10-12 11:00:00,33.08,33.09,33.07,33.07,19600.0,22.4728,22.4796,22.466,22.466,19600.0
2012-10-12 11:05:00,33.08,33.1,33.08,33.08,51900.0,22.4728,22.4864,22.4728,22.4728,51900.0
2012-10-12 11:10:00,33.08,33.08,32.99,33.0,21400.0,22.4728,22.4728,22.4117,22.4185,21400.0
2012-10-12 11:15:00,32.99,33.02,32.98,32.99,31200.0,22.4117,22.4321,22.4049,22.4117,31200.0
2012-10-12 11:20:00,33.0,33.02,33.0,33.0,14500.0,22.4185,22.4321,22.4185,22.4185,14500.0
2012-10-12 11:25:00,33.0,33.02,32.97,32.97,19600.0,22.4185,22.4321,22.3981,22.3981,19600.0
2012-10-12 11:30:00,32.97,32.97,32.91,32.93,53100.0,22.3981,22.3981,22.3573,22.3709,53100.0
2012-10-12 11:35:00,32.94,32.96,32.91,32.94,23800.0,22.3777,22.3913,22.3573,22.3777,23800.0
2012-10-12 11:40:00,32.94,32.94,32.9,32.92,20600.0,22.3777,22.3777,22.3506,22.3641,20600.0
2012-10-12 11:45:00,32.92,32.95,32.91,32.95,20700.0,22.3641,22.3845,22.3573,22.3845,20700.0
2012-10-12 11:50:00,32.94,32.97,32.93,32.97,1289100.0,22.3777,22.3981,22.3709,22.3981,1289100.0
2012-10-12 11:55:00,32.96,32.97,32.94,32.97,8000.0,22.3913,22.3981,22.3777,22.3981,8000.0
2012-10-12 12:00:00,32.96,32.98,32.95,32.97,23600.0,22.3913,22.4049,22.3845,22.3981,23600.0
2012-10-12 12:05:00,32.97,32.98,32.95,32.98,10900.0,22.3981,22.4049,22.3845,22.4049,10900.0
2012-10-12 12:10:00,32.97,32.98,32.96,32.97,26100.0,22.3981,22.4049,22.3913,22.3981,26100.0
2012-10-12 12:15:00,32.97,32.97,32.95,32.95,22900.0,22.3981,22.3981,22.3845,22.3845,22900.0
2012-10-12 12:20:00,32.96,32.97,32.95,32.95,39200.0,22.3913,22.3981,22.3845,22.3845,39200.0
2012-10-12 12:25:00,32.95,32.95,32.93,32.94,30700.0,22.3845,22.3845,22.3709,22.3777,30700.0
2012-10-12 12:30:00,32.95,32.97,32.94,32.96,47700.0,22.3845,22.3981,22.3777,22.3913,47700.0
2012-10-12 12:35:00,32.96,32.96,32.94,32.96,14000.0,22.3913,22.3913,22.3777,22.3913,14000.0
2012-10-12 12:40:00,32.96,32.96,32.94,32.94,40700.0,22.3913,22.3913,22.3777,22.3777,40700.0
2012-10-12 12:45:00,32.95,32.95,32.91,32.92,104700.0,22.3845,22.3845,22.3573,22.3641,104700.0
2012-10-12 12:50:00,32.92,32.94,32.92,32.94,42300.0,22.3641,22.3777,22.3641,22.3777,42300.0
2012-10-12 12:55:00,32.93,32.95,32.93,32.95,16400.0,22.3709,22.3845,22.3709,22.3845,16400.0
2012-10-12 13:00:00,32.95,32.95,32.94,32.95,17400.0,22.3845,22.3845,22.3777,22.3845,17400.0
2012-10-12 13:05:00,32.95,32.95,32.94,32.94,26000.0,22.3845,22.3845,22.3777,22.3777,26000.0
2012-10-12 13:10:00,32.94,32.95,32.92,32.93,18400.0,22.3777,22.3845,22.3641,22.3709,18400.0
2012-10-12 13:15:00,32.93,32.95,32.93,32.94,13300.0,22.3709,22.3845,22.3709,22.3777,13300.0
2012-10-12 13:20:00,32.94,32.95,32.94,32.95,17500.0,22.3777,22.3845,22.3777,22.3845,17500.0
2012-10-12 13:25:00,32.94,32.95,32.93,32.93,4100.0,22.3777,22.3845,22.3709,22.3709,4100.0
2012-10-12 13:30:00,32.93,32.95,32.93,32.95,8200.0,22.3709,22.3845,22.3709,22.3845,8200.0
2012-10-12 13:35:00,32.94,32.95,32.93,32.95,7300.0,22.3777,22.3845,22.3709,22.3845,7300.0
2012-10-12 13:40:00,32.95,32.95,32.92,32.92,4600.0,22.3845,22.3845,22.3641,22.3641,4600.0
2012-10-12 13:45:00,32.92,32.93,32.91,32.92,2500.0,22.3641,22.3709,22.3573,22.3641,2500.0
2012-10-12 13:50:00,32.92,32.94,32.92,32.93,4100.0,22.3641,22.3777,22.3641,22.3709,4100.0
2012-10-12 13:55:00,32.94,32.97,32.94,32.95,8900.0,22.3777,22.3981,22.3777,22.3845,8900.0
2012-10-12 14:00:00,32.97,32.97,32.95,32.97,12200.0,22.3981,22.3981,22.3845,22.3981,12200.0
2012-10-12 14:05:00,32.96,32.96,32.94,32.96,51300.0,22.3913,22.3913,22.3777,22.3913,51300.0
2012-10-12 14:10:00,32.97,32.97,32.95,32.97,11200.0,22.3981,22.3981,22.3845,22.3981,11200.0
2012-10-12 14:15:00,32.97,32.97,32.95,32.95,22500.0,22.3981,22.3981,22.3845,22.3845,22500.0
2012-10-12 14:20:00,32.97,32.99,32.96,32.97,9400.0,22.3981,22.4117,22.3913,22.3981,9400.0
2012-10-12 14:25:00,32.97,32.98,32.97,32.98,2800.0,22.3981,22.4049,22.3981,22.4049,2800.0
2012-10-12 14:30:00,32.99,32.99,32.97,32.99,10800.0,22.4117,22.4117,22.3981,22.4117,10800.0
2012-10-12 14:35:00,32.99,33.0,32.98,32.99,6200.0,22.4117,22.4185,22.4049,22.4117,6200.0
2012-10-12 14:40:00,33.0,33.0,32.96,32.98,33500.0,22.4185,22.4185,22.3913,22.4049,33500.0
2012-10-12 14:45:00,32.97,32.98,32.96,32.98,9600.0,22.3981,22.4049,22.3913,22.4049,9600.0
2012-10-12 14:50:00,32.97,33.02,32.97,33.0,21100.0,22.3981,22.4321,22.3981,22.4185,21100.0
2012-10-12 14:55:00,33.0,33.0,32.99,33.0,13100.0,22.4185,22.4185,22.4117,22.4185,13100.0
2012-10-12 15:00:00,32.99,33.0,32.99,32.99,7200.0,22.4117,22.4185,22.4117,22.4117,7200.0
2012-10-12 15:05:00,32.97,32.99,32.97,32.99,9500.0,22.3981,22.4117,22.3981,22.4117,9500.0
2012-10-12 15:10:00,32.99,33.0,32.98,32.98,6700.0,22.4117,22.4185,22.4049,22.4049,6700.0
2012-10-12 15:15:00,32.99,33.01,32.99,33.0,4400.0,22.4117,22.4253,22.4117,22.4185,4400.0
2012-10-12 15:20:00,33.01,33.01,32.98,32.99,37500.0,22.4253,22.4253,22.4049,22.4117,37500.0
2012-10-12 15:25:00,32.99,33.0,32.98,32.99,35000.0,22.4117,22.4185,22.4049,22.4117,35000.0
2012-10-12 15:30:00,32.99,32.99,32.96,32.99,66000.0,22.4117,22.4117,22.3913,22.4117,66000.0
2012-10-12 15:35:00,32.98,32.99,32.96,32.97,66000.0,22.4049,22.4117,22.3913,22.3981,66000.0
2012-10-12 15:40:00,32.97,32.99,32.96,32.99,40100.0,22.3981,22.4117,22.3913,22.4117,40100.0
2012-10-12 15:45:00,32.99,33.0,32.96,32.97,80700.0,22.4117,22.4185,22.3913,22.3981,80700.0
2012-10-12 15:50:00,32.97,32.99,32.97,32.99,38100.0,22.3981,22.4117,22.3981,22.4117,38100.0
2012-10-12 15:55:00,32.99,32.99,32.97,32.97,78400.0,22.4117,22.4117,22.3981,22.3981,78400.0
2012-10-15 09:30:00,33.15,33.21,33.15,33.21,10900.0,22.5204,22.5612,22.5204,22.5612,10900.0
2012-10-15 09:35:00,33.21,33.22,33.16,33.16,28300.0,22.5612,22.5679,22.5272,22.5272,28300.0
2012-10-15 09:40:00,33.18,33.2,33.17,33.18,16400.0,22.5408,22.5544,22.534,22.5408,16400.0
2012-10-15 09:45:00,33.18,33.18,33.14,33.14,21300.0,22.5408,22.5408,22.5136,22.5136,21300.0
2012-10-15 09:50:00,33.15,33.16,33.11,33.11,28600.0,22.5204,22.5272,22.4932,22.4932,28600.0
2012-10-15 09:55:00,33.11,33.12,33.09,33.1,128000.0,22.4932,22.5,22.4796,22.4864,128000.0
2012-10-15 10:00:00,33.1,33.12,33.08,33.12,33300.0,22.4864,22.5,22.4728,22.5,33300.0
2012-10-15 10:05:00,33.12,33.12,33.07,33.09,35600.0,22.5,22.5,22.466,22.4796,35600.0
2012-10-15 10:10:00,33.1,33.11,33.05,33.06,28800.0,22.4864,22.4932,22.4525,22.4592,28800.0
2012-10-15 10:15:00,33.05,33.07,33.05,33.06,20200.0,22.4525,22.466,22.4525,22.4592,20200.0
2012-10-15 10:20:00,33.06,33.09,33.05,33.08,24400.0,22.4592,22.4796,22.4525,22.4728,24400.0
2012-10-15 10:25:00,33.08,33.09,33.03,33.03,67800.0,22.4728,22.4796,22.4389,22.4389,67800.0
2012-10-15 10:30:00,33.03,33.06,33.02,33.05,23700.0,22.4389,22.4592,22.4321,22.4525,23700.0
2012-10-15 10:35:00,33.05,33.06,33.03,33.05,44000.0,22.4525,22.4592,22.4389,22.4525,44000.0
2012-10-15 10:40:00,33.05,33.09,33.05,33.07,21100.0,22.4525,22.4796,22.4525,22.466,21100.0
2012-10-15 10:45:00,33.08,33.09,33.06,33.06,35500.0,22.4728,22.4796,22.4592,22.4592,35500.0
2012-10-15 10:50:00,33.07,33.09,33.06,33.08,16900.0,22.466,22.4796,22.4592,22.4728,16900.0
2012-10-15 10:55:00,33.08,33.1,33.07,33.09,20100.0,22.4728,22.4864,22.466,22.4796,20100.0
2012-10-15 11:00:00,33.1,33.11,33.08,33.08,60300.0,22.4864,22.4932,22.4728,22.4728,60300.0
2012-10-15 11:05:00,33.09,33.13,33.09,33.12,45900.0,22.4796,22.5068,22.4796,22.5,45900.0
2012-10-15 11:10:00,33.12,33.13,33.11,33.13,16100.0,22.5,22.5068,22.4932,22.5068,16100.0
2012-10-15 11:15:00,33.12,33.13,33.11,33.13,11000.0,22.5,22.5068,22.4932,22.5068,11000.0
2012-10-15 11:20:00,33.13,33.16,33.13,33.16,3100.0,22.5068,22.5272,22.5068,22.5272,3100.0
2012-10-15 11:25:00,33.16,33.18,33.15,33.15,40400.0,22.5272,22.5408,22.5204,22.5204,40400.0
2012-10-15 11:30:00,33.15,33.16,33.14,33.14,29800.0,22.5204,22.5272,22.5136,22.5136,29800.0
2012-10-15 11:35:00,33.15,33.19,33.15,33.18,31400.0,22.5204,22.5476,22.5204,22.5408,31400.0
2012-10-15 11:40:00,33.18,33.23,33.18,33.21,272000.0,22.5408,22.5747,22.5408,22.5612,272000.0
2012-10-15 11:45:00,33.21,33.22,33.2,33.2,16800.0,22.5612,22.5679,22.5544,22.5544,16800.0
2012-10-15 11:50:00,33.2,33.21,33.18,33.18,11300.0,22.5544,22.5612,22.5408,22.5408,11300.0
2012-10-15 11:55:00,33.19,33.2,33.19,33.2,11700.0,22.5476,22.5544,22.5476,22.5544,11700.0
2012-10-15 12:00:00,33.2,33.21,33.2,33.21,5500.0,22.5544,22.5612,22.5544,22.5612,5500.0
2012-10-15 12:05:00,33.22,33.22,33.2,33.22,21800.0,22.5679,22.5679,22.5544,22.5679,21800.0
2012-10-15 12:10:00,33.23,33.23,33.21,33.21,12800.0,22.5747,22.5747,22.5612,22.5612,12800.0
2012-10-15 12:15:00,33.22,33.23,33.21,33.22,6700.0,22.5679,22.5747,22.5612,22.5679,6700.0
2012-10-15 12:20:00,33.22,33.24,33.22,33.23,7400.0,22.5679,22.5815,22.5679,22.5747,7400.0
2012-10-15 12:25:00,33.23,33.27,33.23,33.27,39500.0,22.5747,22.6019,22.5747,22.6019,39500.0
2012-10-15 12:30:00,33.28,33.28,33.26,33.26,23900.0,22.6087,22.6087,22.5951,22.5951,23900.0
2012-10-15 12:35:00,33.26,33.3,33.26,33.3,13300.0,22.5951,22.6223,22.5951,22.6223,13300.0
2012-10-15 12:40:00,33.31,33.32,33.31,33.31,8600.0,22.6291,22.6359,22.6291,22.6291,8600.0
2012-10-15 12:45:00,33.31,33.31,33.29,33.29,25000.0,22.6291,22.6291,22.6155,22.6155,25000.0
2012-10-15 12:50:00,33.29,33.29,33.26,33.27,30300.0,22.6155,22.6155,22.5951,22.6019,30300.0
2012-10-15 12:55:00,33.27,33.28,33.27,33.27,13500.0,22.6019,22.6087,22.6019,22.6019,13500.0
2012-10-15 13:00:00,33.26,33.28,33.26,33.28,43700.0,22.5951,22.6087,22.5951,22.6087,43700.0
2012-10-15 13:05:00,33.29,33.29,33.29,33.29,7600.0,22.6155,22.6155,22.6155,22.6155,7600.0
2012-10-15 13:10:00,33.29,33.31,33.28,33.28,13900.0,22.6155,22.6291,22.6087,22.6087,13900.0
2012-10-15 13:15:00,33.28,33.28,33.27,33.28,2800.0,22.6087,22.6087,22.6019,22.6087,2800.0
2012-10-15 13:20:00,33.27,33.29,33.27,33.27,16900.0,22.6019,22.6155,22.6019,22.6019,16900.0
2012-10-15 13:25:00,33.27,33.28,33.25,33.26,27700.0,22.6019,22.6087,22.5883,22.5951,27700.0
2012-10-15 13:30:00,33.26,33.27,33.25,33.26,153700.0,22.5951,22.6019,22.5883,22.5951,153700.0
2012-10-15 13:35:00,33.25,33.25,33.23,33.23,8400.0,22.5883,22.5883,22.5747,22.5747,8400.0
2012-10-15 13:40:00,33.24,33.25,33.24,33.25,7600.0,22.5815,22.5883,22.5815,22.5883,7600.0
2012-10-15 13:45:00,33.25,33.26,33.24,33.26,25900.0,22.5883,22.5951,22.5815,22.5951,25900.0
2012-10-15 13:50:00,33.26,33.26,33.25,33.26,16100.0,22.5951,22.5951,22.5883,22.5951,16100.0
2012-10-15 13:55:00,33.26,33.27,33.26,33.26,9200.0,22.5951,22.6019,22.5951,22.5951,9200.0
2012-10-15 14:00:00,33.26,33.26,33.24,33.24,14600.0,22.5951,22.5951,22.5815,22.5815,14600.0
2012-10-15 14:05:00,33.25,33.26,33.25,33.26,14800.0,22.5883,22.5951,22.5883,22.5951,14800.0
2012-10-15 14:10:00,33.27,33.28,33.26,33.26,3000.0,22.6019,22.6087,22.5951,22.5951,3000.0
2012-10-15 14:15:00,33.26,33.26,33.24,33.25,4900.0,22.5951,22.5951,22.5815,22.5883,4900.0
2012-10-15 14:20:00,33.24,33.24,33.23,33.24,6400.0,22.5815,22.5815,22.5747,22.5815,6400.0
2012-10-15 14:25:00,33.23,33.26,33.23,33.23,28600.0,22.5747,22.5951,22.5747,22.5747,28600.0
2012-10-15 14:30:00,33.23,33.23,33.21,33.21,26200.0,22.5747,22.5747,22.5612,22.5612,26200.0
2012-10-15 14:35:00,33.21,33.23,33.19,33.21,27600.0,22.5612,22.5747,22.5476,22.5612,27600.0
2012-10-15 14:40:00,33.22,33.22,33.17,33.18,52900.0,22.5679,22.5679,22.534,22.5408,52900.0
2012-10-15 14:45:00,33.18,33.18,33.17,33.18,9000.0,22.5408,22.5408,22.534,22.5408,9000.0
2012-10-15 14:50:00,33.18,33.21,33.17,33.2,20300.0,22.5408,22.5612,22.534,22.5544,20300.0
2012-10-15 14:55:00,33.2,33.2,33.19,33.19,24200.0,22.5544,22.5544,22.5476,22.5476,24200.0
2012-10-15 15:00:00,33.2,33.2,33.18,33.18,7000.0,22.5544,22.5544,22.5408,22.5408,7000.0
2012-10-15 15:05:00,33.18,33.21,33.18,33.2,60900.0,22.5408,22.5612,22.5408,22.5544,60900.0
2012-10-15 15:10:00,33.21,33.23,33.21,33.22,39100.0,22.5612,22.5747,22.5612,22.5679,39100.0
2012-10-15 15:15:00,33.22,33.27,33.22,33.27,17400.0,22.5679,22.6019,22.5679,22.6019,17400.0
2012-10-15 15:20:00,33.26,33.27,33.24,33.27,20500.0,22.5951,22.6019,22.5815,22.6019,20500.0
2012-10-15 15:25:00,33.26,33.27,33.25,33.26,38600.0,22.5951,22.6019,22.5883,22.5951,38600.0
2012-10-15 15:30:00,33.26,33.27,33.25,33.25,12000.0,22.5951,22.6019,22.5883,22.5883,12000.0
2012-10-15 15:35:00,33.26,33.26,33.25,33.26,4800.0,22.5951,22.5951,22.5883,22.5951,4800.0
2012-10-15 15:40:00,33.26,33.27,33.25,33.26,3700.0,22.5951,22.6019,22.5883,22.5951,3700.0
2012-10-15 15:45:00,33.27,33.28,33.27,33.27,43200.0,22.6019,22.6087,22.6019,22.6019,43200.0
2012-10-15 15:50:00,33.27,33.29,33.27,33.29,20100.0,22.6019,22.6155,22.6019,22.6155,20100.0
2012-10-15 15:55:00,33.28,33.3,33.27,33.28,42000.0,22.6087,22.6223,22.6019,22.6087,42000.0
2012-10-16 09:30:00,33.65,33.66,33.62,33.63,23300.0,22.8601,22.8669,22.8397,22.8465,23300.0
2012-10-16 09:35:00,33.63,33.67,33.61,33.66,30300.0,22.8465,22.8737,22.8329,22.8669,30300.0
2012-10-16 09:40:00,33.67,33.68,33.64,33.68,37600.0,22.8737,22.8804,22.8533,22.8804,37600.0
2012-10-16 09:45:00,33.69,33.74,33.69,33.74,9500.0,22.8872,22.9212,22.8872,22.9212,9500.0
2012-10-16 09:50:00,33.75,33.76,33.75,33.75,7400.0,22.928,22.9348,22.928,22.928,7400.0
2012-10-16 09:55:00,33.75,33.77,33.75,33.76,8200.0,22.928,22.9416,22.928,22.9348,8200.0
2012-10-16 10:00:00,33.76,33.76,33.73,33.74,11300.0,22.9348,22.9348,22.9144,22.9212,11300.0
2012-10-16 10:05:00,33.74,33.75,33.74,33.74,16900.0,22.9212,22.928,22.9212,22.9212,16900.0
2012-10-16 10:10:00,33.74,33.76,33.71,33.71,56300.0,22.9212,22.9348,22.9008,22.9008,56300.0
2012-10-16 10:15:00,33.72,33.74,33.72,33.72,16000.0,22.9076,22.9212,22.9076,22.9076,16000.0
2012-10-16 10:20:00,33.7,33.71,33.69,33.71,14300.0,22.894,22.9008,22.8872,22.9008,14300.0
2012-10-16 10:25:00,33.72,33.73,33.68,33.71,36700.0,22.9076,22.9144,22.8804,22.9008,36700.0
2012-10-16 10:30:00,33.72,33.75,33.72,33.75,86700.0,22.9076,22.928,22.9076,22.928,86700.0
2012-10-16 10:35:00,33.75,33.75,33.72,33.72,20800.0,22.928,22.928,22.9076,22.9076,20800.0
2012-10-16 10:40:00,33.71,33.72,33.7,33.71,28500.0,22.9008,22.9076,22.894,22.9008,28500.0
2012-10-16 10:45:00,33.7,33.71,33.7,33.71,7700.0,22.894,22.9008,22.894,22.9008,7700.0
2012-10-16 10:50:00,33.7,33.7,33.65,33.66,31400.0,22.894,22.894,22.8601,22.8669,31400.0
2012-10-16 10:55:00,33.66,33.7,33.66,33.69,15700.0,22.8669,22.894,22.8669,22.8872,15700.0
2012-10-16 11:00:00,33.68,33.68,33.67,33.68,14000.0,22.8804,22.8804,22.8737,22.8804,14000.0
2012-10-16 11:05:00,33.67,33.69,33.67,33.68,30900.0,22.8737,22.8872,22.8737,22.8804,30900.0
2012-10-16 11:10:00,33.68,33.7,33.67,33.7,8400.0,22.8804,22.894,22.8737,22.894,8400.0
2012-10-16 11:15:00,33.69,33.71,33.69,33.71,7700.0,22.8872,22.9008,22.8872,22.9008,7700.0
2012-10-16 11:20:00,33.71,33.74,33.71,33.73,12900.0,22.9008,22.9212,22.9008,22.9144,12900.0
2012-10-16 11:25:00,33.73,33.74,33.72,33.74,6400.0,22.9144,22.9212,22.9076,22.9212,6400.0
2012-10-16 11:30:00,33.75,33.76,33.75,33.75,6100.0,22.928,22.9348,22.928,22.928,6100.0
2012-10-16 11:35:00,33.74,33.74,33.73,33.73,4600.0,22.9212,22.9212,22.9144,22.9144,4600.0
2012-10-16 11:40:00,33.72,33.72,33.71,33.71,8200.0,22.9076,22.9076,22.9008,22.9008,8200.0
2012-10-16 11:45:00,33.72,33.74,33.72,33.72,5000.0,22.9076,22.9212,22.9076,22.9076,5000.0
2012-10-16 11:50:00,33.72,33.74,33.72,33.73,11800.0,22.9076,22.9212,22.9076,22.9144,11800.0
2012-10-16 11:55:00,33.74,33.76,33.74,33.76,2400.0,22.9212,22.9348,22.9212,22.9348,2400.0
2012-10-16 12:00:00,33.75,33.76,33.75,33.76,7500.0,22.928,22.9348,22.928,22.9348,7500.0
2012-10-16 12:05:00,33.76,33.78,33.76,33.78,2000.0,22.9348,22.9484,22.9348,22.9484,2000.0
2012-10-16 12:10:00,33.79,33.8,33.79,33.79,800.0,22.9552,22.962,22.9552,22.9552,800.0
2012-10-16 12:15:00,33.79,33.79,33.78,33.79,3600.0,22.9552,22.9552,22.9484,22.9552,3600.0
2012-10-16 12:20:00,33.79,33.79,33.78,33.79,5600.0,22.9552,22.9552,22.9484,22.9552,5600.0
2012-10-16 12:25:00,33.79,33.8,33.78,33.8,4700.0,22.9552,22.962,22.9484,22.962,4700.0
2012-10-16 12:30:00,33.8,33.81,33.8,33.8,9200.0,22.962,22.9688,22.962,22.962,9200.0
2012-10-16 12:35:00,33.81,33.81,33.8,33.8,1300.0,22.9688,22.9688,22.962,22.962,1300.0
2012-10-16 12:40:00,33.81,33.81,33.8,33.81,14200.0,22.9688,22.9688,22.962,22.9688,14200.0
2012-10-16 12:45:00,33.81,33.81,33.8,33.81,1800.0,22.9688,22.9688,22.962,22.9688,1800.0
2012-10-16 12:50:00,33.81,33.81,33.8,33.81,2600.0,22.9688,22.9688,22.962,22.9688,2600.0
2012-10-16 12:55:00,33.81,33.81,33.79,33.79,14300.0,22.9688,22.9688,22.9552,22.9552,14300.0
2012-10-16 13:00:00,33.8,33.8,33.79,33.8,1900.0,22.962,22.962,22.9552,22.962,1900.0
2012-10-16 13:05:00,33.8,33.81,33.8,33.81,7000.0,22.962,22.9688,22.962,22.9688,7000.0
2012-10-16 13:10:00,33.81,33.81,33.8,33.81,7200.0,22.9688,22.9688,22.962,22.9688,7200.0
2012-10-16 13:15:00,33.81,33.82,33.8,33.82,10200.0,22.9688,22.9756,22.962,22.9756,10200.0
2012-10-16 13:20:00,33.82,33.83,33.82,33.82,11700.0,22.9756,22.9823,22.9756,22.9756,11700.0
2012-10-16 13:25:00,33.82,33.83,33.82,33.83,7100.0,22.9756,22.9823,22.9756,22.9823,7100.0
2012-10-16 13:30:00,33.83,33.84,33.83,33.83,13700.0,22.9823,22.9891,22.9823,22.9823,13700.0
2012-10-16 13:35:00,33.83,33.83,33.82,33.83,2200.0,22.9823,22.9823,22.9756,22.9823,2200.0
2012-10-16 13:40:00,33.82,33.83,33.8,33.8,26900.0,22.9756,22.9823,22.962,22.962,26900.0
2012-10-16 13:45:00,33.8,33.81,33.8,33.8,27300.0,22.962,22.9688,22.962,22.962,27300.0
2012-10-16 13:50:00,33.8,33.81,33.8,33.8,16700.0,22.962,22.9688,22.962,22.962,16700.0
2012-10-16 13:55:00,33.8,33.81,33.8,33.81,22200.0,22.962,22.9688,22.962,22.9688,22200.0
2012-10-16 14:00:00,33.8,33.81,33.8,33.81,2000.0,22.962,22.9688,22.962,22.9688,2000.0
2012-10-16 14:05:00,33.8,33.81,33.79,33.79,33700.0,22.962,22.9688,22.9552,22.9552,33700.0
2012-10-16 14:10:00,33.79,33.8,33.77,33.77,5700.0,22.9552,22.962,22.9416,22.9416,5700.0
2012-10-16 14:15:00,33.77,33.78,33.77,33.77,7200.0,22.9416,22.9484,22.9416,22.9416,7200.0
2012-10-16 14:20:00,33.78,33.79,33.77,33.77,8400.0,22.9484,22.9552,22.9416,22.9416,8400.0
2012-10-16 14:25:00,33.78,33.79,33.78,33.79,3900.0,22.9484,22.9552,22.9484,22.9552,3900.0
2012-10-16 14:30:00,33.79,33.8,33.78,33.78,4300.0,22.9552,22.962,22.9484,22.9484,4300.0
2012-10-16 14:35:00,33.79,33.81,33.79,33.8,5300.0,22.9552,22.9688,22.9552,22.962,5300.0
2012-10-16 14:40:00,33.79,33.81,33.79,33.81,10000.0,22.9552,22.9688,22.9552,22.9688,10000.0
2012-10-16 14:45:00,33.81,33.81,33.8,33.81,1600.0,22.9688,22.9688,22.962,22.9688,1600.0
2012-10-16 14:50:00,33.8,33.8,33.79,33.8,5200.0,22.962,22.962,22.9552,22.962,5200.0
2012-10-16 14:55:00,33.79,33.8,33.78,33.79,8500.0,22.9552,22.962,22.9484,22.9552,8500.0
2012-10-16 15:00:00,33.8,33.81,33.78,33.78,10600.0,22.962,22.9688,22.9484,22.9484,10600.0
2012-10-16 15:05:00,33.78,33.79,33.78,33.78,14300.0,22.9484,22.9552,22.9484,22.9484,14300.0
2012-10-16 15:10:00,33.79,33.79,33.77,33.78,20600.0,22.9552,22.9552,22.9416,22.9484,20600.0
2012-10-16 15:15:00,33.79,33.81,33.78,33.8,57700.0,22.9552,22.9688,22.9484,22.962,57700.0
2012-10-16 15:20:00,33.79,33.8,33.79,33.8,27300.0,22.9552,22.962,22.9552,22.962,27300.0
2012-10-16 15:25:00,33.79,33.81,33.79,33.81,8200.0,22.9552,22.9688,22.9552,22.9688,8200.0
2012-10-16 15:30:00,33.81,33.82,33.8,33.81,55500.0,22.9688,22.9756,22.962,22.9688,55500.0
2012-10-16 15:35:00,33.81,33.83,33.8,33.83,116900.0,22.9688,22.9823,22.962,22.9823,116900.0
2012-10-16 15:40:00,33.82,33.84,33.82,33.84,33000.0,22.9756,22.9891,22.9756,22.9891,33000.0
2012-10-16 15:45:00,33.83,33.84,33.82,33.83,59100.0,22.9823,22.9891,22.9756,22.9823,59100.0
2012-10-16 15:50:00,33.82,33.86,33.82,33.86,67100.0,22.9756,23.0027,22.9756,23.0027,67100.0
2012-10-16 15:55:00,33.86,33.86,33.82,33.83,157100.0,23.0027,23.0027,22.9756,22.9823,157100.0
2012-10-17 09:30:00,34.0,34.01,33.94,33.96,30200.0,23.0978,23.1046,23.0571,23.0707,30200.0
2012-10-17 09:35:00,33.95,33.97,33.93,33.97,22500.0,23.0639,23.0775,23.0503,23.0775,22500.0
2012-10-17 09:40:00,33.98,34.01,33.97,34.01,19100.0,23.0842,23.1046,23.0775,23.1046,19100.0
2012-10-17 09:45:00,34.0,34.04,34.0,34.04,16600.0,23.0978,23.125,23.0978,23.125,16600.0
2012-10-17 09:50:00,34.04,34.05,34.03,34.04,74700.0,23.125,23.1318,23.1182,23.125,74700.0
2012-10-17 09:55:00,34.03,34.08,34.03,34.07,37600.0,23.1182,23.1522,23.1182,23.1454,37600.0
2012-10-17 10:00:00,34.06,34.1,34.06,34.09,41300.0,23.1386,23.1658,23.1386,23.159,41300.0
2012-10-17 10:05:00,34.09,34.12,34.09,34.12,38400.0,23.159,23.1794,23.159,23.1794,38400.0
2012-10-17 10:10:00,34.11,34.12,34.09,34.12,47500.0,23.1726,23.1794,23.159,23.1794,47500.0
2012-10-17 10:15:00,34.11,34.11,34.07,34.08,40700.0,23.1726,23.1726,23.1454,23.1522,40700.0
2012-10-17 10:20:00,34.07,34.08,34.06,34.08,63400.0,23.1454,23.1522,23.1386,23.1522,63400.0
2012-10-17 10:25:00,34.07,34.09,34.07,34.08,36600.0,23.1454,23.159,23.1454,23.1522,36600.0
2012-10-17 10:30:00,34.09,34.1,34.08,34.08,11300.0,23.159,23.1658,23.1522,23.1522,11300.0
2012-10-17 10:35:00,34.09,34.1,34.06,34.1,20600.0,23.159,23.1658,23.1386,23.1658,20600.0
2012-10-17 10:40:00,34.11,34.12,34.11,34.11,8800.0,23.1726,23.1794,23.1726,23.1726,8800.0
2012-10-17 10:45:00,34.12,34.13,34.09,34.13,27300.0,23.1794,23.1862,23.159,23.1862,27300.0
2012-10-17 10:50:00,34.12,34.13,34.11,34.11,22000.0,23.1794,23.1862,23.1726,23.1726,22000.0
2012-10-17 10:55:00,34.12,34.13,34.11,34.11,65000.0,23.1794,23.1862,23.1726,23.1726,65000.0
2012-10-17 11:00:00,34.11,34.12,34.07,34.07,41400.0,23.1726,23.1794,23.1454,23.1454,41400.0
2012-10-17 11:05:00,34.07,34.09,34.06,34.07,38400.0,23.1454,23.159,23.1386,23.1454,38400.0
2012-10-17 11:10:00,34.07,34.11,34.07,34.1,117100.0,23.1454,23.1726,23.1454,23.1658,117100.0
2012-10-17 11:15:00,34.1,34.1,34.09,34.09,16600.0,23.1658,23.1658,23.159,23.159,16600.0
2012-10-17 11:20:00,34.1,34.14,34.1,34.12,18100.0,23.1658,23.1929,23.1658,23.1794,18100.0
2012-10-17 11:25:00,34.12,34.15,34.12,34.15,20400.0,23.1794,23.1997,23.1794,23.1997,20400.0
2012-10-17 11:30:00,34.13,34.13,34.12,34.13,27100.0,23.1862,23.1862,23.1794,23.1862,27100.0
2012-10-17 11:35:00,34.13,34.16,34.12,34.16,29400.0,23.1862,23.2065,23.1794,23.2065,29400.0
2012-10-17 11:40:00,34.16,34.16,34.14,34.15,12500.0,23.2065,23.2065,23.1929,23.1997,12500.0
2012-10-17 11:45:00,34.15,34.15,34.15,34.15,6700.0,23.1997,23.1997,23.1997,23.1997,6700.0
2012-10-17 11:50:00,34.15,34.15,34.14,34.15,7100.0,23.1997,23.1997,23.1929,23.1997,7100.0
2012-10-17 11:55:00,34.14,34.15,34.14,34.14,15100.0,23.1929,23.1997,23.1929,23.1929,15100.0
2012-10-17 12:00:00,34.15,34.15,34.14,34.14,16000.0,23.1997,23.1997,23.1929,23.1929,16000.0
2012-10-17 12:05:00,34.15,34.16,34.14,34.16,44200.0,23.1997,23.2065,23.1929,23.2065,44200.0
2012-10-17 12:10:00,34.16,34.17,34.14,34.14,9100.0,23.2065,23.2133,23.1929,23.1929,9100.0
2012-10-17 12:15:00,34.14,34.16,34.14,34.14,25100.0,23.1929,23.2065,23.1929,23.1929,25100.0
2012-10-17 12:20:00,34.15,34.19,34.15,34.19,4900.0,23.1997,23.2269,23.1997,23.2269,4900.0
2012-10-17 12:25:00,34.18,34.19,34.16,34.16,7200.0,23.2201,23.2269,23.2065,23.2065,7200.0
2012-10-17 12:30:00,34.16,34.16,34.14,34.14,10000.0,23.2065,23.2065,23.1929,23.1929,10000.0
2012-10-17 12:35:00,34.15,34.16,34.15,34.15,31300.0,23.1997,23.2065,23.1997,23.1997,31300.0
2012-10-17 12:40:00,34.15,34.16,34.15,34.16,5500.0,23.1997,23.2065,23.1997,23.2065,5500.0
2012-10-17 12:45:00,34.16,34.16,34.15,34.15,15900.0,23.2065,23.2065,23.1997,23.1997,15900.0
2012-10-17 12:50:00,34.15,34.15,34.12,34.12,18200.0,23.1997,23.1997,23.1794,23.1794,18200.0
2012-10-17 12:55:00,34.13,34.13,34.12,34.13,4100.0,23.1862,23.1862,23.1794,23.1862,4100.0
2012-10-17 13:00:00,34.13,34.14,34.12,34.13,10100.0,23.1862,23.1929,23.1794,23.1862,10100.0
2012-10-17 13:05:00,34.13,34.15,34.12,34.15,24600.0,23.1862,23.1997,23.1794,23.1997,24600.0
2012-10-17 13:10:00,34.14,34.15,34.14,34.14,7700.0,23.1929,23.1997,23.1929,23.1929,7700.0
2012-10-17 13:15:00,34.15,34.15,34.14,34.14,12800.0,23.1997,23.1997,23.1929,23.1929,12800.0
2012-10-17 13:20:00,34.15,34.15,34.14,34.14,36800.0,23.1997,23.1997,23.1929,23.1929,36800.0
2012-10-17 13:25:00,34.14,34.15,34.12,34.12,70300.0,23.1929,23.1997,23.1794,23.1794,70300.0
2012-10-17 13:30:00,34.12,34.14,34.12,34.12,37900.0,23.1794,23.1929,23.1794,23.1794,37900.0
2012-10-17 13:35:00,34.12,34.13,34.11,34.11,51100.0,23.1794,23.1862,23.1726,23.1726,51100.0
2012-10-17 13:40:00,34.1,34.11,34.08,34.08,22000.0,23.1658,23.1726,23.1522,23.1522,22000.0
2012-10-17 13:45:00,34.07,34.08,34.05,34.07,26200.0,23.1454,23.1522,23.1318,23.1454,26200.0
2012-10-17 13:50:00,34.08,34.09,34.08,34.09,17200.0,23.1522,23.159,23.1522,23.159,17200.0
2012-10-17 13:55:00,34.09,34.09,34.08,34.09,21400.0,23.159,23.159,23.1522,23.159,21400.0
2012-10-17 14:00:00,34.09,34.1,34.08,34.09,20600.0,23.159,23.1658,23.1522,23.159,20600.0
2012-10-17 14:05:00,34.08,34.1,34.08,34.1,13700.0,23.1522,23.1658,23.1522,23.1658,13700.0
2012-10-17 14:10:00,34.1,34.11,34.1,34.1,7200.0,23.1658,23.1726,23.1658,23.1658,7200.0
2012-10-17 14:15:00,34.11,34.11,34.1,34.11,16700.0,23.1726,23.1726,23.1658,23.1726,16700.0
2012-10-17 14:20:00,34.1,34.13,34.1,34.13,19700.0,23.1658,23.1862,23.1658,23.1862,19700.0
2012-10-17 14:25:00,34.13,34.14,34.12,34.12,13900.0,23.1862,23.1929,23.1794,23.1794,13900.0
2012-10-17 14:30:00,34.12,34.14,34.12,34.13,27000.0,23.1794,23.1929,23.1794,23.1862,27000.0
2012-10-17 14:35:00,34.12,34.14,34.11,34.12,16100.0,23.1794,23.1929,23.1726,23.1794,16100.0
2012-10-17 14:40:00,34.13,34.15,34.12,34.14,17500.0,23.1862,23.1997,23.1794,23.1929,17500.0
2012-10-17 14:45:00,34.14,34.14,34.12,34.13,11500.0,23.1929,23.1929,23.1794,23.1862,11500.0
2012-10-17 14:50:00,34.13,34.14,34.13,34.14,40100.0,23.1862,23.1929,23.1862,23.1929,40100.0
2012-10-17 14:55:00,34.13,34.15,34.13,34.14,19000.0,23.1862,23.1997,23.1862,23.1929,19000.0
2012-10-17 15:00:00,34.14,34.15,34.14,34.15,17000.0,23.1929,23.1997,23.1929,23.1997,17000.0
2012-10-17 15:05:00,34.14,34.15,34.13,34.15,6900.0,23.1929,23.1997,23.1862,23.1997,6900.0
2012-10-17 15:10:00,34.16,34.16,34.15,34.16,26500.0,23.2065,23.2065,23.1997,23.2065,26500.0
2012-10-17 15:15:00,34.16,34.17,34.16,34.17,23300.0,23.2065,23.2133,23.2065,23.2133,23300.0
2012-10-17 15:20:00,34.17,34.17,34.16,34.16,20400.0,23.2133,23.2133,23.2065,23.2065,20400.0
2012-10-17 15:25:00,34.16,34.16,34.15,34.16,20100.0,23.2065,23.2065,23.1997,23.2065,20100.0
2012-10-17 15:30:00,34.15,34.16,34.14,34.15,26300.0,23.1997,23.2065,23.1929,23.1997,26300.0
2012-10-17 15:35:00,34.15,34.17,34.15,34.16,22000.0,23.1997,23.2133,23.1997,23.2065,22000.0
2012-10-17 15:40:00,34.16,34.17,34.15,34.16,24500.0,23.2065,23.2133,23.1997,23.2065,24500.0
2012-10-17 15:45:00,34.16,34.16,34.12,34.13,36100.0,23.2065,23.2065,23.1794,23.1862,36100.0
2012-10-17 15:50:00,34.13,34.15,34.13,34.14,43400.0,23.1862,23.1997,23.1862,23.1929,43400.0
2012-10-17 15:55:00,34.15,34.15,34.13,34.15,82600.0,23.1997,23.1997,23.1862,23.1997,82600.0
2012-10-18 09:30:00,34.04,34.05,34.0,34.04,49900.0,23.125,23.1318,23.0978,23.125,49900.0
2012-10-18 09:35:00,34.07,34.09,34.05,34.06,22400.0,23.1454,23.159,23.1318,23.1386,22400.0
2012-10-18 09:40:00,34.06,34.06,34.03,34.04,9200.0,23.1386,23.1386,23.1182,23.125,9200.0
2012-10-18 09:45:00,34.05,34.06,34.04,34.05,13500.0,23.1318,23.1386,23.125,23.1318,13500.0
2012-10-18 09:50:00,34.05,34.06,34.05,34.05,3800.0,23.1318,23.1386,23.1318,23.1318,3800.0
2012-10-18 09:55:00,34.05,34.1,34.04,34.1,5900.0,23.1318,23.1658,23.125,23.1658,5900.0
2012-10-18 10:00:00,34.09,34.14,34.08,34.11,81600.0,23.159,23.1929,23.1522,23.1726,81600.0
2012-10-18 10:05:00,34.1,34.1,34.08,34.09,2600.0,23.1658,23.1658,23.1522,23.159,2600.0
2012-10-18 10:10:00,34.1,34.1,34.08,34.09,5100.0,23.1658,23.1658,23.1522,23.159,5100.0
2012-10-18 10:15:00,34.07,34.07,34.02,34.03,17000.0,23.1454,23.1454,23.1114,23.1182,17000.0
2012-10-18 10:20:00,34.03,34.05,34.03,34.04,7000.0,23.1182,23.1318,23.1182,23.125,7000.0
2012-10-18 10:25:00,34.03,34.05,34.03,34.04,3200.0,23.1182,23.1318,23.1182,23.125,3200.0
2012-10-18 10:30:00,34.06,34.08,34.05,34.08,5200.0,23.1386,23.1522,23.1318,23.1522,5200.0
2012-10-18 10:35:00,34.08,34.1,34.08,34.1,4600.0,23.1522,23.1658,23.1522,23.1658,4600.0
2012-10-18 10:40:00,34.09,34.1,34.08,34.1,8000.0,23.159,23.1658,23.1522,23.1658,8000.0
2012-10-18 10:45:00,34.09,34.1,34.06,34.1,24400.0,23.159,23.1658,23.1386,23.1658,24400.0
2012-10-18 10:50:00,34.1,34.11,34.08,34.09,9600.0,23.1658,23.1726,23.1522,23.159,9600.0
2012-10-18 10:55:00,34.09,34.14,34.09,34.12,27400.0,23.159,23.1929,23.159,23.1794,27400.0
2012-10-18 11:00:00,34.14,34.18,34.13,34.17,6900.0,23.1929,23.2201,23.1862,23.2133,6900.0
2012-10-18 11:05:00,34.18,34.18,34.15,34.15,9300.0,23.2201,23.2201,23.1997,23.1997,9300.0
2012-10-18 11:10:00,34.17,34.19,34.16,34.17,2500.0,23.2133,23.2269,23.2065,23.2133,2500.0
2012-10-18 11:15:00,34.17,34.2,34.17,34.17,3900.0,23.2133,23.2337,23.2133,23.2133,3900.0
2012-10-18 11:20:00,34.17,34.17,34.15,34.16,6600.0,23.2133,23.2133,23.1997,23.2065,6600.0
2012-10-18 11:25:00,34.15,34.16,34.15,34.15,900.0,23.1997,23.2065,23.1997,23.1997,900.0
2012-10-18 11:30:00,34.15,34.16,34.14,34.14,8100.0,23.1997,23.2065,23.1929,23.1929,8100.0
2012-10-18 11:35:00,34.15,34.17,34.15,34.17,4800.0,23.1997,23.2133,23.1997,23.2133,4800.0
2012-10-18 11:40:00,34.16,34.18,34.16,34.17,17500.0,23.2065,23.2201,23.2065,23.2133,17500.0
2012-10-18 11:45:00,34.16,34.18,34.16,34.18,4600.0,23.2065,23.2201,23.2065,23.2201,4600.0
2012-10-18 11:50:00,34.18,34.18,34.16,34.17,5300.0,23.2201,23.2201,23.2065,23.2133,5300.0
2012-10-18 11:55:00,34.17,34.21,34.17,34.21,12200.0,23.2133,23.2405,23.2133,23.2405,12200.0
2012-10-18 12:00:00,34.2,34.22,34.2,34.22,9700.0,23.2337,23.2473,23.2337,23.2473,9700.0
2012-10-18 12:05:00,34.22,34.23,34.21,34.23,17700.0,23.2473,23.2541,23.2405,23.2541,17700.0
2012-10-18 12:10:00,34.23,34.24,34.22,34.22,8900.0,23.2541,23.2609,23.2473,23.2473,8900.0
2012-10-18 12:15:00,34.22,34.22,34.2,34.2,8200.0,23.2473,23.2473,23.2337,23.2337,8200.0
2012-10-18 12:20:00,34.19,34.19,34.18,34.19,16700.0,23.2269,23.2269,23.2201,23.2269,16700.0
2012-10-18 12:25:00,34.2,34.2,34.19,34.19,22500.0,23.2337,23.2337,23.2269,23.2269,22500.0
2012-10-18 12:30:00,34.2,34.21,34.13,34.16,54900.0,23.2337,23.2405,23.1862,23.2065,54900.0
2012-10-18 12:35:00,34.16,34.17,34.14,34.14,3500.0,23.2065,23.2133,23.1929,23.1929,3500.0
2012-10-18 12:40:00,34.15,34.16,34.15,34.15,2100.0,23.1997,23.2065,23.1997,23.1997,2100.0
2012-10-18 12:45:00,34.14,34.14,34.13,34.13,5100.0,23.1929,23.1929,23.1862,23.1862,5100.0
2012-10-18 12:50:00,34.13,34.15,34.13,34.13,18300.0,23.1862,23.1997,23.1862,23.1862,18300.0
2012-10-18 12:55:00,34.15,34.15,34.11,34.14,6600.0,23.1997,23.1997,23.1726,23.1929,6600.0
2012-10-18 13:00:00,34.14,34.15,34.13,34.13,7100.0,23.1929,23.1997,23.1862,23.1862,7100.0
2012-10-18 13:05:00,34.13,34.13,34.11,34.11,1500.0,23.1862,23.1862,23.1726,23.1726,1500.0
2012-10-18 13:10:00,34.11,34.11,34.1,34.11,2100.0,23.1726,23.1726,23.1658,23.1726,2100.0
2012-10-18 13:15:00,34.09,34.1,34.09,34.09,10500.0,23.159,23.1658,23.159,23.159,10500.0
2012-10-18 13:20:00,34.1,34.12,34.09,34.11,15300.0,23.1658,23.1794,23.159,23.1726,15300.0
2012-10-18 13:25:00,34.1,34.13,34.1,34.13,3200.0,23.1658,23.1862,23.1658,23.1862,3200.0
2012-10-18 13:30:00,34.12,34.12,34.11,34.11,3300.0,23.1794,23.1794,23.1726,23.1726,3300.0
2012-10-18 13:35:00,34.11,34.12,34.1,34.1,1300.0,23.1726,23.1794,23.1658,23.1658,1300.0
2012-10-18 13:40:00,34.1,34.1,34.08,34.08,11100.0,23.1658,23.1658,23.1522,23.1522,11100.0
2012-10-18 13:45:00,34.1,34.1,34.07,34.07,7300.0,23.1658,23.1658,23.1454,23.1454,7300.0
2012-10-18 13:50:00,34.07,34.08,34.06,34.06,5300.0,23.1454,23.1522,23.1386,23.1386,5300.0
2012-10-18 13:55:00,34.05,34.05,34.04,34.05,3500.0,23.1318,23.1318,23.125,23.1318,3500.0
2012-10-18 14:00:00,34.05,34.08,34.05,34.08,12000.0,23.1318,23.1522,23.1318,23.1522,12000.0
2012-10-18 14:05:00,34.09,34.1,34.08,34.08,2500.0,23.159,23.1658,23.1522,23.1522,2500.0
2012-10-18 14:10:00,34.08,34.08,34.06,34.06,1900.0,23.1522,23.1522,23.1386,23.1386,1900.0
2012-10-18 14:15:00,34.07,34.1,34.07,34.07,7100.0,23.1454,23.1658,23.1454,23.1454,7100.0
2012-10-18 14:20:00,34.08,34.08,34.06,34.07,11100.0,23.1522,23.1522,23.1386,23.1454,11100.0
2012-10-18 14:25:00,34.07,34.07,34.02,34.02,13800.0,23.1454,23.1454,23.1114,23.1114,13800.0
2012-10-18 14:30:00,34.01,34.02,34.01,34.02,7900.0,23.1046,23.1114,23.1046,23.1114,7900.0
2012-10-18 14:35:00,34.01,34.02,33.96,33.97,10800.0,23.1046,23.1114,23.0707,23.0775,10800.0
2012-10-18 14:40:00,33.98,33.98,33.93,33.93,44600.0,23.0842,23.0842,23.0503,23.0503,44600.0
2012-10-18 14:45:00,33.93,33.97,33.93,33.94,24100.0,23.0503,23.0775,23.0503,23.0571,24100.0
2012-10-18 14:50:00,33.95,33.97,33.95,33.96,3700.0,23.0639,23.0775,23.0639,23.0707,3700.0
2012-10-18 14:55:00,33.95,33.97,33.95,33.97,24200.0,23.0639,23.0775,23.0639,23.0775,24200.0
2012-10-18 15:00:00,33.97,33.98,33.95,33.97,18900.0,23.0775,23.0842,23.0639,23.0775,18900.0
2012-10-18 15:05:00,33.97,34.0,33.95,34.0,6900.0,23.0775,23.0978,23.0639,23.0978,6900.0
2012-10-18 15:10:00,33.99,33.99,33.98,33.99,19000.0,23.091,23.091,23.0842,23.091,19000.0
2012-10-18 15:15:00,33.98,33.98,33.97,33.97,10900.0,23.0842,23.0842,23.0775,23.0775,10900.0
2012-10-18 15:20:00,33.97,34.0,33.97,34.0,17200.0,23.0775,23.0978,23.0775,23.0978,17200.0
2012-10-18 15:25:00,34.0,34.01,33.98,34.0,17800.0,23.0978,23.1046,23.0842,23.0978,17800.0
2012-10-18 15:30:00,34.0,34.02,33.99,34.01,8100.0,23.0978,23.1114,23.091,23.1046,8100.0
2012-10-18 15:35:00,34.01,34.03,34.0,34.02,14400.0,23.1046,23.1182,23.0978,23.1114,14400.0
2012-10-18 15:40:00,34.02,34.04,34.01,34.03,56200.0,23.1114,23.125,23.1046,23.1182,56200.0
2012-10-18 15:45:00,34.04,34.05,34.03,34.03,16900.0,23.125,23.1318,23.1182,23.1182,16900.0
2012-10-18 15:50:00,34.03,34.04,34.01,34.01,15900.0,23.1182,23.125,23.1046,23.1046,15900.0
2012-10-18 15:55:00,34.02,34.04,34.01,34.04,34500.0,23.1114,23.125,23.1046,23.125,34500.0
2012-10-19 09:30:00,33.92,33.95,33.88,33.88,24200.0,23.0435,23.0639,23.0163,23.0163,24200.0
2012-10-19 09:35:00,33.88,33.9,33.87,33.88,15900.0,23.0163,23.0299,23.0095,23.0163,15900.0
2012-10-19 09:40:00,33.88,33.88,33.8,33.81,56100.0,23.0163,23.0163,22.962,22.9688,56100.0
2012-10-19 09:45:00,33.81,33.86,33.8,33.84,7600.0,22.9688,23.0027,22.962,22.9891,7600.0
2012-10-19 09:50:00,33.83,33.84,33.83,33.84,6500.0,22.9823,22.9891,22.9823,22.9891,6500.0
2012-10-19 09:55:00,33.85,33.88,33.84,33.86,4200.0,22.9959,23.0163,22.9891,23.0027,4200.0
2012-10-19 10:00:00,33.86,33.87,33.83,33.84,4000.0,23.0027,23.0095,22.9823,22.9891,4000.0
2012-10-19 10:05:00,33.84,33.85,33.83,33.84,5100.0,22.9891,22.9959,22.9823,22.9891,5100.0
2012-10-19 10:10:00,33.85,33.85,33.81,33.82,9900.0,22.9959,22.9959,22.9688,22.9756,9900.0
2012-10-19 10:15:00,33.81,33.81,33.77,33.77,8500.0,22.9688,22.9688,22.9416,22.9416,8500.0
2012-10-19 10:20:00,33.75,33.78,33.75,33.78,10100.0,22.928,22.9484,22.928,22.9484,10100.0
2012-10-19 10:25:00,33.78,33.81,33.77,33.8,10200.0,22.9484,22.9688,22.9416,22.962,10200.0
2012-10-19 10:30:00,33.8,33.8,33.78,33.78,3700.0,22.962,22.962,22.9484,22.9484,3700.0
2012-10-19 10:35:00,33.78,33.8,33.78,33.8,6500.0,22.9484,22.962,22.9484,22.962,6500.0
2012-10-19 10:40:00,33.8,33.81,33.77,33.8,28100.0,22.962,22.9688,22.9416,22.962,28100.0
2012-10-19 10:45:00,33.81,33.81,33.79,33.79,12200.0,22.9688,22.9688,22.9552,22.9552,12200.0
2012-10-19 10:50:00,33.78,33.81,33.78,33.81,28600.0,22.9484,22.9688,22.9484,22.9688,28600.0
2012-10-19 10:55:00,33.8,33.83,33.8,33.81,9700.0,22.962,22.9823,22.962,22.9688,9700.0
2012-10-19 11:00:00,33.81,33.81,33.76,33.76,10400.0,22.9688,22.9688,22.9348,22.9348,10400.0
2012-10-19 11:05:00,33.77,33.78,33.72,33.72,18700.0,22.9416,22.9484,22.9076,22.9076,18700.0
2012-10-19 11:10:00,33.72,33.73,33.69,33.72,29300.0,22.9076,22.9144,22.8872,22.9076,29300.0
2012-10-19 11:15:00,33.72,33.72,33.7,33.72,6700.0,22.9076,22.9076,22.894,22.9076,6700.0
2012-10-19 11:20:00,33.71,33.72,33.69,33.72,5500.0,22.9008,22.9076,22.8872,22.9076,5500.0
2012-10-19 11:25:00,33.72,33.73,33.71,33.72,28100.0,22.9076,22.9144,22.9008,22.9076,28100.0
2012-10-19 11:30:00,33.72,33.75,33.72,33.75,11900.0,22.9076,22.928,22.9076,22.928,11900.0
2012-10-19 11:35:00,33.75,33.76,33.74,33.76,3600.0,22.928,22.9348,22.9212,22.9348,3600.0
2012-10-19 11:40:00,33.75,33.76,33.74,33.75,7800.0,22.928,22.9348,22.9212,22.928,7800.0
2012-10-19 11:45:00,33.74,33.75,33.71,33.71,17400.0,22.9212,22.928,22.9008,22.9008,17400.0
2012-10-19 11:50:00,33.71,33.73,33.69,33.7,14700.0,22.9008,22.9144,22.8872,22.894,14700.0
2012-10-19 11:55:00,33.7,33.7,33.67,33.69,13800.0,22.894,22.894,22.8737,22.8872,13800.0
2012-10-19 12:00:00,33.7,33.7,33.69,33.7,7100.0,22.894,22.894,22.8872,22.894,7100.0
2012-10-19 12:05:00,33.7,33.71,33.68,33.71,12000.0,22.894,22.9008,22.8804,22.9008,12000.0
2012-10-19 12:10:00,33.71,33.72,33.68,33.68,266000.0,22.9008,22.9076,22.8804,22.8804,266000.0
2012-10-19 12:15:00,33.67,33.67,33.64,33.65,37200.0,22.8737,22.8737,22.8533,22.8601,37200.0
2012-10-19 12:20:00,33.65,33.68,33.65,33.68,1700.0,22.8601,22.8804,22.8601,22.8804,1700.0
2012-10-19 12:25:00,33.68,33.69,33.65,33.67,9600.0,22.8804,22.8872,22.8601,22.8737,9600.0
2012-10-19 12:30:00,33.67,33.7,33.67,33.7,4200.0,22.8737,22.894,22.8737,22.894,4200.0
2012-10-19 12:35:00,33.7,33.71,33.7,33.71,6500.0,22.894,22.9008,22.894,22.9008,6500.0
2012-10-19 12:40:00,33.71,33.71,33.69,33.69,3700.0,22.9008,22.9008,22.8872,22.8872,3700.0
2012-10-19 12:45:00,33.68,33.69,33.68,33.69,4700.0,22.8804,22.8872,22.8804,22.8872,4700.0
2012-10-19 12:50:00,33.69,33.69,33.68,33.68,3100.0,22.8872,22.8872,22.8804,22.8804,3100.0
2012-10-19 12:55:00,33.68,33.69,33.67,33.68,8600.0,22.8804,22.8872,22.8737,22.8804,8600.0
2012-10-19 13:00:00,33.67,33.68,33.66,33.68,9800.0,22.8737,22.8804,22.8669,22.8804,9800.0
2012-10-19 13:05:00,33.67,33.69,33.66,33.69,25000.0,22.8737,22.8872,22.8669,22.8872,25000.0
2012-10-19 13:10:00,33.69,33.7,33.69,33.7,2100.0,22.8872,22.894,22.8872,22.894,2100.0
2012-10-19 13:15:00,33.7,33.71,33.69,33.69,20300.0,22.894,22.9008,22.8872,22.8872,20300.0
2012-10-19 13:20:00,33.69,33.69,33.69,33.69,12700.0,22.8872,22.8872,22.8872,22.8872,12700.0
2012-10-19 13:25:00,33.68,33.69,33.68,33.69,700.0,22.8804,22.8872,22.8804,22.8872,700.0
2012-10-19 13:30:00,33.69,33.69,33.67,33.68,1900.0,22.8872,22.8872,22.8737,22.8804,1900.0
2012-10-19 13:35:00,33.68,33.68,33.66,33.66,2000.0,22.8804,22.8804,22.8669,22.8669,2000.0
2012-10-19 13:40:00,33.65,33.65,33.62,33.64,18200.0,22.8601,22.8601,22.8397,22.8533,18200.0
2012-10-19 13:45:00,33.64,33.64,33.6,33.61,9500.0,22.8533,22.8533,22.8261,22.8329,9500.0
2012-10-19 13:50:00,33.6,33.61,33.59,33.61,7200.0,22.8261,22.8329,22.8193,22.8329,7200.0
2012-10-19 13:55:00,33.62,33.62,33.59,33.6,6000.0,22.8397,22.8397,22.8193,22.8261,6000.0
2012-10-19 14:00:00,33.61,33.65,33.61,33.65,10000.0,22.8329,22.8601,22.8329,22.8601,10000.0
2012-10-19 14:05:00,33.64,33.65,33.64,33.64,2900.0,22.8533,22.8601,22.8533,22.8533,2900.0
2012-10-19 14:10:00,33.64,33.65,33.63,33.64,19100.0,22.8533,22.8601,22.8465,22.8533,19100.0
2012-10-19 14:15:00,33.64,33.65,33.62,33.62,11500.0,22.8533,22.8601,22.8397,22.8397,11500.0
2012-10-19 14:20:00,33.62,33.63,33.6,33.6,11500.0,22.8397,22.8465,22.8261,22.8261,11500.0
2012-10-19 14:25:00,33.6,33.6,33.53,33.53,13400.0,22.8261,22.8261,22.7785,22.7785,13400.0
2012-10-19 14:30:00,33.56,33.59,33.56,33.59,13500.0,22.7989,22.8193,22.7989,22.8193,13500.0
2012-10-19 14:35:00,33.58,33.6,33.58,33.58,7400.0,22.8125,22.8261,22.8125,22.8125,7400.0
2012-10-19 14:40:00,33.59,33.59,33.55,33.58,17700.0,22.8193,22.8193,22.7921,22.8125,17700.0
2012-10-19 14:45:00,33.58,33.58,33.56,33.58,28800.0,22.8125,22.8125,22.7989,22.8125,28800.0
2012-10-19 14:50:00,33.58,33.58,33.54,33.55,28900.0,22.8125,22.8125,22.7853,22.7921,28900.0
2012-10-19 14:55:00,33.54,33.61,33.53,33.6,18100.0,22.7853,22.8329,22.7785,22.8261,18100.0
2012-10-19 15:00:00,33.59,33.59,33.57,33.57,5200.0,22.8193,22.8193,22.8057,22.8057,5200.0
2012-10-19 15:05:00,33.58,33.59,33.56,33.56,6100.0,22.8125,22.8193,22.7989,22.7989,6100.0
2012-10-19 15:10:00,33.56,33.58,33.56,33.57,5000.0,22.7989,22.8125,22.7989,22.8057,5000.0
2012-10-19 15:15:00,33.58,33.59,33.56,33.59,31600.0,22.8125,22.8193,22.7989,22.8193,31600.0
2012-10-19 15:20:00,33.59,33.63,33.58,33.63,44800.0,22.8193,22.8465,22.8125,22.8465,44800.0
2012-10-19 15:25:00,33.63,33.64,33.6,33.61,30700.0,22.8465,22.8533,22.8261,22.8329,30700.0
2012-10-19 15:30:00,33.61,33.61,33.59,33.6,85200.0,22.8329,22.8329,22.8193,22.8261,85200.0
2012-10-19 15:35:00,33.59,33.62,33.59,33.61,14900.0,22.8193,22.8397,22.8193,22.8329,14900.0
2012-10-19 15:40:00,33.61,33.61,33.58,33.59,28400.0,22.8329,22.8329,22.8125,22.8193,28400.0
2012-10-19 15:45:00,33.59,33.61,33.58,33.59,55600.0,22.8193,22.8329,22.8125,22.8193,55600.0
2012-10-19 15:50:00,33.59,33.61,33.59,33.61,20400.0,22.8193,22.8329,22.8193,22.8329,20400.0
2012-10-19 15:55:00,33.61,33.61,33.56,33.59,48500.0,22.8329,22.8329,22.7989,22.8193,48500.0
2012-10-22 09:30:00,33.82,33.85,33.78,33.85,28900.0,22.9756,22.9959,22.9484,22.9959,28900.0
2012-10-22 09:35:00,33.85,33.86,33.8,33.8,16400.0,22.9959,23.0027,22.962,22.962,16400.0
2012-10-22 09:40:00,33.81,33.82,33.79,33.79,7800.0,22.9688,22.9756,22.9552,22.9552,7800.0
2012-10-22 09:45:00,33.77,33.78,33.76,33.78,9200.0,22.9416,22.9484,22.9348,22.9484,9200.0
2012-10-22 09:50:00,33.78,33.8,33.76,33.77,9200.0,22.9484,22.962,22.9348,22.9416,9200.0
2012-10-22 09:55:00,33.76,33.8,33.76,33.79,84300.0,22.9348,22.962,22.9348,22.9552,84300.0
2012-10-22 10:00:00,33.79,33.84,33.79,33.84,53900.0,22.9552,22.9891,22.9552,22.9891,53900.0
2012-10-22 10:05:00,33.84,33.85,33.82,33.84,32400.0,22.9891,22.9959,22.9756,22.9891,32400.0
2012-10-22 10:10:00,33.84,33.84,33.81,33.81,27900.0,22.9891,22.9891,22.9688,22.9688,27900.0
2012-10-22 10:15:00,33.8,33.8,33.75,33.76,78600.0,22.962,22.962,22.928,22.9348,78600.0
2012-10-22 10:20:00,33.77,33.82,33.77,33.81,21900.0,22.9416,22.9756,22.9416,22.9688,21900.0
2012-10-22 10:25:00,33.8,33.8,33.78,33.79,11900.0,22.962,22.962,22.9484,22.9552,11900.0
2012-10-22 10:30:00,33.8,33.8,33.79,33.79,12300.0,22.962,22.962,22.9552,22.9552,12300.0
2012-10-22 10:35:00,33.79,33.79,33.74,33.75,19400.0,22.9552,22.9552,22.9212,22.928,19400.0
2012-10-22 10:40:00,33.75,33.75,33.71,33.73,33300.0,22.928,22.928,22.9008,22.9144,33300.0
2012-10-22 10:45:00,33.74,33.74,33.71,33.73,11600.0,22.9212,22.9212,22.9008,22.9144,11600.0
2012-10-22 10:50:00,33.73,33.75,33.73,33.75,17000.0,22.9144,22.928,22.9144,22.928,17000.0
2012-10-22 10:55:00,33.74,33.76,33.72,33.74,45700.0,22.9212,22.9348,22.9076,22.9212,45700.0
2012-10-22 11:00:00,33.74,33.75,33.73,33.75,7900.0,22.9212,22.928,22.9144,22.928,7900.0
2012-10-22 11:05:00,33.75,33.76,33.73,33.73,35600.0,22.928,22.9348,22.9144,22.9144,35600.0
2012-10-22 11:10:00,33.74,33.74,33.71,33.72,22200.0,22.9212,22.9212,22.9008,22.9076,22200.0
2012-10-22 11:15:00,33.72,33.72,33.69,33.69,11200.0,22.9076,22.9076,22.8872,22.8872,11200.0
2012-10-22 11:20:00,33.69,33.69,33.66,33.68,87900.0,22.8872,22.8872,22.8669,22.8804,87900.0
2012-10-22 11:25:00,33.68,33.7,33.68,33.7,23200.0,22.8804,22.894,22.8804,22.894,23200.0
2012-10-22 11:30:00,33.71,33.71,33.69,33.71,27200.0,22.9008,22.9008,22.8872,22.9008,27200.0
2012-10-22 11:35:00,33.71,33.73,33.71,33.73,4200.0,22.9008,22.9144,22.9008,22.9144,4200.0
2012-10-22 11:40:00,33.73,33.8,33.73,33.78,148900.0,22.9144,22.962,22.9144,22.9484,148900.0
2012-10-22 11:45:00,33.78,33.79,33.76,33.78,9300.0,22.9484,22.9552,22.9348,22.9484,9300.0
2012-10-22 11:50:00,33.78,33.78,33.76,33.77,2900.0,22.9484,22.9484,22.9348,22.9416,2900.0
2012-10-22 11:55:00,33.77,33.77,33.74,33.76,8000.0,22.9416,22.9416,22.9212,22.9348,8000.0
2012-10-22 12:00:00,33.75,33.75,33.73,33.74,2700.0,22.928,22.928,22.9144,22.9212,2700.0
2012-10-22 12:05:00,33.73,33.76,33.72,33.76,12600.0,22.9144,22.9348,22.9076,22.9348,12600.0
2012-10-22 12:10:00,33.75,33.75,33.73,33.73,15100.0,22.928,22.928,22.9144,22.9144,15100.0
2012-10-22 12:15:00,33.73,33.74,33.72,33.73,12700.0,22.9144,22.9212,22.9076,22.9144,12700.0
2012-10-22 12:20:00,33.73,33.75,33.73,33.75,4800.0,22.9144,22.928,22.9144,22.928,4800.0
2012-10-22 12:25:00,33.75,33.75,33.72,33.73,7500.0,22.928,22.928,22.9076,22.9144,7500.0
2012-10-22 12:30:00,33.74,33.74,33.74,33.74,200.0,22.9212,22.9212,22.9212,22.9212,200.0
2012-10-22 12:35:00,33.73,33.73,33.71,33.73,9000.0,22.9144,22.9144,22.9008,22.9144,9000.0
2012-10-22 12:40:00,33.73,33.74,33.72,33.73,8800.0,22.9144,22.9212,22.9076,22.9144,8800.0
2012-10-22 12:45:00,33.73,33.74,33.73,33.74,6000.0,22.9144,22.9212,22.9144,22.9212,6000.0
2012-10-22 12:50:00,33.74,33.75,33.73,33.73,5500.0,22.9212,22.928,22.9144,22.9144,5500.0
2012-10-22 12:55:00,33.73,33.75,33.73,33.74,17600.0,22.9144,22.928,22.9144,22.9212,17600.0
2012-10-22 13:00:00,33.73,33.75,33.72,33.75,14600.0,22.9144,22.928,22.9076,22.928,14600.0
2012-10-22 13:05:00,33.75,33.75,33.71,33.71,43700.0,22.928,22.928,22.9008,22.9008,43700.0
2012-10-22 13:10:00,33.71,33.72,33.67,33.69,34800.0,22.9008,22.9076,22.8737,22.8872,34800.0
2012-10-22 13:15:00,33.69,33.7,33.67,33.68,44900.0,22.8872,22.894,22.8737,22.8804,44900.0
2012-10-22 13:20:00,33.69,33.69,33.65,33.68,23300.0,22.8872,22.8872,22.8601,22.8804,23300.0
2012-10-22 13:25:00,33.68,33.68,33.63,33.64,25400.0,22.8804,22.8804,22.8465,22.8533,25400.0
2012-10-22 13:30:00,33.64,33.67,33.64,33.66,10000.0,22.8533,22.8737,22.8533,22.8669,10000.0
2012-10-22 13:35:00,33.66,33.66,33.62,33.64,17400.0,22.8669,22.8669,22.8397,22.8533,17400.0
2012-10-22 13:40:00,33.63,33.63,33.59,33.6,9500.0,22.8465,22.8465,22.8193,22.8261,9500.0
2012-10-22 13:45:00,33.6,33.64,33.59,33.64,17300.0,22.8261,22.8533,22.8193,22.8533,17300.0
2012-10-22 13:50:00,33.64,33.65,33.63,33.65,5200.0,22.8533,22.8601,22.8465,22.8601,5200.0
2012-10-22 13:55:00,33.65,33.65,33.64,33.64,8800.0,22.8601,22.8601,22.8533,22.8533,8800.0
2012-10-22 14:00:00,33.64,33.66,33.62,33.63,9600.0,22.8533,22.8669,22.8397,22.8465,9600.0
2012-10-22 14:05:00,33.64,33.65,33.63,33.64,10600.0,22.8533,22.8601,22.8465,22.8533,10600.0
2012-10-22 14:10:00,33.64,33.65,33.62,33.65,8000.0,22.8533,22.8601,22.8397,22.8601,8000.0
2012-10-22 14:15:00,33.65,33.69,33.65,33.68,12600.0,22.8601,22.8872,22.8601,22.8804,12600.0
2012-10-22 14:20:00,33.67,33.68,33.66,33.66,5200.0,22.8737,22.8804,22.8669,22.8669,5200.0
2012-10-22 14:25:00,33.66,33.67,33.65,33.66,16000.0,22.8669,22.8737,22.8601,22.8669,16000.0
2012-10-22 14:30:00,33.66,33.68,33.65,33.68,6800.0,22.8669,22.8804,22.8601,22.8804,6800.0
2012-10-22 14:35:00,33.68,33.68,33.64,33.65,8700.0,22.8804,22.8804,22.8533,22.8601,8700.0
2012-10-22 14:40:00,33.64,33.67,33.64,33.67,4100.0,22.8533,22.8737,22.8533,22.8737,4100.0
2012-10-22 14:45:00,33.65,33.66,33.63,33.64,29300.0,22.8601,22.8669,22.8465,22.8533,29300.0
2012-10-22 14:50:00,33.64,33.65,33.64,33.64,800.0,22.8533,22.8601,22.8533,22.8533,800.0
2012-10-22 14:55:00,33.65,33.65,33.64,33.64,6000.0,22.8601,22.8601,22.8533,22.8533,6000.0
2012-10-22 15:00:00,33.64,33.65,33.62,33.64,20600.0,22.8533,22.8601,22.8397,22.8533,20600.0
2012-10-22 15:05:00,33.64,33.65,33.63,33.64,8500.0,22.8533,22.8601,22.8465,22.8533,8500.0
2012-10-22 15:10:00,33.64,33.72,33.64,33.7,121600.0,22.8533,22.9076,22.8533,22.894,121600.0
2012-10-22 15:15:00,33.7,33.71,33.68,33.69,8800.0,22.894,22.9008,22.8804,22.8872,8800.0
2012-10-22 15:20:00,33.69,33.7,33.67,33.69,11300.0,22.8872,22.894,22.8737,22.8872,11300.0
2012-10-22 15:25:00,33.69,33.73,33.69,33.73,10000.0,22.8872,22.9144,22.8872,22.9144,10000.0
2012-10-22 15:30:00,33.73,33.73,33.7,33.7,18600.0,22.9144,22.9144,22.894,22.894,18600.0
2012-10-22 15:35:00,33.7,33.74,33.7,33.73,21700.0,22.894,22.9212,22.894,22.9144,21700.0
2012-10-22 15:40:00,33.73,33.74,33.71,33.72,29300.0,22.9144,22.9212,22.9008,22.9076,29300.0
2012-10-22 15:45:00,33.73,33.74,33.72,33.73,3800.0,22.9144,22.9212,22.9076,22.9144,3800.0
2012-10-22 15:50:00,33.74,33.77,33.74,33.77,9200.0,22.9212,22.9416,22.9212,22.9416,9200.0
2012-10-22 15:55:00,33.77,33.82,33.77,33.8,40300.0,22.9416,22.9756,22.9416,22.962,40300.0
2012-10-23 09:30:00,33.11,33.13,33.08,33.13,23300.0,22.4932,22.5068,22.4728,22.5068,23300.0
2012-10-23 09:35:00,33.1,33.1,33.02,33.04,36400.0,22.4864,22.4864,22.4321,22.4457,36400.0
2012-10-23 09:40:00,33.03,33.05,32.99,33.05,32500.0,22.4389,22.4525,22.4117,22.4525,32500.0
2012-10-23 09:45:00,33.04,33.07,33.02,33.06,80800.0,22.4457,22.466,22.4321,22.4592,80800.0
2012-10-23 09:50:00,33.06,33.06,33.03,33.05,23100.0,22.4592,22.4592,22.4389,22.4525,23100.0
2012-10-23 09:55:00,33.03,33.05,33.03,33.05,2100.0,22.4389,22.4525,22.4389,22.4525,2100.0
2012-10-23 10:00:00,33.04,33.07,33.03,33.05,24000.0,22.4457,22.466,22.4389,22.4525,24000.0
2012-10-23 10:05:00,33.05,33.07,33.04,33.05,13800.0,22.4525,22.466,22.4457,22.4525,13800.0
2012-10-23 10:10:00,33.03,33.04,33.0,33.03,18000.0,22.4389,22.4457,22.4185,22.4389,18000.0
2012-10-23 10:15:00,33.03,33.03,32.97,33.0,148100.0,22.4389,22.4389,22.3981,22.4185,148100.0
2012-10-23 10:20:00,33.0,33.02,32.98,32.98,26700.0,22.4185,22.4321,22.4049,22.4049,26700.0
2012-10-23 10:25:00,32.97,32.99,32.96,32.97,46300.0,22.3981,22.4117,22.3913,22.3981,46300.0
2012-10-23 10:30:00,32.96,32.96,32.9,32.92,37400.0,22.3913,22.3913,22.3506,22.3641,37400.0
2012-10-23 10:35:00,32.92,32.93,32.89,32.92,44600.0,22.3641,22.3709,22.3438,22.3641,44600.0
2012-10-23 10:40:00,32.91,32.94,32.91,32.94,3100.0,22.3573,22.3777,22.3573,22.3777,3100.0
2012-10-23 10:45:00,32.95,32.96,32.93,32.95,4100.0,22.3845,22.3913,22.3709,22.3845,4100.0
2012-10-23 10:50:00,32.97,32.99,32.96,32.97,6800.0,22.3981,22.4117,22.3913,22.3981,6800.0
2012-10-23 10:55:00,32.97,32.99,32.97,32.98,6900.0,22.3981,22.4117,22.3981,22.4049,6900.0
2012-10-23 11:00:00,32.98,32.99,32.95,32.95,15400.0,22.4049,22.4117,22.3845,22.3845,15400.0
2012-10-23 11:05:00,32.96,32.96,32.94,32.96,20700.0,22.3913,22.3913,22.3777,22.3913,20700.0
2012-10-23 11:10:00,32.95,32.98,32.94,32.98,14600.0,22.3845,22.4049,22.3777,22.4049,14600.0
2012-10-23 11:15:00,32.96,32.99,32.96,32.99,8600.0,22.3913,22.4117,22.3913,22.4117,8600.0
2012-10-23 11:20:00,32.99,32.99,32.97,32.98,7400.0,22.4117,22.4117,22.3981,22.4049,7400.0
2012-10-23 11:25:00,32.99,33.0,32.98,32.98,4500.0,22.4117,22.4185,22.4049,22.4049,4500.0
2012-10-23 11:30:00,32.98,32.98,32.95,32.97,11800.0,22.4049,22.4049,22.3845,22.3981,11800.0
2012-10-23 11:35:00,32.96,32.96,32.94,32.95,11400.0,22.3913,22.3913,22.3777,22.3845,11400.0
2012-10-23 11:40:00,32.95,32.95,32.92,32.94,6500.0,22.3845,22.3845,22.3641,22.3777,6500.0
2012-10-23 11:45:00,32.93,32.98,32.93,32.98,17400.0,22.3709,22.4049,22.3709,22.4049,17400.0
2012-10-23 11:50:00,32.98,32.99,32.98,32.99,13500.0,22.4049,22.4117,22.4049,22.4117,13500.0
2012-10-23 11:55:00,32.98,33.01,32.98,32.99,8700.0,22.4049,22.4253,22.4049,22.4117,8700.0
2012-10-23 12:00:00,33.01,33.02,32.99,32.99,30500.0,22.4253,22.4321,22.4117,22.4117,30500.0
2012-10-23 12:05:00,32.98,33.02,32.98,33.01,3000.0,22.4049,22.4321,22.4049,22.4253,3000.0
2012-10-23 12:10:00,33.01,33.05,33.0,33.05,3700.0,22.4253,22.4525,22.4185,22.4525,3700.0
2012-10-23 12:15:00,33.05,33.06,33.04,33.06,12100.0,22.4525,22.4592,22.4457,22.4592,12100.0
2012-10-23 12:20:00,33.06,33.06,33.04,33.06,3100.0,22.4592,22.4592,22.4457,22.4592,3100.0
2012-10-23 12:25:00,33.04,33.05,33.04,33.05,5700.0,22.4457,22.4525,22.4457,22.4525,5700.0
2012-10-23 12:30:00,33.05,33.08,33.05,33.07,143400.0,22.4525,22.4728,22.4525,22.466,143400.0
2012-10-23 12:35:00,33.06,33.1,33.06,33.07,44900.0,22.4592,22.4864,22.4592,22.466,44900.0
2012-10-23 12:40:00,33.07,33.09,33.07,33.09,20400.0,22.466,22.4796,22.466,22.4796,20400.0
2012-10-23 12:45:00,33.09,33.11,33.09,33.11,79900.0,22.4796,22.4932,22.4796,22.4932,79900.0
2012-10-23 12:50:00,33.11,33.11,33.08,33.08,26300.0,22.4932,22.4932,22.4728,22.4728,26300.0
2012-10-23 12:55:00,33.09,33.1,33.08,33.09,66400.0,22.4796,22.4864,22.4728,22.4796,66400.0
2012-10-23 13:00:00,33.09,33.11,33.09,33.11,29100.0,22.4796,22.4932,22.4796,22.4932,29100.0
2012-10-23 13:05:00,33.1,33.11,33.09,33.1,2100.0,22.4864,22.4932,22.4796,22.4864,2100.0
2012-10-23 13:10:00,33.12,33.12,33.1,33.11,8500.0,22.5,22.5,22.4864,22.4932,8500.0
2012-10-23 13:15:00,33.1,33.13,33.09,33.09,21700.0,22.4864,22.5068,22.4796,22.4796,21700.0
2012-10-23 13:20:00,33.09,33.1,33.08,33.08,11100.0,22.4796,22.4864,22.4728,22.4728,11100.0
2012-10-23 13:25:00,33.08,33.09,33.08,33.08,5200.0,22.4728,22.4796,22.4728,22.4728,5200.0
2012-10-23 13:30:00,33.08,33.1,33.08,33.1,3300.0,22.4728,22.4864,22.4728,22.4864,3300.0
2012-10-23 13:35:00,33.1,33.1,33.07,33.07,33000.0,22.4864,22.4864,22.466,22.466,33000.0
2012-10-23 13:40:00,33.08,33.08,33.06,33.06,7100.0,22.4728,22.4728,22.4592,22.4592,7100.0
2012-10-23 13:45:00,33.06,33.06,33.04,33.05,10800.0,22.4592,22.4592,22.4457,22.4525,10800.0
2012-10-23 13:50:00,33.06,33.07,33.05,33.07,2600.0,22.4592,22.466,22.4525,22.466,2600.0
2012-10-23 13:55:00,33.06,33.09,33.05,33.09,8600.0,22.4592,22.4796,22.4525,22.4796,8600.0
2012-10-23 14:00:00,33.09,33.12,33.09,33.11,16800.0,22.4796,22.5,22.4796,22.4932,16800.0
2012-10-23 14:05:00,33.11,33.11,33.07,33.08,13000.0,22.4932,22.4932,22.466,22.4728,13000.0
2012-10-23 14:10:00,33.08,33.09,33.02,33.02,21100.0,22.4728,22.4796,22.4321,22.4321,21100.0
2012-10-23 14:15:00,33.03,33.05,33.03,33.05,8000.0,22.4389,22.4525,22.4389,22.4525,8000.0
2012-10-23 14:20:00,33.05,33.08,33.04,33.08,31700.0,22.4525,22.4728,22.4457,22.4728,31700.0
2012-10-23 14:25:00,33.08,33.09,33.06,33.07,70500.0,22.4728,22.4796,22.4592,22.466,70500.0
2012-10-23 14:30:00,33.06,33.06,33.04,33.04,9000.0,22.4592,22.4592,22.4457,22.4457,9000.0
2012-10-23 14:35:00,33.05,33.08,33.04,33.07,28200.0,22.4525,22.4728,22.4457,22.466,28200.0
2012-10-23 14:40:00,33.07,33.09,33.07,33.08,25100.0,22.466,22.4796,22.466,22.4728,25100.0
2012-10-23 14:45:00,33.09,33.13,33.09,33.12,12300.0,22.4796,22.5068,22.4796,22.5,12300.0
2012-10-23 14:50:00,33.12,33.12,33.09,33.09,11300.0,22.5,22.5,22.4796,22.4796,11300.0
2012-10-23 14:55:00,33.09,33.12,33.09,33.12,8200.0,22.4796,22.5,22.4796,22.5,8200.0
2012-10-23 15:00:00,33.11,33.16,33.11,33.13,41400.0,22.4932,22.5272,22.4932,22.5068,41400.0
2012-10-23 15:05:00,33.12,33.13,33.1,33.11,14300.0,22.5,22.5068,22.4864,22.4932,14300.0
2012-10-23 15:10:00,33.11,33.12,33.09,33.09,49900.0,22.4932,22.5,22.4796,22.4796,49900.0
2012-10-23 15:15:00,33.1,33.13,33.1,33.13,38700.0,22.4864,22.5068,22.4864,22.5068,38700.0
2012-10-23 15:20:00,33.13,33.13,33.1,33.11,14600.0,22.5068,22.5068,22.4864,22.4932,14600.0
2012-10-23 15:25:00,33.13,33.13,33.08,33.08,16500.0,22.5068,22.5068,22.4728,22.4728,16500.0
2012-10-23 15:30:00,33.08,33.1,33.06,33.06,31300.0,22.4728,22.4864,22.4592,22.4592,31300.0
2012-10-23 15:35:00,33.07,33.08,33.05,33.05,14800.0,22.466,22.4728,22.4525,22.4525,14800.0
2012-10-23 15:40:00,33.05,33.06,33.03,33.04,27400.0,22.4525,22.4592,22.4389,22.4457,27400.0
2012-10-23 15:45:00,33.05,33.06,33.03,33.03,38100.0,22.4525,22.4592,22.4389,22.4389,38100.0
2012-10-23 15:50:00,33.05,33.06,33.04,33.06,8600.0,22.4525,22.4592,22.4457,22.4592,8600.0
2012-10-23 15:55:00,33.06,33.1,33.05,33.09,60500.0,22.4592,22.4864,22.4525,22.4796,60500.0
2012-10-24 09:30:00,33.3,33.34,33.28,33.34,29700.0,22.6223,22.6495,22.6087,22.6495,29700.0
2012-10-24 09:35:00,33.34,33.34,33.25,33.26,37200.0,22.6495,22.6495,22.5883,22.5951,37200.0
2012-10-24 09:40:00,33.26,33.27,33.23,33.25,38600.0,22.5951,22.6019,22.5747,22.5883,38600.0
2012-10-24 09:45:00,33.25,33.26,33.23,33.25,13400.0,22.5883,22.5951,22.5747,22.5883,13400.0
2012-10-24 09:50:00,33.24,33.25,33.23,33.23,81600.0,22.5815,22.5883,22.5747,22.5747,81600.0
2012-10-24 09:55:00,33.24,33.27,33.24,33.27,17000.0,22.5815,22.6019,22.5815,22.6019,17000.0
2012-10-24 10:00:00,33.26,33.26,33.21,33.22,68400.0,22.5951,22.5951,22.5612,22.5679,68400.0
2012-10-24 10:05:00,33.2,33.2,33.17,33.18,22600.0,22.5544,22.5544,22.534,22.5408,22600.0
2012-10-24 10:10:00,33.18,33.21,33.18,33.19,10700.0,22.5408,22.5612,22.5408,22.5476,10700.0
2012-10-24 10:15:00,33.2,33.23,33.19,33.19,10200.0,22.5544,22.5747,22.5476,22.5476,10200.0
2012-10-24 10:20:00,33.2,33.23,33.19,33.21,29000.0,22.5544,22.5747,22.5476,22.5612,29000.0
2012-10-24 10:25:00,33.21,33.24,33.19,33.19,12100.0,22.5612,22.5815,22.5476,22.5476,12100.0
2012-10-24 10:30:00,33.18,33.24,33.17,33.23,16300.0,22.5408,22.5815,22.534,22.5747,16300.0
2012-10-24 10:35:00,33.23,33.23,33.2,33.22,13300.0,22.5747,22.5747,22.5544,22.5679,13300.0
2012-10-24 10:40:00,33.22,33.25,33.22,33.25,44700.0,22.5679,22.5883,22.5679,22.5883,44700.0
2012-10-24 10:45:00,33.25,33.26,33.24,33.25,164200.0,22.5883,22.5951,22.5815,22.5883,164200.0
2012-10-24 10:50:00,33.24,33.24,33.21,33.22,10100.0,22.5815,22.5815,22.5612,22.5679,10100.0
2012-10-24 10:55:00,33.23,33.23,33.22,33.23,25600.0,22.5747,22.5747,22.5679,22.5747,25600.0
2012-10-24 11:00:00,33.23,33.27,33.23,33.27,10400.0,22.5747,22.6019,22.5747,22.6019,10400.0
2012-10-24 11:05:00,33.24,33.24,33.22,33.22,4500.0,22.5815,22.5815,22.5679,22.5679,4500.0
2012-10-24 11:10:00,33.21,33.21,33.19,33.19,43300.0,22.5612,22.5612,22.5476,22.5476,43300.0
2012-10-24 11:15:00,33.19,33.22,33.19,33.19,47700.0,22.5476,22.5679,22.5476,22.5476,47700.0
2012-10-24 11:20:00,33.19,33.2,33.19,33.2,11700.0,22.5476,22.5544,22.5476,22.5544,11700.0
2012-10-24 11:25:00,33.2,33.23,33.19,33.23,21400.0,22.5544,22.5747,22.5476,22.5747,21400.0
2012-10-24 11:30:00,33.24,33.24,33.22,33.22,31800.0,22.5815,22.5815,22.5679,22.5679,31800.0
2012-10-24 11:35:00,33.21,33.21,33.18,33.19,30500.0,22.5612,22.5612,22.5408,22.5476,30500.0
2012-10-24 11:40:00,33.19,33.2,33.18,33.18,66200.0,22.5476,22.5544,22.5408,22.5408,66200.0
2012-10-24 11:45:00,33.18,33.18,33.14,33.15,4500.0,22.5408,22.5408,22.5136,22.5204,4500.0
2012-10-24 11:50:00,33.14,33.16,33.14,33.15,2800.0,22.5136,22.5272,22.5136,22.5204,2800.0
2012-10-24 11:55:00,33.15,33.16,33.13,33.14,8900.0,22.5204,22.5272,22.5068,22.5136,8900.0
2012-10-24 12:00:00,33.13,33.16,33.13,33.13,22700.0,22.5068,22.5272,22.5068,22.5068,22700.0
2012-10-24 12:05:00,33.14,33.14,33.13,33.13,1700.0,22.5136,22.5136,22.5068,22.5068,1700.0
2012-10-24 12:10:00,33.13,33.15,33.12,33.15,2800.0,22.5068,22.5204,22.5,22.5204,2800.0
2012-10-24 12:15:00,33.15,33.15,33.13,33.14,5700.0,22.5204,22.5204,22.5068,22.5136,5700.0
2012-10-24 12:20:00,33.14,33.15,33.13,33.15,3600.0,22.5136,22.5204,22.5068,22.5204,3600.0
2012-10-24 12:25:00,33.14,33.15,33.13,33.15,2500.0,22.5136,22.5204,22.5068,22.5204,2500.0
2012-10-24 12:30:00,33.17,33.18,33.16,33.18,16000.0,22.534,22.5408,22.5272,22.5408,16000.0
2012-10-24 12:35:00,33.18,33.19,33.18,33.19,6000.0,22.5408,22.5476,22.5408,22.5476,6000.0
2012-10-24 12:40:00,33.19,33.21,33.18,33.2,12200.0,22.5476,22.5612,22.5408,22.5544,12200.0
2012-10-24 12:45:00,33.21,33.21,33.19,33.21,9800.0,22.5612,22.5612,22.5476,22.5612,9800.0
2012-10-24 12:50:00,33.21,33.21,33.2,33.21,32000.0,22.5612,22.5612,22.5544,22.5612,32000.0
2012-10-24 12:55:00,33.21,33.21,33.21,33.21,500.0,22.5612,22.5612,22.5612,22.5612,500.0
2012-10-24 13:00:00,33.21,33.22,33.2,33.21,28300.0,22.5612,22.5679,22.5544,22.5612,28300.0
2012-10-24 13:05:00,33.2,33.2,33.2,33.2,700.0,22.5544,22.5544,22.5544,22.5544,700.0
2012-10-24 13:10:00,33.2,33.2,33.17,33.18,35800.0,22.5544,22.5544,22.534,22.5408,35800.0
2012-10-24 13:15:00,33.18,33.18,33.17,33.18,5500.0,22.5408,22.5408,22.534,22.5408,5500.0
2012-10-24 13:20:00,33.18,33.19,33.17,33.19,36000.0,22.5408,22.5476,22.534,22.5476,36000.0
2012-10-24 13:25:00,33.2,33.21,33.19,33.2,19700.0,22.5544,22.5612,22.5476,22.5544,19700.0
2012-10-24 13:30:00,33.21,33.21,33.18,33.18,12800.0,22.5612,22.5612,22.5408,22.5408,12800.0
2012-10-24 13:35:00,33.18,33.19,33.18,33.19,2100.0,22.5408,22.5476,22.5408,22.5476,2100.0
2012-10-24 13:40:00,33.21,33.21,33.19,33.21,13600.0,22.5612,22.5612,22.5476,22.5612,13600.0
2012-10-24 13:45:00,33.2,33.22,33.2,33.22,2900.0,22.5544,22.5679,22.5544,22.5679,2900.0
2012-10-24 13:50:00,33.21,33.21,33.2,33.21,11600.0,22.5612,22.5612,22.5544,22.5612,11600.0
2012-10-24 13:55:00,33.22,33.22,33.21,33.21,6200.0,22.5679,22.5679,22.5612,22.5612,6200.0
2012-10-24 14:00:00,33.21,33.22,33.21,33.22,13600.0,22.5612,22.5679,22.5612,22.5679,13600.0
2012-10-24 14:05:00,33.22,33.22,33.21,33.22,2700.0,22.5679,22.5679,22.5612,22.5679,2700.0
2012-10-24 14:10:00,33.22,33.25,33.22,33.24,12400.0,22.5679,22.5883,22.5679,22.5815,12400.0
2012-10-24 14:15:00,33.23,33.23,33.13,33.19,22200.0,22.5747,22.5747,22.5068,22.5476,22200.0
2012-10-24 14:20:00,33.19,33.22,33.17,33.19,26400.0,22.5476,22.5679,22.534,22.5476,26400.0
2012-10-24 14:25:00,33.2,33.25,33.2,33.24,39700.0,22.5544,22.5883,22.5544,22.5815,39700.0
2012-10-24 14:30:00,33.22,33.25,33.21,33.21,14600.0,22.5679,22.5883,22.5612,22.5612,14600.0
2012-10-24 14:35:00,33.22,33.25,33.22,33.23,17000.0,22.5679,22.5883,22.5679,22.5747,17000.0
2012-10-24 14:40:00,33.22,33.22,33.19,33.21,29400.0,22.5679,22.5679,22.5476,22.5612,29400.0
2012-10-24 14:45:00,33.21,33.22,33.17,33.2,25800.0,22.5612,22.5679,22.534,22.5544,25800.0
2012-10-24 14:50:00,33.2,33.22,33.19,33.19,13900.0,22.5544,22.5679,22.5476,22.5476,13900.0
2012-10-24 14:55:00,33.19,33.22,33.18,33.2,47100.0,22.5476,22.5679,22.5408,22.5544,47100.0
2012-10-24 15:00:00,33.19,33.22,33.17,33.17,6200.0,22.5476,22.5679,22.534,22.534,6200.0
2012-10-24 15:05:00,33.17,33.17,33.15,33.17,14800.0,22.534,22.534,22.5204,22.534,14800.0
2012-10-24 15:10:00,33.16,33.17,33.15,33.15,13500.0,22.5272,22.534,22.5204,22.5204,13500.0
2012-10-24 15:15:00,33.15,33.16,33.13,33.14,22100.0,22.5204,22.5272,22.5068,22.5136,22100.0
2012-10-24 15:20:00,33.15,33.16,33.12,33.13,28600.0,22.5204,22.5272,22.5,22.5068,28600.0
2012-10-24 15:25:00,33.14,33.16,33.14,33.16,4300.0,22.5136,22.5272,22.5136,22.5272,4300.0
2012-10-24 15:30:00,33.16,33.16,33.14,33.15,19800.0,22.5272,22.5272,22.5136,22.5204,19800.0
2012-10-24 15:35:00,33.15,33.15,33.12,33.12,15900.0,22.5204,22.5204,22.5,22.5,15900.0
2012-10-24 15:40:00,33.12,33.12,33.11,33.11,11000.0,22.5,22.5,22.4932,22.4932,11000.0
2012-10-24 15:45:00,33.11,33.14,33.11,33.13,11100.0,22.4932,22.5136,22.4932,22.5068,11100.0
2012-10-24 15:50:00,33.12,33.14,33.12,33.13,41900.0,22.5,22.5136,22.5,22.5068,41900.0
2012-10-24 15:55:00,33.12,33.14,33.11,33.13,93200.0,22.5,22.5136,22.4932,22.5068,93200.0
2012-10-25 09:30:00,33.52,33.54,33.5,33.52,22700.0,22.7717,22.7853,22.7582,22.7717,22700.0
2012-10-25 09:35:00,33.5,33.51,33.47,33.48,43000.0,22.7582,22.765,22.7378,22.7446,43000.0
2012-10-25 09:40:00,33.47,33.49,33.46,33.49,42900.0,22.7378,22.7514,22.731,22.7514,42900.0
2012-10-25 09:45:00,33.48,33.49,33.47,33.47,12400.0,22.7446,22.7514,22.7378,22.7378,12400.0
2012-10-25 09:50:00,33.45,33.48,33.45,33.45,4200.0,22.7242,22.7446,22.7242,22.7242,4200.0
2012-10-25 09:55:00,33.46,33.49,33.46,33.48,10400.0,22.731,22.7514,22.731,22.7446,10400.0
2012-10-25 10:00:00,33.46,33.47,33.42,33.45,4500.0,22.731,22.7378,22.7038,22.7242,4500.0
2012-10-25 10:05:00,33.46,33.5,33.45,33.47,17600.0,22.731,22.7582,22.7242,22.7378,17600.0
2012-10-25 10:10:00,33.48,33.49,33.47,33.48,10100.0,22.7446,22.7514,22.7378,22.7446,10100.0
2012-10-25 10:15:00,33.47,33.48,33.47,33.47,1700.0,22.7378,22.7446,22.7378,22.7378,1700.0
2012-10-25 10:20:00,33.49,33.51,33.48,33.5,6700.0,22.7514,22.765,22.7446,22.7582,6700.0
2012-10-25 10:25:00,33.47,33.47,33.43,33.44,2200.0,22.7378,22.7378,22.7106,22.7174,2200.0
2012-10-25 10:30:00,33.42,33.42,33.4,33.42,4200.0,22.7038,22.7038,22.6902,22.7038,4200.0
2012-10-25 10:35:00,33.42,33.43,33.41,33.42,3400.0,22.7038,22.7106,22.697,22.7038,3400.0
2012-10-25 10:40:00,33.39,33.41,33.37,33.39,11400.0,22.6834,22.697,22.6698,22.6834,11400.0
2012-10-25 10:45:00,33.37,33.37,33.34,33.35,8200.0,22.6698,22.6698,22.6495,22.6563,8200.0
2012-10-25 10:50:00,33.34,33.35,33.32,33.33,2500.0,22.6495,22.6563,22.6359,22.6427,2500.0
2012-10-25 10:55:00,33.33,33.36,33.33,33.35,4100.0,22.6427,22.6631,22.6427,22.6563,4100.0
2012-10-25 11:00:00,33.35,33.36,33.35,33.36,1500.0,22.6563,22.6631,22.6563,22.6631,1500.0
2012-10-25 11:05:00,33.36,33.37,33.34,33.36,29800.0,22.6631,22.6698,22.6495,22.6631,29800.0
2012-10-25 11:10:00,33.36,33.36,33.34,33.34,14000.0,22.6631,22.6631,22.6495,22.6495,14000.0
2012-10-25 11:15:00,33.34,33.35,33.33,33.34,16900.0,22.6495,22.6563,22.6427,22.6495,16900.0
2012-10-25 11:20:00,33.35,33.35,33.3,33.31,6500.0,22.6563,22.6563,22.6223,22.6291,6500.0
2012-10-25 11:25:00,33.29,33.29,33.25,33.27,33400.0,22.6155,22.6155,22.5883,22.6019,33400.0
2012-10-25 11:30:00,33.27,33.3,33.26,33.29,44300.0,22.6019,22.6223,22.5951,22.6155,44300.0
2012-10-25 11:35:00,33.28,33.28,33.22,33.23,14800.0,22.6087,22.6087,22.5679,22.5747,14800.0
2012-10-25 11:40:00,33.22,33.25,33.22,33.25,10600.0,22.5679,22.5883,22.5679,22.5883,10600.0
2012-10-25 11:45:00,33.26,33.27,33.24,33.24,6700.0,22.5951,22.6019,22.5815,22.5815,6700.0
2012-10-25 11:50:00,33.23,33.25,33.2,33.23,25700.0,22.5747,22.5883,22.5544,22.5747,25700.0
2012-10-25 11:55:00,33.26,33.26,33.25,33.26,19100.0,22.5951,22.5951,22.5883,22.5951,19100.0
2012-10-25 12:00:00,33.26,33.27,33.25,33.26,12700.0,22.5951,22.6019,22.5883,22.5951,12700.0
2012-10-25 12:05:00,33.25,33.27,33.23,33.27,8900.0,22.5883,22.6019,22.5747,22.6019,8900.0
2012-10-25 12:10:00,33.26,33.26,33.23,33.25,5700.0,22.5951,22.5951,22.5747,22.5883,5700.0
2012-10-25 12:15:00,33.25,33.26,33.23,33.24,4700.0,22.5883,22.5951,22.5747,22.5815,4700.0
2012-10-25 12:20:00,33.24,33.25,33.23,33.23,7300.0,22.5815,22.5883,22.5747,22.5747,7300.0
2012-10-25 12:25:00,33.25,33.26,33.23,33.25,8800.0,22.5883,22.5951,22.5747,22.5883,8800.0
2012-10-25 12:30:00,33.25,33.25,33.22,33.24,6800.0,22.5883,22.5883,22.5679,22.5815,6800.0
2012-10-25 12:35:00,33.24,33.27,33.23,33.27,16200.0,22.5815,22.6019,22.5747,22.6019,16200.0
2012-10-25 12:40:00,33.27,33.27,33.23,33.24,11000.0,22.6019,22.6019,22.5747,22.5815,11000.0
2012-10-25 12:45:00,33.24,33.28,33.23,33.28,16600.0,22.5815,22.6087,22.5747,22.6087,16600.0
2012-10-25 12:50:00,33.28,33.29,33.27,33.28,36100.0,22.6087,22.6155,22.6019,22.6087,36100.0
2012-10-25 12:55:00,33.29,33.33,33.29,33.33,3100.0,22.6155,22.6427,22.6155,22.6427,3100.0
2012-10-25 13:00:00,33.33,33.35,33.32,33.33,28500.0,22.6427,22.6563,22.6359,22.6427,28500.0
2012-10-25 13:05:00,33.32,33.33,33.3,33.3,2700.0,22.6359,22.6427,22.6223,22.6223,2700.0
2012-10-25 13:10:00,33.3,33.31,33.3,33.3,6900.0,22.6223,22.6291,22.6223,22.6223,6900.0
2012-10-25 13:15:00,33.3,33.31,33.3,33.3,4000.0,22.6223,22.6291,22.6223,22.6223,4000.0
2012-10-25 13:20:00,33.31,33.32,33.29,33.32,12900.0,22.6291,22.6359,22.6155,22.6359,12900.0
2012-10-25 13:25:00,33.32,33.34,33.31,33.34,6500.0,22.6359,22.6495,22.6291,22.6495,6500.0
2012-10-25 13:30:00,33.34,33.34,33.28,33.28,14400.0,22.6495,22.6495,22.6087,22.6087,14400.0
2012-10-25 13:35:00,33.29,33.3,33.29,33.3,7000.0,22.6155,22.6223,22.6155,22.6223,7000.0
2012-10-25 13:40:00,33.3,33.31,33.3,33.31,2100.0,22.6223,22.6291,22.6223,22.6291,2100.0
2012-10-25 13:45:00,33.31,33.32,33.3,33.31,8800.0,22.6291,22.6359,22.6223,22.6291,8800.0
2012-10-25 13:50:00,33.28,33.29,33.28,33.29,500.0,22.6087,22.6155,22.6087,22.6155,500.0
2012-10-25 13:55:00,33.29,33.3,33.28,33.3,7100.0,22.6155,22.6223,22.6087,22.6223,7100.0
2012-10-25 14:00:00,33.31,33.31,33.28,33.29,4500.0,22.6291,22.6291,22.6087,22.6155,4500.0
2012-10-25 14:05:00,33.29,33.29,33.28,33.28,6200.0,22.6155,22.6155,22.6087,22.6087,6200.0
2012-10-25 14:10:00,33.27,33.29,33.27,33.27,4100.0,22.6019,22.6155,22.6019,22.6019,4100.0
2012-10-25 14:15:00,33.28,33.28,33.25,33.27,10400.0,22.6087,22.6087,22.5883,22.6019,10400.0
2012-10-25 14:20:00,33.27,33.3,33.26,33.29,23500.0,22.6019,22.6223,22.5951,22.6155,23500.0
2012-10-25 14:25:00,33.3,33.31,33.28,33.3,10000.0,22.6223,22.6291,22.6087,22.6223,10000.0
2012-10-25 14:30:00,33.29,33.3,33.29,33.3,7700.0,22.6155,22.6223,22.6155,22.6223,7700.0
2012-10-25 14:35:00,33.3,33.31,33.3,33.3,4400.0,22.6223,22.6291,22.6223,22.6223,4400.0
2012-10-25 14:40:00,33.3,33.33,33.3,33.32,29000.0,22.6223,22.6427,22.6223,22.6359,29000.0
2012-10-25 14:45:00,33.33,33.33,33.3,33.31,4000.0,22.6427,22.6427,22.6223,22.6291,4000.0
2012-10-25 14:50:00,33.32,33.32,33.3,33.3,15500.0,22.6359,22.6359,22.6223,22.6223,15500.0
2012-10-25 14:55:00,33.31,33.31,33.29,33.29,5900.0,22.6291,22.6291,22.6155,22.6155,5900.0
2012-10-25 15:00:00,33.3,33.3,33.29,33.3,42500.0,22.6223,22.6223,22.6155,22.6223,42500.0
2012-10-25 15:05:00,33.3,33.3,33.25,33.25,9200.0,22.6223,22.6223,22.5883,22.5883,9200.0
2012-10-25 15:10:00,33.25,33.28,33.25,33.28,5300.0,22.5883,22.6087,22.5883,22.6087,5300.0
2012-10-25 15:15:00,33.28,33.29,33.27,33.27,15100.0,22.6087,22.6155,22.6019,22.6019,15100.0
2012-10-25 15:20:00,33.27,33.27,33.26,33.27,6100.0,22.6019,22.6019,22.5951,22.6019,6100.0
2012-10-25 15:25:00,33.26,33.28,33.26,33.28,11200.0,22.5951,22.6087,22.5951,22.6087,11200.0
2012-10-25 15:30:00,33.28,33.28,33.27,33.28,15900.0,22.6087,22.6087,22.6019,22.6087,15900.0
2012-10-25 15:35:00,33.28,33.29,33.27,33.29,10700.0,22.6087,22.6155,22.6019,22.6155,10700.0
2012-10-25 15:40:00,33.29,33.3,33.27,33.29,18200.0,22.6155,22.6223,22.6019,22.6155,18200.0
2012-10-25 15:45:00,33.3,33.3,33.26,33.26,18200.0,22.6223,22.6223,22.5951,22.5951,18200.0
2012-10-25 15:50:00,33.26,33.29,33.26,33.28,13500.0,22.5951,22.6155,22.5951,22.6087,13500.0
2012-10-25 15:55:00,33.28,33.32,33.28,33.32,41300.0,22.6087,22.6359,22.6087,22.6359,41300.0
2012-10-26 09:30:00,33.25,33.28,33.21,33.21,18800.0,22.5883,22.6087,22.5612,22.5612,18800.0
2012-10-26 09:35:00,33.23,33.31,33.23,33.31,75000.0,22.5747,22.6291,22.5747,22.6291,75000.0
2012-10-26 09:40:00,33.31,33.33,33.27,33.27,163300.0,22.6291,22.6427,22.6019,22.6019,163300.0
2012-10-26 09:45:00,33.28,33.3,33.27,33.29,84100.0,22.6087,22.6223,22.6019,22.6155,84100.0
2012-10-26 09:50:00,33.29,33.29,33.26,33.27,160100.0,22.6155,22.6155,22.5951,22.6019,160100.0
2012-10-26 09:55:00,33.25,33.26,33.21,33.21,13600.0,22.5883,22.5951,22.5612,22.5612,13600.0
2012-10-26 10:00:00,33.2,33.23,33.16,33.22,27500.0,22.5544,22.5747,22.5272,22.5679,27500.0
2012-10-26 10:05:00,33.22,33.25,33.22,33.25,29900.0,22.5679,22.5883,22.5679,22.5883,29900.0
2012-10-26 10:10:00,33.25,33.29,33.21,33.29,17200.0,22.5883,22.6155,22.5612,22.6155,17200.0
2012-10-26 10:15:00,33.29,33.32,33.29,33.31,24900.0,22.6155,22.6359,22.6155,22.6291,24900.0
2012-10-26 10:20:00,33.3,33.33,33.27,33.28,15600.0,22.6223,22.6427,22.6019,22.6087,15600.0
2012-10-26 10:25:00,33.26,33.26,33.23,33.24,4800.0,22.5951,22.5951,22.5747,22.5815,4800.0
2012-10-26 10:30:00,33.2,33.22,33.2,33.22,18300.0,22.5544,22.5679,22.5544,22.5679,18300.0
2012-10-26 10:35:00,33.22,33.25,33.21,33.25,20500.0,22.5679,22.5883,22.5612,22.5883,20500.0
2012-10-26 10:40:00,33.23,33.27,33.23,33.26,18900.0,22.5747,22.6019,22.5747,22.5951,18900.0
2012-10-26 10:45:00,33.25,33.25,33.19,33.2,6800.0,22.5883,22.5883,22.5476,22.5544,6800.0
2012-10-26 10:50:00,33.21,33.21,33.13,33.16,17300.0,22.5612,22.5612,22.5068,22.5272,17300.0
2012-10-26 10:55:00,33.17,33.18,33.16,33.16,4000.0,22.534,22.5408,22.5272,22.5272,4000.0
2012-10-26 11:00:00,33.16,33.19,33.16,33.19,7800.0,22.5272,22.5476,22.5272,22.5476,7800.0
2012-10-26 11:05:00,33.19,33.22,33.19,33.19,6600.0,22.5476,22.5679,22.5476,22.5476,6600.0
2012-10-26 11:10:00,33.19,33.2,33.18,33.18,5300.0,22.5476,22.5544,22.5408,22.5408,5300.0
2012-10-26 11:15:00,33.18,33.21,33.18,33.21,4000.0,22.5408,22.5612,22.5408,22.5612,4000.0
2012-10-26 11:20:00,33.2,33.21,33.18,33.19,10800.0,22.5544,22.5612,22.5408,22.5476,10800.0
2012-10-26 11:25:00,33.2,33.25,33.2,33.24,49200.0,22.5544,22.5883,22.5544,22.5815,49200.0
2012-10-26 11:30:00,33.24,33.26,33.23,33.23,21900.0,22.5815,22.5951,22.5747,22.5747,21900.0
2012-10-26 11:35:00,33.24,33.24,33.22,33.23,7100.0,22.5815,22.5815,22.5679,22.5747,7100.0
2012-10-26 11:40:00,33.24,33.24,33.2,33.2,4700.0,22.5815,22.5815,22.5544,22.5544,4700.0
2012-10-26 11:45:00,33.2,33.2,33.18,33.18,9100.0,22.5544,22.5544,22.5408,22.5408,9100.0
2012-10-26 11:50:00,33.17,33.18,33.17,33.17,4400.0,22.534,22.5408,22.534,22.534,4400.0
2012-10-26 11:55:00,33.18,33.19,33.18,33.18,7000.0,22.5408,22.5476,22.5408,22.5408,7000.0
2012-10-26 12:00:00,33.17,33.17,33.14,33.15,5800.0,22.534,22.534,22.5136,22.5204,5800.0
2012-10-26 12:05:00,33.14,33.14,33.13,33.13,1600.0,22.5136,22.5136,22.5068,22.5068,1600.0
2012-10-26 12:10:00,33.15,33.16,33.15,33.15,7200.0,22.5204,22.5272,22.5204,22.5204,7200.0
2012-10-26 12:15:00,33.15,33.16,33.14,33.14,4500.0,22.5204,22.5272,22.5136,22.5136,4500.0
2012-10-26 12:20:00,33.14,33.15,33.13,33.14,4000.0,22.5136,22.5204,22.5068,22.5136,4000.0
2012-10-26 12:25:00,33.15,33.16,33.13,33.16,2200.0,22.5204,22.5272,22.5068,22.5272,2200.0
2012-10-26 12:30:00,33.16,33.17,33.13,33.13,11400.0,22.5272,22.534,22.5068,22.5068,11400.0
2012-10-26 12:35:00,33.14,33.16,33.14,33.14,9600.0,22.5136,22.5272,22.5136,22.5136,9600.0
2012-10-26 12:40:00,33.14,33.16,33.14,33.14,42100.0,22.5136,22.5272,22.5136,22.5136,42100.0
2012-10-26 12:45:00,33.15,33.16,33.14,33.14,7100.0,22.5204,22.5272,22.5136,22.5136,7100.0
2012-10-26 12:50:00,33.14,33.16,33.14,33.15,1700.0,22.5136,22.5272,22.5136,22.5204,1700.0
2012-10-26 12:55:00,33.15,33.18,33.15,33.18,5800.0,22.5204,22.5408,22.5204,22.5408,5800.0
2012-10-26 13:00:00,33.18,33.18,33.16,33.16,7800.0,22.5408,22.5408,22.5272,22.5272,7800.0
2012-10-26 13:05:00,33.17,33.18,33.17,33.18,9900.0,22.534,22.5408,22.534,22.5408,9900.0
2012-10-26 13:10:00,33.17,33.19,33.17,33.18,24000.0,22.534,22.5476,22.534,22.5408,24000.0
2012-10-26 13:15:00,33.16,33.18,33.16,33.17,3700.0,22.5272,22.5408,22.5272,22.534,3700.0
2012-10-26 13:20:00,33.16,33.16,33.15,33.15,4300.0,22.5272,22.5272,22.5204,22.5204,4300.0
2012-10-26 13:25:00,33.14,33.18,33.13,33.18,4600.0,22.5136,22.5408,22.5068,22.5408,4600.0
2012-10-26 13:30:00,33.18,33.23,33.17,33.23,6900.0,22.5408,22.5747,22.534,22.5747,6900.0
2012-10-26 13:35:00,33.23,33.27,33.23,33.24,146300.0,22.5747,22.6019,22.5747,22.5815,146300.0
2012-10-26 13:40:00,33.24,33.26,33.22,33.26,5700.0,22.5815,22.5951,22.5679,22.5951,5700.0
2012-10-26 13:45:00,33.26,33.26,33.23,33.25,4600.0,22.5951,22.5951,22.5747,22.5883,4600.0
2012-10-26 13:50:00,33.25,33.25,33.24,33.25,3600.0,22.5883,22.5883,22.5815,22.5883,3600.0
2012-10-26 13:55:00,33.26,33.27,33.23,33.23,8200.0,22.5951,22.6019,22.5747,22.5747,8200.0
2012-10-26 14:00:00,33.24,33.24,33.24,33.24,8400.0,22.5815,22.5815,22.5815,22.5815,8400.0
2012-10-26 14:05:00,33.24,33.25,33.24,33.24,13600.0,22.5815,22.5883,22.5815,22.5815,13600.0
2012-10-26 14:10:00,33.23,33.24,33.23,33.23,2700.0,22.5747,22.5815,22.5747,22.5747,2700.0
2012-10-26 14:15:00,33.22,33.25,33.22,33.24,4200.0,22.5679,22.5883,22.5679,22.5815,4200.0
2012-10-26 14:20:00,33.25,33.25,33.23,33.24,21300.0,22.5883,22.5883,22.5747,22.5815,21300.0
2012-10-26 14:25:00,33.25,33.26,33.25,33.25,2800.0,22.5883,22.5951,22.5883,22.5883,2800.0
2012-10-26 14:30:00,33.26,33.29,33.26,33.29,14700.0,22.5951,22.6155,22.5951,22.6155,14700.0
2012-10-26 14:35:00,33.29,33.29,33.26,33.27,19900.0,22.6155,22.6155,22.5951,22.6019,19900.0
2012-10-26 14:40:00,33.27,33.27,33.24,33.25,66400.0,22.6019,22.6019,22.5815,22.5883,66400.0
2012-10-26 14:45:00,33.25,33.25,33.24,33.25,19800.0,22.5883,22.5883,22.5815,22.5883,19800.0
2012-10-26 14:50:00,33.25,33.28,33.24,33.27,35000.0,22.5883,22.6087,22.5815,22.6019,35000.0
2012-10-26 14:55:00,33.26,33.26,33.24,33.25,10100.0,22.5951,22.5951,22.5815,22.5883,10100.0
2012-10-26 15:00:00,33.26,33.27,33.25,33.26,14000.0,22.5951,22.6019,22.5883,22.5951,14000.0
2012-10-26 15:05:00,33.26,33.28,33.26,33.28,2600.0,22.5951,22.6087,22.5951,22.6087,2600.0
2012-10-26 15:10:00,33.29,33.32,33.29,33.31,13100.0,22.6155,22.6359,22.6155,22.6291,13100.0
2012-10-26 15:15:00,33.3,33.3,33.29,33.3,16100.0,22.6223,22.6223,22.6155,22.6223,16100.0
2012-10-26 15:20:00,33.29,33.31,33.29,33.31,13500.0,22.6155,22.6291,22.6155,22.6291,13500.0
2012-10-26 15:25:00,33.3,33.32,33.3,33.32,23200.0,22.6223,22.6359,22.6223,22.6359,23200.0
2012-10-26 15:30:00,33.31,33.33,33.3,33.31,17500.0,22.6291,22.6427,22.6223,22.6291,17500.0
2012-10-26 15:35:00,33.31,33.31,33.27,33.28,120600.0,22.6291,22.6291,22.6019,22.6087,120600.0
2012-10-26 15:40:00,33.29,33.3,33.28,33.3,26200.0,22.6155,22.6223,22.6087,22.6223,26200.0
2012-10-26 15:45:00,33.29,33.29,33.26,33.26,37400.0,22.6155,22.6155,22.5951,22.5951,37400.0
2012-10-26 15:50:00,33.26,33.28,33.26,33.27,9300.0,22.5951,22.6087,22.5951,22.6019,9300.0
2012-10-26 15:55:00,33.27,33.28,33.25,33.27,85100.0,22.6019,22.6087,22.5883,22.6019,85100.0
2012-10-31 09:30:00,33.47,33.48,33.44,33.48,166600.0,22.7378,22.7446,22.7174,22.7446,166600.0
2012-10-31 09:35:00,33.47,33.48,33.45,33.46,26600.0,22.7378,22.7446,22.7242,22.731,26600.0
2012-10-31 09:40:00,33.44,33.44,33.41,33.43,64200.0,22.7174,22.7174,22.697,22.7106,64200.0
2012-10-31 09:45:00,33.42,33.48,33.41,33.47,52600.0,22.7038,22.7446,22.697,22.7378,52600.0
2012-10-31 09:50:00,33.47,33.48,33.43,33.43,69900.0,22.7378,22.7446,22.7106,22.7106,69900.0
2012-10-31 09:55:00,33.44,33.46,33.42,33.43,28000.0,22.7174,22.731,22.7038,22.7106,28000.0
2012-10-31 10:00:00,33.42,33.44,33.41,33.44,35400.0,22.7038,22.7174,22.697,22.7174,35400.0
2012-10-31 10:05:00,33.44,33.45,33.4,33.41,56500.0,22.7174,22.7242,22.6902,22.697,56500.0
2012-10-31 10:10:00,33.41,33.41,33.35,33.35,21200.0,22.697,22.697,22.6563,22.6563,21200.0
2012-10-31 10:15:00,33.37,33.39,33.36,33.36,34100.0,22.6698,22.6834,22.6631,22.6631,34100.0
2012-10-31 10:20:00,33.35,33.38,33.33,33.38,23600.0,22.6563,22.6766,22.6427,22.6766,23600.0
2012-10-31 10:25:00,33.38,33.39,33.36,33.36,11700.0,22.6766,22.6834,22.6631,22.6631,11700.0
2012-10-31 10:30:00,33.37,33.37,33.34,33.34,19000.0,22.6698,22.6698,22.6495,22.6495,19000.0
2012-10-31 10:35:00,33.35,33.37,33.35,33.36,14400.0,22.6563,22.6698,22.6563,22.6631,14400.0
2012-10-31 10:40:00,33.35,33.35,33.3,33.3,35300.0,22.6563,22.6563,22.6223,22.6223,35300.0
2012-10-31 10:45:00,33.3,33.32,33.29,33.32,35300.0,22.6223,22.6359,22.6155,22.6359,35300.0
2012-10-31 10:50:00,33.31,33.31,33.29,33.3,9200.0,22.6291,22.6291,22.6155,22.6223,9200.0
2012-10-31 10:55:00,33.31,33.31,33.28,33.29,89300.0,22.6291,22.6291,22.6087,22.6155,89300.0
2012-10-31 11:00:00,33.29,33.3,33.24,33.24,56000.0,22.6155,22.6223,22.5815,22.5815,56000.0
2012-10-31 11:05:00,33.25,33.26,33.23,33.24,42900.0,22.5883,22.5951,22.5747,22.5815,42900.0
2012-10-31 11:10:00,33.24,33.28,33.24,33.28,32400.0,22.5815,22.6087,22.5815,22.6087,32400.0
2012-10-31 11:15:00,33.29,33.32,33.28,33.32,143800.0,22.6155,22.6359,22.6087,22.6359,143800.0
2012-10-31 11:20:00,33.32,33.32,33.3,33.32,35100.0,22.6359,22.6359,22.6223,22.6359,35100.0
2012-10-31 11:25:00,33.31,33.32,33.29,33.32,8200.0,22.6291,22.6359,22.6155,22.6359,8200.0
2012-10-31 11:30:00,33.34,33.35,33.32,33.32,7200.0,22.6495,22.6563,22.6359,22.6359,7200.0
2012-10-31 11:35:00,33.32,33.33,33.31,33.31,17800.0,22.6359,22.6427,22.6291,22.6291,17800.0
2012-10-31 11:40:00,33.32,33.34,33.31,33.32,9500.0,22.6359,22.6495,22.6291,22.6359,9500.0
2012-10-31 11:45:00,33.32,33.33,33.29,33.29,14900.0,22.6359,22.6427,22.6155,22.6155,14900.0
2012-10-31 11:50:00,33.31,33.32,33.3,33.31,8200.0,22.6291,22.6359,22.6223,22.6291,8200.0
2012-10-31 11:55:00,33.31,33.31,33.28,33.29,27800.0,22.6291,22.6291,22.6087,22.6155,27800.0
2012-10-31 12:00:00,33.28,33.29,33.27,33.29,14900.0,22.6087,22.6155,22.6019,22.6155,14900.0
2012-10-31 12:05:00,33.31,33.31,33.29,33.29,42200.0,22.6291,22.6291,22.6155,22.6155,42200.0
2012-10-31 12:10:00,33.29,33.31,33.29,33.3,12400.0,22.6155,22.6291,22.6155,22.6223,12400.0
2012-10-31 12:15:00,33.3,33.32,33.27,33.29,23200.0,22.6223,22.6359,22.6019,22.6155,23200.0
2012-10-31 12:20:00,33.28,33.29,33.26,33.26,95300.0,22.6087,22.6155,22.5951,22.5951,95300.0
2012-10-31 12:25:00,33.26,33.26,33.2,33.2,47400.0,22.5951,22.5951,22.5544,22.5544,47400.0
2012-10-31 12:30:00,33.19,33.2,33.17,33.18,89400.0,22.5476,22.5544,22.534,22.5408,89400.0
2012-10-31 12:35:00,33.17,33.19,33.15,33.18,150700.0,22.534,22.5476,22.5204,22.5408,150700.0
2012-10-31 12:40:00,33.17,33.18,33.16,33.16,45700.0,22.534,22.5408,22.5272,22.5272,45700.0
2012-10-31 12:45:00,33.17,33.19,33.16,33.17,11200.0,22.534,22.5476,22.5272,22.534,11200.0
2012-10-31 12:50:00,33.17,33.2,33.17,33.2,9800.0,22.534,22.5544,22.534,22.5544,9800.0
2012-10-31 12:55:00,33.19,33.21,33.19,33.21,12400.0,22.5476,22.5612,22.5476,22.5612,12400.0
2012-10-31 13:00:00,33.21,33.21,33.2,33.2,8100.0,22.5612,22.5612,22.5544,22.5544,8100.0
2012-10-31 13:05:00,33.2,33.21,33.18,33.19,15900.0,22.5544,22.5612,22.5408,22.5476,15900.0
2012-10-31 13:10:00,33.19,33.2,33.18,33.2,4200.0,22.5476,22.5544,22.5408,22.5544,4200.0
2012-10-31 13:15:00,33.21,33.22,33.2,33.22,2900.0,22.5612,22.5679,22.5544,22.5679,2900.0
2012-10-31 13:20:00,33.22,33.23,33.21,33.22,3700.0,22.5679,22.5747,22.5612,22.5679,3700.0
2012-10-31 13:25:00,33.23,33.24,33.22,33.23,3500.0,22.5747,22.5815,22.5679,22.5747,3500.0
2012-10-31 13:30:00,33.23,33.24,33.23,33.24,23900.0,22.5747,22.5815,22.5747,22.5815,23900.0
2012-10-31 13:35:00,33.24,33.24,33.23,33.24,7000.0,22.5815,22.5815,22.5747,22.5815,7000.0
2012-10-31 13:40:00,33.23,33.23,33.21,33.22,12000.0,22.5747,22.5747,22.5612,22.5679,12000.0
2012-10-31 13:45:00,33.21,33.22,33.21,33.21,5400.0,22.5612,22.5679,22.5612,22.5612,5400.0
2012-10-31 13:50:00,33.2,33.24,33.2,33.24,6500.0,22.5544,22.5815,22.5544,22.5815,6500.0
2012-10-31 13:55:00,33.24,33.24,33.22,33.24,4800.0,22.5815,22.5815,22.5679,22.5815,4800.0
2012-10-31 14:00:00,33.24,33.26,33.23,33.26,5100.0,22.5815,22.5951,22.5747,22.5951,5100.0
2012-10-31 14:05:00,33.26,33.27,33.25,33.25,10600.0,22.5951,22.6019,22.5883,22.5883,10600.0
2012-10-31 14:10:00,33.26,33.27,33.25,33.25,14500.0,22.5951,22.6019,22.5883,22.5883,14500.0
2012-10-31 14:15:00,33.26,33.28,33.25,33.28,17000.0,22.5951,22.6087,22.5883,22.6087,17000.0
2012-10-31 14:20:00,33.28,33.29,33.25,33.26,30900.0,22.6087,22.6155,22.5883,22.5951,30900.0
2012-10-31 14:25:00,33.27,33.27,33.25,33.26,10800.0,22.6019,22.6019,22.5883,22.5951,10800.0
2012-10-31 14:30:00,33.26,33.27,33.25,33.27,14300.0,22.5951,22.6019,22.5883,22.6019,14300.0
2012-10-31 14:35:00,33.26,33.26,33.25,33.26,41200.0,22.5951,22.5951,22.5883,22.5951,41200.0
2012-10-31 14:40:00,33.26,33.27,33.24,33.26,21500.0,22.5951,22.6019,22.5815,22.5951,21500.0
2012-10-31 14:45:00,33.26,33.27,33.26,33.26,20000.0,22.5951,22.6019,22.5951,22.5951,20000.0
2012-10-31 14:50:00,33.26,33.27,33.25,33.25,18200.0,22.5951,22.6019,22.5883,22.5883,18200.0
2012-10-31 14:55:00,33.25,33.27,33.24,33.25,219500.0,22.5883,22.6019,22.5815,22.5883,219500.0
2012-10-31 15:00:00,33.26,33.26,33.22,33.23,41000.0,22.5951,22.5951,22.5679,22.5747,41000.0
2012-10-31 15:05:00,33.24,33.25,33.23,33.25,14800.0,22.5815,22.5883,22.5747,22.5883,14800.0
2012-10-31 15:10:00,33.25,33.28,33.24,33.27,77300.0,22.5883,22.6087,22.5815,22.6019,77300.0
2012-10-31 15:15:00,33.29,33.31,33.29,33.29,4800.0,22.6155,22.6291,22.6155,22.6155,4800.0
2012-10-31 15:20:00,33.29,33.3,33.29,33.29,10800.0,22.6155,22.6223,22.6155,22.6155,10800.0
2012-10-31 15:25:00,33.29,33.31,33.29,33.31,40500.0,22.6155,22.6291,22.6155,22.6291,40500.0
2012-10-31 15:30:00,33.31,33.31,33.28,33.3,27400.0,22.6291,22.6291,22.6087,22.6223,27400.0
2012-10-31 15:35:00,33.29,33.3,33.28,33.3,37400.0,22.6155,22.6223,22.6087,22.6223,37400.0
2012-10-31 15:40:00,33.3,33.3,33.28,33.3,67400.0,22.6223,22.6223,22.6087,22.6223,67400.0
2012-10-31 15:45:00,33.29,33.29,33.28,33.29,27100.0,22.6155,22.6155,22.6087,22.6155,27100.0
2012-10-31 15:50:00,33.29,33.3,33.27,33.28,18000.0,22.6155,22.6223,22.6019,22.6087,18000.0
2012-10-31 15:55:00,33.28,33.29,33.24,33.25,75900.0,22.6087,22.6155,22.5815,22.5883,75900.0
2012-11-01 09:30:00,33.44,33.44,33.39,33.44,34200.0,22.7174,22.7174,22.6834,22.7174,34200.0
2012-11-01 09:35:00,33.44,33.46,33.43,33.44,21500.0,22.7174,22.731,22.7106,22.7174,21500.0
2012-11-01 09:40:00,33.45,33.45,33.42,33.43,34200.0,22.7242,22.7242,22.7038,22.7106,34200.0
2012-11-01 09:45:00,33.44,33.44,33.43,33.44,2800.0,22.7174,22.7174,22.7106,22.7174,2800.0
2012-11-01 09:50:00,33.47,33.48,33.47,33.47,58800.0,22.7378,22.7446,22.7378,22.7378,58800.0
2012-11-01 09:55:00,33.47,33.49,33.47,33.48,116200.0,22.7378,22.7514,22.7378,22.7446,116200.0
2012-11-01 10:00:00,33.49,33.53,33.47,33.49,55700.0,22.7514,22.7785,22.7378,22.7514,55700.0
2012-11-01 10:05:00,33.49,33.51,33.48,33.51,28100.0,22.7514,22.765,22.7446,22.765,28100.0
2012-11-01 10:10:00,33.5,33.52,33.49,33.49,15100.0,22.7582,22.7717,22.7514,22.7514,15100.0
2012-11-01 10:15:00,33.5,33.56,33.5,33.55,26100.0,22.7582,22.7989,22.7582,22.7921,26100.0
2012-11-01 10:20:00,33.55,33.56,33.55,33.55,29100.0,22.7921,22.7989,22.7921,22.7921,29100.0
2012-11-01 10:25:00,33.54,33.55,33.52,33.53,31900.0,22.7853,22.7921,22.7717,22.7785,31900.0
2012-11-01 10:30:00,33.52,33.55,33.51,33.54,18500.0,22.7717,22.7921,22.765,22.7853,18500.0
2012-11-01 10:35:00,33.53,33.55,33.53,33.55,23800.0,22.7785,22.7921,22.7785,22.7921,23800.0
2012-11-01 10:40:00,33.56,33.59,33.56,33.58,12200.0,22.7989,22.8193,22.7989,22.8125,12200.0
2012-11-01 10:45:00,33.59,33.62,33.59,33.59,34600.0,22.8193,22.8397,22.8193,22.8193,34600.0
2012-11-01 10:50:00,33.59,33.59,33.56,33.57,7500.0,22.8193,22.8193,22.7989,22.8057,7500.0
2012-11-01 10:55:00,33.56,33.57,33.55,33.56,11400.0,22.7989,22.8057,22.7921,22.7989,11400.0
2012-11-01 11:00:00,33.56,33.56,33.54,33.55,25100.0,22.7989,22.7989,22.7853,22.7921,25100.0
2012-11-01 11:05:00,33.55,33.57,33.55,33.57,8900.0,22.7921,22.8057,22.7921,22.8057,8900.0
2012-11-01 11:10:00,33.56,33.57,33.52,33.53,33200.0,22.7989,22.8057,22.7717,22.7785,33200.0
2012-11-01 11:15:00,33.54,33.54,33.5,33.5,5200.0,22.7853,22.7853,22.7582,22.7582,5200.0
2012-11-01 11:20:00,33.5,33.52,33.49,33.52,15700.0,22.7582,22.7717,22.7514,22.7717,15700.0
2012-11-01 11:25:00,33.52,33.52,33.51,33.52,3600.0,22.7717,22.7717,22.765,22.7717,3600.0
2012-11-01 11:30:00,33.52,33.54,33.51,33.53,25500.0,22.7717,22.7853,22.765,22.7785,25500.0
2012-11-01 11:35:00,33.53,33.53,33.52,33.52,6300.0,22.7785,22.7785,22.7717,22.7717,6300.0
2012-11-01 11:40:00,33.53,33.55,33.52,33.55,3800.0,22.7785,22.7921,22.7717,22.7921,3800.0
2012-11-01 11:45:00,33.55,33.58,33.55,33.56,11600.0,22.7921,22.8125,22.7921,22.7989,11600.0
2012-11-01 11:50:00,33.56,33.56,33.53,33.53,6100.0,22.7989,22.7989,22.7785,22.7785,6100.0
2012-11-01 11:55:00,33.52,33.53,33.52,33.52,12300.0,22.7717,22.7785,22.7717,22.7717,12300.0
2012-11-01 12:00:00,33.51,33.55,33.51,33.51,16700.0,22.765,22.7921,22.765,22.765,16700.0
2012-11-01 12:05:00,33.52,33.53,33.52,33.53,26900.0,22.7717,22.7785,22.7717,22.7785,26900.0
2012-11-01 12:10:00,33.51,33.51,33.5,33.5,4600.0,22.765,22.765,22.7582,22.7582,4600.0
2012-11-01 12:15:00,33.51,33.51,33.49,33.49,6800.0,22.765,22.765,22.7514,22.7514,6800.0
2012-11-01 12:20:00,33.49,33.51,33.49,33.5,4700.0,22.7514,22.765,22.7514,22.7582,4700.0
2012-11-01 12:25:00,33.51,33.52,33.51,33.52,3100.0,22.765,22.7717,22.765,22.7717,3100.0
2012-11-01 12:30:00,33.52,33.54,33.52,33.53,2100.0,22.7717,22.7853,22.7717,22.7785,2100.0
2012-11-01 12:35:00,33.53,33.54,33.51,33.51,4000.0,22.7785,22.7853,22.765,22.765,4000.0
2012-11-01 12:40:00,33.51,33.51,33.48,33.49,6400.0,22.765,22.765,22.7446,22.7514,6400.0
2012-11-01 12:45:00,33.49,33.51,33.48,33.5,6900.0,22.7514,22.765,22.7446,22.7582,6900.0
2012-11-01 12:50:00,33.5,33.51,33.49,33.49,4100.0,22.7582,22.765,22.7514,22.7514,4100.0
2012-11-01 12:55:00,33.49,33.51,33.48,33.48,21500.0,22.7514,22.765,22.7446,22.7446,21500.0
2012-11-01 13:00:00,33.48,33.48,33.45,33.46,10400.0,22.7446,22.7446,22.7242,22.731,10400.0
2012-11-01 13:05:00,33.45,33.47,33.45,33.47,11300.0,22.7242,22.7378,22.7242,22.7378,11300.0
2012-11-01 13:10:00,33.47,33.48,33.47,33.47,9800.0,22.7378,22.7446,22.7378,22.7378,9800.0
2012-11-01 13:15:00,33.48,33.49,33.47,33.48,13300.0,22.7446,22.7514,22.7378,22.7446,13300.0
2012-11-01 13:20:00,33.48,33.5,33.46,33.47,24500.0,22.7446,22.7582,22.731,22.7378,24500.0
2012-11-01 13:25:00,33.47,33.49,33.46,33.47,47900.0,22.7378,22.7514,22.731,22.7378,47900.0
2012-11-01 13:30:00,33.48,33.48,33.47,33.48,9500.0,22.7446,22.7446,22.7378,22.7446,9500.0
2012-11-01 13:35:00,33.49,33.52,33.47,33.51,38900.0,22.7514,22.7717,22.7378,22.765,38900.0
2012-11-01 13:40:00,33.51,33.51,33.49,33.5,14500.0,22.765,22.765,22.7514,22.7582,14500.0
2012-11-01 13:45:00,33.5,33.5,33.49,33.5,53400.0,22.7582,22.7582,22.7514,22.7582,53400.0
2012-11-01 13:50:00,33.49,33.52,33.49,33.5,87800.0,22.7514,22.7717,22.7514,22.7582,87800.0
2012-11-01 13:55:00,33.5,33.51,33.5,33.51,5600.0,22.7582,22.765,22.7582,22.765,5600.0
2012-11-01 14:00:00,33.5,33.52,33.49,33.51,36800.0,22.7582,22.7717,22.7514,22.765,36800.0
2012-11-01 14:05:00,33.5,33.51,33.49,33.49,59800.0,22.7582,22.765,22.7514,22.7514,59800.0
2012-11-01 14:10:00,33.49,33.52,33.49,33.52,15500.0,22.7514,22.7717,22.7514,22.7717,15500.0
2012-11-01 14:15:00,33.52,33.53,33.52,33.52,25100.0,22.7717,22.7785,22.7717,22.7717,25100.0
2012-11-01 14:20:00,33.52,33.55,33.52,33.55,31000.0,22.7717,22.7921,22.7717,22.7921,31000.0
2012-11-01 14:25:00,33.55,33.55,33.53,33.55,18100.0,22.7921,22.7921,22.7785,22.7921,18100.0
2012-11-01 14:30:00,33.55,33.55,33.53,33.54,31100.0,22.7921,22.7921,22.7785,22.7853,31100.0
2012-11-01 14:35:00,33.54,33.56,33.54,33.56,15700.0,22.7853,22.7989,22.7853,22.7989,15700.0
2012-11-01 14:40:00,33.56,33.57,33.55,33.57,11500.0,22.7989,22.8057,22.7921,22.8057,11500.0
2012-11-01 14:45:00,33.57,33.57,33.55,33.57,68700.0,22.8057,22.8057,22.7921,22.8057,68700.0
2012-11-01 14:50:00,33.57,33.59,33.56,33.58,16900.0,22.8057,22.8193,22.7989,22.8125,16900.0
2012-11-01 14:55:00,33.59,33.59,33.58,33.58,21000.0,22.8193,22.8193,22.8125,22.8125,21000.0
2012-11-01 15:00:00,33.58,33.58,33.57,33.58,19400.0,22.8125,22.8125,22.8057,22.8125,19400.0
2012-11-01 15:05:00,33.58,33.6,33.58,33.59,30800.0,22.8125,22.8261,22.8125,22.8193,30800.0
2012-11-01 15:10:00,33.59,33.59,33.59,33.59,41100.0,22.8193,22.8193,22.8193,22.8193,41100.0
2012-11-01 15:15:00,33.59,33.6,33.58,33.59,57400.0,22.8193,22.8261,22.8125,22.8193,57400.0
2012-11-01 15:20:00,33.59,33.59,33.55,33.57,51800.0,22.8193,22.8193,22.7921,22.8057,51800.0
2012-11-01 15:25:00,33.57,33.58,33.56,33.57,32700.0,22.8057,22.8125,22.7989,22.8057,32700.0
2012-11-01 15:30:00,33.58,33.59,33.57,33.59,13200.0,22.8125,22.8193,22.8057,22.8193,13200.0
2012-11-01 15:35:00,33.59,33.59,33.55,33.57,28100.0,22.8193,22.8193,22.7921,22.8057,28100.0
2012-11-01 15:40:00,33.57,33.6,33.56,33.59,257400.0,22.8057,22.8261,22.7989,22.8193,257400.0
2012-11-01 15:45:00,33.59,33.6,33.59,33.59,22800.0,22.8193,22.8261,22.8193,22.8193,22800.0
2012-11-01 15:50:00,33.6,33.61,33.59,33.6,52400.0,22.8261,22.8329,22.8193,22.8261,52400.0
2012-11-01 15:55:00,33.6,33.62,33.59,33.6,325100.0,22.8261,22.8397,22.8193,22.8261,325100.0
2012-11-02 09:30:00,33.58,33.58,33.51,33.51,268800.0,22.8125,22.8125,22.765,22.765,268800.0
2012-11-02 09:35:00,33.53,33.58,33.52,33.54,257900.0,22.7785,22.8125,22.7717,22.7853,257900.0
2012-11-02 09:40:00,33.54,33.54,33.5,33.5,170100.0,22.7853,22.7853,22.7582,22.7582,170100.0
2012-11-02 09:45:00,33.51,33.52,33.47,33.47,63100.0,22.765,22.7717,22.7378,22.7378,63100.0
2012-11-02 09:50:00,33.45,33.46,33.45,33.46,18800.0,22.7242,22.731,22.7242,22.731,18800.0
2012-11-02 09:55:00,33.47,33.49,33.45,33.48,26400.0,22.7378,22.7514,22.7242,22.7446,26400.0
2012-11-02 10:00:00,33.48,33.49,33.47,33.47,23600.0,22.7446,22.7514,22.7378,22.7378,23600.0
2012-11-02 10:05:00,33.47,33.47,33.43,33.46,13200.0,22.7378,22.7378,22.7106,22.731,13200.0
2012-11-02 10:10:00,33.46,33.48,33.42,33.42,26500.0,22.731,22.7446,22.7038,22.7038,26500.0
2012-11-02 10:15:00,33.43,33.44,33.4,33.44,16600.0,22.7106,22.7174,22.6902,22.7174,16600.0
2012-11-02 10:20:00,33.44,33.44,33.39,33.43,28700.0,22.7174,22.7174,22.6834,22.7106,28700.0
2012-11-02 10:25:00,33.43,33.44,33.41,33.43,19600.0,22.7106,22.7174,22.697,22.7106,19600.0
2012-11-02 10:30:00,33.42,33.46,33.41,33.46,18400.0,22.7038,22.731,22.697,22.731,18400.0
2012-11-02 10:35:00,33.46,33.47,33.45,33.45,58400.0,22.731,22.7378,22.7242,22.7242,58400.0
2012-11-02 10:40:00,33.44,33.44,33.39,33.4,81500.0,22.7174,22.7174,22.6834,22.6902,81500.0
2012-11-02 10:45:00,33.39,33.42,33.38,33.42,22600.0,22.6834,22.7038,22.6766,22.7038,22600.0
2012-11-02 10:50:00,33.41,33.44,33.4,33.44,55600.0,22.697,22.7174,22.6902,22.7174,55600.0
2012-11-02 10:55:00,33.44,33.45,33.41,33.45,58400.0,22.7174,22.7242,22.697,22.7242,58400.0
2012-11-02 11:00:00,33.42,33.43,33.39,33.41,66100.0,22.7038,22.7106,22.6834,22.697,66100.0
2012-11-02 11:05:00,33.41,33.44,33.41,33.43,70800.0,22.697,22.7174,22.697,22.7106,70800.0
2012-11-02 11:10:00,33.43,33.44,33.41,33.44,32900.0,22.7106,22.7174,22.697,22.7174,32900.0
2012-11-02 11:15:00,33.44,33.44,33.4,33.4,26200.0,22.7174,22.7174,22.6902,22.6902,26200.0
2012-11-02 11:20:00,33.42,33.43,33.41,33.42,84400.0,22.7038,22.7106,22.697,22.7038,84400.0
2012-11-02 11:25:00,33.42,33.44,33.41,33.43,18700.0,22.7038,22.7174,22.697,22.7106,18700.0
2012-11-02 11:30:00,33.43,33.43,33.39,33.41,31300.0,22.7106,22.7106,22.6834,22.697,31300.0
2012-11-02 11:35:00,33.42,33.45,33.42,33.44,24500.0,22.7038,22.7242,22.7038,22.7174,24500.0
2012-11-02 11:40:00,33.45,33.46,33.44,33.44,25300.0,22.7242,22.731,22.7174,22.7174,25300.0
2012-11-02 11:45:00,33.43,33.44,33.42,33.42,21900.0,22.7106,22.7174,22.7038,22.7038,21900.0
2012-11-02 11:50:00,33.42,33.45,33.42,33.44,41500.0,22.7038,22.7242,22.7038,22.7174,41500.0
2012-11-02 11:55:00,33.43,33.45,33.43,33.45,12000.0,22.7106,22.7242,22.7106,22.7242,12000.0
2012-11-02 12:00:00,33.45,33.45,33.43,33.43,8100.0,22.7242,22.7242,22.7106,22.7106,8100.0
2012-11-02 12:05:00,33.43,33.44,33.42,33.42,8300.0,22.7106,22.7174,22.7038,22.7038,8300.0
2012-11-02 12:10:00,33.43,33.43,33.42,33.42,28200.0,22.7106,22.7106,22.7038,22.7038,28200.0
2012-11-02 12:15:00,33.42,33.43,33.41,33.43,24500.0,22.7038,22.7106,22.697,22.7106,24500.0
2012-11-02 12:20:00,33.43,33.46,33.42,33.44,283700.0,22.7106,22.731,22.7038,22.7174,283700.0
2012-11-02 12:25:00,33.43,33.44,33.42,33.43,21900.0,22.7106,22.7174,22.7038,22.7106,21900.0
2012-11-02 12:30:00,33.44,33.46,33.44,33.46,82200.0,22.7174,22.731,22.7174,22.731,82200.0
2012-11-02 12:35:00,33.46,33.47,33.45,33.45,6500.0,22.731,22.7378,22.7242,22.7242,6500.0
2012-11-02 12:40:00,33.46,33.46,33.45,33.46,5200.0,22.731,22.731,22.7242,22.731,5200.0
2012-11-02 12:45:00,33.45,33.47,33.45,33.46,6000.0,22.7242,22.7378,22.7242,22.731,6000.0
2012-11-02 12:50:00,33.45,33.46,33.45,33.45,13000.0,22.7242,22.731,22.7242,22.7242,13000.0
2012-11-02 12:55:00,33.44,33.45,33.43,33.44,6800.0,22.7174,22.7242,22.7106,22.7174,6800.0
2012-11-02 13:00:00,33.46,33.46,33.45,33.46,8000.0,22.731,22.731,22.7242,22.731,8000.0
2012-11-02 13:05:00,33.46,33.46,33.43,33.44,29600.0,22.731,22.731,22.7106,22.7174,29600.0
2012-11-02 13:10:00,33.45,33.45,33.44,33.45,2900.0,22.7242,22.7242,22.7174,22.7242,2900.0
2012-11-02 13:15:00,33.45,33.46,33.44,33.45,22000.0,22.7242,22.731,22.7174,22.7242,22000.0
2012-11-02 13:20:00,33.45,33.45,33.43,33.44,12900.0,22.7242,22.7242,22.7106,22.7174,12900.0
2012-11-02 13:25:00,33.45,33.45,33.43,33.43,5900.0,22.7242,22.7242,22.7106,22.7106,5900.0
2012-11-02 13:30:00,33.44,33.46,33.44,33.45,40900.0,22.7174,22.731,22.7174,22.7242,40900.0
2012-11-02 13:35:00,33.44,33.45,33.43,33.43,34900.0,22.7174,22.7242,22.7106,22.7106,34900.0
2012-11-02 13:40:00,33.43,33.45,33.43,33.45,25500.0,22.7106,22.7242,22.7106,22.7242,25500.0
2012-11-02 13:45:00,33.45,33.46,33.44,33.44,21100.0,22.7242,22.731,22.7174,22.7174,21100.0
2012-11-02 13:50:00,33.44,33.44,33.4,33.42,23800.0,22.7174,22.7174,22.6902,22.7038,23800.0
2012-11-02 13:55:00,33.42,33.42,33.39,33.39,10100.0,22.7038,22.7038,22.6834,22.6834,10100.0
2012-11-02 14:00:00,33.39,33.4,33.36,33.37,50800.0,22.6834,22.6902,22.6631,22.6698,50800.0
2012-11-02 14:05:00,33.36,33.38,33.35,33.38,12800.0,22.6631,22.6766,22.6563,22.6766,12800.0
2012-11-02 14:10:00,33.38,33.38,33.36,33.38,20400.0,22.6766,22.6766,22.6631,22.6766,20400.0
2012-11-02 14:15:00,33.37,33.38,33.36,33.36,21800.0,22.6698,22.6766,22.6631,22.6631,21800.0
2012-11-02 14:20:00,33.37,33.38,33.37,33.38,23700.0,22.6698,22.6766,22.6698,22.6766,23700.0
2012-11-02 14:25:00,33.38,33.4,33.38,33.4,17200.0,22.6766,22.6902,22.6766,22.6902,17200.0
2012-11-02 14:30:00,33.4,33.4,33.38,33.39,26000.0,22.6902,22.6902,22.6766,22.6834,26000.0
2012-11-02 14:35:00,33.39,33.39,33.3,33.3,25500.0,22.6834,22.6834,22.6223,22.6223,25500.0
2012-11-02 14:40:00,33.3,33.31,33.28,33.31,7700.0,22.6223,22.6291,22.6087,22.6291,7700.0
2012-11-02 14:45:00,33.31,33.32,33.29,33.31,8800.0,22.6291,22.6359,22.6155,22.6291,8800.0
2012-11-02 14:50:00,33.3,33.33,33.3,33.33,12200.0,22.6223,22.6427,22.6223,22.6427,12200.0
2012-11-02 14:55:00,33.33,33.33,33.31,33.32,20600.0,22.6427,22.6427,22.6291,22.6359,20600.0
2012-11-02 15:00:00,33.33,33.35,33.33,33.34,48600.0,22.6427,22.6563,22.6427,22.6495,48600.0
2012-11-02 15:05:00,33.34,33.34,33.33,33.33,9400.0,22.6495,22.6495,22.6427,22.6427,9400.0
2012-11-02 15:10:00,33.32,33.33,33.32,33.32,35400.0,22.6359,22.6427,22.6359,22.6359,35400.0
2012-11-02 15:15:00,33.33,33.34,33.32,33.33,22600.0,22.6427,22.6495,22.6359,22.6427,22600.0
2012-11-02 15:20:00,33.32,33.36,33.32,33.32,9800.0,22.6359,22.6631,22.6359,22.6359,9800.0
2012-11-02 15:25:00,33.33,33.34,33.32,33.33,16400.0,22.6427,22.6495,22.6359,22.6427,16400.0
2012-11-02 15:30:00,33.33,33.34,33.28,33.29,24400.0,22.6427,22.6495,22.6087,22.6155,24400.0
2012-11-02 15:35:00,33.3,33.3,33.28,33.28,27500.0,22.6223,22.6223,22.6087,22.6087,27500.0
2012-11-02 15:40:00,33.29,33.31,33.29,33.3,13800.0,22.6155,22.6291,22.6155,22.6223,13800.0
2012-11-02 15:45:00,33.3,33.3,33.26,33.29,22600.0,22.6223,22.6223,22.5951,22.6155,22600.0
2012-11-02 15:50:00,33.3,33.3,33.29,33.29,50400.0,22.6223,22.6223,22.6155,22.6155,50400.0
2012-11-02 15:55:00,33.3,33.3,33.29,33.3,37400.0,22.6223,22.6223,22.6155,22.6223,37400.0
2012-11-05 09:30:00,33.21,33.24,33.18,33.23,22600.0,22.5612,22.5815,22.5408,22.5747,22600.0
2012-11-05 09:35:00,33.23,33.23,33.18,33.2,36700.0,22.5747,22.5747,22.5408,22.5544,36700.0
2012-11-05 09:40:00,33.2,33.21,33.16,33.16,29300.0,22.5544,22.5612,22.5272,22.5272,29300.0
2012-11-05 09:45:00,33.16,33.18,33.16,33.17,6100.0,22.5272,22.5408,22.5272,22.534,6100.0
2012-11-05 09:50:00,33.17,33.19,33.15,33.16,14300.0,22.534,22.5476,22.5204,22.5272,14300.0
2012-11-05 09:55:00,33.16,33.18,33.16,33.17,13600.0,22.5272,22.5408,22.5272,22.534,13600.0
2012-11-05 10:00:00,33.17,33.18,33.15,33.17,25300.0,22.534,22.5408,22.5204,22.534,25300.0
2012-11-05 10:05:00,33.17,33.17,33.14,33.15,13900.0,22.534,22.534,22.5136,22.5204,13900.0
2012-11-05 10:10:00,33.15,33.18,33.15,33.17,54200.0,22.5204,22.5408,22.5204,22.534,54200.0
2012-11-05 10:15:00,33.17,33.17,33.14,33.17,8400.0,22.534,22.534,22.5136,22.534,8400.0
2012-11-05 10:20:00,33.17,33.19,33.16,33.19,46600.0,22.534,22.5476,22.5272,22.5476,46600.0
2012-11-05 10:25:00,33.18,33.19,33.16,33.16,38000.0,22.5408,22.5476,22.5272,22.5272,38000.0
2012-11-05 10:30:00,33.15,33.19,33.15,33.19,51000.0,22.5204,22.5476,22.5204,22.5476,51000.0
2012-11-05 10:35:00,33.19,33.2,33.17,33.19,57700.0,22.5476,22.5544,22.534,22.5476,57700.0
2012-11-05 10:40:00,33.2,33.21,33.19,33.19,29700.0,22.5544,22.5612,22.5476,22.5476,29700.0
2012-11-05 10:45:00,33.19,33.19,33.18,33.19,12200.0,22.5476,22.5476,22.5408,22.5476,12200.0
2012-11-05 10:50:00,33.18,33.2,33.18,33.2,27100.0,22.5408,22.5544,22.5408,22.5544,27100.0
2012-11-05 10:55:00,33.2,33.2,33.18,33.2,52500.0,22.5544,22.5544,22.5408,22.5544,52500.0
2012-11-05 11:00:00,33.2,33.21,33.2,33.21,17500.0,22.5544,22.5612,22.5544,22.5612,17500.0
2012-11-05 11:05:00,33.23,33.23,33.21,33.22,20600.0,22.5747,22.5747,22.5612,22.5679,20600.0
2012-11-05 11:10:00,33.22,33.22,33.21,33.21,20100.0,22.5679,22.5679,22.5612,22.5612,20100.0
2012-11-05 11:15:00,33.21,33.21,33.2,33.2,12700.0,22.5612,22.5612,22.5544,22.5544,12700.0
2012-11-05 11:20:00,33.2,33.21,33.19,33.21,29900.0,22.5544,22.5612,22.5476,22.5612,29900.0
2012-11-05 11:25:00,33.21,33.21,33.18,33.19,40800.0,22.5612,22.5612,22.5408,22.5476,40800.0
2012-11-05 11:30:00,33.2,33.2,33.17,33.18,62900.0,22.5544,22.5544,22.534,22.5408,62900.0
2012-11-05 11:35:00,33.17,33.18,33.17,33.17,9000.0,22.534,22.5408,22.534,22.534,9000.0
2012-11-05 11:40:00,33.18,33.19,33.18,33.19,14600.0,22.5408,22.5476,22.5408,22.5476,14600.0
2012-11-05 11:45:00,33.19,33.19,33.18,33.18,23000.0,22.5476,22.5476,22.5408,22.5408,23000.0
2012-11-05 11:50:00,33.19,33.19,33.18,33.18,900.0,22.5476,22.5476,22.5408,22.5408,900.0
2012-11-05 11:55:00,33.19,33.2,33.18,33.2,5700.0,22.5476,22.5544,22.5408,22.5544,5700.0
2012-11-05 12:00:00,33.2,33.2,33.17,33.18,4200.0,22.5544,22.5544,22.534,22.5408,4200.0
2012-11-05 12:05:00,33.18,33.19,33.17,33.18,4400.0,22.5408,22.5476,22.534,22.5408,4400.0
2012-11-05 12:10:00,33.18,33.19,33.18,33.18,9800.0,22.5408,22.5476,22.5408,22.5408,9800.0
2012-11-05 12:15:00,33.19,33.19,33.17,33.17,9200.0,22.5476,22.5476,22.534,22.534,9200.0
2012-11-05 12:20:00,33.18,33.18,33.16,33.17,123200.0,22.5408,22.5408,22.5272,22.534,123200.0
2012-11-05 12:25:00,33.17,33.17,33.15,33.16,104000.0,22.534,22.534,22.5204,22.5272,104000.0
2012-11-05 12:30:00,33.16,33.16,33.14,33.16,57800.0,22.5272,22.5272,22.5136,22.5272,57800.0
2012-11-05 12:35:00,33.15,33.16,33.14,33.15,97500.0,22.5204,22.5272,22.5136,22.5204,97500.0
2012-11-05 12:40:00,33.15,33.15,33.12,33.13,38600.0,22.5204,22.5204,22.5,22.5068,38600.0
2012-11-05 12:45:00,33.13,33.13,33.12,33.13,16700.0,22.5068,22.5068,22.5,22.5068,16700.0
2012-11-05 12:50:00,33.13,33.13,33.12,33.12,82500.0,22.5068,22.5068,22.5,22.5,82500.0
2012-11-05 12:55:00,33.12,33.13,33.11,33.13,36900.0,22.5,22.5068,22.4932,22.5068,36900.0
2012-11-05 13:00:00,33.13,33.14,33.13,33.14,31300.0,22.5068,22.5136,22.5068,22.5136,31300.0
2012-11-05 13:05:00,33.13,33.15,33.13,33.15,18200.0,22.5068,22.5204,22.5068,22.5204,18200.0
2012-11-05 13:10:00,33.14,33.15,33.13,33.13,8200.0,22.5136,22.5204,22.5068,22.5068,8200.0
2012-11-05 13:15:00,33.13,33.14,33.12,33.14,29900.0,22.5068,22.5136,22.5,22.5136,29900.0
2012-11-05 13:20:00,33.14,33.15,33.13,33.14,6600.0,22.5136,22.5204,22.5068,22.5136,6600.0
2012-11-05 13:25:00,33.14,33.15,33.14,33.14,5000.0,22.5136,22.5204,22.5136,22.5136,5000.0
2012-11-05 13:30:00,33.15,33.15,33.14,33.15,45700.0,22.5204,22.5204,22.5136,22.5204,45700.0
2012-11-05 13:35:00,33.15,33.17,33.15,33.17,26500.0,22.5204,22.534,22.5204,22.534,26500.0
2012-11-05 13:40:00,33.16,33.17,33.16,33.16,5700.0,22.5272,22.534,22.5272,22.5272,5700.0
2012-11-05 13:45:00,33.16,33.16,33.14,33.15,69400.0,22.5272,22.5272,22.5136,22.5204,69400.0
2012-11-05 13:50:00,33.15,33.16,33.14,33.15,15700.0,22.5204,22.5272,22.5136,22.5204,15700.0
2012-11-05 13:55:00,33.15,33.17,33.15,33.17,6500.0,22.5204,22.534,22.5204,22.534,6500.0
2012-11-05 14:00:00,33.17,33.19,33.16,33.19,10900.0,22.534,22.5476,22.5272,22.5476,10900.0
2012-11-05 14:05:00,33.19,33.2,33.18,33.19,15900.0,22.5476,22.5544,22.5408,22.5476,15900.0
2012-11-05 14:10:00,33.18,33.19,33.17,33.18,24200.0,22.5408,22.5476,22.534,22.5408,24200.0
2012-11-05 14:15:00,33.18,33.19,33.17,33.18,12500.0,22.5408,22.5476,22.534,22.5408,12500.0
2012-11-05 14:20:00,33.17,33.18,33.17,33.18,6600.0,22.534,22.5408,22.534,22.5408,6600.0
2012-11-05 14:25:00,33.18,33.2,33.18,33.2,17700.0,22.5408,22.5544,22.5408,22.5544,17700.0
2012-11-05 14:30:00,33.2,33.21,33.2,33.2,12000.0,22.5544,22.5612,22.5544,22.5544,12000.0
2012-11-05 14:35:00,33.21,33.21,33.18,33.18,33100.0,22.5612,22.5612,22.5408,22.5408,33100.0
2012-11-05 14:40:00,33.19,33.2,33.17,33.2,57200.0,22.5476,22.5544,22.534,22.5544,57200.0
2012-11-05 14:45:00,33.2,33.21,33.19,33.2,12400.0,22.5544,22.5612,22.5476,22.5544,12400.0
2012-11-05 14:50:00,33.2,33.22,33.19,33.2,18900.0,22.5544,22.5679,22.5476,22.5544,18900.0
2012-11-05 14:55:00,33.19,33.2,33.18,33.18,12500.0,22.5476,22.5544,22.5408,22.5408,12500.0
2012-11-05 15:00:00,33.18,33.2,33.18,33.2,20800.0,22.5408,22.5544,22.5408,22.5544,20800.0
2012-11-05 15:05:00,33.2,33.21,33.19,33.19,37400.0,22.5544,22.5612,22.5476,22.5476,37400.0
2012-11-05 15:10:00,33.19,33.2,33.19,33.2,52900.0,22.5476,22.5544,22.5476,22.5544,52900.0
2012-11-05 15:15:00,33.2,33.2,33.18,33.18,56600.0,22.5544,22.5544,22.5408,22.5408,56600.0
2012-11-05 15:20:00,33.19,33.2,33.18,33.19,14000.0,22.5476,22.5544,22.5408,22.5476,14000.0
2012-11-05 15:25:00,33.19,33.21,33.19,33.2,55300.0,22.5476,22.5612,22.5476,22.5544,55300.0
2012-11-05 15:30:00,33.21,33.21,33.19,33.2,24900.0,22.5612,22.5612,22.5476,22.5544,24900.0
2012-11-05 15:35:00,33.2,33.21,33.19,33.21,27000.0,22.5544,22.5612,22.5476,22.5612,27000.0
2012-11-05 15:40:00,33.22,33.26,33.22,33.26,109900.0,22.5679,22.5951,22.5679,22.5951,109900.0
2012-11-05 15:45:00,33.26,33.28,33.26,33.26,39500.0,22.5951,22.6087,22.5951,22.5951,39500.0
2012-11-05 15:50:00,33.26,33.27,33.25,33.26,56900.0,22.5951,22.6019,22.5883,22.5951,56900.0
2012-11-05 15:55:00,33.26,33.26,33.2,33.22,209100.0,22.5951,22.5951,22.5544,22.5679,209100.0
2012-11-06 09:30:00,33.35,33.37,33.32,33.35,18700.0,22.6563,22.6698,22.6359,22.6563,18700.0
2012-11-06 09:35:00,33.35,33.4,33.34,33.39,37300.0,22.6563,22.6902,22.6495,22.6834,37300.0
2012-11-06 09:40:00,33.4,33.4,33.36,33.36,6700.0,22.6902,22.6902,22.6631,22.6631,6700.0
2012-11-06 09:45:00,33.35,33.37,33.34,33.36,16000.0,22.6563,22.6698,22.6495,22.6631,16000.0
2012-11-06 09:50:00,33.37,33.38,33.34,33.37,29600.0,22.6698,22.6766,22.6495,22.6698,29600.0
2012-11-06 09:55:00,33.37,33.4,33.36,33.39,18100.0,22.6698,22.6902,22.6631,22.6834,18100.0
2012-11-06 10:00:00,33.39,33.39,33.37,33.39,5900.0,22.6834,22.6834,22.6698,22.6834,5900.0
2012-11-06 10:05:00,33.39,33.39,33.38,33.38,13200.0,22.6834,22.6834,22.6766,22.6766,13200.0
2012-11-06 10:10:00,33.38,33.38,33.36,33.36,14200.0,22.6766,22.6766,22.6631,22.6631,14200.0
2012-11-06 10:15:00,33.36,33.38,33.36,33.37,28100.0,22.6631,22.6766,22.6631,22.6698,28100.0
2012-11-06 10:20:00,33.36,33.38,33.36,33.38,11200.0,22.6631,22.6766,22.6631,22.6766,11200.0
2012-11-06 10:25:00,33.37,33.37,33.35,33.36,15900.0,22.6698,22.6698,22.6563,22.6631,15900.0
2012-11-06 10:30:00,33.36,33.37,33.34,33.36,47000.0,22.6631,22.6698,22.6495,22.6631,47000.0
2012-11-06 10:35:00,33.37,33.38,33.36,33.37,7300.0,22.6698,22.6766,22.6631,22.6698,7300.0
2012-11-06 10:40:00,33.38,33.4,33.38,33.39,38500.0,22.6766,22.6902,22.6766,22.6834,38500.0
2012-11-06 10:45:00,33.39,33.42,33.39,33.39,52400.0,22.6834,22.7038,22.6834,22.6834,52400.0
2012-11-06 10:50:00,33.39,33.4,33.37,33.37,49700.0,22.6834,22.6902,22.6698,22.6698,49700.0
2012-11-06 10:55:00,33.38,33.39,33.37,33.37,126200.0,22.6766,22.6834,22.6698,22.6698,126200.0
2012-11-06 11:00:00,33.37,33.38,33.37,33.38,7500.0,22.6698,22.6766,22.6698,22.6766,7500.0
2012-11-06 11:05:00,33.38,33.38,33.37,33.37,25700.0,22.6766,22.6766,22.6698,22.6698,25700.0
2012-11-06 11:10:00,33.38,33.39,33.37,33.39,39200.0,22.6766,22.6834,22.6698,22.6834,39200.0
2012-11-06 11:15:00,33.4,33.41,33.39,33.41,7200.0,22.6902,22.697,22.6834,22.697,7200.0
2012-11-06 11:20:00,33.4,33.4,33.38,33.39,29000.0,22.6902,22.6902,22.6766,22.6834,29000.0
2012-11-06 11:25:00,33.4,33.4,33.37,33.38,54000.0,22.6902,22.6902,22.6698,22.6766,54000.0
2012-11-06 11:30:00,33.38,33.41,33.38,33.41,13400.0,22.6766,22.697,22.6766,22.697,13400.0
2012-11-06 11:35:00,33.41,33.51,33.41,33.48,53200.0,22.697,22.765,22.697,22.7446,53200.0
2012-11-06 11:40:00,33.48,33.51,33.48,33.5,43900.0,22.7446,22.765,22.7446,22.7582,43900.0
2012-11-06 11:45:00,33.52,33.53,33.49,33.5,137300.0,22.7717,22.7785,22.7514,22.7582,137300.0
2012-11-06 11:50:00,33.5,33.52,33.5,33.5,36600.0,22.7582,22.7717,22.7582,22.7582,36600.0
2012-11-06 11:55:00,33.5,33.52,33.49,33.5,14200.0,22.7582,22.7717,22.7514,22.7582,14200.0
2012-11-06 12:00:00,33.49,33.55,33.49,33.55,12800.0,22.7514,22.7921,22.7514,22.7921,12800.0
2012-11-06 12:05:00,33.55,33.56,33.52,33.53,51400.0,22.7921,22.7989,22.7717,22.7785,51400.0
2012-11-06 12:10:00,33.53,33.53,33.51,33.52,4400.0,22.7785,22.7785,22.765,22.7717,4400.0
2012-11-06 12:15:00,33.51,33.53,33.51,33.51,8600.0,22.765,22.7785,22.765,22.765,8600.0
2012-11-06 12:20:00,33.51,33.53,33.51,33.53,29700.0,22.765,22.7785,22.765,22.7785,29700.0
2012-11-06 12:25:00,33.53,33.53,33.51,33.52,20800.0,22.7785,22.7785,22.765,22.7717,20800.0
2012-11-06 12:30:00,33.52,33.53,33.51,33.52,29900.0,22.7717,22.7785,22.765,22.7717,29900.0
2012-11-06 12:35:00,33.52,33.54,33.52,33.53,20700.0,22.7717,22.7853,22.7717,22.7785,20700.0
2012-11-06 12:40:00,33.52,33.52,33.5,33.5,88300.0,22.7717,22.7717,22.7582,22.7582,88300.0
2012-11-06 12:45:00,33.51,33.51,33.48,33.49,26500.0,22.765,22.765,22.7446,22.7514,26500.0
2012-11-06 12:50:00,33.49,33.5,33.48,33.5,41400.0,22.7514,22.7582,22.7446,22.7582,41400.0
2012-11-06 12:55:00,33.49,33.51,33.49,33.51,15200.0,22.7514,22.765,22.7514,22.765,15200.0
2012-11-06 13:00:00,33.5,33.51,33.5,33.51,9700.0,22.7582,22.765,22.7582,22.765,9700.0
2012-11-06 13:05:00,33.51,33.54,33.51,33.54,29200.0,22.765,22.7853,22.765,22.7853,29200.0
2012-11-06 13:10:00,33.53,33.55,33.52,33.55,12800.0,22.7785,22.7921,22.7717,22.7921,12800.0
2012-11-06 13:15:00,33.54,33.54,33.51,33.52,9300.0,22.7853,22.7853,22.765,22.7717,9300.0
2012-11-06 13:20:00,33.52,33.54,33.51,33.52,23500.0,22.7717,22.7853,22.765,22.7717,23500.0
2012-11-06 13:25:00,33.53,33.54,33.53,33.53,5400.0,22.7785,22.7853,22.7785,22.7785,5400.0
2012-11-06 13:30:00,33.53,33.56,33.53,33.53,20500.0,22.7785,22.7989,22.7785,22.7785,20500.0
2012-11-06 13:35:00,33.54,33.55,33.53,33.55,3100.0,22.7853,22.7921,22.7785,22.7921,3100.0
2012-11-06 13:40:00,33.54,33.55,33.54,33.54,7600.0,22.7853,22.7921,22.7853,22.7853,7600.0
2012-11-06 13:45:00,33.54,33.55,33.54,33.54,5100.0,22.7853,22.7921,22.7853,22.7853,5100.0
2012-11-06 13:50:00,33.55,33.57,33.54,33.56,10100.0,22.7921,22.8057,22.7853,22.7989,10100.0
2012-11-06 13:55:00,33.55,33.56,33.54,33.54,9400.0,22.7921,22.7989,22.7853,22.7853,9400.0
2012-11-06 14:00:00,33.53,33.55,33.53,33.54,18700.0,22.7785,22.7921,22.7785,22.7853,18700.0
2012-11-06 14:05:00,33.54,33.54,33.53,33.54,25700.0,22.7853,22.7853,22.7785,22.7853,25700.0
2012-11-06 14:10:00,33.53,33.54,33.52,33.54,20300.0,22.7785,22.7853,22.7717,22.7853,20300.0
2012-11-06 14:15:00,33.54,33.55,33.54,33.55,6300.0,22.7853,22.7921,22.7853,22.7921,6300.0
2012-11-06 14:20:00,33.55,33.56,33.54,33.55,37800.0,22.7921,22.7989,22.7853,22.7921,37800.0
2012-11-06 14:25:00,33.55,33.56,33.55,33.56,42300.0,22.7921,22.7989,22.7921,22.7989,42300.0
2012-11-06 14:30:00,33.56,33.57,33.55,33.57,22800.0,22.7989,22.8057,22.7921,22.8057,22800.0
2012-11-06 14:35:00,33.56,33.58,33.56,33.56,34800.0,22.7989,22.8125,22.7989,22.7989,34800.0
2012-11-06 14:40:00,33.57,33.58,33.56,33.57,41700.0,22.8057,22.8125,22.7989,22.8057,41700.0
2012-11-06 14:45:00,33.57,33.58,33.55,33.55,55000.0,22.8057,22.8125,22.7921,22.7921,55000.0
2012-11-06 14:50:00,33.55,33.57,33.52,33.52,71900.0,22.7921,22.8057,22.7717,22.7717,71900.0
2012-11-06 14:55:00,33.52,33.54,33.52,33.53,27300.0,22.7717,22.7853,22.7717,22.7785,27300.0
2012-11-06 15:00:00,33.52,33.53,33.51,33.52,10800.0,22.7717,22.7785,22.765,22.7717,10800.0
2012-11-06 15:05:00,33.53,33.53,33.52,33.53,16000.0,22.7785,22.7785,22.7717,22.7785,16000.0
2012-11-06 15:10:00,33.52,33.53,33.51,33.52,14400.0,22.7717,22.7785,22.765,22.7717,14400.0
2012-11-06 15:15:00,33.52,33.54,33.52,33.53,4500.0,22.7717,22.7853,22.7717,22.7785,4500.0
2012-11-06 15:20:00,33.53,33.54,33.52,33.53,9800.0,22.7785,22.7853,22.7717,22.7785,9800.0
2012-11-06 15:25:00,33.52,33.53,33.51,33.51,27200.0,22.7717,22.7785,22.765,22.765,27200.0
2012-11-06 15:30:00,33.51,33.52,33.49,33.51,33800.0,22.765,22.7717,22.7514,22.765,33800.0
2012-11-06 15:35:00,33.51,33.52,33.49,33.52,15300.0,22.765,22.7717,22.7514,22.7717,15300.0
2012-11-06 15:40:00,33.52,33.53,33.51,33.53,15100.0,22.7717,22.7785,22.765,22.7785,15100.0
2012-11-06 15:45:00,33.53,33.55,33.52,33.55,51200.0,22.7785,22.7921,22.7717,22.7921,51200.0
2012-11-06 15:50:00,33.55,33.55,33.51,33.51,32400.0,22.7921,22.7921,22.765,22.765,32400.0
2012-11-06 15:55:00,33.52,33.54,33.5,33.54,52500.0,22.7717,22.7853,22.7582,22.7853,52500.0
2012-11-07 09:30:00,33.16,33.16,33.1,33.11,51300.0,22.5272,22.5272,22.4864,22.4932,51300.0
2012-11-07 09:35:00,33.11,33.11,33.05,33.09,67000.0,22.4932,22.4932,22.4525,22.4796,67000.0
2012-11-07 09:40:00,33.09,33.11,33.08,33.11,56600.0,22.4796,22.4932,22.4728,22.4932,56600.0
2012-11-07 09:45:00,33.1,33.15,33.09,33.15,61200.0,22.4864,22.5204,22.4796,22.5204,61200.0
2012-11-07 09:50:00,33.15,33.16,33.13,33.13,77500.0,22.5204,22.5272,22.5068,22.5068,77500.0
2012-11-07 09:55:00,33.12,33.12,33.1,33.11,49800.0,22.5,22.5,22.4864,22.4932,49800.0
2012-11-07 10:00:00,33.11,33.11,33.06,33.07,44100.0,22.4932,22.4932,22.4592,22.466,44100.0
2012-11-07 10:05:00,33.08,33.1,33.06,33.1,13800.0,22.4728,22.4864,22.4592,22.4864,13800.0
2012-11-07 10:10:00,33.1,33.1,33.07,33.08,52600.0,22.4864,22.4864,22.466,22.4728,52600.0
2012-11-07 10:15:00,33.08,33.08,33.01,33.01,23600.0,22.4728,22.4728,22.4253,22.4253,23600.0
2012-11-07 10:20:00,33.0,33.03,32.96,32.99,30400.0,22.4185,22.4389,22.3913,22.4117,30400.0
2012-11-07 10:25:00,32.99,33.0,32.96,32.99,39100.0,22.4117,22.4185,22.3913,22.4117,39100.0
2012-11-07 10:30:00,32.99,33.05,32.98,33.02,22800.0,22.4117,22.4525,22.4049,22.4321,22800.0
2012-11-07 10:35:00,33.02,33.03,32.99,33.03,35500.0,22.4321,22.4389,22.4117,22.4389,35500.0
2012-11-07 10:40:00,33.03,33.04,33.01,33.03,32500.0,22.4389,22.4457,22.4253,22.4389,32500.0
2012-11-07 10:45:00,33.02,33.02,32.99,32.99,17500.0,22.4321,22.4321,22.4117,22.4117,17500.0
2012-11-07 10:50:00,32.98,32.99,32.95,32.96,12900.0,22.4049,22.4117,22.3845,22.3913,12900.0
2012-11-07 10:55:00,32.94,32.95,32.91,32.91,9100.0,22.3777,22.3845,22.3573,22.3573,9100.0
2012-11-07 11:00:00,32.92,32.99,32.92,32.99,13100.0,22.3641,22.4117,22.3641,22.4117,13100.0
2012-11-07 11:05:00,33.0,33.0,32.97,32.98,9500.0,22.4185,22.4185,22.3981,22.4049,9500.0
2012-11-07 11:10:00,32.99,32.99,32.97,32.97,9600.0,22.4117,22.4117,22.3981,22.3981,9600.0
2012-11-07 11:15:00,32.97,32.97,32.93,32.94,13000.0,22.3981,22.3981,22.3709,22.3777,13000.0
2012-11-07 11:20:00,32.93,32.95,32.89,32.89,170500.0,22.3709,22.3845,22.3438,22.3438,170500.0
2012-11-07 11:25:00,32.89,32.9,32.86,32.86,21500.0,22.3438,22.3506,22.3234,22.3234,21500.0
2012-11-07 11:30:00,32.87,32.88,32.85,32.85,61200.0,22.3302,22.337,22.3166,22.3166,61200.0
2012-11-07 11:35:00,32.86,32.89,32.85,32.89,258400.0,22.3234,22.3438,22.3166,22.3438,258400.0
2012-11-07 11:40:00,32.9,32.94,32.89,32.93,36200.0,22.3506,22.3777,22.3438,22.3709,36200.0
2012-11-07 11:45:00,32.92,32.96,32.9,32.96,36300.0,22.3641,22.3913,22.3506,22.3913,36300.0
2012-11-07 11:50:00,32.95,32.96,32.94,32.96,29200.0,22.3845,22.3913,22.3777,22.3913,29200.0
2012-11-07 11:55:00,32.97,32.98,32.95,32.96,18800.0,22.3981,22.4049,22.3845,22.3913,18800.0
2012-11-07 12:00:00,32.96,32.98,32.95,32.97,12900.0,22.3913,22.4049,22.3845,22.3981,12900.0
2012-11-07 12:05:00,32.97,32.97,32.95,32.96,21400.0,22.3981,22.3981,22.3845,22.3913,21400.0
2012-11-07 12:10:00,32.96,32.97,32.95,32.95,52600.0,22.3913,22.3981,22.3845,22.3845,52600.0
2012-11-07 12:15:00,32.95,32.99,32.95,32.97,13400.0,22.3845,22.4117,22.3845,22.3981,13400.0
2012-11-07 12:20:00,32.98,33.0,32.97,32.99,7100.0,22.4049,22.4185,22.3981,22.4117,7100.0
2012-11-07 12:25:00,32.99,33.0,32.98,32.98,7500.0,22.4117,22.4185,22.4049,22.4049,7500.0
2012-11-07 12:30:00,32.98,33.0,32.98,32.99,4700.0,22.4049,22.4185,22.4049,22.4117,4700.0
2012-11-07 12:35:00,33.01,33.02,33.0,33.02,17500.0,22.4253,22.4321,22.4185,22.4321,17500.0
2012-11-07 12:40:00,33.02,33.02,32.99,33.01,17400.0,22.4321,22.4321,22.4117,22.4253,17400.0
2012-11-07 12:45:00,33.01,33.02,32.99,32.99,28200.0,22.4253,22.4321,22.4117,22.4117,28200.0
2012-11-07 12:50:00,33.0,33.0,32.98,33.0,8100.0,22.4185,22.4185,22.4049,22.4185,8100.0
2012-11-07 12:55:00,32.99,32.99,32.98,32.98,5800.0,22.4117,22.4117,22.4049,22.4049,5800.0
2012-11-07 13:00:00,32.99,33.01,32.99,33.0,30700.0,22.4117,22.4253,22.4117,22.4185,30700.0
2012-11-07 13:05:00,33.01,33.06,33.01,33.06,67800.0,22.4253,22.4592,22.4253,22.4592,67800.0
2012-11-07 13:10:00,33.06,33.06,33.04,33.04,10500.0,22.4592,22.4592,22.4457,22.4457,10500.0
2012-11-07 13:15:00,33.05,33.05,33.02,33.02,10500.0,22.4525,22.4525,22.4321,22.4321,10500.0
2012-11-07 13:20:00,33.02,33.04,33.02,33.03,12800.0,22.4321,22.4457,22.4321,22.4389,12800.0
2012-11-07 13:25:00,33.04,33.04,33.02,33.02,35600.0,22.4457,22.4457,22.4321,22.4321,35600.0
2012-11-07 13:30:00,33.03,33.06,33.03,33.04,19200.0,22.4389,22.4592,22.4389,22.4457,19200.0
2012-11-07 13:35:00,33.05,33.06,33.04,33.05,9800.0,22.4525,22.4592,22.4457,22.4525,9800.0
2012-11-07 13:40:00,33.04,33.04,33.03,33.03,25300.0,22.4457,22.4457,22.4389,22.4389,25300.0
2012-11-07 13:45:00,33.03,33.04,33.02,33.02,17200.0,22.4389,22.4457,22.4321,22.4321,17200.0
2012-11-07 13:50:00,33.03,33.04,33.02,33.04,26200.0,22.4389,22.4457,22.4321,22.4457,26200.0
2012-11-07 13:55:00,33.03,33.04,33.02,33.02,7100.0,22.4389,22.4457,22.4321,22.4321,7100.0
2012-11-07 14:00:00,33.03,33.06,33.03,33.06,8100.0,22.4389,22.4592,22.4389,22.4592,8100.0
2012-11-07 14:05:00,33.06,33.07,33.05,33.07,23100.0,22.4592,22.466,22.4525,22.466,23100.0
2012-11-07 14:10:00,33.07,33.07,33.03,33.04,27600.0,22.466,22.466,22.4389,22.4457,27600.0
2012-11-07 14:15:00,33.04,33.05,33.03,33.04,16400.0,22.4457,22.4525,22.4389,22.4457,16400.0
2012-11-07 14:20:00,33.04,33.06,33.03,33.05,5700.0,22.4457,22.4592,22.4389,22.4525,5700.0
2012-11-07 14:25:00,33.05,33.05,33.04,33.04,10000.0,22.4525,22.4525,22.4457,22.4457,10000.0
2012-11-07 14:30:00,33.05,33.05,33.02,33.02,13400.0,22.4525,22.4525,22.4321,22.4321,13400.0
2012-11-07 14:35:00,33.02,33.02,33.0,33.0,7700.0,22.4321,22.4321,22.4185,22.4185,7700.0
2012-11-07 14:40:00,33.01,33.02,33.0,33.02,20900.0,22.4253,22.4321,22.4185,22.4321,20900.0
2012-11-07 14:45:00,33.02,33.03,33.01,33.03,25900.0,22.4321,22.4389,22.4253,22.4389,25900.0
2012-11-07 14:50:00,33.03,33.03,33.0,33.02,22600.0,22.4389,22.4389,22.4185,22.4321,22600.0
2012-11-07 14:55:00,33.03,33.08,33.02,33.08,32900.0,22.4389,22.4728,22.4321,22.4728,32900.0
2012-11-07 15:00:00,33.07,33.08,33.05,33.08,44600.0,22.466,22.4728,22.4525,22.4728,44600.0
2012-11-07 15:05:00,33.06,33.08,33.05,33.06,22600.0,22.4592,22.4728,22.4525,22.4592,22600.0
2012-11-07 15:10:00,33.06,33.08,33.05,33.05,29800.0,22.4592,22.4728,22.4525,22.4525,29800.0
2012-11-07 15:15:00,33.06,33.07,33.05,33.07,16500.0,22.4592,22.466,22.4525,22.466,16500.0
2012-11-07 15:20:00,33.07,33.1,33.07,33.1,20500.0,22.466,22.4864,22.466,22.4864,20500.0
2012-11-07 15:25:00,33.09,33.13,33.07,33.11,20200.0,22.4796,22.5068,22.466,22.4932,20200.0
2012-11-07 15:30:00,33.12,33.12,33.09,33.11,16400.0,22.5,22.5,22.4796,22.4932,16400.0
2012-11-07 15:35:00,33.12,33.12,33.09,33.09,19900.0,22.5,22.5,22.4796,22.4796,19900.0
2012-11-07 15:40:00,33.09,33.09,33.08,33.09,46400.0,22.4796,22.4796,22.4728,22.4796,46400.0
2012-11-07 15:45:00,33.08,33.09,33.05,33.06,54700.0,22.4728,22.4796,22.4525,22.4592,54700.0
2012-11-07 15:50:00,33.06,33.07,33.06,33.07,34100.0,22.4592,22.466,22.4592,22.466,34100.0
2012-11-07 15:55:00,33.06,33.06,33.02,33.03,35200.0,22.4592,22.4592,22.4321,22.4389,35200.0
2012-11-08 09:30:00,32.91,32.96,32.89,32.95,86800.0,22.3573,22.3913,22.3438,22.3845,86800.0
2012-11-08 09:35:00,32.95,33.01,32.94,33.0,153100.0,22.3845,22.4253,22.3777,22.4185,153100.0
2012-11-08 09:40:00,33.0,33.02,32.99,33.01,158000.0,22.4185,22.4321,22.4117,22.4253,158000.0
2012-11-08 09:45:00,33.01,33.02,32.98,33.0,75400.0,22.4253,22.4321,22.4049,22.4185,75400.0
2012-11-08 09:50:00,33.0,33.0,32.97,32.97,62500.0,22.4185,22.4185,22.3981,22.3981,62500.0
2012-11-08 09:55:00,32.98,32.98,32.95,32.96,49200.0,22.4049,22.4049,22.3845,22.3913,49200.0
2012-11-08 10:00:00,32.95,32.96,32.93,32.94,73300.0,22.3845,22.3913,22.3709,22.3777,73300.0
2012-11-08 10:05:00,32.94,32.95,32.89,32.89,131200.0,22.3777,22.3845,22.3438,22.3438,131200.0
2012-11-08 10:10:00,32.89,32.92,32.88,32.91,40900.0,22.3438,22.3641,22.337,22.3573,40900.0
2012-11-08 10:15:00,32.91,32.92,32.89,32.89,53400.0,22.3573,22.3641,22.3438,22.3438,53400.0
2012-11-08 10:20:00,32.89,32.89,32.83,32.83,34400.0,22.3438,22.3438,22.303,22.303,34400.0
2012-11-08 10:25:00,32.84,32.84,32.82,32.83,11100.0,22.3098,22.3098,22.2962,22.303,11100.0
2012-11-08 10:30:00,32.83,32.87,32.82,32.87,12000.0,22.303,22.3302,22.2962,22.3302,12000.0
2012-11-08 10:35:00,32.87,32.87,32.84,32.86,12400.0,22.3302,22.3302,22.3098,22.3234,12400.0
2012-11-08 10:40:00,32.86,32.86,32.73,32.78,50400.0,22.3234,22.3234,22.2351,22.269,50400.0
2012-11-08 10:45:00,32.78,32.8,32.76,32.77,41200.0,22.269,22.2826,22.2554,22.2622,41200.0
2012-11-08 10:50:00,32.77,32.82,32.76,32.81,45100.0,22.2622,22.2962,22.2554,22.2894,45100.0
2012-11-08 10:55:00,32.82,32.83,32.78,32.8,16900.0,22.2962,22.303,22.269,22.2826,16900.0
2012-11-08 11:00:00,32.79,32.83,32.78,32.8,106000.0,22.2758,22.303,22.269,22.2826,106000.0
2012-11-08 11:05:00,32.79,32.86,32.79,32.85,38700.0,22.2758,22.3234,22.2758,22.3166,38700.0
2012-11-08 11:10:00,32.85,32.85,32.82,32.83,10400.0,22.3166,22.3166,22.2962,22.303,10400.0
2012-11-08 11:15:00,32.83,32.84,32.8,32.81,32500.0,22.303,22.3098,22.2826,22.2894,32500.0
2012-11-08 11:20:00,32.8,32.82,32.78,32.82,32400.0,22.2826,22.2962,22.269,22.2962,32400.0
2012-11-08 11:25:00,32.83,32.86,32.82,32.86,8500.0,22.303,22.3234,22.2962,22.3234,8500.0
2012-11-08 11:30:00,32.85,32.85,32.82,32.82,7600.0,22.3166,22.3166,22.2962,22.2962,7600.0
2012-11-08 11:35:00,32.81,32.84,32.79,32.83,15400.0,22.2894,22.3098,22.2758,22.303,15400.0
2012-11-08 11:40:00,32.82,32.84,32.81,32.83,10500.0,22.2962,22.3098,22.2894,22.303,10500.0
2012-11-08 11:45:00,32.83,32.84,32.81,32.82,9800.0,22.303,22.3098,22.2894,22.2962,9800.0
2012-11-08 11:50:00,32.81,32.83,32.8,32.83,12200.0,22.2894,22.303,22.2826,22.303,12200.0
2012-11-08 11:55:00,32.85,32.85,32.84,32.84,10900.0,22.3166,22.3166,22.3098,22.3098,10900.0
2012-11-08 12:00:00,32.84,32.84,32.81,32.81,17000.0,22.3098,22.3098,22.2894,22.2894,17000.0
2012-11-08 12:05:00,32.83,32.83,32.8,32.82,27300.0,22.303,22.303,22.2826,22.2962,27300.0
2012-11-08 12:10:00,32.82,32.82,32.79,32.8,27900.0,22.2962,22.2962,22.2758,22.2826,27900.0
2012-11-08 12:15:00,32.8,32.83,32.8,32.82,48900.0,22.2826,22.303,22.2826,22.2962,48900.0
2012-11-08 12:20:00,32.81,32.84,32.81,32.83,48100.0,22.2894,22.3098,22.2894,22.303,48100.0
2012-11-08 12:25:00,32.84,32.84,32.82,32.83,58200.0,22.3098,22.3098,22.2962,22.303,58200.0
2012-11-08 12:30:00,32.83,32.83,32.81,32.82,20300.0,22.303,22.303,22.2894,22.2962,20300.0
2012-11-08 12:35:00,32.81,32.82,32.79,32.8,17400.0,22.2894,22.2962,22.2758,22.2826,17400.0
2012-11-08 12:40:00,32.81,32.81,32.8,32.81,7200.0,22.2894,22.2894,22.2826,22.2894,7200.0
2012-11-08 12:45:00,32.8,32.8,32.77,32.77,16100.0,22.2826,22.2826,22.2622,22.2622,16100.0
2012-11-08 12:50:00,32.78,32.79,32.78,32.78,5600.0,22.269,22.2758,22.269,22.269,5600.0
2012-11-08 12:55:00,32.79,32.81,32.79,32.81,14800.0,22.2758,22.2894,22.2758,22.2894,14800.0
2012-11-08 13:00:00,32.8,32.8,32.78,32.8,19600.0,22.2826,22.2826,22.269,22.2826,19600.0
2012-11-08 13:05:00,32.79,32.8,32.78,32.79,34000.0,22.2758,22.2826,22.269,22.2758,34000.0
2012-11-08 13:10:00,32.79,32.79,32.76,32.76,29400.0,22.2758,22.2758,22.2554,22.2554,29400.0
2012-11-08 13:15:00,32.75,32.78,32.75,32.76,5400.0,22.2486,22.269,22.2486,22.2554,5400.0
2012-11-08 13:20:00,32.77,32.78,32.75,32.76,8200.0,22.2622,22.269,22.2486,22.2554,8200.0
2012-11-08 13:25:00,32.75,32.75,32.7,32.73,48100.0,22.2486,22.2486,22.2147,22.2351,48100.0
2012-11-08 13:30:00,32.72,32.74,32.71,32.73,10200.0,22.2283,22.2419,22.2215,22.2351,10200.0
2012-11-08 13:35:00,32.74,32.75,32.72,32.74,20600.0,22.2419,22.2486,22.2283,22.2419,20600.0
2012-11-08 13:40:00,32.73,32.74,32.73,32.74,8300.0,22.2351,22.2419,22.2351,22.2419,8300.0
2012-11-08 13:45:00,32.73,32.76,32.73,32.76,6300.0,22.2351,22.2554,22.2351,22.2554,6300.0
2012-11-08 13:50:00,32.77,32.79,32.77,32.79,10000.0,22.2622,22.2758,22.2622,22.2758,10000.0
2012-11-08 13:55:00,32.79,32.84,32.79,32.83,10300.0,22.2758,22.3098,22.2758,22.303,10300.0
2012-11-08 14:00:00,32.82,32.83,32.8,32.8,13300.0,22.2962,22.303,22.2826,22.2826,13300.0
2012-11-08 14:05:00,32.81,32.81,32.78,32.79,15400.0,22.2894,22.2894,22.269,22.2758,15400.0
2012-11-08 14:10:00,32.8,32.82,32.79,32.82,11500.0,22.2826,22.2962,22.2758,22.2962,11500.0
2012-11-08 14:15:00,32.81,32.83,32.79,32.8,15800.0,22.2894,22.303,22.2758,22.2826,15800.0
2012-11-08 14:20:00,32.79,32.8,32.78,32.79,13600.0,22.2758,22.2826,22.269,22.2758,13600.0
2012-11-08 14:25:00,32.79,32.8,32.78,32.79,14200.0,22.2758,22.2826,22.269,22.2758,14200.0
2012-11-08 14:30:00,32.79,32.8,32.78,32.78,13900.0,22.2758,22.2826,22.269,22.269,13900.0
2012-11-08 14:35:00,32.77,32.77,32.75,32.75,5800.0,22.2622,22.2622,22.2486,22.2486,5800.0
2012-11-08 14:40:00,32.76,32.79,32.76,32.78,8800.0,22.2554,22.2758,22.2554,22.269,8800.0
2012-11-08 14:45:00,32.79,32.79,32.78,32.79,21300.0,22.2758,22.2758,22.269,22.2758,21300.0
2012-11-08 14:50:00,32.81,32.81,32.78,32.79,3400.0,22.2894,22.2894,22.269,22.2758,3400.0
2012-11-08 14:55:00,32.8,32.82,32.8,32.81,13100.0,22.2826,22.2962,22.2826,22.2894,13100.0
2012-11-08 15:00:00,32.81,32.81,32.79,32.8,6900.0,22.2894,22.2894,22.2758,22.2826,6900.0
2012-11-08 15:05:00,32.8,32.82,32.79,32.81,58800.0,22.2826,22.2962,22.2758,22.2894,58800.0
2012-11-08 15:10:00,32.81,32.83,32.81,32.81,99900.0,22.2894,22.303,22.2894,22.2894,99900.0
2012-11-08 15:15:00,32.81,32.83,32.8,32.82,35800.0,22.2894,22.303,22.2826,22.2962,35800.0
2012-11-08 15:20:00,32.83,32.83,32.79,32.81,19200.0,22.303,22.303,22.2758,22.2894,19200.0
2012-11-08 15:25:00,32.8,32.82,32.79,32.81,38100.0,22.2826,22.2962,22.2758,22.2894,38100.0
2012-11-08 15:30:00,32.8,32.81,32.77,32.79,25300.0,22.2826,22.2894,22.2622,22.2758,25300.0
2012-11-08 15:35:00,32.79,32.79,32.78,32.78,13500.0,22.2758,22.2758,22.269,22.269,13500.0
2012-11-08 15:40:00,32.78,32.8,32.73,32.75,70100.0,22.269,22.2826,22.2351,22.2486,70100.0
2012-11-08 15:45:00,32.74,32.76,32.73,32.73,34700.0,22.2419,22.2554,22.2351,22.2351,34700.0
2012-11-08 15:50:00,32.75,32.78,32.74,32.77,27600.0,22.2486,22.269,22.2419,22.2622,27600.0
2012-11-08 15:55:00,32.78,32.78,32.7,32.7,69900.0,22.269,22.269,22.2147,22.2147,69900.0
2012-11-09 09:30:00,32.58,32.63,32.54,32.61,59500.0,22.1332,22.1671,22.106,22.1535,59500.0
2012-11-09 09:35:00,32.62,32.7,32.62,32.65,4430200.0,22.1603,22.2147,22.1603,22.1807,4430200.0
2012-11-09 09:40:00,32.64,32.68,32.63,32.66,108800.0,22.1739,22.2011,22.1671,22.1875,108800.0
2012-11-09 09:45:00,32.67,32.68,32.62,32.65,35800.0,22.1943,22.2011,22.1603,22.1807,35800.0
2012-11-09 09:50:00,32.65,32.66,32.62,32.66,152700.0,22.1807,22.1875,22.1603,22.1875,152700.0
2012-11-09 09:55:00,32.66,32.68,32.62,32.68,35100.0,22.1875,22.2011,22.1603,22.2011,35100.0
2012-11-09 10:00:00,32.67,32.74,32.66,32.73,140900.0,22.1943,22.2419,22.1875,22.2351,140900.0
2012-11-09 10:05:00,32.73,32.79,32.7,32.79,32100.0,22.2351,22.2758,22.2147,22.2758,32100.0
2012-11-09 10:10:00,32.79,32.8,32.77,32.8,21900.0,22.2758,22.2826,22.2622,22.2826,21900.0
2012-11-09 10:15:00,32.79,32.79,32.73,32.74,75200.0,22.2758,22.2758,22.2351,22.2419,75200.0
2012-11-09 10:20:00,32.74,32.78,32.73,32.78,29700.0,22.2419,22.269,22.2351,22.269,29700.0
2012-11-09 10:25:00,32.78,32.79,32.74,32.76,18700.0,22.269,22.2758,22.2419,22.2554,18700.0
2012-11-09 10:30:00,32.75,32.76,32.73,32.74,15900.0,22.2486,22.2554,22.2351,22.2419,15900.0
2012-11-09 10:35:00,32.75,32.77,32.73,32.73,14500.0,22.2486,22.2622,22.2351,22.2351,14500.0
2012-11-09 10:40:00,32.74,32.8,32.74,32.8,119600.0,22.2419,22.2826,22.2419,22.2826,119600.0
2012-11-09 10:45:00,32.8,32.8,32.74,32.75,60200.0,22.2826,22.2826,22.2419,22.2486,60200.0
2012-11-09 10:50:00,32.74,32.77,32.73,32.77,99700.0,22.2419,22.2622,22.2351,22.2622,99700.0
2012-11-09 10:55:00,32.77,32.78,32.74,32.76,46200.0,22.2622,22.269,22.2419,22.2554,46200.0
2012-11-09 11:00:00,32.76,32.8,32.76,32.78,23800.0,22.2554,22.2826,22.2554,22.269,23800.0
2012-11-09 11:05:00,32.79,32.82,32.79,32.8,12100.0,22.2758,22.2962,22.2758,22.2826,12100.0
2012-11-09 11:10:00,32.8,32.83,32.79,32.8,11400.0,22.2826,22.303,22.2758,22.2826,11400.0
2012-11-09 11:15:00,32.8,32.83,32.8,32.82,9100.0,22.2826,22.303,22.2826,22.2962,9100.0
2012-11-09 11:20:00,32.82,32.82,32.77,32.77,8600.0,22.2962,22.2962,22.2622,22.2622,8600.0
2012-11-09 11:25:00,32.78,32.79,32.77,32.79,41700.0,22.269,22.2758,22.2622,22.2758,41700.0
2012-11-09 11:30:00,32.79,32.79,32.76,32.77,43300.0,22.2758,22.2758,22.2554,22.2622,43300.0
2012-11-09 11:35:00,32.77,32.81,32.74,32.78,161200.0,22.2622,22.2894,22.2419,22.269,161200.0
2012-11-09 11:40:00,32.78,32.79,32.78,32.79,34300.0,22.269,22.2758,22.269,22.2758,34300.0
2012-11-09 11:45:00,32.79,32.8,32.78,32.8,12000.0,22.2758,22.2826,22.269,22.2826,12000.0
2012-11-09 11:50:00,32.8,32.81,32.77,32.77,91700.0,22.2826,22.2894,22.2622,22.2622,91700.0
2012-11-09 11:55:00,32.77,32.79,32.76,32.78,100900.0,22.2622,22.2758,22.2554,22.269,100900.0
2012-11-09 12:00:00,32.79,32.82,32.79,32.81,62600.0,22.2758,22.2962,22.2758,22.2894,62600.0
2012-11-09 12:05:00,32.81,32.81,32.79,32.8,43700.0,22.2894,22.2894,22.2758,22.2826,43700.0
2012-11-09 12:10:00,32.81,32.84,32.81,32.84,50300.0,22.2894,22.3098,22.2894,22.3098,50300.0
2012-11-09 12:15:00,32.83,32.86,32.83,32.86,15800.0,22.303,22.3234,22.303,22.3234,15800.0
2012-11-09 12:20:00,32.85,32.86,32.83,32.85,11000.0,22.3166,22.3234,22.303,22.3166,11000.0
2012-11-09 12:25:00,32.85,32.87,32.85,32.86,15000.0,22.3166,22.3302,22.3166,22.3234,15000.0
2012-11-09 12:30:00,32.87,32.87,32.85,32.86,41800.0,22.3302,22.3302,22.3166,22.3234,41800.0
2012-11-09 12:35:00,32.87,32.88,32.86,32.86,61200.0,22.3302,22.337,22.3234,22.3234,61200.0
2012-11-09 12:40:00,32.86,32.87,32.84,32.84,33300.0,22.3234,22.3302,22.3098,22.3098,33300.0
2012-11-09 12:45:00,32.84,32.85,32.84,32.85,6900.0,22.3098,22.3166,22.3098,22.3166,6900.0
2012-11-09 12:50:00,32.85,32.86,32.84,32.86,6000.0,22.3166,22.3234,22.3098,22.3234,6000.0
2012-11-09 12:55:00,32.85,32.85,32.83,32.83,11100.0,22.3166,22.3166,22.303,22.303,11100.0
2012-11-09 13:00:00,32.84,32.86,32.83,32.85,15200.0,22.3098,22.3234,22.303,22.3166,15200.0
2012-11-09 13:05:00,32.84,32.84,32.83,32.84,3300.0,22.3098,22.3098,22.303,22.3098,3300.0
2012-11-09 13:10:00,32.85,32.85,32.75,32.78,32700.0,22.3166,22.3166,22.2486,22.269,32700.0
2012-11-09 13:15:00,32.79,32.84,32.78,32.82,48600.0,22.2758,22.3098,22.269,22.2962,48600.0
2012-11-09 13:20:00,32.81,32.81,32.76,32.76,3800.0,22.2894,22.2894,22.2554,22.2554,3800.0
2012-11-09 13:25:00,32.75,32.77,32.71,32.71,19200.0,22.2486,22.2622,22.2215,22.2215,19200.0
2012-11-09 13:30:00,32.71,32.75,32.7,32.71,23700.0,22.2215,22.2486,22.2147,22.2215,23700.0
2012-11-09 13:35:00,32.72,32.74,32.69,32.7,17200.0,22.2283,22.2419,22.2079,22.2147,17200.0
2012-11-09 13:40:00,32.71,32.73,32.66,32.68,80100.0,22.2215,22.2351,22.1875,22.2011,80100.0
2012-11-09 13:45:00,32.68,32.72,32.68,32.71,12700.0,22.2011,22.2283,22.2011,22.2215,12700.0
2012-11-09 13:50:00,32.71,32.75,32.71,32.73,25300.0,22.2215,22.2486,22.2215,22.2351,25300.0
2012-11-09 13:55:00,32.73,32.74,32.7,32.73,36000.0,22.2351,22.2419,22.2147,22.2351,36000.0
2012-11-09 14:00:00,32.74,32.74,32.71,32.71,19200.0,22.2419,22.2419,22.2215,22.2215,19200.0
2012-11-09 14:05:00,32.7,32.72,32.69,32.69,10900.0,22.2147,22.2283,22.2079,22.2079,10900.0
2012-11-09 14:10:00,32.7,32.72,32.69,32.72,12500.0,22.2147,22.2283,22.2079,22.2283,12500.0
2012-11-09 14:15:00,32.72,32.76,32.72,32.73,34500.0,22.2283,22.2554,22.2283,22.2351,34500.0
2012-11-09 14:20:00,32.74,32.75,32.73,32.74,51600.0,22.2419,22.2486,22.2351,22.2419,51600.0
2012-11-09 14:25:00,32.74,32.75,32.72,32.75,50800.0,22.2419,22.2486,22.2283,22.2486,50800.0
2012-11-09 14:30:00,32.75,32.79,32.73,32.77,22300.0,22.2486,22.2758,22.2351,22.2622,22300.0
2012-11-09 14:35:00,32.77,32.8,32.77,32.77,21200.0,22.2622,22.2826,22.2622,22.2622,21200.0
2012-11-09 14:40:00,32.76,32.77,32.75,32.75,13200.0,22.2554,22.2622,22.2486,22.2486,13200.0
2012-11-09 14:45:00,32.75,32.76,32.72,32.74,16400.0,22.2486,22.2554,22.2283,22.2419,16400.0
2012-11-09 14:50:00,32.75,32.75,32.72,32.73,15300.0,22.2486,22.2486,22.2283,22.2351,15300.0
2012-11-09 14:55:00,32.72,32.73,32.71,32.72,9300.0,22.2283,22.2351,22.2215,22.2283,9300.0
2012-11-09 15:00:00,32.72,32.73,32.71,32.73,16600.0,22.2283,22.2351,22.2215,22.2351,16600.0
2012-11-09 15:05:00,32.72,32.72,32.7,32.71,29400.0,22.2283,22.2283,22.2147,22.2215,29400.0
2012-11-09 15:10:00,32.72,32.74,32.7,32.72,29400.0,22.2283,22.2419,22.2147,22.2283,29400.0
2012-11-09 15:15:00,32.73,32.73,32.7,32.7,17000.0,22.2351,22.2351,22.2147,22.2147,17000.0
2012-11-09 15:20:00,32.71,32.73,32.71,32.73,17200.0,22.2215,22.2351,22.2215,22.2351,17200.0
2012-11-09 15:25:00,32.72,32.73,32.7,32.73,19800.0,22.2283,22.2351,22.2147,22.2351,19800.0
2012-11-09 15:30:00,32.74,32.74,32.7,32.7,55500.0,22.2419,22.2419,22.2147,22.2147,55500.0
2012-11-09 15:35:00,32.7,32.71,32.66,32.68,15000.0,22.2147,22.2215,22.1875,22.2011,15000.0
2012-11-09 15:40:00,32.69,32.72,32.69,32.71,62600.0,22.2079,22.2283,22.2079,22.2215,62600.0
2012-11-09 15:45:00,32.72,32.75,32.72,32.73,39300.0,22.2283,22.2486,22.2283,22.2351,39300.0
2012-11-09 15:50:00,32.73,32.74,32.7,32.7,44000.0,22.2351,22.2419,22.2147,22.2147,44000.0
2012-11-09 15:55:00,32.7,32.72,32.69,32.72,167800.0,22.2147,22.2283,22.2079,22.2283,167800.0
2012-11-12 09:30:00,32.73,32.75,32.71,32.74,41600.0,22.2351,22.2486,22.2215,22.2419,41600.0
2012-11-12 09:35:00,32.74,32.75,32.7,32.75,18600.0,22.2419,22.2486,22.2147,22.2486,18600.0
2012-11-12 09:40:00,32.75,32.76,32.71,32.72,25700.0,22.2486,22.2554,22.2215,22.2283,25700.0
2012-11-12 09:45:00,32.73,32.75,32.71,32.71,145300.0,22.2351,22.2486,22.2215,22.2215,145300.0
2012-11-12 09:50:00,32.71,32.71,32.68,32.7,564600.0,22.2215,22.2215,22.2011,22.2147,564600.0
2012-11-12 09:55:00,32.7,32.7,32.68,32.7,304400.0,22.2147,22.2147,22.2011,22.2147,304400.0
2012-11-12 10:00:00,32.7,32.71,32.69,32.7,214600.0,22.2147,22.2215,22.2079,22.2147,214600.0
2012-11-12 10:05:00,32.7,32.7,32.68,32.68,135200.0,22.2147,22.2147,22.2011,22.2011,135200.0
2012-11-12 10:10:00,32.69,32.69,32.65,32.65,32400.0,22.2079,22.2079,22.1807,22.1807,32400.0
2012-11-12 10:15:00,32.65,32.66,32.65,32.66,8200.0,22.1807,22.1875,22.1807,22.1875,8200.0
2012-11-12 10:20:00,32.66,32.67,32.65,32.65,4500.0,22.1875,22.1943,22.1807,22.1807,4500.0
2012-11-12 10:25:00,32.66,32.67,32.65,32.67,6200.0,22.1875,22.1943,22.1807,22.1943,6200.0
2012-11-12 10:30:00,32.66,32.71,32.66,32.7,37800.0,22.1875,22.2215,22.1875,22.2147,37800.0
2012-11-12 10:35:00,32.7,32.7,32.69,32.69,36000.0,22.2147,22.2147,22.2079,22.2079,36000.0
2012-11-12 10:40:00,32.7,32.7,32.67,32.68,24200.0,22.2147,22.2147,22.1943,22.2011,24200.0
2012-11-12 10:45:00,32.68,32.68,32.66,32.67,18700.0,22.2011,22.2011,22.1875,22.1943,18700.0
2012-11-12 10:50:00,32.67,32.67,32.65,32.66,15400.0,22.1943,22.1943,22.1807,22.1875,15400.0
2012-11-12 10:55:00,32.66,32.66,32.63,32.63,3500.0,22.1875,22.1875,22.1671,22.1671,3500.0
2012-11-12 11:00:00,32.63,32.64,32.62,32.63,8700.0,22.1671,22.1739,22.1603,22.1671,8700.0
2012-11-12 11:05:00,32.63,32.65,32.63,32.64,10300.0,22.1671,22.1807,22.1671,22.1739,10300.0
2012-11-12 11:10:00,32.64,32.65,32.63,32.63,15200.0,22.1739,22.1807,22.1671,22.1671,15200.0
2012-11-12 11:15:00,32.64,32.64,32.61,32.64,16000.0,22.1739,22.1739,22.1535,22.1739,16000.0
2012-11-12 11:20:00,32.63,32.64,32.63,32.64,9900.0,22.1671,22.1739,22.1671,22.1739,9900.0
2012-11-12 11:25:00,32.64,32.66,32.63,32.66,12100.0,22.1739,22.1875,22.1671,22.1875,12100.0
2012-11-12 11:30:00,32.65,32.65,32.65,32.65,6400.0,22.1807,22.1807,22.1807,22.1807,6400.0
2012-11-12 11:35:00,32.64,32.7,32.64,32.67,296900.0,22.1739,22.2147,22.1739,22.1943,296900.0
2012-11-12 11:40:00,32.66,32.66,32.65,32.66,16700.0,22.1875,22.1875,22.1807,22.1875,16700.0
2012-11-12 11:45:00,32.66,32.66,32.64,32.64,12100.0,22.1875,22.1875,22.1739,22.1739,12100.0
2012-11-12 11:50:00,32.64,32.66,32.64,32.65,9700.0,22.1739,22.1875,22.1739,22.1807,9700.0
2012-11-12 11:55:00,32.65,32.66,32.64,32.64,4900.0,22.1807,22.1875,22.1739,22.1739,4900.0
2012-11-12 12:00:00,32.64,32.65,32.64,32.65,5200.0,22.1739,22.1807,22.1739,22.1807,5200.0
2012-11-12 12:05:00,32.65,32.65,32.64,32.65,41500.0,22.1807,22.1807,22.1739,22.1807,41500.0
2012-11-12 12:10:00,32.65,32.65,32.64,32.65,6500.0,22.1807,22.1807,22.1739,22.1807,6500.0
2012-11-12 12:15:00,32.64,32.66,32.64,32.66,2900.0,22.1739,22.1875,22.1739,22.1875,2900.0
2012-11-12 12:20:00,32.65,32.67,32.65,32.67,1700.0,22.1807,22.1943,22.1807,22.1943,1700.0
2012-11-12 12:25:00,32.67,32.68,32.66,32.66,4300.0,22.1943,22.2011,22.1875,22.1875,4300.0
2012-11-12 12:30:00,32.67,32.69,32.67,32.69,13000.0,22.1943,22.2079,22.1943,22.2079,13000.0
2012-11-12 12:35:00,32.69,32.69,32.68,32.68,4700.0,22.2079,22.2079,22.2011,22.2011,4700.0
2012-11-12 12:40:00,32.69,32.7,32.69,32.69,18100.0,22.2079,22.2147,22.2079,22.2079,18100.0
2012-11-12 12:45:00,32.7,32.7,32.69,32.69,2700.0,22.2147,22.2147,22.2079,22.2079,2700.0
2012-11-12 12:50:00,32.7,32.7,32.7,32.7,4200.0,22.2147,22.2147,22.2147,22.2147,4200.0
2012-11-12 12:55:00,32.7,32.71,32.7,32.7,159800.0,22.2147,22.2215,22.2147,22.2147,159800.0
2012-11-12 13:00:00,32.7,32.74,32.7,32.74,133700.0,22.2147,22.2419,22.2147,22.2419,133700.0
2012-11-12 13:05:00,32.74,32.74,32.73,32.74,14600.0,22.2419,22.2419,22.2351,22.2419,14600.0
2012-11-12 13:10:00,32.73,32.76,32.73,32.75,7700.0,22.2351,22.2554,22.2351,22.2486,7700.0
2012-11-12 13:15:00,32.76,32.77,32.75,32.76,4400.0,22.2554,22.2622,22.2486,22.2554,4400.0
2012-11-12 13:20:00,32.76,32.76,32.75,32.75,17600.0,22.2554,22.2554,22.2486,22.2486,17600.0
2012-11-12 13:25:00,32.75,32.77,32.75,32.76,22200.0,22.2486,22.2622,22.2486,22.2554,22200.0
2012-11-12 13:30:00,32.75,32.75,32.73,32.73,9700.0,22.2486,22.2486,22.2351,22.2351,9700.0
2012-11-12 13:35:00,32.73,32.74,32.73,32.73,8000.0,22.2351,22.2419,22.2351,22.2351,8000.0
2012-11-12 13:40:00,32.73,32.73,32.72,32.73,22400.0,22.2351,22.2351,22.2283,22.2351,22400.0
2012-11-12 13:45:00,32.72,32.74,32.72,32.72,5800.0,22.2283,22.2419,22.2283,22.2283,5800.0
2012-11-12 13:50:00,32.73,32.73,32.72,32.72,1600.0,22.2351,22.2351,22.2283,22.2283,1600.0
2012-11-12 13:55:00,32.72,32.73,32.72,32.73,5800.0,22.2283,22.2351,22.2283,22.2351,5800.0
2012-11-12 14:00:00,32.72,32.73,32.71,32.71,4000.0,22.2283,22.2351,22.2215,22.2215,4000.0
2012-11-12 14:05:00,32.71,32.72,32.7,32.71,4900.0,22.2215,22.2283,22.2147,22.2215,4900.0
2012-11-12 14:10:00,32.72,32.73,32.72,32.73,31400.0,22.2283,22.2351,22.2283,22.2351,31400.0
2012-11-12 14:15:00,32.72,32.74,32.72,32.72,20600.0,22.2283,22.2419,22.2283,22.2283,20600.0
2012-11-12 14:20:00,32.73,32.74,32.72,32.74,17000.0,22.2351,22.2419,22.2283,22.2419,17000.0
2012-11-12 14:25:00,32.74,32.74,32.7,32.7,23100.0,22.2419,22.2419,22.2147,22.2147,23100.0
2012-11-12 14:30:00,32.7,32.71,32.69,32.69,30400.0,22.2147,22.2215,22.2079,22.2079,30400.0
2012-11-12 14:35:00,32.69,32.7,32.66,32.67,23500.0,22.2079,22.2147,22.1875,22.1943,23500.0
2012-11-12 14:40:00,32.68,32.68,32.67,32.67,14900.0,22.2011,22.2011,22.1943,22.1943,14900.0
2012-11-12 14:45:00,32.67,32.68,32.66,32.67,44300.0,22.1943,22.2011,22.1875,22.1943,44300.0
2012-11-12 14:50:00,32.67,32.69,32.67,32.68,24800.0,22.1943,22.2079,22.1943,22.2011,24800.0
2012-11-12 14:55:00,32.68,32.7,32.68,32.69,28800.0,22.2011,22.2147,22.2011,22.2079,28800.0
2012-11-12 15:00:00,32.69,32.7,32.69,32.7,17000.0,22.2079,22.2147,22.2079,22.2147,17000.0
2012-11-12 15:05:00,32.7,32.71,32.68,32.68,23300.0,22.2147,22.2215,22.2011,22.2011,23300.0
2012-11-12 15:10:00,32.68,32.7,32.66,32.66,20800.0,22.2011,22.2147,22.1875,22.1875,20800.0
2012-11-12 15:15:00,32.66,32.68,32.66,32.66,25100.0,22.1875,22.2011,22.1875,22.1875,25100.0
2012-11-12 15:20:00,32.66,32.67,32.65,32.67,15500.0,22.1875,22.1943,22.1807,22.1943,15500.0
2012-11-12 15:25:00,32.67,32.68,32.67,32.67,15300.0,22.1943,22.2011,22.1943,22.1943,15300.0
2012-11-12 15:30:00,32.67,32.68,32.66,32.67,22300.0,22.1943,22.2011,22.1875,22.1943,22300.0
2012-11-12 15:35:00,32.67,32.68,32.66,32.67,37000.0,22.1943,22.2011,22.1875,22.1943,37000.0
2012-11-12 15:40:00,32.67,32.69,32.67,32.68,17300.0,22.1943,22.2079,22.1943,22.2011,17300.0
2012-11-12 15:45:00,32.69,32.7,32.67,32.68,38700.0,22.2079,22.2147,22.1943,22.2011,38700.0
2012-11-12 15:50:00,32.67,32.69,32.67,32.69,41200.0,22.1943,22.2079,22.1943,22.2079,41200.0
2012-11-12 15:55:00,32.68,32.69,32.65,32.67,42600.0,22.2011,22.2079,22.1807,22.1943,42600.0
2012-11-13 09:30:00,32.38,32.39,32.34,32.38,59200.0,21.9973,22.0041,21.9701,21.9973,59200.0
2012-11-13 09:35:00,32.38,32.42,32.38,32.39,68900.0,21.9973,22.0245,21.9973,22.0041,68900.0
2012-11-13 09:40:00,32.38,32.43,32.38,32.43,10700.0,21.9973,22.0313,21.9973,22.0313,10700.0
2012-11-13 09:45:00,32.43,32.47,32.43,32.47,4500.0,22.0313,22.0584,22.0313,22.0584,4500.0
2012-11-13 09:50:00,32.48,32.5,32.45,32.46,44000.0,22.0652,22.0788,22.0448,22.0516,44000.0
2012-11-13 09:55:00,32.46,32.54,32.45,32.52,38500.0,22.0516,22.106,22.0448,22.0924,38500.0
2012-11-13 10:00:00,32.52,32.52,32.49,32.5,29400.0,22.0924,22.0924,22.072,22.0788,29400.0
2012-11-13 10:05:00,32.47,32.51,32.47,32.5,14500.0,22.0584,22.0856,22.0584,22.0788,14500.0
2012-11-13 10:10:00,32.51,32.57,32.51,32.57,18000.0,22.0856,22.1264,22.0856,22.1264,18000.0
2012-11-13 10:15:00,32.57,32.59,32.53,32.54,20600.0,22.1264,22.14,22.0992,22.106,20600.0
2012-11-13 10:20:00,32.54,32.58,32.54,32.55,49500.0,22.106,22.1332,22.106,22.1128,49500.0
2012-11-13 10:25:00,32.55,32.58,32.54,32.54,14500.0,22.1128,22.1332,22.106,22.106,14500.0
2012-11-13 10:30:00,32.54,32.57,32.53,32.56,17300.0,22.106,22.1264,22.0992,22.1196,17300.0
2012-11-13 10:35:00,32.56,32.62,32.56,32.6,45500.0,22.1196,22.1603,22.1196,22.1467,45500.0
2012-11-13 10:40:00,32.61,32.63,32.57,32.59,216800.0,22.1535,22.1671,22.1264,22.14,216800.0
2012-11-13 10:45:00,32.58,32.61,32.58,32.61,24900.0,22.1332,22.1535,22.1332,22.1535,24900.0
2012-11-13 10:50:00,32.62,32.66,32.6,32.66,14500.0,22.1603,22.1875,22.1467,22.1875,14500.0
2012-11-13 10:55:00,32.67,32.7,32.67,32.7,30700.0,22.1943,22.2147,22.1943,22.2147,30700.0
2012-11-13 11:00:00,32.7,32.74,32.7,32.72,25700.0,22.2147,22.2419,22.2147,22.2283,25700.0
2012-11-13 11:05:00,32.72,32.76,32.72,32.75,23600.0,22.2283,22.2554,22.2283,22.2486,23600.0
2012-11-13 11:10:00,32.74,32.75,32.73,32.73,2000.0,22.2419,22.2486,22.2351,22.2351,2000.0
2012-11-13 11:15:00,32.72,32.73,32.7,32.71,10700.0,22.2283,22.2351,22.2147,22.2215,10700.0
2012-11-13 11:20:00,32.72,32.74,32.71,32.72,23900.0,22.2283,22.2419,22.2215,22.2283,23900.0
2012-11-13 11:25:00,32.72,32.73,32.71,32.73,2200.0,22.2283,22.2351,22.2215,22.2351,2200.0
2012-11-13 11:30:00,32.76,32.76,32.74,32.74,2100.0,22.2554,22.2554,22.2419,22.2419,2100.0
2012-11-13 11:35:00,32.73,32.73,32.7,32.71,6700.0,22.2351,22.2351,22.2147,22.2215,6700.0
2012-11-13 11:40:00,32.71,32.71,32.7,32.7,1600.0,22.2215,22.2215,22.2147,22.2147,1600.0
2012-11-13 11:45:00,32.71,32.72,32.7,32.7,6300.0,22.2215,22.2283,22.2147,22.2147,6300.0
2012-11-13 11:50:00,32.7,32.72,32.7,32.72,9000.0,22.2147,22.2283,22.2147,22.2283,9000.0
2012-11-13 11:55:00,32.72,32.73,32.72,32.72,8400.0,22.2283,22.2351,22.2283,22.2283,8400.0
2012-11-13 12:00:00,32.72,32.73,32.72,32.73,16900.0,22.2283,22.2351,22.2283,22.2351,16900.0
2012-11-13 12:05:00,32.72,32.72,32.68,32.68,8900.0,22.2283,22.2283,22.2011,22.2011,8900.0
2012-11-13 12:10:00,32.68,32.7,32.67,32.7,17400.0,22.2011,22.2147,22.1943,22.2147,17400.0
2012-11-13 12:15:00,32.7,32.7,32.69,32.7,6200.0,22.2147,22.2147,22.2079,22.2147,6200.0
2012-11-13 12:20:00,32.7,32.7,32.68,32.68,99600.0,22.2147,22.2147,22.2011,22.2011,99600.0
2012-11-13 12:25:00,32.68,32.69,32.67,32.68,14800.0,22.2011,22.2079,22.1943,22.2011,14800.0
2012-11-13 12:30:00,32.68,32.68,32.65,32.67,22600.0,22.2011,22.2011,22.1807,22.1943,22600.0
2012-11-13 12:35:00,32.66,32.67,32.65,32.66,9600.0,22.1875,22.1943,22.1807,22.1875,9600.0
2012-11-13 12:40:00,32.66,32.67,32.65,32.65,24100.0,22.1875,22.1943,22.1807,22.1807,24100.0
2012-11-13 12:45:00,32.65,32.67,32.65,32.67,1400.0,22.1807,22.1943,22.1807,22.1943,1400.0
2012-11-13 12:50:00,32.66,32.68,32.66,32.67,17600.0,22.1875,22.2011,22.1875,22.1943,17600.0
2012-11-13 12:55:00,32.67,32.67,32.65,32.65,10600.0,22.1943,22.1943,22.1807,22.1807,10600.0
2012-11-13 13:00:00,32.65,32.65,32.64,32.64,44600.0,22.1807,22.1807,22.1739,22.1739,44600.0
2012-11-13 13:05:00,32.65,32.68,32.65,32.68,16700.0,22.1807,22.2011,22.1807,22.2011,16700.0
2012-11-13 13:10:00,32.68,32.7,32.66,32.7,11700.0,22.2011,22.2147,22.1875,22.2147,11700.0
2012-11-13 13:15:00,32.7,32.71,32.69,32.7,13900.0,22.2147,22.2215,22.2079,22.2147,13900.0
2012-11-13 13:20:00,32.7,32.7,32.68,32.69,1600.0,22.2147,22.2147,22.2011,22.2079,1600.0
2012-11-13 13:25:00,32.68,32.69,32.67,32.68,12100.0,22.2011,22.2079,22.1943,22.2011,12100.0
2012-11-13 13:30:00,32.69,32.69,32.67,32.69,6600.0,22.2079,22.2079,22.1943,22.2079,6600.0
2012-11-13 13:35:00,32.68,32.68,32.65,32.65,2800.0,22.2011,22.2011,22.1807,22.1807,2800.0
2012-11-13 13:40:00,32.67,32.68,32.66,32.67,17600.0,22.1943,22.2011,22.1875,22.1943,17600.0
2012-11-13 13:45:00,32.66,32.68,32.66,32.67,85300.0,22.1875,22.2011,22.1875,22.1943,85300.0
2012-11-13 13:50:00,32.67,32.7,32.66,32.69,97000.0,22.1943,22.2147,22.1875,22.2079,97000.0
2012-11-13 13:55:00,32.69,32.7,32.67,32.7,3600.0,22.2079,22.2147,22.1943,22.2147,3600.0
2012-11-13 14:00:00,32.7,32.72,32.69,32.71,6900.0,22.2147,22.2283,22.2079,22.2215,6900.0
2012-11-13 14:05:00,32.71,32.71,32.69,32.71,14900.0,22.2215,22.2215,22.2079,22.2215,14900.0
2012-11-13 14:10:00,32.71,32.72,32.69,32.69,6300.0,22.2215,22.2283,22.2079,22.2079,6300.0
2012-11-13 14:15:00,32.69,32.71,32.69,32.7,3000.0,22.2079,22.2215,22.2079,22.2147,3000.0
2012-11-13 14:20:00,32.7,32.71,32.69,32.7,7300.0,22.2147,22.2215,22.2079,22.2147,7300.0
2012-11-13 14:25:00,32.69,32.71,32.69,32.7,8900.0,22.2079,22.2215,22.2079,22.2147,8900.0
2012-11-13 14:30:00,32.7,32.7,32.68,32.69,8600.0,22.2147,22.2147,22.2011,22.2079,8600.0
2012-11-13 14:35:00,32.7,32.7,32.66,32.67,83900.0,22.2147,22.2147,22.1875,22.1943,83900.0
2012-11-13 14:40:00,32.67,32.69,32.66,32.66,16700.0,22.1943,22.2079,22.1875,22.1875,16700.0
2012-11-13 14:45:00,32.66,32.67,32.64,32.66,46300.0,22.1875,22.1943,22.1739,22.1875,46300.0
2012-11-13 14:50:00,32.66,32.67,32.65,32.67,6300.0,22.1875,22.1943,22.1807,22.1943,6300.0
2012-11-13 14:55:00,32.66,32.67,32.65,32.65,11500.0,22.1875,22.1943,22.1807,22.1807,11500.0
2012-11-13 15:00:00,32.66,32.67,32.64,32.64,31400.0,22.1875,22.1943,22.1739,22.1739,31400.0
2012-11-13 15:05:00,32.64,32.65,32.63,32.63,8800.0,22.1739,22.1807,22.1671,22.1671,8800.0
2012-11-13 15:10:00,32.63,32.63,32.6,32.62,21500.0,22.1671,22.1671,22.1467,22.1603,21500.0
2012-11-13 15:15:00,32.63,32.63,32.6,32.61,22400.0,22.1671,22.1671,22.1467,22.1535,22400.0
2012-11-13 15:20:00,32.6,32.62,32.55,32.56,25600.0,22.1467,22.1603,22.1128,22.1196,25600.0
2012-11-13 15:25:00,32.57,32.59,32.56,32.58,11200.0,22.1264,22.14,22.1196,22.1332,11200.0
2012-11-13 15:30:00,32.57,32.6,32.56,32.59,124600.0,22.1264,22.1467,22.1196,22.14,124600.0
2012-11-13 15:35:00,32.59,32.59,32.57,32.57,22800.0,22.14,22.14,22.1264,22.1264,22800.0
2012-11-13 15:40:00,32.57,32.58,32.54,32.55,44700.0,22.1264,22.1332,22.106,22.1128,44700.0
2012-11-13 15:45:00,32.55,32.56,32.54,32.55,28200.0,22.1128,22.1196,22.106,22.1128,28200.0
2012-11-13 15:50:00,32.55,32.56,32.53,32.53,13000.0,22.1128,22.1196,22.0992,22.0992,13000.0
2012-11-13 15:55:00,32.53,32.54,32.51,32.51,97100.0,22.0992,22.106,22.0856,22.0856,97100.0
2012-11-14 09:30:00,32.65,32.65,32.62,32.65,14800.0,22.1807,22.1807,22.1603,22.1807,14800.0
2012-11-14 09:35:00,32.65,32.65,32.62,32.63,42500.0,22.1807,22.1807,22.1603,22.1671,42500.0
2012-11-14 09:40:00,32.62,32.63,32.59,32.62,54100.0,22.1603,22.1671,22.14,22.1603,54100.0
2012-11-14 09:45:00,32.63,32.64,32.62,32.63,8100.0,22.1671,22.1739,22.1603,22.1671,8100.0
2012-11-14 09:50:00,32.62,32.62,32.59,32.6,22900.0,22.1603,22.1603,22.14,22.1467,22900.0
2012-11-14 09:55:00,32.6,32.61,32.55,32.61,16100.0,22.1467,22.1535,22.1128,22.1535,16100.0
2012-11-14 10:00:00,32.59,32.61,32.58,32.6,6000.0,22.14,22.1535,22.1332,22.1467,6000.0
2012-11-14 10:05:00,32.6,32.64,32.59,32.63,33600.0,22.1467,22.1739,22.14,22.1671,33600.0
2012-11-14 10:10:00,32.63,32.64,32.57,32.58,62500.0,22.1671,22.1739,22.1264,22.1332,62500.0
2012-11-14 10:15:00,32.58,32.58,32.53,32.56,36300.0,22.1332,22.1332,22.0992,22.1196,36300.0
2012-11-14 10:20:00,32.57,32.57,32.52,32.56,36400.0,22.1264,22.1264,22.0924,22.1196,36400.0
2012-11-14 10:25:00,32.54,32.55,32.51,32.52,13800.0,22.106,22.1128,22.0856,22.0924,13800.0
2012-11-14 10:30:00,32.5,32.52,32.48,32.48,30800.0,22.0788,22.0924,22.0652,22.0652,30800.0
2012-11-14 10:35:00,32.5,32.5,32.45,32.48,13500.0,22.0788,22.0788,22.0448,22.0652,13500.0
2012-11-14 10:40:00,32.46,32.46,32.43,32.46,20800.0,22.0516,22.0516,22.0313,22.0516,20800.0
2012-11-14 10:45:00,32.45,32.45,32.43,32.43,79100.0,22.0448,22.0448,22.0313,22.0313,79100.0
2012-11-14 10:50:00,32.44,32.44,32.4,32.41,39500.0,22.0381,22.0381,22.0109,22.0177,39500.0
2012-11-14 10:55:00,32.41,32.42,32.4,32.42,26600.0,22.0177,22.0245,22.0109,22.0245,26600.0
2012-11-14 11:00:00,32.42,32.43,32.41,32.42,8100.0,22.0245,22.0313,22.0177,22.0245,8100.0
2012-11-14 11:05:00,32.41,32.47,32.41,32.47,11700.0,22.0177,22.0584,22.0177,22.0584,11700.0
2012-11-14 11:10:00,32.46,32.46,32.45,32.46,8000.0,22.0516,22.0516,22.0448,22.0516,8000.0
2012-11-14 11:15:00,32.47,32.47,32.46,32.47,2100.0,22.0584,22.0584,22.0516,22.0584,2100.0
2012-11-14 11:20:00,32.45,32.47,32.45,32.47,6500.0,22.0448,22.0584,22.0448,22.0584,6500.0
2012-11-14 11:25:00,32.48,32.51,32.48,32.51,4200.0,22.0652,22.0856,22.0652,22.0856,4200.0
2012-11-14 11:30:00,32.5,32.51,32.44,32.44,84500.0,22.0788,22.0856,22.0381,22.0381,84500.0
2012-11-14 11:35:00,32.44,32.44,32.42,32.43,13100.0,22.0381,22.0381,22.0245,22.0313,13100.0
2012-11-14 11:40:00,32.45,32.49,32.45,32.49,14900.0,22.0448,22.072,22.0448,22.072,14900.0
2012-11-14 11:45:00,32.49,32.5,32.48,32.49,12800.0,22.072,22.0788,22.0652,22.072,12800.0
2012-11-14 11:50:00,32.49,32.49,32.48,32.49,10700.0,22.072,22.072,22.0652,22.072,10700.0
2012-11-14 11:55:00,32.48,32.5,32.48,32.5,1800.0,22.0652,22.0788,22.0652,22.0788,1800.0
2012-11-14 12:00:00,32.5,32.5,32.47,32.5,11100.0,22.0788,22.0788,22.0584,22.0788,11100.0
2012-11-14 12:05:00,32.48,32.49,32.47,32.48,11000.0,22.0652,22.072,22.0584,22.0652,11000.0
2012-11-14 12:10:00,32.48,32.49,32.44,32.44,4100.0,22.0652,22.072,22.0381,22.0381,4100.0
2012-11-14 12:15:00,32.45,32.46,32.45,32.45,10400.0,22.0448,22.0516,22.0448,22.0448,10400.0
2012-11-14 12:20:00,32.45,32.46,32.43,32.44,6800.0,22.0448,22.0516,22.0313,22.0381,6800.0
2012-11-14 12:25:00,32.44,32.46,32.44,32.45,28300.0,22.0381,22.0516,22.0381,22.0448,28300.0
2012-11-14 12:30:00,32.46,32.47,32.45,32.45,8900.0,22.0516,22.0584,22.0448,22.0448,8900.0
2012-11-14 12:35:00,32.45,32.46,32.45,32.46,67500.0,22.0448,22.0516,22.0448,22.0516,67500.0
2012-11-14 12:40:00,32.45,32.46,32.43,32.46,6200.0,22.0448,22.0516,22.0313,22.0516,6200.0
2012-11-14 12:45:00,32.46,32.47,32.44,32.44,8100.0,22.0516,22.0584,22.0381,22.0381,8100.0
2012-11-14 12:50:00,32.46,32.47,32.44,32.46,3100.0,22.0516,22.0584,22.0381,22.0516,3100.0
2012-11-14 12:55:00,32.46,32.46,32.43,32.43,24000.0,22.0516,22.0516,22.0313,22.0313,24000.0
2012-11-14 13:00:00,32.45,32.45,32.43,32.44,31800.0,22.0448,22.0448,22.0313,22.0381,31800.0
2012-11-14 13:05:00,32.45,32.45,32.43,32.44,10400.0,22.0448,22.0448,22.0313,22.0381,10400.0
2012-11-14 13:10:00,32.44,32.45,32.41,32.43,15000.0,22.0381,22.0448,22.0177,22.0313,15000.0
2012-11-14 13:15:00,32.43,32.47,32.43,32.47,15500.0,22.0313,22.0584,22.0313,22.0584,15500.0
2012-11-14 13:20:00,32.46,32.47,32.45,32.47,11300.0,22.0516,22.0584,22.0448,22.0584,11300.0
2012-11-14 13:25:00,32.48,32.49,32.44,32.45,26400.0,22.0652,22.072,22.0381,22.0448,26400.0
2012-11-14 13:30:00,32.44,32.45,32.43,32.44,6800.0,22.0381,22.0448,22.0313,22.0381,6800.0
2012-11-14 13:35:00,32.46,32.5,32.45,32.46,29100.0,22.0516,22.0788,22.0448,22.0516,29100.0
2012-11-14 13:40:00,32.47,32.48,32.44,32.44,7300.0,22.0584,22.0652,22.0381,22.0381,7300.0
2012-11-14 13:45:00,32.45,32.46,32.44,32.45,5600.0,22.0448,22.0516,22.0381,22.0448,5600.0
2012-11-14 13:50:00,32.46,32.47,32.45,32.45,30700.0,22.0516,22.0584,22.0448,22.0448,30700.0
2012-11-14 13:55:00,32.47,32.48,32.46,32.48,6000.0,22.0584,22.0652,22.0516,22.0652,6000.0
2012-11-14 14:00:00,32.49,32.54,32.49,32.51,28600.0,22.072,22.106,22.072,22.0856,28600.0
2012-11-14 14:05:00,32.51,32.52,32.48,32.48,36400.0,22.0856,22.0924,22.0652,22.0652,36400.0
2012-11-14 14:10:00,32.49,32.49,32.44,32.44,20400.0,22.072,22.072,22.0381,22.0381,20400.0
2012-11-14 14:15:00,32.44,32.46,32.4,32.41,40900.0,22.0381,22.0516,22.0109,22.0177,40900.0
2012-11-14 14:20:00,32.41,32.42,32.39,32.42,24800.0,22.0177,22.0245,22.0041,22.0245,24800.0
2012-11-14 14:25:00,32.42,32.46,32.42,32.45,39800.0,22.0245,22.0516,22.0245,22.0448,39800.0
2012-11-14 14:30:00,32.45,32.45,32.42,32.43,10600.0,22.0448,22.0448,22.0245,22.0313,10600.0
2012-11-14 14:35:00,32.42,32.42,32.4,32.41,9200.0,22.0245,22.0245,22.0109,22.0177,9200.0
2012-11-14 14:40:00,32.41,32.41,32.39,32.41,14500.0,22.0177,22.0177,22.0041,22.0177,14500.0
2012-11-14 14:45:00,32.4,32.42,32.4,32.41,9100.0,22.0109,22.0245,22.0109,22.0177,9100.0
2012-11-14 14:50:00,32.41,32.43,32.41,32.42,30300.0,22.0177,22.0313,22.0177,22.0245,30300.0
2012-11-14 14:55:00,32.41,32.42,32.39,32.39,139100.0,22.0177,22.0245,22.0041,22.0041,139100.0
2012-11-14 15:00:00,32.39,32.39,32.37,32.37,111600.0,22.0041,22.0041,21.9905,21.9905,111600.0
2012-11-14 15:05:00,32.36,32.37,32.29,32.3,34100.0,21.9837,21.9905,21.9361,21.9429,34100.0
2012-11-14 15:10:00,32.3,32.32,32.3,32.32,66200.0,21.9429,21.9565,21.9429,21.9565,66200.0
2012-11-14 15:15:00,32.31,32.31,32.26,32.27,68600.0,21.9497,21.9497,21.9158,21.9226,68600.0
2012-11-14 15:20:00,32.27,32.28,32.24,32.25,47900.0,21.9226,21.9294,21.9022,21.909,47900.0
2012-11-14 15:25:00,32.27,32.3,32.26,32.29,38700.0,21.9226,21.9429,21.9158,21.9361,38700.0
2012-11-14 15:30:00,32.28,32.29,32.27,32.27,54800.0,21.9294,21.9361,21.9226,21.9226,54800.0
2012-11-14 15:35:00,32.27,32.29,32.26,32.26,41800.0,21.9226,21.9361,21.9158,21.9158,41800.0
2012-11-14 15:40:00,32.25,32.26,32.21,32.23,58200.0,21.909,21.9158,21.8818,21.8954,58200.0
2012-11-14 15:45:00,32.22,32.23,32.21,32.21,51600.0,21.8886,21.8954,21.8818,21.8818,51600.0
2012-11-14 15:50:00,32.22,32.22,32.14,32.14,39400.0,21.8886,21.8886,21.8342,21.8342,39400.0
2012-11-14 15:55:00,32.14,32.19,32.14,32.18,372400.0,21.8342,21.8682,21.8342,21.8614,372400.0
2012-11-15 09:30:00,32.34,32.37,32.31,32.37,18800.0,21.9701,21.9905,21.9497,21.9905,18800.0
2012-11-15 09:35:00,32.38,32.44,32.38,32.44,10400.0,21.9973,22.0381,21.9973,22.0381,10400.0
2012-11-15 09:40:00,32.44,32.45,32.38,32.38,13500.0,22.0381,22.0448,21.9973,21.9973,13500.0
2012-11-15 09:45:00,32.38,32.4,32.34,32.34,47400.0,21.9973,22.0109,21.9701,21.9701,47400.0
2012-11-15 09:50:00,32.34,32.35,32.32,32.33,11900.0,21.9701,21.9769,21.9565,21.9633,11900.0
2012-11-15 09:55:00,32.33,32.35,32.31,32.32,45100.0,21.9633,21.9769,21.9497,21.9565,45100.0
2012-11-15 10:00:00,32.32,32.36,32.29,32.35,55800.0,21.9565,21.9837,21.9361,21.9769,55800.0
2012-11-15 10:05:00,32.36,32.43,32.36,32.42,81000.0,21.9837,22.0313,21.9837,22.0245,81000.0
2012-11-15 10:10:00,32.41,32.41,32.38,32.4,22800.0,22.0177,22.0177,21.9973,22.0109,22800.0
2012-11-15 10:15:00,32.41,32.45,32.41,32.44,37500.0,22.0177,22.0448,22.0177,22.0381,37500.0
2012-11-15 10:20:00,32.43,32.44,32.4,32.43,40100.0,22.0313,22.0381,22.0109,22.0313,40100.0
2012-11-15 10:25:00,32.43,32.43,32.39,32.4,29500.0,22.0313,22.0313,22.0041,22.0109,29500.0
2012-11-15 10:30:00,32.39,32.42,32.39,32.4,35500.0,22.0041,22.0245,22.0041,22.0109,35500.0
2012-11-15 10:35:00,32.41,32.41,32.39,32.41,38000.0,22.0177,22.0177,22.0041,22.0177,38000.0
2012-11-15 10:40:00,32.41,32.41,32.37,32.38,57400.0,22.0177,22.0177,21.9905,21.9973,57400.0
2012-11-15 10:45:00,32.37,32.38,32.35,32.37,11200.0,21.9905,21.9973,21.9769,21.9905,11200.0
2012-11-15 10:50:00,32.37,32.39,32.37,32.38,30200.0,21.9905,22.0041,21.9905,21.9973,30200.0
2012-11-15 10:55:00,32.38,32.38,32.35,32.37,22100.0,21.9973,21.9973,21.9769,21.9905,22100.0
2012-11-15 11:00:00,32.36,32.38,32.34,32.38,28900.0,21.9837,21.9973,21.9701,21.9973,28900.0
2012-11-15 11:05:00,32.37,32.37,32.33,32.34,29100.0,21.9905,21.9905,21.9633,21.9701,29100.0
2012-11-15 11:10:00,32.34,32.38,32.34,32.37,40500.0,21.9701,21.9973,21.9701,21.9905,40500.0
2012-11-15 11:15:00,32.37,32.37,32.31,32.31,20500.0,21.9905,21.9905,21.9497,21.9497,20500.0
2012-11-15 11:20:00,32.31,32.34,32.31,32.34,9700.0,21.9497,21.9701,21.9497,21.9701,9700.0
2012-11-15 11:25:00,32.35,32.36,32.32,32.32,20400.0,21.9769,21.9837,21.9565,21.9565,20400.0
2012-11-15 11:30:00,32.32,32.34,32.31,32.32,16000.0,21.9565,21.9701,21.9497,21.9565,16000.0
2012-11-15 11:35:00,32.32,32.33,32.3,32.33,24200.0,21.9565,21.9633,21.9429,21.9633,24200.0
2012-11-15 11:40:00,32.33,32.33,32.29,32.3,5400.0,21.9633,21.9633,21.9361,21.9429,5400.0
2012-11-15 11:45:00,32.29,32.29,32.22,32.24,75900.0,21.9361,21.9361,21.8886,21.9022,75900.0
2012-11-15 11:50:00,32.24,32.25,32.22,32.24,32100.0,21.9022,21.909,21.8886,21.9022,32100.0
2012-11-15 11:55:00,32.23,32.26,32.22,32.26,20100.0,21.8954,21.9158,21.8886,21.9158,20100.0
2012-11-15 12:00:00,32.25,32.26,32.24,32.26,10000.0,21.909,21.9158,21.9022,21.9158,10000.0
2012-11-15 12:05:00,32.27,32.27,32.25,32.26,9700.0,21.9226,21.9226,21.909,21.9158,9700.0
2012-11-15 12:10:00,32.27,32.27,32.24,32.24,22000.0,21.9226,21.9226,21.9022,21.9022,22000.0
2012-11-15 12:15:00,32.23,32.24,32.22,32.23,16000.0,21.8954,21.9022,21.8886,21.8954,16000.0
2012-11-15 12:20:00,32.24,32.24,32.22,32.22,11100.0,21.9022,21.9022,21.8886,21.8886,11100.0
2012-11-15 12:25:00,32.22,32.22,32.2,32.21,34200.0,21.8886,21.8886,21.875,21.8818,34200.0
2012-11-15 12:30:00,32.22,32.23,32.21,32.23,23600.0,21.8886,21.8954,21.8818,21.8954,23600.0
2012-11-15 12:35:00,32.23,32.27,32.23,32.27,10600.0,21.8954,21.9226,21.8954,21.9226,10600.0
2012-11-15 12:40:00,32.26,32.26,32.23,32.23,5700.0,21.9158,21.9158,21.8954,21.8954,5700.0
2012-11-15 12:45:00,32.23,32.24,32.21,32.23,13500.0,21.8954,21.9022,21.8818,21.8954,13500.0
2012-11-15 12:50:00,32.23,32.24,32.22,32.22,10500.0,21.8954,21.9022,21.8886,21.8886,10500.0
2012-11-15 12:55:00,32.23,32.23,32.2,32.2,4000.0,21.8954,21.8954,21.875,21.875,4000.0
2012-11-15 13:00:00,32.21,32.23,32.2,32.2,59600.0,21.8818,21.8954,21.875,21.875,59600.0
2012-11-15 13:05:00,32.19,32.22,32.19,32.22,8900.0,21.8682,21.8886,21.8682,21.8886,8900.0
2012-11-15 13:10:00,32.22,32.23,32.22,32.22,7600.0,21.8886,21.8954,21.8886,21.8886,7600.0
2012-11-15 13:15:00,32.22,32.24,32.22,32.23,9000.0,21.8886,21.9022,21.8886,21.8954,9000.0
2012-11-15 13:20:00,32.23,32.25,32.23,32.24,17300.0,21.8954,21.909,21.8954,21.9022,17300.0
2012-11-15 13:25:00,32.26,32.27,32.26,32.27,13200.0,21.9158,21.9226,21.9158,21.9226,13200.0
2012-11-15 13:30:00,32.28,32.29,32.27,32.27,9700.0,21.9294,21.9361,21.9226,21.9226,9700.0
2012-11-15 13:35:00,32.27,32.32,32.27,32.31,4500.0,21.9226,21.9565,21.9226,21.9497,4500.0
2012-11-15 13:40:00,32.3,32.33,32.3,32.31,7500.0,21.9429,21.9633,21.9429,21.9497,7500.0
2012-11-15 13:45:00,32.31,32.32,32.3,32.3,7900.0,21.9497,21.9565,21.9429,21.9429,7900.0
2012-11-15 13:50:00,32.3,32.34,32.3,32.34,11300.0,21.9429,21.9701,21.9429,21.9701,11300.0
2012-11-15 13:55:00,32.34,32.34,32.31,32.31,28700.0,21.9701,21.9701,21.9497,21.9497,28700.0
2012-11-15 14:00:00,32.31,32.32,32.28,32.28,14700.0,21.9497,21.9565,21.9294,21.9294,14700.0
2012-11-15 14:05:00,32.29,32.3,32.26,32.26,15200.0,21.9361,21.9429,21.9158,21.9158,15200.0
2012-11-15 14:10:00,32.27,32.29,32.27,32.28,22800.0,21.9226,21.9361,21.9226,21.9294,22800.0
2012-11-15 14:15:00,32.27,32.28,32.26,32.27,23600.0,21.9226,21.9294,21.9158,21.9226,23600.0
2012-11-15 14:20:00,32.26,32.28,32.25,32.28,11500.0,21.9158,21.9294,21.909,21.9294,11500.0
2012-11-15 14:25:00,32.28,32.29,32.26,32.27,12100.0,21.9294,21.9361,21.9158,21.9226,12100.0
2012-11-15 14:30:00,32.27,32.28,32.24,32.24,8400.0,21.9226,21.9294,21.9022,21.9022,8400.0
2012-11-15 14:35:00,32.24,32.26,32.24,32.25,5200.0,21.9022,21.9158,21.9022,21.909,5200.0
2012-11-15 14:40:00,32.25,32.27,32.25,32.26,27900.0,21.909,21.9226,21.909,21.9158,27900.0
2012-11-15 14:45:00,32.26,32.26,32.24,32.25,23800.0,21.9158,21.9158,21.9022,21.909,23800.0
2012-11-15 14:50:00,32.25,32.27,32.25,32.27,10200.0,21.909,21.9226,21.909,21.9226,10200.0
2012-11-15 14:55:00,32.27,32.27,32.25,32.26,7100.0,21.9226,21.9226,21.909,21.9158,7100.0
2012-11-15 15:00:00,32.25,32.26,32.21,32.23,61500.0,21.909,21.9158,21.8818,21.8954,61500.0
2012-11-15 15:05:00,32.23,32.23,32.18,32.19,20300.0,21.8954,21.8954,21.8614,21.8682,20300.0
2012-11-15 15:10:00,32.19,32.21,32.18,32.19,18700.0,21.8682,21.8818,21.8614,21.8682,18700.0
2012-11-15 15:15:00,32.19,32.22,32.18,32.19,29100.0,21.8682,21.8886,21.8614,21.8682,29100.0
2012-11-15 15:20:00,32.2,32.2,32.19,32.2,14100.0,21.875,21.875,21.8682,21.875,14100.0
2012-11-15 15:25:00,32.2,32.21,32.17,32.18,15100.0,21.875,21.8818,21.8546,21.8614,15100.0
2012-11-15 15:30:00,32.17,32.18,32.17,32.17,8000.0,21.8546,21.8614,21.8546,21.8546,8000.0
2012-11-15 15:35:00,32.17,32.21,32.17,32.21,55300.0,21.8546,21.8818,21.8546,21.8818,55300.0
2012-11-15 15:40:00,32.21,32.27,32.21,32.26,18400.0,21.8818,21.9226,21.8818,21.9158,18400.0
2012-11-15 15:45:00,32.26,32.29,32.26,32.29,60300.0,21.9158,21.9361,21.9158,21.9361,60300.0
2012-11-15 15:50:00,32.28,32.3,32.26,32.27,41200.0,21.9294,21.9429,21.9158,21.9226,41200.0
2012-11-15 15:55:00,32.27,32.29,32.27,32.28,42700.0,21.9226,21.9361,21.9226,21.9294,42700.0
2012-11-16 09:30:00,32.33,32.33,32.25,32.28,41800.0,21.9633,21.9633,21.909,21.9294,41800.0
2012-11-16 09:35:00,32.28,32.32,32.28,32.32,48500.0,21.9294,21.9565,21.9294,21.9565,48500.0
2012-11-16 09:40:00,32.33,32.33,32.27,32.28,30300.0,21.9633,21.9633,21.9226,21.9294,30300.0
2012-11-16 09:45:00,32.27,32.28,32.25,32.26,14100.0,21.9226,21.9294,21.909,21.9158,14100.0
2012-11-16 09:50:00,32.26,32.27,32.24,32.24,36100.0,21.9158,21.9226,21.9022,21.9022,36100.0
2012-11-16 09:55:00,32.23,32.23,32.19,32.22,12400.0,21.8954,21.8954,21.8682,21.8886,12400.0
2012-11-16 10:00:00,32.22,32.23,32.1,32.13,87000.0,21.8886,21.8954,21.8071,21.8275,87000.0
2012-11-16 10:05:00,32.12,32.14,32.09,32.14,77100.0,21.8207,21.8342,21.8003,21.8342,77100.0
2012-11-16 10:10:00,32.15,32.16,32.04,32.08,64400.0,21.841,21.8478,21.7663,21.7935,64400.0
2012-11-16 10:15:00,32.07,32.14,32.05,32.11,61100.0,21.7867,21.8342,21.7731,21.8139,61100.0
2012-11-16 10:20:00,32.11,32.12,32.09,32.09,51800.0,21.8139,21.8207,21.8003,21.8003,51800.0
2012-11-16 10:25:00,32.09,32.12,32.08,32.11,51200.0,21.8003,21.8207,21.7935,21.8139,51200.0
2012-11-16 10:30:00,32.11,32.12,32.1,32.1,37300.0,21.8139,21.8207,21.8071,21.8071,37300.0
2012-11-16 10:35:00,32.11,32.15,32.1,32.13,68000.0,21.8139,21.841,21.8071,21.8275,68000.0
2012-11-16 10:40:00,32.13,32.15,32.12,32.12,34900.0,21.8275,21.841,21.8207,21.8207,34900.0
2012-11-16 10:45:00,32.12,32.12,32.08,32.11,41400.0,21.8207,21.8207,21.7935,21.8139,41400.0
2012-11-16 10:50:00,32.1,32.13,32.09,32.13,13000.0,21.8071,21.8275,21.8003,21.8275,13000.0
2012-11-16 10:55:00,32.12,32.13,32.11,32.11,45400.0,21.8207,21.8275,21.8139,21.8139,45400.0
2012-11-16 11:00:00,32.1,32.14,32.09,32.14,24900.0,21.8071,21.8342,21.8003,21.8342,24900.0
2012-11-16 11:05:00,32.15,32.16,32.13,32.13,36300.0,21.841,21.8478,21.8275,21.8275,36300.0
2012-11-16 11:10:00,32.13,32.13,32.09,32.09,26500.0,21.8275,21.8275,21.8003,21.8003,26500.0
2012-11-16 11:15:00,32.09,32.1,32.06,32.06,27600.0,21.8003,21.8071,21.7799,21.7799,27600.0
2012-11-16 11:20:00,32.06,32.08,32.05,32.06,35900.0,21.7799,21.7935,21.7731,21.7799,35900.0
2012-11-16 11:25:00,32.05,32.05,32.0,32.01,99200.0,21.7731,21.7731,21.7391,21.7459,99200.0
2012-11-16 11:30:00,32.01,32.01,31.98,31.99,34900.0,21.7459,21.7459,21.7256,21.7323,34900.0
2012-11-16 11:35:00,31.99,32.0,31.98,32.0,14600.0,21.7323,21.7391,21.7256,21.7391,14600.0
2012-11-16 11:40:00,32.0,32.14,31.99,32.09,86000.0,21.7391,21.8342,21.7323,21.8003,86000.0
2012-11-16 11:45:00,32.1,32.14,32.05,32.14,64700.0,21.8071,21.8342,21.7731,21.8342,64700.0
2012-11-16 11:50:00,32.14,32.19,32.13,32.13,46900.0,21.8342,21.8682,21.8275,21.8275,46900.0
2012-11-16 11:55:00,32.13,32.19,32.13,32.19,31000.0,21.8275,21.8682,21.8275,21.8682,31000.0
2012-11-16 12:00:00,32.2,32.23,32.2,32.21,35400.0,21.875,21.8954,21.875,21.8818,35400.0
2012-11-16 12:05:00,32.21,32.21,32.16,32.19,42600.0,21.8818,21.8818,21.8478,21.8682,42600.0
2012-11-16 12:10:00,32.19,32.21,32.16,32.16,18700.0,21.8682,21.8818,21.8478,21.8478,18700.0
2012-11-16 12:15:00,32.17,32.2,32.16,32.19,51400.0,21.8546,21.875,21.8478,21.8682,51400.0
2012-11-16 12:20:00,32.19,32.19,32.16,32.19,39900.0,21.8682,21.8682,21.8478,21.8682,39900.0
2012-11-16 12:25:00,32.2,32.22,32.18,32.19,72500.0,21.875,21.8886,21.8614,21.8682,72500.0
2012-11-16 12:30:00,32.2,32.25,32.2,32.25,20900.0,21.875,21.909,21.875,21.909,20900.0
2012-11-16 12:35:00,32.25,32.25,32.22,32.23,28900.0,21.909,21.909,21.8886,21.8954,28900.0
2012-11-16 12:40:00,32.24,32.27,32.23,32.24,12800.0,21.9022,21.9226,21.8954,21.9022,12800.0
2012-11-16 12:45:00,32.24,32.26,32.24,32.26,12100.0,21.9022,21.9158,21.9022,21.9158,12100.0
2012-11-16 12:50:00,32.26,32.26,32.22,32.22,38500.0,21.9158,21.9158,21.8886,21.8886,38500.0
2012-11-16 12:55:00,32.22,32.24,32.21,32.21,14600.0,21.8886,21.9022,21.8818,21.8818,14600.0
2012-11-16 13:00:00,32.21,32.21,32.18,32.18,9500.0,21.8818,21.8818,21.8614,21.8614,9500.0
2012-11-16 13:05:00,32.19,32.21,32.19,32.21,8400.0,21.8682,21.8818,21.8682,21.8818,8400.0
2012-11-16 13:10:00,32.2,32.2,32.16,32.17,6100.0,21.875,21.875,21.8478,21.8546,6100.0
2012-11-16 13:15:00,32.18,32.18,32.15,32.15,13800.0,21.8614,21.8614,21.841,21.841,13800.0
2012-11-16 13:20:00,32.15,32.18,32.15,32.17,9900.0,21.841,21.8614,21.841,21.8546,9900.0
2012-11-16 13:25:00,32.17,32.19,32.17,32.19,28600.0,21.8546,21.8682,21.8546,21.8682,28600.0
2012-11-16 13:30:00,32.19,32.19,32.17,32.18,15100.0,21.8682,21.8682,21.8546,21.8614,15100.0
2012-11-16 13:35:00,32.17,32.17,32.15,32.15,29200.0,21.8546,21.8546,21.841,21.841,29200.0
2012-11-16 13:40:00,32.15,32.17,32.14,32.17,43900.0,21.841,21.8546,21.8342,21.8546,43900.0
2012-11-16 13:45:00,32.17,32.18,32.16,32.17,20100.0,21.8546,21.8614,21.8478,21.8546,20100.0
2012-11-16 13:50:00,32.17,32.2,32.17,32.2,5600.0,21.8546,21.875,21.8546,21.875,5600.0
2012-11-16 13:55:00,32.2,32.24,32.2,32.22,52200.0,21.875,21.9022,21.875,21.8886,52200.0
2012-11-16 14:00:00,32.21,32.22,32.19,32.2,31700.0,21.8818,21.8886,21.8682,21.875,31700.0
2012-11-16 14:05:00,32.2,32.22,32.2,32.2,20000.0,21.875,21.8886,21.875,21.875,20000.0
2012-11-16 14:10:00,32.2,32.21,32.18,32.18,29700.0,21.875,21.8818,21.8614,21.8614,29700.0
2012-11-16 14:15:00,32.18,32.18,32.17,32.17,15700.0,21.8614,21.8614,21.8546,21.8546,15700.0
2012-11-16 14:20:00,32.18,32.18,32.14,32.14,18800.0,21.8614,21.8614,21.8342,21.8342,18800.0
2012-11-16 14:25:00,32.14,32.16,32.14,32.14,23300.0,21.8342,21.8478,21.8342,21.8342,23300.0
2012-11-16 14:30:00,32.14,32.15,32.1,32.12,13700.0,21.8342,21.841,21.8071,21.8207,13700.0
2012-11-16 14:35:00,32.12,32.13,32.11,32.13,59200.0,21.8207,21.8275,21.8139,21.8275,59200.0
2012-11-16 14:40:00,32.13,32.16,32.13,32.16,14500.0,21.8275,21.8478,21.8275,21.8478,14500.0
2012-11-16 14:45:00,32.16,32.19,32.16,32.18,42100.0,21.8478,21.8682,21.8478,21.8614,42100.0
2012-11-16 14:50:00,32.18,32.2,32.18,32.19,5700.0,21.8614,21.875,21.8614,21.8682,5700.0
2012-11-16 14:55:00,32.18,32.21,32.17,32.2,34200.0,21.8614,21.8818,21.8546,21.875,34200.0
2012-11-16 15:00:00,32.2,32.2,32.18,32.18,11500.0,21.875,21.875,21.8614,21.8614,11500.0
2012-11-16 15:05:00,32.18,32.22,32.18,32.22,52000.0,21.8614,21.8886,21.8614,21.8886,52000.0
2012-11-16 15:10:00,32.22,32.22,32.19,32.2,27400.0,21.8886,21.8886,21.8682,21.875,27400.0
2012-11-16 15:15:00,32.21,32.22,32.19,32.2,213000.0,21.8818,21.8886,21.8682,21.875,213000.0
2012-11-16 15:20:00,32.21,32.24,32.21,32.24,45900.0,21.8818,21.9022,21.8818,21.9022,45900.0
2012-11-16 15:25:00,32.24,32.24,32.22,32.23,13600.0,21.9022,21.9022,21.8886,21.8954,13600.0
2012-11-16 15:30:00,32.24,32.29,32.23,32.28,50100.0,21.9022,21.9361,21.8954,21.9294,50100.0
2012-11-16 15:35:00,32.27,32.3,32.27,32.29,36800.0,21.9226,21.9429,21.9226,21.9361,36800.0
2012-11-16 15:40:00,32.29,32.32,32.29,32.32,14600.0,21.9361,21.9565,21.9361,21.9565,14600.0
2012-11-16 15:45:00,32.31,32.33,32.25,32.26,66500.0,21.9497,21.9633,21.909,21.9158,66500.0
2012-11-16 15:50:00,32.26,32.27,32.25,32.26,22200.0,21.9158,21.9226,21.909,21.9158,22200.0
2012-11-16 15:55:00,32.26,32.3,32.26,32.27,63200.0,21.9158,21.9429,21.9158,21.9226,63200.0
2012-11-19 09:30:00,32.71,32.72,32.68,32.72,65700.0,22.2215,22.2283,22.2011,22.2283,65700.0
2012-11-19 09:35:00,32.71,32.78,32.71,32.78,72700.0,22.2215,22.269,22.2215,22.269,72700.0
2012-11-19 09:40:00,32.79,32.79,32.75,32.75,108600.0,22.2758,22.2758,22.2486,22.2486,108600.0
2012-11-19 09:45:00,32.75,32.79,32.75,32.78,34300.0,22.2486,22.2758,22.2486,22.269,34300.0
2012-11-19 09:50:00,32.8,32.81,32.79,32.8,38000.0,22.2826,22.2894,22.2758,22.2826,38000.0
2012-11-19 09:55:00,32.8,32.82,32.8,32.81,20100.0,22.2826,22.2962,22.2826,22.2894,20100.0
2012-11-19 10:00:00,32.81,32.84,32.81,32.81,51800.0,22.2894,22.3098,22.2894,22.2894,51800.0
2012-11-19 10:05:00,32.82,32.83,32.78,32.79,41500.0,22.2962,22.303,22.269,22.2758,41500.0
2012-11-19 10:10:00,32.79,32.8,32.79,32.79,11500.0,22.2758,22.2826,22.2758,22.2758,11500.0
2012-11-19 10:15:00,32.79,32.83,32.78,32.83,71900.0,22.2758,22.303,22.269,22.303,71900.0
2012-11-19 10:20:00,32.83,32.85,32.81,32.82,27100.0,22.303,22.3166,22.2894,22.2962,27100.0
2012-11-19 10:25:00,32.82,32.82,32.79,32.8,64000.0,22.2962,22.2962,22.2758,22.2826,64000.0
2012-11-19 10:30:00,32.81,32.83,32.81,32.82,32100.0,22.2894,22.303,22.2894,22.2962,32100.0
2012-11-19 10:35:00,32.82,32.87,32.82,32.84,127900.0,22.2962,22.3302,22.2962,22.3098,127900.0
2012-11-19 10:40:00,32.84,32.89,32.84,32.88,64300.0,22.3098,22.3438,22.3098,22.337,64300.0
2012-11-19 10:45:00,32.88,32.92,32.88,32.91,47700.0,22.337,22.3641,22.337,22.3573,47700.0
2012-11-19 10:50:00,32.91,32.91,32.89,32.89,25800.0,22.3573,22.3573,22.3438,22.3438,25800.0
2012-11-19 10:55:00,32.88,32.91,32.88,32.89,249200.0,22.337,22.3573,22.337,22.3438,249200.0
2012-11-19 11:00:00,32.89,32.91,32.87,32.87,70500.0,22.3438,22.3573,22.3302,22.3302,70500.0
2012-11-19 11:05:00,32.87,32.89,32.87,32.88,44800.0,22.3302,22.3438,22.3302,22.337,44800.0
2012-11-19 11:10:00,32.87,32.89,32.87,32.88,14900.0,22.3302,22.3438,22.3302,22.337,14900.0
2012-11-19 11:15:00,32.88,32.93,32.88,32.9,19100.0,22.337,22.3709,22.337,22.3506,19100.0
2012-11-19 11:20:00,32.92,32.94,32.92,32.92,10400.0,22.3641,22.3777,22.3641,22.3641,10400.0
2012-11-19 11:25:00,32.93,32.94,32.92,32.94,13900.0,22.3709,22.3777,22.3641,22.3777,13900.0
2012-11-19 11:30:00,32.94,32.94,32.92,32.93,22800.0,22.3777,22.3777,22.3641,22.3709,22800.0
2012-11-19 11:35:00,32.93,32.93,32.91,32.92,21700.0,22.3709,22.3709,22.3573,22.3641,21700.0
2012-11-19 11:40:00,32.93,32.93,32.92,32.93,6800.0,22.3709,22.3709,22.3641,22.3709,6800.0
2012-11-19 11:45:00,32.93,32.94,32.92,32.92,19100.0,22.3709,22.3777,22.3641,22.3641,19100.0
2012-11-19 11:50:00,32.93,32.93,32.91,32.91,26100.0,22.3709,22.3709,22.3573,22.3573,26100.0
2012-11-19 11:55:00,32.91,32.93,32.91,32.92,11100.0,22.3573,22.3709,22.3573,22.3641,11100.0
2012-11-19 12:00:00,32.92,32.95,32.91,32.95,27700.0,22.3641,22.3845,22.3573,22.3845,27700.0
2012-11-19 12:05:00,32.94,32.95,32.94,32.95,2000.0,22.3777,22.3845,22.3777,22.3845,2000.0
2012-11-19 12:10:00,32.94,32.94,32.94,32.94,4800.0,22.3777,22.3777,22.3777,22.3777,4800.0
2012-11-19 12:15:00,32.93,32.95,32.93,32.95,10500.0,22.3709,22.3845,22.3709,22.3845,10500.0
2012-11-19 12:20:00,32.94,32.95,32.93,32.94,36200.0,22.3777,22.3845,22.3709,22.3777,36200.0
2012-11-19 12:25:00,32.94,32.95,32.93,32.94,12200.0,22.3777,22.3845,22.3709,22.3777,12200.0
2012-11-19 12:30:00,32.93,32.95,32.93,32.94,7100.0,22.3709,22.3845,22.3709,22.3777,7100.0
2012-11-19 12:35:00,32.94,32.95,32.93,32.93,11500.0,22.3777,22.3845,22.3709,22.3709,11500.0
2012-11-19 12:40:00,32.93,32.94,32.92,32.92,10400.0,22.3709,22.3777,22.3641,22.3641,10400.0
2012-11-19 12:45:00,32.92,32.92,32.9,32.91,13400.0,22.3641,22.3641,22.3506,22.3573,13400.0
2012-11-19 12:50:00,32.91,32.92,32.9,32.9,9100.0,22.3573,22.3641,22.3506,22.3506,9100.0
2012-11-19 12:55:00,32.9,32.91,32.9,32.91,13400.0,22.3506,22.3573,22.3506,22.3573,13400.0
2012-11-19 13:00:00,32.91,32.92,32.9,32.92,24400.0,22.3573,22.3641,22.3506,22.3641,24400.0
2012-11-19 13:05:00,32.92,32.92,32.9,32.91,12000.0,22.3641,22.3641,22.3506,22.3573,12000.0
2012-11-19 13:10:00,32.9,32.91,32.9,32.9,11800.0,22.3506,22.3573,22.3506,22.3506,11800.0
2012-11-19 13:15:00,32.9,32.9,32.89,32.89,19600.0,22.3506,22.3506,22.3438,22.3438,19600.0
2012-11-19 13:20:00,32.88,32.9,32.88,32.89,10100.0,22.337,22.3506,22.337,22.3438,10100.0
2012-11-19 13:25:00,32.89,32.9,32.89,32.89,12100.0,22.3438,22.3506,22.3438,22.3438,12100.0
2012-11-19 13:30:00,32.89,32.91,32.89,32.91,15300.0,22.3438,22.3573,22.3438,22.3573,15300.0
2012-11-19 13:35:00,32.9,32.91,32.89,32.89,10200.0,22.3506,22.3573,22.3438,22.3438,10200.0
2012-11-19 13:40:00,32.89,32.9,32.88,32.89,26600.0,22.3438,22.3506,22.337,22.3438,26600.0
2012-11-19 13:45:00,32.89,32.89,32.88,32.89,19500.0,22.3438,22.3438,22.337,22.3438,19500.0
2012-11-19 13:50:00,32.89,32.9,32.89,32.9,18600.0,22.3438,22.3506,22.3438,22.3506,18600.0
2012-11-19 13:55:00,32.9,32.9,32.89,32.9,14000.0,22.3506,22.3506,22.3438,22.3506,14000.0
2012-11-19 14:00:00,32.89,32.91,32.89,32.9,63500.0,22.3438,22.3573,22.3438,22.3506,63500.0
2012-11-19 14:05:00,32.91,32.91,32.9,32.9,10700.0,22.3573,22.3573,22.3506,22.3506,10700.0
2012-11-19 14:10:00,32.9,32.91,32.9,32.9,28000.0,22.3506,22.3573,22.3506,22.3506,28000.0
2012-11-19 14:15:00,32.91,32.92,32.9,32.91,68000.0,22.3573,22.3641,22.3506,22.3573,68000.0
2012-11-19 14:20:00,32.91,32.92,32.91,32.91,20900.0,22.3573,22.3641,22.3573,22.3573,20900.0
2012-11-19 14:25:00,32.91,32.92,32.91,32.92,16600.0,22.3573,22.3641,22.3573,22.3641,16600.0
2012-11-19 14:30:00,32.91,32.92,32.91,32.91,4700.0,22.3573,22.3641,22.3573,22.3573,4700.0
2012-11-19 14:35:00,32.91,32.92,32.91,32.92,73000.0,22.3573,22.3641,22.3573,22.3641,73000.0
2012-11-19 14:40:00,32.91,32.94,32.91,32.93,49000.0,22.3573,22.3777,22.3573,22.3709,49000.0
2012-11-19 14:45:00,32.93,32.95,32.93,32.94,32800.0,22.3709,22.3845,22.3709,22.3777,32800.0
2012-11-19 14:50:00,32.96,32.96,32.94,32.94,34200.0,22.3913,22.3913,22.3777,22.3777,34200.0
2012-11-19 14:55:00,32.93,32.95,32.93,32.94,26400.0,22.3709,22.3845,22.3709,22.3777,26400.0
2012-11-19 15:00:00,32.94,32.94,32.92,32.93,13400.0,22.3777,22.3777,22.3641,22.3709,13400.0
2012-11-19 15:05:00,32.94,32.94,32.91,32.92,78300.0,22.3777,22.3777,22.3573,22.3641,78300.0
2012-11-19 15:10:00,32.92,32.94,32.91,32.92,48300.0,22.3641,22.3777,22.3573,22.3641,48300.0
2012-11-19 15:15:00,32.92,32.93,32.92,32.92,10400.0,22.3641,22.3709,22.3641,22.3641,10400.0
2012-11-19 15:20:00,32.92,32.94,32.92,32.93,12900.0,22.3641,22.3777,22.3641,22.3709,12900.0
2012-11-19 15:25:00,32.94,32.94,32.92,32.93,17200.0,22.3777,22.3777,22.3641,22.3709,17200.0
2012-11-19 15:30:00,32.92,32.93,32.92,32.93,19700.0,22.3641,22.3709,22.3641,22.3709,19700.0
2012-11-19 15:35:00,32.93,32.94,32.92,32.92,28600.0,22.3709,22.3777,22.3641,22.3641,28600.0
2012-11-19 15:40:00,32.92,32.94,32.92,32.92,38100.0,22.3641,22.3777,22.3641,22.3641,38100.0
2012-11-19 15:45:00,32.92,32.93,32.92,32.93,25400.0,22.3641,22.3709,22.3641,22.3709,25400.0
2012-11-19 15:50:00,32.93,32.96,32.92,32.95,122800.0,22.3709,22.3913,22.3641,22.3845,122800.0
2012-11-19 15:55:00,32.95,32.96,32.93,32.96,56200.0,22.3845,22.3913,22.3709,22.3913,56200.0
2012-11-20 09:30:00,32.84,32.84,32.79,32.8,22900.0,22.3098,22.3098,22.2758,22.2826,22900.0
2012-11-20 09:35:00,32.81,32.83,32.79,32.83,19200.0,22.2894,22.303,22.2758,22.303,19200.0
2012-11-20 09:40:00,32.82,32.82,32.76,32.77,29000.0,22.2962,22.2962,22.2554,22.2622,29000.0
2012-11-20 09:45:00,32.78,32.82,32.78,32.82,25800.0,22.269,22.2962,22.269,22.2962,25800.0
2012-11-20 09:50:00,32.83,32.83,32.8,32.82,44100.0,22.303,22.303,22.2826,22.2962,44100.0
2012-11-20 09:55:00,32.81,32.86,32.8,32.85,13000.0,22.2894,22.3234,22.2826,22.3166,13000.0
2012-11-20 10:00:00,32.85,32.88,32.85,32.86,17300.0,22.3166,22.337,22.3166,22.3234,17300.0
2012-11-20 10:05:00,32.86,32.87,32.84,32.84,22500.0,22.3234,22.3302,22.3098,22.3098,22500.0
2012-11-20 10:10:00,32.85,32.91,32.84,32.9,31600.0,22.3166,22.3573,22.3098,22.3506,31600.0
2012-11-20 10:15:00,32.91,32.94,32.91,32.94,29200.0,22.3573,22.3777,22.3573,22.3777,29200.0
2012-11-20 10:20:00,32.94,32.95,32.92,32.95,55700.0,22.3777,22.3845,22.3641,22.3845,55700.0
2012-11-20 10:25:00,32.94,32.95,32.93,32.93,44100.0,22.3777,22.3845,22.3709,22.3709,44100.0
2012-11-20 10:30:00,32.94,32.95,32.92,32.95,22100.0,22.3777,22.3845,22.3641,22.3845,22100.0
2012-11-20 10:35:00,32.95,32.97,32.94,32.96,22200.0,22.3845,22.3981,22.3777,22.3913,22200.0
2012-11-20 10:40:00,32.96,32.97,32.94,32.94,43000.0,22.3913,22.3981,22.3777,22.3777,43000.0
2012-11-20 10:45:00,32.93,32.96,32.93,32.94,21000.0,22.3709,22.3913,22.3709,22.3777,21000.0
2012-11-20 10:50:00,32.94,32.95,32.93,32.93,63800.0,22.3777,22.3845,22.3709,22.3709,63800.0
2012-11-20 10:55:00,32.92,32.93,32.9,32.91,54100.0,22.3641,22.3709,22.3506,22.3573,54100.0
2012-11-20 11:00:00,32.91,32.91,32.89,32.9,18100.0,22.3573,22.3573,22.3438,22.3506,18100.0
2012-11-20 11:05:00,32.9,32.92,32.88,32.89,25200.0,22.3506,22.3641,22.337,22.3438,25200.0
2012-11-20 11:10:00,32.9,32.91,32.89,32.91,18100.0,22.3506,22.3573,22.3438,22.3573,18100.0
2012-11-20 11:15:00,32.92,32.94,32.91,32.93,92800.0,22.3641,22.3777,22.3573,22.3709,92800.0
2012-11-20 11:20:00,32.93,32.94,32.92,32.94,16600.0,22.3709,22.3777,22.3641,22.3777,16600.0
2012-11-20 11:25:00,32.94,32.95,32.93,32.94,39400.0,22.3777,22.3845,22.3709,22.3777,39400.0
2012-11-20 11:30:00,32.94,32.95,32.92,32.93,21400.0,22.3777,22.3845,22.3641,22.3709,21400.0
2012-11-20 11:35:00,32.93,32.94,32.93,32.94,17300.0,22.3709,22.3777,22.3709,22.3777,17300.0
2012-11-20 11:40:00,32.93,32.95,32.93,32.95,43700.0,22.3709,22.3845,22.3709,22.3845,43700.0
2012-11-20 11:45:00,32.95,32.97,32.95,32.95,32400.0,22.3845,22.3981,22.3845,22.3845,32400.0
2012-11-20 11:50:00,32.95,32.99,32.94,32.99,35600.0,22.3845,22.4117,22.3777,22.4117,35600.0
2012-11-20 11:55:00,32.99,33.0,32.98,32.99,14200.0,22.4117,22.4185,22.4049,22.4117,14200.0
2012-11-20 12:00:00,32.99,33.0,32.98,32.99,61000.0,22.4117,22.4185,22.4049,22.4117,61000.0
2012-11-20 12:05:00,32.99,32.99,32.97,32.97,19400.0,22.4117,22.4117,22.3981,22.3981,19400.0
2012-11-20 12:10:00,32.98,33.0,32.98,32.99,34700.0,22.4049,22.4185,22.4049,22.4117,34700.0
2012-11-20 12:15:00,32.99,32.99,32.95,32.95,55700.0,22.4117,22.4117,22.3845,22.3845,55700.0
2012-11-20 12:20:00,32.95,32.96,32.94,32.95,15400.0,22.3845,22.3913,22.3777,22.3845,15400.0
2012-11-20 12:25:00,32.95,32.95,32.92,32.94,23900.0,22.3845,22.3845,22.3641,22.3777,23900.0
2012-11-20 12:30:00,32.94,32.94,32.93,32.94,7800.0,22.3777,22.3777,22.3709,22.3777,7800.0
2012-11-20 12:35:00,32.94,32.95,32.93,32.94,18000.0,22.3777,22.3845,22.3709,22.3777,18000.0
2012-11-20 12:40:00,32.93,32.94,32.93,32.94,6600.0,22.3709,22.3777,22.3709,22.3777,6600.0
2012-11-20 12:45:00,32.93,32.94,32.92,32.94,3800.0,22.3709,22.3777,22.3641,22.3777,3800.0
2012-11-20 12:50:00,32.93,32.94,32.93,32.94,6000.0,22.3709,22.3777,22.3709,22.3777,6000.0
2012-11-20 12:55:00,32.94,32.95,32.93,32.94,6900.0,22.3777,22.3845,22.3709,22.3777,6900.0
2012-11-20 13:00:00,32.94,32.95,32.91,32.91,7200.0,22.3777,22.3845,22.3573,22.3573,7200.0
2012-11-20 13:05:00,32.91,32.91,32.89,32.89,7100.0,22.3573,22.3573,22.3438,22.3438,7100.0
2012-11-20 13:10:00,32.88,32.88,32.82,32.84,17700.0,22.337,22.337,22.2962,22.3098,17700.0
2012-11-20 13:15:00,32.84,32.88,32.84,32.86,7000.0,22.3098,22.337,22.3098,22.3234,7000.0
2012-11-20 13:20:00,32.86,32.87,32.85,32.87,19200.0,22.3234,22.3302,22.3166,22.3302,19200.0
2012-11-20 13:25:00,32.86,32.86,32.78,32.78,24500.0,22.3234,22.3234,22.269,22.269,24500.0
2012-11-20 13:30:00,32.77,32.8,32.77,32.8,24000.0,22.2622,22.2826,22.2622,22.2826,24000.0
2012-11-20 13:35:00,32.81,32.82,32.8,32.82,20200.0,22.2894,22.2962,22.2826,22.2962,20200.0
2012-11-20 13:40:00,32.82,32.83,32.81,32.81,7700.0,22.2962,22.303,22.2894,22.2894,7700.0
2012-11-20 13:45:00,32.82,32.85,32.81,32.85,20800.0,22.2962,22.3166,22.2894,22.3166,20800.0
2012-11-20 13:50:00,32.85,32.85,32.84,32.84,23500.0,22.3166,22.3166,22.3098,22.3098,23500.0
2012-11-20 13:55:00,32.85,32.86,32.83,32.85,44000.0,22.3166,22.3234,22.303,22.3166,44000.0
2012-11-20 14:00:00,32.85,32.86,32.83,32.83,29200.0,22.3166,22.3234,22.303,22.303,29200.0
2012-11-20 14:05:00,32.83,32.85,32.83,32.83,26000.0,22.303,22.3166,22.303,22.303,26000.0
2012-11-20 14:10:00,32.83,32.87,32.83,32.85,143700.0,22.303,22.3302,22.303,22.3166,143700.0
2012-11-20 14:15:00,32.86,32.88,32.85,32.85,42300.0,22.3234,22.337,22.3166,22.3166,42300.0
2012-11-20 14:20:00,32.84,32.86,32.84,32.85,13900.0,22.3098,22.3234,22.3098,22.3166,13900.0
2012-11-20 14:25:00,32.85,32.9,32.85,32.89,104000.0,22.3166,22.3506,22.3166,22.3438,104000.0
2012-11-20 14:30:00,32.89,32.89,32.87,32.88,42600.0,22.3438,22.3438,22.3302,22.337,42600.0
2012-11-20 14:35:00,32.89,32.89,32.85,32.85,35400.0,22.3438,22.3438,22.3166,22.3166,35400.0
2012-11-20 14:40:00,32.86,32.87,32.85,32.85,17100.0,22.3234,22.3302,22.3166,22.3166,17100.0
2012-11-20 14:45:00,32.85,32.88,32.84,32.86,31800.0,22.3166,22.337,22.3098,22.3234,31800.0
2012-11-20 14:50:00,32.87,32.89,32.87,32.88,74000.0,22.3302,22.3438,22.3302,22.337,74000.0
2012-11-20 14:55:00,32.88,32.89,32.87,32.89,66700.0,22.337,22.3438,22.3302,22.3438,66700.0
2012-11-20 15:00:00,32.89,32.92,32.89,32.92,32600.0,22.3438,22.3641,22.3438,22.3641,32600.0
2012-11-20 15:05:00,32.92,32.93,32.9,32.93,46900.0,22.3641,22.3709,22.3506,22.3709,46900.0
2012-11-20 15:10:00,32.93,32.95,32.92,32.95,8200.0,22.3709,22.3845,22.3641,22.3845,8200.0
2012-11-20 15:15:00,32.95,32.95,32.93,32.94,18800.0,22.3845,22.3845,22.3709,22.3777,18800.0
2012-11-20 15:20:00,32.94,32.94,32.92,32.94,12500.0,22.3777,22.3777,22.3641,22.3777,12500.0
2012-11-20 15:25:00,32.93,32.94,32.92,32.94,41900.0,22.3709,22.3777,22.3641,22.3777,41900.0
2012-11-20 15:30:00,32.94,32.96,32.93,32.96,35600.0,22.3777,22.3913,22.3709,22.3913,35600.0
2012-11-20 15:35:00,32.96,32.97,32.95,32.95,212300.0,22.3913,22.3981,22.3845,22.3845,212300.0
2012-11-20 15:40:00,32.96,32.96,32.95,32.96,41700.0,22.3913,22.3913,22.3845,22.3913,41700.0
2012-11-20 15:45:00,32.96,32.98,32.95,32.97,29900.0,22.3913,22.4049,22.3845,22.3981,29900.0
2012-11-20 15:50:00,32.97,32.99,32.97,32.99,30900.0,22.3981,22.4117,22.3981,22.4117,30900.0
2012-11-20 15:55:00,32.98,33.01,32.98,33.01,81700.0,22.4049,22.4253,22.4049,22.4253,81700.0
2012-11-21 09:30:00,33.03,33.03,32.99,33.01,40200.0,22.4389,22.4389,22.4117,22.4253,40200.0
2012-11-21 09:35:00,33.01,33.03,33.0,33.02,18600.0,22.4253,22.4389,22.4185,22.4321,18600.0
2012-11-21 09:40:00,33.02,33.06,33.02,33.03,24700.0,22.4321,22.4592,22.4321,22.4389,24700.0
2012-11-21 09:45:00,33.03,33.04,33.01,33.03,22300.0,22.4389,22.4457,22.4253,22.4389,22300.0
2012-11-21 09:50:00,33.03,33.04,33.01,33.01,16800.0,22.4389,22.4457,22.4253,22.4253,16800.0
2012-11-21 09:55:00,33.01,33.04,33.0,33.03,21400.0,22.4253,22.4457,22.4185,22.4389,21400.0
2012-11-21 10:00:00,33.03,33.04,33.02,33.03,20200.0,22.4389,22.4457,22.4321,22.4389,20200.0
2012-11-21 10:05:00,33.03,33.04,32.98,32.99,48200.0,22.4389,22.4457,22.4049,22.4117,48200.0
2012-11-21 10:10:00,32.99,33.0,32.98,32.99,29700.0,22.4117,22.4185,22.4049,22.4117,29700.0
2012-11-21 10:15:00,33.0,33.02,32.99,33.0,18100.0,22.4185,22.4321,22.4117,22.4185,18100.0
2012-11-21 10:20:00,33.0,33.02,33.0,33.0,17700.0,22.4185,22.4321,22.4185,22.4185,17700.0
2012-11-21 10:25:00,33.0,33.02,32.98,33.02,15100.0,22.4185,22.4321,22.4049,22.4321,15100.0
2012-11-21 10:30:00,33.01,33.03,33.0,33.03,15200.0,22.4253,22.4389,22.4185,22.4389,15200.0
2012-11-21 10:35:00,33.03,33.05,33.01,33.03,23300.0,22.4389,22.4525,22.4253,22.4389,23300.0
2012-11-21 10:40:00,33.03,33.04,33.0,33.01,15800.0,22.4389,22.4457,22.4185,22.4253,15800.0
2012-11-21 10:45:00,33.01,33.02,33.01,33.02,11200.0,22.4253,22.4321,22.4253,22.4321,11200.0
2012-11-21 10:50:00,33.01,33.03,33.01,33.03,33600.0,22.4253,22.4389,22.4253,22.4389,33600.0
2012-11-21 10:55:00,33.03,33.05,33.02,33.03,13700.0,22.4389,22.4525,22.4321,22.4389,13700.0
2012-11-21 11:00:00,33.03,33.05,33.03,33.03,20800.0,22.4389,22.4525,22.4389,22.4389,20800.0
2012-11-21 11:05:00,33.03,33.06,33.02,33.05,7900.0,22.4389,22.4592,22.4321,22.4525,7900.0
2012-11-21 11:10:00,33.05,33.08,33.05,33.07,10300.0,22.4525,22.4728,22.4525,22.466,10300.0
2012-11-21 11:15:00,33.07,33.08,33.05,33.07,6400.0,22.466,22.4728,22.4525,22.466,6400.0
2012-11-21 11:20:00,33.06,33.07,33.05,33.05,9000.0,22.4592,22.466,22.4525,22.4525,9000.0
2012-11-21 11:25:00,33.05,33.06,33.04,33.04,12400.0,22.4525,22.4592,22.4457,22.4457,12400.0
2012-11-21 11:30:00,33.05,33.05,33.03,33.04,30500.0,22.4525,22.4525,22.4389,22.4457,30500.0
2012-11-21 11:35:00,33.04,33.04,33.02,33.03,6300.0,22.4457,22.4457,22.4321,22.4389,6300.0
2012-11-21 11:40:00,33.02,33.03,33.02,33.03,7300.0,22.4321,22.4389,22.4321,22.4389,7300.0
2012-11-21 11:45:00,33.03,33.04,33.01,33.01,2100.0,22.4389,22.4457,22.4253,22.4253,2100.0
2012-11-21 11:50:00,33.02,33.02,33.01,33.01,7700.0,22.4321,22.4321,22.4253,22.4253,7700.0
2012-11-21 11:55:00,33.01,33.03,33.01,33.02,6100.0,22.4253,22.4389,22.4253,22.4321,6100.0
2012-11-21 12:00:00,33.02,33.03,33.02,33.03,15700.0,22.4321,22.4389,22.4321,22.4389,15700.0
2012-11-21 12:05:00,33.03,33.04,33.03,33.03,8700.0,22.4389,22.4457,22.4389,22.4389,8700.0
2012-11-21 12:10:00,33.04,33.05,33.03,33.04,14100.0,22.4457,22.4525,22.4389,22.4457,14100.0
2012-11-21 12:15:00,33.04,33.05,33.03,33.03,7800.0,22.4457,22.4525,22.4389,22.4389,7800.0
2012-11-21 12:20:00,33.04,33.06,33.04,33.05,4200.0,22.4457,22.4592,22.4457,22.4525,4200.0
2012-11-21 12:25:00,33.05,33.07,33.05,33.05,4000.0,22.4525,22.466,22.4525,22.4525,4000.0
2012-11-21 12:30:00,33.06,33.07,33.05,33.06,6800.0,22.4592,22.466,22.4525,22.4592,6800.0
2012-11-21 12:35:00,33.06,33.07,33.05,33.07,1300.0,22.4592,22.466,22.4525,22.466,1300.0
2012-11-21 12:40:00,33.06,33.08,33.06,33.08,3500.0,22.4592,22.4728,22.4592,22.4728,3500.0
2012-11-21 12:45:00,33.08,33.08,33.07,33.07,1000.0,22.4728,22.4728,22.466,22.466,1000.0
2012-11-21 12:50:00,33.07,33.08,33.06,33.07,39200.0,22.466,22.4728,22.4592,22.466,39200.0
2012-11-21 12:55:00,33.07,33.07,33.06,33.07,2800.0,22.466,22.466,22.4592,22.466,2800.0
2012-11-21 13:00:00,33.07,33.07,33.05,33.05,27600.0,22.466,22.466,22.4525,22.4525,27600.0
2012-11-21 13:05:00,33.06,33.06,33.05,33.05,52100.0,22.4592,22.4592,22.4525,22.4525,52100.0
2012-11-21 13:10:00,33.06,33.07,33.05,33.05,12100.0,22.4592,22.466,22.4525,22.4525,12100.0
2012-11-21 13:15:00,33.06,33.07,33.05,33.05,3900.0,22.4592,22.466,22.4525,22.4525,3900.0
2012-11-21 13:20:00,33.06,33.07,33.05,33.07,4700.0,22.4592,22.466,22.4525,22.466,4700.0
2012-11-21 13:25:00,33.07,33.07,33.06,33.07,7000.0,22.466,22.466,22.4592,22.466,7000.0
2012-11-21 13:30:00,33.07,33.08,33.06,33.07,93100.0,22.466,22.4728,22.4592,22.466,93100.0
2012-11-21 13:35:00,33.07,33.08,33.06,33.08,30100.0,22.466,22.4728,22.4592,22.4728,30100.0
2012-11-21 13:40:00,33.07,33.07,33.06,33.07,6700.0,22.466,22.466,22.4592,22.466,6700.0
2012-11-21 13:45:00,33.08,33.09,33.08,33.08,5800.0,22.4728,22.4796,22.4728,22.4728,5800.0
2012-11-21 13:50:00,33.08,33.09,33.07,33.08,37500.0,22.4728,22.4796,22.466,22.4728,37500.0
2012-11-21 13:55:00,33.08,33.09,33.08,33.09,19600.0,22.4728,22.4796,22.4728,22.4796,19600.0
2012-11-21 14:00:00,33.09,33.09,33.08,33.08,13500.0,22.4796,22.4796,22.4728,22.4728,13500.0
2012-11-21 14:05:00,33.08,33.09,33.08,33.09,22700.0,22.4728,22.4796,22.4728,22.4796,22700.0
2012-11-21 14:10:00,33.08,33.09,33.08,33.09,2900.0,22.4728,22.4796,22.4728,22.4796,2900.0
2012-11-21 14:15:00,33.08,33.09,33.08,33.08,12600.0,22.4728,22.4796,22.4728,22.4728,12600.0
2012-11-21 14:20:00,33.08,33.09,33.07,33.08,11700.0,22.4728,22.4796,22.466,22.4728,11700.0
2012-11-21 14:25:00,33.07,33.08,33.06,33.07,51200.0,22.466,22.4728,22.4592,22.466,51200.0
2012-11-21 14:30:00,33.07,33.08,33.07,33.07,7900.0,22.466,22.4728,22.466,22.466,7900.0
2012-11-21 14:35:00,33.08,33.08,33.07,33.08,15100.0,22.4728,22.4728,22.466,22.4728,15100.0
2012-11-21 14:40:00,33.07,33.08,33.07,33.07,4100.0,22.466,22.4728,22.466,22.466,4100.0
2012-11-21 14:45:00,33.07,33.08,33.06,33.07,6600.0,22.466,22.4728,22.4592,22.466,6600.0
2012-11-21 14:50:00,33.06,33.08,33.06,33.08,2600.0,22.4592,22.4728,22.4592,22.4728,2600.0
2012-11-21 14:55:00,33.07,33.07,33.06,33.07,4000.0,22.466,22.466,22.4592,22.466,4000.0
2012-11-21 15:00:00,33.06,33.07,33.06,33.07,9200.0,22.4592,22.466,22.4592,22.466,9200.0
2012-11-21 15:05:00,33.07,33.09,33.07,33.08,19000.0,22.466,22.4796,22.466,22.4728,19000.0
2012-11-21 15:10:00,33.08,33.08,33.07,33.07,10500.0,22.4728,22.4728,22.466,22.466,10500.0
2012-11-21 15:15:00,33.07,33.07,33.07,33.07,1500.0,22.466,22.466,22.466,22.466,1500.0
2012-11-21 15:20:00,33.08,33.08,33.07,33.07,8500.0,22.4728,22.4728,22.466,22.466,8500.0
2012-11-21 15:25:00,33.07,33.07,33.06,33.07,10100.0,22.466,22.466,22.4592,22.466,10100.0
2012-11-21 15:30:00,33.06,33.07,33.06,33.06,5700.0,22.4592,22.466,22.4592,22.4592,5700.0
2012-11-21 15:35:00,33.06,33.07,33.06,33.06,12800.0,22.4592,22.466,22.4592,22.4592,12800.0
2012-11-21 15:40:00,33.07,33.09,33.07,33.07,277000.0,22.466,22.4796,22.466,22.466,277000.0
2012-11-21 15:45:00,33.07,33.08,33.06,33.07,128900.0,22.466,22.4728,22.4592,22.466,128900.0
2012-11-21 15:50:00,33.07,33.08,33.06,33.08,50400.0,22.466,22.4728,22.4592,22.4728,50400.0
2012-11-21 15:55:00,33.08,33.08,33.06,33.07,69800.0,22.4728,22.4728,22.4592,22.466,69800.0
2012-11-23 09:30:00,33.59,33.59,33.56,33.59,46900.0,22.8193,22.8193,22.7989,22.8193,46900.0
2012-11-23 09:35:00,33.58,33.58,33.56,33.56,11800.0,22.8125,22.8125,22.7989,22.7989,11800.0
2012-11-23 09:40:00,33.56,33.59,33.56,33.57,15500.0,22.7989,22.8193,22.7989,22.8057,15500.0
2012-11-23 09:45:00,33.57,33.57,33.56,33.56,20800.0,22.8057,22.8057,22.7989,22.7989,20800.0
2012-11-23 09:50:00,33.57,33.6,33.56,33.6,48400.0,22.8057,22.8261,22.7989,22.8261,48400.0
2012-11-23 09:55:00,33.6,33.61,33.58,33.59,48700.0,22.8261,22.8329,22.8125,22.8193,48700.0
2012-11-23 10:00:00,33.6,33.62,33.6,33.61,23500.0,22.8261,22.8397,22.8261,22.8329,23500.0
2012-11-23 10:05:00,33.62,33.63,33.61,33.62,59400.0,22.8397,22.8465,22.8329,22.8397,59400.0
2012-11-23 10:10:00,33.61,33.65,33.61,33.64,31000.0,22.8329,22.8601,22.8329,22.8533,31000.0
2012-11-23 10:15:00,33.66,33.67,33.65,33.66,16700.0,22.8669,22.8737,22.8601,22.8669,16700.0
2012-11-23 10:20:00,33.66,33.69,33.66,33.68,11200.0,22.8669,22.8872,22.8669,22.8804,11200.0
2012-11-23 10:25:00,33.69,33.7,33.68,33.69,31700.0,22.8872,22.894,22.8804,22.8872,31700.0
2012-11-23 10:30:00,33.69,33.71,33.69,33.7,4800.0,22.8872,22.9008,22.8872,22.894,4800.0
2012-11-23 10:35:00,33.69,33.69,33.67,33.67,8900.0,22.8872,22.8872,22.8737,22.8737,8900.0
2012-11-23 10:40:00,33.67,33.69,33.67,33.67,9800.0,22.8737,22.8872,22.8737,22.8737,9800.0
2012-11-23 10:45:00,33.67,33.69,33.67,33.68,55500.0,22.8737,22.8872,22.8737,22.8804,55500.0
2012-11-23 10:50:00,33.69,33.71,33.69,33.7,119000.0,22.8872,22.9008,22.8872,22.894,119000.0
2012-11-23 10:55:00,33.71,33.71,33.68,33.69,11200.0,22.9008,22.9008,22.8804,22.8872,11200.0
2012-11-23 11:00:00,33.69,33.71,33.68,33.7,14700.0,22.8872,22.9008,22.8804,22.894,14700.0
2012-11-23 11:05:00,33.71,33.71,33.7,33.7,13100.0,22.9008,22.9008,22.894,22.894,13100.0
2012-11-23 11:10:00,33.71,33.72,33.7,33.72,49200.0,22.9008,22.9076,22.894,22.9076,49200.0
2012-11-23 11:15:00,33.71,33.72,33.7,33.72,22700.0,22.9008,22.9076,22.894,22.9076,22700.0
2012-11-23 11:20:00,33.72,33.73,33.72,33.72,15200.0,22.9076,22.9144,22.9076,22.9076,15200.0
2012-11-23 11:25:00,33.73,33.73,33.7,33.7,8900.0,22.9144,22.9144,22.894,22.894,8900.0
2012-11-23 11:30:00,33.71,33.72,33.7,33.71,4600.0,22.9008,22.9076,22.894,22.9008,4600.0
2012-11-23 11:35:00,33.71,33.72,33.69,33.69,11700.0,22.9008,22.9076,22.8872,22.8872,11700.0
2012-11-23 11:40:00,33.69,33.7,33.68,33.68,8500.0,22.8872,22.894,22.8804,22.8804,8500.0
2012-11-23 11:45:00,33.69,33.69,33.67,33.68,37200.0,22.8872,22.8872,22.8737,22.8804,37200.0
2012-11-23 11:50:00,33.67,33.68,33.66,33.66,16700.0,22.8737,22.8804,22.8669,22.8669,16700.0
2012-11-23 11:55:00,33.66,33.67,33.66,33.67,22300.0,22.8669,22.8737,22.8669,22.8737,22300.0
2012-11-23 12:00:00,33.67,33.69,33.66,33.68,21000.0,22.8737,22.8872,22.8669,22.8804,21000.0
2012-11-23 12:05:00,33.69,33.71,33.67,33.7,10900.0,22.8872,22.9008,22.8737,22.894,10900.0
2012-11-23 12:10:00,33.71,33.71,33.68,33.68,22000.0,22.9008,22.9008,22.8804,22.8804,22000.0
2012-11-23 12:15:00,33.68,33.69,33.68,33.68,23300.0,22.8804,22.8872,22.8804,22.8804,23300.0
2012-11-23 12:20:00,33.68,33.72,33.68,33.71,11500.0,22.8804,22.9076,22.8804,22.9008,11500.0
2012-11-23 12:25:00,33.71,33.72,33.7,33.72,8000.0,22.9008,22.9076,22.894,22.9076,8000.0
2012-11-23 12:30:00,33.73,33.73,33.72,33.72,10300.0,22.9144,22.9144,22.9076,22.9076,10300.0
2012-11-23 12:35:00,33.73,33.75,33.72,33.75,20700.0,22.9144,22.928,22.9076,22.928,20700.0
2012-11-23 12:40:00,33.75,33.75,33.73,33.74,35300.0,22.928,22.928,22.9144,22.9212,35300.0
2012-11-23 12:45:00,33.74,33.75,33.72,33.72,40500.0,22.9212,22.928,22.9076,22.9076,40500.0
2012-11-23 12:50:00,33.74,33.74,33.73,33.73,1800.0,22.9212,22.9212,22.9144,22.9144,1800.0
2012-11-23 12:55:00,33.72,33.79,33.71,33.77,66600.0,22.9076,22.9552,22.9008,22.9416,66600.0
2012-11-26 09:30:00,33.6,33.61,33.56,33.58,84700.0,22.8261,22.8329,22.7989,22.8125,84700.0
2012-11-26 09:35:00,33.59,33.61,33.56,33.57,64900.0,22.8193,22.8329,22.7989,22.8057,64900.0
2012-11-26 09:40:00,33.57,33.6,33.57,33.59,27900.0,22.8057,22.8261,22.8057,22.8193,27900.0
2012-11-26 09:45:00,33.6,33.61,33.59,33.61,10700.0,22.8261,22.8329,22.8193,22.8329,10700.0
2012-11-26 09:50:00,33.61,33.62,33.6,33.62,32300.0,22.8329,22.8397,22.8261,22.8397,32300.0
2012-11-26 09:55:00,33.62,33.62,33.58,33.6,42200.0,22.8397,22.8397,22.8125,22.8261,42200.0
2012-11-26 10:00:00,33.6,33.62,33.59,33.62,44700.0,22.8261,22.8397,22.8193,22.8397,44700.0
2012-11-26 10:05:00,33.62,33.62,33.59,33.6,34200.0,22.8397,22.8397,22.8193,22.8261,34200.0
2012-11-26 10:10:00,33.6,33.6,33.6,33.6,17300.0,22.8261,22.8261,22.8261,22.8261,17300.0
2012-11-26 10:15:00,33.6,33.62,33.59,33.62,29400.0,22.8261,22.8397,22.8193,22.8397,29400.0
2012-11-26 10:20:00,33.63,33.63,33.6,33.6,54600.0,22.8465,22.8465,22.8261,22.8261,54600.0
2012-11-26 10:25:00,33.6,33.62,33.6,33.62,14100.0,22.8261,22.8397,22.8261,22.8397,14100.0
2012-11-26 10:30:00,33.6,33.62,33.6,33.61,11200.0,22.8261,22.8397,22.8261,22.8329,11200.0
2012-11-26 10:35:00,33.62,33.62,33.6,33.61,26300.0,22.8397,22.8397,22.8261,22.8329,26300.0
2012-11-26 10:40:00,33.61,33.62,33.6,33.6,5100.0,22.8329,22.8397,22.8261,22.8261,5100.0
2012-11-26 10:45:00,33.61,33.61,33.59,33.6,16600.0,22.8329,22.8329,22.8193,22.8261,16600.0
2012-11-26 10:50:00,33.6,33.61,33.59,33.59,42800.0,22.8261,22.8329,22.8193,22.8193,42800.0
2012-11-26 10:55:00,33.59,33.59,33.56,33.56,30300.0,22.8193,22.8193,22.7989,22.7989,30300.0
2012-11-26 11:00:00,33.57,33.58,33.54,33.54,72100.0,22.8057,22.8125,22.7853,22.7853,72100.0
2012-11-26 11:05:00,33.53,33.55,33.53,33.54,25800.0,22.7785,22.7921,22.7785,22.7853,25800.0
2012-11-26 11:10:00,33.54,33.54,33.52,33.54,12700.0,22.7853,22.7853,22.7717,22.7853,12700.0
2012-11-26 11:15:00,33.54,33.55,33.53,33.54,55400.0,22.7853,22.7921,22.7785,22.7853,55400.0
2012-11-26 11:20:00,33.55,33.55,33.52,33.52,10400.0,22.7921,22.7921,22.7717,22.7717,10400.0
2012-11-26 11:25:00,33.52,33.53,33.52,33.53,28500.0,22.7717,22.7785,22.7717,22.7785,28500.0
2012-11-26 11:30:00,33.53,33.57,33.53,33.57,18100.0,22.7785,22.8057,22.7785,22.8057,18100.0
2012-11-26 11:35:00,33.57,33.58,33.56,33.58,11100.0,22.8057,22.8125,22.7989,22.8125,11100.0
2012-11-26 11:40:00,33.58,33.59,33.57,33.59,6100.0,22.8125,22.8193,22.8057,22.8193,6100.0
2012-11-26 11:45:00,33.59,33.62,33.58,33.62,10000.0,22.8193,22.8397,22.8125,22.8397,10000.0
2012-11-26 11:50:00,33.62,33.62,33.6,33.6,40000.0,22.8397,22.8397,22.8261,22.8261,40000.0
2012-11-26 11:55:00,33.6,33.62,33.6,33.62,17100.0,22.8261,22.8397,22.8261,22.8397,17100.0
2012-11-26 12:00:00,33.62,33.63,33.61,33.62,11700.0,22.8397,22.8465,22.8329,22.8397,11700.0
2012-11-26 12:05:00,33.62,33.63,33.61,33.63,21900.0,22.8397,22.8465,22.8329,22.8465,21900.0
2012-11-26 12:10:00,33.63,33.63,33.61,33.61,8600.0,22.8465,22.8465,22.8329,22.8329,8600.0
2012-11-26 12:15:00,33.61,33.64,33.61,33.64,27400.0,22.8329,22.8533,22.8329,22.8533,27400.0
2012-11-26 12:20:00,33.64,33.64,33.62,33.63,8400.0,22.8533,22.8533,22.8397,22.8465,8400.0
2012-11-26 12:25:00,33.63,33.63,33.6,33.61,7600.0,22.8465,22.8465,22.8261,22.8329,7600.0
2012-11-26 12:30:00,33.61,33.61,33.58,33.58,18300.0,22.8329,22.8329,22.8125,22.8125,18300.0
2012-11-26 12:35:00,33.59,33.62,33.58,33.62,20500.0,22.8193,22.8397,22.8125,22.8397,20500.0
2012-11-26 12:40:00,33.62,33.63,33.62,33.62,33700.0,22.8397,22.8465,22.8397,22.8397,33700.0
2012-11-26 12:45:00,33.62,33.63,33.61,33.61,23300.0,22.8397,22.8465,22.8329,22.8329,23300.0
2012-11-26 12:50:00,33.64,33.64,33.62,33.63,17200.0,22.8533,22.8533,22.8397,22.8465,17200.0
2012-11-26 12:55:00,33.63,33.63,33.61,33.63,47900.0,22.8465,22.8465,22.8329,22.8465,47900.0
2012-11-26 13:00:00,33.62,33.63,33.61,33.62,21400.0,22.8397,22.8465,22.8329,22.8397,21400.0
2012-11-26 13:05:00,33.63,33.63,33.62,33.62,21600.0,22.8465,22.8465,22.8397,22.8397,21600.0
2012-11-26 13:10:00,33.62,33.62,33.6,33.62,18700.0,22.8397,22.8397,22.8261,22.8397,18700.0
2012-11-26 13:15:00,33.62,33.64,33.62,33.64,14400.0,22.8397,22.8533,22.8397,22.8533,14400.0
2012-11-26 13:20:00,33.64,33.65,33.63,33.63,44300.0,22.8533,22.8601,22.8465,22.8465,44300.0
2012-11-26 13:25:00,33.63,33.63,33.62,33.63,19700.0,22.8465,22.8465,22.8397,22.8465,19700.0
2012-11-26 13:30:00,33.63,33.64,33.62,33.64,33700.0,22.8465,22.8533,22.8397,22.8533,33700.0
2012-11-26 13:35:00,33.64,33.65,33.63,33.63,15200.0,22.8533,22.8601,22.8465,22.8465,15200.0
2012-11-26 13:40:00,33.64,33.64,33.61,33.62,27800.0,22.8533,22.8533,22.8329,22.8397,27800.0
2012-11-26 13:45:00,33.61,33.63,33.61,33.62,23200.0,22.8329,22.8465,22.8329,22.8397,23200.0
2012-11-26 13:50:00,33.62,33.63,33.62,33.63,21200.0,22.8397,22.8465,22.8397,22.8465,21200.0
2012-11-26 13:55:00,33.63,33.63,33.62,33.63,12100.0,22.8465,22.8465,22.8397,22.8465,12100.0
2012-11-26 14:00:00,33.61,33.61,33.6,33.61,59600.0,22.8329,22.8329,22.8261,22.8329,59600.0
2012-11-26 14:05:00,33.61,33.62,33.6,33.62,26800.0,22.8329,22.8397,22.8261,22.8397,26800.0
2012-11-26 14:10:00,33.62,33.62,33.6,33.6,128000.0,22.8397,22.8397,22.8261,22.8261,128000.0
2012-11-26 14:15:00,33.6,33.63,33.6,33.61,36900.0,22.8261,22.8465,22.8261,22.8329,36900.0
2012-11-26 14:20:00,33.61,33.62,33.6,33.61,58100.0,22.8329,22.8397,22.8261,22.8329,58100.0
2012-11-26 14:25:00,33.62,33.63,33.6,33.62,20000.0,22.8397,22.8465,22.8261,22.8397,20000.0
2012-11-26 14:30:00,33.61,33.62,33.61,33.62,43100.0,22.8329,22.8397,22.8329,22.8397,43100.0
2012-11-26 14:35:00,33.61,33.63,33.61,33.63,19800.0,22.8329,22.8465,22.8329,22.8465,19800.0
2012-11-26 14:40:00,33.64,33.64,33.62,33.63,17500.0,22.8533,22.8533,22.8397,22.8465,17500.0
2012-11-26 14:45:00,33.64,33.64,33.62,33.63,15200.0,22.8533,22.8533,22.8397,22.8465,15200.0
2012-11-26 14:50:00,33.64,33.66,33.64,33.66,29700.0,22.8533,22.8669,22.8533,22.8669,29700.0
2012-11-26 14:55:00,33.66,33.66,33.64,33.65,40400.0,22.8669,22.8669,22.8533,22.8601,40400.0
2012-11-26 15:00:00,33.65,33.65,33.63,33.64,68800.0,22.8601,22.8601,22.8465,22.8533,68800.0
2012-11-26 15:05:00,33.64,33.66,33.64,33.64,28300.0,22.8533,22.8669,22.8533,22.8533,28300.0
2012-11-26 15:10:00,33.65,33.65,33.64,33.64,30700.0,22.8601,22.8601,22.8533,22.8533,30700.0
2012-11-26 15:15:00,33.64,33.65,33.63,33.64,52100.0,22.8533,22.8601,22.8465,22.8533,52100.0
2012-11-26 15:20:00,33.63,33.66,33.63,33.66,18900.0,22.8465,22.8669,22.8465,22.8669,18900.0
2012-11-26 15:25:00,33.66,33.67,33.65,33.66,41900.0,22.8669,22.8737,22.8601,22.8669,41900.0
2012-11-26 15:30:00,33.66,33.66,33.63,33.65,41800.0,22.8669,22.8669,22.8465,22.8601,41800.0
2012-11-26 15:35:00,33.66,33.67,33.65,33.67,21000.0,22.8669,22.8737,22.8601,22.8737,21000.0
2012-11-26 15:40:00,33.67,33.68,33.66,33.67,41800.0,22.8737,22.8804,22.8669,22.8737,41800.0
2012-11-26 15:45:00,33.67,33.68,33.66,33.68,26100.0,22.8737,22.8804,22.8669,22.8804,26100.0
2012-11-26 15:50:00,33.68,33.69,33.66,33.68,37000.0,22.8804,22.8872,22.8669,22.8804,37000.0
2012-11-26 15:55:00,33.68,33.69,33.66,33.69,154300.0,22.8804,22.8872,22.8669,22.8872,154300.0
2012-11-27 09:30:00,33.62,33.62,33.56,33.59,49000.0,22.8397,22.8397,22.7989,22.8193,49000.0
2012-11-27 09:35:00,33.6,33.63,33.6,33.63,25200.0,22.8261,22.8465,22.8261,22.8465,25200.0
2012-11-27 09:40:00,33.63,33.65,33.63,33.65,9600.0,22.8465,22.8601,22.8465,22.8601,9600.0
2012-11-27 09:45:00,33.65,33.69,33.65,33.69,15300.0,22.8601,22.8872,22.8601,22.8872,15300.0
2012-11-27 09:50:00,33.7,33.7,33.68,33.68,17200.0,22.894,22.894,22.8804,22.8804,17200.0
2012-11-27 09:55:00,33.67,33.68,33.66,33.67,25400.0,22.8737,22.8804,22.8669,22.8737,25400.0
2012-11-27 10:00:00,33.68,33.69,33.64,33.64,19400.0,22.8804,22.8872,22.8533,22.8533,19400.0
2012-11-27 10:05:00,33.61,33.62,33.6,33.62,19400.0,22.8329,22.8397,22.8261,22.8397,19400.0
2012-11-27 10:10:00,33.62,33.63,33.59,33.6,16000.0,22.8397,22.8465,22.8193,22.8261,16000.0
2012-11-27 10:15:00,33.59,33.6,33.56,33.56,16400.0,22.8193,22.8261,22.7989,22.7989,16400.0
2012-11-27 10:20:00,33.57,33.59,33.55,33.55,25100.0,22.8057,22.8193,22.7921,22.7921,25100.0
2012-11-27 10:25:00,33.55,33.57,33.55,33.55,13100.0,22.7921,22.8057,22.7921,22.7921,13100.0
2012-11-27 10:30:00,33.55,33.55,33.5,33.54,49400.0,22.7921,22.7921,22.7582,22.7853,49400.0
2012-11-27 10:35:00,33.53,33.54,33.51,33.53,32600.0,22.7785,22.7853,22.765,22.7785,32600.0
2012-11-27 10:40:00,33.53,33.55,33.53,33.55,13900.0,22.7785,22.7921,22.7785,22.7921,13900.0
2012-11-27 10:45:00,33.54,33.57,33.53,33.57,30500.0,22.7853,22.8057,22.7785,22.8057,30500.0
2012-11-27 10:50:00,33.56,33.6,33.56,33.59,13200.0,22.7989,22.8261,22.7989,22.8193,13200.0
2012-11-27 10:55:00,33.6,33.6,33.57,33.57,14800.0,22.8261,22.8261,22.8057,22.8057,14800.0
2012-11-27 11:00:00,33.57,33.6,33.57,33.6,16900.0,22.8057,22.8261,22.8057,22.8261,16900.0
2012-11-27 11:05:00,33.6,33.61,33.59,33.61,39700.0,22.8261,22.8329,22.8193,22.8329,39700.0
2012-11-27 11:10:00,33.6,33.62,33.59,33.61,20900.0,22.8261,22.8397,22.8193,22.8329,20900.0
2012-11-27 11:15:00,33.61,33.61,33.59,33.6,14300.0,22.8329,22.8329,22.8193,22.8261,14300.0
2012-11-27 11:20:00,33.6,33.6,33.59,33.6,10700.0,22.8261,22.8261,22.8193,22.8261,10700.0
2012-11-27 11:25:00,33.6,33.6,33.58,33.6,38300.0,22.8261,22.8261,22.8125,22.8261,38300.0
2012-11-27 11:30:00,33.59,33.61,33.58,33.61,16100.0,22.8193,22.8329,22.8125,22.8329,16100.0
2012-11-27 11:35:00,33.61,33.67,33.61,33.67,36800.0,22.8329,22.8737,22.8329,22.8737,36800.0
2012-11-27 11:40:00,33.67,33.67,33.64,33.66,63400.0,22.8737,22.8737,22.8533,22.8669,63400.0
2012-11-27 11:45:00,33.66,33.67,33.65,33.66,21000.0,22.8669,22.8737,22.8601,22.8669,21000.0
2012-11-27 11:50:00,33.66,33.7,33.66,33.69,17700.0,22.8669,22.894,22.8669,22.8872,17700.0
2012-11-27 11:55:00,33.69,33.69,33.68,33.68,23900.0,22.8872,22.8872,22.8804,22.8804,23900.0
2012-11-27 12:00:00,33.69,33.71,33.69,33.7,16100.0,22.8872,22.9008,22.8872,22.894,16100.0
2012-11-27 12:05:00,33.7,33.7,33.69,33.69,20800.0,22.894,22.894,22.8872,22.8872,20800.0
2012-11-27 12:10:00,33.7,33.7,33.68,33.68,37800.0,22.894,22.894,22.8804,22.8804,37800.0
2012-11-27 12:15:00,33.68,33.68,33.66,33.66,8800.0,22.8804,22.8804,22.8669,22.8669,8800.0
2012-11-27 12:20:00,33.67,33.67,33.66,33.66,8600.0,22.8737,22.8737,22.8669,22.8669,8600.0
2012-11-27 12:25:00,33.66,33.67,33.65,33.66,25400.0,22.8669,22.8737,22.8601,22.8669,25400.0
2012-11-27 12:30:00,33.66,33.66,33.64,33.66,18100.0,22.8669,22.8669,22.8533,22.8669,18100.0
2012-11-27 12:35:00,33.65,33.66,33.65,33.66,11000.0,22.8601,22.8669,22.8601,22.8669,11000.0
2012-11-27 12:40:00,33.67,33.69,33.66,33.67,19400.0,22.8737,22.8872,22.8669,22.8737,19400.0
2012-11-27 12:45:00,33.68,33.69,33.67,33.68,10600.0,22.8804,22.8872,22.8737,22.8804,10600.0
2012-11-27 12:50:00,33.69,33.69,33.66,33.66,11700.0,22.8872,22.8872,22.8669,22.8669,11700.0
2012-11-27 12:55:00,33.66,33.67,33.66,33.66,7400.0,22.8669,22.8737,22.8669,22.8669,7400.0
2012-11-27 13:00:00,33.66,33.66,33.64,33.65,22800.0,22.8669,22.8669,22.8533,22.8601,22800.0
2012-11-27 13:05:00,33.65,33.67,33.64,33.65,11700.0,22.8601,22.8737,22.8533,22.8601,11700.0
2012-11-27 13:10:00,33.65,33.65,33.65,33.65,4500.0,22.8601,22.8601,22.8601,22.8601,4500.0
2012-11-27 13:15:00,33.65,33.67,33.65,33.67,20700.0,22.8601,22.8737,22.8601,22.8737,20700.0
2012-11-27 13:20:00,33.68,33.68,33.65,33.66,21800.0,22.8804,22.8804,22.8601,22.8669,21800.0
2012-11-27 13:25:00,33.66,33.66,33.63,33.65,22800.0,22.8669,22.8669,22.8465,22.8601,22800.0
2012-11-27 13:30:00,33.65,33.67,33.64,33.66,21200.0,22.8601,22.8737,22.8533,22.8669,21200.0
2012-11-27 13:35:00,33.66,33.68,33.66,33.66,17900.0,22.8669,22.8804,22.8669,22.8669,17900.0
2012-11-27 13:40:00,33.66,33.66,33.64,33.66,24000.0,22.8669,22.8669,22.8533,22.8669,24000.0
2012-11-27 13:45:00,33.66,33.67,33.66,33.67,6400.0,22.8669,22.8737,22.8669,22.8737,6400.0
2012-11-27 13:50:00,33.66,33.67,33.64,33.64,14100.0,22.8669,22.8737,22.8533,22.8533,14100.0
2012-11-27 13:55:00,33.65,33.66,33.64,33.65,9800.0,22.8601,22.8669,22.8533,22.8601,9800.0
2012-11-27 14:00:00,33.65,33.65,33.63,33.65,18100.0,22.8601,22.8601,22.8465,22.8601,18100.0
2012-11-27 14:05:00,33.65,33.65,33.64,33.65,22400.0,22.8601,22.8601,22.8533,22.8601,22400.0
2012-11-27 14:10:00,33.65,33.67,33.64,33.64,14500.0,22.8601,22.8737,22.8533,22.8533,14500.0
2012-11-27 14:15:00,33.65,33.67,33.65,33.66,11500.0,22.8601,22.8737,22.8601,22.8669,11500.0
2012-11-27 14:20:00,33.66,33.67,33.61,33.61,20200.0,22.8669,22.8737,22.8329,22.8329,20200.0
2012-11-27 14:25:00,33.6,33.61,33.57,33.58,32900.0,22.8261,22.8329,22.8057,22.8125,32900.0
2012-11-27 14:30:00,33.58,33.59,33.57,33.58,9900.0,22.8125,22.8193,22.8057,22.8125,9900.0
2012-11-27 14:35:00,33.57,33.58,33.56,33.58,14100.0,22.8057,22.8125,22.7989,22.8125,14100.0
2012-11-27 14:40:00,33.57,33.6,33.56,33.56,15200.0,22.8057,22.8261,22.7989,22.7989,15200.0
2012-11-27 14:45:00,33.57,33.58,33.55,33.57,14500.0,22.8057,22.8125,22.7921,22.8057,14500.0
2012-11-27 14:50:00,33.57,33.58,33.56,33.56,11700.0,22.8057,22.8125,22.7989,22.7989,11700.0
2012-11-27 14:55:00,33.57,33.6,33.56,33.59,33200.0,22.8057,22.8261,22.7989,22.8193,33200.0
2012-11-27 15:00:00,33.58,33.62,33.58,33.58,51900.0,22.8125,22.8397,22.8125,22.8125,51900.0
2012-11-27 15:05:00,33.58,33.61,33.58,33.61,16500.0,22.8125,22.8329,22.8125,22.8329,16500.0
2012-11-27 15:10:00,33.61,33.62,33.59,33.6,14400.0,22.8329,22.8397,22.8193,22.8261,14400.0
2012-11-27 15:15:00,33.6,33.61,33.59,33.59,12000.0,22.8261,22.8329,22.8193,22.8193,12000.0
2012-11-27 15:20:00,33.59,33.61,33.57,33.61,20100.0,22.8193,22.8329,22.8057,22.8329,20100.0
2012-11-27 15:25:00,33.6,33.61,33.59,33.6,71300.0,22.8261,22.8329,22.8193,22.8261,71300.0
2012-11-27 15:30:00,33.6,33.61,33.59,33.59,54500.0,22.8261,22.8329,22.8193,22.8193,54500.0
2012-11-27 15:35:00,33.59,33.59,33.55,33.56,24900.0,22.8193,22.8193,22.7921,22.7989,24900.0
2012-11-27 15:40:00,33.56,33.58,33.56,33.57,51000.0,22.7989,22.8125,22.7989,22.8057,51000.0
2012-11-27 15:45:00,33.57,33.58,33.54,33.58,30300.0,22.8057,22.8125,22.7853,22.8125,30300.0
2012-11-27 15:50:00,33.57,33.57,33.55,33.55,41300.0,22.8057,22.8057,22.7921,22.7921,41300.0
2012-11-27 15:55:00,33.55,33.55,33.5,33.52,275500.0,22.7921,22.7921,22.7582,22.7717,275500.0
2012-11-28 09:30:00,33.31,33.35,33.31,33.34,43200.0,22.6291,22.6563,22.6291,22.6495,43200.0
2012-11-28 09:35:00,33.34,33.35,33.32,33.34,31400.0,22.6495,22.6563,22.6359,22.6495,31400.0
2012-11-28 09:40:00,33.34,33.35,33.31,33.34,15200.0,22.6495,22.6563,22.6291,22.6495,15200.0
2012-11-28 09:45:00,33.33,33.34,33.31,33.32,15100.0,22.6427,22.6495,22.6291,22.6359,15100.0
2012-11-28 09:50:00,33.31,33.33,33.3,33.33,30800.0,22.6291,22.6427,22.6223,22.6427,30800.0
2012-11-28 09:55:00,33.32,33.36,33.32,33.35,13200.0,22.6359,22.6631,22.6359,22.6563,13200.0
2012-11-28 10:00:00,33.34,33.35,33.27,33.27,49500.0,22.6495,22.6563,22.6019,22.6019,49500.0
2012-11-28 10:05:00,33.28,33.3,33.27,33.29,17000.0,22.6087,22.6223,22.6019,22.6155,17000.0
2012-11-28 10:10:00,33.29,33.33,33.28,33.33,36000.0,22.6155,22.6427,22.6087,22.6427,36000.0
2012-11-28 10:15:00,33.33,33.35,33.32,33.35,33400.0,22.6427,22.6563,22.6359,22.6563,33400.0
2012-11-28 10:20:00,33.34,33.44,33.34,33.44,40700.0,22.6495,22.7174,22.6495,22.7174,40700.0
2012-11-28 10:25:00,33.44,33.44,33.4,33.41,25000.0,22.7174,22.7174,22.6902,22.697,25000.0
2012-11-28 10:30:00,33.42,33.46,33.42,33.46,11100.0,22.7038,22.731,22.7038,22.731,11100.0
2012-11-28 10:35:00,33.45,33.55,33.44,33.53,36800.0,22.7242,22.7921,22.7174,22.7785,36800.0
2012-11-28 10:40:00,33.53,33.54,33.5,33.51,11800.0,22.7785,22.7853,22.7582,22.765,11800.0
2012-11-28 10:45:00,33.52,33.57,33.52,33.52,36600.0,22.7717,22.8057,22.7717,22.7717,36600.0
2012-11-28 10:50:00,33.52,33.54,33.49,33.5,25800.0,22.7717,22.7853,22.7514,22.7582,25800.0
2012-11-28 10:55:00,33.5,33.51,33.5,33.5,4500.0,22.7582,22.765,22.7582,22.7582,4500.0
2012-11-28 11:00:00,33.49,33.52,33.49,33.49,11900.0,22.7514,22.7717,22.7514,22.7514,11900.0
2012-11-28 11:05:00,33.49,33.51,33.48,33.51,18700.0,22.7514,22.765,22.7446,22.765,18700.0
2012-11-28 11:10:00,33.52,33.55,33.51,33.54,9800.0,22.7717,22.7921,22.765,22.7853,9800.0
2012-11-28 11:15:00,33.54,33.61,33.54,33.61,16600.0,22.7853,22.8329,22.7853,22.8329,16600.0
2012-11-28 11:20:00,33.62,33.62,33.59,33.59,7300.0,22.8397,22.8397,22.8193,22.8193,7300.0
2012-11-28 11:25:00,33.59,33.61,33.59,33.61,12100.0,22.8193,22.8329,22.8193,22.8329,12100.0
2012-11-28 11:30:00,33.62,33.62,33.57,33.58,4700.0,22.8397,22.8397,22.8057,22.8125,4700.0
2012-11-28 11:35:00,33.59,33.6,33.58,33.6,10900.0,22.8193,22.8261,22.8125,22.8261,10900.0
2012-11-28 11:40:00,33.61,33.61,33.58,33.59,7200.0,22.8329,22.8329,22.8125,22.8193,7200.0
2012-11-28 11:45:00,33.59,33.6,33.58,33.59,4000.0,22.8193,22.8261,22.8125,22.8193,4000.0
2012-11-28 11:50:00,33.59,33.6,33.58,33.58,5300.0,22.8193,22.8261,22.8125,22.8125,5300.0
2012-11-28 11:55:00,33.59,33.6,33.58,33.58,31500.0,22.8193,22.8261,22.8125,22.8125,31500.0
2012-11-28 12:00:00,33.58,33.6,33.56,33.56,4300.0,22.8125,22.8261,22.7989,22.7989,4300.0
2012-11-28 12:05:00,33.55,33.56,33.53,33.56,13000.0,22.7921,22.7989,22.7785,22.7989,13000.0
2012-11-28 12:10:00,33.54,33.61,33.54,33.6,22900.0,22.7853,22.8329,22.7853,22.8261,22900.0
2012-11-28 12:15:00,33.6,33.67,33.6,33.66,33000.0,22.8261,22.8737,22.8261,22.8669,33000.0
2012-11-28 12:20:00,33.65,33.66,33.64,33.66,13300.0,22.8601,22.8669,22.8533,22.8669,13300.0
2012-11-28 12:25:00,33.67,33.68,33.65,33.67,54400.0,22.8737,22.8804,22.8601,22.8737,54400.0
2012-11-28 12:30:00,33.69,33.7,33.68,33.69,15600.0,22.8872,22.894,22.8804,22.8872,15600.0
2012-11-28 12:35:00,33.7,33.72,33.69,33.71,115100.0,22.894,22.9076,22.8872,22.9008,115100.0
2012-11-28 12:40:00,33.71,33.72,33.69,33.69,85600.0,22.9008,22.9076,22.8872,22.8872,85600.0
2012-11-28 12:45:00,33.69,33.7,33.67,33.68,7400.0,22.8872,22.894,22.8737,22.8804,7400.0
2012-11-28 12:50:00,33.68,33.68,33.68,33.68,4800.0,22.8804,22.8804,22.8804,22.8804,4800.0
2012-11-28 12:55:00,33.68,33.7,33.68,33.7,5000.0,22.8804,22.894,22.8804,22.894,5000.0
2012-11-28 13:00:00,33.7,33.7,33.67,33.67,8800.0,22.894,22.894,22.8737,22.8737,8800.0
2012-11-28 13:05:00,33.67,33.67,33.66,33.67,13700.0,22.8737,22.8737,22.8669,22.8737,13700.0
2012-11-28 13:10:00,33.66,33.68,33.66,33.67,8100.0,22.8669,22.8804,22.8669,22.8737,8100.0
2012-11-28 13:15:00,33.68,33.68,33.67,33.68,900.0,22.8804,22.8804,22.8737,22.8804,900.0
2012-11-28 13:20:00,33.66,33.68,33.66,33.68,4200.0,22.8669,22.8804,22.8669,22.8804,4200.0
2012-11-28 13:25:00,33.67,33.68,33.67,33.68,1400.0,22.8737,22.8804,22.8737,22.8804,1400.0
2012-11-28 13:30:00,33.69,33.71,33.69,33.7,2500.0,22.8872,22.9008,22.8872,22.894,2500.0
2012-11-28 13:35:00,33.71,33.73,33.7,33.73,6500.0,22.9008,22.9144,22.894,22.9144,6500.0
2012-11-28 13:40:00,33.72,33.73,33.72,33.72,6200.0,22.9076,22.9144,22.9076,22.9076,6200.0
2012-11-28 13:45:00,33.72,33.72,33.71,33.72,5800.0,22.9076,22.9076,22.9008,22.9076,5800.0
2012-11-28 13:50:00,33.72,33.72,33.71,33.71,9000.0,22.9076,22.9076,22.9008,22.9008,9000.0
2012-11-28 13:55:00,33.71,33.73,33.68,33.72,92300.0,22.9008,22.9144,22.8804,22.9076,92300.0
2012-11-28 14:00:00,33.72,33.72,33.7,33.7,22800.0,22.9076,22.9076,22.894,22.894,22800.0
2012-11-28 14:05:00,33.7,33.71,33.7,33.71,2800.0,22.894,22.9008,22.894,22.9008,2800.0
2012-11-28 14:10:00,33.71,33.71,33.69,33.7,5000.0,22.9008,22.9008,22.8872,22.894,5000.0
2012-11-28 14:15:00,33.7,33.71,33.69,33.7,15700.0,22.894,22.9008,22.8872,22.894,15700.0
2012-11-28 14:20:00,33.7,33.7,33.68,33.69,18200.0,22.894,22.894,22.8804,22.8872,18200.0
2012-11-28 14:25:00,33.69,33.69,33.68,33.69,22100.0,22.8872,22.8872,22.8804,22.8872,22100.0
2012-11-28 14:30:00,33.69,33.72,33.68,33.71,46000.0,22.8872,22.9076,22.8804,22.9008,46000.0
2012-11-28 14:35:00,33.7,33.72,33.7,33.72,9900.0,22.894,22.9076,22.894,22.9076,9900.0
2012-11-28 14:40:00,33.72,33.73,33.71,33.71,23700.0,22.9076,22.9144,22.9008,22.9008,23700.0
2012-11-28 14:45:00,33.72,33.72,33.68,33.69,144500.0,22.9076,22.9076,22.8804,22.8872,144500.0
2012-11-28 14:50:00,33.7,33.7,33.69,33.69,57600.0,22.894,22.894,22.8872,22.8872,57600.0
2012-11-28 14:55:00,33.69,33.71,33.69,33.7,27200.0,22.8872,22.9008,22.8872,22.894,27200.0
2012-11-28 15:00:00,33.7,33.72,33.7,33.71,18800.0,22.894,22.9076,22.894,22.9008,18800.0
2012-11-28 15:05:00,33.71,33.73,33.7,33.73,13300.0,22.9008,22.9144,22.894,22.9144,13300.0
2012-11-28 15:10:00,33.73,33.73,33.71,33.72,6800.0,22.9144,22.9144,22.9008,22.9076,6800.0
2012-11-28 15:15:00,33.72,33.73,33.71,33.72,15900.0,22.9076,22.9144,22.9008,22.9076,15900.0
2012-11-28 15:20:00,33.72,33.73,33.71,33.73,10700.0,22.9076,22.9144,22.9008,22.9144,10700.0
2012-11-28 15:25:00,33.74,33.78,33.74,33.77,13100.0,22.9212,22.9484,22.9212,22.9416,13100.0
2012-11-28 15:30:00,33.77,33.79,33.76,33.78,21500.0,22.9416,22.9552,22.9348,22.9484,21500.0
2012-11-28 15:35:00,33.78,33.78,33.77,33.77,24300.0,22.9484,22.9484,22.9416,22.9416,24300.0
2012-11-28 15:40:00,33.77,33.77,33.75,33.76,32400.0,22.9416,22.9416,22.928,22.9348,32400.0
2012-11-28 15:45:00,33.77,33.78,33.76,33.76,38900.0,22.9416,22.9484,22.9348,22.9348,38900.0
2012-11-28 15:50:00,33.77,33.78,33.77,33.78,16800.0,22.9416,22.9484,22.9416,22.9484,16800.0
2012-11-28 15:55:00,33.78,33.78,33.76,33.77,34300.0,22.9484,22.9484,22.9348,22.9416,34300.0
2012-11-29 09:30:00,34.02,34.09,34.0,34.09,27300.0,23.1114,23.159,23.0978,23.159,27300.0
2012-11-29 09:35:00,34.09,34.09,34.07,34.08,55200.0,23.159,23.159,23.1454,23.1522,55200.0
2012-11-29 09:40:00,34.08,34.11,34.08,34.08,86700.0,23.1522,23.1726,23.1522,23.1522,86700.0
2012-11-29 09:45:00,34.08,34.1,34.05,34.05,67900.0,23.1522,23.1658,23.1318,23.1318,67900.0
2012-11-29 09:50:00,34.05,34.08,34.05,34.06,33600.0,23.1318,23.1522,23.1318,23.1386,33600.0
2012-11-29 09:55:00,34.06,34.11,34.06,34.1,47900.0,23.1386,23.1726,23.1386,23.1658,47900.0
2012-11-29 10:00:00,34.1,34.15,34.1,34.12,32900.0,23.1658,23.1997,23.1658,23.1794,32900.0
2012-11-29 10:05:00,34.11,34.11,34.03,34.03,20100.0,23.1726,23.1726,23.1182,23.1182,20100.0
2012-11-29 10:10:00,34.04,34.06,33.99,34.03,53900.0,23.125,23.1386,23.091,23.1182,53900.0
2012-11-29 10:15:00,34.04,34.05,34.01,34.02,46800.0,23.125,23.1318,23.1046,23.1114,46800.0
2012-11-29 10:20:00,34.02,34.03,34.0,34.02,34100.0,23.1114,23.1182,23.0978,23.1114,34100.0
2012-11-29 10:25:00,34.03,34.06,34.01,34.03,28600.0,23.1182,23.1386,23.1046,23.1182,28600.0
2012-11-29 10:30:00,34.02,34.02,33.99,34.0,45500.0,23.1114,23.1114,23.091,23.0978,45500.0
2012-11-29 10:35:00,34.0,34.03,33.98,34.02,18500.0,23.0978,23.1182,23.0842,23.1114,18500.0
2012-11-29 10:40:00,34.02,34.05,34.02,34.05,11900.0,23.1114,23.1318,23.1114,23.1318,11900.0
2012-11-29 10:45:00,34.06,34.07,34.04,34.06,38400.0,23.1386,23.1454,23.125,23.1386,38400.0
2012-11-29 10:50:00,34.07,34.09,34.06,34.08,13000.0,23.1454,23.159,23.1386,23.1522,13000.0
2012-11-29 10:55:00,34.08,34.09,34.08,34.08,32400.0,23.1522,23.159,23.1522,23.1522,32400.0
2012-11-29 11:00:00,34.08,34.1,34.07,34.09,29400.0,23.1522,23.1658,23.1454,23.159,29400.0
2012-11-29 11:05:00,34.08,34.09,34.08,34.09,16700.0,23.1522,23.159,23.1522,23.159,16700.0
2012-11-29 11:10:00,34.09,34.12,34.09,34.11,57200.0,23.159,23.1794,23.159,23.1726,57200.0
2012-11-29 11:15:00,34.11,34.12,34.09,34.09,13100.0,23.1726,23.1794,23.159,23.159,13100.0
2012-11-29 11:20:00,34.1,34.11,34.09,34.09,12800.0,23.1658,23.1726,23.159,23.159,12800.0
2012-11-29 11:25:00,34.09,34.09,34.07,34.08,38400.0,23.159,23.159,23.1454,23.1522,38400.0
2012-11-29 11:30:00,34.08,34.09,34.07,34.08,17600.0,23.1522,23.159,23.1454,23.1522,17600.0
2012-11-29 11:35:00,34.07,34.07,34.05,34.06,9600.0,23.1454,23.1454,23.1318,23.1386,9600.0
2012-11-29 11:40:00,34.06,34.06,33.9,33.94,122400.0,23.1386,23.1386,23.0299,23.0571,122400.0
2012-11-29 11:45:00,33.93,33.95,33.91,33.95,52500.0,23.0503,23.0639,23.0367,23.0639,52500.0
2012-11-29 11:50:00,33.96,33.99,33.94,33.98,18300.0,23.0707,23.091,23.0571,23.0842,18300.0
2012-11-29 11:55:00,33.98,33.99,33.94,33.96,17500.0,23.0842,23.091,23.0571,23.0707,17500.0
2012-11-29 12:00:00,33.98,33.98,33.95,33.98,5400.0,23.0842,23.0842,23.0639,23.0842,5400.0
2012-11-29 12:05:00,33.97,33.99,33.94,33.98,19400.0,23.0775,23.091,23.0571,23.0842,19400.0
2012-11-29 12:10:00,33.98,34.05,33.97,34.03,36400.0,23.0842,23.1318,23.0775,23.1182,36400.0
2012-11-29 12:15:00,34.03,34.04,34.03,34.04,39600.0,23.1182,23.125,23.1182,23.125,39600.0
2012-11-29 12:20:00,34.03,34.06,34.03,34.06,9800.0,23.1182,23.1386,23.1182,23.1386,9800.0
2012-11-29 12:25:00,34.05,34.06,34.04,34.05,3900.0,23.1318,23.1386,23.125,23.1318,3900.0
2012-11-29 12:30:00,34.05,34.05,34.04,34.05,1100.0,23.1318,23.1318,23.125,23.1318,1100.0
2012-11-29 12:35:00,34.05,34.05,34.05,34.05,500.0,23.1318,23.1318,23.1318,23.1318,500.0
2012-11-29 12:40:00,34.04,34.05,34.03,34.04,22700.0,23.125,23.1318,23.1182,23.125,22700.0
2012-11-29 12:45:00,34.04,34.05,34.03,34.05,7500.0,23.125,23.1318,23.1182,23.1318,7500.0
2012-11-29 12:50:00,34.05,34.06,34.05,34.05,4400.0,23.1318,23.1386,23.1318,23.1318,4400.0
2012-11-29 12:55:00,34.05,34.05,34.04,34.04,14200.0,23.1318,23.1318,23.125,23.125,14200.0
2012-11-29 13:00:00,34.05,34.07,34.05,34.06,9700.0,23.1318,23.1454,23.1318,23.1386,9700.0
2012-11-29 13:05:00,34.05,34.06,34.04,34.05,8700.0,23.1318,23.1386,23.125,23.1318,8700.0
2012-11-29 13:10:00,34.05,34.05,34.03,34.04,4400.0,23.1318,23.1318,23.1182,23.125,4400.0
2012-11-29 13:15:00,34.04,34.06,34.03,34.06,4500.0,23.125,23.1386,23.1182,23.1386,4500.0
2012-11-29 13:20:00,34.06,34.07,34.05,34.06,2900.0,23.1386,23.1454,23.1318,23.1386,2900.0
2012-11-29 13:25:00,34.07,34.07,34.06,34.07,4200.0,23.1454,23.1454,23.1386,23.1454,4200.0
2012-11-29 13:30:00,34.08,34.1,34.08,34.1,13500.0,23.1522,23.1658,23.1522,23.1658,13500.0
2012-11-29 13:35:00,34.1,34.11,34.1,34.1,5300.0,23.1658,23.1726,23.1658,23.1658,5300.0
2012-11-29 13:40:00,34.11,34.11,34.08,34.08,3200.0,23.1726,23.1726,23.1522,23.1522,3200.0
2012-11-29 13:45:00,34.09,34.11,34.09,34.11,1600.0,23.159,23.1726,23.159,23.1726,1600.0
2012-11-29 13:50:00,34.1,34.11,34.1,34.11,4400.0,23.1658,23.1726,23.1658,23.1726,4400.0
2012-11-29 13:55:00,34.12,34.12,34.1,34.1,2400.0,23.1794,23.1794,23.1658,23.1658,2400.0
2012-11-29 14:00:00,34.1,34.1,34.09,34.09,11900.0,23.1658,23.1658,23.159,23.159,11900.0
2012-11-29 14:05:00,34.1,34.1,34.09,34.09,10400.0,23.1658,23.1658,23.159,23.159,10400.0
2012-11-29 14:10:00,34.09,34.1,34.08,34.09,14500.0,23.159,23.1658,23.1522,23.159,14500.0
2012-11-29 14:15:00,34.09,34.1,34.08,34.09,14700.0,23.159,23.1658,23.1522,23.159,14700.0
2012-11-29 14:20:00,34.09,34.1,34.08,34.1,13900.0,23.159,23.1658,23.1522,23.1658,13900.0
2012-11-29 14:25:00,34.1,34.1,34.08,34.08,26200.0,23.1658,23.1658,23.1522,23.1522,26200.0
2012-11-29 14:30:00,34.07,34.09,34.07,34.09,4800.0,23.1454,23.159,23.1454,23.159,4800.0
2012-11-29 14:35:00,34.09,34.1,34.08,34.1,15400.0,23.159,23.1658,23.1522,23.1658,15400.0
2012-11-29 14:40:00,34.09,34.1,34.08,34.1,9900.0,23.159,23.1658,23.1522,23.1658,9900.0
2012-11-29 14:45:00,34.09,34.11,34.08,34.1,14900.0,23.159,23.1726,23.1522,23.1658,14900.0
2012-11-29 14:50:00,34.09,34.1,34.09,34.1,6600.0,23.159,23.1658,23.159,23.1658,6600.0
2012-11-29 14:55:00,34.1,34.1,34.09,34.09,6800.0,23.1658,23.1658,23.159,23.159,6800.0
2012-11-29 15:00:00,34.1,34.1,34.08,34.09,8800.0,23.1658,23.1658,23.1522,23.159,8800.0
2012-11-29 15:05:00,34.09,34.09,34.07,34.08,18000.0,23.159,23.159,23.1454,23.1522,18000.0
2012-11-29 15:10:00,34.08,34.08,34.06,34.07,20800.0,23.1522,23.1522,23.1386,23.1454,20800.0
2012-11-29 15:15:00,34.06,34.08,34.06,34.08,23700.0,23.1386,23.1522,23.1386,23.1522,23700.0
2012-11-29 15:20:00,34.08,34.08,34.05,34.05,12000.0,23.1522,23.1522,23.1318,23.1318,12000.0
2012-11-29 15:25:00,34.06,34.08,34.06,34.07,13200.0,23.1386,23.1522,23.1386,23.1454,13200.0
2012-11-29 15:30:00,34.08,34.09,34.07,34.09,8400.0,23.1522,23.159,23.1454,23.159,8400.0
2012-11-29 15:35:00,34.09,34.09,34.07,34.08,8600.0,23.159,23.159,23.1454,23.1522,8600.0
2012-11-29 15:40:00,34.08,34.11,34.08,34.11,11300.0,23.1522,23.1726,23.1522,23.1726,11300.0
2012-11-29 15:45:00,34.12,34.12,34.1,34.12,15800.0,23.1794,23.1794,23.1658,23.1794,15800.0
2012-11-29 15:50:00,34.12,34.12,34.09,34.11,25200.0,23.1794,23.1794,23.159,23.1726,25200.0
2012-11-29 15:55:00,34.11,34.11,34.07,34.08,41500.0,23.1726,23.1726,23.1454,23.1522,41500.0
2012-11-30 09:30:00,34.12,34.14,34.1,34.12,36400.0,23.1794,23.1929,23.1658,23.1794,36400.0
2012-11-30 09:35:00,34.11,34.12,34.09,34.11,13900.0,23.1726,23.1794,23.159,23.1726,13900.0
2012-11-30 09:40:00,34.12,34.16,34.12,34.15,21000.0,23.1794,23.2065,23.1794,23.1997,21000.0
2012-11-30 09:45:00,34.14,34.15,34.1,34.12,19800.0,23.1929,23.1997,23.1658,23.1794,19800.0
2012-11-30 09:50:00,34.12,34.15,34.12,34.14,19200.0,23.1794,23.1997,23.1794,23.1929,19200.0
2012-11-30 09:55:00,34.16,34.18,34.16,34.16,12300.0,23.2065,23.2201,23.2065,23.2065,12300.0
2012-11-30 10:00:00,34.17,34.23,34.17,34.22,27800.0,23.2133,23.2541,23.2133,23.2473,27800.0
2012-11-30 10:05:00,34.22,34.23,34.19,34.2,19600.0,23.2473,23.2541,23.2269,23.2337,19600.0
2012-11-30 10:10:00,34.19,34.22,34.18,34.22,15400.0,23.2269,23.2473,23.2201,23.2473,15400.0
2012-11-30 10:15:00,34.21,34.21,34.19,34.2,21400.0,23.2405,23.2405,23.2269,23.2337,21400.0
2012-11-30 10:20:00,34.2,34.21,34.19,34.21,12500.0,23.2337,23.2405,23.2269,23.2405,12500.0
2012-11-30 10:25:00,34.21,34.21,34.17,34.19,47000.0,23.2405,23.2405,23.2133,23.2269,47000.0
2012-11-30 10:30:00,34.18,34.19,34.18,34.18,400.0,23.2201,23.2269,23.2201,23.2201,400.0
2012-11-30 10:35:00,34.18,34.18,34.14,34.14,4500.0,23.2201,23.2201,23.1929,23.1929,4500.0
2012-11-30 10:40:00,34.13,34.15,34.13,34.15,33200.0,23.1862,23.1997,23.1862,23.1997,33200.0
2012-11-30 10:45:00,34.15,34.15,34.11,34.11,10700.0,23.1997,23.1997,23.1726,23.1726,10700.0
2012-11-30 10:50:00,34.11,34.11,34.08,34.1,8500.0,23.1726,23.1726,23.1522,23.1658,8500.0
2012-11-30 10:55:00,34.11,34.16,34.11,34.16,3900.0,23.1726,23.2065,23.1726,23.2065,3900.0
2012-11-30 11:00:00,34.16,34.16,34.15,34.16,9800.0,23.2065,23.2065,23.1997,23.2065,9800.0
2012-11-30 11:05:00,34.16,34.16,34.14,34.15,6400.0,23.2065,23.2065,23.1929,23.1997,6400.0
2012-11-30 11:10:00,34.15,34.17,34.14,34.16,25900.0,23.1997,23.2133,23.1929,23.2065,25900.0
2012-11-30 11:15:00,34.16,34.16,34.13,34.13,13800.0,23.2065,23.2065,23.1862,23.1862,13800.0
2012-11-30 11:20:00,34.12,34.13,34.11,34.13,4800.0,23.1794,23.1862,23.1726,23.1862,4800.0
2012-11-30 11:25:00,34.13,34.13,34.1,34.1,34000.0,23.1862,23.1862,23.1658,23.1658,34000.0
2012-11-30 11:30:00,34.09,34.11,34.06,34.06,19800.0,23.159,23.1726,23.1386,23.1386,19800.0
2012-11-30 11:35:00,34.06,34.07,34.05,34.06,10800.0,23.1386,23.1454,23.1318,23.1386,10800.0
2012-11-30 11:40:00,34.07,34.08,34.07,34.07,7900.0,23.1454,23.1522,23.1454,23.1454,7900.0
2012-11-30 11:45:00,34.09,34.1,34.08,34.08,9600.0,23.159,23.1658,23.1522,23.1522,9600.0
2012-11-30 11:50:00,34.08,34.1,34.07,34.1,16400.0,23.1522,23.1658,23.1454,23.1658,16400.0
2012-11-30 11:55:00,34.1,34.11,34.09,34.1,5600.0,23.1658,23.1726,23.159,23.1658,5600.0
2012-11-30 12:00:00,34.11,34.12,34.1,34.1,8500.0,23.1726,23.1794,23.1658,23.1658,8500.0
2012-11-30 12:05:00,34.1,34.11,34.1,34.1,7500.0,23.1658,23.1726,23.1658,23.1658,7500.0
2012-11-30 12:10:00,34.11,34.11,34.1,34.11,7700.0,23.1726,23.1726,23.1658,23.1726,7700.0
2012-11-30 12:15:00,34.11,34.12,34.1,34.1,9000.0,23.1726,23.1794,23.1658,23.1658,9000.0
2012-11-30 12:20:00,34.11,34.11,34.09,34.11,8600.0,23.1726,23.1726,23.159,23.1726,8600.0
2012-11-30 12:25:00,34.11,34.12,34.11,34.11,6800.0,23.1726,23.1794,23.1726,23.1726,6800.0
2012-11-30 12:30:00,34.12,34.13,34.12,34.12,6600.0,23.1794,23.1862,23.1794,23.1794,6600.0
2012-11-30 12:35:00,34.13,34.14,34.12,34.12,22800.0,23.1862,23.1929,23.1794,23.1794,22800.0
2012-11-30 12:40:00,34.12,34.13,34.11,34.12,6900.0,23.1794,23.1862,23.1726,23.1794,6900.0
2012-11-30 12:45:00,34.11,34.12,34.08,34.11,24900.0,23.1726,23.1794,23.1522,23.1726,24900.0
2012-11-30 12:50:00,34.11,34.11,34.08,34.1,19100.0,23.1726,23.1726,23.1522,23.1658,19100.0
2012-11-30 12:55:00,34.1,34.1,34.09,34.1,8200.0,23.1658,23.1658,23.159,23.1658,8200.0
2012-11-30 13:00:00,34.09,34.11,34.09,34.1,19300.0,23.159,23.1726,23.159,23.1658,19300.0
2012-11-30 13:05:00,34.1,34.12,34.1,34.12,87200.0,23.1658,23.1794,23.1658,23.1794,87200.0
2012-11-30 13:10:00,34.12,34.12,34.1,34.1,22900.0,23.1794,23.1794,23.1658,23.1658,22900.0
2012-11-30 13:15:00,34.1,34.11,34.09,34.09,10400.0,23.1658,23.1726,23.159,23.159,10400.0
2012-11-30 13:20:00,34.09,34.13,34.09,34.13,14400.0,23.159,23.1862,23.159,23.1862,14400.0
2012-11-30 13:25:00,34.13,34.14,34.11,34.13,24800.0,23.1862,23.1929,23.1726,23.1862,24800.0
2012-11-30 13:30:00,34.13,34.13,34.12,34.13,16600.0,23.1862,23.1862,23.1794,23.1862,16600.0
2012-11-30 13:35:00,34.12,34.13,34.11,34.12,16700.0,23.1794,23.1862,23.1726,23.1794,16700.0
2012-11-30 13:40:00,34.12,34.12,34.1,34.11,10400.0,23.1794,23.1794,23.1658,23.1726,10400.0
2012-11-30 13:45:00,34.11,34.12,34.11,34.12,6300.0,23.1726,23.1794,23.1726,23.1794,6300.0
2012-11-30 13:50:00,34.12,34.14,34.12,34.12,432200.0,23.1794,23.1929,23.1794,23.1794,432200.0
2012-11-30 13:55:00,34.12,34.14,34.12,34.13,14400.0,23.1794,23.1929,23.1794,23.1862,14400.0
2012-11-30 14:00:00,34.13,34.13,34.12,34.13,6900.0,23.1862,23.1862,23.1794,23.1862,6900.0
2012-11-30 14:05:00,34.13,34.14,34.12,34.13,10500.0,23.1862,23.1929,23.1794,23.1862,10500.0
2012-11-30 14:10:00,34.13,34.13,34.12,34.12,22600.0,23.1862,23.1862,23.1794,23.1794,22600.0
2012-11-30 14:15:00,34.13,34.13,34.11,34.12,13800.0,23.1862,23.1862,23.1726,23.1794,13800.0
2012-11-30 14:20:00,34.12,34.14,34.12,34.14,20800.0,23.1794,23.1929,23.1794,23.1929,20800.0
2012-11-30 14:25:00,34.14,34.16,34.13,34.14,18100.0,23.1929,23.2065,23.1862,23.1929,18100.0
2012-11-30 14:30:00,34.14,34.15,34.14,34.14,44800.0,23.1929,23.1997,23.1929,23.1929,44800.0
2012-11-30 14:35:00,34.13,34.14,34.11,34.11,22200.0,23.1862,23.1929,23.1726,23.1726,22200.0
2012-11-30 14:40:00,34.12,34.12,34.11,34.12,12800.0,23.1794,23.1794,23.1726,23.1794,12800.0
2012-11-30 14:45:00,34.12,34.12,34.09,34.09,45400.0,23.1794,23.1794,23.159,23.159,45400.0
2012-11-30 14:50:00,34.09,34.1,34.09,34.09,26700.0,23.159,23.1658,23.159,23.159,26700.0
2012-11-30 14:55:00,34.09,34.09,34.08,34.09,18600.0,23.159,23.159,23.1522,23.159,18600.0
2012-11-30 15:00:00,34.08,34.08,34.07,34.08,28400.0,23.1522,23.1522,23.1454,23.1522,28400.0
2012-11-30 15:05:00,34.09,34.09,34.08,34.09,13300.0,23.159,23.159,23.1522,23.159,13300.0
2012-11-30 15:10:00,34.09,34.13,34.09,34.1,148600.0,23.159,23.1862,23.159,23.1658,148600.0
2012-11-30 15:15:00,34.11,34.13,34.1,34.1,18400.0,23.1726,23.1862,23.1658,23.1658,18400.0
2012-11-30 15:20:00,34.11,34.14,34.11,34.11,24600.0,23.1726,23.1929,23.1726,23.1726,24600.0
2012-11-30 15:25:00,34.11,34.13,34.1,34.11,50200.0,23.1726,23.1862,23.1658,23.1726,50200.0
2012-11-30 15:30:00,34.11,34.12,34.1,34.11,25500.0,23.1726,23.1794,23.1658,23.1726,25500.0
2012-11-30 15:35:00,34.11,34.12,34.11,34.11,87400.0,23.1726,23.1794,23.1726,23.1726,87400.0
2012-11-30 15:40:00,34.12,34.12,34.09,34.09,112900.0,23.1794,23.1794,23.159,23.159,112900.0
2012-11-30 15:45:00,34.1,34.14,34.09,34.13,57700.0,23.1658,23.1929,23.159,23.1862,57700.0
2012-11-30 15:50:00,34.14,34.17,34.13,34.16,20500.0,23.1929,23.2133,23.1862,23.2065,20500.0
2012-11-30 15:55:00,34.16,34.17,34.11,34.11,112200.0,23.2065,23.2133,23.1726,23.1726,112200.0
2012-12-03 09:30:00,34.25,34.3,34.25,34.3,102600.0,23.2677,23.3016,23.2677,23.3016,102600.0
2012-12-03 09:35:00,34.3,34.31,34.29,34.3,22900.0,23.3016,23.3084,23.2948,23.3016,22900.0
2012-12-03 09:40:00,34.3,34.31,34.27,34.28,36400.0,23.3016,23.3084,23.2813,23.2881,36400.0
2012-12-03 09:45:00,34.27,34.27,34.25,34.27,12200.0,23.2813,23.2813,23.2677,23.2813,12200.0
2012-12-03 09:50:00,34.26,34.27,34.25,34.25,16400.0,23.2745,23.2813,23.2677,23.2677,16400.0
2012-12-03 09:55:00,34.25,34.27,34.25,34.27,3600.0,23.2677,23.2813,23.2677,23.2813,3600.0
2012-12-03 10:00:00,34.25,34.26,34.18,34.24,96800.0,23.2677,23.2745,23.2201,23.2609,96800.0
2012-12-03 10:05:00,34.23,34.25,34.22,34.23,6000.0,23.2541,23.2677,23.2473,23.2541,6000.0
2012-12-03 10:10:00,34.23,34.25,34.23,34.23,103900.0,23.2541,23.2677,23.2541,23.2541,103900.0
2012-12-03 10:15:00,34.23,34.24,34.22,34.22,22700.0,23.2541,23.2609,23.2473,23.2473,22700.0
2012-12-03 10:20:00,34.23,34.26,34.23,34.26,133700.0,23.2541,23.2745,23.2541,23.2745,133700.0
2012-12-03 10:25:00,34.25,34.25,34.22,34.22,39000.0,23.2677,23.2677,23.2473,23.2473,39000.0
2012-12-03 10:30:00,34.23,34.23,34.2,34.2,46400.0,23.2541,23.2541,23.2337,23.2337,46400.0
2012-12-03 10:35:00,34.21,34.21,34.18,34.2,15800.0,23.2405,23.2405,23.2201,23.2337,15800.0
2012-12-03 10:40:00,34.2,34.22,34.2,34.21,30100.0,23.2337,23.2473,23.2337,23.2405,30100.0
2012-12-03 10:45:00,34.21,34.22,34.18,34.22,39900.0,23.2405,23.2473,23.2201,23.2473,39900.0
2012-12-03 10:50:00,34.23,34.23,34.17,34.17,23900.0,23.2541,23.2541,23.2133,23.2133,23900.0
2012-12-03 10:55:00,34.18,34.2,34.17,34.19,13500.0,23.2201,23.2337,23.2133,23.2269,13500.0
2012-12-03 11:00:00,34.19,34.19,34.17,34.17,67000.0,23.2269,23.2269,23.2133,23.2133,67000.0
2012-12-03 11:05:00,34.17,34.19,34.17,34.18,47900.0,23.2133,23.2269,23.2133,23.2201,47900.0
2012-12-03 11:10:00,34.19,34.22,34.19,34.21,19000.0,23.2269,23.2473,23.2269,23.2405,19000.0
2012-12-03 11:15:00,34.2,34.22,34.19,34.22,17100.0,23.2337,23.2473,23.2269,23.2473,17100.0
2012-12-03 11:20:00,34.22,34.22,34.19,34.19,4700.0,23.2473,23.2473,23.2269,23.2269,4700.0
2012-12-03 11:25:00,34.19,34.22,34.19,34.21,116300.0,23.2269,23.2473,23.2269,23.2405,116300.0
2012-12-03 11:30:00,34.21,34.22,34.17,34.21,30400.0,23.2405,23.2473,23.2133,23.2405,30400.0
2012-12-03 11:35:00,34.21,34.22,34.2,34.22,20000.0,23.2405,23.2473,23.2337,23.2473,20000.0
2012-12-03 11:40:00,34.22,34.23,34.2,34.22,14100.0,23.2473,23.2541,23.2337,23.2473,14100.0
2012-12-03 11:45:00,34.22,34.24,34.22,34.23,14700.0,23.2473,23.2609,23.2473,23.2541,14700.0
2012-12-03 11:50:00,34.24,34.26,34.24,34.26,19700.0,23.2609,23.2745,23.2609,23.2745,19700.0
2012-12-03 11:55:00,34.26,34.27,34.25,34.25,44800.0,23.2745,23.2813,23.2677,23.2677,44800.0
2012-12-03 12:00:00,34.25,34.26,34.25,34.26,7600.0,23.2677,23.2745,23.2677,23.2745,7600.0
2012-12-03 12:05:00,34.27,34.28,34.26,34.27,12800.0,23.2813,23.2881,23.2745,23.2813,12800.0
2012-12-03 12:10:00,34.27,34.28,34.27,34.27,87500.0,23.2813,23.2881,23.2813,23.2813,87500.0
2012-12-03 12:15:00,34.27,34.28,34.25,34.27,18900.0,23.2813,23.2881,23.2677,23.2813,18900.0
2012-12-03 12:20:00,34.27,34.28,34.26,34.28,28600.0,23.2813,23.2881,23.2745,23.2881,28600.0
2012-12-03 12:25:00,34.28,34.28,34.26,34.26,10700.0,23.2881,23.2881,23.2745,23.2745,10700.0
2012-12-03 12:30:00,34.28,34.29,34.27,34.28,14200.0,23.2881,23.2948,23.2813,23.2881,14200.0
2012-12-03 12:35:00,34.28,34.28,34.27,34.27,4200.0,23.2881,23.2881,23.2813,23.2813,4200.0
2012-12-03 12:40:00,34.26,34.27,34.25,34.26,13400.0,23.2745,23.2813,23.2677,23.2745,13400.0
2012-12-03 12:45:00,34.26,34.26,34.24,34.25,14400.0,23.2745,23.2745,23.2609,23.2677,14400.0
2012-12-03 12:50:00,34.24,34.26,34.24,34.25,13100.0,23.2609,23.2745,23.2609,23.2677,13100.0
2012-12-03 12:55:00,34.25,34.25,34.24,34.24,3600.0,23.2677,23.2677,23.2609,23.2609,3600.0
2012-12-03 13:00:00,34.23,34.23,34.21,34.21,22700.0,23.2541,23.2541,23.2405,23.2405,22700.0
2012-12-03 13:05:00,34.22,34.23,34.21,34.21,13800.0,23.2473,23.2541,23.2405,23.2405,13800.0
2012-12-03 13:10:00,34.21,34.24,34.2,34.24,28700.0,23.2405,23.2609,23.2337,23.2609,28700.0
2012-12-03 13:15:00,34.23,34.23,34.21,34.23,7600.0,23.2541,23.2541,23.2405,23.2541,7600.0
2012-12-03 13:20:00,34.23,34.23,34.22,34.22,5200.0,23.2541,23.2541,23.2473,23.2473,5200.0
2012-12-03 13:25:00,34.23,34.23,34.22,34.23,5500.0,23.2541,23.2541,23.2473,23.2541,5500.0
2012-12-03 13:30:00,34.22,34.22,34.2,34.2,16600.0,23.2473,23.2473,23.2337,23.2337,16600.0
2012-12-03 13:35:00,34.2,34.2,34.16,34.17,21800.0,23.2337,23.2337,23.2065,23.2133,21800.0
2012-12-03 13:40:00,34.18,34.18,34.17,34.18,6400.0,23.2201,23.2201,23.2133,23.2201,6400.0
2012-12-03 13:45:00,34.17,34.18,34.17,34.17,2000.0,23.2133,23.2201,23.2133,23.2133,2000.0
2012-12-03 13:50:00,34.17,34.19,34.17,34.17,20300.0,23.2133,23.2269,23.2133,23.2133,20300.0
2012-12-03 13:55:00,34.18,34.19,34.18,34.18,26800.0,23.2201,23.2269,23.2201,23.2201,26800.0
2012-12-03 14:00:00,34.18,34.19,34.17,34.19,7600.0,23.2201,23.2269,23.2133,23.2269,7600.0
2012-12-03 14:05:00,34.19,34.2,34.18,34.19,40200.0,23.2269,23.2337,23.2201,23.2269,40200.0
2012-12-03 14:10:00,34.2,34.2,34.18,34.19,23400.0,23.2337,23.2337,23.2201,23.2269,23400.0
2012-12-03 14:15:00,34.2,34.2,34.18,34.19,33700.0,23.2337,23.2337,23.2201,23.2269,33700.0
2012-12-03 14:20:00,34.19,34.19,34.17,34.18,18900.0,23.2269,23.2269,23.2133,23.2201,18900.0
2012-12-03 14:25:00,34.17,34.18,34.16,34.16,9300.0,23.2133,23.2201,23.2065,23.2065,9300.0
2012-12-03 14:30:00,34.16,34.18,34.16,34.18,25400.0,23.2065,23.2201,23.2065,23.2201,25400.0
2012-12-03 14:35:00,34.18,34.18,34.16,34.16,7800.0,23.2201,23.2201,23.2065,23.2065,7800.0
2012-12-03 14:40:00,34.15,34.15,34.14,34.14,3500.0,23.1997,23.1997,23.1929,23.1929,3500.0
2012-12-03 14:45:00,34.14,34.15,34.13,34.14,19100.0,23.1929,23.1997,23.1862,23.1929,19100.0
2012-12-03 14:50:00,34.14,34.16,34.14,34.16,53100.0,23.1929,23.2065,23.1929,23.2065,53100.0
2012-12-03 14:55:00,34.16,34.17,34.15,34.17,10500.0,23.2065,23.2133,23.1997,23.2133,10500.0
2012-12-03 15:00:00,34.17,34.22,34.17,34.19,50800.0,23.2133,23.2473,23.2133,23.2269,50800.0
2012-12-03 15:05:00,34.17,34.19,34.15,34.16,20600.0,23.2133,23.2269,23.1997,23.2065,20600.0
2012-12-03 15:10:00,34.15,34.18,34.14,34.18,21000.0,23.1997,23.2201,23.1929,23.2201,21000.0
2012-12-03 15:15:00,34.16,34.17,34.12,34.12,27700.0,23.2065,23.2133,23.1794,23.1794,27700.0
2012-12-03 15:20:00,34.12,34.14,34.12,34.14,18000.0,23.1794,23.1929,23.1794,23.1929,18000.0
2012-12-03 15:25:00,34.14,34.15,34.13,34.13,17400.0,23.1929,23.1997,23.1862,23.1862,17400.0
2012-12-03 15:30:00,34.13,34.15,34.13,34.14,31300.0,23.1862,23.1997,23.1862,23.1929,31300.0
2012-12-03 15:35:00,34.14,34.16,34.13,34.16,159300.0,23.1929,23.2065,23.1862,23.2065,159300.0
2012-12-03 15:40:00,34.16,34.17,34.15,34.16,26000.0,23.2065,23.2133,23.1997,23.2065,26000.0
2012-12-03 15:45:00,34.17,34.18,34.15,34.15,15300.0,23.2133,23.2201,23.1997,23.1997,15300.0
2012-12-03 15:50:00,34.16,34.18,34.16,34.18,31300.0,23.2065,23.2201,23.2065,23.2201,31300.0
2012-12-03 15:55:00,34.17,34.2,34.15,34.17,188100.0,23.2133,23.2337,23.1997,23.2133,188100.0
2012-12-04 09:30:00,34.29,34.29,34.22,34.27,35800.0,23.2948,23.2948,23.2473,23.2813,35800.0
2012-12-04 09:35:00,34.26,34.28,34.24,34.28,28100.0,23.2745,23.2881,23.2609,23.2881,28100.0
2012-12-04 09:40:00,34.3,34.31,34.29,34.3,33300.0,23.3016,23.3084,23.2948,23.3016,33300.0
2012-12-04 09:45:00,34.32,34.32,34.28,34.28,11600.0,23.3152,23.3152,23.2881,23.2881,11600.0
2012-12-04 09:50:00,34.29,34.3,34.29,34.3,12200.0,23.2948,23.3016,23.2948,23.3016,12200.0
2012-12-04 09:55:00,34.3,34.31,34.27,34.27,35900.0,23.3016,23.3084,23.2813,23.2813,35900.0
2012-12-04 10:00:00,34.27,34.28,34.25,34.25,10500.0,23.2813,23.2881,23.2677,23.2677,10500.0
2012-12-04 10:05:00,34.27,34.31,34.26,34.3,75100.0,23.2813,23.3084,23.2745,23.3016,75100.0
2012-12-04 10:10:00,34.29,34.32,34.29,34.32,13000.0,23.2948,23.3152,23.2948,23.3152,13000.0
2012-12-04 10:15:00,34.32,34.32,34.29,34.3,27200.0,23.3152,23.3152,23.2948,23.3016,27200.0
2012-12-04 10:20:00,34.31,34.31,34.28,34.28,7200.0,23.3084,23.3084,23.2881,23.2881,7200.0
2012-12-04 10:25:00,34.29,34.29,34.26,34.27,19400.0,23.2948,23.2948,23.2745,23.2813,19400.0
2012-12-04 10:30:00,34.26,34.28,34.25,34.26,4100.0,23.2745,23.2881,23.2677,23.2745,4100.0
2012-12-04 10:35:00,34.27,34.27,34.24,34.26,12500.0,23.2813,23.2813,23.2609,23.2745,12500.0
2012-12-04 10:40:00,34.25,34.27,34.25,34.26,4700.0,23.2677,23.2813,23.2677,23.2745,4700.0
2012-12-04 10:45:00,34.26,34.28,34.25,34.28,18800.0,23.2745,23.2881,23.2677,23.2881,18800.0
2012-12-04 10:50:00,34.28,34.28,34.25,34.26,17000.0,23.2881,23.2881,23.2677,23.2745,17000.0
2012-12-04 10:55:00,34.26,34.28,34.24,34.26,76900.0,23.2745,23.2881,23.2609,23.2745,76900.0
2012-12-04 11:00:00,34.27,34.27,34.24,34.25,42800.0,23.2813,23.2813,23.2609,23.2677,42800.0
2012-12-04 11:05:00,34.24,34.24,34.21,34.21,40600.0,23.2609,23.2609,23.2405,23.2405,40600.0
2012-12-04 11:10:00,34.21,34.23,34.2,34.23,26300.0,23.2405,23.2541,23.2337,23.2541,26300.0
2012-12-04 11:15:00,34.22,34.25,34.22,34.24,35900.0,23.2473,23.2677,23.2473,23.2609,35900.0
2012-12-04 11:20:00,34.24,34.24,34.22,34.23,16400.0,23.2609,23.2609,23.2473,23.2541,16400.0
2012-12-04 11:25:00,34.23,34.23,34.2,34.2,49300.0,23.2541,23.2541,23.2337,23.2337,49300.0
2012-12-04 11:30:00,34.2,34.23,34.2,34.23,33400.0,23.2337,23.2541,23.2337,23.2541,33400.0
2012-12-04 11:35:00,34.23,34.26,34.23,34.25,26200.0,23.2541,23.2745,23.2541,23.2677,26200.0
2012-12-04 11:40:00,34.25,34.28,34.25,34.28,8900.0,23.2677,23.2881,23.2677,23.2881,8900.0
2012-12-04 11:45:00,34.28,34.29,34.27,34.28,9100.0,23.2881,23.2948,23.2813,23.2881,9100.0
2012-12-04 11:50:00,34.28,34.29,34.26,34.26,20900.0,23.2881,23.2948,23.2745,23.2745,20900.0
2012-12-04 11:55:00,34.26,34.28,34.26,34.27,53400.0,23.2745,23.2881,23.2745,23.2813,53400.0
2012-12-04 12:00:00,34.28,34.28,34.24,34.24,61000.0,23.2881,23.2881,23.2609,23.2609,61000.0
2012-12-04 12:05:00,34.25,34.25,34.24,34.24,9600.0,23.2677,23.2677,23.2609,23.2609,9600.0
2012-12-04 12:10:00,34.24,34.25,34.22,34.24,38500.0,23.2609,23.2677,23.2473,23.2609,38500.0
2012-12-04 12:15:00,34.24,34.25,34.24,34.24,6400.0,23.2609,23.2677,23.2609,23.2609,6400.0
2012-12-04 12:20:00,34.25,34.25,34.22,34.22,23900.0,23.2677,23.2677,23.2473,23.2473,23900.0
2012-12-04 12:25:00,34.22,34.29,34.22,34.28,511500.0,23.2473,23.2948,23.2473,23.2881,511500.0
2012-12-04 12:30:00,34.28,34.3,34.26,34.29,400900.0,23.2881,23.3016,23.2745,23.2948,400900.0
2012-12-04 12:35:00,34.29,34.3,34.27,34.28,53600.0,23.2948,23.3016,23.2813,23.2881,53600.0
2012-12-04 12:40:00,34.29,34.3,34.28,34.29,32800.0,23.2948,23.3016,23.2881,23.2948,32800.0
2012-12-04 12:45:00,34.29,34.31,34.27,34.29,46000.0,23.2948,23.3084,23.2813,23.2948,46000.0
2012-12-04 12:50:00,34.29,34.29,34.26,34.27,21700.0,23.2948,23.2948,23.2745,23.2813,21700.0
2012-12-04 12:55:00,34.28,34.28,34.26,34.26,20600.0,23.2881,23.2881,23.2745,23.2745,20600.0
2012-12-04 13:00:00,34.26,34.27,34.24,34.24,58800.0,23.2745,23.2813,23.2609,23.2609,58800.0
2012-12-04 13:05:00,34.24,34.26,34.24,34.25,37900.0,23.2609,23.2745,23.2609,23.2677,37900.0
2012-12-04 13:10:00,34.26,34.27,34.25,34.26,20900.0,23.2745,23.2813,23.2677,23.2745,20900.0
2012-12-04 13:15:00,34.26,34.27,34.24,34.24,22600.0,23.2745,23.2813,23.2609,23.2609,22600.0
2012-12-04 13:20:00,34.25,34.26,34.24,34.26,19700.0,23.2677,23.2745,23.2609,23.2745,19700.0
2012-12-04 13:25:00,34.26,34.29,34.26,34.28,21000.0,23.2745,23.2948,23.2745,23.2881,21000.0
2012-12-04 13:30:00,34.28,34.29,34.26,34.27,39800.0,23.2881,23.2948,23.2745,23.2813,39800.0
2012-12-04 13:35:00,34.27,34.28,34.25,34.26,181800.0,23.2813,23.2881,23.2677,23.2745,181800.0
2012-12-04 13:40:00,34.27,34.29,34.27,34.27,7300.0,23.2813,23.2948,23.2813,23.2813,7300.0
2012-12-04 13:45:00,34.26,34.27,34.26,34.27,12900.0,23.2745,23.2813,23.2745,23.2813,12900.0
2012-12-04 13:50:00,34.27,34.29,34.26,34.29,41500.0,23.2813,23.2948,23.2745,23.2948,41500.0
2012-12-04 13:55:00,34.29,34.31,34.28,34.28,29200.0,23.2948,23.3084,23.2881,23.2881,29200.0
2012-12-04 14:00:00,34.29,34.29,34.28,34.29,29800.0,23.2948,23.2948,23.2881,23.2948,29800.0
2012-12-04 14:05:00,34.28,34.29,34.28,34.29,12800.0,23.2881,23.2948,23.2881,23.2948,12800.0
2012-12-04 14:10:00,34.29,34.29,34.28,34.28,33900.0,23.2948,23.2948,23.2881,23.2881,33900.0
2012-12-04 14:15:00,34.28,34.29,34.27,34.27,4700.0,23.2881,23.2948,23.2813,23.2813,4700.0
2012-12-04 14:20:00,34.28,34.3,34.27,34.3,29500.0,23.2881,23.3016,23.2813,23.3016,29500.0
2012-12-04 14:25:00,34.3,34.3,34.28,34.28,22800.0,23.3016,23.3016,23.2881,23.2881,22800.0
2012-12-04 14:30:00,34.28,34.28,34.27,34.28,8300.0,23.2881,23.2881,23.2813,23.2881,8300.0
2012-12-04 14:35:00,34.28,34.28,34.26,34.26,43000.0,23.2881,23.2881,23.2745,23.2745,43000.0
2012-12-04 14:40:00,34.27,34.32,34.27,34.3,50000.0,23.2813,23.3152,23.2813,23.3016,50000.0
2012-12-04 14:45:00,34.3,34.31,34.29,34.3,51100.0,23.3016,23.3084,23.2948,23.3016,51100.0
2012-12-04 14:50:00,34.31,34.32,34.3,34.3,102100.0,23.3084,23.3152,23.3016,23.3016,102100.0
2012-12-04 14:55:00,34.3,34.3,34.29,34.29,62900.0,23.3016,23.3016,23.2948,23.2948,62900.0
2012-12-04 15:00:00,34.3,34.31,34.29,34.31,39300.0,23.3016,23.3084,23.2948,23.3084,39300.0
2012-12-04 15:05:00,34.31,34.33,34.3,34.32,22200.0,23.3084,23.322,23.3016,23.3152,22200.0
2012-12-04 15:10:00,34.32,34.33,34.3,34.31,40900.0,23.3152,23.322,23.3016,23.3084,40900.0
2012-12-04 15:15:00,34.3,34.32,34.29,34.3,42700.0,23.3016,23.3152,23.2948,23.3016,42700.0
2012-12-04 15:20:00,34.31,34.31,34.29,34.29,45900.0,23.3084,23.3084,23.2948,23.2948,45900.0
2012-12-04 15:25:00,34.29,34.31,34.29,34.29,18000.0,23.2948,23.3084,23.2948,23.2948,18000.0
2012-12-04 15:30:00,34.3,34.3,34.28,34.28,11700.0,23.3016,23.3016,23.2881,23.2881,11700.0
2012-12-04 15:35:00,34.28,34.28,34.27,34.28,50300.0,23.2881,23.2881,23.2813,23.2881,50300.0
2012-12-04 15:40:00,34.28,34.28,34.26,34.27,22600.0,23.2881,23.2881,23.2745,23.2813,22600.0
2012-12-04 15:45:00,34.28,34.28,34.26,34.27,48600.0,23.2881,23.2881,23.2745,23.2813,48600.0
2012-12-04 15:50:00,34.27,34.27,34.25,34.25,43700.0,23.2813,23.2813,23.2677,23.2677,43700.0
2012-12-04 15:55:00,34.25,34.26,34.24,34.24,66400.0,23.2677,23.2745,23.2609,23.2609,66400.0
2012-12-05 09:30:00,34.24,34.29,34.23,34.27,16300.0,23.2609,23.2948,23.2541,23.2813,16300.0
2012-12-05 09:35:00,34.27,34.33,34.27,34.32,11200.0,23.2813,23.322,23.2813,23.3152,11200.0
2012-12-05 09:40:00,34.32,34.34,34.31,34.32,14700.0,23.3152,23.3288,23.3084,23.3152,14700.0
2012-12-05 09:45:00,34.32,34.32,34.28,34.28,6300.0,23.3152,23.3152,23.2881,23.2881,6300.0
2012-12-05 09:50:00,34.3,34.3,34.27,34.28,7900.0,23.3016,23.3016,23.2813,23.2881,7900.0
2012-12-05 09:55:00,34.28,34.28,34.26,34.26,35000.0,23.2881,23.2881,23.2745,23.2745,35000.0
2012-12-05 10:00:00,34.27,34.3,34.23,34.23,11700.0,23.2813,23.3016,23.2541,23.2541,11700.0
2012-12-05 10:05:00,34.24,34.29,34.24,34.28,10400.0,23.2609,23.2948,23.2609,23.2881,10400.0
2012-12-05 10:10:00,34.27,34.28,34.25,34.27,14100.0,23.2813,23.2881,23.2677,23.2813,14100.0
2012-12-05 10:15:00,34.28,34.3,34.28,34.29,6000.0,23.2881,23.3016,23.2881,23.2948,6000.0
2012-12-05 10:20:00,34.29,34.31,34.27,34.28,15000.0,23.2948,23.3084,23.2813,23.2881,15000.0
2012-12-05 10:25:00,34.27,34.27,34.25,34.26,30000.0,23.2813,23.2813,23.2677,23.2745,30000.0
2012-12-05 10:30:00,34.26,34.28,34.25,34.28,8100.0,23.2745,23.2881,23.2677,23.2881,8100.0
2012-12-05 10:35:00,34.28,34.28,34.26,34.26,5000.0,23.2881,23.2881,23.2745,23.2745,5000.0
2012-12-05 10:40:00,34.25,34.25,34.22,34.22,23900.0,23.2677,23.2677,23.2473,23.2473,23900.0
2012-12-05 10:45:00,34.2,34.23,34.2,34.23,2900.0,23.2337,23.2541,23.2337,23.2541,2900.0
2012-12-05 10:50:00,34.23,34.23,34.19,34.19,51700.0,23.2541,23.2541,23.2269,23.2269,51700.0
2012-12-05 10:55:00,34.18,34.22,34.17,34.21,27600.0,23.2201,23.2473,23.2133,23.2405,27600.0
2012-12-05 11:00:00,34.21,34.21,34.18,34.21,15200.0,23.2405,23.2405,23.2201,23.2405,15200.0
2012-12-05 11:05:00,34.21,34.23,34.21,34.21,12900.0,23.2405,23.2541,23.2405,23.2405,12900.0
2012-12-05 11:10:00,34.22,34.25,34.22,34.24,20800.0,23.2473,23.2677,23.2473,23.2609,20800.0
2012-12-05 11:15:00,34.24,34.27,34.24,34.25,8700.0,23.2609,23.2813,23.2609,23.2677,8700.0
2012-12-05 11:20:00,34.24,34.26,34.24,34.26,4900.0,23.2609,23.2745,23.2609,23.2745,4900.0
2012-12-05 11:25:00,34.26,34.27,34.25,34.26,17800.0,23.2745,23.2813,23.2677,23.2745,17800.0
2012-12-05 11:30:00,34.28,34.33,34.28,34.32,112200.0,23.2881,23.322,23.2881,23.3152,112200.0
2012-12-05 11:35:00,34.32,34.33,34.31,34.32,22200.0,23.3152,23.322,23.3084,23.3152,22200.0
2012-12-05 11:40:00,34.31,34.34,34.31,34.32,17800.0,23.3084,23.3288,23.3084,23.3152,17800.0
2012-12-05 11:45:00,34.32,34.34,34.32,34.33,25200.0,23.3152,23.3288,23.3152,23.322,25200.0
2012-12-05 11:50:00,34.34,34.35,34.33,34.35,18400.0,23.3288,23.3356,23.322,23.3356,18400.0
2012-12-05 11:55:00,34.35,34.39,34.35,34.39,30300.0,23.3356,23.3628,23.3356,23.3628,30300.0
2012-12-05 12:00:00,34.39,34.43,34.39,34.42,37900.0,23.3628,23.39,23.3628,23.3832,37900.0
2012-12-05 12:05:00,34.42,34.45,34.42,34.44,28600.0,23.3832,23.4035,23.3832,23.3967,28600.0
2012-12-05 12:10:00,34.44,34.44,34.42,34.42,1000.0,23.3967,23.3967,23.3832,23.3832,1000.0
2012-12-05 12:15:00,34.42,34.43,34.42,34.43,14700.0,23.3832,23.39,23.3832,23.39,14700.0
2012-12-05 12:20:00,34.43,34.44,34.42,34.43,22100.0,23.39,23.3967,23.3832,23.39,22100.0
2012-12-05 12:25:00,34.43,34.43,34.41,34.42,17500.0,23.39,23.39,23.3764,23.3832,17500.0
2012-12-05 12:30:00,34.41,34.45,34.41,34.43,15300.0,23.3764,23.4035,23.3764,23.39,15300.0
2012-12-05 12:35:00,34.43,34.45,34.43,34.44,4000.0,23.39,23.4035,23.39,23.3967,4000.0
2012-12-05 12:40:00,34.44,34.45,34.44,34.45,3000.0,23.3967,23.4035,23.3967,23.4035,3000.0
2012-12-05 12:45:00,34.45,34.45,34.43,34.43,3600.0,23.4035,23.4035,23.39,23.39,3600.0
2012-12-05 12:50:00,34.44,34.44,34.44,34.44,5500.0,23.3967,23.3967,23.3967,23.3967,5500.0
2012-12-05 12:55:00,34.44,34.46,34.44,34.45,4800.0,23.3967,23.4103,23.3967,23.4035,4800.0
2012-12-05 13:00:00,34.46,34.47,34.45,34.46,17000.0,23.4103,23.4171,23.4035,23.4103,17000.0
2012-12-05 13:05:00,34.46,34.47,34.45,34.46,7500.0,23.4103,23.4171,23.4035,23.4103,7500.0
2012-12-05 13:10:00,34.47,34.47,34.45,34.46,19400.0,23.4171,23.4171,23.4035,23.4103,19400.0
2012-12-05 13:15:00,34.47,34.47,34.44,34.44,46600.0,23.4171,23.4171,23.3967,23.3967,46600.0
2012-12-05 13:20:00,34.45,34.46,34.44,34.46,3200.0,23.4035,23.4103,23.3967,23.4103,3200.0
2012-12-05 13:25:00,34.46,34.46,34.44,34.44,44300.0,23.4103,23.4103,23.3967,23.3967,44300.0
2012-12-05 13:30:00,34.44,34.44,34.43,34.43,79700.0,23.3967,23.3967,23.39,23.39,79700.0
2012-12-05 13:35:00,34.44,34.44,34.43,34.44,6000.0,23.3967,23.3967,23.39,23.3967,6000.0
2012-12-05 13:40:00,34.43,34.44,34.42,34.43,51100.0,23.39,23.3967,23.3832,23.39,51100.0
2012-12-05 13:45:00,34.43,34.44,34.42,34.43,7600.0,23.39,23.3967,23.3832,23.39,7600.0
2012-12-05 13:50:00,34.44,34.45,34.43,34.44,53000.0,23.3967,23.4035,23.39,23.3967,53000.0
2012-12-05 13:55:00,34.43,34.44,34.43,34.44,20900.0,23.39,23.3967,23.39,23.3967,20900.0
2012-12-05 14:00:00,34.44,34.45,34.44,34.45,10800.0,23.3967,23.4035,23.3967,23.4035,10800.0
2012-12-05 14:05:00,34.45,34.47,34.44,34.46,24300.0,23.4035,23.4171,23.3967,23.4103,24300.0
2012-12-05 14:10:00,34.46,34.46,34.45,34.46,20100.0,23.4103,23.4103,23.4035,23.4103,20100.0
2012-12-05 14:15:00,34.46,34.48,34.45,34.48,26000.0,23.4103,23.4239,23.4035,23.4239,26000.0
2012-12-05 14:20:00,34.48,34.48,34.46,34.46,18100.0,23.4239,23.4239,23.4103,23.4103,18100.0
2012-12-05 14:25:00,34.46,34.47,34.44,34.45,19900.0,23.4103,23.4171,23.3967,23.4035,19900.0
2012-12-05 14:30:00,34.45,34.45,34.44,34.44,25900.0,23.4035,23.4035,23.3967,23.3967,25900.0
2012-12-05 14:35:00,34.45,34.46,34.43,34.46,24800.0,23.4035,23.4103,23.39,23.4103,24800.0
2012-12-05 14:40:00,34.46,34.47,34.46,34.46,35900.0,23.4103,23.4171,23.4103,23.4103,35900.0
2012-12-05 14:45:00,34.46,34.47,34.45,34.45,13300.0,23.4103,23.4171,23.4035,23.4035,13300.0
2012-12-05 14:50:00,34.45,34.46,34.44,34.45,11500.0,23.4035,23.4103,23.3967,23.4035,11500.0
2012-12-05 14:55:00,34.46,34.46,34.43,34.44,19000.0,23.4103,23.4103,23.39,23.3967,19000.0
2012-12-05 15:00:00,34.44,34.46,34.44,34.46,15500.0,23.3967,23.4103,23.3967,23.4103,15500.0
2012-12-05 15:05:00,34.46,34.48,34.46,34.48,119000.0,23.4103,23.4239,23.4103,23.4239,119000.0
2012-12-05 15:10:00,34.47,34.48,34.46,34.48,44600.0,23.4171,23.4239,23.4103,23.4239,44600.0
2012-12-05 15:15:00,34.48,34.48,34.46,34.47,18800.0,23.4239,23.4239,23.4103,23.4171,18800.0
2012-12-05 15:20:00,34.46,34.46,34.44,34.45,38800.0,23.4103,23.4103,23.3967,23.4035,38800.0
2012-12-05 15:25:00,34.45,34.46,34.43,34.45,68900.0,23.4035,23.4103,23.39,23.4035,68900.0
2012-12-05 15:30:00,34.44,34.46,34.44,34.45,22800.0,23.3967,23.4103,23.3967,23.4035,22800.0
2012-12-05 15:35:00,34.46,34.46,34.43,34.43,60800.0,23.4103,23.4103,23.39,23.39,60800.0
2012-12-05 15:40:00,34.42,34.44,34.41,34.42,26200.0,23.3832,23.3967,23.3764,23.3832,26200.0
2012-12-05 15:45:00,34.42,34.42,34.39,34.39,39400.0,23.3832,23.3832,23.3628,23.3628,39400.0
2012-12-05 15:50:00,34.39,34.4,34.39,34.39,15200.0,23.3628,23.3696,23.3628,23.3628,15200.0
2012-12-05 15:55:00,34.39,34.39,34.32,34.33,219500.0,23.3628,23.3628,23.3152,23.322,219500.0
2012-12-06 09:30:00,34.41,34.41,34.36,34.39,16000.0,23.3764,23.3764,23.3424,23.3628,16000.0
2012-12-06 09:35:00,34.39,34.42,34.39,34.41,134100.0,23.3628,23.3832,23.3628,23.3764,134100.0
2012-12-06 09:40:00,34.42,34.43,34.33,34.33,53500.0,23.3832,23.39,23.322,23.322,53500.0
2012-12-06 09:45:00,34.33,34.37,34.33,34.37,16600.0,23.322,23.3492,23.322,23.3492,16600.0
2012-12-06 09:50:00,34.36,34.4,34.36,34.4,32800.0,23.3424,23.3696,23.3424,23.3696,32800.0
2012-12-06 09:55:00,34.39,34.4,34.35,34.36,7200.0,23.3628,23.3696,23.3356,23.3424,7200.0
2012-12-06 10:00:00,34.36,34.36,34.31,34.34,33500.0,23.3424,23.3424,23.3084,23.3288,33500.0
2012-12-06 10:05:00,34.34,34.36,34.34,34.34,13600.0,23.3288,23.3424,23.3288,23.3288,13600.0
2012-12-06 10:10:00,34.34,34.34,34.3,34.32,48600.0,23.3288,23.3288,23.3016,23.3152,48600.0
2012-12-06 10:15:00,34.33,34.35,34.31,34.31,17400.0,23.322,23.3356,23.3084,23.3084,17400.0
2012-12-06 10:20:00,34.32,34.32,34.28,34.31,51400.0,23.3152,23.3152,23.2881,23.3084,51400.0
2012-12-06 10:25:00,34.3,34.32,34.3,34.31,12400.0,23.3016,23.3152,23.3016,23.3084,12400.0
2012-12-06 10:30:00,34.31,34.33,34.31,34.32,12800.0,23.3084,23.322,23.3084,23.3152,12800.0
2012-12-06 10:35:00,34.32,34.36,34.32,34.36,17100.0,23.3152,23.3424,23.3152,23.3424,17100.0
2012-12-06 10:40:00,34.36,34.36,34.35,34.35,12400.0,23.3424,23.3424,23.3356,23.3356,12400.0
2012-12-06 10:45:00,34.34,34.4,34.34,34.4,44800.0,23.3288,23.3696,23.3288,23.3696,44800.0
2012-12-06 10:50:00,34.39,34.41,34.39,34.39,31200.0,23.3628,23.3764,23.3628,23.3628,31200.0
2012-12-06 10:55:00,34.39,34.41,34.37,34.38,90800.0,23.3628,23.3764,23.3492,23.356,90800.0
2012-12-06 11:00:00,34.38,34.4,34.37,34.37,32000.0,23.356,23.3696,23.3492,23.3492,32000.0
2012-12-06 11:05:00,34.36,34.36,34.33,34.35,68300.0,23.3424,23.3424,23.322,23.3356,68300.0
2012-12-06 11:10:00,34.35,34.35,34.33,34.33,20400.0,23.3356,23.3356,23.322,23.322,20400.0
2012-12-06 11:15:00,34.34,34.35,34.34,34.34,11700.0,23.3288,23.3356,23.3288,23.3288,11700.0
2012-12-06 11:20:00,34.34,34.35,34.33,34.34,34600.0,23.3288,23.3356,23.322,23.3288,34600.0
2012-12-06 11:25:00,34.34,34.34,34.32,34.32,18200.0,23.3288,23.3288,23.3152,23.3152,18200.0
2012-12-06 11:30:00,34.34,34.34,34.3,34.3,29000.0,23.3288,23.3288,23.3016,23.3016,29000.0
2012-12-06 11:35:00,34.3,34.35,34.3,34.34,15300.0,23.3016,23.3356,23.3016,23.3288,15300.0
2012-12-06 11:40:00,34.34,34.34,34.33,34.33,41200.0,23.3288,23.3288,23.322,23.322,41200.0
2012-12-06 11:45:00,34.33,34.33,34.31,34.32,20000.0,23.322,23.322,23.3084,23.3152,20000.0
2012-12-06 11:50:00,34.32,34.33,34.32,34.33,23500.0,23.3152,23.322,23.3152,23.322,23500.0
2012-12-06 11:55:00,34.33,34.34,34.31,34.32,17200.0,23.322,23.3288,23.3084,23.3152,17200.0
2012-12-06 12:00:00,34.32,34.33,34.31,34.32,13900.0,23.3152,23.322,23.3084,23.3152,13900.0
2012-12-06 12:05:00,34.32,34.32,34.31,34.32,9500.0,23.3152,23.3152,23.3084,23.3152,9500.0
2012-12-06 12:10:00,34.32,34.32,34.32,34.32,7800.0,23.3152,23.3152,23.3152,23.3152,7800.0
2012-12-06 12:15:00,34.32,34.32,34.31,34.31,36500.0,23.3152,23.3152,23.3084,23.3084,36500.0
2012-12-06 12:20:00,34.3,34.31,34.3,34.3,33500.0,23.3016,23.3084,23.3016,23.3016,33500.0
2012-12-06 12:25:00,34.3,34.3,34.26,34.27,70700.0,23.3016,23.3016,23.2745,23.2813,70700.0
2012-12-06 12:30:00,34.26,34.27,34.26,34.27,6300.0,23.2745,23.2813,23.2745,23.2813,6300.0
2012-12-06 12:35:00,34.27,34.27,34.26,34.27,28600.0,23.2813,23.2813,23.2745,23.2813,28600.0
2012-12-06 12:40:00,34.27,34.27,34.26,34.27,17100.0,23.2813,23.2813,23.2745,23.2813,17100.0
2012-12-06 12:45:00,34.27,34.28,34.26,34.28,24800.0,23.2813,23.2881,23.2745,23.2881,24800.0
2012-12-06 12:50:00,34.26,34.27,34.26,34.26,14200.0,23.2745,23.2813,23.2745,23.2745,14200.0
2012-12-06 12:55:00,34.26,34.27,34.25,34.25,33900.0,23.2745,23.2813,23.2677,23.2677,33900.0
2012-12-06 13:00:00,34.25,34.26,34.25,34.25,31000.0,23.2677,23.2745,23.2677,23.2677,31000.0
2012-12-06 13:05:00,34.26,34.27,34.26,34.26,13900.0,23.2745,23.2813,23.2745,23.2745,13900.0
2012-12-06 13:10:00,34.27,34.28,34.27,34.27,1100.0,23.2813,23.2881,23.2813,23.2813,1100.0
2012-12-06 13:15:00,34.28,34.31,34.27,34.31,23500.0,23.2881,23.3084,23.2813,23.3084,23500.0
2012-12-06 13:20:00,34.3,34.32,34.3,34.31,38000.0,23.3016,23.3152,23.3016,23.3084,38000.0
2012-12-06 13:25:00,34.3,34.31,34.29,34.3,41700.0,23.3016,23.3084,23.2948,23.3016,41700.0
2012-12-06 13:30:00,34.3,34.31,34.3,34.31,11300.0,23.3016,23.3084,23.3016,23.3084,11300.0
2012-12-06 13:35:00,34.31,34.32,34.31,34.31,20200.0,23.3084,23.3152,23.3084,23.3084,20200.0
2012-12-06 13:40:00,34.32,34.32,34.31,34.31,12000.0,23.3152,23.3152,23.3084,23.3084,12000.0
2012-12-06 13:45:00,34.32,34.33,34.31,34.33,3000.0,23.3152,23.322,23.3084,23.322,3000.0
2012-12-06 13:50:00,34.33,34.33,34.3,34.32,36300.0,23.322,23.322,23.3016,23.3152,36300.0
2012-12-06 13:55:00,34.32,34.32,34.31,34.32,7500.0,23.3152,23.3152,23.3084,23.3152,7500.0
2012-12-06 14:00:00,34.32,34.33,34.31,34.32,143300.0,23.3152,23.322,23.3084,23.3152,143300.0
2012-12-06 14:05:00,34.31,34.33,34.31,34.32,21700.0,23.3084,23.322,23.3084,23.3152,21700.0
2012-12-06 14:10:00,34.31,34.33,34.31,34.32,4400.0,23.3084,23.322,23.3084,23.3152,4400.0
2012-12-06 14:15:00,34.32,34.34,34.32,34.33,29200.0,23.3152,23.3288,23.3152,23.322,29200.0
2012-12-06 14:20:00,34.33,34.34,34.33,34.34,5100.0,23.322,23.3288,23.322,23.3288,5100.0
2012-12-06 14:25:00,34.33,34.35,34.33,34.34,25500.0,23.322,23.3356,23.322,23.3288,25500.0
2012-12-06 14:30:00,34.35,34.37,34.34,34.36,111900.0,23.3356,23.3492,23.3288,23.3424,111900.0
2012-12-06 14:35:00,34.35,34.36,34.33,34.35,70500.0,23.3356,23.3424,23.322,23.3356,70500.0
2012-12-06 14:40:00,34.34,34.35,34.32,34.32,30400.0,23.3288,23.3356,23.3152,23.3152,30400.0
2012-12-06 14:45:00,34.33,34.34,34.32,34.33,10500.0,23.322,23.3288,23.3152,23.322,10500.0
2012-12-06 14:50:00,34.34,34.35,34.33,34.35,10500.0,23.3288,23.3356,23.322,23.3356,10500.0
2012-12-06 14:55:00,34.35,34.35,34.34,34.35,35100.0,23.3356,23.3356,23.3288,23.3356,35100.0
2012-12-06 15:00:00,34.35,34.35,34.33,34.34,106700.0,23.3356,23.3356,23.322,23.3288,106700.0
2012-12-06 15:05:00,34.33,34.35,34.33,34.34,17800.0,23.322,23.3356,23.322,23.3288,17800.0
2012-12-06 15:10:00,34.34,34.34,34.32,34.33,16100.0,23.3288,23.3288,23.3152,23.322,16100.0
2012-12-06 15:15:00,34.33,34.34,34.32,34.33,67900.0,23.322,23.3288,23.3152,23.322,67900.0
2012-12-06 15:20:00,34.33,34.35,34.33,34.35,36200.0,23.322,23.3356,23.322,23.3356,36200.0
2012-12-06 15:25:00,34.35,34.35,34.34,34.35,12200.0,23.3356,23.3356,23.3288,23.3356,12200.0
2012-12-06 15:30:00,34.34,34.37,34.33,34.37,37100.0,23.3288,23.3492,23.322,23.3492,37100.0
2012-12-06 15:35:00,34.37,34.37,34.36,34.37,32900.0,23.3492,23.3492,23.3424,23.3492,32900.0
2012-12-06 15:40:00,34.37,34.37,34.35,34.37,72700.0,23.3492,23.3492,23.3356,23.3492,72700.0
2012-12-06 15:45:00,34.37,34.37,34.35,34.36,33900.0,23.3492,23.3492,23.3356,23.3424,33900.0
2012-12-06 15:50:00,34.37,34.38,34.36,34.38,46400.0,23.3492,23.356,23.3424,23.356,46400.0
2012-12-06 15:55:00,34.38,34.38,34.36,34.38,173300.0,23.356,23.356,23.3424,23.356,173300.0
2012-12-07 09:30:00,34.35,34.35,34.29,34.33,45500.0,23.3356,23.3356,23.2948,23.322,45500.0
2012-12-07 09:35:00,34.31,34.32,34.28,34.28,27500.0,23.3084,23.3152,23.2881,23.2881,27500.0
2012-12-07 09:40:00,34.27,34.31,34.27,34.31,55900.0,23.2813,23.3084,23.2813,23.3084,55900.0
2012-12-07 09:45:00,34.31,34.32,34.27,34.28,76000.0,23.3084,23.3152,23.2813,23.2881,76000.0
2012-12-07 09:50:00,34.29,34.3,34.27,34.27,52400.0,23.2948,23.3016,23.2813,23.2813,52400.0
2012-12-07 09:55:00,34.27,34.28,34.25,34.26,39800.0,23.2813,23.2881,23.2677,23.2745,39800.0
2012-12-07 10:00:00,34.26,34.3,34.26,34.28,14400.0,23.2745,23.3016,23.2745,23.2881,14400.0
2012-12-07 10:05:00,34.29,34.32,34.29,34.31,29700.0,23.2948,23.3152,23.2948,23.3084,29700.0
2012-12-07 10:10:00,34.3,34.31,34.28,34.29,22700.0,23.3016,23.3084,23.2881,23.2948,22700.0
2012-12-07 10:15:00,34.29,34.3,34.27,34.27,11000.0,23.2948,23.3016,23.2813,23.2813,11000.0
2012-12-07 10:20:00,34.27,34.27,34.25,34.25,18500.0,23.2813,23.2813,23.2677,23.2677,18500.0
2012-12-07 10:25:00,34.25,34.26,34.22,34.24,13200.0,23.2677,23.2745,23.2473,23.2609,13200.0
2012-12-07 10:30:00,34.25,34.25,34.2,34.22,14700.0,23.2677,23.2677,23.2337,23.2473,14700.0
2012-12-07 10:35:00,34.21,34.26,34.21,34.25,13100.0,23.2405,23.2745,23.2405,23.2677,13100.0
2012-12-07 10:40:00,34.26,34.3,34.24,34.3,15900.0,23.2745,23.3016,23.2609,23.3016,15900.0
2012-12-07 10:45:00,34.3,34.31,34.29,34.29,31700.0,23.3016,23.3084,23.2948,23.2948,31700.0
2012-12-07 10:50:00,34.29,34.29,34.26,34.26,28500.0,23.2948,23.2948,23.2745,23.2745,28500.0
2012-12-07 10:55:00,34.26,34.28,34.26,34.27,48700.0,23.2745,23.2881,23.2745,23.2813,48700.0
2012-12-07 11:00:00,34.27,34.29,34.24,34.29,56900.0,23.2813,23.2948,23.2609,23.2948,56900.0
2012-12-07 11:05:00,34.29,34.32,34.29,34.29,351500.0,23.2948,23.3152,23.2948,23.2948,351500.0
2012-12-07 11:10:00,34.31,34.33,34.3,34.32,10200.0,23.3084,23.322,23.3016,23.3152,10200.0
2012-12-07 11:15:00,34.33,34.35,34.33,34.34,45000.0,23.322,23.3356,23.322,23.3288,45000.0
2012-12-07 11:20:00,34.34,34.36,34.32,34.34,18900.0,23.3288,23.3424,23.3152,23.3288,18900.0
2012-12-07 11:25:00,34.35,34.35,34.33,34.35,31500.0,23.3356,23.3356,23.322,23.3356,31500.0
2012-12-07 11:30:00,34.34,34.37,34.32,34.36,39400.0,23.3288,23.3492,23.3152,23.3424,39400.0
2012-12-07 11:35:00,34.37,34.37,34.35,34.36,17000.0,23.3492,23.3492,23.3356,23.3424,17000.0
2012-12-07 11:40:00,34.35,34.35,34.34,34.34,39400.0,23.3356,23.3356,23.3288,23.3288,39400.0
2012-12-07 11:45:00,34.35,34.36,34.33,34.34,24900.0,23.3356,23.3424,23.322,23.3288,24900.0
2012-12-07 11:50:00,34.34,34.34,34.31,34.33,38200.0,23.3288,23.3288,23.3084,23.322,38200.0
2012-12-07 11:55:00,34.33,34.34,34.32,34.33,75200.0,23.322,23.3288,23.3152,23.322,75200.0
2012-12-07 12:00:00,34.33,34.34,34.32,34.34,80200.0,23.322,23.3288,23.3152,23.3288,80200.0
2012-12-07 12:05:00,34.34,34.35,34.33,34.35,25800.0,23.3288,23.3356,23.322,23.3356,25800.0
2012-12-07 12:10:00,34.35,34.36,34.34,34.36,50200.0,23.3356,23.3424,23.3288,23.3424,50200.0
2012-12-07 12:15:00,34.35,34.39,34.35,34.38,19200.0,23.3356,23.3628,23.3356,23.356,19200.0
2012-12-07 12:20:00,34.37,34.39,34.37,34.37,290600.0,23.3492,23.3628,23.3492,23.3492,290600.0
2012-12-07 12:25:00,34.37,34.38,34.37,34.38,3600.0,23.3492,23.356,23.3492,23.356,3600.0
2012-12-07 12:30:00,34.38,34.38,34.35,34.35,32000.0,23.356,23.356,23.3356,23.3356,32000.0
2012-12-07 12:35:00,34.35,34.36,34.35,34.35,8300.0,23.3356,23.3424,23.3356,23.3356,8300.0
2012-12-07 12:40:00,34.35,34.37,34.35,34.37,6900.0,23.3356,23.3492,23.3356,23.3492,6900.0
2012-12-07 12:45:00,34.36,34.37,34.36,34.37,9200.0,23.3424,23.3492,23.3424,23.3492,9200.0
2012-12-07 12:50:00,34.37,34.38,34.36,34.36,12200.0,23.3492,23.356,23.3424,23.3424,12200.0
2012-12-07 12:55:00,34.36,34.36,34.35,34.36,10000.0,23.3424,23.3424,23.3356,23.3424,10000.0
2012-12-07 13:00:00,34.37,34.39,34.37,34.37,27700.0,23.3492,23.3628,23.3492,23.3492,27700.0
2012-12-07 13:05:00,34.37,34.38,34.36,34.36,6900.0,23.3492,23.356,23.3424,23.3424,6900.0
2012-12-07 13:10:00,34.36,34.37,34.36,34.37,4000.0,23.3424,23.3492,23.3424,23.3492,4000.0
2012-12-07 13:15:00,34.37,34.37,34.35,34.35,3300.0,23.3492,23.3492,23.3356,23.3356,3300.0
2012-12-07 13:20:00,34.35,34.36,34.34,34.36,7500.0,23.3356,23.3424,23.3288,23.3424,7500.0
2012-12-07 13:25:00,34.36,34.37,34.36,34.37,3700.0,23.3424,23.3492,23.3424,23.3492,3700.0
2012-12-07 13:30:00,34.36,34.37,34.36,34.37,17000.0,23.3424,23.3492,23.3424,23.3492,17000.0
2012-12-07 13:35:00,34.36,34.38,34.36,34.38,7300.0,23.3424,23.356,23.3424,23.356,7300.0
2012-12-07 13:40:00,34.38,34.38,34.36,34.37,8100.0,23.356,23.356,23.3424,23.3492,8100.0
2012-12-07 13:45:00,34.37,34.37,34.36,34.37,6300.0,23.3492,23.3492,23.3424,23.3492,6300.0
2012-12-07 13:50:00,34.37,34.37,34.36,34.36,4500.0,23.3492,23.3492,23.3424,23.3424,4500.0
2012-12-07 13:55:00,34.37,34.37,34.36,34.37,22500.0,23.3492,23.3492,23.3424,23.3492,22500.0
2012-12-07 14:00:00,34.36,34.37,34.36,34.37,8800.0,23.3424,23.3492,23.3424,23.3492,8800.0
2012-12-07 14:05:00,34.36,34.37,34.34,34.34,37500.0,23.3424,23.3492,23.3288,23.3288,37500.0
2012-12-07 14:10:00,34.35,34.36,34.35,34.36,10500.0,23.3356,23.3424,23.3356,23.3424,10500.0
2012-12-07 14:15:00,34.37,34.37,34.36,34.37,15800.0,23.3492,23.3492,23.3424,23.3492,15800.0
2012-12-07 14:20:00,34.37,34.38,34.37,34.37,12300.0,23.3492,23.356,23.3492,23.3492,12300.0
2012-12-07 14:25:00,34.38,34.39,34.37,34.39,10000.0,23.356,23.3628,23.3492,23.3628,10000.0
2012-12-07 14:30:00,34.39,34.4,34.38,34.4,24200.0,23.3628,23.3696,23.356,23.3696,24200.0
2012-12-07 14:35:00,34.4,34.41,34.38,34.39,135700.0,23.3696,23.3764,23.356,23.3628,135700.0
2012-12-07 14:40:00,34.39,34.39,34.37,34.38,11400.0,23.3628,23.3628,23.3492,23.356,11400.0
2012-12-07 14:45:00,34.38,34.38,34.37,34.38,16000.0,23.356,23.356,23.3492,23.356,16000.0
2012-12-07 14:50:00,34.38,34.39,34.37,34.38,29000.0,23.356,23.3628,23.3492,23.356,29000.0
2012-12-07 14:55:00,34.38,34.39,34.38,34.39,1800.0,23.356,23.3628,23.356,23.3628,1800.0
2012-12-07 15:00:00,34.39,34.39,34.38,34.39,6400.0,23.3628,23.3628,23.356,23.3628,6400.0
2012-12-07 15:05:00,34.39,34.39,34.38,34.39,37200.0,23.3628,23.3628,23.356,23.3628,37200.0
2012-12-07 15:10:00,34.39,34.39,34.37,34.38,26000.0,23.3628,23.3628,23.3492,23.356,26000.0
2012-12-07 15:15:00,34.37,34.38,34.37,34.37,14200.0,23.3492,23.356,23.3492,23.3492,14200.0
2012-12-07 15:20:00,34.38,34.38,34.36,34.37,10000.0,23.356,23.356,23.3424,23.3492,10000.0
2012-12-07 15:25:00,34.37,34.37,34.36,34.37,4300.0,23.3492,23.3492,23.3424,23.3492,4300.0
2012-12-07 15:30:00,34.37,34.39,34.36,34.37,18400.0,23.3492,23.3628,23.3424,23.3492,18400.0
2012-12-07 15:35:00,34.37,34.38,34.37,34.37,48700.0,23.3492,23.356,23.3492,23.3492,48700.0
2012-12-07 15:40:00,34.38,34.39,34.37,34.38,15900.0,23.356,23.3628,23.3492,23.356,15900.0
2012-12-07 15:45:00,34.39,34.4,34.38,34.38,35700.0,23.3628,23.3696,23.356,23.356,35700.0
2012-12-07 15:50:00,34.39,34.4,34.38,34.4,26600.0,23.3628,23.3696,23.356,23.3696,26600.0
2012-12-07 15:55:00,34.4,34.41,34.38,34.4,67200.0,23.3696,23.3764,23.356,23.3696,67200.0
2012-12-10 09:30:00,34.34,34.36,34.29,34.35,74200.0,23.3288,23.3424,23.2948,23.3356,74200.0
2012-12-10 09:35:00,34.35,34.35,34.32,34.32,15200.0,23.3356,23.3356,23.3152,23.3152,15200.0
2012-12-10 09:40:00,34.32,34.33,34.32,34.33,25000.0,23.3152,23.322,23.3152,23.322,25000.0
2012-12-10 09:45:00,34.34,34.37,34.34,34.37,31400.0,23.3288,23.3492,23.3288,23.3492,31400.0
2012-12-10 09:50:00,34.37,34.38,34.36,34.38,10900.0,23.3492,23.356,23.3424,23.356,10900.0
2012-12-10 09:55:00,34.37,34.38,34.36,34.38,5800.0,23.3492,23.356,23.3424,23.356,5800.0
2012-12-10 10:00:00,34.39,34.4,34.38,34.39,48000.0,23.3628,23.3696,23.356,23.3628,48000.0
2012-12-10 10:05:00,34.38,34.4,34.37,34.37,26600.0,23.356,23.3696,23.3492,23.3492,26600.0
2012-12-10 10:10:00,34.37,34.39,34.37,34.38,13300.0,23.3492,23.3628,23.3492,23.356,13300.0
2012-12-10 10:15:00,34.37,34.37,34.34,34.35,14300.0,23.3492,23.3492,23.3288,23.3356,14300.0
2012-12-10 10:20:00,34.34,34.34,34.32,34.34,23700.0,23.3288,23.3288,23.3152,23.3288,23700.0
2012-12-10 10:25:00,34.35,34.35,34.35,34.35,5400.0,23.3356,23.3356,23.3356,23.3356,5400.0
2012-12-10 10:30:00,34.35,34.37,34.35,34.37,7200.0,23.3356,23.3492,23.3356,23.3492,7200.0
2012-12-10 10:35:00,34.37,34.37,34.36,34.37,7900.0,23.3492,23.3492,23.3424,23.3492,7900.0
2012-12-10 10:40:00,34.36,34.37,34.36,34.37,14000.0,23.3424,23.3492,23.3424,23.3492,14000.0
2012-12-10 10:45:00,34.36,34.37,34.35,34.35,15900.0,23.3424,23.3492,23.3356,23.3356,15900.0
2012-12-10 10:50:00,34.36,34.38,34.35,34.38,5800.0,23.3424,23.356,23.3356,23.356,5800.0
2012-12-10 10:55:00,34.38,34.4,34.37,34.39,10300.0,23.356,23.3696,23.3492,23.3628,10300.0
2012-12-10 11:00:00,34.39,34.4,34.38,34.38,25900.0,23.3628,23.3696,23.356,23.356,25900.0
2012-12-10 11:05:00,34.39,34.39,34.38,34.39,39500.0,23.3628,23.3628,23.356,23.3628,39500.0
2012-12-10 11:10:00,34.4,34.4,34.38,34.38,33000.0,23.3696,23.3696,23.356,23.356,33000.0
2012-12-10 11:15:00,34.37,34.38,34.36,34.36,24300.0,23.3492,23.356,23.3424,23.3424,24300.0
2012-12-10 11:20:00,34.37,34.38,34.36,34.38,5300.0,23.3492,23.356,23.3424,23.356,5300.0
2012-12-10 11:25:00,34.38,34.38,34.35,34.36,32700.0,23.356,23.356,23.3356,23.3424,32700.0
2012-12-10 11:30:00,34.37,34.39,34.37,34.38,24900.0,23.3492,23.3628,23.3492,23.356,24900.0
2012-12-10 11:35:00,34.37,34.38,34.37,34.38,4100.0,23.3492,23.356,23.3492,23.356,4100.0
2012-12-10 11:40:00,34.38,34.38,34.37,34.37,6600.0,23.356,23.356,23.3492,23.3492,6600.0
2012-12-10 11:45:00,34.37,34.39,34.37,34.39,36600.0,23.3492,23.3628,23.3492,23.3628,36600.0
2012-12-10 11:50:00,34.38,34.38,34.37,34.37,27900.0,23.356,23.356,23.3492,23.3492,27900.0
2012-12-10 11:55:00,34.36,34.37,34.36,34.36,7800.0,23.3424,23.3492,23.3424,23.3424,7800.0
2012-12-10 12:00:00,34.37,34.38,34.37,34.37,17300.0,23.3492,23.356,23.3492,23.3492,17300.0
2012-12-10 12:05:00,34.37,34.39,34.36,34.39,28100.0,23.3492,23.3628,23.3424,23.3628,28100.0
2012-12-10 12:10:00,34.38,34.4,34.38,34.4,11600.0,23.356,23.3696,23.356,23.3696,11600.0
2012-12-10 12:15:00,34.4,34.4,34.4,34.4,3000.0,23.3696,23.3696,23.3696,23.3696,3000.0
2012-12-10 12:20:00,34.4,34.41,34.38,34.38,13000.0,23.3696,23.3764,23.356,23.356,13000.0
2012-12-10 12:25:00,34.39,34.4,34.38,34.39,41900.0,23.3628,23.3696,23.356,23.3628,41900.0
2012-12-10 12:30:00,34.4,34.41,34.4,34.41,48000.0,23.3696,23.3764,23.3696,23.3764,48000.0
2012-12-10 12:35:00,34.42,34.42,34.4,34.41,10000.0,23.3832,23.3832,23.3696,23.3764,10000.0
2012-12-10 12:40:00,34.41,34.42,34.41,34.41,16800.0,23.3764,23.3832,23.3764,23.3764,16800.0
2012-12-10 12:45:00,34.41,34.41,34.4,34.41,5200.0,23.3764,23.3764,23.3696,23.3764,5200.0
2012-12-10 12:50:00,34.4,34.41,34.39,34.41,14900.0,23.3696,23.3764,23.3628,23.3764,14900.0
2012-12-10 12:55:00,34.41,34.41,34.39,34.4,17500.0,23.3764,23.3764,23.3628,23.3696,17500.0
2012-12-10 13:00:00,34.41,34.41,34.39,34.39,16200.0,23.3764,23.3764,23.3628,23.3628,16200.0
2012-12-10 13:05:00,34.4,34.4,34.37,34.38,13300.0,23.3696,23.3696,23.3492,23.356,13300.0
2012-12-10 13:10:00,34.38,34.38,34.38,34.38,16700.0,23.356,23.356,23.356,23.356,16700.0
2012-12-10 13:15:00,34.37,34.39,34.37,34.39,19300.0,23.3492,23.3628,23.3492,23.3628,19300.0
2012-12-10 13:20:00,34.38,34.39,34.37,34.37,62900.0,23.356,23.3628,23.3492,23.3492,62900.0
2012-12-10 13:25:00,34.37,34.37,34.36,34.37,12400.0,23.3492,23.3492,23.3424,23.3492,12400.0
2012-12-10 13:30:00,34.37,34.37,34.36,34.37,15300.0,23.3492,23.3492,23.3424,23.3492,15300.0
2012-12-10 13:35:00,34.38,34.38,34.36,34.36,8600.0,23.356,23.356,23.3424,23.3424,8600.0
2012-12-10 13:40:00,34.37,34.37,34.37,34.37,700.0,23.3492,23.3492,23.3492,23.3492,700.0
2012-12-10 13:45:00,34.38,34.38,34.37,34.38,5700.0,23.356,23.356,23.3492,23.356,5700.0
2012-12-10 13:50:00,34.38,34.38,34.37,34.38,7700.0,23.356,23.356,23.3492,23.356,7700.0
2012-12-10 13:55:00,34.37,34.38,34.37,34.38,13900.0,23.3492,23.356,23.3492,23.356,13900.0
2012-12-10 14:00:00,34.38,34.38,34.37,34.38,5200.0,23.356,23.356,23.3492,23.356,5200.0
2012-12-10 14:05:00,34.38,34.38,34.37,34.38,14300.0,23.356,23.356,23.3492,23.356,14300.0
2012-12-10 14:10:00,34.38,34.38,34.37,34.38,6700.0,23.356,23.356,23.3492,23.356,6700.0
2012-12-10 14:15:00,34.38,34.39,34.37,34.38,22500.0,23.356,23.3628,23.3492,23.356,22500.0
2012-12-10 14:20:00,34.37,34.38,34.35,34.38,227800.0,23.3492,23.356,23.3356,23.356,227800.0
2012-12-10 14:25:00,34.37,34.39,34.37,34.38,6700.0,23.3492,23.3628,23.3492,23.356,6700.0
2012-12-10 14:30:00,34.39,34.39,34.37,34.37,33500.0,23.3628,23.3628,23.3492,23.3492,33500.0
2012-12-10 14:35:00,34.37,34.37,34.36,34.36,40300.0,23.3492,23.3492,23.3424,23.3424,40300.0
2012-12-10 14:40:00,34.36,34.37,34.36,34.36,41000.0,23.3424,23.3492,23.3424,23.3424,41000.0
2012-12-10 14:45:00,34.37,34.37,34.36,34.36,18800.0,23.3492,23.3492,23.3424,23.3424,18800.0
2012-12-10 14:50:00,34.37,34.38,34.37,34.38,72800.0,23.3492,23.356,23.3492,23.356,72800.0
2012-12-10 14:55:00,34.38,34.39,34.37,34.39,8400.0,23.356,23.3628,23.3492,23.3628,8400.0
2012-12-10 15:00:00,34.39,34.39,34.37,34.37,46700.0,23.3628,23.3628,23.3492,23.3492,46700.0
2012-12-10 15:05:00,34.38,34.38,34.37,34.37,8700.0,23.356,23.356,23.3492,23.3492,8700.0
2012-12-10 15:10:00,34.38,34.4,34.37,34.39,33400.0,23.356,23.3696,23.3492,23.3628,33400.0
2012-12-10 15:15:00,34.39,34.39,34.38,34.38,23000.0,23.3628,23.3628,23.356,23.356,23000.0
2012-12-10 15:20:00,34.38,34.39,34.38,34.39,27000.0,23.356,23.3628,23.356,23.3628,27000.0
2012-12-10 15:25:00,34.39,34.39,34.38,34.39,32600.0,23.3628,23.3628,23.356,23.3628,32600.0
2012-12-10 15:30:00,34.39,34.41,34.38,34.41,63500.0,23.3628,23.3764,23.356,23.3764,63500.0
2012-12-10 15:35:00,34.41,34.45,34.4,34.43,754600.0,23.3764,23.4035,23.3696,23.39,754600.0
2012-12-10 15:40:00,34.43,34.44,34.42,34.43,59300.0,23.39,23.3967,23.3832,23.39,59300.0
2012-12-10 15:45:00,34.42,34.45,34.42,34.43,157100.0,23.3832,23.4035,23.3832,23.39,157100.0
2012-12-10 15:50:00,34.43,34.44,34.42,34.42,22700.0,23.39,23.3967,23.3832,23.3832,22700.0
2012-12-10 15:55:00,34.42,34.43,34.4,34.41,120700.0,23.3832,23.39,23.3696,23.3764,120700.0
2012-12-11 09:30:00,34.57,34.58,34.55,34.56,22900.0,23.4851,23.4919,23.4715,23.4783,22900.0
2012-12-11 09:35:00,34.57,34.58,34.55,34.58,24800.0,23.4851,23.4919,23.4715,23.4919,24800.0
2012-12-11 09:40:00,34.56,34.57,34.55,34.56,20900.0,23.4783,23.4851,23.4715,23.4783,20900.0
2012-12-11 09:45:00,34.56,34.58,34.56,34.58,5000.0,23.4783,23.4919,23.4783,23.4919,5000.0
2012-12-11 09:50:00,34.58,34.61,34.58,34.61,13400.0,23.4919,23.5122,23.4919,23.5122,13400.0
2012-12-11 09:55:00,34.61,34.64,34.61,34.63,42700.0,23.5122,23.5326,23.5122,23.5258,42700.0
2012-12-11 10:00:00,34.64,34.64,34.62,34.62,37400.0,23.5326,23.5326,23.519,23.519,37400.0
2012-12-11 10:05:00,34.63,34.64,34.62,34.64,30700.0,23.5258,23.5326,23.519,23.5326,30700.0
2012-12-11 10:10:00,34.64,34.65,34.63,34.64,35200.0,23.5326,23.5394,23.5258,23.5326,35200.0
2012-12-11 10:15:00,34.63,34.63,34.6,34.6,21700.0,23.5258,23.5258,23.5054,23.5054,21700.0
2012-12-11 10:20:00,34.6,34.61,34.59,34.6,9300.0,23.5054,23.5122,23.4987,23.5054,9300.0
2012-12-11 10:25:00,34.61,34.63,34.6,34.63,88900.0,23.5122,23.5258,23.5054,23.5258,88900.0
2012-12-11 10:30:00,34.63,34.63,34.62,34.62,11300.0,23.5258,23.5258,23.519,23.519,11300.0
2012-12-11 10:35:00,34.61,34.64,34.61,34.64,32700.0,23.5122,23.5326,23.5122,23.5326,32700.0
2012-12-11 10:40:00,34.64,34.66,34.64,34.65,7500.0,23.5326,23.5462,23.5326,23.5394,7500.0
2012-12-11 10:45:00,34.65,34.66,34.63,34.63,25400.0,23.5394,23.5462,23.5258,23.5258,25400.0
2012-12-11 10:50:00,34.64,34.65,34.62,34.62,49100.0,23.5326,23.5394,23.519,23.519,49100.0
2012-12-11 10:55:00,34.61,34.63,34.61,34.62,22100.0,23.5122,23.5258,23.5122,23.519,22100.0
2012-12-11 11:00:00,34.62,34.62,34.6,34.61,28300.0,23.519,23.519,23.5054,23.5122,28300.0
2012-12-11 11:05:00,34.62,34.62,34.6,34.6,59500.0,23.519,23.519,23.5054,23.5054,59500.0
2012-12-11 11:10:00,34.6,34.62,34.6,34.61,87400.0,23.5054,23.519,23.5054,23.5122,87400.0
2012-12-11 11:15:00,34.62,34.63,34.6,34.6,9300.0,23.519,23.5258,23.5054,23.5054,9300.0
2012-12-11 11:20:00,34.6,34.64,34.59,34.63,24000.0,23.5054,23.5326,23.4987,23.5258,24000.0
2012-12-11 11:25:00,34.63,34.64,34.61,34.62,29600.0,23.5258,23.5326,23.5122,23.519,29600.0
2012-12-11 11:30:00,34.62,34.62,34.58,34.59,34900.0,23.519,23.519,23.4919,23.4987,34900.0
2012-12-11 11:35:00,34.6,34.6,34.59,34.6,5500.0,23.5054,23.5054,23.4987,23.5054,5500.0
2012-12-11 11:40:00,34.6,34.62,34.59,34.62,10600.0,23.5054,23.519,23.4987,23.519,10600.0
2012-12-11 11:45:00,34.62,34.63,34.62,34.63,4200.0,23.519,23.5258,23.519,23.5258,4200.0
2012-12-11 11:50:00,34.62,34.63,34.59,34.59,38100.0,23.519,23.5258,23.4987,23.4987,38100.0
2012-12-11 11:55:00,34.59,34.6,34.59,34.6,6100.0,23.4987,23.5054,23.4987,23.5054,6100.0
2012-12-11 12:00:00,34.59,34.6,34.57,34.57,37000.0,23.4987,23.5054,23.4851,23.4851,37000.0
2012-12-11 12:05:00,34.58,34.59,34.58,34.58,3600.0,23.4919,23.4987,23.4919,23.4919,3600.0
2012-12-11 12:10:00,34.57,34.6,34.56,34.59,171800.0,23.4851,23.5054,23.4783,23.4987,171800.0
2012-12-11 12:15:00,34.6,34.6,34.59,34.59,5800.0,23.5054,23.5054,23.4987,23.4987,5800.0
2012-12-11 12:20:00,34.6,34.61,34.6,34.61,19200.0,23.5054,23.5122,23.5054,23.5122,19200.0
2012-12-11 12:25:00,34.6,34.62,34.6,34.62,41000.0,23.5054,23.519,23.5054,23.519,41000.0
2012-12-11 12:30:00,34.61,34.62,34.61,34.62,1800.0,23.5122,23.519,23.5122,23.519,1800.0
2012-12-11 12:35:00,34.62,34.64,34.61,34.63,59800.0,23.519,23.5326,23.5122,23.5258,59800.0
2012-12-11 12:40:00,34.63,34.64,34.63,34.63,53800.0,23.5258,23.5326,23.5258,23.5258,53800.0
2012-12-11 12:45:00,34.63,34.64,34.62,34.62,19500.0,23.5258,23.5326,23.519,23.519,19500.0
2012-12-11 12:50:00,34.62,34.63,34.62,34.62,2600.0,23.519,23.5258,23.519,23.519,2600.0
2012-12-11 12:55:00,34.63,34.63,34.62,34.62,20300.0,23.5258,23.5258,23.519,23.519,20300.0
2012-12-11 13:00:00,34.62,34.63,34.62,34.63,114100.0,23.519,23.5258,23.519,23.5258,114100.0
2012-12-11 13:05:00,34.63,34.64,34.62,34.62,90900.0,23.5258,23.5326,23.519,23.519,90900.0
2012-12-11 13:10:00,34.63,34.64,34.62,34.62,46300.0,23.5258,23.5326,23.519,23.519,46300.0
2012-12-11 13:15:00,34.63,34.65,34.62,34.65,27200.0,23.5258,23.5394,23.519,23.5394,27200.0
2012-12-11 13:20:00,34.65,34.65,34.63,34.63,99200.0,23.5394,23.5394,23.5258,23.5258,99200.0
2012-12-11 13:25:00,34.63,34.64,34.63,34.64,5600.0,23.5258,23.5326,23.5258,23.5326,5600.0
2012-12-11 13:30:00,34.63,34.64,34.63,34.63,3900.0,23.5258,23.5326,23.5258,23.5258,3900.0
2012-12-11 13:35:00,34.64,34.64,34.63,34.63,6000.0,23.5326,23.5326,23.5258,23.5258,6000.0
2012-12-11 13:40:00,34.64,34.65,34.63,34.65,10100.0,23.5326,23.5394,23.5258,23.5394,10100.0
2012-12-11 13:45:00,34.65,34.66,34.64,34.64,273400.0,23.5394,23.5462,23.5326,23.5326,273400.0
2012-12-11 13:50:00,34.65,34.65,34.64,34.65,6900.0,23.5394,23.5394,23.5326,23.5394,6900.0
2012-12-11 13:55:00,34.65,34.65,34.64,34.64,80400.0,23.5394,23.5394,23.5326,23.5326,80400.0
2012-12-11 14:00:00,34.64,34.65,34.63,34.64,12200.0,23.5326,23.5394,23.5258,23.5326,12200.0
2012-12-11 14:05:00,34.64,34.64,34.63,34.64,6300.0,23.5326,23.5326,23.5258,23.5326,6300.0
2012-12-11 14:10:00,34.64,34.64,34.63,34.63,7900.0,23.5326,23.5326,23.5258,23.5258,7900.0
2012-12-11 14:15:00,34.63,34.64,34.63,34.64,26100.0,23.5258,23.5326,23.5258,23.5326,26100.0
2012-12-11 14:20:00,34.64,34.65,34.63,34.65,35400.0,23.5326,23.5394,23.5258,23.5394,35400.0
2012-12-11 14:25:00,34.64,34.66,34.64,34.65,40700.0,23.5326,23.5462,23.5326,23.5394,40700.0
2012-12-11 14:30:00,34.65,34.65,34.61,34.62,47800.0,23.5394,23.5394,23.5122,23.519,47800.0
2012-12-11 14:35:00,34.62,34.63,34.61,34.63,17400.0,23.519,23.5258,23.5122,23.5258,17400.0
2012-12-11 14:40:00,34.62,34.63,34.62,34.62,3300.0,23.519,23.5258,23.519,23.519,3300.0
2012-12-11 14:45:00,34.61,34.62,34.6,34.61,12400.0,23.5122,23.519,23.5054,23.5122,12400.0
2012-12-11 14:50:00,34.6,34.61,34.6,34.61,11800.0,23.5054,23.5122,23.5054,23.5122,11800.0
2012-12-11 14:55:00,34.6,34.61,34.6,34.6,23400.0,23.5054,23.5122,23.5054,23.5054,23400.0
2012-12-11 15:00:00,34.61,34.61,34.59,34.6,7000.0,23.5122,23.5122,23.4987,23.5054,7000.0
2012-12-11 15:05:00,34.59,34.61,34.57,34.58,61400.0,23.4987,23.5122,23.4851,23.4919,61400.0
2012-12-11 15:10:00,34.58,34.59,34.58,34.59,29100.0,23.4919,23.4987,23.4919,23.4987,29100.0
2012-12-11 15:15:00,34.58,34.59,34.56,34.58,63400.0,23.4919,23.4987,23.4783,23.4919,63400.0
2012-12-11 15:20:00,34.57,34.58,34.56,34.58,15400.0,23.4851,23.4919,23.4783,23.4919,15400.0
2012-12-11 15:25:00,34.58,34.58,34.56,34.58,24000.0,23.4919,23.4919,23.4783,23.4919,24000.0
2012-12-11 15:30:00,34.58,34.59,34.57,34.57,19700.0,23.4919,23.4987,23.4851,23.4851,19700.0
2012-12-11 15:35:00,34.58,34.6,34.57,34.59,26400.0,23.4919,23.5054,23.4851,23.4987,26400.0
2012-12-11 15:40:00,34.59,34.61,34.59,34.61,45600.0,23.4987,23.5122,23.4987,23.5122,45600.0
2012-12-11 15:45:00,34.61,34.62,34.6,34.61,24200.0,23.5122,23.519,23.5054,23.5122,24200.0
2012-12-11 15:50:00,34.61,34.61,34.6,34.6,6500.0,23.5122,23.5122,23.5054,23.5054,6500.0
2012-12-11 15:55:00,34.6,34.61,34.6,34.6,46100.0,23.5054,23.5122,23.5054,23.5054,46100.0
2012-12-12 09:30:00,34.71,34.73,34.69,34.72,68200.0,23.5802,23.5938,23.5666,23.587,68200.0
2012-12-12 09:35:00,34.7,34.72,34.7,34.71,14700.0,23.5734,23.587,23.5734,23.5802,14700.0
2012-12-12 09:40:00,34.72,34.72,34.71,34.71,23400.0,23.587,23.587,23.5802,23.5802,23400.0
2012-12-12 09:45:00,34.71,34.73,34.7,34.72,36900.0,23.5802,23.5938,23.5734,23.587,36900.0
2012-12-12 09:50:00,34.73,34.73,34.72,34.72,42000.0,23.5938,23.5938,23.587,23.587,42000.0
2012-12-12 09:55:00,34.72,34.73,34.7,34.7,29400.0,23.587,23.5938,23.5734,23.5734,29400.0
2012-12-12 10:00:00,34.69,34.69,34.67,34.68,9500.0,23.5666,23.5666,23.553,23.5598,9500.0
2012-12-12 10:05:00,34.69,34.69,34.68,34.68,69500.0,23.5666,23.5666,23.5598,23.5598,69500.0
2012-12-12 10:10:00,34.69,34.69,34.68,34.68,13700.0,23.5666,23.5666,23.5598,23.5598,13700.0
2012-12-12 10:15:00,34.68,34.7,34.68,34.7,25100.0,23.5598,23.5734,23.5598,23.5734,25100.0
2012-12-12 10:20:00,34.71,34.72,34.71,34.72,4300.0,23.5802,23.587,23.5802,23.587,4300.0
2012-12-12 10:25:00,34.71,34.72,34.71,34.72,26900.0,23.5802,23.587,23.5802,23.587,26900.0
2012-12-12 10:30:00,34.71,34.72,34.7,34.71,10300.0,23.5802,23.587,23.5734,23.5802,10300.0
2012-12-12 10:35:00,34.71,34.71,34.68,34.68,15600.0,23.5802,23.5802,23.5598,23.5598,15600.0
2012-12-12 10:40:00,34.69,34.69,34.68,34.69,28500.0,23.5666,23.5666,23.5598,23.5666,28500.0
2012-12-12 10:45:00,34.69,34.7,34.68,34.7,36000.0,23.5666,23.5734,23.5598,23.5734,36000.0
2012-12-12 10:50:00,34.7,34.7,34.69,34.69,19200.0,23.5734,23.5734,23.5666,23.5666,19200.0
2012-12-12 10:55:00,34.69,34.71,34.69,34.71,52800.0,23.5666,23.5802,23.5666,23.5802,52800.0
2012-12-12 11:00:00,34.71,34.71,34.7,34.71,27900.0,23.5802,23.5802,23.5734,23.5802,27900.0
2012-12-12 11:05:00,34.71,34.72,34.7,34.7,44900.0,23.5802,23.587,23.5734,23.5734,44900.0
2012-12-12 11:10:00,34.7,34.71,34.69,34.69,33900.0,23.5734,23.5802,23.5666,23.5666,33900.0
2012-12-12 11:15:00,34.69,34.72,34.68,34.71,11800.0,23.5666,23.587,23.5598,23.5802,11800.0
2012-12-12 11:20:00,34.71,34.72,34.71,34.72,2600.0,23.5802,23.587,23.5802,23.587,2600.0
2012-12-12 11:25:00,34.71,34.72,34.71,34.71,9600.0,23.5802,23.587,23.5802,23.5802,9600.0
2012-12-12 11:30:00,34.72,34.72,34.7,34.71,5600.0,23.587,23.587,23.5734,23.5802,5600.0
2012-12-12 11:35:00,34.72,34.72,34.72,34.72,11100.0,23.587,23.587,23.587,23.587,11100.0
2012-12-12 11:40:00,34.72,34.73,34.72,34.73,31300.0,23.587,23.5938,23.587,23.5938,31300.0
2012-12-12 11:45:00,34.72,34.73,34.72,34.72,83800.0,23.587,23.5938,23.587,23.587,83800.0
2012-12-12 11:50:00,34.72,34.73,34.71,34.73,16100.0,23.587,23.5938,23.5802,23.5938,16100.0
2012-12-12 11:55:00,34.72,34.73,34.71,34.72,9900.0,23.587,23.5938,23.5802,23.587,9900.0
2012-12-12 12:00:00,34.71,34.71,34.71,34.71,200.0,23.5802,23.5802,23.5802,23.5802,200.0
2012-12-12 12:05:00,34.71,34.72,34.71,34.71,11500.0,23.5802,23.587,23.5802,23.5802,11500.0
2012-12-12 12:10:00,34.72,34.73,34.72,34.73,30800.0,23.587,23.5938,23.587,23.5938,30800.0
2012-12-12 12:15:00,34.73,34.73,34.72,34.72,17700.0,23.5938,23.5938,23.587,23.587,17700.0
2012-12-12 12:20:00,34.72,34.73,34.72,34.72,6700.0,23.587,23.5938,23.587,23.587,6700.0
2012-12-12 12:25:00,34.72,34.78,34.72,34.76,47500.0,23.587,23.6277,23.587,23.6141,47500.0
2012-12-12 12:30:00,34.78,34.84,34.73,34.78,121500.0,23.6277,23.6685,23.5938,23.6277,121500.0
2012-12-12 12:35:00,34.79,34.82,34.75,34.82,19100.0,23.6345,23.6549,23.6073,23.6549,19100.0
2012-12-12 12:40:00,34.84,34.84,34.81,34.84,38500.0,23.6685,23.6685,23.6481,23.6685,38500.0
2012-12-12 12:45:00,34.83,34.89,34.83,34.89,9800.0,23.6617,23.7025,23.6617,23.7025,9800.0
2012-12-12 12:50:00,34.89,34.92,34.89,34.9,27800.0,23.7025,23.7228,23.7025,23.7092,27800.0
2012-12-12 12:55:00,34.91,34.91,34.89,34.9,10300.0,23.716,23.716,23.7025,23.7092,10300.0
2012-12-12 13:00:00,34.91,34.92,34.9,34.91,42100.0,23.716,23.7228,23.7092,23.716,42100.0
2012-12-12 13:05:00,34.91,34.91,34.9,34.9,15500.0,23.716,23.716,23.7092,23.7092,15500.0
2012-12-12 13:10:00,34.9,34.9,34.87,34.88,34500.0,23.7092,23.7092,23.6889,23.6957,34500.0
2012-12-12 13:15:00,34.88,34.9,34.88,34.89,61600.0,23.6957,23.7092,23.6957,23.7025,61600.0
2012-12-12 13:20:00,34.89,34.92,34.89,34.91,103600.0,23.7025,23.7228,23.7025,23.716,103600.0
2012-12-12 13:25:00,34.92,34.92,34.91,34.92,6600.0,23.7228,23.7228,23.716,23.7228,6600.0
2012-12-12 13:30:00,34.91,34.91,34.89,34.9,62800.0,23.716,23.716,23.7025,23.7092,62800.0
2012-12-12 13:35:00,34.89,34.9,34.89,34.89,13700.0,23.7025,23.7092,23.7025,23.7025,13700.0
2012-12-12 13:40:00,34.89,34.89,34.88,34.88,10000.0,23.7025,23.7025,23.6957,23.6957,10000.0
2012-12-12 13:45:00,34.89,34.89,34.88,34.88,45400.0,23.7025,23.7025,23.6957,23.6957,45400.0
2012-12-12 13:50:00,34.88,34.89,34.88,34.89,14400.0,23.6957,23.7025,23.6957,23.7025,14400.0
2012-12-12 13:55:00,34.89,34.9,34.88,34.89,25200.0,23.7025,23.7092,23.6957,23.7025,25200.0
2012-12-12 14:00:00,34.89,34.9,34.89,34.9,8800.0,23.7025,23.7092,23.7025,23.7092,8800.0
2012-12-12 14:05:00,34.9,34.91,34.89,34.9,65600.0,23.7092,23.716,23.7025,23.7092,65600.0
2012-12-12 14:10:00,34.91,34.93,34.9,34.92,32800.0,23.716,23.7296,23.7092,23.7228,32800.0
2012-12-12 14:15:00,34.91,34.92,34.91,34.92,25600.0,23.716,23.7228,23.716,23.7228,25600.0
2012-12-12 14:20:00,34.92,34.92,34.89,34.89,49000.0,23.7228,23.7228,23.7025,23.7025,49000.0
2012-12-12 14:25:00,34.88,34.89,34.85,34.86,9900.0,23.6957,23.7025,23.6753,23.6821,9900.0
2012-12-12 14:30:00,34.87,34.87,34.84,34.85,36300.0,23.6889,23.6889,23.6685,23.6753,36300.0
2012-12-12 14:35:00,34.84,34.86,34.84,34.85,22700.0,23.6685,23.6821,23.6685,23.6753,22700.0
2012-12-12 14:40:00,34.85,34.85,34.84,34.85,2700.0,23.6753,23.6753,23.6685,23.6753,2700.0
2012-12-12 14:45:00,34.85,34.87,34.83,34.86,66300.0,23.6753,23.6889,23.6617,23.6821,66300.0
2012-12-12 14:50:00,34.85,34.86,34.84,34.84,23300.0,23.6753,23.6821,23.6685,23.6685,23300.0
2012-12-12 14:55:00,34.85,34.85,34.83,34.84,47400.0,23.6753,23.6753,23.6617,23.6685,47400.0
2012-12-12 15:00:00,34.84,34.84,34.79,34.79,60300.0,23.6685,23.6685,23.6345,23.6345,60300.0
2012-12-12 15:05:00,34.79,34.82,34.79,34.81,34000.0,23.6345,23.6549,23.6345,23.6481,34000.0
2012-12-12 15:10:00,34.8,34.81,34.77,34.77,71400.0,23.6413,23.6481,23.6209,23.6209,71400.0
2012-12-12 15:15:00,34.77,34.79,34.77,34.78,29700.0,23.6209,23.6345,23.6209,23.6277,29700.0
2012-12-12 15:20:00,34.79,34.79,34.77,34.77,147000.0,23.6345,23.6345,23.6209,23.6209,147000.0
2012-12-12 15:25:00,34.77,34.78,34.73,34.74,98500.0,23.6209,23.6277,23.5938,23.6006,98500.0
2012-12-12 15:30:00,34.74,34.77,34.74,34.75,51100.0,23.6006,23.6209,23.6006,23.6073,51100.0
2012-12-12 15:35:00,34.74,34.74,34.72,34.72,29100.0,23.6006,23.6006,23.587,23.587,29100.0
2012-12-12 15:40:00,34.73,34.75,34.72,34.74,36500.0,23.5938,23.6073,23.587,23.6006,36500.0
2012-12-12 15:45:00,34.74,34.75,34.73,34.75,26800.0,23.6006,23.6073,23.5938,23.6073,26800.0
2012-12-12 15:50:00,34.75,34.76,34.74,34.76,46900.0,23.6073,23.6141,23.6006,23.6141,46900.0
2012-12-12 15:55:00,34.75,34.75,34.72,34.74,42100.0,23.6073,23.6073,23.587,23.6006,42100.0
2012-12-13 09:30:00,34.67,34.69,34.63,34.67,45600.0,23.553,23.5666,23.5258,23.553,45600.0
2012-12-13 09:35:00,34.68,34.68,34.67,34.67,11100.0,23.5598,23.5598,23.553,23.553,11100.0
2012-12-13 09:40:00,34.68,34.68,34.64,34.64,17200.0,23.5598,23.5598,23.5326,23.5326,17200.0
2012-12-13 09:45:00,34.65,34.68,34.65,34.68,10100.0,23.5394,23.5598,23.5394,23.5598,10100.0
2012-12-13 09:50:00,34.69,34.7,34.69,34.7,8500.0,23.5666,23.5734,23.5666,23.5734,8500.0
2012-12-13 09:55:00,34.69,34.7,34.68,34.68,23900.0,23.5666,23.5734,23.5598,23.5598,23900.0
2012-12-13 10:00:00,34.69,34.7,34.68,34.7,5500.0,23.5666,23.5734,23.5598,23.5734,5500.0
2012-12-13 10:05:00,34.7,34.71,34.69,34.7,39100.0,23.5734,23.5802,23.5666,23.5734,39100.0
2012-12-13 10:10:00,34.7,34.73,34.7,34.73,32500.0,23.5734,23.5938,23.5734,23.5938,32500.0
2012-12-13 10:15:00,34.73,34.75,34.73,34.75,8200.0,23.5938,23.6073,23.5938,23.6073,8200.0
2012-12-13 10:20:00,34.75,34.76,34.74,34.74,8300.0,23.6073,23.6141,23.6006,23.6006,8300.0
2012-12-13 10:25:00,34.74,34.75,34.74,34.74,5700.0,23.6006,23.6073,23.6006,23.6006,5700.0
2012-12-13 10:30:00,34.75,34.75,34.73,34.73,6800.0,23.6073,23.6073,23.5938,23.5938,6800.0
2012-12-13 10:35:00,34.73,34.73,34.71,34.72,8200.0,23.5938,23.5938,23.5802,23.587,8200.0
2012-12-13 10:40:00,34.72,34.72,34.71,34.71,6300.0,23.587,23.587,23.5802,23.5802,6300.0
2012-12-13 10:45:00,34.71,34.72,34.7,34.7,11100.0,23.5802,23.587,23.5734,23.5734,11100.0
2012-12-13 10:50:00,34.7,34.71,34.68,34.69,77500.0,23.5734,23.5802,23.5598,23.5666,77500.0
2012-12-13 10:55:00,34.69,34.69,34.68,34.68,191500.0,23.5666,23.5666,23.5598,23.5598,191500.0
2012-12-13 11:00:00,34.67,34.69,34.67,34.69,22400.0,23.553,23.5666,23.553,23.5666,22400.0
2012-12-13 11:05:00,34.69,34.69,34.67,34.67,39900.0,23.5666,23.5666,23.553,23.553,39900.0
2012-12-13 11:10:00,34.67,34.67,34.63,34.63,12300.0,23.553,23.553,23.5258,23.5258,12300.0
2012-12-13 11:15:00,34.63,34.67,34.62,34.67,21900.0,23.5258,23.553,23.519,23.553,21900.0
2012-12-13 11:20:00,34.66,34.67,34.65,34.66,27800.0,23.5462,23.553,23.5394,23.5462,27800.0
2012-12-13 11:25:00,34.65,34.65,34.62,34.64,53400.0,23.5394,23.5394,23.519,23.5326,53400.0
2012-12-13 11:30:00,34.63,34.65,34.63,34.65,4600.0,23.5258,23.5394,23.5258,23.5394,4600.0
2012-12-13 11:35:00,34.67,34.7,34.67,34.68,7000.0,23.553,23.5734,23.553,23.5598,7000.0
2012-12-13 11:40:00,34.67,34.68,34.66,34.67,3600.0,23.553,23.5598,23.5462,23.553,3600.0
2012-12-13 11:45:00,34.66,34.67,34.65,34.66,9800.0,23.5462,23.553,23.5394,23.5462,9800.0
2012-12-13 11:50:00,34.66,34.68,34.65,34.68,19700.0,23.5462,23.5598,23.5394,23.5598,19700.0
2012-12-13 11:55:00,34.68,34.68,34.67,34.68,2500.0,23.5598,23.5598,23.553,23.5598,2500.0
2012-12-13 12:00:00,34.68,34.68,34.67,34.68,15600.0,23.5598,23.5598,23.553,23.5598,15600.0
2012-12-13 12:05:00,34.67,34.68,34.67,34.68,8600.0,23.553,23.5598,23.553,23.5598,8600.0
2012-12-13 12:10:00,34.68,34.68,34.64,34.64,36100.0,23.5598,23.5598,23.5326,23.5326,36100.0
2012-12-13 12:15:00,34.64,34.64,34.61,34.61,66200.0,23.5326,23.5326,23.5122,23.5122,66200.0
2012-12-13 12:20:00,34.6,34.62,34.6,34.6,9900.0,23.5054,23.519,23.5054,23.5054,9900.0
2012-12-13 12:25:00,34.61,34.61,34.59,34.59,15600.0,23.5122,23.5122,23.4987,23.4987,15600.0
2012-12-13 12:30:00,34.59,34.6,34.59,34.6,1800.0,23.4987,23.5054,23.4987,23.5054,1800.0
2012-12-13 12:35:00,34.6,34.6,34.6,34.6,12800.0,23.5054,23.5054,23.5054,23.5054,12800.0
2012-12-13 12:40:00,34.59,34.59,34.56,34.56,18400.0,23.4987,23.4987,23.4783,23.4783,18400.0
2012-12-13 12:45:00,34.57,34.58,34.56,34.58,7900.0,23.4851,23.4919,23.4783,23.4919,7900.0
2012-12-13 12:50:00,34.59,34.6,34.59,34.59,3900.0,23.4987,23.5054,23.4987,23.4987,3900.0
2012-12-13 12:55:00,34.6,34.6,34.59,34.59,18600.0,23.5054,23.5054,23.4987,23.4987,18600.0
2012-12-13 13:00:00,34.58,34.59,34.57,34.58,12600.0,23.4919,23.4987,23.4851,23.4919,12600.0
2012-12-13 13:05:00,34.58,34.59,34.57,34.58,48500.0,23.4919,23.4987,23.4851,23.4919,48500.0
2012-12-13 13:10:00,34.57,34.57,34.54,34.54,21900.0,23.4851,23.4851,23.4647,23.4647,21900.0
2012-12-13 13:15:00,34.55,34.57,34.54,34.57,6100.0,23.4715,23.4851,23.4647,23.4851,6100.0
2012-12-13 13:20:00,34.57,34.59,34.57,34.58,11900.0,23.4851,23.4987,23.4851,23.4919,11900.0
2012-12-13 13:25:00,34.59,34.6,34.58,34.6,13800.0,23.4987,23.5054,23.4919,23.5054,13800.0
2012-12-13 13:30:00,34.6,34.6,34.58,34.59,5300.0,23.5054,23.5054,23.4919,23.4987,5300.0
2012-12-13 13:35:00,34.59,34.6,34.58,34.58,3300.0,23.4987,23.5054,23.4919,23.4919,3300.0
2012-12-13 13:40:00,34.59,34.59,34.58,34.58,800.0,23.4987,23.4987,23.4919,23.4919,800.0
2012-12-13 13:45:00,34.59,34.59,34.56,34.57,24500.0,23.4987,23.4987,23.4783,23.4851,24500.0
2012-12-13 13:50:00,34.56,34.57,34.56,34.57,900.0,23.4783,23.4851,23.4783,23.4851,900.0
2012-12-13 13:55:00,34.57,34.58,34.56,34.58,10000.0,23.4851,23.4919,23.4783,23.4919,10000.0
2012-12-13 14:00:00,34.58,34.59,34.57,34.58,25800.0,23.4919,23.4987,23.4851,23.4919,25800.0
2012-12-13 14:05:00,34.58,34.58,34.55,34.55,18900.0,23.4919,23.4919,23.4715,23.4715,18900.0
2012-12-13 14:10:00,34.55,34.55,34.53,34.54,7800.0,23.4715,23.4715,23.4579,23.4647,7800.0
2012-12-13 14:15:00,34.53,34.54,34.52,34.54,61400.0,23.4579,23.4647,23.4511,23.4647,61400.0
2012-12-13 14:20:00,34.54,34.55,34.54,34.55,22300.0,23.4647,23.4715,23.4647,23.4715,22300.0
2012-12-13 14:25:00,34.55,34.57,34.54,34.57,28600.0,23.4715,23.4851,23.4647,23.4851,28600.0
2012-12-13 14:30:00,34.57,34.57,34.56,34.57,22400.0,23.4851,23.4851,23.4783,23.4851,22400.0
2012-12-13 14:35:00,34.57,34.58,34.56,34.57,39700.0,23.4851,23.4919,23.4783,23.4851,39700.0
2012-12-13 14:40:00,34.56,34.57,34.55,34.55,16800.0,23.4783,23.4851,23.4715,23.4715,16800.0
2012-12-13 14:45:00,34.56,34.57,34.55,34.57,12100.0,23.4783,23.4851,23.4715,23.4851,12100.0
2012-12-13 14:50:00,34.56,34.58,34.56,34.57,21200.0,23.4783,23.4919,23.4783,23.4851,21200.0
2012-12-13 14:55:00,34.56,34.58,34.56,34.57,82200.0,23.4783,23.4919,23.4783,23.4851,82200.0
2012-12-13 15:00:00,34.58,34.59,34.57,34.59,20100.0,23.4919,23.4987,23.4851,23.4987,20100.0
2012-12-13 15:05:00,34.58,34.59,34.57,34.57,28800.0,23.4919,23.4987,23.4851,23.4851,28800.0
2012-12-13 15:10:00,34.57,34.57,34.55,34.55,60700.0,23.4851,23.4851,23.4715,23.4715,60700.0
2012-12-13 15:15:00,34.56,34.56,34.54,34.54,50300.0,23.4783,23.4783,23.4647,23.4647,50300.0
2012-12-13 15:20:00,34.55,34.56,34.54,34.56,31600.0,23.4715,23.4783,23.4647,23.4783,31600.0
2012-12-13 15:25:00,34.56,34.58,34.55,34.57,49500.0,23.4783,23.4919,23.4715,23.4851,49500.0
2012-12-13 15:30:00,34.58,34.59,34.57,34.59,45200.0,23.4919,23.4987,23.4851,23.4987,45200.0
2012-12-13 15:35:00,34.59,34.63,34.58,34.63,28900.0,23.4987,23.5258,23.4919,23.5258,28900.0
2012-12-13 15:40:00,34.62,34.67,34.62,34.66,36800.0,23.519,23.553,23.519,23.5462,36800.0
2012-12-13 15:45:00,34.66,34.66,34.63,34.64,54800.0,23.5462,23.5462,23.5258,23.5326,54800.0
2012-12-13 15:50:00,34.64,34.66,34.63,34.65,59400.0,23.5326,23.5462,23.5258,23.5394,59400.0
2012-12-13 15:55:00,34.64,34.64,34.61,34.64,40300.0,23.5326,23.5326,23.5122,23.5326,40300.0
2012-12-14 09:30:00,34.69,34.69,34.63,34.64,48100.0,23.5666,23.5666,23.5258,23.5326,48100.0
2012-12-14 09:35:00,34.64,34.67,34.64,34.67,24100.0,23.5326,23.553,23.5326,23.553,24100.0
2012-12-14 09:40:00,34.67,34.68,34.65,34.68,52800.0,23.553,23.5598,23.5394,23.5598,52800.0
2012-12-14 09:45:00,34.68,34.7,34.68,34.68,34600.0,23.5598,23.5734,23.5598,23.5598,34600.0
2012-12-14 09:50:00,34.69,34.7,34.68,34.69,27600.0,23.5666,23.5734,23.5598,23.5666,27600.0
2012-12-14 09:55:00,34.68,34.69,34.66,34.66,9600.0,23.5598,23.5666,23.5462,23.5462,9600.0
2012-12-14 10:00:00,34.66,34.7,34.66,34.69,48000.0,23.5462,23.5734,23.5462,23.5666,48000.0
2012-12-14 10:05:00,34.69,34.69,34.66,34.67,36100.0,23.5666,23.5666,23.5462,23.553,36100.0
2012-12-14 10:10:00,34.67,34.7,34.65,34.7,39900.0,23.553,23.5734,23.5394,23.5734,39900.0
2012-12-14 10:15:00,34.69,34.7,34.66,34.66,25000.0,23.5666,23.5734,23.5462,23.5462,25000.0
2012-12-14 10:20:00,34.67,34.69,34.66,34.68,15300.0,23.553,23.5666,23.5462,23.5598,15300.0
2012-12-14 10:25:00,34.7,34.71,34.69,34.7,1800.0,23.5734,23.5802,23.5666,23.5734,1800.0
2012-12-14 10:30:00,34.7,34.72,34.7,34.72,18900.0,23.5734,23.587,23.5734,23.587,18900.0
2012-12-14 10:35:00,34.71,34.71,34.69,34.69,57100.0,23.5802,23.5802,23.5666,23.5666,57100.0
2012-12-14 10:40:00,34.69,34.7,34.68,34.68,5300.0,23.5666,23.5734,23.5598,23.5598,5300.0
2012-12-14 10:45:00,34.69,34.72,34.69,34.72,52300.0,23.5666,23.587,23.5666,23.587,52300.0
2012-12-14 10:50:00,34.72,34.73,34.7,34.7,23100.0,23.587,23.5938,23.5734,23.5734,23100.0
2012-12-14 10:55:00,34.71,34.71,34.7,34.7,8200.0,23.5802,23.5802,23.5734,23.5734,8200.0
2012-12-14 11:00:00,34.69,34.7,34.69,34.7,4100.0,23.5666,23.5734,23.5666,23.5734,4100.0
2012-12-14 11:05:00,34.7,34.76,34.7,34.75,41700.0,23.5734,23.6141,23.5734,23.6073,41700.0
2012-12-14 11:10:00,34.75,34.76,34.74,34.75,11500.0,23.6073,23.6141,23.6006,23.6073,11500.0
2012-12-14 11:15:00,34.76,34.76,34.75,34.76,2800.0,23.6141,23.6141,23.6073,23.6141,2800.0
2012-12-14 11:20:00,34.75,34.76,34.75,34.76,1400.0,23.6073,23.6141,23.6073,23.6141,1400.0
2012-12-14 11:25:00,34.76,34.77,34.75,34.75,10300.0,23.6141,23.6209,23.6073,23.6073,10300.0
2012-12-14 11:30:00,34.76,34.77,34.74,34.74,22700.0,23.6141,23.6209,23.6006,23.6006,22700.0
2012-12-14 11:35:00,34.74,34.74,34.72,34.72,10600.0,23.6006,23.6006,23.587,23.587,10600.0
2012-12-14 11:40:00,34.73,34.75,34.73,34.75,7300.0,23.5938,23.6073,23.5938,23.6073,7300.0
2012-12-14 11:45:00,34.74,34.75,34.73,34.73,15400.0,23.6006,23.6073,23.5938,23.5938,15400.0
2012-12-14 11:50:00,34.73,34.73,34.73,34.73,3400.0,23.5938,23.5938,23.5938,23.5938,3400.0
2012-12-14 11:55:00,34.72,34.75,34.72,34.75,11300.0,23.587,23.6073,23.587,23.6073,11300.0
2012-12-14 12:00:00,34.75,34.79,34.74,34.78,33200.0,23.6073,23.6345,23.6006,23.6277,33200.0
2012-12-14 12:05:00,34.79,34.81,34.79,34.81,9500.0,23.6345,23.6481,23.6345,23.6481,9500.0
2012-12-14 12:10:00,34.81,34.82,34.8,34.82,16300.0,23.6481,23.6549,23.6413,23.6549,16300.0
2012-12-14 12:15:00,34.82,34.85,34.82,34.83,18600.0,23.6549,23.6753,23.6549,23.6617,18600.0
2012-12-14 12:20:00,34.82,34.83,34.82,34.82,17900.0,23.6549,23.6617,23.6549,23.6549,17900.0
2012-12-14 12:25:00,34.82,34.83,34.82,34.83,6500.0,23.6549,23.6617,23.6549,23.6617,6500.0
2012-12-14 12:30:00,34.84,34.84,34.83,34.83,15800.0,23.6685,23.6685,23.6617,23.6617,15800.0
2012-12-14 12:35:00,34.83,34.84,34.83,34.83,1200.0,23.6617,23.6685,23.6617,23.6617,1200.0
2012-12-14 12:40:00,34.83,34.84,34.83,34.84,33700.0,23.6617,23.6685,23.6617,23.6685,33700.0
2012-12-14 12:45:00,34.84,34.85,34.84,34.85,13200.0,23.6685,23.6753,23.6685,23.6753,13200.0
2012-12-14 12:50:00,34.84,34.85,34.84,34.85,6000.0,23.6685,23.6753,23.6685,23.6753,6000.0
2012-12-14 12:55:00,34.84,34.85,34.84,34.85,2900.0,23.6685,23.6753,23.6685,23.6753,2900.0
2012-12-14 13:00:00,34.85,34.86,34.85,34.86,6700.0,23.6753,23.6821,23.6753,23.6821,6700.0
2012-12-14 13:05:00,34.85,34.86,34.85,34.86,1400.0,23.6753,23.6821,23.6753,23.6821,1400.0
2012-12-14 13:10:00,34.85,34.86,34.84,34.84,6500.0,23.6753,23.6821,23.6685,23.6685,6500.0
2012-12-14 13:15:00,34.84,34.84,34.83,34.84,4300.0,23.6685,23.6685,23.6617,23.6685,4300.0
2012-12-14 13:20:00,34.83,34.84,34.83,34.84,7900.0,23.6617,23.6685,23.6617,23.6685,7900.0
2012-12-14 13:25:00,34.84,34.84,34.83,34.83,9400.0,23.6685,23.6685,23.6617,23.6617,9400.0
2012-12-14 13:30:00,34.84,34.84,34.83,34.84,3500.0,23.6685,23.6685,23.6617,23.6685,3500.0
2012-12-14 13:35:00,34.84,34.85,34.83,34.84,14200.0,23.6685,23.6753,23.6617,23.6685,14200.0
2012-12-14 13:40:00,34.85,34.85,34.84,34.84,5900.0,23.6753,23.6753,23.6685,23.6685,5900.0
2012-12-14 13:45:00,34.85,34.87,34.85,34.86,14800.0,23.6753,23.6889,23.6753,23.6821,14800.0
2012-12-14 13:50:00,34.86,34.86,34.85,34.86,15400.0,23.6821,23.6821,23.6753,23.6821,15400.0
2012-12-14 13:55:00,34.86,34.87,34.86,34.86,18000.0,23.6821,23.6889,23.6821,23.6821,18000.0
2012-12-14 14:00:00,34.86,34.87,34.86,34.87,8400.0,23.6821,23.6889,23.6821,23.6889,8400.0
2012-12-14 14:05:00,34.86,34.87,34.86,34.87,34900.0,23.6821,23.6889,23.6821,23.6889,34900.0
2012-12-14 14:10:00,34.87,34.87,34.86,34.86,11300.0,23.6889,23.6889,23.6821,23.6821,11300.0
2012-12-14 14:15:00,34.86,34.87,34.86,34.87,29600.0,23.6821,23.6889,23.6821,23.6889,29600.0
2012-12-14 14:20:00,34.87,34.87,34.86,34.86,46600.0,23.6889,23.6889,23.6821,23.6821,46600.0
2012-12-14 14:25:00,34.87,34.87,34.85,34.85,19800.0,23.6889,23.6889,23.6753,23.6753,19800.0
2012-12-14 14:30:00,34.86,34.86,34.83,34.83,56800.0,23.6821,23.6821,23.6617,23.6617,56800.0
2012-12-14 14:35:00,34.84,34.84,34.83,34.84,3600.0,23.6685,23.6685,23.6617,23.6685,3600.0
2012-12-14 14:40:00,34.83,34.84,34.83,34.84,800.0,23.6617,23.6685,23.6617,23.6685,800.0
2012-12-14 14:45:00,34.84,34.84,34.82,34.83,9000.0,23.6685,23.6685,23.6549,23.6617,9000.0
2012-12-14 14:50:00,34.82,34.84,34.82,34.84,17200.0,23.6549,23.6685,23.6549,23.6685,17200.0
2012-12-14 14:55:00,34.83,34.83,34.8,34.8,9900.0,23.6617,23.6617,23.6413,23.6413,9900.0
2012-12-14 15:00:00,34.81,34.81,34.8,34.81,5500.0,23.6481,23.6481,23.6413,23.6481,5500.0
2012-12-14 15:05:00,34.81,34.81,34.77,34.77,23800.0,23.6481,23.6481,23.6209,23.6209,23800.0
2012-12-14 15:10:00,34.77,34.78,34.76,34.78,23000.0,23.6209,23.6277,23.6141,23.6277,23000.0
2012-12-14 15:15:00,34.77,34.78,34.77,34.78,38300.0,23.6209,23.6277,23.6209,23.6277,38300.0
2012-12-14 15:20:00,34.78,34.78,34.77,34.78,32100.0,23.6277,23.6277,23.6209,23.6277,32100.0
2012-12-14 15:25:00,34.78,34.78,34.75,34.77,73800.0,23.6277,23.6277,23.6073,23.6209,73800.0
2012-12-14 15:30:00,34.77,34.79,34.76,34.79,15500.0,23.6209,23.6345,23.6141,23.6345,15500.0
2012-12-14 15:35:00,34.78,34.79,34.78,34.79,9400.0,23.6277,23.6345,23.6277,23.6345,9400.0
2012-12-14 15:40:00,34.78,34.79,34.77,34.77,31300.0,23.6277,23.6345,23.6209,23.6209,31300.0
2012-12-14 15:45:00,34.77,34.78,34.75,34.75,47300.0,23.6209,23.6277,23.6073,23.6073,47300.0
2012-12-14 15:50:00,34.75,34.75,34.74,34.75,6700.0,23.6073,23.6073,23.6006,23.6073,6700.0
2012-12-14 15:55:00,34.74,34.77,34.73,34.77,115200.0,23.6006,23.6209,23.5938,23.6209,115200.0
2012-12-17 09:30:00,34.74,34.75,34.71,34.73,217600.0,23.6006,23.6073,23.5802,23.5938,217600.0
2012-12-17 09:35:00,34.73,34.77,34.73,34.77,31600.0,23.5938,23.6209,23.5938,23.6209,31600.0
2012-12-17 09:40:00,34.77,34.79,34.75,34.79,38200.0,23.6209,23.6345,23.6073,23.6345,38200.0
2012-12-17 09:45:00,34.78,34.8,34.78,34.78,25300.0,23.6277,23.6413,23.6277,23.6277,25300.0
2012-12-17 09:50:00,34.79,34.8,34.79,34.8,12000.0,23.6345,23.6413,23.6345,23.6413,12000.0
2012-12-17 09:55:00,34.81,34.82,34.81,34.81,5900.0,23.6481,23.6549,23.6481,23.6481,5900.0
2012-12-17 10:00:00,34.82,34.84,34.82,34.84,4000.0,23.6549,23.6685,23.6549,23.6685,4000.0
2012-12-17 10:05:00,34.84,34.84,34.82,34.84,16600.0,23.6685,23.6685,23.6549,23.6685,16600.0
2012-12-17 10:10:00,34.84,34.85,34.82,34.82,26200.0,23.6685,23.6753,23.6549,23.6549,26200.0
2012-12-17 10:15:00,34.83,34.83,34.79,34.79,8700.0,23.6617,23.6617,23.6345,23.6345,8700.0
2012-12-17 10:20:00,34.78,34.78,34.77,34.78,1800.0,23.6277,23.6277,23.6209,23.6277,1800.0
2012-12-17 10:25:00,34.78,34.79,34.77,34.79,9600.0,23.6277,23.6345,23.6209,23.6345,9600.0
2012-12-17 10:30:00,34.79,34.81,34.79,34.8,47900.0,23.6345,23.6481,23.6345,23.6413,47900.0
2012-12-17 10:35:00,34.8,34.81,34.8,34.81,23300.0,23.6413,23.6481,23.6413,23.6481,23300.0
2012-12-17 10:40:00,34.8,34.8,34.78,34.79,28500.0,23.6413,23.6413,23.6277,23.6345,28500.0
2012-12-17 10:45:00,34.78,34.8,34.78,34.78,9600.0,23.6277,23.6413,23.6277,23.6277,9600.0
2012-12-17 10:50:00,34.79,34.79,34.78,34.79,5800.0,23.6345,23.6345,23.6277,23.6345,5800.0
2012-12-17 10:55:00,34.79,34.79,34.77,34.77,3600.0,23.6345,23.6345,23.6209,23.6209,3600.0
2012-12-17 11:00:00,34.77,34.79,34.76,34.79,2000.0,23.6209,23.6345,23.6141,23.6345,2000.0
2012-12-17 11:05:00,34.79,34.79,34.78,34.79,28600.0,23.6345,23.6345,23.6277,23.6345,28600.0
2012-12-17 11:10:00,34.81,34.83,34.8,34.83,11300.0,23.6481,23.6617,23.6413,23.6617,11300.0
2012-12-17 11:15:00,34.83,34.84,34.82,34.84,5700.0,23.6617,23.6685,23.6549,23.6685,5700.0
2012-12-17 11:20:00,34.83,34.84,34.83,34.83,25600.0,23.6617,23.6685,23.6617,23.6617,25600.0
2012-12-17 11:25:00,34.83,34.83,34.81,34.82,193800.0,23.6617,23.6617,23.6481,23.6549,193800.0
2012-12-17 11:30:00,34.82,34.86,34.81,34.86,211900.0,23.6549,23.6821,23.6481,23.6821,211900.0
2012-12-17 11:35:00,34.86,34.86,34.84,34.85,15400.0,23.6821,23.6821,23.6685,23.6753,15400.0
2012-12-17 11:40:00,34.85,34.88,34.85,34.86,28300.0,23.6753,23.6957,23.6753,23.6821,28300.0
2012-12-17 11:45:00,34.86,34.88,34.86,34.87,23100.0,23.6821,23.6957,23.6821,23.6889,23100.0
2012-12-17 11:50:00,34.87,34.87,34.86,34.87,10800.0,23.6889,23.6889,23.6821,23.6889,10800.0
2012-12-17 11:55:00,34.86,34.87,34.86,34.87,21000.0,23.6821,23.6889,23.6821,23.6889,21000.0
2012-12-17 12:00:00,34.87,34.87,34.85,34.86,23200.0,23.6889,23.6889,23.6753,23.6821,23200.0
2012-12-17 12:05:00,34.87,34.88,34.87,34.88,13900.0,23.6889,23.6957,23.6889,23.6957,13900.0
2012-12-17 12:10:00,34.87,34.89,34.87,34.89,24300.0,23.6889,23.7025,23.6889,23.7025,24300.0
2012-12-17 12:15:00,34.89,34.89,34.88,34.89,9400.0,23.7025,23.7025,23.6957,23.7025,9400.0
2012-12-17 12:20:00,34.88,34.91,34.88,34.91,19400.0,23.6957,23.716,23.6957,23.716,19400.0
2012-12-17 12:25:00,34.9,34.91,34.9,34.91,17000.0,23.7092,23.716,23.7092,23.716,17000.0
2012-12-17 12:30:00,34.91,34.91,34.9,34.91,51600.0,23.716,23.716,23.7092,23.716,51600.0
2012-12-17 12:35:00,34.92,34.92,34.89,34.89,42900.0,23.7228,23.7228,23.7025,23.7025,42900.0
2012-12-17 12:40:00,34.89,34.9,34.89,34.89,22400.0,23.7025,23.7092,23.7025,23.7025,22400.0
2012-12-17 12:45:00,34.9,34.9,34.89,34.89,10800.0,23.7092,23.7092,23.7025,23.7025,10800.0
2012-12-17 12:50:00,34.88,34.89,34.88,34.88,15800.0,23.6957,23.7025,23.6957,23.6957,15800.0
2012-12-17 12:55:00,34.89,34.89,34.87,34.87,9800.0,23.7025,23.7025,23.6889,23.6889,9800.0
2012-12-17 13:00:00,34.88,34.88,34.87,34.88,6400.0,23.6957,23.6957,23.6889,23.6957,6400.0
2012-12-17 13:05:00,34.88,34.88,34.87,34.88,28200.0,23.6957,23.6957,23.6889,23.6957,28200.0
2012-12-17 13:10:00,34.88,34.88,34.87,34.88,102900.0,23.6957,23.6957,23.6889,23.6957,102900.0
2012-12-17 13:15:00,34.88,34.88,34.86,34.86,30800.0,23.6957,23.6957,23.6821,23.6821,30800.0
2012-12-17 13:20:00,34.86,34.87,34.85,34.87,21400.0,23.6821,23.6889,23.6753,23.6889,21400.0
2012-12-17 13:25:00,34.87,34.87,34.85,34.86,25100.0,23.6889,23.6889,23.6753,23.6821,25100.0
2012-12-17 13:30:00,34.85,34.86,34.85,34.85,32900.0,23.6753,23.6821,23.6753,23.6753,32900.0
2012-12-17 13:35:00,34.85,34.86,34.84,34.84,14800.0,23.6753,23.6821,23.6685,23.6685,14800.0
2012-12-17 13:40:00,34.84,34.85,34.83,34.83,39400.0,23.6685,23.6753,23.6617,23.6617,39400.0
2012-12-17 13:45:00,34.84,34.85,34.83,34.85,44200.0,23.6685,23.6753,23.6617,23.6753,44200.0
2012-12-17 13:50:00,34.84,34.85,34.84,34.84,14800.0,23.6685,23.6753,23.6685,23.6685,14800.0
2012-12-17 13:55:00,34.84,34.84,34.83,34.84,39900.0,23.6685,23.6685,23.6617,23.6685,39900.0
2012-12-17 14:00:00,34.83,34.87,34.83,34.86,50300.0,23.6617,23.6889,23.6617,23.6821,50300.0
2012-12-17 14:05:00,34.85,34.85,34.84,34.84,30900.0,23.6753,23.6753,23.6685,23.6685,30900.0
2012-12-17 14:10:00,34.84,34.85,34.84,34.84,34200.0,23.6685,23.6753,23.6685,23.6685,34200.0
2012-12-17 14:15:00,34.84,34.85,34.83,34.84,9400.0,23.6685,23.6753,23.6617,23.6685,9400.0
2012-12-17 14:20:00,34.84,34.84,34.82,34.83,42300.0,23.6685,23.6685,23.6549,23.6617,42300.0
2012-12-17 14:25:00,34.82,34.83,34.82,34.83,7100.0,23.6549,23.6617,23.6549,23.6617,7100.0
2012-12-17 14:30:00,34.83,34.84,34.82,34.84,19700.0,23.6617,23.6685,23.6549,23.6685,19700.0
2012-12-17 14:35:00,34.84,34.84,34.83,34.84,5900.0,23.6685,23.6685,23.6617,23.6685,5900.0
2012-12-17 14:40:00,34.84,34.84,34.83,34.84,13600.0,23.6685,23.6685,23.6617,23.6685,13600.0
2012-12-17 14:45:00,34.84,34.84,34.83,34.83,17900.0,23.6685,23.6685,23.6617,23.6617,17900.0
2012-12-17 14:50:00,34.83,34.84,34.83,34.84,11000.0,23.6617,23.6685,23.6617,23.6685,11000.0
2012-12-17 14:55:00,34.84,34.84,34.83,34.84,36900.0,23.6685,23.6685,23.6617,23.6685,36900.0
2012-12-17 15:00:00,34.84,34.85,34.83,34.85,86900.0,23.6685,23.6753,23.6617,23.6753,86900.0
2012-12-17 15:05:00,34.84,34.86,34.83,34.86,54600.0,23.6685,23.6821,23.6617,23.6821,54600.0
2012-12-17 15:10:00,34.86,34.86,34.84,34.84,42800.0,23.6821,23.6821,23.6685,23.6685,42800.0
2012-12-17 15:15:00,34.84,34.85,34.83,34.84,76100.0,23.6685,23.6753,23.6617,23.6685,76100.0
2012-12-17 15:20:00,34.85,34.85,34.84,34.84,17500.0,23.6753,23.6753,23.6685,23.6685,17500.0
2012-12-17 15:25:00,34.84,34.85,34.84,34.84,19300.0,23.6685,23.6753,23.6685,23.6685,19300.0
2012-12-17 15:30:00,34.84,34.85,34.84,34.84,27500.0,23.6685,23.6753,23.6685,23.6685,27500.0
2012-12-17 15:35:00,34.84,34.85,34.84,34.84,57400.0,23.6685,23.6753,23.6685,23.6685,57400.0
2012-12-17 15:40:00,34.84,34.86,34.84,34.86,45300.0,23.6685,23.6821,23.6685,23.6821,45300.0
2012-12-17 15:45:00,34.85,34.88,34.85,34.88,75200.0,23.6753,23.6957,23.6753,23.6957,75200.0
2012-12-17 15:50:00,34.87,34.91,34.87,34.91,28000.0,23.6889,23.716,23.6889,23.716,28000.0
2012-12-17 15:55:00,34.91,34.93,34.91,34.92,126900.0,23.716,23.7296,23.716,23.7228,126900.0
2012-12-18 09:30:00,35.08,35.08,35.03,35.04,392400.0,23.8315,23.8315,23.7976,23.8044,392400.0
2012-12-18 09:35:00,35.05,35.05,35.02,35.04,41700.0,23.8112,23.8112,23.7908,23.8044,41700.0
2012-12-18 09:40:00,35.04,35.06,35.04,35.05,56900.0,23.8044,23.8179,23.8044,23.8112,56900.0
2012-12-18 09:45:00,35.05,35.07,35.04,35.06,145800.0,23.8112,23.8247,23.8044,23.8179,145800.0
2012-12-18 09:50:00,35.06,35.07,35.05,35.05,30500.0,23.8179,23.8247,23.8112,23.8112,30500.0
2012-12-18 09:55:00,35.05,35.05,35.03,35.03,32200.0,23.8112,23.8112,23.7976,23.7976,32200.0
2012-12-18 10:00:00,35.03,35.05,35.03,35.04,32000.0,23.7976,23.8112,23.7976,23.8044,32000.0
2012-12-18 10:05:00,35.04,35.05,35.02,35.04,36700.0,23.8044,23.8112,23.7908,23.8044,36700.0
2012-12-18 10:10:00,35.04,35.07,35.04,35.06,34000.0,23.8044,23.8247,23.8044,23.8179,34000.0
2012-12-18 10:15:00,35.07,35.08,35.06,35.07,77200.0,23.8247,23.8315,23.8179,23.8247,77200.0
2012-12-18 10:20:00,35.07,35.1,35.06,35.09,110700.0,23.8247,23.8451,23.8179,23.8383,110700.0
2012-12-18 10:25:00,35.1,35.1,35.07,35.09,40200.0,23.8451,23.8451,23.8247,23.8383,40200.0
2012-12-18 10:30:00,35.1,35.12,35.09,35.11,107200.0,23.8451,23.8587,23.8383,23.8519,107200.0
2012-12-18 10:35:00,35.12,35.12,35.11,35.12,48000.0,23.8587,23.8587,23.8519,23.8587,48000.0
2012-12-18 10:40:00,35.13,35.13,35.12,35.13,10200.0,23.8655,23.8655,23.8587,23.8655,10200.0
2012-12-18 10:45:00,35.13,35.15,35.12,35.15,21000.0,23.8655,23.8791,23.8587,23.8791,21000.0
2012-12-18 10:50:00,35.16,35.17,35.15,35.16,54300.0,23.8859,23.8927,23.8791,23.8859,54300.0
2012-12-18 10:55:00,35.16,35.18,35.16,35.17,35800.0,23.8859,23.8995,23.8859,23.8927,35800.0
2012-12-18 11:00:00,35.17,35.18,35.15,35.15,34200.0,23.8927,23.8995,23.8791,23.8791,34200.0
2012-12-18 11:05:00,35.15,35.18,35.15,35.17,39100.0,23.8791,23.8995,23.8791,23.8927,39100.0
2012-12-18 11:10:00,35.18,35.21,35.17,35.2,42000.0,23.8995,23.9198,23.8927,23.9131,42000.0
2012-12-18 11:15:00,35.21,35.24,35.2,35.23,18900.0,23.9198,23.9402,23.9131,23.9334,18900.0
2012-12-18 11:20:00,35.23,35.24,35.21,35.21,22400.0,23.9334,23.9402,23.9198,23.9198,22400.0
2012-12-18 11:25:00,35.21,35.24,35.21,35.22,211600.0,23.9198,23.9402,23.9198,23.9266,211600.0
2012-12-18 11:30:00,35.23,35.25,35.21,35.21,273900.0,23.9334,23.947,23.9198,23.9198,273900.0
2012-12-18 11:35:00,35.21,35.22,35.2,35.22,28200.0,23.9198,23.9266,23.9131,23.9266,28200.0
2012-12-18 11:40:00,35.21,35.22,35.21,35.21,9700.0,23.9198,23.9266,23.9198,23.9198,9700.0
2012-12-18 11:45:00,35.21,35.24,35.21,35.23,694600.0,23.9198,23.9402,23.9198,23.9334,694600.0
2012-12-18 11:50:00,35.23,35.23,35.2,35.22,86900.0,23.9334,23.9334,23.9131,23.9266,86900.0
2012-12-18 11:55:00,35.21,35.22,35.19,35.2,52100.0,23.9198,23.9266,23.9063,23.9131,52100.0
2012-12-18 12:00:00,35.19,35.23,35.19,35.22,1351700.0,23.9063,23.9334,23.9063,23.9266,1351700.0
2012-12-18 12:05:00,35.22,35.22,35.21,35.22,20500.0,23.9266,23.9266,23.9198,23.9266,20500.0
2012-12-18 12:10:00,35.21,35.22,35.21,35.22,13400.0,23.9198,23.9266,23.9198,23.9266,13400.0
2012-12-18 12:15:00,35.21,35.23,35.21,35.23,17000.0,23.9198,23.9334,23.9198,23.9334,17000.0
2012-12-18 12:20:00,35.22,35.25,35.22,35.24,9400.0,23.9266,23.947,23.9266,23.9402,9400.0
2012-12-18 12:25:00,35.24,35.25,35.24,35.25,7400.0,23.9402,23.947,23.9402,23.947,7400.0
2012-12-18 12:30:00,35.24,35.25,35.24,35.24,17000.0,23.9402,23.947,23.9402,23.9402,17000.0
2012-12-18 12:35:00,35.24,35.28,35.24,35.28,60900.0,23.9402,23.9674,23.9402,23.9674,60900.0
2012-12-18 12:40:00,35.27,35.3,35.27,35.3,48200.0,23.9606,23.981,23.9606,23.981,48200.0
2012-12-18 12:45:00,35.29,35.31,35.29,35.31,14300.0,23.9742,23.9878,23.9742,23.9878,14300.0
2012-12-18 12:50:00,35.3,35.31,35.3,35.3,18300.0,23.981,23.9878,23.981,23.981,18300.0
2012-12-18 12:55:00,35.29,35.3,35.28,35.29,26700.0,23.9742,23.981,23.9674,23.9742,26700.0
2012-12-18 13:00:00,35.28,35.29,35.28,35.29,7300.0,23.9674,23.9742,23.9674,23.9742,7300.0
2012-12-18 13:05:00,35.29,35.3,35.28,35.29,30100.0,23.9742,23.981,23.9674,23.9742,30100.0
2012-12-18 13:10:00,35.29,35.31,35.27,35.27,54400.0,23.9742,23.9878,23.9606,23.9606,54400.0
2012-12-18 13:15:00,35.27,35.27,35.25,35.26,42200.0,23.9606,23.9606,23.947,23.9538,42200.0
2012-12-18 13:20:00,35.27,35.27,35.26,35.26,14800.0,23.9606,23.9606,23.9538,23.9538,14800.0
2012-12-18 13:25:00,35.26,35.27,35.25,35.25,49800.0,23.9538,23.9606,23.947,23.947,49800.0
2012-12-18 13:30:00,35.26,35.27,35.25,35.27,130200.0,23.9538,23.9606,23.947,23.9606,130200.0
2012-12-18 13:35:00,35.27,35.27,35.26,35.26,48600.0,23.9606,23.9606,23.9538,23.9538,48600.0
2012-12-18 13:40:00,35.27,35.29,35.26,35.29,44200.0,23.9606,23.9742,23.9538,23.9742,44200.0
2012-12-18 13:45:00,35.29,35.29,35.26,35.27,228500.0,23.9742,23.9742,23.9538,23.9606,228500.0
2012-12-18 13:50:00,35.27,35.28,35.25,35.25,76300.0,23.9606,23.9674,23.947,23.947,76300.0
2012-12-18 13:55:00,35.26,35.27,35.26,35.27,15500.0,23.9538,23.9606,23.9538,23.9606,15500.0
2012-12-18 14:00:00,35.27,35.27,35.26,35.26,15900.0,23.9606,23.9606,23.9538,23.9538,15900.0
2012-12-18 14:05:00,35.27,35.27,35.26,35.27,7600.0,23.9606,23.9606,23.9538,23.9606,7600.0
2012-12-18 14:10:00,35.27,35.28,35.26,35.28,9800.0,23.9606,23.9674,23.9538,23.9674,9800.0
2012-12-18 14:15:00,35.28,35.28,35.26,35.26,42800.0,23.9674,23.9674,23.9538,23.9538,42800.0
2012-12-18 14:20:00,35.27,35.27,35.24,35.24,7800.0,23.9606,23.9606,23.9402,23.9402,7800.0
2012-12-18 14:25:00,35.25,35.25,35.23,35.23,15700.0,23.947,23.947,23.9334,23.9334,15700.0
2012-12-18 14:30:00,35.23,35.23,35.21,35.22,63400.0,23.9334,23.9334,23.9198,23.9266,63400.0
2012-12-18 14:35:00,35.22,35.24,35.21,35.23,24700.0,23.9266,23.9402,23.9198,23.9334,24700.0
2012-12-18 14:40:00,35.24,35.25,35.23,35.24,24600.0,23.9402,23.947,23.9334,23.9402,24600.0
2012-12-18 14:45:00,35.24,35.25,35.23,35.24,27200.0,23.9402,23.947,23.9334,23.9402,27200.0
2012-12-18 14:50:00,35.25,35.25,35.23,35.24,38200.0,23.947,23.947,23.9334,23.9402,38200.0
2012-12-18 14:55:00,35.24,35.25,35.24,35.25,17200.0,23.9402,23.947,23.9402,23.947,17200.0
2012-12-18 15:00:00,35.25,35.26,35.24,35.26,41500.0,23.947,23.9538,23.9402,23.9538,41500.0
2012-12-18 15:05:00,35.26,35.28,35.26,35.27,54400.0,23.9538,23.9674,23.9538,23.9606,54400.0
2012-12-18 15:10:00,35.26,35.27,35.25,35.25,28600.0,23.9538,23.9606,23.947,23.947,28600.0
2012-12-18 15:15:00,35.25,35.26,35.24,35.25,23200.0,23.947,23.9538,23.9402,23.947,23200.0
2012-12-18 15:20:00,35.25,35.26,35.25,35.26,26200.0,23.947,23.9538,23.947,23.9538,26200.0
2012-12-18 15:25:00,35.26,35.27,35.24,35.25,36300.0,23.9538,23.9606,23.9402,23.947,36300.0
2012-12-18 15:30:00,35.24,35.25,35.23,35.24,47800.0,23.9402,23.947,23.9334,23.9402,47800.0
2012-12-18 15:35:00,35.24,35.26,35.24,35.26,47900.0,23.9402,23.9538,23.9402,23.9538,47900.0
2012-12-18 15:40:00,35.26,35.27,35.25,35.26,80400.0,23.9538,23.9606,23.947,23.9538,80400.0
2012-12-18 15:45:00,35.26,35.27,35.25,35.27,99300.0,23.9538,23.9606,23.947,23.9606,99300.0
2012-12-18 15:50:00,35.26,35.28,35.26,35.28,234800.0,23.9538,23.9674,23.9538,23.9674,234800.0
2012-12-18 15:55:00,35.27,35.28,35.23,35.24,980600.0,23.9606,23.9674,23.9334,23.9402,980600.0
2012-12-19 09:30:00,35.56,35.57,35.5,35.52,53900.0,24.1576,24.1644,24.1169,24.1304,53900.0
2012-12-19 09:35:00,35.51,35.54,35.5,35.53,13400.0,24.1237,24.144,24.1169,24.1372,13400.0
2012-12-19 09:40:00,35.54,35.54,35.51,35.52,38600.0,24.144,24.144,24.1237,24.1304,38600.0
2012-12-19 09:45:00,35.53,35.58,35.52,35.54,293100.0,24.1372,24.1712,24.1304,24.144,293100.0
2012-12-19 09:50:00,35.54,35.55,35.51,35.51,41500.0,24.144,24.1508,24.1237,24.1237,41500.0
2012-12-19 09:55:00,35.51,35.52,35.49,35.49,118300.0,24.1237,24.1304,24.1101,24.1101,118300.0
2012-12-19 10:00:00,35.49,35.49,35.48,35.49,73900.0,24.1101,24.1101,24.1033,24.1101,73900.0
2012-12-19 10:05:00,35.48,35.51,35.48,35.49,97600.0,24.1033,24.1237,24.1033,24.1101,97600.0
2012-12-19 10:10:00,35.5,35.52,35.49,35.51,98300.0,24.1169,24.1304,24.1101,24.1237,98300.0
2012-12-19 10:15:00,35.51,35.51,35.47,35.47,25600.0,24.1237,24.1237,24.0965,24.0965,25600.0
2012-12-19 10:20:00,35.46,35.47,35.43,35.43,38100.0,24.0897,24.0965,24.0693,24.0693,38100.0
2012-12-19 10:25:00,35.44,35.46,35.43,35.45,152700.0,24.0761,24.0897,24.0693,24.0829,152700.0
2012-12-19 10:30:00,35.45,35.45,35.42,35.44,176500.0,24.0829,24.0829,24.0625,24.0761,176500.0
2012-12-19 10:35:00,35.44,35.48,35.44,35.48,76300.0,24.0761,24.1033,24.0761,24.1033,76300.0
2012-12-19 10:40:00,35.47,35.48,35.43,35.44,192300.0,24.0965,24.1033,24.0693,24.0761,192300.0
2012-12-19 10:45:00,35.43,35.48,35.43,35.48,69600.0,24.0693,24.1033,24.0693,24.1033,69600.0
2012-12-19 10:50:00,35.47,35.47,35.45,35.46,107800.0,24.0965,24.0965,24.0829,24.0897,107800.0
2012-12-19 10:55:00,35.46,35.46,35.45,35.45,32200.0,24.0897,24.0897,24.0829,24.0829,32200.0
2012-12-19 11:00:00,35.45,35.46,35.44,35.45,107000.0,24.0829,24.0897,24.0761,24.0829,107000.0
2012-12-19 11:05:00,35.45,35.47,35.44,35.47,67700.0,24.0829,24.0965,24.0761,24.0965,67700.0
2012-12-19 11:10:00,35.48,35.49,35.47,35.48,28400.0,24.1033,24.1101,24.0965,24.1033,28400.0
2012-12-19 11:15:00,35.49,35.49,35.46,35.46,103500.0,24.1101,24.1101,24.0897,24.0897,103500.0
2012-12-19 11:20:00,35.47,35.48,35.44,35.45,84000.0,24.0965,24.1033,24.0761,24.0829,84000.0
2012-12-19 11:25:00,35.44,35.45,35.43,35.44,22100.0,24.0761,24.0829,24.0693,24.0761,22100.0
2012-12-19 11:30:00,35.45,35.49,35.45,35.48,135000.0,24.0829,24.1101,24.0829,24.1033,135000.0
2012-12-19 11:35:00,35.46,35.47,35.46,35.46,19800.0,24.0897,24.0965,24.0897,24.0897,19800.0
2012-12-19 11:40:00,35.46,35.47,35.46,35.46,37800.0,24.0897,24.0965,24.0897,24.0897,37800.0
2012-12-19 11:45:00,35.46,35.47,35.45,35.46,111700.0,24.0897,24.0965,24.0829,24.0897,111700.0
2012-12-19 11:50:00,35.46,35.46,35.45,35.46,14800.0,24.0897,24.0897,24.0829,24.0897,14800.0
2012-12-19 11:55:00,35.46,35.47,35.44,35.44,41900.0,24.0897,24.0965,24.0761,24.0761,41900.0
2012-12-19 12:00:00,35.45,35.45,35.43,35.43,43900.0,24.0829,24.0829,24.0693,24.0693,43900.0
2012-12-19 12:05:00,35.43,35.43,35.42,35.43,16300.0,24.0693,24.0693,24.0625,24.0693,16300.0
2012-12-19 12:10:00,35.43,35.44,35.43,35.44,9800.0,24.0693,24.0761,24.0693,24.0761,9800.0
2012-12-19 12:15:00,35.43,35.44,35.43,35.44,6700.0,24.0693,24.0761,24.0693,24.0761,6700.0
2012-12-19 12:20:00,35.44,35.45,35.43,35.45,15300.0,24.0761,24.0829,24.0693,24.0829,15300.0
2012-12-19 12:25:00,35.44,35.46,35.44,35.45,64700.0,24.0761,24.0897,24.0761,24.0829,64700.0
2012-12-19 12:30:00,35.46,35.47,35.45,35.46,103800.0,24.0897,24.0965,24.0829,24.0897,103800.0
2012-12-19 12:35:00,35.46,35.47,35.45,35.47,14200.0,24.0897,24.0965,24.0829,24.0965,14200.0
2012-12-19 12:40:00,35.47,35.5,35.47,35.49,166200.0,24.0965,24.1169,24.0965,24.1101,166200.0
2012-12-19 12:45:00,35.5,35.51,35.49,35.49,23300.0,24.1169,24.1237,24.1101,24.1101,23300.0
2012-12-19 12:50:00,35.49,35.49,35.47,35.47,8000.0,24.1101,24.1101,24.0965,24.0965,8000.0
2012-12-19 12:55:00,35.47,35.48,35.46,35.46,26800.0,24.0965,24.1033,24.0897,24.0897,26800.0
2012-12-19 13:00:00,35.45,35.46,35.45,35.46,9900.0,24.0829,24.0897,24.0829,24.0897,9900.0
2012-12-19 13:05:00,35.47,35.47,35.46,35.46,4900.0,24.0965,24.0965,24.0897,24.0897,4900.0
2012-12-19 13:10:00,35.46,35.47,35.45,35.46,19200.0,24.0897,24.0965,24.0829,24.0897,19200.0
2012-12-19 13:15:00,35.46,35.46,35.44,35.45,20900.0,24.0897,24.0897,24.0761,24.0829,20900.0
2012-12-19 13:20:00,35.45,35.45,35.44,35.45,6700.0,24.0829,24.0829,24.0761,24.0829,6700.0
2012-12-19 13:25:00,35.45,35.47,35.45,35.46,10100.0,24.0829,24.0965,24.0829,24.0897,10100.0
2012-12-19 13:30:00,35.46,35.46,35.45,35.45,25300.0,24.0897,24.0897,24.0829,24.0829,25300.0
2012-12-19 13:35:00,35.45,35.46,35.44,35.45,9300.0,24.0829,24.0897,24.0761,24.0829,9300.0
2012-12-19 13:40:00,35.44,35.45,35.43,35.43,55100.0,24.0761,24.0829,24.0693,24.0693,55100.0
2012-12-19 13:45:00,35.43,35.44,35.42,35.44,25700.0,24.0693,24.0761,24.0625,24.0761,25700.0
2012-12-19 13:50:00,35.44,35.44,35.43,35.43,24300.0,24.0761,24.0761,24.0693,24.0693,24300.0
2012-12-19 13:55:00,35.44,35.45,35.43,35.45,11500.0,24.0761,24.0829,24.0693,24.0829,11500.0
2012-12-19 14:00:00,35.45,35.45,35.42,35.44,122400.0,24.0829,24.0829,24.0625,24.0761,122400.0
2012-12-19 14:05:00,35.44,35.44,35.44,35.44,11300.0,24.0761,24.0761,24.0761,24.0761,11300.0
2012-12-19 14:10:00,35.44,35.44,35.43,35.44,29000.0,24.0761,24.0761,24.0693,24.0761,29000.0
2012-12-19 14:15:00,35.43,35.44,35.42,35.44,23000.0,24.0693,24.0761,24.0625,24.0761,23000.0
2012-12-19 14:20:00,35.44,35.45,35.44,35.44,5600.0,24.0761,24.0829,24.0761,24.0761,5600.0
2012-12-19 14:25:00,35.44,35.45,35.44,35.44,11300.0,24.0761,24.0829,24.0761,24.0761,11300.0
2012-12-19 14:30:00,35.45,35.45,35.44,35.44,9400.0,24.0829,24.0829,24.0761,24.0761,9400.0
2012-12-19 14:35:00,35.44,35.45,35.43,35.44,84800.0,24.0761,24.0829,24.0693,24.0761,84800.0
2012-12-19 14:40:00,35.45,35.45,35.44,35.44,82100.0,24.0829,24.0829,24.0761,24.0761,82100.0
2012-12-19 14:45:00,35.44,35.44,35.42,35.42,21400.0,24.0761,24.0761,24.0625,24.0625,21400.0
2012-12-19 14:50:00,35.42,35.43,35.4,35.42,136900.0,24.0625,24.0693,24.0489,24.0625,136900.0
2012-12-19 14:55:00,35.42,35.44,35.41,35.43,19900.0,24.0625,24.0761,24.0557,24.0693,19900.0
2012-12-19 15:00:00,35.44,35.45,35.43,35.44,11600.0,24.0761,24.0829,24.0693,24.0761,11600.0
2012-12-19 15:05:00,35.45,35.45,35.44,35.44,8900.0,24.0829,24.0829,24.0761,24.0761,8900.0
2012-12-19 15:10:00,35.45,35.45,35.43,35.43,64600.0,24.0829,24.0829,24.0693,24.0693,64600.0
2012-12-19 15:15:00,35.43,35.44,35.43,35.43,37000.0,24.0693,24.0761,24.0693,24.0693,37000.0
2012-12-19 15:20:00,35.43,35.44,35.43,35.44,21800.0,24.0693,24.0761,24.0693,24.0761,21800.0
2012-12-19 15:25:00,35.43,35.44,35.43,35.43,36200.0,24.0693,24.0761,24.0693,24.0693,36200.0
2012-12-19 15:30:00,35.43,35.44,35.43,35.43,40600.0,24.0693,24.0761,24.0693,24.0693,40600.0
2012-12-19 15:35:00,35.43,35.47,35.43,35.46,84200.0,24.0693,24.0965,24.0693,24.0897,84200.0
2012-12-19 15:40:00,35.47,35.47,35.46,35.46,45500.0,24.0965,24.0965,24.0897,24.0897,45500.0
2012-12-19 15:45:00,35.46,35.46,35.43,35.43,113500.0,24.0897,24.0897,24.0693,24.0693,113500.0
2012-12-19 15:50:00,35.43,35.43,35.4,35.41,53200.0,24.0693,24.0693,24.0489,24.0557,53200.0
2012-12-19 15:55:00,35.4,35.41,35.35,35.36,330100.0,24.0489,24.0557,24.015,24.0217,330100.0
2012-12-20 09:30:00,35.14,35.17,35.13,35.14,135500.0,24.1064,24.127,24.0996,24.1064,135500.0
2012-12-20 09:35:00,35.13,35.15,35.12,35.13,43300.0,24.0996,24.1133,24.0927,24.0996,43300.0
2012-12-20 09:40:00,35.12,35.14,35.11,35.11,54700.0,24.0927,24.1064,24.0858,24.0858,54700.0
2012-12-20 09:45:00,35.11,35.13,35.1,35.13,131500.0,24.0858,24.0996,24.079,24.0996,131500.0
2012-12-20 09:50:00,35.13,35.14,35.12,35.13,12000.0,24.0996,24.1064,24.0927,24.0996,12000.0
2012-12-20 09:55:00,35.12,35.12,35.09,35.09,41300.0,24.0927,24.0927,24.0721,24.0721,41300.0
2012-12-20 10:00:00,35.1,35.13,35.1,35.12,96700.0,24.079,24.0996,24.079,24.0927,96700.0
2012-12-20 10:05:00,35.12,35.15,35.12,35.15,37300.0,24.0927,24.1133,24.0927,24.1133,37300.0
2012-12-20 10:10:00,35.14,35.16,35.11,35.12,63600.0,24.1064,24.1201,24.0858,24.0927,63600.0
2012-12-20 10:15:00,35.13,35.14,35.12,35.12,41900.0,24.0996,24.1064,24.0927,24.0927,41900.0
2012-12-20 10:20:00,35.11,35.11,35.09,35.1,63900.0,24.0858,24.0858,24.0721,24.079,63900.0
2012-12-20 10:25:00,35.09,35.12,35.09,35.1,82800.0,24.0721,24.0927,24.0721,24.079,82800.0
2012-12-20 10:30:00,35.1,35.1,35.09,35.1,44000.0,24.079,24.079,24.0721,24.079,44000.0
2012-12-20 10:35:00,35.1,35.13,35.09,35.12,43000.0,24.079,24.0996,24.0721,24.0927,43000.0
2012-12-20 10:40:00,35.11,35.12,35.1,35.12,42800.0,24.0858,24.0927,24.079,24.0927,42800.0
2012-12-20 10:45:00,35.11,35.13,35.1,35.11,84300.0,24.0858,24.0996,24.079,24.0858,84300.0
2012-12-20 10:50:00,35.1,35.12,35.1,35.12,50400.0,24.079,24.0927,24.079,24.0927,50400.0
2012-12-20 10:55:00,35.12,35.13,35.11,35.12,26800.0,24.0927,24.0996,24.0858,24.0927,26800.0
2012-12-20 11:00:00,35.12,35.12,35.09,35.11,54500.0,24.0927,24.0927,24.0721,24.0858,54500.0
2012-12-20 11:05:00,35.11,35.12,35.1,35.1,69500.0,24.0858,24.0927,24.079,24.079,69500.0
2012-12-20 11:10:00,35.1,35.11,35.09,35.1,56200.0,24.079,24.0858,24.0721,24.079,56200.0
2012-12-20 11:15:00,35.09,35.1,35.09,35.09,108000.0,24.0721,24.079,24.0721,24.0721,108000.0
2012-12-20 11:20:00,35.09,35.1,35.06,35.06,623400.0,24.0721,24.079,24.0515,24.0515,623400.0
2012-12-20 11:25:00,35.07,35.07,35.05,35.06,152100.0,24.0584,24.0584,24.0447,24.0515,152100.0
2012-12-20 11:30:00,35.06,35.07,35.06,35.06,313400.0,24.0515,24.0584,24.0515,24.0515,313400.0
2012-12-20 11:35:00,35.06,35.1,35.06,35.1,54000.0,24.0515,24.079,24.0515,24.079,54000.0
2012-12-20 11:40:00,35.09,35.1,35.08,35.09,24600.0,24.0721,24.079,24.0653,24.0721,24600.0
2012-12-20 11:45:00,35.09,35.11,35.09,35.11,35900.0,24.0721,24.0858,24.0721,24.0858,35900.0
2012-12-20 11:50:00,35.12,35.12,35.11,35.11,78800.0,24.0927,24.0927,24.0858,24.0858,78800.0
2012-12-20 11:55:00,35.11,35.11,35.09,35.1,30900.0,24.0858,24.0858,24.0721,24.079,30900.0
2012-12-20 12:00:00,35.11,35.11,35.1,35.1,35800.0,24.0858,24.0858,24.079,24.079,35800.0
2012-12-20 12:05:00,35.11,35.11,35.1,35.11,54800.0,24.0858,24.0858,24.079,24.0858,54800.0
2012-12-20 12:10:00,35.11,35.12,35.11,35.12,42100.0,24.0858,24.0927,24.0858,24.0927,42100.0
2012-12-20 12:15:00,35.12,35.12,35.11,35.12,17500.0,24.0927,24.0927,24.0858,24.0927,17500.0
2012-12-20 12:20:00,35.12,35.15,35.12,35.15,83000.0,24.0927,24.1133,24.0927,24.1133,83000.0
2012-12-20 12:25:00,35.15,35.16,35.13,35.14,88200.0,24.1133,24.1201,24.0996,24.1064,88200.0
2012-12-20 12:30:00,35.14,35.14,35.13,35.13,54300.0,24.1064,24.1064,24.0996,24.0996,54300.0
2012-12-20 12:35:00,35.14,35.16,35.14,35.16,11400.0,24.1064,24.1201,24.1064,24.1201,11400.0
2012-12-20 12:40:00,35.16,35.16,35.15,35.16,4200.0,24.1201,24.1201,24.1133,24.1201,4200.0
2012-12-20 12:45:00,35.15,35.16,35.15,35.16,13200.0,24.1133,24.1201,24.1133,24.1201,13200.0
2012-12-20 12:50:00,35.16,35.19,35.15,35.17,101800.0,24.1201,24.1407,24.1133,24.127,101800.0
2012-12-20 12:55:00,35.18,35.2,35.17,35.2,32700.0,24.1339,24.1476,24.127,24.1476,32700.0
2012-12-20 13:00:00,35.2,35.2,35.17,35.17,65600.0,24.1476,24.1476,24.127,24.127,65600.0
2012-12-20 13:05:00,35.18,35.19,35.18,35.19,28400.0,24.1339,24.1407,24.1339,24.1407,28400.0
2012-12-20 13:10:00,35.2,35.2,35.18,35.19,16100.0,24.1476,24.1476,24.1339,24.1407,16100.0
2012-12-20 13:15:00,35.19,35.2,35.16,35.16,12800.0,24.1407,24.1476,24.1201,24.1201,12800.0
2012-12-20 13:20:00,35.17,35.17,35.16,35.16,8200.0,24.127,24.127,24.1201,24.1201,8200.0
2012-12-20 13:25:00,35.16,35.2,35.16,35.19,78900.0,24.1201,24.1476,24.1201,24.1407,78900.0
2012-12-20 13:30:00,35.2,35.2,35.19,35.19,1600.0,24.1476,24.1476,24.1407,24.1407,1600.0
2012-12-20 13:35:00,35.2,35.21,35.19,35.21,20400.0,24.1476,24.1544,24.1407,24.1544,20400.0
2012-12-20 13:40:00,35.21,35.21,35.19,35.21,28400.0,24.1544,24.1544,24.1407,24.1544,28400.0
2012-12-20 13:45:00,35.21,35.24,35.21,35.24,39600.0,24.1544,24.175,24.1544,24.175,39600.0
2012-12-20 13:50:00,35.24,35.24,35.23,35.24,8500.0,24.175,24.175,24.1682,24.175,8500.0
2012-12-20 13:55:00,35.23,35.24,35.22,35.22,77900.0,24.1682,24.175,24.1613,24.1613,77900.0
2012-12-20 14:00:00,35.23,35.23,35.22,35.22,15900.0,24.1682,24.1682,24.1613,24.1613,15900.0
2012-12-20 14:05:00,35.23,35.23,35.21,35.21,42200.0,24.1682,24.1682,24.1544,24.1544,42200.0
2012-12-20 14:10:00,35.22,35.22,35.21,35.22,12700.0,24.1613,24.1613,24.1544,24.1613,12700.0
2012-12-20 14:15:00,35.22,35.24,35.21,35.23,92300.0,24.1613,24.175,24.1544,24.1682,92300.0
2012-12-20 14:20:00,35.23,35.24,35.22,35.23,30200.0,24.1682,24.175,24.1613,24.1682,30200.0
2012-12-20 14:25:00,35.23,35.24,35.22,35.24,18900.0,24.1682,24.175,24.1613,24.175,18900.0
2012-12-20 14:30:00,35.24,35.24,35.23,35.24,13000.0,24.175,24.175,24.1682,24.175,13000.0
2012-12-20 14:35:00,35.23,35.24,35.23,35.24,20600.0,24.1682,24.175,24.1682,24.175,20600.0
2012-12-20 14:40:00,35.24,35.24,35.23,35.24,9700.0,24.175,24.175,24.1682,24.175,9700.0
2012-12-20 14:45:00,35.23,35.24,35.23,35.24,47800.0,24.1682,24.175,24.1682,24.175,47800.0
2012-12-20 14:50:00,35.24,35.26,35.23,35.25,104300.0,24.175,24.1887,24.1682,24.1819,104300.0
2012-12-20 14:55:00,35.25,35.25,35.23,35.24,17900.0,24.1819,24.1819,24.1682,24.175,17900.0
2012-12-20 15:00:00,35.23,35.24,35.22,35.24,52000.0,24.1682,24.175,24.1613,24.175,52000.0
2012-12-20 15:05:00,35.24,35.24,35.22,35.23,114700.0,24.175,24.175,24.1613,24.1682,114700.0
2012-12-20 15:10:00,35.22,35.24,35.22,35.24,11800.0,24.1613,24.175,24.1613,24.175,11800.0
2012-12-20 15:15:00,35.23,35.24,35.22,35.22,32000.0,24.1682,24.175,24.1613,24.1613,32000.0
2012-12-20 15:20:00,35.22,35.23,35.21,35.21,96900.0,24.1613,24.1682,24.1544,24.1544,96900.0
2012-12-20 15:25:00,35.22,35.22,35.2,35.21,89300.0,24.1613,24.1613,24.1476,24.1544,89300.0
2012-12-20 15:30:00,35.21,35.23,35.21,35.22,41800.0,24.1544,24.1682,24.1544,24.1613,41800.0
2012-12-20 15:35:00,35.22,35.23,35.22,35.23,78300.0,24.1613,24.1682,24.1613,24.1682,78300.0
2012-12-20 15:40:00,35.23,35.24,35.22,35.23,58800.0,24.1682,24.175,24.1613,24.1682,58800.0
2012-12-20 15:45:00,35.23,35.24,35.22,35.24,112100.0,24.1682,24.175,24.1613,24.175,112100.0
2012-12-20 15:50:00,35.24,35.24,35.22,35.23,125000.0,24.175,24.175,24.1613,24.1682,125000.0
2012-12-20 15:55:00,35.23,35.24,35.22,35.23,121700.0,24.1682,24.175,24.1613,24.1682,121700.0
2012-12-21 09:30:00,34.85,34.85,34.78,34.83,133000.0,23.9075,23.9075,23.8594,23.8938,133000.0
2012-12-21 09:35:00,34.83,34.84,34.8,34.82,85900.0,23.8938,23.9006,23.8732,23.8869,85900.0
2012-12-21 09:40:00,34.82,34.85,34.8,34.85,63300.0,23.8869,23.9075,23.8732,23.9075,63300.0
2012-12-21 09:45:00,34.84,34.86,34.82,34.82,29700.0,23.9006,23.9143,23.8869,23.8869,29700.0
2012-12-21 09:50:00,34.82,34.87,34.81,34.85,61800.0,23.8869,23.9212,23.88,23.9075,61800.0
2012-12-21 09:55:00,34.84,34.86,34.83,34.86,29000.0,23.9006,23.9143,23.8938,23.9143,29000.0
2012-12-21 10:00:00,34.85,34.89,34.85,34.85,16200.0,23.9075,23.9349,23.9075,23.9075,16200.0
2012-12-21 10:05:00,34.84,34.88,34.84,34.88,20100.0,23.9006,23.9281,23.9006,23.9281,20100.0
2012-12-21 10:10:00,34.88,34.92,34.86,34.92,31500.0,23.9281,23.9555,23.9143,23.9555,31500.0
2012-12-21 10:15:00,34.93,34.95,34.9,34.95,36000.0,23.9624,23.9761,23.9418,23.9761,36000.0
2012-12-21 10:20:00,34.95,34.96,34.93,34.94,50600.0,23.9761,23.9829,23.9624,23.9692,50600.0
2012-12-21 10:25:00,34.95,34.95,34.92,34.94,61300.0,23.9761,23.9761,23.9555,23.9692,61300.0
2012-12-21 10:30:00,34.94,34.95,34.91,34.92,66000.0,23.9692,23.9761,23.9486,23.9555,66000.0
2012-12-21 10:35:00,34.91,34.92,34.88,34.89,67400.0,23.9486,23.9555,23.9281,23.9349,67400.0
2012-12-21 10:40:00,34.89,34.9,34.87,34.89,57100.0,23.9349,23.9418,23.9212,23.9349,57100.0
2012-12-21 10:45:00,34.88,34.91,34.87,34.9,105000.0,23.9281,23.9486,23.9212,23.9418,105000.0
2012-12-21 10:50:00,34.91,34.92,34.88,34.89,69500.0,23.9486,23.9555,23.9281,23.9349,69500.0
2012-12-21 10:55:00,34.89,34.89,34.87,34.87,44200.0,23.9349,23.9349,23.9212,23.9212,44200.0
2012-12-21 11:00:00,34.88,34.89,34.87,34.88,62400.0,23.9281,23.9349,23.9212,23.9281,62400.0
2012-12-21 11:05:00,34.88,34.89,34.85,34.85,270600.0,23.9281,23.9349,23.9075,23.9075,270600.0
2012-12-21 11:10:00,34.85,34.88,34.85,34.88,77200.0,23.9075,23.9281,23.9075,23.9281,77200.0
2012-12-21 11:15:00,34.88,34.88,34.85,34.85,33700.0,23.9281,23.9281,23.9075,23.9075,33700.0
2012-12-21 11:20:00,34.86,34.89,34.86,34.86,33700.0,23.9143,23.9349,23.9143,23.9143,33700.0
2012-12-21 11:25:00,34.87,34.9,34.86,34.88,33500.0,23.9212,23.9418,23.9143,23.9281,33500.0
2012-12-21 11:30:00,34.88,34.9,34.87,34.87,71100.0,23.9281,23.9418,23.9212,23.9212,71100.0
2012-12-21 11:35:00,34.88,34.89,34.82,34.83,70500.0,23.9281,23.9349,23.8869,23.8938,70500.0
2012-12-21 11:40:00,34.84,34.85,34.84,34.84,21300.0,23.9006,23.9075,23.9006,23.9006,21300.0
2012-12-21 11:45:00,34.84,34.86,34.84,34.86,26900.0,23.9006,23.9143,23.9006,23.9143,26900.0
2012-12-21 11:50:00,34.85,34.88,34.85,34.87,28000.0,23.9075,23.9281,23.9075,23.9212,28000.0
2012-12-21 11:55:00,34.87,34.9,34.86,34.9,45200.0,23.9212,23.9418,23.9143,23.9418,45200.0
2012-12-21 12:00:00,34.89,34.91,34.88,34.89,38900.0,23.9349,23.9486,23.9281,23.9349,38900.0
2012-12-21 12:05:00,34.88,34.88,34.87,34.87,16700.0,23.9281,23.9281,23.9212,23.9212,16700.0
2012-12-21 12:10:00,34.87,34.89,34.87,34.88,35700.0,23.9212,23.9349,23.9212,23.9281,35700.0
2012-12-21 12:15:00,34.87,34.9,34.86,34.89,43100.0,23.9212,23.9418,23.9143,23.9349,43100.0
2012-12-21 12:20:00,34.9,34.91,34.9,34.9,15100.0,23.9418,23.9486,23.9418,23.9418,15100.0
2012-12-21 12:25:00,34.91,34.92,34.9,34.9,69500.0,23.9486,23.9555,23.9418,23.9418,69500.0
2012-12-21 12:30:00,34.89,34.91,34.89,34.9,20200.0,23.9349,23.9486,23.9349,23.9418,20200.0
2012-12-21 12:35:00,34.9,34.91,34.87,34.88,63600.0,23.9418,23.9486,23.9212,23.9281,63600.0
2012-12-21 12:40:00,34.9,34.9,34.89,34.89,7600.0,23.9418,23.9418,23.9349,23.9349,7600.0
2012-12-21 12:45:00,34.9,34.92,34.9,34.92,6500.0,23.9418,23.9555,23.9418,23.9555,6500.0
2012-12-21 12:50:00,34.92,34.92,34.9,34.9,25400.0,23.9555,23.9555,23.9418,23.9418,25400.0
2012-12-21 12:55:00,34.89,34.93,34.89,34.92,31700.0,23.9349,23.9624,23.9349,23.9555,31700.0
2012-12-21 13:00:00,34.92,34.94,34.92,34.93,11700.0,23.9555,23.9692,23.9555,23.9624,11700.0
2012-12-21 13:05:00,34.94,34.95,34.93,34.93,58900.0,23.9692,23.9761,23.9624,23.9624,58900.0
2012-12-21 13:10:00,34.93,34.94,34.91,34.91,152000.0,23.9624,23.9692,23.9486,23.9486,152000.0
2012-12-21 13:15:00,34.92,34.93,34.91,34.93,24600.0,23.9555,23.9624,23.9486,23.9624,24600.0
2012-12-21 13:20:00,34.92,34.94,34.92,34.94,106000.0,23.9555,23.9692,23.9555,23.9692,106000.0
2012-12-21 13:25:00,34.94,34.95,34.92,34.95,95000.0,23.9692,23.9761,23.9555,23.9761,95000.0
2012-12-21 13:30:00,34.95,34.96,34.94,34.95,35400.0,23.9761,23.9829,23.9692,23.9761,35400.0
2012-12-21 13:35:00,34.95,34.99,34.95,34.98,35800.0,23.9761,24.0035,23.9761,23.9967,35800.0
2012-12-21 13:40:00,34.99,35.0,34.98,34.99,90800.0,24.0035,24.0104,23.9967,24.0035,90800.0
2012-12-21 13:45:00,34.99,35.0,34.98,35.0,216800.0,24.0035,24.0104,23.9967,24.0104,216800.0
2012-12-21 13:50:00,35.0,35.0,34.98,34.99,41800.0,24.0104,24.0104,23.9967,24.0035,41800.0
2012-12-21 13:55:00,34.99,35.0,34.98,34.99,104500.0,24.0035,24.0104,23.9967,24.0035,104500.0
2012-12-21 14:00:00,34.99,35.01,34.99,35.01,39300.0,24.0035,24.0172,24.0035,24.0172,39300.0
2012-12-21 14:05:00,35.01,35.01,35.0,35.0,11800.0,24.0172,24.0172,24.0104,24.0104,11800.0
2012-12-21 14:10:00,35.0,35.01,34.99,35.0,73800.0,24.0104,24.0172,24.0035,24.0104,73800.0
2012-12-21 14:15:00,35.0,35.0,34.98,34.99,17500.0,24.0104,24.0104,23.9967,24.0035,17500.0
2012-12-21 14:20:00,34.99,34.99,34.97,34.98,10300.0,24.0035,24.0035,23.9898,23.9967,10300.0
2012-12-21 14:25:00,34.97,35.0,34.97,34.99,17600.0,23.9898,24.0104,23.9898,24.0035,17600.0
2012-12-21 14:30:00,34.99,34.99,34.95,34.98,287000.0,24.0035,24.0035,23.9761,23.9967,287000.0
2012-12-21 14:35:00,34.99,34.99,34.98,34.98,25000.0,24.0035,24.0035,23.9967,23.9967,25000.0
2012-12-21 14:40:00,34.98,34.99,34.97,34.99,37000.0,23.9967,24.0035,23.9898,24.0035,37000.0
2012-12-21 14:45:00,34.98,35.0,34.98,35.0,71800.0,23.9967,24.0104,23.9967,24.0104,71800.0
2012-12-21 14:50:00,34.99,35.0,34.99,34.99,43200.0,24.0035,24.0104,24.0035,24.0035,43200.0
2012-12-21 14:55:00,35.0,35.0,34.98,34.98,49800.0,24.0104,24.0104,23.9967,23.9967,49800.0
2012-12-21 15:00:00,34.98,34.99,34.98,34.99,17500.0,23.9967,24.0035,23.9967,24.0035,17500.0
2012-12-21 15:05:00,34.99,34.99,34.97,34.98,14500.0,24.0035,24.0035,23.9898,23.9967,14500.0
2012-12-21 15:10:00,34.97,34.98,34.96,34.97,16500.0,23.9898,23.9967,23.9829,23.9898,16500.0
2012-12-21 15:15:00,34.97,34.99,34.97,34.99,27200.0,23.9898,24.0035,23.9898,24.0035,27200.0
2012-12-21 15:20:00,34.99,34.99,34.98,34.98,36800.0,24.0035,24.0035,23.9967,23.9967,36800.0
2012-12-21 15:25:00,34.98,35.0,34.97,34.99,52000.0,23.9967,24.0104,23.9898,24.0035,52000.0
2012-12-21 15:30:00,34.99,35.01,34.98,35.0,33800.0,24.0035,24.0172,23.9967,24.0104,33800.0
2012-12-21 15:35:00,35.01,35.02,35.0,35.01,17000.0,24.0172,24.0241,24.0104,24.0172,17000.0
2012-12-21 15:40:00,35.01,35.01,35.0,35.0,85800.0,24.0172,24.0172,24.0104,24.0104,85800.0
2012-12-21 15:45:00,35.0,35.01,34.97,34.98,27600.0,24.0104,24.0172,23.9898,23.9967,27600.0
2012-12-21 15:50:00,34.98,34.99,34.98,34.99,26200.0,23.9967,24.0035,23.9967,24.0035,26200.0
2012-12-21 15:55:00,34.99,35.05,34.98,35.05,143500.0,24.0035,24.0447,23.9967,24.0447,143500.0
2012-12-24 09:30:00,35.0,35.04,34.97,35.04,32700.0,24.0104,24.0378,23.9898,24.0378,32700.0
2012-12-24 09:35:00,35.02,35.02,34.92,34.96,75300.0,24.0241,24.0241,23.9555,23.9829,75300.0
2012-12-24 09:40:00,34.97,34.98,34.96,34.97,24600.0,23.9898,23.9967,23.9829,23.9898,24600.0
2012-12-24 09:45:00,34.97,34.98,34.92,34.93,43800.0,23.9898,23.9967,23.9555,23.9624,43800.0
2012-12-24 09:50:00,34.93,34.96,34.93,34.93,22000.0,23.9624,23.9829,23.9624,23.9624,22000.0
2012-12-24 09:55:00,34.94,34.94,34.92,34.93,11900.0,23.9692,23.9692,23.9555,23.9624,11900.0
2012-12-24 10:00:00,34.92,34.93,34.92,34.93,13500.0,23.9555,23.9624,23.9555,23.9624,13500.0
2012-12-24 10:05:00,34.93,34.96,34.92,34.95,11800.0,23.9624,23.9829,23.9555,23.9761,11800.0
2012-12-24 10:10:00,34.95,34.98,34.95,34.97,14800.0,23.9761,23.9967,23.9761,23.9898,14800.0
2012-12-24 10:15:00,34.97,34.97,34.96,34.96,15900.0,23.9898,23.9898,23.9829,23.9829,15900.0
2012-12-24 10:20:00,34.96,34.98,34.96,34.97,36500.0,23.9829,23.9967,23.9829,23.9898,36500.0
2012-12-24 10:25:00,34.98,34.98,34.95,34.96,34100.0,23.9967,23.9967,23.9761,23.9829,34100.0
2012-12-24 10:30:00,34.95,34.97,34.95,34.96,28400.0,23.9761,23.9898,23.9761,23.9829,28400.0
2012-12-24 10:35:00,34.96,34.96,34.93,34.94,6100.0,23.9829,23.9829,23.9624,23.9692,6100.0
2012-12-24 10:40:00,34.94,34.94,34.93,34.93,26600.0,23.9692,23.9692,23.9624,23.9624,26600.0
2012-12-24 10:45:00,34.93,34.94,34.93,34.94,6800.0,23.9624,23.9692,23.9624,23.9692,6800.0
2012-12-24 10:50:00,34.93,34.93,34.91,34.92,19200.0,23.9624,23.9624,23.9486,23.9555,19200.0
2012-12-24 10:55:00,34.93,34.93,34.91,34.91,21100.0,23.9624,23.9624,23.9486,23.9486,21100.0
2012-12-24 11:00:00,34.91,34.92,34.9,34.92,4500.0,23.9486,23.9555,23.9418,23.9555,4500.0
2012-12-24 11:05:00,34.92,34.92,34.9,34.9,10600.0,23.9555,23.9555,23.9418,23.9418,10600.0
2012-12-24 11:10:00,34.9,34.92,34.89,34.92,258500.0,23.9418,23.9555,23.9349,23.9555,258500.0
2012-12-24 11:15:00,34.92,34.92,34.91,34.92,76000.0,23.9555,23.9555,23.9486,23.9555,76000.0
2012-12-24 11:20:00,34.92,34.92,34.91,34.92,13700.0,23.9555,23.9555,23.9486,23.9555,13700.0
2012-12-24 11:25:00,34.91,34.92,34.91,34.92,15000.0,23.9486,23.9555,23.9486,23.9555,15000.0
2012-12-24 11:30:00,34.92,34.93,34.91,34.93,28500.0,23.9555,23.9624,23.9486,23.9624,28500.0
2012-12-24 11:35:00,34.93,34.93,34.91,34.93,33200.0,23.9624,23.9624,23.9486,23.9624,33200.0
2012-12-24 11:40:00,34.93,34.93,34.91,34.91,32200.0,23.9624,23.9624,23.9486,23.9486,32200.0
2012-12-24 11:45:00,34.92,34.94,34.91,34.94,75600.0,23.9555,23.9692,23.9486,23.9692,75600.0
2012-12-24 11:50:00,34.94,34.94,34.93,34.94,39200.0,23.9692,23.9692,23.9624,23.9692,39200.0
2012-12-24 11:55:00,34.94,34.95,34.94,34.94,36500.0,23.9692,23.9761,23.9692,23.9692,36500.0
2012-12-24 12:00:00,34.94,34.95,34.93,34.94,22000.0,23.9692,23.9761,23.9624,23.9692,22000.0
2012-12-24 12:05:00,34.93,34.94,34.92,34.94,22200.0,23.9624,23.9692,23.9555,23.9692,22200.0
2012-12-24 12:10:00,34.94,34.94,34.93,34.93,35300.0,23.9692,23.9692,23.9624,23.9624,35300.0
2012-12-24 12:15:00,34.93,34.93,34.91,34.91,43100.0,23.9624,23.9624,23.9486,23.9486,43100.0
2012-12-24 12:20:00,34.92,34.92,34.91,34.91,43300.0,23.9555,23.9555,23.9486,23.9486,43300.0
2012-12-24 12:25:00,34.92,34.93,34.91,34.93,23400.0,23.9555,23.9624,23.9486,23.9624,23400.0
2012-12-24 12:30:00,34.92,34.93,34.92,34.93,14900.0,23.9555,23.9624,23.9555,23.9624,14900.0
2012-12-24 12:35:00,34.93,34.95,34.92,34.95,55000.0,23.9624,23.9761,23.9555,23.9761,55000.0
2012-12-24 12:40:00,34.95,34.95,34.93,34.94,28100.0,23.9761,23.9761,23.9624,23.9692,28100.0
2012-12-24 12:45:00,34.93,34.93,34.92,34.93,8300.0,23.9624,23.9624,23.9555,23.9624,8300.0
2012-12-24 12:50:00,34.94,34.94,34.93,34.94,41000.0,23.9692,23.9692,23.9624,23.9692,41000.0
2012-12-24 12:55:00,34.94,34.97,34.93,34.94,155000.0,23.9692,23.9898,23.9624,23.9692,155000.0
2012-12-26 09:30:00,35.18,35.18,35.01,35.01,102300.0,24.1339,24.1339,24.0172,24.0172,102300.0
2012-12-26 09:35:00,35.01,35.03,35.0,35.02,15700.0,24.0172,24.031,24.0104,24.0241,15700.0
2012-12-26 09:40:00,35.02,35.05,35.02,35.04,62200.0,24.0241,24.0447,24.0241,24.0378,62200.0
2012-12-26 09:45:00,35.04,35.04,35.02,35.04,23400.0,24.0378,24.0378,24.0241,24.0378,23400.0
2012-12-26 09:50:00,35.04,35.04,35.03,35.04,11300.0,24.0378,24.0378,24.031,24.0378,11300.0
2012-12-26 09:55:00,35.04,35.08,35.04,35.06,17100.0,24.0378,24.0653,24.0378,24.0515,17100.0
2012-12-26 10:00:00,35.06,35.08,35.06,35.08,25200.0,24.0515,24.0653,24.0515,24.0653,25200.0
2012-12-26 10:05:00,35.08,35.08,35.07,35.08,46300.0,24.0653,24.0653,24.0584,24.0653,46300.0
2012-12-26 10:10:00,35.08,35.08,35.06,35.07,43100.0,24.0653,24.0653,24.0515,24.0584,43100.0
2012-12-26 10:15:00,35.07,35.07,35.04,35.05,29400.0,24.0584,24.0584,24.0378,24.0447,29400.0
2012-12-26 10:20:00,35.05,35.05,35.04,35.04,8600.0,24.0447,24.0447,24.0378,24.0378,8600.0
2012-12-26 10:25:00,35.04,35.04,35.02,35.04,14600.0,24.0378,24.0378,24.0241,24.0378,14600.0
2012-12-26 10:30:00,35.04,35.04,35.03,35.03,27400.0,24.0378,24.0378,24.031,24.031,27400.0
2012-12-26 10:35:00,35.03,35.03,35.0,35.0,34700.0,24.031,24.031,24.0104,24.0104,34700.0
2012-12-26 10:40:00,35.0,35.01,35.0,35.0,11600.0,24.0104,24.0172,24.0104,24.0104,11600.0
2012-12-26 10:45:00,35.0,35.0,34.98,34.99,5300.0,24.0104,24.0104,23.9967,24.0035,5300.0
2012-12-26 10:50:00,34.98,34.99,34.98,34.99,7000.0,23.9967,24.0035,23.9967,24.0035,7000.0
2012-12-26 10:55:00,34.99,35.0,34.95,34.96,59700.0,24.0035,24.0104,23.9761,23.9829,59700.0
2012-12-26 11:00:00,34.95,34.95,34.9,34.91,14000.0,23.9761,23.9761,23.9418,23.9486,14000.0
2012-12-26 11:05:00,34.91,34.91,34.85,34.86,14200.0,23.9486,23.9486,23.9075,23.9143,14200.0
2012-12-26 11:10:00,34.86,34.89,34.85,34.88,17700.0,23.9143,23.9349,23.9075,23.9281,17700.0
2012-12-26 11:15:00,34.88,34.91,34.88,34.9,20700.0,23.9281,23.9486,23.9281,23.9418,20700.0
2012-12-26 11:20:00,34.9,34.9,34.88,34.89,36900.0,23.9418,23.9418,23.9281,23.9349,36900.0
2012-12-26 11:25:00,34.89,34.89,34.84,34.84,14000.0,23.9349,23.9349,23.9006,23.9006,14000.0
2012-12-26 11:30:00,34.83,34.85,34.81,34.85,5200.0,23.8938,23.9075,23.88,23.9075,5200.0
2012-12-26 11:35:00,34.85,34.85,34.84,34.84,4500.0,23.9075,23.9075,23.9006,23.9006,4500.0
2012-12-26 11:40:00,34.85,34.85,34.84,34.84,8700.0,23.9075,23.9075,23.9006,23.9006,8700.0
2012-12-26 11:45:00,34.84,34.85,34.84,34.85,15400.0,23.9006,23.9075,23.9006,23.9075,15400.0
2012-12-26 11:50:00,34.84,34.85,34.84,34.85,6800.0,23.9006,23.9075,23.9006,23.9075,6800.0
2012-12-26 11:55:00,34.85,34.87,34.85,34.87,20400.0,23.9075,23.9212,23.9075,23.9212,20400.0
2012-12-26 12:00:00,34.87,34.89,34.87,34.88,20900.0,23.9212,23.9349,23.9212,23.9281,20900.0
2012-12-26 12:05:00,34.88,34.88,34.86,34.86,18800.0,23.9281,23.9281,23.9143,23.9143,18800.0
2012-12-26 12:10:00,34.86,34.89,34.85,34.88,16300.0,23.9143,23.9349,23.9075,23.9281,16300.0
2012-12-26 12:15:00,34.89,34.89,34.85,34.86,34900.0,23.9349,23.9349,23.9075,23.9143,34900.0
2012-12-26 12:20:00,34.87,34.87,34.86,34.87,6700.0,23.9212,23.9212,23.9143,23.9212,6700.0
2012-12-26 12:25:00,34.87,34.87,34.85,34.86,7100.0,23.9212,23.9212,23.9075,23.9143,7100.0
2012-12-26 12:30:00,34.85,34.86,34.84,34.86,19700.0,23.9075,23.9143,23.9006,23.9143,19700.0
2012-12-26 12:35:00,34.85,34.86,34.84,34.86,34900.0,23.9075,23.9143,23.9006,23.9143,34900.0
2012-12-26 12:40:00,34.86,34.86,34.85,34.86,5000.0,23.9143,23.9143,23.9075,23.9143,5000.0
2012-12-26 12:45:00,34.86,34.86,34.85,34.86,11600.0,23.9143,23.9143,23.9075,23.9143,11600.0
2012-12-26 12:50:00,34.86,34.89,34.85,34.89,17100.0,23.9143,23.9349,23.9075,23.9349,17100.0
2012-12-26 12:55:00,34.89,34.92,34.89,34.92,2300.0,23.9349,23.9555,23.9349,23.9555,2300.0
2012-12-26 13:00:00,34.92,34.92,34.88,34.9,29300.0,23.9555,23.9555,23.9281,23.9418,29300.0
2012-12-26 13:05:00,34.89,34.89,34.88,34.89,3000.0,23.9349,23.9349,23.9281,23.9349,3000.0
2012-12-26 13:10:00,34.89,34.89,34.88,34.89,9900.0,23.9349,23.9349,23.9281,23.9349,9900.0
2012-12-26 13:15:00,34.89,34.91,34.88,34.91,17900.0,23.9349,23.9486,23.9281,23.9486,17900.0
2012-12-26 13:20:00,34.91,34.91,34.9,34.91,5800.0,23.9486,23.9486,23.9418,23.9486,5800.0
2012-12-26 13:25:00,34.9,34.94,34.9,34.94,147200.0,23.9418,23.9692,23.9418,23.9692,147200.0
2012-12-26 13:30:00,34.93,34.94,34.93,34.94,32300.0,23.9624,23.9692,23.9624,23.9692,32300.0
2012-12-26 13:35:00,34.94,34.94,34.92,34.93,26200.0,23.9692,23.9692,23.9555,23.9624,26200.0
2012-12-26 13:40:00,34.93,34.93,34.9,34.9,22700.0,23.9624,23.9624,23.9418,23.9418,22700.0
2012-12-26 13:45:00,34.91,34.93,34.9,34.91,23500.0,23.9486,23.9624,23.9418,23.9486,23500.0
2012-12-26 13:50:00,34.9,34.91,34.9,34.91,19600.0,23.9418,23.9486,23.9418,23.9486,19600.0
2012-12-26 13:55:00,34.91,34.91,34.9,34.91,11900.0,23.9486,23.9486,23.9418,23.9486,11900.0
2012-12-26 14:00:00,34.91,34.96,34.9,34.95,29800.0,23.9486,23.9829,23.9418,23.9761,29800.0
2012-12-26 14:05:00,34.95,34.95,34.93,34.95,85300.0,23.9761,23.9761,23.9624,23.9761,85300.0
2012-12-26 14:10:00,34.95,34.97,34.94,34.97,11200.0,23.9761,23.9898,23.9692,23.9898,11200.0
2012-12-26 14:15:00,34.97,34.98,34.97,34.98,70500.0,23.9898,23.9967,23.9898,23.9967,70500.0
2012-12-26 14:20:00,34.98,34.98,34.96,34.97,21700.0,23.9967,23.9967,23.9829,23.9898,21700.0
2012-12-26 14:25:00,34.97,34.97,34.94,34.95,27400.0,23.9898,23.9898,23.9692,23.9761,27400.0
2012-12-26 14:30:00,34.95,34.96,34.95,34.96,20800.0,23.9761,23.9829,23.9761,23.9829,20800.0
2012-12-26 14:35:00,34.95,34.96,34.95,34.96,10000.0,23.9761,23.9829,23.9761,23.9829,10000.0
2012-12-26 14:40:00,34.97,34.97,34.95,34.95,38000.0,23.9898,23.9898,23.9761,23.9761,38000.0
2012-12-26 14:45:00,34.96,34.96,34.93,34.94,24700.0,23.9829,23.9829,23.9624,23.9692,24700.0
2012-12-26 14:50:00,34.95,35.0,34.95,35.0,18600.0,23.9761,24.0104,23.9761,24.0104,18600.0
2012-12-26 14:55:00,35.01,35.04,35.0,35.01,52500.0,24.0172,24.0378,24.0104,24.0172,52500.0
2012-12-26 15:00:00,35.0,35.0,34.99,34.99,14500.0,24.0104,24.0104,24.0035,24.0035,14500.0
2012-12-26 15:05:00,34.99,35.0,34.98,34.98,10100.0,24.0035,24.0104,23.9967,23.9967,10100.0
2012-12-26 15:10:00,34.99,35.02,34.98,35.0,66700.0,24.0035,24.0241,23.9967,24.0104,66700.0
2012-12-26 15:15:00,35.0,35.0,34.98,34.99,16200.0,24.0104,24.0104,23.9967,24.0035,16200.0
2012-12-26 15:20:00,34.99,34.99,34.97,34.98,8500.0,24.0035,24.0035,23.9898,23.9967,8500.0
2012-12-26 15:25:00,34.98,34.98,34.96,34.97,29600.0,23.9967,23.9967,23.9829,23.9898,29600.0
2012-12-26 15:30:00,34.96,34.99,34.96,34.99,48200.0,23.9829,24.0035,23.9829,24.0035,48200.0
2012-12-26 15:35:00,34.98,34.99,34.98,34.99,32300.0,23.9967,24.0035,23.9967,24.0035,32300.0
2012-12-26 15:40:00,34.98,34.98,34.95,34.95,31300.0,23.9967,23.9967,23.9761,23.9761,31300.0
2012-12-26 15:45:00,34.96,34.97,34.96,34.97,35200.0,23.9829,23.9898,23.9829,23.9898,35200.0
2012-12-26 15:50:00,34.97,34.97,34.96,34.97,37900.0,23.9898,23.9898,23.9829,23.9898,37900.0
2012-12-26 15:55:00,34.98,34.98,34.94,34.96,148900.0,23.9967,23.9967,23.9692,23.9829,148900.0
2012-12-27 09:30:00,35.16,35.16,35.13,35.15,119300.0,24.1201,24.1201,24.0996,24.1133,119300.0
2012-12-27 09:35:00,35.15,35.16,35.13,35.14,68300.0,24.1133,24.1201,24.0996,24.1064,68300.0
2012-12-27 09:40:00,35.13,35.16,35.13,35.14,23000.0,24.0996,24.1201,24.0996,24.1064,23000.0
2012-12-27 09:45:00,35.14,35.16,35.13,35.16,23800.0,24.1064,24.1201,24.0996,24.1201,23800.0
2012-12-27 09:50:00,35.15,35.16,35.12,35.14,29100.0,24.1133,24.1201,24.0927,24.1064,29100.0
2012-12-27 09:55:00,35.14,35.16,35.12,35.15,51200.0,24.1064,24.1201,24.0927,24.1133,51200.0
2012-12-27 10:00:00,35.15,35.15,35.13,35.13,67800.0,24.1133,24.1133,24.0996,24.0996,67800.0
2012-12-27 10:05:00,35.14,35.15,35.13,35.14,13700.0,24.1064,24.1133,24.0996,24.1064,13700.0
2012-12-27 10:10:00,35.14,35.15,35.12,35.12,89300.0,24.1064,24.1133,24.0927,24.0927,89300.0
2012-12-27 10:15:00,35.12,35.12,35.06,35.06,53800.0,24.0927,24.0927,24.0515,24.0515,53800.0
2012-12-27 10:20:00,35.06,35.06,35.0,35.01,128100.0,24.0515,24.0515,24.0104,24.0172,128100.0
2012-12-27 10:25:00,35.02,35.02,34.98,35.0,110300.0,24.0241,24.0241,23.9967,24.0104,110300.0
2012-12-27 10:30:00,35.0,35.0,34.94,34.96,236000.0,24.0104,24.0104,23.9692,23.9829,236000.0
2012-12-27 10:35:00,34.96,34.96,34.94,34.96,62300.0,23.9829,23.9829,23.9692,23.9829,62300.0
2012-12-27 10:40:00,34.96,34.98,34.95,34.98,13000.0,23.9829,23.9967,23.9761,23.9967,13000.0
2012-12-27 10:45:00,34.98,35.02,34.98,35.02,16400.0,23.9967,24.0241,23.9967,24.0241,16400.0
2012-12-27 10:50:00,35.02,35.03,34.99,35.01,74900.0,24.0241,24.031,24.0035,24.0172,74900.0
2012-12-27 10:55:00,35.01,35.01,34.99,34.99,6700.0,24.0172,24.0172,24.0035,24.0035,6700.0
2012-12-27 11:00:00,34.99,35.01,34.98,34.99,76700.0,24.0035,24.0172,23.9967,24.0035,76700.0
2012-12-27 11:05:00,35.0,35.0,34.95,34.97,9700.0,24.0104,24.0104,23.9761,23.9898,9700.0
2012-12-27 11:10:00,34.96,34.96,34.92,34.92,32700.0,23.9829,23.9829,23.9555,23.9555,32700.0
2012-12-27 11:15:00,34.93,34.95,34.93,34.94,13600.0,23.9624,23.9761,23.9624,23.9692,13600.0
2012-12-27 11:20:00,34.94,34.95,34.93,34.94,27400.0,23.9692,23.9761,23.9624,23.9692,27400.0
2012-12-27 11:25:00,34.94,34.95,34.93,34.93,19200.0,23.9692,23.9761,23.9624,23.9624,19200.0
2012-12-27 11:30:00,34.94,34.97,34.94,34.96,54800.0,23.9692,23.9898,23.9692,23.9829,54800.0
2012-12-27 11:35:00,34.96,34.96,34.95,34.96,16900.0,23.9829,23.9829,23.9761,23.9829,16900.0
2012-12-27 11:40:00,34.96,34.97,34.94,34.95,23600.0,23.9829,23.9898,23.9692,23.9761,23600.0
2012-12-27 11:45:00,34.94,34.96,34.93,34.93,34700.0,23.9692,23.9829,23.9624,23.9624,34700.0
2012-12-27 11:50:00,34.93,34.95,34.93,34.94,22500.0,23.9624,23.9761,23.9624,23.9692,22500.0
2012-12-27 11:55:00,34.93,34.93,34.91,34.93,6200.0,23.9624,23.9624,23.9486,23.9624,6200.0
2012-12-27 12:00:00,34.93,34.93,34.89,34.89,51400.0,23.9624,23.9624,23.9349,23.9349,51400.0
2012-12-27 12:05:00,34.88,34.88,34.87,34.88,13800.0,23.9281,23.9281,23.9212,23.9281,13800.0
2012-12-27 12:10:00,34.89,34.92,34.89,34.92,11700.0,23.9349,23.9555,23.9349,23.9555,11700.0
2012-12-27 12:15:00,34.92,34.93,34.91,34.92,43400.0,23.9555,23.9624,23.9486,23.9555,43400.0
2012-12-27 12:20:00,34.92,34.93,34.92,34.92,14000.0,23.9555,23.9624,23.9555,23.9555,14000.0
2012-12-27 12:25:00,34.92,34.92,34.88,34.88,73100.0,23.9555,23.9555,23.9281,23.9281,73100.0
2012-12-27 12:30:00,34.89,34.89,34.85,34.85,51100.0,23.9349,23.9349,23.9075,23.9075,51100.0
2012-12-27 12:35:00,34.85,34.86,34.84,34.85,11000.0,23.9075,23.9143,23.9006,23.9075,11000.0
2012-12-27 12:40:00,34.87,34.87,34.86,34.87,4700.0,23.9212,23.9212,23.9143,23.9212,4700.0
2012-12-27 12:45:00,34.87,34.89,34.84,34.87,18200.0,23.9212,23.9349,23.9006,23.9212,18200.0
2012-12-27 12:50:00,34.87,34.88,34.86,34.88,10400.0,23.9212,23.9281,23.9143,23.9281,10400.0
2012-12-27 12:55:00,34.89,34.91,34.88,34.91,16400.0,23.9349,23.9486,23.9281,23.9486,16400.0
2012-12-27 13:00:00,34.91,34.91,34.89,34.91,16900.0,23.9486,23.9486,23.9349,23.9486,16900.0
2012-12-27 13:05:00,34.92,34.92,34.9,34.92,3600.0,23.9555,23.9555,23.9418,23.9555,3600.0
2012-12-27 13:10:00,34.91,34.93,34.91,34.91,48100.0,23.9486,23.9624,23.9486,23.9486,48100.0
2012-12-27 13:15:00,34.91,34.93,34.91,34.92,109100.0,23.9486,23.9624,23.9486,23.9555,109100.0
2012-12-27 13:20:00,34.92,34.92,34.89,34.9,32000.0,23.9555,23.9555,23.9349,23.9418,32000.0
2012-12-27 13:25:00,34.9,34.91,34.89,34.9,45100.0,23.9418,23.9486,23.9349,23.9418,45100.0
2012-12-27 13:30:00,34.9,34.93,34.9,34.92,12400.0,23.9418,23.9624,23.9418,23.9555,12400.0
2012-12-27 13:35:00,34.92,34.93,34.91,34.93,14000.0,23.9555,23.9624,23.9486,23.9624,14000.0
2012-12-27 13:40:00,34.92,34.93,34.91,34.92,24200.0,23.9555,23.9624,23.9486,23.9555,24200.0
2012-12-27 13:45:00,34.93,34.93,34.9,34.92,24000.0,23.9624,23.9624,23.9418,23.9555,24000.0
2012-12-27 13:50:00,34.93,34.93,34.91,34.93,25800.0,23.9624,23.9624,23.9486,23.9624,25800.0
2012-12-27 13:55:00,34.94,34.94,34.93,34.94,40800.0,23.9692,23.9692,23.9624,23.9692,40800.0
2012-12-27 14:00:00,34.93,34.94,34.92,34.92,15500.0,23.9624,23.9692,23.9555,23.9555,15500.0
2012-12-27 14:05:00,34.92,34.93,34.91,34.92,15300.0,23.9555,23.9624,23.9486,23.9555,15300.0
2012-12-27 14:10:00,34.92,34.92,34.91,34.92,13200.0,23.9555,23.9555,23.9486,23.9555,13200.0
2012-12-27 14:15:00,34.91,34.93,34.9,34.93,66600.0,23.9486,23.9624,23.9418,23.9624,66600.0
2012-12-27 14:20:00,34.93,34.94,34.93,34.93,36100.0,23.9624,23.9692,23.9624,23.9624,36100.0
2012-12-27 14:25:00,34.93,34.94,34.91,34.92,30700.0,23.9624,23.9692,23.9486,23.9555,30700.0
2012-12-27 14:30:00,34.92,34.92,34.91,34.91,9300.0,23.9555,23.9555,23.9486,23.9486,9300.0
2012-12-27 14:35:00,34.91,34.91,34.9,34.91,59300.0,23.9486,23.9486,23.9418,23.9486,59300.0
2012-12-27 14:40:00,34.92,34.93,34.91,34.93,42100.0,23.9555,23.9624,23.9486,23.9624,42100.0
2012-12-27 14:45:00,34.95,35.02,34.95,34.99,122700.0,23.9761,24.0241,23.9761,24.0035,122700.0
2012-12-27 14:50:00,35.0,35.01,34.97,34.98,18400.0,24.0104,24.0172,23.9898,23.9967,18400.0
2012-12-27 14:55:00,34.99,35.02,34.99,35.01,9200.0,24.0035,24.0241,24.0035,24.0172,9200.0
2012-12-27 15:00:00,35.01,35.03,35.01,35.03,78700.0,24.0172,24.031,24.0172,24.031,78700.0
2012-12-27 15:05:00,35.03,35.07,35.03,35.06,53400.0,24.031,24.0584,24.031,24.0515,53400.0
2012-12-27 15:10:00,35.06,35.06,35.04,35.04,8500.0,24.0515,24.0515,24.0378,24.0378,8500.0
2012-12-27 15:15:00,35.04,35.04,35.02,35.04,15200.0,24.0378,24.0378,24.0241,24.0378,15200.0
2012-12-27 15:20:00,35.04,35.08,35.04,35.07,34200.0,24.0378,24.0653,24.0378,24.0584,34200.0
2012-12-27 15:25:00,35.07,35.07,35.04,35.04,19500.0,24.0584,24.0584,24.0378,24.0378,19500.0
2012-12-27 15:30:00,35.04,35.07,35.04,35.07,23600.0,24.0378,24.0584,24.0378,24.0584,23600.0
2012-12-27 15:35:00,35.06,35.07,35.06,35.07,7100.0,24.0515,24.0584,24.0515,24.0584,7100.0
2012-12-27 15:40:00,35.07,35.1,35.07,35.1,30600.0,24.0584,24.079,24.0584,24.079,30600.0
2012-12-27 15:45:00,35.09,35.09,35.07,35.07,19500.0,24.0721,24.0721,24.0584,24.0584,19500.0
2012-12-27 15:50:00,35.07,35.08,35.05,35.05,102600.0,24.0584,24.0653,24.0447,24.0447,102600.0
2012-12-27 15:55:00,35.05,35.07,35.05,35.07,60600.0,24.0447,24.0584,24.0447,24.0584,60600.0
2012-12-28 09:30:00,34.8,34.86,34.8,34.85,110900.0,23.8732,23.9143,23.8732,23.9075,110900.0
2012-12-28 09:35:00,34.85,34.87,34.83,34.83,30500.0,23.9075,23.9212,23.8938,23.8938,30500.0
2012-12-28 09:40:00,34.83,34.85,34.83,34.84,35600.0,23.8938,23.9075,23.8938,23.9006,35600.0
2012-12-28 09:45:00,34.84,34.84,34.81,34.82,94000.0,23.9006,23.9006,23.88,23.8869,94000.0
2012-12-28 09:50:00,34.81,34.82,34.8,34.81,14000.0,23.88,23.8869,23.8732,23.88,14000.0
2012-12-28 09:55:00,34.8,34.82,34.8,34.82,153400.0,23.8732,23.8869,23.8732,23.8869,153400.0
2012-12-28 10:00:00,34.82,34.84,34.82,34.83,120200.0,23.8869,23.9006,23.8869,23.8938,120200.0
2012-12-28 10:05:00,34.84,34.86,34.81,34.81,83300.0,23.9006,23.9143,23.88,23.88,83300.0
2012-12-28 10:10:00,34.81,34.82,34.79,34.81,30800.0,23.88,23.8869,23.8663,23.88,30800.0
2012-12-28 10:15:00,34.82,34.85,34.81,34.85,76700.0,23.8869,23.9075,23.88,23.9075,76700.0
2012-12-28 10:20:00,34.86,34.86,34.83,34.84,40500.0,23.9143,23.9143,23.8938,23.9006,40500.0
2012-12-28 10:25:00,34.83,34.84,34.8,34.81,62300.0,23.8938,23.9006,23.8732,23.88,62300.0
2012-12-28 10:30:00,34.81,34.84,34.8,34.82,41400.0,23.88,23.9006,23.8732,23.8869,41400.0
2012-12-28 10:35:00,34.82,34.83,34.81,34.82,33100.0,23.8869,23.8938,23.88,23.8869,33100.0
2012-12-28 10:40:00,34.81,34.88,34.8,34.86,95500.0,23.88,23.9281,23.8732,23.9143,95500.0
2012-12-28 10:45:00,34.88,34.92,34.88,34.92,20400.0,23.9281,23.9555,23.9281,23.9555,20400.0
2012-12-28 10:50:00,34.9,34.9,34.89,34.89,4700.0,23.9418,23.9418,23.9349,23.9349,4700.0
2012-12-28 10:55:00,34.89,34.9,34.87,34.88,222300.0,23.9349,23.9418,23.9212,23.9281,222300.0
2012-12-28 11:00:00,34.88,34.89,34.88,34.88,59400.0,23.9281,23.9349,23.9281,23.9281,59400.0
2012-12-28 11:05:00,34.87,34.88,34.84,34.84,131000.0,23.9212,23.9281,23.9006,23.9006,131000.0
2012-12-28 11:10:00,34.84,34.84,34.82,34.83,73100.0,23.9006,23.9006,23.8869,23.8938,73100.0
2012-12-28 11:15:00,34.83,34.83,34.81,34.82,44900.0,23.8938,23.8938,23.88,23.8869,44900.0
2012-12-28 11:20:00,34.81,34.82,34.81,34.82,26200.0,23.88,23.8869,23.88,23.8869,26200.0
2012-12-28 11:25:00,34.81,34.82,34.78,34.78,51800.0,23.88,23.8869,23.8594,23.8594,51800.0
2012-12-28 11:30:00,34.78,34.79,34.78,34.78,12200.0,23.8594,23.8663,23.8594,23.8594,12200.0
2012-12-28 11:35:00,34.79,34.79,34.76,34.78,44800.0,23.8663,23.8663,23.8457,23.8594,44800.0
2012-12-28 11:40:00,34.77,34.79,34.77,34.78,19700.0,23.8526,23.8663,23.8526,23.8594,19700.0
2012-12-28 11:45:00,34.79,34.79,34.78,34.79,7000.0,23.8663,23.8663,23.8594,23.8663,7000.0
2012-12-28 11:50:00,34.79,34.79,34.78,34.79,12600.0,23.8663,23.8663,23.8594,23.8663,12600.0
2012-12-28 11:55:00,34.79,34.79,34.78,34.79,20600.0,23.8663,23.8663,23.8594,23.8663,20600.0
2012-12-28 12:00:00,34.79,34.82,34.79,34.82,34800.0,23.8663,23.8869,23.8663,23.8869,34800.0
2012-12-28 12:05:00,34.82,34.83,34.81,34.82,56600.0,23.8869,23.8938,23.88,23.8869,56600.0
2012-12-28 12:10:00,34.82,34.82,34.81,34.82,5500.0,23.8869,23.8869,23.88,23.8869,5500.0
2012-12-28 12:15:00,34.82,34.83,34.81,34.83,7000.0,23.8869,23.8938,23.88,23.8938,7000.0
2012-12-28 12:20:00,34.83,34.84,34.82,34.82,30400.0,23.8938,23.9006,23.8869,23.8869,30400.0
2012-12-28 12:25:00,34.83,34.83,34.82,34.82,4200.0,23.8938,23.8938,23.8869,23.8869,4200.0
2012-12-28 12:30:00,34.83,34.84,34.82,34.84,8900.0,23.8938,23.9006,23.8869,23.9006,8900.0
2012-12-28 12:35:00,34.84,34.84,34.83,34.84,6100.0,23.9006,23.9006,23.8938,23.9006,6100.0
2012-12-28 12:40:00,34.84,34.84,34.83,34.83,61400.0,23.9006,23.9006,23.8938,23.8938,61400.0
2012-12-28 12:45:00,34.83,34.83,34.82,34.82,1200.0,23.8938,23.8938,23.8869,23.8869,1200.0
2012-12-28 12:50:00,34.83,34.83,34.82,34.82,12200.0,23.8938,23.8938,23.8869,23.8869,12200.0
2012-12-28 12:55:00,34.81,34.82,34.81,34.82,16500.0,23.88,23.8869,23.88,23.8869,16500.0
2012-12-28 13:00:00,34.82,34.83,34.81,34.82,5900.0,23.8869,23.8938,23.88,23.8869,5900.0
2012-12-28 13:05:00,34.83,34.83,34.81,34.82,13000.0,23.8938,23.8938,23.88,23.8869,13000.0
2012-12-28 13:10:00,34.82,34.83,34.8,34.81,19400.0,23.8869,23.8938,23.8732,23.88,19400.0
2012-12-28 13:15:00,34.82,34.82,34.8,34.81,24000.0,23.8869,23.8869,23.8732,23.88,24000.0
2012-12-28 13:20:00,34.81,34.82,34.8,34.8,6100.0,23.88,23.8869,23.8732,23.8732,6100.0
2012-12-28 13:25:00,34.8,34.81,34.8,34.81,2900.0,23.8732,23.88,23.8732,23.88,2900.0
2012-12-28 13:30:00,34.81,34.81,34.79,34.79,17600.0,23.88,23.88,23.8663,23.8663,17600.0
2012-12-28 13:35:00,34.8,34.81,34.8,34.81,18300.0,23.8732,23.88,23.8732,23.88,18300.0
2012-12-28 13:40:00,34.81,34.82,34.8,34.82,7800.0,23.88,23.8869,23.8732,23.8869,7800.0
2012-12-28 13:45:00,34.82,34.82,34.79,34.8,13900.0,23.8869,23.8869,23.8663,23.8732,13900.0
2012-12-28 13:50:00,34.79,34.8,34.78,34.79,28700.0,23.8663,23.8732,23.8594,23.8663,28700.0
2012-12-28 13:55:00,34.79,34.79,34.77,34.77,26700.0,23.8663,23.8663,23.8526,23.8526,26700.0
2012-12-28 14:00:00,34.77,34.79,34.77,34.77,3900.0,23.8526,23.8663,23.8526,23.8526,3900.0
2012-12-28 14:05:00,34.78,34.78,34.75,34.78,58400.0,23.8594,23.8594,23.8389,23.8594,58400.0
2012-12-28 14:10:00,34.78,34.78,34.77,34.77,55300.0,23.8594,23.8594,23.8526,23.8526,55300.0
2012-12-28 14:15:00,34.77,34.78,34.77,34.78,53000.0,23.8526,23.8594,23.8526,23.8594,53000.0
2012-12-28 14:20:00,34.78,34.79,34.77,34.79,14100.0,23.8594,23.8663,23.8526,23.8663,14100.0
2012-12-28 14:25:00,34.79,34.79,34.76,34.77,32600.0,23.8663,23.8663,23.8457,23.8526,32600.0
2012-12-28 14:30:00,34.77,34.78,34.76,34.77,19700.0,23.8526,23.8594,23.8457,23.8526,19700.0
2012-12-28 14:35:00,34.76,34.77,34.76,34.77,13100.0,23.8457,23.8526,23.8457,23.8526,13100.0
2012-12-28 14:40:00,34.76,34.78,34.76,34.78,85700.0,23.8457,23.8594,23.8457,23.8594,85700.0
2012-12-28 14:45:00,34.77,34.79,34.77,34.79,125900.0,23.8526,23.8663,23.8526,23.8663,125900.0
2012-12-28 14:50:00,34.79,34.79,34.78,34.78,110300.0,23.8663,23.8663,23.8594,23.8594,110300.0
2012-12-28 14:55:00,34.78,34.79,34.78,34.79,11000.0,23.8594,23.8663,23.8594,23.8663,11000.0
2012-12-28 15:00:00,34.79,34.8,34.78,34.79,17200.0,23.8663,23.8732,23.8594,23.8663,17200.0
2012-12-28 15:05:00,34.79,34.79,34.77,34.77,18700.0,23.8663,23.8663,23.8526,23.8526,18700.0
2012-12-28 15:10:00,34.77,34.78,34.76,34.77,23400.0,23.8526,23.8594,23.8457,23.8526,23400.0
2012-12-28 15:15:00,34.77,34.82,34.77,34.82,45500.0,23.8526,23.8869,23.8526,23.8869,45500.0
2012-12-28 15:20:00,34.82,34.83,34.81,34.82,66800.0,23.8869,23.8938,23.88,23.8869,66800.0
2012-12-28 15:25:00,34.83,34.84,34.81,34.82,80100.0,23.8938,23.9006,23.88,23.8869,80100.0
2012-12-28 15:30:00,34.81,34.84,34.81,34.84,49000.0,23.88,23.9006,23.88,23.9006,49000.0
2012-12-28 15:35:00,34.83,34.84,34.72,34.73,148900.0,23.8938,23.9006,23.8183,23.8251,148900.0
2012-12-28 15:40:00,34.73,34.79,34.73,34.77,48200.0,23.8251,23.8663,23.8251,23.8526,48200.0
2012-12-28 15:45:00,34.76,34.76,34.71,34.74,99500.0,23.8457,23.8457,23.8114,23.832,99500.0
2012-12-28 15:50:00,34.74,34.76,34.72,34.76,41100.0,23.832,23.8457,23.8183,23.8457,41100.0
2012-12-28 15:55:00,34.75,34.77,34.73,34.73,70300.0,23.8389,23.8526,23.8251,23.8251,70300.0
2012-12-31 09:30:00,34.88,34.89,34.79,34.88,78000.0,23.9281,23.9349,23.8663,23.9281,78000.0
2012-12-31 09:35:00,34.89,34.93,34.88,34.93,42400.0,23.9349,23.9624,23.9281,23.9624,42400.0
2012-12-31 09:40:00,34.93,34.99,34.93,34.95,57300.0,23.9624,24.0035,23.9624,23.9761,57300.0
2012-12-31 09:45:00,34.96,34.96,34.89,34.9,107600.0,23.9829,23.9829,23.9349,23.9418,107600.0
2012-12-31 09:50:00,34.89,34.92,34.89,34.92,12400.0,23.9349,23.9555,23.9349,23.9555,12400.0
2012-12-31 09:55:00,34.93,35.0,34.93,35.0,34000.0,23.9624,24.0104,23.9624,24.0104,34000.0
2012-12-31 10:00:00,35.0,35.0,34.95,34.96,17500.0,24.0104,24.0104,23.9761,23.9829,17500.0
2012-12-31 10:05:00,34.96,34.98,34.95,34.95,16700.0,23.9829,23.9967,23.9761,23.9761,16700.0
2012-12-31 10:10:00,34.95,34.96,34.91,34.92,33300.0,23.9761,23.9829,23.9486,23.9555,33300.0
2012-12-31 10:15:00,34.92,34.94,34.91,34.91,39700.0,23.9555,23.9692,23.9486,23.9486,39700.0
2012-12-31 10:20:00,34.91,34.92,34.89,34.92,57600.0,23.9486,23.9555,23.9349,23.9555,57600.0
2012-12-31 10:25:00,34.92,34.99,34.91,34.96,27600.0,23.9555,24.0035,23.9486,23.9829,27600.0
2012-12-31 10:30:00,34.95,34.97,34.94,34.97,14200.0,23.9761,23.9898,23.9692,23.9898,14200.0
2012-12-31 10:35:00,34.97,34.99,34.95,34.97,20400.0,23.9898,24.0035,23.9761,23.9898,20400.0
2012-12-31 10:40:00,34.96,34.96,34.94,34.95,15700.0,23.9829,23.9829,23.9692,23.9761,15700.0
2012-12-31 10:45:00,34.94,34.95,34.9,34.9,35900.0,23.9692,23.9761,23.9418,23.9418,35900.0
2012-12-31 10:50:00,34.91,34.93,34.89,34.93,16900.0,23.9486,23.9624,23.9349,23.9624,16900.0
2012-12-31 10:55:00,34.94,34.95,34.9,34.9,34400.0,23.9692,23.9761,23.9418,23.9418,34400.0
2012-12-31 11:00:00,34.89,34.96,34.88,34.96,49200.0,23.9349,23.9829,23.9281,23.9829,49200.0
2012-12-31 11:05:00,34.96,34.96,34.9,34.92,16000.0,23.9829,23.9829,23.9418,23.9555,16000.0
2012-12-31 11:10:00,34.92,34.95,34.92,34.92,8800.0,23.9555,23.9761,23.9555,23.9555,8800.0
2012-12-31 11:15:00,34.93,34.93,34.9,34.92,14000.0,23.9624,23.9624,23.9418,23.9555,14000.0
2012-12-31 11:20:00,34.92,34.93,34.9,34.91,16300.0,23.9555,23.9624,23.9418,23.9486,16300.0
2012-12-31 11:25:00,34.91,34.91,34.88,34.89,85700.0,23.9486,23.9486,23.9281,23.9349,85700.0
2012-12-31 11:30:00,34.88,34.92,34.88,34.91,11100.0,23.9281,23.9555,23.9281,23.9486,11100.0
2012-12-31 11:35:00,34.91,34.92,34.9,34.92,23000.0,23.9486,23.9555,23.9418,23.9555,23000.0
2012-12-31 11:40:00,34.91,34.93,34.91,34.93,40800.0,23.9486,23.9624,23.9486,23.9624,40800.0
2012-12-31 11:45:00,34.93,34.93,34.92,34.93,25700.0,23.9624,23.9624,23.9555,23.9624,25700.0
2012-12-31 11:50:00,34.93,34.93,34.91,34.92,10500.0,23.9624,23.9624,23.9486,23.9555,10500.0
2012-12-31 11:55:00,34.91,34.92,34.91,34.92,30000.0,23.9486,23.9555,23.9486,23.9555,30000.0
2012-12-31 12:00:00,34.92,34.94,34.92,34.94,24000.0,23.9555,23.9692,23.9555,23.9692,24000.0
2012-12-31 12:05:00,34.94,34.94,34.92,34.92,89800.0,23.9692,23.9692,23.9555,23.9555,89800.0
2012-12-31 12:10:00,34.93,34.94,34.92,34.94,8900.0,23.9624,23.9692,23.9555,23.9692,8900.0
2012-12-31 12:15:00,34.94,34.94,34.93,34.94,24900.0,23.9692,23.9692,23.9624,23.9692,24900.0
2012-12-31 12:20:00,34.93,34.94,34.91,34.93,130500.0,23.9624,23.9692,23.9486,23.9624,130500.0
2012-12-31 12:25:00,34.93,34.94,34.92,34.93,7300.0,23.9624,23.9692,23.9555,23.9624,7300.0
2012-12-31 12:30:00,34.94,34.98,34.94,34.96,38100.0,23.9692,23.9967,23.9692,23.9829,38100.0
2012-12-31 12:35:00,34.95,34.99,34.95,34.99,33100.0,23.9761,24.0035,23.9761,24.0035,33100.0
2012-12-31 12:40:00,35.0,35.07,35.0,35.05,81000.0,24.0104,24.0584,24.0104,24.0447,81000.0
2012-12-31 12:45:00,35.05,35.13,35.05,35.12,70500.0,24.0447,24.0996,24.0447,24.0927,70500.0
2012-12-31 12:50:00,35.12,35.12,35.07,35.07,72100.0,24.0927,24.0927,24.0584,24.0584,72100.0
2012-12-31 12:55:00,35.07,35.08,35.01,35.02,32300.0,24.0584,24.0653,24.0172,24.0241,32300.0
2012-12-31 13:00:00,35.04,35.05,35.01,35.01,28900.0,24.0378,24.0447,24.0172,24.0172,28900.0
2012-12-31 13:05:00,35.01,35.01,34.97,35.01,40400.0,24.0172,24.0172,23.9898,24.0172,40400.0
2012-12-31 13:10:00,35.01,35.1,35.01,35.1,28500.0,24.0172,24.079,24.0172,24.079,28500.0
2012-12-31 13:15:00,35.1,35.12,35.08,35.08,13100.0,24.079,24.0927,24.0653,24.0653,13100.0
2012-12-31 13:20:00,35.06,35.1,35.05,35.1,7100.0,24.0515,24.079,24.0447,24.079,7100.0
2012-12-31 13:25:00,35.09,35.09,35.07,35.07,38400.0,24.0721,24.0721,24.0584,24.0584,38400.0
2012-12-31 13:30:00,35.07,35.08,35.06,35.08,33900.0,24.0584,24.0653,24.0515,24.0653,33900.0
2012-12-31 13:35:00,35.09,35.11,35.08,35.11,9800.0,24.0721,24.0858,24.0653,24.0858,9800.0
2012-12-31 13:40:00,35.1,35.12,35.09,35.09,59400.0,24.079,24.0927,24.0721,24.0721,59400.0
2012-12-31 13:45:00,35.1,35.17,35.0,35.0,105200.0,24.079,24.127,24.0104,24.0104,105200.0
2012-12-31 13:50:00,35.0,35.04,34.98,35.04,30000.0,24.0104,24.0378,23.9967,24.0378,30000.0
2012-12-31 13:55:00,35.03,35.08,35.0,35.05,21700.0,24.031,24.0653,24.0104,24.0447,21700.0
2012-12-31 14:00:00,35.05,35.07,35.03,35.07,23500.0,24.0447,24.0584,24.031,24.0584,23500.0
2012-12-31 14:05:00,35.07,35.1,35.06,35.1,30900.0,24.0584,24.079,24.0515,24.079,30900.0
2012-12-31 14:10:00,35.09,35.1,35.07,35.08,20000.0,24.0721,24.079,24.0584,24.0653,20000.0
2012-12-31 14:15:00,35.08,35.1,35.08,35.09,13900.0,24.0653,24.079,24.0653,24.0721,13900.0
2012-12-31 14:20:00,35.11,35.12,35.1,35.12,28500.0,24.0858,24.0927,24.079,24.0927,28500.0
2012-12-31 14:25:00,35.11,35.13,35.11,35.12,52000.0,24.0858,24.0996,24.0858,24.0927,52000.0
2012-12-31 14:30:00,35.12,35.15,35.12,35.13,70300.0,24.0927,24.1133,24.0927,24.0996,70300.0
2012-12-31 14:35:00,35.13,35.13,35.1,35.11,68600.0,24.0996,24.0996,24.079,24.0858,68600.0
2012-12-31 14:40:00,35.11,35.15,35.1,35.15,10600.0,24.0858,24.1133,24.079,24.1133,10600.0
2012-12-31 14:45:00,35.14,35.19,35.13,35.18,92200.0,24.1064,24.1407,24.0996,24.1339,92200.0
2012-12-31 14:50:00,35.18,35.21,35.17,35.21,17500.0,24.1339,24.1544,24.127,24.1544,17500.0
2012-12-31 14:55:00,35.21,35.26,35.18,35.24,71900.0,24.1544,24.1887,24.1339,24.175,71900.0
2012-12-31 15:00:00,35.25,35.29,35.24,35.24,59200.0,24.1819,24.2093,24.175,24.175,59200.0
2012-12-31 15:05:00,35.24,35.25,35.24,35.24,39800.0,24.175,24.1819,24.175,24.175,39800.0
2012-12-31 15:10:00,35.25,35.25,35.15,35.16,65400.0,24.1819,24.1819,24.1133,24.1201,65400.0
2012-12-31 15:15:00,35.16,35.16,35.12,35.12,50500.0,24.1201,24.1201,24.0927,24.0927,50500.0
2012-12-31 15:20:00,35.13,35.15,35.12,35.13,81500.0,24.0996,24.1133,24.0927,24.0996,81500.0
2012-12-31 15:25:00,35.13,35.15,35.08,35.09,37400.0,24.0996,24.1133,24.0653,24.0721,37400.0
2012-12-31 15:30:00,35.1,35.17,35.1,35.16,36000.0,24.079,24.127,24.079,24.1201,36000.0
2012-12-31 15:35:00,35.17,35.2,35.16,35.2,28600.0,24.127,24.1476,24.1201,24.1476,28600.0
2012-12-31 15:40:00,35.2,35.21,35.18,35.18,32500.0,24.1476,24.1544,24.1339,24.1339,32500.0
2012-12-31 15:45:00,35.19,35.23,35.19,35.23,87500.0,24.1407,24.1682,24.1407,24.1682,87500.0
2012-12-31 15:50:00,35.23,35.28,35.2,35.23,238100.0,24.1682,24.2025,24.1476,24.1682,238100.0
2012-12-31 15:55:00,35.22,35.25,35.18,35.24,445400.0,24.1613,24.1819,24.1339,24.175,445400.0
2013-01-02 09:30:00,35.81,35.81,35.77,35.8,360600.0,24.566,24.566,24.5386,24.5592,360600.0
2013-01-02 09:35:00,35.8,35.82,35.8,35.8,48000.0,24.5592,24.5729,24.5592,24.5592,48000.0
2013-01-02 09:40:00,35.8,35.8,35.76,35.76,161000.0,24.5592,24.5592,24.5317,24.5317,161000.0
2013-01-02 09:45:00,35.75,35.78,35.74,35.77,117200.0,24.5249,24.5455,24.518,24.5386,117200.0
2013-01-02 09:50:00,35.78,35.84,35.77,35.84,67400.0,24.5455,24.5866,24.5386,24.5866,67400.0
2013-01-02 09:55:00,35.84,35.84,35.81,35.84,57200.0,24.5866,24.5866,24.566,24.5866,57200.0
2013-01-02 10:00:00,35.84,35.85,35.82,35.84,82200.0,24.5866,24.5935,24.5729,24.5866,82200.0
2013-01-02 10:05:00,35.84,35.84,35.8,35.81,50700.0,24.5866,24.5866,24.5592,24.566,50700.0
2013-01-02 10:10:00,35.8,35.82,35.77,35.79,198300.0,24.5592,24.5729,24.5386,24.5523,198300.0
2013-01-02 10:15:00,35.8,35.8,35.75,35.76,33000.0,24.5592,24.5592,24.5249,24.5317,33000.0
2013-01-02 10:20:00,35.76,35.78,35.76,35.77,60600.0,24.5317,24.5455,24.5317,24.5386,60600.0
2013-01-02 10:25:00,35.78,35.8,35.78,35.78,30800.0,24.5455,24.5592,24.5455,24.5455,30800.0
2013-01-02 10:30:00,35.79,35.79,35.76,35.78,24100.0,24.5523,24.5523,24.5317,24.5455,24100.0
2013-01-02 10:35:00,35.78,35.79,35.75,35.75,20200.0,24.5455,24.5523,24.5249,24.5249,20200.0
2013-01-02 10:40:00,35.76,35.76,35.73,35.74,145200.0,24.5317,24.5317,24.5112,24.518,145200.0
2013-01-02 10:45:00,35.73,35.74,35.73,35.73,134700.0,24.5112,24.518,24.5112,24.5112,134700.0
2013-01-02 10:50:00,35.73,35.73,35.72,35.73,41100.0,24.5112,24.5112,24.5043,24.5112,41100.0
2013-01-02 10:55:00,35.72,35.75,35.72,35.72,104200.0,24.5043,24.5249,24.5043,24.5043,104200.0
2013-01-02 11:00:00,35.73,35.76,35.71,35.71,83800.0,24.5112,24.5317,24.4974,24.4974,83800.0
2013-01-02 11:05:00,35.71,35.72,35.68,35.69,65700.0,24.4974,24.5043,24.4769,24.4837,65700.0
2013-01-02 11:10:00,35.69,35.71,35.68,35.71,71900.0,24.4837,24.4974,24.4769,24.4974,71900.0
2013-01-02 11:15:00,35.7,35.7,35.65,35.65,58200.0,24.4906,24.4906,24.4563,24.4563,58200.0
2013-01-02 11:20:00,35.65,35.67,35.64,35.67,40300.0,24.4563,24.47,24.4494,24.47,40300.0
2013-01-02 11:25:00,35.68,35.69,35.67,35.69,47400.0,24.4769,24.4837,24.47,24.4837,47400.0
2013-01-02 11:30:00,35.69,35.69,35.65,35.68,60300.0,24.4837,24.4837,24.4563,24.4769,60300.0
2013-01-02 11:35:00,35.68,35.69,35.67,35.67,76300.0,24.4769,24.4837,24.47,24.47,76300.0
2013-01-02 11:40:00,35.66,35.68,35.66,35.67,24300.0,24.4631,24.4769,24.4631,24.47,24300.0
2013-01-02 11:45:00,35.66,35.69,35.66,35.68,26800.0,24.4631,24.4837,24.4631,24.4769,26800.0
2013-01-02 11:50:00,35.68,35.69,35.67,35.67,43700.0,24.4769,24.4837,24.47,24.47,43700.0
2013-01-02 11:55:00,35.67,35.67,35.65,35.66,19600.0,24.47,24.47,24.4563,24.4631,19600.0
2013-01-02 12:00:00,35.66,35.66,35.63,35.65,14500.0,24.4631,24.4631,24.4426,24.4563,14500.0
2013-01-02 12:05:00,35.65,35.66,35.65,35.65,5400.0,24.4563,24.4631,24.4563,24.4563,5400.0
2013-01-02 12:10:00,35.65,35.66,35.62,35.64,38500.0,24.4563,24.4631,24.4357,24.4494,38500.0
2013-01-02 12:15:00,35.64,35.66,35.63,35.66,25500.0,24.4494,24.4631,24.4426,24.4631,25500.0
2013-01-02 12:20:00,35.65,35.66,35.59,35.6,87000.0,24.4563,24.4631,24.4151,24.422,87000.0
2013-01-02 12:25:00,35.61,35.62,35.59,35.61,19500.0,24.4288,24.4357,24.4151,24.4288,19500.0
2013-01-02 12:30:00,35.61,35.61,35.6,35.6,21100.0,24.4288,24.4288,24.422,24.422,21100.0
2013-01-02 12:35:00,35.6,35.61,35.58,35.61,17500.0,24.422,24.4288,24.4083,24.4288,17500.0
2013-01-02 12:40:00,35.61,35.61,35.6,35.6,9800.0,24.4288,24.4288,24.422,24.422,9800.0
2013-01-02 12:45:00,35.61,35.61,35.59,35.61,15100.0,24.4288,24.4288,24.4151,24.4288,15100.0
2013-01-02 12:50:00,35.6,35.61,35.6,35.61,6800.0,24.422,24.4288,24.422,24.4288,6800.0
2013-01-02 12:55:00,35.61,35.62,35.6,35.61,34500.0,24.4288,24.4357,24.422,24.4288,34500.0
2013-01-02 13:00:00,35.61,35.62,35.59,35.59,81800.0,24.4288,24.4357,24.4151,24.4151,81800.0
2013-01-02 13:05:00,35.6,35.61,35.59,35.61,58100.0,24.422,24.4288,24.4151,24.4288,58100.0
2013-01-02 13:10:00,35.62,35.62,35.61,35.62,31100.0,24.4357,24.4357,24.4288,24.4357,31100.0
2013-01-02 13:15:00,35.62,35.64,35.62,35.64,29500.0,24.4357,24.4494,24.4357,24.4494,29500.0
2013-01-02 13:20:00,35.64,35.65,35.62,35.65,38200.0,24.4494,24.4563,24.4357,24.4563,38200.0
2013-01-02 13:25:00,35.66,35.68,35.65,35.66,24100.0,24.4631,24.4769,24.4563,24.4631,24100.0
2013-01-02 13:30:00,35.66,35.68,35.66,35.67,65500.0,24.4631,24.4769,24.4631,24.47,65500.0
2013-01-02 13:35:00,35.67,35.68,35.65,35.65,26400.0,24.47,24.4769,24.4563,24.4563,26400.0
2013-01-02 13:40:00,35.66,35.67,35.65,35.66,21600.0,24.4631,24.47,24.4563,24.4631,21600.0
2013-01-02 13:45:00,35.66,35.66,35.64,35.65,56300.0,24.4631,24.4631,24.4494,24.4563,56300.0
2013-01-02 13:50:00,35.65,35.66,35.63,35.63,50400.0,24.4563,24.4631,24.4426,24.4426,50400.0
2013-01-02 13:55:00,35.63,35.65,35.63,35.65,25400.0,24.4426,24.4563,24.4426,24.4563,25400.0
2013-01-02 14:00:00,35.65,35.65,35.63,35.65,33800.0,24.4563,24.4563,24.4426,24.4563,33800.0
2013-01-02 14:05:00,35.65,35.65,35.62,35.64,29400.0,24.4563,24.4563,24.4357,24.4494,29400.0
2013-01-02 14:10:00,35.64,35.66,35.64,35.65,28100.0,24.4494,24.4631,24.4494,24.4563,28100.0
2013-01-02 14:15:00,35.65,35.68,35.65,35.67,133800.0,24.4563,24.4769,24.4563,24.47,133800.0
2013-01-02 14:20:00,35.67,35.68,35.66,35.68,38900.0,24.47,24.4769,24.4631,24.4769,38900.0
2013-01-02 14:25:00,35.67,35.68,35.66,35.66,57800.0,24.47,24.4769,24.4631,24.4631,57800.0
2013-01-02 14:30:00,35.66,35.67,35.64,35.65,14600.0,24.4631,24.47,24.4494,24.4563,14600.0
2013-01-02 14:35:00,35.66,35.67,35.65,35.66,14500.0,24.4631,24.47,24.4563,24.4631,14500.0
2013-01-02 14:40:00,35.66,35.67,35.66,35.66,71500.0,24.4631,24.47,24.4631,24.4631,71500.0
2013-01-02 14:45:00,35.65,35.67,35.65,35.67,122000.0,24.4563,24.47,24.4563,24.47,122000.0
2013-01-02 14:50:00,35.67,35.68,35.66,35.68,31500.0,24.47,24.4769,24.4631,24.4769,31500.0
2013-01-02 14:55:00,35.67,35.7,35.67,35.7,77100.0,24.47,24.4906,24.47,24.4906,77100.0
2013-01-02 15:00:00,35.7,35.73,35.69,35.71,119300.0,24.4906,24.5112,24.4837,24.4974,119300.0
2013-01-02 15:05:00,35.71,35.72,35.71,35.71,10500.0,24.4974,24.5043,24.4974,24.4974,10500.0
2013-01-02 15:10:00,35.71,35.72,35.71,35.72,17500.0,24.4974,24.5043,24.4974,24.5043,17500.0
2013-01-02 15:15:00,35.72,35.73,35.71,35.73,18000.0,24.5043,24.5112,24.4974,24.5112,18000.0
2013-01-02 15:20:00,35.73,35.74,35.72,35.73,53500.0,24.5112,24.518,24.5043,24.5112,53500.0
2013-01-02 15:25:00,35.73,35.75,35.72,35.75,29100.0,24.5112,24.5249,24.5043,24.5249,29100.0
2013-01-02 15:30:00,35.74,35.76,35.74,35.75,20300.0,24.518,24.5317,24.518,24.5249,20300.0
2013-01-02 15:35:00,35.75,35.76,35.75,35.75,56700.0,24.5249,24.5317,24.5249,24.5249,56700.0
2013-01-02 15:40:00,35.75,35.77,35.75,35.77,162300.0,24.5249,24.5386,24.5249,24.5386,162300.0
2013-01-02 15:45:00,35.76,35.77,35.74,35.74,64400.0,24.5317,24.5386,24.518,24.518,64400.0
2013-01-02 15:50:00,35.74,35.8,35.74,35.79,39400.0,24.518,24.5592,24.518,24.5523,39400.0
2013-01-02 15:55:00,35.79,35.84,35.79,35.84,54100.0,24.5523,24.5866,24.5523,24.5866,54100.0
2013-01-03 09:30:00,35.57,35.57,35.52,35.54,196200.0,24.4014,24.4014,24.3671,24.3808,196200.0
2013-01-03 09:35:00,35.55,35.56,35.52,35.53,79900.0,24.3877,24.3945,24.3671,24.374,79900.0
2013-01-03 09:40:00,35.53,35.53,35.52,35.53,14500.0,24.374,24.374,24.3671,24.374,14500.0
2013-01-03 09:45:00,35.52,35.55,35.52,35.55,55200.0,24.3671,24.3877,24.3671,24.3877,55200.0
2013-01-03 09:50:00,35.54,35.54,35.52,35.53,25200.0,24.3808,24.3808,24.3671,24.374,25200.0
2013-01-03 09:55:00,35.54,35.55,35.53,35.55,54200.0,24.3808,24.3877,24.374,24.3877,54200.0
2013-01-03 10:00:00,35.55,35.57,35.55,35.57,50800.0,24.3877,24.4014,24.3877,24.4014,50800.0
2013-01-03 10:05:00,35.57,35.6,35.57,35.59,11600.0,24.4014,24.422,24.4014,24.4151,11600.0
2013-01-03 10:10:00,35.59,35.6,35.58,35.58,70900.0,24.4151,24.422,24.4083,24.4083,70900.0
2013-01-03 10:15:00,35.58,35.59,35.56,35.57,96100.0,24.4083,24.4151,24.3945,24.4014,96100.0
2013-01-03 10:20:00,35.57,35.58,35.56,35.57,10500.0,24.4014,24.4083,24.3945,24.4014,10500.0
2013-01-03 10:25:00,35.57,35.58,35.56,35.57,61700.0,24.4014,24.4083,24.3945,24.4014,61700.0
2013-01-03 10:30:00,35.57,35.6,35.57,35.58,20200.0,24.4014,24.422,24.4014,24.4083,20200.0
2013-01-03 10:35:00,35.58,35.58,35.56,35.56,11800.0,24.4083,24.4083,24.3945,24.3945,11800.0
2013-01-03 10:40:00,35.56,35.58,35.56,35.58,62000.0,24.3945,24.4083,24.3945,24.4083,62000.0
2013-01-03 10:45:00,35.58,35.6,35.58,35.59,39700.0,24.4083,24.422,24.4083,24.4151,39700.0
2013-01-03 10:50:00,35.58,35.59,35.55,35.55,118200.0,24.4083,24.4151,24.3877,24.3877,118200.0
2013-01-03 10:55:00,35.56,35.56,35.53,35.55,98400.0,24.3945,24.3945,24.374,24.3877,98400.0
2013-01-03 11:00:00,35.56,35.57,35.55,35.56,35200.0,24.3945,24.4014,24.3877,24.3945,35200.0
2013-01-03 11:05:00,35.57,35.6,35.57,35.6,76400.0,24.4014,24.422,24.4014,24.422,76400.0
2013-01-03 11:10:00,35.59,35.6,35.58,35.59,69900.0,24.4151,24.422,24.4083,24.4151,69900.0
2013-01-03 11:15:00,35.6,35.62,35.59,35.62,100100.0,24.422,24.4357,24.4151,24.4357,100100.0
2013-01-03 11:20:00,35.62,35.63,35.61,35.62,80000.0,24.4357,24.4426,24.4288,24.4357,80000.0
2013-01-03 11:25:00,35.61,35.62,35.59,35.59,118900.0,24.4288,24.4357,24.4151,24.4151,118900.0
2013-01-03 11:30:00,35.6,35.61,35.6,35.6,94500.0,24.422,24.4288,24.422,24.422,94500.0
2013-01-03 11:35:00,35.61,35.61,35.59,35.59,53000.0,24.4288,24.4288,24.4151,24.4151,53000.0
2013-01-03 11:40:00,35.59,35.6,35.57,35.6,58000.0,24.4151,24.422,24.4014,24.422,58000.0
2013-01-03 11:45:00,35.59,35.61,35.59,35.6,39100.0,24.4151,24.4288,24.4151,24.422,39100.0
2013-01-03 11:50:00,35.61,35.61,35.6,35.61,10200.0,24.4288,24.4288,24.422,24.4288,10200.0
2013-01-03 11:55:00,35.61,35.61,35.6,35.61,1900.0,24.4288,24.4288,24.422,24.4288,1900.0
2013-01-03 12:00:00,35.61,35.61,35.6,35.6,7900.0,24.4288,24.4288,24.422,24.422,7900.0
2013-01-03 12:05:00,35.6,35.63,35.6,35.62,22000.0,24.422,24.4426,24.422,24.4357,22000.0
2013-01-03 12:10:00,35.62,35.63,35.62,35.63,10200.0,24.4357,24.4426,24.4357,24.4426,10200.0
2013-01-03 12:15:00,35.63,35.64,35.63,35.63,29900.0,24.4426,24.4494,24.4426,24.4426,29900.0
2013-01-03 12:20:00,35.63,35.64,35.63,35.63,11000.0,24.4426,24.4494,24.4426,24.4426,11000.0
2013-01-03 12:25:00,35.64,35.64,35.63,35.64,31000.0,24.4494,24.4494,24.4426,24.4494,31000.0
2013-01-03 12:30:00,35.64,35.64,35.62,35.62,22400.0,24.4494,24.4494,24.4357,24.4357,22400.0
2013-01-03 12:35:00,35.62,35.63,35.61,35.62,92600.0,24.4357,24.4426,24.4288,24.4357,92600.0
2013-01-03 12:40:00,35.63,35.64,35.63,35.63,9400.0,24.4426,24.4494,24.4426,24.4426,9400.0
2013-01-03 12:45:00,35.64,35.64,35.63,35.64,1000.0,24.4494,24.4494,24.4426,24.4494,1000.0
2013-01-03 12:50:00,35.64,35.64,35.63,35.63,1500.0,24.4494,24.4494,24.4426,24.4426,1500.0
2013-01-03 12:55:00,35.64,35.65,35.63,35.65,22800.0,24.4494,24.4563,24.4426,24.4563,22800.0
2013-01-03 13:00:00,35.65,35.66,35.65,35.66,16100.0,24.4563,24.4631,24.4563,24.4631,16100.0
2013-01-03 13:05:00,35.66,35.66,35.64,35.66,22600.0,24.4631,24.4631,24.4494,24.4631,22600.0
2013-01-03 13:10:00,35.66,35.66,35.64,35.65,36500.0,24.4631,24.4631,24.4494,24.4563,36500.0
2013-01-03 13:15:00,35.64,35.65,35.64,35.64,48200.0,24.4494,24.4563,24.4494,24.4494,48200.0
2013-01-03 13:20:00,35.65,35.66,35.64,35.65,33500.0,24.4563,24.4631,24.4494,24.4563,33500.0
2013-01-03 13:25:00,35.66,35.67,35.65,35.66,8500.0,24.4631,24.47,24.4563,24.4631,8500.0
2013-01-03 13:30:00,35.66,35.67,35.65,35.65,14600.0,24.4631,24.47,24.4563,24.4563,14600.0
2013-01-03 13:35:00,35.66,35.66,35.65,35.66,26700.0,24.4631,24.4631,24.4563,24.4631,26700.0
2013-01-03 13:40:00,35.66,35.66,35.65,35.66,4800.0,24.4631,24.4631,24.4563,24.4631,4800.0
2013-01-03 13:45:00,35.66,35.66,35.65,35.66,1800.0,24.4631,24.4631,24.4563,24.4631,1800.0
2013-01-03 13:50:00,35.66,35.68,35.66,35.67,28900.0,24.4631,24.4769,24.4631,24.47,28900.0
2013-01-03 13:55:00,35.68,35.68,35.67,35.68,24500.0,24.4769,24.4769,24.47,24.4769,24500.0
2013-01-03 14:00:00,35.67,35.67,35.57,35.59,46000.0,24.47,24.47,24.4014,24.4151,46000.0
2013-01-03 14:05:00,35.59,35.59,35.53,35.53,88400.0,24.4151,24.4151,24.374,24.374,88400.0
2013-01-03 14:10:00,35.53,35.55,35.52,35.55,33100.0,24.374,24.3877,24.3671,24.3877,33100.0
2013-01-03 14:15:00,35.55,35.55,35.54,35.55,21600.0,24.3877,24.3877,24.3808,24.3877,21600.0
2013-01-03 14:20:00,35.54,35.54,35.52,35.52,74800.0,24.3808,24.3808,24.3671,24.3671,74800.0
2013-01-03 14:25:00,35.52,35.53,35.51,35.52,46900.0,24.3671,24.374,24.3602,24.3671,46900.0
2013-01-03 14:30:00,35.53,35.53,35.5,35.52,13600.0,24.374,24.374,24.3534,24.3671,13600.0
2013-01-03 14:35:00,35.52,35.52,35.49,35.49,11800.0,24.3671,24.3671,24.3465,24.3465,11800.0
2013-01-03 14:40:00,35.49,35.51,35.48,35.5,245000.0,24.3465,24.3602,24.3397,24.3534,245000.0
2013-01-03 14:45:00,35.51,35.52,35.49,35.5,28600.0,24.3602,24.3671,24.3465,24.3534,28600.0
2013-01-03 14:50:00,35.51,35.53,35.5,35.51,6700.0,24.3602,24.374,24.3534,24.3602,6700.0
2013-01-03 14:55:00,35.52,35.53,35.51,35.52,44200.0,24.3671,24.374,24.3602,24.3671,44200.0
2013-01-03 15:00:00,35.51,35.53,35.51,35.52,87300.0,24.3602,24.374,24.3602,24.3671,87300.0
2013-01-03 15:05:00,35.53,35.53,35.52,35.52,38100.0,24.374,24.374,24.3671,24.3671,38100.0
2013-01-03 15:10:00,35.52,35.52,35.5,35.51,18800.0,24.3671,24.3671,24.3534,24.3602,18800.0
2013-01-03 15:15:00,35.51,35.51,35.49,35.5,40500.0,24.3602,24.3602,24.3465,24.3534,40500.0
2013-01-03 15:20:00,35.5,35.5,35.46,35.46,52200.0,24.3534,24.3534,24.3259,24.3259,52200.0
2013-01-03 15:25:00,35.47,35.49,35.45,35.46,74100.0,24.3328,24.3465,24.3191,24.3259,74100.0
2013-01-03 15:30:00,35.46,35.46,35.42,35.42,31700.0,24.3259,24.3259,24.2985,24.2985,31700.0
2013-01-03 15:35:00,35.42,35.43,35.41,35.42,27200.0,24.2985,24.3054,24.2916,24.2985,27200.0
2013-01-03 15:40:00,35.42,35.44,35.42,35.44,20200.0,24.2985,24.3122,24.2985,24.3122,20200.0
2013-01-03 15:45:00,35.44,35.47,35.44,35.47,76000.0,24.3122,24.3328,24.3122,24.3328,76000.0
2013-01-03 15:50:00,35.46,35.47,35.43,35.43,43900.0,24.3259,24.3328,24.3054,24.3054,43900.0
2013-01-03 15:55:00,35.44,35.47,35.43,35.47,81100.0,24.3122,24.3328,24.3054,24.3328,81100.0
2013-01-04 09:30:00,35.41,35.41,35.37,35.38,65400.0,24.2916,24.2916,24.2642,24.2711,65400.0
2013-01-04 09:35:00,35.38,35.4,35.37,35.4,101500.0,24.2711,24.2848,24.2642,24.2848,101500.0
2013-01-04 09:40:00,35.4,35.46,35.4,35.46,73000.0,24.2848,24.3259,24.2848,24.3259,73000.0
2013-01-04 09:45:00,35.45,35.47,35.45,35.46,19400.0,24.3191,24.3328,24.3191,24.3259,19400.0
2013-01-04 09:50:00,35.46,35.5,35.45,35.5,52800.0,24.3259,24.3534,24.3191,24.3534,52800.0
2013-01-04 09:55:00,35.49,35.51,35.48,35.51,34400.0,24.3465,24.3602,24.3397,24.3602,34400.0
2013-01-04 10:00:00,35.51,35.53,35.45,35.47,103900.0,24.3602,24.374,24.3191,24.3328,103900.0
2013-01-04 10:05:00,35.47,35.48,35.46,35.46,23400.0,24.3328,24.3397,24.3259,24.3259,23400.0
2013-01-04 10:10:00,35.45,35.48,35.45,35.46,167100.0,24.3191,24.3397,24.3191,24.3259,167100.0
2013-01-04 10:15:00,35.46,35.47,35.44,35.45,394000.0,24.3259,24.3328,24.3122,24.3191,394000.0
2013-01-04 10:20:00,35.45,35.47,35.44,35.45,112200.0,24.3191,24.3328,24.3122,24.3191,112200.0
2013-01-04 10:25:00,35.44,35.47,35.44,35.46,8200.0,24.3122,24.3328,24.3122,24.3259,8200.0
2013-01-04 10:30:00,35.46,35.46,35.42,35.43,54900.0,24.3259,24.3259,24.2985,24.3054,54900.0
2013-01-04 10:35:00,35.43,35.43,35.41,35.41,37200.0,24.3054,24.3054,24.2916,24.2916,37200.0
2013-01-04 10:40:00,35.41,35.42,35.4,35.4,24800.0,24.2916,24.2985,24.2848,24.2848,24800.0
2013-01-04 10:45:00,35.4,35.43,35.39,35.42,72200.0,24.2848,24.3054,24.2779,24.2985,72200.0
2013-01-04 10:50:00,35.42,35.43,35.4,35.41,26700.0,24.2985,24.3054,24.2848,24.2916,26700.0
2013-01-04 10:55:00,35.41,35.42,35.41,35.41,26500.0,24.2916,24.2985,24.2916,24.2916,26500.0
2013-01-04 11:00:00,35.41,35.43,35.41,35.41,23800.0,24.2916,24.3054,24.2916,24.2916,23800.0
2013-01-04 11:05:00,35.41,35.42,35.41,35.42,14500.0,24.2916,24.2985,24.2916,24.2985,14500.0
2013-01-04 11:10:00,35.42,35.43,35.42,35.43,42300.0,24.2985,24.3054,24.2985,24.3054,42300.0
2013-01-04 11:15:00,35.43,35.44,35.41,35.42,64900.0,24.3054,24.3122,24.2916,24.2985,64900.0
2013-01-04 11:20:00,35.41,35.41,35.4,35.41,49300.0,24.2916,24.2916,24.2848,24.2916,49300.0
2013-01-04 11:25:00,35.41,35.43,35.41,35.41,58600.0,24.2916,24.3054,24.2916,24.2916,58600.0
2013-01-04 11:30:00,35.42,35.46,35.42,35.46,23200.0,24.2985,24.3259,24.2985,24.3259,23200.0
2013-01-04 11:35:00,35.48,35.48,35.46,35.48,13400.0,24.3397,24.3397,24.3259,24.3397,13400.0
2013-01-04 11:40:00,35.48,35.51,35.47,35.51,23400.0,24.3397,24.3602,24.3328,24.3602,23400.0
2013-01-04 11:45:00,35.51,35.52,35.5,35.51,18800.0,24.3602,24.3671,24.3534,24.3602,18800.0
2013-01-04 11:50:00,35.51,35.52,35.5,35.52,15900.0,24.3602,24.3671,24.3534,24.3671,15900.0
2013-01-04 11:55:00,35.51,35.51,35.48,35.49,17400.0,24.3602,24.3602,24.3397,24.3465,17400.0
2013-01-04 12:00:00,35.48,35.5,35.48,35.5,18200.0,24.3397,24.3534,24.3397,24.3534,18200.0
2013-01-04 12:05:00,35.5,35.5,35.48,35.48,23500.0,24.3534,24.3534,24.3397,24.3397,23500.0
2013-01-04 12:10:00,35.48,35.49,35.48,35.49,7800.0,24.3397,24.3465,24.3397,24.3465,7800.0
2013-01-04 12:15:00,35.49,35.49,35.48,35.48,7800.0,24.3465,24.3465,24.3397,24.3397,7800.0
2013-01-04 12:20:00,35.48,35.48,35.46,35.46,18500.0,24.3397,24.3397,24.3259,24.3259,18500.0
2013-01-04 12:25:00,35.47,35.47,35.46,35.47,3100.0,24.3328,24.3328,24.3259,24.3328,3100.0
2013-01-04 12:30:00,35.48,35.48,35.46,35.48,15200.0,24.3397,24.3397,24.3259,24.3397,15200.0
2013-01-04 12:35:00,35.48,35.48,35.47,35.48,14100.0,24.3397,24.3397,24.3328,24.3397,14100.0
2013-01-04 12:40:00,35.48,35.49,35.48,35.49,5200.0,24.3397,24.3465,24.3397,24.3465,5200.0
2013-01-04 12:45:00,35.49,35.49,35.48,35.49,23400.0,24.3465,24.3465,24.3397,24.3465,23400.0
2013-01-04 12:50:00,35.49,35.49,35.48,35.48,31900.0,24.3465,24.3465,24.3397,24.3397,31900.0
2013-01-04 12:55:00,35.47,35.48,35.47,35.48,17400.0,24.3328,24.3397,24.3328,24.3397,17400.0
2013-01-04 13:00:00,35.48,35.48,35.46,35.46,18100.0,24.3397,24.3397,24.3259,24.3259,18100.0
2013-01-04 13:05:00,35.47,35.47,35.46,35.47,3100.0,24.3328,24.3328,24.3259,24.3328,3100.0
2013-01-04 13:10:00,35.48,35.49,35.47,35.49,38800.0,24.3397,24.3465,24.3328,24.3465,38800.0
2013-01-04 13:15:00,35.49,35.49,35.48,35.49,6200.0,24.3465,24.3465,24.3397,24.3465,6200.0
2013-01-04 13:20:00,35.49,35.5,35.48,35.49,9900.0,24.3465,24.3534,24.3397,24.3465,9900.0
2013-01-04 13:25:00,35.49,35.51,35.49,35.51,23200.0,24.3465,24.3602,24.3465,24.3602,23200.0
2013-01-04 13:30:00,35.51,35.51,35.5,35.51,53500.0,24.3602,24.3602,24.3534,24.3602,53500.0
2013-01-04 13:35:00,35.51,35.52,35.5,35.51,51400.0,24.3602,24.3671,24.3534,24.3602,51400.0
2013-01-04 13:40:00,35.52,35.53,35.51,35.52,26700.0,24.3671,24.374,24.3602,24.3671,26700.0
2013-01-04 13:45:00,35.53,35.54,35.52,35.53,9300.0,24.374,24.3808,24.3671,24.374,9300.0
2013-01-04 13:50:00,35.53,35.53,35.51,35.52,10100.0,24.374,24.374,24.3602,24.3671,10100.0
2013-01-04 13:55:00,35.52,35.53,35.51,35.53,7600.0,24.3671,24.374,24.3602,24.374,7600.0
2013-01-04 14:00:00,35.52,35.53,35.51,35.52,26100.0,24.3671,24.374,24.3602,24.3671,26100.0
2013-01-04 14:05:00,35.53,35.55,35.52,35.54,17800.0,24.374,24.3877,24.3671,24.3808,17800.0
2013-01-04 14:10:00,35.54,35.55,35.53,35.54,15100.0,24.3808,24.3877,24.374,24.3808,15100.0
2013-01-04 14:15:00,35.54,35.55,35.54,35.54,58000.0,24.3808,24.3877,24.3808,24.3808,58000.0
2013-01-04 14:20:00,35.54,35.55,35.53,35.55,40800.0,24.3808,24.3877,24.374,24.3877,40800.0
2013-01-04 14:25:00,35.55,35.58,35.55,35.58,12000.0,24.3877,24.4083,24.3877,24.4083,12000.0
2013-01-04 14:30:00,35.59,35.59,35.57,35.58,60600.0,24.4151,24.4151,24.4014,24.4083,60600.0
2013-01-04 14:35:00,35.59,35.59,35.58,35.59,9500.0,24.4151,24.4151,24.4083,24.4151,9500.0
2013-01-04 14:40:00,35.59,35.59,35.58,35.59,13500.0,24.4151,24.4151,24.4083,24.4151,13500.0
2013-01-04 14:45:00,35.59,35.59,35.58,35.58,71800.0,24.4151,24.4151,24.4083,24.4083,71800.0
2013-01-04 14:50:00,35.59,35.6,35.58,35.6,94000.0,24.4151,24.422,24.4083,24.422,94000.0
2013-01-04 14:55:00,35.6,35.61,35.59,35.61,43300.0,24.422,24.4288,24.4151,24.4288,43300.0
2013-01-04 15:00:00,35.61,35.61,35.6,35.61,11400.0,24.4288,24.4288,24.422,24.4288,11400.0
2013-01-04 15:05:00,35.6,35.62,35.6,35.61,29900.0,24.422,24.4357,24.422,24.4288,29900.0
2013-01-04 15:10:00,35.61,35.62,35.6,35.62,31100.0,24.4288,24.4357,24.422,24.4357,31100.0
2013-01-04 15:15:00,35.62,35.62,35.61,35.61,49000.0,24.4357,24.4357,24.4288,24.4288,49000.0
2013-01-04 15:20:00,35.62,35.65,35.61,35.65,52500.0,24.4357,24.4563,24.4288,24.4563,52500.0
2013-01-04 15:25:00,35.65,35.69,35.65,35.69,38900.0,24.4563,24.4837,24.4563,24.4837,38900.0
2013-01-04 15:30:00,35.68,35.69,35.67,35.68,40900.0,24.4769,24.4837,24.47,24.4769,40900.0
2013-01-04 15:35:00,35.67,35.68,35.66,35.66,27200.0,24.47,24.4769,24.4631,24.4631,27200.0
2013-01-04 15:40:00,35.67,35.68,35.66,35.68,57800.0,24.47,24.4769,24.4631,24.4769,57800.0
2013-01-04 15:45:00,35.68,35.68,35.63,35.64,42700.0,24.4769,24.4769,24.4426,24.4494,42700.0
2013-01-04 15:50:00,35.64,35.66,35.63,35.66,33100.0,24.4494,24.4631,24.4426,24.4631,33100.0
2013-01-04 15:55:00,35.66,35.67,35.62,35.63,68900.0,24.4631,24.47,24.4357,24.4426,68900.0
2013-01-07 09:30:00,35.36,35.37,35.32,35.34,359400.0,24.2573,24.2642,24.2299,24.2436,359400.0
2013-01-07 09:35:00,35.34,35.34,35.31,35.31,82000.0,24.2436,24.2436,24.223,24.223,82000.0
2013-01-07 09:40:00,35.31,35.35,35.31,35.35,30900.0,24.223,24.2505,24.223,24.2505,30900.0
2013-01-07 09:45:00,35.35,35.35,35.32,35.33,53000.0,24.2505,24.2505,24.2299,24.2368,53000.0
2013-01-07 09:50:00,35.33,35.33,35.3,35.32,51300.0,24.2368,24.2368,24.2162,24.2299,51300.0
2013-01-07 09:55:00,35.31,35.33,35.3,35.32,60800.0,24.223,24.2368,24.2162,24.2299,60800.0
2013-01-07 10:00:00,35.32,35.35,35.32,35.35,28200.0,24.2299,24.2505,24.2299,24.2505,28200.0
2013-01-07 10:05:00,35.35,35.37,35.33,35.37,63300.0,24.2505,24.2642,24.2368,24.2642,63300.0
2013-01-07 10:10:00,35.38,35.39,35.37,35.37,43000.0,24.2711,24.2779,24.2642,24.2642,43000.0
2013-01-07 10:15:00,35.37,35.38,35.36,35.37,44600.0,24.2642,24.2711,24.2573,24.2642,44600.0
2013-01-07 10:20:00,35.37,35.38,35.35,35.35,38800.0,24.2642,24.2711,24.2505,24.2505,38800.0
2013-01-07 10:25:00,35.35,35.38,35.35,35.38,39000.0,24.2505,24.2711,24.2505,24.2711,39000.0
2013-01-07 10:30:00,35.38,35.39,35.36,35.38,64400.0,24.2711,24.2779,24.2573,24.2711,64400.0
2013-01-07 10:35:00,35.38,35.38,35.37,35.38,17700.0,24.2711,24.2711,24.2642,24.2711,17700.0
2013-01-07 10:40:00,35.38,35.39,35.37,35.38,81600.0,24.2711,24.2779,24.2642,24.2711,81600.0
2013-01-07 10:45:00,35.39,35.4,35.37,35.4,16900.0,24.2779,24.2848,24.2642,24.2848,16900.0
2013-01-07 10:50:00,35.39,35.4,35.38,35.39,43600.0,24.2779,24.2848,24.2711,24.2779,43600.0
2013-01-07 10:55:00,35.39,35.4,35.38,35.39,34100.0,24.2779,24.2848,24.2711,24.2779,34100.0
2013-01-07 11:00:00,35.38,35.4,35.38,35.39,102600.0,24.2711,24.2848,24.2711,24.2779,102600.0
2013-01-07 11:05:00,35.38,35.4,35.38,35.4,16700.0,24.2711,24.2848,24.2711,24.2848,16700.0
2013-01-07 11:10:00,35.4,35.41,35.38,35.41,47700.0,24.2848,24.2916,24.2711,24.2916,47700.0
2013-01-07 11:15:00,35.41,35.42,35.4,35.41,145700.0,24.2916,24.2985,24.2848,24.2916,145700.0
2013-01-07 11:20:00,35.4,35.41,35.39,35.4,40400.0,24.2848,24.2916,24.2779,24.2848,40400.0
2013-01-07 11:25:00,35.4,35.41,35.4,35.4,111300.0,24.2848,24.2916,24.2848,24.2848,111300.0
2013-01-07 11:30:00,35.4,35.42,35.39,35.42,200500.0,24.2848,24.2985,24.2779,24.2985,200500.0
2013-01-07 11:35:00,35.41,35.42,35.39,35.41,78600.0,24.2916,24.2985,24.2779,24.2916,78600.0
2013-01-07 11:40:00,35.41,35.41,35.4,35.4,21200.0,24.2916,24.2916,24.2848,24.2848,21200.0
2013-01-07 11:45:00,35.4,35.41,35.39,35.39,72200.0,24.2848,24.2916,24.2779,24.2779,72200.0
2013-01-07 11:50:00,35.39,35.41,35.38,35.4,59200.0,24.2779,24.2916,24.2711,24.2848,59200.0
2013-01-07 11:55:00,35.4,35.4,35.39,35.39,37000.0,24.2848,24.2848,24.2779,24.2779,37000.0
2013-01-07 12:00:00,35.39,35.39,35.37,35.38,506400.0,24.2779,24.2779,24.2642,24.2711,506400.0
2013-01-07 12:05:00,35.38,35.38,35.37,35.38,64700.0,24.2711,24.2711,24.2642,24.2711,64700.0
2013-01-07 12:10:00,35.38,35.38,35.38,35.38,18200.0,24.2711,24.2711,24.2711,24.2711,18200.0
2013-01-07 12:15:00,35.38,35.39,35.37,35.39,74500.0,24.2711,24.2779,24.2642,24.2779,74500.0
2013-01-07 12:20:00,35.39,35.4,35.38,35.39,52100.0,24.2779,24.2848,24.2711,24.2779,52100.0
2013-01-07 12:25:00,35.39,35.39,35.36,35.37,43000.0,24.2779,24.2779,24.2573,24.2642,43000.0
2013-01-07 12:30:00,35.38,35.4,35.38,35.39,31600.0,24.2711,24.2848,24.2711,24.2779,31600.0
2013-01-07 12:35:00,35.39,35.41,35.39,35.41,3100.0,24.2779,24.2916,24.2779,24.2916,3100.0
2013-01-07 12:40:00,35.41,35.42,35.4,35.4,69800.0,24.2916,24.2985,24.2848,24.2848,69800.0
2013-01-07 12:45:00,35.41,35.42,35.4,35.42,58900.0,24.2916,24.2985,24.2848,24.2985,58900.0
2013-01-07 12:50:00,35.42,35.42,35.4,35.41,23000.0,24.2985,24.2985,24.2848,24.2916,23000.0
2013-01-07 12:55:00,35.41,35.41,35.39,35.4,223900.0,24.2916,24.2916,24.2779,24.2848,223900.0
2013-01-07 13:00:00,35.4,35.41,35.4,35.41,49600.0,24.2848,24.2916,24.2848,24.2916,49600.0
2013-01-07 13:05:00,35.41,35.43,35.41,35.42,23700.0,24.2916,24.3054,24.2916,24.2985,23700.0
2013-01-07 13:10:00,35.43,35.44,35.42,35.44,5800.0,24.3054,24.3122,24.2985,24.3122,5800.0
2013-01-07 13:15:00,35.43,35.44,35.43,35.44,66700.0,24.3054,24.3122,24.3054,24.3122,66700.0
2013-01-07 13:20:00,35.44,35.44,35.43,35.44,78400.0,24.3122,24.3122,24.3054,24.3122,78400.0
2013-01-07 13:25:00,35.44,35.44,35.43,35.43,48500.0,24.3122,24.3122,24.3054,24.3054,48500.0
2013-01-07 13:30:00,35.43,35.44,35.43,35.43,27300.0,24.3054,24.3122,24.3054,24.3054,27300.0
2013-01-07 13:35:00,35.44,35.44,35.43,35.43,33300.0,24.3122,24.3122,24.3054,24.3054,33300.0
2013-01-07 13:40:00,35.43,35.43,35.41,35.42,41200.0,24.3054,24.3054,24.2916,24.2985,41200.0
2013-01-07 13:45:00,35.41,35.42,35.41,35.42,12500.0,24.2916,24.2985,24.2916,24.2985,12500.0
2013-01-07 13:50:00,35.41,35.45,35.41,35.45,28800.0,24.2916,24.3191,24.2916,24.3191,28800.0
2013-01-07 13:55:00,35.44,35.45,35.44,35.44,28900.0,24.3122,24.3191,24.3122,24.3122,28900.0
2013-01-07 14:00:00,35.44,35.45,35.43,35.44,29400.0,24.3122,24.3191,24.3054,24.3122,29400.0
2013-01-07 14:05:00,35.44,35.45,35.43,35.44,12000.0,24.3122,24.3191,24.3054,24.3122,12000.0
2013-01-07 14:10:00,35.45,35.45,35.44,35.44,29100.0,24.3191,24.3191,24.3122,24.3122,29100.0
2013-01-07 14:15:00,35.45,35.45,35.44,35.45,16100.0,24.3191,24.3191,24.3122,24.3191,16100.0
2013-01-07 14:20:00,35.45,35.45,35.44,35.45,5200.0,24.3191,24.3191,24.3122,24.3191,5200.0
2013-01-07 14:25:00,35.45,35.48,35.44,35.48,29000.0,24.3191,24.3397,24.3122,24.3397,29000.0
2013-01-07 14:30:00,35.48,35.49,35.47,35.48,42700.0,24.3397,24.3465,24.3328,24.3397,42700.0
2013-01-07 14:35:00,35.47,35.48,35.46,35.46,34300.0,24.3328,24.3397,24.3259,24.3259,34300.0
2013-01-07 14:40:00,35.47,35.48,35.46,35.47,39600.0,24.3328,24.3397,24.3259,24.3328,39600.0
2013-01-07 14:45:00,35.47,35.48,35.46,35.48,20100.0,24.3328,24.3397,24.3259,24.3397,20100.0
2013-01-07 14:50:00,35.48,35.49,35.47,35.49,28000.0,24.3397,24.3465,24.3328,24.3465,28000.0
2013-01-07 14:55:00,35.49,35.49,35.47,35.48,40000.0,24.3465,24.3465,24.3328,24.3397,40000.0
2013-01-07 15:00:00,35.48,35.49,35.47,35.47,53600.0,24.3397,24.3465,24.3328,24.3328,53600.0
2013-01-07 15:05:00,35.48,35.49,35.47,35.48,18500.0,24.3397,24.3465,24.3328,24.3397,18500.0
2013-01-07 15:10:00,35.48,35.5,35.48,35.49,18000.0,24.3397,24.3534,24.3397,24.3465,18000.0
2013-01-07 15:15:00,35.5,35.51,35.49,35.5,77900.0,24.3534,24.3602,24.3465,24.3534,77900.0
2013-01-07 15:20:00,35.5,35.51,35.49,35.51,43500.0,24.3534,24.3602,24.3465,24.3602,43500.0
2013-01-07 15:25:00,35.51,35.52,35.5,35.52,30500.0,24.3602,24.3671,24.3534,24.3671,30500.0
2013-01-07 15:30:00,35.52,35.53,35.51,35.52,51000.0,24.3671,24.374,24.3602,24.3671,51000.0
2013-01-07 15:35:00,35.52,35.52,35.48,35.48,81100.0,24.3671,24.3671,24.3397,24.3397,81100.0
2013-01-07 15:40:00,35.48,35.5,35.48,35.49,54700.0,24.3397,24.3534,24.3397,24.3465,54700.0
2013-01-07 15:45:00,35.49,35.51,35.48,35.51,35600.0,24.3465,24.3602,24.3397,24.3602,35600.0
2013-01-07 15:50:00,35.51,35.51,35.49,35.49,15300.0,24.3602,24.3602,24.3465,24.3465,15300.0
2013-01-07 15:55:00,35.5,35.5,35.48,35.49,85400.0,24.3534,24.3534,24.3397,24.3465,85400.0
2013-01-08 09:30:00,35.36,35.38,35.36,35.37,55500.0,24.2573,24.2711,24.2573,24.2642,55500.0
2013-01-08 09:35:00,35.38,35.41,35.38,35.39,41900.0,24.2711,24.2916,24.2711,24.2779,41900.0
2013-01-08 09:40:00,35.38,35.39,35.37,35.37,6900.0,24.2711,24.2779,24.2642,24.2642,6900.0
2013-01-08 09:45:00,35.37,35.37,35.35,35.35,20000.0,24.2642,24.2642,24.2505,24.2505,20000.0
2013-01-08 09:50:00,35.35,35.36,35.34,35.34,9700.0,24.2505,24.2573,24.2436,24.2436,9700.0
2013-01-08 09:55:00,35.35,35.35,35.32,35.32,7000.0,24.2505,24.2505,24.2299,24.2299,7000.0
2013-01-08 10:00:00,35.33,35.34,35.31,35.31,49100.0,24.2368,24.2436,24.223,24.223,49100.0
2013-01-08 10:05:00,35.32,35.32,35.29,35.31,11500.0,24.2299,24.2299,24.2093,24.223,11500.0
2013-01-08 10:10:00,35.31,35.31,35.26,35.27,32800.0,24.223,24.223,24.1887,24.1956,32800.0
2013-01-08 10:15:00,35.26,35.27,35.24,35.26,21500.0,24.1887,24.1956,24.175,24.1887,21500.0
2013-01-08 10:20:00,35.26,35.28,35.26,35.26,14000.0,24.1887,24.2025,24.1887,24.1887,14000.0
2013-01-08 10:25:00,35.27,35.28,35.25,35.27,28600.0,24.1956,24.2025,24.1819,24.1956,28600.0
2013-01-08 10:30:00,35.28,35.28,35.25,35.26,39300.0,24.2025,24.2025,24.1819,24.1887,39300.0
2013-01-08 10:35:00,35.26,35.26,35.22,35.22,73300.0,24.1887,24.1887,24.1613,24.1613,73300.0
2013-01-08 10:40:00,35.23,35.23,35.2,35.22,20800.0,24.1682,24.1682,24.1476,24.1613,20800.0
2013-01-08 10:45:00,35.23,35.23,35.22,35.23,20200.0,24.1682,24.1682,24.1613,24.1682,20200.0
2013-01-08 10:50:00,35.22,35.23,35.22,35.22,4800.0,24.1613,24.1682,24.1613,24.1613,4800.0
2013-01-08 10:55:00,35.23,35.23,35.22,35.23,6300.0,24.1682,24.1682,24.1613,24.1682,6300.0
2013-01-08 11:00:00,35.22,35.23,35.2,35.22,16800.0,24.1613,24.1682,24.1476,24.1613,16800.0
2013-01-08 11:05:00,35.22,35.22,35.17,35.18,30800.0,24.1613,24.1613,24.127,24.1339,30800.0
2013-01-08 11:10:00,35.17,35.17,35.16,35.17,12000.0,24.127,24.127,24.1201,24.127,12000.0
2013-01-08 11:15:00,35.17,35.17,35.16,35.17,16700.0,24.127,24.127,24.1201,24.127,16700.0
2013-01-08 11:20:00,35.16,35.17,35.16,35.17,11700.0,24.1201,24.127,24.1201,24.127,11700.0
2013-01-08 11:25:00,35.16,35.18,35.16,35.17,8000.0,24.1201,24.1339,24.1201,24.127,8000.0
2013-01-08 11:30:00,35.18,35.19,35.18,35.19,8300.0,24.1339,24.1407,24.1339,24.1407,8300.0
2013-01-08 11:35:00,35.19,35.21,35.18,35.21,10800.0,24.1407,24.1544,24.1339,24.1544,10800.0
2013-01-08 11:40:00,35.21,35.21,35.2,35.21,4800.0,24.1544,24.1544,24.1476,24.1544,4800.0
2013-01-08 11:45:00,35.21,35.22,35.19,35.2,249000.0,24.1544,24.1613,24.1407,24.1476,249000.0
2013-01-08 11:50:00,35.21,35.21,35.19,35.19,19200.0,24.1544,24.1544,24.1407,24.1407,19200.0
2013-01-08 11:55:00,35.2,35.22,35.2,35.22,19600.0,24.1476,24.1613,24.1476,24.1613,19600.0
2013-01-08 12:00:00,35.21,35.23,35.21,35.22,34400.0,24.1544,24.1682,24.1544,24.1613,34400.0
2013-01-08 12:05:00,35.23,35.23,35.19,35.19,50800.0,24.1682,24.1682,24.1407,24.1407,50800.0
2013-01-08 12:10:00,35.19,35.21,35.19,35.2,13500.0,24.1407,24.1544,24.1407,24.1476,13500.0
2013-01-08 12:15:00,35.21,35.22,35.2,35.21,21800.0,24.1544,24.1613,24.1476,24.1544,21800.0
2013-01-08 12:20:00,35.21,35.21,35.2,35.21,3400.0,24.1544,24.1544,24.1476,24.1544,3400.0
2013-01-08 12:25:00,35.2,35.21,35.2,35.2,31700.0,24.1476,24.1544,24.1476,24.1476,31700.0
2013-01-08 12:30:00,35.2,35.21,35.19,35.2,27000.0,24.1476,24.1544,24.1407,24.1476,27000.0
2013-01-08 12:35:00,35.21,35.21,35.18,35.19,58900.0,24.1544,24.1544,24.1339,24.1407,58900.0
2013-01-08 12:40:00,35.19,35.19,35.18,35.19,12300.0,24.1407,24.1407,24.1339,24.1407,12300.0
2013-01-08 12:45:00,35.2,35.21,35.19,35.2,14600.0,24.1476,24.1544,24.1407,24.1476,14600.0
2013-01-08 12:50:00,35.2,35.2,35.2,35.2,17100.0,24.1476,24.1476,24.1476,24.1476,17100.0
2013-01-08 12:55:00,35.2,35.2,35.19,35.2,6900.0,24.1476,24.1476,24.1407,24.1476,6900.0
2013-01-08 13:00:00,35.2,35.21,35.19,35.19,15200.0,24.1476,24.1544,24.1407,24.1407,15200.0
2013-01-08 13:05:00,35.2,35.2,35.19,35.19,13900.0,24.1476,24.1476,24.1407,24.1407,13900.0
2013-01-08 13:10:00,35.19,35.2,35.18,35.19,26800.0,24.1407,24.1476,24.1339,24.1407,26800.0
2013-01-08 13:15:00,35.2,35.21,35.2,35.21,17300.0,24.1476,24.1544,24.1476,24.1544,17300.0
2013-01-08 13:20:00,35.21,35.22,35.21,35.22,3500.0,24.1544,24.1613,24.1544,24.1613,3500.0
2013-01-08 13:25:00,35.22,35.23,35.22,35.23,9100.0,24.1613,24.1682,24.1613,24.1682,9100.0
2013-01-08 13:30:00,35.23,35.24,35.22,35.23,36100.0,24.1682,24.175,24.1613,24.1682,36100.0
2013-01-08 13:35:00,35.23,35.24,35.23,35.23,14200.0,24.1682,24.175,24.1682,24.1682,14200.0
2013-01-08 13:40:00,35.23,35.24,35.22,35.23,24200.0,24.1682,24.175,24.1613,24.1682,24200.0
2013-01-08 13:45:00,35.24,35.24,35.22,35.22,28600.0,24.175,24.175,24.1613,24.1613,28600.0
2013-01-08 13:50:00,35.22,35.23,35.22,35.22,17200.0,24.1613,24.1682,24.1613,24.1613,17200.0
2013-01-08 13:55:00,35.23,35.25,35.23,35.24,55300.0,24.1682,24.1819,24.1682,24.175,55300.0
2013-01-08 14:00:00,35.24,35.27,35.24,35.26,31800.0,24.175,24.1956,24.175,24.1887,31800.0
2013-01-08 14:05:00,35.26,35.26,35.25,35.25,15400.0,24.1887,24.1887,24.1819,24.1819,15400.0
2013-01-08 14:10:00,35.26,35.26,35.24,35.25,19600.0,24.1887,24.1887,24.175,24.1819,19600.0
2013-01-08 14:15:00,35.25,35.26,35.23,35.24,62700.0,24.1819,24.1887,24.1682,24.175,62700.0
2013-01-08 14:20:00,35.23,35.24,35.23,35.24,6300.0,24.1682,24.175,24.1682,24.175,6300.0
2013-01-08 14:25:00,35.24,35.25,35.23,35.25,13200.0,24.175,24.1819,24.1682,24.1819,13200.0
2013-01-08 14:30:00,35.25,35.25,35.23,35.25,18200.0,24.1819,24.1819,24.1682,24.1819,18200.0
2013-01-08 14:35:00,35.25,35.25,35.23,35.25,43600.0,24.1819,24.1819,24.1682,24.1819,43600.0
2013-01-08 14:40:00,35.24,35.25,35.23,35.24,19600.0,24.175,24.1819,24.1682,24.175,19600.0
2013-01-08 14:45:00,35.24,35.26,35.23,35.26,16800.0,24.175,24.1887,24.1682,24.1887,16800.0
2013-01-08 14:50:00,35.25,35.26,35.25,35.26,4600.0,24.1819,24.1887,24.1819,24.1887,4600.0
2013-01-08 14:55:00,35.26,35.26,35.25,35.25,15000.0,24.1887,24.1887,24.1819,24.1819,15000.0
2013-01-08 15:00:00,35.26,35.28,35.26,35.27,21000.0,24.1887,24.2025,24.1887,24.1956,21000.0
2013-01-08 15:05:00,35.28,35.28,35.26,35.27,42900.0,24.2025,24.2025,24.1887,24.1956,42900.0
2013-01-08 15:10:00,35.28,35.29,35.27,35.29,27600.0,24.2025,24.2093,24.1956,24.2093,27600.0
2013-01-08 15:15:00,35.29,35.29,35.27,35.27,60800.0,24.2093,24.2093,24.1956,24.1956,60800.0
2013-01-08 15:20:00,35.28,35.3,35.27,35.29,35700.0,24.2025,24.2162,24.1956,24.2093,35700.0
2013-01-08 15:25:00,35.28,35.3,35.28,35.3,11800.0,24.2025,24.2162,24.2025,24.2162,11800.0
2013-01-08 15:30:00,35.3,35.3,35.29,35.29,12200.0,24.2162,24.2162,24.2093,24.2093,12200.0
2013-01-08 15:35:00,35.3,35.3,35.27,35.27,14800.0,24.2162,24.2162,24.1956,24.1956,14800.0
2013-01-08 15:40:00,35.27,35.27,35.26,35.26,14500.0,24.1956,24.1956,24.1887,24.1887,14500.0
2013-01-08 15:45:00,35.26,35.27,35.26,35.26,63700.0,24.1887,24.1956,24.1887,24.1887,63700.0
2013-01-08 15:50:00,35.27,35.3,35.27,35.29,48400.0,24.1956,24.2162,24.1956,24.2093,48400.0
2013-01-08 15:55:00,35.28,35.29,35.28,35.29,101600.0,24.2025,24.2093,24.2025,24.2093,101600.0
2013-01-09 09:30:00,35.39,35.42,35.38,35.4,120200.0,24.2779,24.2985,24.2711,24.2848,120200.0
2013-01-09 09:35:00,35.4,35.42,35.4,35.42,20900.0,24.2848,24.2985,24.2848,24.2985,20900.0
2013-01-09 09:40:00,35.42,35.43,35.39,35.4,68300.0,24.2985,24.3054,24.2779,24.2848,68300.0
2013-01-09 09:45:00,35.4,35.44,35.4,35.43,34100.0,24.2848,24.3122,24.2848,24.3054,34100.0
2013-01-09 09:50:00,35.45,35.47,35.45,35.47,33700.0,24.3191,24.3328,24.3191,24.3328,33700.0
2013-01-09 09:55:00,35.47,35.48,35.46,35.47,26300.0,24.3328,24.3397,24.3259,24.3328,26300.0
2013-01-09 10:00:00,35.48,35.5,35.48,35.48,20100.0,24.3397,24.3534,24.3397,24.3397,20100.0
2013-01-09 10:05:00,35.49,35.49,35.46,35.47,23800.0,24.3465,24.3465,24.3259,24.3328,23800.0
2013-01-09 10:10:00,35.47,35.49,35.46,35.48,32400.0,24.3328,24.3465,24.3259,24.3397,32400.0
2013-01-09 10:15:00,35.48,35.51,35.48,35.49,264700.0,24.3397,24.3602,24.3397,24.3465,264700.0
2013-01-09 10:20:00,35.5,35.51,35.49,35.49,20100.0,24.3534,24.3602,24.3465,24.3465,20100.0
2013-01-09 10:25:00,35.49,35.53,35.48,35.52,189700.0,24.3465,24.374,24.3397,24.3671,189700.0
2013-01-09 10:30:00,35.53,35.53,35.5,35.5,57200.0,24.374,24.374,24.3534,24.3534,57200.0
2013-01-09 10:35:00,35.49,35.5,35.48,35.49,55800.0,24.3465,24.3534,24.3397,24.3465,55800.0
2013-01-09 10:40:00,35.49,35.5,35.46,35.47,70000.0,24.3465,24.3534,24.3259,24.3328,70000.0
2013-01-09 10:45:00,35.47,35.47,35.44,35.45,29600.0,24.3328,24.3328,24.3122,24.3191,29600.0
2013-01-09 10:50:00,35.45,35.47,35.44,35.46,38900.0,24.3191,24.3328,24.3122,24.3259,38900.0
2013-01-09 10:55:00,35.46,35.46,35.44,35.44,34900.0,24.3259,24.3259,24.3122,24.3122,34900.0
2013-01-09 11:00:00,35.45,35.46,35.45,35.45,9900.0,24.3191,24.3259,24.3191,24.3191,9900.0
2013-01-09 11:05:00,35.46,35.46,35.45,35.45,16700.0,24.3259,24.3259,24.3191,24.3191,16700.0
2013-01-09 11:10:00,35.45,35.46,35.45,35.45,41300.0,24.3191,24.3259,24.3191,24.3191,41300.0
2013-01-09 11:15:00,35.45,35.45,35.44,35.45,70300.0,24.3191,24.3191,24.3122,24.3191,70300.0
2013-01-09 11:20:00,35.46,35.46,35.43,35.44,18300.0,24.3259,24.3259,24.3054,24.3122,18300.0
2013-01-09 11:25:00,35.43,35.45,35.43,35.45,94600.0,24.3054,24.3191,24.3054,24.3191,94600.0
2013-01-09 11:30:00,35.45,35.47,35.45,35.47,23900.0,24.3191,24.3328,24.3191,24.3328,23900.0
2013-01-09 11:35:00,35.47,35.48,35.45,35.46,28900.0,24.3328,24.3397,24.3191,24.3259,28900.0
2013-01-09 11:40:00,35.46,35.46,35.45,35.46,15500.0,24.3259,24.3259,24.3191,24.3259,15500.0
2013-01-09 11:45:00,35.46,35.49,35.46,35.49,23700.0,24.3259,24.3465,24.3259,24.3465,23700.0
2013-01-09 11:50:00,35.49,35.5,35.46,35.47,73400.0,24.3465,24.3534,24.3259,24.3328,73400.0
2013-01-09 11:55:00,35.47,35.49,35.47,35.48,6900.0,24.3328,24.3465,24.3328,24.3397,6900.0
2013-01-09 12:00:00,35.48,35.5,35.48,35.49,19700.0,24.3397,24.3534,24.3397,24.3465,19700.0
2013-01-09 12:05:00,35.49,35.49,35.47,35.48,29600.0,24.3465,24.3465,24.3328,24.3397,29600.0
2013-01-09 12:10:00,35.48,35.49,35.47,35.47,25700.0,24.3397,24.3465,24.3328,24.3328,25700.0
2013-01-09 12:15:00,35.47,35.47,35.46,35.46,17200.0,24.3328,24.3328,24.3259,24.3259,17200.0
2013-01-09 12:20:00,35.46,35.47,35.46,35.46,16500.0,24.3259,24.3328,24.3259,24.3259,16500.0
2013-01-09 12:25:00,35.45,35.47,35.45,35.45,21600.0,24.3191,24.3328,24.3191,24.3191,21600.0
2013-01-09 12:30:00,35.45,35.46,35.44,35.44,16400.0,24.3191,24.3259,24.3122,24.3122,16400.0
2013-01-09 12:35:00,35.44,35.45,35.43,35.43,13600.0,24.3122,24.3191,24.3054,24.3054,13600.0
2013-01-09 12:40:00,35.43,35.44,35.43,35.43,23200.0,24.3054,24.3122,24.3054,24.3054,23200.0
2013-01-09 12:45:00,35.42,35.44,35.41,35.44,4300.0,24.2985,24.3122,24.2916,24.3122,4300.0
2013-01-09 12:50:00,35.43,35.44,35.42,35.43,8500.0,24.3054,24.3122,24.2985,24.3054,8500.0
2013-01-09 12:55:00,35.43,35.44,35.43,35.44,2000.0,24.3054,24.3122,24.3054,24.3122,2000.0
2013-01-09 13:00:00,35.44,35.45,35.43,35.45,61800.0,24.3122,24.3191,24.3054,24.3191,61800.0
2013-01-09 13:05:00,35.45,35.45,35.44,35.44,12200.0,24.3191,24.3191,24.3122,24.3122,12200.0
2013-01-09 13:10:00,35.44,35.44,35.41,35.42,4200.0,24.3122,24.3122,24.2916,24.2985,4200.0
2013-01-09 13:15:00,35.42,35.44,35.42,35.44,5100.0,24.2985,24.3122,24.2985,24.3122,5100.0
2013-01-09 13:20:00,35.43,35.44,35.42,35.43,4700.0,24.3054,24.3122,24.2985,24.3054,4700.0
2013-01-09 13:25:00,35.44,35.45,35.43,35.44,26200.0,24.3122,24.3191,24.3054,24.3122,26200.0
2013-01-09 13:30:00,35.44,35.45,35.43,35.45,18300.0,24.3122,24.3191,24.3054,24.3191,18300.0
2013-01-09 13:35:00,35.45,35.46,35.44,35.46,15500.0,24.3191,24.3259,24.3122,24.3259,15500.0
2013-01-09 13:40:00,35.46,35.46,35.45,35.46,36400.0,24.3259,24.3259,24.3191,24.3259,36400.0
2013-01-09 13:45:00,35.46,35.47,35.45,35.46,68400.0,24.3259,24.3328,24.3191,24.3259,68400.0
2013-01-09 13:50:00,35.46,35.47,35.45,35.46,45000.0,24.3259,24.3328,24.3191,24.3259,45000.0
2013-01-09 13:55:00,35.47,35.47,35.45,35.45,30300.0,24.3328,24.3328,24.3191,24.3191,30300.0
2013-01-09 14:00:00,35.45,35.46,35.45,35.46,7200.0,24.3191,24.3259,24.3191,24.3259,7200.0
2013-01-09 14:05:00,35.46,35.47,35.46,35.47,7400.0,24.3259,24.3328,24.3259,24.3328,7400.0
2013-01-09 14:10:00,35.46,35.47,35.46,35.47,1500.0,24.3259,24.3328,24.3259,24.3328,1500.0
2013-01-09 14:15:00,35.46,35.47,35.46,35.47,13700.0,24.3259,24.3328,24.3259,24.3328,13700.0
2013-01-09 14:20:00,35.46,35.46,35.45,35.45,10700.0,24.3259,24.3259,24.3191,24.3191,10700.0
2013-01-09 14:25:00,35.45,35.46,35.44,35.45,14300.0,24.3191,24.3259,24.3122,24.3191,14300.0
2013-01-09 14:30:00,35.46,35.46,35.45,35.45,16100.0,24.3259,24.3259,24.3191,24.3191,16100.0
2013-01-09 14:35:00,35.46,35.46,35.44,35.45,11600.0,24.3259,24.3259,24.3122,24.3191,11600.0
2013-01-09 14:40:00,35.46,35.46,35.44,35.44,43900.0,24.3259,24.3259,24.3122,24.3122,43900.0
2013-01-09 14:45:00,35.44,35.45,35.44,35.45,18300.0,24.3122,24.3191,24.3122,24.3191,18300.0
2013-01-09 14:50:00,35.45,35.45,35.41,35.42,53100.0,24.3191,24.3191,24.2916,24.2985,53100.0
2013-01-09 14:55:00,35.42,35.43,35.41,35.42,17200.0,24.2985,24.3054,24.2916,24.2985,17200.0
2013-01-09 15:00:00,35.42,35.43,35.41,35.42,10500.0,24.2985,24.3054,24.2916,24.2985,10500.0
2013-01-09 15:05:00,35.42,35.43,35.41,35.41,11000.0,24.2985,24.3054,24.2916,24.2916,11000.0
2013-01-09 15:10:00,35.41,35.44,35.41,35.42,33200.0,24.2916,24.3122,24.2916,24.2985,33200.0
2013-01-09 15:15:00,35.43,35.44,35.42,35.42,30500.0,24.3054,24.3122,24.2985,24.2985,30500.0
2013-01-09 15:20:00,35.43,35.46,35.42,35.45,29900.0,24.3054,24.3259,24.2985,24.3191,29900.0
2013-01-09 15:25:00,35.45,35.47,35.45,35.46,107900.0,24.3191,24.3328,24.3191,24.3259,107900.0
2013-01-09 15:30:00,35.46,35.47,35.44,35.45,34700.0,24.3259,24.3328,24.3122,24.3191,34700.0
2013-01-09 15:35:00,35.45,35.47,35.45,35.47,12500.0,24.3191,24.3328,24.3191,24.3328,12500.0
2013-01-09 15:40:00,35.47,35.47,35.45,35.45,65500.0,24.3328,24.3328,24.3191,24.3191,65500.0
2013-01-09 15:45:00,35.45,35.47,35.45,35.46,25600.0,24.3191,24.3328,24.3191,24.3259,25600.0
2013-01-09 15:50:00,35.46,35.48,35.46,35.46,37500.0,24.3259,24.3397,24.3259,24.3259,37500.0
2013-01-09 15:55:00,35.47,35.47,35.45,35.46,105100.0,24.3328,24.3328,24.3191,24.3259,105100.0
2013-01-10 09:30:00,35.85,35.86,35.82,35.84,109600.0,24.5935,24.6003,24.5729,24.5866,109600.0
2013-01-10 09:35:00,35.83,35.83,35.81,35.83,49800.0,24.5798,24.5798,24.566,24.5798,49800.0
2013-01-10 09:40:00,35.83,35.84,35.8,35.81,49000.0,24.5798,24.5866,24.5592,24.566,49000.0
2013-01-10 09:45:00,35.81,35.82,35.78,35.8,33400.0,24.566,24.5729,24.5455,24.5592,33400.0
2013-01-10 09:50:00,35.8,35.81,35.79,35.81,28300.0,24.5592,24.566,24.5523,24.566,28300.0
2013-01-10 09:55:00,35.81,35.84,35.81,35.83,42200.0,24.566,24.5866,24.566,24.5798,42200.0
2013-01-10 10:00:00,35.84,35.84,35.8,35.82,43400.0,24.5866,24.5866,24.5592,24.5729,43400.0
2013-01-10 10:05:00,35.82,35.84,35.82,35.82,29300.0,24.5729,24.5866,24.5729,24.5729,29300.0
2013-01-10 10:10:00,35.82,35.85,35.82,35.84,33400.0,24.5729,24.5935,24.5729,24.5866,33400.0
2013-01-10 10:15:00,35.84,35.85,35.82,35.83,18300.0,24.5866,24.5935,24.5729,24.5798,18300.0
2013-01-10 10:20:00,35.83,35.86,35.83,35.85,49800.0,24.5798,24.6003,24.5798,24.5935,49800.0
2013-01-10 10:25:00,35.85,35.87,35.83,35.83,65500.0,24.5935,24.6072,24.5798,24.5798,65500.0
2013-01-10 10:30:00,35.84,35.84,35.8,35.82,36900.0,24.5866,24.5866,24.5592,24.5729,36900.0
2013-01-10 10:35:00,35.82,35.83,35.78,35.8,38500.0,24.5729,24.5798,24.5455,24.5592,38500.0
2013-01-10 10:40:00,35.8,35.8,35.77,35.79,16900.0,24.5592,24.5592,24.5386,24.5523,16900.0
2013-01-10 10:45:00,35.79,35.8,35.75,35.76,36200.0,24.5523,24.5592,24.5249,24.5317,36200.0
2013-01-10 10:50:00,35.76,35.77,35.75,35.77,25800.0,24.5317,24.5386,24.5249,24.5386,25800.0
2013-01-10 10:55:00,35.77,35.77,35.73,35.74,76900.0,24.5386,24.5386,24.5112,24.518,76900.0
2013-01-10 11:00:00,35.74,35.76,35.73,35.75,34900.0,24.518,24.5317,24.5112,24.5249,34900.0
2013-01-10 11:05:00,35.75,35.76,35.75,35.75,24900.0,24.5249,24.5317,24.5249,24.5249,24900.0
2013-01-10 11:10:00,35.75,35.76,35.72,35.72,25000.0,24.5249,24.5317,24.5043,24.5043,25000.0
2013-01-10 11:15:00,35.72,35.72,35.7,35.71,40200.0,24.5043,24.5043,24.4906,24.4974,40200.0
2013-01-10 11:20:00,35.72,35.73,35.71,35.73,45300.0,24.5043,24.5112,24.4974,24.5112,45300.0
2013-01-10 11:25:00,35.73,35.76,35.73,35.76,39700.0,24.5112,24.5317,24.5112,24.5317,39700.0
2013-01-10 11:30:00,35.76,35.77,35.75,35.76,19200.0,24.5317,24.5386,24.5249,24.5317,19200.0
2013-01-10 11:35:00,35.76,35.77,35.75,35.75,19700.0,24.5317,24.5386,24.5249,24.5249,19700.0
2013-01-10 11:40:00,35.75,35.77,35.74,35.77,44400.0,24.5249,24.5386,24.518,24.5386,44400.0
2013-01-10 11:45:00,35.77,35.78,35.76,35.78,11400.0,24.5386,24.5455,24.5317,24.5455,11400.0
2013-01-10 11:50:00,35.78,35.78,35.77,35.77,20500.0,24.5455,24.5455,24.5386,24.5386,20500.0
2013-01-10 11:55:00,35.77,35.79,35.77,35.78,17600.0,24.5386,24.5523,24.5386,24.5455,17600.0
2013-01-10 12:00:00,35.78,35.78,35.77,35.77,13700.0,24.5455,24.5455,24.5386,24.5386,13700.0
2013-01-10 12:05:00,35.77,35.78,35.77,35.77,12700.0,24.5386,24.5455,24.5386,24.5386,12700.0
2013-01-10 12:10:00,35.77,35.78,35.77,35.77,35800.0,24.5386,24.5455,24.5386,24.5386,35800.0
2013-01-10 12:15:00,35.78,35.81,35.78,35.8,31800.0,24.5455,24.566,24.5455,24.5592,31800.0
2013-01-10 12:20:00,35.8,35.81,35.8,35.8,10800.0,24.5592,24.566,24.5592,24.5592,10800.0
2013-01-10 12:25:00,35.81,35.81,35.8,35.8,8200.0,24.566,24.566,24.5592,24.5592,8200.0
2013-01-10 12:30:00,35.8,35.84,35.8,35.84,54700.0,24.5592,24.5866,24.5592,24.5866,54700.0
2013-01-10 12:35:00,35.83,35.84,35.83,35.84,19100.0,24.5798,24.5866,24.5798,24.5866,19100.0
2013-01-10 12:40:00,35.85,35.87,35.84,35.84,69600.0,24.5935,24.6072,24.5866,24.5866,69600.0
2013-01-10 12:45:00,35.85,35.87,35.84,35.86,45000.0,24.5935,24.6072,24.5866,24.6003,45000.0
2013-01-10 12:50:00,35.87,35.87,35.85,35.85,10300.0,24.6072,24.6072,24.5935,24.5935,10300.0
2013-01-10 12:55:00,35.86,35.89,35.85,35.89,24100.0,24.6003,24.6209,24.5935,24.6209,24100.0
2013-01-10 13:00:00,35.89,35.9,35.87,35.87,13400.0,24.6209,24.6278,24.6072,24.6072,13400.0
2013-01-10 13:05:00,35.88,35.88,35.86,35.86,5500.0,24.6141,24.6141,24.6003,24.6003,5500.0
2013-01-10 13:10:00,35.86,35.87,35.85,35.86,10100.0,24.6003,24.6072,24.5935,24.6003,10100.0
2013-01-10 13:15:00,35.86,35.86,35.85,35.85,16700.0,24.6003,24.6003,24.5935,24.5935,16700.0
2013-01-10 13:20:00,35.85,35.88,35.85,35.88,27000.0,24.5935,24.6141,24.5935,24.6141,27000.0
2013-01-10 13:25:00,35.87,35.88,35.86,35.86,19300.0,24.6072,24.6141,24.6003,24.6003,19300.0
2013-01-10 13:30:00,35.86,35.87,35.86,35.86,11400.0,24.6003,24.6072,24.6003,24.6003,11400.0
2013-01-10 13:35:00,35.87,35.87,35.86,35.86,15100.0,24.6072,24.6072,24.6003,24.6003,15100.0
2013-01-10 13:40:00,35.87,35.87,35.86,35.86,13700.0,24.6072,24.6072,24.6003,24.6003,13700.0
2013-01-10 13:45:00,35.86,35.88,35.86,35.87,38700.0,24.6003,24.6141,24.6003,24.6072,38700.0
2013-01-10 13:50:00,35.87,35.88,35.87,35.87,16000.0,24.6072,24.6141,24.6072,24.6072,16000.0
2013-01-10 13:55:00,35.87,35.91,35.87,35.9,48900.0,24.6072,24.6346,24.6072,24.6278,48900.0
2013-01-10 14:00:00,35.9,35.9,35.89,35.89,9400.0,24.6278,24.6278,24.6209,24.6209,9400.0
2013-01-10 14:05:00,35.89,35.92,35.89,35.91,35200.0,24.6209,24.6415,24.6209,24.6346,35200.0
2013-01-10 14:10:00,35.92,35.92,35.89,35.89,33700.0,24.6415,24.6415,24.6209,24.6209,33700.0
2013-01-10 14:15:00,35.89,35.91,35.89,35.9,31000.0,24.6209,24.6346,24.6209,24.6278,31000.0
2013-01-10 14:20:00,35.91,35.91,35.88,35.88,17100.0,24.6346,24.6346,24.6141,24.6141,17100.0
2013-01-10 14:25:00,35.88,35.89,35.87,35.87,29200.0,24.6141,24.6209,24.6072,24.6072,29200.0
2013-01-10 14:30:00,35.87,35.88,35.86,35.88,99100.0,24.6072,24.6141,24.6003,24.6141,99100.0
2013-01-10 14:35:00,35.88,35.9,35.88,35.89,52200.0,24.6141,24.6278,24.6141,24.6209,52200.0
2013-01-10 14:40:00,35.89,35.91,35.89,35.91,17900.0,24.6209,24.6346,24.6209,24.6346,17900.0
2013-01-10 14:45:00,35.91,35.92,35.9,35.91,31100.0,24.6346,24.6415,24.6278,24.6346,31100.0
2013-01-10 14:50:00,35.91,35.94,35.91,35.92,19500.0,24.6346,24.6552,24.6346,24.6415,19500.0
2013-01-10 14:55:00,35.92,35.93,35.92,35.92,27400.0,24.6415,24.6484,24.6415,24.6415,27400.0
2013-01-10 15:00:00,35.92,35.94,35.92,35.93,39000.0,24.6415,24.6552,24.6415,24.6484,39000.0
2013-01-10 15:05:00,35.93,35.94,35.92,35.92,31100.0,24.6484,24.6552,24.6415,24.6415,31100.0
2013-01-10 15:10:00,35.92,35.96,35.92,35.95,104500.0,24.6415,24.6689,24.6415,24.6621,104500.0
2013-01-10 15:15:00,35.95,35.96,35.94,35.95,85100.0,24.6621,24.6689,24.6552,24.6621,85100.0
2013-01-10 15:20:00,35.95,35.98,35.95,35.96,64600.0,24.6621,24.6827,24.6621,24.6689,64600.0
2013-01-10 15:25:00,35.96,35.97,35.96,35.96,66100.0,24.6689,24.6758,24.6689,24.6689,66100.0
2013-01-10 15:30:00,35.96,35.97,35.95,35.95,42300.0,24.6689,24.6758,24.6621,24.6621,42300.0
2013-01-10 15:35:00,35.95,35.96,35.95,35.95,23800.0,24.6621,24.6689,24.6621,24.6621,23800.0
2013-01-10 15:40:00,35.95,35.96,35.95,35.96,30800.0,24.6621,24.6689,24.6621,24.6689,30800.0
2013-01-10 15:45:00,35.95,35.97,35.95,35.96,41700.0,24.6621,24.6758,24.6621,24.6689,41700.0
2013-01-10 15:50:00,35.96,35.97,35.94,35.94,44400.0,24.6689,24.6758,24.6552,24.6552,44400.0
2013-01-10 15:55:00,35.94,35.94,35.9,35.91,90100.0,24.6552,24.6552,24.6278,24.6346,90100.0
2013-01-11 09:30:00,36.0,36.0,35.97,35.98,45100.0,24.6964,24.6964,24.6758,24.6827,45100.0
2013-01-11 09:35:00,35.98,36.0,35.96,35.96,19800.0,24.6827,24.6964,24.6689,24.6689,19800.0
2013-01-11 09:40:00,35.95,35.97,35.94,35.96,18800.0,24.6621,24.6758,24.6552,24.6689,18800.0
2013-01-11 09:45:00,35.96,35.97,35.9,35.91,8900.0,24.6689,24.6758,24.6278,24.6346,8900.0
2013-01-11 09:50:00,35.91,35.92,35.91,35.91,5100.0,24.6346,24.6415,24.6346,24.6346,5100.0
2013-01-11 09:55:00,35.91,35.91,35.88,35.89,27000.0,24.6346,24.6346,24.6141,24.6209,27000.0
2013-01-11 10:00:00,35.89,35.9,35.88,35.89,7700.0,24.6209,24.6278,24.6141,24.6209,7700.0
2013-01-11 10:05:00,35.88,35.89,35.86,35.86,13100.0,24.6141,24.6209,24.6003,24.6003,13100.0
2013-01-11 10:10:00,35.86,35.89,35.86,35.88,25000.0,24.6003,24.6209,24.6003,24.6141,25000.0
2013-01-11 10:15:00,35.88,35.9,35.88,35.89,15700.0,24.6141,24.6278,24.6141,24.6209,15700.0
2013-01-11 10:20:00,35.88,35.89,35.87,35.88,9800.0,24.6141,24.6209,24.6072,24.6141,9800.0
2013-01-11 10:25:00,35.87,35.9,35.87,35.9,23900.0,24.6072,24.6278,24.6072,24.6278,23900.0
2013-01-11 10:30:00,35.9,35.91,35.89,35.89,19800.0,24.6278,24.6346,24.6209,24.6209,19800.0
2013-01-11 10:35:00,35.89,35.91,35.89,35.91,3400.0,24.6209,24.6346,24.6209,24.6346,3400.0
2013-01-11 10:40:00,35.92,35.93,35.91,35.93,3800.0,24.6415,24.6484,24.6346,24.6484,3800.0
2013-01-11 10:45:00,35.94,35.95,35.93,35.95,15500.0,24.6552,24.6621,24.6484,24.6621,15500.0
2013-01-11 10:50:00,35.94,35.94,35.94,35.94,9000.0,24.6552,24.6552,24.6552,24.6552,9000.0
2013-01-11 10:55:00,35.95,35.95,35.93,35.95,9100.0,24.6621,24.6621,24.6484,24.6621,9100.0
2013-01-11 11:00:00,35.95,35.97,35.95,35.97,6600.0,24.6621,24.6758,24.6621,24.6758,6600.0
2013-01-11 11:05:00,35.96,35.97,35.95,35.96,26100.0,24.6689,24.6758,24.6621,24.6689,26100.0
2013-01-11 11:10:00,35.95,35.97,35.95,35.96,13800.0,24.6621,24.6758,24.6621,24.6689,13800.0
2013-01-11 11:15:00,35.96,36.0,35.96,35.99,63500.0,24.6689,24.6964,24.6689,24.6895,63500.0
2013-01-11 11:20:00,35.99,35.99,35.98,35.98,24300.0,24.6895,24.6895,24.6827,24.6827,24300.0
2013-01-11 11:25:00,35.98,35.98,35.96,35.96,13100.0,24.6827,24.6827,24.6689,24.6689,13100.0
2013-01-11 11:30:00,35.97,35.98,35.96,35.98,13100.0,24.6758,24.6827,24.6689,24.6827,13100.0
2013-01-11 11:35:00,35.98,36.01,35.98,35.99,75500.0,24.6827,24.7032,24.6827,24.6895,75500.0
2013-01-11 11:40:00,35.99,36.0,35.99,35.99,51100.0,24.6895,24.6964,24.6895,24.6895,51100.0
2013-01-11 11:45:00,35.98,35.99,35.98,35.99,25000.0,24.6827,24.6895,24.6827,24.6895,25000.0
2013-01-11 11:50:00,35.99,36.02,35.99,36.01,20600.0,24.6895,24.7101,24.6895,24.7032,20600.0
2013-01-11 11:55:00,36.02,36.03,36.01,36.01,11900.0,24.7101,24.717,24.7032,24.7032,11900.0
2013-01-11 12:00:00,36.01,36.02,36.0,36.01,4100.0,24.7032,24.7101,24.6964,24.7032,4100.0
2013-01-11 12:05:00,36.01,36.01,36.0,36.01,8400.0,24.7032,24.7032,24.6964,24.7032,8400.0
2013-01-11 12:10:00,36.01,36.02,36.01,36.01,18700.0,24.7032,24.7101,24.7032,24.7032,18700.0
2013-01-11 12:15:00,36.0,36.01,36.0,36.01,5100.0,24.6964,24.7032,24.6964,24.7032,5100.0
2013-01-11 12:20:00,36.01,36.02,36.01,36.02,14800.0,24.7032,24.7101,24.7032,24.7101,14800.0
2013-01-11 12:25:00,36.02,36.03,36.02,36.02,25400.0,24.7101,24.717,24.7101,24.7101,25400.0
2013-01-11 12:30:00,36.01,36.02,36.0,36.0,19000.0,24.7032,24.7101,24.6964,24.6964,19000.0
2013-01-11 12:35:00,36.0,36.0,35.99,36.0,17800.0,24.6964,24.6964,24.6895,24.6964,17800.0
2013-01-11 12:40:00,35.99,36.01,35.99,36.01,17800.0,24.6895,24.7032,24.6895,24.7032,17800.0
2013-01-11 12:45:00,36.01,36.01,36.0,36.01,34700.0,24.7032,24.7032,24.6964,24.7032,34700.0
2013-01-11 12:50:00,36.01,36.02,36.0,36.0,20700.0,24.7032,24.7101,24.6964,24.6964,20700.0
2013-01-11 12:55:00,36.01,36.02,36.01,36.02,9000.0,24.7032,24.7101,24.7032,24.7101,9000.0
2013-01-11 13:00:00,36.03,36.03,36.01,36.01,62100.0,24.717,24.717,24.7032,24.7032,62100.0
2013-01-11 13:05:00,36.0,36.01,36.0,36.01,5500.0,24.6964,24.7032,24.6964,24.7032,5500.0
2013-01-11 13:10:00,36.01,36.01,35.99,36.0,45200.0,24.7032,24.7032,24.6895,24.6964,45200.0
2013-01-11 13:15:00,36.0,36.0,35.98,35.98,18300.0,24.6964,24.6964,24.6827,24.6827,18300.0
2013-01-11 13:20:00,35.98,35.99,35.98,35.98,5400.0,24.6827,24.6895,24.6827,24.6827,5400.0
2013-01-11 13:25:00,35.99,35.99,35.98,35.99,6700.0,24.6895,24.6895,24.6827,24.6895,6700.0
2013-01-11 13:30:00,35.98,36.01,35.98,36.01,38200.0,24.6827,24.7032,24.6827,24.7032,38200.0
2013-01-11 13:35:00,36.02,36.03,36.01,36.02,43600.0,24.7101,24.717,24.7032,24.7101,43600.0
2013-01-11 13:40:00,36.02,36.02,35.99,36.0,18100.0,24.7101,24.7101,24.6895,24.6964,18100.0
2013-01-11 13:45:00,36.0,36.0,35.98,36.0,10100.0,24.6964,24.6964,24.6827,24.6964,10100.0
2013-01-11 13:50:00,36.0,36.01,35.98,36.0,431400.0,24.6964,24.7032,24.6827,24.6964,431400.0
2013-01-11 13:55:00,36.0,36.0,35.98,35.98,69200.0,24.6964,24.6964,24.6827,24.6827,69200.0
2013-01-11 14:00:00,35.98,35.98,35.97,35.97,3700.0,24.6827,24.6827,24.6758,24.6758,3700.0
2013-01-11 14:05:00,35.98,36.0,35.98,36.0,17700.0,24.6827,24.6964,24.6827,24.6964,17700.0
2013-01-11 14:10:00,36.0,36.01,36.0,36.0,24700.0,24.6964,24.7032,24.6964,24.6964,24700.0
2013-01-11 14:15:00,36.0,36.02,36.0,36.01,44300.0,24.6964,24.7101,24.6964,24.7032,44300.0
2013-01-11 14:20:00,36.01,36.02,36.0,36.01,50600.0,24.7032,24.7101,24.6964,24.7032,50600.0
2013-01-11 14:25:00,36.01,36.02,36.01,36.02,35100.0,24.7032,24.7101,24.7032,24.7101,35100.0
2013-01-11 14:30:00,36.01,36.03,36.01,36.03,24400.0,24.7032,24.717,24.7032,24.717,24400.0
2013-01-11 14:35:00,36.03,36.03,36.01,36.01,31700.0,24.717,24.717,24.7032,24.7032,31700.0
2013-01-11 14:40:00,36.01,36.02,35.99,36.0,20300.0,24.7032,24.7101,24.6895,24.6964,20300.0
2013-01-11 14:45:00,36.0,36.0,35.99,36.0,13400.0,24.6964,24.6964,24.6895,24.6964,13400.0
2013-01-11 14:50:00,36.0,36.0,35.99,36.0,2400.0,24.6964,24.6964,24.6895,24.6964,2400.0
2013-01-11 14:55:00,36.0,36.0,35.99,35.99,3200.0,24.6964,24.6964,24.6895,24.6895,3200.0
2013-01-11 15:00:00,36.0,36.0,35.97,35.98,40100.0,24.6964,24.6964,24.6758,24.6827,40100.0
2013-01-11 15:05:00,35.97,35.98,35.96,35.96,27700.0,24.6758,24.6827,24.6689,24.6689,27700.0
2013-01-11 15:10:00,35.97,35.98,35.96,35.97,38100.0,24.6758,24.6827,24.6689,24.6758,38100.0
2013-01-11 15:15:00,35.97,35.99,35.97,35.99,26500.0,24.6758,24.6895,24.6758,24.6895,26500.0
2013-01-11 15:20:00,35.99,36.01,35.98,36.0,47100.0,24.6895,24.7032,24.6827,24.6964,47100.0
2013-01-11 15:25:00,36.01,36.01,36.0,36.0,47400.0,24.7032,24.7032,24.6964,24.6964,47400.0
2013-01-11 15:30:00,36.0,36.01,35.99,36.0,38800.0,24.6964,24.7032,24.6895,24.6964,38800.0
2013-01-11 15:35:00,36.0,36.01,35.98,35.99,45800.0,24.6964,24.7032,24.6827,24.6895,45800.0
2013-01-11 15:40:00,35.99,36.0,35.97,36.0,179000.0,24.6895,24.6964,24.6758,24.6964,179000.0
2013-01-11 15:45:00,36.0,36.0,35.99,36.0,18800.0,24.6964,24.6964,24.6895,24.6964,18800.0
2013-01-11 15:50:00,36.0,36.0,35.98,35.98,27400.0,24.6964,24.6964,24.6827,24.6827,27400.0
2013-01-11 15:55:00,35.99,36.03,35.97,35.99,567000.0,24.6895,24.717,24.6758,24.6895,567000.0
2013-01-14 09:30:00,36.0,36.04,35.98,35.98,48600.0,24.6964,24.7238,24.6827,24.6827,48600.0
2013-01-14 09:35:00,35.99,36.01,35.99,36.01,15900.0,24.6895,24.7032,24.6895,24.7032,15900.0
2013-01-14 09:40:00,36.01,36.02,35.97,35.97,32900.0,24.7032,24.7101,24.6758,24.6758,32900.0
2013-01-14 09:45:00,35.97,35.99,35.97,35.97,8000.0,24.6758,24.6895,24.6758,24.6758,8000.0
2013-01-14 09:50:00,35.97,35.97,35.93,35.93,6900.0,24.6758,24.6758,24.6484,24.6484,6900.0
2013-01-14 09:55:00,35.92,35.93,35.92,35.93,5600.0,24.6415,24.6484,24.6415,24.6484,5600.0
2013-01-14 10:00:00,35.93,35.94,35.91,35.94,81500.0,24.6484,24.6552,24.6346,24.6552,81500.0
2013-01-14 10:05:00,35.93,35.94,35.91,35.91,39100.0,24.6484,24.6552,24.6346,24.6346,39100.0
2013-01-14 10:10:00,35.91,35.94,35.91,35.92,49500.0,24.6346,24.6552,24.6346,24.6415,49500.0
2013-01-14 10:15:00,35.91,35.93,35.9,35.92,23000.0,24.6346,24.6484,24.6278,24.6415,23000.0
2013-01-14 10:20:00,35.92,35.92,35.9,35.9,31300.0,24.6415,24.6415,24.6278,24.6278,31300.0
2013-01-14 10:25:00,35.9,35.92,35.9,35.92,5100.0,24.6278,24.6415,24.6278,24.6415,5100.0
2013-01-14 10:30:00,35.92,35.94,35.92,35.94,22200.0,24.6415,24.6552,24.6415,24.6552,22200.0
2013-01-14 10:35:00,35.94,35.96,35.94,35.96,43500.0,24.6552,24.6689,24.6552,24.6689,43500.0
2013-01-14 10:40:00,35.96,35.99,35.95,35.99,4500.0,24.6689,24.6895,24.6621,24.6895,4500.0
2013-01-14 10:45:00,35.99,35.99,35.98,35.98,88900.0,24.6895,24.6895,24.6827,24.6827,88900.0
2013-01-14 10:50:00,35.98,35.99,35.97,35.98,74700.0,24.6827,24.6895,24.6758,24.6827,74700.0
2013-01-14 10:55:00,35.98,35.99,35.97,35.99,49200.0,24.6827,24.6895,24.6758,24.6895,49200.0
2013-01-14 11:00:00,35.99,36.01,35.98,35.99,38300.0,24.6895,24.7032,24.6827,24.6895,38300.0
2013-01-14 11:05:00,35.99,36.0,35.98,35.98,25900.0,24.6895,24.6964,24.6827,24.6827,25900.0
2013-01-14 11:10:00,35.99,35.99,35.98,35.99,5200.0,24.6895,24.6895,24.6827,24.6895,5200.0
2013-01-14 11:15:00,35.98,35.99,35.98,35.98,4500.0,24.6827,24.6895,24.6827,24.6827,4500.0
2013-01-14 11:20:00,35.98,35.98,35.96,35.96,8000.0,24.6827,24.6827,24.6689,24.6689,8000.0
2013-01-14 11:25:00,35.97,35.99,35.96,35.99,19500.0,24.6758,24.6895,24.6689,24.6895,19500.0
2013-01-14 11:30:00,35.99,36.0,35.97,35.97,45200.0,24.6895,24.6964,24.6758,24.6758,45200.0
2013-01-14 11:35:00,35.97,35.97,35.94,35.94,15400.0,24.6758,24.6758,24.6552,24.6552,15400.0
2013-01-14 11:40:00,35.94,35.94,35.93,35.94,5700.0,24.6552,24.6552,24.6484,24.6552,5700.0
2013-01-14 11:45:00,35.95,35.98,35.94,35.98,10800.0,24.6621,24.6827,24.6552,24.6827,10800.0
2013-01-14 11:50:00,35.97,35.98,35.97,35.98,1900.0,24.6758,24.6827,24.6758,24.6827,1900.0
2013-01-14 11:55:00,35.98,36.0,35.98,36.0,12400.0,24.6827,24.6964,24.6827,24.6964,12400.0
2013-01-14 12:00:00,36.0,36.02,36.0,36.01,13900.0,24.6964,24.7101,24.6964,24.7032,13900.0
2013-01-14 12:05:00,36.01,36.01,35.99,36.01,15900.0,24.7032,24.7032,24.6895,24.7032,15900.0
2013-01-14 12:10:00,36.0,36.01,35.99,36.0,49600.0,24.6964,24.7032,24.6895,24.6964,49600.0
2013-01-14 12:15:00,36.0,36.0,35.99,35.99,14200.0,24.6964,24.6964,24.6895,24.6895,14200.0
2013-01-14 12:20:00,35.98,36.0,35.98,35.99,13200.0,24.6827,24.6964,24.6827,24.6895,13200.0
2013-01-14 12:25:00,35.99,35.99,35.96,35.97,19200.0,24.6895,24.6895,24.6689,24.6758,19200.0
2013-01-14 12:30:00,35.96,35.97,35.96,35.97,6100.0,24.6689,24.6758,24.6689,24.6758,6100.0
2013-01-14 12:35:00,35.98,35.98,35.97,35.97,4300.0,24.6827,24.6827,24.6758,24.6758,4300.0
2013-01-14 12:40:00,35.98,35.98,35.96,35.97,15100.0,24.6827,24.6827,24.6689,24.6758,15100.0
2013-01-14 12:45:00,35.97,35.98,35.97,35.98,9700.0,24.6758,24.6827,24.6758,24.6827,9700.0
2013-01-14 12:50:00,35.97,35.98,35.97,35.98,6800.0,24.6758,24.6827,24.6758,24.6827,6800.0
2013-01-14 12:55:00,35.99,35.99,35.96,35.96,49000.0,24.6895,24.6895,24.6689,24.6689,49000.0
2013-01-14 13:00:00,35.97,35.97,35.95,35.95,10500.0,24.6758,24.6758,24.6621,24.6621,10500.0
2013-01-14 13:05:00,35.96,35.96,35.95,35.96,4200.0,24.6689,24.6689,24.6621,24.6689,4200.0
2013-01-14 13:10:00,35.96,35.96,35.95,35.95,18700.0,24.6689,24.6689,24.6621,24.6621,18700.0
2013-01-14 13:15:00,35.96,35.98,35.96,35.98,19300.0,24.6689,24.6827,24.6689,24.6827,19300.0
2013-01-14 13:20:00,35.98,35.99,35.98,35.98,42300.0,24.6827,24.6895,24.6827,24.6827,42300.0
2013-01-14 13:25:00,35.98,36.0,35.98,35.98,40700.0,24.6827,24.6964,24.6827,24.6827,40700.0
2013-01-14 13:30:00,35.98,35.99,35.97,35.99,49700.0,24.6827,24.6895,24.6758,24.6895,49700.0
2013-01-14 13:35:00,35.99,35.99,35.98,35.98,20700.0,24.6895,24.6895,24.6827,24.6827,20700.0
2013-01-14 13:40:00,35.98,35.98,35.97,35.97,5200.0,24.6827,24.6827,24.6758,24.6758,5200.0
2013-01-14 13:45:00,35.98,35.98,35.96,35.97,43600.0,24.6827,24.6827,24.6689,24.6758,43600.0
2013-01-14 13:50:00,35.97,35.97,35.96,35.97,5300.0,24.6758,24.6758,24.6689,24.6758,5300.0
2013-01-14 13:55:00,35.96,35.97,35.96,35.97,11200.0,24.6689,24.6758,24.6689,24.6758,11200.0
2013-01-14 14:00:00,35.97,35.98,35.96,35.98,61700.0,24.6758,24.6827,24.6689,24.6827,61700.0
2013-01-14 14:05:00,35.99,36.0,35.98,36.0,27000.0,24.6895,24.6964,24.6827,24.6964,27000.0
2013-01-14 14:10:00,36.0,36.0,35.99,36.0,42900.0,24.6964,24.6964,24.6895,24.6964,42900.0
2013-01-14 14:15:00,36.0,36.01,36.0,36.01,15100.0,24.6964,24.7032,24.6964,24.7032,15100.0
2013-01-14 14:20:00,36.0,36.01,35.97,35.98,170700.0,24.6964,24.7032,24.6758,24.6827,170700.0
2013-01-14 14:25:00,35.98,36.0,35.98,35.99,37800.0,24.6827,24.6964,24.6827,24.6895,37800.0
2013-01-14 14:30:00,36.0,36.01,36.0,36.01,26800.0,24.6964,24.7032,24.6964,24.7032,26800.0
2013-01-14 14:35:00,36.01,36.01,36.0,36.0,11000.0,24.7032,24.7032,24.6964,24.6964,11000.0
2013-01-14 14:40:00,35.99,36.01,35.99,36.01,6100.0,24.6895,24.7032,24.6895,24.7032,6100.0
2013-01-14 14:45:00,36.0,36.01,35.99,36.01,30000.0,24.6964,24.7032,24.6895,24.7032,30000.0
2013-01-14 14:50:00,36.01,36.01,35.99,36.0,7800.0,24.7032,24.7032,24.6895,24.6964,7800.0
2013-01-14 14:55:00,36.0,36.01,36.0,36.01,4400.0,24.6964,24.7032,24.6964,24.7032,4400.0
2013-01-14 15:00:00,36.0,36.01,36.0,36.0,13400.0,24.6964,24.7032,24.6964,24.6964,13400.0
2013-01-14 15:05:00,36.01,36.04,36.01,36.04,19300.0,24.7032,24.7238,24.7032,24.7238,19300.0
2013-01-14 15:10:00,36.03,36.04,36.03,36.04,40900.0,24.717,24.7238,24.717,24.7238,40900.0
2013-01-14 15:15:00,36.04,36.04,36.03,36.03,35500.0,24.7238,24.7238,24.717,24.717,35500.0
2013-01-14 15:20:00,36.04,36.05,36.03,36.05,91500.0,24.7238,24.7307,24.717,24.7307,91500.0
2013-01-14 15:25:00,36.05,36.06,36.04,36.04,114300.0,24.7307,24.7375,24.7238,24.7238,114300.0
2013-01-14 15:30:00,36.05,36.05,36.03,36.04,29700.0,24.7307,24.7307,24.717,24.7238,29700.0
2013-01-14 15:35:00,36.03,36.03,36.02,36.02,22700.0,24.717,24.717,24.7101,24.7101,22700.0
2013-01-14 15:40:00,36.03,36.04,36.03,36.04,25400.0,24.717,24.7238,24.717,24.7238,25400.0
2013-01-14 15:45:00,36.03,36.04,36.03,36.04,12200.0,24.717,24.7238,24.717,24.7238,12200.0
2013-01-14 15:50:00,36.04,36.04,36.0,36.02,34300.0,24.7238,24.7238,24.6964,24.7101,34300.0
2013-01-14 15:55:00,36.01,36.04,36.0,36.04,100300.0,24.7032,24.7238,24.6964,24.7238,100300.0
2013-01-15 09:30:00,35.78,35.8,35.77,35.79,66200.0,24.5455,24.5592,24.5386,24.5523,66200.0
2013-01-15 09:35:00,35.79,35.82,35.79,35.82,39500.0,24.5523,24.5729,24.5523,24.5729,39500.0
2013-01-15 09:40:00,35.82,35.83,35.8,35.8,23000.0,24.5729,24.5798,24.5592,24.5592,23000.0
2013-01-15 09:45:00,35.79,35.8,35.78,35.8,45900.0,24.5523,24.5592,24.5455,24.5592,45900.0
2013-01-15 09:50:00,35.79,35.82,35.79,35.82,51000.0,24.5523,24.5729,24.5523,24.5729,51000.0
2013-01-15 09:55:00,35.82,35.85,35.82,35.84,21000.0,24.5729,24.5935,24.5729,24.5866,21000.0
2013-01-15 10:00:00,35.84,35.86,35.83,35.86,7500.0,24.5866,24.6003,24.5798,24.6003,7500.0
2013-01-15 10:05:00,35.85,35.86,35.84,35.86,44700.0,24.5935,24.6003,24.5866,24.6003,44700.0
2013-01-15 10:10:00,35.86,35.9,35.86,35.87,14100.0,24.6003,24.6278,24.6003,24.6072,14100.0
2013-01-15 10:15:00,35.88,35.89,35.85,35.85,20300.0,24.6141,24.6209,24.5935,24.5935,20300.0
2013-01-15 10:20:00,35.84,35.85,35.83,35.84,30800.0,24.5866,24.5935,24.5798,24.5866,30800.0
2013-01-15 10:25:00,35.84,35.85,35.81,35.82,51300.0,24.5866,24.5935,24.566,24.5729,51300.0
2013-01-15 10:30:00,35.82,35.83,35.81,35.83,25600.0,24.5729,24.5798,24.566,24.5798,25600.0
2013-01-15 10:35:00,35.83,35.84,35.82,35.83,102000.0,24.5798,24.5866,24.5729,24.5798,102000.0
2013-01-15 10:40:00,35.83,35.85,35.83,35.84,71700.0,24.5798,24.5935,24.5798,24.5866,71700.0
2013-01-15 10:45:00,35.84,35.88,35.84,35.88,34000.0,24.5866,24.6141,24.5866,24.6141,34000.0
2013-01-15 10:50:00,35.89,35.9,35.88,35.88,17500.0,24.6209,24.6278,24.6141,24.6141,17500.0
2013-01-15 10:55:00,35.87,35.9,35.87,35.9,10800.0,24.6072,24.6278,24.6072,24.6278,10800.0
2013-01-15 11:00:00,35.9,35.91,35.9,35.91,3400.0,24.6278,24.6346,24.6278,24.6346,3400.0
2013-01-15 11:05:00,35.91,35.91,35.9,35.91,4300.0,24.6346,24.6346,24.6278,24.6346,4300.0
2013-01-15 11:10:00,35.9,35.91,35.89,35.89,17400.0,24.6278,24.6346,24.6209,24.6209,17400.0
2013-01-15 11:15:00,35.89,35.89,35.87,35.87,9800.0,24.6209,24.6209,24.6072,24.6072,9800.0
2013-01-15 11:20:00,35.87,35.89,35.86,35.89,9700.0,24.6072,24.6209,24.6003,24.6209,9700.0
2013-01-15 11:25:00,35.89,35.91,35.89,35.9,4800.0,24.6209,24.6346,24.6209,24.6278,4800.0
2013-01-15 11:30:00,35.91,35.94,35.91,35.94,7900.0,24.6346,24.6552,24.6346,24.6552,7900.0
2013-01-15 11:35:00,35.93,35.94,35.92,35.93,5500.0,24.6484,24.6552,24.6415,24.6484,5500.0
2013-01-15 11:40:00,35.94,35.95,35.93,35.95,6100.0,24.6552,24.6621,24.6484,24.6621,6100.0
2013-01-15 11:45:00,35.94,35.95,35.93,35.94,10400.0,24.6552,24.6621,24.6484,24.6552,10400.0
2013-01-15 11:50:00,35.95,35.96,35.94,35.95,11100.0,24.6621,24.6689,24.6552,24.6621,11100.0
2013-01-15 11:55:00,35.96,35.96,35.94,35.94,14000.0,24.6689,24.6689,24.6552,24.6552,14000.0
2013-01-15 12:00:00,35.95,35.95,35.93,35.93,12900.0,24.6621,24.6621,24.6484,24.6484,12900.0
2013-01-15 12:05:00,35.94,35.94,35.93,35.94,5300.0,24.6552,24.6552,24.6484,24.6552,5300.0
2013-01-15 12:10:00,35.94,35.95,35.94,35.95,10000.0,24.6552,24.6621,24.6552,24.6621,10000.0
2013-01-15 12:15:00,35.95,35.96,35.94,35.96,5000.0,24.6621,24.6689,24.6552,24.6689,5000.0
2013-01-15 12:20:00,35.96,35.97,35.95,35.95,11800.0,24.6689,24.6758,24.6621,24.6621,11800.0
2013-01-15 12:25:00,35.95,35.96,35.95,35.95,6200.0,24.6621,24.6689,24.6621,24.6621,6200.0
2013-01-15 12:30:00,35.95,35.97,35.95,35.97,14800.0,24.6621,24.6758,24.6621,24.6758,14800.0
2013-01-15 12:35:00,35.98,35.99,35.98,35.98,29800.0,24.6827,24.6895,24.6827,24.6827,29800.0
2013-01-15 12:40:00,35.98,36.0,35.98,36.0,8000.0,24.6827,24.6964,24.6827,24.6964,8000.0
2013-01-15 12:45:00,35.99,36.0,35.98,35.98,9600.0,24.6895,24.6964,24.6827,24.6827,9600.0
2013-01-15 12:50:00,35.98,35.99,35.98,35.98,7000.0,24.6827,24.6895,24.6827,24.6827,7000.0
2013-01-15 12:55:00,35.98,35.99,35.98,35.98,15800.0,24.6827,24.6895,24.6827,24.6827,15800.0
2013-01-15 13:00:00,35.98,35.98,35.97,35.98,6000.0,24.6827,24.6827,24.6758,24.6827,6000.0
2013-01-15 13:05:00,35.97,35.99,35.97,35.99,9400.0,24.6758,24.6895,24.6758,24.6895,9400.0
2013-01-15 13:10:00,35.98,35.99,35.98,35.98,8700.0,24.6827,24.6895,24.6827,24.6827,8700.0
2013-01-15 13:15:00,35.99,35.99,35.98,35.99,10800.0,24.6895,24.6895,24.6827,24.6895,10800.0
2013-01-15 13:20:00,36.0,36.0,35.99,35.99,7600.0,24.6964,24.6964,24.6895,24.6895,7600.0
2013-01-15 13:25:00,35.98,36.0,35.98,36.0,26200.0,24.6827,24.6964,24.6827,24.6964,26200.0
2013-01-15 13:30:00,35.99,36.0,35.98,35.98,21700.0,24.6895,24.6964,24.6827,24.6827,21700.0
2013-01-15 13:35:00,35.99,35.99,35.98,35.98,7400.0,24.6895,24.6895,24.6827,24.6827,7400.0
2013-01-15 13:40:00,35.99,35.99,35.98,35.99,5100.0,24.6895,24.6895,24.6827,24.6895,5100.0
2013-01-15 13:45:00,35.99,35.99,35.98,35.98,22600.0,24.6895,24.6895,24.6827,24.6827,22600.0
2013-01-15 13:50:00,35.99,35.99,35.91,35.93,61800.0,24.6895,24.6895,24.6346,24.6484,61800.0
2013-01-15 13:55:00,35.93,35.93,35.84,35.87,64000.0,24.6484,24.6484,24.5866,24.6072,64000.0
2013-01-15 14:00:00,35.86,35.89,35.86,35.87,34400.0,24.6003,24.6209,24.6003,24.6072,34400.0
2013-01-15 14:05:00,35.88,35.89,35.87,35.89,18800.0,24.6141,24.6209,24.6072,24.6209,18800.0
2013-01-15 14:10:00,35.9,35.9,35.87,35.88,27000.0,24.6278,24.6278,24.6072,24.6141,27000.0
2013-01-15 14:15:00,35.88,35.89,35.88,35.89,8200.0,24.6141,24.6209,24.6141,24.6209,8200.0
2013-01-15 14:20:00,35.89,35.9,35.86,35.87,35700.0,24.6209,24.6278,24.6003,24.6072,35700.0
2013-01-15 14:25:00,35.87,35.88,35.86,35.87,76500.0,24.6072,24.6141,24.6003,24.6072,76500.0
2013-01-15 14:30:00,35.87,35.88,35.86,35.87,22900.0,24.6072,24.6141,24.6003,24.6072,22900.0
2013-01-15 14:35:00,35.88,35.88,35.87,35.88,4400.0,24.6141,24.6141,24.6072,24.6141,4400.0
2013-01-15 14:40:00,35.87,35.91,35.87,35.9,25100.0,24.6072,24.6346,24.6072,24.6278,25100.0
2013-01-15 14:45:00,35.91,35.91,35.9,35.91,19100.0,24.6346,24.6346,24.6278,24.6346,19100.0
2013-01-15 14:50:00,35.91,35.93,35.91,35.92,12000.0,24.6346,24.6484,24.6346,24.6415,12000.0
2013-01-15 14:55:00,35.93,35.93,35.92,35.93,18400.0,24.6484,24.6484,24.6415,24.6484,18400.0
2013-01-15 15:00:00,35.93,35.96,35.93,35.94,21500.0,24.6484,24.6689,24.6484,24.6552,21500.0
2013-01-15 15:05:00,35.95,35.95,35.94,35.94,11100.0,24.6621,24.6621,24.6552,24.6552,11100.0
2013-01-15 15:10:00,35.95,35.96,35.94,35.96,47000.0,24.6621,24.6689,24.6552,24.6689,47000.0
2013-01-15 15:15:00,35.96,35.98,35.94,35.98,26600.0,24.6689,24.6827,24.6552,24.6827,26600.0
2013-01-15 15:20:00,35.99,36.0,35.98,36.0,14200.0,24.6895,24.6964,24.6827,24.6964,14200.0
2013-01-15 15:25:00,36.0,36.0,35.99,36.0,28600.0,24.6964,24.6964,24.6895,24.6964,28600.0
2013-01-15 15:30:00,36.0,36.0,35.99,36.0,9300.0,24.6964,24.6964,24.6895,24.6964,9300.0
2013-01-15 15:35:00,36.0,36.0,35.99,35.99,15900.0,24.6964,24.6964,24.6895,24.6895,15900.0
2013-01-15 15:40:00,35.99,36.0,35.99,36.0,40400.0,24.6895,24.6964,24.6895,24.6964,40400.0
2013-01-15 15:45:00,35.99,36.0,35.98,35.99,16200.0,24.6895,24.6964,24.6827,24.6895,16200.0
2013-01-15 15:50:00,35.99,35.99,35.97,35.98,33500.0,24.6895,24.6895,24.6758,24.6827,33500.0
2013-01-15 15:55:00,35.99,36.0,35.98,35.99,51300.0,24.6895,24.6964,24.6827,24.6895,51300.0
2013-01-16 09:30:00,35.74,35.76,35.7,35.71,98600.0,24.518,24.5317,24.4906,24.4974,98600.0
2013-01-16 09:35:00,35.71,35.71,35.69,35.7,31400.0,24.4974,24.4974,24.4837,24.4906,31400.0
2013-01-16 09:40:00,35.7,35.71,35.68,35.7,32500.0,24.4906,24.4974,24.4769,24.4906,32500.0
2013-01-16 09:45:00,35.7,35.71,35.7,35.71,58500.0,24.4906,24.4974,24.4906,24.4974,58500.0
2013-01-16 09:50:00,35.72,35.73,35.72,35.73,10700.0,24.5043,24.5112,24.5043,24.5112,10700.0
2013-01-16 09:55:00,35.73,35.78,35.72,35.78,43800.0,24.5112,24.5455,24.5043,24.5455,43800.0
2013-01-16 10:00:00,35.77,35.81,35.77,35.81,14500.0,24.5386,24.566,24.5386,24.566,14500.0
2013-01-16 10:05:00,35.8,35.81,35.79,35.81,12700.0,24.5592,24.566,24.5523,24.566,12700.0
2013-01-16 10:10:00,35.81,35.82,35.8,35.82,26100.0,24.566,24.5729,24.5592,24.5729,26100.0
2013-01-16 10:15:00,35.82,35.83,35.81,35.81,25500.0,24.5729,24.5798,24.566,24.566,25500.0
2013-01-16 10:20:00,35.81,35.83,35.81,35.83,26600.0,24.566,24.5798,24.566,24.5798,26600.0
2013-01-16 10:25:00,35.84,35.84,35.82,35.83,44600.0,24.5866,24.5866,24.5729,24.5798,44600.0
2013-01-16 10:30:00,35.83,35.84,35.83,35.83,21100.0,24.5798,24.5866,24.5798,24.5798,21100.0
2013-01-16 10:35:00,35.83,35.84,35.82,35.82,23200.0,24.5798,24.5866,24.5729,24.5729,23200.0
2013-01-16 10:40:00,35.82,35.85,35.82,35.85,13400.0,24.5729,24.5935,24.5729,24.5935,13400.0
2013-01-16 10:45:00,35.85,35.86,35.82,35.83,46400.0,24.5935,24.6003,24.5729,24.5798,46400.0
2013-01-16 10:50:00,35.82,35.84,35.82,35.84,5800.0,24.5729,24.5866,24.5729,24.5866,5800.0
2013-01-16 10:55:00,35.84,35.84,35.8,35.8,8400.0,24.5866,24.5866,24.5592,24.5592,8400.0
2013-01-16 11:00:00,35.8,35.81,35.79,35.81,4300.0,24.5592,24.566,24.5523,24.566,4300.0
2013-01-16 11:05:00,35.81,35.83,35.8,35.82,27000.0,24.566,24.5798,24.5592,24.5729,27000.0
2013-01-16 11:10:00,35.83,35.83,35.82,35.83,32200.0,24.5798,24.5798,24.5729,24.5798,32200.0
2013-01-16 11:15:00,35.83,35.85,35.83,35.84,56000.0,24.5798,24.5935,24.5798,24.5866,56000.0
2013-01-16 11:20:00,35.84,35.86,35.84,35.84,15600.0,24.5866,24.6003,24.5866,24.5866,15600.0
2013-01-16 11:25:00,35.84,35.85,35.84,35.84,23000.0,24.5866,24.5935,24.5866,24.5866,23000.0
2013-01-16 11:30:00,35.83,35.84,35.83,35.83,4800.0,24.5798,24.5866,24.5798,24.5798,4800.0
2013-01-16 11:35:00,35.84,35.84,35.83,35.84,12500.0,24.5866,24.5866,24.5798,24.5866,12500.0
2013-01-16 11:40:00,35.83,35.84,35.83,35.84,6900.0,24.5798,24.5866,24.5798,24.5866,6900.0
2013-01-16 11:45:00,35.85,35.85,35.84,35.85,5500.0,24.5935,24.5935,24.5866,24.5935,5500.0
2013-01-16 11:50:00,35.84,35.86,35.83,35.83,19700.0,24.5866,24.6003,24.5798,24.5798,19700.0
2013-01-16 11:55:00,35.83,35.83,35.8,35.8,8000.0,24.5798,24.5798,24.5592,24.5592,8000.0
2013-01-16 12:00:00,35.81,35.82,35.8,35.82,4900.0,24.566,24.5729,24.5592,24.5729,4900.0
2013-01-16 12:05:00,35.82,35.83,35.82,35.82,41900.0,24.5729,24.5798,24.5729,24.5729,41900.0
2013-01-16 12:10:00,35.81,35.82,35.8,35.81,16800.0,24.566,24.5729,24.5592,24.566,16800.0
2013-01-16 12:15:00,35.81,35.81,35.8,35.81,4700.0,24.566,24.566,24.5592,24.566,4700.0
2013-01-16 12:20:00,35.8,35.81,35.78,35.78,23300.0,24.5592,24.566,24.5455,24.5455,23300.0
2013-01-16 12:25:00,35.79,35.79,35.78,35.79,20500.0,24.5523,24.5523,24.5455,24.5523,20500.0
2013-01-16 12:30:00,35.78,35.78,35.77,35.77,18100.0,24.5455,24.5455,24.5386,24.5386,18100.0
2013-01-16 12:35:00,35.77,35.79,35.77,35.79,4900.0,24.5386,24.5523,24.5386,24.5523,4900.0
2013-01-16 12:40:00,35.79,35.79,35.75,35.76,18400.0,24.5523,24.5523,24.5249,24.5317,18400.0
2013-01-16 12:45:00,35.76,35.77,35.76,35.76,31500.0,24.5317,24.5386,24.5317,24.5317,31500.0
2013-01-16 12:50:00,35.76,35.77,35.76,35.76,16200.0,24.5317,24.5386,24.5317,24.5317,16200.0
2013-01-16 12:55:00,35.76,35.77,35.75,35.77,105500.0,24.5317,24.5386,24.5249,24.5386,105500.0
2013-01-16 13:00:00,35.77,35.78,35.76,35.77,18300.0,24.5386,24.5455,24.5317,24.5386,18300.0
2013-01-16 13:05:00,35.77,35.78,35.77,35.77,9900.0,24.5386,24.5455,24.5386,24.5386,9900.0
2013-01-16 13:10:00,35.77,35.78,35.77,35.78,10000.0,24.5386,24.5455,24.5386,24.5455,10000.0
2013-01-16 13:15:00,35.78,35.79,35.77,35.79,66300.0,24.5455,24.5523,24.5386,24.5523,66300.0
2013-01-16 13:20:00,35.79,35.79,35.78,35.78,9400.0,24.5523,24.5523,24.5455,24.5455,9400.0
2013-01-16 13:25:00,35.77,35.79,35.77,35.79,2100.0,24.5386,24.5523,24.5386,24.5523,2100.0
2013-01-16 13:30:00,35.79,35.8,35.78,35.8,6900.0,24.5523,24.5592,24.5455,24.5592,6900.0
2013-01-16 13:35:00,35.8,35.81,35.79,35.81,12800.0,24.5592,24.566,24.5523,24.566,12800.0
2013-01-16 13:40:00,35.81,35.82,35.8,35.81,21100.0,24.566,24.5729,24.5592,24.566,21100.0
2013-01-16 13:45:00,35.81,35.82,35.8,35.82,33100.0,24.566,24.5729,24.5592,24.5729,33100.0
2013-01-16 13:50:00,35.81,35.82,35.81,35.82,6400.0,24.566,24.5729,24.566,24.5729,6400.0
2013-01-16 13:55:00,35.82,35.83,35.82,35.82,48100.0,24.5729,24.5798,24.5729,24.5729,48100.0
2013-01-16 14:00:00,35.82,35.83,35.82,35.83,10000.0,24.5729,24.5798,24.5729,24.5798,10000.0
2013-01-16 14:05:00,35.82,35.83,35.8,35.8,10900.0,24.5729,24.5798,24.5592,24.5592,10900.0
2013-01-16 14:10:00,35.81,35.82,35.8,35.82,16100.0,24.566,24.5729,24.5592,24.5729,16100.0
2013-01-16 14:15:00,35.82,35.82,35.82,35.82,13500.0,24.5729,24.5729,24.5729,24.5729,13500.0
2013-01-16 14:20:00,35.82,35.82,35.81,35.82,70200.0,24.5729,24.5729,24.566,24.5729,70200.0
2013-01-16 14:25:00,35.82,35.82,35.81,35.81,8500.0,24.5729,24.5729,24.566,24.566,8500.0
2013-01-16 14:30:00,35.82,35.83,35.81,35.82,10000.0,24.5729,24.5798,24.566,24.5729,10000.0
2013-01-16 14:35:00,35.82,35.83,35.82,35.83,22900.0,24.5729,24.5798,24.5729,24.5798,22900.0
2013-01-16 14:40:00,35.82,35.83,35.81,35.83,12200.0,24.5729,24.5798,24.566,24.5798,12200.0
2013-01-16 14:45:00,35.83,35.83,35.81,35.83,38300.0,24.5798,24.5798,24.566,24.5798,38300.0
2013-01-16 14:50:00,35.83,35.83,35.82,35.83,41700.0,24.5798,24.5798,24.5729,24.5798,41700.0
2013-01-16 14:55:00,35.84,35.84,35.82,35.83,18400.0,24.5866,24.5866,24.5729,24.5798,18400.0
2013-01-16 15:00:00,35.83,35.83,35.8,35.81,25400.0,24.5798,24.5798,24.5592,24.566,25400.0
2013-01-16 15:05:00,35.8,35.81,35.8,35.81,16100.0,24.5592,24.566,24.5592,24.566,16100.0
2013-01-16 15:10:00,35.81,35.82,35.8,35.82,39700.0,24.566,24.5729,24.5592,24.5729,39700.0
2013-01-16 15:15:00,35.81,35.82,35.8,35.8,24600.0,24.566,24.5729,24.5592,24.5592,24600.0
2013-01-16 15:20:00,35.81,35.81,35.79,35.8,61900.0,24.566,24.566,24.5523,24.5592,61900.0
2013-01-16 15:25:00,35.8,35.8,35.78,35.78,32800.0,24.5592,24.5592,24.5455,24.5455,32800.0
2013-01-16 15:30:00,35.78,35.8,35.78,35.8,26500.0,24.5455,24.5592,24.5455,24.5592,26500.0
2013-01-16 15:35:00,35.8,35.8,35.79,35.79,75100.0,24.5592,24.5592,24.5523,24.5523,75100.0
2013-01-16 15:40:00,35.8,35.81,35.79,35.8,51100.0,24.5592,24.566,24.5523,24.5592,51100.0
2013-01-16 15:45:00,35.8,35.8,35.79,35.8,19300.0,24.5592,24.5592,24.5523,24.5592,19300.0
2013-01-16 15:50:00,35.8,35.81,35.79,35.81,88000.0,24.5592,24.566,24.5523,24.566,88000.0
2013-01-16 15:55:00,35.8,35.81,35.79,35.8,76600.0,24.5592,24.566,24.5523,24.5592,76600.0
2013-01-17 09:30:00,36.05,36.05,36.02,36.04,61400.0,24.7307,24.7307,24.7101,24.7238,61400.0
2013-01-17 09:35:00,36.05,36.05,36.01,36.02,13700.0,24.7307,24.7307,24.7032,24.7101,13700.0
2013-01-17 09:40:00,36.01,36.01,35.98,35.98,16400.0,24.7032,24.7032,24.6827,24.6827,16400.0
2013-01-17 09:45:00,35.98,35.98,35.97,35.97,2700.0,24.6827,24.6827,24.6758,24.6758,2700.0
2013-01-17 09:50:00,35.98,35.98,35.97,35.98,8200.0,24.6827,24.6827,24.6758,24.6827,8200.0
2013-01-17 09:55:00,35.98,36.01,35.98,36.0,29100.0,24.6827,24.7032,24.6827,24.6964,29100.0
2013-01-17 10:00:00,35.99,36.02,35.97,35.99,166200.0,24.6895,24.7101,24.6758,24.6895,166200.0
2013-01-17 10:05:00,35.99,36.0,35.97,35.99,50500.0,24.6895,24.6964,24.6758,24.6895,50500.0
2013-01-17 10:10:00,35.99,36.01,35.99,36.01,19600.0,24.6895,24.7032,24.6895,24.7032,19600.0
2013-01-17 10:15:00,36.01,36.02,36.0,36.02,106200.0,24.7032,24.7101,24.6964,24.7101,106200.0
2013-01-17 10:20:00,36.01,36.03,36.01,36.01,15400.0,24.7032,24.717,24.7032,24.7032,15400.0
2013-01-17 10:25:00,36.01,36.02,36.01,36.02,26800.0,24.7032,24.7101,24.7032,24.7101,26800.0
2013-01-17 10:30:00,36.01,36.01,35.99,36.0,24300.0,24.7032,24.7032,24.6895,24.6964,24300.0
2013-01-17 10:35:00,36.0,36.01,36.0,36.01,5600.0,24.6964,24.7032,24.6964,24.7032,5600.0
2013-01-17 10:40:00,36.01,36.01,35.99,35.99,28600.0,24.7032,24.7032,24.6895,24.6895,28600.0
2013-01-17 10:45:00,35.98,35.99,35.98,35.99,16600.0,24.6827,24.6895,24.6827,24.6895,16600.0
2013-01-17 10:50:00,35.99,36.0,35.99,35.99,25400.0,24.6895,24.6964,24.6895,24.6895,25400.0
2013-01-17 10:55:00,35.99,36.0,35.98,35.98,25300.0,24.6895,24.6964,24.6827,24.6827,25300.0
2013-01-17 11:00:00,35.98,35.99,35.98,35.98,75100.0,24.6827,24.6895,24.6827,24.6827,75100.0
2013-01-17 11:05:00,35.97,35.98,35.96,35.98,14000.0,24.6758,24.6827,24.6689,24.6827,14000.0
2013-01-17 11:10:00,35.98,35.98,35.97,35.98,13900.0,24.6827,24.6827,24.6758,24.6827,13900.0
2013-01-17 11:15:00,35.98,35.99,35.97,35.99,18900.0,24.6827,24.6895,24.6758,24.6895,18900.0
2013-01-17 11:20:00,35.98,36.0,35.98,36.0,12900.0,24.6827,24.6964,24.6827,24.6964,12900.0
2013-01-17 11:25:00,36.0,36.01,36.0,36.01,41800.0,24.6964,24.7032,24.6964,24.7032,41800.0
2013-01-17 11:30:00,36.01,36.05,36.01,36.05,40600.0,24.7032,24.7307,24.7032,24.7307,40600.0
2013-01-17 11:35:00,36.05,36.06,36.02,36.04,31100.0,24.7307,24.7375,24.7101,24.7238,31100.0
2013-01-17 11:40:00,36.03,36.03,36.02,36.03,22700.0,24.717,24.717,24.7101,24.717,22700.0
2013-01-17 11:45:00,36.03,36.03,36.02,36.03,31900.0,24.717,24.717,24.7101,24.717,31900.0
2013-01-17 11:50:00,36.03,36.03,36.02,36.02,16600.0,24.717,24.717,24.7101,24.7101,16600.0
2013-01-17 11:55:00,36.02,36.02,36.01,36.02,11200.0,24.7101,24.7101,24.7032,24.7101,11200.0
2013-01-17 12:00:00,36.01,36.03,36.01,36.01,43100.0,24.7032,24.717,24.7032,24.7032,43100.0
2013-01-17 12:05:00,36.02,36.02,36.0,36.0,38300.0,24.7101,24.7101,24.6964,24.6964,38300.0
2013-01-17 12:10:00,36.0,36.0,35.99,36.0,12000.0,24.6964,24.6964,24.6895,24.6964,12000.0
2013-01-17 12:15:00,36.0,36.01,36.0,36.0,33300.0,24.6964,24.7032,24.6964,24.6964,33300.0
2013-01-17 12:20:00,36.0,36.02,36.0,36.01,7700.0,24.6964,24.7101,24.6964,24.7032,7700.0
2013-01-17 12:25:00,36.01,36.02,35.99,36.02,50900.0,24.7032,24.7101,24.6895,24.7101,50900.0
2013-01-17 12:30:00,36.02,36.03,36.02,36.03,21200.0,24.7101,24.717,24.7101,24.717,21200.0
2013-01-17 12:35:00,36.03,36.04,36.03,36.04,13000.0,24.717,24.7238,24.717,24.7238,13000.0
2013-01-17 12:40:00,36.04,36.04,36.03,36.04,12300.0,24.7238,24.7238,24.717,24.7238,12300.0
2013-01-17 12:45:00,36.04,36.06,36.03,36.06,6600.0,24.7238,24.7375,24.717,24.7375,6600.0
2013-01-17 12:50:00,36.06,36.07,36.06,36.06,4100.0,24.7375,24.7444,24.7375,24.7375,4100.0
2013-01-17 12:55:00,36.06,36.06,36.04,36.05,16900.0,24.7375,24.7375,24.7238,24.7307,16900.0
2013-01-17 13:00:00,36.06,36.07,36.06,36.07,13700.0,24.7375,24.7444,24.7375,24.7444,13700.0
2013-01-17 13:05:00,36.07,36.07,36.05,36.05,25300.0,24.7444,24.7444,24.7307,24.7307,25300.0
2013-01-17 13:10:00,36.06,36.06,36.05,36.06,7200.0,24.7375,24.7375,24.7307,24.7375,7200.0
2013-01-17 13:15:00,36.06,36.07,36.05,36.06,7200.0,24.7375,24.7444,24.7307,24.7375,7200.0
2013-01-17 13:20:00,36.06,36.07,36.06,36.07,5400.0,24.7375,24.7444,24.7375,24.7444,5400.0
2013-01-17 13:25:00,36.06,36.07,36.06,36.07,6200.0,24.7375,24.7444,24.7375,24.7444,6200.0
2013-01-17 13:30:00,36.07,36.08,36.06,36.06,14100.0,24.7444,24.7513,24.7375,24.7375,14100.0
2013-01-17 13:35:00,36.06,36.09,36.06,36.09,23200.0,24.7375,24.7581,24.7375,24.7581,23200.0
2013-01-17 13:40:00,36.09,36.1,36.08,36.08,51900.0,24.7581,24.765,24.7513,24.7513,51900.0
2013-01-17 13:45:00,36.09,36.1,36.08,36.1,8700.0,24.7581,24.765,24.7513,24.765,8700.0
2013-01-17 13:50:00,36.09,36.13,36.08,36.13,12800.0,24.7581,24.7856,24.7513,24.7856,12800.0
2013-01-17 13:55:00,36.14,36.15,36.14,36.15,15000.0,24.7924,24.7993,24.7924,24.7993,15000.0
2013-01-17 14:00:00,36.15,36.15,36.14,36.15,7000.0,24.7993,24.7993,24.7924,24.7993,7000.0
2013-01-17 14:05:00,36.15,36.15,36.13,36.13,28300.0,24.7993,24.7993,24.7856,24.7856,28300.0
2013-01-17 14:10:00,36.14,36.14,36.13,36.14,13600.0,24.7924,24.7924,24.7856,24.7924,13600.0
2013-01-17 14:15:00,36.15,36.15,36.13,36.14,26400.0,24.7993,24.7993,24.7856,24.7924,26400.0
2013-01-17 14:20:00,36.14,36.16,36.14,36.16,31200.0,24.7924,24.8061,24.7924,24.8061,31200.0
2013-01-17 14:25:00,36.15,36.16,36.15,36.15,11000.0,24.7993,24.8061,24.7993,24.7993,11000.0
2013-01-17 14:30:00,36.14,36.15,36.14,36.15,3100.0,24.7924,24.7993,24.7924,24.7993,3100.0
2013-01-17 14:35:00,36.15,36.15,36.14,36.15,4300.0,24.7993,24.7993,24.7924,24.7993,4300.0
2013-01-17 14:40:00,36.15,36.16,36.13,36.13,16000.0,24.7993,24.8061,24.7856,24.7856,16000.0
2013-01-17 14:45:00,36.14,36.14,36.13,36.13,51700.0,24.7924,24.7924,24.7856,24.7856,51700.0
2013-01-17 14:50:00,36.13,36.14,36.13,36.13,37200.0,24.7856,24.7924,24.7856,24.7856,37200.0
2013-01-17 14:55:00,36.13,36.14,36.12,36.14,34500.0,24.7856,24.7924,24.7787,24.7924,34500.0
2013-01-17 15:00:00,36.13,36.15,36.13,36.14,21700.0,24.7856,24.7993,24.7856,24.7924,21700.0
2013-01-17 15:05:00,36.14,36.14,36.13,36.14,10300.0,24.7924,24.7924,24.7856,24.7924,10300.0
2013-01-17 15:10:00,36.14,36.15,36.14,36.14,18300.0,24.7924,24.7993,24.7924,24.7924,18300.0
2013-01-17 15:15:00,36.15,36.15,36.13,36.13,68900.0,24.7993,24.7993,24.7856,24.7856,68900.0
2013-01-17 15:20:00,36.14,36.14,36.12,36.13,81200.0,24.7924,24.7924,24.7787,24.7856,81200.0
2013-01-17 15:25:00,36.13,36.13,36.1,36.12,71000.0,24.7856,24.7856,24.765,24.7787,71000.0
2013-01-17 15:30:00,36.11,36.13,36.11,36.13,19400.0,24.7718,24.7856,24.7718,24.7856,19400.0
2013-01-17 15:35:00,36.13,36.13,36.12,36.13,21300.0,24.7856,24.7856,24.7787,24.7856,21300.0
2013-01-17 15:40:00,36.13,36.13,36.12,36.13,35600.0,24.7856,24.7856,24.7787,24.7856,35600.0
2013-01-17 15:45:00,36.13,36.13,36.12,36.12,13500.0,24.7856,24.7856,24.7787,24.7787,13500.0
2013-01-17 15:50:00,36.12,36.12,36.09,36.09,19000.0,24.7787,24.7787,24.7581,24.7581,19000.0
2013-01-17 15:55:00,36.1,36.12,36.09,36.1,47100.0,24.765,24.7787,24.7581,24.765,47100.0
2013-01-18 09:30:00,36.08,36.09,36.05,36.09,55800.0,24.7513,24.7581,24.7307,24.7581,55800.0
2013-01-18 09:35:00,36.09,36.09,36.04,36.04,21200.0,24.7581,24.7581,24.7238,24.7238,21200.0
2013-01-18 09:40:00,36.05,36.06,36.03,36.05,15900.0,24.7307,24.7375,24.717,24.7307,15900.0
2013-01-18 09:45:00,36.05,36.07,36.04,36.06,53800.0,24.7307,24.7444,24.7238,24.7375,53800.0
2013-01-18 09:50:00,36.05,36.07,36.04,36.05,16700.0,24.7307,24.7444,24.7238,24.7307,16700.0
2013-01-18 09:55:00,36.03,36.06,36.03,36.06,20400.0,24.717,24.7375,24.717,24.7375,20400.0
2013-01-18 10:00:00,36.06,36.06,36.03,36.03,20600.0,24.7375,24.7375,24.717,24.717,20600.0
2013-01-18 10:05:00,36.02,36.04,36.01,36.04,26500.0,24.7101,24.7238,24.7032,24.7238,26500.0
2013-01-18 10:10:00,36.04,36.04,36.01,36.01,30600.0,24.7238,24.7238,24.7032,24.7032,30600.0
2013-01-18 10:15:00,36.02,36.03,36.01,36.02,29000.0,24.7101,24.717,24.7032,24.7101,29000.0
2013-01-18 10:20:00,36.02,36.02,35.99,35.99,48400.0,24.7101,24.7101,24.6895,24.6895,48400.0
2013-01-18 10:25:00,36.0,36.02,35.99,36.01,31600.0,24.6964,24.7101,24.6895,24.7032,31600.0
2013-01-18 10:30:00,36.0,36.0,35.97,35.99,40800.0,24.6964,24.6964,24.6758,24.6895,40800.0
2013-01-18 10:35:00,35.99,36.01,35.98,35.99,28500.0,24.6895,24.7032,24.6827,24.6895,28500.0
2013-01-18 10:40:00,36.0,36.0,35.98,35.98,13900.0,24.6964,24.6964,24.6827,24.6827,13900.0
2013-01-18 10:45:00,35.98,35.99,35.96,35.97,23200.0,24.6827,24.6895,24.6689,24.6758,23200.0
2013-01-18 10:50:00,35.96,35.98,35.95,35.97,14100.0,24.6689,24.6827,24.6621,24.6758,14100.0
2013-01-18 10:55:00,35.96,35.96,35.95,35.95,44200.0,24.6689,24.6689,24.6621,24.6621,44200.0
2013-01-18 11:00:00,35.95,35.95,35.92,35.92,29200.0,24.6621,24.6621,24.6415,24.6415,29200.0
2013-01-18 11:05:00,35.93,35.93,35.91,35.91,23400.0,24.6484,24.6484,24.6346,24.6346,23400.0
2013-01-18 11:10:00,35.92,35.92,35.9,35.9,27200.0,24.6415,24.6415,24.6278,24.6278,27200.0
2013-01-18 11:15:00,35.9,35.94,35.9,35.94,11000.0,24.6278,24.6552,24.6278,24.6552,11000.0
2013-01-18 11:20:00,35.94,35.96,35.93,35.96,16200.0,24.6552,24.6689,24.6484,24.6689,16200.0
2013-01-18 11:25:00,35.96,35.96,35.94,35.95,19700.0,24.6689,24.6689,24.6552,24.6621,19700.0
2013-01-18 11:30:00,35.95,35.96,35.94,35.94,46700.0,24.6621,24.6689,24.6552,24.6552,46700.0
2013-01-18 11:35:00,35.94,35.96,35.93,35.96,58700.0,24.6552,24.6689,24.6484,24.6689,58700.0
2013-01-18 11:40:00,35.96,35.97,35.96,35.97,40100.0,24.6689,24.6758,24.6689,24.6758,40100.0
2013-01-18 11:45:00,35.97,35.97,35.95,35.96,13400.0,24.6758,24.6758,24.6621,24.6689,13400.0
2013-01-18 11:50:00,35.96,35.98,35.96,35.98,13300.0,24.6689,24.6827,24.6689,24.6827,13300.0
2013-01-18 11:55:00,35.98,35.98,35.97,35.98,53500.0,24.6827,24.6827,24.6758,24.6827,53500.0
2013-01-18 12:00:00,35.98,35.99,35.97,35.99,36200.0,24.6827,24.6895,24.6758,24.6895,36200.0
2013-01-18 12:05:00,35.98,35.99,35.98,35.99,7800.0,24.6827,24.6895,24.6827,24.6895,7800.0
2013-01-18 12:10:00,35.99,36.0,35.99,35.99,64600.0,24.6895,24.6964,24.6895,24.6895,64600.0
2013-01-18 12:15:00,36.0,36.0,35.98,35.98,52000.0,24.6964,24.6964,24.6827,24.6827,52000.0
2013-01-18 12:20:00,35.99,35.99,35.98,35.98,19900.0,24.6895,24.6895,24.6827,24.6827,19900.0
2013-01-18 12:25:00,35.99,36.0,35.98,36.0,19300.0,24.6895,24.6964,24.6827,24.6964,19300.0
2013-01-18 12:30:00,35.99,36.0,35.98,35.99,60200.0,24.6895,24.6964,24.6827,24.6895,60200.0
2013-01-18 12:35:00,35.98,36.0,35.98,35.99,39300.0,24.6827,24.6964,24.6827,24.6895,39300.0
2013-01-18 12:40:00,35.99,35.99,35.98,35.99,19900.0,24.6895,24.6895,24.6827,24.6895,19900.0
2013-01-18 12:45:00,35.99,36.0,35.98,36.0,25000.0,24.6895,24.6964,24.6827,24.6964,25000.0
2013-01-18 12:50:00,36.0,36.03,35.99,36.02,36900.0,24.6964,24.717,24.6895,24.7101,36900.0
2013-01-18 12:55:00,36.02,36.02,36.01,36.02,10700.0,24.7101,24.7101,24.7032,24.7101,10700.0
2013-01-18 13:00:00,36.02,36.04,36.02,36.04,13200.0,24.7101,24.7238,24.7101,24.7238,13200.0
2013-01-18 13:05:00,36.04,36.04,36.03,36.03,19400.0,24.7238,24.7238,24.717,24.717,19400.0
2013-01-18 13:10:00,36.04,36.05,36.04,36.05,10800.0,24.7238,24.7307,24.7238,24.7307,10800.0
2013-01-18 13:15:00,36.05,36.07,36.05,36.07,16600.0,24.7307,24.7444,24.7307,24.7444,16600.0
2013-01-18 13:20:00,36.07,36.07,36.05,36.06,17700.0,24.7444,24.7444,24.7307,24.7375,17700.0
2013-01-18 13:25:00,36.05,36.06,36.04,36.04,21500.0,24.7307,24.7375,24.7238,24.7238,21500.0
2013-01-18 13:30:00,36.04,36.04,36.03,36.04,5900.0,24.7238,24.7238,24.717,24.7238,5900.0
2013-01-18 13:35:00,36.05,36.05,36.04,36.05,8000.0,24.7307,24.7307,24.7238,24.7307,8000.0
2013-01-18 13:40:00,36.06,36.06,36.05,36.06,6300.0,24.7375,24.7375,24.7307,24.7375,6300.0
2013-01-18 13:45:00,36.06,36.07,36.06,36.07,7100.0,24.7375,24.7444,24.7375,24.7444,7100.0
2013-01-18 13:50:00,36.07,36.07,36.06,36.07,19800.0,24.7444,24.7444,24.7375,24.7444,19800.0
2013-01-18 13:55:00,36.06,36.07,36.05,36.06,24300.0,24.7375,24.7444,24.7307,24.7375,24300.0
2013-01-18 14:00:00,36.06,36.06,36.05,36.06,10700.0,24.7375,24.7375,24.7307,24.7375,10700.0
2013-01-18 14:05:00,36.06,36.07,36.05,36.07,9900.0,24.7375,24.7444,24.7307,24.7444,9900.0
2013-01-18 14:10:00,36.07,36.07,36.06,36.07,12300.0,24.7444,24.7444,24.7375,24.7444,12300.0
2013-01-18 14:15:00,36.07,36.07,36.06,36.07,14900.0,24.7444,24.7444,24.7375,24.7444,14900.0
2013-01-18 14:20:00,36.07,36.07,36.06,36.07,13400.0,24.7444,24.7444,24.7375,24.7444,13400.0
2013-01-18 14:25:00,36.07,36.07,36.06,36.07,17200.0,24.7444,24.7444,24.7375,24.7444,17200.0
2013-01-18 14:30:00,36.07,36.07,36.05,36.06,41600.0,24.7444,24.7444,24.7307,24.7375,41600.0
2013-01-18 14:35:00,36.06,36.07,36.06,36.07,10900.0,24.7375,24.7444,24.7375,24.7444,10900.0
2013-01-18 14:40:00,36.07,36.08,36.07,36.08,26700.0,24.7444,24.7513,24.7444,24.7513,26700.0
2013-01-18 14:45:00,36.08,36.08,36.07,36.07,47200.0,24.7513,24.7513,24.7444,24.7444,47200.0
2013-01-18 14:50:00,36.07,36.07,36.05,36.06,65000.0,24.7444,24.7444,24.7307,24.7375,65000.0
2013-01-18 14:55:00,36.05,36.06,36.03,36.03,105400.0,24.7307,24.7375,24.717,24.717,105400.0
2013-01-18 15:00:00,36.04,36.05,36.03,36.05,11000.0,24.7238,24.7307,24.717,24.7307,11000.0
2013-01-18 15:05:00,36.04,36.05,36.04,36.05,52200.0,24.7238,24.7307,24.7238,24.7307,52200.0
2013-01-18 15:10:00,36.05,36.06,36.04,36.06,55400.0,24.7307,24.7375,24.7238,24.7375,55400.0
2013-01-18 15:15:00,36.06,36.06,36.04,36.06,43300.0,24.7375,24.7375,24.7238,24.7375,43300.0
2013-01-18 15:20:00,36.06,36.07,36.05,36.07,11200.0,24.7375,24.7444,24.7307,24.7444,11200.0
2013-01-18 15:25:00,36.06,36.07,36.05,36.06,42600.0,24.7375,24.7444,24.7307,24.7375,42600.0
2013-01-18 15:30:00,36.06,36.08,36.05,36.08,10300.0,24.7375,24.7513,24.7307,24.7513,10300.0
2013-01-18 15:35:00,36.08,36.09,36.07,36.08,61100.0,24.7513,24.7581,24.7444,24.7513,61100.0
2013-01-18 15:40:00,36.07,36.08,36.06,36.08,40300.0,24.7444,24.7513,24.7375,24.7513,40300.0
2013-01-18 15:45:00,36.08,36.09,36.07,36.08,51700.0,24.7513,24.7581,24.7444,24.7513,51700.0
2013-01-18 15:50:00,36.09,36.09,36.08,36.09,12400.0,24.7581,24.7581,24.7513,24.7581,12400.0
2013-01-18 15:55:00,36.09,36.1,36.08,36.09,91500.0,24.7581,24.765,24.7513,24.7581,91500.0
2013-01-22 09:30:00,35.99,35.99,35.97,35.98,178700.0,24.6895,24.6895,24.6758,24.6827,178700.0
2013-01-22 09:35:00,35.98,36.01,35.98,35.98,48700.0,24.6827,24.7032,24.6827,24.6827,48700.0
2013-01-22 09:40:00,35.98,35.98,35.95,35.96,45800.0,24.6827,24.6827,24.6621,24.6689,45800.0
2013-01-22 09:45:00,35.96,35.98,35.96,35.96,53400.0,24.6689,24.6827,24.6689,24.6689,53400.0
2013-01-22 09:50:00,35.97,36.0,35.95,36.0,18200.0,24.6758,24.6964,24.6621,24.6964,18200.0
2013-01-22 09:55:00,36.0,36.01,35.99,35.99,52100.0,24.6964,24.7032,24.6895,24.6895,52100.0
2013-01-22 10:00:00,35.98,35.98,35.93,35.94,30800.0,24.6827,24.6827,24.6484,24.6552,30800.0
2013-01-22 10:05:00,35.93,35.96,35.93,35.95,19700.0,24.6484,24.6689,24.6484,24.6621,19700.0
2013-01-22 10:10:00,35.95,35.96,35.91,35.93,24200.0,24.6621,24.6689,24.6346,24.6484,24200.0
2013-01-22 10:15:00,35.92,35.92,35.9,35.91,42800.0,24.6415,24.6415,24.6278,24.6346,42800.0
2013-01-22 10:20:00,35.91,35.92,35.9,35.91,48900.0,24.6346,24.6415,24.6278,24.6346,48900.0
2013-01-22 10:25:00,35.91,35.92,35.88,35.88,120700.0,24.6346,24.6415,24.6141,24.6141,120700.0
2013-01-22 10:30:00,35.88,35.88,35.87,35.88,29300.0,24.6141,24.6141,24.6072,24.6141,29300.0
2013-01-22 10:35:00,35.88,35.89,35.88,35.89,6300.0,24.6141,24.6209,24.6141,24.6209,6300.0
2013-01-22 10:40:00,35.89,35.91,35.89,35.91,8700.0,24.6209,24.6346,24.6209,24.6346,8700.0
2013-01-22 10:45:00,35.91,35.91,35.9,35.91,19600.0,24.6346,24.6346,24.6278,24.6346,19600.0
2013-01-22 10:50:00,35.91,35.93,35.9,35.93,8600.0,24.6346,24.6484,24.6278,24.6484,8600.0
2013-01-22 10:55:00,35.93,35.93,35.91,35.92,48700.0,24.6484,24.6484,24.6346,24.6415,48700.0
2013-01-22 11:00:00,35.93,35.93,35.9,35.9,39300.0,24.6484,24.6484,24.6278,24.6278,39300.0
2013-01-22 11:05:00,35.89,35.9,35.89,35.9,44500.0,24.6209,24.6278,24.6209,24.6278,44500.0
2013-01-22 11:10:00,35.9,35.93,35.9,35.93,10200.0,24.6278,24.6484,24.6278,24.6484,10200.0
2013-01-22 11:15:00,35.93,35.95,35.92,35.95,23000.0,24.6484,24.6621,24.6415,24.6621,23000.0
2013-01-22 11:20:00,35.95,35.97,35.94,35.94,54800.0,24.6621,24.6758,24.6552,24.6552,54800.0
2013-01-22 11:25:00,35.94,35.96,35.94,35.95,26000.0,24.6552,24.6689,24.6552,24.6621,26000.0
2013-01-22 11:30:00,35.95,35.95,35.91,35.93,7900.0,24.6621,24.6621,24.6346,24.6484,7900.0
2013-01-22 11:35:00,35.93,35.93,35.91,35.92,6500.0,24.6484,24.6484,24.6346,24.6415,6500.0
2013-01-22 11:40:00,35.92,35.93,35.92,35.93,21300.0,24.6415,24.6484,24.6415,24.6484,21300.0
2013-01-22 11:45:00,35.94,35.94,35.93,35.94,12800.0,24.6552,24.6552,24.6484,24.6552,12800.0
2013-01-22 11:50:00,35.94,35.96,35.93,35.96,13900.0,24.6552,24.6689,24.6484,24.6689,13900.0
2013-01-22 11:55:00,35.97,36.0,35.97,35.99,30900.0,24.6758,24.6964,24.6758,24.6895,30900.0
2013-01-22 12:00:00,35.99,36.0,35.99,35.99,5900.0,24.6895,24.6964,24.6895,24.6895,5900.0
2013-01-22 12:05:00,35.99,36.0,35.98,36.0,15200.0,24.6895,24.6964,24.6827,24.6964,15200.0
2013-01-22 12:10:00,36.0,36.0,35.98,36.0,14600.0,24.6964,24.6964,24.6827,24.6964,14600.0
2013-01-22 12:15:00,36.0,36.01,36.0,36.01,9300.0,24.6964,24.7032,24.6964,24.7032,9300.0
2013-01-22 12:20:00,36.01,36.01,35.99,35.99,19000.0,24.7032,24.7032,24.6895,24.6895,19000.0
2013-01-22 12:25:00,36.0,36.0,35.99,35.99,21800.0,24.6964,24.6964,24.6895,24.6895,21800.0
2013-01-22 12:30:00,35.99,36.0,35.98,36.0,4600.0,24.6895,24.6964,24.6827,24.6964,4600.0
2013-01-22 12:35:00,36.0,36.01,35.99,36.01,19100.0,24.6964,24.7032,24.6895,24.7032,19100.0
2013-01-22 12:40:00,36.01,36.02,36.0,36.02,10900.0,24.7032,24.7101,24.6964,24.7101,10900.0
2013-01-22 12:45:00,36.01,36.02,35.99,35.99,10300.0,24.7032,24.7101,24.6895,24.6895,10300.0
2013-01-22 12:50:00,36.0,36.01,35.99,36.0,18900.0,24.6964,24.7032,24.6895,24.6964,18900.0
2013-01-22 12:55:00,35.99,36.0,35.98,35.98,11900.0,24.6895,24.6964,24.6827,24.6827,11900.0
2013-01-22 13:00:00,35.98,35.99,35.98,35.99,24000.0,24.6827,24.6895,24.6827,24.6895,24000.0
2013-01-22 13:05:00,35.99,36.0,35.98,35.99,25900.0,24.6895,24.6964,24.6827,24.6895,25900.0
2013-01-22 13:10:00,35.99,36.0,35.99,36.0,6400.0,24.6895,24.6964,24.6895,24.6964,6400.0
2013-01-22 13:15:00,36.0,36.03,35.99,36.03,114900.0,24.6964,24.717,24.6895,24.717,114900.0
2013-01-22 13:20:00,36.03,36.04,36.01,36.02,20700.0,24.717,24.7238,24.7032,24.7101,20700.0
2013-01-22 13:25:00,36.02,36.03,36.01,36.02,10600.0,24.7101,24.717,24.7032,24.7101,10600.0
2013-01-22 13:30:00,36.02,36.03,36.01,36.01,16000.0,24.7101,24.717,24.7032,24.7032,16000.0
2013-01-22 13:35:00,36.01,36.02,36.01,36.02,10600.0,24.7032,24.7101,24.7032,24.7101,10600.0
2013-01-22 13:40:00,36.02,36.03,36.01,36.02,23600.0,24.7101,24.717,24.7032,24.7101,23600.0
2013-01-22 13:45:00,36.03,36.03,36.02,36.03,5700.0,24.717,24.717,24.7101,24.717,5700.0
2013-01-22 13:50:00,36.02,36.03,36.02,36.03,12800.0,24.7101,24.717,24.7101,24.717,12800.0
2013-01-22 13:55:00,36.03,36.03,36.02,36.02,34300.0,24.717,24.717,24.7101,24.7101,34300.0
2013-01-22 14:00:00,36.02,36.03,36.02,36.03,29600.0,24.7101,24.717,24.7101,24.717,29600.0
2013-01-22 14:05:00,36.03,36.04,36.02,36.04,13700.0,24.717,24.7238,24.7101,24.7238,13700.0
2013-01-22 14:10:00,36.04,36.05,36.03,36.05,19800.0,24.7238,24.7307,24.717,24.7307,19800.0
2013-01-22 14:15:00,36.05,36.05,36.04,36.05,71600.0,24.7307,24.7307,24.7238,24.7307,71600.0
2013-01-22 14:20:00,36.05,36.05,36.03,36.03,15900.0,24.7307,24.7307,24.717,24.717,15900.0
2013-01-22 14:25:00,36.04,36.05,36.03,36.05,10500.0,24.7238,24.7307,24.717,24.7307,10500.0
2013-01-22 14:30:00,36.04,36.06,36.04,36.05,24000.0,24.7238,24.7375,24.7238,24.7307,24000.0
2013-01-22 14:35:00,36.06,36.07,36.05,36.06,18500.0,24.7375,24.7444,24.7307,24.7375,18500.0
2013-01-22 14:40:00,36.05,36.07,36.05,36.07,76500.0,24.7307,24.7444,24.7307,24.7444,76500.0
2013-01-22 14:45:00,36.06,36.06,36.05,36.05,35700.0,24.7375,24.7375,24.7307,24.7307,35700.0
2013-01-22 14:50:00,36.06,36.07,36.05,36.07,15000.0,24.7375,24.7444,24.7307,24.7444,15000.0
2013-01-22 14:55:00,36.06,36.07,36.05,36.06,16500.0,24.7375,24.7444,24.7307,24.7375,16500.0
2013-01-22 15:00:00,36.07,36.07,36.05,36.06,11900.0,24.7444,24.7444,24.7307,24.7375,11900.0
2013-01-22 15:05:00,36.05,36.07,36.05,36.06,63900.0,24.7307,24.7444,24.7307,24.7375,63900.0
2013-01-22 15:10:00,36.06,36.06,36.03,36.04,71800.0,24.7375,24.7375,24.717,24.7238,71800.0
2013-01-22 15:15:00,36.04,36.04,36.03,36.04,17200.0,24.7238,24.7238,24.717,24.7238,17200.0
2013-01-22 15:20:00,36.04,36.04,36.03,36.04,43800.0,24.7238,24.7238,24.717,24.7238,43800.0
2013-01-22 15:25:00,36.04,36.05,36.03,36.05,25000.0,24.7238,24.7307,24.717,24.7307,25000.0
2013-01-22 15:30:00,36.05,36.06,36.04,36.05,220300.0,24.7307,24.7375,24.7238,24.7307,220300.0
2013-01-22 15:35:00,36.06,36.06,36.03,36.06,82400.0,24.7375,24.7375,24.717,24.7375,82400.0
2013-01-22 15:40:00,36.06,36.07,36.05,36.06,59000.0,24.7375,24.7444,24.7307,24.7375,59000.0
2013-01-22 15:45:00,36.06,36.06,36.04,36.05,18000.0,24.7375,24.7375,24.7238,24.7307,18000.0
2013-01-22 15:50:00,36.05,36.06,36.04,36.06,12600.0,24.7307,24.7375,24.7238,24.7375,12600.0
2013-01-22 15:55:00,36.05,36.09,36.05,36.09,71600.0,24.7307,24.7581,24.7307,24.7581,71600.0
2013-01-23 09:30:00,35.95,36.02,35.95,36.01,88100.0,24.6621,24.7101,24.6621,24.7032,88100.0
2013-01-23 09:35:00,36.0,36.02,35.99,36.0,144200.0,24.6964,24.7101,24.6895,24.6964,144200.0
2013-01-23 09:40:00,36.0,36.02,36.0,36.02,25000.0,24.6964,24.7101,24.6964,24.7101,25000.0
2013-01-23 09:45:00,36.02,36.02,36.0,36.0,10000.0,24.7101,24.7101,24.6964,24.6964,10000.0
2013-01-23 09:50:00,36.0,36.02,36.0,36.02,7600.0,24.6964,24.7101,24.6964,24.7101,7600.0
2013-01-23 09:55:00,36.01,36.03,36.01,36.03,9200.0,24.7032,24.717,24.7032,24.717,9200.0
2013-01-23 10:00:00,36.02,36.02,36.0,36.01,3700.0,24.7101,24.7101,24.6964,24.7032,3700.0
2013-01-23 10:05:00,36.03,36.04,36.01,36.02,56400.0,24.717,24.7238,24.7032,24.7101,56400.0
2013-01-23 10:10:00,36.03,36.07,36.02,36.07,98900.0,24.717,24.7444,24.7101,24.7444,98900.0
2013-01-23 10:15:00,36.07,36.07,36.04,36.04,56500.0,24.7444,24.7444,24.7238,24.7238,56500.0
2013-01-23 10:20:00,36.04,36.04,36.0,36.0,37200.0,24.7238,24.7238,24.6964,24.6964,37200.0
2013-01-23 10:25:00,36.01,36.01,35.99,35.99,29800.0,24.7032,24.7032,24.6895,24.6895,29800.0
2013-01-23 10:30:00,35.98,35.98,35.94,35.95,49000.0,24.6827,24.6827,24.6552,24.6621,49000.0
2013-01-23 10:35:00,35.94,35.95,35.93,35.94,8000.0,24.6552,24.6621,24.6484,24.6552,8000.0
2013-01-23 10:40:00,35.94,35.94,35.91,35.91,11300.0,24.6552,24.6552,24.6346,24.6346,11300.0
2013-01-23 10:45:00,35.91,35.95,35.91,35.94,17400.0,24.6346,24.6621,24.6346,24.6552,17400.0
2013-01-23 10:50:00,35.94,35.96,35.94,35.95,30800.0,24.6552,24.6689,24.6552,24.6621,30800.0
2013-01-23 10:55:00,35.94,35.95,35.93,35.94,16100.0,24.6552,24.6621,24.6484,24.6552,16100.0
2013-01-23 11:00:00,35.93,35.95,35.92,35.95,18400.0,24.6484,24.6621,24.6415,24.6621,18400.0
2013-01-23 11:05:00,35.94,35.95,35.94,35.95,25200.0,24.6552,24.6621,24.6552,24.6621,25200.0
2013-01-23 11:10:00,35.95,35.96,35.94,35.95,39700.0,24.6621,24.6689,24.6552,24.6621,39700.0
2013-01-23 11:15:00,35.94,35.97,35.94,35.95,267000.0,24.6552,24.6758,24.6552,24.6621,267000.0
2013-01-23 11:20:00,35.96,35.96,35.95,35.95,159800.0,24.6689,24.6689,24.6621,24.6621,159800.0
2013-01-23 11:25:00,35.95,35.96,35.94,35.96,189100.0,24.6621,24.6689,24.6552,24.6689,189100.0
2013-01-23 11:30:00,35.95,35.96,35.94,35.95,379800.0,24.6621,24.6689,24.6552,24.6621,379800.0
2013-01-23 11:35:00,35.95,35.97,35.95,35.96,88000.0,24.6621,24.6758,24.6621,24.6689,88000.0
2013-01-23 11:40:00,35.97,35.97,35.96,35.96,9500.0,24.6758,24.6758,24.6689,24.6689,9500.0
2013-01-23 11:45:00,35.96,36.0,35.96,35.99,10400.0,24.6689,24.6964,24.6689,24.6895,10400.0
2013-01-23 11:50:00,35.99,36.0,35.98,35.99,74300.0,24.6895,24.6964,24.6827,24.6895,74300.0
2013-01-23 11:55:00,35.98,35.99,35.98,35.99,16800.0,24.6827,24.6895,24.6827,24.6895,16800.0
2013-01-23 12:00:00,35.99,36.01,35.99,36.0,12200.0,24.6895,24.7032,24.6895,24.6964,12200.0
2013-01-23 12:05:00,36.0,36.01,36.0,36.01,6600.0,24.6964,24.7032,24.6964,24.7032,6600.0
2013-01-23 12:10:00,36.01,36.01,36.01,36.01,1900.0,24.7032,24.7032,24.7032,24.7032,1900.0
2013-01-23 12:15:00,36.0,36.01,35.98,35.99,10700.0,24.6964,24.7032,24.6827,24.6895,10700.0
2013-01-23 12:20:00,35.99,35.99,35.98,35.98,7000.0,24.6895,24.6895,24.6827,24.6827,7000.0
2013-01-23 12:25:00,35.98,35.99,35.98,35.99,7800.0,24.6827,24.6895,24.6827,24.6895,7800.0
2013-01-23 12:30:00,35.99,35.99,35.98,35.99,24800.0,24.6895,24.6895,24.6827,24.6895,24800.0
2013-01-23 12:35:00,35.98,35.99,35.98,35.98,29800.0,24.6827,24.6895,24.6827,24.6827,29800.0
2013-01-23 12:40:00,35.98,35.98,35.97,35.98,11100.0,24.6827,24.6827,24.6758,24.6827,11100.0
2013-01-23 12:45:00,35.98,35.98,35.97,35.98,6500.0,24.6827,24.6827,24.6758,24.6827,6500.0
2013-01-23 12:50:00,35.98,35.98,35.97,35.98,35500.0,24.6827,24.6827,24.6758,24.6827,35500.0
2013-01-23 12:55:00,35.98,36.0,35.97,36.0,19700.0,24.6827,24.6964,24.6758,24.6964,19700.0
2013-01-23 13:00:00,36.0,36.0,35.99,36.0,6800.0,24.6964,24.6964,24.6895,24.6964,6800.0
2013-01-23 13:05:00,35.99,36.01,35.99,36.01,10700.0,24.6895,24.7032,24.6895,24.7032,10700.0
2013-01-23 13:10:00,36.01,36.01,35.99,36.01,9200.0,24.7032,24.7032,24.6895,24.7032,9200.0
2013-01-23 13:15:00,36.01,36.01,36.0,36.01,9800.0,24.7032,24.7032,24.6964,24.7032,9800.0
2013-01-23 13:20:00,36.0,36.01,36.0,36.01,4300.0,24.6964,24.7032,24.6964,24.7032,4300.0
2013-01-23 13:25:00,36.01,36.01,36.0,36.01,5200.0,24.7032,24.7032,24.6964,24.7032,5200.0
2013-01-23 13:30:00,36.01,36.03,36.0,36.03,29000.0,24.7032,24.717,24.6964,24.717,29000.0
2013-01-23 13:35:00,36.03,36.03,36.02,36.03,3300.0,24.717,24.717,24.7101,24.717,3300.0
2013-01-23 13:40:00,36.03,36.03,36.02,36.02,4000.0,24.717,24.717,24.7101,24.7101,4000.0
2013-01-23 13:45:00,36.02,36.03,36.01,36.01,40600.0,24.7101,24.717,24.7032,24.7032,40600.0
2013-01-23 13:50:00,36.01,36.01,36.0,36.01,26300.0,24.7032,24.7032,24.6964,24.7032,26300.0
2013-01-23 13:55:00,36.0,36.02,36.0,36.02,21900.0,24.6964,24.7101,24.6964,24.7101,21900.0
2013-01-23 14:00:00,36.02,36.03,36.01,36.01,59800.0,24.7101,24.717,24.7032,24.7032,59800.0
2013-01-23 14:05:00,36.02,36.03,36.0,36.01,32700.0,24.7101,24.717,24.6964,24.7032,32700.0
2013-01-23 14:10:00,36.01,36.01,36.0,36.01,14000.0,24.7032,24.7032,24.6964,24.7032,14000.0
2013-01-23 14:15:00,36.01,36.01,36.0,36.01,25700.0,24.7032,24.7032,24.6964,24.7032,25700.0
2013-01-23 14:20:00,36.0,36.01,36.0,36.01,6400.0,24.6964,24.7032,24.6964,24.7032,6400.0
2013-01-23 14:25:00,36.01,36.01,36.0,36.01,34200.0,24.7032,24.7032,24.6964,24.7032,34200.0
2013-01-23 14:30:00,36.01,36.02,36.01,36.02,7100.0,24.7032,24.7101,24.7032,24.7101,7100.0
2013-01-23 14:35:00,36.02,36.03,36.02,36.03,13600.0,24.7101,24.717,24.7101,24.717,13600.0
2013-01-23 14:40:00,36.03,36.04,36.02,36.04,14800.0,24.717,24.7238,24.7101,24.7238,14800.0
2013-01-23 14:45:00,36.04,36.04,36.03,36.04,11200.0,24.7238,24.7238,24.717,24.7238,11200.0
2013-01-23 14:50:00,36.04,36.05,36.03,36.04,64700.0,24.7238,24.7307,24.717,24.7238,64700.0
2013-01-23 14:55:00,36.04,36.05,36.04,36.05,5700.0,24.7238,24.7307,24.7238,24.7307,5700.0
2013-01-23 15:00:00,36.05,36.05,36.04,36.05,13600.0,24.7307,24.7307,24.7238,24.7307,13600.0
2013-01-23 15:05:00,36.05,36.06,36.05,36.06,3000.0,24.7307,24.7375,24.7307,24.7375,3000.0
2013-01-23 15:10:00,36.05,36.06,36.04,36.05,26600.0,24.7307,24.7375,24.7238,24.7307,26600.0
2013-01-23 15:15:00,36.05,36.05,36.03,36.03,51000.0,24.7307,24.7307,24.717,24.717,51000.0
2013-01-23 15:20:00,36.04,36.04,36.03,36.03,4700.0,24.7238,24.7238,24.717,24.717,4700.0
2013-01-23 15:25:00,36.03,36.04,36.02,36.04,3200.0,24.717,24.7238,24.7101,24.7238,3200.0
2013-01-23 15:30:00,36.03,36.04,36.02,36.03,12600.0,24.717,24.7238,24.7101,24.717,12600.0
2013-01-23 15:35:00,36.03,36.04,36.02,36.04,26300.0,24.717,24.7238,24.7101,24.7238,26300.0
2013-01-23 15:40:00,36.04,36.04,36.01,36.02,161900.0,24.7238,24.7238,24.7032,24.7101,161900.0
2013-01-23 15:45:00,36.01,36.02,36.01,36.02,17200.0,24.7032,24.7101,24.7032,24.7101,17200.0
2013-01-23 15:50:00,36.03,36.03,36.01,36.02,43700.0,24.717,24.717,24.7032,24.7101,43700.0
2013-01-23 15:55:00,36.02,36.04,36.02,36.04,61100.0,24.7101,24.7238,24.7101,24.7238,61100.0
2013-01-24 09:30:00,36.12,36.16,36.09,36.16,73000.0,24.7787,24.8061,24.7581,24.8061,73000.0
2013-01-24 09:35:00,36.16,36.17,36.12,36.14,51800.0,24.8061,24.813,24.7787,24.7924,51800.0
2013-01-24 09:40:00,36.15,36.17,36.14,36.16,38600.0,24.7993,24.813,24.7924,24.8061,38600.0
2013-01-24 09:45:00,36.16,36.16,36.15,36.15,4200.0,24.8061,24.8061,24.7993,24.7993,4200.0
2013-01-24 09:50:00,36.16,36.18,36.15,36.16,15200.0,24.8061,24.8199,24.7993,24.8061,15200.0
2013-01-24 09:55:00,36.16,36.17,36.16,36.17,8300.0,24.8061,24.813,24.8061,24.813,8300.0
2013-01-24 10:00:00,36.16,36.2,36.16,36.2,46200.0,24.8061,24.8336,24.8061,24.8336,46200.0
2013-01-24 10:05:00,36.22,36.28,36.22,36.27,25600.0,24.8473,24.8885,24.8473,24.8816,25600.0
2013-01-24 10:10:00,36.27,36.27,36.23,36.24,26800.0,24.8816,24.8816,24.8542,24.861,26800.0
2013-01-24 10:15:00,36.23,36.24,36.23,36.24,7600.0,24.8542,24.861,24.8542,24.861,7600.0
2013-01-24 10:20:00,36.25,36.25,36.22,36.23,27600.0,24.8679,24.8679,24.8473,24.8542,27600.0
2013-01-24 10:25:00,36.23,36.25,36.23,36.25,54600.0,24.8542,24.8679,24.8542,24.8679,54600.0
2013-01-24 10:30:00,36.24,36.25,36.24,36.24,15900.0,24.861,24.8679,24.861,24.861,15900.0
2013-01-24 10:35:00,36.24,36.26,36.23,36.26,32400.0,24.861,24.8747,24.8542,24.8747,32400.0
2013-01-24 10:40:00,36.25,36.27,36.25,36.26,5900.0,24.8679,24.8816,24.8679,24.8747,5900.0
2013-01-24 10:45:00,36.27,36.29,36.26,36.28,19100.0,24.8816,24.8953,24.8747,24.8885,19100.0
2013-01-24 10:50:00,36.28,36.29,36.28,36.29,12400.0,24.8885,24.8953,24.8885,24.8953,12400.0
2013-01-24 10:55:00,36.3,36.3,36.27,36.27,30500.0,24.9022,24.9022,24.8816,24.8816,30500.0
2013-01-24 11:00:00,36.27,36.3,36.27,36.3,13100.0,24.8816,24.9022,24.8816,24.9022,13100.0
2013-01-24 11:05:00,36.29,36.3,36.28,36.29,101700.0,24.8953,24.9022,24.8885,24.8953,101700.0
2013-01-24 11:10:00,36.29,36.3,36.28,36.3,8000.0,24.8953,24.9022,24.8885,24.9022,8000.0
2013-01-24 11:15:00,36.3,36.3,36.28,36.28,24600.0,24.9022,24.9022,24.8885,24.8885,24600.0
2013-01-24 11:20:00,36.28,36.3,36.27,36.29,64100.0,24.8885,24.9022,24.8816,24.8953,64100.0
2013-01-24 11:25:00,36.29,36.3,36.29,36.29,47900.0,24.8953,24.9022,24.8953,24.8953,47900.0
2013-01-24 11:30:00,36.29,36.3,36.28,36.28,23000.0,24.8953,24.9022,24.8885,24.8885,23000.0
2013-01-24 11:35:00,36.28,36.29,36.27,36.28,17800.0,24.8885,24.8953,24.8816,24.8885,17800.0
2013-01-24 11:40:00,36.28,36.29,36.27,36.28,55000.0,24.8885,24.8953,24.8816,24.8885,55000.0
2013-01-24 11:45:00,36.28,36.28,36.26,36.26,25500.0,24.8885,24.8885,24.8747,24.8747,25500.0
2013-01-24 11:50:00,36.27,36.28,36.26,36.26,16600.0,24.8816,24.8885,24.8747,24.8747,16600.0
2013-01-24 11:55:00,36.26,36.28,36.26,36.28,16600.0,24.8747,24.8885,24.8747,24.8885,16600.0
2013-01-24 12:00:00,36.27,36.28,36.26,36.26,16100.0,24.8816,24.8885,24.8747,24.8747,16100.0
2013-01-24 12:05:00,36.26,36.26,36.25,36.25,12300.0,24.8747,24.8747,24.8679,24.8679,12300.0
2013-01-24 12:10:00,36.25,36.26,36.25,36.25,12400.0,24.8679,24.8747,24.8679,24.8679,12400.0
2013-01-24 12:15:00,36.25,36.26,36.24,36.24,11000.0,24.8679,24.8747,24.861,24.861,11000.0
2013-01-24 12:20:00,36.24,36.25,36.24,36.24,1800.0,24.861,24.8679,24.861,24.861,1800.0
2013-01-24 12:25:00,36.24,36.25,36.24,36.25,14600.0,24.861,24.8679,24.861,24.8679,14600.0
2013-01-24 12:30:00,36.25,36.25,36.23,36.24,11200.0,24.8679,24.8679,24.8542,24.861,11200.0
2013-01-24 12:35:00,36.23,36.23,36.2,36.2,19800.0,24.8542,24.8542,24.8336,24.8336,19800.0
2013-01-24 12:40:00,36.19,36.2,36.19,36.2,6000.0,24.8267,24.8336,24.8267,24.8336,6000.0
2013-01-24 12:45:00,36.2,36.21,36.19,36.21,15600.0,24.8336,24.8404,24.8267,24.8404,15600.0
2013-01-24 12:50:00,36.2,36.21,36.19,36.2,19100.0,24.8336,24.8404,24.8267,24.8336,19100.0
2013-01-24 12:55:00,36.2,36.2,36.18,36.19,32100.0,24.8336,24.8336,24.8199,24.8267,32100.0
2013-01-24 13:00:00,36.19,36.19,36.17,36.17,34600.0,24.8267,24.8267,24.813,24.813,34600.0
2013-01-24 13:05:00,36.17,36.19,36.17,36.18,11100.0,24.813,24.8267,24.813,24.8199,11100.0
2013-01-24 13:10:00,36.19,36.19,36.18,36.18,28300.0,24.8267,24.8267,24.8199,24.8199,28300.0
2013-01-24 13:15:00,36.18,36.19,36.18,36.19,21400.0,24.8199,24.8267,24.8199,24.8267,21400.0
2013-01-24 13:20:00,36.19,36.2,36.18,36.2,18300.0,24.8267,24.8336,24.8199,24.8336,18300.0
2013-01-24 13:25:00,36.2,36.2,36.19,36.2,8200.0,24.8336,24.8336,24.8267,24.8336,8200.0
2013-01-24 13:30:00,36.2,36.2,36.18,36.18,22200.0,24.8336,24.8336,24.8199,24.8199,22200.0
2013-01-24 13:35:00,36.19,36.19,36.18,36.19,11000.0,24.8267,24.8267,24.8199,24.8267,11000.0
2013-01-24 13:40:00,36.18,36.18,36.17,36.17,10800.0,24.8199,24.8199,24.813,24.813,10800.0
2013-01-24 13:45:00,36.16,36.16,36.13,36.13,14000.0,24.8061,24.8061,24.7856,24.7856,14000.0
2013-01-24 13:50:00,36.14,36.17,36.11,36.17,239000.0,24.7924,24.813,24.7718,24.813,239000.0
2013-01-24 13:55:00,36.17,36.17,36.16,36.16,19900.0,24.813,24.813,24.8061,24.8061,19900.0
2013-01-24 14:00:00,36.16,36.17,36.14,36.15,22700.0,24.8061,24.813,24.7924,24.7993,22700.0
2013-01-24 14:05:00,36.15,36.18,36.15,36.17,42800.0,24.7993,24.8199,24.7993,24.813,42800.0
2013-01-24 14:10:00,36.17,36.18,36.15,36.16,191600.0,24.813,24.8199,24.7993,24.8061,191600.0
2013-01-24 14:15:00,36.17,36.17,36.15,36.16,52400.0,24.813,24.813,24.7993,24.8061,52400.0
2013-01-24 14:20:00,36.16,36.16,36.14,36.15,48100.0,24.8061,24.8061,24.7924,24.7993,48100.0
2013-01-24 14:25:00,36.15,36.16,36.15,36.15,35800.0,24.7993,24.8061,24.7993,24.7993,35800.0
2013-01-24 14:30:00,36.16,36.19,36.16,36.19,12200.0,24.8061,24.8267,24.8061,24.8267,12200.0
2013-01-24 14:35:00,36.19,36.2,36.14,36.19,158200.0,24.8267,24.8336,24.7924,24.8267,158200.0
2013-01-24 14:40:00,36.18,36.2,36.18,36.2,27300.0,24.8199,24.8336,24.8199,24.8336,27300.0
2013-01-24 14:45:00,36.2,36.21,36.19,36.19,15100.0,24.8336,24.8404,24.8267,24.8267,15100.0
2013-01-24 14:50:00,36.2,36.21,36.2,36.21,33000.0,24.8336,24.8404,24.8336,24.8404,33000.0
2013-01-24 14:55:00,36.2,36.21,36.2,36.21,17100.0,24.8336,24.8404,24.8336,24.8404,17100.0
2013-01-24 15:00:00,36.2,36.21,36.19,36.21,71600.0,24.8336,24.8404,24.8267,24.8404,71600.0
2013-01-24 15:05:00,36.21,36.22,36.2,36.21,5400.0,24.8404,24.8473,24.8336,24.8404,5400.0
2013-01-24 15:10:00,36.22,36.23,36.21,36.22,131300.0,24.8473,24.8542,24.8404,24.8473,131300.0
2013-01-24 15:15:00,36.22,36.23,36.21,36.21,69200.0,24.8473,24.8542,24.8404,24.8404,69200.0
2013-01-24 15:20:00,36.22,36.22,36.2,36.21,80300.0,24.8473,24.8473,24.8336,24.8404,80300.0
2013-01-24 15:25:00,36.21,36.21,36.2,36.21,32500.0,24.8404,24.8404,24.8336,24.8404,32500.0
2013-01-24 15:30:00,36.21,36.24,36.21,36.24,69900.0,24.8404,24.861,24.8404,24.861,69900.0
2013-01-24 15:35:00,36.24,36.25,36.23,36.24,94300.0,24.861,24.8679,24.8542,24.861,94300.0
2013-01-24 15:40:00,36.25,36.26,36.24,36.26,84300.0,24.8679,24.8747,24.861,24.8747,84300.0
2013-01-24 15:45:00,36.26,36.26,36.23,36.23,92600.0,24.8747,24.8747,24.8542,24.8542,92600.0
2013-01-24 15:50:00,36.23,36.23,36.21,36.22,57400.0,24.8542,24.8542,24.8404,24.8473,57400.0
2013-01-24 15:55:00,36.21,36.24,36.2,36.22,156100.0,24.8404,24.861,24.8336,24.8473,156100.0
2013-01-25 09:30:00,36.56,36.56,36.52,36.53,143300.0,25.0805,25.0805,25.0531,25.06,143300.0
2013-01-25 09:35:00,36.54,36.56,36.54,36.54,45300.0,25.0668,25.0805,25.0668,25.0668,45300.0
2013-01-25 09:40:00,36.54,36.57,36.54,36.56,11500.0,25.0668,25.0874,25.0668,25.0805,11500.0
2013-01-25 09:45:00,36.56,36.56,36.55,36.56,18100.0,25.0805,25.0805,25.0737,25.0805,18100.0
2013-01-25 09:50:00,36.57,36.59,36.56,36.57,79500.0,25.0874,25.1011,25.0805,25.0874,79500.0
2013-01-25 09:55:00,36.58,36.6,36.56,36.58,50900.0,25.0943,25.108,25.0805,25.0943,50900.0
2013-01-25 10:00:00,36.57,36.57,36.51,36.54,48400.0,25.0874,25.0874,25.0462,25.0668,48400.0
2013-01-25 10:05:00,36.54,36.54,36.52,36.52,40200.0,25.0668,25.0668,25.0531,25.0531,40200.0
2013-01-25 10:10:00,36.53,36.54,36.52,36.53,26100.0,25.06,25.0668,25.0531,25.06,26100.0
2013-01-25 10:15:00,36.51,36.54,36.51,36.53,32800.0,25.0462,25.0668,25.0462,25.06,32800.0
2013-01-25 10:20:00,36.52,36.53,36.49,36.49,24400.0,25.0531,25.06,25.0325,25.0325,24400.0
2013-01-25 10:25:00,36.49,36.5,36.44,36.45,27500.0,25.0325,25.0394,24.9982,25.0051,27500.0
2013-01-25 10:30:00,36.44,36.47,36.44,36.45,31800.0,24.9982,25.0188,24.9982,25.0051,31800.0
2013-01-25 10:35:00,36.45,36.46,36.43,36.44,32700.0,25.0051,25.0119,24.9914,24.9982,32700.0
2013-01-25 10:40:00,36.44,36.46,36.43,36.45,37500.0,24.9982,25.0119,24.9914,25.0051,37500.0
2013-01-25 10:45:00,36.45,36.45,36.42,36.44,36900.0,25.0051,25.0051,24.9845,24.9982,36900.0
2013-01-25 10:50:00,36.45,36.47,36.44,36.47,51200.0,25.0051,25.0188,24.9982,25.0188,51200.0
2013-01-25 10:55:00,36.46,36.48,36.46,36.48,19300.0,25.0119,25.0257,25.0119,25.0257,19300.0
2013-01-25 11:00:00,36.48,36.49,36.45,36.48,22100.0,25.0257,25.0325,25.0051,25.0257,22100.0
2013-01-25 11:05:00,36.47,36.48,36.46,36.47,33400.0,25.0188,25.0257,25.0119,25.0188,33400.0
2013-01-25 11:10:00,36.46,36.47,36.46,36.47,60300.0,25.0119,25.0188,25.0119,25.0188,60300.0
2013-01-25 11:15:00,36.47,36.48,36.45,36.45,17800.0,25.0188,25.0257,25.0051,25.0051,17800.0
2013-01-25 11:20:00,36.46,36.46,36.45,36.46,6600.0,25.0119,25.0119,25.0051,25.0119,6600.0
2013-01-25 11:25:00,36.45,36.47,36.44,36.46,23200.0,25.0051,25.0188,24.9982,25.0119,23200.0
2013-01-25 11:30:00,36.46,36.5,36.46,36.5,12400.0,25.0119,25.0394,25.0119,25.0394,12400.0
2013-01-25 11:35:00,36.5,36.51,36.49,36.5,11300.0,25.0394,25.0462,25.0325,25.0394,11300.0
2013-01-25 11:40:00,36.5,36.52,36.5,36.51,32100.0,25.0394,25.0531,25.0394,25.0462,32100.0
2013-01-25 11:45:00,36.51,36.51,36.5,36.5,15300.0,25.0462,25.0462,25.0394,25.0394,15300.0
2013-01-25 11:50:00,36.51,36.51,36.48,36.48,29700.0,25.0462,25.0462,25.0257,25.0257,29700.0
2013-01-25 11:55:00,36.48,36.49,36.47,36.48,47700.0,25.0257,25.0325,25.0188,25.0257,47700.0
2013-01-25 12:00:00,36.48,36.5,36.48,36.5,6800.0,25.0257,25.0394,25.0257,25.0394,6800.0
2013-01-25 12:05:00,36.5,36.53,36.49,36.52,42200.0,25.0394,25.06,25.0325,25.0531,42200.0
2013-01-25 12:10:00,36.51,36.52,36.51,36.52,11700.0,25.0462,25.0531,25.0462,25.0531,11700.0
2013-01-25 12:15:00,36.53,36.53,36.51,36.53,10500.0,25.06,25.06,25.0462,25.06,10500.0
2013-01-25 12:20:00,36.53,36.53,36.52,36.52,6400.0,25.06,25.06,25.0531,25.0531,6400.0
2013-01-25 12:25:00,36.53,36.53,36.51,36.51,32500.0,25.06,25.06,25.0462,25.0462,32500.0
2013-01-25 12:30:00,36.5,36.51,36.49,36.5,8400.0,25.0394,25.0462,25.0325,25.0394,8400.0
2013-01-25 12:35:00,36.5,36.5,36.49,36.5,21800.0,25.0394,25.0394,25.0325,25.0394,21800.0
2013-01-25 12:40:00,36.5,36.51,36.5,36.5,10600.0,25.0394,25.0462,25.0394,25.0394,10600.0
2013-01-25 12:45:00,36.51,36.51,36.5,36.5,4000.0,25.0462,25.0462,25.0394,25.0394,4000.0
2013-01-25 12:50:00,36.51,36.51,36.5,36.51,9700.0,25.0462,25.0462,25.0394,25.0462,9700.0
2013-01-25 12:55:00,36.51,36.51,36.49,36.49,17900.0,25.0462,25.0462,25.0325,25.0325,17900.0
2013-01-25 13:00:00,36.49,36.51,36.49,36.5,37600.0,25.0325,25.0462,25.0325,25.0394,37600.0
2013-01-25 13:05:00,36.5,36.5,36.5,36.5,7400.0,25.0394,25.0394,25.0394,25.0394,7400.0
2013-01-25 13:10:00,36.5,36.52,36.5,36.51,24300.0,25.0394,25.0531,25.0394,25.0462,24300.0
2013-01-25 13:15:00,36.51,36.52,36.5,36.51,8100.0,25.0462,25.0531,25.0394,25.0462,8100.0
2013-01-25 13:20:00,36.51,36.52,36.51,36.52,7300.0,25.0462,25.0531,25.0462,25.0531,7300.0
2013-01-25 13:25:00,36.52,36.52,36.51,36.52,5600.0,25.0531,25.0531,25.0462,25.0531,5600.0
2013-01-25 13:30:00,36.52,36.52,36.51,36.52,3900.0,25.0531,25.0531,25.0462,25.0531,3900.0
2013-01-25 13:35:00,36.51,36.53,36.51,36.51,39800.0,25.0462,25.06,25.0462,25.0462,39800.0
2013-01-25 13:40:00,36.52,36.55,36.51,36.54,10800.0,25.0531,25.0737,25.0462,25.0668,10800.0
2013-01-25 13:45:00,36.55,36.55,36.53,36.54,16600.0,25.0737,25.0737,25.06,25.0668,16600.0
2013-01-25 13:50:00,36.54,36.54,36.53,36.54,4700.0,25.0668,25.0668,25.06,25.0668,4700.0
2013-01-25 13:55:00,36.53,36.54,36.52,36.52,49600.0,25.06,25.0668,25.0531,25.0531,49600.0
2013-01-25 14:00:00,36.53,36.54,36.52,36.54,12700.0,25.06,25.0668,25.0531,25.0668,12700.0
2013-01-25 14:05:00,36.54,36.56,36.53,36.56,33000.0,25.0668,25.0805,25.06,25.0805,33000.0
2013-01-25 14:10:00,36.56,36.56,36.55,36.56,29400.0,25.0805,25.0805,25.0737,25.0805,29400.0
2013-01-25 14:15:00,36.56,36.56,36.54,36.54,28300.0,25.0805,25.0805,25.0668,25.0668,28300.0
2013-01-25 14:20:00,36.55,36.55,36.54,36.55,11400.0,25.0737,25.0737,25.0668,25.0737,11400.0
2013-01-25 14:25:00,36.55,36.56,36.55,36.56,34700.0,25.0737,25.0805,25.0737,25.0805,34700.0
2013-01-25 14:30:00,36.55,36.57,36.55,36.57,14600.0,25.0737,25.0874,25.0737,25.0874,14600.0
2013-01-25 14:35:00,36.57,36.58,36.56,36.56,81400.0,25.0874,25.0943,25.0805,25.0805,81400.0
2013-01-25 14:40:00,36.56,36.57,36.56,36.57,29700.0,25.0805,25.0874,25.0805,25.0874,29700.0
2013-01-25 14:45:00,36.57,36.58,36.56,36.57,65300.0,25.0874,25.0943,25.0805,25.0874,65300.0
2013-01-25 14:50:00,36.57,36.58,36.56,36.57,88300.0,25.0874,25.0943,25.0805,25.0874,88300.0
2013-01-25 14:55:00,36.56,36.56,36.55,36.55,15500.0,25.0805,25.0805,25.0737,25.0737,15500.0
2013-01-25 15:00:00,36.56,36.57,36.55,36.56,50700.0,25.0805,25.0874,25.0737,25.0805,50700.0
2013-01-25 15:05:00,36.55,36.55,36.54,36.55,18600.0,25.0737,25.0737,25.0668,25.0737,18600.0
2013-01-25 15:10:00,36.55,36.56,36.55,36.55,9100.0,25.0737,25.0805,25.0737,25.0737,9100.0
2013-01-25 15:15:00,36.56,36.57,36.55,36.56,56900.0,25.0805,25.0874,25.0737,25.0805,56900.0
2013-01-25 15:20:00,36.55,36.56,36.55,36.55,8400.0,25.0737,25.0805,25.0737,25.0737,8400.0
2013-01-25 15:25:00,36.56,36.57,36.55,36.56,43400.0,25.0805,25.0874,25.0737,25.0805,43400.0
2013-01-25 15:30:00,36.55,36.58,36.55,36.57,16000.0,25.0737,25.0943,25.0737,25.0874,16000.0
2013-01-25 15:35:00,36.57,36.58,36.56,36.58,37900.0,25.0874,25.0943,25.0805,25.0943,37900.0
2013-01-25 15:40:00,36.57,36.58,36.56,36.56,31200.0,25.0874,25.0943,25.0805,25.0805,31200.0
2013-01-25 15:45:00,36.57,36.58,36.55,36.57,71000.0,25.0874,25.0943,25.0737,25.0874,71000.0
2013-01-25 15:50:00,36.56,36.59,36.56,36.59,17400.0,25.0805,25.1011,25.0805,25.1011,17400.0
2013-01-25 15:55:00,36.59,36.61,36.58,36.6,76700.0,25.1011,25.1148,25.0943,25.108,76700.0
2013-01-28 09:30:00,36.53,36.53,36.44,36.45,75700.0,25.06,25.06,24.9982,25.0051,75700.0
2013-01-28 09:35:00,36.45,36.45,36.42,36.44,40800.0,25.0051,25.0051,24.9845,24.9982,40800.0
2013-01-28 09:40:00,36.43,36.45,36.43,36.44,33000.0,24.9914,25.0051,24.9914,24.9982,33000.0
2013-01-28 09:45:00,36.45,36.45,36.43,36.45,38600.0,25.0051,25.0051,24.9914,25.0051,38600.0
2013-01-28 09:50:00,36.45,36.46,36.4,36.41,48700.0,25.0051,25.0119,24.9708,24.9776,48700.0
2013-01-28 09:55:00,36.4,36.41,36.4,36.41,11100.0,24.9708,24.9776,24.9708,24.9776,11100.0
2013-01-28 10:00:00,36.4,36.41,36.38,36.39,49600.0,24.9708,24.9776,24.9571,24.9639,49600.0
2013-01-28 10:05:00,36.39,36.4,36.35,36.35,33900.0,24.9639,24.9708,24.9365,24.9365,33900.0
2013-01-28 10:10:00,36.35,36.37,36.35,36.35,19100.0,24.9365,24.9502,24.9365,24.9365,19100.0
2013-01-28 10:15:00,36.34,36.35,36.33,36.35,25900.0,24.9296,24.9365,24.9228,24.9365,25900.0
2013-01-28 10:20:00,36.35,36.39,36.35,36.39,26700.0,24.9365,24.9639,24.9365,24.9639,26700.0
2013-01-28 10:25:00,36.39,36.4,36.38,36.4,26600.0,24.9639,24.9708,24.9571,24.9708,26600.0
2013-01-28 10:30:00,36.4,36.4,36.38,36.39,153000.0,24.9708,24.9708,24.9571,24.9639,153000.0
2013-01-28 10:35:00,36.39,36.4,36.37,36.37,43800.0,24.9639,24.9708,24.9502,24.9502,43800.0
2013-01-28 10:40:00,36.37,36.4,36.36,36.39,24400.0,24.9502,24.9708,24.9433,24.9639,24400.0
2013-01-28 10:45:00,36.39,36.42,36.39,36.41,16200.0,24.9639,24.9845,24.9639,24.9776,16200.0
2013-01-28 10:50:00,36.4,36.4,36.39,36.4,15300.0,24.9708,24.9708,24.9639,24.9708,15300.0
2013-01-28 10:55:00,36.4,36.41,36.39,36.4,23400.0,24.9708,24.9776,24.9639,24.9708,23400.0
2013-01-28 11:00:00,36.41,36.42,36.4,36.41,41800.0,24.9776,24.9845,24.9708,24.9776,41800.0
2013-01-28 11:05:00,36.41,36.41,36.4,36.4,19100.0,24.9776,24.9776,24.9708,24.9708,19100.0
2013-01-28 11:10:00,36.39,36.4,36.39,36.39,3600.0,24.9639,24.9708,24.9639,24.9639,3600.0
2013-01-28 11:15:00,36.39,36.39,36.36,36.38,19800.0,24.9639,24.9639,24.9433,24.9571,19800.0
2013-01-28 11:20:00,36.38,36.39,36.36,36.37,29300.0,24.9571,24.9639,24.9433,24.9502,29300.0
2013-01-28 11:25:00,36.37,36.39,36.36,36.39,12000.0,24.9502,24.9639,24.9433,24.9639,12000.0
2013-01-28 11:30:00,36.4,36.43,36.4,36.4,57600.0,24.9708,24.9914,24.9708,24.9708,57600.0
2013-01-28 11:35:00,36.4,36.4,36.38,36.4,11500.0,24.9708,24.9708,24.9571,24.9708,11500.0
2013-01-28 11:40:00,36.39,36.4,36.39,36.4,2600.0,24.9639,24.9708,24.9639,24.9708,2600.0
2013-01-28 11:45:00,36.4,36.41,36.4,36.41,5400.0,24.9708,24.9776,24.9708,24.9776,5400.0
2013-01-28 11:50:00,36.41,36.42,36.4,36.41,14400.0,24.9776,24.9845,24.9708,24.9776,14400.0
2013-01-28 11:55:00,36.4,36.41,36.39,36.41,10300.0,24.9708,24.9776,24.9639,24.9776,10300.0
2013-01-28 12:00:00,36.41,36.41,36.39,36.39,12100.0,24.9776,24.9776,24.9639,24.9639,12100.0
2013-01-28 12:05:00,36.39,36.4,36.38,36.4,16800.0,24.9639,24.9708,24.9571,24.9708,16800.0
2013-01-28 12:10:00,36.4,36.4,36.38,36.38,3300.0,24.9708,24.9708,24.9571,24.9571,3300.0
2013-01-28 12:15:00,36.38,36.39,36.38,36.39,11400.0,24.9571,24.9639,24.9571,24.9639,11400.0
2013-01-28 12:20:00,36.39,36.39,36.37,36.37,17100.0,24.9639,24.9639,24.9502,24.9502,17100.0
2013-01-28 12:25:00,36.38,36.39,36.37,36.39,15200.0,24.9571,24.9639,24.9502,24.9639,15200.0
2013-01-28 12:30:00,36.39,36.39,36.37,36.38,7300.0,24.9639,24.9639,24.9502,24.9571,7300.0
2013-01-28 12:35:00,36.38,36.39,36.38,36.39,63500.0,24.9571,24.9639,24.9571,24.9639,63500.0
2013-01-28 12:40:00,36.39,36.39,36.38,36.39,5000.0,24.9639,24.9639,24.9571,24.9639,5000.0
2013-01-28 12:45:00,36.38,36.4,36.38,36.39,6500.0,24.9571,24.9708,24.9571,24.9639,6500.0
2013-01-28 12:50:00,36.39,36.39,36.38,36.39,9100.0,24.9639,24.9639,24.9571,24.9639,9100.0
2013-01-28 12:55:00,36.39,36.39,36.38,36.39,20700.0,24.9639,24.9639,24.9571,24.9639,20700.0
2013-01-28 13:00:00,36.38,36.39,36.37,36.38,5200.0,24.9571,24.9639,24.9502,24.9571,5200.0
2013-01-28 13:05:00,36.37,36.39,36.37,36.38,30900.0,24.9502,24.9639,24.9502,24.9571,30900.0
2013-01-28 13:10:00,36.38,36.39,36.38,36.39,1700.0,24.9571,24.9639,24.9571,24.9639,1700.0
2013-01-28 13:15:00,36.39,36.39,36.37,36.37,10700.0,24.9639,24.9639,24.9502,24.9502,10700.0
2013-01-28 13:20:00,36.38,36.38,36.36,36.37,46500.0,24.9571,24.9571,24.9433,24.9502,46500.0
2013-01-28 13:25:00,36.37,36.38,36.37,36.37,19100.0,24.9502,24.9571,24.9502,24.9502,19100.0
2013-01-28 13:30:00,36.37,36.38,36.36,36.38,10000.0,24.9502,24.9571,24.9433,24.9571,10000.0
2013-01-28 13:35:00,36.38,36.39,36.38,36.39,8100.0,24.9571,24.9639,24.9571,24.9639,8100.0
2013-01-28 13:40:00,36.39,36.39,36.38,36.38,3100.0,24.9639,24.9639,24.9571,24.9571,3100.0
2013-01-28 13:45:00,36.39,36.39,36.38,36.38,15300.0,24.9639,24.9639,24.9571,24.9571,15300.0
2013-01-28 13:50:00,36.38,36.39,36.38,36.39,10900.0,24.9571,24.9639,24.9571,24.9639,10900.0
2013-01-28 13:55:00,36.39,36.4,36.38,36.4,14300.0,24.9639,24.9708,24.9571,24.9708,14300.0
2013-01-28 14:00:00,36.39,36.4,36.39,36.4,6800.0,24.9639,24.9708,24.9639,24.9708,6800.0
2013-01-28 14:05:00,36.4,36.41,36.39,36.41,38600.0,24.9708,24.9776,24.9639,24.9776,38600.0
2013-01-28 14:10:00,36.41,36.41,36.4,36.41,15000.0,24.9776,24.9776,24.9708,24.9776,15000.0
2013-01-28 14:15:00,36.41,36.42,36.41,36.42,11000.0,24.9776,24.9845,24.9776,24.9845,11000.0
2013-01-28 14:20:00,36.42,36.42,36.4,36.41,27100.0,24.9845,24.9845,24.9708,24.9776,27100.0
2013-01-28 14:25:00,36.4,36.42,36.4,36.42,11000.0,24.9708,24.9845,24.9708,24.9845,11000.0
2013-01-28 14:30:00,36.41,36.42,36.41,36.42,26200.0,24.9776,24.9845,24.9776,24.9845,26200.0
2013-01-28 14:35:00,36.42,36.42,36.41,36.42,21800.0,24.9845,24.9845,24.9776,24.9845,21800.0
2013-01-28 14:40:00,36.41,36.42,36.4,36.41,51600.0,24.9776,24.9845,24.9708,24.9776,51600.0
2013-01-28 14:45:00,36.42,36.43,36.41,36.42,152100.0,24.9845,24.9914,24.9776,24.9845,152100.0
2013-01-28 14:50:00,36.43,36.43,36.42,36.43,65500.0,24.9914,24.9914,24.9845,24.9914,65500.0
2013-01-28 14:55:00,36.43,36.43,36.42,36.43,26400.0,24.9914,24.9914,24.9845,24.9914,26400.0
2013-01-28 15:00:00,36.43,36.43,36.42,36.43,21400.0,24.9914,24.9914,24.9845,24.9914,21400.0
2013-01-28 15:05:00,36.42,36.44,36.42,36.43,22700.0,24.9845,24.9982,24.9845,24.9914,22700.0
2013-01-28 15:10:00,36.42,36.43,36.42,36.43,9600.0,24.9845,24.9914,24.9845,24.9914,9600.0
2013-01-28 15:15:00,36.42,36.44,36.42,36.43,20400.0,24.9845,24.9982,24.9845,24.9914,20400.0
2013-01-28 15:20:00,36.42,36.42,36.4,36.4,126100.0,24.9845,24.9845,24.9708,24.9708,126100.0
2013-01-28 15:25:00,36.41,36.42,36.4,36.42,9300.0,24.9776,24.9845,24.9708,24.9845,9300.0
2013-01-28 15:30:00,36.41,36.43,36.41,36.43,25800.0,24.9776,24.9914,24.9776,24.9914,25800.0
2013-01-28 15:35:00,36.43,36.43,36.41,36.42,18000.0,24.9914,24.9914,24.9776,24.9845,18000.0
2013-01-28 15:40:00,36.41,36.42,36.41,36.41,11000.0,24.9776,24.9845,24.9776,24.9776,11000.0
2013-01-28 15:45:00,36.42,36.44,36.42,36.44,56400.0,24.9845,24.9982,24.9845,24.9982,56400.0
2013-01-28 15:50:00,36.44,36.44,36.43,36.43,77300.0,24.9982,24.9982,24.9914,24.9914,77300.0
2013-01-28 15:55:00,36.43,36.43,36.4,36.4,215600.0,24.9914,24.9914,24.9708,24.9708,215600.0
2013-01-29 09:30:00,36.53,36.56,36.51,36.55,53700.0,25.06,25.0805,25.0462,25.0737,53700.0
2013-01-29 09:35:00,36.55,36.57,36.54,36.54,34800.0,25.0737,25.0874,25.0668,25.0668,34800.0
2013-01-29 09:40:00,36.54,36.55,36.53,36.54,26400.0,25.0668,25.0737,25.06,25.0668,26400.0
2013-01-29 09:45:00,36.55,36.57,36.55,36.56,26500.0,25.0737,25.0874,25.0737,25.0805,26500.0
2013-01-29 09:50:00,36.57,36.61,36.57,36.61,14900.0,25.0874,25.1148,25.0874,25.1148,14900.0
2013-01-29 09:55:00,36.61,36.61,36.58,36.58,25700.0,25.1148,25.1148,25.0943,25.0943,25700.0
2013-01-29 10:00:00,36.58,36.61,36.56,36.56,145300.0,25.0943,25.1148,25.0805,25.0805,145300.0
2013-01-29 10:05:00,36.56,36.56,36.52,36.53,36900.0,25.0805,25.0805,25.0531,25.06,36900.0
2013-01-29 10:10:00,36.54,36.59,36.54,36.58,30200.0,25.0668,25.1011,25.0668,25.0943,30200.0
2013-01-29 10:15:00,36.58,36.6,36.58,36.59,9300.0,25.0943,25.108,25.0943,25.1011,9300.0
2013-01-29 10:20:00,36.6,36.62,36.6,36.61,40200.0,25.108,25.1217,25.108,25.1148,40200.0
2013-01-29 10:25:00,36.62,36.63,36.58,36.59,105400.0,25.1217,25.1286,25.0943,25.1011,105400.0
2013-01-29 10:30:00,36.59,36.61,36.58,36.59,81700.0,25.1011,25.1148,25.0943,25.1011,81700.0
2013-01-29 10:35:00,36.6,36.6,36.57,36.59,57800.0,25.108,25.108,25.0874,25.1011,57800.0
2013-01-29 10:40:00,36.59,36.61,36.58,36.6,65300.0,25.1011,25.1148,25.0943,25.108,65300.0
2013-01-29 10:45:00,36.61,36.61,36.59,36.6,18700.0,25.1148,25.1148,25.1011,25.108,18700.0
2013-01-29 10:50:00,36.6,36.63,36.6,36.63,62100.0,25.108,25.1286,25.108,25.1286,62100.0
2013-01-29 10:55:00,36.62,36.64,36.61,36.61,32900.0,25.1217,25.1354,25.1148,25.1148,32900.0
2013-01-29 11:00:00,36.6,36.61,36.59,36.61,69200.0,25.108,25.1148,25.1011,25.1148,69200.0
2013-01-29 11:05:00,36.61,36.63,36.6,36.62,34600.0,25.1148,25.1286,25.108,25.1217,34600.0
2013-01-29 11:10:00,36.62,36.62,36.59,36.59,28400.0,25.1217,25.1217,25.1011,25.1011,28400.0
2013-01-29 11:15:00,36.6,36.63,36.6,36.62,13900.0,25.108,25.1286,25.108,25.1217,13900.0
2013-01-29 11:20:00,36.63,36.66,36.63,36.65,19900.0,25.1286,25.1491,25.1286,25.1423,19900.0
2013-01-29 11:25:00,36.66,36.67,36.65,36.66,60400.0,25.1491,25.156,25.1423,25.1491,60400.0
2013-01-29 11:30:00,36.66,36.66,36.63,36.63,183900.0,25.1491,25.1491,25.1286,25.1286,183900.0
2013-01-29 11:35:00,36.64,36.64,36.63,36.64,80000.0,25.1354,25.1354,25.1286,25.1354,80000.0
2013-01-29 11:40:00,36.63,36.64,36.62,36.63,24300.0,25.1286,25.1354,25.1217,25.1286,24300.0
2013-01-29 11:45:00,36.63,36.64,36.63,36.63,15300.0,25.1286,25.1354,25.1286,25.1286,15300.0
2013-01-29 11:50:00,36.64,36.65,36.64,36.64,14600.0,25.1354,25.1423,25.1354,25.1354,14600.0
2013-01-29 11:55:00,36.65,36.65,36.63,36.65,49100.0,25.1423,25.1423,25.1286,25.1423,49100.0
2013-01-29 12:00:00,36.64,36.65,36.63,36.64,33100.0,25.1354,25.1423,25.1286,25.1354,33100.0
2013-01-29 12:05:00,36.64,36.65,36.63,36.64,68700.0,25.1354,25.1423,25.1286,25.1354,68700.0
2013-01-29 12:10:00,36.64,36.65,36.64,36.64,19600.0,25.1354,25.1423,25.1354,25.1354,19600.0
2013-01-29 12:15:00,36.63,36.64,36.62,36.64,83200.0,25.1286,25.1354,25.1217,25.1354,83200.0
2013-01-29 12:20:00,36.64,36.64,36.62,36.63,23400.0,25.1354,25.1354,25.1217,25.1286,23400.0
2013-01-29 12:25:00,36.63,36.63,36.61,36.62,39300.0,25.1286,25.1286,25.1148,25.1217,39300.0
2013-01-29 12:30:00,36.61,36.63,36.61,36.63,7200.0,25.1148,25.1286,25.1148,25.1286,7200.0
2013-01-29 12:35:00,36.63,36.63,36.62,36.63,25600.0,25.1286,25.1286,25.1217,25.1286,25600.0
2013-01-29 12:40:00,36.63,36.64,36.63,36.64,13000.0,25.1286,25.1354,25.1286,25.1354,13000.0
2013-01-29 12:45:00,36.64,36.65,36.64,36.65,59500.0,25.1354,25.1423,25.1354,25.1423,59500.0
2013-01-29 12:50:00,36.65,36.66,36.64,36.64,99600.0,25.1423,25.1491,25.1354,25.1354,99600.0
2013-01-29 12:55:00,36.65,36.65,36.64,36.65,12900.0,25.1423,25.1423,25.1354,25.1423,12900.0
2013-01-29 13:00:00,36.65,36.66,36.65,36.66,19300.0,25.1423,25.1491,25.1423,25.1491,19300.0
2013-01-29 13:05:00,36.66,36.67,36.65,36.65,37100.0,25.1491,25.156,25.1423,25.1423,37100.0
2013-01-29 13:10:00,36.66,36.66,36.65,36.66,40600.0,25.1491,25.1491,25.1423,25.1491,40600.0
2013-01-29 13:15:00,36.66,36.67,36.66,36.66,42600.0,25.1491,25.156,25.1491,25.1491,42600.0
2013-01-29 13:20:00,36.65,36.66,36.65,36.66,21200.0,25.1423,25.1491,25.1423,25.1491,21200.0
2013-01-29 13:25:00,36.66,36.66,36.65,36.66,33800.0,25.1491,25.1491,25.1423,25.1491,33800.0
2013-01-29 13:30:00,36.66,36.67,36.65,36.67,88000.0,25.1491,25.156,25.1423,25.156,88000.0
2013-01-29 13:35:00,36.67,36.68,36.65,36.68,98500.0,25.156,25.1629,25.1423,25.1629,98500.0
2013-01-29 13:40:00,36.68,36.68,36.66,36.66,85200.0,25.1629,25.1629,25.1491,25.1491,85200.0
2013-01-29 13:45:00,36.67,36.67,36.65,36.66,36800.0,25.156,25.156,25.1423,25.1491,36800.0
2013-01-29 13:50:00,36.66,36.67,36.65,36.67,44000.0,25.1491,25.156,25.1423,25.156,44000.0
2013-01-29 13:55:00,36.67,36.67,36.66,36.67,24400.0,25.156,25.156,25.1491,25.156,24400.0
2013-01-29 14:00:00,36.67,36.68,36.66,36.67,134700.0,25.156,25.1629,25.1491,25.156,134700.0
2013-01-29 14:05:00,36.67,36.68,36.67,36.68,55200.0,25.156,25.1629,25.156,25.1629,55200.0
2013-01-29 14:10:00,36.68,36.68,36.67,36.67,61400.0,25.1629,25.1629,25.156,25.156,61400.0
2013-01-29 14:15:00,36.66,36.68,36.66,36.66,20800.0,25.1491,25.1629,25.1491,25.1491,20800.0
2013-01-29 14:20:00,36.67,36.7,36.67,36.69,50600.0,25.156,25.1766,25.156,25.1697,50600.0
2013-01-29 14:25:00,36.69,36.69,36.66,36.66,54000.0,25.1697,25.1697,25.1491,25.1491,54000.0
2013-01-29 14:30:00,36.67,36.69,36.66,36.69,28500.0,25.156,25.1697,25.1491,25.1697,28500.0
2013-01-29 14:35:00,36.68,36.7,36.68,36.7,35500.0,25.1629,25.1766,25.1629,25.1766,35500.0
2013-01-29 14:40:00,36.7,36.7,36.68,36.7,46500.0,25.1766,25.1766,25.1629,25.1766,46500.0
2013-01-29 14:45:00,36.69,36.7,36.66,36.66,55900.0,25.1697,25.1766,25.1491,25.1491,55900.0
2013-01-29 14:50:00,36.66,36.67,36.66,36.67,16400.0,25.1491,25.156,25.1491,25.156,16400.0
2013-01-29 14:55:00,36.67,36.67,36.66,36.66,22500.0,25.156,25.156,25.1491,25.1491,22500.0
2013-01-29 15:00:00,36.67,36.69,36.66,36.68,43300.0,25.156,25.1697,25.1491,25.1629,43300.0
2013-01-29 15:05:00,36.68,36.69,36.67,36.68,84700.0,25.1629,25.1697,25.156,25.1629,84700.0
2013-01-29 15:10:00,36.68,36.7,36.68,36.69,60900.0,25.1629,25.1766,25.1629,25.1697,60900.0
2013-01-29 15:15:00,36.69,36.7,36.68,36.7,34600.0,25.1697,25.1766,25.1629,25.1766,34600.0
2013-01-29 15:20:00,36.7,36.71,36.69,36.7,69800.0,25.1766,25.1835,25.1697,25.1766,69800.0
2013-01-29 15:25:00,36.7,36.71,36.69,36.69,164400.0,25.1766,25.1835,25.1697,25.1697,164400.0
2013-01-29 15:30:00,36.69,36.73,36.69,36.72,76900.0,25.1697,25.1972,25.1697,25.1903,76900.0
2013-01-29 15:35:00,36.72,36.72,36.7,36.71,62300.0,25.1903,25.1903,25.1766,25.1835,62300.0
2013-01-29 15:40:00,36.72,36.72,36.7,36.7,84900.0,25.1903,25.1903,25.1766,25.1766,84900.0
2013-01-29 15:45:00,36.7,36.71,36.69,36.7,115000.0,25.1766,25.1835,25.1697,25.1766,115000.0
2013-01-29 15:50:00,36.7,36.7,36.69,36.7,33500.0,25.1766,25.1766,25.1697,25.1766,33500.0
2013-01-29 15:55:00,36.7,36.71,36.68,36.69,173600.0,25.1766,25.1835,25.1629,25.1697,173600.0
2013-01-30 09:30:00,36.73,36.75,36.7,36.71,88800.0,25.1972,25.2109,25.1766,25.1835,88800.0
2013-01-30 09:35:00,36.71,36.77,36.71,36.76,88000.0,25.1835,25.2246,25.1835,25.2178,88000.0
2013-01-30 09:40:00,36.76,36.77,36.73,36.76,31700.0,25.2178,25.2246,25.1972,25.2178,31700.0
2013-01-30 09:45:00,36.76,36.77,36.73,36.77,29800.0,25.2178,25.2246,25.1972,25.2246,29800.0
2013-01-30 09:50:00,36.77,36.77,36.73,36.74,12200.0,25.2246,25.2246,25.1972,25.204,12200.0
2013-01-30 09:55:00,36.75,36.76,36.73,36.73,14900.0,25.2109,25.2178,25.1972,25.1972,14900.0
2013-01-30 10:00:00,36.72,36.74,36.72,36.73,20600.0,25.1903,25.204,25.1903,25.1972,20600.0
2013-01-30 10:05:00,36.74,36.75,36.73,36.73,57400.0,25.204,25.2109,25.1972,25.1972,57400.0
2013-01-30 10:10:00,36.74,36.76,36.73,36.74,44100.0,25.204,25.2178,25.1972,25.204,44100.0
2013-01-30 10:15:00,36.75,36.76,36.74,36.75,52000.0,25.2109,25.2178,25.204,25.2109,52000.0
2013-01-30 10:20:00,36.75,36.77,36.72,36.72,40700.0,25.2109,25.2246,25.1903,25.1903,40700.0
2013-01-30 10:25:00,36.71,36.72,36.69,36.7,54300.0,25.1835,25.1903,25.1697,25.1766,54300.0
2013-01-30 10:30:00,36.7,36.73,36.7,36.72,69900.0,25.1766,25.1972,25.1766,25.1903,69900.0
2013-01-30 10:35:00,36.72,36.72,36.7,36.72,64900.0,25.1903,25.1903,25.1766,25.1903,64900.0
2013-01-30 10:40:00,36.72,36.72,36.71,36.72,22400.0,25.1903,25.1903,25.1835,25.1903,22400.0
2013-01-30 10:45:00,36.72,36.77,36.72,36.76,33300.0,25.1903,25.2246,25.1903,25.2178,33300.0
2013-01-30 10:50:00,36.76,36.77,36.75,36.76,18500.0,25.2178,25.2246,25.2109,25.2178,18500.0
2013-01-30 10:55:00,36.77,36.79,36.76,36.78,35700.0,25.2246,25.2383,25.2178,25.2315,35700.0
2013-01-30 11:00:00,36.78,36.78,36.76,36.77,32500.0,25.2315,25.2315,25.2178,25.2246,32500.0
2013-01-30 11:05:00,36.77,36.79,36.77,36.78,43500.0,25.2246,25.2383,25.2246,25.2315,43500.0
2013-01-30 11:10:00,36.79,36.79,36.77,36.77,10700.0,25.2383,25.2383,25.2246,25.2246,10700.0
2013-01-30 11:15:00,36.76,36.77,36.76,36.76,22800.0,25.2178,25.2246,25.2178,25.2178,22800.0
2013-01-30 11:20:00,36.77,36.77,36.76,36.76,31900.0,25.2246,25.2246,25.2178,25.2178,31900.0
2013-01-30 11:25:00,36.76,36.77,36.75,36.76,55800.0,25.2178,25.2246,25.2109,25.2178,55800.0
2013-01-30 11:30:00,36.76,36.79,36.76,36.78,52100.0,25.2178,25.2383,25.2178,25.2315,52100.0
2013-01-30 11:35:00,36.78,36.8,36.77,36.79,16800.0,25.2315,25.2452,25.2246,25.2383,16800.0
2013-01-30 11:40:00,36.79,36.8,36.77,36.78,53800.0,25.2383,25.2452,25.2246,25.2315,53800.0
2013-01-30 11:45:00,36.78,36.79,36.77,36.78,31200.0,25.2315,25.2383,25.2246,25.2315,31200.0
2013-01-30 11:50:00,36.79,36.79,36.76,36.78,115900.0,25.2383,25.2383,25.2178,25.2315,115900.0
2013-01-30 11:55:00,36.77,36.78,36.76,36.77,9400.0,25.2246,25.2315,25.2178,25.2246,9400.0
2013-01-30 12:00:00,36.77,36.78,36.77,36.77,79100.0,25.2246,25.2315,25.2246,25.2246,79100.0
2013-01-30 12:05:00,36.76,36.76,36.75,36.76,27500.0,25.2178,25.2178,25.2109,25.2178,27500.0
2013-01-30 12:10:00,36.76,36.76,36.75,36.76,18800.0,25.2178,25.2178,25.2109,25.2178,18800.0
2013-01-30 12:15:00,36.77,36.78,36.76,36.77,20500.0,25.2246,25.2315,25.2178,25.2246,20500.0
2013-01-30 12:20:00,36.77,36.77,36.75,36.77,10700.0,25.2246,25.2246,25.2109,25.2246,10700.0
2013-01-30 12:25:00,36.76,36.77,36.76,36.76,7100.0,25.2178,25.2246,25.2178,25.2178,7100.0
2013-01-30 12:30:00,36.77,36.77,36.76,36.77,20000.0,25.2246,25.2246,25.2178,25.2246,20000.0
2013-01-30 12:35:00,36.77,36.77,36.76,36.77,6000.0,25.2246,25.2246,25.2178,25.2246,6000.0
2013-01-30 12:40:00,36.77,36.8,36.77,36.79,18000.0,25.2246,25.2452,25.2246,25.2383,18000.0
2013-01-30 12:45:00,36.8,36.8,36.78,36.8,19700.0,25.2452,25.2452,25.2315,25.2452,19700.0
2013-01-30 12:50:00,36.8,36.81,36.8,36.8,10100.0,25.2452,25.2521,25.2452,25.2452,10100.0
2013-01-30 12:55:00,36.8,36.82,36.8,36.82,46900.0,25.2452,25.2589,25.2452,25.2589,46900.0
2013-01-30 13:00:00,36.81,36.81,36.8,36.81,17400.0,25.2521,25.2521,25.2452,25.2521,17400.0
2013-01-30 13:05:00,36.8,36.82,36.8,36.82,8000.0,25.2452,25.2589,25.2452,25.2589,8000.0
2013-01-30 13:10:00,36.82,36.82,36.8,36.82,23000.0,25.2589,25.2589,25.2452,25.2589,23000.0
2013-01-30 13:15:00,36.82,36.82,36.81,36.81,25200.0,25.2589,25.2589,25.2521,25.2521,25200.0
2013-01-30 13:20:00,36.81,36.81,36.8,36.81,45000.0,25.2521,25.2521,25.2452,25.2521,45000.0
2013-01-30 13:25:00,36.81,36.81,36.8,36.81,49700.0,25.2521,25.2521,25.2452,25.2521,49700.0
2013-01-30 13:30:00,36.81,36.81,36.79,36.81,74300.0,25.2521,25.2521,25.2383,25.2521,74300.0
2013-01-30 13:35:00,36.8,36.81,36.8,36.8,6900.0,25.2452,25.2521,25.2452,25.2452,6900.0
2013-01-30 13:40:00,36.81,36.81,36.8,36.81,26300.0,25.2521,25.2521,25.2452,25.2521,26300.0
2013-01-30 13:45:00,36.81,36.81,36.8,36.81,24100.0,25.2521,25.2521,25.2452,25.2521,24100.0
2013-01-30 13:50:00,36.8,36.81,36.8,36.81,9500.0,25.2452,25.2521,25.2452,25.2521,9500.0
2013-01-30 13:55:00,36.81,36.81,36.8,36.8,17600.0,25.2521,25.2521,25.2452,25.2452,17600.0
2013-01-30 14:00:00,36.81,36.82,36.8,36.82,8400.0,25.2521,25.2589,25.2452,25.2589,8400.0
2013-01-30 14:05:00,36.82,36.84,36.82,36.83,25700.0,25.2589,25.2726,25.2589,25.2658,25700.0
2013-01-30 14:10:00,36.83,36.83,36.82,36.83,20100.0,25.2658,25.2658,25.2589,25.2658,20100.0
2013-01-30 14:15:00,36.83,36.85,36.79,36.8,41000.0,25.2658,25.2795,25.2383,25.2452,41000.0
2013-01-30 14:20:00,36.81,36.82,36.77,36.77,25400.0,25.2521,25.2589,25.2246,25.2246,25400.0
2013-01-30 14:25:00,36.77,36.82,36.77,36.81,57900.0,25.2246,25.2589,25.2246,25.2521,57900.0
2013-01-30 14:30:00,36.81,36.83,36.8,36.83,38900.0,25.2521,25.2658,25.2452,25.2658,38900.0
2013-01-30 14:35:00,36.82,36.82,36.79,36.8,26500.0,25.2589,25.2589,25.2383,25.2452,26500.0
2013-01-30 14:40:00,36.81,36.81,36.8,36.8,83300.0,25.2521,25.2521,25.2452,25.2452,83300.0
2013-01-30 14:45:00,36.8,36.8,36.75,36.75,35800.0,25.2452,25.2452,25.2109,25.2109,35800.0
2013-01-30 14:50:00,36.75,36.76,36.74,36.76,18600.0,25.2109,25.2178,25.204,25.2178,18600.0
2013-01-30 14:55:00,36.77,36.78,36.76,36.78,15100.0,25.2246,25.2315,25.2178,25.2315,15100.0
2013-01-30 15:00:00,36.79,36.8,36.78,36.78,85700.0,25.2383,25.2452,25.2315,25.2315,85700.0
2013-01-30 15:05:00,36.79,36.81,36.78,36.8,36400.0,25.2383,25.2521,25.2315,25.2452,36400.0
2013-01-30 15:10:00,36.81,36.81,36.8,36.8,46300.0,25.2521,25.2521,25.2452,25.2452,46300.0
2013-01-30 15:15:00,36.79,36.79,36.77,36.79,37900.0,25.2383,25.2383,25.2246,25.2383,37900.0
2013-01-30 15:20:00,36.78,36.79,36.75,36.75,187400.0,25.2315,25.2383,25.2109,25.2109,187400.0
2013-01-30 15:25:00,36.75,36.75,36.74,36.74,56100.0,25.2109,25.2109,25.204,25.204,56100.0
2013-01-30 15:30:00,36.75,36.75,36.72,36.73,137400.0,25.2109,25.2109,25.1903,25.1972,137400.0
2013-01-30 15:35:00,36.73,36.74,36.71,36.73,37300.0,25.1972,25.204,25.1835,25.1972,37300.0
2013-01-30 15:40:00,36.73,36.73,36.71,36.72,99400.0,25.1972,25.1972,25.1835,25.1903,99400.0
2013-01-30 15:45:00,36.72,36.74,36.71,36.72,226400.0,25.1903,25.204,25.1835,25.1903,226400.0
2013-01-30 15:50:00,36.73,36.73,36.68,36.69,69600.0,25.1972,25.1972,25.1629,25.1697,69600.0
2013-01-30 15:55:00,36.69,36.71,36.69,36.7,129200.0,25.1697,25.1835,25.1697,25.1766,129200.0
2013-01-31 09:30:00,36.67,36.67,36.61,36.63,114000.0,25.156,25.156,25.1148,25.1286,114000.0
2013-01-31 09:35:00,36.62,36.65,36.61,36.65,15700.0,25.1217,25.1423,25.1148,25.1423,15700.0
2013-01-31 09:40:00,36.65,36.71,36.65,36.71,43900.0,25.1423,25.1835,25.1423,25.1835,43900.0
2013-01-31 09:45:00,36.71,36.72,36.7,36.7,20400.0,25.1835,25.1903,25.1766,25.1766,20400.0
2013-01-31 09:50:00,36.71,36.74,36.7,36.74,50800.0,25.1835,25.204,25.1766,25.204,50800.0
2013-01-31 09:55:00,36.74,36.74,36.71,36.72,20300.0,25.204,25.204,25.1835,25.1903,20300.0
2013-01-31 10:00:00,36.71,36.72,36.7,36.7,7900.0,25.1835,25.1903,25.1766,25.1766,7900.0
2013-01-31 10:05:00,36.7,36.73,36.7,36.72,12300.0,25.1766,25.1972,25.1766,25.1903,12300.0
2013-01-31 10:10:00,36.72,36.75,36.72,36.73,54100.0,25.1903,25.2109,25.1903,25.1972,54100.0
2013-01-31 10:15:00,36.72,36.73,36.69,36.69,35500.0,25.1903,25.1972,25.1697,25.1697,35500.0
2013-01-31 10:20:00,36.69,36.69,36.67,36.68,19400.0,25.1697,25.1697,25.156,25.1629,19400.0
2013-01-31 10:25:00,36.68,36.68,36.65,36.66,19800.0,25.1629,25.1629,25.1423,25.1491,19800.0
2013-01-31 10:30:00,36.65,36.7,36.65,36.7,65900.0,25.1423,25.1766,25.1423,25.1766,65900.0
2013-01-31 10:35:00,36.7,36.7,36.66,36.66,6000.0,25.1766,25.1766,25.1491,25.1491,6000.0
2013-01-31 10:40:00,36.66,36.69,36.66,36.68,29100.0,25.1491,25.1697,25.1491,25.1629,29100.0
2013-01-31 10:45:00,36.69,36.71,36.69,36.7,9800.0,25.1697,25.1835,25.1697,25.1766,9800.0
2013-01-31 10:50:00,36.7,36.71,36.7,36.7,4900.0,25.1766,25.1835,25.1766,25.1766,4900.0
2013-01-31 10:55:00,36.7,36.71,36.67,36.67,7500.0,25.1766,25.1835,25.156,25.156,7500.0
2013-01-31 11:00:00,36.66,36.67,36.65,36.67,56200.0,25.1491,25.156,25.1423,25.156,56200.0
2013-01-31 11:05:00,36.66,36.68,36.65,36.65,16400.0,25.1491,25.1629,25.1423,25.1423,16400.0
2013-01-31 11:10:00,36.66,36.66,36.65,36.66,12900.0,25.1491,25.1491,25.1423,25.1491,12900.0
2013-01-31 11:15:00,36.66,36.66,36.65,36.65,2200.0,25.1491,25.1491,25.1423,25.1423,2200.0
2013-01-31 11:20:00,36.65,36.68,36.65,36.67,19000.0,25.1423,25.1629,25.1423,25.156,19000.0
2013-01-31 11:25:00,36.68,36.69,36.67,36.67,26500.0,25.1629,25.1697,25.156,25.156,26500.0
2013-01-31 11:30:00,36.66,36.66,36.6,36.6,24900.0,25.1491,25.1491,25.108,25.108,24900.0
2013-01-31 11:35:00,36.61,36.63,36.6,36.62,8600.0,25.1148,25.1286,25.108,25.1217,8600.0
2013-01-31 11:40:00,36.63,36.63,36.62,36.63,23800.0,25.1286,25.1286,25.1217,25.1286,23800.0
2013-01-31 11:45:00,36.63,36.63,36.6,36.63,38200.0,25.1286,25.1286,25.108,25.1286,38200.0
2013-01-31 11:50:00,36.63,36.63,36.59,36.6,24300.0,25.1286,25.1286,25.1011,25.108,24300.0
2013-01-31 11:55:00,36.6,36.6,36.59,36.59,23100.0,25.108,25.108,25.1011,25.1011,23100.0
2013-01-31 12:00:00,36.59,36.61,36.59,36.61,15800.0,25.1011,25.1148,25.1011,25.1148,15800.0
2013-01-31 12:05:00,36.6,36.62,36.6,36.61,6100.0,25.108,25.1217,25.108,25.1148,6100.0
2013-01-31 12:10:00,36.62,36.63,36.61,36.63,15700.0,25.1217,25.1286,25.1148,25.1286,15700.0
2013-01-31 12:15:00,36.63,36.65,36.63,36.63,20600.0,25.1286,25.1423,25.1286,25.1286,20600.0
2013-01-31 12:20:00,36.63,36.63,36.61,36.61,29400.0,25.1286,25.1286,25.1148,25.1148,29400.0
2013-01-31 12:25:00,36.61,36.62,36.61,36.62,5300.0,25.1148,25.1217,25.1148,25.1217,5300.0
2013-01-31 12:30:00,36.62,36.63,36.61,36.63,15800.0,25.1217,25.1286,25.1148,25.1286,15800.0
2013-01-31 12:35:00,36.63,36.63,36.62,36.62,12100.0,25.1286,25.1286,25.1217,25.1217,12100.0
2013-01-31 12:40:00,36.62,36.63,36.62,36.63,4900.0,25.1217,25.1286,25.1217,25.1286,4900.0
2013-01-31 12:45:00,36.63,36.66,36.63,36.65,23800.0,25.1286,25.1491,25.1286,25.1423,23800.0
2013-01-31 12:50:00,36.66,36.67,36.65,36.67,39800.0,25.1491,25.156,25.1423,25.156,39800.0
2013-01-31 12:55:00,36.67,36.67,36.66,36.67,20600.0,25.156,25.156,25.1491,25.156,20600.0
2013-01-31 13:00:00,36.67,36.67,36.66,36.66,68700.0,25.156,25.156,25.1491,25.1491,68700.0
2013-01-31 13:05:00,36.66,36.66,36.65,36.66,14900.0,25.1491,25.1491,25.1423,25.1491,14900.0
2013-01-31 13:10:00,36.66,36.66,36.65,36.66,8600.0,25.1491,25.1491,25.1423,25.1491,8600.0
2013-01-31 13:15:00,36.66,36.67,36.65,36.66,107600.0,25.1491,25.156,25.1423,25.1491,107600.0
2013-01-31 13:20:00,36.66,36.66,36.64,36.64,28900.0,25.1491,25.1491,25.1354,25.1354,28900.0
2013-01-31 13:25:00,36.65,36.65,36.63,36.64,7800.0,25.1423,25.1423,25.1286,25.1354,7800.0
2013-01-31 13:30:00,36.64,36.65,36.63,36.64,16400.0,25.1354,25.1423,25.1286,25.1354,16400.0
2013-01-31 13:35:00,36.64,36.65,36.64,36.64,11100.0,25.1354,25.1423,25.1354,25.1354,11100.0
2013-01-31 13:40:00,36.64,36.66,36.64,36.66,8000.0,25.1354,25.1491,25.1354,25.1491,8000.0
2013-01-31 13:45:00,36.65,36.66,36.64,36.65,21700.0,25.1423,25.1491,25.1354,25.1423,21700.0
2013-01-31 13:50:00,36.64,36.65,36.64,36.65,12800.0,25.1354,25.1423,25.1354,25.1423,12800.0
2013-01-31 13:55:00,36.64,36.65,36.64,36.64,6800.0,25.1354,25.1423,25.1354,25.1354,6800.0
2013-01-31 14:00:00,36.64,36.65,36.64,36.64,14000.0,25.1354,25.1423,25.1354,25.1354,14000.0
2013-01-31 14:05:00,36.65,36.65,36.63,36.64,9300.0,25.1423,25.1423,25.1286,25.1354,9300.0
2013-01-31 14:10:00,36.64,36.64,36.62,36.62,22500.0,25.1354,25.1354,25.1217,25.1217,22500.0
2013-01-31 14:15:00,36.62,36.64,36.62,36.64,18800.0,25.1217,25.1354,25.1217,25.1354,18800.0
2013-01-31 14:20:00,36.64,36.64,36.63,36.63,2700.0,25.1354,25.1354,25.1286,25.1286,2700.0
2013-01-31 14:25:00,36.63,36.64,36.63,36.64,20900.0,25.1286,25.1354,25.1286,25.1354,20900.0
2013-01-31 14:30:00,36.63,36.65,36.63,36.65,197200.0,25.1286,25.1423,25.1286,25.1423,197200.0
2013-01-31 14:35:00,36.65,36.66,36.64,36.65,12500.0,25.1423,25.1491,25.1354,25.1423,12500.0
2013-01-31 14:40:00,36.64,36.66,36.64,36.65,27800.0,25.1354,25.1491,25.1354,25.1423,27800.0
2013-01-31 14:45:00,36.66,36.66,36.65,36.66,11000.0,25.1491,25.1491,25.1423,25.1491,11000.0
2013-01-31 14:50:00,36.66,36.66,36.64,36.65,8100.0,25.1491,25.1491,25.1354,25.1423,8100.0
2013-01-31 14:55:00,36.64,36.66,36.64,36.64,97900.0,25.1354,25.1491,25.1354,25.1354,97900.0
2013-01-31 15:00:00,36.63,36.64,36.6,36.6,61700.0,25.1286,25.1354,25.108,25.108,61700.0
2013-01-31 15:05:00,36.6,36.6,36.59,36.6,9400.0,25.108,25.108,25.1011,25.108,9400.0
2013-01-31 15:10:00,36.59,36.61,36.59,36.6,25600.0,25.1011,25.1148,25.1011,25.108,25600.0
2013-01-31 15:15:00,36.6,36.61,36.59,36.6,23100.0,25.108,25.1148,25.1011,25.108,23100.0
2013-01-31 15:20:00,36.61,36.61,36.6,36.6,20700.0,25.1148,25.1148,25.108,25.108,20700.0
2013-01-31 15:25:00,36.59,36.6,36.59,36.6,17800.0,25.1011,25.108,25.1011,25.108,17800.0
2013-01-31 15:30:00,36.59,36.62,36.58,36.61,55300.0,25.1011,25.1217,25.0943,25.1148,55300.0
2013-01-31 15:35:00,36.61,36.61,36.59,36.6,55500.0,25.1148,25.1148,25.1011,25.108,55500.0
2013-01-31 15:40:00,36.59,36.61,36.59,36.6,116200.0,25.1011,25.1148,25.1011,25.108,116200.0
2013-01-31 15:45:00,36.6,36.6,36.58,36.58,62100.0,25.108,25.108,25.0943,25.0943,62100.0
2013-01-31 15:50:00,36.57,36.62,36.56,36.62,105000.0,25.0874,25.1217,25.0805,25.1217,105000.0
2013-01-31 15:55:00,36.62,36.62,36.57,36.58,243600.0,25.1217,25.1217,25.0874,25.0943,243600.0
2013-02-01 09:30:00,36.83,36.84,36.78,36.78,63700.0,25.2658,25.2726,25.2315,25.2315,63700.0
2013-02-01 09:35:00,36.77,36.78,36.76,36.78,16700.0,25.2246,25.2315,25.2178,25.2315,16700.0
2013-02-01 09:40:00,36.77,36.81,36.77,36.79,33800.0,25.2246,25.2521,25.2246,25.2383,33800.0
2013-02-01 09:45:00,36.79,36.79,36.75,36.75,11500.0,25.2383,25.2383,25.2109,25.2109,11500.0
2013-02-01 09:50:00,36.74,36.78,36.72,36.76,27100.0,25.204,25.2315,25.1903,25.2178,27100.0
2013-02-01 09:55:00,36.77,36.77,36.74,36.77,29400.0,25.2246,25.2246,25.204,25.2246,29400.0
2013-02-01 10:00:00,36.77,36.81,36.75,36.8,58000.0,25.2246,25.2521,25.2109,25.2452,58000.0
2013-02-01 10:05:00,36.81,36.87,36.8,36.84,16200.0,25.2521,25.2932,25.2452,25.2726,16200.0
2013-02-01 10:10:00,36.84,36.86,36.84,36.85,25500.0,25.2726,25.2864,25.2726,25.2795,25500.0
2013-02-01 10:15:00,36.86,36.88,36.85,36.87,35700.0,25.2864,25.3001,25.2795,25.2932,35700.0
2013-02-01 10:20:00,36.88,36.91,36.88,36.88,51600.0,25.3001,25.3207,25.3001,25.3001,51600.0
2013-02-01 10:25:00,36.87,36.88,36.84,36.84,4200.0,25.2932,25.3001,25.2726,25.2726,4200.0
2013-02-01 10:30:00,36.85,36.86,36.84,36.85,23100.0,25.2795,25.2864,25.2726,25.2795,23100.0
2013-02-01 10:35:00,36.86,36.88,36.86,36.86,36000.0,25.2864,25.3001,25.2864,25.2864,36000.0
2013-02-01 10:40:00,36.85,36.89,36.85,36.88,67700.0,25.2795,25.3069,25.2795,25.3001,67700.0
2013-02-01 10:45:00,36.89,36.92,36.89,36.9,66700.0,25.3069,25.3275,25.3069,25.3138,66700.0
2013-02-01 10:50:00,36.89,36.91,36.87,36.87,30000.0,25.3069,25.3207,25.2932,25.2932,30000.0
2013-02-01 10:55:00,36.87,36.93,36.87,36.92,64900.0,25.2932,25.3344,25.2932,25.3275,64900.0
2013-02-01 11:00:00,36.93,36.95,36.91,36.91,97900.0,25.3344,25.3481,25.3207,25.3207,97900.0
2013-02-01 11:05:00,36.91,36.93,36.91,36.92,78100.0,25.3207,25.3344,25.3207,25.3275,78100.0
2013-02-01 11:10:00,36.92,36.94,36.92,36.93,19400.0,25.3275,25.3412,25.3275,25.3344,19400.0
2013-02-01 11:15:00,36.93,36.95,36.92,36.93,112300.0,25.3344,25.3481,25.3275,25.3344,112300.0
2013-02-01 11:20:00,36.94,36.94,36.92,36.92,39100.0,25.3412,25.3412,25.3275,25.3275,39100.0
2013-02-01 11:25:00,36.93,36.93,36.9,36.91,27800.0,25.3344,25.3344,25.3138,25.3207,27800.0
2013-02-01 11:30:00,36.9,36.93,36.9,36.92,34300.0,25.3138,25.3344,25.3138,25.3275,34300.0
2013-02-01 11:35:00,36.92,36.94,36.91,36.94,32300.0,25.3275,25.3412,25.3207,25.3412,32300.0
2013-02-01 11:40:00,36.94,36.97,36.93,36.94,23300.0,25.3412,25.3618,25.3344,25.3412,23300.0
2013-02-01 11:45:00,36.93,36.95,36.93,36.95,36600.0,25.3344,25.3481,25.3344,25.3481,36600.0
2013-02-01 11:50:00,36.95,36.95,36.93,36.94,17200.0,25.3481,25.3481,25.3344,25.3412,17200.0
2013-02-01 11:55:00,36.94,36.95,36.93,36.95,20700.0,25.3412,25.3481,25.3344,25.3481,20700.0
2013-02-01 12:00:00,36.95,36.95,36.93,36.93,11200.0,25.3481,25.3481,25.3344,25.3344,11200.0
2013-02-01 12:05:00,36.93,36.95,36.93,36.94,11300.0,25.3344,25.3481,25.3344,25.3412,11300.0
2013-02-01 12:10:00,36.93,36.93,36.92,36.92,7200.0,25.3344,25.3344,25.3275,25.3275,7200.0
2013-02-01 12:15:00,36.92,36.93,36.92,36.93,7000.0,25.3275,25.3344,25.3275,25.3344,7000.0
2013-02-01 12:20:00,36.93,36.93,36.92,36.93,5200.0,25.3344,25.3344,25.3275,25.3344,5200.0
2013-02-01 12:25:00,36.93,36.93,36.92,36.92,23200.0,25.3344,25.3344,25.3275,25.3275,23200.0
2013-02-01 12:30:00,36.93,36.94,36.92,36.94,23000.0,25.3344,25.3412,25.3275,25.3412,23000.0
2013-02-01 12:35:00,36.94,36.94,36.92,36.93,14600.0,25.3412,25.3412,25.3275,25.3344,14600.0
2013-02-01 12:40:00,36.92,36.94,36.92,36.94,10800.0,25.3275,25.3412,25.3275,25.3412,10800.0
2013-02-01 12:45:00,36.94,36.94,36.93,36.94,44200.0,25.3412,25.3412,25.3344,25.3412,44200.0
2013-02-01 12:50:00,36.94,36.95,36.93,36.95,25200.0,25.3412,25.3481,25.3344,25.3481,25200.0
2013-02-01 12:55:00,36.95,36.95,36.92,36.92,25300.0,25.3481,25.3481,25.3275,25.3275,25300.0
2013-02-01 13:00:00,36.92,36.93,36.91,36.92,26700.0,25.3275,25.3344,25.3207,25.3275,26700.0
2013-02-01 13:05:00,36.91,36.93,36.91,36.93,8400.0,25.3207,25.3344,25.3207,25.3344,8400.0
2013-02-01 13:10:00,36.93,36.94,36.92,36.94,15300.0,25.3344,25.3412,25.3275,25.3412,15300.0
2013-02-01 13:15:00,36.93,36.94,36.93,36.93,7800.0,25.3344,25.3412,25.3344,25.3344,7800.0
2013-02-01 13:20:00,36.93,36.93,36.92,36.93,9500.0,25.3344,25.3344,25.3275,25.3344,9500.0
2013-02-01 13:25:00,36.93,36.93,36.92,36.93,25600.0,25.3344,25.3344,25.3275,25.3344,25600.0
2013-02-01 13:30:00,36.93,36.93,36.91,36.93,18100.0,25.3344,25.3344,25.3207,25.3344,18100.0
2013-02-01 13:35:00,36.92,36.93,36.91,36.91,16200.0,25.3275,25.3344,25.3207,25.3207,16200.0
2013-02-01 13:40:00,36.92,36.93,36.91,36.92,8800.0,25.3275,25.3344,25.3207,25.3275,8800.0
2013-02-01 13:45:00,36.93,36.93,36.92,36.93,8700.0,25.3344,25.3344,25.3275,25.3344,8700.0
2013-02-01 13:50:00,36.92,36.94,36.92,36.94,74100.0,25.3275,25.3412,25.3275,25.3412,74100.0
2013-02-01 13:55:00,36.94,36.95,36.93,36.94,133100.0,25.3412,25.3481,25.3344,25.3412,133100.0
2013-02-01 14:00:00,36.93,36.94,36.92,36.93,75500.0,25.3344,25.3412,25.3275,25.3344,75500.0
2013-02-01 14:05:00,36.93,36.94,36.92,36.92,27200.0,25.3344,25.3412,25.3275,25.3275,27200.0
2013-02-01 14:10:00,36.92,36.93,36.92,36.92,21600.0,25.3275,25.3344,25.3275,25.3275,21600.0
2013-02-01 14:15:00,36.92,36.93,36.92,36.93,13900.0,25.3275,25.3344,25.3275,25.3344,13900.0
2013-02-01 14:20:00,36.93,36.94,36.92,36.93,35300.0,25.3344,25.3412,25.3275,25.3344,35300.0
2013-02-01 14:25:00,36.93,36.95,36.93,36.95,42200.0,25.3344,25.3481,25.3344,25.3481,42200.0
2013-02-01 14:30:00,36.95,36.95,36.93,36.93,36200.0,25.3481,25.3481,25.3344,25.3344,36200.0
2013-02-01 14:35:00,36.93,36.94,36.92,36.93,22500.0,25.3344,25.3412,25.3275,25.3344,22500.0
2013-02-01 14:40:00,36.92,36.93,36.91,36.91,21300.0,25.3275,25.3344,25.3207,25.3207,21300.0
2013-02-01 14:45:00,36.92,36.92,36.89,36.89,62100.0,25.3275,25.3275,25.3069,25.3069,62100.0
2013-02-01 14:50:00,36.9,36.91,36.9,36.91,15500.0,25.3138,25.3207,25.3138,25.3207,15500.0
2013-02-01 14:55:00,36.91,36.91,36.89,36.91,46200.0,25.3207,25.3207,25.3069,25.3207,46200.0
2013-02-01 15:00:00,36.91,36.92,36.9,36.92,21400.0,25.3207,25.3275,25.3138,25.3275,21400.0
2013-02-01 15:05:00,36.92,36.92,36.9,36.91,113100.0,25.3275,25.3275,25.3138,25.3207,113100.0
2013-02-01 15:10:00,36.91,36.92,36.9,36.91,53300.0,25.3207,25.3275,25.3138,25.3207,53300.0
2013-02-01 15:15:00,36.92,36.92,36.91,36.92,34900.0,25.3275,25.3275,25.3207,25.3275,34900.0
2013-02-01 15:20:00,36.91,36.92,36.89,36.9,68500.0,25.3207,25.3275,25.3069,25.3138,68500.0
2013-02-01 15:25:00,36.9,36.91,36.89,36.9,64200.0,25.3138,25.3207,25.3069,25.3138,64200.0
2013-02-01 15:30:00,36.89,36.92,36.89,36.92,44400.0,25.3069,25.3275,25.3069,25.3275,44400.0
2013-02-01 15:35:00,36.92,36.92,36.9,36.91,61400.0,25.3275,25.3275,25.3138,25.3207,61400.0
2013-02-01 15:40:00,36.9,36.92,36.9,36.91,89400.0,25.3138,25.3275,25.3138,25.3207,89400.0
2013-02-01 15:45:00,36.91,36.92,36.9,36.91,42700.0,25.3207,25.3275,25.3138,25.3207,42700.0
2013-02-01 15:50:00,36.91,36.91,36.9,36.91,28100.0,25.3207,25.3207,25.3138,25.3207,28100.0
2013-02-01 15:55:00,36.9,36.91,36.87,36.87,103600.0,25.3138,25.3207,25.2932,25.2932,103600.0
2013-02-04 09:30:00,36.46,36.48,36.43,36.47,197700.0,25.0119,25.0257,24.9914,25.0188,197700.0
2013-02-04 09:35:00,36.47,36.48,36.46,36.47,49900.0,25.0188,25.0257,25.0119,25.0188,49900.0
2013-02-04 09:40:00,36.47,36.47,36.44,36.45,58800.0,25.0188,25.0188,24.9982,25.0051,58800.0
2013-02-04 09:45:00,36.45,36.45,36.42,36.45,43700.0,25.0051,25.0051,24.9845,25.0051,43700.0
2013-02-04 09:50:00,36.45,36.51,36.45,36.51,41700.0,25.0051,25.0462,25.0051,25.0462,41700.0
2013-02-04 09:55:00,36.51,36.52,36.49,36.49,24300.0,25.0462,25.0531,25.0325,25.0325,24300.0
2013-02-04 10:00:00,36.5,36.51,36.45,36.45,63100.0,25.0394,25.0462,25.0051,25.0051,63100.0
2013-02-04 10:05:00,36.45,36.45,36.43,36.43,54200.0,25.0051,25.0051,24.9914,24.9914,54200.0
2013-02-04 10:10:00,36.43,36.44,36.41,36.41,18800.0,24.9914,24.9982,24.9776,24.9776,18800.0
2013-02-04 10:15:00,36.42,36.42,36.38,36.39,41700.0,24.9845,24.9845,24.9571,24.9639,41700.0
2013-02-04 10:20:00,36.4,36.41,36.39,36.41,21900.0,24.9708,24.9776,24.9639,24.9776,21900.0
2013-02-04 10:25:00,36.41,36.42,36.4,36.42,8700.0,24.9776,24.9845,24.9708,24.9845,8700.0
2013-02-04 10:30:00,36.41,36.41,36.37,36.37,13300.0,24.9776,24.9776,24.9502,24.9502,13300.0
2013-02-04 10:35:00,36.38,36.38,36.34,36.34,22100.0,24.9571,24.9571,24.9296,24.9296,22100.0
2013-02-04 10:40:00,36.34,36.37,36.3,36.3,20200.0,24.9296,24.9502,24.9022,24.9022,20200.0
2013-02-04 10:45:00,36.31,36.32,36.28,36.32,71600.0,24.909,24.9159,24.8885,24.9159,71600.0
2013-02-04 10:50:00,36.31,36.32,36.3,36.32,43700.0,24.909,24.9159,24.9022,24.9159,43700.0
2013-02-04 10:55:00,36.31,36.32,36.31,36.31,21900.0,24.909,24.9159,24.909,24.909,21900.0
2013-02-04 11:00:00,36.3,36.31,36.28,36.3,29200.0,24.9022,24.909,24.8885,24.9022,29200.0
2013-02-04 11:05:00,36.29,36.31,36.29,36.3,9100.0,24.8953,24.909,24.8953,24.9022,9100.0
2013-02-04 11:10:00,36.3,36.33,36.3,36.33,16300.0,24.9022,24.9228,24.9022,24.9228,16300.0
2013-02-04 11:15:00,36.33,36.33,36.28,36.29,43000.0,24.9228,24.9228,24.8885,24.8953,43000.0
2013-02-04 11:20:00,36.3,36.32,36.29,36.31,24600.0,24.9022,24.9159,24.8953,24.909,24600.0
2013-02-04 11:25:00,36.3,36.3,36.24,36.25,63500.0,24.9022,24.9022,24.861,24.8679,63500.0
2013-02-04 11:30:00,36.24,36.26,36.23,36.24,48300.0,24.861,24.8747,24.8542,24.861,48300.0
2013-02-04 11:35:00,36.24,36.25,36.19,36.19,75500.0,24.861,24.8679,24.8267,24.8267,75500.0
2013-02-04 11:40:00,36.2,36.22,36.19,36.22,68000.0,24.8336,24.8473,24.8267,24.8473,68000.0
2013-02-04 11:45:00,36.23,36.24,36.22,36.24,62400.0,24.8542,24.861,24.8473,24.861,62400.0
2013-02-04 11:50:00,36.24,36.25,36.24,36.25,28900.0,24.861,24.8679,24.861,24.8679,28900.0
2013-02-04 11:55:00,36.25,36.25,36.19,36.2,171200.0,24.8679,24.8679,24.8267,24.8336,171200.0
2013-02-04 12:00:00,36.2,36.21,36.19,36.21,64500.0,24.8336,24.8404,24.8267,24.8404,64500.0
2013-02-04 12:05:00,36.21,36.21,36.19,36.19,139900.0,24.8404,24.8404,24.8267,24.8267,139900.0
2013-02-04 12:10:00,36.2,36.21,36.18,36.21,113700.0,24.8336,24.8404,24.8199,24.8404,113700.0
2013-02-04 12:15:00,36.2,36.21,36.18,36.19,187400.0,24.8336,24.8404,24.8199,24.8267,187400.0
2013-02-04 12:20:00,36.18,36.2,36.14,36.16,240200.0,24.8199,24.8336,24.7924,24.8061,240200.0
2013-02-04 12:25:00,36.16,36.18,36.16,36.18,62700.0,24.8061,24.8199,24.8061,24.8199,62700.0
2013-02-04 12:30:00,36.18,36.18,36.17,36.17,109600.0,24.8199,24.8199,24.813,24.813,109600.0
2013-02-04 12:35:00,36.16,36.2,36.16,36.2,17100.0,24.8061,24.8336,24.8061,24.8336,17100.0
2013-02-04 12:40:00,36.2,36.21,36.19,36.2,34900.0,24.8336,24.8404,24.8267,24.8336,34900.0
2013-02-04 12:45:00,36.21,36.21,36.21,36.21,15100.0,24.8404,24.8404,24.8404,24.8404,15100.0
2013-02-04 12:50:00,36.21,36.21,36.2,36.2,27700.0,24.8404,24.8404,24.8336,24.8336,27700.0
2013-02-04 12:55:00,36.2,36.21,36.19,36.2,36700.0,24.8336,24.8404,24.8267,24.8336,36700.0
2013-02-04 13:00:00,36.2,36.2,36.19,36.2,27400.0,24.8336,24.8336,24.8267,24.8336,27400.0
2013-02-04 13:05:00,36.19,36.21,36.19,36.21,13600.0,24.8267,24.8404,24.8267,24.8404,13600.0
2013-02-04 13:10:00,36.2,36.22,36.2,36.22,19700.0,24.8336,24.8473,24.8336,24.8473,19700.0
2013-02-04 13:15:00,36.22,36.24,36.21,36.24,43400.0,24.8473,24.861,24.8404,24.861,43400.0
2013-02-04 13:20:00,36.24,36.25,36.22,36.25,39700.0,24.861,24.8679,24.8473,24.8679,39700.0
2013-02-04 13:25:00,36.24,36.25,36.23,36.23,24600.0,24.861,24.8679,24.8542,24.8542,24600.0
2013-02-04 13:30:00,36.23,36.24,36.23,36.23,17100.0,24.8542,24.861,24.8542,24.8542,17100.0
2013-02-04 13:35:00,36.23,36.24,36.22,36.23,14600.0,24.8542,24.861,24.8473,24.8542,14600.0
2013-02-04 13:40:00,36.23,36.23,36.22,36.22,33200.0,24.8542,24.8542,24.8473,24.8473,33200.0
2013-02-04 13:45:00,36.22,36.22,36.18,36.2,43200.0,24.8473,24.8473,24.8199,24.8336,43200.0
2013-02-04 13:50:00,36.2,36.2,36.16,36.17,13400.0,24.8336,24.8336,24.8061,24.813,13400.0
2013-02-04 13:55:00,36.18,36.2,36.18,36.2,13700.0,24.8199,24.8336,24.8199,24.8336,13700.0
2013-02-04 14:00:00,36.2,36.21,36.18,36.21,28100.0,24.8336,24.8404,24.8199,24.8404,28100.0
2013-02-04 14:05:00,36.2,36.21,36.19,36.19,34100.0,24.8336,24.8404,24.8267,24.8267,34100.0
2013-02-04 14:10:00,36.2,36.21,36.19,36.21,16200.0,24.8336,24.8404,24.8267,24.8404,16200.0
2013-02-04 14:15:00,36.2,36.22,36.2,36.21,19800.0,24.8336,24.8473,24.8336,24.8404,19800.0
2013-02-04 14:20:00,36.21,36.22,36.2,36.21,30500.0,24.8404,24.8473,24.8336,24.8404,30500.0
2013-02-04 14:25:00,36.2,36.24,36.19,36.24,56500.0,24.8336,24.861,24.8267,24.861,56500.0
2013-02-04 14:30:00,36.25,36.25,36.24,36.25,23900.0,24.8679,24.8679,24.861,24.8679,23900.0
2013-02-04 14:35:00,36.25,36.26,36.23,36.26,18000.0,24.8679,24.8747,24.8542,24.8747,18000.0
2013-02-04 14:40:00,36.26,36.28,36.25,36.28,49700.0,24.8747,24.8885,24.8679,24.8885,49700.0
2013-02-04 14:45:00,36.27,36.28,36.26,36.26,62300.0,24.8816,24.8885,24.8747,24.8747,62300.0
2013-02-04 14:50:00,36.27,36.28,36.25,36.27,33200.0,24.8816,24.8885,24.8679,24.8816,33200.0
2013-02-04 14:55:00,36.27,36.28,36.26,36.28,51000.0,24.8816,24.8885,24.8747,24.8885,51000.0
2013-02-04 15:00:00,36.27,36.29,36.26,36.28,54400.0,24.8816,24.8953,24.8747,24.8885,54400.0
2013-02-04 15:05:00,36.27,36.28,36.26,36.28,72400.0,24.8816,24.8885,24.8747,24.8885,72400.0
2013-02-04 15:10:00,36.28,36.28,36.25,36.25,62600.0,24.8885,24.8885,24.8679,24.8679,62600.0
2013-02-04 15:15:00,36.25,36.26,36.25,36.25,51200.0,24.8679,24.8747,24.8679,24.8679,51200.0
2013-02-04 15:20:00,36.25,36.26,36.25,36.25,27200.0,24.8679,24.8747,24.8679,24.8679,27200.0
2013-02-04 15:25:00,36.25,36.27,36.25,36.26,98500.0,24.8679,24.8816,24.8679,24.8747,98500.0
2013-02-04 15:30:00,36.27,36.27,36.24,36.25,42400.0,24.8816,24.8816,24.861,24.8679,42400.0
2013-02-04 15:35:00,36.25,36.25,36.22,36.22,33500.0,24.8679,24.8679,24.8473,24.8473,33500.0
2013-02-04 15:40:00,36.23,36.24,36.2,36.22,67500.0,24.8542,24.861,24.8336,24.8473,67500.0
2013-02-04 15:45:00,36.22,36.23,36.21,36.22,53500.0,24.8473,24.8542,24.8404,24.8473,53500.0
2013-02-04 15:50:00,36.22,36.22,36.19,36.19,96900.0,24.8473,24.8473,24.8267,24.8267,96900.0
2013-02-04 15:55:00,36.2,36.21,36.19,36.21,183300.0,24.8336,24.8404,24.8267,24.8404,183300.0
2013-02-05 09:30:00,36.3,36.33,36.3,36.3,96800.0,24.9022,24.9228,24.9022,24.9022,96800.0
2013-02-05 09:35:00,36.3,36.33,36.3,36.31,54800.0,24.9022,24.9228,24.9022,24.909,54800.0
2013-02-05 09:40:00,36.31,36.33,36.31,36.32,18100.0,24.909,24.9228,24.909,24.9159,18100.0
2013-02-05 09:45:00,36.32,36.33,36.29,36.33,48400.0,24.9159,24.9228,24.8953,24.9228,48400.0
2013-02-05 09:50:00,36.33,36.37,36.32,36.35,21000.0,24.9228,24.9502,24.9159,24.9365,21000.0
2013-02-05 09:55:00,36.36,36.38,36.36,36.37,17300.0,24.9433,24.9571,24.9433,24.9502,17300.0
2013-02-05 10:00:00,36.37,36.4,36.35,36.39,142600.0,24.9502,24.9708,24.9365,24.9639,142600.0
2013-02-05 10:05:00,36.4,36.42,36.39,36.39,33200.0,24.9708,24.9845,24.9639,24.9639,33200.0
2013-02-05 10:10:00,36.4,36.4,36.37,36.39,13400.0,24.9708,24.9708,24.9502,24.9639,13400.0
2013-02-05 10:15:00,36.39,36.4,36.34,36.34,19300.0,24.9639,24.9708,24.9296,24.9296,19300.0
2013-02-05 10:20:00,36.33,36.35,36.32,36.33,29800.0,24.9228,24.9365,24.9159,24.9228,29800.0
2013-02-05 10:25:00,36.34,36.36,36.33,36.33,30600.0,24.9296,24.9433,24.9228,24.9228,30600.0
2013-02-05 10:30:00,36.33,36.34,36.31,36.34,4900.0,24.9228,24.9296,24.909,24.9296,4900.0
2013-02-05 10:35:00,36.34,36.38,36.34,36.37,18200.0,24.9296,24.9571,24.9296,24.9502,18200.0
2013-02-05 10:40:00,36.38,36.39,36.34,36.35,16300.0,24.9571,24.9639,24.9296,24.9365,16300.0
2013-02-05 10:45:00,36.36,36.36,36.33,36.33,10900.0,24.9433,24.9433,24.9228,24.9228,10900.0
2013-02-05 10:50:00,36.33,36.34,36.32,36.34,21500.0,24.9228,24.9296,24.9159,24.9296,21500.0
2013-02-05 10:55:00,36.34,36.35,36.34,36.34,21600.0,24.9296,24.9365,24.9296,24.9296,21600.0
2013-02-05 11:00:00,36.34,36.36,36.34,36.36,15300.0,24.9296,24.9433,24.9296,24.9433,15300.0
2013-02-05 11:05:00,36.36,36.36,36.3,36.31,13500.0,24.9433,24.9433,24.9022,24.909,13500.0
2013-02-05 11:10:00,36.32,36.38,36.32,36.37,86400.0,24.9159,24.9571,24.9159,24.9502,86400.0
2013-02-05 11:15:00,36.37,36.37,36.34,36.35,21200.0,24.9502,24.9502,24.9296,24.9365,21200.0
2013-02-05 11:20:00,36.35,36.38,36.35,36.37,28300.0,24.9365,24.9571,24.9365,24.9502,28300.0
2013-02-05 11:25:00,36.38,36.39,36.37,36.37,22900.0,24.9571,24.9639,24.9502,24.9502,22900.0
2013-02-05 11:30:00,36.36,36.37,36.35,36.35,57700.0,24.9433,24.9502,24.9365,24.9365,57700.0
2013-02-05 11:35:00,36.36,36.37,36.32,36.32,27400.0,24.9433,24.9502,24.9159,24.9159,27400.0
2013-02-05 11:40:00,36.32,36.33,36.31,36.31,23000.0,24.9159,24.9228,24.909,24.909,23000.0
2013-02-05 11:45:00,36.31,36.31,36.3,36.31,21600.0,24.909,24.909,24.9022,24.909,21600.0
2013-02-05 11:50:00,36.3,36.3,36.29,36.3,5600.0,24.9022,24.9022,24.8953,24.9022,5600.0
2013-02-05 11:55:00,36.3,36.3,36.28,36.3,14600.0,24.9022,24.9022,24.8885,24.9022,14600.0
2013-02-05 12:00:00,36.3,36.3,36.28,36.29,8200.0,24.9022,24.9022,24.8885,24.8953,8200.0
2013-02-05 12:05:00,36.28,36.28,36.27,36.28,10300.0,24.8885,24.8885,24.8816,24.8885,10300.0
2013-02-05 12:10:00,36.28,36.28,36.27,36.27,9600.0,24.8885,24.8885,24.8816,24.8816,9600.0
2013-02-05 12:15:00,36.28,36.29,36.27,36.29,19300.0,24.8885,24.8953,24.8816,24.8953,19300.0
2013-02-05 12:20:00,36.29,36.3,36.29,36.29,15200.0,24.8953,24.9022,24.8953,24.8953,15200.0
2013-02-05 12:25:00,36.29,36.3,36.27,36.27,53300.0,24.8953,24.9022,24.8816,24.8816,53300.0
2013-02-05 12:30:00,36.28,36.29,36.28,36.29,8200.0,24.8885,24.8953,24.8885,24.8953,8200.0
2013-02-05 12:35:00,36.29,36.3,36.29,36.3,18900.0,24.8953,24.9022,24.8953,24.9022,18900.0
2013-02-05 12:40:00,36.3,36.3,36.29,36.3,21100.0,24.9022,24.9022,24.8953,24.9022,21100.0
2013-02-05 12:45:00,36.29,36.32,36.29,36.31,27900.0,24.8953,24.9159,24.8953,24.909,27900.0
2013-02-05 12:50:00,36.31,36.32,36.3,36.31,8900.0,24.909,24.9159,24.9022,24.909,8900.0
2013-02-05 12:55:00,36.31,36.32,36.31,36.32,25100.0,24.909,24.9159,24.909,24.9159,25100.0
2013-02-05 13:00:00,36.32,36.34,36.32,36.34,26800.0,24.9159,24.9296,24.9159,24.9296,26800.0
2013-02-05 13:05:00,36.35,36.35,36.34,36.35,10800.0,24.9365,24.9365,24.9296,24.9365,10800.0
2013-02-05 13:10:00,36.35,36.36,36.34,36.35,15900.0,24.9365,24.9433,24.9296,24.9365,15900.0
2013-02-05 13:15:00,36.35,36.36,36.35,36.36,9200.0,24.9365,24.9433,24.9365,24.9433,9200.0
2013-02-05 13:20:00,36.35,36.38,36.35,36.37,12200.0,24.9365,24.9571,24.9365,24.9502,12200.0
2013-02-05 13:25:00,36.38,36.4,36.38,36.4,20700.0,24.9571,24.9708,24.9571,24.9708,20700.0
2013-02-05 13:30:00,36.4,36.4,36.38,36.39,34500.0,24.9708,24.9708,24.9571,24.9639,34500.0
2013-02-05 13:35:00,36.39,36.39,36.37,36.39,29800.0,24.9639,24.9639,24.9502,24.9639,29800.0
2013-02-05 13:40:00,36.39,36.39,36.38,36.39,30500.0,24.9639,24.9639,24.9571,24.9639,30500.0
2013-02-05 13:45:00,36.39,36.4,36.38,36.39,38000.0,24.9639,24.9708,24.9571,24.9639,38000.0
2013-02-05 13:50:00,36.39,36.4,36.38,36.39,15500.0,24.9639,24.9708,24.9571,24.9639,15500.0
2013-02-05 13:55:00,36.39,36.39,36.38,36.39,11900.0,24.9639,24.9639,24.9571,24.9639,11900.0
2013-02-05 14:00:00,36.38,36.38,36.37,36.38,30000.0,24.9571,24.9571,24.9502,24.9571,30000.0
2013-02-05 14:05:00,36.38,36.39,36.37,36.39,107500.0,24.9571,24.9639,24.9502,24.9639,107500.0
2013-02-05 14:10:00,36.39,36.39,36.38,36.38,15600.0,24.9639,24.9639,24.9571,24.9571,15600.0
2013-02-05 14:15:00,36.38,36.39,36.38,36.39,8400.0,24.9571,24.9639,24.9571,24.9639,8400.0
2013-02-05 14:20:00,36.39,36.39,36.38,36.38,10400.0,24.9639,24.9639,24.9571,24.9571,10400.0
2013-02-05 14:25:00,36.39,36.4,36.38,36.4,18000.0,24.9639,24.9708,24.9571,24.9708,18000.0
2013-02-05 14:30:00,36.4,36.4,36.39,36.4,26800.0,24.9708,24.9708,24.9639,24.9708,26800.0
2013-02-05 14:35:00,36.4,36.41,36.4,36.4,31800.0,24.9708,24.9776,24.9708,24.9708,31800.0
2013-02-05 14:40:00,36.41,36.44,36.4,36.44,27900.0,24.9776,24.9982,24.9708,24.9982,27900.0
2013-02-05 14:45:00,36.43,36.46,36.43,36.45,24300.0,24.9914,25.0119,24.9914,25.0051,24300.0
2013-02-05 14:50:00,36.45,36.46,36.44,36.44,15400.0,25.0051,25.0119,24.9982,24.9982,15400.0
2013-02-05 14:55:00,36.45,36.45,36.43,36.44,9500.0,25.0051,25.0051,24.9914,24.9982,9500.0
2013-02-05 15:00:00,36.44,36.44,36.43,36.44,52700.0,24.9982,24.9982,24.9914,24.9982,52700.0
2013-02-05 15:05:00,36.44,36.44,36.42,36.43,14700.0,24.9982,24.9982,24.9845,24.9914,14700.0
2013-02-05 15:10:00,36.44,36.45,36.43,36.45,14000.0,24.9982,25.0051,24.9914,25.0051,14000.0
2013-02-05 15:15:00,36.44,36.45,36.43,36.44,20100.0,24.9982,25.0051,24.9914,24.9982,20100.0
2013-02-05 15:20:00,36.43,36.43,36.41,36.42,50700.0,24.9914,24.9914,24.9776,24.9845,50700.0
2013-02-05 15:25:00,36.42,36.42,36.41,36.42,21800.0,24.9845,24.9845,24.9776,24.9845,21800.0
2013-02-05 15:30:00,36.42,36.42,36.41,36.41,65900.0,24.9845,24.9845,24.9776,24.9776,65900.0
2013-02-05 15:35:00,36.42,36.42,36.4,36.41,35800.0,24.9845,24.9845,24.9708,24.9776,35800.0
2013-02-05 15:40:00,36.4,36.41,36.39,36.39,42900.0,24.9708,24.9776,24.9639,24.9639,42900.0
2013-02-05 15:45:00,36.38,36.39,36.36,36.37,30600.0,24.9571,24.9639,24.9433,24.9502,30600.0
2013-02-05 15:50:00,36.38,36.38,36.35,36.36,168800.0,24.9571,24.9571,24.9365,24.9433,168800.0
2013-02-05 15:55:00,36.36,36.37,36.34,36.35,404100.0,24.9433,24.9502,24.9296,24.9365,404100.0
2013-02-06 09:30:00,36.15,36.16,36.12,36.13,65200.0,24.7993,24.8061,24.7787,24.7856,65200.0
2013-02-06 09:35:00,36.14,36.17,36.13,36.17,69500.0,24.7924,24.813,24.7856,24.813,69500.0
2013-02-06 09:40:00,36.17,36.22,36.17,36.21,62800.0,24.813,24.8473,24.813,24.8404,62800.0
2013-02-06 09:45:00,36.2,36.2,36.16,36.19,59800.0,24.8336,24.8336,24.8061,24.8267,59800.0
2013-02-06 09:50:00,36.19,36.22,36.19,36.2,34200.0,24.8267,24.8473,24.8267,24.8336,34200.0
2013-02-06 09:55:00,36.19,36.23,36.19,36.23,68800.0,24.8267,24.8542,24.8267,24.8542,68800.0
2013-02-06 10:00:00,36.22,36.23,36.18,36.21,88800.0,24.8473,24.8542,24.8199,24.8404,88800.0
2013-02-06 10:05:00,36.2,36.22,36.19,36.2,77200.0,24.8336,24.8473,24.8267,24.8336,77200.0
2013-02-06 10:10:00,36.21,36.26,36.21,36.26,77500.0,24.8404,24.8747,24.8404,24.8747,77500.0
2013-02-06 10:15:00,36.26,36.26,36.21,36.23,89200.0,24.8747,24.8747,24.8404,24.8542,89200.0
2013-02-06 10:20:00,36.23,36.25,36.21,36.24,52900.0,24.8542,24.8679,24.8404,24.861,52900.0
2013-02-06 10:25:00,36.23,36.26,36.23,36.23,86300.0,24.8542,24.8747,24.8542,24.8542,86300.0
2013-02-06 10:30:00,36.23,36.24,36.2,36.2,15700.0,24.8542,24.861,24.8336,24.8336,15700.0
2013-02-06 10:35:00,36.19,36.21,36.19,36.2,31200.0,24.8267,24.8404,24.8267,24.8336,31200.0
2013-02-06 10:40:00,36.2,36.22,36.2,36.22,28300.0,24.8336,24.8473,24.8336,24.8473,28300.0
2013-02-06 10:45:00,36.22,36.23,36.21,36.22,11100.0,24.8473,24.8542,24.8404,24.8473,11100.0
2013-02-06 10:50:00,36.22,36.28,36.22,36.26,18700.0,24.8473,24.8885,24.8473,24.8747,18700.0
2013-02-06 10:55:00,36.27,36.27,36.26,36.26,6100.0,24.8816,24.8816,24.8747,24.8747,6100.0
2013-02-06 11:00:00,36.28,36.32,36.28,36.32,15800.0,24.8885,24.9159,24.8885,24.9159,15800.0
2013-02-06 11:05:00,36.31,36.32,36.3,36.31,11100.0,24.909,24.9159,24.9022,24.909,11100.0
2013-02-06 11:10:00,36.31,36.33,36.3,36.32,36000.0,24.909,24.9228,24.9022,24.9159,36000.0
2013-02-06 11:15:00,36.33,36.34,36.32,36.33,10700.0,24.9228,24.9296,24.9159,24.9228,10700.0
2013-02-06 11:20:00,36.33,36.34,36.31,36.33,21400.0,24.9228,24.9296,24.909,24.9228,21400.0
2013-02-06 11:25:00,36.32,36.33,36.3,36.32,31500.0,24.9159,24.9228,24.9022,24.9159,31500.0
2013-02-06 11:30:00,36.31,36.31,36.28,36.28,44800.0,24.909,24.909,24.8885,24.8885,44800.0
2013-02-06 11:35:00,36.28,36.29,36.26,36.26,22400.0,24.8885,24.8953,24.8747,24.8747,22400.0
2013-02-06 11:40:00,36.26,36.28,36.26,36.28,3200.0,24.8747,24.8885,24.8747,24.8885,3200.0
2013-02-06 11:45:00,36.27,36.28,36.27,36.27,5800.0,24.8816,24.8885,24.8816,24.8816,5800.0
2013-02-06 11:50:00,36.28,36.28,36.27,36.27,3600.0,24.8885,24.8885,24.8816,24.8816,3600.0
2013-02-06 11:55:00,36.28,36.29,36.27,36.28,6900.0,24.8885,24.8953,24.8816,24.8885,6900.0
2013-02-06 12:00:00,36.28,36.3,36.27,36.27,6900.0,24.8885,24.9022,24.8816,24.8816,6900.0
2013-02-06 12:05:00,36.28,36.3,36.28,36.3,50300.0,24.8885,24.9022,24.8885,24.9022,50300.0
2013-02-06 12:10:00,36.29,36.3,36.28,36.3,21200.0,24.8953,24.9022,24.8885,24.9022,21200.0
2013-02-06 12:15:00,36.29,36.31,36.29,36.3,6200.0,24.8953,24.909,24.8953,24.9022,6200.0
2013-02-06 12:20:00,36.29,36.3,36.28,36.3,17900.0,24.8953,24.9022,24.8885,24.9022,17900.0
2013-02-06 12:25:00,36.3,36.31,36.29,36.29,9700.0,24.9022,24.909,24.8953,24.8953,9700.0
2013-02-06 12:30:00,36.29,36.3,36.28,36.3,15200.0,24.8953,24.9022,24.8885,24.9022,15200.0
2013-02-06 12:35:00,36.29,36.31,36.29,36.3,4800.0,24.8953,24.909,24.8953,24.9022,4800.0
2013-02-06 12:40:00,36.31,36.32,36.3,36.32,7100.0,24.909,24.9159,24.9022,24.9159,7100.0
2013-02-06 12:45:00,36.32,36.32,36.29,36.3,8200.0,24.9159,24.9159,24.8953,24.9022,8200.0
2013-02-06 12:50:00,36.29,36.3,36.29,36.3,5200.0,24.8953,24.9022,24.8953,24.9022,5200.0
2013-02-06 12:55:00,36.29,36.29,36.26,36.26,17300.0,24.8953,24.8953,24.8747,24.8747,17300.0
2013-02-06 13:00:00,36.26,36.26,36.24,36.25,76700.0,24.8747,24.8747,24.861,24.8679,76700.0
2013-02-06 13:05:00,36.25,36.25,36.24,36.24,15000.0,24.8679,24.8679,24.861,24.861,15000.0
2013-02-06 13:10:00,36.23,36.24,36.2,36.22,700400.0,24.8542,24.861,24.8336,24.8473,700400.0
2013-02-06 13:15:00,36.22,36.24,36.22,36.23,76800.0,24.8473,24.861,24.8473,24.8542,76800.0
2013-02-06 13:20:00,36.24,36.24,36.2,36.2,56100.0,24.861,24.861,24.8336,24.8336,56100.0
2013-02-06 13:25:00,36.19,36.2,36.18,36.19,34800.0,24.8267,24.8336,24.8199,24.8267,34800.0
2013-02-06 13:30:00,36.18,36.18,36.16,36.18,55300.0,24.8199,24.8199,24.8061,24.8199,55300.0
2013-02-06 13:35:00,36.17,36.18,36.17,36.18,33500.0,24.813,24.8199,24.813,24.8199,33500.0
2013-02-06 13:40:00,36.18,36.18,36.17,36.18,26500.0,24.8199,24.8199,24.813,24.8199,26500.0
2013-02-06 13:45:00,36.18,36.19,36.17,36.19,20700.0,24.8199,24.8267,24.813,24.8267,20700.0
2013-02-06 13:50:00,36.19,36.19,36.17,36.18,32400.0,24.8267,24.8267,24.813,24.8199,32400.0
2013-02-06 13:55:00,36.18,36.19,36.18,36.19,17900.0,24.8199,24.8267,24.8199,24.8267,17900.0
2013-02-06 14:00:00,36.19,36.2,36.18,36.19,18300.0,24.8267,24.8336,24.8199,24.8267,18300.0
2013-02-06 14:05:00,36.19,36.2,36.19,36.2,21000.0,24.8267,24.8336,24.8267,24.8336,21000.0
2013-02-06 14:10:00,36.2,36.2,36.19,36.2,15200.0,24.8336,24.8336,24.8267,24.8336,15200.0
2013-02-06 14:15:00,36.2,36.22,36.2,36.21,26100.0,24.8336,24.8473,24.8336,24.8404,26100.0
2013-02-06 14:20:00,36.22,36.24,36.22,36.24,10500.0,24.8473,24.861,24.8473,24.861,10500.0
2013-02-06 14:25:00,36.24,36.24,36.22,36.23,13500.0,24.861,24.861,24.8473,24.8542,13500.0
2013-02-06 14:30:00,36.23,36.25,36.23,36.25,8200.0,24.8542,24.8679,24.8542,24.8679,8200.0
2013-02-06 14:35:00,36.25,36.26,36.24,36.25,14700.0,24.8679,24.8747,24.861,24.8679,14700.0
2013-02-06 14:40:00,36.26,36.28,36.25,36.28,60400.0,24.8747,24.8885,24.8679,24.8885,60400.0
2013-02-06 14:45:00,36.28,36.3,36.27,36.3,14900.0,24.8885,24.9022,24.8816,24.9022,14900.0
2013-02-06 14:50:00,36.3,36.3,36.28,36.28,13500.0,24.9022,24.9022,24.8885,24.8885,13500.0
2013-02-06 14:55:00,36.28,36.3,36.28,36.3,19600.0,24.8885,24.9022,24.8885,24.9022,19600.0
2013-02-06 15:00:00,36.31,36.31,36.3,36.31,11000.0,24.909,24.909,24.9022,24.909,11000.0
2013-02-06 15:05:00,36.3,36.31,36.3,36.3,13800.0,24.9022,24.909,24.9022,24.9022,13800.0
2013-02-06 15:10:00,36.3,36.31,36.29,36.3,22900.0,24.9022,24.909,24.8953,24.9022,22900.0
2013-02-06 15:15:00,36.31,36.33,36.3,36.32,87100.0,24.909,24.9228,24.9022,24.9159,87100.0
2013-02-06 15:20:00,36.32,36.32,36.31,36.32,21100.0,24.9159,24.9159,24.909,24.9159,21100.0
2013-02-06 15:25:00,36.32,36.35,36.31,36.35,45800.0,24.9159,24.9365,24.909,24.9365,45800.0
2013-02-06 15:30:00,36.34,36.35,36.33,36.34,54500.0,24.9296,24.9365,24.9228,24.9296,54500.0
2013-02-06 15:35:00,36.34,36.35,36.33,36.34,59400.0,24.9296,24.9365,24.9228,24.9296,59400.0
2013-02-06 15:40:00,36.34,36.36,36.33,36.36,30700.0,24.9296,24.9433,24.9228,24.9433,30700.0
2013-02-06 15:45:00,36.36,36.36,36.35,36.36,23300.0,24.9433,24.9433,24.9365,24.9433,23300.0
2013-02-06 15:50:00,36.36,36.36,36.34,36.36,46800.0,24.9433,24.9433,24.9296,24.9433,46800.0
2013-02-06 15:55:00,36.36,36.38,36.35,36.37,87400.0,24.9433,24.9571,24.9365,24.9502,87400.0
2013-02-07 09:30:00,36.28,36.34,36.28,36.33,209800.0,24.8885,24.9296,24.8885,24.9228,209800.0
2013-02-07 09:35:00,36.33,36.35,36.29,36.29,82200.0,24.9228,24.9365,24.8953,24.8953,82200.0
2013-02-07 09:40:00,36.29,36.29,36.25,36.28,237200.0,24.8953,24.8953,24.8679,24.8885,237200.0
2013-02-07 09:45:00,36.27,36.34,36.27,36.33,63000.0,24.8816,24.9296,24.8816,24.9228,63000.0
2013-02-07 09:50:00,36.33,36.33,36.26,36.26,41200.0,24.9228,24.9228,24.8747,24.8747,41200.0
2013-02-07 09:55:00,36.25,36.27,36.25,36.27,27600.0,24.8679,24.8816,24.8679,24.8816,27600.0
2013-02-07 10:00:00,36.27,36.27,36.24,36.26,49500.0,24.8816,24.8816,24.861,24.8747,49500.0
2013-02-07 10:05:00,36.25,36.25,36.19,36.2,132700.0,24.8679,24.8679,24.8267,24.8336,132700.0
2013-02-07 10:10:00,36.19,36.2,36.12,36.13,44300.0,24.8267,24.8336,24.7787,24.7856,44300.0
2013-02-07 10:15:00,36.12,36.16,36.12,36.15,70300.0,24.7787,24.8061,24.7787,24.7993,70300.0
2013-02-07 10:20:00,36.16,36.16,36.07,36.07,40700.0,24.8061,24.8061,24.7444,24.7444,40700.0
2013-02-07 10:25:00,36.06,36.09,36.05,36.07,30700.0,24.7375,24.7581,24.7307,24.7444,30700.0
2013-02-07 10:30:00,36.07,36.1,36.05,36.06,34100.0,24.7444,24.765,24.7307,24.7375,34100.0
2013-02-07 10:35:00,36.06,36.06,36.01,36.02,103600.0,24.7375,24.7375,24.7032,24.7101,103600.0
2013-02-07 10:40:00,36.02,36.03,36.0,36.01,33500.0,24.7101,24.717,24.6964,24.7032,33500.0
2013-02-07 10:45:00,36.01,36.01,35.97,35.99,70100.0,24.7032,24.7032,24.6758,24.6895,70100.0
2013-02-07 10:50:00,35.99,35.99,35.91,35.93,71200.0,24.6895,24.6895,24.6346,24.6484,71200.0
2013-02-07 10:55:00,35.94,36.01,35.94,36.01,39900.0,24.6552,24.7032,24.6552,24.7032,39900.0
2013-02-07 11:00:00,36.01,36.03,36.01,36.01,29400.0,24.7032,24.717,24.7032,24.7032,29400.0
2013-02-07 11:05:00,36.01,36.07,36.01,36.07,37800.0,24.7032,24.7444,24.7032,24.7444,37800.0
2013-02-07 11:10:00,36.07,36.07,36.04,36.04,72000.0,24.7444,24.7444,24.7238,24.7238,72000.0
2013-02-07 11:15:00,36.05,36.05,35.99,36.0,52400.0,24.7307,24.7307,24.6895,24.6964,52400.0
2013-02-07 11:20:00,36.0,36.0,35.97,35.99,233600.0,24.6964,24.6964,24.6758,24.6895,233600.0
2013-02-07 11:25:00,35.99,35.99,35.95,35.98,74200.0,24.6895,24.6895,24.6621,24.6827,74200.0
2013-02-07 11:30:00,35.97,35.98,35.96,35.96,107600.0,24.6758,24.6827,24.6689,24.6689,107600.0
2013-02-07 11:35:00,35.97,35.97,35.91,35.92,151900.0,24.6758,24.6758,24.6346,24.6415,151900.0
2013-02-07 11:40:00,35.92,35.93,35.89,35.9,39900.0,24.6415,24.6484,24.6209,24.6278,39900.0
2013-02-07 11:45:00,35.9,35.92,35.88,35.89,17000.0,24.6278,24.6415,24.6141,24.6209,17000.0
2013-02-07 11:50:00,35.9,35.91,35.89,35.9,9100.0,24.6278,24.6346,24.6209,24.6278,9100.0
2013-02-07 11:55:00,35.91,35.93,35.89,35.93,26900.0,24.6346,24.6484,24.6209,24.6484,26900.0
2013-02-07 12:00:00,35.92,35.94,35.92,35.94,14700.0,24.6415,24.6552,24.6415,24.6552,14700.0
2013-02-07 12:05:00,35.95,35.96,35.94,35.95,204500.0,24.6621,24.6689,24.6552,24.6621,204500.0
2013-02-07 12:10:00,35.95,35.96,35.94,35.96,10800.0,24.6621,24.6689,24.6552,24.6689,10800.0
2013-02-07 12:15:00,35.96,35.97,35.96,35.97,32600.0,24.6689,24.6758,24.6689,24.6758,32600.0
2013-02-07 12:20:00,35.96,35.97,35.95,35.97,44500.0,24.6689,24.6758,24.6621,24.6758,44500.0
2013-02-07 12:25:00,35.96,35.99,35.96,35.99,30200.0,24.6689,24.6895,24.6689,24.6895,30200.0
2013-02-07 12:30:00,35.99,36.0,35.99,36.0,29000.0,24.6895,24.6964,24.6895,24.6964,29000.0
2013-02-07 12:35:00,36.01,36.02,36.0,36.0,18600.0,24.7032,24.7101,24.6964,24.6964,18600.0
2013-02-07 12:40:00,36.01,36.02,36.01,36.02,14600.0,24.7032,24.7101,24.7032,24.7101,14600.0
2013-02-07 12:45:00,36.02,36.02,36.01,36.01,19500.0,24.7101,24.7101,24.7032,24.7032,19500.0
2013-02-07 12:50:00,36.01,36.01,35.97,35.97,44600.0,24.7032,24.7032,24.6758,24.6758,44600.0
2013-02-07 12:55:00,35.98,35.98,35.97,35.98,41700.0,24.6827,24.6827,24.6758,24.6827,41700.0
2013-02-07 13:00:00,35.98,35.99,35.96,35.99,48500.0,24.6827,24.6895,24.6689,24.6895,48500.0
2013-02-07 13:05:00,35.99,35.99,35.96,35.96,57400.0,24.6895,24.6895,24.6689,24.6689,57400.0
2013-02-07 13:10:00,35.96,35.97,35.95,35.96,44800.0,24.6689,24.6758,24.6621,24.6689,44800.0
2013-02-07 13:15:00,35.95,35.96,35.95,35.96,47800.0,24.6621,24.6689,24.6621,24.6689,47800.0
2013-02-07 13:20:00,35.97,35.98,35.95,35.97,51300.0,24.6758,24.6827,24.6621,24.6758,51300.0
2013-02-07 13:25:00,35.97,36.0,35.97,36.0,19600.0,24.6758,24.6964,24.6758,24.6964,19600.0
2013-02-07 13:30:00,36.0,36.01,35.99,36.0,35200.0,24.6964,24.7032,24.6895,24.6964,35200.0
2013-02-07 13:35:00,36.0,36.0,35.98,35.98,28500.0,24.6964,24.6964,24.6827,24.6827,28500.0
2013-02-07 13:40:00,35.97,36.01,35.97,36.01,20900.0,24.6758,24.7032,24.6758,24.7032,20900.0
2013-02-07 13:45:00,36.02,36.03,36.02,36.03,47600.0,24.7101,24.717,24.7101,24.717,47600.0
2013-02-07 13:50:00,36.03,36.04,36.02,36.04,21800.0,24.717,24.7238,24.7101,24.7238,21800.0
2013-02-07 13:55:00,36.04,36.06,36.04,36.05,38400.0,24.7238,24.7375,24.7238,24.7307,38400.0
2013-02-07 14:00:00,36.06,36.08,36.06,36.07,33400.0,24.7375,24.7513,24.7375,24.7444,33400.0
2013-02-07 14:05:00,36.07,36.07,36.04,36.04,462200.0,24.7444,24.7444,24.7238,24.7238,462200.0
2013-02-07 14:10:00,36.03,36.05,36.03,36.03,53700.0,24.717,24.7307,24.717,24.717,53700.0
2013-02-07 14:15:00,36.03,36.04,36.02,36.03,37000.0,24.717,24.7238,24.7101,24.717,37000.0
2013-02-07 14:20:00,36.03,36.04,36.02,36.03,29200.0,24.717,24.7238,24.7101,24.717,29200.0
2013-02-07 14:25:00,36.03,36.04,36.03,36.03,53900.0,24.717,24.7238,24.717,24.717,53900.0
2013-02-07 14:30:00,36.04,36.04,36.03,36.03,36900.0,24.7238,24.7238,24.717,24.717,36900.0
2013-02-07 14:35:00,36.02,36.02,35.99,36.0,90400.0,24.7101,24.7101,24.6895,24.6964,90400.0
2013-02-07 14:40:00,36.0,36.02,35.99,36.01,34800.0,24.6964,24.7101,24.6895,24.7032,34800.0
2013-02-07 14:45:00,36.01,36.04,36.01,36.04,27100.0,24.7032,24.7238,24.7032,24.7238,27100.0
2013-02-07 14:50:00,36.04,36.05,36.04,36.04,24000.0,24.7238,24.7307,24.7238,24.7238,24000.0
2013-02-07 14:55:00,36.04,36.08,36.04,36.06,105000.0,24.7238,24.7513,24.7238,24.7375,105000.0
2013-02-07 15:00:00,36.07,36.07,36.03,36.05,41500.0,24.7444,24.7444,24.717,24.7307,41500.0
2013-02-07 15:05:00,36.05,36.09,36.05,36.07,92000.0,24.7307,24.7581,24.7307,24.7444,92000.0
2013-02-07 15:10:00,36.07,36.08,36.06,36.06,72000.0,24.7444,24.7513,24.7375,24.7375,72000.0
2013-02-07 15:15:00,36.07,36.09,36.07,36.09,31000.0,24.7444,24.7581,24.7444,24.7581,31000.0
2013-02-07 15:20:00,36.09,36.09,36.06,36.07,41400.0,24.7581,24.7581,24.7375,24.7444,41400.0
2013-02-07 15:25:00,36.07,36.08,36.05,36.06,74100.0,24.7444,24.7513,24.7307,24.7375,74100.0
2013-02-07 15:30:00,36.06,36.07,36.05,36.05,73500.0,24.7375,24.7444,24.7307,24.7307,73500.0
2013-02-07 15:35:00,36.05,36.07,36.03,36.06,556700.0,24.7307,24.7444,24.717,24.7375,556700.0
2013-02-07 15:40:00,36.06,36.08,36.06,36.06,36600.0,24.7375,24.7513,24.7375,24.7375,36600.0
2013-02-07 15:45:00,36.06,36.08,36.05,36.07,23600.0,24.7375,24.7513,24.7307,24.7444,23600.0
2013-02-07 15:50:00,36.07,36.09,36.07,36.08,86900.0,24.7444,24.7581,24.7444,24.7513,86900.0
2013-02-07 15:55:00,36.08,36.09,36.06,36.09,303300.0,24.7513,24.7581,24.7375,24.7581,303300.0
2013-02-08 09:30:00,36.21,36.24,36.21,36.23,145900.0,24.8404,24.861,24.8404,24.8542,145900.0
2013-02-08 09:35:00,36.23,36.26,36.22,36.26,138200.0,24.8542,24.8747,24.8473,24.8747,138200.0
2013-02-08 09:40:00,36.26,36.31,36.26,36.29,661500.0,24.8747,24.909,24.8747,24.8953,661500.0
2013-02-08 09:45:00,36.28,36.3,36.27,36.27,124000.0,24.8885,24.9022,24.8816,24.8816,124000.0
2013-02-08 09:50:00,36.27,36.32,36.27,36.3,126200.0,24.8816,24.9159,24.8816,24.9022,126200.0
2013-02-08 09:55:00,36.32,36.33,36.31,36.32,127500.0,24.9159,24.9228,24.909,24.9159,127500.0
2013-02-08 10:00:00,36.32,36.33,36.31,36.32,651600.0,24.9159,24.9228,24.909,24.9159,651600.0
2013-02-08 10:05:00,36.33,36.33,36.28,36.29,175300.0,24.9228,24.9228,24.8885,24.8953,175300.0
2013-02-08 10:10:00,36.28,36.32,36.27,36.32,699300.0,24.8885,24.9159,24.8816,24.9159,699300.0
2013-02-08 10:15:00,36.32,36.34,36.3,36.3,837800.0,24.9159,24.9296,24.9022,24.9022,837800.0
2013-02-08 10:20:00,36.31,36.33,36.3,36.32,89100.0,24.909,24.9228,24.9022,24.9159,89100.0
2013-02-08 10:25:00,36.33,36.33,36.3,36.31,134100.0,24.9228,24.9228,24.9022,24.909,134100.0
2013-02-08 10:30:00,36.31,36.32,36.31,36.31,62200.0,24.909,24.9159,24.909,24.909,62200.0
2013-02-08 10:35:00,36.32,36.35,36.31,36.34,83000.0,24.9159,24.9365,24.909,24.9296,83000.0
2013-02-08 10:40:00,36.35,36.35,36.32,36.34,63000.0,24.9365,24.9365,24.9159,24.9296,63000.0
2013-02-08 10:45:00,36.33,36.34,36.33,36.34,84900.0,24.9228,24.9296,24.9228,24.9296,84900.0
2013-02-08 10:50:00,36.33,36.34,36.33,36.33,30200.0,24.9228,24.9296,24.9228,24.9228,30200.0
2013-02-08 10:55:00,36.33,36.36,36.32,36.32,1249200.0,24.9228,24.9433,24.9159,24.9159,1249200.0
2013-02-08 11:00:00,36.33,36.35,36.31,36.32,78300.0,24.9228,24.9365,24.909,24.9159,78300.0
2013-02-08 11:05:00,36.32,36.34,36.31,36.32,80500.0,24.9159,24.9296,24.909,24.9159,80500.0
2013-02-08 11:10:00,36.32,36.33,36.3,36.31,88200.0,24.9159,24.9228,24.9022,24.909,88200.0
2013-02-08 11:15:00,36.31,36.31,36.29,36.31,84600.0,24.909,24.909,24.8953,24.909,84600.0
2013-02-08 11:20:00,36.3,36.3,36.28,36.3,93600.0,24.9022,24.9022,24.8885,24.9022,93600.0
2013-02-08 11:25:00,36.3,36.3,36.27,36.28,91300.0,24.9022,24.9022,24.8816,24.8885,91300.0
2013-02-08 11:30:00,36.28,36.29,36.26,36.28,81500.0,24.8885,24.8953,24.8747,24.8885,81500.0
2013-02-08 11:35:00,36.29,36.3,36.28,36.3,57900.0,24.8953,24.9022,24.8885,24.9022,57900.0
2013-02-08 11:40:00,36.31,36.31,36.29,36.31,46100.0,24.909,24.909,24.8953,24.909,46100.0
2013-02-08 11:45:00,36.31,36.31,36.3,36.3,47100.0,24.909,24.909,24.9022,24.9022,47100.0
2013-02-08 11:50:00,36.3,36.32,36.3,36.32,61400.0,24.9022,24.9159,24.9022,24.9159,61400.0
2013-02-08 11:55:00,36.32,36.32,36.31,36.31,69100.0,24.9159,24.9159,24.909,24.909,69100.0
2013-02-08 12:00:00,36.32,36.33,36.31,36.33,137700.0,24.9159,24.9228,24.909,24.9228,137700.0
2013-02-08 12:05:00,36.32,36.33,36.32,36.32,427700.0,24.9159,24.9228,24.9159,24.9159,427700.0
2013-02-08 12:10:00,36.32,36.33,36.31,36.32,69600.0,24.9159,24.9228,24.909,24.9159,69600.0
2013-02-08 12:15:00,36.31,36.33,36.31,36.33,33400.0,24.909,24.9228,24.909,24.9228,33400.0
2013-02-08 12:20:00,36.33,36.33,36.32,36.32,65600.0,24.9228,24.9228,24.9159,24.9159,65600.0
2013-02-08 12:25:00,36.32,36.32,36.31,36.31,70600.0,24.9159,24.9159,24.909,24.909,70600.0
2013-02-08 12:30:00,36.32,36.32,36.31,36.31,47100.0,24.9159,24.9159,24.909,24.909,47100.0
2013-02-08 12:35:00,36.31,36.32,36.28,36.29,98100.0,24.909,24.9159,24.8885,24.8953,98100.0
2013-02-08 12:40:00,36.29,36.3,36.28,36.29,37000.0,24.8953,24.9022,24.8885,24.8953,37000.0
2013-02-08 12:45:00,36.29,36.31,36.29,36.29,75000.0,24.8953,24.909,24.8953,24.8953,75000.0
2013-02-08 12:50:00,36.3,36.3,36.29,36.3,29600.0,24.9022,24.9022,24.8953,24.9022,29600.0
2013-02-08 12:55:00,36.3,36.3,36.29,36.3,40200.0,24.9022,24.9022,24.8953,24.9022,40200.0
2013-02-08 13:00:00,36.3,36.31,36.29,36.31,30100.0,24.9022,24.909,24.8953,24.909,30100.0
2013-02-08 13:05:00,36.31,36.33,36.31,36.32,60800.0,24.909,24.9228,24.909,24.9159,60800.0
2013-02-08 13:10:00,36.33,36.33,36.32,36.32,327800.0,24.9228,24.9228,24.9159,24.9159,327800.0
2013-02-08 13:15:00,36.32,36.33,36.31,36.33,76200.0,24.9159,24.9228,24.909,24.9228,76200.0
2013-02-08 13:20:00,36.33,36.33,36.32,36.33,45100.0,24.9228,24.9228,24.9159,24.9228,45100.0
2013-02-08 13:25:00,36.32,36.32,36.31,36.31,29100.0,24.9159,24.9159,24.909,24.909,29100.0
2013-02-08 13:30:00,36.32,36.33,36.31,36.32,61600.0,24.9159,24.9228,24.909,24.9159,61600.0
2013-02-08 13:35:00,36.32,36.33,36.31,36.33,45400.0,24.9159,24.9228,24.909,24.9228,45400.0
2013-02-08 13:40:00,36.32,36.34,36.32,36.34,439200.0,24.9159,24.9296,24.9159,24.9296,439200.0
2013-02-08 13:45:00,36.33,36.34,36.31,36.32,115800.0,24.9228,24.9296,24.909,24.9159,115800.0
2013-02-08 13:50:00,36.32,36.32,36.31,36.31,105200.0,24.9159,24.9159,24.909,24.909,105200.0
2013-02-08 13:55:00,36.3,36.32,36.3,36.32,117900.0,24.9022,24.9159,24.9022,24.9159,117900.0
2013-02-08 14:00:00,36.31,36.32,36.3,36.31,49700.0,24.909,24.9159,24.9022,24.909,49700.0
2013-02-08 14:05:00,36.31,36.32,36.3,36.32,112300.0,24.909,24.9159,24.9022,24.9159,112300.0
2013-02-08 14:10:00,36.31,36.34,36.31,36.33,70400.0,24.909,24.9296,24.909,24.9228,70400.0
2013-02-08 14:15:00,36.33,36.33,36.32,36.32,74900.0,24.9228,24.9228,24.9159,24.9159,74900.0
2013-02-08 14:20:00,36.32,36.32,36.31,36.32,55000.0,24.9159,24.9159,24.909,24.9159,55000.0
2013-02-08 14:25:00,36.32,36.33,36.32,36.32,555600.0,24.9159,24.9228,24.9159,24.9159,555600.0
2013-02-08 14:30:00,36.32,36.33,36.32,36.32,129200.0,24.9159,24.9228,24.9159,24.9159,129200.0
2013-02-08 14:35:00,36.32,36.33,36.31,36.33,65100.0,24.9159,24.9228,24.909,24.9228,65100.0
2013-02-08 14:40:00,36.32,36.33,36.32,36.33,63000.0,24.9159,24.9228,24.9159,24.9228,63000.0
2013-02-08 14:45:00,36.33,36.33,36.32,36.32,88600.0,24.9228,24.9228,24.9159,24.9159,88600.0
2013-02-08 14:50:00,36.32,36.32,36.3,36.31,258900.0,24.9159,24.9159,24.9022,24.909,258900.0
2013-02-08 14:55:00,36.31,36.32,36.31,36.31,128000.0,24.909,24.9159,24.909,24.909,128000.0
2013-02-08 15:00:00,36.3,36.32,36.3,36.3,338600.0,24.9022,24.9159,24.9022,24.9022,338600.0
2013-02-08 15:05:00,36.3,36.31,36.29,36.31,105500.0,24.9022,24.909,24.8953,24.909,105500.0
2013-02-08 15:10:00,36.31,36.32,36.3,36.32,113900.0,24.909,24.9159,24.9022,24.9159,113900.0
2013-02-08 15:15:00,36.32,36.32,36.29,36.29,55100.0,24.9159,24.9159,24.8953,24.8953,55100.0
2013-02-08 15:20:00,36.3,36.3,36.28,36.29,603900.0,24.9022,24.9022,24.8885,24.8953,603900.0
2013-02-08 15:25:00,36.28,36.29,36.28,36.28,76800.0,24.8885,24.8953,24.8885,24.8885,76800.0
2013-02-08 15:30:00,36.29,36.29,36.28,36.28,61200.0,24.8953,24.8953,24.8885,24.8885,61200.0
2013-02-08 15:35:00,36.28,36.29,36.27,36.28,80200.0,24.8885,24.8953,24.8816,24.8885,80200.0
2013-02-08 15:40:00,36.29,36.31,36.28,36.31,149000.0,24.8953,24.909,24.8885,24.909,149000.0
2013-02-08 15:45:00,36.31,36.32,36.3,36.31,508200.0,24.909,24.9159,24.9022,24.909,508200.0
2013-02-08 15:50:00,36.32,36.32,36.31,36.31,243100.0,24.9159,24.9159,24.909,24.909,243100.0
2013-02-08 15:55:00,36.32,36.33,36.3,36.31,757200.0,24.9159,24.9228,24.9022,24.909,757200.0
2013-02-11 09:30:00,36.29,36.33,36.27,36.28,217900.0,24.8953,24.9228,24.8816,24.8885,217900.0
2013-02-11 09:35:00,36.27,36.28,36.23,36.26,94100.0,24.8816,24.8885,24.8542,24.8747,94100.0
2013-02-11 09:40:00,36.25,36.25,36.24,36.25,58300.0,24.8679,24.8679,24.861,24.8679,58300.0
2013-02-11 09:45:00,36.24,36.27,36.23,36.26,38800.0,24.861,24.8816,24.8542,24.8747,38800.0
2013-02-11 09:50:00,36.27,36.29,36.27,36.29,37700.0,24.8816,24.8953,24.8816,24.8953,37700.0
2013-02-11 09:55:00,36.28,36.28,36.25,36.27,103300.0,24.8885,24.8885,24.8679,24.8816,103300.0
2013-02-11 10:00:00,36.27,36.29,36.27,36.29,50600.0,24.8816,24.8953,24.8816,24.8953,50600.0
2013-02-11 10:05:00,36.29,36.29,36.26,36.27,76700.0,24.8953,24.8953,24.8747,24.8816,76700.0
2013-02-11 10:10:00,36.26,36.27,36.22,36.24,41700.0,24.8747,24.8816,24.8473,24.861,41700.0
2013-02-11 10:15:00,36.23,36.24,36.16,36.18,104600.0,24.8542,24.861,24.8061,24.8199,104600.0
2013-02-11 10:20:00,36.18,36.2,36.17,36.18,46100.0,24.8199,24.8336,24.813,24.8199,46100.0
2013-02-11 10:25:00,36.18,36.21,36.17,36.2,35500.0,24.8199,24.8404,24.813,24.8336,35500.0
2013-02-11 10:30:00,36.21,36.21,36.17,36.19,51500.0,24.8404,24.8404,24.813,24.8267,51500.0
2013-02-11 10:35:00,36.2,36.22,36.18,36.2,68600.0,24.8336,24.8473,24.8199,24.8336,68600.0
2013-02-11 10:40:00,36.2,36.23,36.2,36.22,29700.0,24.8336,24.8542,24.8336,24.8473,29700.0
2013-02-11 10:45:00,36.22,36.25,36.21,36.25,26300.0,24.8473,24.8679,24.8404,24.8679,26300.0
2013-02-11 10:50:00,36.25,36.25,36.23,36.24,28100.0,24.8679,24.8679,24.8542,24.861,28100.0
2013-02-11 10:55:00,36.24,36.26,36.24,36.25,40600.0,24.861,24.8747,24.861,24.8679,40600.0
2013-02-11 11:00:00,36.25,36.33,36.25,36.32,69000.0,24.8679,24.9228,24.8679,24.9159,69000.0
2013-02-11 11:05:00,36.32,36.32,36.3,36.31,27300.0,24.9159,24.9159,24.9022,24.909,27300.0
2013-02-11 11:10:00,36.32,36.33,36.31,36.33,43300.0,24.9159,24.9228,24.909,24.9228,43300.0
2013-02-11 11:15:00,36.32,36.33,36.31,36.32,16500.0,24.9159,24.9228,24.909,24.9159,16500.0
2013-02-11 11:20:00,36.32,36.33,36.3,36.31,39700.0,24.9159,24.9228,24.9022,24.909,39700.0
2013-02-11 11:25:00,36.3,36.3,36.29,36.3,73700.0,24.9022,24.9022,24.8953,24.9022,73700.0
2013-02-11 11:30:00,36.3,36.32,36.3,36.31,59900.0,24.9022,24.9159,24.9022,24.909,59900.0
2013-02-11 11:35:00,36.31,36.32,36.3,36.31,51900.0,24.909,24.9159,24.9022,24.909,51900.0
2013-02-11 11:40:00,36.31,36.33,36.31,36.32,41000.0,24.909,24.9228,24.909,24.9159,41000.0
2013-02-11 11:45:00,36.32,36.32,36.3,36.3,18200.0,24.9159,24.9159,24.9022,24.9022,18200.0
2013-02-11 11:50:00,36.29,36.3,36.29,36.3,8400.0,24.8953,24.9022,24.8953,24.9022,8400.0
2013-02-11 11:55:00,36.3,36.31,36.29,36.31,5600.0,24.9022,24.909,24.8953,24.909,5600.0
2013-02-11 12:00:00,36.3,36.31,36.28,36.28,44500.0,24.9022,24.909,24.8885,24.8885,44500.0
2013-02-11 12:05:00,36.28,36.28,36.26,36.26,34500.0,24.8885,24.8885,24.8747,24.8747,34500.0
2013-02-11 12:10:00,36.26,36.26,36.24,36.24,20800.0,24.8747,24.8747,24.861,24.861,20800.0
2013-02-11 12:15:00,36.24,36.25,36.23,36.25,19200.0,24.861,24.8679,24.8542,24.8679,19200.0
2013-02-11 12:20:00,36.25,36.27,36.25,36.27,31300.0,24.8679,24.8816,24.8679,24.8816,31300.0
2013-02-11 12:25:00,36.27,36.27,36.26,36.27,18900.0,24.8816,24.8816,24.8747,24.8816,18900.0
2013-02-11 12:30:00,36.27,36.27,36.26,36.26,18700.0,24.8816,24.8816,24.8747,24.8747,18700.0
2013-02-11 12:35:00,36.27,36.27,36.25,36.26,35800.0,24.8816,24.8816,24.8679,24.8747,35800.0
2013-02-11 12:40:00,36.25,36.26,36.25,36.25,36300.0,24.8679,24.8747,24.8679,24.8679,36300.0
2013-02-11 12:45:00,36.25,36.26,36.24,36.24,15500.0,24.8679,24.8747,24.861,24.861,15500.0
2013-02-11 12:50:00,36.25,36.27,36.24,36.27,37300.0,24.8679,24.8816,24.861,24.8816,37300.0
2013-02-11 12:55:00,36.27,36.27,36.26,36.27,56500.0,24.8816,24.8816,24.8747,24.8816,56500.0
2013-02-11 13:00:00,36.28,36.3,36.28,36.29,151400.0,24.8885,24.9022,24.8885,24.8953,151400.0
2013-02-11 13:05:00,36.28,36.29,36.28,36.29,2800.0,24.8885,24.8953,24.8885,24.8953,2800.0
2013-02-11 13:10:00,36.29,36.29,36.27,36.27,28800.0,24.8953,24.8953,24.8816,24.8816,28800.0
2013-02-11 13:15:00,36.27,36.27,36.26,36.27,4900.0,24.8816,24.8816,24.8747,24.8816,4900.0
2013-02-11 13:20:00,36.27,36.27,36.26,36.26,8000.0,24.8816,24.8816,24.8747,24.8747,8000.0
2013-02-11 13:25:00,36.27,36.27,36.26,36.27,11400.0,24.8816,24.8816,24.8747,24.8816,11400.0
2013-02-11 13:30:00,36.27,36.27,36.27,36.27,18500.0,24.8816,24.8816,24.8816,24.8816,18500.0
2013-02-11 13:35:00,36.27,36.27,36.26,36.27,8100.0,24.8816,24.8816,24.8747,24.8816,8100.0
2013-02-11 13:40:00,36.27,36.27,36.26,36.27,30700.0,24.8816,24.8816,24.8747,24.8816,30700.0
2013-02-11 13:45:00,36.27,36.29,36.27,36.27,17100.0,24.8816,24.8953,24.8816,24.8816,17100.0
2013-02-11 13:50:00,36.28,36.28,36.27,36.28,44700.0,24.8885,24.8885,24.8816,24.8885,44700.0
2013-02-11 13:55:00,36.27,36.29,36.27,36.28,64100.0,24.8816,24.8953,24.8816,24.8885,64100.0
2013-02-11 14:00:00,36.28,36.29,36.27,36.29,2700.0,24.8885,24.8953,24.8816,24.8953,2700.0
2013-02-11 14:05:00,36.29,36.3,36.28,36.3,19200.0,24.8953,24.9022,24.8885,24.9022,19200.0
2013-02-11 14:10:00,36.3,36.3,36.28,36.3,72500.0,24.9022,24.9022,24.8885,24.9022,72500.0
2013-02-11 14:15:00,36.3,36.3,36.28,36.29,39200.0,24.9022,24.9022,24.8885,24.8953,39200.0
2013-02-11 14:20:00,36.29,36.29,36.28,36.29,14200.0,24.8953,24.8953,24.8885,24.8953,14200.0
2013-02-11 14:25:00,36.29,36.29,36.28,36.28,21600.0,24.8953,24.8953,24.8885,24.8885,21600.0
2013-02-11 14:30:00,36.29,36.29,36.28,36.29,10800.0,24.8953,24.8953,24.8885,24.8953,10800.0
2013-02-11 14:35:00,36.29,36.29,36.28,36.29,10500.0,24.8953,24.8953,24.8885,24.8953,10500.0
2013-02-11 14:40:00,36.29,36.29,36.28,36.29,11800.0,24.8953,24.8953,24.8885,24.8953,11800.0
2013-02-11 14:45:00,36.29,36.29,36.27,36.28,96300.0,24.8953,24.8953,24.8816,24.8885,96300.0
2013-02-11 14:50:00,36.28,36.28,36.24,36.25,46900.0,24.8885,24.8885,24.861,24.8679,46900.0
2013-02-11 14:55:00,36.25,36.26,36.24,36.25,62800.0,24.8679,24.8747,24.861,24.8679,62800.0
2013-02-11 15:00:00,36.24,36.26,36.24,36.26,128800.0,24.861,24.8747,24.861,24.8747,128800.0
2013-02-11 15:05:00,36.26,36.26,36.25,36.26,3900.0,24.8747,24.8747,24.8679,24.8747,3900.0
2013-02-11 15:10:00,36.26,36.27,36.25,36.27,40900.0,24.8747,24.8816,24.8679,24.8816,40900.0
2013-02-11 15:15:00,36.27,36.28,36.26,36.26,85000.0,24.8816,24.8885,24.8747,24.8747,85000.0
2013-02-11 15:20:00,36.26,36.27,36.25,36.25,29400.0,24.8747,24.8816,24.8679,24.8679,29400.0
2013-02-11 15:25:00,36.25,36.26,36.24,36.24,41100.0,24.8679,24.8747,24.861,24.861,41100.0
2013-02-11 15:30:00,36.25,36.27,36.24,36.26,27700.0,24.8679,24.8816,24.861,24.8747,27700.0
2013-02-11 15:35:00,36.27,36.29,36.26,36.29,61800.0,24.8816,24.8953,24.8747,24.8953,61800.0
2013-02-11 15:40:00,36.28,36.29,36.28,36.29,68100.0,24.8885,24.8953,24.8885,24.8953,68100.0
2013-02-11 15:45:00,36.29,36.3,36.28,36.29,34200.0,24.8953,24.9022,24.8885,24.8953,34200.0
2013-02-11 15:50:00,36.29,36.3,36.28,36.28,128500.0,24.8953,24.9022,24.8885,24.8885,128500.0
2013-02-11 15:55:00,36.29,36.29,36.28,36.29,95400.0,24.8953,24.8953,24.8885,24.8953,95400.0
2013-02-12 09:30:00,36.27,36.32,36.27,36.31,79200.0,24.8816,24.9159,24.8816,24.909,79200.0
2013-02-12 09:35:00,36.31,36.32,36.3,36.3,26900.0,24.909,24.9159,24.9022,24.9022,26900.0
2013-02-12 09:40:00,36.3,36.31,36.29,36.3,31200.0,24.9022,24.909,24.8953,24.9022,31200.0
2013-02-12 09:45:00,36.31,36.33,36.29,36.31,39300.0,24.909,24.9228,24.8953,24.909,39300.0
2013-02-12 09:50:00,36.31,36.35,36.31,36.34,24200.0,24.909,24.9365,24.909,24.9296,24200.0
2013-02-12 09:55:00,36.34,36.37,36.32,36.32,38500.0,24.9296,24.9502,24.9159,24.9159,38500.0
2013-02-12 10:00:00,36.33,36.35,36.33,36.35,43600.0,24.9228,24.9365,24.9228,24.9365,43600.0
2013-02-12 10:05:00,36.36,36.4,36.36,36.37,33800.0,24.9433,24.9708,24.9433,24.9502,33800.0
2013-02-12 10:10:00,36.38,36.38,36.36,36.37,11400.0,24.9571,24.9571,24.9433,24.9502,11400.0
2013-02-12 10:15:00,36.37,36.39,36.36,36.37,19700.0,24.9502,24.9639,24.9433,24.9502,19700.0
2013-02-12 10:20:00,36.37,36.41,36.36,36.41,23400.0,24.9502,24.9776,24.9433,24.9776,23400.0
2013-02-12 10:25:00,36.41,36.41,36.39,36.4,67100.0,24.9776,24.9776,24.9639,24.9708,67100.0
2013-02-12 10:30:00,36.4,36.41,36.38,36.39,88600.0,24.9708,24.9776,24.9571,24.9639,88600.0
2013-02-12 10:35:00,36.39,36.4,36.39,36.4,6700.0,24.9639,24.9708,24.9639,24.9708,6700.0
2013-02-12 10:40:00,36.39,36.44,36.39,36.44,18000.0,24.9639,24.9982,24.9639,24.9982,18000.0
2013-02-12 10:45:00,36.44,36.44,36.42,36.43,13400.0,24.9982,24.9982,24.9845,24.9914,13400.0
2013-02-12 10:50:00,36.44,36.47,36.44,36.46,11800.0,24.9982,25.0188,24.9982,25.0119,11800.0
2013-02-12 10:55:00,36.47,36.48,36.46,36.48,19100.0,25.0188,25.0257,25.0119,25.0257,19100.0
2013-02-12 11:00:00,36.48,36.48,36.46,36.47,9200.0,25.0257,25.0257,25.0119,25.0188,9200.0
2013-02-12 11:05:00,36.47,36.49,36.47,36.49,11000.0,25.0188,25.0325,25.0188,25.0325,11000.0
2013-02-12 11:10:00,36.49,36.5,36.48,36.49,52500.0,25.0325,25.0394,25.0257,25.0325,52500.0
2013-02-12 11:15:00,36.48,36.48,36.45,36.46,25900.0,25.0257,25.0257,25.0051,25.0119,25900.0
2013-02-12 11:20:00,36.45,36.46,36.44,36.45,46700.0,25.0051,25.0119,24.9982,25.0051,46700.0
2013-02-12 11:25:00,36.44,36.47,36.44,36.46,169500.0,24.9982,25.0188,24.9982,25.0119,169500.0
2013-02-12 11:30:00,36.46,36.48,36.45,36.48,109600.0,25.0119,25.0257,25.0051,25.0257,109600.0
2013-02-12 11:35:00,36.49,36.49,36.48,36.48,13100.0,25.0325,25.0325,25.0257,25.0257,13100.0
2013-02-12 11:40:00,36.49,36.49,36.48,36.49,14400.0,25.0325,25.0325,25.0257,25.0325,14400.0
2013-02-12 11:45:00,36.49,36.5,36.48,36.49,16900.0,25.0325,25.0394,25.0257,25.0325,16900.0
2013-02-12 11:50:00,36.49,36.49,36.48,36.49,18000.0,25.0325,25.0325,25.0257,25.0325,18000.0
2013-02-12 11:55:00,36.48,36.49,36.47,36.49,18800.0,25.0257,25.0325,25.0188,25.0325,18800.0
2013-02-12 12:00:00,36.48,36.49,36.48,36.49,9800.0,25.0257,25.0325,25.0257,25.0325,9800.0
2013-02-12 12:05:00,36.48,36.49,36.47,36.48,12500.0,25.0257,25.0325,25.0188,25.0257,12500.0
2013-02-12 12:10:00,36.49,36.49,36.48,36.49,2500.0,25.0325,25.0325,25.0257,25.0325,2500.0
2013-02-12 12:15:00,36.49,36.51,36.49,36.49,18700.0,25.0325,25.0462,25.0325,25.0325,18700.0
2013-02-12 12:20:00,36.5,36.52,36.49,36.5,19700.0,25.0394,25.0531,25.0325,25.0394,19700.0
2013-02-12 12:25:00,36.51,36.51,36.49,36.5,67800.0,25.0462,25.0462,25.0325,25.0394,67800.0
2013-02-12 12:30:00,36.5,36.51,36.5,36.51,31000.0,25.0394,25.0462,25.0394,25.0462,31000.0
2013-02-12 12:35:00,36.51,36.51,36.5,36.51,5700.0,25.0462,25.0462,25.0394,25.0462,5700.0
2013-02-12 12:40:00,36.51,36.52,36.5,36.51,66600.0,25.0462,25.0531,25.0394,25.0462,66600.0
2013-02-12 12:45:00,36.52,36.52,36.5,36.5,17700.0,25.0531,25.0531,25.0394,25.0394,17700.0
2013-02-12 12:50:00,36.51,36.53,36.51,36.53,17000.0,25.0462,25.06,25.0462,25.06,17000.0
2013-02-12 12:55:00,36.53,36.53,36.52,36.53,2700.0,25.06,25.06,25.0531,25.06,2700.0
2013-02-12 13:00:00,36.53,36.54,36.52,36.52,19900.0,25.06,25.0668,25.0531,25.0531,19900.0
2013-02-12 13:05:00,36.52,36.53,36.51,36.53,5500.0,25.0531,25.06,25.0462,25.06,5500.0
2013-02-12 13:10:00,36.53,36.53,36.52,36.53,7500.0,25.06,25.06,25.0531,25.06,7500.0
2013-02-12 13:15:00,36.53,36.53,36.52,36.53,9900.0,25.06,25.06,25.0531,25.06,9900.0
2013-02-12 13:20:00,36.53,36.53,36.52,36.53,1900.0,25.06,25.06,25.0531,25.06,1900.0
2013-02-12 13:25:00,36.53,36.55,36.53,36.53,70500.0,25.06,25.0737,25.06,25.06,70500.0
2013-02-12 13:30:00,36.54,36.54,36.52,36.52,139100.0,25.0668,25.0668,25.0531,25.0531,139100.0
2013-02-12 13:35:00,36.53,36.53,36.52,36.52,7700.0,25.06,25.06,25.0531,25.0531,7700.0
2013-02-12 13:40:00,36.52,36.53,36.52,36.52,6400.0,25.0531,25.06,25.0531,25.0531,6400.0
2013-02-12 13:45:00,36.53,36.53,36.52,36.52,7700.0,25.06,25.06,25.0531,25.0531,7700.0
2013-02-12 13:50:00,36.52,36.53,36.52,36.53,55000.0,25.0531,25.06,25.0531,25.06,55000.0
2013-02-12 13:55:00,36.52,36.53,36.51,36.51,127700.0,25.0531,25.06,25.0462,25.0462,127700.0
2013-02-12 14:00:00,36.51,36.51,36.5,36.5,14000.0,25.0462,25.0462,25.0394,25.0394,14000.0
2013-02-12 14:05:00,36.51,36.51,36.5,36.5,9500.0,25.0462,25.0462,25.0394,25.0394,9500.0
2013-02-12 14:10:00,36.51,36.51,36.5,36.51,35900.0,25.0462,25.0462,25.0394,25.0462,35900.0
2013-02-12 14:15:00,36.51,36.51,36.5,36.51,10500.0,25.0462,25.0462,25.0394,25.0462,10500.0
2013-02-12 14:20:00,36.51,36.51,36.5,36.51,25100.0,25.0462,25.0462,25.0394,25.0462,25100.0
2013-02-12 14:25:00,36.5,36.5,36.48,36.48,77500.0,25.0394,25.0394,25.0257,25.0257,77500.0
2013-02-12 14:30:00,36.47,36.48,36.46,36.48,102900.0,25.0188,25.0257,25.0119,25.0257,102900.0
2013-02-12 14:35:00,36.48,36.49,36.48,36.48,16900.0,25.0257,25.0325,25.0257,25.0257,16900.0
2013-02-12 14:40:00,36.48,36.49,36.48,36.48,11900.0,25.0257,25.0325,25.0257,25.0257,11900.0
2013-02-12 14:45:00,36.49,36.49,36.48,36.49,47000.0,25.0325,25.0325,25.0257,25.0325,47000.0
2013-02-12 14:50:00,36.48,36.5,36.48,36.5,16000.0,25.0257,25.0394,25.0257,25.0394,16000.0
2013-02-12 14:55:00,36.5,36.5,36.48,36.49,32500.0,25.0394,25.0394,25.0257,25.0325,32500.0
2013-02-12 15:00:00,36.49,36.49,36.47,36.47,36900.0,25.0325,25.0325,25.0188,25.0188,36900.0
2013-02-12 15:05:00,36.48,36.48,36.47,36.48,28400.0,25.0257,25.0257,25.0188,25.0257,28400.0
2013-02-12 15:10:00,36.48,36.48,36.47,36.47,46200.0,25.0257,25.0257,25.0188,25.0188,46200.0
2013-02-12 15:15:00,36.47,36.48,36.47,36.47,41900.0,25.0188,25.0257,25.0188,25.0188,41900.0
2013-02-12 15:20:00,36.48,36.48,36.47,36.48,13500.0,25.0257,25.0257,25.0188,25.0257,13500.0
2013-02-12 15:25:00,36.48,36.48,36.47,36.48,15300.0,25.0257,25.0257,25.0188,25.0257,15300.0
2013-02-12 15:30:00,36.48,36.48,36.46,36.46,134200.0,25.0257,25.0257,25.0119,25.0119,134200.0
2013-02-12 15:35:00,36.46,36.48,36.46,36.48,38600.0,25.0119,25.0257,25.0119,25.0257,38600.0
2013-02-12 15:40:00,36.48,36.48,36.47,36.48,32700.0,25.0257,25.0257,25.0188,25.0257,32700.0
2013-02-12 15:45:00,36.47,36.48,36.45,36.46,86800.0,25.0188,25.0257,25.0051,25.0119,86800.0
2013-02-12 15:50:00,36.46,36.46,36.45,36.46,10200.0,25.0119,25.0119,25.0051,25.0119,10200.0
2013-02-12 15:55:00,36.45,36.46,36.44,36.45,96400.0,25.0051,25.0119,24.9982,25.0051,96400.0
2013-02-13 09:30:00,36.66,36.67,36.6,36.67,151200.0,25.1491,25.156,25.108,25.156,151200.0
2013-02-13 09:35:00,36.68,36.71,36.68,36.71,82000.0,25.1629,25.1835,25.1629,25.1835,82000.0
2013-02-13 09:40:00,36.7,36.71,36.68,36.68,26400.0,25.1766,25.1835,25.1629,25.1629,26400.0
2013-02-13 09:45:00,36.68,36.68,36.64,36.64,10000.0,25.1629,25.1629,25.1354,25.1354,10000.0
2013-02-13 09:50:00,36.63,36.66,36.62,36.66,19200.0,25.1286,25.1491,25.1217,25.1491,19200.0
2013-02-13 09:55:00,36.65,36.68,36.64,36.68,14500.0,25.1423,25.1629,25.1354,25.1629,14500.0
2013-02-13 10:00:00,36.68,36.69,36.67,36.68,9900.0,25.1629,25.1697,25.156,25.1629,9900.0
2013-02-13 10:05:00,36.68,36.69,36.67,36.68,31300.0,25.1629,25.1697,25.156,25.1629,31300.0
2013-02-13 10:10:00,36.69,36.7,36.68,36.69,55600.0,25.1697,25.1766,25.1629,25.1697,55600.0
2013-02-13 10:15:00,36.68,36.71,36.68,36.71,17900.0,25.1629,25.1835,25.1629,25.1835,17900.0
2013-02-13 10:20:00,36.71,36.72,36.68,36.68,122900.0,25.1835,25.1903,25.1629,25.1629,122900.0
2013-02-13 10:25:00,36.68,36.69,36.67,36.67,28900.0,25.1629,25.1697,25.156,25.156,28900.0
2013-02-13 10:30:00,36.66,36.66,36.63,36.64,87400.0,25.1491,25.1491,25.1286,25.1354,87400.0
2013-02-13 10:35:00,36.63,36.64,36.62,36.63,40300.0,25.1286,25.1354,25.1217,25.1286,40300.0
2013-02-13 10:40:00,36.62,36.63,36.61,36.63,31200.0,25.1217,25.1286,25.1148,25.1286,31200.0
2013-02-13 10:45:00,36.62,36.62,36.6,36.61,61200.0,25.1217,25.1217,25.108,25.1148,61200.0
2013-02-13 10:50:00,36.61,36.62,36.57,36.58,59900.0,25.1148,25.1217,25.0874,25.0943,59900.0
2013-02-13 10:55:00,36.57,36.61,36.57,36.6,41900.0,25.0874,25.1148,25.0874,25.108,41900.0
2013-02-13 11:00:00,36.6,36.6,36.58,36.59,58900.0,25.108,25.108,25.0943,25.1011,58900.0
2013-02-13 11:05:00,36.6,36.62,36.59,36.61,17700.0,25.108,25.1217,25.1011,25.1148,17700.0
2013-02-13 11:10:00,36.61,36.63,36.61,36.61,56800.0,25.1148,25.1286,25.1148,25.1148,56800.0
2013-02-13 11:15:00,36.62,36.62,36.57,36.57,53700.0,25.1217,25.1217,25.0874,25.0874,53700.0
2013-02-13 11:20:00,36.58,36.58,36.56,36.57,21500.0,25.0943,25.0943,25.0805,25.0874,21500.0
2013-02-13 11:25:00,36.57,36.57,36.55,36.55,39000.0,25.0874,25.0874,25.0737,25.0737,39000.0
2013-02-13 11:30:00,36.55,36.57,36.55,36.57,64400.0,25.0737,25.0874,25.0737,25.0874,64400.0
2013-02-13 11:35:00,36.57,36.57,36.53,36.53,81900.0,25.0874,25.0874,25.06,25.06,81900.0
2013-02-13 11:40:00,36.52,36.54,36.51,36.54,46500.0,25.0531,25.0668,25.0462,25.0668,46500.0
2013-02-13 11:45:00,36.54,36.56,36.53,36.56,20300.0,25.0668,25.0805,25.06,25.0805,20300.0
2013-02-13 11:50:00,36.55,36.57,36.55,36.56,45700.0,25.0737,25.0874,25.0737,25.0805,45700.0
2013-02-13 11:55:00,36.55,36.58,36.55,36.57,49700.0,25.0737,25.0943,25.0737,25.0874,49700.0
2013-02-13 12:00:00,36.57,36.59,36.56,36.59,53700.0,25.0874,25.1011,25.0805,25.1011,53700.0
2013-02-13 12:05:00,36.59,36.6,36.59,36.6,18300.0,25.1011,25.108,25.1011,25.108,18300.0
2013-02-13 12:10:00,36.6,36.6,36.59,36.6,11400.0,25.108,25.108,25.1011,25.108,11400.0
2013-02-13 12:15:00,36.59,36.6,36.58,36.6,53400.0,25.1011,25.108,25.0943,25.108,53400.0
2013-02-13 12:20:00,36.6,36.6,36.59,36.6,4500.0,25.108,25.108,25.1011,25.108,4500.0
2013-02-13 12:25:00,36.59,36.6,36.58,36.58,45300.0,25.1011,25.108,25.0943,25.0943,45300.0
2013-02-13 12:30:00,36.59,36.6,36.58,36.6,31900.0,25.1011,25.108,25.0943,25.108,31900.0
2013-02-13 12:35:00,36.59,36.62,36.59,36.62,22400.0,25.1011,25.1217,25.1011,25.1217,22400.0
2013-02-13 12:40:00,36.61,36.62,36.61,36.62,79200.0,25.1148,25.1217,25.1148,25.1217,79200.0
2013-02-13 12:45:00,36.62,36.64,36.62,36.63,75200.0,25.1217,25.1354,25.1217,25.1286,75200.0
2013-02-13 12:50:00,36.63,36.63,36.62,36.63,30600.0,25.1286,25.1286,25.1217,25.1286,30600.0
2013-02-13 12:55:00,36.62,36.63,36.61,36.61,39300.0,25.1217,25.1286,25.1148,25.1148,39300.0
2013-02-13 13:00:00,36.61,36.62,36.61,36.61,7900.0,25.1148,25.1217,25.1148,25.1148,7900.0
2013-02-13 13:05:00,36.61,36.62,36.6,36.61,59700.0,25.1148,25.1217,25.108,25.1148,59700.0
2013-02-13 13:10:00,36.62,36.62,36.61,36.61,16300.0,25.1217,25.1217,25.1148,25.1148,16300.0
2013-02-13 13:15:00,36.61,36.62,36.61,36.61,33000.0,25.1148,25.1217,25.1148,25.1148,33000.0
2013-02-13 13:20:00,36.61,36.62,36.6,36.61,26900.0,25.1148,25.1217,25.108,25.1148,26900.0
2013-02-13 13:25:00,36.61,36.61,36.6,36.61,66700.0,25.1148,25.1148,25.108,25.1148,66700.0
2013-02-13 13:30:00,36.6,36.62,36.59,36.6,53500.0,25.108,25.1217,25.1011,25.108,53500.0
2013-02-13 13:35:00,36.6,36.61,36.59,36.61,13500.0,25.108,25.1148,25.1011,25.1148,13500.0
2013-02-13 13:40:00,36.61,36.61,36.6,36.61,15600.0,25.1148,25.1148,25.108,25.1148,15600.0
2013-02-13 13:45:00,36.61,36.62,36.61,36.62,12500.0,25.1148,25.1217,25.1148,25.1217,12500.0
2013-02-13 13:50:00,36.61,36.62,36.61,36.62,21300.0,25.1148,25.1217,25.1148,25.1217,21300.0
2013-02-13 13:55:00,36.61,36.62,36.61,36.61,27800.0,25.1148,25.1217,25.1148,25.1148,27800.0
2013-02-13 14:00:00,36.61,36.61,36.6,36.61,5200.0,25.1148,25.1148,25.108,25.1148,5200.0
2013-02-13 14:05:00,36.61,36.62,36.6,36.62,8800.0,25.1148,25.1217,25.108,25.1217,8800.0
2013-02-13 14:10:00,36.61,36.61,36.6,36.6,28600.0,25.1148,25.1148,25.108,25.108,28600.0
2013-02-13 14:15:00,36.6,36.6,36.59,36.59,304700.0,25.108,25.108,25.1011,25.1011,304700.0
2013-02-13 14:20:00,36.59,36.59,36.57,36.57,78200.0,25.1011,25.1011,25.0874,25.0874,78200.0
2013-02-13 14:25:00,36.57,36.57,36.55,36.56,64900.0,25.0874,25.0874,25.0737,25.0805,64900.0
2013-02-13 14:30:00,36.57,36.57,36.55,36.55,76900.0,25.0874,25.0874,25.0737,25.0737,76900.0
2013-02-13 14:35:00,36.55,36.56,36.53,36.54,36900.0,25.0737,25.0805,25.06,25.0668,36900.0
2013-02-13 14:40:00,36.55,36.56,36.54,36.56,38400.0,25.0737,25.0805,25.0668,25.0805,38400.0
2013-02-13 14:45:00,36.55,36.57,36.54,36.54,71500.0,25.0737,25.0874,25.0668,25.0668,71500.0
2013-02-13 14:50:00,36.55,36.55,36.54,36.54,36400.0,25.0737,25.0737,25.0668,25.0668,36400.0
2013-02-13 14:55:00,36.54,36.55,36.53,36.55,15000.0,25.0668,25.0737,25.06,25.0737,15000.0
2013-02-13 15:00:00,36.54,36.56,36.54,36.56,45100.0,25.0668,25.0805,25.0668,25.0805,45100.0
2013-02-13 15:05:00,36.56,36.57,36.55,36.56,167700.0,25.0805,25.0874,25.0737,25.0805,167700.0
2013-02-13 15:10:00,36.56,36.56,36.55,36.56,158900.0,25.0805,25.0805,25.0737,25.0805,158900.0
2013-02-13 15:15:00,36.56,36.56,36.54,36.55,260900.0,25.0805,25.0805,25.0668,25.0737,260900.0
2013-02-13 15:20:00,36.56,36.58,36.56,36.57,53000.0,25.0805,25.0943,25.0805,25.0874,53000.0
2013-02-13 15:25:00,36.57,36.58,36.55,36.56,144300.0,25.0874,25.0943,25.0737,25.0805,144300.0
2013-02-13 15:30:00,36.56,36.57,36.56,36.57,261000.0,25.0805,25.0874,25.0805,25.0874,261000.0
2013-02-13 15:35:00,36.56,36.57,36.56,36.56,157400.0,25.0805,25.0874,25.0805,25.0805,157400.0
2013-02-13 15:40:00,36.56,36.57,36.56,36.57,38400.0,25.0805,25.0874,25.0805,25.0874,38400.0
2013-02-13 15:45:00,36.56,36.58,36.54,36.55,213300.0,25.0805,25.0943,25.0668,25.0737,213300.0
2013-02-13 15:50:00,36.55,36.57,36.54,36.57,63900.0,25.0737,25.0874,25.0668,25.0874,63900.0
2013-02-13 15:55:00,36.57,36.58,36.57,36.58,226600.0,25.0874,25.0943,25.0874,25.0943,226600.0
2013-02-14 09:30:00,36.26,36.26,36.22,36.23,78700.0,24.8747,24.8747,24.8473,24.8542,78700.0
2013-02-14 09:35:00,36.23,36.27,36.22,36.27,91100.0,24.8542,24.8816,24.8473,24.8816,91100.0
2013-02-14 09:40:00,36.27,36.28,36.25,36.26,19200.0,24.8816,24.8885,24.8679,24.8747,19200.0
2013-02-14 09:45:00,36.26,36.29,36.25,36.29,20000.0,24.8747,24.8953,24.8679,24.8953,20000.0
2013-02-14 09:50:00,36.28,36.31,36.27,36.31,20800.0,24.8885,24.909,24.8816,24.909,20800.0
2013-02-14 09:55:00,36.3,36.3,36.27,36.28,42400.0,24.9022,24.9022,24.8816,24.8885,42400.0
2013-02-14 10:00:00,36.28,36.31,36.28,36.3,43500.0,24.8885,24.909,24.8885,24.9022,43500.0
2013-02-14 10:05:00,36.29,36.3,36.27,36.27,46500.0,24.8953,24.9022,24.8816,24.8816,46500.0
2013-02-14 10:10:00,36.27,36.28,36.25,36.26,68200.0,24.8816,24.8885,24.8679,24.8747,68200.0
2013-02-14 10:15:00,36.27,36.28,36.26,36.28,23500.0,24.8816,24.8885,24.8747,24.8885,23500.0
2013-02-14 10:20:00,36.28,36.29,36.27,36.28,3300.0,24.8885,24.8953,24.8816,24.8885,3300.0
2013-02-14 10:25:00,36.29,36.31,36.29,36.31,7200.0,24.8953,24.909,24.8953,24.909,7200.0
2013-02-14 10:30:00,36.31,36.35,36.31,36.34,51100.0,24.909,24.9365,24.909,24.9296,51100.0
2013-02-14 10:35:00,36.34,36.34,36.32,36.33,34500.0,24.9296,24.9296,24.9159,24.9228,34500.0
2013-02-14 10:40:00,36.33,36.37,36.33,36.37,29100.0,24.9228,24.9502,24.9228,24.9502,29100.0
2013-02-14 10:45:00,36.36,36.38,36.36,36.37,36300.0,24.9433,24.9571,24.9433,24.9502,36300.0
2013-02-14 10:50:00,36.36,36.37,36.34,36.35,9900.0,24.9433,24.9502,24.9296,24.9365,9900.0
2013-02-14 10:55:00,36.34,36.35,36.33,36.35,22300.0,24.9296,24.9365,24.9228,24.9365,22300.0
2013-02-14 11:00:00,36.35,36.36,36.34,36.34,74100.0,24.9365,24.9433,24.9296,24.9296,74100.0
2013-02-14 11:05:00,36.33,36.34,36.31,36.31,20200.0,24.9228,24.9296,24.909,24.909,20200.0
2013-02-14 11:10:00,36.3,36.32,36.3,36.31,106000.0,24.9022,24.9159,24.9022,24.909,106000.0
2013-02-14 11:15:00,36.32,36.32,36.28,36.28,107000.0,24.9159,24.9159,24.8885,24.8885,107000.0
2013-02-14 11:20:00,36.27,36.31,36.27,36.31,23100.0,24.8816,24.909,24.8816,24.909,23100.0
2013-02-14 11:25:00,36.31,36.32,36.29,36.3,40200.0,24.909,24.9159,24.8953,24.9022,40200.0
2013-02-14 11:30:00,36.3,36.3,36.28,36.28,80800.0,24.9022,24.9022,24.8885,24.8885,80800.0
2013-02-14 11:35:00,36.28,36.28,36.25,36.25,28100.0,24.8885,24.8885,24.8679,24.8679,28100.0
2013-02-14 11:40:00,36.25,36.26,36.23,36.23,7600.0,24.8679,24.8747,24.8542,24.8542,7600.0
2013-02-14 11:45:00,36.24,36.26,36.23,36.25,39300.0,24.861,24.8747,24.8542,24.8679,39300.0
2013-02-14 11:50:00,36.25,36.26,36.25,36.26,27900.0,24.8679,24.8747,24.8679,24.8747,27900.0
2013-02-14 11:55:00,36.25,36.28,36.25,36.27,51100.0,24.8679,24.8885,24.8679,24.8816,51100.0
2013-02-14 12:00:00,36.27,36.28,36.26,36.27,39700.0,24.8816,24.8885,24.8747,24.8816,39700.0
2013-02-14 12:05:00,36.27,36.28,36.26,36.26,14700.0,24.8816,24.8885,24.8747,24.8747,14700.0
2013-02-14 12:10:00,36.27,36.3,36.26,36.3,5700.0,24.8816,24.9022,24.8747,24.9022,5700.0
2013-02-14 12:15:00,36.29,36.31,36.29,36.3,16200.0,24.8953,24.909,24.8953,24.9022,16200.0
2013-02-14 12:20:00,36.3,36.3,36.29,36.29,7700.0,24.9022,24.9022,24.8953,24.8953,7700.0
2013-02-14 12:25:00,36.3,36.3,36.29,36.29,28800.0,24.9022,24.9022,24.8953,24.8953,28800.0
2013-02-14 12:30:00,36.29,36.29,36.27,36.28,28300.0,24.8953,24.8953,24.8816,24.8885,28300.0
2013-02-14 12:35:00,36.28,36.29,36.27,36.28,64100.0,24.8885,24.8953,24.8816,24.8885,64100.0
2013-02-14 12:40:00,36.27,36.3,36.27,36.28,85500.0,24.8816,24.9022,24.8816,24.8885,85500.0
2013-02-14 12:45:00,36.29,36.29,36.28,36.28,7400.0,24.8953,24.8953,24.8885,24.8885,7400.0
2013-02-14 12:50:00,36.28,36.29,36.28,36.29,8500.0,24.8885,24.8953,24.8885,24.8953,8500.0
2013-02-14 12:55:00,36.29,36.3,36.29,36.29,28200.0,24.8953,24.9022,24.8953,24.8953,28200.0
2013-02-14 13:00:00,36.3,36.3,36.29,36.3,8800.0,24.9022,24.9022,24.8953,24.9022,8800.0
2013-02-14 13:05:00,36.29,36.3,36.29,36.29,7600.0,24.8953,24.9022,24.8953,24.8953,7600.0
2013-02-14 13:10:00,36.3,36.31,36.29,36.3,26600.0,24.9022,24.909,24.8953,24.9022,26600.0
2013-02-14 13:15:00,36.3,36.31,36.29,36.3,6300.0,24.9022,24.909,24.8953,24.9022,6300.0
2013-02-14 13:20:00,36.29,36.3,36.28,36.29,14100.0,24.8953,24.9022,24.8885,24.8953,14100.0
2013-02-14 13:25:00,36.29,36.29,36.28,36.28,2500.0,24.8953,24.8953,24.8885,24.8885,2500.0
2013-02-14 13:30:00,36.29,36.3,36.29,36.29,11800.0,24.8953,24.9022,24.8953,24.8953,11800.0
2013-02-14 13:35:00,36.3,36.3,36.28,36.29,21000.0,24.9022,24.9022,24.8885,24.8953,21000.0
2013-02-14 13:40:00,36.29,36.3,36.28,36.29,8600.0,24.8953,24.9022,24.8885,24.8953,8600.0
2013-02-14 13:45:00,36.29,36.3,36.29,36.29,8700.0,24.8953,24.9022,24.8953,24.8953,8700.0
2013-02-14 13:50:00,36.3,36.31,36.29,36.31,15300.0,24.9022,24.909,24.8953,24.909,15300.0
2013-02-14 13:55:00,36.3,36.3,36.29,36.3,5000.0,24.9022,24.9022,24.8953,24.9022,5000.0
2013-02-14 14:00:00,36.3,36.3,36.29,36.3,6700.0,24.9022,24.9022,24.8953,24.9022,6700.0
2013-02-14 14:05:00,36.3,36.32,36.3,36.31,64900.0,24.9022,24.9159,24.9022,24.909,64900.0
2013-02-14 14:10:00,36.31,36.32,36.31,36.32,8100.0,24.909,24.9159,24.909,24.9159,8100.0
2013-02-14 14:15:00,36.32,36.32,36.31,36.32,9800.0,24.9159,24.9159,24.909,24.9159,9800.0
2013-02-14 14:20:00,36.32,36.33,36.32,36.33,15200.0,24.9159,24.9228,24.9159,24.9228,15200.0
2013-02-14 14:25:00,36.33,36.34,36.32,36.33,32500.0,24.9228,24.9296,24.9159,24.9228,32500.0
2013-02-14 14:30:00,36.33,36.33,36.31,36.32,12100.0,24.9228,24.9228,24.909,24.9159,12100.0
2013-02-14 14:35:00,36.32,36.33,36.32,36.33,17000.0,24.9159,24.9228,24.9159,24.9228,17000.0
2013-02-14 14:40:00,36.33,36.33,36.32,36.33,9300.0,24.9228,24.9228,24.9159,24.9228,9300.0
2013-02-14 14:45:00,36.33,36.34,36.32,36.33,9400.0,24.9228,24.9296,24.9159,24.9228,9400.0
2013-02-14 14:50:00,36.34,36.34,36.33,36.34,32700.0,24.9296,24.9296,24.9228,24.9296,32700.0
2013-02-14 14:55:00,36.34,36.35,36.33,36.34,32500.0,24.9296,24.9365,24.9228,24.9296,32500.0
2013-02-14 15:00:00,36.34,36.35,36.33,36.34,4400.0,24.9296,24.9365,24.9228,24.9296,4400.0
2013-02-14 15:05:00,36.34,36.34,36.33,36.34,16700.0,24.9296,24.9296,24.9228,24.9296,16700.0
2013-02-14 15:10:00,36.34,36.37,36.33,36.36,143300.0,24.9296,24.9502,24.9228,24.9433,143300.0
2013-02-14 15:15:00,36.35,36.36,36.35,36.35,8600.0,24.9365,24.9433,24.9365,24.9365,8600.0
2013-02-14 15:20:00,36.36,36.36,36.35,36.35,3500.0,24.9433,24.9433,24.9365,24.9365,3500.0
2013-02-14 15:25:00,36.36,36.37,36.36,36.37,5700.0,24.9433,24.9502,24.9433,24.9502,5700.0
2013-02-14 15:30:00,36.37,36.39,36.36,36.38,35100.0,24.9502,24.9639,24.9433,24.9571,35100.0
2013-02-14 15:35:00,36.37,36.38,36.36,36.37,17000.0,24.9502,24.9571,24.9433,24.9502,17000.0
2013-02-14 15:40:00,36.37,36.38,36.35,36.35,110300.0,24.9502,24.9571,24.9365,24.9365,110300.0
2013-02-14 15:45:00,36.35,36.36,36.34,36.35,30400.0,24.9365,24.9433,24.9296,24.9365,30400.0
2013-02-14 15:50:00,36.35,36.36,36.34,36.34,47500.0,24.9365,24.9433,24.9296,24.9296,47500.0
2013-02-14 15:55:00,36.34,36.36,36.33,36.36,114700.0,24.9296,24.9433,24.9228,24.9433,114700.0
2013-02-15 09:30:00,36.42,36.43,36.39,36.41,27000.0,24.9845,24.9914,24.9639,24.9776,27000.0
2013-02-15 09:35:00,36.39,36.42,36.38,36.41,12400.0,24.9639,24.9845,24.9571,24.9776,12400.0
2013-02-15 09:40:00,36.41,36.41,36.39,36.39,8900.0,24.9776,24.9776,24.9639,24.9639,8900.0
2013-02-15 09:45:00,36.39,36.39,36.35,36.36,21500.0,24.9639,24.9639,24.9365,24.9433,21500.0
2013-02-15 09:50:00,36.36,36.39,36.36,36.39,13200.0,24.9433,24.9639,24.9433,24.9639,13200.0
2013-02-15 09:55:00,36.39,36.41,36.38,36.39,44300.0,24.9639,24.9776,24.9571,24.9639,44300.0
2013-02-15 10:00:00,36.4,36.42,36.39,36.42,14800.0,24.9708,24.9845,24.9639,24.9845,14800.0
2013-02-15 10:05:00,36.41,36.42,36.4,36.4,7400.0,24.9776,24.9845,24.9708,24.9708,7400.0
2013-02-15 10:10:00,36.4,36.43,36.4,36.41,60800.0,24.9708,24.9914,24.9708,24.9776,60800.0
2013-02-15 10:15:00,36.4,36.4,36.39,36.4,33800.0,24.9708,24.9708,24.9639,24.9708,33800.0
2013-02-15 10:20:00,36.4,36.4,36.39,36.39,20100.0,24.9708,24.9708,24.9639,24.9639,20100.0
2013-02-15 10:25:00,36.39,36.42,36.38,36.41,24300.0,24.9639,24.9845,24.9571,24.9776,24300.0
2013-02-15 10:30:00,36.41,36.41,36.34,36.36,62700.0,24.9776,24.9776,24.9296,24.9433,62700.0
2013-02-15 10:35:00,36.36,36.37,36.34,36.34,28400.0,24.9433,24.9502,24.9296,24.9296,28400.0
2013-02-15 10:40:00,36.34,36.35,36.32,36.34,141600.0,24.9296,24.9365,24.9159,24.9296,141600.0
2013-02-15 10:45:00,36.34,36.36,36.33,36.35,34200.0,24.9296,24.9433,24.9228,24.9365,34200.0
2013-02-15 10:50:00,36.35,36.35,36.33,36.34,21700.0,24.9365,24.9365,24.9228,24.9296,21700.0
2013-02-15 10:55:00,36.34,36.35,36.32,36.35,16800.0,24.9296,24.9365,24.9159,24.9365,16800.0
2013-02-15 11:00:00,36.35,36.35,36.34,36.35,24200.0,24.9365,24.9365,24.9296,24.9365,24200.0
2013-02-15 11:05:00,36.35,36.35,36.33,36.34,76000.0,24.9365,24.9365,24.9228,24.9296,76000.0
2013-02-15 11:10:00,36.34,36.35,36.32,36.33,36300.0,24.9296,24.9365,24.9159,24.9228,36300.0
2013-02-15 11:15:00,36.33,36.34,36.32,36.32,48200.0,24.9228,24.9296,24.9159,24.9159,48200.0
2013-02-15 11:20:00,36.31,36.32,36.29,36.29,127500.0,24.909,24.9159,24.8953,24.8953,127500.0
2013-02-15 11:25:00,36.29,36.31,36.27,36.27,71300.0,24.8953,24.909,24.8816,24.8816,71300.0
2013-02-15 11:30:00,36.27,36.27,36.2,36.26,153800.0,24.8816,24.8816,24.8336,24.8747,153800.0
2013-02-15 11:35:00,36.25,36.26,36.23,36.25,74900.0,24.8679,24.8747,24.8542,24.8679,74900.0
2013-02-15 11:40:00,36.25,36.25,36.23,36.24,9500.0,24.8679,24.8679,24.8542,24.861,9500.0
2013-02-15 11:45:00,36.24,36.25,36.23,36.25,12800.0,24.861,24.8679,24.8542,24.8679,12800.0
2013-02-15 11:50:00,36.25,36.25,36.25,36.25,4100.0,24.8679,24.8679,24.8679,24.8679,4100.0
2013-02-15 11:55:00,36.26,36.26,36.25,36.26,23100.0,24.8747,24.8747,24.8679,24.8747,23100.0
2013-02-15 12:00:00,36.27,36.27,36.25,36.25,31700.0,24.8816,24.8816,24.8679,24.8679,31700.0
2013-02-15 12:05:00,36.25,36.26,36.22,36.22,55100.0,24.8679,24.8747,24.8473,24.8473,55100.0
2013-02-15 12:10:00,36.22,36.22,36.2,36.2,27700.0,24.8473,24.8473,24.8336,24.8336,27700.0
2013-02-15 12:15:00,36.21,36.21,36.17,36.17,134400.0,24.8404,24.8404,24.813,24.813,134400.0
2013-02-15 12:20:00,36.17,36.19,36.17,36.18,26000.0,24.813,24.8267,24.813,24.8199,26000.0
2013-02-15 12:25:00,36.18,36.19,36.17,36.19,28500.0,24.8199,24.8267,24.813,24.8267,28500.0
2013-02-15 12:30:00,36.2,36.2,36.19,36.19,2400.0,24.8336,24.8336,24.8267,24.8267,2400.0
2013-02-15 12:35:00,36.19,36.21,36.19,36.21,10700.0,24.8267,24.8404,24.8267,24.8404,10700.0
2013-02-15 12:40:00,36.21,36.22,36.21,36.22,31300.0,24.8404,24.8473,24.8404,24.8473,31300.0
2013-02-15 12:45:00,36.22,36.23,36.22,36.23,6500.0,24.8473,24.8542,24.8473,24.8542,6500.0
2013-02-15 12:50:00,36.22,36.23,36.22,36.23,6300.0,24.8473,24.8542,24.8473,24.8542,6300.0
2013-02-15 12:55:00,36.22,36.23,36.22,36.23,6200.0,24.8473,24.8542,24.8473,24.8542,6200.0
2013-02-15 13:00:00,36.23,36.24,36.23,36.23,23900.0,24.8542,24.861,24.8542,24.8542,23900.0
2013-02-15 13:05:00,36.23,36.24,36.22,36.23,11900.0,24.8542,24.861,24.8473,24.8542,11900.0
2013-02-15 13:10:00,36.23,36.23,36.22,36.23,5500.0,24.8542,24.8542,24.8473,24.8542,5500.0
2013-02-15 13:15:00,36.22,36.23,36.22,36.23,9700.0,24.8473,24.8542,24.8473,24.8542,9700.0
2013-02-15 13:20:00,36.24,36.24,36.22,36.23,15500.0,24.861,24.861,24.8473,24.8542,15500.0
2013-02-15 13:25:00,36.23,36.24,36.23,36.23,26100.0,24.8542,24.861,24.8542,24.8542,26100.0
2013-02-15 13:30:00,36.23,36.25,36.23,36.25,38000.0,24.8542,24.8679,24.8542,24.8679,38000.0
2013-02-15 13:35:00,36.25,36.25,36.24,36.25,32600.0,24.8679,24.8679,24.861,24.8679,32600.0
2013-02-15 13:40:00,36.24,36.25,36.22,36.22,68800.0,24.861,24.8679,24.8473,24.8473,68800.0
2013-02-15 13:45:00,36.22,36.25,36.22,36.25,17500.0,24.8473,24.8679,24.8473,24.8679,17500.0
2013-02-15 13:50:00,36.25,36.26,36.25,36.25,14800.0,24.8679,24.8747,24.8679,24.8679,14800.0
2013-02-15 13:55:00,36.25,36.26,36.25,36.25,17000.0,24.8679,24.8747,24.8679,24.8679,17000.0
2013-02-15 14:00:00,36.24,36.25,36.24,36.24,19300.0,24.861,24.8679,24.861,24.861,19300.0
2013-02-15 14:05:00,36.24,36.24,36.21,36.22,34700.0,24.861,24.861,24.8404,24.8473,34700.0
2013-02-15 14:10:00,36.23,36.23,36.21,36.21,33600.0,24.8542,24.8542,24.8404,24.8404,33600.0
2013-02-15 14:15:00,36.2,36.21,36.17,36.17,22900.0,24.8336,24.8404,24.813,24.813,22900.0
2013-02-15 14:20:00,36.17,36.19,36.17,36.18,41100.0,24.813,24.8267,24.813,24.8199,41100.0
2013-02-15 14:25:00,36.18,36.18,36.15,36.15,32200.0,24.8199,24.8199,24.7993,24.7993,32200.0
2013-02-15 14:30:00,36.16,36.18,36.16,36.17,20900.0,24.8061,24.8199,24.8061,24.813,20900.0
2013-02-15 14:35:00,36.17,36.18,36.16,36.17,68400.0,24.813,24.8199,24.8061,24.813,68400.0
2013-02-15 14:40:00,36.18,36.18,36.15,36.16,22200.0,24.8199,24.8199,24.7993,24.8061,22200.0
2013-02-15 14:45:00,36.16,36.18,36.15,36.16,40900.0,24.8061,24.8199,24.7993,24.8061,40900.0
2013-02-15 14:50:00,36.16,36.18,36.16,36.18,9200.0,24.8061,24.8199,24.8061,24.8199,9200.0
2013-02-15 14:55:00,36.18,36.18,36.16,36.16,5300.0,24.8199,24.8199,24.8061,24.8061,5300.0
2013-02-15 15:00:00,36.16,36.18,36.16,36.18,19700.0,24.8061,24.8199,24.8061,24.8199,19700.0
2013-02-15 15:05:00,36.18,36.18,36.16,36.17,22200.0,24.8199,24.8199,24.8061,24.813,22200.0
2013-02-15 15:10:00,36.17,36.18,36.16,36.17,24800.0,24.813,24.8199,24.8061,24.813,24800.0
2013-02-15 15:15:00,36.18,36.2,36.17,36.19,30600.0,24.8199,24.8336,24.813,24.8267,30600.0
2013-02-15 15:20:00,36.2,36.22,36.2,36.21,45500.0,24.8336,24.8473,24.8336,24.8404,45500.0
2013-02-15 15:25:00,36.22,36.23,36.21,36.22,60500.0,24.8473,24.8542,24.8404,24.8473,60500.0
2013-02-15 15:30:00,36.22,36.22,36.21,36.22,5900.0,24.8473,24.8473,24.8404,24.8473,5900.0
2013-02-15 15:35:00,36.22,36.24,36.21,36.23,26100.0,24.8473,24.861,24.8404,24.8542,26100.0
2013-02-15 15:40:00,36.23,36.25,36.23,36.25,82600.0,24.8542,24.8679,24.8542,24.8679,82600.0
2013-02-15 15:45:00,36.25,36.25,36.23,36.24,31800.0,24.8679,24.8679,24.8542,24.861,31800.0
2013-02-15 15:50:00,36.23,36.24,36.23,36.23,92300.0,24.8542,24.861,24.8542,24.8542,92300.0
2013-02-15 15:55:00,36.23,36.25,36.22,36.24,108600.0,24.8542,24.8679,24.8473,24.861,108600.0
2013-02-19 09:30:00,36.59,36.59,36.57,36.57,99700.0,25.1011,25.1011,25.0874,25.0874,99700.0
2013-02-19 09:35:00,36.57,36.59,36.57,36.57,17400.0,25.0874,25.1011,25.0874,25.0874,17400.0
2013-02-19 09:40:00,36.57,36.59,36.55,36.57,265100.0,25.0874,25.1011,25.0737,25.0874,265100.0
2013-02-19 09:45:00,36.58,36.65,36.58,36.63,32700.0,25.0943,25.1423,25.0943,25.1286,32700.0
2013-02-19 09:50:00,36.64,36.67,36.64,36.66,52000.0,25.1354,25.156,25.1354,25.1491,52000.0
2013-02-19 09:55:00,36.66,36.66,36.65,36.65,122800.0,25.1491,25.1491,25.1423,25.1423,122800.0
2013-02-19 10:00:00,36.65,36.66,36.65,36.65,39400.0,25.1423,25.1491,25.1423,25.1423,39400.0
2013-02-19 10:05:00,36.64,36.65,36.63,36.64,63800.0,25.1354,25.1423,25.1286,25.1354,63800.0
2013-02-19 10:10:00,36.63,36.64,36.61,36.61,43100.0,25.1286,25.1354,25.1148,25.1148,43100.0
2013-02-19 10:15:00,36.61,36.66,36.61,36.66,75400.0,25.1148,25.1491,25.1148,25.1491,75400.0
2013-02-19 10:20:00,36.65,36.67,36.65,36.67,23300.0,25.1423,25.156,25.1423,25.156,23300.0
2013-02-19 10:25:00,36.67,36.68,36.66,36.68,18500.0,25.156,25.1629,25.1491,25.1629,18500.0
2013-02-19 10:30:00,36.67,36.69,36.65,36.66,29900.0,25.156,25.1697,25.1423,25.1491,29900.0
2013-02-19 10:35:00,36.65,36.67,36.64,36.66,30000.0,25.1423,25.156,25.1354,25.1491,30000.0
2013-02-19 10:40:00,36.66,36.67,36.65,36.66,11300.0,25.1491,25.156,25.1423,25.1491,11300.0
2013-02-19 10:45:00,36.66,36.68,36.65,36.66,36800.0,25.1491,25.1629,25.1423,25.1491,36800.0
2013-02-19 10:50:00,36.66,36.66,36.62,36.62,139600.0,25.1491,25.1491,25.1217,25.1217,139600.0
2013-02-19 10:55:00,36.61,36.64,36.61,36.63,32800.0,25.1148,25.1354,25.1148,25.1286,32800.0
2013-02-19 11:00:00,36.63,36.64,36.62,36.62,43200.0,25.1286,25.1354,25.1217,25.1217,43200.0
2013-02-19 11:05:00,36.62,36.63,36.61,36.63,23900.0,25.1217,25.1286,25.1148,25.1286,23900.0
2013-02-19 11:10:00,36.63,36.63,36.61,36.62,19500.0,25.1286,25.1286,25.1148,25.1217,19500.0
2013-02-19 11:15:00,36.62,36.63,36.61,36.63,27300.0,25.1217,25.1286,25.1148,25.1286,27300.0
2013-02-19 11:20:00,36.63,36.65,36.62,36.65,67600.0,25.1286,25.1423,25.1217,25.1423,67600.0
2013-02-19 11:25:00,36.65,36.67,36.64,36.67,58800.0,25.1423,25.156,25.1354,25.156,58800.0
2013-02-19 11:30:00,36.67,36.68,36.65,36.66,86100.0,25.156,25.1629,25.1423,25.1491,86100.0
2013-02-19 11:35:00,36.66,36.66,36.63,36.66,46800.0,25.1491,25.1491,25.1286,25.1491,46800.0
2013-02-19 11:40:00,36.66,36.66,36.62,36.65,44300.0,25.1491,25.1491,25.1217,25.1423,44300.0
2013-02-19 11:45:00,36.65,36.66,36.64,36.66,28500.0,25.1423,25.1491,25.1354,25.1491,28500.0
2013-02-19 11:50:00,36.66,36.68,36.66,36.67,111900.0,25.1491,25.1629,25.1491,25.156,111900.0
2013-02-19 11:55:00,36.67,36.69,36.67,36.68,37300.0,25.156,25.1697,25.156,25.1629,37300.0
2013-02-19 12:00:00,36.68,36.68,36.66,36.67,36200.0,25.1629,25.1629,25.1491,25.156,36200.0
2013-02-19 12:05:00,36.66,36.67,36.66,36.66,9700.0,25.1491,25.156,25.1491,25.1491,9700.0
2013-02-19 12:10:00,36.66,36.68,36.66,36.67,42600.0,25.1491,25.1629,25.1491,25.156,42600.0
2013-02-19 12:15:00,36.68,36.68,36.67,36.68,14000.0,25.1629,25.1629,25.156,25.1629,14000.0
2013-02-19 12:20:00,36.68,36.68,36.67,36.68,12400.0,25.1629,25.1629,25.156,25.1629,12400.0
2013-02-19 12:25:00,36.68,36.69,36.67,36.68,10400.0,25.1629,25.1697,25.156,25.1629,10400.0
2013-02-19 12:30:00,36.67,36.68,36.66,36.66,19500.0,25.156,25.1629,25.1491,25.1491,19500.0
2013-02-19 12:35:00,36.67,36.67,36.66,36.67,5700.0,25.156,25.156,25.1491,25.156,5700.0
2013-02-19 12:40:00,36.67,36.67,36.66,36.66,5400.0,25.156,25.156,25.1491,25.1491,5400.0
2013-02-19 12:45:00,36.67,36.68,36.67,36.68,7100.0,25.156,25.1629,25.156,25.1629,7100.0
2013-02-19 12:50:00,36.68,36.68,36.67,36.68,8700.0,25.1629,25.1629,25.156,25.1629,8700.0
2013-02-19 12:55:00,36.68,36.69,36.67,36.68,200200.0,25.1629,25.1697,25.156,25.1629,200200.0
2013-02-19 13:00:00,36.68,36.69,36.68,36.68,36900.0,25.1629,25.1697,25.1629,25.1629,36900.0
2013-02-19 13:05:00,36.69,36.69,36.67,36.67,36700.0,25.1697,25.1697,25.156,25.156,36700.0
2013-02-19 13:10:00,36.67,36.67,36.66,36.67,8700.0,25.156,25.156,25.1491,25.156,8700.0
2013-02-19 13:15:00,36.66,36.68,36.66,36.68,18400.0,25.1491,25.1629,25.1491,25.1629,18400.0
2013-02-19 13:20:00,36.68,36.68,36.67,36.68,4200.0,25.1629,25.1629,25.156,25.1629,4200.0
2013-02-19 13:25:00,36.68,36.68,36.67,36.67,8700.0,25.1629,25.1629,25.156,25.156,8700.0
2013-02-19 13:30:00,36.67,36.68,36.66,36.68,6600.0,25.156,25.1629,25.1491,25.1629,6600.0
2013-02-19 13:35:00,36.67,36.68,36.67,36.68,6000.0,25.156,25.1629,25.156,25.1629,6000.0
2013-02-19 13:40:00,36.68,36.68,36.67,36.68,1500.0,25.1629,25.1629,25.156,25.1629,1500.0
2013-02-19 13:45:00,36.68,36.68,36.67,36.68,1100.0,25.1629,25.1629,25.156,25.1629,1100.0
2013-02-19 13:50:00,36.68,36.68,36.67,36.68,30800.0,25.1629,25.1629,25.156,25.1629,30800.0
2013-02-19 13:55:00,36.67,36.68,36.67,36.68,5300.0,25.156,25.1629,25.156,25.1629,5300.0
2013-02-19 14:00:00,36.68,36.69,36.67,36.68,50800.0,25.1629,25.1697,25.156,25.1629,50800.0
2013-02-19 14:05:00,36.69,36.7,36.69,36.7,13000.0,25.1697,25.1766,25.1697,25.1766,13000.0
2013-02-19 14:10:00,36.7,36.7,36.69,36.7,35900.0,25.1766,25.1766,25.1697,25.1766,35900.0
2013-02-19 14:15:00,36.69,36.7,36.69,36.7,11100.0,25.1697,25.1766,25.1697,25.1766,11100.0
2013-02-19 14:20:00,36.69,36.7,36.69,36.7,15600.0,25.1697,25.1766,25.1697,25.1766,15600.0
2013-02-19 14:25:00,36.7,36.71,36.69,36.7,8300.0,25.1766,25.1835,25.1697,25.1766,8300.0
2013-02-19 14:30:00,36.7,36.71,36.69,36.71,10000.0,25.1766,25.1835,25.1697,25.1835,10000.0
2013-02-19 14:35:00,36.7,36.71,36.7,36.71,10800.0,25.1766,25.1835,25.1766,25.1835,10800.0
2013-02-19 14:40:00,36.72,36.73,36.69,36.69,128000.0,25.1903,25.1972,25.1697,25.1697,128000.0
2013-02-19 14:45:00,36.7,36.7,36.68,36.69,56200.0,25.1766,25.1766,25.1629,25.1697,56200.0
2013-02-19 14:50:00,36.69,36.69,36.68,36.69,5200.0,25.1697,25.1697,25.1629,25.1697,5200.0
2013-02-19 14:55:00,36.69,36.69,36.68,36.68,12900.0,25.1697,25.1697,25.1629,25.1629,12900.0
2013-02-19 15:00:00,36.69,36.7,36.68,36.69,17400.0,25.1697,25.1766,25.1629,25.1697,17400.0
2013-02-19 15:05:00,36.7,36.7,36.69,36.7,9400.0,25.1766,25.1766,25.1697,25.1766,9400.0
2013-02-19 15:10:00,36.7,36.7,36.69,36.7,3900.0,25.1766,25.1766,25.1697,25.1766,3900.0
2013-02-19 15:15:00,36.7,36.7,36.68,36.69,21500.0,25.1766,25.1766,25.1629,25.1697,21500.0
2013-02-19 15:20:00,36.69,36.7,36.68,36.7,15200.0,25.1697,25.1766,25.1629,25.1766,15200.0
2013-02-19 15:25:00,36.7,36.7,36.69,36.7,9500.0,25.1766,25.1766,25.1697,25.1766,9500.0
2013-02-19 15:30:00,36.7,36.7,36.67,36.68,17400.0,25.1766,25.1766,25.156,25.1629,17400.0
2013-02-19 15:35:00,36.68,36.68,36.67,36.68,52700.0,25.1629,25.1629,25.156,25.1629,52700.0
2013-02-19 15:40:00,36.68,36.68,36.67,36.68,55500.0,25.1629,25.1629,25.156,25.1629,55500.0
2013-02-19 15:45:00,36.68,36.69,36.67,36.69,136900.0,25.1629,25.1697,25.156,25.1697,136900.0
2013-02-19 15:50:00,36.69,36.7,36.68,36.7,23000.0,25.1697,25.1766,25.1629,25.1766,23000.0
2013-02-19 15:55:00,36.7,36.71,36.69,36.69,69100.0,25.1766,25.1835,25.1697,25.1697,69100.0
2013-02-20 09:30:00,36.78,36.8,36.75,36.8,43100.0,25.2315,25.2452,25.2109,25.2452,43100.0
2013-02-20 09:35:00,36.79,36.8,36.77,36.77,18600.0,25.2383,25.2452,25.2246,25.2246,18600.0
2013-02-20 09:40:00,36.77,36.77,36.72,36.73,34800.0,25.2246,25.2246,25.1903,25.1972,34800.0
2013-02-20 09:45:00,36.73,36.77,36.73,36.75,23000.0,25.1972,25.2246,25.1972,25.2109,23000.0
2013-02-20 09:50:00,36.74,36.76,36.73,36.73,20500.0,25.204,25.2178,25.1972,25.1972,20500.0
2013-02-20 09:55:00,36.73,36.73,36.7,36.71,29100.0,25.1972,25.1972,25.1766,25.1835,29100.0
2013-02-20 10:00:00,36.71,36.72,36.71,36.71,5900.0,25.1835,25.1903,25.1835,25.1835,5900.0
2013-02-20 10:05:00,36.72,36.73,36.71,36.73,14900.0,25.1903,25.1972,25.1835,25.1972,14900.0
2013-02-20 10:10:00,36.72,36.74,36.71,36.73,44700.0,25.1903,25.204,25.1835,25.1972,44700.0
2013-02-20 10:15:00,36.74,36.77,36.73,36.75,23600.0,25.204,25.2246,25.1972,25.2109,23600.0
2013-02-20 10:20:00,36.76,36.77,36.75,36.76,38300.0,25.2178,25.2246,25.2109,25.2178,38300.0
2013-02-20 10:25:00,36.76,36.77,36.75,36.75,127600.0,25.2178,25.2246,25.2109,25.2109,127600.0
2013-02-20 10:30:00,36.75,36.77,36.73,36.73,19300.0,25.2109,25.2246,25.1972,25.1972,19300.0
2013-02-20 10:35:00,36.74,36.74,36.71,36.73,18400.0,25.204,25.204,25.1835,25.1972,18400.0
2013-02-20 10:40:00,36.73,36.73,36.72,36.73,9300.0,25.1972,25.1972,25.1903,25.1972,9300.0
2013-02-20 10:45:00,36.72,36.73,36.68,36.69,36800.0,25.1903,25.1972,25.1629,25.1697,36800.0
2013-02-20 10:50:00,36.68,36.7,36.68,36.69,28900.0,25.1629,25.1766,25.1629,25.1697,28900.0
2013-02-20 10:55:00,36.7,36.7,36.68,36.69,33600.0,25.1766,25.1766,25.1629,25.1697,33600.0
2013-02-20 11:00:00,36.69,36.69,36.64,36.64,85100.0,25.1697,25.1697,25.1354,25.1354,85100.0
2013-02-20 11:05:00,36.64,36.65,36.62,36.62,9700.0,25.1354,25.1423,25.1217,25.1217,9700.0
2013-02-20 11:10:00,36.63,36.63,36.58,36.59,101000.0,25.1286,25.1286,25.0943,25.1011,101000.0
2013-02-20 11:15:00,36.58,36.61,36.57,36.61,18100.0,25.0943,25.1148,25.0874,25.1148,18100.0
2013-02-20 11:20:00,36.61,36.63,36.61,36.62,8700.0,25.1148,25.1286,25.1148,25.1217,8700.0
2013-02-20 11:25:00,36.61,36.62,36.6,36.61,81700.0,25.1148,25.1217,25.108,25.1148,81700.0
2013-02-20 11:30:00,36.62,36.63,36.61,36.61,13700.0,25.1217,25.1286,25.1148,25.1148,13700.0
2013-02-20 11:35:00,36.61,36.61,36.57,36.58,34400.0,25.1148,25.1148,25.0874,25.0943,34400.0
2013-02-20 11:40:00,36.59,36.6,36.57,36.58,36000.0,25.1011,25.108,25.0874,25.0943,36000.0
2013-02-20 11:45:00,36.59,36.61,36.59,36.59,12800.0,25.1011,25.1148,25.1011,25.1011,12800.0
2013-02-20 11:50:00,36.6,36.61,36.59,36.61,43000.0,25.108,25.1148,25.1011,25.1148,43000.0
2013-02-20 11:55:00,36.61,36.62,36.6,36.61,7300.0,25.1148,25.1217,25.108,25.1148,7300.0
2013-02-20 12:00:00,36.61,36.62,36.61,36.62,7800.0,25.1148,25.1217,25.1148,25.1217,7800.0
2013-02-20 12:05:00,36.62,36.63,36.62,36.63,9200.0,25.1217,25.1286,25.1217,25.1286,9200.0
2013-02-20 12:10:00,36.63,36.65,36.63,36.65,7300.0,25.1286,25.1423,25.1286,25.1423,7300.0
2013-02-20 12:15:00,36.65,36.66,36.64,36.66,14900.0,25.1423,25.1491,25.1354,25.1491,14900.0
2013-02-20 12:20:00,36.66,36.66,36.64,36.65,13800.0,25.1491,25.1491,25.1354,25.1423,13800.0
2013-02-20 12:25:00,36.65,36.65,36.64,36.65,16000.0,25.1423,25.1423,25.1354,25.1423,16000.0
2013-02-20 12:30:00,36.64,36.64,36.62,36.62,21800.0,25.1354,25.1354,25.1217,25.1217,21800.0
2013-02-20 12:35:00,36.62,36.65,36.62,36.65,24500.0,25.1217,25.1423,25.1217,25.1423,24500.0
2013-02-20 12:40:00,36.64,36.65,36.63,36.65,5700.0,25.1354,25.1423,25.1286,25.1423,5700.0
2013-02-20 12:45:00,36.64,36.65,36.64,36.65,5400.0,25.1354,25.1423,25.1354,25.1423,5400.0
2013-02-20 12:50:00,36.64,36.64,36.63,36.64,36600.0,25.1354,25.1354,25.1286,25.1354,36600.0
2013-02-20 12:55:00,36.64,36.64,36.63,36.64,8200.0,25.1354,25.1354,25.1286,25.1354,8200.0
2013-02-20 13:00:00,36.64,36.65,36.63,36.64,14700.0,25.1354,25.1423,25.1286,25.1354,14700.0
2013-02-20 13:05:00,36.65,36.65,36.64,36.64,11100.0,25.1423,25.1423,25.1354,25.1354,11100.0
2013-02-20 13:10:00,36.65,36.65,36.63,36.64,21000.0,25.1423,25.1423,25.1286,25.1354,21000.0
2013-02-20 13:15:00,36.64,36.66,36.64,36.66,7000.0,25.1354,25.1491,25.1354,25.1491,7000.0
2013-02-20 13:20:00,36.66,36.67,36.66,36.67,7100.0,25.1491,25.156,25.1491,25.156,7100.0
2013-02-20 13:25:00,36.66,36.67,36.65,36.65,8000.0,25.1491,25.156,25.1423,25.1423,8000.0
2013-02-20 13:30:00,36.66,36.66,36.62,36.63,17300.0,25.1491,25.1491,25.1217,25.1286,17300.0
2013-02-20 13:35:00,36.64,36.64,36.62,36.63,4900.0,25.1354,25.1354,25.1217,25.1286,4900.0
2013-02-20 13:40:00,36.62,36.63,36.61,36.63,25800.0,25.1217,25.1286,25.1148,25.1286,25800.0
2013-02-20 13:45:00,36.63,36.63,36.62,36.62,6700.0,25.1286,25.1286,25.1217,25.1217,6700.0
2013-02-20 13:50:00,36.62,36.62,36.6,36.62,15800.0,25.1217,25.1217,25.108,25.1217,15800.0
2013-02-20 13:55:00,36.62,36.62,36.61,36.61,5800.0,25.1217,25.1217,25.1148,25.1148,5800.0
2013-02-20 14:00:00,36.6,36.62,36.48,36.52,79300.0,25.108,25.1217,25.0257,25.0531,79300.0
2013-02-20 14:05:00,36.53,36.58,36.51,36.58,35500.0,25.06,25.0943,25.0462,25.0943,35500.0
2013-02-20 14:10:00,36.58,36.58,36.51,36.53,41400.0,25.0943,25.0943,25.0462,25.06,41400.0
2013-02-20 14:15:00,36.52,36.56,36.5,36.56,62900.0,25.0531,25.0805,25.0394,25.0805,62900.0
2013-02-20 14:20:00,36.55,36.55,36.51,36.51,19200.0,25.0737,25.0737,25.0462,25.0462,19200.0
2013-02-20 14:25:00,36.51,36.53,36.51,36.52,177300.0,25.0462,25.06,25.0462,25.0531,177300.0
2013-02-20 14:30:00,36.52,36.53,36.51,36.51,44300.0,25.0531,25.06,25.0462,25.0462,44300.0
2013-02-20 14:35:00,36.51,36.53,36.49,36.53,59200.0,25.0462,25.06,25.0325,25.06,59200.0
2013-02-20 14:40:00,36.53,36.53,36.48,36.48,86600.0,25.06,25.06,25.0257,25.0257,86600.0
2013-02-20 14:45:00,36.48,36.48,36.42,36.43,142200.0,25.0257,25.0257,24.9845,24.9914,142200.0
2013-02-20 14:50:00,36.43,36.43,36.41,36.41,50800.0,24.9914,24.9914,24.9776,24.9776,50800.0
2013-02-20 14:55:00,36.41,36.45,36.41,36.43,74800.0,24.9776,25.0051,24.9776,24.9914,74800.0
2013-02-20 15:00:00,36.44,36.44,36.38,36.39,69800.0,24.9982,24.9982,24.9571,24.9639,69800.0
2013-02-20 15:05:00,36.39,36.41,36.37,36.4,12700.0,24.9639,24.9776,24.9502,24.9708,12700.0
2013-02-20 15:10:00,36.41,36.43,36.4,36.4,20000.0,24.9776,24.9914,24.9708,24.9708,20000.0
2013-02-20 15:15:00,36.4,36.41,36.38,36.4,67900.0,24.9708,24.9776,24.9571,24.9708,67900.0
2013-02-20 15:20:00,36.39,36.42,36.38,36.41,10200.0,24.9639,24.9845,24.9571,24.9776,10200.0
2013-02-20 15:25:00,36.41,36.41,36.38,36.4,21200.0,24.9776,24.9776,24.9571,24.9708,21200.0
2013-02-20 15:30:00,36.39,36.39,36.37,36.38,160300.0,24.9639,24.9639,24.9502,24.9571,160300.0
2013-02-20 15:35:00,36.39,36.41,36.38,36.41,8900.0,24.9639,24.9776,24.9571,24.9776,8900.0
2013-02-20 15:40:00,36.41,36.41,36.39,36.4,22400.0,24.9776,24.9776,24.9639,24.9708,22400.0
2013-02-20 15:45:00,36.4,36.41,36.37,36.37,28700.0,24.9708,24.9776,24.9502,24.9502,28700.0
2013-02-20 15:50:00,36.38,36.38,36.35,36.35,46000.0,24.9571,24.9571,24.9365,24.9365,46000.0
2013-02-20 15:55:00,36.36,36.37,36.35,36.35,79700.0,24.9433,24.9502,24.9365,24.9365,79700.0
2013-02-21 09:30:00,35.92,35.93,35.86,35.88,87200.0,24.6415,24.6484,24.6003,24.6141,87200.0
2013-02-21 09:35:00,35.87,35.89,35.84,35.87,98000.0,24.6072,24.6209,24.5866,24.6072,98000.0
2013-02-21 09:40:00,35.87,35.9,35.86,35.87,38200.0,24.6072,24.6278,24.6003,24.6072,38200.0
2013-02-21 09:45:00,35.88,35.88,35.83,35.85,50900.0,24.6141,24.6141,24.5798,24.5935,50900.0
2013-02-21 09:50:00,35.84,35.84,35.77,35.79,137300.0,24.5866,24.5866,24.5386,24.5523,137300.0
2013-02-21 09:55:00,35.78,35.8,35.78,35.78,39900.0,24.5455,24.5592,24.5455,24.5455,39900.0
2013-02-21 10:00:00,35.78,35.83,35.74,35.83,113600.0,24.5455,24.5798,24.518,24.5798,113600.0
2013-02-21 10:05:00,35.84,35.86,35.83,35.84,33400.0,24.5866,24.6003,24.5798,24.5866,33400.0
2013-02-21 10:10:00,35.83,35.85,35.81,35.83,50300.0,24.5798,24.5935,24.566,24.5798,50300.0
2013-02-21 10:15:00,35.81,35.82,35.8,35.81,34200.0,24.566,24.5729,24.5592,24.566,34200.0
2013-02-21 10:20:00,35.81,35.86,35.81,35.86,72000.0,24.566,24.6003,24.566,24.6003,72000.0
2013-02-21 10:25:00,35.87,35.89,35.87,35.88,21500.0,24.6072,24.6209,24.6072,24.6141,21500.0
2013-02-21 10:30:00,35.88,35.93,35.86,35.92,15900.0,24.6141,24.6484,24.6003,24.6415,15900.0
2013-02-21 10:35:00,35.91,35.91,35.87,35.87,58900.0,24.6346,24.6346,24.6072,24.6072,58900.0
2013-02-21 10:40:00,35.87,35.89,35.87,35.89,13300.0,24.6072,24.6209,24.6072,24.6209,13300.0
2013-02-21 10:45:00,35.89,35.91,35.88,35.9,8700.0,24.6209,24.6346,24.6141,24.6278,8700.0
2013-02-21 10:50:00,35.89,35.89,35.87,35.88,86700.0,24.6209,24.6209,24.6072,24.6141,86700.0
2013-02-21 10:55:00,35.88,35.88,35.85,35.86,20700.0,24.6141,24.6141,24.5935,24.6003,20700.0
2013-02-21 11:00:00,35.86,35.88,35.86,35.88,15700.0,24.6003,24.6141,24.6003,24.6141,15700.0
2013-02-21 11:05:00,35.88,35.91,35.87,35.9,52600.0,24.6141,24.6346,24.6072,24.6278,52600.0
2013-02-21 11:10:00,35.91,35.91,35.83,35.84,38700.0,24.6346,24.6346,24.5798,24.5866,38700.0
2013-02-21 11:15:00,35.84,35.86,35.82,35.85,61000.0,24.5866,24.6003,24.5729,24.5935,61000.0
2013-02-21 11:20:00,35.84,35.84,35.82,35.83,45500.0,24.5866,24.5866,24.5729,24.5798,45500.0
2013-02-21 11:25:00,35.83,35.83,35.79,35.79,23700.0,24.5798,24.5798,24.5523,24.5523,23700.0
2013-02-21 11:30:00,35.79,35.8,35.77,35.79,119500.0,24.5523,24.5592,24.5386,24.5523,119500.0
2013-02-21 11:35:00,35.79,35.83,35.78,35.82,18700.0,24.5523,24.5798,24.5455,24.5729,18700.0
2013-02-21 11:40:00,35.83,35.85,35.82,35.84,20500.0,24.5798,24.5935,24.5729,24.5866,20500.0
2013-02-21 11:45:00,35.85,35.85,35.82,35.83,8000.0,24.5935,24.5935,24.5729,24.5798,8000.0
2013-02-21 11:50:00,35.84,35.86,35.83,35.85,12900.0,24.5866,24.6003,24.5798,24.5935,12900.0
2013-02-21 11:55:00,35.85,35.85,35.83,35.84,6700.0,24.5935,24.5935,24.5798,24.5866,6700.0
2013-02-21 12:00:00,35.85,35.86,35.84,35.85,6600.0,24.5935,24.6003,24.5866,24.5935,6600.0
2013-02-21 12:05:00,35.86,35.86,35.83,35.83,9300.0,24.6003,24.6003,24.5798,24.5798,9300.0
2013-02-21 12:10:00,35.84,35.86,35.83,35.86,10000.0,24.5866,24.6003,24.5798,24.6003,10000.0
2013-02-21 12:15:00,35.86,35.86,35.83,35.83,17700.0,24.6003,24.6003,24.5798,24.5798,17700.0
2013-02-21 12:20:00,35.82,35.83,35.81,35.81,12200.0,24.5729,24.5798,24.566,24.566,12200.0
2013-02-21 12:25:00,35.81,35.83,35.81,35.83,3700.0,24.566,24.5798,24.566,24.5798,3700.0
2013-02-21 12:30:00,35.82,35.83,35.8,35.81,10400.0,24.5729,24.5798,24.5592,24.566,10400.0
2013-02-21 12:35:00,35.81,35.81,35.77,35.78,9400.0,24.566,24.566,24.5386,24.5455,9400.0
2013-02-21 12:40:00,35.78,35.79,35.78,35.79,32600.0,24.5455,24.5523,24.5455,24.5523,32600.0
2013-02-21 12:45:00,35.79,35.8,35.79,35.79,17300.0,24.5523,24.5592,24.5523,24.5523,17300.0
2013-02-21 12:50:00,35.8,35.81,35.78,35.81,36100.0,24.5592,24.566,24.5455,24.566,36100.0
2013-02-21 12:55:00,35.8,35.82,35.79,35.82,12700.0,24.5592,24.5729,24.5523,24.5729,12700.0
2013-02-21 13:00:00,35.81,35.83,35.79,35.81,50300.0,24.566,24.5798,24.5523,24.566,50300.0
2013-02-21 13:05:00,35.8,35.81,35.77,35.77,22500.0,24.5592,24.566,24.5386,24.5386,22500.0
2013-02-21 13:10:00,35.77,35.78,35.75,35.77,19500.0,24.5386,24.5455,24.5249,24.5386,19500.0
2013-02-21 13:15:00,35.76,35.76,35.75,35.76,9500.0,24.5317,24.5317,24.5249,24.5317,9500.0
2013-02-21 13:20:00,35.76,35.77,35.75,35.76,15300.0,24.5317,24.5386,24.5249,24.5317,15300.0
2013-02-21 13:25:00,35.75,35.76,35.74,35.76,31800.0,24.5249,24.5317,24.518,24.5317,31800.0
2013-02-21 13:30:00,35.76,35.76,35.75,35.76,24200.0,24.5317,24.5317,24.5249,24.5317,24200.0
2013-02-21 13:35:00,35.76,35.77,35.75,35.76,13400.0,24.5317,24.5386,24.5249,24.5317,13400.0
2013-02-21 13:40:00,35.76,35.77,35.74,35.75,45400.0,24.5317,24.5386,24.518,24.5249,45400.0
2013-02-21 13:45:00,35.74,35.75,35.72,35.72,10800.0,24.518,24.5249,24.5043,24.5043,10800.0
2013-02-21 13:50:00,35.73,35.73,35.71,35.72,32700.0,24.5112,24.5112,24.4974,24.5043,32700.0
2013-02-21 13:55:00,35.71,35.72,35.71,35.72,31200.0,24.4974,24.5043,24.4974,24.5043,31200.0
2013-02-21 14:00:00,35.71,35.72,35.68,35.69,23800.0,24.4974,24.5043,24.4769,24.4837,23800.0
2013-02-21 14:05:00,35.69,35.69,35.68,35.69,20600.0,24.4837,24.4837,24.4769,24.4837,20600.0
2013-02-21 14:10:00,35.68,35.7,35.68,35.7,53700.0,24.4769,24.4906,24.4769,24.4906,53700.0
2013-02-21 14:15:00,35.7,35.7,35.69,35.69,26700.0,24.4906,24.4906,24.4837,24.4837,26700.0
2013-02-21 14:20:00,35.68,35.69,35.67,35.68,24200.0,24.4769,24.4837,24.47,24.4769,24200.0
2013-02-21 14:25:00,35.68,35.68,35.65,35.67,107400.0,24.4769,24.4769,24.4563,24.47,107400.0
2013-02-21 14:30:00,35.67,35.71,35.66,35.7,168100.0,24.47,24.4974,24.4631,24.4906,168100.0
2013-02-21 14:35:00,35.7,35.7,35.68,35.68,60300.0,24.4906,24.4906,24.4769,24.4769,60300.0
2013-02-21 14:40:00,35.68,35.69,35.66,35.68,90800.0,24.4769,24.4837,24.4631,24.4769,90800.0
2013-02-21 14:45:00,35.68,35.69,35.67,35.68,22400.0,24.4769,24.4837,24.47,24.4769,22400.0
2013-02-21 14:50:00,35.67,35.68,35.66,35.67,118200.0,24.47,24.4769,24.4631,24.47,118200.0
2013-02-21 14:55:00,35.67,35.72,35.67,35.72,100000.0,24.47,24.5043,24.47,24.5043,100000.0
2013-02-21 15:00:00,35.72,35.73,35.7,35.72,105300.0,24.5043,24.5112,24.4906,24.5043,105300.0
2013-02-21 15:05:00,35.72,35.77,35.72,35.77,87400.0,24.5043,24.5386,24.5043,24.5386,87400.0
2013-02-21 15:10:00,35.77,35.79,35.75,35.79,39700.0,24.5386,24.5523,24.5249,24.5523,39700.0
2013-02-21 15:15:00,35.79,35.79,35.77,35.77,20600.0,24.5523,24.5523,24.5386,24.5386,20600.0
2013-02-21 15:20:00,35.77,35.8,35.76,35.8,44300.0,24.5386,24.5592,24.5317,24.5592,44300.0
2013-02-21 15:25:00,35.79,35.83,35.78,35.83,38600.0,24.5523,24.5798,24.5455,24.5798,38600.0
2013-02-21 15:30:00,35.83,35.83,35.8,35.8,38000.0,24.5798,24.5798,24.5592,24.5592,38000.0
2013-02-21 15:35:00,35.81,35.81,35.79,35.81,27900.0,24.566,24.566,24.5523,24.566,27900.0
2013-02-21 15:40:00,35.81,35.81,35.78,35.79,24300.0,24.566,24.566,24.5455,24.5523,24300.0
2013-02-21 15:45:00,35.79,35.81,35.77,35.78,82300.0,24.5523,24.566,24.5386,24.5455,82300.0
2013-02-21 15:50:00,35.78,35.79,35.76,35.76,40900.0,24.5455,24.5523,24.5317,24.5317,40900.0
2013-02-21 15:55:00,35.77,35.8,35.76,35.8,160800.0,24.5386,24.5592,24.5317,24.5592,160800.0
2013-02-22 09:30:00,36.13,36.15,36.1,36.12,60700.0,24.7856,24.7993,24.765,24.7787,60700.0
2013-02-22 09:35:00,36.12,36.14,36.11,36.12,9500.0,24.7787,24.7924,24.7718,24.7787,9500.0
2013-02-22 09:40:00,36.12,36.12,36.08,36.09,17400.0,24.7787,24.7787,24.7513,24.7581,17400.0
2013-02-22 09:45:00,36.09,36.09,36.06,36.06,26800.0,24.7581,24.7581,24.7375,24.7375,26800.0
2013-02-22 09:50:00,36.07,36.08,36.02,36.02,47000.0,24.7444,24.7513,24.7101,24.7101,47000.0
2013-02-22 09:55:00,36.03,36.05,36.02,36.03,17500.0,24.717,24.7307,24.7101,24.717,17500.0
2013-02-22 10:00:00,36.04,36.05,36.0,36.0,28900.0,24.7238,24.7307,24.6964,24.6964,28900.0
2013-02-22 10:05:00,36.0,36.06,36.0,36.05,28400.0,24.6964,24.7375,24.6964,24.7307,28400.0
2013-02-22 10:10:00,36.05,36.05,36.02,36.02,8700.0,24.7307,24.7307,24.7101,24.7101,8700.0
2013-02-22 10:15:00,36.01,36.03,35.99,36.03,19400.0,24.7032,24.717,24.6895,24.717,19400.0
2013-02-22 10:20:00,36.03,36.06,36.03,36.03,28200.0,24.717,24.7375,24.717,24.717,28200.0
2013-02-22 10:25:00,36.02,36.02,36.0,36.02,21400.0,24.7101,24.7101,24.6964,24.7101,21400.0
2013-02-22 10:30:00,36.01,36.01,35.99,36.01,5300.0,24.7032,24.7032,24.6895,24.7032,5300.0
2013-02-22 10:35:00,36.02,36.03,36.01,36.01,46500.0,24.7101,24.717,24.7032,24.7032,46500.0
2013-02-22 10:40:00,36.02,36.05,36.0,36.05,15800.0,24.7101,24.7307,24.6964,24.7307,15800.0
2013-02-22 10:45:00,36.05,36.08,36.05,36.06,29700.0,24.7307,24.7513,24.7307,24.7375,29700.0
2013-02-22 10:50:00,36.05,36.08,36.05,36.08,18200.0,24.7307,24.7513,24.7307,24.7513,18200.0
2013-02-22 10:55:00,36.07,36.09,36.05,36.05,4200.0,24.7444,24.7581,24.7307,24.7307,4200.0
2013-02-22 11:00:00,36.05,36.09,36.05,36.09,17200.0,24.7307,24.7581,24.7307,24.7581,17200.0
2013-02-22 11:05:00,36.1,36.11,36.08,36.09,9400.0,24.765,24.7718,24.7513,24.7581,9400.0
2013-02-22 11:10:00,36.09,36.09,36.02,36.06,22400.0,24.7581,24.7581,24.7101,24.7375,22400.0
2013-02-22 11:15:00,36.06,36.09,36.05,36.09,30600.0,24.7375,24.7581,24.7307,24.7581,30600.0
2013-02-22 11:20:00,36.08,36.1,36.07,36.1,16900.0,24.7513,24.765,24.7444,24.765,16900.0
2013-02-22 11:25:00,36.09,36.12,36.09,36.11,60800.0,24.7581,24.7787,24.7581,24.7718,60800.0
2013-02-22 11:30:00,36.12,36.13,36.11,36.12,25800.0,24.7787,24.7856,24.7718,24.7787,25800.0
2013-02-22 11:35:00,36.12,36.15,36.12,36.15,9600.0,24.7787,24.7993,24.7787,24.7993,9600.0
2013-02-22 11:40:00,36.15,36.15,36.12,36.12,19500.0,24.7993,24.7993,24.7787,24.7787,19500.0
2013-02-22 11:45:00,36.12,36.13,36.11,36.11,29000.0,24.7787,24.7856,24.7718,24.7718,29000.0
2013-02-22 11:50:00,36.12,36.15,36.11,36.14,55300.0,24.7787,24.7993,24.7718,24.7924,55300.0
2013-02-22 11:55:00,36.14,36.14,36.12,36.13,24300.0,24.7924,24.7924,24.7787,24.7856,24300.0
2013-02-22 12:00:00,36.13,36.14,36.13,36.14,23900.0,24.7856,24.7924,24.7856,24.7924,23900.0
2013-02-22 12:05:00,36.14,36.16,36.13,36.16,30900.0,24.7924,24.8061,24.7856,24.8061,30900.0
2013-02-22 12:10:00,36.16,36.17,36.15,36.16,8800.0,24.8061,24.813,24.7993,24.8061,8800.0
2013-02-22 12:15:00,36.16,36.16,36.15,36.16,12100.0,24.8061,24.8061,24.7993,24.8061,12100.0
2013-02-22 12:20:00,36.16,36.16,36.14,36.15,14200.0,24.8061,24.8061,24.7924,24.7993,14200.0
2013-02-22 12:25:00,36.14,36.16,36.14,36.15,35000.0,24.7924,24.8061,24.7924,24.7993,35000.0
2013-02-22 12:30:00,36.15,36.15,36.14,36.15,16300.0,24.7993,24.7993,24.7924,24.7993,16300.0
2013-02-22 12:35:00,36.14,36.16,36.14,36.16,6600.0,24.7924,24.8061,24.7924,24.8061,6600.0
2013-02-22 12:40:00,36.17,36.2,36.17,36.2,30400.0,24.813,24.8336,24.813,24.8336,30400.0
2013-02-22 12:45:00,36.19,36.22,36.19,36.22,24100.0,24.8267,24.8473,24.8267,24.8473,24100.0
2013-02-22 12:50:00,36.21,36.23,36.21,36.23,25300.0,24.8404,24.8542,24.8404,24.8542,25300.0
2013-02-22 12:55:00,36.22,36.24,36.21,36.23,15400.0,24.8473,24.861,24.8404,24.8542,15400.0
2013-02-22 13:00:00,36.24,36.25,36.22,36.22,38500.0,24.861,24.8679,24.8473,24.8473,38500.0
2013-02-22 13:05:00,36.23,36.23,36.21,36.22,13900.0,24.8542,24.8542,24.8404,24.8473,13900.0
2013-02-22 13:10:00,36.22,36.23,36.21,36.22,5700.0,24.8473,24.8542,24.8404,24.8473,5700.0
2013-02-22 13:15:00,36.22,36.23,36.21,36.22,40300.0,24.8473,24.8542,24.8404,24.8473,40300.0
2013-02-22 13:20:00,36.23,36.23,36.2,36.21,21200.0,24.8542,24.8542,24.8336,24.8404,21200.0
2013-02-22 13:25:00,36.21,36.21,36.19,36.21,15500.0,24.8404,24.8404,24.8267,24.8404,15500.0
2013-02-22 13:30:00,36.21,36.21,36.19,36.2,14600.0,24.8404,24.8404,24.8267,24.8336,14600.0
2013-02-22 13:35:00,36.21,36.21,36.2,36.2,4300.0,24.8404,24.8404,24.8336,24.8336,4300.0
2013-02-22 13:40:00,36.21,36.23,36.21,36.23,4000.0,24.8404,24.8542,24.8404,24.8542,4000.0
2013-02-22 13:45:00,36.22,36.25,36.22,36.25,25300.0,24.8473,24.8679,24.8473,24.8679,25300.0
2013-02-22 13:50:00,36.26,36.26,36.24,36.25,9200.0,24.8747,24.8747,24.861,24.8679,9200.0
2013-02-22 13:55:00,36.24,36.25,36.23,36.25,13600.0,24.861,24.8679,24.8542,24.8679,13600.0
2013-02-22 14:00:00,36.24,36.25,36.23,36.25,12800.0,24.861,24.8679,24.8542,24.8679,12800.0
2013-02-22 14:05:00,36.25,36.25,36.23,36.23,7500.0,24.8679,24.8679,24.8542,24.8542,7500.0
2013-02-22 14:10:00,36.22,36.24,36.22,36.23,11000.0,24.8473,24.861,24.8473,24.8542,11000.0
2013-02-22 14:15:00,36.24,36.24,36.22,36.22,15200.0,24.861,24.861,24.8473,24.8473,15200.0
2013-02-22 14:20:00,36.22,36.23,36.21,36.21,63900.0,24.8473,24.8542,24.8404,24.8404,63900.0
2013-02-22 14:25:00,36.22,36.22,36.21,36.22,12000.0,24.8473,24.8473,24.8404,24.8473,12000.0
2013-02-22 14:30:00,36.21,36.22,36.21,36.22,11300.0,24.8404,24.8473,24.8404,24.8473,11300.0
2013-02-22 14:35:00,36.22,36.22,36.21,36.22,17200.0,24.8473,24.8473,24.8404,24.8473,17200.0
2013-02-22 14:40:00,36.22,36.22,36.21,36.22,9700.0,24.8473,24.8473,24.8404,24.8473,9700.0
2013-02-22 14:45:00,36.22,36.22,36.2,36.2,75200.0,24.8473,24.8473,24.8336,24.8336,75200.0
2013-02-22 14:50:00,36.21,36.22,36.2,36.22,26200.0,24.8404,24.8473,24.8336,24.8473,26200.0
2013-02-22 14:55:00,36.22,36.23,36.21,36.23,88300.0,24.8473,24.8542,24.8404,24.8542,88300.0
2013-02-22 15:00:00,36.23,36.23,36.22,36.22,2000.0,24.8542,24.8542,24.8473,24.8473,2000.0
2013-02-22 15:05:00,36.22,36.25,36.22,36.23,52800.0,24.8473,24.8679,24.8473,24.8542,52800.0
2013-02-22 15:10:00,36.23,36.25,36.23,36.24,14200.0,24.8542,24.8679,24.8542,24.861,14200.0
2013-02-22 15:15:00,36.24,36.25,36.24,36.25,16900.0,24.861,24.8679,24.861,24.8679,16900.0
2013-02-22 15:20:00,36.24,36.25,36.24,36.25,5500.0,24.861,24.8679,24.861,24.8679,5500.0
2013-02-22 15:25:00,36.24,36.26,36.24,36.26,9900.0,24.861,24.8747,24.861,24.8747,9900.0
2013-02-22 15:30:00,36.26,36.27,36.25,36.26,16900.0,24.8747,24.8816,24.8679,24.8747,16900.0
2013-02-22 15:35:00,36.25,36.27,36.25,36.27,5700.0,24.8679,24.8816,24.8679,24.8816,5700.0
2013-02-22 15:40:00,36.27,36.28,36.26,36.28,8300.0,24.8816,24.8885,24.8747,24.8885,8300.0
2013-02-22 15:45:00,36.29,36.3,36.28,36.29,40500.0,24.8953,24.9022,24.8885,24.8953,40500.0
2013-02-22 15:50:00,36.28,36.31,36.28,36.3,62600.0,24.8885,24.909,24.8885,24.9022,62600.0
2013-02-22 15:55:00,36.29,36.32,36.29,36.32,236400.0,24.8953,24.9159,24.8953,24.9159,236400.0
2013-02-25 09:30:00,36.55,36.57,36.53,36.55,34700.0,25.0737,25.0874,25.06,25.0737,34700.0
2013-02-25 09:35:00,36.55,36.55,36.51,36.51,20900.0,25.0737,25.0737,25.0462,25.0462,20900.0
2013-02-25 09:40:00,36.51,36.53,36.5,36.5,30900.0,25.0462,25.06,25.0394,25.0394,30900.0
2013-02-25 09:45:00,36.5,36.52,36.49,36.5,35400.0,25.0394,25.0531,25.0325,25.0394,35400.0
2013-02-25 09:50:00,36.5,36.53,36.49,36.52,33000.0,25.0394,25.06,25.0325,25.0531,33000.0
2013-02-25 09:55:00,36.51,36.55,36.5,36.55,44300.0,25.0462,25.0737,25.0394,25.0737,44300.0
2013-02-25 10:00:00,36.55,36.58,36.55,36.56,29000.0,25.0737,25.0943,25.0737,25.0805,29000.0
2013-02-25 10:05:00,36.56,36.58,36.56,36.56,27000.0,25.0805,25.0943,25.0805,25.0805,27000.0
2013-02-25 10:10:00,36.57,36.57,36.53,36.53,32100.0,25.0874,25.0874,25.06,25.06,32100.0
2013-02-25 10:15:00,36.53,36.53,36.45,36.48,24400.0,25.06,25.06,25.0051,25.0257,24400.0
2013-02-25 10:20:00,36.49,36.5,36.42,36.42,36000.0,25.0325,25.0394,24.9845,24.9845,36000.0
2013-02-25 10:25:00,36.41,36.43,36.33,36.33,70200.0,24.9776,24.9914,24.9228,24.9228,70200.0
2013-02-25 10:30:00,36.33,36.39,36.32,36.37,154900.0,24.9228,24.9639,24.9159,24.9502,154900.0
2013-02-25 10:35:00,36.36,36.37,36.27,36.29,97900.0,24.9433,24.9502,24.8816,24.8953,97900.0
2013-02-25 10:40:00,36.29,36.3,36.23,36.3,122200.0,24.8953,24.9022,24.8542,24.9022,122200.0
2013-02-25 10:45:00,36.29,36.29,36.21,36.22,182300.0,24.8953,24.8953,24.8404,24.8473,182300.0
2013-02-25 10:50:00,36.22,36.23,36.13,36.13,229300.0,24.8473,24.8542,24.7856,24.7856,229300.0
2013-02-25 10:55:00,36.13,36.23,36.13,36.2,68300.0,24.7856,24.8542,24.7856,24.8336,68300.0
2013-02-25 11:00:00,36.2,36.2,36.11,36.16,66000.0,24.8336,24.8336,24.7718,24.8061,66000.0
2013-02-25 11:05:00,36.16,36.22,36.13,36.21,51100.0,24.8061,24.8473,24.7856,24.8404,51100.0
2013-02-25 11:10:00,36.22,36.24,36.2,36.22,28300.0,24.8473,24.861,24.8336,24.8473,28300.0
2013-02-25 11:15:00,36.22,36.31,36.21,36.24,72200.0,24.8473,24.909,24.8404,24.861,72200.0
2013-02-25 11:20:00,36.23,36.24,36.21,36.24,23300.0,24.8542,24.861,24.8404,24.861,23300.0
2013-02-25 11:25:00,36.24,36.28,36.23,36.28,28100.0,24.861,24.8885,24.8542,24.8885,28100.0
2013-02-25 11:30:00,36.27,36.27,36.24,36.24,24900.0,24.8816,24.8816,24.861,24.861,24900.0
2013-02-25 11:35:00,36.24,36.24,36.15,36.16,63300.0,24.861,24.861,24.7993,24.8061,63300.0
2013-02-25 11:40:00,36.16,36.16,36.11,36.11,27900.0,24.8061,24.8061,24.7718,24.7718,27900.0
2013-02-25 11:45:00,36.12,36.14,36.06,36.07,19800.0,24.7787,24.7924,24.7375,24.7444,19800.0
2013-02-25 11:50:00,36.07,36.07,35.98,36.03,34100.0,24.7444,24.7444,24.6827,24.717,34100.0
2013-02-25 11:55:00,36.02,36.02,35.89,35.92,29400.0,24.7101,24.7101,24.6209,24.6415,29400.0
2013-02-25 12:00:00,35.91,35.94,35.9,35.92,16200.0,24.6346,24.6552,24.6278,24.6415,16200.0
2013-02-25 12:05:00,35.92,35.98,35.92,35.98,28400.0,24.6415,24.6827,24.6415,24.6827,28400.0
2013-02-25 12:10:00,35.99,36.02,35.99,36.0,17400.0,24.6895,24.7101,24.6895,24.6964,17400.0
2013-02-25 12:15:00,36.01,36.01,35.96,35.98,53700.0,24.7032,24.7032,24.6689,24.6827,53700.0
2013-02-25 12:20:00,35.98,36.01,35.97,36.0,35700.0,24.6827,24.7032,24.6758,24.6964,35700.0
2013-02-25 12:25:00,36.0,36.01,35.98,36.0,57200.0,24.6964,24.7032,24.6827,24.6964,57200.0
2013-02-25 12:30:00,35.99,36.0,35.95,35.99,55800.0,24.6895,24.6964,24.6621,24.6895,55800.0
2013-02-25 12:35:00,35.99,36.01,35.96,36.0,33500.0,24.6895,24.7032,24.6689,24.6964,33500.0
2013-02-25 12:40:00,36.0,36.02,36.0,36.01,42100.0,24.6964,24.7101,24.6964,24.7032,42100.0
2013-02-25 12:45:00,36.01,36.09,36.01,36.09,88300.0,24.7032,24.7581,24.7032,24.7581,88300.0
2013-02-25 12:50:00,36.09,36.1,36.06,36.07,65800.0,24.7581,24.765,24.7375,24.7444,65800.0
2013-02-25 12:55:00,36.06,36.08,36.06,36.07,18000.0,24.7375,24.7513,24.7375,24.7444,18000.0
2013-02-25 13:00:00,36.08,36.09,36.04,36.05,54200.0,24.7513,24.7581,24.7238,24.7307,54200.0
2013-02-25 13:05:00,36.04,36.05,36.02,36.03,14300.0,24.7238,24.7307,24.7101,24.717,14300.0
2013-02-25 13:10:00,36.03,36.04,36.01,36.03,20900.0,24.717,24.7238,24.7032,24.717,20900.0
2013-02-25 13:15:00,36.03,36.03,35.97,35.97,12400.0,24.717,24.717,24.6758,24.6758,12400.0
2013-02-25 13:20:00,35.97,35.98,35.93,35.98,21700.0,24.6758,24.6827,24.6484,24.6827,21700.0
2013-02-25 13:25:00,35.97,35.97,35.93,35.94,17600.0,24.6758,24.6758,24.6484,24.6552,17600.0
2013-02-25 13:30:00,35.92,35.92,35.85,35.86,14700.0,24.6415,24.6415,24.5935,24.6003,14700.0
2013-02-25 13:35:00,35.85,35.85,35.83,35.85,28100.0,24.5935,24.5935,24.5798,24.5935,28100.0
2013-02-25 13:40:00,35.85,35.85,35.81,35.82,9500.0,24.5935,24.5935,24.566,24.5729,9500.0
2013-02-25 13:45:00,35.82,35.84,35.78,35.82,49100.0,24.5729,24.5866,24.5455,24.5729,49100.0
2013-02-25 13:50:00,35.82,35.84,35.76,35.77,18200.0,24.5729,24.5866,24.5317,24.5386,18200.0
2013-02-25 13:55:00,35.78,35.78,35.7,35.72,25400.0,24.5455,24.5455,24.4906,24.5043,25400.0
2013-02-25 14:00:00,35.71,35.73,35.69,35.7,25400.0,24.4974,24.5112,24.4837,24.4906,25400.0
2013-02-25 14:05:00,35.7,35.74,35.65,35.73,42900.0,24.4906,24.518,24.4563,24.5112,42900.0
2013-02-25 14:10:00,35.73,35.76,35.72,35.74,24800.0,24.5112,24.5317,24.5043,24.518,24800.0
2013-02-25 14:15:00,35.75,35.81,35.75,35.81,11100.0,24.5249,24.566,24.5249,24.566,11100.0
2013-02-25 14:20:00,35.79,35.79,35.74,35.74,7100.0,24.5523,24.5523,24.518,24.518,7100.0
2013-02-25 14:25:00,35.75,35.75,35.7,35.72,14000.0,24.5249,24.5249,24.4906,24.5043,14000.0
2013-02-25 14:30:00,35.73,35.77,35.73,35.75,11800.0,24.5112,24.5386,24.5112,24.5249,11800.0
2013-02-25 14:35:00,35.74,35.75,35.72,35.73,60200.0,24.518,24.5249,24.5043,24.5112,60200.0
2013-02-25 14:40:00,35.73,35.73,35.71,35.72,22900.0,24.5112,24.5112,24.4974,24.5043,22900.0
2013-02-25 14:45:00,35.73,35.73,35.69,35.71,27400.0,24.5112,24.5112,24.4837,24.4974,27400.0
2013-02-25 14:50:00,35.7,35.76,35.7,35.75,20300.0,24.4906,24.5317,24.4906,24.5249,20300.0
2013-02-25 14:55:00,35.75,35.81,35.75,35.8,17800.0,24.5249,24.566,24.5249,24.5592,17800.0
2013-02-25 15:00:00,35.8,35.81,35.76,35.78,11900.0,24.5592,24.566,24.5317,24.5455,11900.0
2013-02-25 15:05:00,35.78,35.79,35.76,35.78,14000.0,24.5455,24.5523,24.5317,24.5455,14000.0
2013-02-25 15:10:00,35.79,35.79,35.73,35.73,18600.0,24.5523,24.5523,24.5112,24.5112,18600.0
2013-02-25 15:15:00,35.72,35.72,35.7,35.7,60800.0,24.5043,24.5043,24.4906,24.4906,60800.0
2013-02-25 15:20:00,35.67,35.69,35.65,35.67,121700.0,24.47,24.4837,24.4563,24.47,121700.0
2013-02-25 15:25:00,35.67,35.67,35.62,35.65,32800.0,24.47,24.47,24.4357,24.4563,32800.0
2013-02-25 15:30:00,35.65,35.66,35.61,35.63,72100.0,24.4563,24.4631,24.4288,24.4426,72100.0
2013-02-25 15:35:00,35.64,35.68,35.62,35.63,59100.0,24.4494,24.4769,24.4357,24.4426,59100.0
2013-02-25 15:40:00,35.63,35.64,35.6,35.6,46000.0,24.4426,24.4494,24.422,24.422,46000.0
2013-02-25 15:45:00,35.59,35.63,35.57,35.57,31000.0,24.4151,24.4426,24.4014,24.4014,31000.0
2013-02-25 15:50:00,35.57,35.57,35.47,35.48,105500.0,24.4014,24.4014,24.3328,24.3397,105500.0
2013-02-25 15:55:00,35.47,35.48,35.43,35.46,103800.0,24.3328,24.3397,24.3054,24.3259,103800.0
2013-02-26 09:30:00,35.85,35.86,35.82,35.83,354400.0,24.5935,24.6003,24.5729,24.5798,354400.0
2013-02-26 09:35:00,35.82,35.88,35.82,35.85,296300.0,24.5729,24.6141,24.5729,24.5935,296300.0
2013-02-26 09:40:00,35.85,35.89,35.85,35.86,283200.0,24.5935,24.6209,24.5935,24.6003,283200.0
2013-02-26 09:45:00,35.85,35.86,35.81,35.82,90600.0,24.5935,24.6003,24.566,24.5729,90600.0
2013-02-26 09:50:00,35.81,35.87,35.8,35.87,70300.0,24.566,24.6072,24.5592,24.6072,70300.0
2013-02-26 09:55:00,35.86,35.9,35.85,35.89,45400.0,24.6003,24.6278,24.5935,24.6209,45400.0
2013-02-26 10:00:00,35.9,35.94,35.85,35.88,47500.0,24.6278,24.6552,24.5935,24.6141,47500.0
2013-02-26 10:05:00,35.88,35.88,35.78,35.78,26800.0,24.6141,24.6141,24.5455,24.5455,26800.0
2013-02-26 10:10:00,35.77,35.81,35.73,35.73,35500.0,24.5386,24.566,24.5112,24.5112,35500.0
2013-02-26 10:15:00,35.73,35.8,35.73,35.77,9900.0,24.5112,24.5592,24.5112,24.5386,9900.0
2013-02-26 10:20:00,35.77,35.77,35.7,35.72,40600.0,24.5386,24.5386,24.4906,24.5043,40600.0
2013-02-26 10:25:00,35.72,35.75,35.67,35.69,37600.0,24.5043,24.5249,24.47,24.4837,37600.0
2013-02-26 10:30:00,35.68,35.68,35.62,35.63,50100.0,24.4769,24.4769,24.4357,24.4426,50100.0
2013-02-26 10:35:00,35.64,35.71,35.64,35.7,96500.0,24.4494,24.4974,24.4494,24.4906,96500.0
2013-02-26 10:40:00,35.7,35.73,35.69,35.69,36300.0,24.4906,24.5112,24.4837,24.4837,36300.0
2013-02-26 10:45:00,35.69,35.71,35.67,35.71,30500.0,24.4837,24.4974,24.47,24.4974,30500.0
2013-02-26 10:50:00,35.71,35.78,35.71,35.77,61600.0,24.4974,24.5455,24.4974,24.5386,61600.0
2013-02-26 10:55:00,35.76,35.76,35.7,35.7,37700.0,24.5317,24.5317,24.4906,24.4906,37700.0
2013-02-26 11:00:00,35.71,35.73,35.69,35.72,28000.0,24.4974,24.5112,24.4837,24.5043,28000.0
2013-02-26 11:05:00,35.71,35.71,35.66,35.68,62400.0,24.4974,24.4974,24.4631,24.4769,62400.0
2013-02-26 11:10:00,35.67,35.71,35.66,35.66,24900.0,24.47,24.4974,24.4631,24.4631,24900.0
2013-02-26 11:15:00,35.66,35.68,35.63,35.65,40300.0,24.4631,24.4769,24.4426,24.4563,40300.0
2013-02-26 11:20:00,35.65,35.66,35.6,35.61,121200.0,24.4563,24.4631,24.422,24.4288,121200.0
2013-02-26 11:25:00,35.61,35.64,35.61,35.62,27000.0,24.4288,24.4494,24.4288,24.4357,27000.0
2013-02-26 11:30:00,35.62,35.69,35.62,35.65,64000.0,24.4357,24.4837,24.4357,24.4563,64000.0
2013-02-26 11:35:00,35.65,35.65,35.58,35.6,82800.0,24.4563,24.4563,24.4083,24.422,82800.0
2013-02-26 11:40:00,35.6,35.61,35.55,35.57,47200.0,24.422,24.4288,24.3877,24.4014,47200.0
2013-02-26 11:45:00,35.57,35.58,35.54,35.56,24100.0,24.4014,24.4083,24.3808,24.3945,24100.0
2013-02-26 11:50:00,35.56,35.58,35.56,35.58,57000.0,24.3945,24.4083,24.3945,24.4083,57000.0
2013-02-26 11:55:00,35.57,35.59,35.56,35.57,46600.0,24.4014,24.4151,24.3945,24.4014,46600.0
2013-02-26 12:00:00,35.58,35.59,35.56,35.59,20700.0,24.4083,24.4151,24.3945,24.4151,20700.0
2013-02-26 12:05:00,35.59,35.59,35.55,35.58,7600.0,24.4151,24.4151,24.3877,24.4083,7600.0
2013-02-26 12:10:00,35.58,35.59,35.58,35.58,31600.0,24.4083,24.4151,24.4083,24.4083,31600.0
2013-02-26 12:15:00,35.6,35.6,35.57,35.57,66700.0,24.422,24.422,24.4014,24.4014,66700.0
2013-02-26 12:20:00,35.56,35.58,35.54,35.58,22400.0,24.3945,24.4083,24.3808,24.4083,22400.0
2013-02-26 12:25:00,35.57,35.59,35.56,35.56,19100.0,24.4014,24.4151,24.3945,24.3945,19100.0
2013-02-26 12:30:00,35.57,35.61,35.57,35.61,46500.0,24.4014,24.4288,24.4014,24.4288,46500.0
2013-02-26 12:35:00,35.6,35.65,35.6,35.64,18900.0,24.422,24.4563,24.422,24.4494,18900.0
2013-02-26 12:40:00,35.65,35.66,35.64,35.65,7100.0,24.4563,24.4631,24.4494,24.4563,7100.0
2013-02-26 12:45:00,35.64,35.64,35.63,35.63,6300.0,24.4494,24.4494,24.4426,24.4426,6300.0
2013-02-26 12:50:00,35.64,35.64,35.62,35.63,18600.0,24.4494,24.4494,24.4357,24.4426,18600.0
2013-02-26 12:55:00,35.63,35.66,35.63,35.66,10300.0,24.4426,24.4631,24.4426,24.4631,10300.0
2013-02-26 13:00:00,35.65,35.67,35.64,35.67,13600.0,24.4563,24.47,24.4494,24.47,13600.0
2013-02-26 13:05:00,35.67,35.67,35.64,35.64,31600.0,24.47,24.47,24.4494,24.4494,31600.0
2013-02-26 13:10:00,35.64,35.65,35.62,35.63,7300.0,24.4494,24.4563,24.4357,24.4426,7300.0
2013-02-26 13:15:00,35.63,35.65,35.62,35.64,16300.0,24.4426,24.4563,24.4357,24.4494,16300.0
2013-02-26 13:20:00,35.63,35.64,35.6,35.64,15400.0,24.4426,24.4494,24.422,24.4494,15400.0
2013-02-26 13:25:00,35.65,35.67,35.64,35.65,9400.0,24.4563,24.47,24.4494,24.4563,9400.0
2013-02-26 13:30:00,35.65,35.65,35.63,35.63,11700.0,24.4563,24.4563,24.4426,24.4426,11700.0
2013-02-26 13:35:00,35.62,35.65,35.62,35.65,14200.0,24.4357,24.4563,24.4357,24.4563,14200.0
2013-02-26 13:40:00,35.64,35.66,35.64,35.65,15600.0,24.4494,24.4631,24.4494,24.4563,15600.0
2013-02-26 13:45:00,35.65,35.67,35.64,35.66,12800.0,24.4563,24.47,24.4494,24.4631,12800.0
2013-02-26 13:50:00,35.67,35.68,35.65,35.68,22200.0,24.47,24.4769,24.4563,24.4769,22200.0
2013-02-26 13:55:00,35.69,35.69,35.65,35.66,24200.0,24.4837,24.4837,24.4563,24.4631,24200.0
2013-02-26 14:00:00,35.66,35.69,35.65,35.69,11800.0,24.4631,24.4837,24.4563,24.4837,11800.0
2013-02-26 14:05:00,35.69,35.71,35.68,35.7,19000.0,24.4837,24.4974,24.4769,24.4906,19000.0
2013-02-26 14:10:00,35.7,35.7,35.69,35.7,3300.0,24.4906,24.4906,24.4837,24.4906,3300.0
2013-02-26 14:15:00,35.7,35.7,35.68,35.69,12700.0,24.4906,24.4906,24.4769,24.4837,12700.0
2013-02-26 14:20:00,35.69,35.71,35.69,35.71,14300.0,24.4837,24.4974,24.4837,24.4974,14300.0
2013-02-26 14:25:00,35.71,35.72,35.7,35.71,56600.0,24.4974,24.5043,24.4906,24.4974,56600.0
2013-02-26 14:30:00,35.71,35.72,35.68,35.71,110300.0,24.4974,24.5043,24.4769,24.4974,110300.0
2013-02-26 14:35:00,35.71,35.73,35.7,35.7,75900.0,24.4974,24.5112,24.4906,24.4906,75900.0
2013-02-26 14:40:00,35.71,35.71,35.68,35.68,9800.0,24.4974,24.4974,24.4769,24.4769,9800.0
2013-02-26 14:45:00,35.69,35.69,35.66,35.68,22900.0,24.4837,24.4837,24.4631,24.4769,22900.0
2013-02-26 14:50:00,35.68,35.69,35.66,35.68,22700.0,24.4769,24.4837,24.4631,24.4769,22700.0
2013-02-26 14:55:00,35.68,35.7,35.67,35.68,44900.0,24.4769,24.4906,24.47,24.4769,44900.0
2013-02-26 15:00:00,35.68,35.7,35.67,35.68,187000.0,24.4769,24.4906,24.47,24.4769,187000.0
2013-02-26 15:05:00,35.68,35.69,35.66,35.68,31600.0,24.4769,24.4837,24.4631,24.4769,31600.0
2013-02-26 15:10:00,35.68,35.69,35.67,35.68,39000.0,24.4769,24.4837,24.47,24.4769,39000.0
2013-02-26 15:15:00,35.67,35.69,35.67,35.68,22700.0,24.47,24.4837,24.47,24.4769,22700.0
2013-02-26 15:20:00,35.67,35.68,35.66,35.66,10600.0,24.47,24.4769,24.4631,24.4631,10600.0
2013-02-26 15:25:00,35.67,35.67,35.65,35.66,121300.0,24.47,24.47,24.4563,24.4631,121300.0
2013-02-26 15:30:00,35.66,35.67,35.65,35.66,37600.0,24.4631,24.47,24.4563,24.4631,37600.0
2013-02-26 15:35:00,35.65,35.69,35.65,35.69,91100.0,24.4563,24.4837,24.4563,24.4837,91100.0
2013-02-26 15:40:00,35.68,35.7,35.67,35.7,399700.0,24.4769,24.4906,24.47,24.4906,399700.0
2013-02-26 15:45:00,35.7,35.72,35.68,35.7,140500.0,24.4906,24.5043,24.4769,24.4906,140500.0
2013-02-26 15:50:00,35.71,35.73,35.7,35.71,136700.0,24.4974,24.5112,24.4906,24.4974,136700.0
2013-02-26 15:55:00,35.71,35.74,35.69,35.73,245200.0,24.4974,24.518,24.4837,24.5112,245200.0
2013-02-27 09:30:00,35.72,35.72,35.67,35.71,43800.0,24.5043,24.5043,24.47,24.4974,43800.0
2013-02-27 09:35:00,35.71,35.75,35.7,35.74,11600.0,24.4974,24.5249,24.4906,24.518,11600.0
2013-02-27 09:40:00,35.74,35.8,35.74,35.79,32300.0,24.518,24.5592,24.518,24.5523,32300.0
2013-02-27 09:45:00,35.79,35.8,35.73,35.73,26300.0,24.5523,24.5592,24.5112,24.5112,26300.0
2013-02-27 09:50:00,35.74,35.8,35.74,35.8,25100.0,24.518,24.5592,24.518,24.5592,25100.0
2013-02-27 09:55:00,35.79,35.82,35.77,35.77,19300.0,24.5523,24.5729,24.5386,24.5386,19300.0
2013-02-27 10:00:00,35.79,35.81,35.76,35.78,23900.0,24.5523,24.566,24.5317,24.5455,23900.0
2013-02-27 10:05:00,35.78,35.81,35.76,35.8,9000.0,24.5455,24.566,24.5317,24.5592,9000.0
2013-02-27 10:10:00,35.81,35.84,35.81,35.84,106800.0,24.566,24.5866,24.566,24.5866,106800.0
2013-02-27 10:15:00,35.84,35.86,35.82,35.85,20600.0,24.5866,24.6003,24.5729,24.5935,20600.0
2013-02-27 10:20:00,35.84,35.91,35.84,35.9,70800.0,24.5866,24.6346,24.5866,24.6278,70800.0
2013-02-27 10:25:00,35.9,35.91,35.86,35.86,46000.0,24.6278,24.6346,24.6003,24.6003,46000.0
2013-02-27 10:30:00,35.87,35.91,35.87,35.9,28300.0,24.6072,24.6346,24.6072,24.6278,28300.0
2013-02-27 10:35:00,35.91,35.94,35.9,35.92,33500.0,24.6346,24.6552,24.6278,24.6415,33500.0
2013-02-27 10:40:00,35.93,35.94,35.89,35.89,21700.0,24.6484,24.6552,24.6209,24.6209,21700.0
2013-02-27 10:45:00,35.89,35.89,35.85,35.86,38000.0,24.6209,24.6209,24.5935,24.6003,38000.0
2013-02-27 10:50:00,35.86,35.88,35.85,35.87,46600.0,24.6003,24.6141,24.5935,24.6072,46600.0
2013-02-27 10:55:00,35.86,35.89,35.86,35.89,19900.0,24.6003,24.6209,24.6003,24.6209,19900.0
2013-02-27 11:00:00,35.89,35.95,35.89,35.93,49200.0,24.6209,24.6621,24.6209,24.6484,49200.0
2013-02-27 11:05:00,35.94,35.94,35.91,35.91,14900.0,24.6552,24.6552,24.6346,24.6346,14900.0
2013-02-27 11:10:00,35.92,35.98,35.91,35.98,28300.0,24.6415,24.6827,24.6346,24.6827,28300.0
2013-02-27 11:15:00,35.97,35.98,35.95,35.95,10600.0,24.6758,24.6827,24.6621,24.6621,10600.0
2013-02-27 11:20:00,35.96,35.97,35.95,35.96,17200.0,24.6689,24.6758,24.6621,24.6689,17200.0
2013-02-27 11:25:00,35.96,35.98,35.95,35.97,9500.0,24.6689,24.6827,24.6621,24.6758,9500.0
2013-02-27 11:30:00,35.98,35.99,35.95,35.96,13200.0,24.6827,24.6895,24.6621,24.6689,13200.0
2013-02-27 11:35:00,35.96,35.99,35.96,35.98,13400.0,24.6689,24.6895,24.6689,24.6827,13400.0
2013-02-27 11:40:00,35.98,35.99,35.94,35.96,17700.0,24.6827,24.6895,24.6552,24.6689,17700.0
2013-02-27 11:45:00,35.96,35.97,35.95,35.97,3300.0,24.6689,24.6758,24.6621,24.6758,3300.0
2013-02-27 11:50:00,35.98,36.0,35.98,35.98,3100.0,24.6827,24.6964,24.6827,24.6827,3100.0
2013-02-27 11:55:00,35.98,35.98,35.96,35.97,12900.0,24.6827,24.6827,24.6689,24.6758,12900.0
2013-02-27 12:00:00,35.96,35.97,35.95,35.97,17200.0,24.6689,24.6758,24.6621,24.6758,17200.0
2013-02-27 12:05:00,35.98,36.0,35.97,36.0,25100.0,24.6827,24.6964,24.6758,24.6964,25100.0
2013-02-27 12:10:00,36.0,36.0,35.98,35.99,3700.0,24.6964,24.6964,24.6827,24.6895,3700.0
2013-02-27 12:15:00,35.99,36.0,35.98,36.0,14500.0,24.6895,24.6964,24.6827,24.6964,14500.0
2013-02-27 12:20:00,36.0,36.05,36.0,36.04,8900.0,24.6964,24.7307,24.6964,24.7238,8900.0
2013-02-27 12:25:00,36.04,36.05,36.04,36.04,8800.0,24.7238,24.7307,24.7238,24.7238,8800.0
2013-02-27 12:30:00,36.04,36.07,36.04,36.04,14200.0,24.7238,24.7444,24.7238,24.7238,14200.0
2013-02-27 12:35:00,36.05,36.06,36.04,36.04,27200.0,24.7307,24.7375,24.7238,24.7238,27200.0
2013-02-27 12:40:00,36.04,36.05,36.03,36.03,8200.0,24.7238,24.7307,24.717,24.717,8200.0
2013-02-27 12:45:00,36.03,36.05,36.03,36.04,6600.0,24.717,24.7307,24.717,24.7238,6600.0
2013-02-27 12:50:00,36.04,36.04,36.02,36.02,10500.0,24.7238,24.7238,24.7101,24.7101,10500.0
2013-02-27 12:55:00,36.04,36.06,36.04,36.05,64200.0,24.7238,24.7375,24.7238,24.7307,64200.0
2013-02-27 13:00:00,36.05,36.06,36.04,36.04,5900.0,24.7307,24.7375,24.7238,24.7238,5900.0
2013-02-27 13:05:00,36.04,36.05,36.01,36.03,32700.0,24.7238,24.7307,24.7032,24.717,32700.0
2013-02-27 13:10:00,36.02,36.02,36.01,36.01,4700.0,24.7101,24.7101,24.7032,24.7032,4700.0
2013-02-27 13:15:00,36.02,36.03,36.02,36.03,10600.0,24.7101,24.717,24.7101,24.717,10600.0
2013-02-27 13:20:00,36.03,36.04,36.02,36.03,15400.0,24.717,24.7238,24.7101,24.717,15400.0
2013-02-27 13:25:00,36.03,36.04,36.01,36.04,13300.0,24.717,24.7238,24.7032,24.7238,13300.0
2013-02-27 13:30:00,36.04,36.05,36.04,36.04,9000.0,24.7238,24.7307,24.7238,24.7238,9000.0
2013-02-27 13:35:00,36.03,36.05,36.03,36.05,13200.0,24.717,24.7307,24.717,24.7307,13200.0
2013-02-27 13:40:00,36.05,36.05,36.04,36.05,10000.0,24.7307,24.7307,24.7238,24.7307,10000.0
2013-02-27 13:45:00,36.04,36.05,36.03,36.04,8700.0,24.7238,24.7307,24.717,24.7238,8700.0
2013-02-27 13:50:00,36.04,36.04,36.03,36.03,5300.0,24.7238,24.7238,24.717,24.717,5300.0
2013-02-27 13:55:00,36.03,36.04,36.03,36.03,17900.0,24.717,24.7238,24.717,24.717,17900.0
2013-02-27 14:00:00,36.03,36.04,36.03,36.03,12900.0,24.717,24.7238,24.717,24.717,12900.0
2013-02-27 14:05:00,36.03,36.05,36.03,36.05,2700.0,24.717,24.7307,24.717,24.7307,2700.0
2013-02-27 14:10:00,36.06,36.08,36.05,36.08,61600.0,24.7375,24.7513,24.7307,24.7513,61600.0
2013-02-27 14:15:00,36.08,36.08,36.07,36.08,67600.0,24.7513,24.7513,24.7444,24.7513,67600.0
2013-02-27 14:20:00,36.08,36.14,36.08,36.13,76100.0,24.7513,24.7924,24.7513,24.7856,76100.0
2013-02-27 14:25:00,36.14,36.16,36.13,36.13,38500.0,24.7924,24.8061,24.7856,24.7856,38500.0
2013-02-27 14:30:00,36.13,36.14,36.11,36.13,7700.0,24.7856,24.7924,24.7718,24.7856,7700.0
2013-02-27 14:35:00,36.13,36.14,36.12,36.14,24600.0,24.7856,24.7924,24.7787,24.7924,24600.0
2013-02-27 14:40:00,36.14,36.14,36.13,36.13,22500.0,24.7924,24.7924,24.7856,24.7856,22500.0
2013-02-27 14:45:00,36.14,36.17,36.14,36.16,28300.0,24.7924,24.813,24.7924,24.8061,28300.0
2013-02-27 14:50:00,36.16,36.16,36.15,36.15,29300.0,24.8061,24.8061,24.7993,24.7993,29300.0
2013-02-27 14:55:00,36.14,36.17,36.14,36.17,28400.0,24.7924,24.813,24.7924,24.813,28400.0
2013-02-27 15:00:00,36.17,36.17,36.14,36.14,15400.0,24.813,24.813,24.7924,24.7924,15400.0
2013-02-27 15:05:00,36.16,36.16,36.14,36.16,28300.0,24.8061,24.8061,24.7924,24.8061,28300.0
2013-02-27 15:10:00,36.15,36.18,36.15,36.17,40900.0,24.7993,24.8199,24.7993,24.813,40900.0
2013-02-27 15:15:00,36.18,36.2,36.17,36.2,41100.0,24.8199,24.8336,24.813,24.8336,41100.0
2013-02-27 15:20:00,36.2,36.22,36.19,36.22,34400.0,24.8336,24.8473,24.8267,24.8473,34400.0
2013-02-27 15:25:00,36.22,36.24,36.2,36.21,21700.0,24.8473,24.861,24.8336,24.8404,21700.0
2013-02-27 15:30:00,36.22,36.23,36.2,36.23,11000.0,24.8473,24.8542,24.8336,24.8542,11000.0
2013-02-27 15:35:00,36.22,36.24,36.22,36.23,13900.0,24.8473,24.861,24.8473,24.8542,13900.0
2013-02-27 15:40:00,36.24,36.25,36.21,36.22,81700.0,24.861,24.8679,24.8404,24.8473,81700.0
2013-02-27 15:45:00,36.23,36.23,36.2,36.2,89200.0,24.8542,24.8542,24.8336,24.8336,89200.0
2013-02-27 15:50:00,36.21,36.21,36.19,36.19,29600.0,24.8404,24.8404,24.8267,24.8267,29600.0
2013-02-27 15:55:00,36.2,36.2,36.18,36.2,47400.0,24.8336,24.8336,24.8199,24.8336,47400.0
2013-02-28 09:30:00,36.19,36.19,36.13,36.16,52000.0,24.8267,24.8267,24.7856,24.8061,52000.0
2013-02-28 09:35:00,36.16,36.23,36.15,36.23,50500.0,24.8061,24.8542,24.7993,24.8542,50500.0
2013-02-28 09:40:00,36.23,36.25,36.22,36.24,41600.0,24.8542,24.8679,24.8473,24.861,41600.0
2013-02-28 09:45:00,36.23,36.27,36.21,36.24,16200.0,24.8542,24.8816,24.8404,24.861,16200.0
2013-02-28 09:50:00,36.24,36.26,36.22,36.22,16500.0,24.861,24.8747,24.8473,24.8473,16500.0
2013-02-28 09:55:00,36.22,36.23,36.19,36.22,34000.0,24.8473,24.8542,24.8267,24.8473,34000.0
2013-02-28 10:00:00,36.22,36.24,36.16,36.16,20900.0,24.8473,24.861,24.8061,24.8061,20900.0
2013-02-28 10:05:00,36.18,36.21,36.18,36.21,22200.0,24.8199,24.8404,24.8199,24.8404,22200.0
2013-02-28 10:10:00,36.2,36.23,36.2,36.23,109700.0,24.8336,24.8542,24.8336,24.8542,109700.0
2013-02-28 10:15:00,36.24,36.24,36.21,36.21,23200.0,24.861,24.861,24.8404,24.8404,23200.0
2013-02-28 10:20:00,36.22,36.25,36.21,36.21,49400.0,24.8473,24.8679,24.8404,24.8404,49400.0
2013-02-28 10:25:00,36.22,36.23,36.2,36.23,98300.0,24.8473,24.8542,24.8336,24.8542,98300.0
2013-02-28 10:30:00,36.23,36.23,36.2,36.2,13700.0,24.8542,24.8542,24.8336,24.8336,13700.0
2013-02-28 10:35:00,36.21,36.23,36.18,36.19,51500.0,24.8404,24.8542,24.8199,24.8267,51500.0
2013-02-28 10:40:00,36.18,36.19,36.17,36.19,17200.0,24.8199,24.8267,24.813,24.8267,17200.0
2013-02-28 10:45:00,36.2,36.21,36.14,36.14,61000.0,24.8336,24.8404,24.7924,24.7924,61000.0
2013-02-28 10:50:00,36.15,36.17,36.14,36.14,15700.0,24.7993,24.813,24.7924,24.7924,15700.0
2013-02-28 10:55:00,36.15,36.18,36.13,36.18,55800.0,24.7993,24.8199,24.7856,24.8199,55800.0
2013-02-28 11:00:00,36.18,36.21,36.17,36.21,41500.0,24.8199,24.8404,24.813,24.8404,41500.0
2013-02-28 11:05:00,36.21,36.23,36.21,36.22,17500.0,24.8404,24.8542,24.8404,24.8473,17500.0
2013-02-28 11:10:00,36.23,36.25,36.21,36.23,17100.0,24.8542,24.8679,24.8404,24.8542,17100.0
2013-02-28 11:15:00,36.22,36.24,36.22,36.23,10100.0,24.8473,24.861,24.8473,24.8542,10100.0
2013-02-28 11:20:00,36.24,36.26,36.24,36.26,28300.0,24.861,24.8747,24.861,24.8747,28300.0
2013-02-28 11:25:00,36.25,36.26,36.2,36.26,137000.0,24.8679,24.8747,24.8336,24.8747,137000.0
2013-02-28 11:30:00,36.27,36.28,36.23,36.23,90400.0,24.8816,24.8885,24.8542,24.8542,90400.0
2013-02-28 11:35:00,36.22,36.22,36.18,36.18,11600.0,24.8473,24.8473,24.8199,24.8199,11600.0
2013-02-28 11:40:00,36.18,36.23,36.17,36.22,20900.0,24.8199,24.8542,24.813,24.8473,20900.0
2013-02-28 11:45:00,36.23,36.24,36.22,36.23,17000.0,24.8542,24.861,24.8473,24.8542,17000.0
2013-02-28 11:50:00,36.24,36.26,36.24,36.24,7900.0,24.861,24.8747,24.861,24.861,7900.0
2013-02-28 11:55:00,36.23,36.23,36.22,36.22,6900.0,24.8542,24.8542,24.8473,24.8473,6900.0
2013-02-28 12:00:00,36.22,36.25,36.22,36.24,9900.0,24.8473,24.8679,24.8473,24.861,9900.0
2013-02-28 12:05:00,36.24,36.26,36.23,36.24,13000.0,24.861,24.8747,24.8542,24.861,13000.0
2013-02-28 12:10:00,36.24,36.25,36.23,36.23,17100.0,24.861,24.8679,24.8542,24.8542,17100.0
2013-02-28 12:15:00,36.23,36.24,36.22,36.22,20000.0,24.8542,24.861,24.8473,24.8473,20000.0
2013-02-28 12:20:00,36.23,36.24,36.23,36.23,6800.0,24.8542,24.861,24.8542,24.8542,6800.0
2013-02-28 12:25:00,36.24,36.25,36.23,36.24,5600.0,24.861,24.8679,24.8542,24.861,5600.0
2013-02-28 12:30:00,36.24,36.24,36.23,36.23,35500.0,24.861,24.861,24.8542,24.8542,35500.0
2013-02-28 12:35:00,36.24,36.27,36.24,36.25,25800.0,24.861,24.8816,24.861,24.8679,25800.0
2013-02-28 12:40:00,36.26,36.27,36.26,36.27,14500.0,24.8747,24.8816,24.8747,24.8816,14500.0
2013-02-28 12:45:00,36.26,36.27,36.26,36.26,9700.0,24.8747,24.8816,24.8747,24.8747,9700.0
2013-02-28 12:50:00,36.26,36.27,36.26,36.26,14300.0,24.8747,24.8816,24.8747,24.8747,14300.0
2013-02-28 12:55:00,36.25,36.26,36.24,36.24,15400.0,24.8679,24.8747,24.861,24.861,15400.0
2013-02-28 13:00:00,36.24,36.26,36.23,36.26,7300.0,24.861,24.8747,24.8542,24.8747,7300.0
2013-02-28 13:05:00,36.25,36.27,36.25,36.27,13500.0,24.8679,24.8816,24.8679,24.8816,13500.0
2013-02-28 13:10:00,36.27,36.27,36.24,36.26,43800.0,24.8816,24.8816,24.861,24.8747,43800.0
2013-02-28 13:15:00,36.26,36.29,36.25,36.28,46900.0,24.8747,24.8953,24.8679,24.8885,46900.0
2013-02-28 13:20:00,36.28,36.31,36.27,36.29,75400.0,24.8885,24.909,24.8816,24.8953,75400.0
2013-02-28 13:25:00,36.3,36.33,36.3,36.33,31000.0,24.9022,24.9228,24.9022,24.9228,31000.0
2013-02-28 13:30:00,36.33,36.34,36.31,36.32,52200.0,24.9228,24.9296,24.909,24.9159,52200.0
2013-02-28 13:35:00,36.31,36.35,36.31,36.32,29300.0,24.909,24.9365,24.909,24.9159,29300.0
2013-02-28 13:40:00,36.32,36.32,36.31,36.32,4100.0,24.9159,24.9159,24.909,24.9159,4100.0
2013-02-28 13:45:00,36.32,36.36,36.31,36.35,7300.0,24.9159,24.9433,24.909,24.9365,7300.0
2013-02-28 13:50:00,36.36,36.37,36.35,36.37,11800.0,24.9433,24.9502,24.9365,24.9502,11800.0
2013-02-28 13:55:00,36.37,36.38,36.34,36.35,29800.0,24.9502,24.9571,24.9296,24.9365,29800.0
2013-02-28 14:00:00,36.35,36.36,36.34,36.35,577900.0,24.9365,24.9433,24.9296,24.9365,577900.0
2013-02-28 14:05:00,36.36,36.37,36.35,36.37,1281400.0,24.9433,24.9502,24.9365,24.9502,1281400.0
2013-02-28 14:10:00,36.38,36.39,36.37,36.39,44800.0,24.9571,24.9639,24.9502,24.9639,44800.0
2013-02-28 14:15:00,36.39,36.39,36.37,36.38,30600.0,24.9639,24.9639,24.9502,24.9571,30600.0
2013-02-28 14:20:00,36.37,36.38,36.37,36.37,37700.0,24.9502,24.9571,24.9502,24.9502,37700.0
2013-02-28 14:25:00,36.38,36.38,36.36,36.36,29500.0,24.9571,24.9571,24.9433,24.9433,29500.0
2013-02-28 14:30:00,36.37,36.38,36.33,36.33,50000.0,24.9502,24.9571,24.9228,24.9228,50000.0
2013-02-28 14:35:00,36.34,36.34,36.32,36.32,29500.0,24.9296,24.9296,24.9159,24.9159,29500.0
2013-02-28 14:40:00,36.32,36.34,36.32,36.33,38000.0,24.9159,24.9296,24.9159,24.9228,38000.0
2013-02-28 14:45:00,36.33,36.33,36.3,36.3,25300.0,24.9228,24.9228,24.9022,24.9022,25300.0
2013-02-28 14:50:00,36.3,36.31,36.28,36.31,23000.0,24.9022,24.909,24.8885,24.909,23000.0
2013-02-28 14:55:00,36.3,36.31,36.28,36.28,102000.0,24.9022,24.909,24.8885,24.8885,102000.0
2013-02-28 15:00:00,36.28,36.29,36.28,36.29,2600.0,24.8885,24.8953,24.8885,24.8953,2600.0
2013-02-28 15:05:00,36.28,36.29,36.24,36.25,36400.0,24.8885,24.8953,24.861,24.8679,36400.0
2013-02-28 15:10:00,36.25,36.26,36.23,36.23,15400.0,24.8679,24.8747,24.8542,24.8542,15400.0
2013-02-28 15:15:00,36.24,36.24,36.22,36.23,29000.0,24.861,24.861,24.8473,24.8542,29000.0
2013-02-28 15:20:00,36.23,36.26,36.23,36.26,23300.0,24.8542,24.8747,24.8542,24.8747,23300.0
2013-02-28 15:25:00,36.26,36.27,36.25,36.26,32400.0,24.8747,24.8816,24.8679,24.8747,32400.0
2013-02-28 15:30:00,36.26,36.27,36.24,36.25,153600.0,24.8747,24.8816,24.861,24.8679,153600.0
2013-02-28 15:35:00,36.25,36.26,36.24,36.26,49700.0,24.8679,24.8747,24.861,24.8747,49700.0
2013-02-28 15:40:00,36.26,36.26,36.23,36.23,80400.0,24.8747,24.8747,24.8542,24.8542,80400.0
2013-02-28 15:45:00,36.23,36.26,36.22,36.25,58400.0,24.8542,24.8747,24.8473,24.8679,58400.0
2013-02-28 15:50:00,36.25,36.25,36.22,36.22,39800.0,24.8679,24.8679,24.8473,24.8473,39800.0
2013-02-28 15:55:00,36.21,36.22,36.14,36.14,264000.0,24.8404,24.8473,24.7924,24.7924,264000.0
2013-03-01 09:30:00,35.94,35.94,35.87,35.87,116200.0,24.6552,24.6552,24.6072,24.6072,116200.0
2013-03-01 09:35:00,35.87,35.89,35.82,35.82,47900.0,24.6072,24.6209,24.5729,24.5729,47900.0
2013-03-01 09:40:00,35.81,35.87,35.79,35.86,184900.0,24.566,24.6072,24.5523,24.6003,184900.0
2013-03-01 09:45:00,35.85,35.9,35.84,35.89,31900.0,24.5935,24.6278,24.5866,24.6209,31900.0
2013-03-01 09:50:00,35.88,35.9,35.85,35.87,16400.0,24.6141,24.6278,24.5935,24.6072,16400.0
2013-03-01 09:55:00,35.87,35.89,35.84,35.88,30600.0,24.6072,24.6209,24.5866,24.6141,30600.0
2013-03-01 10:00:00,35.88,35.91,35.87,35.91,34000.0,24.6141,24.6346,24.6072,24.6346,34000.0
2013-03-01 10:05:00,35.91,35.97,35.91,35.96,30700.0,24.6346,24.6758,24.6346,24.6689,30700.0
2013-03-01 10:10:00,35.97,35.98,35.94,35.95,16100.0,24.6758,24.6827,24.6552,24.6621,16100.0
2013-03-01 10:15:00,35.94,35.94,35.9,35.9,17300.0,24.6552,24.6552,24.6278,24.6278,17300.0
2013-03-01 10:20:00,35.91,35.91,35.87,35.9,40600.0,24.6346,24.6346,24.6072,24.6278,40600.0
2013-03-01 10:25:00,35.9,35.95,35.9,35.95,23800.0,24.6278,24.6621,24.6278,24.6621,23800.0
2013-03-01 10:30:00,35.96,36.03,35.95,36.01,18600.0,24.6689,24.717,24.6621,24.7032,18600.0
2013-03-01 10:35:00,36.01,36.04,36.01,36.02,24100.0,24.7032,24.7238,24.7032,24.7101,24100.0
2013-03-01 10:40:00,36.02,36.06,36.02,36.05,30100.0,24.7101,24.7375,24.7101,24.7307,30100.0
2013-03-01 10:45:00,36.04,36.04,36.0,36.0,576900.0,24.7238,24.7238,24.6964,24.6964,576900.0
2013-03-01 10:50:00,36.01,36.05,36.01,36.05,123900.0,24.7032,24.7307,24.7032,24.7307,123900.0
2013-03-01 10:55:00,36.05,36.08,36.04,36.08,16600.0,24.7307,24.7513,24.7238,24.7513,16600.0
2013-03-01 11:00:00,36.08,36.12,36.08,36.09,16000.0,24.7513,24.7787,24.7513,24.7581,16000.0
2013-03-01 11:05:00,36.09,36.13,36.09,36.1,65500.0,24.7581,24.7856,24.7581,24.765,65500.0
2013-03-01 11:10:00,36.1,36.11,36.1,36.1,9400.0,24.765,24.7718,24.765,24.765,9400.0
2013-03-01 11:15:00,36.1,36.11,36.06,36.07,28800.0,24.765,24.7718,24.7375,24.7444,28800.0
2013-03-01 11:20:00,36.08,36.08,36.05,36.07,23600.0,24.7513,24.7513,24.7307,24.7444,23600.0
2013-03-01 11:25:00,36.07,36.09,36.02,36.02,76300.0,24.7444,24.7581,24.7101,24.7101,76300.0
2013-03-01 11:30:00,36.02,36.05,36.0,36.04,49300.0,24.7101,24.7307,24.6964,24.7238,49300.0
2013-03-01 11:35:00,36.03,36.05,36.02,36.04,12800.0,24.717,24.7307,24.7101,24.7238,12800.0
2013-03-01 11:40:00,36.03,36.03,35.99,36.01,27000.0,24.717,24.717,24.6895,24.7032,27000.0
2013-03-01 11:45:00,36.03,36.03,35.97,35.98,20500.0,24.717,24.717,24.6758,24.6827,20500.0
2013-03-01 11:50:00,35.97,35.98,35.94,35.96,22700.0,24.6758,24.6827,24.6552,24.6689,22700.0
2013-03-01 11:55:00,35.95,36.0,35.95,35.99,27000.0,24.6621,24.6964,24.6621,24.6895,27000.0
2013-03-01 12:00:00,35.99,36.03,35.98,36.03,13700.0,24.6895,24.717,24.6827,24.717,13700.0
2013-03-01 12:05:00,36.04,36.08,36.03,36.08,33500.0,24.7238,24.7513,24.717,24.7513,33500.0
2013-03-01 12:10:00,36.09,36.09,36.06,36.07,23300.0,24.7581,24.7581,24.7375,24.7444,23300.0
2013-03-01 12:15:00,36.06,36.13,36.05,36.12,11100.0,24.7375,24.7856,24.7307,24.7787,11100.0
2013-03-01 12:20:00,36.12,36.12,36.08,36.11,33900.0,24.7787,24.7787,24.7513,24.7718,33900.0
2013-03-01 12:25:00,36.1,36.11,36.08,36.08,135800.0,24.765,24.7718,24.7513,24.7513,135800.0
2013-03-01 12:30:00,36.08,36.11,36.06,36.07,232100.0,24.7513,24.7718,24.7375,24.7444,232100.0
2013-03-01 12:35:00,36.06,36.09,36.05,36.09,34100.0,24.7375,24.7581,24.7307,24.7581,34100.0
2013-03-01 12:40:00,36.08,36.09,36.08,36.08,121800.0,24.7513,24.7581,24.7513,24.7513,121800.0
2013-03-01 12:45:00,36.08,36.08,36.06,36.08,5500.0,24.7513,24.7513,24.7375,24.7513,5500.0
2013-03-01 12:50:00,36.07,36.1,36.07,36.1,142700.0,24.7444,24.765,24.7444,24.765,142700.0
2013-03-01 12:55:00,36.09,36.14,36.05,36.12,1231500.0,24.7581,24.7924,24.7307,24.7787,1231500.0
2013-03-01 13:00:00,36.12,36.14,36.11,36.13,106000.0,24.7787,24.7924,24.7718,24.7856,106000.0
2013-03-01 13:05:00,36.13,36.13,36.09,36.09,123700.0,24.7856,24.7856,24.7581,24.7581,123700.0
2013-03-01 13:10:00,36.1,36.12,36.09,36.11,38900.0,24.765,24.7787,24.7581,24.7718,38900.0
2013-03-01 13:15:00,36.12,36.13,36.09,36.1,121900.0,24.7787,24.7856,24.7581,24.765,121900.0
2013-03-01 13:20:00,36.09,36.12,36.09,36.11,28000.0,24.7581,24.7787,24.7581,24.7718,28000.0
2013-03-01 13:25:00,36.1,36.11,36.1,36.11,4400.0,24.765,24.7718,24.765,24.7718,4400.0
2013-03-01 13:30:00,36.11,36.11,36.07,36.08,52100.0,24.7718,24.7718,24.7444,24.7513,52100.0
2013-03-01 13:35:00,36.08,36.08,36.07,36.08,18500.0,24.7513,24.7513,24.7444,24.7513,18500.0
2013-03-01 13:40:00,36.07,36.08,36.07,36.07,23300.0,24.7444,24.7513,24.7444,24.7444,23300.0
2013-03-01 13:45:00,36.06,36.08,36.05,36.07,81100.0,24.7375,24.7513,24.7307,24.7444,81100.0
2013-03-01 13:50:00,36.06,36.07,36.05,36.06,34700.0,24.7375,24.7444,24.7307,24.7375,34700.0
2013-03-01 13:55:00,36.06,36.08,36.06,36.07,29500.0,24.7375,24.7513,24.7375,24.7444,29500.0
2013-03-01 14:00:00,36.07,36.08,36.06,36.08,11100.0,24.7444,24.7513,24.7375,24.7513,11100.0
2013-03-01 14:05:00,36.07,36.08,36.05,36.05,7300.0,24.7444,24.7513,24.7307,24.7307,7300.0
2013-03-01 14:10:00,36.05,36.07,36.05,36.06,6000.0,24.7307,24.7444,24.7307,24.7375,6000.0
2013-03-01 14:15:00,36.07,36.07,36.06,36.07,21900.0,24.7444,24.7444,24.7375,24.7444,21900.0
2013-03-01 14:20:00,36.07,36.08,36.04,36.04,38000.0,24.7444,24.7513,24.7238,24.7238,38000.0
2013-03-01 14:25:00,36.03,36.04,36.02,36.04,17000.0,24.717,24.7238,24.7101,24.7238,17000.0
2013-03-01 14:30:00,36.04,36.05,36.04,36.05,11700.0,24.7238,24.7307,24.7238,24.7307,11700.0
2013-03-01 14:35:00,36.05,36.08,36.05,36.06,30100.0,24.7307,24.7513,24.7307,24.7375,30100.0
2013-03-01 14:40:00,36.06,36.07,36.05,36.06,10600.0,24.7375,24.7444,24.7307,24.7375,10600.0
2013-03-01 14:45:00,36.06,36.07,36.03,36.04,26200.0,24.7375,24.7444,24.717,24.7238,26200.0
2013-03-01 14:50:00,36.03,36.04,36.02,36.03,34300.0,24.717,24.7238,24.7101,24.717,34300.0
2013-03-01 14:55:00,36.04,36.04,36.02,36.04,47400.0,24.7238,24.7238,24.7101,24.7238,47400.0
2013-03-01 15:00:00,36.04,36.05,36.03,36.04,39600.0,24.7238,24.7307,24.717,24.7238,39600.0
2013-03-01 15:05:00,36.05,36.06,36.04,36.05,86600.0,24.7307,24.7375,24.7238,24.7307,86600.0
2013-03-01 15:10:00,36.06,36.07,36.04,36.07,38000.0,24.7375,24.7444,24.7238,24.7444,38000.0
2013-03-01 15:15:00,36.07,36.07,36.06,36.06,19900.0,24.7444,24.7444,24.7375,24.7375,19900.0
2013-03-01 15:20:00,36.06,36.07,36.05,36.06,38900.0,24.7375,24.7444,24.7307,24.7375,38900.0
2013-03-01 15:25:00,36.06,36.07,36.05,36.05,46600.0,24.7375,24.7444,24.7307,24.7307,46600.0
2013-03-01 15:30:00,36.06,36.07,36.05,36.07,25300.0,24.7375,24.7444,24.7307,24.7444,25300.0
2013-03-01 15:35:00,36.06,36.08,36.06,36.08,45000.0,24.7375,24.7513,24.7375,24.7513,45000.0
2013-03-01 15:40:00,36.08,36.08,36.05,36.05,27400.0,24.7513,24.7513,24.7307,24.7307,27400.0
2013-03-01 15:45:00,36.05,36.1,36.05,36.1,34800.0,24.7307,24.765,24.7307,24.765,34800.0
2013-03-01 15:50:00,36.1,36.11,36.07,36.07,33300.0,24.765,24.7718,24.7444,24.7444,33300.0
2013-03-01 15:55:00,36.08,36.1,36.07,36.09,44500.0,24.7513,24.765,24.7444,24.7581,44500.0
2013-03-04 09:30:00,36.0,36.0,35.97,35.98,46900.0,24.6964,24.6964,24.6758,24.6827,46900.0
2013-03-04 09:35:00,35.98,35.98,35.93,35.95,23800.0,24.6827,24.6827,24.6484,24.6621,23800.0
2013-03-04 09:40:00,35.96,36.0,35.96,35.97,46000.0,24.6689,24.6964,24.6689,24.6758,46000.0
2013-03-04 09:45:00,35.97,36.02,35.97,36.01,70400.0,24.6758,24.7101,24.6758,24.7032,70400.0
2013-03-04 09:50:00,36.01,36.03,35.99,36.03,10100.0,24.7032,24.717,24.6895,24.717,10100.0
2013-03-04 09:55:00,36.04,36.04,35.98,35.99,24700.0,24.7238,24.7238,24.6827,24.6895,24700.0
2013-03-04 10:00:00,36.0,36.03,35.98,36.0,43300.0,24.6964,24.717,24.6827,24.6964,43300.0
2013-03-04 10:05:00,36.0,36.02,35.98,36.0,70900.0,24.6964,24.7101,24.6827,24.6964,70900.0
2013-03-04 10:10:00,36.0,36.01,35.95,35.96,65100.0,24.6964,24.7032,24.6621,24.6689,65100.0
2013-03-04 10:15:00,35.96,35.99,35.95,35.98,57900.0,24.6689,24.6895,24.6621,24.6827,57900.0
2013-03-04 10:20:00,35.98,35.99,35.95,35.97,10800.0,24.6827,24.6895,24.6621,24.6758,10800.0
2013-03-04 10:25:00,35.97,35.99,35.96,35.98,7200.0,24.6758,24.6895,24.6689,24.6827,7200.0
2013-03-04 10:30:00,35.98,36.01,35.98,36.01,9000.0,24.6827,24.7032,24.6827,24.7032,9000.0
2013-03-04 10:35:00,36.0,36.02,35.99,36.02,23300.0,24.6964,24.7101,24.6895,24.7101,23300.0
2013-03-04 10:40:00,36.02,36.06,36.02,36.04,19700.0,24.7101,24.7375,24.7101,24.7238,19700.0
2013-03-04 10:45:00,36.04,36.08,36.04,36.06,15100.0,24.7238,24.7513,24.7238,24.7375,15100.0
2013-03-04 10:50:00,36.07,36.09,36.07,36.08,22000.0,24.7444,24.7581,24.7444,24.7513,22000.0
2013-03-04 10:55:00,36.07,36.08,36.04,36.06,45300.0,24.7444,24.7513,24.7238,24.7375,45300.0
2013-03-04 11:00:00,36.06,36.06,36.03,36.05,33300.0,24.7375,24.7375,24.717,24.7307,33300.0
2013-03-04 11:05:00,36.06,36.06,36.02,36.03,26400.0,24.7375,24.7375,24.7101,24.717,26400.0
2013-03-04 11:10:00,36.03,36.04,36.02,36.02,18100.0,24.717,24.7238,24.7101,24.7101,18100.0
2013-03-04 11:15:00,36.03,36.06,36.02,36.06,141200.0,24.717,24.7375,24.7101,24.7375,141200.0
2013-03-04 11:20:00,36.06,36.06,36.04,36.05,23200.0,24.7375,24.7375,24.7238,24.7307,23200.0
2013-03-04 11:25:00,36.05,36.08,36.05,36.06,66900.0,24.7307,24.7513,24.7307,24.7375,66900.0
2013-03-04 11:30:00,36.06,36.07,36.03,36.04,34900.0,24.7375,24.7444,24.717,24.7238,34900.0
2013-03-04 11:35:00,36.03,36.06,36.03,36.06,20900.0,24.717,24.7375,24.717,24.7375,20900.0
2013-03-04 11:40:00,36.05,36.05,36.04,36.05,30100.0,24.7307,24.7307,24.7238,24.7307,30100.0
2013-03-04 11:45:00,36.06,36.07,36.05,36.06,13900.0,24.7375,24.7444,24.7307,24.7375,13900.0
2013-03-04 11:50:00,36.07,36.09,36.07,36.09,62500.0,24.7444,24.7581,24.7444,24.7581,62500.0
2013-03-04 11:55:00,36.09,36.11,36.09,36.1,31100.0,24.7581,24.7718,24.7581,24.765,31100.0
2013-03-04 12:00:00,36.1,36.11,36.09,36.1,15700.0,24.765,24.7718,24.7581,24.765,15700.0
2013-03-04 12:05:00,36.09,36.09,36.08,36.08,9100.0,24.7581,24.7581,24.7513,24.7513,9100.0
2013-03-04 12:10:00,36.08,36.08,36.07,36.08,9900.0,24.7513,24.7513,24.7444,24.7513,9900.0
2013-03-04 12:15:00,36.07,36.08,36.05,36.06,30000.0,24.7444,24.7513,24.7307,24.7375,30000.0
2013-03-04 12:20:00,36.05,36.05,36.03,36.04,33000.0,24.7307,24.7307,24.717,24.7238,33000.0
2013-03-04 12:25:00,36.04,36.04,36.03,36.03,10000.0,24.7238,24.7238,24.717,24.717,10000.0
2013-03-04 12:30:00,36.02,36.03,36.0,36.0,27200.0,24.7101,24.717,24.6964,24.6964,27200.0
2013-03-04 12:35:00,36.01,36.02,35.99,36.02,38600.0,24.7032,24.7101,24.6895,24.7101,38600.0
2013-03-04 12:40:00,36.02,36.04,36.01,36.03,24200.0,24.7101,24.7238,24.7032,24.717,24200.0
2013-03-04 12:45:00,36.02,36.05,36.02,36.04,12500.0,24.7101,24.7307,24.7101,24.7238,12500.0
2013-03-04 12:50:00,36.05,36.07,36.04,36.06,24700.0,24.7307,24.7444,24.7238,24.7375,24700.0
2013-03-04 12:55:00,36.07,36.08,36.05,36.08,35900.0,24.7444,24.7513,24.7307,24.7513,35900.0
2013-03-04 13:00:00,36.07,36.08,36.05,36.05,23600.0,24.7444,24.7513,24.7307,24.7307,23600.0
2013-03-04 13:05:00,36.06,36.06,36.04,36.06,49200.0,24.7375,24.7375,24.7238,24.7375,49200.0
2013-03-04 13:10:00,36.05,36.07,36.05,36.07,17400.0,24.7307,24.7444,24.7307,24.7444,17400.0
2013-03-04 13:15:00,36.07,36.08,36.07,36.07,4500.0,24.7444,24.7513,24.7444,24.7444,4500.0
2013-03-04 13:20:00,36.08,36.12,36.08,36.12,23700.0,24.7513,24.7787,24.7513,24.7787,23700.0
2013-03-04 13:25:00,36.11,36.12,36.1,36.11,16800.0,24.7718,24.7787,24.765,24.7718,16800.0
2013-03-04 13:30:00,36.12,36.13,36.11,36.12,27800.0,24.7787,24.7856,24.7718,24.7787,27800.0
2013-03-04 13:35:00,36.11,36.11,36.1,36.11,15400.0,24.7718,24.7718,24.765,24.7718,15400.0
2013-03-04 13:40:00,36.11,36.12,36.1,36.11,44200.0,24.7718,24.7787,24.765,24.7718,44200.0
2013-03-04 13:45:00,36.1,36.12,36.1,36.12,3800.0,24.765,24.7787,24.765,24.7787,3800.0
2013-03-04 13:50:00,36.11,36.14,36.11,36.13,6500.0,24.7718,24.7924,24.7718,24.7856,6500.0
2013-03-04 13:55:00,36.13,36.13,36.11,36.12,19400.0,24.7856,24.7856,24.7718,24.7787,19400.0
2013-03-04 14:00:00,36.12,36.13,36.11,36.11,2300.0,24.7787,24.7856,24.7718,24.7718,2300.0
2013-03-04 14:05:00,36.12,36.13,36.11,36.11,17500.0,24.7787,24.7856,24.7718,24.7718,17500.0
2013-03-04 14:10:00,36.11,36.12,36.1,36.11,6800.0,24.7718,24.7787,24.765,24.7718,6800.0
2013-03-04 14:15:00,36.11,36.12,36.11,36.11,10200.0,24.7718,24.7787,24.7718,24.7718,10200.0
2013-03-04 14:20:00,36.11,36.13,36.11,36.12,18500.0,24.7718,24.7856,24.7718,24.7787,18500.0
2013-03-04 14:25:00,36.12,36.18,36.12,36.18,18100.0,24.7787,24.8199,24.7787,24.8199,18100.0
2013-03-04 14:30:00,36.18,36.19,36.17,36.18,8800.0,24.8199,24.8267,24.813,24.8199,8800.0
2013-03-04 14:35:00,36.18,36.2,36.18,36.2,23900.0,24.8199,24.8336,24.8199,24.8336,23900.0
2013-03-04 14:40:00,36.19,36.2,36.18,36.2,17400.0,24.8267,24.8336,24.8199,24.8336,17400.0
2013-03-04 14:45:00,36.2,36.23,36.19,36.22,23300.0,24.8336,24.8542,24.8267,24.8473,23300.0
2013-03-04 14:50:00,36.22,36.24,36.21,36.24,29700.0,24.8473,24.861,24.8404,24.861,29700.0
2013-03-04 14:55:00,36.23,36.24,36.22,36.23,10900.0,24.8542,24.861,24.8473,24.8542,10900.0
2013-03-04 15:00:00,36.22,36.23,36.2,36.21,21100.0,24.8473,24.8542,24.8336,24.8404,21100.0
2013-03-04 15:05:00,36.21,36.22,36.2,36.21,30500.0,24.8404,24.8473,24.8336,24.8404,30500.0
2013-03-04 15:10:00,36.21,36.21,36.19,36.19,27400.0,24.8404,24.8404,24.8267,24.8267,27400.0
2013-03-04 15:15:00,36.2,36.2,36.19,36.19,19200.0,24.8336,24.8336,24.8267,24.8267,19200.0
2013-03-04 15:20:00,36.19,36.2,36.18,36.19,21000.0,24.8267,24.8336,24.8199,24.8267,21000.0
2013-03-04 15:25:00,36.2,36.21,36.19,36.2,30100.0,24.8336,24.8404,24.8267,24.8336,30100.0
2013-03-04 15:30:00,36.21,36.22,36.2,36.22,236300.0,24.8404,24.8473,24.8336,24.8473,236300.0
2013-03-04 15:35:00,36.22,36.23,36.21,36.23,42300.0,24.8473,24.8542,24.8404,24.8542,42300.0
2013-03-04 15:40:00,36.22,36.23,36.21,36.21,31000.0,24.8473,24.8542,24.8404,24.8404,31000.0
2013-03-04 15:45:00,36.22,36.22,36.21,36.21,7500.0,24.8473,24.8473,24.8404,24.8404,7500.0
2013-03-04 15:50:00,36.22,36.24,36.21,36.22,39900.0,24.8473,24.861,24.8404,24.8473,39900.0
2013-03-04 15:55:00,36.23,36.24,36.22,36.24,117900.0,24.8542,24.861,24.8473,24.861,117900.0
2013-03-05 09:30:00,36.56,36.56,36.53,36.55,78400.0,25.0805,25.0805,25.06,25.0737,78400.0
2013-03-05 09:35:00,36.55,36.6,36.55,36.58,62600.0,25.0737,25.108,25.0737,25.0943,62600.0
2013-03-05 09:40:00,36.59,36.6,36.54,36.55,60900.0,25.1011,25.108,25.0668,25.0737,60900.0
2013-03-05 09:45:00,36.56,36.57,36.54,36.56,29800.0,25.0805,25.0874,25.0668,25.0805,29800.0
2013-03-05 09:50:00,36.57,36.59,36.56,36.58,65100.0,25.0874,25.1011,25.0805,25.0943,65100.0
2013-03-05 09:55:00,36.58,36.59,36.56,36.58,50000.0,25.0943,25.1011,25.0805,25.0943,50000.0
2013-03-05 10:00:00,36.58,36.6,36.55,36.56,152200.0,25.0943,25.108,25.0737,25.0805,152200.0
2013-03-05 10:05:00,36.55,36.56,36.54,36.55,46700.0,25.0737,25.0805,25.0668,25.0737,46700.0
2013-03-05 10:10:00,36.54,36.57,36.52,36.54,38500.0,25.0668,25.0874,25.0531,25.0668,38500.0
2013-03-05 10:15:00,36.55,36.57,36.53,36.53,89800.0,25.0737,25.0874,25.06,25.06,89800.0
2013-03-05 10:20:00,36.54,36.55,36.53,36.54,17300.0,25.0668,25.0737,25.06,25.0668,17300.0
2013-03-05 10:25:00,36.54,36.56,36.53,36.55,27000.0,25.0668,25.0805,25.06,25.0737,27000.0
2013-03-05 10:30:00,36.55,36.57,36.54,36.57,59500.0,25.0737,25.0874,25.0668,25.0874,59500.0
2013-03-05 10:35:00,36.57,36.57,36.55,36.55,35800.0,25.0874,25.0874,25.0737,25.0737,35800.0
2013-03-05 10:40:00,36.55,36.57,36.55,36.57,76700.0,25.0737,25.0874,25.0737,25.0874,76700.0
2013-03-05 10:45:00,36.58,36.6,36.57,36.59,29600.0,25.0943,25.108,25.0874,25.1011,29600.0
2013-03-05 10:50:00,36.6,36.6,36.57,36.58,25700.0,25.108,25.108,25.0874,25.0943,25700.0
2013-03-05 10:55:00,36.58,36.6,36.57,36.58,32500.0,25.0943,25.108,25.0874,25.0943,32500.0
2013-03-05 11:00:00,36.58,36.58,36.56,36.57,17200.0,25.0943,25.0943,25.0805,25.0874,17200.0
2013-03-05 11:05:00,36.57,36.62,36.56,36.61,34800.0,25.0874,25.1217,25.0805,25.1148,34800.0
2013-03-05 11:10:00,36.61,36.63,36.61,36.63,16500.0,25.1148,25.1286,25.1148,25.1286,16500.0
2013-03-05 11:15:00,36.62,36.64,36.61,36.62,27200.0,25.1217,25.1354,25.1148,25.1217,27200.0
2013-03-05 11:20:00,36.61,36.61,36.6,36.61,20000.0,25.1148,25.1148,25.108,25.1148,20000.0
2013-03-05 11:25:00,36.61,36.61,36.58,36.59,21500.0,25.1148,25.1148,25.0943,25.1011,21500.0
2013-03-05 11:30:00,36.59,36.62,36.59,36.6,6100.0,25.1011,25.1217,25.1011,25.108,6100.0
2013-03-05 11:35:00,36.59,36.59,36.55,36.56,10800.0,25.1011,25.1011,25.0737,25.0805,10800.0
2013-03-05 11:40:00,36.56,36.57,36.55,36.56,18100.0,25.0805,25.0874,25.0737,25.0805,18100.0
2013-03-05 11:45:00,36.56,36.59,36.56,36.59,35300.0,25.0805,25.1011,25.0805,25.1011,35300.0
2013-03-05 11:50:00,36.59,36.59,36.58,36.58,2700.0,25.1011,25.1011,25.0943,25.0943,2700.0
2013-03-05 11:55:00,36.58,36.59,36.57,36.57,12200.0,25.0943,25.1011,25.0874,25.0874,12200.0
2013-03-05 12:00:00,36.58,36.59,36.58,36.59,7900.0,25.0943,25.1011,25.0943,25.1011,7900.0
2013-03-05 12:05:00,36.58,36.59,36.57,36.57,38600.0,25.0943,25.1011,25.0874,25.0874,38600.0
2013-03-05 12:10:00,36.57,36.57,36.55,36.57,18500.0,25.0874,25.0874,25.0737,25.0874,18500.0
2013-03-05 12:15:00,36.56,36.57,36.55,36.55,9100.0,25.0805,25.0874,25.0737,25.0737,9100.0
2013-03-05 12:20:00,36.55,36.56,36.54,36.55,4300.0,25.0737,25.0805,25.0668,25.0737,4300.0
2013-03-05 12:25:00,36.55,36.56,36.54,36.56,6900.0,25.0737,25.0805,25.0668,25.0805,6900.0
2013-03-05 12:30:00,36.55,36.57,36.55,36.56,9900.0,25.0737,25.0874,25.0737,25.0805,9900.0
2013-03-05 12:35:00,36.57,36.58,36.56,36.58,7300.0,25.0874,25.0943,25.0805,25.0943,7300.0
2013-03-05 12:40:00,36.58,36.59,36.58,36.58,17600.0,25.0943,25.1011,25.0943,25.0943,17600.0
2013-03-05 12:45:00,36.59,36.6,36.59,36.6,6500.0,25.1011,25.108,25.1011,25.108,6500.0
2013-03-05 12:50:00,36.6,36.61,36.59,36.61,12200.0,25.108,25.1148,25.1011,25.1148,12200.0
2013-03-05 12:55:00,36.61,36.61,36.59,36.6,19000.0,25.1148,25.1148,25.1011,25.108,19000.0
2013-03-05 13:00:00,36.6,36.6,36.6,36.6,4300.0,25.108,25.108,25.108,25.108,4300.0
2013-03-05 13:05:00,36.6,36.61,36.59,36.6,16900.0,25.108,25.1148,25.1011,25.108,16900.0
2013-03-05 13:10:00,36.61,36.61,36.6,36.61,20400.0,25.1148,25.1148,25.108,25.1148,20400.0
2013-03-05 13:15:00,36.61,36.62,36.6,36.62,27300.0,25.1148,25.1217,25.108,25.1217,27300.0
2013-03-05 13:20:00,36.62,36.63,36.61,36.63,40800.0,25.1217,25.1286,25.1148,25.1286,40800.0
2013-03-05 13:25:00,36.63,36.63,36.61,36.63,46200.0,25.1286,25.1286,25.1148,25.1286,46200.0
2013-03-05 13:30:00,36.63,36.65,36.62,36.64,50100.0,25.1286,25.1423,25.1217,25.1354,50100.0
2013-03-05 13:35:00,36.64,36.66,36.64,36.65,22800.0,25.1354,25.1491,25.1354,25.1423,22800.0
2013-03-05 13:40:00,36.65,36.66,36.64,36.64,56100.0,25.1423,25.1491,25.1354,25.1354,56100.0
2013-03-05 13:45:00,36.65,36.65,36.64,36.65,14800.0,25.1423,25.1423,25.1354,25.1423,14800.0
2013-03-05 13:50:00,36.65,36.65,36.63,36.63,38200.0,25.1423,25.1423,25.1286,25.1286,38200.0
2013-03-05 13:55:00,36.64,36.64,36.61,36.61,124200.0,25.1354,25.1354,25.1148,25.1148,124200.0
2013-03-05 14:00:00,36.61,36.63,36.61,36.62,15700.0,25.1148,25.1286,25.1148,25.1217,15700.0
2013-03-05 14:05:00,36.62,36.62,36.61,36.61,18100.0,25.1217,25.1217,25.1148,25.1148,18100.0
2013-03-05 14:10:00,36.62,36.63,36.61,36.63,9900.0,25.1217,25.1286,25.1148,25.1286,9900.0
2013-03-05 14:15:00,36.63,36.63,36.62,36.62,7900.0,25.1286,25.1286,25.1217,25.1217,7900.0
2013-03-05 14:20:00,36.63,36.63,36.62,36.62,6200.0,25.1286,25.1286,25.1217,25.1217,6200.0
2013-03-05 14:25:00,36.63,36.63,36.58,36.58,20500.0,25.1286,25.1286,25.0943,25.0943,20500.0
2013-03-05 14:30:00,36.59,36.59,36.58,36.58,10000.0,25.1011,25.1011,25.0943,25.0943,10000.0
2013-03-05 14:35:00,36.58,36.6,36.58,36.59,10500.0,25.0943,25.108,25.0943,25.1011,10500.0
2013-03-05 14:40:00,36.6,36.61,36.59,36.59,11200.0,25.108,25.1148,25.1011,25.1011,11200.0
2013-03-05 14:45:00,36.6,36.61,36.59,36.61,25900.0,25.108,25.1148,25.1011,25.1148,25900.0
2013-03-05 14:50:00,36.6,36.6,36.57,36.58,12900.0,25.108,25.108,25.0874,25.0943,12900.0
2013-03-05 14:55:00,36.58,36.59,36.57,36.59,12700.0,25.0943,25.1011,25.0874,25.1011,12700.0
2013-03-05 15:00:00,36.59,36.6,36.57,36.59,18400.0,25.1011,25.108,25.0874,25.1011,18400.0
2013-03-05 15:05:00,36.58,36.59,36.58,36.59,15100.0,25.0943,25.1011,25.0943,25.1011,15100.0
2013-03-05 15:10:00,36.6,36.6,36.58,36.59,6100.0,25.108,25.108,25.0943,25.1011,6100.0
2013-03-05 15:15:00,36.6,36.6,36.59,36.6,10800.0,25.108,25.108,25.1011,25.108,10800.0
2013-03-05 15:20:00,36.59,36.59,36.58,36.58,30900.0,25.1011,25.1011,25.0943,25.0943,30900.0
2013-03-05 15:25:00,36.58,36.59,36.57,36.59,11500.0,25.0943,25.1011,25.0874,25.1011,11500.0
2013-03-05 15:30:00,36.58,36.61,36.58,36.59,31500.0,25.0943,25.1148,25.0943,25.1011,31500.0
2013-03-05 15:35:00,36.58,36.6,36.58,36.6,13400.0,25.0943,25.108,25.0943,25.108,13400.0
2013-03-05 15:40:00,36.59,36.63,36.59,36.63,24300.0,25.1011,25.1286,25.1011,25.1286,24300.0
2013-03-05 15:45:00,36.62,36.63,36.59,36.59,80700.0,25.1217,25.1286,25.1011,25.1011,80700.0
2013-03-05 15:50:00,36.58,36.58,36.55,36.55,46900.0,25.0943,25.0943,25.0737,25.0737,46900.0
2013-03-05 15:55:00,36.56,36.59,36.55,36.59,343300.0,25.0805,25.1011,25.0737,25.1011,343300.0
2013-03-06 09:30:00,36.78,36.78,36.74,36.75,144300.0,25.2315,25.2315,25.204,25.2109,144300.0
2013-03-06 09:35:00,36.75,36.77,36.74,36.75,43300.0,25.2109,25.2246,25.204,25.2109,43300.0
2013-03-06 09:40:00,36.75,36.76,36.71,36.73,36900.0,25.2109,25.2178,25.1835,25.1972,36900.0
2013-03-06 09:45:00,36.72,36.75,36.71,36.74,29800.0,25.1903,25.2109,25.1835,25.204,29800.0
2013-03-06 09:50:00,36.75,36.76,36.73,36.76,14700.0,25.2109,25.2178,25.1972,25.2178,14700.0
2013-03-06 09:55:00,36.75,36.76,36.74,36.75,22500.0,25.2109,25.2178,25.204,25.2109,22500.0
2013-03-06 10:00:00,36.75,36.75,36.7,36.7,27100.0,25.2109,25.2109,25.1766,25.1766,27100.0
2013-03-06 10:05:00,36.7,36.71,36.68,36.68,38100.0,25.1766,25.1835,25.1629,25.1629,38100.0
2013-03-06 10:10:00,36.69,36.72,36.68,36.69,20800.0,25.1697,25.1903,25.1629,25.1697,20800.0
2013-03-06 10:15:00,36.7,36.72,36.66,36.66,35700.0,25.1766,25.1903,25.1491,25.1491,35700.0
2013-03-06 10:20:00,36.66,36.68,36.65,36.68,26300.0,25.1491,25.1629,25.1423,25.1629,26300.0
2013-03-06 10:25:00,36.68,36.69,36.66,36.67,14900.0,25.1629,25.1697,25.1491,25.156,14900.0
2013-03-06 10:30:00,36.67,36.68,36.64,36.65,51600.0,25.156,25.1629,25.1354,25.1423,51600.0
2013-03-06 10:35:00,36.66,36.67,36.64,36.67,20000.0,25.1491,25.156,25.1354,25.156,20000.0
2013-03-06 10:40:00,36.66,36.71,36.66,36.7,9100.0,25.1491,25.1835,25.1491,25.1766,9100.0
2013-03-06 10:45:00,36.71,36.71,36.68,36.69,17000.0,25.1835,25.1835,25.1629,25.1697,17000.0
2013-03-06 10:50:00,36.69,36.69,36.67,36.67,19100.0,25.1697,25.1697,25.156,25.156,19100.0
2013-03-06 10:55:00,36.68,36.68,36.65,36.66,32300.0,25.1629,25.1629,25.1423,25.1491,32300.0
2013-03-06 11:00:00,36.65,36.67,36.64,36.64,34400.0,25.1423,25.156,25.1354,25.1354,34400.0
2013-03-06 11:05:00,36.65,36.65,36.62,36.62,13000.0,25.1423,25.1423,25.1217,25.1217,13000.0
2013-03-06 11:10:00,36.63,36.65,36.62,36.65,3400.0,25.1286,25.1423,25.1217,25.1423,3400.0
2013-03-06 11:15:00,36.65,36.66,36.64,36.66,11200.0,25.1423,25.1491,25.1354,25.1491,11200.0
2013-03-06 11:20:00,36.66,36.66,36.63,36.63,32400.0,25.1491,25.1491,25.1286,25.1286,32400.0
2013-03-06 11:25:00,36.62,36.62,36.57,36.57,28700.0,25.1217,25.1217,25.0874,25.0874,28700.0
2013-03-06 11:30:00,36.59,36.59,36.58,36.59,43400.0,25.1011,25.1011,25.0943,25.1011,43400.0
2013-03-06 11:35:00,36.6,36.63,36.6,36.61,46600.0,25.108,25.1286,25.108,25.1148,46600.0
2013-03-06 11:40:00,36.62,36.63,36.6,36.6,15900.0,25.1217,25.1286,25.108,25.108,15900.0
2013-03-06 11:45:00,36.6,36.61,36.6,36.61,16800.0,25.108,25.1148,25.108,25.1148,16800.0
2013-03-06 11:50:00,36.6,36.62,36.59,36.59,22100.0,25.108,25.1217,25.1011,25.1011,22100.0
2013-03-06 11:55:00,36.6,36.6,36.58,36.58,15300.0,25.108,25.108,25.0943,25.0943,15300.0
2013-03-06 12:00:00,36.58,36.59,36.55,36.56,31200.0,25.0943,25.1011,25.0737,25.0805,31200.0
2013-03-06 12:05:00,36.56,36.56,36.54,36.54,40100.0,25.0805,25.0805,25.0668,25.0668,40100.0
2013-03-06 12:10:00,36.54,36.55,36.54,36.54,74700.0,25.0668,25.0737,25.0668,25.0668,74700.0
2013-03-06 12:15:00,36.55,36.56,36.54,36.56,9900.0,25.0737,25.0805,25.0668,25.0805,9900.0
2013-03-06 12:20:00,36.57,36.57,36.55,36.55,22100.0,25.0874,25.0874,25.0737,25.0737,22100.0
2013-03-06 12:25:00,36.55,36.56,36.54,36.55,7000.0,25.0737,25.0805,25.0668,25.0737,7000.0
2013-03-06 12:30:00,36.55,36.56,36.54,36.55,14600.0,25.0737,25.0805,25.0668,25.0737,14600.0
2013-03-06 12:35:00,36.55,36.58,36.55,36.58,51700.0,25.0737,25.0943,25.0737,25.0943,51700.0
2013-03-06 12:40:00,36.58,36.6,36.56,36.59,43300.0,25.0943,25.108,25.0805,25.1011,43300.0
2013-03-06 12:45:00,36.59,36.6,36.58,36.6,12600.0,25.1011,25.108,25.0943,25.108,12600.0
2013-03-06 12:50:00,36.6,36.61,36.6,36.61,5300.0,25.108,25.1148,25.108,25.1148,5300.0
2013-03-06 12:55:00,36.6,36.6,36.58,36.58,21200.0,25.108,25.108,25.0943,25.0943,21200.0
2013-03-06 13:00:00,36.58,36.59,36.56,36.59,10200.0,25.0943,25.1011,25.0805,25.1011,10200.0
2013-03-06 13:05:00,36.59,36.61,36.59,36.61,22500.0,25.1011,25.1148,25.1011,25.1148,22500.0
2013-03-06 13:10:00,36.61,36.62,36.6,36.62,17100.0,25.1148,25.1217,25.108,25.1217,17100.0
2013-03-06 13:15:00,36.62,36.63,36.62,36.62,19700.0,25.1217,25.1286,25.1217,25.1217,19700.0
2013-03-06 13:20:00,36.63,36.63,36.63,36.63,6100.0,25.1286,25.1286,25.1286,25.1286,6100.0
2013-03-06 13:25:00,36.63,36.63,36.62,36.63,18200.0,25.1286,25.1286,25.1217,25.1286,18200.0
2013-03-06 13:30:00,36.63,36.63,36.61,36.62,44800.0,25.1286,25.1286,25.1148,25.1217,44800.0
2013-03-06 13:35:00,36.62,36.63,36.61,36.63,3400.0,25.1217,25.1286,25.1148,25.1286,3400.0
2013-03-06 13:40:00,36.63,36.65,36.63,36.65,8500.0,25.1286,25.1423,25.1286,25.1423,8500.0
2013-03-06 13:45:00,36.64,36.65,36.64,36.64,18500.0,25.1354,25.1423,25.1354,25.1354,18500.0
2013-03-06 13:50:00,36.64,36.65,36.62,36.63,26800.0,25.1354,25.1423,25.1217,25.1286,26800.0
2013-03-06 13:55:00,36.63,36.63,36.61,36.63,36200.0,25.1286,25.1286,25.1148,25.1286,36200.0
2013-03-06 14:00:00,36.63,36.64,36.63,36.64,76600.0,25.1286,25.1354,25.1286,25.1354,76600.0
2013-03-06 14:05:00,36.64,36.65,36.64,36.65,22800.0,25.1354,25.1423,25.1354,25.1423,22800.0
2013-03-06 14:10:00,36.64,36.65,36.62,36.63,48500.0,25.1354,25.1423,25.1217,25.1286,48500.0
2013-03-06 14:15:00,36.63,36.64,36.62,36.63,45100.0,25.1286,25.1354,25.1217,25.1286,45100.0
2013-03-06 14:20:00,36.64,36.66,36.64,36.66,29400.0,25.1354,25.1491,25.1354,25.1491,29400.0
2013-03-06 14:25:00,36.65,36.66,36.65,36.66,18800.0,25.1423,25.1491,25.1423,25.1491,18800.0
2013-03-06 14:30:00,36.66,36.68,36.66,36.68,21700.0,25.1491,25.1629,25.1491,25.1629,21700.0
2013-03-06 14:35:00,36.69,36.7,36.68,36.69,15900.0,25.1697,25.1766,25.1629,25.1697,15900.0
2013-03-06 14:40:00,36.69,36.7,36.69,36.7,12200.0,25.1697,25.1766,25.1697,25.1766,12200.0
2013-03-06 14:45:00,36.7,36.72,36.69,36.72,55100.0,25.1766,25.1903,25.1697,25.1903,55100.0
2013-03-06 14:50:00,36.72,36.73,36.7,36.71,37700.0,25.1903,25.1972,25.1766,25.1835,37700.0
2013-03-06 14:55:00,36.71,36.72,36.71,36.72,17700.0,25.1835,25.1903,25.1835,25.1903,17700.0
2013-03-06 15:00:00,36.72,36.72,36.69,36.7,20100.0,25.1903,25.1903,25.1697,25.1766,20100.0
2013-03-06 15:05:00,36.7,36.7,36.69,36.7,2300.0,25.1766,25.1766,25.1697,25.1766,2300.0
2013-03-06 15:10:00,36.69,36.7,36.68,36.68,35800.0,25.1697,25.1766,25.1629,25.1629,35800.0
2013-03-06 15:15:00,36.68,36.69,36.68,36.69,9400.0,25.1629,25.1697,25.1629,25.1697,9400.0
2013-03-06 15:20:00,36.69,36.7,36.67,36.7,24900.0,25.1697,25.1766,25.156,25.1766,24900.0
2013-03-06 15:25:00,36.7,36.7,36.68,36.68,76600.0,25.1766,25.1766,25.1629,25.1629,76600.0
2013-03-06 15:30:00,36.68,36.68,36.66,36.67,37900.0,25.1629,25.1629,25.1491,25.156,37900.0
2013-03-06 15:35:00,36.67,36.67,36.66,36.67,29100.0,25.156,25.156,25.1491,25.156,29100.0
2013-03-06 15:40:00,36.67,36.67,36.65,36.65,27200.0,25.156,25.156,25.1423,25.1423,27200.0
2013-03-06 15:45:00,36.65,36.65,36.64,36.65,23700.0,25.1423,25.1423,25.1354,25.1423,23700.0
2013-03-06 15:50:00,36.65,36.66,36.64,36.65,32900.0,25.1423,25.1491,25.1354,25.1423,32900.0
2013-03-06 15:55:00,36.64,36.7,36.64,36.7,137900.0,25.1354,25.1766,25.1354,25.1766,137900.0
2013-03-07 09:30:00,36.78,36.84,36.75,36.83,89200.0,25.2315,25.2726,25.2109,25.2658,89200.0
2013-03-07 09:35:00,36.83,36.86,36.82,36.82,29100.0,25.2658,25.2864,25.2589,25.2589,29100.0
2013-03-07 09:40:00,36.81,36.84,36.81,36.82,24400.0,25.2521,25.2726,25.2521,25.2589,24400.0
2013-03-07 09:45:00,36.83,36.83,36.8,36.81,25500.0,25.2658,25.2658,25.2452,25.2521,25500.0
2013-03-07 09:50:00,36.8,36.82,36.77,36.81,30800.0,25.2452,25.2589,25.2246,25.2521,30800.0
2013-03-07 09:55:00,36.81,36.83,36.81,36.83,11200.0,25.2521,25.2658,25.2521,25.2658,11200.0
2013-03-07 10:00:00,36.83,36.84,36.79,36.81,76900.0,25.2658,25.2726,25.2383,25.2521,76900.0
2013-03-07 10:05:00,36.81,36.84,36.8,36.83,67800.0,25.2521,25.2726,25.2452,25.2658,67800.0
2013-03-07 10:10:00,36.83,36.84,36.82,36.83,44700.0,25.2658,25.2726,25.2589,25.2658,44700.0
2013-03-07 10:15:00,36.83,36.85,36.83,36.84,18300.0,25.2658,25.2795,25.2658,25.2726,18300.0
2013-03-07 10:20:00,36.84,36.84,36.8,36.81,23700.0,25.2726,25.2726,25.2452,25.2521,23700.0
2013-03-07 10:25:00,36.81,36.83,36.8,36.83,89800.0,25.2521,25.2658,25.2452,25.2658,89800.0
2013-03-07 10:30:00,36.83,36.84,36.81,36.84,24200.0,25.2658,25.2726,25.2521,25.2726,24200.0
2013-03-07 10:35:00,36.84,36.84,36.8,36.8,33900.0,25.2726,25.2726,25.2452,25.2452,33900.0
2013-03-07 10:40:00,36.8,36.83,36.8,36.82,40000.0,25.2452,25.2658,25.2452,25.2589,40000.0
2013-03-07 10:45:00,36.82,36.83,36.8,36.82,19200.0,25.2589,25.2658,25.2452,25.2589,19200.0
2013-03-07 10:50:00,36.81,36.82,36.78,36.78,34400.0,25.2521,25.2589,25.2315,25.2315,34400.0
2013-03-07 10:55:00,36.78,36.79,36.77,36.78,15400.0,25.2315,25.2383,25.2246,25.2315,15400.0
2013-03-07 11:00:00,36.79,36.8,36.78,36.8,7300.0,25.2383,25.2452,25.2315,25.2452,7300.0
2013-03-07 11:05:00,36.79,36.82,36.79,36.82,19600.0,25.2383,25.2589,25.2383,25.2589,19600.0
2013-03-07 11:10:00,36.81,36.82,36.8,36.8,33600.0,25.2521,25.2589,25.2452,25.2452,33600.0
2013-03-07 11:15:00,36.81,36.82,36.81,36.81,4900.0,25.2521,25.2589,25.2521,25.2521,4900.0
2013-03-07 11:20:00,36.81,36.82,36.8,36.82,65900.0,25.2521,25.2589,25.2452,25.2589,65900.0
2013-03-07 11:25:00,36.81,36.81,36.79,36.8,13700.0,25.2521,25.2521,25.2383,25.2452,13700.0
2013-03-07 11:30:00,36.79,36.81,36.78,36.78,16300.0,25.2383,25.2521,25.2315,25.2315,16300.0
2013-03-07 11:35:00,36.79,36.81,36.78,36.8,21000.0,25.2383,25.2521,25.2315,25.2452,21000.0
2013-03-07 11:40:00,36.8,36.81,36.78,36.8,40200.0,25.2452,25.2521,25.2315,25.2452,40200.0
2013-03-07 11:45:00,36.8,36.8,36.78,36.79,18900.0,25.2452,25.2452,25.2315,25.2383,18900.0
2013-03-07 11:50:00,36.8,36.8,36.79,36.8,10600.0,25.2452,25.2452,25.2383,25.2452,10600.0
2013-03-07 11:55:00,36.8,36.81,36.79,36.8,16900.0,25.2452,25.2521,25.2383,25.2452,16900.0
2013-03-07 12:00:00,36.8,36.81,36.79,36.8,19400.0,25.2452,25.2521,25.2383,25.2452,19400.0
2013-03-07 12:05:00,36.8,36.82,36.8,36.82,26400.0,25.2452,25.2589,25.2452,25.2589,26400.0
2013-03-07 12:10:00,36.82,36.82,36.8,36.8,19700.0,25.2589,25.2589,25.2452,25.2452,19700.0
2013-03-07 12:15:00,36.8,36.81,36.79,36.81,19900.0,25.2452,25.2521,25.2383,25.2521,19900.0
2013-03-07 12:20:00,36.8,36.81,36.8,36.81,10500.0,25.2452,25.2521,25.2452,25.2521,10500.0
2013-03-07 12:25:00,36.81,36.82,36.8,36.82,7500.0,25.2521,25.2589,25.2452,25.2589,7500.0
2013-03-07 12:30:00,36.81,36.84,36.81,36.81,45300.0,25.2521,25.2726,25.2521,25.2521,45300.0
2013-03-07 12:35:00,36.82,36.82,36.81,36.81,10300.0,25.2589,25.2589,25.2521,25.2521,10300.0
2013-03-07 12:40:00,36.81,36.81,36.8,36.81,11400.0,25.2521,25.2521,25.2452,25.2521,11400.0
2013-03-07 12:45:00,36.8,36.81,36.79,36.8,14500.0,25.2452,25.2521,25.2383,25.2452,14500.0
2013-03-07 12:50:00,36.8,36.82,36.8,36.82,55300.0,25.2452,25.2589,25.2452,25.2589,55300.0
2013-03-07 12:55:00,36.82,36.83,36.82,36.82,50400.0,25.2589,25.2658,25.2589,25.2589,50400.0
2013-03-07 13:00:00,36.82,36.84,36.81,36.84,43800.0,25.2589,25.2726,25.2521,25.2726,43800.0
2013-03-07 13:05:00,36.84,36.84,36.81,36.81,23800.0,25.2726,25.2726,25.2521,25.2521,23800.0
2013-03-07 13:10:00,36.82,36.82,36.81,36.81,6600.0,25.2589,25.2589,25.2521,25.2521,6600.0
2013-03-07 13:15:00,36.81,36.82,36.81,36.81,8600.0,25.2521,25.2589,25.2521,25.2521,8600.0
2013-03-07 13:20:00,36.81,36.82,36.8,36.8,28200.0,25.2521,25.2589,25.2452,25.2452,28200.0
2013-03-07 13:25:00,36.8,36.81,36.8,36.8,10800.0,25.2452,25.2521,25.2452,25.2452,10800.0
2013-03-07 13:30:00,36.8,36.81,36.79,36.79,16400.0,25.2452,25.2521,25.2383,25.2383,16400.0
2013-03-07 13:35:00,36.79,36.8,36.78,36.79,12600.0,25.2383,25.2452,25.2315,25.2383,12600.0
2013-03-07 13:40:00,36.78,36.8,36.78,36.78,12400.0,25.2315,25.2452,25.2315,25.2315,12400.0
2013-03-07 13:45:00,36.78,36.79,36.78,36.79,23200.0,25.2315,25.2383,25.2315,25.2383,23200.0
2013-03-07 13:50:00,36.79,36.8,36.78,36.8,40300.0,25.2383,25.2452,25.2315,25.2452,40300.0
2013-03-07 13:55:00,36.8,36.81,36.79,36.81,12100.0,25.2452,25.2521,25.2383,25.2521,12100.0
2013-03-07 14:00:00,36.81,36.81,36.8,36.81,13400.0,25.2521,25.2521,25.2452,25.2521,13400.0
2013-03-07 14:05:00,36.8,36.8,36.78,36.78,26400.0,25.2452,25.2452,25.2315,25.2315,26400.0
2013-03-07 14:10:00,36.78,36.79,36.77,36.79,25500.0,25.2315,25.2383,25.2246,25.2383,25500.0
2013-03-07 14:15:00,36.79,36.79,36.78,36.78,7700.0,25.2383,25.2383,25.2315,25.2315,7700.0
2013-03-07 14:20:00,36.78,36.79,36.78,36.78,5600.0,25.2315,25.2383,25.2315,25.2315,5600.0
2013-03-07 14:25:00,36.78,36.79,36.78,36.79,28600.0,25.2315,25.2383,25.2315,25.2383,28600.0
2013-03-07 14:30:00,36.79,36.8,36.78,36.8,56500.0,25.2383,25.2452,25.2315,25.2452,56500.0
2013-03-07 14:35:00,36.8,36.8,36.79,36.8,22100.0,25.2452,25.2452,25.2383,25.2452,22100.0
2013-03-07 14:40:00,36.79,36.8,36.78,36.78,26300.0,25.2383,25.2452,25.2315,25.2315,26300.0
2013-03-07 14:45:00,36.79,36.8,36.78,36.8,24100.0,25.2383,25.2452,25.2315,25.2452,24100.0
2013-03-07 14:50:00,36.81,36.81,36.79,36.79,7000.0,25.2521,25.2521,25.2383,25.2383,7000.0
2013-03-07 14:55:00,36.79,36.81,36.79,36.8,18200.0,25.2383,25.2521,25.2383,25.2452,18200.0
2013-03-07 15:00:00,36.8,36.81,36.8,36.8,8500.0,25.2452,25.2521,25.2452,25.2452,8500.0
2013-03-07 15:05:00,36.8,36.82,36.8,36.82,29200.0,25.2452,25.2589,25.2452,25.2589,29200.0
2013-03-07 15:10:00,36.82,36.82,36.81,36.82,15900.0,25.2589,25.2589,25.2521,25.2589,15900.0
2013-03-07 15:15:00,36.82,36.83,36.82,36.82,41400.0,25.2589,25.2658,25.2589,25.2589,41400.0
2013-03-07 15:20:00,36.82,36.83,36.81,36.82,52800.0,25.2589,25.2658,25.2521,25.2589,52800.0
2013-03-07 15:25:00,36.81,36.82,36.81,36.82,17800.0,25.2521,25.2589,25.2521,25.2589,17800.0
2013-03-07 15:30:00,36.82,36.84,36.81,36.83,47200.0,25.2589,25.2726,25.2521,25.2658,47200.0
2013-03-07 15:35:00,36.83,36.83,36.81,36.81,56400.0,25.2658,25.2658,25.2521,25.2521,56400.0
2013-03-07 15:40:00,36.82,36.83,36.81,36.82,92100.0,25.2589,25.2658,25.2521,25.2589,92100.0
2013-03-07 15:45:00,36.82,36.82,36.8,36.81,37000.0,25.2589,25.2589,25.2452,25.2521,37000.0
2013-03-07 15:50:00,36.8,36.81,36.79,36.79,39200.0,25.2452,25.2521,25.2383,25.2383,39200.0
2013-03-07 15:55:00,36.79,36.8,36.78,36.8,102400.0,25.2383,25.2452,25.2315,25.2452,102400.0
2013-03-08 09:30:00,36.82,36.84,36.79,36.82,127400.0,25.2589,25.2726,25.2383,25.2589,127400.0
2013-03-08 09:35:00,36.8,36.81,36.79,36.8,20800.0,25.2452,25.2521,25.2383,25.2452,20800.0
2013-03-08 09:40:00,36.79,36.8,36.75,36.75,24800.0,25.2383,25.2452,25.2109,25.2109,24800.0
2013-03-08 09:45:00,36.75,36.75,36.72,36.74,35800.0,25.2109,25.2109,25.1903,25.204,35800.0
2013-03-08 09:50:00,36.73,36.76,36.73,36.74,32500.0,25.1972,25.2178,25.1972,25.204,32500.0
2013-03-08 09:55:00,36.74,36.75,36.73,36.75,31900.0,25.204,25.2109,25.1972,25.2109,31900.0
2013-03-08 10:00:00,36.75,36.76,36.7,36.76,57000.0,25.2109,25.2178,25.1766,25.2178,57000.0
2013-03-08 10:05:00,36.76,36.76,36.71,36.72,73200.0,25.2178,25.2178,25.1835,25.1903,73200.0
2013-03-08 10:10:00,36.72,36.72,36.68,36.7,48800.0,25.1903,25.1903,25.1629,25.1766,48800.0
2013-03-08 10:15:00,36.71,36.74,36.7,36.74,27200.0,25.1835,25.204,25.1766,25.204,27200.0
2013-03-08 10:20:00,36.74,36.75,36.73,36.75,83500.0,25.204,25.2109,25.1972,25.2109,83500.0
2013-03-08 10:25:00,36.74,36.76,36.74,36.76,40800.0,25.204,25.2178,25.204,25.2178,40800.0
2013-03-08 10:30:00,36.76,36.77,36.73,36.76,52500.0,25.2178,25.2246,25.1972,25.2178,52500.0
2013-03-08 10:35:00,36.75,36.77,36.74,36.77,63800.0,25.2109,25.2246,25.204,25.2246,63800.0
2013-03-08 10:40:00,36.77,36.79,36.77,36.77,44600.0,25.2246,25.2383,25.2246,25.2246,44600.0
2013-03-08 10:45:00,36.78,36.78,36.74,36.75,23700.0,25.2315,25.2315,25.204,25.2109,23700.0
2013-03-08 10:50:00,36.75,36.77,36.73,36.74,37600.0,25.2109,25.2246,25.1972,25.204,37600.0
2013-03-08 10:55:00,36.74,36.75,36.73,36.74,37700.0,25.204,25.2109,25.1972,25.204,37700.0
2013-03-08 11:00:00,36.74,36.74,36.71,36.74,56500.0,25.204,25.204,25.1835,25.204,56500.0
2013-03-08 11:05:00,36.73,36.76,36.72,36.76,40900.0,25.1972,25.2178,25.1903,25.2178,40900.0
2013-03-08 11:10:00,36.76,36.77,36.75,36.75,39100.0,25.2178,25.2246,25.2109,25.2109,39100.0
2013-03-08 11:15:00,36.75,36.76,36.73,36.75,38300.0,25.2109,25.2178,25.1972,25.2109,38300.0
2013-03-08 11:20:00,36.75,36.76,36.74,36.75,51300.0,25.2109,25.2178,25.204,25.2109,51300.0
2013-03-08 11:25:00,36.76,36.78,36.76,36.77,55900.0,25.2178,25.2315,25.2178,25.2246,55900.0
2013-03-08 11:30:00,36.76,36.77,36.76,36.77,71800.0,25.2178,25.2246,25.2178,25.2246,71800.0
2013-03-08 11:35:00,36.78,36.78,36.75,36.76,39200.0,25.2315,25.2315,25.2109,25.2178,39200.0
2013-03-08 11:40:00,36.76,36.77,36.75,36.76,42200.0,25.2178,25.2246,25.2109,25.2178,42200.0
2013-03-08 11:45:00,36.76,36.77,36.75,36.77,48800.0,25.2178,25.2246,25.2109,25.2246,48800.0
2013-03-08 11:50:00,36.77,36.78,36.76,36.77,39400.0,25.2246,25.2315,25.2178,25.2246,39400.0
2013-03-08 11:55:00,36.77,36.78,36.77,36.78,41000.0,25.2246,25.2315,25.2246,25.2315,41000.0
2013-03-08 12:00:00,36.79,36.8,36.79,36.79,80000.0,25.2383,25.2452,25.2383,25.2383,80000.0
2013-03-08 12:05:00,36.79,36.8,36.77,36.8,44100.0,25.2383,25.2452,25.2246,25.2452,44100.0
2013-03-08 12:10:00,36.81,36.82,36.73,36.73,316600.0,25.2521,25.2589,25.1972,25.1972,316600.0
2013-03-08 12:15:00,36.74,36.75,36.69,36.71,217100.0,25.204,25.2109,25.1697,25.1835,217100.0
2013-03-08 12:20:00,36.71,36.74,36.71,36.73,265100.0,25.1835,25.204,25.1835,25.1972,265100.0
2013-03-08 12:25:00,36.73,36.73,36.71,36.72,70600.0,25.1972,25.1972,25.1835,25.1903,70600.0
2013-03-08 12:30:00,36.72,36.73,36.69,36.69,63200.0,25.1903,25.1972,25.1697,25.1697,63200.0
2013-03-08 12:35:00,36.69,36.69,36.67,36.69,36300.0,25.1697,25.1697,25.156,25.1697,36300.0
2013-03-08 12:40:00,36.69,36.72,36.68,36.72,31800.0,25.1697,25.1903,25.1629,25.1903,31800.0
2013-03-08 12:45:00,36.72,36.74,36.71,36.73,22200.0,25.1903,25.204,25.1835,25.1972,22200.0
2013-03-08 12:50:00,36.73,36.76,36.72,36.75,362000.0,25.1972,25.2178,25.1903,25.2109,362000.0
2013-03-08 12:55:00,36.75,36.78,36.75,36.78,68400.0,25.2109,25.2315,25.2109,25.2315,68400.0
2013-03-08 13:00:00,36.77,36.78,36.76,36.77,21900.0,25.2246,25.2315,25.2178,25.2246,21900.0
2013-03-08 13:05:00,36.75,36.77,36.75,36.76,13700.0,25.2109,25.2246,25.2109,25.2178,13700.0
2013-03-08 13:10:00,36.77,36.78,36.76,36.78,7300.0,25.2246,25.2315,25.2178,25.2315,7300.0
2013-03-08 13:15:00,36.78,36.8,36.77,36.8,16500.0,25.2315,25.2452,25.2246,25.2452,16500.0
2013-03-08 13:20:00,36.8,36.8,36.78,36.78,7500.0,25.2452,25.2452,25.2315,25.2315,7500.0
2013-03-08 13:25:00,36.79,36.79,36.79,36.79,1000.0,25.2383,25.2383,25.2383,25.2383,1000.0
2013-03-08 13:30:00,36.79,36.8,36.79,36.8,17500.0,25.2383,25.2452,25.2383,25.2452,17500.0
2013-03-08 13:35:00,36.8,36.82,36.79,36.82,15800.0,25.2452,25.2589,25.2383,25.2589,15800.0
2013-03-08 13:40:00,36.82,36.83,36.81,36.81,21000.0,25.2589,25.2658,25.2521,25.2521,21000.0
2013-03-08 13:45:00,36.8,36.82,36.8,36.82,17900.0,25.2452,25.2589,25.2452,25.2589,17900.0
2013-03-08 13:50:00,36.82,36.83,36.81,36.81,13800.0,25.2589,25.2658,25.2521,25.2521,13800.0
2013-03-08 13:55:00,36.81,36.81,36.8,36.8,23100.0,25.2521,25.2521,25.2452,25.2452,23100.0
2013-03-08 14:00:00,36.79,36.82,36.79,36.81,7900.0,25.2383,25.2589,25.2383,25.2521,7900.0
2013-03-08 14:05:00,36.81,36.81,36.8,36.81,12800.0,25.2521,25.2521,25.2452,25.2521,12800.0
2013-03-08 14:10:00,36.81,36.81,36.8,36.81,45500.0,25.2521,25.2521,25.2452,25.2521,45500.0
2013-03-08 14:15:00,36.8,36.81,36.8,36.81,4500.0,25.2452,25.2521,25.2452,25.2521,4500.0
2013-03-08 14:20:00,36.81,36.84,36.81,36.84,54300.0,25.2521,25.2726,25.2521,25.2726,54300.0
2013-03-08 14:25:00,36.84,36.86,36.83,36.85,43400.0,25.2726,25.2864,25.2658,25.2795,43400.0
2013-03-08 14:30:00,36.84,36.86,36.84,36.86,17500.0,25.2726,25.2864,25.2726,25.2864,17500.0
2013-03-08 14:35:00,36.86,36.86,36.84,36.85,55400.0,25.2864,25.2864,25.2726,25.2795,55400.0
2013-03-08 14:40:00,36.85,36.86,36.84,36.84,80400.0,25.2795,25.2864,25.2726,25.2726,80400.0
2013-03-08 14:45:00,36.84,36.85,36.83,36.83,58100.0,25.2726,25.2795,25.2658,25.2658,58100.0
2013-03-08 14:50:00,36.83,36.84,36.82,36.84,144600.0,25.2658,25.2726,25.2589,25.2726,144600.0
2013-03-08 14:55:00,36.83,36.84,36.82,36.84,15800.0,25.2658,25.2726,25.2589,25.2726,15800.0
2013-03-08 15:00:00,36.85,36.87,36.85,36.86,19700.0,25.2795,25.2932,25.2795,25.2864,19700.0
2013-03-08 15:05:00,36.87,36.87,36.85,36.86,33600.0,25.2932,25.2932,25.2795,25.2864,33600.0
2013-03-08 15:10:00,36.86,36.87,36.86,36.86,7400.0,25.2864,25.2932,25.2864,25.2864,7400.0
2013-03-08 15:15:00,36.87,36.88,36.87,36.88,32100.0,25.2932,25.3001,25.2932,25.3001,32100.0
2013-03-08 15:20:00,36.88,36.88,36.86,36.87,30000.0,25.3001,25.3001,25.2864,25.2932,30000.0
2013-03-08 15:25:00,36.87,36.87,36.84,36.85,45000.0,25.2932,25.2932,25.2726,25.2795,45000.0
2013-03-08 15:30:00,36.84,36.87,36.84,36.86,29400.0,25.2726,25.2932,25.2726,25.2864,29400.0
2013-03-08 15:35:00,36.85,36.87,36.84,36.87,109300.0,25.2795,25.2932,25.2726,25.2932,109300.0
2013-03-08 15:40:00,36.86,36.87,36.85,36.85,26300.0,25.2864,25.2932,25.2795,25.2795,26300.0
2013-03-08 15:45:00,36.85,36.87,36.85,36.86,31400.0,25.2795,25.2932,25.2795,25.2864,31400.0
2013-03-08 15:50:00,36.86,36.87,36.86,36.87,47800.0,25.2864,25.2932,25.2864,25.2932,47800.0
2013-03-08 15:55:00,36.86,36.88,36.85,36.86,198800.0,25.2864,25.3001,25.2795,25.2864,198800.0
2013-03-11 09:30:00,36.84,36.85,36.8,36.8,65400.0,25.2726,25.2795,25.2452,25.2452,65400.0
2013-03-11 09:35:00,36.8,36.8,36.79,36.8,25500.0,25.2452,25.2452,25.2383,25.2452,25500.0
2013-03-11 09:40:00,36.8,36.81,36.77,36.81,29900.0,25.2452,25.2521,25.2246,25.2521,29900.0
2013-03-11 09:45:00,36.8,36.82,36.79,36.81,31300.0,25.2452,25.2589,25.2383,25.2521,31300.0
2013-03-11 09:50:00,36.81,36.84,36.81,36.83,12300.0,25.2521,25.2726,25.2521,25.2658,12300.0
2013-03-11 09:55:00,36.83,36.83,36.81,36.81,13200.0,25.2658,25.2658,25.2521,25.2521,13200.0
2013-03-11 10:00:00,36.81,36.83,36.81,36.82,29400.0,25.2521,25.2658,25.2521,25.2589,29400.0
2013-03-11 10:05:00,36.82,36.83,36.8,36.82,54900.0,25.2589,25.2658,25.2452,25.2589,54900.0
2013-03-11 10:10:00,36.83,36.83,36.8,36.8,52200.0,25.2658,25.2658,25.2452,25.2452,52200.0
2013-03-11 10:15:00,36.8,36.8,36.79,36.8,61600.0,25.2452,25.2452,25.2383,25.2452,61600.0
2013-03-11 10:20:00,36.8,36.8,36.79,36.8,35900.0,25.2452,25.2452,25.2383,25.2452,35900.0
2013-03-11 10:25:00,36.81,36.81,36.79,36.81,14400.0,25.2521,25.2521,25.2383,25.2521,14400.0
2013-03-11 10:30:00,36.81,36.82,36.81,36.82,16700.0,25.2521,25.2589,25.2521,25.2589,16700.0
2013-03-11 10:35:00,36.82,36.83,36.8,36.82,69400.0,25.2589,25.2658,25.2452,25.2589,69400.0
2013-03-11 10:40:00,36.82,36.83,36.79,36.8,25200.0,25.2589,25.2658,25.2383,25.2452,25200.0
2013-03-11 10:45:00,36.8,36.83,36.8,36.83,18100.0,25.2452,25.2658,25.2452,25.2658,18100.0
2013-03-11 10:50:00,36.83,36.83,36.79,36.8,49200.0,25.2658,25.2658,25.2383,25.2452,49200.0
2013-03-11 10:55:00,36.8,36.82,36.79,36.8,26400.0,25.2452,25.2589,25.2383,25.2452,26400.0
2013-03-11 11:00:00,36.81,36.82,36.8,36.82,25600.0,25.2521,25.2589,25.2452,25.2589,25600.0
2013-03-11 11:05:00,36.81,36.84,36.81,36.81,31100.0,25.2521,25.2726,25.2521,25.2521,31100.0
2013-03-11 11:10:00,36.82,36.86,36.82,36.85,25900.0,25.2589,25.2864,25.2589,25.2795,25900.0
2013-03-11 11:15:00,36.85,36.86,36.84,36.85,9700.0,25.2795,25.2864,25.2726,25.2795,9700.0
2013-03-11 11:20:00,36.84,36.84,36.83,36.83,44500.0,25.2726,25.2726,25.2658,25.2658,44500.0
2013-03-11 11:25:00,36.84,36.87,36.84,36.86,71400.0,25.2726,25.2932,25.2726,25.2864,71400.0
2013-03-11 11:30:00,36.86,36.87,36.85,36.86,29200.0,25.2864,25.2932,25.2795,25.2864,29200.0
2013-03-11 11:35:00,36.86,36.87,36.85,36.87,11500.0,25.2864,25.2932,25.2795,25.2932,11500.0
2013-03-11 11:40:00,36.87,36.89,36.86,36.88,55400.0,25.2932,25.3069,25.2864,25.3001,55400.0
2013-03-11 11:45:00,36.88,36.88,36.86,36.87,52000.0,25.3001,25.3001,25.2864,25.2932,52000.0
2013-03-11 11:50:00,36.86,36.88,36.86,36.87,19400.0,25.2864,25.3001,25.2864,25.2932,19400.0
2013-03-11 11:55:00,36.87,36.88,36.86,36.86,53200.0,25.2932,25.3001,25.2864,25.2864,53200.0
2013-03-11 12:00:00,36.86,36.87,36.85,36.86,41700.0,25.2864,25.2932,25.2795,25.2864,41700.0
2013-03-11 12:05:00,36.87,36.89,36.87,36.89,10600.0,25.2932,25.3069,25.2932,25.3069,10600.0
2013-03-11 12:10:00,36.89,36.9,36.88,36.89,14800.0,25.3069,25.3138,25.3001,25.3069,14800.0
2013-03-11 12:15:00,36.9,36.9,36.87,36.89,28200.0,25.3138,25.3138,25.2932,25.3069,28200.0
2013-03-11 12:20:00,36.89,36.89,36.88,36.89,20000.0,25.3069,25.3069,25.3001,25.3069,20000.0
2013-03-11 12:25:00,36.89,36.9,36.89,36.9,22800.0,25.3069,25.3138,25.3069,25.3138,22800.0
2013-03-11 12:30:00,36.89,36.9,36.88,36.88,27300.0,25.3069,25.3138,25.3001,25.3001,27300.0
2013-03-11 12:35:00,36.89,36.89,36.87,36.88,4800.0,25.3069,25.3069,25.2932,25.3001,4800.0
2013-03-11 12:40:00,36.88,36.88,36.87,36.87,11300.0,25.3001,25.3001,25.2932,25.2932,11300.0
2013-03-11 12:45:00,36.87,36.89,36.87,36.88,19000.0,25.2932,25.3069,25.2932,25.3001,19000.0
2013-03-11 12:50:00,36.88,36.88,36.87,36.88,2200.0,25.3001,25.3001,25.2932,25.3001,2200.0
2013-03-11 12:55:00,36.88,36.89,36.88,36.89,11700.0,25.3001,25.3069,25.3001,25.3069,11700.0
2013-03-11 13:00:00,36.89,36.9,36.88,36.89,82100.0,25.3069,25.3138,25.3001,25.3069,82100.0
2013-03-11 13:05:00,36.89,36.9,36.88,36.9,131900.0,25.3069,25.3138,25.3001,25.3138,131900.0
2013-03-11 13:10:00,36.9,36.91,36.89,36.9,69900.0,25.3138,25.3207,25.3069,25.3138,69900.0
2013-03-11 13:15:00,36.9,36.9,36.89,36.9,15800.0,25.3138,25.3138,25.3069,25.3138,15800.0
2013-03-11 13:20:00,36.9,36.91,36.88,36.89,124400.0,25.3138,25.3207,25.3001,25.3069,124400.0
2013-03-11 13:25:00,36.89,36.92,36.88,36.91,124800.0,25.3069,25.3275,25.3001,25.3207,124800.0
2013-03-11 13:30:00,36.92,36.93,36.91,36.92,74500.0,25.3275,25.3344,25.3207,25.3275,74500.0
2013-03-11 13:35:00,36.93,36.93,36.91,36.92,57800.0,25.3344,25.3344,25.3207,25.3275,57800.0
2013-03-11 13:40:00,36.92,36.92,36.91,36.92,24700.0,25.3275,25.3275,25.3207,25.3275,24700.0
2013-03-11 13:45:00,36.92,36.92,36.91,36.91,12800.0,25.3275,25.3275,25.3207,25.3207,12800.0
2013-03-11 13:50:00,36.91,36.92,36.91,36.92,10100.0,25.3207,25.3275,25.3207,25.3275,10100.0
2013-03-11 13:55:00,36.91,36.93,36.91,36.92,34600.0,25.3207,25.3344,25.3207,25.3275,34600.0
2013-03-11 14:00:00,36.92,36.93,36.92,36.93,9900.0,25.3275,25.3344,25.3275,25.3344,9900.0
2013-03-11 14:05:00,36.93,36.94,36.92,36.94,21200.0,25.3344,25.3412,25.3275,25.3412,21200.0
2013-03-11 14:10:00,36.93,36.94,36.92,36.94,16200.0,25.3344,25.3412,25.3275,25.3412,16200.0
2013-03-11 14:15:00,36.94,36.95,36.93,36.95,42000.0,25.3412,25.3481,25.3344,25.3481,42000.0
2013-03-11 14:20:00,36.95,36.97,36.94,36.96,31500.0,25.3481,25.3618,25.3412,25.355,31500.0
2013-03-11 14:25:00,36.96,36.97,36.96,36.97,7100.0,25.355,25.3618,25.355,25.3618,7100.0
2013-03-11 14:30:00,36.96,36.97,36.93,36.94,185700.0,25.355,25.3618,25.3344,25.3412,185700.0
2013-03-11 14:35:00,36.94,36.96,36.94,36.96,28100.0,25.3412,25.355,25.3412,25.355,28100.0
2013-03-11 14:40:00,36.96,36.97,36.95,36.95,34400.0,25.355,25.3618,25.3481,25.3481,34400.0
2013-03-11 14:45:00,36.96,36.99,36.95,36.98,151400.0,25.355,25.3755,25.3481,25.3687,151400.0
2013-03-11 14:50:00,36.98,36.98,36.96,36.97,87300.0,25.3687,25.3687,25.355,25.3618,87300.0
2013-03-11 14:55:00,36.97,36.98,36.97,36.98,25600.0,25.3618,25.3687,25.3618,25.3687,25600.0
2013-03-11 15:00:00,36.98,36.98,36.96,36.96,114400.0,25.3687,25.3687,25.355,25.355,114400.0
2013-03-11 15:05:00,36.96,36.97,36.96,36.97,22900.0,25.355,25.3618,25.355,25.3618,22900.0
2013-03-11 15:10:00,36.97,36.97,36.95,36.96,48200.0,25.3618,25.3618,25.3481,25.355,48200.0
2013-03-11 15:15:00,36.96,36.97,36.95,36.97,6900.0,25.355,25.3618,25.3481,25.3618,6900.0
2013-03-11 15:20:00,36.97,36.98,36.96,36.98,17600.0,25.3618,25.3687,25.355,25.3687,17600.0
2013-03-11 15:25:00,36.98,36.98,36.96,36.97,11700.0,25.3687,25.3687,25.355,25.3618,11700.0
2013-03-11 15:30:00,36.96,36.97,36.96,36.96,11000.0,25.355,25.3618,25.355,25.355,11000.0
2013-03-11 15:35:00,36.96,36.96,36.95,36.96,34700.0,25.355,25.355,25.3481,25.355,34700.0
2013-03-11 15:40:00,36.95,36.97,36.95,36.97,40900.0,25.3481,25.3618,25.3481,25.3618,40900.0
2013-03-11 15:45:00,36.96,36.97,36.96,36.97,29000.0,25.355,25.3618,25.355,25.3618,29000.0
2013-03-11 15:50:00,36.97,36.97,36.96,36.97,17500.0,25.3618,25.3618,25.355,25.3618,17500.0
2013-03-11 15:55:00,36.97,36.98,36.96,36.98,82700.0,25.3618,25.3687,25.355,25.3687,82700.0
2013-03-12 09:30:00,36.95,36.98,36.93,36.94,49900.0,25.3481,25.3687,25.3344,25.3412,49900.0
2013-03-12 09:35:00,36.94,36.94,36.92,36.94,40500.0,25.3412,25.3412,25.3275,25.3412,40500.0
2013-03-12 09:40:00,36.94,36.95,36.91,36.95,26600.0,25.3412,25.3481,25.3207,25.3481,26600.0
2013-03-12 09:45:00,36.95,36.95,36.91,36.93,13200.0,25.3481,25.3481,25.3207,25.3344,13200.0
2013-03-12 09:50:00,36.94,36.95,36.94,36.95,33100.0,25.3412,25.3481,25.3412,25.3481,33100.0
2013-03-12 09:55:00,36.94,36.97,36.94,36.96,30100.0,25.3412,25.3618,25.3412,25.355,30100.0
2013-03-12 10:00:00,36.96,36.98,36.96,36.97,25900.0,25.355,25.3687,25.355,25.3618,25900.0
2013-03-12 10:05:00,36.98,36.98,36.96,36.98,20000.0,25.3687,25.3687,25.355,25.3687,20000.0
2013-03-12 10:10:00,36.98,37.01,36.98,37.0,50200.0,25.3687,25.3893,25.3687,25.3824,50200.0
2013-03-12 10:15:00,37.0,37.01,36.99,36.99,14100.0,25.3824,25.3893,25.3755,25.3755,14100.0
2013-03-12 10:20:00,36.98,37.01,36.97,37.0,34400.0,25.3687,25.3893,25.3618,25.3824,34400.0
2013-03-12 10:25:00,37.0,37.01,36.98,37.0,64800.0,25.3824,25.3893,25.3687,25.3824,64800.0
2013-03-12 10:30:00,37.0,37.01,36.95,36.95,24500.0,25.3824,25.3893,25.3481,25.3481,24500.0
2013-03-12 10:35:00,36.95,36.95,36.93,36.95,14000.0,25.3481,25.3481,25.3344,25.3481,14000.0
2013-03-12 10:40:00,36.95,36.95,36.93,36.94,8300.0,25.3481,25.3481,25.3344,25.3412,8300.0
2013-03-12 10:45:00,36.94,36.94,36.92,36.94,11700.0,25.3412,25.3412,25.3275,25.3412,11700.0
2013-03-12 10:50:00,36.93,36.96,36.93,36.95,10900.0,25.3344,25.355,25.3344,25.3481,10900.0
2013-03-12 10:55:00,36.95,36.97,36.93,36.94,10900.0,25.3481,25.3618,25.3344,25.3412,10900.0
2013-03-12 11:00:00,36.94,36.94,36.9,36.91,22100.0,25.3412,25.3412,25.3138,25.3207,22100.0
2013-03-12 11:05:00,36.9,36.91,36.87,36.88,15000.0,25.3138,25.3207,25.2932,25.3001,15000.0
2013-03-12 11:10:00,36.87,36.9,36.87,36.88,43900.0,25.2932,25.3138,25.2932,25.3001,43900.0
2013-03-12 11:15:00,36.89,36.89,36.86,36.87,35400.0,25.3069,25.3069,25.2864,25.2932,35400.0
2013-03-12 11:20:00,36.87,36.87,36.84,36.85,37700.0,25.2932,25.2932,25.2726,25.2795,37700.0
2013-03-12 11:25:00,36.85,36.85,36.78,36.79,108700.0,25.2795,25.2795,25.2315,25.2383,108700.0
2013-03-12 11:30:00,36.79,36.82,36.77,36.82,63500.0,25.2383,25.2589,25.2246,25.2589,63500.0
2013-03-12 11:35:00,36.82,36.85,36.81,36.82,30500.0,25.2589,25.2795,25.2521,25.2589,30500.0
2013-03-12 11:40:00,36.83,36.83,36.81,36.82,19200.0,25.2658,25.2658,25.2521,25.2589,19200.0
2013-03-12 11:45:00,36.83,36.84,36.8,36.82,70400.0,25.2658,25.2726,25.2452,25.2589,70400.0
2013-03-12 11:50:00,36.83,36.86,36.83,36.84,33800.0,25.2658,25.2864,25.2658,25.2726,33800.0
2013-03-12 11:55:00,36.84,36.88,36.84,36.86,9600.0,25.2726,25.3001,25.2726,25.2864,9600.0
2013-03-12 12:00:00,36.87,36.88,36.86,36.86,18300.0,25.2932,25.3001,25.2864,25.2864,18300.0
2013-03-12 12:05:00,36.86,36.88,36.85,36.87,23100.0,25.2864,25.3001,25.2795,25.2932,23100.0
2013-03-12 12:10:00,36.88,36.88,36.85,36.86,23500.0,25.3001,25.3001,25.2795,25.2864,23500.0
2013-03-12 12:15:00,36.86,36.89,36.86,36.89,28700.0,25.2864,25.3069,25.2864,25.3069,28700.0
2013-03-12 12:20:00,36.88,36.89,36.85,36.85,27600.0,25.3001,25.3069,25.2795,25.2795,27600.0
2013-03-12 12:25:00,36.85,36.86,36.82,36.83,29300.0,25.2795,25.2864,25.2589,25.2658,29300.0
2013-03-12 12:30:00,36.83,36.85,36.82,36.83,34500.0,25.2658,25.2795,25.2589,25.2658,34500.0
2013-03-12 12:35:00,36.84,36.84,36.82,36.83,21100.0,25.2726,25.2726,25.2589,25.2658,21100.0
2013-03-12 12:40:00,36.83,36.83,36.8,36.83,18300.0,25.2658,25.2658,25.2452,25.2658,18300.0
2013-03-12 12:45:00,36.83,36.84,36.82,36.82,12000.0,25.2658,25.2726,25.2589,25.2589,12000.0
2013-03-12 12:50:00,36.82,36.84,36.82,36.83,16500.0,25.2589,25.2726,25.2589,25.2658,16500.0
2013-03-12 12:55:00,36.84,36.86,36.83,36.84,13600.0,25.2726,25.2864,25.2658,25.2726,13600.0
2013-03-12 13:00:00,36.84,36.85,36.83,36.83,18200.0,25.2726,25.2795,25.2658,25.2658,18200.0
2013-03-12 13:05:00,36.83,36.85,36.83,36.83,29900.0,25.2658,25.2795,25.2658,25.2658,29900.0
2013-03-12 13:10:00,36.84,36.84,36.82,36.84,41700.0,25.2726,25.2726,25.2589,25.2726,41700.0
2013-03-12 13:15:00,36.83,36.84,36.82,36.84,28900.0,25.2658,25.2726,25.2589,25.2726,28900.0
2013-03-12 13:20:00,36.83,36.84,36.82,36.83,31400.0,25.2658,25.2726,25.2589,25.2658,31400.0
2013-03-12 13:25:00,36.82,36.83,36.81,36.81,48000.0,25.2589,25.2658,25.2521,25.2521,48000.0
2013-03-12 13:30:00,36.81,36.83,36.81,36.82,28200.0,25.2521,25.2658,25.2521,25.2589,28200.0
2013-03-12 13:35:00,36.83,36.84,36.81,36.81,20600.0,25.2658,25.2726,25.2521,25.2521,20600.0
2013-03-12 13:40:00,36.82,36.83,36.81,36.83,22600.0,25.2589,25.2658,25.2521,25.2658,22600.0
2013-03-12 13:45:00,36.83,36.84,36.81,36.82,30500.0,25.2658,25.2726,25.2521,25.2589,30500.0
2013-03-12 13:50:00,36.81,36.83,36.8,36.81,38900.0,25.2521,25.2658,25.2452,25.2521,38900.0
2013-03-12 13:55:00,36.81,36.81,36.79,36.8,30900.0,25.2521,25.2521,25.2383,25.2452,30900.0
2013-03-12 14:00:00,36.81,36.83,36.8,36.8,62700.0,25.2521,25.2658,25.2452,25.2452,62700.0
2013-03-12 14:05:00,36.8,36.81,36.78,36.79,22500.0,25.2452,25.2521,25.2315,25.2383,22500.0
2013-03-12 14:10:00,36.79,36.79,36.73,36.76,57300.0,25.2383,25.2383,25.1972,25.2178,57300.0
2013-03-12 14:15:00,36.75,36.76,36.74,36.74,22800.0,25.2109,25.2178,25.204,25.204,22800.0
2013-03-12 14:20:00,36.74,36.76,36.74,36.74,59100.0,25.204,25.2178,25.204,25.204,59100.0
2013-03-12 14:25:00,36.75,36.76,36.74,36.74,24100.0,25.2109,25.2178,25.204,25.204,24100.0
2013-03-12 14:30:00,36.74,36.75,36.74,36.74,10800.0,25.204,25.2109,25.204,25.204,10800.0
2013-03-12 14:35:00,36.74,36.77,36.74,36.75,109500.0,25.204,25.2246,25.204,25.2109,109500.0
2013-03-12 14:40:00,36.75,36.77,36.75,36.77,18800.0,25.2109,25.2246,25.2109,25.2246,18800.0
2013-03-12 14:45:00,36.77,36.79,36.77,36.78,17200.0,25.2246,25.2383,25.2246,25.2315,17200.0
2013-03-12 14:50:00,36.79,36.79,36.78,36.78,26200.0,25.2383,25.2383,25.2315,25.2315,26200.0
2013-03-12 14:55:00,36.78,36.79,36.76,36.76,36300.0,25.2315,25.2383,25.2178,25.2178,36300.0
2013-03-12 15:00:00,36.76,36.78,36.76,36.77,13800.0,25.2178,25.2315,25.2178,25.2246,13800.0
2013-03-12 15:05:00,36.77,36.78,36.75,36.75,27700.0,25.2246,25.2315,25.2109,25.2109,27700.0
2013-03-12 15:10:00,36.75,36.8,36.75,36.79,40400.0,25.2109,25.2452,25.2109,25.2383,40400.0
2013-03-12 15:15:00,36.79,36.81,36.79,36.81,38100.0,25.2383,25.2521,25.2383,25.2521,38100.0
2013-03-12 15:20:00,36.81,36.84,36.8,36.83,18800.0,25.2521,25.2726,25.2452,25.2658,18800.0
2013-03-12 15:25:00,36.84,36.84,36.79,36.8,36000.0,25.2726,25.2726,25.2383,25.2452,36000.0
2013-03-12 15:30:00,36.8,36.82,36.79,36.79,46100.0,25.2452,25.2589,25.2383,25.2383,46100.0
2013-03-12 15:35:00,36.79,36.82,36.79,36.82,15400.0,25.2383,25.2589,25.2383,25.2589,15400.0
2013-03-12 15:40:00,36.82,36.83,36.81,36.81,231500.0,25.2589,25.2658,25.2521,25.2521,231500.0
2013-03-12 15:45:00,36.81,36.81,36.78,36.79,34300.0,25.2521,25.2521,25.2315,25.2383,34300.0
2013-03-12 15:50:00,36.78,36.79,36.77,36.78,18400.0,25.2315,25.2383,25.2246,25.2315,18400.0
2013-03-12 15:55:00,36.79,36.81,36.78,36.81,112400.0,25.2383,25.2521,25.2315,25.2521,112400.0
2013-03-13 09:30:00,36.71,36.72,36.68,36.7,56900.0,25.1835,25.1903,25.1629,25.1766,56900.0
2013-03-13 09:35:00,36.7,36.73,36.68,36.68,30700.0,25.1766,25.1972,25.1629,25.1629,30700.0
2013-03-13 09:40:00,36.68,36.68,36.59,36.61,37200.0,25.1629,25.1629,25.1011,25.1148,37200.0
2013-03-13 09:45:00,36.61,36.61,36.58,36.59,32200.0,25.1148,25.1148,25.0943,25.1011,32200.0
2013-03-13 09:50:00,36.6,36.62,36.59,36.62,8800.0,25.108,25.1217,25.1011,25.1217,8800.0
2013-03-13 09:55:00,36.62,36.63,36.6,36.63,34800.0,25.1217,25.1286,25.108,25.1286,34800.0
2013-03-13 10:00:00,36.62,36.62,36.58,36.59,15800.0,25.1217,25.1217,25.0943,25.1011,15800.0
2013-03-13 10:05:00,36.59,36.59,36.57,36.57,9700.0,25.1011,25.1011,25.0874,25.0874,9700.0
2013-03-13 10:10:00,36.57,36.6,36.56,36.59,15300.0,25.0874,25.108,25.0805,25.1011,15300.0
2013-03-13 10:15:00,36.6,36.63,36.59,36.62,35400.0,25.108,25.1286,25.1011,25.1217,35400.0
2013-03-13 10:20:00,36.63,36.63,36.62,36.63,5000.0,25.1286,25.1286,25.1217,25.1286,5000.0
2013-03-13 10:25:00,36.63,36.63,36.61,36.62,33400.0,25.1286,25.1286,25.1148,25.1217,33400.0
2013-03-13 10:30:00,36.62,36.63,36.62,36.62,14000.0,25.1217,25.1286,25.1217,25.1217,14000.0
2013-03-13 10:35:00,36.62,36.68,36.62,36.67,33500.0,25.1217,25.1629,25.1217,25.156,33500.0
2013-03-13 10:40:00,36.67,36.68,36.66,36.67,26000.0,25.156,25.1629,25.1491,25.156,26000.0
2013-03-13 10:45:00,36.68,36.68,36.66,36.67,13800.0,25.1629,25.1629,25.1491,25.156,13800.0
2013-03-13 10:50:00,36.67,36.68,36.65,36.66,62700.0,25.156,25.1629,25.1423,25.1491,62700.0
2013-03-13 10:55:00,36.67,36.68,36.66,36.67,40200.0,25.156,25.1629,25.1491,25.156,40200.0
2013-03-13 11:00:00,36.67,36.7,36.67,36.69,18200.0,25.156,25.1766,25.156,25.1697,18200.0
2013-03-13 11:05:00,36.69,36.7,36.68,36.68,11500.0,25.1697,25.1766,25.1629,25.1629,11500.0
2013-03-13 11:10:00,36.68,36.71,36.67,36.7,45800.0,25.1629,25.1835,25.156,25.1766,45800.0
2013-03-13 11:15:00,36.69,36.71,36.69,36.7,8100.0,25.1697,25.1835,25.1697,25.1766,8100.0
2013-03-13 11:20:00,36.7,36.71,36.68,36.69,15600.0,25.1766,25.1835,25.1629,25.1697,15600.0
2013-03-13 11:25:00,36.69,36.7,36.67,36.67,69400.0,25.1697,25.1766,25.156,25.156,69400.0
2013-03-13 11:30:00,36.67,36.7,36.67,36.69,29400.0,25.156,25.1766,25.156,25.1697,29400.0
2013-03-13 11:35:00,36.69,36.7,36.68,36.69,19700.0,25.1697,25.1766,25.1629,25.1697,19700.0
2013-03-13 11:40:00,36.69,36.7,36.68,36.68,10100.0,25.1697,25.1766,25.1629,25.1629,10100.0
2013-03-13 11:45:00,36.67,36.69,36.67,36.68,12500.0,25.156,25.1697,25.156,25.1629,12500.0
2013-03-13 11:50:00,36.69,36.7,36.68,36.7,5100.0,25.1697,25.1766,25.1629,25.1766,5100.0
2013-03-13 11:55:00,36.7,36.7,36.68,36.69,24100.0,25.1766,25.1766,25.1629,25.1697,24100.0
2013-03-13 12:00:00,36.68,36.68,36.67,36.67,90000.0,25.1629,25.1629,25.156,25.156,90000.0
2013-03-13 12:05:00,36.69,36.7,36.69,36.69,13100.0,25.1697,25.1766,25.1697,25.1697,13100.0
2013-03-13 12:10:00,36.7,36.71,36.69,36.7,21100.0,25.1766,25.1835,25.1697,25.1766,21100.0
2013-03-13 12:15:00,36.7,36.72,36.7,36.71,14700.0,25.1766,25.1903,25.1766,25.1835,14700.0
2013-03-13 12:20:00,36.71,36.72,36.7,36.72,17800.0,25.1835,25.1903,25.1766,25.1903,17800.0
2013-03-13 12:25:00,36.71,36.73,36.71,36.72,26100.0,25.1835,25.1972,25.1835,25.1903,26100.0
2013-03-13 12:30:00,36.72,36.74,36.71,36.73,67600.0,25.1903,25.204,25.1835,25.1972,67600.0
2013-03-13 12:35:00,36.73,36.75,36.73,36.75,30300.0,25.1972,25.2109,25.1972,25.2109,30300.0
2013-03-13 12:40:00,36.76,36.77,36.74,36.75,19300.0,25.2178,25.2246,25.204,25.2109,19300.0
2013-03-13 12:45:00,36.75,36.75,36.72,36.73,10000.0,25.2109,25.2109,25.1903,25.1972,10000.0
2013-03-13 12:50:00,36.73,36.75,36.73,36.75,10400.0,25.1972,25.2109,25.1972,25.2109,10400.0
2013-03-13 12:55:00,36.75,36.76,36.74,36.76,8900.0,25.2109,25.2178,25.204,25.2178,8900.0
2013-03-13 13:00:00,36.76,36.78,36.75,36.75,20500.0,25.2178,25.2315,25.2109,25.2109,20500.0
2013-03-13 13:05:00,36.76,36.77,36.75,36.77,24800.0,25.2178,25.2246,25.2109,25.2246,24800.0
2013-03-13 13:10:00,36.76,36.79,36.76,36.79,15700.0,25.2178,25.2383,25.2178,25.2383,15700.0
2013-03-13 13:15:00,36.79,36.8,36.79,36.8,12700.0,25.2383,25.2452,25.2383,25.2452,12700.0
2013-03-13 13:20:00,36.8,36.8,36.79,36.79,36100.0,25.2452,25.2452,25.2383,25.2383,36100.0
2013-03-13 13:25:00,36.8,36.8,36.79,36.79,10900.0,25.2452,25.2452,25.2383,25.2383,10900.0
2013-03-13 13:30:00,36.8,36.81,36.79,36.8,28200.0,25.2452,25.2521,25.2383,25.2452,28200.0
2013-03-13 13:35:00,36.81,36.81,36.8,36.81,28700.0,25.2521,25.2521,25.2452,25.2521,28700.0
2013-03-13 13:40:00,36.81,36.82,36.81,36.82,10400.0,25.2521,25.2589,25.2521,25.2589,10400.0
2013-03-13 13:45:00,36.83,36.84,36.82,36.84,47200.0,25.2658,25.2726,25.2589,25.2726,47200.0
2013-03-13 13:50:00,36.83,36.84,36.82,36.83,31000.0,25.2658,25.2726,25.2589,25.2658,31000.0
2013-03-13 13:55:00,36.83,36.83,36.82,36.83,8700.0,25.2658,25.2658,25.2589,25.2658,8700.0
2013-03-13 14:00:00,36.83,36.83,36.81,36.81,25000.0,25.2658,25.2658,25.2521,25.2521,25000.0
2013-03-13 14:05:00,36.81,36.82,36.8,36.81,7500.0,25.2521,25.2589,25.2452,25.2521,7500.0
2013-03-13 14:10:00,36.81,36.81,36.8,36.8,64900.0,25.2521,25.2521,25.2452,25.2452,64900.0
2013-03-13 14:15:00,36.8,36.8,36.78,36.78,15300.0,25.2452,25.2452,25.2315,25.2315,15300.0
2013-03-13 14:20:00,36.79,36.79,36.76,36.77,24500.0,25.2383,25.2383,25.2178,25.2246,24500.0
2013-03-13 14:25:00,36.77,36.79,36.76,36.78,20200.0,25.2246,25.2383,25.2178,25.2315,20200.0
2013-03-13 14:30:00,36.78,36.79,36.78,36.79,4400.0,25.2315,25.2383,25.2315,25.2383,4400.0
2013-03-13 14:35:00,36.79,36.79,36.77,36.78,16600.0,25.2383,25.2383,25.2246,25.2315,16600.0
2013-03-13 14:40:00,36.77,36.78,36.76,36.77,8700.0,25.2246,25.2315,25.2178,25.2246,8700.0
2013-03-13 14:45:00,36.77,36.79,36.76,36.77,35100.0,25.2246,25.2383,25.2178,25.2246,35100.0
2013-03-13 14:50:00,36.78,36.78,36.75,36.75,21700.0,25.2315,25.2315,25.2109,25.2109,21700.0
2013-03-13 14:55:00,36.75,36.76,36.75,36.75,10900.0,25.2109,25.2178,25.2109,25.2109,10900.0
2013-03-13 15:00:00,36.76,36.77,36.75,36.75,58100.0,25.2178,25.2246,25.2109,25.2109,58100.0
2013-03-13 15:05:00,36.76,36.76,36.74,36.74,113700.0,25.2178,25.2178,25.204,25.204,113700.0
2013-03-13 15:10:00,36.73,36.74,36.72,36.73,32000.0,25.1972,25.204,25.1903,25.1972,32000.0
2013-03-13 15:15:00,36.74,36.74,36.73,36.73,22500.0,25.204,25.204,25.1972,25.1972,22500.0
2013-03-13 15:20:00,36.73,36.74,36.72,36.73,101700.0,25.1972,25.204,25.1903,25.1972,101700.0
2013-03-13 15:25:00,36.73,36.74,36.72,36.73,20400.0,25.1972,25.204,25.1903,25.1972,20400.0
2013-03-13 15:30:00,36.74,36.76,36.73,36.76,58800.0,25.204,25.2178,25.1972,25.2178,58800.0
2013-03-13 15:35:00,36.76,36.76,36.75,36.75,56800.0,25.2178,25.2178,25.2109,25.2109,56800.0
2013-03-13 15:40:00,36.74,36.75,36.74,36.74,28400.0,25.204,25.2109,25.204,25.204,28400.0
2013-03-13 15:45:00,36.74,36.75,36.73,36.75,138700.0,25.204,25.2109,25.1972,25.2109,138700.0
2013-03-13 15:50:00,36.75,36.76,36.74,36.74,279000.0,25.2109,25.2178,25.204,25.204,279000.0
2013-03-13 15:55:00,36.75,36.75,36.72,36.72,175100.0,25.2109,25.2109,25.1903,25.1903,175100.0
2013-03-14 09:30:00,36.91,36.92,36.88,36.91,63100.0,25.3207,25.3275,25.3001,25.3207,63100.0
2013-03-14 09:35:00,36.92,36.95,36.91,36.94,42600.0,25.3275,25.3481,25.3207,25.3412,42600.0
2013-03-14 09:40:00,36.93,36.95,36.91,36.92,42100.0,25.3344,25.3481,25.3207,25.3275,42100.0
2013-03-14 09:45:00,36.92,36.94,36.92,36.93,18300.0,25.3275,25.3412,25.3275,25.3344,18300.0
2013-03-14 09:50:00,36.94,36.96,36.93,36.95,94500.0,25.3412,25.355,25.3344,25.3481,94500.0
2013-03-14 09:55:00,36.95,36.97,36.94,36.95,73200.0,25.3481,25.3618,25.3412,25.3481,73200.0
2013-03-14 10:00:00,36.94,36.95,36.93,36.94,92400.0,25.3412,25.3481,25.3344,25.3412,92400.0
2013-03-14 10:05:00,36.93,36.93,36.91,36.91,13400.0,25.3344,25.3344,25.3207,25.3207,13400.0
2013-03-14 10:10:00,36.91,36.92,36.9,36.9,13200.0,25.3207,25.3275,25.3138,25.3138,13200.0
2013-03-14 10:15:00,36.91,36.91,36.88,36.9,36100.0,25.3207,25.3207,25.3001,25.3138,36100.0
2013-03-14 10:20:00,36.9,36.91,36.88,36.91,15100.0,25.3138,25.3207,25.3001,25.3207,15100.0
2013-03-14 10:25:00,36.92,36.98,36.92,36.97,49900.0,25.3275,25.3687,25.3275,25.3618,49900.0
2013-03-14 10:30:00,36.97,36.98,36.96,36.98,25600.0,25.3618,25.3687,25.355,25.3687,25600.0
2013-03-14 10:35:00,36.97,36.99,36.97,36.98,22300.0,25.3618,25.3755,25.3618,25.3687,22300.0
2013-03-14 10:40:00,36.97,37.0,36.97,36.99,21100.0,25.3618,25.3824,25.3618,25.3755,21100.0
2013-03-14 10:45:00,36.98,36.98,36.96,36.97,6600.0,25.3687,25.3687,25.355,25.3618,6600.0
2013-03-14 10:50:00,36.97,36.98,36.97,36.97,27900.0,25.3618,25.3687,25.3618,25.3618,27900.0
2013-03-14 10:55:00,36.97,36.98,36.95,36.95,53200.0,25.3618,25.3687,25.3481,25.3481,53200.0
2013-03-14 11:00:00,36.96,36.98,36.96,36.98,4600.0,25.355,25.3687,25.355,25.3687,4600.0
2013-03-14 11:05:00,36.98,37.0,36.98,36.99,20900.0,25.3687,25.3824,25.3687,25.3755,20900.0
2013-03-14 11:10:00,36.98,36.99,36.98,36.99,15600.0,25.3687,25.3755,25.3687,25.3755,15600.0
2013-03-14 11:15:00,36.99,37.0,36.98,36.99,39700.0,25.3755,25.3824,25.3687,25.3755,39700.0
2013-03-14 11:20:00,36.99,36.99,36.98,36.99,14000.0,25.3755,25.3755,25.3687,25.3755,14000.0
2013-03-14 11:25:00,36.99,36.99,36.98,36.99,2600.0,25.3755,25.3755,25.3687,25.3755,2600.0
2013-03-14 11:30:00,36.98,36.99,36.97,36.97,9900.0,25.3687,25.3755,25.3618,25.3618,9900.0
2013-03-14 11:35:00,36.98,37.0,36.98,37.0,39000.0,25.3687,25.3824,25.3687,25.3824,39000.0
2013-03-14 11:40:00,37.0,37.01,37.0,37.0,11600.0,25.3824,25.3893,25.3824,25.3824,11600.0
2013-03-14 11:45:00,37.01,37.03,37.01,37.03,11400.0,25.3893,25.403,25.3893,25.403,11400.0
2013-03-14 11:50:00,37.02,37.04,37.02,37.03,19800.0,25.3961,25.4098,25.3961,25.403,19800.0
2013-03-14 11:55:00,37.04,37.05,37.04,37.05,9100.0,25.4098,25.4167,25.4098,25.4167,9100.0
2013-03-14 12:00:00,37.05,37.06,37.05,37.05,7000.0,25.4167,25.4236,25.4167,25.4167,7000.0
2013-03-14 12:05:00,37.04,37.06,37.04,37.06,16300.0,25.4098,25.4236,25.4098,25.4236,16300.0
2013-03-14 12:10:00,37.05,37.08,37.05,37.08,16200.0,25.4167,25.4373,25.4167,25.4373,16200.0
2013-03-14 12:15:00,37.07,37.11,37.07,37.1,15900.0,25.4304,25.4579,25.4304,25.451,15900.0
2013-03-14 12:20:00,37.11,37.11,37.09,37.09,4200.0,25.4579,25.4579,25.4441,25.4441,4200.0
2013-03-14 12:25:00,37.1,37.11,37.09,37.11,9700.0,25.451,25.4579,25.4441,25.4579,9700.0
2013-03-14 12:30:00,37.11,37.13,37.11,37.11,12500.0,25.4579,25.4716,25.4579,25.4579,12500.0
2013-03-14 12:35:00,37.11,37.13,37.1,37.11,19400.0,25.4579,25.4716,25.451,25.4579,19400.0
2013-03-14 12:40:00,37.11,37.12,37.09,37.11,12600.0,25.4579,25.4647,25.4441,25.4579,12600.0
2013-03-14 12:45:00,37.11,37.13,37.09,37.09,14700.0,25.4579,25.4716,25.4441,25.4441,14700.0
2013-03-14 12:50:00,37.1,37.11,37.08,37.11,36000.0,25.451,25.4579,25.4373,25.4579,36000.0
2013-03-14 12:55:00,37.11,37.11,37.11,37.11,1800.0,25.4579,25.4579,25.4579,25.4579,1800.0
2013-03-14 13:00:00,37.11,37.13,37.1,37.11,66100.0,25.4579,25.4716,25.451,25.4579,66100.0
2013-03-14 13:05:00,37.11,37.11,37.07,37.08,193100.0,25.4579,25.4579,25.4304,25.4373,193100.0
2013-03-14 13:10:00,37.08,37.09,37.07,37.07,37800.0,25.4373,25.4441,25.4304,25.4304,37800.0
2013-03-14 13:15:00,37.06,37.07,37.06,37.07,38000.0,25.4236,25.4304,25.4236,25.4304,38000.0
2013-03-14 13:20:00,37.08,37.08,37.06,37.08,44300.0,25.4373,25.4373,25.4236,25.4373,44300.0
2013-03-14 13:25:00,37.08,37.1,37.08,37.09,24400.0,25.4373,25.451,25.4373,25.4441,24400.0
2013-03-14 13:30:00,37.08,37.09,37.08,37.09,12400.0,25.4373,25.4441,25.4373,25.4441,12400.0
2013-03-14 13:35:00,37.08,37.09,37.07,37.09,38200.0,25.4373,25.4441,25.4304,25.4441,38200.0
2013-03-14 13:40:00,37.09,37.09,37.07,37.07,8500.0,25.4441,25.4441,25.4304,25.4304,8500.0
2013-03-14 13:45:00,37.06,37.07,37.05,37.06,2800.0,25.4236,25.4304,25.4167,25.4236,2800.0
2013-03-14 13:50:00,37.06,37.07,37.05,37.07,18300.0,25.4236,25.4304,25.4167,25.4304,18300.0
2013-03-14 13:55:00,37.06,37.07,37.06,37.06,16100.0,25.4236,25.4304,25.4236,25.4236,16100.0
2013-03-14 14:00:00,37.05,37.05,37.04,37.05,17700.0,25.4167,25.4167,25.4098,25.4167,17700.0
2013-03-14 14:05:00,37.05,37.07,37.05,37.07,26300.0,25.4167,25.4304,25.4167,25.4304,26300.0
2013-03-14 14:10:00,37.07,37.07,37.06,37.06,14800.0,25.4304,25.4304,25.4236,25.4236,14800.0
2013-03-14 14:15:00,37.06,37.08,37.06,37.08,26900.0,25.4236,25.4373,25.4236,25.4373,26900.0
2013-03-14 14:20:00,37.08,37.09,37.07,37.08,7000.0,25.4373,25.4441,25.4304,25.4373,7000.0
2013-03-14 14:25:00,37.08,37.09,37.07,37.07,45600.0,25.4373,25.4441,25.4304,25.4304,45600.0
2013-03-14 14:30:00,37.08,37.09,37.07,37.07,84700.0,25.4373,25.4441,25.4304,25.4304,84700.0
2013-03-14 14:35:00,37.08,37.09,37.07,37.08,7900.0,25.4373,25.4441,25.4304,25.4373,7900.0
2013-03-14 14:40:00,37.09,37.09,37.08,37.09,8400.0,25.4441,25.4441,25.4373,25.4441,8400.0
2013-03-14 14:45:00,37.09,37.09,37.08,37.09,11800.0,25.4441,25.4441,25.4373,25.4441,11800.0
2013-03-14 14:50:00,37.08,37.09,37.08,37.09,9800.0,25.4373,25.4441,25.4373,25.4441,9800.0
2013-03-14 14:55:00,37.1,37.1,37.09,37.09,20300.0,25.451,25.451,25.4441,25.4441,20300.0
2013-03-14 15:00:00,37.08,37.11,37.08,37.11,12900.0,25.4373,25.4579,25.4373,25.4579,12900.0
2013-03-14 15:05:00,37.11,37.11,37.1,37.1,14500.0,25.4579,25.4579,25.451,25.451,14500.0
2013-03-14 15:10:00,37.1,37.11,37.09,37.09,13500.0,25.451,25.4579,25.4441,25.4441,13500.0
2013-03-14 15:15:00,37.09,37.11,37.09,37.11,3000.0,25.4441,25.4579,25.4441,25.4579,3000.0
2013-03-14 15:20:00,37.11,37.11,37.1,37.1,10600.0,25.4579,25.4579,25.451,25.451,10600.0
2013-03-14 15:25:00,37.1,37.11,37.09,37.11,29200.0,25.451,25.4579,25.4441,25.4579,29200.0
2013-03-14 15:30:00,37.11,37.13,37.1,37.12,389700.0,25.4579,25.4716,25.451,25.4647,389700.0
2013-03-14 15:35:00,37.12,37.13,37.12,37.13,51700.0,25.4647,25.4716,25.4647,25.4716,51700.0
2013-03-14 15:40:00,37.13,37.14,37.13,37.13,37400.0,25.4716,25.4784,25.4716,25.4716,37400.0
2013-03-14 15:45:00,37.14,37.16,37.14,37.16,53600.0,25.4784,25.4922,25.4784,25.4922,53600.0
2013-03-14 15:50:00,37.15,37.16,37.14,37.14,36200.0,25.4853,25.4922,25.4784,25.4784,36200.0
2013-03-14 15:55:00,37.14,37.15,37.12,37.12,199100.0,25.4784,25.4853,25.4647,25.4647,199100.0
2013-03-15 09:30:00,37.19,37.22,37.19,37.22,78000.0,25.5127,25.5333,25.5127,25.5333,78000.0
2013-03-15 09:35:00,37.21,37.23,37.18,37.18,41800.0,25.5265,25.5402,25.5059,25.5059,41800.0
2013-03-15 09:40:00,37.18,37.2,37.17,37.2,73400.0,25.5059,25.5196,25.499,25.5196,73400.0
2013-03-15 09:45:00,37.2,37.2,37.17,37.17,16300.0,25.5196,25.5196,25.499,25.499,16300.0
2013-03-15 09:50:00,37.18,37.2,37.16,37.18,62700.0,25.5059,25.5196,25.4922,25.5059,62700.0
2013-03-15 09:55:00,37.16,37.19,37.12,37.12,32600.0,25.4922,25.5127,25.4647,25.4647,32600.0
2013-03-15 10:00:00,37.12,37.13,37.09,37.12,12000.0,25.4647,25.4716,25.4441,25.4647,12000.0
2013-03-15 10:05:00,37.12,37.12,37.1,37.12,22800.0,25.4647,25.4647,25.451,25.4647,22800.0
2013-03-15 10:10:00,37.11,37.11,37.1,37.1,9000.0,25.4579,25.4579,25.451,25.451,9000.0
2013-03-15 10:15:00,37.1,37.15,37.09,37.15,42500.0,25.451,25.4853,25.4441,25.4853,42500.0
2013-03-15 10:20:00,37.15,37.2,37.15,37.19,53100.0,25.4853,25.5196,25.4853,25.5127,53100.0
2013-03-15 10:25:00,37.19,37.21,37.17,37.18,46100.0,25.5127,25.5265,25.499,25.5059,46100.0
2013-03-15 10:30:00,37.18,37.2,37.17,37.18,19600.0,25.5059,25.5196,25.499,25.5059,19600.0
2013-03-15 10:35:00,37.16,37.18,37.16,37.17,42700.0,25.4922,25.5059,25.4922,25.499,42700.0
2013-03-15 10:40:00,37.18,37.21,37.18,37.2,33300.0,25.5059,25.5265,25.5059,25.5196,33300.0
2013-03-15 10:45:00,37.2,37.22,37.19,37.19,62000.0,25.5196,25.5333,25.5127,25.5127,62000.0
2013-03-15 10:50:00,37.19,37.19,37.17,37.18,18600.0,25.5127,25.5127,25.499,25.5059,18600.0
2013-03-15 10:55:00,37.18,37.19,37.14,37.15,50200.0,25.5059,25.5127,25.4784,25.4853,50200.0
2013-03-15 11:00:00,37.16,37.16,37.14,37.16,13000.0,25.4922,25.4922,25.4784,25.4922,13000.0
2013-03-15 11:05:00,37.16,37.17,37.15,37.16,32700.0,25.4922,25.499,25.4853,25.4922,32700.0
2013-03-15 11:10:00,37.16,37.17,37.16,37.17,12200.0,25.4922,25.499,25.4922,25.499,12200.0
2013-03-15 11:15:00,37.16,37.19,37.15,37.17,169900.0,25.4922,25.5127,25.4853,25.499,169900.0
2013-03-15 11:20:00,37.16,37.19,37.16,37.19,53500.0,25.4922,25.5127,25.4922,25.5127,53500.0
2013-03-15 11:25:00,37.19,37.2,37.19,37.2,37600.0,25.5127,25.5196,25.5127,25.5196,37600.0
2013-03-15 11:30:00,37.2,37.24,37.19,37.24,32000.0,25.5196,25.547,25.5127,25.547,32000.0
2013-03-15 11:35:00,37.24,37.25,37.23,37.24,21600.0,25.547,25.5539,25.5402,25.547,21600.0
2013-03-15 11:40:00,37.24,37.24,37.22,37.23,12900.0,25.547,25.547,25.5333,25.5402,12900.0
2013-03-15 11:45:00,37.23,37.24,37.22,37.23,57800.0,25.5402,25.547,25.5333,25.5402,57800.0
2013-03-15 11:50:00,37.23,37.23,37.21,37.22,11200.0,25.5402,25.5402,25.5265,25.5333,11200.0
2013-03-15 11:55:00,37.22,37.22,37.2,37.22,16700.0,25.5333,25.5333,25.5196,25.5333,16700.0
2013-03-15 12:00:00,37.21,37.22,37.18,37.2,25600.0,25.5265,25.5333,25.5059,25.5196,25600.0
2013-03-15 12:05:00,37.2,37.21,37.19,37.2,82200.0,25.5196,25.5265,25.5127,25.5196,82200.0
2013-03-15 12:10:00,37.2,37.21,37.19,37.21,21000.0,25.5196,25.5265,25.5127,25.5265,21000.0
2013-03-15 12:15:00,37.22,37.23,37.21,37.23,29500.0,25.5333,25.5402,25.5265,25.5402,29500.0
2013-03-15 12:20:00,37.23,37.24,37.22,37.22,18300.0,25.5402,25.547,25.5333,25.5333,18300.0
2013-03-15 12:25:00,37.22,37.23,37.21,37.21,48200.0,25.5333,25.5402,25.5265,25.5265,48200.0
2013-03-15 12:30:00,37.2,37.23,37.18,37.21,73000.0,25.5196,25.5402,25.5059,25.5265,73000.0
2013-03-15 12:35:00,37.21,37.23,37.2,37.21,65000.0,25.5265,25.5402,25.5196,25.5265,65000.0
2013-03-15 12:40:00,37.21,37.24,37.2,37.23,130800.0,25.5265,25.547,25.5196,25.5402,130800.0
2013-03-15 12:45:00,37.24,37.25,37.23,37.24,52700.0,25.547,25.5539,25.5402,25.547,52700.0
2013-03-15 12:50:00,37.24,37.24,37.2,37.2,26900.0,25.547,25.547,25.5196,25.5196,26900.0
2013-03-15 12:55:00,37.2,37.22,37.2,37.21,33100.0,25.5196,25.5333,25.5196,25.5265,33100.0
2013-03-15 13:00:00,37.21,37.21,37.2,37.2,35500.0,25.5265,25.5265,25.5196,25.5196,35500.0
2013-03-15 13:05:00,37.2,37.21,37.19,37.2,8300.0,25.5196,25.5265,25.5127,25.5196,8300.0
2013-03-15 13:10:00,37.2,37.2,37.16,37.17,32000.0,25.5196,25.5196,25.4922,25.499,32000.0
2013-03-15 13:15:00,37.16,37.19,37.16,37.18,22900.0,25.4922,25.5127,25.4922,25.5059,22900.0
2013-03-15 13:20:00,37.17,37.18,37.15,37.15,106800.0,25.499,25.5059,25.4853,25.4853,106800.0
2013-03-15 13:25:00,37.15,37.16,37.15,37.16,30900.0,25.4853,25.4922,25.4853,25.4922,30900.0
2013-03-15 13:30:00,37.16,37.17,37.15,37.16,20600.0,25.4922,25.499,25.4853,25.4922,20600.0
2013-03-15 13:35:00,37.16,37.17,37.15,37.16,38400.0,25.4922,25.499,25.4853,25.4922,38400.0
2013-03-15 13:40:00,37.16,37.16,37.15,37.16,69200.0,25.4922,25.4922,25.4853,25.4922,69200.0
2013-03-15 13:45:00,37.16,37.16,37.14,37.15,10300.0,25.4922,25.4922,25.4784,25.4853,10300.0
2013-03-15 13:50:00,37.15,37.16,37.15,37.16,14400.0,25.4853,25.4922,25.4853,25.4922,14400.0
2013-03-15 13:55:00,37.16,37.17,37.15,37.16,15800.0,25.4922,25.499,25.4853,25.4922,15800.0
2013-03-15 14:00:00,37.16,37.17,37.15,37.17,23500.0,25.4922,25.499,25.4853,25.499,23500.0
2013-03-15 14:05:00,37.17,37.17,37.14,37.14,17200.0,25.499,25.499,25.4784,25.4784,17200.0
2013-03-15 14:10:00,37.14,37.15,37.13,37.13,26900.0,25.4784,25.4853,25.4716,25.4716,26900.0
2013-03-15 14:15:00,37.14,37.14,37.11,37.11,19800.0,25.4784,25.4784,25.4579,25.4579,19800.0
2013-03-15 14:20:00,37.12,37.12,37.11,37.12,8600.0,25.4647,25.4647,25.4579,25.4647,8600.0
2013-03-15 14:25:00,37.11,37.12,37.1,37.11,59000.0,25.4579,25.4647,25.451,25.4579,59000.0
2013-03-15 14:30:00,37.11,37.12,37.11,37.12,15400.0,25.4579,25.4647,25.4579,25.4647,15400.0
2013-03-15 14:35:00,37.12,37.12,37.1,37.12,22600.0,25.4647,25.4647,25.451,25.4647,22600.0
2013-03-15 14:40:00,37.12,37.13,37.11,37.13,22000.0,25.4647,25.4716,25.4579,25.4716,22000.0
2013-03-15 14:45:00,37.13,37.13,37.12,37.12,22400.0,25.4716,25.4716,25.4647,25.4647,22400.0
2013-03-15 14:50:00,37.11,37.12,37.09,37.11,20500.0,25.4579,25.4647,25.4441,25.4579,20500.0
2013-03-15 14:55:00,37.11,37.12,37.1,37.1,17900.0,25.4579,25.4647,25.451,25.451,17900.0
2013-03-15 15:00:00,37.11,37.12,37.11,37.11,54400.0,25.4579,25.4647,25.4579,25.4579,54400.0
2013-03-15 15:05:00,37.12,37.14,37.11,37.13,36400.0,25.4647,25.4784,25.4579,25.4716,36400.0
2013-03-15 15:10:00,37.12,37.14,37.12,37.13,22000.0,25.4647,25.4784,25.4647,25.4716,22000.0
2013-03-15 15:15:00,37.13,37.13,37.11,37.12,70400.0,25.4716,25.4716,25.4579,25.4647,70400.0
2013-03-15 15:20:00,37.12,37.12,37.1,37.1,19000.0,25.4647,25.4647,25.451,25.451,19000.0
2013-03-15 15:25:00,37.1,37.13,37.1,37.12,48200.0,25.451,25.4716,25.451,25.4647,48200.0
2013-03-15 15:30:00,37.13,37.14,37.11,37.14,85100.0,25.4716,25.4784,25.4579,25.4784,85100.0
2013-03-15 15:35:00,37.14,37.15,37.13,37.15,43300.0,25.4784,25.4853,25.4716,25.4853,43300.0
2013-03-15 15:40:00,37.15,37.16,37.14,37.16,40300.0,25.4853,25.4922,25.4784,25.4922,40300.0
2013-03-15 15:45:00,37.16,37.16,37.15,37.16,91400.0,25.4922,25.4922,25.4853,25.4922,91400.0
2013-03-15 15:50:00,37.16,37.16,37.14,37.16,24300.0,25.4922,25.4922,25.4784,25.4922,24300.0
2013-03-15 15:55:00,37.16,37.18,37.15,37.16,135700.0,25.4922,25.5059,25.4853,25.4922,135700.0
2013-03-18 09:30:00,36.73,36.73,36.67,36.69,41100.0,25.1972,25.1972,25.156,25.1697,41100.0
2013-03-18 09:35:00,36.69,36.74,36.69,36.74,31400.0,25.1697,25.204,25.1697,25.204,31400.0
2013-03-18 09:40:00,36.74,36.74,36.72,36.73,34600.0,25.204,25.204,25.1903,25.1972,34600.0
2013-03-18 09:45:00,36.73,36.76,36.72,36.76,35100.0,25.1972,25.2178,25.1903,25.2178,35100.0
2013-03-18 09:50:00,36.75,36.76,36.73,36.76,40300.0,25.2109,25.2178,25.1972,25.2178,40300.0
2013-03-18 09:55:00,36.76,36.78,36.75,36.78,24000.0,25.2178,25.2315,25.2109,25.2315,24000.0
2013-03-18 10:00:00,36.78,36.8,36.77,36.79,33200.0,25.2315,25.2452,25.2246,25.2383,33200.0
2013-03-18 10:05:00,36.79,36.79,36.75,36.75,25700.0,25.2383,25.2383,25.2109,25.2109,25700.0
2013-03-18 10:10:00,36.75,36.8,36.75,36.8,30800.0,25.2109,25.2452,25.2109,25.2452,30800.0
2013-03-18 10:15:00,36.81,36.84,36.79,36.82,103800.0,25.2521,25.2726,25.2383,25.2589,103800.0
2013-03-18 10:20:00,36.82,36.82,36.8,36.81,96300.0,25.2589,25.2589,25.2452,25.2521,96300.0
2013-03-18 10:25:00,36.81,36.85,36.8,36.84,64700.0,25.2521,25.2795,25.2452,25.2726,64700.0
2013-03-18 10:30:00,36.85,36.87,36.82,36.84,50000.0,25.2795,25.2932,25.2589,25.2726,50000.0
2013-03-18 10:35:00,36.84,36.86,36.83,36.83,112800.0,25.2726,25.2864,25.2658,25.2658,112800.0
2013-03-18 10:40:00,36.83,36.83,36.8,36.81,62100.0,25.2658,25.2658,25.2452,25.2521,62100.0
2013-03-18 10:45:00,36.8,36.84,36.8,36.82,98300.0,25.2452,25.2726,25.2452,25.2589,98300.0
2013-03-18 10:50:00,36.81,36.82,36.8,36.81,21000.0,25.2521,25.2589,25.2452,25.2521,21000.0
2013-03-18 10:55:00,36.81,36.82,36.8,36.8,22100.0,25.2521,25.2589,25.2452,25.2452,22100.0
2013-03-18 11:00:00,36.8,36.82,36.79,36.82,30800.0,25.2452,25.2589,25.2383,25.2589,30800.0
2013-03-18 11:05:00,36.83,36.83,36.8,36.8,32600.0,25.2658,25.2658,25.2452,25.2452,32600.0
2013-03-18 11:10:00,36.81,36.84,36.81,36.83,39700.0,25.2521,25.2726,25.2521,25.2658,39700.0
2013-03-18 11:15:00,36.83,36.83,36.81,36.81,16400.0,25.2658,25.2658,25.2521,25.2521,16400.0
2013-03-18 11:20:00,36.82,36.83,36.81,36.83,13200.0,25.2589,25.2658,25.2521,25.2658,13200.0
2013-03-18 11:25:00,36.84,36.86,36.84,36.84,14100.0,25.2726,25.2864,25.2726,25.2726,14100.0
2013-03-18 11:30:00,36.85,36.86,36.84,36.84,15300.0,25.2795,25.2864,25.2726,25.2726,15300.0
2013-03-18 11:35:00,36.84,36.87,36.84,36.87,15500.0,25.2726,25.2932,25.2726,25.2932,15500.0
2013-03-18 11:40:00,36.86,36.87,36.85,36.86,3000.0,25.2864,25.2932,25.2795,25.2864,3000.0
2013-03-18 11:45:00,36.86,36.88,36.86,36.88,18600.0,25.2864,25.3001,25.2864,25.3001,18600.0
2013-03-18 11:50:00,36.87,36.88,36.87,36.87,7800.0,25.2932,25.3001,25.2932,25.2932,7800.0
2013-03-18 11:55:00,36.88,36.89,36.88,36.89,8700.0,25.3001,25.3069,25.3001,25.3069,8700.0
2013-03-18 12:00:00,36.9,36.93,36.9,36.93,35900.0,25.3138,25.3344,25.3138,25.3344,35900.0
2013-03-18 12:05:00,36.93,36.98,36.93,36.98,20600.0,25.3344,25.3687,25.3344,25.3687,20600.0
2013-03-18 12:10:00,36.98,37.01,36.98,37.0,40200.0,25.3687,25.3893,25.3687,25.3824,40200.0
2013-03-18 12:15:00,37.01,37.03,37.01,37.01,32300.0,25.3893,25.403,25.3893,25.3893,32300.0
2013-03-18 12:20:00,37.0,37.0,36.99,37.0,19000.0,25.3824,25.3824,25.3755,25.3824,19000.0
2013-03-18 12:25:00,36.98,37.02,36.97,36.99,58200.0,25.3687,25.3961,25.3618,25.3755,58200.0
2013-03-18 12:30:00,36.99,36.99,36.95,36.96,62500.0,25.3755,25.3755,25.3481,25.355,62500.0
2013-03-18 12:35:00,36.96,36.98,36.96,36.97,17700.0,25.355,25.3687,25.355,25.3618,17700.0
2013-03-18 12:40:00,36.97,36.97,36.94,36.95,14200.0,25.3618,25.3618,25.3412,25.3481,14200.0
2013-03-18 12:45:00,36.94,36.94,36.93,36.93,5900.0,25.3412,25.3412,25.3344,25.3344,5900.0
2013-03-18 12:50:00,36.92,36.93,36.92,36.93,3800.0,25.3275,25.3344,25.3275,25.3344,3800.0
2013-03-18 12:55:00,36.92,36.94,36.92,36.94,59000.0,25.3275,25.3412,25.3275,25.3412,59000.0
2013-03-18 13:00:00,36.94,36.94,36.92,36.92,10400.0,25.3412,25.3412,25.3275,25.3275,10400.0
2013-03-18 13:05:00,36.93,36.94,36.92,36.93,33100.0,25.3344,25.3412,25.3275,25.3344,33100.0
2013-03-18 13:10:00,36.93,36.96,36.92,36.95,27300.0,25.3344,25.355,25.3275,25.3481,27300.0
2013-03-18 13:15:00,36.96,36.96,36.94,36.95,20500.0,25.355,25.355,25.3412,25.3481,20500.0
2013-03-18 13:20:00,36.95,36.96,36.94,36.96,19700.0,25.3481,25.355,25.3412,25.355,19700.0
2013-03-18 13:25:00,36.95,36.96,36.92,36.92,9000.0,25.3481,25.355,25.3275,25.3275,9000.0
2013-03-18 13:30:00,36.92,36.92,36.91,36.91,6500.0,25.3275,25.3275,25.3207,25.3207,6500.0
2013-03-18 13:35:00,36.9,36.91,36.89,36.9,9600.0,25.3138,25.3207,25.3069,25.3138,9600.0
2013-03-18 13:40:00,36.9,36.9,36.89,36.89,4400.0,25.3138,25.3138,25.3069,25.3069,4400.0
2013-03-18 13:45:00,36.9,36.9,36.88,36.89,10900.0,25.3138,25.3138,25.3001,25.3069,10900.0
2013-03-18 13:50:00,36.88,36.89,36.87,36.87,12500.0,25.3001,25.3069,25.2932,25.2932,12500.0
2013-03-18 13:55:00,36.87,36.88,36.86,36.87,40200.0,25.2932,25.3001,25.2864,25.2932,40200.0
2013-03-18 14:00:00,36.86,36.88,36.86,36.88,42700.0,25.2864,25.3001,25.2864,25.3001,42700.0
2013-03-18 14:05:00,36.87,36.91,36.87,36.91,76900.0,25.2932,25.3207,25.2932,25.3207,76900.0
2013-03-18 14:10:00,36.9,36.92,36.9,36.91,9100.0,25.3138,25.3275,25.3138,25.3207,9100.0
2013-03-18 14:15:00,36.92,36.92,36.91,36.91,7500.0,25.3275,25.3275,25.3207,25.3207,7500.0
2013-03-18 14:20:00,36.91,36.94,36.91,36.94,16000.0,25.3207,25.3412,25.3207,25.3412,16000.0
2013-03-18 14:25:00,36.94,36.94,36.91,36.93,22600.0,25.3412,25.3412,25.3207,25.3344,22600.0
2013-03-18 14:30:00,36.93,36.93,36.9,36.91,12800.0,25.3344,25.3344,25.3138,25.3207,12800.0
2013-03-18 14:35:00,36.9,36.91,36.89,36.89,21900.0,25.3138,25.3207,25.3069,25.3069,21900.0
2013-03-18 14:40:00,36.9,36.91,36.89,36.9,4700.0,25.3138,25.3207,25.3069,25.3138,4700.0
2013-03-18 14:45:00,36.91,36.92,36.89,36.9,24500.0,25.3207,25.3275,25.3069,25.3138,24500.0
2013-03-18 14:50:00,36.89,36.89,36.88,36.89,15200.0,25.3069,25.3069,25.3001,25.3069,15200.0
2013-03-18 14:55:00,36.89,36.89,36.85,36.85,43400.0,25.3069,25.3069,25.2795,25.2795,43400.0
2013-03-18 15:00:00,36.85,36.86,36.84,36.84,11300.0,25.2795,25.2864,25.2726,25.2726,11300.0
2013-03-18 15:05:00,36.84,36.84,36.83,36.84,9800.0,25.2726,25.2726,25.2658,25.2726,9800.0
2013-03-18 15:10:00,36.84,36.86,36.84,36.86,13400.0,25.2726,25.2864,25.2726,25.2864,13400.0
2013-03-18 15:15:00,36.85,36.85,36.77,36.79,32800.0,25.2795,25.2795,25.2246,25.2383,32800.0
2013-03-18 15:20:00,36.8,36.8,36.78,36.79,27300.0,25.2452,25.2452,25.2315,25.2383,27300.0
2013-03-18 15:25:00,36.79,36.79,36.76,36.76,62800.0,25.2383,25.2383,25.2178,25.2178,62800.0
2013-03-18 15:30:00,36.76,36.76,36.74,36.74,19400.0,25.2178,25.2178,25.204,25.204,19400.0
2013-03-18 15:35:00,36.75,36.75,36.71,36.74,39000.0,25.2109,25.2109,25.1835,25.204,39000.0
2013-03-18 15:40:00,36.74,36.76,36.72,36.74,44600.0,25.204,25.2178,25.1903,25.204,44600.0
2013-03-18 15:45:00,36.73,36.76,36.73,36.75,51600.0,25.1972,25.2178,25.1972,25.2109,51600.0
2013-03-18 15:50:00,36.74,36.76,36.73,36.74,26400.0,25.204,25.2178,25.1972,25.204,26400.0
2013-03-18 15:55:00,36.74,36.77,36.74,36.76,139600.0,25.204,25.2246,25.204,25.2178,139600.0
2013-03-19 09:30:00,36.88,36.89,36.86,36.88,72000.0,25.3001,25.3069,25.2864,25.3001,72000.0
2013-03-19 09:35:00,36.87,36.88,36.84,36.84,34100.0,25.2932,25.3001,25.2726,25.2726,34100.0
2013-03-19 09:40:00,36.82,36.84,36.82,36.84,14500.0,25.2589,25.2726,25.2589,25.2726,14500.0
2013-03-19 09:45:00,36.85,36.88,36.85,36.87,30300.0,25.2795,25.3001,25.2795,25.2932,30300.0
2013-03-19 09:50:00,36.88,36.91,36.88,36.88,74800.0,25.3001,25.3207,25.3001,25.3001,74800.0
2013-03-19 09:55:00,36.89,36.89,36.87,36.87,6900.0,25.3069,25.3069,25.2932,25.2932,6900.0
2013-03-19 10:00:00,36.88,36.9,36.86,36.86,53300.0,25.3001,25.3138,25.2864,25.2864,53300.0
2013-03-19 10:05:00,36.86,36.87,36.84,36.86,44200.0,25.2864,25.2932,25.2726,25.2864,44200.0
2013-03-19 10:10:00,36.87,36.87,36.85,36.86,14700.0,25.2932,25.2932,25.2795,25.2864,14700.0
2013-03-19 10:15:00,36.86,36.86,36.84,36.84,4000.0,25.2864,25.2864,25.2726,25.2726,4000.0
2013-03-19 10:20:00,36.84,36.86,36.78,36.78,100900.0,25.2726,25.2864,25.2315,25.2315,100900.0
2013-03-19 10:25:00,36.78,36.79,36.71,36.71,100700.0,25.2315,25.2383,25.1835,25.1835,100700.0
2013-03-19 10:30:00,36.72,36.74,36.69,36.7,97800.0,25.1903,25.204,25.1697,25.1766,97800.0
2013-03-19 10:35:00,36.7,36.72,36.68,36.72,43400.0,25.1766,25.1903,25.1629,25.1903,43400.0
2013-03-19 10:40:00,36.72,36.76,36.72,36.76,13800.0,25.1903,25.2178,25.1903,25.2178,13800.0
2013-03-19 10:45:00,36.76,36.76,36.7,36.7,49700.0,25.2178,25.2178,25.1766,25.1766,49700.0
2013-03-19 10:50:00,36.7,36.76,36.7,36.74,16000.0,25.1766,25.2178,25.1766,25.204,16000.0
2013-03-19 10:55:00,36.74,36.76,36.73,36.76,32900.0,25.204,25.2178,25.1972,25.2178,32900.0
2013-03-19 11:00:00,36.77,36.77,36.69,36.72,31000.0,25.2246,25.2246,25.1697,25.1903,31000.0
2013-03-19 11:05:00,36.71,36.75,36.71,36.74,11000.0,25.1835,25.2109,25.1835,25.204,11000.0
2013-03-19 11:10:00,36.75,36.78,36.75,36.77,16300.0,25.2109,25.2315,25.2109,25.2246,16300.0
2013-03-19 11:15:00,36.77,36.79,36.76,36.79,9000.0,25.2246,25.2383,25.2178,25.2383,9000.0
2013-03-19 11:20:00,36.79,36.79,36.76,36.76,14100.0,25.2383,25.2383,25.2178,25.2178,14100.0
2013-03-19 11:25:00,36.77,36.78,36.76,36.76,7900.0,25.2246,25.2315,25.2178,25.2178,7900.0
2013-03-19 11:30:00,36.77,36.78,36.73,36.76,57100.0,25.2246,25.2315,25.1972,25.2178,57100.0
2013-03-19 11:35:00,36.76,36.76,36.71,36.72,17200.0,25.2178,25.2178,25.1835,25.1903,17200.0
2013-03-19 11:40:00,36.72,36.76,36.72,36.74,73400.0,25.1903,25.2178,25.1903,25.204,73400.0
2013-03-19 11:45:00,36.74,36.74,36.66,36.66,142800.0,25.204,25.204,25.1491,25.1491,142800.0
2013-03-19 11:50:00,36.65,36.66,36.61,36.62,23800.0,25.1423,25.1491,25.1148,25.1217,23800.0
2013-03-19 11:55:00,36.62,36.62,36.54,36.55,94200.0,25.1217,25.1217,25.0668,25.0737,94200.0
2013-03-19 12:00:00,36.55,36.59,36.52,36.59,111500.0,25.0737,25.1011,25.0531,25.1011,111500.0
2013-03-19 12:05:00,36.59,36.59,36.56,36.56,21700.0,25.1011,25.1011,25.0805,25.0805,21700.0
2013-03-19 12:10:00,36.56,36.57,36.51,36.53,27200.0,25.0805,25.0874,25.0462,25.06,27200.0
2013-03-19 12:15:00,36.53,36.53,36.46,36.48,29400.0,25.06,25.06,25.0119,25.0257,29400.0
2013-03-19 12:20:00,36.48,36.55,36.48,36.53,26900.0,25.0257,25.0737,25.0257,25.06,26900.0
2013-03-19 12:25:00,36.52,36.59,36.52,36.58,16300.0,25.0531,25.1011,25.0531,25.0943,16300.0
2013-03-19 12:30:00,36.58,36.58,36.54,36.56,27000.0,25.0943,25.0943,25.0668,25.0805,27000.0
2013-03-19 12:35:00,36.56,36.59,36.56,36.59,17600.0,25.0805,25.1011,25.0805,25.1011,17600.0
2013-03-19 12:40:00,36.59,36.62,36.58,36.59,21600.0,25.1011,25.1217,25.0943,25.1011,21600.0
2013-03-19 12:45:00,36.59,36.59,36.52,36.53,29700.0,25.1011,25.1011,25.0531,25.06,29700.0
2013-03-19 12:50:00,36.53,36.55,36.52,36.52,14200.0,25.06,25.0737,25.0531,25.0531,14200.0
2013-03-19 12:55:00,36.53,36.54,36.52,36.54,14300.0,25.06,25.0668,25.0531,25.0668,14300.0
2013-03-19 13:00:00,36.54,36.54,36.51,36.52,27400.0,25.0668,25.0668,25.0462,25.0531,27400.0
2013-03-19 13:05:00,36.53,36.55,36.53,36.53,32900.0,25.06,25.0737,25.06,25.06,32900.0
2013-03-19 13:10:00,36.53,36.55,36.51,36.52,16000.0,25.06,25.0737,25.0462,25.0531,16000.0
2013-03-19 13:15:00,36.52,36.52,36.48,36.49,51300.0,25.0531,25.0531,25.0257,25.0325,51300.0
2013-03-19 13:20:00,36.49,36.49,36.43,36.44,62600.0,25.0325,25.0325,24.9914,24.9982,62600.0
2013-03-19 13:25:00,36.43,36.45,36.41,36.44,18600.0,24.9914,25.0051,24.9776,24.9982,18600.0
2013-03-19 13:30:00,36.44,36.49,36.42,36.47,39700.0,24.9982,25.0325,24.9845,25.0188,39700.0
2013-03-19 13:35:00,36.48,36.48,36.43,36.44,37900.0,25.0257,25.0257,24.9914,24.9982,37900.0
2013-03-19 13:40:00,36.44,36.46,36.43,36.45,28000.0,24.9982,25.0119,24.9914,25.0051,28000.0
2013-03-19 13:45:00,36.45,36.48,36.44,36.47,12700.0,25.0051,25.0257,24.9982,25.0188,12700.0
2013-03-19 13:50:00,36.47,36.48,36.47,36.47,10200.0,25.0188,25.0257,25.0188,25.0188,10200.0
2013-03-19 13:55:00,36.47,36.52,36.47,36.52,38900.0,25.0188,25.0531,25.0188,25.0531,38900.0
2013-03-19 14:00:00,36.51,36.54,36.51,36.53,53000.0,25.0462,25.0668,25.0462,25.06,53000.0
2013-03-19 14:05:00,36.53,36.56,36.52,36.55,14800.0,25.06,25.0805,25.0531,25.0737,14800.0
2013-03-19 14:10:00,36.54,36.55,36.52,36.52,16500.0,25.0668,25.0737,25.0531,25.0531,16500.0
2013-03-19 14:15:00,36.52,36.53,36.45,36.47,67300.0,25.0531,25.06,25.0051,25.0188,67300.0
2013-03-19 14:20:00,36.47,36.56,36.46,36.56,74100.0,25.0188,25.0805,25.0119,25.0805,74100.0
2013-03-19 14:25:00,36.56,36.58,36.54,36.55,30700.0,25.0805,25.0943,25.0668,25.0737,30700.0
2013-03-19 14:30:00,36.56,36.61,36.56,36.59,41200.0,25.0805,25.1148,25.0805,25.1011,41200.0
2013-03-19 14:35:00,36.59,36.62,36.59,36.61,15400.0,25.1011,25.1217,25.1011,25.1148,15400.0
2013-03-19 14:40:00,36.61,36.61,36.56,36.58,19200.0,25.1148,25.1148,25.0805,25.0943,19200.0
2013-03-19 14:45:00,36.57,36.59,36.57,36.58,13300.0,25.0874,25.1011,25.0874,25.0943,13300.0
2013-03-19 14:50:00,36.58,36.58,36.54,36.56,24700.0,25.0943,25.0943,25.0668,25.0805,24700.0
2013-03-19 14:55:00,36.55,36.56,36.53,36.54,6100.0,25.0737,25.0805,25.06,25.0668,6100.0
2013-03-19 15:00:00,36.55,36.57,36.52,36.52,28800.0,25.0737,25.0874,25.0531,25.0531,28800.0
2013-03-19 15:05:00,36.51,36.52,36.49,36.51,25400.0,25.0462,25.0531,25.0325,25.0462,25400.0
2013-03-19 15:10:00,36.51,36.67,36.51,36.66,77000.0,25.0462,25.156,25.0462,25.1491,77000.0
2013-03-19 15:15:00,36.66,36.7,36.61,36.61,34100.0,25.1491,25.1766,25.1148,25.1148,34100.0
2013-03-19 15:20:00,36.59,36.59,36.55,36.56,43900.0,25.1011,25.1011,25.0737,25.0805,43900.0
2013-03-19 15:25:00,36.56,36.59,36.55,36.56,54900.0,25.0805,25.1011,25.0737,25.0805,54900.0
2013-03-19 15:30:00,36.55,36.56,36.53,36.55,140400.0,25.0737,25.0805,25.06,25.0737,140400.0
2013-03-19 15:35:00,36.55,36.59,36.54,36.59,70200.0,25.0737,25.1011,25.0668,25.1011,70200.0
2013-03-19 15:40:00,36.58,36.58,36.55,36.56,132900.0,25.0943,25.0943,25.0737,25.0805,132900.0
2013-03-19 15:45:00,36.56,36.59,36.56,36.58,34700.0,25.0805,25.1011,25.0805,25.0943,34700.0
2013-03-19 15:50:00,36.58,36.65,36.58,36.64,39700.0,25.0943,25.1423,25.0943,25.1354,39700.0
2013-03-19 15:55:00,36.64,36.65,36.62,36.63,50100.0,25.1354,25.1423,25.1217,25.1286,50100.0
2013-03-20 09:30:00,36.94,36.96,36.91,36.91,80400.0,25.3412,25.355,25.3207,25.3207,80400.0
2013-03-20 09:35:00,36.92,36.95,36.91,36.95,27200.0,25.3275,25.3481,25.3207,25.3481,27200.0
2013-03-20 09:40:00,36.95,36.96,36.92,36.93,39300.0,25.3481,25.355,25.3275,25.3344,39300.0
2013-03-20 09:45:00,36.93,36.94,36.89,36.9,29300.0,25.3344,25.3412,25.3069,25.3138,29300.0
2013-03-20 09:50:00,36.9,36.91,36.89,36.91,28000.0,25.3138,25.3207,25.3069,25.3207,28000.0
2013-03-20 09:55:00,36.91,36.91,36.86,36.87,42900.0,25.3207,25.3207,25.2864,25.2932,42900.0
2013-03-20 10:00:00,36.87,36.9,36.85,36.88,36800.0,25.2932,25.3138,25.2795,25.3001,36800.0
2013-03-20 10:05:00,36.88,36.9,36.88,36.9,24000.0,25.3001,25.3138,25.3001,25.3138,24000.0
2013-03-20 10:10:00,36.91,36.94,36.89,36.94,50900.0,25.3207,25.3412,25.3069,25.3412,50900.0
2013-03-20 10:15:00,36.93,36.95,36.93,36.94,18600.0,25.3344,25.3481,25.3344,25.3412,18600.0
2013-03-20 10:20:00,36.95,36.95,36.92,36.92,30800.0,25.3481,25.3481,25.3275,25.3275,30800.0
2013-03-20 10:25:00,36.92,36.93,36.9,36.91,29900.0,25.3275,25.3344,25.3138,25.3207,29900.0
2013-03-20 10:30:00,36.92,36.93,36.9,36.92,15700.0,25.3275,25.3344,25.3138,25.3275,15700.0
2013-03-20 10:35:00,36.9,36.91,36.85,36.86,42600.0,25.3138,25.3207,25.2795,25.2864,42600.0
2013-03-20 10:40:00,36.85,36.86,36.83,36.86,30200.0,25.2795,25.2864,25.2658,25.2864,30200.0
2013-03-20 10:45:00,36.85,36.88,36.85,36.87,24000.0,25.2795,25.3001,25.2795,25.2932,24000.0
2013-03-20 10:50:00,36.86,36.87,36.84,36.85,19600.0,25.2864,25.2932,25.2726,25.2795,19600.0
2013-03-20 10:55:00,36.86,36.87,36.85,36.87,24700.0,25.2864,25.2932,25.2795,25.2932,24700.0
2013-03-20 11:00:00,36.87,36.87,36.85,36.86,21700.0,25.2932,25.2932,25.2795,25.2864,21700.0
2013-03-20 11:05:00,36.86,36.88,36.85,36.86,38700.0,25.2864,25.3001,25.2795,25.2864,38700.0
2013-03-20 11:10:00,36.87,36.88,36.86,36.87,12300.0,25.2932,25.3001,25.2864,25.2932,12300.0
2013-03-20 11:15:00,36.86,36.87,36.82,36.82,26600.0,25.2864,25.2932,25.2589,25.2589,26600.0
2013-03-20 11:20:00,36.82,36.84,36.82,36.83,11700.0,25.2589,25.2726,25.2589,25.2658,11700.0
2013-03-20 11:25:00,36.82,36.84,36.82,36.84,81200.0,25.2589,25.2726,25.2589,25.2726,81200.0
2013-03-20 11:30:00,36.84,36.85,36.81,36.82,31900.0,25.2726,25.2795,25.2521,25.2589,31900.0
2013-03-20 11:35:00,36.83,36.84,36.82,36.83,18700.0,25.2658,25.2726,25.2589,25.2658,18700.0
2013-03-20 11:40:00,36.84,36.84,36.8,36.82,23100.0,25.2726,25.2726,25.2452,25.2589,23100.0
2013-03-20 11:45:00,36.82,36.83,36.81,36.81,38500.0,25.2589,25.2658,25.2521,25.2521,38500.0
2013-03-20 11:50:00,36.82,36.85,36.81,36.85,28800.0,25.2589,25.2795,25.2521,25.2795,28800.0
2013-03-20 11:55:00,36.85,36.86,36.83,36.83,80200.0,25.2795,25.2864,25.2658,25.2658,80200.0
2013-03-20 12:00:00,36.84,36.86,36.83,36.85,13100.0,25.2726,25.2864,25.2658,25.2795,13100.0
2013-03-20 12:05:00,36.85,36.85,36.81,36.84,20300.0,25.2795,25.2795,25.2521,25.2726,20300.0
2013-03-20 12:10:00,36.84,36.87,36.84,36.86,45300.0,25.2726,25.2932,25.2726,25.2864,45300.0
2013-03-20 12:15:00,36.85,36.87,36.84,36.85,86800.0,25.2795,25.2932,25.2726,25.2795,86800.0
2013-03-20 12:20:00,36.85,36.87,36.84,36.86,41100.0,25.2795,25.2932,25.2726,25.2864,41100.0
2013-03-20 12:25:00,36.86,36.89,36.86,36.89,25800.0,25.2864,25.3069,25.2864,25.3069,25800.0
2013-03-20 12:30:00,36.89,36.91,36.88,36.88,68500.0,25.3069,25.3207,25.3001,25.3001,68500.0
2013-03-20 12:35:00,36.87,36.87,36.85,36.85,19500.0,25.2932,25.2932,25.2795,25.2795,19500.0
2013-03-20 12:40:00,36.84,36.86,36.84,36.84,24300.0,25.2726,25.2864,25.2726,25.2726,24300.0
2013-03-20 12:45:00,36.84,36.86,36.83,36.85,20200.0,25.2726,25.2864,25.2658,25.2795,20200.0
2013-03-20 12:50:00,36.85,36.85,36.84,36.84,57400.0,25.2795,25.2795,25.2726,25.2726,57400.0
2013-03-20 12:55:00,36.83,36.84,36.82,36.83,26800.0,25.2658,25.2726,25.2589,25.2658,26800.0
2013-03-20 13:00:00,36.83,36.84,36.82,36.83,10800.0,25.2658,25.2726,25.2589,25.2658,10800.0
2013-03-20 13:05:00,36.84,36.84,36.83,36.84,13400.0,25.2726,25.2726,25.2658,25.2726,13400.0
2013-03-20 13:10:00,36.84,36.84,36.83,36.84,7000.0,25.2726,25.2726,25.2658,25.2726,7000.0
2013-03-20 13:15:00,36.84,36.85,36.84,36.84,29000.0,25.2726,25.2795,25.2726,25.2726,29000.0
2013-03-20 13:20:00,36.84,36.85,36.84,36.85,40400.0,25.2726,25.2795,25.2726,25.2795,40400.0
2013-03-20 13:25:00,36.85,36.85,36.84,36.84,3800.0,25.2795,25.2795,25.2726,25.2726,3800.0
2013-03-20 13:30:00,36.84,36.84,36.82,36.82,15600.0,25.2726,25.2726,25.2589,25.2589,15600.0
2013-03-20 13:35:00,36.83,36.83,36.82,36.83,17800.0,25.2658,25.2658,25.2589,25.2658,17800.0
2013-03-20 13:40:00,36.82,36.83,36.82,36.83,11000.0,25.2589,25.2658,25.2589,25.2658,11000.0
2013-03-20 13:45:00,36.83,36.84,36.83,36.83,11300.0,25.2658,25.2726,25.2658,25.2658,11300.0
2013-03-20 13:50:00,36.83,36.84,36.82,36.83,16800.0,25.2658,25.2726,25.2589,25.2658,16800.0
2013-03-20 13:55:00,36.83,36.86,36.83,36.83,19800.0,25.2658,25.2864,25.2658,25.2658,19800.0
2013-03-20 14:00:00,36.83,36.89,36.83,36.87,51000.0,25.2658,25.3069,25.2658,25.2932,51000.0
2013-03-20 14:05:00,36.87,36.87,36.81,36.82,18600.0,25.2932,25.2932,25.2521,25.2589,18600.0
2013-03-20 14:10:00,36.81,36.86,36.81,36.86,77700.0,25.2521,25.2864,25.2521,25.2864,77700.0
2013-03-20 14:15:00,36.85,36.9,36.85,36.89,32000.0,25.2795,25.3138,25.2795,25.3069,32000.0
2013-03-20 14:20:00,36.89,36.94,36.88,36.94,41200.0,25.3069,25.3412,25.3001,25.3412,41200.0
2013-03-20 14:25:00,36.93,36.96,36.92,36.94,41500.0,25.3344,25.355,25.3275,25.3412,41500.0
2013-03-20 14:30:00,36.94,36.95,36.91,36.91,55300.0,25.3412,25.3481,25.3207,25.3207,55300.0
2013-03-20 14:35:00,36.91,36.94,36.91,36.94,20100.0,25.3207,25.3412,25.3207,25.3412,20100.0
2013-03-20 14:40:00,36.94,36.95,36.91,36.92,28400.0,25.3412,25.3481,25.3207,25.3275,28400.0
2013-03-20 14:45:00,36.92,36.93,36.9,36.91,22900.0,25.3275,25.3344,25.3138,25.3207,22900.0
2013-03-20 14:50:00,36.9,36.91,36.89,36.9,14800.0,25.3138,25.3207,25.3069,25.3138,14800.0
2013-03-20 14:55:00,36.9,36.91,36.89,36.89,10300.0,25.3138,25.3207,25.3069,25.3069,10300.0
2013-03-20 15:00:00,36.9,36.9,36.88,36.89,14100.0,25.3138,25.3138,25.3001,25.3069,14100.0
2013-03-20 15:05:00,36.89,36.91,36.88,36.9,49400.0,25.3069,25.3207,25.3001,25.3138,49400.0
2013-03-20 15:10:00,36.91,36.91,36.9,36.91,20900.0,25.3207,25.3207,25.3138,25.3207,20900.0
2013-03-20 15:15:00,36.91,36.92,36.9,36.92,12800.0,25.3207,25.3275,25.3138,25.3275,12800.0
2013-03-20 15:20:00,36.93,36.93,36.9,36.9,9500.0,25.3344,25.3344,25.3138,25.3138,9500.0
2013-03-20 15:25:00,36.91,36.92,36.9,36.9,27400.0,25.3207,25.3275,25.3138,25.3138,27400.0
2013-03-20 15:30:00,36.89,36.91,36.88,36.89,38800.0,25.3069,25.3207,25.3001,25.3069,38800.0
2013-03-20 15:35:00,36.9,36.91,36.89,36.9,13700.0,25.3138,25.3207,25.3069,25.3138,13700.0
2013-03-20 15:40:00,36.9,36.92,36.89,36.91,31800.0,25.3138,25.3275,25.3069,25.3207,31800.0
2013-03-20 15:45:00,36.91,36.93,36.91,36.92,22600.0,25.3207,25.3344,25.3207,25.3275,22600.0
2013-03-20 15:50:00,36.92,36.92,36.89,36.89,37200.0,25.3275,25.3275,25.3069,25.3069,37200.0
2013-03-20 15:55:00,36.89,36.9,36.87,36.9,19500.0,25.3069,25.3138,25.2932,25.3138,19500.0
2013-03-21 09:30:00,36.61,36.62,36.58,36.61,83300.0,25.1148,25.1217,25.0943,25.1148,83300.0
2013-03-21 09:35:00,36.61,36.63,36.6,36.63,18700.0,25.1148,25.1286,25.108,25.1286,18700.0
2013-03-21 09:40:00,36.63,36.65,36.61,36.65,30400.0,25.1286,25.1423,25.1148,25.1423,30400.0
2013-03-21 09:45:00,36.64,36.64,36.61,36.63,17200.0,25.1354,25.1354,25.1148,25.1286,17200.0
2013-03-21 09:50:00,36.63,36.64,36.62,36.63,26600.0,25.1286,25.1354,25.1217,25.1286,26600.0
2013-03-21 09:55:00,36.62,36.66,36.62,36.66,16700.0,25.1217,25.1491,25.1217,25.1491,16700.0
2013-03-21 10:00:00,36.66,36.66,36.62,36.62,13900.0,25.1491,25.1491,25.1217,25.1217,13900.0
2013-03-21 10:05:00,36.61,36.61,36.57,36.59,36900.0,25.1148,25.1148,25.0874,25.1011,36900.0
2013-03-21 10:10:00,36.59,36.6,36.57,36.6,27900.0,25.1011,25.108,25.0874,25.108,27900.0
2013-03-21 10:15:00,36.59,36.59,36.55,36.57,65800.0,25.1011,25.1011,25.0737,25.0874,65800.0
2013-03-21 10:20:00,36.56,36.56,36.55,36.55,5400.0,25.0805,25.0805,25.0737,25.0737,5400.0
2013-03-21 10:25:00,36.55,36.6,36.54,36.6,25200.0,25.0737,25.108,25.0668,25.108,25200.0
2013-03-21 10:30:00,36.6,36.61,36.58,36.61,13300.0,25.108,25.1148,25.0943,25.1148,13300.0
2013-03-21 10:35:00,36.61,36.61,36.57,36.58,11100.0,25.1148,25.1148,25.0874,25.0943,11100.0
2013-03-21 10:40:00,36.58,36.63,36.58,36.62,57900.0,25.0943,25.1286,25.0943,25.1217,57900.0
2013-03-21 10:45:00,36.62,36.65,36.62,36.64,7400.0,25.1217,25.1423,25.1217,25.1354,7400.0
2013-03-21 10:50:00,36.63,36.64,36.61,36.63,13300.0,25.1286,25.1354,25.1148,25.1286,13300.0
2013-03-21 10:55:00,36.64,36.64,36.62,36.63,11000.0,25.1354,25.1354,25.1217,25.1286,11000.0
2013-03-21 11:00:00,36.64,36.64,36.62,36.62,11200.0,25.1354,25.1354,25.1217,25.1217,11200.0
2013-03-21 11:05:00,36.63,36.64,36.61,36.64,5700.0,25.1286,25.1354,25.1148,25.1354,5700.0
2013-03-21 11:10:00,36.64,36.64,36.61,36.61,5400.0,25.1354,25.1354,25.1148,25.1148,5400.0
2013-03-21 11:15:00,36.63,36.67,36.63,36.67,10700.0,25.1286,25.156,25.1286,25.156,10700.0
2013-03-21 11:20:00,36.67,36.71,36.66,36.71,11300.0,25.156,25.1835,25.1491,25.1835,11300.0
2013-03-21 11:25:00,36.72,36.72,36.67,36.69,21200.0,25.1903,25.1903,25.156,25.1697,21200.0
2013-03-21 11:30:00,36.69,36.71,36.68,36.71,8900.0,25.1697,25.1835,25.1629,25.1835,8900.0
2013-03-21 11:35:00,36.71,36.75,36.71,36.74,21100.0,25.1835,25.2109,25.1835,25.204,21100.0
2013-03-21 11:40:00,36.75,36.78,36.75,36.78,15000.0,25.2109,25.2315,25.2109,25.2315,15000.0
2013-03-21 11:45:00,36.78,36.79,36.76,36.76,26800.0,25.2315,25.2383,25.2178,25.2178,26800.0
2013-03-21 11:50:00,36.76,36.78,36.74,36.74,9900.0,25.2178,25.2315,25.204,25.204,9900.0
2013-03-21 11:55:00,36.74,36.76,36.73,36.76,17100.0,25.204,25.2178,25.1972,25.2178,17100.0
2013-03-21 12:00:00,36.76,36.77,36.75,36.77,6200.0,25.2178,25.2246,25.2109,25.2246,6200.0
2013-03-21 12:05:00,36.77,36.77,36.75,36.75,3700.0,25.2246,25.2246,25.2109,25.2109,3700.0
2013-03-21 12:10:00,36.74,36.75,36.73,36.75,17100.0,25.204,25.2109,25.1972,25.2109,17100.0
2013-03-21 12:15:00,36.74,36.74,36.72,36.73,6900.0,25.204,25.204,25.1903,25.1972,6900.0
2013-03-21 12:20:00,36.72,36.74,36.71,36.74,26800.0,25.1903,25.204,25.1835,25.204,26800.0
2013-03-21 12:25:00,36.74,36.74,36.68,36.69,21500.0,25.204,25.204,25.1629,25.1697,21500.0
2013-03-21 12:30:00,36.7,36.72,36.69,36.7,18800.0,25.1766,25.1903,25.1697,25.1766,18800.0
2013-03-21 12:35:00,36.7,36.73,36.7,36.71,20100.0,25.1766,25.1972,25.1766,25.1835,20100.0
2013-03-21 12:40:00,36.72,36.74,36.71,36.72,26300.0,25.1903,25.204,25.1835,25.1903,26300.0
2013-03-21 12:45:00,36.72,36.72,36.7,36.71,8600.0,25.1903,25.1903,25.1766,25.1835,8600.0
2013-03-21 12:50:00,36.71,36.72,36.7,36.7,15700.0,25.1835,25.1903,25.1766,25.1766,15700.0
2013-03-21 12:55:00,36.71,36.72,36.7,36.7,15800.0,25.1835,25.1903,25.1766,25.1766,15800.0
2013-03-21 13:00:00,36.7,36.71,36.68,36.7,68100.0,25.1766,25.1835,25.1629,25.1766,68100.0
2013-03-21 13:05:00,36.7,36.72,36.7,36.71,16600.0,25.1766,25.1903,25.1766,25.1835,16600.0
2013-03-21 13:10:00,36.72,36.73,36.7,36.71,16900.0,25.1903,25.1972,25.1766,25.1835,16900.0
2013-03-21 13:15:00,36.71,36.71,36.66,36.66,36500.0,25.1835,25.1835,25.1491,25.1491,36500.0
2013-03-21 13:20:00,36.65,36.67,36.63,36.64,24200.0,25.1423,25.156,25.1286,25.1354,24200.0
2013-03-21 13:25:00,36.63,36.66,36.63,36.64,25300.0,25.1286,25.1491,25.1286,25.1354,25300.0
2013-03-21 13:30:00,36.64,36.65,36.62,36.63,21400.0,25.1354,25.1423,25.1217,25.1286,21400.0
2013-03-21 13:35:00,36.63,36.64,36.63,36.63,13500.0,25.1286,25.1354,25.1286,25.1286,13500.0
2013-03-21 13:40:00,36.63,36.64,36.62,36.63,12200.0,25.1286,25.1354,25.1217,25.1286,12200.0
2013-03-21 13:45:00,36.62,36.65,36.61,36.65,15800.0,25.1217,25.1423,25.1148,25.1423,15800.0
2013-03-21 13:50:00,36.65,36.66,36.64,36.65,26300.0,25.1423,25.1491,25.1354,25.1423,26300.0
2013-03-21 13:55:00,36.65,36.65,36.61,36.61,16800.0,25.1423,25.1423,25.1148,25.1148,16800.0
2013-03-21 14:00:00,36.61,36.61,36.57,36.58,23300.0,25.1148,25.1148,25.0874,25.0943,23300.0
2013-03-21 14:05:00,36.57,36.6,36.56,36.6,15700.0,25.0874,25.108,25.0805,25.108,15700.0
2013-03-21 14:10:00,36.59,36.68,36.59,36.65,27200.0,25.1011,25.1629,25.1011,25.1423,27200.0
2013-03-21 14:15:00,36.65,36.68,36.63,36.67,11500.0,25.1423,25.1629,25.1286,25.156,11500.0
2013-03-21 14:20:00,36.66,36.67,36.64,36.66,23300.0,25.1491,25.156,25.1354,25.1491,23300.0
2013-03-21 14:25:00,36.67,36.68,36.65,36.65,16100.0,25.156,25.1629,25.1423,25.1423,16100.0
2013-03-21 14:30:00,36.66,36.68,36.65,36.67,19300.0,25.1491,25.1629,25.1423,25.156,19300.0
2013-03-21 14:35:00,36.66,36.67,36.64,36.64,5400.0,25.1491,25.156,25.1354,25.1354,5400.0
2013-03-21 14:40:00,36.65,36.67,36.64,36.67,6900.0,25.1423,25.156,25.1354,25.156,6900.0
2013-03-21 14:45:00,36.67,36.67,36.65,36.65,28400.0,25.156,25.156,25.1423,25.1423,28400.0
2013-03-21 14:50:00,36.65,36.66,36.65,36.66,4200.0,25.1423,25.1491,25.1423,25.1491,4200.0
2013-03-21 14:55:00,36.66,36.67,36.66,36.67,3800.0,25.1491,25.156,25.1491,25.156,3800.0
2013-03-21 15:00:00,36.66,36.71,36.66,36.7,19800.0,25.1491,25.1835,25.1491,25.1766,19800.0
2013-03-21 15:05:00,36.69,36.7,36.66,36.66,85900.0,25.1697,25.1766,25.1491,25.1491,85900.0
2013-03-21 15:10:00,36.67,36.68,36.66,36.67,148900.0,25.156,25.1629,25.1491,25.156,148900.0
2013-03-21 15:15:00,36.66,36.66,36.61,36.62,22700.0,25.1491,25.1491,25.1148,25.1217,22700.0
2013-03-21 15:20:00,36.61,36.63,36.6,36.62,63400.0,25.1148,25.1286,25.108,25.1217,63400.0
2013-03-21 15:25:00,36.62,36.66,36.62,36.66,93000.0,25.1217,25.1491,25.1217,25.1491,93000.0
2013-03-21 15:30:00,36.65,36.66,36.63,36.64,142000.0,25.1423,25.1491,25.1286,25.1354,142000.0
2013-03-21 15:35:00,36.64,36.65,36.63,36.65,178400.0,25.1354,25.1423,25.1286,25.1423,178400.0
2013-03-21 15:40:00,36.65,36.65,36.63,36.63,145900.0,25.1423,25.1423,25.1286,25.1286,145900.0
2013-03-21 15:45:00,36.63,36.63,36.6,36.62,64000.0,25.1286,25.1286,25.108,25.1217,64000.0
2013-03-21 15:50:00,36.63,36.64,36.61,36.62,31000.0,25.1286,25.1354,25.1148,25.1217,31000.0
2013-03-21 15:55:00,36.62,36.62,36.58,36.59,64500.0,25.1217,25.1217,25.0943,25.1011,64500.0
2013-03-22 09:30:00,36.62,36.63,36.59,36.6,49200.0,25.2318,25.2387,25.2111,25.218,49200.0
2013-03-22 09:35:00,36.61,36.62,36.59,36.62,127200.0,25.2249,25.2318,25.2111,25.2318,127200.0
2013-03-22 09:40:00,36.61,36.61,36.57,36.58,15600.0,25.2249,25.2249,25.1973,25.2042,15600.0
2013-03-22 09:45:00,36.57,36.59,36.56,36.56,32500.0,25.1973,25.2111,25.1904,25.1904,32500.0
2013-03-22 09:50:00,36.56,36.61,36.56,36.61,6400.0,25.1904,25.2249,25.1904,25.2249,6400.0
2013-03-22 09:55:00,36.62,36.63,36.6,36.61,21000.0,25.2318,25.2387,25.218,25.2249,21000.0
2013-03-22 10:00:00,36.61,36.66,36.61,36.63,45000.0,25.2249,25.2593,25.2249,25.2387,45000.0
2013-03-22 10:05:00,36.63,36.71,36.63,36.7,37200.0,25.2387,25.2938,25.2387,25.2869,37200.0
2013-03-22 10:10:00,36.7,36.77,36.69,36.75,24600.0,25.2869,25.3351,25.28,25.3213,24600.0
2013-03-22 10:15:00,36.76,36.77,36.74,36.75,22700.0,25.3282,25.3351,25.3144,25.3213,22700.0
2013-03-22 10:20:00,36.77,36.77,36.72,36.72,49600.0,25.3351,25.3351,25.3007,25.3007,49600.0
2013-03-22 10:25:00,36.73,36.74,36.72,36.73,55800.0,25.3076,25.3144,25.3007,25.3076,55800.0
2013-03-22 10:30:00,36.72,36.73,36.71,36.73,68900.0,25.3007,25.3076,25.2938,25.3076,68900.0
2013-03-22 10:35:00,36.72,36.73,36.71,36.71,105800.0,25.3007,25.3076,25.2938,25.2938,105800.0
2013-03-22 10:40:00,36.71,36.72,36.7,36.71,59200.0,25.2938,25.3007,25.2869,25.2938,59200.0
2013-03-22 10:45:00,36.72,36.75,36.67,36.68,55000.0,25.3007,25.3213,25.2662,25.2731,55000.0
2013-03-22 10:50:00,36.68,36.69,36.66,36.67,25100.0,25.2731,25.28,25.2593,25.2662,25100.0
2013-03-22 10:55:00,36.67,36.7,36.66,36.7,15600.0,25.2662,25.2869,25.2593,25.2869,15600.0
2013-03-22 11:00:00,36.7,36.73,36.69,36.71,25400.0,25.2869,25.3076,25.28,25.2938,25400.0
2013-03-22 11:05:00,36.71,36.72,36.69,36.69,20900.0,25.2938,25.3007,25.28,25.28,20900.0
2013-03-22 11:10:00,36.7,36.7,36.66,36.67,20000.0,25.2869,25.2869,25.2593,25.2662,20000.0
2013-03-22 11:15:00,36.68,36.7,36.68,36.7,60800.0,25.2731,25.2869,25.2731,25.2869,60800.0
2013-03-22 11:20:00,36.7,36.72,36.68,36.72,28600.0,25.2869,25.3007,25.2731,25.3007,28600.0
2013-03-22 11:25:00,36.72,36.78,36.71,36.76,59700.0,25.3007,25.342,25.2938,25.3282,59700.0
2013-03-22 11:30:00,36.77,36.77,36.75,36.75,6300.0,25.3351,25.3351,25.3213,25.3213,6300.0
2013-03-22 11:35:00,36.75,36.77,36.75,36.76,7000.0,25.3213,25.3351,25.3213,25.3282,7000.0
2013-03-22 11:40:00,36.76,36.76,36.74,36.75,10500.0,25.3282,25.3282,25.3144,25.3213,10500.0
2013-03-22 11:45:00,36.74,36.76,36.73,36.73,21500.0,25.3144,25.3282,25.3076,25.3076,21500.0
2013-03-22 11:50:00,36.73,36.73,36.7,36.72,17700.0,25.3076,25.3076,25.2869,25.3007,17700.0
2013-03-22 11:55:00,36.71,36.74,36.7,36.7,21800.0,25.2938,25.3144,25.2869,25.2869,21800.0
2013-03-22 12:00:00,36.71,36.72,36.68,36.68,17200.0,25.2938,25.3007,25.2731,25.2731,17200.0
2013-03-22 12:05:00,36.69,36.7,36.68,36.69,12600.0,25.28,25.2869,25.2731,25.28,12600.0
2013-03-22 12:10:00,36.68,36.71,36.65,36.66,30200.0,25.2731,25.2938,25.2524,25.2593,30200.0
2013-03-22 12:15:00,36.66,36.69,36.66,36.69,13900.0,25.2593,25.28,25.2593,25.28,13900.0
2013-03-22 12:20:00,36.7,36.7,36.69,36.69,12600.0,25.2869,25.2869,25.28,25.28,12600.0
2013-03-22 12:25:00,36.7,36.7,36.66,36.68,5800.0,25.2869,25.2869,25.2593,25.2731,5800.0
2013-03-22 12:30:00,36.68,36.68,36.66,36.66,25500.0,25.2731,25.2731,25.2593,25.2593,25500.0
2013-03-22 12:35:00,36.66,36.7,36.66,36.69,15700.0,25.2593,25.2869,25.2593,25.28,15700.0
2013-03-22 12:40:00,36.69,36.69,36.67,36.68,8900.0,25.28,25.28,25.2662,25.2731,8900.0
2013-03-22 12:45:00,36.68,36.68,36.66,36.67,9200.0,25.2731,25.2731,25.2593,25.2662,9200.0
2013-03-22 12:50:00,36.67,36.69,36.67,36.69,8500.0,25.2662,25.28,25.2662,25.28,8500.0
2013-03-22 12:55:00,36.69,36.7,36.68,36.69,12600.0,25.28,25.2869,25.2731,25.28,12600.0
2013-03-22 13:00:00,36.69,36.7,36.65,36.68,104400.0,25.28,25.2869,25.2524,25.2731,104400.0
2013-03-22 13:05:00,36.68,36.69,36.67,36.69,26500.0,25.2731,25.28,25.2662,25.28,26500.0
2013-03-22 13:10:00,36.69,36.7,36.68,36.68,11400.0,25.28,25.2869,25.2731,25.2731,11400.0
2013-03-22 13:15:00,36.68,36.69,36.68,36.69,11500.0,25.2731,25.28,25.2731,25.28,11500.0
2013-03-22 13:20:00,36.7,36.71,36.7,36.7,33900.0,25.2869,25.2938,25.2869,25.2869,33900.0
2013-03-22 13:25:00,36.7,36.72,36.69,36.72,19500.0,25.2869,25.3007,25.28,25.3007,19500.0
2013-03-22 13:30:00,36.72,36.73,36.7,36.71,33300.0,25.3007,25.3076,25.2869,25.2938,33300.0
2013-03-22 13:35:00,36.71,36.71,36.7,36.7,15300.0,25.2938,25.2938,25.2869,25.2869,15300.0
2013-03-22 13:40:00,36.7,36.71,36.7,36.7,10100.0,25.2869,25.2938,25.2869,25.2869,10100.0
2013-03-22 13:45:00,36.7,36.7,36.69,36.7,12000.0,25.2869,25.2869,25.28,25.2869,12000.0
2013-03-22 13:50:00,36.71,36.71,36.7,36.71,25800.0,25.2938,25.2938,25.2869,25.2938,25800.0
2013-03-22 13:55:00,36.7,36.7,36.69,36.69,23000.0,25.2869,25.2869,25.28,25.28,23000.0
2013-03-22 14:00:00,36.68,36.7,36.68,36.7,27000.0,25.2731,25.2869,25.2731,25.2869,27000.0
2013-03-22 14:05:00,36.7,36.7,36.68,36.69,8600.0,25.2869,25.2869,25.2731,25.28,8600.0
2013-03-22 14:10:00,36.7,36.71,36.7,36.71,6900.0,25.2869,25.2938,25.2869,25.2938,6900.0
2013-03-22 14:15:00,36.7,36.71,36.69,36.69,28100.0,25.2869,25.2938,25.28,25.28,28100.0
2013-03-22 14:20:00,36.7,36.72,36.69,36.72,17200.0,25.2869,25.3007,25.28,25.3007,17200.0
2013-03-22 14:25:00,36.71,36.73,36.71,36.72,17500.0,25.2938,25.3076,25.2938,25.3007,17500.0
2013-03-22 14:30:00,36.71,36.72,36.69,36.71,24900.0,25.2938,25.3007,25.28,25.2938,24900.0
2013-03-22 14:35:00,36.7,36.73,36.7,36.73,21900.0,25.2869,25.3076,25.2869,25.3076,21900.0
2013-03-22 14:40:00,36.73,36.73,36.71,36.73,20400.0,25.3076,25.3076,25.2938,25.3076,20400.0
2013-03-22 14:45:00,36.72,36.74,36.72,36.73,55600.0,25.3007,25.3144,25.3007,25.3076,55600.0
2013-03-22 14:50:00,36.73,36.73,36.71,36.72,32000.0,25.3076,25.3076,25.2938,25.3007,32000.0
2013-03-22 14:55:00,36.72,36.72,36.71,36.72,21500.0,25.3007,25.3007,25.2938,25.3007,21500.0
2013-03-22 15:00:00,36.72,36.72,36.7,36.71,27700.0,25.3007,25.3007,25.2869,25.2938,27700.0
2013-03-22 15:05:00,36.71,36.71,36.7,36.71,9200.0,25.2938,25.2938,25.2869,25.2938,9200.0
2013-03-22 15:10:00,36.71,36.71,36.7,36.71,7200.0,25.2938,25.2938,25.2869,25.2938,7200.0
2013-03-22 15:15:00,36.71,36.71,36.7,36.7,16700.0,25.2938,25.2938,25.2869,25.2869,16700.0
2013-03-22 15:20:00,36.69,36.7,36.69,36.7,5800.0,25.28,25.2869,25.28,25.2869,5800.0
2013-03-22 15:25:00,36.7,36.72,36.7,36.71,23300.0,25.2869,25.3007,25.2869,25.2938,23300.0
2013-03-22 15:30:00,36.71,36.73,36.71,36.73,50300.0,25.2938,25.3076,25.2938,25.3076,50300.0
2013-03-22 15:35:00,36.73,36.74,36.72,36.74,11100.0,25.3076,25.3144,25.3007,25.3144,11100.0
2013-03-22 15:40:00,36.74,36.74,36.73,36.73,11600.0,25.3144,25.3144,25.3076,25.3076,11600.0
2013-03-22 15:45:00,36.73,36.74,36.72,36.73,124200.0,25.3076,25.3144,25.3007,25.3076,124200.0
2013-03-22 15:50:00,36.72,36.73,36.72,36.73,57300.0,25.3007,25.3076,25.3007,25.3076,57300.0
2013-03-22 15:55:00,36.72,36.76,36.72,36.75,109700.0,25.3007,25.3282,25.3007,25.3213,109700.0
2013-03-25 09:30:00,36.75,36.76,36.7,36.7,142700.0,25.3213,25.3282,25.2869,25.2869,142700.0
2013-03-25 09:35:00,36.69,36.71,36.68,36.71,27600.0,25.28,25.2938,25.2731,25.2938,27600.0
2013-03-25 09:40:00,36.72,36.74,36.71,36.74,18600.0,25.3007,25.3144,25.2938,25.3144,18600.0
2013-03-25 09:45:00,36.74,36.76,36.73,36.76,32100.0,25.3144,25.3282,25.3076,25.3282,32100.0
2013-03-25 09:50:00,36.77,36.77,36.75,36.75,18900.0,25.3351,25.3351,25.3213,25.3213,18900.0
2013-03-25 09:55:00,36.75,36.78,36.75,36.78,6800.0,25.3213,25.342,25.3213,25.342,6800.0
2013-03-25 10:00:00,36.78,36.78,36.74,36.74,8500.0,25.342,25.342,25.3144,25.3144,8500.0
2013-03-25 10:05:00,36.74,36.76,36.73,36.76,16500.0,25.3144,25.3282,25.3076,25.3282,16500.0
2013-03-25 10:10:00,36.75,36.75,36.71,36.71,28000.0,25.3213,25.3213,25.2938,25.2938,28000.0
2013-03-25 10:15:00,36.72,36.73,36.7,36.72,20600.0,25.3007,25.3076,25.2869,25.3007,20600.0
2013-03-25 10:20:00,36.73,36.73,36.68,36.68,28900.0,25.3076,25.3076,25.2731,25.2731,28900.0
2013-03-25 10:25:00,36.68,36.68,36.65,36.65,23300.0,25.2731,25.2731,25.2524,25.2524,23300.0
2013-03-25 10:30:00,36.65,36.66,36.63,36.65,41000.0,25.2524,25.2593,25.2387,25.2524,41000.0
2013-03-25 10:35:00,36.66,36.66,36.59,36.59,15900.0,25.2593,25.2593,25.2111,25.2111,15900.0
2013-03-25 10:40:00,36.59,36.6,36.51,36.51,47500.0,25.2111,25.218,25.156,25.156,47500.0
2013-03-25 10:45:00,36.51,36.51,36.44,36.49,47600.0,25.156,25.156,25.1077,25.1422,47600.0
2013-03-25 10:50:00,36.48,36.49,36.47,36.48,37000.0,25.1353,25.1422,25.1284,25.1353,37000.0
2013-03-25 10:55:00,36.48,36.48,36.45,36.45,71900.0,25.1353,25.1353,25.1146,25.1146,71900.0
2013-03-25 11:00:00,36.45,36.47,36.41,36.47,58700.0,25.1146,25.1284,25.0871,25.1284,58700.0
2013-03-25 11:05:00,36.47,36.47,36.42,36.47,56700.0,25.1284,25.1284,25.094,25.1284,56700.0
2013-03-25 11:10:00,36.47,36.48,36.43,36.44,111100.0,25.1284,25.1353,25.1009,25.1077,111100.0
2013-03-25 11:15:00,36.45,36.45,36.34,36.34,138700.0,25.1146,25.1146,25.0388,25.0388,138700.0
2013-03-25 11:20:00,36.34,36.35,36.31,36.34,59100.0,25.0388,25.0457,25.0182,25.0388,59100.0
2013-03-25 11:25:00,36.34,36.36,36.3,36.31,26400.0,25.0388,25.0526,25.0113,25.0182,26400.0
2013-03-25 11:30:00,36.3,36.34,36.3,36.34,14300.0,25.0113,25.0388,25.0113,25.0388,14300.0
2013-03-25 11:35:00,36.34,36.38,36.34,36.37,18900.0,25.0388,25.0664,25.0388,25.0595,18900.0
2013-03-25 11:40:00,36.38,36.42,36.36,36.42,26800.0,25.0664,25.094,25.0526,25.094,26800.0
2013-03-25 11:45:00,36.41,36.46,36.39,36.46,70600.0,25.0871,25.1215,25.0733,25.1215,70600.0
2013-03-25 11:50:00,36.46,36.46,36.42,36.43,28900.0,25.1215,25.1215,25.094,25.1009,28900.0
2013-03-25 11:55:00,36.43,36.43,36.41,36.41,3800.0,25.1009,25.1009,25.0871,25.0871,3800.0
2013-03-25 12:00:00,36.42,36.45,36.42,36.43,21800.0,25.094,25.1146,25.094,25.1009,21800.0
2013-03-25 12:05:00,36.44,36.44,36.4,36.4,13400.0,25.1077,25.1077,25.0802,25.0802,13400.0
2013-03-25 12:10:00,36.4,36.4,36.38,36.39,197600.0,25.0802,25.0802,25.0664,25.0733,197600.0
2013-03-25 12:15:00,36.39,36.42,36.39,36.4,97800.0,25.0733,25.094,25.0733,25.0802,97800.0
2013-03-25 12:20:00,36.4,36.4,36.37,36.37,26100.0,25.0802,25.0802,25.0595,25.0595,26100.0
2013-03-25 12:25:00,36.36,36.4,36.36,36.37,19800.0,25.0526,25.0802,25.0526,25.0595,19800.0
2013-03-25 12:30:00,36.37,36.38,36.33,36.33,37700.0,25.0595,25.0664,25.032,25.032,37700.0
2013-03-25 12:35:00,36.33,36.36,36.32,36.36,25600.0,25.032,25.0526,25.0251,25.0526,25600.0
2013-03-25 12:40:00,36.35,36.36,36.34,36.35,7500.0,25.0457,25.0526,25.0388,25.0457,7500.0
2013-03-25 12:45:00,36.36,36.36,36.34,36.36,4500.0,25.0526,25.0526,25.0388,25.0526,4500.0
2013-03-25 12:50:00,36.35,36.37,36.31,36.31,16300.0,25.0457,25.0595,25.0182,25.0182,16300.0
2013-03-25 12:55:00,36.3,36.32,36.26,36.26,17100.0,25.0113,25.0251,24.9837,24.9837,17100.0
2013-03-25 13:00:00,36.26,36.3,36.24,36.3,16300.0,24.9837,25.0113,24.9699,25.0113,16300.0
2013-03-25 13:05:00,36.3,36.3,36.19,36.22,34300.0,25.0113,25.0113,24.9355,24.9562,34300.0
2013-03-25 13:10:00,36.22,36.23,36.17,36.18,42700.0,24.9562,24.9631,24.9217,24.9286,42700.0
2013-03-25 13:15:00,36.18,36.2,36.18,36.2,35400.0,24.9286,24.9424,24.9286,24.9424,35400.0
2013-03-25 13:20:00,36.2,36.24,36.2,36.24,46700.0,24.9424,24.9699,24.9424,24.9699,46700.0
2013-03-25 13:25:00,36.23,36.3,36.23,36.29,53500.0,24.9631,25.0113,24.9631,25.0044,53500.0
2013-03-25 13:30:00,36.29,36.29,36.25,36.26,17200.0,25.0044,25.0044,24.9768,24.9837,17200.0
2013-03-25 13:35:00,36.25,36.26,36.23,36.24,23700.0,24.9768,24.9837,24.9631,24.9699,23700.0
2013-03-25 13:40:00,36.24,36.26,36.23,36.25,26300.0,24.9699,24.9837,24.9631,24.9768,26300.0
2013-03-25 13:45:00,36.26,36.33,36.25,36.33,118300.0,24.9837,25.032,24.9768,25.032,118300.0
2013-03-25 13:50:00,36.33,36.36,36.31,36.33,501800.0,25.032,25.0526,25.0182,25.032,501800.0
2013-03-25 13:55:00,36.34,36.41,36.34,36.39,87800.0,25.0388,25.0871,25.0388,25.0733,87800.0
2013-03-25 14:00:00,36.39,36.39,36.37,36.37,6800.0,25.0733,25.0733,25.0595,25.0595,6800.0
2013-03-25 14:05:00,36.38,36.39,36.37,36.38,14500.0,25.0664,25.0733,25.0595,25.0664,14500.0
2013-03-25 14:10:00,36.39,36.39,36.34,36.34,14900.0,25.0733,25.0733,25.0388,25.0388,14900.0
2013-03-25 14:15:00,36.34,36.39,36.34,36.37,26100.0,25.0388,25.0733,25.0388,25.0595,26100.0
2013-03-25 14:20:00,36.38,36.41,36.37,36.38,18300.0,25.0664,25.0871,25.0595,25.0664,18300.0
2013-03-25 14:25:00,36.38,36.38,36.36,36.36,17700.0,25.0664,25.0664,25.0526,25.0526,17700.0
2013-03-25 14:30:00,36.36,36.36,36.32,36.33,34900.0,25.0526,25.0526,25.0251,25.032,34900.0
2013-03-25 14:35:00,36.33,36.34,36.31,36.33,46300.0,25.032,25.0388,25.0182,25.032,46300.0
2013-03-25 14:40:00,36.33,36.34,36.31,36.34,12400.0,25.032,25.0388,25.0182,25.0388,12400.0
2013-03-25 14:45:00,36.34,36.34,36.32,36.32,24500.0,25.0388,25.0388,25.0251,25.0251,24500.0
2013-03-25 14:50:00,36.33,36.34,36.32,36.34,10200.0,25.032,25.0388,25.0251,25.0388,10200.0
2013-03-25 14:55:00,36.34,36.35,36.33,36.34,20800.0,25.0388,25.0457,25.032,25.0388,20800.0
2013-03-25 15:00:00,36.34,36.35,36.3,36.31,42300.0,25.0388,25.0457,25.0113,25.0182,42300.0
2013-03-25 15:05:00,36.31,36.31,36.28,36.28,31900.0,25.0182,25.0182,24.9975,24.9975,31900.0
2013-03-25 15:10:00,36.29,36.31,36.29,36.3,65800.0,25.0044,25.0182,25.0044,25.0113,65800.0
2013-03-25 15:15:00,36.29,36.31,36.27,36.27,44900.0,25.0044,25.0182,24.9906,24.9906,44900.0
2013-03-25 15:20:00,36.26,36.27,36.21,36.22,33600.0,24.9837,24.9906,24.9493,24.9562,33600.0
2013-03-25 15:25:00,36.21,36.22,36.2,36.21,38100.0,24.9493,24.9562,24.9424,24.9493,38100.0
2013-03-25 15:30:00,36.22,36.26,36.22,36.25,23100.0,24.9562,24.9837,24.9562,24.9768,23100.0
2013-03-25 15:35:00,36.25,36.26,36.23,36.26,68000.0,24.9768,24.9837,24.9631,24.9837,68000.0
2013-03-25 15:40:00,36.27,36.27,36.25,36.25,26000.0,24.9906,24.9906,24.9768,24.9768,26000.0
2013-03-25 15:45:00,36.25,36.25,36.22,36.23,30600.0,24.9768,24.9768,24.9562,24.9631,30600.0
2013-03-25 15:50:00,36.23,36.28,36.22,36.28,58200.0,24.9631,24.9975,24.9562,24.9975,58200.0
2013-03-25 15:55:00,36.28,36.31,36.27,36.28,144500.0,24.9975,25.0182,24.9906,24.9975,144500.0
2013-03-26 09:30:00,36.41,36.42,36.39,36.39,31400.0,25.0871,25.094,25.0733,25.0733,31400.0
2013-03-26 09:35:00,36.38,36.41,36.38,36.41,44000.0,25.0664,25.0871,25.0664,25.0871,44000.0
2013-03-26 09:40:00,36.41,36.43,36.4,36.43,101500.0,25.0871,25.1009,25.0802,25.1009,101500.0
2013-03-26 09:45:00,36.43,36.44,36.41,36.42,58900.0,25.1009,25.1077,25.0871,25.094,58900.0
2013-03-26 09:50:00,36.42,36.43,36.4,36.41,43500.0,25.094,25.1009,25.0802,25.0871,43500.0
2013-03-26 09:55:00,36.41,36.44,36.41,36.42,74000.0,25.0871,25.1077,25.0871,25.094,74000.0
2013-03-26 10:00:00,36.41,36.42,36.38,36.4,175900.0,25.0871,25.094,25.0664,25.0802,175900.0
2013-03-26 10:05:00,36.41,36.44,36.4,36.42,41800.0,25.0871,25.1077,25.0802,25.094,41800.0
2013-03-26 10:10:00,36.42,36.47,36.42,36.43,37800.0,25.094,25.1284,25.094,25.1009,37800.0
2013-03-26 10:15:00,36.43,36.43,36.4,36.42,16000.0,25.1009,25.1009,25.0802,25.094,16000.0
2013-03-26 10:20:00,36.43,36.43,36.41,36.43,63400.0,25.1009,25.1009,25.0871,25.1009,63400.0
2013-03-26 10:25:00,36.42,36.45,36.42,36.45,16100.0,25.094,25.1146,25.094,25.1146,16100.0
2013-03-26 10:30:00,36.46,36.5,36.44,36.44,23300.0,25.1215,25.1491,25.1077,25.1077,23300.0
2013-03-26 10:35:00,36.44,36.46,36.42,36.43,44300.0,25.1077,25.1215,25.094,25.1009,44300.0
2013-03-26 10:40:00,36.43,36.45,36.34,36.34,149800.0,25.1009,25.1146,25.0388,25.0388,149800.0
2013-03-26 10:45:00,36.35,36.35,36.3,36.34,56000.0,25.0457,25.0457,25.0113,25.0388,56000.0
2013-03-26 10:50:00,36.34,36.41,36.34,36.38,30100.0,25.0388,25.0871,25.0388,25.0664,30100.0
2013-03-26 10:55:00,36.39,36.43,36.38,36.42,43100.0,25.0733,25.1009,25.0664,25.094,43100.0
2013-03-26 11:00:00,36.41,36.46,36.41,36.44,8600.0,25.0871,25.1215,25.0871,25.1077,8600.0
2013-03-26 11:05:00,36.44,36.46,36.42,36.44,13200.0,25.1077,25.1215,25.094,25.1077,13200.0
2013-03-26 11:10:00,36.44,36.47,36.42,36.42,11800.0,25.1077,25.1284,25.094,25.094,11800.0
2013-03-26 11:15:00,36.43,36.43,36.4,36.4,18500.0,25.1009,25.1009,25.0802,25.0802,18500.0
2013-03-26 11:20:00,36.41,36.42,36.4,36.42,12100.0,25.0871,25.094,25.0802,25.094,12100.0
2013-03-26 11:25:00,36.43,36.44,36.41,36.41,7300.0,25.1009,25.1077,25.0871,25.0871,7300.0
2013-03-26 11:30:00,36.42,36.44,36.41,36.43,10200.0,25.094,25.1077,25.0871,25.1009,10200.0
2013-03-26 11:35:00,36.43,36.45,36.42,36.44,18800.0,25.1009,25.1146,25.094,25.1077,18800.0
2013-03-26 11:40:00,36.44,36.46,36.44,36.45,4900.0,25.1077,25.1215,25.1077,25.1146,4900.0
2013-03-26 11:45:00,36.46,36.47,36.45,36.46,22900.0,25.1215,25.1284,25.1146,25.1215,22900.0
2013-03-26 11:50:00,36.47,36.48,36.43,36.45,4800.0,25.1284,25.1353,25.1009,25.1146,4800.0
2013-03-26 11:55:00,36.44,36.45,36.42,36.42,27600.0,25.1077,25.1146,25.094,25.094,27600.0
2013-03-26 12:00:00,36.42,36.43,36.41,36.41,7300.0,25.094,25.1009,25.0871,25.0871,7300.0
2013-03-26 12:05:00,36.41,36.43,36.41,36.41,13000.0,25.0871,25.1009,25.0871,25.0871,13000.0
2013-03-26 12:10:00,36.41,36.41,36.39,36.39,20200.0,25.0871,25.0871,25.0733,25.0733,20200.0
2013-03-26 12:15:00,36.39,36.39,36.37,36.38,6400.0,25.0733,25.0733,25.0595,25.0664,6400.0
2013-03-26 12:20:00,36.38,36.39,36.35,36.35,8500.0,25.0664,25.0733,25.0457,25.0457,8500.0
2013-03-26 12:25:00,36.35,36.39,36.33,36.39,21100.0,25.0457,25.0733,25.032,25.0733,21100.0
2013-03-26 12:30:00,36.4,36.41,36.37,36.37,21600.0,25.0802,25.0871,25.0595,25.0595,21600.0
2013-03-26 12:35:00,36.37,36.37,36.36,36.37,4800.0,25.0595,25.0595,25.0526,25.0595,4800.0
2013-03-26 12:40:00,36.37,36.4,36.36,36.38,16200.0,25.0595,25.0802,25.0526,25.0664,16200.0
2013-03-26 12:45:00,36.38,36.38,36.37,36.37,8900.0,25.0664,25.0664,25.0595,25.0595,8900.0
2013-03-26 12:50:00,36.37,36.37,36.35,36.37,11900.0,25.0595,25.0595,25.0457,25.0595,11900.0
2013-03-26 12:55:00,36.38,36.38,36.36,36.36,7500.0,25.0664,25.0664,25.0526,25.0526,7500.0
2013-03-26 13:00:00,36.36,36.36,36.35,36.36,12900.0,25.0526,25.0526,25.0457,25.0526,12900.0
2013-03-26 13:05:00,36.35,36.36,36.34,36.35,10000.0,25.0457,25.0526,25.0388,25.0457,10000.0
2013-03-26 13:10:00,36.36,36.36,36.34,36.34,4400.0,25.0526,25.0526,25.0388,25.0388,4400.0
2013-03-26 13:15:00,36.34,36.36,36.34,36.35,10200.0,25.0388,25.0526,25.0388,25.0457,10200.0
2013-03-26 13:20:00,36.36,36.38,36.36,36.38,10200.0,25.0526,25.0664,25.0526,25.0664,10200.0
2013-03-26 13:25:00,36.38,36.39,36.38,36.38,4300.0,25.0664,25.0733,25.0664,25.0664,4300.0
2013-03-26 13:30:00,36.39,36.4,36.37,36.4,20800.0,25.0733,25.0802,25.0595,25.0802,20800.0
2013-03-26 13:35:00,36.4,36.4,36.39,36.4,4400.0,25.0802,25.0802,25.0733,25.0802,4400.0
2013-03-26 13:40:00,36.39,36.39,36.38,36.38,8500.0,25.0733,25.0733,25.0664,25.0664,8500.0
2013-03-26 13:45:00,36.38,36.4,36.37,36.37,12200.0,25.0664,25.0802,25.0595,25.0595,12200.0
2013-03-26 13:50:00,36.38,36.39,36.38,36.38,14900.0,25.0664,25.0733,25.0664,25.0664,14900.0
2013-03-26 13:55:00,36.38,36.39,36.37,36.39,13800.0,25.0664,25.0733,25.0595,25.0733,13800.0
2013-03-26 14:00:00,36.38,36.39,36.38,36.39,11700.0,25.0664,25.0733,25.0664,25.0733,11700.0
2013-03-26 14:05:00,36.38,36.39,36.38,36.38,5500.0,25.0664,25.0733,25.0664,25.0664,5500.0
2013-03-26 14:10:00,36.39,36.4,36.38,36.4,8000.0,25.0733,25.0802,25.0664,25.0802,8000.0
2013-03-26 14:15:00,36.4,36.4,36.39,36.4,19000.0,25.0802,25.0802,25.0733,25.0802,19000.0
2013-03-26 14:20:00,36.4,36.41,36.4,36.4,4000.0,25.0802,25.0871,25.0802,25.0802,4000.0
2013-03-26 14:25:00,36.41,36.41,36.4,36.41,10700.0,25.0871,25.0871,25.0802,25.0871,10700.0
2013-03-26 14:30:00,36.41,36.41,36.4,36.4,8900.0,25.0871,25.0871,25.0802,25.0802,8900.0
2013-03-26 14:35:00,36.4,36.41,36.39,36.39,14200.0,25.0802,25.0871,25.0733,25.0733,14200.0
2013-03-26 14:40:00,36.4,36.4,36.39,36.4,12900.0,25.0802,25.0802,25.0733,25.0802,12900.0
2013-03-26 14:45:00,36.4,36.4,36.39,36.39,38400.0,25.0802,25.0802,25.0733,25.0733,38400.0
2013-03-26 14:50:00,36.39,36.42,36.39,36.42,18800.0,25.0733,25.094,25.0733,25.094,18800.0
2013-03-26 14:55:00,36.42,36.42,36.41,36.42,8300.0,25.094,25.094,25.0871,25.094,8300.0
2013-03-26 15:00:00,36.42,36.43,36.42,36.42,31500.0,25.094,25.1009,25.094,25.094,31500.0
2013-03-26 15:05:00,36.42,36.43,36.42,36.42,34600.0,25.094,25.1009,25.094,25.094,34600.0
2013-03-26 15:10:00,36.42,36.45,36.41,36.43,26800.0,25.094,25.1146,25.0871,25.1009,26800.0
2013-03-26 15:15:00,36.44,36.44,36.42,36.43,42300.0,25.1077,25.1077,25.094,25.1009,42300.0
2013-03-26 15:20:00,36.43,36.44,36.42,36.43,33000.0,25.1009,25.1077,25.094,25.1009,33000.0
2013-03-26 15:25:00,36.43,36.45,36.42,36.43,24100.0,25.1009,25.1146,25.094,25.1009,24100.0
2013-03-26 15:30:00,36.44,36.47,36.43,36.47,35800.0,25.1077,25.1284,25.1009,25.1284,35800.0
2013-03-26 15:35:00,36.47,36.49,36.46,36.48,42200.0,25.1284,25.1422,25.1215,25.1353,42200.0
2013-03-26 15:40:00,36.49,36.49,36.47,36.48,4600.0,25.1422,25.1422,25.1284,25.1353,4600.0
2013-03-26 15:45:00,36.47,36.48,36.47,36.47,26000.0,25.1284,25.1353,25.1284,25.1284,26000.0
2013-03-26 15:50:00,36.48,36.48,36.44,36.45,71700.0,25.1353,25.1353,25.1077,25.1146,71700.0
2013-03-26 15:55:00,36.45,36.49,36.44,36.48,157800.0,25.1146,25.1422,25.1077,25.1353,157800.0
2013-03-27 09:30:00,36.09,36.09,36.01,36.02,128400.0,24.8666,24.8666,24.8115,24.8184,128400.0
2013-03-27 09:35:00,36.02,36.06,36.02,36.05,36700.0,24.8184,24.8459,24.8184,24.839,36700.0
2013-03-27 09:40:00,36.04,36.08,36.03,36.07,43600.0,24.8321,24.8597,24.8252,24.8528,43600.0
2013-03-27 09:45:00,36.07,36.08,36.06,36.06,22600.0,24.8528,24.8597,24.8459,24.8459,22600.0
2013-03-27 09:50:00,36.06,36.07,36.04,36.07,21700.0,24.8459,24.8528,24.8321,24.8528,21700.0
2013-03-27 09:55:00,36.08,36.11,36.08,36.08,27600.0,24.8597,24.8804,24.8597,24.8597,27600.0
2013-03-27 10:00:00,36.08,36.11,36.07,36.11,52600.0,24.8597,24.8804,24.8528,24.8804,52600.0
2013-03-27 10:05:00,36.1,36.11,36.08,36.09,32400.0,24.8735,24.8804,24.8597,24.8666,32400.0
2013-03-27 10:10:00,36.1,36.1,36.04,36.06,34100.0,24.8735,24.8735,24.8321,24.8459,34100.0
2013-03-27 10:15:00,36.05,36.08,36.05,36.08,44500.0,24.839,24.8597,24.839,24.8597,44500.0
2013-03-27 10:20:00,36.07,36.13,36.06,36.12,23500.0,24.8528,24.8941,24.8459,24.8873,23500.0
2013-03-27 10:25:00,36.13,36.17,36.12,36.15,34700.0,24.8941,24.9217,24.8873,24.9079,34700.0
2013-03-27 10:30:00,36.15,36.16,36.13,36.15,33700.0,24.9079,24.9148,24.8941,24.9079,33700.0
2013-03-27 10:35:00,36.15,36.17,36.15,36.17,75000.0,24.9079,24.9217,24.9079,24.9217,75000.0
2013-03-27 10:40:00,36.17,36.2,36.17,36.19,32900.0,24.9217,24.9424,24.9217,24.9355,32900.0
2013-03-27 10:45:00,36.19,36.2,36.18,36.18,12900.0,24.9355,24.9424,24.9286,24.9286,12900.0
2013-03-27 10:50:00,36.18,36.19,36.16,36.17,18100.0,24.9286,24.9355,24.9148,24.9217,18100.0
2013-03-27 10:55:00,36.16,36.17,36.14,36.15,27200.0,24.9148,24.9217,24.901,24.9079,27200.0
2013-03-27 11:00:00,36.16,36.19,36.15,36.19,17200.0,24.9148,24.9355,24.9079,24.9355,17200.0
2013-03-27 11:05:00,36.17,36.18,36.15,36.17,31700.0,24.9217,24.9286,24.9079,24.9217,31700.0
2013-03-27 11:10:00,36.16,36.22,36.16,36.21,15200.0,24.9148,24.9562,24.9148,24.9493,15200.0
2013-03-27 11:15:00,36.21,36.24,36.2,36.23,13600.0,24.9493,24.9699,24.9424,24.9631,13600.0
2013-03-27 11:20:00,36.23,36.24,36.21,36.22,23600.0,24.9631,24.9699,24.9493,24.9562,23600.0
2013-03-27 11:25:00,36.21,36.22,36.2,36.21,8200.0,24.9493,24.9562,24.9424,24.9493,8200.0
2013-03-27 11:30:00,36.21,36.24,36.2,36.24,7000.0,24.9493,24.9699,24.9424,24.9699,7000.0
2013-03-27 11:35:00,36.25,36.25,36.24,36.25,34200.0,24.9768,24.9768,24.9699,24.9768,34200.0
2013-03-27 11:40:00,36.26,36.27,36.25,36.27,26900.0,24.9837,24.9906,24.9768,24.9906,26900.0
2013-03-27 11:45:00,36.28,36.28,36.24,36.25,50300.0,24.9975,24.9975,24.9699,24.9768,50300.0
2013-03-27 11:50:00,36.25,36.27,36.23,36.24,69500.0,24.9768,24.9906,24.9631,24.9699,69500.0
2013-03-27 11:55:00,36.24,36.25,36.23,36.24,20700.0,24.9699,24.9768,24.9631,24.9699,20700.0
2013-03-27 12:00:00,36.24,36.27,36.23,36.26,16600.0,24.9699,24.9906,24.9631,24.9837,16600.0
2013-03-27 12:05:00,36.27,36.27,36.25,36.25,12600.0,24.9906,24.9906,24.9768,24.9768,12600.0
2013-03-27 12:10:00,36.25,36.26,36.24,36.26,24300.0,24.9768,24.9837,24.9699,24.9837,24300.0
2013-03-27 12:15:00,36.26,36.28,36.25,36.27,38100.0,24.9837,24.9975,24.9768,24.9906,38100.0
2013-03-27 12:20:00,36.26,36.29,36.26,36.28,26600.0,24.9837,25.0044,24.9837,24.9975,26600.0
2013-03-27 12:25:00,36.29,36.29,36.24,36.24,45200.0,25.0044,25.0044,24.9699,24.9699,45200.0
2013-03-27 12:30:00,36.24,36.26,36.23,36.25,41300.0,24.9699,24.9837,24.9631,24.9768,41300.0
2013-03-27 12:35:00,36.24,36.26,36.24,36.26,21400.0,24.9699,24.9837,24.9699,24.9837,21400.0
2013-03-27 12:40:00,36.25,36.26,36.23,36.24,35000.0,24.9768,24.9837,24.9631,24.9699,35000.0
2013-03-27 12:45:00,36.23,36.24,36.21,36.22,13000.0,24.9631,24.9699,24.9493,24.9562,13000.0
2013-03-27 12:50:00,36.21,36.23,36.21,36.23,7200.0,24.9493,24.9631,24.9493,24.9631,7200.0
2013-03-27 12:55:00,36.23,36.24,36.23,36.23,26700.0,24.9631,24.9699,24.9631,24.9631,26700.0
2013-03-27 13:00:00,36.23,36.24,36.22,36.23,157400.0,24.9631,24.9699,24.9562,24.9631,157400.0
2013-03-27 13:05:00,36.23,36.23,36.2,36.2,148400.0,24.9631,24.9631,24.9424,24.9424,148400.0
2013-03-27 13:10:00,36.2,36.22,36.18,36.21,21400.0,24.9424,24.9562,24.9286,24.9493,21400.0
2013-03-27 13:15:00,36.2,36.22,36.2,36.21,26200.0,24.9424,24.9562,24.9424,24.9493,26200.0
2013-03-27 13:20:00,36.22,36.22,36.21,36.22,1600.0,24.9562,24.9562,24.9493,24.9562,1600.0
2013-03-27 13:25:00,36.23,36.24,36.22,36.23,8000.0,24.9631,24.9699,24.9562,24.9631,8000.0
2013-03-27 13:30:00,36.23,36.24,36.21,36.24,23800.0,24.9631,24.9699,24.9493,24.9699,23800.0
2013-03-27 13:35:00,36.24,36.25,36.23,36.24,7700.0,24.9699,24.9768,24.9631,24.9699,7700.0
2013-03-27 13:40:00,36.24,36.26,36.24,36.25,60100.0,24.9699,24.9837,24.9699,24.9768,60100.0
2013-03-27 13:45:00,36.26,36.27,36.25,36.26,10400.0,24.9837,24.9906,24.9768,24.9837,10400.0
2013-03-27 13:50:00,36.27,36.28,36.24,36.24,81800.0,24.9906,24.9975,24.9699,24.9699,81800.0
2013-03-27 13:55:00,36.24,36.26,36.24,36.26,39000.0,24.9699,24.9837,24.9699,24.9837,39000.0
2013-03-27 14:00:00,36.27,36.29,36.27,36.29,35000.0,24.9906,25.0044,24.9906,25.0044,35000.0
2013-03-27 14:05:00,36.29,36.3,36.29,36.3,21900.0,25.0044,25.0113,25.0044,25.0113,21900.0
2013-03-27 14:10:00,36.3,36.3,36.29,36.29,12900.0,25.0113,25.0113,25.0044,25.0044,12900.0
2013-03-27 14:15:00,36.29,36.29,36.27,36.27,16500.0,25.0044,25.0044,24.9906,24.9906,16500.0
2013-03-27 14:20:00,36.28,36.3,36.27,36.3,6500.0,24.9975,25.0113,24.9906,25.0113,6500.0
2013-03-27 14:25:00,36.3,36.32,36.29,36.32,17400.0,25.0113,25.0251,25.0044,25.0251,17400.0
2013-03-27 14:30:00,36.33,36.33,36.31,36.32,15700.0,25.032,25.032,25.0182,25.0251,15700.0
2013-03-27 14:35:00,36.32,36.33,36.32,36.33,11100.0,25.0251,25.032,25.0251,25.032,11100.0
2013-03-27 14:40:00,36.32,36.34,36.32,36.34,7500.0,25.0251,25.0388,25.0251,25.0388,7500.0
2013-03-27 14:45:00,36.34,36.34,36.32,36.33,82800.0,25.0388,25.0388,25.0251,25.032,82800.0
2013-03-27 14:50:00,36.33,36.33,36.31,36.31,76400.0,25.032,25.032,25.0182,25.0182,76400.0
2013-03-27 14:55:00,36.32,36.33,36.31,36.31,18900.0,25.0251,25.032,25.0182,25.0182,18900.0
2013-03-27 15:00:00,36.32,36.33,36.3,36.31,30900.0,25.0251,25.032,25.0113,25.0182,30900.0
2013-03-27 15:05:00,36.3,36.32,36.3,36.32,34600.0,25.0113,25.0251,25.0113,25.0251,34600.0
2013-03-27 15:10:00,36.32,36.32,36.3,36.32,55200.0,25.0251,25.0251,25.0113,25.0251,55200.0
2013-03-27 15:15:00,36.32,36.32,36.29,36.31,40700.0,25.0251,25.0251,25.0044,25.0182,40700.0
2013-03-27 15:20:00,36.3,36.32,36.3,36.31,121100.0,25.0113,25.0251,25.0113,25.0182,121100.0
2013-03-27 15:25:00,36.3,36.33,36.29,36.31,42300.0,25.0113,25.032,25.0044,25.0182,42300.0
2013-03-27 15:30:00,36.32,36.33,36.3,36.32,47900.0,25.0251,25.032,25.0113,25.0251,47900.0
2013-03-27 15:35:00,36.31,36.33,36.31,36.32,14400.0,25.0182,25.032,25.0182,25.0251,14400.0
2013-03-27 15:40:00,36.33,36.33,36.31,36.33,48800.0,25.032,25.032,25.0182,25.032,48800.0
2013-03-27 15:45:00,36.33,36.33,36.3,36.3,29400.0,25.032,25.032,25.0113,25.0113,29400.0
2013-03-27 15:50:00,36.3,36.3,36.29,36.29,38800.0,25.0113,25.0113,25.0044,25.0044,38800.0
2013-03-27 15:55:00,36.3,36.32,36.29,36.3,103000.0,25.0113,25.0251,25.0044,25.0113,103000.0
2013-03-28 09:30:00,36.43,36.43,36.39,36.42,130800.0,25.1009,25.1009,25.0733,25.094,130800.0
2013-03-28 09:35:00,36.43,36.44,36.39,36.39,16800.0,25.1009,25.1077,25.0733,25.0733,16800.0
2013-03-28 09:40:00,36.38,36.38,36.35,36.35,30900.0,25.0664,25.0664,25.0457,25.0457,30900.0
2013-03-28 09:45:00,36.35,36.39,36.35,36.39,30800.0,25.0457,25.0733,25.0457,25.0733,30800.0
2013-03-28 09:50:00,36.39,36.43,36.38,36.42,21600.0,25.0733,25.1009,25.0664,25.094,21600.0
2013-03-28 09:55:00,36.42,36.45,36.4,36.4,24600.0,25.094,25.1146,25.0802,25.0802,24600.0
2013-03-28 10:00:00,36.4,36.43,36.39,36.42,6700.0,25.0802,25.1009,25.0733,25.094,6700.0
2013-03-28 10:05:00,36.42,36.43,36.4,36.42,13500.0,25.094,25.1009,25.0802,25.094,13500.0
2013-03-28 10:10:00,36.42,36.42,36.41,36.42,16200.0,25.094,25.094,25.0871,25.094,16200.0
2013-03-28 10:15:00,36.41,36.42,36.41,36.42,13900.0,25.0871,25.094,25.0871,25.094,13900.0
2013-03-28 10:20:00,36.43,36.47,36.42,36.45,17400.0,25.1009,25.1284,25.094,25.1146,17400.0
2013-03-28 10:25:00,36.46,36.47,36.46,36.46,28800.0,25.1215,25.1284,25.1215,25.1215,28800.0
2013-03-28 10:30:00,36.46,36.47,36.45,36.46,34100.0,25.1215,25.1284,25.1146,25.1215,34100.0
2013-03-28 10:35:00,36.45,36.46,36.44,36.46,52100.0,25.1146,25.1215,25.1077,25.1215,52100.0
2013-03-28 10:40:00,36.46,36.46,36.43,36.46,7500.0,25.1215,25.1215,25.1009,25.1215,7500.0
2013-03-28 10:45:00,36.46,36.46,36.45,36.46,27800.0,25.1215,25.1215,25.1146,25.1215,27800.0
2013-03-28 10:50:00,36.46,36.48,36.46,36.48,10400.0,25.1215,25.1353,25.1215,25.1353,10400.0
2013-03-28 10:55:00,36.49,36.54,36.49,36.51,43900.0,25.1422,25.1766,25.1422,25.156,43900.0
2013-03-28 11:00:00,36.52,36.52,36.5,36.5,13400.0,25.1629,25.1629,25.1491,25.1491,13400.0
2013-03-28 11:05:00,36.5,36.5,36.43,36.44,44800.0,25.1491,25.1491,25.1009,25.1077,44800.0
2013-03-28 11:10:00,36.44,36.44,36.43,36.44,7300.0,25.1077,25.1077,25.1009,25.1077,7300.0
2013-03-28 11:15:00,36.44,36.45,36.43,36.45,12500.0,25.1077,25.1146,25.1009,25.1146,12500.0
2013-03-28 11:20:00,36.45,36.49,36.44,36.48,35900.0,25.1146,25.1422,25.1077,25.1353,35900.0
2013-03-28 11:25:00,36.48,36.49,36.48,36.49,7100.0,25.1353,25.1422,25.1353,25.1422,7100.0
2013-03-28 11:30:00,36.5,36.51,36.48,36.49,8200.0,25.1491,25.156,25.1353,25.1422,8200.0
2013-03-28 11:35:00,36.5,36.52,36.5,36.51,3700.0,25.1491,25.1629,25.1491,25.156,3700.0
2013-03-28 11:40:00,36.51,36.51,36.49,36.5,14400.0,25.156,25.156,25.1422,25.1491,14400.0
2013-03-28 11:45:00,36.5,36.52,36.5,36.52,21600.0,25.1491,25.1629,25.1491,25.1629,21600.0
2013-03-28 11:50:00,36.51,36.54,36.51,36.54,13900.0,25.156,25.1766,25.156,25.1766,13900.0
2013-03-28 11:55:00,36.54,36.55,36.5,36.51,41600.0,25.1766,25.1835,25.1491,25.156,41600.0
2013-03-28 12:00:00,36.51,36.51,36.45,36.46,37200.0,25.156,25.156,25.1146,25.1215,37200.0
2013-03-28 12:05:00,36.46,36.47,36.45,36.45,19700.0,25.1215,25.1284,25.1146,25.1146,19700.0
2013-03-28 12:10:00,36.46,36.46,36.43,36.43,12800.0,25.1215,25.1215,25.1009,25.1009,12800.0
2013-03-28 12:15:00,36.42,36.42,36.38,36.39,49600.0,25.094,25.094,25.0664,25.0733,49600.0
2013-03-28 12:20:00,36.39,36.39,36.38,36.38,14600.0,25.0733,25.0733,25.0664,25.0664,14600.0
2013-03-28 12:25:00,36.37,36.37,36.34,36.37,234400.0,25.0595,25.0595,25.0388,25.0595,234400.0
2013-03-28 12:30:00,36.36,36.4,36.35,36.39,26000.0,25.0526,25.0802,25.0457,25.0733,26000.0
2013-03-28 12:35:00,36.38,36.39,36.36,36.38,31600.0,25.0664,25.0733,25.0526,25.0664,31600.0
2013-03-28 12:40:00,36.38,36.38,36.37,36.38,5200.0,25.0664,25.0664,25.0595,25.0664,5200.0
2013-03-28 12:45:00,36.37,36.42,36.37,36.41,15800.0,25.0595,25.094,25.0595,25.0871,15800.0
2013-03-28 12:50:00,36.41,36.41,36.4,36.41,800.0,25.0871,25.0871,25.0802,25.0871,800.0
2013-03-28 12:55:00,36.42,36.43,36.41,36.42,9300.0,25.094,25.1009,25.0871,25.094,9300.0
2013-03-28 13:00:00,36.43,36.43,36.4,36.41,22200.0,25.1009,25.1009,25.0802,25.0871,22200.0
2013-03-28 13:05:00,36.41,36.42,36.41,36.41,24500.0,25.0871,25.094,25.0871,25.0871,24500.0
2013-03-28 13:10:00,36.41,36.41,36.4,36.41,1300.0,25.0871,25.0871,25.0802,25.0871,1300.0
2013-03-28 13:15:00,36.41,36.41,36.4,36.41,16600.0,25.0871,25.0871,25.0802,25.0871,16600.0
2013-03-28 13:20:00,36.41,36.41,36.41,36.41,12100.0,25.0871,25.0871,25.0871,25.0871,12100.0
2013-03-28 13:25:00,36.41,36.42,36.4,36.4,25600.0,25.0871,25.094,25.0802,25.0802,25600.0
2013-03-28 13:30:00,36.4,36.41,36.4,36.41,4700.0,25.0802,25.0871,25.0802,25.0871,4700.0
2013-03-28 13:35:00,36.41,36.41,36.4,36.4,34800.0,25.0871,25.0871,25.0802,25.0802,34800.0
2013-03-28 13:40:00,36.4,36.42,36.4,36.41,112600.0,25.0802,25.094,25.0802,25.0871,112600.0
2013-03-28 13:45:00,36.42,36.43,36.41,36.43,16900.0,25.094,25.1009,25.0871,25.1009,16900.0
2013-03-28 13:50:00,36.43,36.43,36.42,36.42,3100.0,25.1009,25.1009,25.094,25.094,3100.0
2013-03-28 13:55:00,36.43,36.44,36.42,36.44,12800.0,25.1009,25.1077,25.094,25.1077,12800.0
2013-03-28 14:00:00,36.45,36.46,36.45,36.45,14300.0,25.1146,25.1215,25.1146,25.1146,14300.0
2013-03-28 14:05:00,36.46,36.46,36.44,36.46,8200.0,25.1215,25.1215,25.1077,25.1215,8200.0
2013-03-28 14:10:00,36.46,36.47,36.45,36.46,11700.0,25.1215,25.1284,25.1146,25.1215,11700.0
2013-03-28 14:15:00,36.46,36.46,36.43,36.43,14000.0,25.1215,25.1215,25.1009,25.1009,14000.0
2013-03-28 14:20:00,36.44,36.46,36.43,36.45,10000.0,25.1077,25.1215,25.1009,25.1146,10000.0
2013-03-28 14:25:00,36.45,36.46,36.45,36.46,17000.0,25.1146,25.1215,25.1146,25.1215,17000.0
2013-03-28 14:30:00,36.45,36.46,36.45,36.46,4400.0,25.1146,25.1215,25.1146,25.1215,4400.0
2013-03-28 14:35:00,36.46,36.48,36.46,36.47,46100.0,25.1215,25.1353,25.1215,25.1284,46100.0
2013-03-28 14:40:00,36.46,36.48,36.46,36.47,27800.0,25.1215,25.1353,25.1215,25.1284,27800.0
2013-03-28 14:45:00,36.47,36.47,36.46,36.47,7900.0,25.1284,25.1284,25.1215,25.1284,7900.0
2013-03-28 14:50:00,36.47,36.48,36.46,36.47,38700.0,25.1284,25.1353,25.1215,25.1284,38700.0
2013-03-28 14:55:00,36.47,36.48,36.46,36.46,76000.0,25.1284,25.1353,25.1215,25.1215,76000.0
2013-03-28 15:00:00,36.46,36.46,36.43,36.43,33700.0,25.1215,25.1215,25.1009,25.1009,33700.0
2013-03-28 15:05:00,36.43,36.44,36.41,36.43,44400.0,25.1009,25.1077,25.0871,25.1009,44400.0
2013-03-28 15:10:00,36.42,36.44,36.42,36.44,70200.0,25.094,25.1077,25.094,25.1077,70200.0
2013-03-28 15:15:00,36.44,36.45,36.43,36.45,10400.0,25.1077,25.1146,25.1009,25.1146,10400.0
2013-03-28 15:20:00,36.45,36.46,36.44,36.46,36900.0,25.1146,25.1215,25.1077,25.1215,36900.0
2013-03-28 15:25:00,36.45,36.48,36.45,36.47,29100.0,25.1146,25.1353,25.1146,25.1284,29100.0
2013-03-28 15:30:00,36.47,36.48,36.46,36.47,87900.0,25.1284,25.1353,25.1215,25.1284,87900.0
2013-03-28 15:35:00,36.47,36.48,36.46,36.46,51000.0,25.1284,25.1353,25.1215,25.1215,51000.0
2013-03-28 15:40:00,36.47,36.48,36.45,36.45,106600.0,25.1284,25.1353,25.1146,25.1146,106600.0
2013-03-28 15:45:00,36.45,36.46,36.44,36.44,163800.0,25.1146,25.1215,25.1077,25.1077,163800.0
2013-03-28 15:50:00,36.43,36.45,36.43,36.44,236500.0,25.1009,25.1146,25.1009,25.1077,236500.0
2013-03-28 15:55:00,36.44,36.48,36.42,36.47,1972400.0,25.1077,25.1353,25.094,25.1284,1972400.0
2013-04-01 09:30:00,36.25,36.25,36.2,36.21,84100.0,24.9768,24.9768,24.9424,24.9493,84100.0
2013-04-01 09:35:00,36.22,36.26,36.22,36.26,24200.0,24.9562,24.9837,24.9562,24.9837,24200.0
2013-04-01 09:40:00,36.25,36.26,36.24,36.25,36700.0,24.9768,24.9837,24.9699,24.9768,36700.0
2013-04-01 09:45:00,36.25,36.26,36.23,36.24,21900.0,24.9768,24.9837,24.9631,24.9699,21900.0
2013-04-01 09:50:00,36.25,36.25,36.23,36.24,53700.0,24.9768,24.9768,24.9631,24.9699,53700.0
2013-04-01 09:55:00,36.23,36.24,36.19,36.19,40800.0,24.9631,24.9699,24.9355,24.9355,40800.0
2013-04-01 10:00:00,36.2,36.21,36.15,36.18,219100.0,24.9424,24.9493,24.9079,24.9286,219100.0
2013-04-01 10:05:00,36.17,36.23,36.17,36.2,44800.0,24.9217,24.9631,24.9217,24.9424,44800.0
2013-04-01 10:10:00,36.21,36.25,36.2,36.22,34800.0,24.9493,24.9768,24.9424,24.9562,34800.0
2013-04-01 10:15:00,36.22,36.23,36.21,36.22,7700.0,24.9562,24.9631,24.9493,24.9562,7700.0
2013-04-01 10:20:00,36.21,36.22,36.2,36.2,32600.0,24.9493,24.9562,24.9424,24.9424,32600.0
2013-04-01 10:25:00,36.2,36.21,36.18,36.19,155900.0,24.9424,24.9493,24.9286,24.9355,155900.0
2013-04-01 10:30:00,36.19,36.2,36.16,36.16,37300.0,24.9355,24.9424,24.9148,24.9148,37300.0
2013-04-01 10:35:00,36.16,36.16,36.12,36.12,76300.0,24.9148,24.9148,24.8873,24.8873,76300.0
2013-04-01 10:40:00,36.13,36.13,36.09,36.09,32600.0,24.8941,24.8941,24.8666,24.8666,32600.0
2013-04-01 10:45:00,36.09,36.1,36.06,36.07,153500.0,24.8666,24.8735,24.8459,24.8528,153500.0
2013-04-01 10:50:00,36.07,36.07,36.03,36.04,179600.0,24.8528,24.8528,24.8252,24.8321,179600.0
2013-04-01 10:55:00,36.04,36.06,36.04,36.06,32000.0,24.8321,24.8459,24.8321,24.8459,32000.0
2013-04-01 11:00:00,36.05,36.05,36.02,36.02,17700.0,24.839,24.839,24.8184,24.8184,17700.0
2013-04-01 11:05:00,36.03,36.06,36.03,36.05,39100.0,24.8252,24.8459,24.8252,24.839,39100.0
2013-04-01 11:10:00,36.06,36.06,36.04,36.05,38500.0,24.8459,24.8459,24.8321,24.839,38500.0
2013-04-01 11:15:00,36.04,36.05,36.01,36.02,96700.0,24.8321,24.839,24.8115,24.8184,96700.0
2013-04-01 11:20:00,36.01,36.02,35.99,35.99,48100.0,24.8115,24.8184,24.7977,24.7977,48100.0
2013-04-01 11:25:00,36.0,36.05,35.99,36.05,55300.0,24.8046,24.839,24.7977,24.839,55300.0
2013-04-01 11:30:00,36.05,36.07,36.05,36.07,43400.0,24.839,24.8528,24.839,24.8528,43400.0
2013-04-01 11:35:00,36.07,36.07,36.03,36.03,8900.0,24.8528,24.8528,24.8252,24.8252,8900.0
2013-04-01 11:40:00,36.03,36.04,36.03,36.03,19700.0,24.8252,24.8321,24.8252,24.8252,19700.0
2013-04-01 11:45:00,36.03,36.04,36.02,36.04,95600.0,24.8252,24.8321,24.8184,24.8321,95600.0
2013-04-01 11:50:00,36.05,36.05,36.03,36.04,28900.0,24.839,24.839,24.8252,24.8321,28900.0
2013-04-01 11:55:00,36.04,36.04,36.03,36.04,10100.0,24.8321,24.8321,24.8252,24.8321,10100.0
2013-04-01 12:00:00,36.03,36.04,36.01,36.01,13100.0,24.8252,24.8321,24.8115,24.8115,13100.0
2013-04-01 12:05:00,36.01,36.02,36.01,36.02,18900.0,24.8115,24.8184,24.8115,24.8184,18900.0
2013-04-01 12:10:00,36.02,36.02,36.01,36.02,5600.0,24.8184,24.8184,24.8115,24.8184,5600.0
2013-04-01 12:15:00,36.02,36.02,36.01,36.02,18000.0,24.8184,24.8184,24.8115,24.8184,18000.0
2013-04-01 12:20:00,36.02,36.02,35.97,35.98,36700.0,24.8184,24.8184,24.7839,24.7908,36700.0
2013-04-01 12:25:00,35.97,35.99,35.97,35.98,22300.0,24.7839,24.7977,24.7839,24.7908,22300.0
2013-04-01 12:30:00,35.98,36.0,35.97,35.97,50800.0,24.7908,24.8046,24.7839,24.7839,50800.0
2013-04-01 12:35:00,35.97,35.98,35.97,35.98,20400.0,24.7839,24.7908,24.7839,24.7908,20400.0
2013-04-01 12:40:00,35.98,35.99,35.98,35.99,12400.0,24.7908,24.7977,24.7908,24.7977,12400.0
2013-04-01 12:45:00,35.98,36.0,35.98,36.0,21900.0,24.7908,24.8046,24.7908,24.8046,21900.0
2013-04-01 12:50:00,36.0,36.02,36.0,36.01,17200.0,24.8046,24.8184,24.8046,24.8115,17200.0
2013-04-01 12:55:00,36.01,36.03,36.01,36.03,19000.0,24.8115,24.8252,24.8115,24.8252,19000.0
2013-04-01 13:00:00,36.03,36.04,36.03,36.04,19700.0,24.8252,24.8321,24.8252,24.8321,19700.0
2013-04-01 13:05:00,36.03,36.05,36.03,36.05,26900.0,24.8252,24.839,24.8252,24.839,26900.0
2013-04-01 13:10:00,36.05,36.05,36.03,36.03,43400.0,24.839,24.839,24.8252,24.8252,43400.0
2013-04-01 13:15:00,36.03,36.04,36.02,36.03,39000.0,24.8252,24.8321,24.8184,24.8252,39000.0
2013-04-01 13:20:00,36.02,36.05,36.02,36.05,67400.0,24.8184,24.839,24.8184,24.839,67400.0
2013-04-01 13:25:00,36.04,36.08,36.04,36.06,60800.0,24.8321,24.8597,24.8321,24.8459,60800.0
2013-04-01 13:30:00,36.06,36.07,36.05,36.06,55700.0,24.8459,24.8528,24.839,24.8459,55700.0
2013-04-01 13:35:00,36.06,36.08,36.06,36.06,51800.0,24.8459,24.8597,24.8459,24.8459,51800.0
2013-04-01 13:40:00,36.06,36.07,36.03,36.03,29000.0,24.8459,24.8528,24.8252,24.8252,29000.0
2013-04-01 13:45:00,36.03,36.04,36.02,36.02,25200.0,24.8252,24.8321,24.8184,24.8184,25200.0
2013-04-01 13:50:00,36.02,36.04,36.02,36.04,36200.0,24.8184,24.8321,24.8184,24.8321,36200.0
2013-04-01 13:55:00,36.03,36.04,36.02,36.02,53900.0,24.8252,24.8321,24.8184,24.8184,53900.0
2013-04-01 14:00:00,36.02,36.04,36.02,36.02,32700.0,24.8184,24.8321,24.8184,24.8184,32700.0
2013-04-01 14:05:00,36.02,36.05,36.02,36.05,46100.0,24.8184,24.839,24.8184,24.839,46100.0
2013-04-01 14:10:00,36.04,36.05,36.03,36.03,35000.0,24.8321,24.839,24.8252,24.8252,35000.0
2013-04-01 14:15:00,36.03,36.05,36.02,36.02,45400.0,24.8252,24.839,24.8184,24.8184,45400.0
2013-04-01 14:20:00,36.02,36.03,36.01,36.01,43300.0,24.8184,24.8252,24.8115,24.8115,43300.0
2013-04-01 14:25:00,36.01,36.04,36.01,36.02,46800.0,24.8115,24.8321,24.8115,24.8184,46800.0
2013-04-01 14:30:00,36.02,36.03,35.98,35.98,69000.0,24.8184,24.8252,24.7908,24.7908,69000.0
2013-04-01 14:35:00,35.98,36.0,35.98,35.98,34800.0,24.7908,24.8046,24.7908,24.7908,34800.0
2013-04-01 14:40:00,35.98,36.0,35.98,35.98,63200.0,24.7908,24.8046,24.7908,24.7908,63200.0
2013-04-01 14:45:00,35.98,36.01,35.98,35.99,44500.0,24.7908,24.8115,24.7908,24.7977,44500.0
2013-04-01 14:50:00,36.0,36.01,35.99,36.0,24900.0,24.8046,24.8115,24.7977,24.8046,24900.0
2013-04-01 14:55:00,36.0,36.01,35.97,35.97,49800.0,24.8046,24.8115,24.7839,24.7839,49800.0
2013-04-01 15:00:00,35.98,36.0,35.97,35.98,57700.0,24.7908,24.8046,24.7839,24.7908,57700.0
2013-04-01 15:05:00,35.99,36.0,35.98,35.98,41200.0,24.7977,24.8046,24.7908,24.7908,41200.0
2013-04-01 15:10:00,35.98,35.99,35.95,35.95,34000.0,24.7908,24.7977,24.7701,24.7701,34000.0
2013-04-01 15:15:00,35.95,35.96,35.93,35.95,53400.0,24.7701,24.777,24.7563,24.7701,53400.0
2013-04-01 15:20:00,35.95,35.95,35.93,35.93,23600.0,24.7701,24.7701,24.7563,24.7563,23600.0
2013-04-01 15:25:00,35.93,35.96,35.93,35.95,78300.0,24.7563,24.777,24.7563,24.7701,78300.0
2013-04-01 15:30:00,35.95,35.97,35.92,35.93,65200.0,24.7701,24.7839,24.7495,24.7563,65200.0
2013-04-01 15:35:00,35.94,35.94,35.92,35.94,52400.0,24.7632,24.7632,24.7495,24.7632,52400.0
2013-04-01 15:40:00,35.94,35.95,35.91,35.95,89100.0,24.7632,24.7701,24.7426,24.7701,89100.0
2013-04-01 15:45:00,35.96,35.99,35.96,35.98,65700.0,24.777,24.7977,24.777,24.7908,65700.0
2013-04-01 15:50:00,35.98,35.98,35.96,35.97,54500.0,24.7908,24.7908,24.777,24.7839,54500.0
2013-04-01 15:55:00,35.97,35.99,35.96,35.99,109300.0,24.7839,24.7977,24.777,24.7977,109300.0
2013-04-02 09:30:00,36.36,36.37,36.32,36.35,152300.0,25.0526,25.0595,25.0251,25.0457,152300.0
2013-04-02 09:35:00,36.35,36.37,36.35,36.35,34100.0,25.0457,25.0595,25.0457,25.0457,34100.0
2013-04-02 09:40:00,36.35,36.38,36.34,36.38,25200.0,25.0457,25.0664,25.0388,25.0664,25200.0
2013-04-02 09:45:00,36.37,36.39,36.35,36.38,21600.0,25.0595,25.0733,25.0457,25.0664,21600.0
2013-04-02 09:50:00,36.38,36.41,36.38,36.39,76800.0,25.0664,25.0871,25.0664,25.0733,76800.0
2013-04-02 09:55:00,36.38,36.41,36.38,36.41,14700.0,25.0664,25.0871,25.0664,25.0871,14700.0
2013-04-02 10:00:00,36.42,36.43,36.39,36.41,55300.0,25.094,25.1009,25.0733,25.0871,55300.0
2013-04-02 10:05:00,36.41,36.44,36.41,36.43,42100.0,25.0871,25.1077,25.0871,25.1009,42100.0
2013-04-02 10:10:00,36.42,36.42,36.38,36.38,29800.0,25.094,25.094,25.0664,25.0664,29800.0
2013-04-02 10:15:00,36.39,36.4,36.38,36.4,22400.0,25.0733,25.0802,25.0664,25.0802,22400.0
2013-04-02 10:20:00,36.4,36.43,36.4,36.43,17100.0,25.0802,25.1009,25.0802,25.1009,17100.0
2013-04-02 10:25:00,36.43,36.45,36.42,36.43,23400.0,25.1009,25.1146,25.094,25.1009,23400.0
2013-04-02 10:30:00,36.43,36.43,36.39,36.4,14300.0,25.1009,25.1009,25.0733,25.0802,14300.0
2013-04-02 10:35:00,36.4,36.42,36.38,36.41,19300.0,25.0802,25.094,25.0664,25.0871,19300.0
2013-04-02 10:40:00,36.41,36.44,36.4,36.44,42700.0,25.0871,25.1077,25.0802,25.1077,42700.0
2013-04-02 10:45:00,36.44,36.5,36.44,36.5,24900.0,25.1077,25.1491,25.1077,25.1491,24900.0
2013-04-02 10:50:00,36.5,36.52,36.5,36.51,20600.0,25.1491,25.1629,25.1491,25.156,20600.0
2013-04-02 10:55:00,36.52,36.52,36.5,36.52,14200.0,25.1629,25.1629,25.1491,25.1629,14200.0
2013-04-02 11:00:00,36.53,36.55,36.51,36.53,34400.0,25.1698,25.1835,25.156,25.1698,34400.0
2013-04-02 11:05:00,36.54,36.54,36.49,36.49,16800.0,25.1766,25.1766,25.1422,25.1422,16800.0
2013-04-02 11:10:00,36.49,36.51,36.49,36.49,17500.0,25.1422,25.156,25.1422,25.1422,17500.0
2013-04-02 11:15:00,36.49,36.51,36.49,36.5,47600.0,25.1422,25.156,25.1422,25.1491,47600.0
2013-04-02 11:20:00,36.5,36.53,36.5,36.53,15600.0,25.1491,25.1698,25.1491,25.1698,15600.0
2013-04-02 11:25:00,36.53,36.54,36.51,36.52,53000.0,25.1698,25.1766,25.156,25.1629,53000.0
2013-04-02 11:30:00,36.51,36.52,36.5,36.51,14400.0,25.156,25.1629,25.1491,25.156,14400.0
2013-04-02 11:35:00,36.51,36.51,36.47,36.48,16100.0,25.156,25.156,25.1284,25.1353,16100.0
2013-04-02 11:40:00,36.48,36.49,36.46,36.47,41200.0,25.1353,25.1422,25.1215,25.1284,41200.0
2013-04-02 11:45:00,36.46,36.47,36.44,36.44,22100.0,25.1215,25.1284,25.1077,25.1077,22100.0
2013-04-02 11:50:00,36.45,36.45,36.43,36.45,15200.0,25.1146,25.1146,25.1009,25.1146,15200.0
2013-04-02 11:55:00,36.45,36.45,36.44,36.45,8100.0,25.1146,25.1146,25.1077,25.1146,8100.0
2013-04-02 12:00:00,36.45,36.46,36.44,36.46,18600.0,25.1146,25.1215,25.1077,25.1215,18600.0
2013-04-02 12:05:00,36.46,36.47,36.45,36.46,15600.0,25.1215,25.1284,25.1146,25.1215,15600.0
2013-04-02 12:10:00,36.46,36.47,36.46,36.47,10700.0,25.1215,25.1284,25.1215,25.1284,10700.0
2013-04-02 12:15:00,36.47,36.48,36.46,36.48,4700.0,25.1284,25.1353,25.1215,25.1353,4700.0
2013-04-02 12:20:00,36.48,36.48,36.47,36.48,22300.0,25.1353,25.1353,25.1284,25.1353,22300.0
2013-04-02 12:25:00,36.47,36.48,36.47,36.47,16100.0,25.1284,25.1353,25.1284,25.1284,16100.0
2013-04-02 12:30:00,36.47,36.47,36.45,36.45,42900.0,25.1284,25.1284,25.1146,25.1146,42900.0
2013-04-02 12:35:00,36.46,36.46,36.45,36.46,11800.0,25.1215,25.1215,25.1146,25.1215,11800.0
2013-04-02 12:40:00,36.45,36.46,36.45,36.46,7300.0,25.1146,25.1215,25.1146,25.1215,7300.0
2013-04-02 12:45:00,36.45,36.46,36.44,36.44,21300.0,25.1146,25.1215,25.1077,25.1077,21300.0
2013-04-02 12:50:00,36.44,36.45,36.44,36.44,15500.0,25.1077,25.1146,25.1077,25.1077,15500.0
2013-04-02 12:55:00,36.45,36.45,36.44,36.44,8100.0,25.1146,25.1146,25.1077,25.1077,8100.0
2013-04-02 13:00:00,36.44,36.45,36.43,36.44,16400.0,25.1077,25.1146,25.1009,25.1077,16400.0
2013-04-02 13:05:00,36.45,36.45,36.44,36.44,16400.0,25.1146,25.1146,25.1077,25.1077,16400.0
2013-04-02 13:10:00,36.45,36.45,36.43,36.43,30000.0,25.1146,25.1146,25.1009,25.1009,30000.0
2013-04-02 13:15:00,36.44,36.44,36.42,36.42,25500.0,25.1077,25.1077,25.094,25.094,25500.0
2013-04-02 13:20:00,36.43,36.43,36.42,36.43,40000.0,25.1009,25.1009,25.094,25.1009,40000.0
2013-04-02 13:25:00,36.42,36.43,36.42,36.42,29700.0,25.094,25.1009,25.094,25.094,29700.0
2013-04-02 13:30:00,36.42,36.44,36.41,36.44,20400.0,25.094,25.1077,25.0871,25.1077,20400.0
2013-04-02 13:35:00,36.44,36.45,36.43,36.44,10100.0,25.1077,25.1146,25.1009,25.1077,10100.0
2013-04-02 13:40:00,36.45,36.45,36.44,36.44,15800.0,25.1146,25.1146,25.1077,25.1077,15800.0
2013-04-02 13:45:00,36.44,36.47,36.44,36.46,54700.0,25.1077,25.1284,25.1077,25.1215,54700.0
2013-04-02 13:50:00,36.45,36.46,36.45,36.45,7500.0,25.1146,25.1215,25.1146,25.1146,7500.0
2013-04-02 13:55:00,36.46,36.46,36.45,36.46,8600.0,25.1215,25.1215,25.1146,25.1215,8600.0
2013-04-02 14:00:00,36.45,36.47,36.45,36.47,26400.0,25.1146,25.1284,25.1146,25.1284,26400.0
2013-04-02 14:05:00,36.47,36.47,36.45,36.45,49500.0,25.1284,25.1284,25.1146,25.1146,49500.0
2013-04-02 14:10:00,36.46,36.46,36.45,36.45,30100.0,25.1215,25.1215,25.1146,25.1146,30100.0
2013-04-02 14:15:00,36.45,36.46,36.44,36.44,8600.0,25.1146,25.1215,25.1077,25.1077,8600.0
2013-04-02 14:20:00,36.44,36.45,36.44,36.44,6300.0,25.1077,25.1146,25.1077,25.1077,6300.0
2013-04-02 14:25:00,36.44,36.45,36.42,36.42,30600.0,25.1077,25.1146,25.094,25.094,30600.0
2013-04-02 14:30:00,36.42,36.43,36.41,36.41,16800.0,25.094,25.1009,25.0871,25.0871,16800.0
2013-04-02 14:35:00,36.41,36.44,36.4,36.43,25100.0,25.0871,25.1077,25.0802,25.1009,25100.0
2013-04-02 14:40:00,36.42,36.43,36.4,36.41,41800.0,25.094,25.1009,25.0802,25.0871,41800.0
2013-04-02 14:45:00,36.42,36.43,36.41,36.42,23200.0,25.094,25.1009,25.0871,25.094,23200.0
2013-04-02 14:50:00,36.42,36.42,36.4,36.41,79500.0,25.094,25.094,25.0802,25.0871,79500.0
2013-04-02 14:55:00,36.41,36.43,36.4,36.43,80700.0,25.0871,25.1009,25.0802,25.1009,80700.0
2013-04-02 15:00:00,36.43,36.43,36.4,36.4,54800.0,25.1009,25.1009,25.0802,25.0802,54800.0
2013-04-02 15:05:00,36.41,36.41,36.39,36.41,579600.0,25.0871,25.0871,25.0733,25.0871,579600.0
2013-04-02 15:10:00,36.4,36.41,36.38,36.4,11200.0,25.0802,25.0871,25.0664,25.0802,11200.0
2013-04-02 15:15:00,36.4,36.4,36.38,36.39,15400.0,25.0802,25.0802,25.0664,25.0733,15400.0
2013-04-02 15:20:00,36.38,36.4,36.38,36.4,15900.0,25.0664,25.0802,25.0664,25.0802,15900.0
2013-04-02 15:25:00,36.4,36.41,36.39,36.4,45200.0,25.0802,25.0871,25.0733,25.0802,45200.0
2013-04-02 15:30:00,36.39,36.41,36.38,36.41,65300.0,25.0733,25.0871,25.0664,25.0871,65300.0
2013-04-02 15:35:00,36.4,36.41,36.39,36.39,41000.0,25.0802,25.0871,25.0733,25.0733,41000.0
2013-04-02 15:40:00,36.39,36.39,36.35,36.35,33800.0,25.0733,25.0733,25.0457,25.0457,33800.0
2013-04-02 15:45:00,36.35,36.38,36.35,36.38,36700.0,25.0457,25.0664,25.0457,25.0664,36700.0
2013-04-02 15:50:00,36.37,36.39,36.37,36.39,43400.0,25.0595,25.0733,25.0595,25.0733,43400.0
2013-04-02 15:55:00,36.39,36.41,36.39,36.4,112400.0,25.0733,25.0871,25.0733,25.0802,112400.0
2013-04-03 09:30:00,36.55,36.6,36.54,36.6,27400.0,25.1835,25.218,25.1766,25.218,27400.0
2013-04-03 09:35:00,36.59,36.61,36.56,36.57,35200.0,25.2111,25.2249,25.1904,25.1973,35200.0
2013-04-03 09:40:00,36.56,36.57,36.54,36.55,22200.0,25.1904,25.1973,25.1766,25.1835,22200.0
2013-04-03 09:45:00,36.55,36.56,36.52,36.53,16600.0,25.1835,25.1904,25.1629,25.1698,16600.0
2013-04-03 09:50:00,36.53,36.53,36.52,36.52,15100.0,25.1698,25.1698,25.1629,25.1629,15100.0
2013-04-03 09:55:00,36.51,36.52,36.5,36.51,8600.0,25.156,25.1629,25.1491,25.156,8600.0
2013-04-03 10:00:00,36.51,36.53,36.45,36.46,83900.0,25.156,25.1698,25.1146,25.1215,83900.0
2013-04-03 10:05:00,36.44,36.48,36.44,36.48,6800.0,25.1077,25.1353,25.1077,25.1353,6800.0
2013-04-03 10:10:00,36.49,36.49,36.44,36.45,51700.0,25.1422,25.1422,25.1077,25.1146,51700.0
2013-04-03 10:15:00,36.44,36.48,36.44,36.47,9800.0,25.1077,25.1353,25.1077,25.1284,9800.0
2013-04-03 10:20:00,36.48,36.5,36.45,36.5,16800.0,25.1353,25.1491,25.1146,25.1491,16800.0
2013-04-03 10:25:00,36.5,36.5,36.46,36.46,12800.0,25.1491,25.1491,25.1215,25.1215,12800.0
2013-04-03 10:30:00,36.47,36.47,36.41,36.44,21300.0,25.1284,25.1284,25.0871,25.1077,21300.0
2013-04-03 10:35:00,36.44,36.44,36.4,36.42,18200.0,25.1077,25.1077,25.0802,25.094,18200.0
2013-04-03 10:40:00,36.41,36.43,36.4,36.41,25300.0,25.0871,25.1009,25.0802,25.0871,25300.0
2013-04-03 10:45:00,36.41,36.45,36.4,36.44,11200.0,25.0871,25.1146,25.0802,25.1077,11200.0
2013-04-03 10:50:00,36.44,36.45,36.43,36.44,5200.0,25.1077,25.1146,25.1009,25.1077,5200.0
2013-04-03 10:55:00,36.44,36.44,36.37,36.38,22100.0,25.1077,25.1077,25.0595,25.0664,22100.0
2013-04-03 11:00:00,36.37,36.38,36.36,36.37,21400.0,25.0595,25.0664,25.0526,25.0595,21400.0
2013-04-03 11:05:00,36.36,36.36,36.33,36.34,23400.0,25.0526,25.0526,25.032,25.0388,23400.0
2013-04-03 11:10:00,36.34,36.36,36.31,36.35,54800.0,25.0388,25.0526,25.0182,25.0457,54800.0
2013-04-03 11:15:00,36.35,36.35,36.31,36.32,21200.0,25.0457,25.0457,25.0182,25.0251,21200.0
2013-04-03 11:20:00,36.32,36.35,36.32,36.35,10000.0,25.0251,25.0457,25.0251,25.0457,10000.0
2013-04-03 11:25:00,36.34,36.36,36.33,36.35,26800.0,25.0388,25.0526,25.032,25.0457,26800.0
2013-04-03 11:30:00,36.34,36.35,36.32,36.32,22400.0,25.0388,25.0457,25.0251,25.0251,22400.0
2013-04-03 11:35:00,36.32,36.34,36.32,36.33,18200.0,25.0251,25.0388,25.0251,25.032,18200.0
2013-04-03 11:40:00,36.34,36.35,36.32,36.35,25400.0,25.0388,25.0457,25.0251,25.0457,25400.0
2013-04-03 11:45:00,36.34,36.38,36.34,36.38,22000.0,25.0388,25.0664,25.0388,25.0664,22000.0
2013-04-03 11:50:00,36.38,36.39,36.37,36.38,8300.0,25.0664,25.0733,25.0595,25.0664,8300.0
2013-04-03 11:55:00,36.38,36.39,36.37,36.37,3900.0,25.0664,25.0733,25.0595,25.0595,3900.0
2013-04-03 12:00:00,36.38,36.39,36.37,36.39,3300.0,25.0664,25.0733,25.0595,25.0733,3300.0
2013-04-03 12:05:00,36.38,36.38,36.36,36.36,6200.0,25.0664,25.0664,25.0526,25.0526,6200.0
2013-04-03 12:10:00,36.37,36.39,36.36,36.39,16000.0,25.0595,25.0733,25.0526,25.0733,16000.0
2013-04-03 12:15:00,36.38,36.38,36.36,36.36,16700.0,25.0664,25.0664,25.0526,25.0526,16700.0
2013-04-03 12:20:00,36.35,36.36,36.35,36.35,10400.0,25.0457,25.0526,25.0457,25.0457,10400.0
2013-04-03 12:25:00,36.35,36.35,36.32,36.32,13400.0,25.0457,25.0457,25.0251,25.0251,13400.0
2013-04-03 12:30:00,36.32,36.35,36.31,36.35,6900.0,25.0251,25.0457,25.0182,25.0457,6900.0
2013-04-03 12:35:00,36.34,36.35,36.33,36.33,6800.0,25.0388,25.0457,25.032,25.032,6800.0
2013-04-03 12:40:00,36.33,36.34,36.29,36.29,12200.0,25.032,25.0388,25.0044,25.0044,12200.0
2013-04-03 12:45:00,36.3,36.3,36.28,36.3,10100.0,25.0113,25.0113,24.9975,25.0113,10100.0
2013-04-03 12:50:00,36.29,36.32,36.29,36.31,30700.0,25.0044,25.0251,25.0044,25.0182,30700.0
2013-04-03 12:55:00,36.31,36.32,36.3,36.32,11600.0,25.0182,25.0251,25.0113,25.0251,11600.0
2013-04-03 13:00:00,36.32,36.33,36.31,36.33,15500.0,25.0251,25.032,25.0182,25.032,15500.0
2013-04-03 13:05:00,36.32,36.34,36.32,36.33,9800.0,25.0251,25.0388,25.0251,25.032,9800.0
2013-04-03 13:10:00,36.33,36.33,36.31,36.31,25500.0,25.032,25.032,25.0182,25.0182,25500.0
2013-04-03 13:15:00,36.31,36.32,36.3,36.31,16200.0,25.0182,25.0251,25.0113,25.0182,16200.0
2013-04-03 13:20:00,36.32,36.32,36.28,36.3,33700.0,25.0251,25.0251,24.9975,25.0113,33700.0
2013-04-03 13:25:00,36.3,36.31,36.29,36.3,43800.0,25.0113,25.0182,25.0044,25.0113,43800.0
2013-04-03 13:30:00,36.3,36.3,36.26,36.27,11900.0,25.0113,25.0113,24.9837,24.9906,11900.0
2013-04-03 13:35:00,36.27,36.28,36.24,36.24,44300.0,24.9906,24.9975,24.9699,24.9699,44300.0
2013-04-03 13:40:00,36.25,36.26,36.24,36.25,32700.0,24.9768,24.9837,24.9699,24.9768,32700.0
2013-04-03 13:45:00,36.25,36.27,36.25,36.27,8900.0,24.9768,24.9906,24.9768,24.9906,8900.0
2013-04-03 13:50:00,36.26,36.27,36.23,36.26,21900.0,24.9837,24.9906,24.9631,24.9837,21900.0
2013-04-03 13:55:00,36.26,36.26,36.22,36.22,28000.0,24.9837,24.9837,24.9562,24.9562,28000.0
2013-04-03 14:00:00,36.21,36.23,36.2,36.23,42900.0,24.9493,24.9631,24.9424,24.9631,42900.0
2013-04-03 14:05:00,36.23,36.25,36.22,36.25,95900.0,24.9631,24.9768,24.9562,24.9768,95900.0
2013-04-03 14:10:00,36.25,36.26,36.24,36.25,28100.0,24.9768,24.9837,24.9699,24.9768,28100.0
2013-04-03 14:15:00,36.26,36.27,36.25,36.26,34100.0,24.9837,24.9906,24.9768,24.9837,34100.0
2013-04-03 14:20:00,36.27,36.27,36.24,36.24,22400.0,24.9906,24.9906,24.9699,24.9699,22400.0
2013-04-03 14:25:00,36.23,36.25,36.22,36.24,16300.0,24.9631,24.9768,24.9562,24.9699,16300.0
2013-04-03 14:30:00,36.24,36.25,36.22,36.25,11200.0,24.9699,24.9768,24.9562,24.9768,11200.0
2013-04-03 14:35:00,36.25,36.26,36.24,36.26,10600.0,24.9768,24.9837,24.9699,24.9837,10600.0
2013-04-03 14:40:00,36.25,36.3,36.25,36.29,19500.0,24.9768,25.0113,24.9768,25.0044,19500.0
2013-04-03 14:45:00,36.29,36.31,36.28,36.31,12000.0,25.0044,25.0182,24.9975,25.0182,12000.0
2013-04-03 14:50:00,36.3,36.34,36.3,36.32,86800.0,25.0113,25.0388,25.0113,25.0251,86800.0
2013-04-03 14:55:00,36.32,36.32,36.28,36.29,81600.0,25.0251,25.0251,24.9975,25.0044,81600.0
2013-04-03 15:00:00,36.3,36.3,36.27,36.27,15000.0,25.0113,25.0113,24.9906,24.9906,15000.0
2013-04-03 15:05:00,36.27,36.28,36.26,36.26,9600.0,24.9906,24.9975,24.9837,24.9837,9600.0
2013-04-03 15:10:00,36.26,36.29,36.26,36.29,28700.0,24.9837,25.0044,24.9837,25.0044,28700.0
2013-04-03 15:15:00,36.28,36.29,36.26,36.27,21200.0,24.9975,25.0044,24.9837,24.9906,21200.0
2013-04-03 15:20:00,36.26,36.26,36.24,36.25,14500.0,24.9837,24.9837,24.9699,24.9768,14500.0
2013-04-03 15:25:00,36.25,36.26,36.24,36.25,14300.0,24.9768,24.9837,24.9699,24.9768,14300.0
2013-04-03 15:30:00,36.26,36.26,36.21,36.22,45700.0,24.9837,24.9837,24.9493,24.9562,45700.0
2013-04-03 15:35:00,36.22,36.23,36.19,36.2,26400.0,24.9562,24.9631,24.9355,24.9424,26400.0
2013-04-03 15:40:00,36.19,36.25,36.18,36.25,42100.0,24.9355,24.9768,24.9286,24.9768,42100.0
2013-04-03 15:45:00,36.25,36.28,36.25,36.27,29900.0,24.9768,24.9975,24.9768,24.9906,29900.0
2013-04-03 15:50:00,36.27,36.27,36.24,36.25,25500.0,24.9906,24.9906,24.9699,24.9768,25500.0
2013-04-03 15:55:00,36.24,36.26,36.2,36.21,112500.0,24.9699,24.9837,24.9424,24.9493,112500.0
2013-04-04 09:30:00,36.33,36.35,36.29,36.33,85400.0,25.032,25.0457,25.0044,25.032,85400.0
2013-04-04 09:35:00,36.33,36.37,36.32,36.35,24500.0,25.032,25.0595,25.0251,25.0457,24500.0
2013-04-04 09:40:00,36.35,36.43,36.35,36.42,24200.0,25.0457,25.1009,25.0457,25.094,24200.0
2013-04-04 09:45:00,36.42,36.48,36.42,36.46,56900.0,25.094,25.1353,25.094,25.1215,56900.0
2013-04-04 09:50:00,36.48,36.49,36.46,36.47,19200.0,25.1353,25.1422,25.1215,25.1284,19200.0
2013-04-04 09:55:00,36.47,36.47,36.43,36.44,17400.0,25.1284,25.1284,25.1009,25.1077,17400.0
2013-04-04 10:00:00,36.44,36.53,36.44,36.52,43500.0,25.1077,25.1698,25.1077,25.1629,43500.0
2013-04-04 10:05:00,36.52,36.52,36.47,36.48,136300.0,25.1629,25.1629,25.1284,25.1353,136300.0
2013-04-04 10:10:00,36.48,36.48,36.45,36.45,13600.0,25.1353,25.1353,25.1146,25.1146,13600.0
2013-04-04 10:15:00,36.44,36.45,36.39,36.39,6600.0,25.1077,25.1146,25.0733,25.0733,6600.0
2013-04-04 10:20:00,36.4,36.4,36.38,36.38,11200.0,25.0802,25.0802,25.0664,25.0664,11200.0
2013-04-04 10:25:00,36.37,36.37,36.26,36.26,41200.0,25.0595,25.0595,24.9837,24.9837,41200.0
2013-04-04 10:30:00,36.26,36.34,36.26,36.31,49300.0,24.9837,25.0388,24.9837,25.0182,49300.0
2013-04-04 10:35:00,36.31,36.31,36.26,36.26,56800.0,25.0182,25.0182,24.9837,24.9837,56800.0
2013-04-04 10:40:00,36.26,36.33,36.26,36.31,40200.0,24.9837,25.032,24.9837,25.0182,40200.0
2013-04-04 10:45:00,36.31,36.32,36.29,36.3,25200.0,25.0182,25.0251,25.0044,25.0113,25200.0
2013-04-04 10:50:00,36.31,36.34,36.31,36.34,12900.0,25.0182,25.0388,25.0182,25.0388,12900.0
2013-04-04 10:55:00,36.34,36.36,36.31,36.31,13100.0,25.0388,25.0526,25.0182,25.0182,13100.0
2013-04-04 11:00:00,36.3,36.31,36.28,36.3,46600.0,25.0113,25.0182,24.9975,25.0113,46600.0
2013-04-04 11:05:00,36.29,36.31,36.27,36.29,70500.0,25.0044,25.0182,24.9906,25.0044,70500.0
2013-04-04 11:10:00,36.29,36.32,36.29,36.31,44300.0,25.0044,25.0251,25.0044,25.0182,44300.0
2013-04-04 11:15:00,36.3,36.32,36.3,36.3,20900.0,25.0113,25.0251,25.0113,25.0113,20900.0
2013-04-04 11:20:00,36.3,36.34,36.3,36.34,3500.0,25.0113,25.0388,25.0113,25.0388,3500.0
2013-04-04 11:25:00,36.34,36.36,36.32,36.35,13100.0,25.0388,25.0526,25.0251,25.0457,13100.0
2013-04-04 11:30:00,36.34,36.34,36.3,36.3,47700.0,25.0388,25.0388,25.0113,25.0113,47700.0
2013-04-04 11:35:00,36.3,36.3,36.27,36.28,22700.0,25.0113,25.0113,24.9906,24.9975,22700.0
2013-04-04 11:40:00,36.28,36.3,36.27,36.29,14900.0,24.9975,25.0113,24.9906,25.0044,14900.0
2013-04-04 11:45:00,36.28,36.3,36.28,36.3,10700.0,24.9975,25.0113,24.9975,25.0113,10700.0
2013-04-04 11:50:00,36.3,36.31,36.29,36.29,7900.0,25.0113,25.0182,25.0044,25.0044,7900.0
2013-04-04 11:55:00,36.3,36.3,36.28,36.29,29200.0,25.0113,25.0113,24.9975,25.0044,29200.0
2013-04-04 12:00:00,36.29,36.29,36.27,36.27,21100.0,25.0044,25.0044,24.9906,24.9906,21100.0
2013-04-04 12:05:00,36.26,36.28,36.26,36.26,11100.0,24.9837,24.9975,24.9837,24.9837,11100.0
2013-04-04 12:10:00,36.26,36.27,36.25,36.27,5500.0,24.9837,24.9906,24.9768,24.9906,5500.0
2013-04-04 12:15:00,36.27,36.27,36.26,36.27,4800.0,24.9906,24.9906,24.9837,24.9906,4800.0
2013-04-04 12:20:00,36.27,36.28,36.26,36.26,7600.0,24.9906,24.9975,24.9837,24.9837,7600.0
2013-04-04 12:25:00,36.27,36.27,36.26,36.27,1200.0,24.9906,24.9906,24.9837,24.9906,1200.0
2013-04-04 12:30:00,36.28,36.3,36.27,36.3,11500.0,24.9975,25.0113,24.9906,25.0113,11500.0
2013-04-04 12:35:00,36.3,36.32,36.3,36.3,14300.0,25.0113,25.0251,25.0113,25.0113,14300.0
2013-04-04 12:40:00,36.3,36.31,36.3,36.3,5400.0,25.0113,25.0182,25.0113,25.0113,5400.0
2013-04-04 12:45:00,36.31,36.34,36.3,36.34,49900.0,25.0182,25.0388,25.0113,25.0388,49900.0
2013-04-04 12:50:00,36.34,36.34,36.31,36.31,13500.0,25.0388,25.0388,25.0182,25.0182,13500.0
2013-04-04 12:55:00,36.32,36.33,36.3,36.32,89900.0,25.0251,25.032,25.0113,25.0251,89900.0
2013-04-04 13:00:00,36.33,36.33,36.31,36.33,14400.0,25.032,25.032,25.0182,25.032,14400.0
2013-04-04 13:05:00,36.33,36.34,36.32,36.33,8800.0,25.032,25.0388,25.0251,25.032,8800.0
2013-04-04 13:10:00,36.33,36.33,36.31,36.31,23500.0,25.032,25.032,25.0182,25.0182,23500.0
2013-04-04 13:15:00,36.31,36.33,36.3,36.33,19100.0,25.0182,25.032,25.0113,25.032,19100.0
2013-04-04 13:20:00,36.33,36.36,36.33,36.36,12300.0,25.032,25.0526,25.032,25.0526,12300.0
2013-04-04 13:25:00,36.36,36.41,36.36,36.4,14100.0,25.0526,25.0871,25.0526,25.0802,14100.0
2013-04-04 13:30:00,36.39,36.41,36.39,36.41,11400.0,25.0733,25.0871,25.0733,25.0871,11400.0
2013-04-04 13:35:00,36.4,36.44,36.4,36.43,11400.0,25.0802,25.1077,25.0802,25.1009,11400.0
2013-04-04 13:40:00,36.43,36.48,36.43,36.47,23700.0,25.1009,25.1353,25.1009,25.1284,23700.0
2013-04-04 13:45:00,36.48,36.5,36.47,36.49,15200.0,25.1353,25.1491,25.1284,25.1422,15200.0
2013-04-04 13:50:00,36.49,36.49,36.47,36.49,19400.0,25.1422,25.1422,25.1284,25.1422,19400.0
2013-04-04 13:55:00,36.49,36.49,36.48,36.48,26200.0,25.1422,25.1422,25.1353,25.1353,26200.0
2013-04-04 14:00:00,36.48,36.48,36.46,36.47,11400.0,25.1353,25.1353,25.1215,25.1284,11400.0
2013-04-04 14:05:00,36.47,36.49,36.47,36.48,13600.0,25.1284,25.1422,25.1284,25.1353,13600.0
2013-04-04 14:10:00,36.48,36.49,36.47,36.49,24700.0,25.1353,25.1422,25.1284,25.1422,24700.0
2013-04-04 14:15:00,36.49,36.52,36.48,36.51,18400.0,25.1422,25.1629,25.1353,25.156,18400.0
2013-04-04 14:20:00,36.52,36.55,36.51,36.55,39200.0,25.1629,25.1835,25.156,25.1835,39200.0
2013-04-04 14:25:00,36.55,36.56,36.53,36.55,19500.0,25.1835,25.1904,25.1698,25.1835,19500.0
2013-04-04 14:30:00,36.56,36.56,36.54,36.55,11500.0,25.1904,25.1904,25.1766,25.1835,11500.0
2013-04-04 14:35:00,36.56,36.56,36.54,36.54,25600.0,25.1904,25.1904,25.1766,25.1766,25600.0
2013-04-04 14:40:00,36.54,36.55,36.52,36.53,21300.0,25.1766,25.1835,25.1629,25.1698,21300.0
2013-04-04 14:45:00,36.53,36.54,36.51,36.52,13800.0,25.1698,25.1766,25.156,25.1629,13800.0
2013-04-04 14:50:00,36.52,36.52,36.51,36.51,22500.0,25.1629,25.1629,25.156,25.156,22500.0
2013-04-04 14:55:00,36.5,36.5,36.48,36.48,8900.0,25.1491,25.1491,25.1353,25.1353,8900.0
2013-04-04 15:00:00,36.48,36.5,36.48,36.5,13700.0,25.1353,25.1491,25.1353,25.1491,13700.0
2013-04-04 15:05:00,36.51,36.51,36.49,36.5,17800.0,25.156,25.156,25.1422,25.1491,17800.0
2013-04-04 15:10:00,36.5,36.52,36.49,36.51,50900.0,25.1491,25.1629,25.1422,25.156,50900.0
2013-04-04 15:15:00,36.5,36.51,36.48,36.48,23800.0,25.1491,25.156,25.1353,25.1353,23800.0
2013-04-04 15:20:00,36.49,36.5,36.48,36.49,47200.0,25.1422,25.1491,25.1353,25.1422,47200.0
2013-04-04 15:25:00,36.49,36.51,36.48,36.49,29800.0,25.1422,25.156,25.1353,25.1422,29800.0
2013-04-04 15:30:00,36.49,36.51,36.49,36.5,54200.0,25.1422,25.156,25.1422,25.1491,54200.0
2013-04-04 15:35:00,36.5,36.52,36.49,36.49,16800.0,25.1491,25.1629,25.1422,25.1422,16800.0
2013-04-04 15:40:00,36.5,36.51,36.5,36.5,55500.0,25.1491,25.156,25.1491,25.1491,55500.0
2013-04-04 15:45:00,36.51,36.52,36.5,36.5,29400.0,25.156,25.1629,25.1491,25.1491,29400.0
2013-04-04 15:50:00,36.51,36.52,36.5,36.51,119800.0,25.156,25.1629,25.1491,25.156,119800.0
2013-04-04 15:55:00,36.51,36.53,36.5,36.53,44500.0,25.156,25.1698,25.1491,25.1698,44500.0
2013-04-05 09:30:00,36.04,36.04,36.0,36.04,53500.0,24.8321,24.8321,24.8046,24.8321,53500.0
2013-04-05 09:35:00,36.04,36.07,36.03,36.07,38100.0,24.8321,24.8528,24.8252,24.8528,38100.0
2013-04-05 09:40:00,36.06,36.07,36.04,36.06,22500.0,24.8459,24.8528,24.8321,24.8459,22500.0
2013-04-05 09:45:00,36.06,36.08,36.04,36.07,36100.0,24.8459,24.8597,24.8321,24.8528,36100.0
2013-04-05 09:50:00,36.08,36.08,36.0,36.0,41100.0,24.8597,24.8597,24.8046,24.8046,41100.0
2013-04-05 09:55:00,36.0,36.04,36.0,36.01,26200.0,24.8046,24.8321,24.8046,24.8115,26200.0
2013-04-05 10:00:00,36.01,36.05,35.98,36.05,29800.0,24.8115,24.839,24.7908,24.839,29800.0
2013-04-05 10:05:00,36.05,36.07,36.01,36.06,61300.0,24.839,24.8528,24.8115,24.8459,61300.0
2013-04-05 10:10:00,36.06,36.07,36.03,36.04,50400.0,24.8459,24.8528,24.8252,24.8321,50400.0
2013-04-05 10:15:00,36.05,36.05,36.02,36.03,17800.0,24.839,24.839,24.8184,24.8252,17800.0
2013-04-05 10:20:00,36.03,36.08,36.03,36.07,51400.0,24.8252,24.8597,24.8252,24.8528,51400.0
2013-04-05 10:25:00,36.07,36.12,36.07,36.11,42900.0,24.8528,24.8873,24.8528,24.8804,42900.0
2013-04-05 10:30:00,36.11,36.15,36.1,36.11,41600.0,24.8804,24.9079,24.8735,24.8804,41600.0
2013-04-05 10:35:00,36.11,36.13,36.11,36.13,21300.0,24.8804,24.8941,24.8804,24.8941,21300.0
2013-04-05 10:40:00,36.14,36.15,36.1,36.13,35100.0,24.901,24.9079,24.8735,24.8941,35100.0
2013-04-05 10:45:00,36.13,36.19,36.13,36.19,23600.0,24.8941,24.9355,24.8941,24.9355,23600.0
2013-04-05 10:50:00,36.19,36.25,36.18,36.25,29100.0,24.9355,24.9768,24.9286,24.9768,29100.0
2013-04-05 10:55:00,36.25,36.27,36.23,36.23,30600.0,24.9768,24.9906,24.9631,24.9631,30600.0
2013-04-05 11:00:00,36.23,36.27,36.23,36.26,23400.0,24.9631,24.9906,24.9631,24.9837,23400.0
2013-04-05 11:05:00,36.27,36.27,36.22,36.23,37200.0,24.9906,24.9906,24.9562,24.9631,37200.0
2013-04-05 11:10:00,36.23,36.28,36.22,36.28,35900.0,24.9631,24.9975,24.9562,24.9975,35900.0
2013-04-05 11:15:00,36.28,36.29,36.26,36.27,21500.0,24.9975,25.0044,24.9837,24.9906,21500.0
2013-04-05 11:20:00,36.27,36.27,36.23,36.26,18700.0,24.9906,24.9906,24.9631,24.9837,18700.0
2013-04-05 11:25:00,36.26,36.27,36.25,36.26,25100.0,24.9837,24.9906,24.9768,24.9837,25100.0
2013-04-05 11:30:00,36.26,36.28,36.25,36.25,45600.0,24.9837,24.9975,24.9768,24.9768,45600.0
2013-04-05 11:35:00,36.25,36.26,36.24,36.25,29600.0,24.9768,24.9837,24.9699,24.9768,29600.0
2013-04-05 11:40:00,36.25,36.26,36.23,36.25,15700.0,24.9768,24.9837,24.9631,24.9768,15700.0
2013-04-05 11:45:00,36.26,36.28,36.25,36.26,20000.0,24.9837,24.9975,24.9768,24.9837,20000.0
2013-04-05 11:50:00,36.27,36.27,36.22,36.24,26000.0,24.9906,24.9906,24.9562,24.9699,26000.0
2013-04-05 11:55:00,36.24,36.25,36.23,36.23,19400.0,24.9699,24.9768,24.9631,24.9631,19400.0
2013-04-05 12:00:00,36.23,36.24,36.23,36.24,23600.0,24.9631,24.9699,24.9631,24.9699,23600.0
2013-04-05 12:05:00,36.24,36.26,36.23,36.26,9100.0,24.9699,24.9837,24.9631,24.9837,9100.0
2013-04-05 12:10:00,36.26,36.27,36.25,36.26,19000.0,24.9837,24.9906,24.9768,24.9837,19000.0
2013-04-05 12:15:00,36.26,36.27,36.25,36.26,13800.0,24.9837,24.9906,24.9768,24.9837,13800.0
2013-04-05 12:20:00,36.27,36.28,36.26,36.26,30200.0,24.9906,24.9975,24.9837,24.9837,30200.0
2013-04-05 12:25:00,36.27,36.27,36.26,36.26,9900.0,24.9906,24.9906,24.9837,24.9837,9900.0
2013-04-05 12:30:00,36.27,36.27,36.26,36.27,15200.0,24.9906,24.9906,24.9837,24.9906,15200.0
2013-04-05 12:35:00,36.26,36.28,36.26,36.28,16600.0,24.9837,24.9975,24.9837,24.9975,16600.0
2013-04-05 12:40:00,36.28,36.29,36.26,36.26,57200.0,24.9975,25.0044,24.9837,24.9837,57200.0
2013-04-05 12:45:00,36.26,36.28,36.25,36.27,33400.0,24.9837,24.9975,24.9768,24.9906,33400.0
2013-04-05 12:50:00,36.27,36.27,36.26,36.27,3600.0,24.9906,24.9906,24.9837,24.9906,3600.0
2013-04-05 12:55:00,36.27,36.27,36.24,36.24,17500.0,24.9906,24.9906,24.9699,24.9699,17500.0
2013-04-05 13:00:00,36.25,36.25,36.24,36.25,24700.0,24.9768,24.9768,24.9699,24.9768,24700.0
2013-04-05 13:05:00,36.25,36.27,36.25,36.27,30800.0,24.9768,24.9906,24.9768,24.9906,30800.0
2013-04-05 13:10:00,36.27,36.28,36.26,36.27,56300.0,24.9906,24.9975,24.9837,24.9906,56300.0
2013-04-05 13:15:00,36.27,36.3,36.27,36.29,12700.0,24.9906,25.0113,24.9906,25.0044,12700.0
2013-04-05 13:20:00,36.28,36.3,36.28,36.29,49000.0,24.9975,25.0113,24.9975,25.0044,49000.0
2013-04-05 13:25:00,36.28,36.3,36.28,36.29,23300.0,24.9975,25.0113,24.9975,25.0044,23300.0
2013-04-05 13:30:00,36.29,36.3,36.29,36.3,13400.0,25.0044,25.0113,25.0044,25.0113,13400.0
2013-04-05 13:35:00,36.29,36.29,36.27,36.29,14000.0,25.0044,25.0044,24.9906,25.0044,14000.0
2013-04-05 13:40:00,36.29,36.3,36.28,36.3,28400.0,25.0044,25.0113,24.9975,25.0113,28400.0
2013-04-05 13:45:00,36.29,36.3,36.28,36.28,9500.0,25.0044,25.0113,24.9975,24.9975,9500.0
2013-04-05 13:50:00,36.29,36.29,36.28,36.29,14700.0,25.0044,25.0044,24.9975,25.0044,14700.0
2013-04-05 13:55:00,36.28,36.28,36.27,36.27,8500.0,24.9975,24.9975,24.9906,24.9906,8500.0
2013-04-05 14:00:00,36.26,36.27,36.26,36.26,5300.0,24.9837,24.9906,24.9837,24.9837,5300.0
2013-04-05 14:05:00,36.26,36.27,36.26,36.27,11100.0,24.9837,24.9906,24.9837,24.9906,11100.0
2013-04-05 14:10:00,36.27,36.27,36.24,36.25,8600.0,24.9906,24.9906,24.9699,24.9768,8600.0
2013-04-05 14:15:00,36.25,36.25,36.24,36.25,4500.0,24.9768,24.9768,24.9699,24.9768,4500.0
2013-04-05 14:20:00,36.26,36.28,36.26,36.28,8600.0,24.9837,24.9975,24.9837,24.9975,8600.0
2013-04-05 14:25:00,36.27,36.28,36.26,36.28,14800.0,24.9906,24.9975,24.9837,24.9975,14800.0
2013-04-05 14:30:00,36.28,36.29,36.27,36.29,6000.0,24.9975,25.0044,24.9906,25.0044,6000.0
2013-04-05 14:35:00,36.29,36.3,36.28,36.29,17000.0,25.0044,25.0113,24.9975,25.0044,17000.0
2013-04-05 14:40:00,36.29,36.29,36.28,36.28,6300.0,25.0044,25.0044,24.9975,24.9975,6300.0
2013-04-05 14:45:00,36.29,36.3,36.28,36.3,20100.0,25.0044,25.0113,24.9975,25.0113,20100.0
2013-04-05 14:50:00,36.3,36.31,36.28,36.3,9900.0,25.0113,25.0182,24.9975,25.0113,9900.0
2013-04-05 14:55:00,36.3,36.31,36.29,36.29,19600.0,25.0113,25.0182,25.0044,25.0044,19600.0
2013-04-05 15:00:00,36.29,36.29,36.26,36.27,20600.0,25.0044,25.0044,24.9837,24.9906,20600.0
2013-04-05 15:05:00,36.27,36.28,36.26,36.28,21600.0,24.9906,24.9975,24.9837,24.9975,21600.0
2013-04-05 15:10:00,36.27,36.29,36.27,36.28,101000.0,24.9906,25.0044,24.9906,24.9975,101000.0
2013-04-05 15:15:00,36.28,36.29,36.27,36.28,27200.0,24.9975,25.0044,24.9906,24.9975,27200.0
2013-04-05 15:20:00,36.28,36.28,36.26,36.27,26500.0,24.9975,24.9975,24.9837,24.9906,26500.0
2013-04-05 15:25:00,36.28,36.28,36.25,36.26,34400.0,24.9975,24.9975,24.9768,24.9837,34400.0
2013-04-05 15:30:00,36.26,36.26,36.25,36.26,21700.0,24.9837,24.9837,24.9768,24.9837,21700.0
2013-04-05 15:35:00,36.26,36.32,36.26,36.31,32000.0,24.9837,25.0251,24.9837,25.0182,32000.0
2013-04-05 15:40:00,36.31,36.34,36.3,36.32,64600.0,25.0182,25.0388,25.0113,25.0251,64600.0
2013-04-05 15:45:00,36.32,36.35,36.32,36.35,71700.0,25.0251,25.0457,25.0251,25.0457,71700.0
2013-04-05 15:50:00,36.35,36.36,36.34,36.35,68000.0,25.0457,25.0526,25.0388,25.0457,68000.0
2013-04-05 15:55:00,36.35,36.37,36.33,36.36,89700.0,25.0457,25.0595,25.032,25.0526,89700.0
2013-04-08 09:30:00,36.37,36.39,36.32,36.34,59400.0,25.0595,25.0733,25.0251,25.0388,59400.0
2013-04-08 09:35:00,36.33,36.36,36.33,36.36,6000.0,25.032,25.0526,25.032,25.0526,6000.0
2013-04-08 09:40:00,36.35,36.39,36.33,36.34,21800.0,25.0457,25.0733,25.032,25.0388,21800.0
2013-04-08 09:45:00,36.33,36.35,36.32,36.33,15900.0,25.032,25.0457,25.0251,25.032,15900.0
2013-04-08 09:50:00,36.32,36.33,36.3,36.32,16600.0,25.0251,25.032,25.0113,25.0251,16600.0
2013-04-08 09:55:00,36.34,36.37,36.34,36.36,15300.0,25.0388,25.0595,25.0388,25.0526,15300.0
2013-04-08 10:00:00,36.37,36.37,36.33,36.35,28900.0,25.0595,25.0595,25.032,25.0457,28900.0
2013-04-08 10:05:00,36.36,36.39,36.35,36.39,28500.0,25.0526,25.0733,25.0457,25.0733,28500.0
2013-04-08 10:10:00,36.39,36.4,36.35,36.36,29800.0,25.0733,25.0802,25.0457,25.0526,29800.0
2013-04-08 10:15:00,36.37,36.38,36.31,36.31,17300.0,25.0595,25.0664,25.0182,25.0182,17300.0
2013-04-08 10:20:00,36.32,36.35,36.32,36.33,29200.0,25.0251,25.0457,25.0251,25.032,29200.0
2013-04-08 10:25:00,36.34,36.35,36.32,36.35,39000.0,25.0388,25.0457,25.0251,25.0457,39000.0
2013-04-08 10:30:00,36.35,36.36,36.34,36.35,28600.0,25.0457,25.0526,25.0388,25.0457,28600.0
2013-04-08 10:35:00,36.36,36.37,36.34,36.35,23000.0,25.0526,25.0595,25.0388,25.0457,23000.0
2013-04-08 10:40:00,36.35,36.35,36.33,36.34,13700.0,25.0457,25.0457,25.032,25.0388,13700.0
2013-04-08 10:45:00,36.35,36.38,36.34,36.37,20400.0,25.0457,25.0664,25.0388,25.0595,20400.0
2013-04-08 10:50:00,36.36,36.39,36.35,36.37,14400.0,25.0526,25.0733,25.0457,25.0595,14400.0
2013-04-08 10:55:00,36.36,36.38,36.35,36.38,14600.0,25.0526,25.0664,25.0457,25.0664,14600.0
2013-04-08 11:00:00,36.37,36.37,36.35,36.35,4800.0,25.0595,25.0595,25.0457,25.0457,4800.0
2013-04-08 11:05:00,36.35,36.36,36.33,36.34,69300.0,25.0457,25.0526,25.032,25.0388,69300.0
2013-04-08 11:10:00,36.35,36.36,36.34,36.34,45900.0,25.0457,25.0526,25.0388,25.0388,45900.0
2013-04-08 11:15:00,36.35,36.36,36.31,36.33,35800.0,25.0457,25.0526,25.0182,25.032,35800.0
2013-04-08 11:20:00,36.33,36.35,36.32,36.33,32500.0,25.032,25.0457,25.0251,25.032,32500.0
2013-04-08 11:25:00,36.34,36.34,36.29,36.3,35100.0,25.0388,25.0388,25.0044,25.0113,35100.0
2013-04-08 11:30:00,36.32,36.34,36.3,36.33,160700.0,25.0251,25.0388,25.0113,25.032,160700.0
2013-04-08 11:35:00,36.32,36.33,36.31,36.32,10900.0,25.0251,25.032,25.0182,25.0251,10900.0
2013-04-08 11:40:00,36.33,36.33,36.3,36.31,13600.0,25.032,25.032,25.0113,25.0182,13600.0
2013-04-08 11:45:00,36.3,36.34,36.3,36.31,18600.0,25.0113,25.0388,25.0113,25.0182,18600.0
2013-04-08 11:50:00,36.32,36.33,36.3,36.3,12400.0,25.0251,25.032,25.0113,25.0113,12400.0
2013-04-08 11:55:00,36.31,36.34,36.31,36.34,3300.0,25.0182,25.0388,25.0182,25.0388,3300.0
2013-04-08 12:00:00,36.33,36.35,36.33,36.35,10900.0,25.032,25.0457,25.032,25.0457,10900.0
2013-04-08 12:05:00,36.35,36.35,36.34,36.34,7100.0,25.0457,25.0457,25.0388,25.0388,7100.0
2013-04-08 12:10:00,36.34,36.36,36.34,36.36,8600.0,25.0388,25.0526,25.0388,25.0526,8600.0
2013-04-08 12:15:00,36.36,36.36,36.35,36.35,5400.0,25.0526,25.0526,25.0457,25.0457,5400.0
2013-04-08 12:20:00,36.36,36.36,36.34,36.35,35400.0,25.0526,25.0526,25.0388,25.0457,35400.0
2013-04-08 12:25:00,36.35,36.37,36.35,36.36,51900.0,25.0457,25.0595,25.0457,25.0526,51900.0
2013-04-08 12:30:00,36.35,36.37,36.35,36.36,21800.0,25.0457,25.0595,25.0457,25.0526,21800.0
2013-04-08 12:35:00,36.36,36.38,36.35,36.38,6500.0,25.0526,25.0664,25.0457,25.0664,6500.0
2013-04-08 12:40:00,36.38,36.39,36.37,36.39,20000.0,25.0664,25.0733,25.0595,25.0733,20000.0
2013-04-08 12:45:00,36.39,36.4,36.37,36.38,44000.0,25.0733,25.0802,25.0595,25.0664,44000.0
2013-04-08 12:50:00,36.38,36.39,36.37,36.38,38200.0,25.0664,25.0733,25.0595,25.0664,38200.0
2013-04-08 12:55:00,36.38,36.38,36.37,36.37,39400.0,25.0664,25.0664,25.0595,25.0595,39400.0
2013-04-08 13:00:00,36.37,36.38,36.36,36.37,39000.0,25.0595,25.0664,25.0526,25.0595,39000.0
2013-04-08 13:05:00,36.37,36.38,36.36,36.37,20200.0,25.0595,25.0664,25.0526,25.0595,20200.0
2013-04-08 13:10:00,36.37,36.38,36.36,36.38,26600.0,25.0595,25.0664,25.0526,25.0664,26600.0
2013-04-08 13:15:00,36.38,36.38,36.37,36.38,15300.0,25.0664,25.0664,25.0595,25.0664,15300.0
2013-04-08 13:20:00,36.38,36.38,36.38,36.38,2000.0,25.0664,25.0664,25.0664,25.0664,2000.0
2013-04-08 13:25:00,36.38,36.39,36.37,36.38,10400.0,25.0664,25.0733,25.0595,25.0664,10400.0
2013-04-08 13:30:00,36.39,36.39,36.38,36.39,5600.0,25.0733,25.0733,25.0664,25.0733,5600.0
2013-04-08 13:35:00,36.39,36.39,36.38,36.39,2200.0,25.0733,25.0733,25.0664,25.0733,2200.0
2013-04-08 13:40:00,36.39,36.4,36.38,36.39,5400.0,25.0733,25.0802,25.0664,25.0733,5400.0
2013-04-08 13:45:00,36.4,36.43,36.4,36.43,11300.0,25.0802,25.1009,25.0802,25.1009,11300.0
2013-04-08 13:50:00,36.42,36.43,36.41,36.41,8900.0,25.094,25.1009,25.0871,25.0871,8900.0
2013-04-08 13:55:00,36.41,36.44,36.41,36.43,7800.0,25.0871,25.1077,25.0871,25.1009,7800.0
2013-04-08 14:00:00,36.43,36.44,36.42,36.44,5100.0,25.1009,25.1077,25.094,25.1077,5100.0
2013-04-08 14:05:00,36.43,36.43,36.42,36.43,2000.0,25.1009,25.1009,25.094,25.1009,2000.0
2013-04-08 14:10:00,36.43,36.45,36.42,36.45,4400.0,25.1009,25.1146,25.094,25.1146,4400.0
2013-04-08 14:15:00,36.44,36.46,36.44,36.44,17300.0,25.1077,25.1215,25.1077,25.1077,17300.0
2013-04-08 14:20:00,36.43,36.44,36.42,36.43,6400.0,25.1009,25.1077,25.094,25.1009,6400.0
2013-04-08 14:25:00,36.43,36.43,36.42,36.43,9400.0,25.1009,25.1009,25.094,25.1009,9400.0
2013-04-08 14:30:00,36.43,36.44,36.42,36.44,44500.0,25.1009,25.1077,25.094,25.1077,44500.0
2013-04-08 14:35:00,36.44,36.45,36.43,36.45,12000.0,25.1077,25.1146,25.1009,25.1146,12000.0
2013-04-08 14:40:00,36.45,36.45,36.43,36.43,13300.0,25.1146,25.1146,25.1009,25.1009,13300.0
2013-04-08 14:45:00,36.43,36.44,36.43,36.44,12300.0,25.1009,25.1077,25.1009,25.1077,12300.0
2013-04-08 14:50:00,36.44,36.45,36.42,36.45,22000.0,25.1077,25.1146,25.094,25.1146,22000.0
2013-04-08 14:55:00,36.44,36.45,36.42,36.44,30600.0,25.1077,25.1146,25.094,25.1077,30600.0
2013-04-08 15:00:00,36.44,36.44,36.43,36.44,12500.0,25.1077,25.1077,25.1009,25.1077,12500.0
2013-04-08 15:05:00,36.44,36.44,36.43,36.44,25700.0,25.1077,25.1077,25.1009,25.1077,25700.0
2013-04-08 15:10:00,36.44,36.45,36.43,36.45,63500.0,25.1077,25.1146,25.1009,25.1146,63500.0
2013-04-08 15:15:00,36.45,36.45,36.43,36.43,42700.0,25.1146,25.1146,25.1009,25.1009,42700.0
2013-04-08 15:20:00,36.42,36.43,36.41,36.43,15900.0,25.094,25.1009,25.0871,25.1009,15900.0
2013-04-08 15:25:00,36.43,36.45,36.43,36.45,24300.0,25.1009,25.1146,25.1009,25.1146,24300.0
2013-04-08 15:30:00,36.45,36.46,36.43,36.46,9100.0,25.1146,25.1215,25.1009,25.1215,9100.0
2013-04-08 15:35:00,36.45,36.46,36.44,36.45,49600.0,25.1146,25.1215,25.1077,25.1146,49600.0
2013-04-08 15:40:00,36.45,36.47,36.45,36.47,42200.0,25.1146,25.1284,25.1146,25.1284,42200.0
2013-04-08 15:45:00,36.47,36.49,36.45,36.48,36700.0,25.1284,25.1422,25.1146,25.1353,36700.0
2013-04-08 15:50:00,36.49,36.49,36.46,36.47,74400.0,25.1422,25.1422,25.1215,25.1284,74400.0
2013-04-08 15:55:00,36.48,36.5,36.47,36.5,81000.0,25.1353,25.1491,25.1284,25.1491,81000.0
2013-04-09 09:30:00,36.47,36.49,36.45,36.46,544000.0,25.1284,25.1422,25.1146,25.1215,544000.0
2013-04-09 09:35:00,36.46,36.46,36.41,36.44,497300.0,25.1215,25.1215,25.0871,25.1077,497300.0
2013-04-09 09:40:00,36.45,36.45,36.4,36.4,99500.0,25.1146,25.1146,25.0802,25.0802,99500.0
2013-04-09 09:45:00,36.4,36.45,36.4,36.44,43000.0,25.0802,25.1146,25.0802,25.1077,43000.0
2013-04-09 09:50:00,36.43,36.43,36.37,36.37,60000.0,25.1009,25.1009,25.0595,25.0595,60000.0
2013-04-09 09:55:00,36.37,36.38,36.34,36.34,28200.0,25.0595,25.0664,25.0388,25.0388,28200.0
2013-04-09 10:00:00,36.35,36.37,36.34,36.36,11500.0,25.0457,25.0595,25.0388,25.0526,11500.0
2013-04-09 10:05:00,36.36,36.4,36.34,36.37,12800.0,25.0526,25.0802,25.0388,25.0595,12800.0
2013-04-09 10:10:00,36.37,36.4,36.37,36.39,8100.0,25.0595,25.0802,25.0595,25.0733,8100.0
2013-04-09 10:15:00,36.4,36.44,36.39,36.4,15500.0,25.0802,25.1077,25.0733,25.0802,15500.0
2013-04-09 10:20:00,36.4,36.44,36.4,36.43,12600.0,25.0802,25.1077,25.0802,25.1009,12600.0
2013-04-09 10:25:00,36.43,36.46,36.42,36.45,10900.0,25.1009,25.1215,25.094,25.1146,10900.0
2013-04-09 10:30:00,36.45,36.45,36.42,36.42,17900.0,25.1146,25.1146,25.094,25.094,17900.0
2013-04-09 10:35:00,36.41,36.45,36.4,36.43,16400.0,25.0871,25.1146,25.0802,25.1009,16400.0
2013-04-09 10:40:00,36.42,36.43,36.41,36.42,9200.0,25.094,25.1009,25.0871,25.094,9200.0
2013-04-09 10:45:00,36.42,36.43,36.41,36.42,21500.0,25.094,25.1009,25.0871,25.094,21500.0
2013-04-09 10:50:00,36.42,36.42,36.39,36.4,64800.0,25.094,25.094,25.0733,25.0802,64800.0
2013-04-09 10:55:00,36.4,36.43,36.39,36.43,45500.0,25.0802,25.1009,25.0733,25.1009,45500.0
2013-04-09 11:00:00,36.43,36.45,36.41,36.44,35000.0,25.1009,25.1146,25.0871,25.1077,35000.0
2013-04-09 11:05:00,36.44,36.49,36.44,36.48,25700.0,25.1077,25.1422,25.1077,25.1353,25700.0
2013-04-09 11:10:00,36.49,36.5,36.48,36.48,7600.0,25.1422,25.1491,25.1353,25.1353,7600.0
2013-04-09 11:15:00,36.48,36.5,36.47,36.48,11000.0,25.1353,25.1491,25.1284,25.1353,11000.0
2013-04-09 11:20:00,36.48,36.5,36.48,36.5,15900.0,25.1353,25.1491,25.1353,25.1491,15900.0
2013-04-09 11:25:00,36.5,36.53,36.49,36.53,22900.0,25.1491,25.1698,25.1422,25.1698,22900.0
2013-04-09 11:30:00,36.52,36.55,36.52,36.55,39100.0,25.1629,25.1835,25.1629,25.1835,39100.0
2013-04-09 11:35:00,36.55,36.56,36.53,36.55,8300.0,25.1835,25.1904,25.1698,25.1835,8300.0
2013-04-09 11:40:00,36.54,36.56,36.54,36.56,20600.0,25.1766,25.1904,25.1766,25.1904,20600.0
2013-04-09 11:45:00,36.56,36.57,36.55,36.55,24500.0,25.1904,25.1973,25.1835,25.1835,24500.0
2013-04-09 11:50:00,36.55,36.56,36.54,36.55,9300.0,25.1835,25.1904,25.1766,25.1835,9300.0
2013-04-09 11:55:00,36.55,36.56,36.54,36.55,29100.0,25.1835,25.1904,25.1766,25.1835,29100.0
2013-04-09 12:00:00,36.55,36.57,36.54,36.57,18700.0,25.1835,25.1973,25.1766,25.1973,18700.0
2013-04-09 12:05:00,36.56,36.57,36.54,36.55,22900.0,25.1904,25.1973,25.1766,25.1835,22900.0
2013-04-09 12:10:00,36.54,36.56,36.53,36.55,25600.0,25.1766,25.1904,25.1698,25.1835,25600.0
2013-04-09 12:15:00,36.56,36.57,36.55,36.56,9500.0,25.1904,25.1973,25.1835,25.1904,9500.0
2013-04-09 12:20:00,36.57,36.57,36.56,36.57,6600.0,25.1973,25.1973,25.1904,25.1973,6600.0
2013-04-09 12:25:00,36.58,36.61,36.58,36.61,23400.0,25.2042,25.2249,25.2042,25.2249,23400.0
2013-04-09 12:30:00,36.61,36.64,36.6,36.63,32600.0,25.2249,25.2455,25.218,25.2387,32600.0
2013-04-09 12:35:00,36.63,36.66,36.63,36.65,25800.0,25.2387,25.2593,25.2387,25.2524,25800.0
2013-04-09 12:40:00,36.64,36.65,36.64,36.64,8900.0,25.2455,25.2524,25.2455,25.2455,8900.0
2013-04-09 12:45:00,36.63,36.64,36.63,36.63,4100.0,25.2387,25.2455,25.2387,25.2387,4100.0
2013-04-09 12:50:00,36.63,36.64,36.6,36.62,53900.0,25.2387,25.2455,25.218,25.2318,53900.0
2013-04-09 12:55:00,36.61,36.62,36.6,36.62,16000.0,25.2249,25.2318,25.218,25.2318,16000.0
2013-04-09 13:00:00,36.62,36.64,36.62,36.64,32000.0,25.2318,25.2455,25.2318,25.2455,32000.0
2013-04-09 13:05:00,36.64,36.64,36.62,36.64,12500.0,25.2455,25.2455,25.2318,25.2455,12500.0
2013-04-09 13:10:00,36.64,36.64,36.62,36.62,21200.0,25.2455,25.2455,25.2318,25.2318,21200.0
2013-04-09 13:15:00,36.63,36.67,36.63,36.67,155900.0,25.2387,25.2662,25.2387,25.2662,155900.0
2013-04-09 13:20:00,36.66,36.69,36.66,36.69,21500.0,25.2593,25.28,25.2593,25.28,21500.0
2013-04-09 13:25:00,36.68,36.72,36.68,36.72,10000.0,25.2731,25.3007,25.2731,25.3007,10000.0
2013-04-09 13:30:00,36.71,36.72,36.71,36.72,10100.0,25.2938,25.3007,25.2938,25.3007,10100.0
2013-04-09 13:35:00,36.72,36.73,36.7,36.71,13500.0,25.3007,25.3076,25.2869,25.2938,13500.0
2013-04-09 13:40:00,36.72,36.72,36.71,36.72,12000.0,25.3007,25.3007,25.2938,25.3007,12000.0
2013-04-09 13:45:00,36.72,36.73,36.71,36.72,11600.0,25.3007,25.3076,25.2938,25.3007,11600.0
2013-04-09 13:50:00,36.72,36.73,36.71,36.72,12500.0,25.3007,25.3076,25.2938,25.3007,12500.0
2013-04-09 13:55:00,36.72,36.72,36.7,36.71,9100.0,25.3007,25.3007,25.2869,25.2938,9100.0
2013-04-09 14:00:00,36.71,36.71,36.7,36.71,7900.0,25.2938,25.2938,25.2869,25.2938,7900.0
2013-04-09 14:05:00,36.7,36.71,36.7,36.71,7000.0,25.2869,25.2938,25.2869,25.2938,7000.0
2013-04-09 14:10:00,36.71,36.71,36.69,36.7,12900.0,25.2938,25.2938,25.28,25.2869,12900.0
2013-04-09 14:15:00,36.71,36.71,36.69,36.69,9000.0,25.2938,25.2938,25.28,25.28,9000.0
2013-04-09 14:20:00,36.69,36.69,36.68,36.69,4800.0,25.28,25.28,25.2731,25.28,4800.0
2013-04-09 14:25:00,36.7,36.72,36.69,36.71,27200.0,25.2869,25.3007,25.28,25.2938,27200.0
2013-04-09 14:30:00,36.71,36.72,36.71,36.72,22100.0,25.2938,25.3007,25.2938,25.3007,22100.0
2013-04-09 14:35:00,36.72,36.72,36.71,36.71,19300.0,25.3007,25.3007,25.2938,25.2938,19300.0
2013-04-09 14:40:00,36.72,36.74,36.72,36.74,15300.0,25.3007,25.3144,25.3007,25.3144,15300.0
2013-04-09 14:45:00,36.74,36.75,36.74,36.74,8500.0,25.3144,25.3213,25.3144,25.3144,8500.0
2013-04-09 14:50:00,36.75,36.76,36.74,36.75,8300.0,25.3213,25.3282,25.3144,25.3213,8300.0
2013-04-09 14:55:00,36.75,36.75,36.73,36.74,18000.0,25.3213,25.3213,25.3076,25.3144,18000.0
2013-04-09 15:00:00,36.74,36.74,36.72,36.73,11500.0,25.3144,25.3144,25.3007,25.3076,11500.0
2013-04-09 15:05:00,36.73,36.74,36.69,36.69,21400.0,25.3076,25.3144,25.28,25.28,21400.0
2013-04-09 15:10:00,36.68,36.7,36.67,36.7,19600.0,25.2731,25.2869,25.2662,25.2869,19600.0
2013-04-09 15:15:00,36.7,36.7,36.69,36.7,7000.0,25.2869,25.2869,25.28,25.2869,7000.0
2013-04-09 15:20:00,36.69,36.7,36.68,36.7,69100.0,25.28,25.2869,25.2731,25.2869,69100.0
2013-04-09 15:25:00,36.7,36.7,36.67,36.67,34200.0,25.2869,25.2869,25.2662,25.2662,34200.0
2013-04-09 15:30:00,36.67,36.68,36.65,36.66,17000.0,25.2662,25.2731,25.2524,25.2593,17000.0
2013-04-09 15:35:00,36.66,36.68,36.64,36.64,87200.0,25.2593,25.2731,25.2455,25.2455,87200.0
2013-04-09 15:40:00,36.65,36.67,36.64,36.65,31700.0,25.2524,25.2662,25.2455,25.2524,31700.0
2013-04-09 15:45:00,36.64,36.66,36.64,36.65,12000.0,25.2455,25.2593,25.2455,25.2524,12000.0
2013-04-09 15:50:00,36.65,36.65,36.63,36.63,34600.0,25.2524,25.2524,25.2387,25.2387,34600.0
2013-04-09 15:55:00,36.64,36.65,36.63,36.64,41100.0,25.2455,25.2524,25.2387,25.2455,41100.0
2013-04-10 09:30:00,36.95,37.05,36.95,37.05,64000.0,25.4591,25.528,25.4591,25.528,64000.0
2013-04-10 09:35:00,37.05,37.05,37.01,37.02,20200.0,25.528,25.528,25.5005,25.5074,20200.0
2013-04-10 09:40:00,37.02,37.02,36.98,36.99,35000.0,25.5074,25.5074,25.4798,25.4867,35000.0
2013-04-10 09:45:00,36.99,37.05,36.99,37.04,18500.0,25.4867,25.528,25.4867,25.5212,18500.0
2013-04-10 09:50:00,37.05,37.05,37.02,37.03,40700.0,25.528,25.528,25.5074,25.5143,40700.0
2013-04-10 09:55:00,37.04,37.07,37.04,37.06,14700.0,25.5212,25.5418,25.5212,25.5349,14700.0
2013-04-10 10:00:00,37.06,37.09,37.05,37.07,88100.0,25.5349,25.5556,25.528,25.5418,88100.0
2013-04-10 10:05:00,37.07,37.1,37.07,37.09,30500.0,25.5418,25.5625,25.5418,25.5556,30500.0
2013-04-10 10:10:00,37.09,37.1,37.08,37.09,13100.0,25.5556,25.5625,25.5487,25.5556,13100.0
2013-04-10 10:15:00,37.1,37.1,37.05,37.05,16500.0,25.5625,25.5625,25.528,25.528,16500.0
2013-04-10 10:20:00,37.05,37.08,37.05,37.08,19900.0,25.528,25.5487,25.528,25.5487,19900.0
2013-04-10 10:25:00,37.07,37.1,37.07,37.1,16000.0,25.5418,25.5625,25.5418,25.5625,16000.0
2013-04-10 10:30:00,37.1,37.11,37.09,37.1,6500.0,25.5625,25.5694,25.5556,25.5625,6500.0
2013-04-10 10:35:00,37.09,37.12,37.09,37.11,13900.0,25.5556,25.5763,25.5556,25.5694,13900.0
2013-04-10 10:40:00,37.12,37.16,37.12,37.16,8300.0,25.5763,25.6038,25.5763,25.6038,8300.0
2013-04-10 10:45:00,37.17,37.18,37.16,37.17,14800.0,25.6107,25.6176,25.6038,25.6107,14800.0
2013-04-10 10:50:00,37.16,37.19,37.16,37.19,15100.0,25.6038,25.6245,25.6038,25.6245,15100.0
2013-04-10 10:55:00,37.19,37.24,37.19,37.24,36400.0,25.6245,25.659,25.6245,25.659,36400.0
2013-04-10 11:00:00,37.24,37.24,37.21,37.22,14600.0,25.659,25.659,25.6383,25.6452,14600.0
2013-04-10 11:05:00,37.22,37.25,37.22,37.24,17300.0,25.6452,25.6658,25.6452,25.659,17300.0
2013-04-10 11:10:00,37.24,37.25,37.23,37.23,18100.0,25.659,25.6658,25.6521,25.6521,18100.0
2013-04-10 11:15:00,37.23,37.24,37.22,37.24,20300.0,25.6521,25.659,25.6452,25.659,20300.0
2013-04-10 11:20:00,37.23,37.24,37.23,37.23,6900.0,25.6521,25.659,25.6521,25.6521,6900.0
2013-04-10 11:25:00,37.22,37.22,37.19,37.2,42400.0,25.6452,25.6452,25.6245,25.6314,42400.0
2013-04-10 11:30:00,37.2,37.2,37.18,37.18,10700.0,25.6314,25.6314,25.6176,25.6176,10700.0
2013-04-10 11:35:00,37.19,37.19,37.15,37.16,49300.0,25.6245,25.6245,25.5969,25.6038,49300.0
2013-04-10 11:40:00,37.17,37.18,37.16,37.16,10600.0,25.6107,25.6176,25.6038,25.6038,10600.0
2013-04-10 11:45:00,37.17,37.17,37.16,37.16,6100.0,25.6107,25.6107,25.6038,25.6038,6100.0
2013-04-10 11:50:00,37.16,37.16,37.15,37.16,12600.0,25.6038,25.6038,25.5969,25.6038,12600.0
2013-04-10 11:55:00,37.15,37.16,37.15,37.15,36100.0,25.5969,25.6038,25.5969,25.5969,36100.0
2013-04-10 12:00:00,37.16,37.16,37.15,37.15,41700.0,25.6038,25.6038,25.5969,25.5969,41700.0
2013-04-10 12:05:00,37.16,37.17,37.16,37.17,29100.0,25.6038,25.6107,25.6038,25.6107,29100.0
2013-04-10 12:10:00,37.17,37.18,37.16,37.17,16600.0,25.6107,25.6176,25.6038,25.6107,16600.0
2013-04-10 12:15:00,37.16,37.19,37.16,37.18,9800.0,25.6038,25.6245,25.6038,25.6176,9800.0
2013-04-10 12:20:00,37.19,37.2,37.18,37.18,11100.0,25.6245,25.6314,25.6176,25.6176,11100.0
2013-04-10 12:25:00,37.19,37.19,37.16,37.16,8900.0,25.6245,25.6245,25.6038,25.6038,8900.0
2013-04-10 12:30:00,37.17,37.18,37.16,37.16,27000.0,25.6107,25.6176,25.6038,25.6038,27000.0
2013-04-10 12:35:00,37.16,37.19,37.16,37.18,17100.0,25.6038,25.6245,25.6038,25.6176,17100.0
2013-04-10 12:40:00,37.19,37.19,37.18,37.18,6200.0,25.6245,25.6245,25.6176,25.6176,6200.0
2013-04-10 12:45:00,37.18,37.19,37.17,37.17,10300.0,25.6176,25.6245,25.6107,25.6107,10300.0
2013-04-10 12:50:00,37.18,37.18,37.17,37.18,3000.0,25.6176,25.6176,25.6107,25.6176,3000.0
2013-04-10 12:55:00,37.17,37.18,37.17,37.18,3600.0,25.6107,25.6176,25.6107,25.6176,3600.0
2013-04-10 13:00:00,37.18,37.19,37.16,37.17,25800.0,25.6176,25.6245,25.6038,25.6107,25800.0
2013-04-10 13:05:00,37.18,37.18,37.17,37.18,2100.0,25.6176,25.6176,25.6107,25.6176,2100.0
2013-04-10 13:10:00,37.18,37.19,37.17,37.18,43600.0,25.6176,25.6245,25.6107,25.6176,43600.0
2013-04-10 13:15:00,37.18,37.19,37.18,37.19,1900.0,25.6176,25.6245,25.6176,25.6245,1900.0
2013-04-10 13:20:00,37.18,37.18,37.16,37.18,19000.0,25.6176,25.6176,25.6038,25.6176,19000.0
2013-04-10 13:25:00,37.18,37.19,37.18,37.18,6400.0,25.6176,25.6245,25.6176,25.6176,6400.0
2013-04-10 13:30:00,37.18,37.18,37.16,37.16,10700.0,25.6176,25.6176,25.6038,25.6038,10700.0
2013-04-10 13:35:00,37.15,37.16,37.15,37.15,30200.0,25.5969,25.6038,25.5969,25.5969,30200.0
2013-04-10 13:40:00,37.16,37.17,37.15,37.17,39500.0,25.6038,25.6107,25.5969,25.6107,39500.0
2013-04-10 13:45:00,37.16,37.17,37.16,37.17,12000.0,25.6038,25.6107,25.6038,25.6107,12000.0
2013-04-10 13:50:00,37.17,37.17,37.16,37.17,11200.0,25.6107,25.6107,25.6038,25.6107,11200.0
2013-04-10 13:55:00,37.16,37.17,37.15,37.16,14400.0,25.6038,25.6107,25.5969,25.6038,14400.0
2013-04-10 14:00:00,37.16,37.18,37.16,37.16,17400.0,25.6038,25.6176,25.6038,25.6038,17400.0
2013-04-10 14:05:00,37.16,37.17,37.16,37.16,5900.0,25.6038,25.6107,25.6038,25.6038,5900.0
2013-04-10 14:10:00,37.16,37.18,37.16,37.18,28000.0,25.6038,25.6176,25.6038,25.6176,28000.0
2013-04-10 14:15:00,37.18,37.18,37.17,37.17,12000.0,25.6176,25.6176,25.6107,25.6107,12000.0
2013-04-10 14:20:00,37.18,37.19,37.16,37.16,119900.0,25.6176,25.6245,25.6038,25.6038,119900.0
2013-04-10 14:25:00,37.16,37.16,37.16,37.16,6200.0,25.6038,25.6038,25.6038,25.6038,6200.0
2013-04-10 14:30:00,37.16,37.17,37.16,37.17,29700.0,25.6038,25.6107,25.6038,25.6107,29700.0
2013-04-10 14:35:00,37.17,37.18,37.16,37.18,14000.0,25.6107,25.6176,25.6038,25.6176,14000.0
2013-04-10 14:40:00,37.17,37.18,37.16,37.17,8300.0,25.6107,25.6176,25.6038,25.6107,8300.0
2013-04-10 14:45:00,37.17,37.18,37.16,37.17,20900.0,25.6107,25.6176,25.6038,25.6107,20900.0
2013-04-10 14:50:00,37.17,37.18,37.15,37.16,21900.0,25.6107,25.6176,25.5969,25.6038,21900.0
2013-04-10 14:55:00,37.16,37.17,37.15,37.16,8500.0,25.6038,25.6107,25.5969,25.6038,8500.0
2013-04-10 15:00:00,37.17,37.17,37.16,37.16,18800.0,25.6107,25.6107,25.6038,25.6038,18800.0
2013-04-10 15:05:00,37.16,37.16,37.15,37.15,7600.0,25.6038,25.6038,25.5969,25.5969,7600.0
2013-04-10 15:10:00,37.15,37.16,37.14,37.14,5300.0,25.5969,25.6038,25.5901,25.5901,5300.0
2013-04-10 15:15:00,37.15,37.15,37.14,37.15,7800.0,25.5969,25.5969,25.5901,25.5969,7800.0
2013-04-10 15:20:00,37.14,37.17,37.14,37.17,6200.0,25.5901,25.6107,25.5901,25.6107,6200.0
2013-04-10 15:25:00,37.16,37.19,37.16,37.18,7700.0,25.6038,25.6245,25.6038,25.6176,7700.0
2013-04-10 15:30:00,37.18,37.2,37.17,37.2,12300.0,25.6176,25.6314,25.6107,25.6314,12300.0
2013-04-10 15:35:00,37.19,37.2,37.19,37.2,17800.0,25.6245,25.6314,25.6245,25.6314,17800.0
2013-04-10 15:40:00,37.2,37.22,37.19,37.21,35900.0,25.6314,25.6452,25.6245,25.6383,35900.0
2013-04-10 15:45:00,37.21,37.21,37.2,37.21,31000.0,25.6383,25.6383,25.6314,25.6383,31000.0
2013-04-10 15:50:00,37.21,37.22,37.2,37.21,37900.0,25.6383,25.6452,25.6314,25.6383,37900.0
2013-04-10 15:55:00,37.2,37.2,37.16,37.18,41500.0,25.6314,25.6314,25.6038,25.6176,41500.0
2013-04-11 09:30:00,37.4,37.41,37.36,37.37,67800.0,25.7692,25.7761,25.7416,25.7485,67800.0
2013-04-11 09:35:00,37.38,37.39,37.36,37.36,14100.0,25.7554,25.7623,25.7416,25.7416,14100.0
2013-04-11 09:40:00,37.36,37.39,37.36,37.37,9900.0,25.7416,25.7623,25.7416,25.7485,9900.0
2013-04-11 09:45:00,37.37,37.41,37.36,37.4,11800.0,25.7485,25.7761,25.7416,25.7692,11800.0
2013-04-11 09:50:00,37.41,37.42,37.4,37.41,16900.0,25.7761,25.783,25.7692,25.7761,16900.0
2013-04-11 09:55:00,37.42,37.43,37.4,37.4,8800.0,25.783,25.7899,25.7692,25.7692,8800.0
2013-04-11 10:00:00,37.4,37.45,37.4,37.45,19800.0,25.7692,25.8036,25.7692,25.8036,19800.0
2013-04-11 10:05:00,37.45,37.47,37.44,37.46,10500.0,25.8036,25.8174,25.7968,25.8105,10500.0
2013-04-11 10:10:00,37.46,37.47,37.46,37.47,12300.0,25.8105,25.8174,25.8105,25.8174,12300.0
2013-04-11 10:15:00,37.45,37.45,37.44,37.45,10300.0,25.8036,25.8036,25.7968,25.8036,10300.0
2013-04-11 10:20:00,37.46,37.48,37.46,37.48,7000.0,25.8105,25.8243,25.8105,25.8243,7000.0
2013-04-11 10:25:00,37.48,37.51,37.48,37.51,7900.0,25.8243,25.845,25.8243,25.845,7900.0
2013-04-11 10:30:00,37.5,37.52,37.49,37.49,16300.0,25.8381,25.8519,25.8312,25.8312,16300.0
2013-04-11 10:35:00,37.49,37.52,37.47,37.51,9600.0,25.8312,25.8519,25.8174,25.845,9600.0
2013-04-11 10:40:00,37.53,37.54,37.52,37.53,27600.0,25.8588,25.8657,25.8519,25.8588,27600.0
2013-04-11 10:45:00,37.54,37.54,37.53,37.53,55400.0,25.8657,25.8657,25.8588,25.8588,55400.0
2013-04-11 10:50:00,37.52,37.56,37.52,37.56,10100.0,25.8519,25.8794,25.8519,25.8794,10100.0
2013-04-11 10:55:00,37.56,37.59,37.56,37.58,25900.0,25.8794,25.9001,25.8794,25.8932,25900.0
2013-04-11 11:00:00,37.58,37.58,37.56,37.58,14300.0,25.8932,25.8932,25.8794,25.8932,14300.0
2013-04-11 11:05:00,37.59,37.62,37.59,37.62,14200.0,25.9001,25.9208,25.9001,25.9208,14200.0
2013-04-11 11:10:00,37.61,37.63,37.6,37.61,45000.0,25.9139,25.9277,25.907,25.9139,45000.0
2013-04-11 11:15:00,37.61,37.63,37.61,37.62,16400.0,25.9139,25.9277,25.9139,25.9208,16400.0
2013-04-11 11:20:00,37.62,37.63,37.61,37.62,16200.0,25.9208,25.9277,25.9139,25.9208,16200.0
2013-04-11 11:25:00,37.62,37.63,37.6,37.6,31700.0,25.9208,25.9277,25.907,25.907,31700.0
2013-04-11 11:30:00,37.6,37.61,37.59,37.59,40600.0,25.907,25.9139,25.9001,25.9001,40600.0
2013-04-11 11:35:00,37.59,37.59,37.58,37.59,14000.0,25.9001,25.9001,25.8932,25.9001,14000.0
2013-04-11 11:40:00,37.59,37.59,37.56,37.56,19700.0,25.9001,25.9001,25.8794,25.8794,19700.0
2013-04-11 11:45:00,37.55,37.56,37.54,37.55,30300.0,25.8726,25.8794,25.8657,25.8726,30300.0
2013-04-11 11:50:00,37.56,37.57,37.55,37.56,4700.0,25.8794,25.8863,25.8726,25.8794,4700.0
2013-04-11 11:55:00,37.57,37.58,37.56,37.58,14200.0,25.8863,25.8932,25.8794,25.8932,14200.0
2013-04-11 12:00:00,37.57,37.57,37.55,37.55,4500.0,25.8863,25.8863,25.8726,25.8726,4500.0
2013-04-11 12:05:00,37.53,37.56,37.53,37.55,22500.0,25.8588,25.8794,25.8588,25.8726,22500.0
2013-04-11 12:10:00,37.55,37.56,37.53,37.55,11000.0,25.8726,25.8794,25.8588,25.8726,11000.0
2013-04-11 12:15:00,37.56,37.56,37.54,37.55,12100.0,25.8794,25.8794,25.8657,25.8726,12100.0
2013-04-11 12:20:00,37.55,37.55,37.53,37.54,3900.0,25.8726,25.8726,25.8588,25.8657,3900.0
2013-04-11 12:25:00,37.55,37.55,37.52,37.54,9600.0,25.8726,25.8726,25.8519,25.8657,9600.0
2013-04-11 12:30:00,37.54,37.57,37.53,37.57,3500.0,25.8657,25.8863,25.8588,25.8863,3500.0
2013-04-11 12:35:00,37.56,37.57,37.55,37.56,5500.0,25.8794,25.8863,25.8726,25.8794,5500.0
2013-04-11 12:40:00,37.57,37.57,37.56,37.56,3000.0,25.8863,25.8863,25.8794,25.8794,3000.0
2013-04-11 12:45:00,37.55,37.57,37.55,37.56,18500.0,25.8726,25.8863,25.8726,25.8794,18500.0
2013-04-11 12:50:00,37.55,37.55,37.53,37.54,5700.0,25.8726,25.8726,25.8588,25.8657,5700.0
2013-04-11 12:55:00,37.54,37.55,37.54,37.55,3700.0,25.8657,25.8726,25.8657,25.8726,3700.0
2013-04-11 13:00:00,37.56,37.58,37.56,37.58,48200.0,25.8794,25.8932,25.8794,25.8932,48200.0
2013-04-11 13:05:00,37.57,37.57,37.56,37.57,1900.0,25.8863,25.8863,25.8794,25.8863,1900.0
2013-04-11 13:10:00,37.56,37.56,37.55,37.56,4700.0,25.8794,25.8794,25.8726,25.8794,4700.0
2013-04-11 13:15:00,37.55,37.56,37.55,37.56,3800.0,25.8726,25.8794,25.8726,25.8794,3800.0
2013-04-11 13:20:00,37.57,37.58,37.57,37.57,2200.0,25.8863,25.8932,25.8863,25.8863,2200.0
2013-04-11 13:25:00,37.57,37.57,37.56,37.56,4100.0,25.8863,25.8863,25.8794,25.8794,4100.0
2013-04-11 13:30:00,37.56,37.57,37.55,37.57,5300.0,25.8794,25.8863,25.8726,25.8863,5300.0
2013-04-11 13:35:00,37.57,37.57,37.56,37.56,5400.0,25.8863,25.8863,25.8794,25.8794,5400.0
2013-04-11 13:40:00,37.56,37.57,37.54,37.55,5200.0,25.8794,25.8863,25.8657,25.8726,5200.0
2013-04-11 13:45:00,37.55,37.55,37.54,37.54,4300.0,25.8726,25.8726,25.8657,25.8657,4300.0
2013-04-11 13:50:00,37.53,37.54,37.51,37.51,15400.0,25.8588,25.8657,25.845,25.845,15400.0
2013-04-11 13:55:00,37.5,37.51,37.48,37.48,18800.0,25.8381,25.845,25.8243,25.8243,18800.0
2013-04-11 14:00:00,37.49,37.52,37.49,37.49,44900.0,25.8312,25.8519,25.8312,25.8312,44900.0
2013-04-11 14:05:00,37.5,37.5,37.49,37.49,12400.0,25.8381,25.8381,25.8312,25.8312,12400.0
2013-04-11 14:10:00,37.49,37.5,37.49,37.49,7100.0,25.8312,25.8381,25.8312,25.8312,7100.0
2013-04-11 14:15:00,37.49,37.49,37.48,37.49,5000.0,25.8312,25.8312,25.8243,25.8312,5000.0
2013-04-11 14:20:00,37.48,37.5,37.47,37.5,19100.0,25.8243,25.8381,25.8174,25.8381,19100.0
2013-04-11 14:25:00,37.5,37.52,37.49,37.52,22400.0,25.8381,25.8519,25.8312,25.8519,22400.0
2013-04-11 14:30:00,37.51,37.52,37.51,37.52,10000.0,25.845,25.8519,25.845,25.8519,10000.0
2013-04-11 14:35:00,37.52,37.54,37.51,37.53,34800.0,25.8519,25.8657,25.845,25.8588,34800.0
2013-04-11 14:40:00,37.52,37.54,37.52,37.53,8700.0,25.8519,25.8657,25.8519,25.8588,8700.0
2013-04-11 14:45:00,37.53,37.53,37.51,37.52,3700.0,25.8588,25.8588,25.845,25.8519,3700.0
2013-04-11 14:50:00,37.52,37.52,37.51,37.52,4300.0,25.8519,25.8519,25.845,25.8519,4300.0
2013-04-11 14:55:00,37.52,37.54,37.51,37.54,7500.0,25.8519,25.8657,25.845,25.8657,7500.0
2013-04-11 15:00:00,37.54,37.55,37.53,37.53,8200.0,25.8657,25.8726,25.8588,25.8588,8200.0
2013-04-11 15:05:00,37.53,37.56,37.52,37.54,5400.0,25.8588,25.8794,25.8519,25.8657,5400.0
2013-04-11 15:10:00,37.54,37.55,37.52,37.53,23900.0,25.8657,25.8726,25.8519,25.8588,23900.0
2013-04-11 15:15:00,37.53,37.53,37.51,37.51,41100.0,25.8588,25.8588,25.845,25.845,41100.0
2013-04-11 15:20:00,37.5,37.5,37.49,37.5,42400.0,25.8381,25.8381,25.8312,25.8381,42400.0
2013-04-11 15:25:00,37.51,37.51,37.48,37.5,20600.0,25.845,25.845,25.8243,25.8381,20600.0
2013-04-11 15:30:00,37.5,37.52,37.5,37.5,52500.0,25.8381,25.8519,25.8381,25.8381,52500.0
2013-04-11 15:35:00,37.49,37.51,37.48,37.49,29100.0,25.8312,25.845,25.8243,25.8312,29100.0
2013-04-11 15:40:00,37.49,37.49,37.46,37.46,14100.0,25.8312,25.8312,25.8105,25.8105,14100.0
2013-04-11 15:45:00,37.48,37.48,37.47,37.48,28100.0,25.8243,25.8243,25.8174,25.8243,28100.0
2013-04-11 15:50:00,37.47,37.48,37.45,37.45,54400.0,25.8174,25.8243,25.8036,25.8036,54400.0
2013-04-11 15:55:00,37.45,37.47,37.45,37.46,28700.0,25.8036,25.8174,25.8036,25.8105,28700.0
2013-04-12 09:30:00,37.29,37.33,37.28,37.29,233200.0,25.6934,25.721,25.6865,25.6934,233200.0
2013-04-12 09:35:00,37.29,37.32,37.28,37.32,35900.0,25.6934,25.7141,25.6865,25.7141,35900.0
2013-04-12 09:40:00,37.33,37.34,37.3,37.32,76200.0,25.721,25.7279,25.7003,25.7141,76200.0
2013-04-12 09:45:00,37.32,37.36,37.32,37.36,21900.0,25.7141,25.7416,25.7141,25.7416,21900.0
2013-04-12 09:50:00,37.36,37.36,37.32,37.32,30700.0,25.7416,25.7416,25.7141,25.7141,30700.0
2013-04-12 09:55:00,37.34,37.34,37.31,37.31,28100.0,25.7279,25.7279,25.7072,25.7072,28100.0
2013-04-12 10:00:00,37.31,37.33,37.3,37.31,51000.0,25.7072,25.721,25.7003,25.7072,51000.0
2013-04-12 10:05:00,37.31,37.32,37.29,37.32,10600.0,25.7072,25.7141,25.6934,25.7141,10600.0
2013-04-12 10:10:00,37.32,37.34,37.32,37.33,10400.0,25.7141,25.7279,25.7141,25.721,10400.0
2013-04-12 10:15:00,37.32,37.33,37.26,37.26,39300.0,25.7141,25.721,25.6727,25.6727,39300.0
2013-04-12 10:20:00,37.25,37.27,37.24,37.27,91900.0,25.6658,25.6796,25.659,25.6796,91900.0
2013-04-12 10:25:00,37.27,37.28,37.26,37.28,24200.0,25.6796,25.6865,25.6727,25.6865,24200.0
2013-04-12 10:30:00,37.27,37.27,37.23,37.25,49700.0,25.6796,25.6796,25.6521,25.6658,49700.0
2013-04-12 10:35:00,37.25,37.26,37.22,37.23,36100.0,25.6658,25.6727,25.6452,25.6521,36100.0
2013-04-12 10:40:00,37.23,37.23,37.21,37.22,26600.0,25.6521,25.6521,25.6383,25.6452,26600.0
2013-04-12 10:45:00,37.21,37.21,37.16,37.18,101300.0,25.6383,25.6383,25.6038,25.6176,101300.0
2013-04-12 10:50:00,37.17,37.2,37.17,37.2,29600.0,25.6107,25.6314,25.6107,25.6314,29600.0
2013-04-12 10:55:00,37.19,37.22,37.18,37.19,82200.0,25.6245,25.6452,25.6176,25.6245,82200.0
2013-04-12 11:00:00,37.19,37.19,37.17,37.17,118900.0,25.6245,25.6245,25.6107,25.6107,118900.0
2013-04-12 11:05:00,37.17,37.18,37.13,37.15,44200.0,25.6107,25.6176,25.5832,25.5969,44200.0
2013-04-12 11:10:00,37.15,37.21,37.15,37.2,18700.0,25.5969,25.6383,25.5969,25.6314,18700.0
2013-04-12 11:15:00,37.19,37.23,37.19,37.23,11900.0,25.6245,25.6521,25.6245,25.6521,11900.0
2013-04-12 11:20:00,37.23,37.23,37.2,37.2,6800.0,25.6521,25.6521,25.6314,25.6314,6800.0
2013-04-12 11:25:00,37.2,37.22,37.19,37.21,7800.0,25.6314,25.6452,25.6245,25.6383,7800.0
2013-04-12 11:30:00,37.22,37.24,37.21,37.21,11300.0,25.6452,25.659,25.6383,25.6383,11300.0
2013-04-12 11:35:00,37.21,37.25,37.2,37.22,17400.0,25.6383,25.6658,25.6314,25.6452,17400.0
2013-04-12 11:40:00,37.21,37.21,37.21,37.21,4400.0,25.6383,25.6383,25.6383,25.6383,4400.0
2013-04-12 11:45:00,37.21,37.23,37.2,37.23,160500.0,25.6383,25.6521,25.6314,25.6521,160500.0
2013-04-12 11:50:00,37.23,37.26,37.22,37.24,12000.0,25.6521,25.6727,25.6452,25.659,12000.0
2013-04-12 11:55:00,37.25,37.26,37.24,37.26,7800.0,25.6658,25.6727,25.659,25.6727,7800.0
2013-04-12 12:00:00,37.27,37.27,37.25,37.27,6700.0,25.6796,25.6796,25.6658,25.6796,6700.0
2013-04-12 12:05:00,37.27,37.28,37.27,37.28,12900.0,25.6796,25.6865,25.6796,25.6865,12900.0
2013-04-12 12:10:00,37.27,37.28,37.27,37.27,4600.0,25.6796,25.6865,25.6796,25.6796,4600.0
2013-04-12 12:15:00,37.27,37.29,37.27,37.29,5900.0,25.6796,25.6934,25.6796,25.6934,5900.0
2013-04-12 12:20:00,37.29,37.29,37.26,37.27,3500.0,25.6934,25.6934,25.6727,25.6796,3500.0
2013-04-12 12:25:00,37.27,37.29,37.27,37.28,11300.0,25.6796,25.6934,25.6796,25.6865,11300.0
2013-04-12 12:30:00,37.27,37.29,37.27,37.28,4600.0,25.6796,25.6934,25.6796,25.6865,4600.0
2013-04-12 12:35:00,37.28,37.3,37.27,37.3,9900.0,25.6865,25.7003,25.6796,25.7003,9900.0
2013-04-12 12:40:00,37.3,37.31,37.29,37.3,12600.0,25.7003,25.7072,25.6934,25.7003,12600.0
2013-04-12 12:45:00,37.29,37.31,37.29,37.3,4900.0,25.6934,25.7072,25.6934,25.7003,4900.0
2013-04-12 12:50:00,37.3,37.32,37.29,37.31,10600.0,25.7003,25.7141,25.6934,25.7072,10600.0
2013-04-12 12:55:00,37.32,37.33,37.32,37.32,3500.0,25.7141,25.721,25.7141,25.7141,3500.0
2013-04-12 13:00:00,37.32,37.35,37.32,37.33,19000.0,25.7141,25.7347,25.7141,25.721,19000.0
2013-04-12 13:05:00,37.34,37.37,37.34,37.37,9200.0,25.7279,25.7485,25.7279,25.7485,9200.0
2013-04-12 13:10:00,37.37,37.37,37.35,37.35,4800.0,25.7485,25.7485,25.7347,25.7347,4800.0
2013-04-12 13:15:00,37.35,37.35,37.32,37.32,43800.0,25.7347,25.7347,25.7141,25.7141,43800.0
2013-04-12 13:20:00,37.32,37.33,37.32,37.32,22100.0,25.7141,25.721,25.7141,25.7141,22100.0
2013-04-12 13:25:00,37.32,37.33,37.31,37.32,14400.0,25.7141,25.721,25.7072,25.7141,14400.0
2013-04-12 13:30:00,37.32,37.33,37.32,37.33,5900.0,25.7141,25.721,25.7141,25.721,5900.0
2013-04-12 13:35:00,37.33,37.34,37.32,37.32,26700.0,25.721,25.7279,25.7141,25.7141,26700.0
2013-04-12 13:40:00,37.33,37.34,37.32,37.34,6000.0,25.721,25.7279,25.7141,25.7279,6000.0
2013-04-12 13:45:00,37.34,37.35,37.33,37.35,16300.0,25.7279,25.7347,25.721,25.7347,16300.0
2013-04-12 13:50:00,37.35,37.36,37.34,37.34,18100.0,25.7347,25.7416,25.7279,25.7279,18100.0
2013-04-12 13:55:00,37.34,37.34,37.33,37.33,34000.0,25.7279,25.7279,25.721,25.721,34000.0
2013-04-12 14:00:00,37.34,37.34,37.32,37.33,30700.0,25.7279,25.7279,25.7141,25.721,30700.0
2013-04-12 14:05:00,37.32,37.34,37.32,37.34,9900.0,25.7141,25.7279,25.7141,25.7279,9900.0
2013-04-12 14:10:00,37.34,37.34,37.33,37.33,4700.0,25.7279,25.7279,25.721,25.721,4700.0
2013-04-12 14:15:00,37.34,37.34,37.32,37.33,7900.0,25.7279,25.7279,25.7141,25.721,7900.0
2013-04-12 14:20:00,37.33,37.33,37.32,37.33,23100.0,25.721,25.721,25.7141,25.721,23100.0
2013-04-12 14:25:00,37.32,37.32,37.31,37.32,5400.0,25.7141,25.7141,25.7072,25.7141,5400.0
2013-04-12 14:30:00,37.31,37.32,37.31,37.31,18900.0,25.7072,25.7141,25.7072,25.7072,18900.0
2013-04-12 14:35:00,37.32,37.32,37.31,37.31,6700.0,25.7141,25.7141,25.7072,25.7072,6700.0
2013-04-12 14:40:00,37.32,37.33,37.31,37.31,46600.0,25.7141,25.721,25.7072,25.7072,46600.0
2013-04-12 14:45:00,37.32,37.32,37.3,37.3,10500.0,25.7141,25.7141,25.7003,25.7003,10500.0
2013-04-12 14:50:00,37.3,37.31,37.3,37.3,7200.0,25.7003,25.7072,25.7003,25.7003,7200.0
2013-04-12 14:55:00,37.29,37.3,37.29,37.3,12700.0,25.6934,25.7003,25.6934,25.7003,12700.0
2013-04-12 15:00:00,37.3,37.32,37.3,37.32,25600.0,25.7003,25.7141,25.7003,25.7141,25600.0
2013-04-12 15:05:00,37.31,37.32,37.31,37.31,22800.0,25.7072,25.7141,25.7072,25.7072,22800.0
2013-04-12 15:10:00,37.32,37.33,37.31,37.32,42900.0,25.7141,25.721,25.7072,25.7141,42900.0
2013-04-12 15:15:00,37.31,37.33,37.31,37.33,28600.0,25.7072,25.721,25.7072,25.721,28600.0
2013-04-12 15:20:00,37.33,37.34,37.33,37.34,10000.0,25.721,25.7279,25.721,25.7279,10000.0
2013-04-12 15:25:00,37.34,37.34,37.32,37.33,12600.0,25.7279,25.7279,25.7141,25.721,12600.0
2013-04-12 15:30:00,37.33,37.35,37.32,37.33,11300.0,25.721,25.7347,25.7141,25.721,11300.0
2013-04-12 15:35:00,37.34,37.34,37.33,37.34,46100.0,25.7279,25.7279,25.721,25.7279,46100.0
2013-04-12 15:40:00,37.34,37.36,37.34,37.36,13600.0,25.7279,25.7416,25.7279,25.7416,13600.0
2013-04-12 15:45:00,37.36,37.36,37.34,37.35,27800.0,25.7416,25.7416,25.7279,25.7347,27800.0
2013-04-12 15:50:00,37.36,37.37,37.36,37.36,12600.0,25.7416,25.7485,25.7416,25.7416,12600.0
2013-04-12 15:55:00,37.37,37.4,37.36,37.4,54900.0,25.7485,25.7692,25.7416,25.7692,54900.0
2013-04-15 09:30:00,37.05,37.05,37.0,37.01,43200.0,25.528,25.528,25.4936,25.5005,43200.0
2013-04-15 09:35:00,37.01,37.05,37.01,37.04,40000.0,25.5005,25.528,25.5005,25.5212,40000.0
2013-04-15 09:40:00,37.04,37.04,37.0,37.0,33200.0,25.5212,25.5212,25.4936,25.4936,33200.0
2013-04-15 09:45:00,37.0,37.01,36.95,36.97,11900.0,25.4936,25.5005,25.4591,25.4729,11900.0
2013-04-15 09:50:00,36.96,36.99,36.95,36.98,17500.0,25.466,25.4867,25.4591,25.4798,17500.0
2013-04-15 09:55:00,36.98,37.02,36.98,37.02,38700.0,25.4798,25.5074,25.4798,25.5074,38700.0
2013-04-15 10:00:00,37.01,37.02,36.96,36.98,37500.0,25.5005,25.5074,25.466,25.4798,37500.0
2013-04-15 10:05:00,36.98,36.98,36.92,36.96,15500.0,25.4798,25.4798,25.4385,25.466,15500.0
2013-04-15 10:10:00,36.95,36.99,36.93,36.99,11300.0,25.4591,25.4867,25.4454,25.4867,11300.0
2013-04-15 10:15:00,36.97,37.0,36.96,36.99,20200.0,25.4729,25.4936,25.466,25.4867,20200.0
2013-04-15 10:20:00,37.0,37.0,36.93,36.96,9700.0,25.4936,25.4936,25.4454,25.466,9700.0
2013-04-15 10:25:00,36.96,36.98,36.94,36.97,14300.0,25.466,25.4798,25.4523,25.4729,14300.0
2013-04-15 10:30:00,36.97,36.99,36.95,36.98,20500.0,25.4729,25.4867,25.4591,25.4798,20500.0
2013-04-15 10:35:00,36.97,37.01,36.96,37.01,26300.0,25.4729,25.5005,25.466,25.5005,26300.0
2013-04-15 10:40:00,37.0,37.04,36.98,37.03,19900.0,25.4936,25.5212,25.4798,25.5143,19900.0
2013-04-15 10:45:00,37.04,37.04,37.02,37.03,14000.0,25.5212,25.5212,25.5074,25.5143,14000.0
2013-04-15 10:50:00,37.03,37.04,36.99,37.02,244500.0,25.5143,25.5212,25.4867,25.5074,244500.0
2013-04-15 10:55:00,37.01,37.02,36.98,37.01,60000.0,25.5005,25.5074,25.4798,25.5005,60000.0
2013-04-15 11:00:00,37.01,37.02,36.99,37.0,13400.0,25.5005,25.5074,25.4867,25.4936,13400.0
2013-04-15 11:05:00,37.0,37.0,36.96,36.97,36700.0,25.4936,25.4936,25.466,25.4729,36700.0
2013-04-15 11:10:00,36.96,36.98,36.95,36.97,55000.0,25.466,25.4798,25.4591,25.4729,55000.0
2013-04-15 11:15:00,36.96,36.96,36.93,36.95,66600.0,25.466,25.466,25.4454,25.4591,66600.0
2013-04-15 11:20:00,36.95,36.97,36.94,36.96,277100.0,25.4591,25.4729,25.4523,25.466,277100.0
2013-04-15 11:25:00,36.96,36.98,36.95,36.97,13300.0,25.466,25.4798,25.4591,25.4729,13300.0
2013-04-15 11:30:00,36.96,37.0,36.95,36.99,27200.0,25.466,25.4936,25.4591,25.4867,27200.0
2013-04-15 11:35:00,36.99,37.03,36.99,37.03,9000.0,25.4867,25.5143,25.4867,25.5143,9000.0
2013-04-15 11:40:00,37.03,37.04,37.02,37.03,5000.0,25.5143,25.5212,25.5074,25.5143,5000.0
2013-04-15 11:45:00,37.02,37.02,36.97,36.98,5400.0,25.5074,25.5074,25.4729,25.4798,5400.0
2013-04-15 11:50:00,36.98,36.98,36.92,36.92,23400.0,25.4798,25.4798,25.4385,25.4385,23400.0
2013-04-15 11:55:00,36.93,36.93,36.9,36.92,47400.0,25.4454,25.4454,25.4247,25.4385,47400.0
2013-04-15 12:00:00,36.92,36.92,36.88,36.89,13200.0,25.4385,25.4385,25.4109,25.4178,13200.0
2013-04-15 12:05:00,36.9,36.92,36.9,36.91,6600.0,25.4247,25.4385,25.4247,25.4316,6600.0
2013-04-15 12:10:00,36.91,36.93,36.91,36.92,5400.0,25.4316,25.4454,25.4316,25.4385,5400.0
2013-04-15 12:15:00,36.92,36.93,36.92,36.93,5300.0,25.4385,25.4454,25.4385,25.4454,5300.0
2013-04-15 12:20:00,36.93,36.93,36.88,36.89,5600.0,25.4454,25.4454,25.4109,25.4178,5600.0
2013-04-15 12:25:00,36.88,36.9,36.88,36.9,14300.0,25.4109,25.4247,25.4109,25.4247,14300.0
2013-04-15 12:30:00,36.89,36.9,36.87,36.87,20800.0,25.4178,25.4247,25.404,25.404,20800.0
2013-04-15 12:35:00,36.86,36.87,36.84,36.86,19700.0,25.3971,25.404,25.3833,25.3971,19700.0
2013-04-15 12:40:00,36.85,36.87,36.84,36.86,10500.0,25.3902,25.404,25.3833,25.3971,10500.0
2013-04-15 12:45:00,36.86,36.87,36.84,36.84,7800.0,25.3971,25.404,25.3833,25.3833,7800.0
2013-04-15 12:50:00,36.85,36.85,36.8,36.8,21700.0,25.3902,25.3902,25.3558,25.3558,21700.0
2013-04-15 12:55:00,36.81,36.84,36.8,36.84,140900.0,25.3627,25.3833,25.3558,25.3833,140900.0
2013-04-15 13:00:00,36.84,36.85,36.82,36.83,82900.0,25.3833,25.3902,25.3696,25.3765,82900.0
2013-04-15 13:05:00,36.84,36.84,36.81,36.84,15800.0,25.3833,25.3833,25.3627,25.3833,15800.0
2013-04-15 13:10:00,36.84,36.85,36.84,36.85,12900.0,25.3833,25.3902,25.3833,25.3902,12900.0
2013-04-15 13:15:00,36.85,36.85,36.83,36.84,8600.0,25.3902,25.3902,25.3765,25.3833,8600.0
2013-04-15 13:20:00,36.84,36.84,36.83,36.84,7200.0,25.3833,25.3833,25.3765,25.3833,7200.0
2013-04-15 13:25:00,36.84,36.86,36.83,36.85,13700.0,25.3833,25.3971,25.3765,25.3902,13700.0
2013-04-15 13:30:00,36.85,36.86,36.84,36.86,9700.0,25.3902,25.3971,25.3833,25.3971,9700.0
2013-04-15 13:35:00,36.85,36.86,36.85,36.85,8800.0,25.3902,25.3971,25.3902,25.3902,8800.0
2013-04-15 13:40:00,36.86,36.86,36.83,36.83,15200.0,25.3971,25.3971,25.3765,25.3765,15200.0
2013-04-15 13:45:00,36.83,36.86,36.83,36.86,20400.0,25.3765,25.3971,25.3765,25.3971,20400.0
2013-04-15 13:50:00,36.86,36.86,36.84,36.85,27800.0,25.3971,25.3971,25.3833,25.3902,27800.0
2013-04-15 13:55:00,36.85,36.85,36.83,36.84,19700.0,25.3902,25.3902,25.3765,25.3833,19700.0
2013-04-15 14:00:00,36.83,36.84,36.8,36.81,25000.0,25.3765,25.3833,25.3558,25.3627,25000.0
2013-04-15 14:05:00,36.8,36.8,36.77,36.8,17600.0,25.3558,25.3558,25.3351,25.3558,17600.0
2013-04-15 14:10:00,36.81,36.81,36.74,36.76,30300.0,25.3627,25.3627,25.3144,25.3282,30300.0
2013-04-15 14:15:00,36.77,36.77,36.73,36.75,30500.0,25.3351,25.3351,25.3076,25.3213,30500.0
2013-04-15 14:20:00,36.74,36.78,36.74,36.77,35200.0,25.3144,25.342,25.3144,25.3351,35200.0
2013-04-15 14:25:00,36.77,36.77,36.71,36.73,27400.0,25.3351,25.3351,25.2938,25.3076,27400.0
2013-04-15 14:30:00,36.73,36.74,36.73,36.73,40900.0,25.3076,25.3144,25.3076,25.3076,40900.0
2013-04-15 14:35:00,36.74,36.76,36.73,36.75,128800.0,25.3144,25.3282,25.3076,25.3213,128800.0
2013-04-15 14:40:00,36.74,36.78,36.74,36.78,73500.0,25.3144,25.342,25.3144,25.342,73500.0
2013-04-15 14:45:00,36.78,36.83,36.78,36.81,20300.0,25.342,25.3765,25.342,25.3627,20300.0
2013-04-15 14:50:00,36.81,36.81,36.77,36.78,28400.0,25.3627,25.3627,25.3351,25.342,28400.0
2013-04-15 14:55:00,36.79,36.79,36.69,36.7,21600.0,25.3489,25.3489,25.28,25.2869,21600.0
2013-04-15 15:00:00,36.7,36.75,36.68,36.73,42000.0,25.2869,25.3213,25.2731,25.3076,42000.0
2013-04-15 15:05:00,36.71,36.73,36.66,36.69,21200.0,25.2938,25.3076,25.2593,25.28,21200.0
2013-04-15 15:10:00,36.69,36.71,36.66,36.71,262500.0,25.28,25.2938,25.2593,25.2938,262500.0
2013-04-15 15:15:00,36.72,36.77,36.72,36.76,45300.0,25.3007,25.3351,25.3007,25.3282,45300.0
2013-04-15 15:20:00,36.75,36.76,36.73,36.74,40700.0,25.3213,25.3282,25.3076,25.3144,40700.0
2013-04-15 15:25:00,36.74,36.75,36.7,36.7,39400.0,25.3144,25.3213,25.2869,25.2869,39400.0
2013-04-15 15:30:00,36.72,36.72,36.67,36.68,69800.0,25.3007,25.3007,25.2662,25.2731,69800.0
2013-04-15 15:35:00,36.68,36.68,36.63,36.66,42600.0,25.2731,25.2731,25.2387,25.2593,42600.0
2013-04-15 15:40:00,36.66,36.7,36.66,36.69,78900.0,25.2593,25.2869,25.2593,25.28,78900.0
2013-04-15 15:45:00,36.68,36.73,36.68,36.69,112200.0,25.2731,25.3076,25.2731,25.28,112200.0
2013-04-15 15:50:00,36.69,36.73,36.69,36.71,47700.0,25.28,25.3076,25.28,25.2938,47700.0
2013-04-15 15:55:00,36.72,36.73,36.61,36.62,190900.0,25.3007,25.3076,25.2249,25.2318,190900.0
2013-04-16 09:30:00,37.05,37.08,37.03,37.03,120500.0,25.528,25.5487,25.5143,25.5143,120500.0
2013-04-16 09:35:00,37.03,37.08,37.02,37.07,22300.0,25.5143,25.5487,25.5074,25.5418,22300.0
2013-04-16 09:40:00,37.07,37.07,37.02,37.02,72600.0,25.5418,25.5418,25.5074,25.5074,72600.0
2013-04-16 09:45:00,37.02,37.04,36.99,37.04,39900.0,25.5074,25.5212,25.4867,25.5212,39900.0
2013-04-16 09:50:00,37.03,37.04,37.0,37.01,21100.0,25.5143,25.5212,25.4936,25.5005,21100.0
2013-04-16 09:55:00,37.03,37.04,37.0,37.04,39300.0,25.5143,25.5212,25.4936,25.5212,39300.0
2013-04-16 10:00:00,37.04,37.06,37.01,37.02,50000.0,25.5212,25.5349,25.5005,25.5074,50000.0
2013-04-16 10:05:00,37.03,37.05,37.01,37.01,20000.0,25.5143,25.528,25.5005,25.5005,20000.0
2013-04-16 10:10:00,37.02,37.02,36.99,36.99,11700.0,25.5074,25.5074,25.4867,25.4867,11700.0
2013-04-16 10:15:00,36.99,37.0,36.96,36.96,28700.0,25.4867,25.4936,25.466,25.466,28700.0
2013-04-16 10:20:00,36.97,36.98,36.95,36.98,16100.0,25.4729,25.4798,25.4591,25.4798,16100.0
2013-04-16 10:25:00,36.98,37.01,36.97,36.97,19700.0,25.4798,25.5005,25.4729,25.4729,19700.0
2013-04-16 10:30:00,36.97,37.0,36.96,37.0,23300.0,25.4729,25.4936,25.466,25.4936,23300.0
2013-04-16 10:35:00,36.99,36.99,36.93,36.93,11300.0,25.4867,25.4867,25.4454,25.4454,11300.0
2013-04-16 10:40:00,36.93,36.93,36.9,36.9,19900.0,25.4454,25.4454,25.4247,25.4247,19900.0
2013-04-16 10:45:00,36.89,36.91,36.88,36.9,27700.0,25.4178,25.4316,25.4109,25.4247,27700.0
2013-04-16 10:50:00,36.91,36.91,36.89,36.91,16600.0,25.4316,25.4316,25.4178,25.4316,16600.0
2013-04-16 10:55:00,36.9,36.92,36.9,36.91,34300.0,25.4247,25.4385,25.4247,25.4316,34300.0
2013-04-16 11:00:00,36.9,36.93,36.89,36.9,33000.0,25.4247,25.4454,25.4178,25.4247,33000.0
2013-04-16 11:05:00,36.9,36.91,36.88,36.9,14500.0,25.4247,25.4316,25.4109,25.4247,14500.0
2013-04-16 11:10:00,36.91,36.95,36.9,36.95,53000.0,25.4316,25.4591,25.4247,25.4591,53000.0
2013-04-16 11:15:00,36.95,36.99,36.95,36.97,28700.0,25.4591,25.4867,25.4591,25.4729,28700.0
2013-04-16 11:20:00,36.97,36.98,36.94,36.96,23900.0,25.4729,25.4798,25.4523,25.466,23900.0
2013-04-16 11:25:00,36.96,36.96,36.94,36.96,16500.0,25.466,25.466,25.4523,25.466,16500.0
2013-04-16 11:30:00,36.96,36.97,36.95,36.95,28300.0,25.466,25.4729,25.4591,25.4591,28300.0
2013-04-16 11:35:00,36.95,36.95,36.94,36.95,9000.0,25.4591,25.4591,25.4523,25.4591,9000.0
2013-04-16 11:40:00,36.95,36.98,36.94,36.98,11000.0,25.4591,25.4798,25.4523,25.4798,11000.0
2013-04-16 11:45:00,36.98,36.99,36.98,36.99,12600.0,25.4798,25.4867,25.4798,25.4867,12600.0
2013-04-16 11:50:00,36.98,37.02,36.98,37.01,9800.0,25.4798,25.5074,25.4798,25.5005,9800.0
2013-04-16 11:55:00,37.0,37.0,36.98,36.99,6700.0,25.4936,25.4936,25.4798,25.4867,6700.0
2013-04-16 12:00:00,37.0,37.07,37.0,37.05,65200.0,25.4936,25.5418,25.4936,25.528,65200.0
2013-04-16 12:05:00,37.05,37.06,37.04,37.06,16200.0,25.528,25.5349,25.5212,25.5349,16200.0
2013-04-16 12:10:00,37.06,37.08,37.06,37.06,10900.0,25.5349,25.5487,25.5349,25.5349,10900.0
2013-04-16 12:15:00,37.06,37.08,37.06,37.08,3900.0,25.5349,25.5487,25.5349,25.5487,3900.0
2013-04-16 12:20:00,37.07,37.09,37.07,37.08,10300.0,25.5418,25.5556,25.5418,25.5487,10300.0
2013-04-16 12:25:00,37.09,37.1,37.08,37.09,8900.0,25.5556,25.5625,25.5487,25.5556,8900.0
2013-04-16 12:30:00,37.1,37.12,37.09,37.12,2500.0,25.5625,25.5763,25.5556,25.5763,2500.0
2013-04-16 12:35:00,37.12,37.13,37.12,37.12,18000.0,25.5763,25.5832,25.5763,25.5763,18000.0
2013-04-16 12:40:00,37.12,37.12,37.11,37.11,10400.0,25.5763,25.5763,25.5694,25.5694,10400.0
2013-04-16 12:45:00,37.11,37.12,37.1,37.11,9100.0,25.5694,25.5763,25.5625,25.5694,9100.0
2013-04-16 12:50:00,37.12,37.14,37.11,37.13,12400.0,25.5763,25.5901,25.5694,25.5832,12400.0
2013-04-16 12:55:00,37.14,37.14,37.13,37.13,11600.0,25.5901,25.5901,25.5832,25.5832,11600.0
2013-04-16 13:00:00,37.13,37.15,37.13,37.14,11900.0,25.5832,25.5969,25.5832,25.5901,11900.0
2013-04-16 13:05:00,37.14,37.14,37.11,37.12,17200.0,25.5901,25.5901,25.5694,25.5763,17200.0
2013-04-16 13:10:00,37.12,37.12,37.11,37.12,3400.0,25.5763,25.5763,25.5694,25.5763,3400.0
2013-04-16 13:15:00,37.12,37.14,37.12,37.13,29900.0,25.5763,25.5901,25.5763,25.5832,29900.0
2013-04-16 13:20:00,37.13,37.14,37.12,37.13,14800.0,25.5832,25.5901,25.5763,25.5832,14800.0
2013-04-16 13:25:00,37.12,37.13,37.11,37.13,11500.0,25.5763,25.5832,25.5694,25.5832,11500.0
2013-04-16 13:30:00,37.14,37.15,37.13,37.13,25800.0,25.5901,25.5969,25.5832,25.5832,25800.0
2013-04-16 13:35:00,37.12,37.13,37.12,37.13,3300.0,25.5763,25.5832,25.5763,25.5832,3300.0
2013-04-16 13:40:00,37.12,37.14,37.12,37.13,13000.0,25.5763,25.5901,25.5763,25.5832,13000.0
2013-04-16 13:45:00,37.12,37.13,37.11,37.11,8300.0,25.5763,25.5832,25.5694,25.5694,8300.0
2013-04-16 13:50:00,37.13,37.14,37.12,37.13,5300.0,25.5832,25.5901,25.5763,25.5832,5300.0
2013-04-16 13:55:00,37.13,37.13,37.11,37.12,23700.0,25.5832,25.5832,25.5694,25.5763,23700.0
2013-04-16 14:00:00,37.11,37.12,37.1,37.12,8400.0,25.5694,25.5763,25.5625,25.5763,8400.0
2013-04-16 14:05:00,37.12,37.13,37.11,37.13,4200.0,25.5763,25.5832,25.5694,25.5832,4200.0
2013-04-16 14:10:00,37.12,37.12,37.11,37.12,8200.0,25.5763,25.5763,25.5694,25.5763,8200.0
2013-04-16 14:15:00,37.11,37.11,37.08,37.09,13400.0,25.5694,25.5694,25.5487,25.5556,13400.0
2013-04-16 14:20:00,37.09,37.12,37.09,37.11,12100.0,25.5556,25.5763,25.5556,25.5694,12100.0
2013-04-16 14:25:00,37.11,37.11,37.08,37.1,10400.0,25.5694,25.5694,25.5487,25.5625,10400.0
2013-04-16 14:30:00,37.09,37.1,37.09,37.09,11500.0,25.5556,25.5625,25.5556,25.5556,11500.0
2013-04-16 14:35:00,37.1,37.1,37.07,37.09,28300.0,25.5625,25.5625,25.5418,25.5556,28300.0
2013-04-16 14:40:00,37.09,37.09,37.08,37.08,10500.0,25.5556,25.5556,25.5487,25.5487,10500.0
2013-04-16 14:45:00,37.08,37.11,37.08,37.1,38700.0,25.5487,25.5694,25.5487,25.5625,38700.0
2013-04-16 14:50:00,37.09,37.11,37.09,37.1,5300.0,25.5556,25.5694,25.5556,25.5625,5300.0
2013-04-16 14:55:00,37.1,37.1,37.05,37.06,66300.0,25.5625,25.5625,25.528,25.5349,66300.0
2013-04-16 15:00:00,37.06,37.07,37.06,37.07,15000.0,25.5349,25.5418,25.5349,25.5418,15000.0
2013-04-16 15:05:00,37.08,37.09,37.07,37.09,14500.0,25.5487,25.5556,25.5418,25.5556,14500.0
2013-04-16 15:10:00,37.08,37.08,37.07,37.07,14600.0,25.5487,25.5487,25.5418,25.5418,14600.0
2013-04-16 15:15:00,37.07,37.1,37.06,37.09,5400.0,25.5418,25.5625,25.5349,25.5556,5400.0
2013-04-16 15:20:00,37.08,37.09,37.07,37.08,10100.0,25.5487,25.5556,25.5418,25.5487,10100.0
2013-04-16 15:25:00,37.08,37.11,37.08,37.09,3800.0,25.5487,25.5694,25.5487,25.5556,3800.0
2013-04-16 15:30:00,37.1,37.11,37.09,37.1,11600.0,25.5625,25.5694,25.5556,25.5625,11600.0
2013-04-16 15:35:00,37.1,37.12,37.09,37.12,64600.0,25.5625,25.5763,25.5556,25.5763,64600.0
2013-04-16 15:40:00,37.12,37.16,37.11,37.15,78100.0,25.5763,25.6038,25.5694,25.5969,78100.0
2013-04-16 15:45:00,37.15,37.15,37.13,37.15,34900.0,25.5969,25.5969,25.5832,25.5969,34900.0
2013-04-16 15:50:00,37.15,37.16,37.14,37.16,28800.0,25.5969,25.6038,25.5901,25.6038,28800.0
2013-04-16 15:55:00,37.16,37.17,37.14,37.15,50900.0,25.6038,25.6107,25.5901,25.5969,50900.0
2013-04-17 09:30:00,36.75,36.75,36.7,36.71,61300.0,25.3213,25.3213,25.2869,25.2938,61300.0
2013-04-17 09:35:00,36.7,36.7,36.64,36.66,38700.0,25.2869,25.2869,25.2455,25.2593,38700.0
2013-04-17 09:40:00,36.65,36.66,36.61,36.65,44300.0,25.2524,25.2593,25.2249,25.2524,44300.0
2013-04-17 09:45:00,36.67,36.73,36.65,36.71,23500.0,25.2662,25.3076,25.2524,25.2938,23500.0
2013-04-17 09:50:00,36.72,36.73,36.66,36.67,34800.0,25.3007,25.3076,25.2593,25.2662,34800.0
2013-04-17 09:55:00,36.67,36.68,36.63,36.64,29900.0,25.2662,25.2731,25.2387,25.2455,29900.0
2013-04-17 10:00:00,36.64,36.66,36.59,36.59,37000.0,25.2455,25.2593,25.2111,25.2111,37000.0
2013-04-17 10:05:00,36.58,36.62,36.57,36.59,38800.0,25.2042,25.2318,25.1973,25.2111,38800.0
2013-04-17 10:10:00,36.6,36.62,36.54,36.54,66700.0,25.218,25.2318,25.1766,25.1766,66700.0
2013-04-17 10:15:00,36.54,36.54,36.49,36.49,59800.0,25.1766,25.1766,25.1422,25.1422,59800.0
2013-04-17 10:20:00,36.49,36.52,36.46,36.52,38000.0,25.1422,25.1629,25.1215,25.1629,38000.0
2013-04-17 10:25:00,36.52,36.54,36.5,36.52,22800.0,25.1629,25.1766,25.1491,25.1629,22800.0
2013-04-17 10:30:00,36.51,36.51,36.47,36.5,19500.0,25.156,25.156,25.1284,25.1491,19500.0
2013-04-17 10:35:00,36.5,36.5,36.44,36.44,15500.0,25.1491,25.1491,25.1077,25.1077,15500.0
2013-04-17 10:40:00,36.44,36.47,36.37,36.38,30900.0,25.1077,25.1284,25.0595,25.0664,30900.0
2013-04-17 10:45:00,36.37,36.4,36.35,36.37,82900.0,25.0595,25.0802,25.0457,25.0595,82900.0
2013-04-17 10:50:00,36.37,36.38,36.36,36.36,29500.0,25.0595,25.0664,25.0526,25.0526,29500.0
2013-04-17 10:55:00,36.35,36.36,36.29,36.29,25500.0,25.0457,25.0526,25.0044,25.0044,25500.0
2013-04-17 11:00:00,36.29,36.34,36.28,36.33,35500.0,25.0044,25.0388,24.9975,25.032,35500.0
2013-04-17 11:05:00,36.33,36.34,36.27,36.29,59100.0,25.032,25.0388,24.9906,25.0044,59100.0
2013-04-17 11:10:00,36.29,36.34,36.29,36.33,19800.0,25.0044,25.0388,25.0044,25.032,19800.0
2013-04-17 11:15:00,36.33,36.33,36.29,36.32,32400.0,25.032,25.032,25.0044,25.0251,32400.0
2013-04-17 11:20:00,36.33,36.36,36.33,36.34,12800.0,25.032,25.0526,25.032,25.0388,12800.0
2013-04-17 11:25:00,36.35,36.39,36.34,36.35,33400.0,25.0457,25.0733,25.0388,25.0457,33400.0
2013-04-17 11:30:00,36.35,36.36,36.33,36.34,70800.0,25.0457,25.0526,25.032,25.0388,70800.0
2013-04-17 11:35:00,36.34,36.41,36.34,36.41,19300.0,25.0388,25.0871,25.0388,25.0871,19300.0
2013-04-17 11:40:00,36.41,36.44,36.41,36.43,50600.0,25.0871,25.1077,25.0871,25.1009,50600.0
2013-04-17 11:45:00,36.43,36.43,36.37,36.38,29200.0,25.1009,25.1009,25.0595,25.0664,29200.0
2013-04-17 11:50:00,36.38,36.42,36.38,36.4,22800.0,25.0664,25.094,25.0664,25.0802,22800.0
2013-04-17 11:55:00,36.4,36.4,36.36,36.36,41700.0,25.0802,25.0802,25.0526,25.0526,41700.0
2013-04-17 12:00:00,36.36,36.38,36.36,36.36,21200.0,25.0526,25.0664,25.0526,25.0526,21200.0
2013-04-17 12:05:00,36.36,36.36,36.34,36.34,16800.0,25.0526,25.0526,25.0388,25.0388,16800.0
2013-04-17 12:10:00,36.34,36.36,36.33,36.33,23700.0,25.0388,25.0526,25.032,25.032,23700.0
2013-04-17 12:15:00,36.33,36.33,36.28,36.31,21200.0,25.032,25.032,24.9975,25.0182,21200.0
2013-04-17 12:20:00,36.32,36.32,36.26,36.29,20400.0,25.0251,25.0251,24.9837,25.0044,20400.0
2013-04-17 12:25:00,36.28,36.29,36.25,36.26,52900.0,24.9975,25.0044,24.9768,24.9837,52900.0
2013-04-17 12:30:00,36.25,36.3,36.25,36.29,22000.0,24.9768,25.0113,24.9768,25.0044,22000.0
2013-04-17 12:35:00,36.3,36.3,36.27,36.3,7700.0,25.0113,25.0113,24.9906,25.0113,7700.0
2013-04-17 12:40:00,36.29,36.3,36.27,36.28,7000.0,25.0044,25.0113,24.9906,24.9975,7000.0
2013-04-17 12:45:00,36.29,36.3,36.24,36.24,17800.0,25.0044,25.0113,24.9699,24.9699,17800.0
2013-04-17 12:50:00,36.24,36.27,36.2,36.27,28300.0,24.9699,24.9906,24.9424,24.9906,28300.0
2013-04-17 12:55:00,36.26,36.31,36.25,36.31,24200.0,24.9837,25.0182,24.9768,25.0182,24200.0
2013-04-17 13:00:00,36.3,36.32,36.28,36.32,27200.0,25.0113,25.0251,24.9975,25.0251,27200.0
2013-04-17 13:05:00,36.32,36.33,36.3,36.3,16500.0,25.0251,25.032,25.0113,25.0113,16500.0
2013-04-17 13:10:00,36.3,36.31,36.27,36.28,8900.0,25.0113,25.0182,24.9906,24.9975,8900.0
2013-04-17 13:15:00,36.27,36.31,36.27,36.31,15700.0,24.9906,25.0182,24.9906,25.0182,15700.0
2013-04-17 13:20:00,36.31,36.34,36.3,36.34,45400.0,25.0182,25.0388,25.0113,25.0388,45400.0
2013-04-17 13:25:00,36.35,36.35,36.31,36.33,20200.0,25.0457,25.0457,25.0182,25.032,20200.0
2013-04-17 13:30:00,36.34,36.35,36.33,36.33,8700.0,25.0388,25.0457,25.032,25.032,8700.0
2013-04-17 13:35:00,36.33,36.39,36.33,36.39,47500.0,25.032,25.0733,25.032,25.0733,47500.0
2013-04-17 13:40:00,36.4,36.42,36.4,36.41,74000.0,25.0802,25.094,25.0802,25.0871,74000.0
2013-04-17 13:45:00,36.42,36.42,36.4,36.4,12200.0,25.094,25.094,25.0802,25.0802,12200.0
2013-04-17 13:50:00,36.4,36.41,36.37,36.39,10500.0,25.0802,25.0871,25.0595,25.0733,10500.0
2013-04-17 13:55:00,36.39,36.4,36.36,36.37,21200.0,25.0733,25.0802,25.0526,25.0595,21200.0
2013-04-17 14:00:00,36.38,36.39,36.34,36.35,10400.0,25.0664,25.0733,25.0388,25.0457,10400.0
2013-04-17 14:05:00,36.35,36.41,36.35,36.36,18400.0,25.0457,25.0871,25.0457,25.0526,18400.0
2013-04-17 14:10:00,36.36,36.4,36.36,36.4,21800.0,25.0526,25.0802,25.0526,25.0802,21800.0
2013-04-17 14:15:00,36.4,36.4,36.36,36.38,22900.0,25.0802,25.0802,25.0526,25.0664,22900.0
2013-04-17 14:20:00,36.38,36.41,36.38,36.39,35200.0,25.0664,25.0871,25.0664,25.0733,35200.0
2013-04-17 14:25:00,36.38,36.42,36.36,36.41,19600.0,25.0664,25.094,25.0526,25.0871,19600.0
2013-04-17 14:30:00,36.41,36.42,36.39,36.41,22200.0,25.0871,25.094,25.0733,25.0871,22200.0
2013-04-17 14:35:00,36.41,36.41,36.38,36.38,16000.0,25.0871,25.0871,25.0664,25.0664,16000.0
2013-04-17 14:40:00,36.38,36.39,36.33,36.35,34900.0,25.0664,25.0733,25.032,25.0457,34900.0
2013-04-17 14:45:00,36.37,36.38,36.35,36.36,13400.0,25.0595,25.0664,25.0457,25.0526,13400.0
2013-04-17 14:50:00,36.34,36.36,36.32,36.34,10500.0,25.0388,25.0526,25.0251,25.0388,10500.0
2013-04-17 14:55:00,36.34,36.39,36.34,36.37,23300.0,25.0388,25.0733,25.0388,25.0595,23300.0
2013-04-17 15:00:00,36.37,36.4,36.36,36.39,14500.0,25.0595,25.0802,25.0526,25.0733,14500.0
2013-04-17 15:05:00,36.39,36.41,36.38,36.39,11100.0,25.0733,25.0871,25.0664,25.0733,11100.0
2013-04-17 15:10:00,36.4,36.42,36.39,36.41,21300.0,25.0802,25.094,25.0733,25.0871,21300.0
2013-04-17 15:15:00,36.42,36.46,36.42,36.43,19000.0,25.094,25.1215,25.094,25.1009,19000.0
2013-04-17 15:20:00,36.41,36.43,36.4,36.43,14700.0,25.0871,25.1009,25.0802,25.1009,14700.0
2013-04-17 15:25:00,36.44,36.44,36.4,36.42,23900.0,25.1077,25.1077,25.0802,25.094,23900.0
2013-04-17 15:30:00,36.42,36.43,36.38,36.39,48900.0,25.094,25.1009,25.0664,25.0733,48900.0
2013-04-17 15:35:00,36.39,36.41,36.36,36.38,50400.0,25.0733,25.0871,25.0526,25.0664,50400.0
2013-04-17 15:40:00,36.38,36.39,36.36,36.37,34100.0,25.0664,25.0733,25.0526,25.0595,34100.0
2013-04-17 15:45:00,36.37,36.4,36.36,36.4,32200.0,25.0595,25.0802,25.0526,25.0802,32200.0
2013-04-17 15:50:00,36.4,36.42,36.39,36.4,33200.0,25.0802,25.094,25.0733,25.0802,33200.0
2013-04-17 15:55:00,36.41,36.44,36.39,36.39,96900.0,25.0871,25.1077,25.0733,25.0733,96900.0
2013-04-18 09:30:00,36.48,36.48,36.41,36.41,52700.0,25.1353,25.1353,25.0871,25.0871,52700.0
2013-04-18 09:35:00,36.41,36.42,36.35,36.35,27000.0,25.0871,25.094,25.0457,25.0457,27000.0
2013-04-18 09:40:00,36.36,36.4,36.35,36.4,47100.0,25.0526,25.0802,25.0457,25.0802,47100.0
2013-04-18 09:45:00,36.39,36.42,36.37,36.39,42800.0,25.0733,25.094,25.0595,25.0733,42800.0
2013-04-18 09:50:00,36.38,36.38,36.32,36.34,43100.0,25.0664,25.0664,25.0251,25.0388,43100.0
2013-04-18 09:55:00,36.33,36.33,36.28,36.31,64600.0,25.032,25.032,24.9975,25.0182,64600.0
2013-04-18 10:00:00,36.3,36.3,36.2,36.23,45700.0,25.0113,25.0113,24.9424,24.9631,45700.0
2013-04-18 10:05:00,36.22,36.23,36.14,36.18,32500.0,24.9562,24.9631,24.901,24.9286,32500.0
2013-04-18 10:10:00,36.17,36.23,36.17,36.23,35700.0,24.9217,24.9631,24.9217,24.9631,35700.0
2013-04-18 10:15:00,36.23,36.23,36.18,36.18,15100.0,24.9631,24.9631,24.9286,24.9286,15100.0
2013-04-18 10:20:00,36.18,36.23,36.18,36.22,18300.0,24.9286,24.9631,24.9286,24.9562,18300.0
2013-04-18 10:25:00,36.22,36.24,36.17,36.24,26700.0,24.9562,24.9699,24.9217,24.9699,26700.0
2013-04-18 10:30:00,36.25,36.36,36.25,36.35,48300.0,24.9768,25.0526,24.9768,25.0457,48300.0
2013-04-18 10:35:00,36.35,36.35,36.31,36.33,16700.0,25.0457,25.0457,25.0182,25.032,16700.0
2013-04-18 10:40:00,36.32,36.33,36.3,36.32,10900.0,25.0251,25.032,25.0113,25.0251,10900.0
2013-04-18 10:45:00,36.33,36.35,36.31,36.35,35900.0,25.032,25.0457,25.0182,25.0457,35900.0
2013-04-18 10:50:00,36.36,36.42,36.36,36.42,12800.0,25.0526,25.094,25.0526,25.094,12800.0
2013-04-18 10:55:00,36.41,36.41,36.36,36.41,18700.0,25.0871,25.0871,25.0526,25.0871,18700.0
2013-04-18 11:00:00,36.39,36.4,36.33,36.34,20600.0,25.0733,25.0802,25.032,25.0388,20600.0
2013-04-18 11:05:00,36.34,36.37,36.33,36.37,18400.0,25.0388,25.0595,25.032,25.0595,18400.0
2013-04-18 11:10:00,36.37,36.39,36.37,36.38,10700.0,25.0595,25.0733,25.0595,25.0664,10700.0
2013-04-18 11:15:00,36.38,36.42,36.38,36.38,10500.0,25.0664,25.094,25.0664,25.0664,10500.0
2013-04-18 11:20:00,36.38,36.41,36.35,36.37,21100.0,25.0664,25.0871,25.0457,25.0595,21100.0
2013-04-18 11:25:00,36.36,36.38,36.32,36.33,16800.0,25.0526,25.0664,25.0251,25.032,16800.0
2013-04-18 11:30:00,36.32,36.36,36.31,36.32,16100.0,25.0251,25.0526,25.0182,25.0251,16100.0
2013-04-18 11:35:00,36.34,36.35,36.33,36.34,9800.0,25.0388,25.0457,25.032,25.0388,9800.0
2013-04-18 11:40:00,36.35,36.36,36.3,36.3,11100.0,25.0457,25.0526,25.0113,25.0113,11100.0
2013-04-18 11:45:00,36.29,36.32,36.28,36.29,20100.0,25.0044,25.0251,24.9975,25.0044,20100.0
2013-04-18 11:50:00,36.29,36.31,36.27,36.31,27300.0,25.0044,25.0182,24.9906,25.0182,27300.0
2013-04-18 11:55:00,36.33,36.33,36.3,36.32,26100.0,25.032,25.032,25.0113,25.0251,26100.0
2013-04-18 12:00:00,36.33,36.34,36.3,36.3,20800.0,25.032,25.0388,25.0113,25.0113,20800.0
2013-04-18 12:05:00,36.31,36.34,36.31,36.32,18200.0,25.0182,25.0388,25.0182,25.0251,18200.0
2013-04-18 12:10:00,36.32,36.35,36.32,36.34,22200.0,25.0251,25.0457,25.0251,25.0388,22200.0
2013-04-18 12:15:00,36.35,36.35,36.31,36.31,6700.0,25.0457,25.0457,25.0182,25.0182,6700.0
2013-04-18 12:20:00,36.3,36.34,36.3,36.34,6900.0,25.0113,25.0388,25.0113,25.0388,6900.0
2013-04-18 12:25:00,36.34,36.36,36.34,36.35,12300.0,25.0388,25.0526,25.0388,25.0457,12300.0
2013-04-18 12:30:00,36.34,36.34,36.33,36.34,11800.0,25.0388,25.0388,25.032,25.0388,11800.0
2013-04-18 12:35:00,36.34,36.34,36.31,36.33,6300.0,25.0388,25.0388,25.0182,25.032,6300.0
2013-04-18 12:40:00,36.33,36.36,36.32,36.35,35400.0,25.032,25.0526,25.0251,25.0457,35400.0
2013-04-18 12:45:00,36.35,36.37,36.35,36.36,10800.0,25.0457,25.0595,25.0457,25.0526,10800.0
2013-04-18 12:50:00,36.37,36.37,36.34,36.36,63700.0,25.0595,25.0595,25.0388,25.0526,63700.0
2013-04-18 12:55:00,36.36,36.4,36.35,36.38,418900.0,25.0526,25.0802,25.0457,25.0664,418900.0
2013-04-18 13:00:00,36.38,36.4,36.37,36.4,20300.0,25.0664,25.0802,25.0595,25.0802,20300.0
2013-04-18 13:05:00,36.4,36.41,36.38,36.4,10100.0,25.0802,25.0871,25.0664,25.0802,10100.0
2013-04-18 13:10:00,36.4,36.41,36.38,36.39,16100.0,25.0802,25.0871,25.0664,25.0733,16100.0
2013-04-18 13:15:00,36.38,36.39,36.38,36.38,7700.0,25.0664,25.0733,25.0664,25.0664,7700.0
2013-04-18 13:20:00,36.38,36.4,36.38,36.39,53500.0,25.0664,25.0802,25.0664,25.0733,53500.0
2013-04-18 13:25:00,36.39,36.39,36.37,36.39,6400.0,25.0733,25.0733,25.0595,25.0733,6400.0
2013-04-18 13:30:00,36.38,36.39,36.37,36.37,4300.0,25.0664,25.0733,25.0595,25.0595,4300.0
2013-04-18 13:35:00,36.37,36.37,36.36,36.36,12500.0,25.0595,25.0595,25.0526,25.0526,12500.0
2013-04-18 13:40:00,36.36,36.38,36.35,36.35,20500.0,25.0526,25.0664,25.0457,25.0457,20500.0
2013-04-18 13:45:00,36.36,36.36,36.33,36.33,3900.0,25.0526,25.0526,25.032,25.032,3900.0
2013-04-18 13:50:00,36.33,36.35,36.32,36.35,10200.0,25.032,25.0457,25.0251,25.0457,10200.0
2013-04-18 13:55:00,36.34,36.35,36.32,36.33,79200.0,25.0388,25.0457,25.0251,25.032,79200.0
2013-04-18 14:00:00,36.34,36.34,36.29,36.29,14000.0,25.0388,25.0388,25.0044,25.0044,14000.0
2013-04-18 14:05:00,36.29,36.3,36.26,36.26,6900.0,25.0044,25.0113,24.9837,24.9837,6900.0
2013-04-18 14:10:00,36.26,36.27,36.25,36.25,24900.0,24.9837,24.9906,24.9768,24.9768,24900.0
2013-04-18 14:15:00,36.26,36.27,36.23,36.25,17100.0,24.9837,24.9906,24.9631,24.9768,17100.0
2013-04-18 14:20:00,36.25,36.27,36.23,36.26,11500.0,24.9768,24.9906,24.9631,24.9837,11500.0
2013-04-18 14:25:00,36.26,36.3,36.24,36.29,48700.0,24.9837,25.0113,24.9699,25.0044,48700.0
2013-04-18 14:30:00,36.29,36.3,36.27,36.27,11200.0,25.0044,25.0113,24.9906,24.9906,11200.0
2013-04-18 14:35:00,36.28,36.3,36.27,36.29,21900.0,24.9975,25.0113,24.9906,25.0044,21900.0
2013-04-18 14:40:00,36.28,36.29,36.26,36.28,8600.0,24.9975,25.0044,24.9837,24.9975,8600.0
2013-04-18 14:45:00,36.26,36.27,36.22,36.23,35000.0,24.9837,24.9906,24.9562,24.9631,35000.0
2013-04-18 14:50:00,36.23,36.24,36.21,36.23,29500.0,24.9631,24.9699,24.9493,24.9631,29500.0
2013-04-18 14:55:00,36.23,36.23,36.19,36.22,31600.0,24.9631,24.9631,24.9355,24.9562,31600.0
2013-04-18 15:00:00,36.23,36.23,36.22,36.23,13300.0,24.9631,24.9631,24.9562,24.9631,13300.0
2013-04-18 15:05:00,36.22,36.26,36.22,36.23,63200.0,24.9562,24.9837,24.9562,24.9631,63200.0
2013-04-18 15:10:00,36.23,36.28,36.23,36.28,27300.0,24.9631,24.9975,24.9631,24.9975,27300.0
2013-04-18 15:15:00,36.28,36.29,36.27,36.27,23200.0,24.9975,25.0044,24.9906,24.9906,23200.0
2013-04-18 15:20:00,36.28,36.28,36.24,36.25,16800.0,24.9975,24.9975,24.9699,24.9768,16800.0
2013-04-18 15:25:00,36.26,36.28,36.26,36.27,9900.0,24.9837,24.9975,24.9837,24.9906,9900.0
2013-04-18 15:30:00,36.27,36.31,36.27,36.29,47100.0,24.9906,25.0182,24.9906,25.0044,47100.0
2013-04-18 15:35:00,36.29,36.29,36.27,36.28,18700.0,25.0044,25.0044,24.9906,24.9975,18700.0
2013-04-18 15:40:00,36.29,36.31,36.28,36.3,8300.0,25.0044,25.0182,24.9975,25.0113,8300.0
2013-04-18 15:45:00,36.3,36.32,36.29,36.3,26100.0,25.0113,25.0251,25.0044,25.0113,26100.0
2013-04-18 15:50:00,36.3,36.31,36.29,36.29,19300.0,25.0113,25.0182,25.0044,25.0044,19300.0
2013-04-18 15:55:00,36.29,36.3,36.29,36.3,36200.0,25.0044,25.0113,25.0044,25.0113,36200.0
2013-04-19 09:30:00,36.52,36.55,36.48,36.52,35300.0,25.1629,25.1835,25.1353,25.1629,35300.0
2013-04-19 09:35:00,36.52,36.57,36.5,36.57,36400.0,25.1629,25.1973,25.1491,25.1973,36400.0
2013-04-19 09:40:00,36.56,36.58,36.53,36.53,28400.0,25.1904,25.2042,25.1698,25.1698,28400.0
2013-04-19 09:45:00,36.53,36.53,36.48,36.48,23800.0,25.1698,25.1698,25.1353,25.1353,23800.0
2013-04-19 09:50:00,36.48,36.51,36.46,36.47,26500.0,25.1353,25.156,25.1215,25.1284,26500.0
2013-04-19 09:55:00,36.47,36.49,36.44,36.47,15700.0,25.1284,25.1422,25.1077,25.1284,15700.0
2013-04-19 10:00:00,36.5,36.53,36.49,36.52,8700.0,25.1491,25.1698,25.1422,25.1629,8700.0
2013-04-19 10:05:00,36.53,36.56,36.52,36.55,23100.0,25.1698,25.1904,25.1629,25.1835,23100.0
2013-04-19 10:10:00,36.53,36.53,36.5,36.53,15600.0,25.1698,25.1698,25.1491,25.1698,15600.0
2013-04-19 10:15:00,36.54,36.55,36.51,36.53,14300.0,25.1766,25.1835,25.156,25.1698,14300.0
2013-04-19 10:20:00,36.55,36.55,36.51,36.51,13600.0,25.1835,25.1835,25.156,25.156,13600.0
2013-04-19 10:25:00,36.52,36.52,36.45,36.46,33600.0,25.1629,25.1629,25.1146,25.1215,33600.0
2013-04-19 10:30:00,36.48,36.49,36.45,36.48,14800.0,25.1353,25.1422,25.1146,25.1353,14800.0
2013-04-19 10:35:00,36.48,36.5,36.44,36.44,50000.0,25.1353,25.1491,25.1077,25.1077,50000.0
2013-04-19 10:40:00,36.45,36.49,36.44,36.48,17600.0,25.1146,25.1422,25.1077,25.1353,17600.0
2013-04-19 10:45:00,36.49,36.49,36.45,36.46,6800.0,25.1422,25.1422,25.1146,25.1215,6800.0
2013-04-19 10:50:00,36.45,36.45,36.41,36.44,23200.0,25.1146,25.1146,25.0871,25.1077,23200.0
2013-04-19 10:55:00,36.45,36.49,36.45,36.47,19700.0,25.1146,25.1422,25.1146,25.1284,19700.0
2013-04-19 11:00:00,36.47,36.49,36.46,36.48,12800.0,25.1284,25.1422,25.1215,25.1353,12800.0
2013-04-19 11:05:00,36.47,36.53,36.47,36.52,16700.0,25.1284,25.1698,25.1284,25.1629,16700.0
2013-04-19 11:10:00,36.52,36.53,36.52,36.53,10300.0,25.1629,25.1698,25.1629,25.1698,10300.0
2013-04-19 11:15:00,36.55,36.56,36.54,36.54,13400.0,25.1835,25.1904,25.1766,25.1766,13400.0
2013-04-19 11:20:00,36.54,36.56,36.54,36.56,10600.0,25.1766,25.1904,25.1766,25.1904,10600.0
2013-04-19 11:25:00,36.56,36.56,36.53,36.53,19800.0,25.1904,25.1904,25.1698,25.1698,19800.0
2013-04-19 11:30:00,36.54,36.58,36.54,36.56,10800.0,25.1766,25.2042,25.1766,25.1904,10800.0
2013-04-19 11:35:00,36.55,36.59,36.55,36.57,8400.0,25.1835,25.2111,25.1835,25.1973,8400.0
2013-04-19 11:40:00,36.56,36.56,36.54,36.56,16300.0,25.1904,25.1904,25.1766,25.1904,16300.0
2013-04-19 11:45:00,36.55,36.56,36.55,36.55,30700.0,25.1835,25.1904,25.1835,25.1835,30700.0
2013-04-19 11:50:00,36.55,36.55,36.52,36.52,69000.0,25.1835,25.1835,25.1629,25.1629,69000.0
2013-04-19 11:55:00,36.53,36.54,36.52,36.52,9400.0,25.1698,25.1766,25.1629,25.1629,9400.0
2013-04-19 12:00:00,36.53,36.53,36.49,36.52,39500.0,25.1698,25.1698,25.1422,25.1629,39500.0
2013-04-19 12:05:00,36.52,36.52,36.48,36.49,19700.0,25.1629,25.1629,25.1353,25.1422,19700.0
2013-04-19 12:10:00,36.49,36.5,36.48,36.49,5000.0,25.1422,25.1491,25.1353,25.1422,5000.0
2013-04-19 12:15:00,36.5,36.5,36.48,36.49,28100.0,25.1491,25.1491,25.1353,25.1422,28100.0
2013-04-19 12:20:00,36.48,36.49,36.48,36.48,11900.0,25.1353,25.1422,25.1353,25.1353,11900.0
2013-04-19 12:25:00,36.49,36.49,36.48,36.48,4900.0,25.1422,25.1422,25.1353,25.1353,4900.0
2013-04-19 12:30:00,36.48,36.5,36.48,36.49,10700.0,25.1353,25.1491,25.1353,25.1422,10700.0
2013-04-19 12:35:00,36.49,36.5,36.49,36.5,15300.0,25.1422,25.1491,25.1422,25.1491,15300.0
2013-04-19 12:40:00,36.5,36.5,36.5,36.5,3200.0,25.1491,25.1491,25.1491,25.1491,3200.0
2013-04-19 12:45:00,36.51,36.51,36.48,36.48,5300.0,25.156,25.156,25.1353,25.1353,5300.0
2013-04-19 12:50:00,36.47,36.48,36.47,36.48,4100.0,25.1284,25.1353,25.1284,25.1353,4100.0
2013-04-19 12:55:00,36.48,36.48,36.45,36.47,61900.0,25.1353,25.1353,25.1146,25.1284,61900.0
2013-04-19 13:00:00,36.48,36.49,36.47,36.47,15600.0,25.1353,25.1422,25.1284,25.1284,15600.0
2013-04-19 13:05:00,36.47,36.47,36.45,36.46,26000.0,25.1284,25.1284,25.1146,25.1215,26000.0
2013-04-19 13:10:00,36.47,36.48,36.46,36.48,12700.0,25.1284,25.1353,25.1215,25.1353,12700.0
2013-04-19 13:15:00,36.47,36.48,36.47,36.48,7500.0,25.1284,25.1353,25.1284,25.1353,7500.0
2013-04-19 13:20:00,36.48,36.51,36.48,36.5,46400.0,25.1353,25.156,25.1353,25.1491,46400.0
2013-04-19 13:25:00,36.5,36.53,36.49,36.53,15400.0,25.1491,25.1698,25.1422,25.1698,15400.0
2013-04-19 13:30:00,36.53,36.53,36.51,36.52,16800.0,25.1698,25.1698,25.156,25.1629,16800.0
2013-04-19 13:35:00,36.52,36.53,36.52,36.53,7900.0,25.1629,25.1698,25.1629,25.1698,7900.0
2013-04-19 13:40:00,36.52,36.53,36.52,36.52,13600.0,25.1629,25.1698,25.1629,25.1629,13600.0
2013-04-19 13:45:00,36.51,36.52,36.51,36.51,10900.0,25.156,25.1629,25.156,25.156,10900.0
2013-04-19 13:50:00,36.51,36.52,36.5,36.51,5700.0,25.156,25.1629,25.1491,25.156,5700.0
2013-04-19 13:55:00,36.52,36.52,36.5,36.5,7000.0,25.1629,25.1629,25.1491,25.1491,7000.0
2013-04-19 14:00:00,36.51,36.52,36.51,36.52,6100.0,25.156,25.1629,25.156,25.1629,6100.0
2013-04-19 14:05:00,36.52,36.55,36.52,36.54,33600.0,25.1629,25.1835,25.1629,25.1766,33600.0
2013-04-19 14:10:00,36.54,36.56,36.54,36.55,16800.0,25.1766,25.1904,25.1766,25.1835,16800.0
2013-04-19 14:15:00,36.55,36.57,36.54,36.55,18200.0,25.1835,25.1973,25.1766,25.1835,18200.0
2013-04-19 14:20:00,36.55,36.56,36.55,36.55,18200.0,25.1835,25.1904,25.1835,25.1835,18200.0
2013-04-19 14:25:00,36.56,36.56,36.54,36.56,9300.0,25.1904,25.1904,25.1766,25.1904,9300.0
2013-04-19 14:30:00,36.56,36.57,36.56,36.57,19300.0,25.1904,25.1973,25.1904,25.1973,19300.0
2013-04-19 14:35:00,36.57,36.57,36.53,36.54,12700.0,25.1973,25.1973,25.1698,25.1766,12700.0
2013-04-19 14:40:00,36.54,36.56,36.53,36.54,10100.0,25.1766,25.1904,25.1698,25.1766,10100.0
2013-04-19 14:45:00,36.55,36.55,36.53,36.54,7800.0,25.1835,25.1835,25.1698,25.1766,7800.0
2013-04-19 14:50:00,36.53,36.55,36.53,36.55,16600.0,25.1698,25.1835,25.1698,25.1835,16600.0
2013-04-19 14:55:00,36.55,36.55,36.54,36.54,4000.0,25.1835,25.1835,25.1766,25.1766,4000.0
2013-04-19 15:00:00,36.54,36.54,36.51,36.51,27200.0,25.1766,25.1766,25.156,25.156,27200.0
2013-04-19 15:05:00,36.52,36.54,36.52,36.53,18500.0,25.1629,25.1766,25.1629,25.1698,18500.0
2013-04-19 15:10:00,36.53,36.54,36.52,36.53,18300.0,25.1698,25.1766,25.1629,25.1698,18300.0
2013-04-19 15:15:00,36.52,36.53,36.52,36.52,10600.0,25.1629,25.1698,25.1629,25.1629,10600.0
2013-04-19 15:20:00,36.52,36.55,36.52,36.54,38800.0,25.1629,25.1835,25.1629,25.1766,38800.0
2013-04-19 15:25:00,36.54,36.55,36.53,36.55,29400.0,25.1766,25.1835,25.1698,25.1835,29400.0
2013-04-19 15:30:00,36.55,36.56,36.55,36.55,10900.0,25.1835,25.1904,25.1835,25.1835,10900.0
2013-04-19 15:35:00,36.55,36.57,36.55,36.56,16300.0,25.1835,25.1973,25.1835,25.1904,16300.0
2013-04-19 15:40:00,36.56,36.58,36.55,36.57,22900.0,25.1904,25.2042,25.1835,25.1973,22900.0
2013-04-19 15:45:00,36.58,36.58,36.56,36.57,14600.0,25.2042,25.2042,25.1904,25.1973,14600.0
2013-04-19 15:50:00,36.58,36.59,36.57,36.59,26700.0,25.2042,25.2111,25.1973,25.2111,26700.0
2013-04-19 15:55:00,36.58,36.59,36.56,36.56,39800.0,25.2042,25.2111,25.1904,25.1904,39800.0
2013-04-22 09:30:00,36.55,36.63,36.55,36.61,83500.0,25.1835,25.2387,25.1835,25.2249,83500.0
2013-04-22 09:35:00,36.61,36.61,36.55,36.56,52800.0,25.2249,25.2249,25.1835,25.1904,52800.0
2013-04-22 09:40:00,36.54,36.57,36.53,36.57,20700.0,25.1766,25.1973,25.1698,25.1973,20700.0
2013-04-22 09:45:00,36.58,36.58,36.52,36.52,16000.0,25.2042,25.2042,25.1629,25.1629,16000.0
2013-04-22 09:50:00,36.52,36.57,36.51,36.56,10100.0,25.1629,25.1973,25.156,25.1904,10100.0
2013-04-22 09:55:00,36.55,36.57,36.55,36.56,4200.0,25.1835,25.1973,25.1835,25.1904,4200.0
2013-04-22 10:00:00,36.56,36.57,36.48,36.52,155800.0,25.1904,25.1973,25.1353,25.1629,155800.0
2013-04-22 10:05:00,36.52,36.52,36.46,36.47,21400.0,25.1629,25.1629,25.1215,25.1284,21400.0
2013-04-22 10:10:00,36.46,36.47,36.44,36.46,11900.0,25.1215,25.1284,25.1077,25.1215,11900.0
2013-04-22 10:15:00,36.46,36.48,36.45,36.48,35800.0,25.1215,25.1353,25.1146,25.1353,35800.0
2013-04-22 10:20:00,36.47,36.47,36.44,36.44,23600.0,25.1284,25.1284,25.1077,25.1077,23600.0
2013-04-22 10:25:00,36.43,36.45,36.41,36.44,17300.0,25.1009,25.1146,25.0871,25.1077,17300.0
2013-04-22 10:30:00,36.44,36.44,36.39,36.4,36800.0,25.1077,25.1077,25.0733,25.0802,36800.0
2013-04-22 10:35:00,36.41,36.44,36.4,36.44,22700.0,25.0871,25.1077,25.0802,25.1077,22700.0
2013-04-22 10:40:00,36.43,36.46,36.43,36.44,9000.0,25.1009,25.1215,25.1009,25.1077,9000.0
2013-04-22 10:45:00,36.46,36.49,36.46,36.49,18300.0,25.1215,25.1422,25.1215,25.1422,18300.0
2013-04-22 10:50:00,36.49,36.49,36.47,36.49,6000.0,25.1422,25.1422,25.1284,25.1422,6000.0
2013-04-22 10:55:00,36.49,36.5,36.46,36.5,14100.0,25.1422,25.1491,25.1215,25.1491,14100.0
2013-04-22 11:00:00,36.51,36.51,36.48,36.5,6400.0,25.156,25.156,25.1353,25.1491,6400.0
2013-04-22 11:05:00,36.5,36.52,36.5,36.5,5300.0,25.1491,25.1629,25.1491,25.1491,5300.0
2013-04-22 11:10:00,36.5,36.52,36.49,36.5,5900.0,25.1491,25.1629,25.1422,25.1491,5900.0
2013-04-22 11:15:00,36.49,36.52,36.47,36.51,26800.0,25.1422,25.1629,25.1284,25.156,26800.0
2013-04-22 11:20:00,36.51,36.51,36.5,36.5,46100.0,25.156,25.156,25.1491,25.1491,46100.0
2013-04-22 11:25:00,36.5,36.52,36.5,36.5,20400.0,25.1491,25.1629,25.1491,25.1491,20400.0
2013-04-22 11:30:00,36.5,36.54,36.5,36.53,21100.0,25.1491,25.1766,25.1491,25.1698,21100.0
2013-04-22 11:35:00,36.53,36.58,36.53,36.58,8500.0,25.1698,25.2042,25.1698,25.2042,8500.0
2013-04-22 11:40:00,36.59,36.59,36.58,36.59,6300.0,25.2111,25.2111,25.2042,25.2111,6300.0
2013-04-22 11:45:00,36.58,36.59,36.55,36.56,93000.0,25.2042,25.2111,25.1835,25.1904,93000.0
2013-04-22 11:50:00,36.55,36.58,36.55,36.58,60600.0,25.1835,25.2042,25.1835,25.2042,60600.0
2013-04-22 11:55:00,36.58,36.59,36.58,36.58,10500.0,25.2042,25.2111,25.2042,25.2042,10500.0
2013-04-22 12:00:00,36.59,36.61,36.59,36.6,5100.0,25.2111,25.2249,25.2111,25.218,5100.0
2013-04-22 12:05:00,36.59,36.62,36.59,36.62,11200.0,25.2111,25.2318,25.2111,25.2318,11200.0
2013-04-22 12:10:00,36.63,36.63,36.61,36.62,32500.0,25.2387,25.2387,25.2249,25.2318,32500.0
2013-04-22 12:15:00,36.61,36.64,36.61,36.63,14700.0,25.2249,25.2455,25.2249,25.2387,14700.0
2013-04-22 12:20:00,36.62,36.64,36.62,36.63,7900.0,25.2318,25.2455,25.2318,25.2387,7900.0
2013-04-22 12:25:00,36.62,36.64,36.61,36.62,39400.0,25.2318,25.2455,25.2249,25.2318,39400.0
2013-04-22 12:30:00,36.62,36.63,36.61,36.62,45700.0,25.2318,25.2387,25.2249,25.2318,45700.0
2013-04-22 12:35:00,36.61,36.66,36.61,36.66,26100.0,25.2249,25.2593,25.2249,25.2593,26100.0
2013-04-22 12:40:00,36.66,36.68,36.65,36.66,8100.0,25.2593,25.2731,25.2524,25.2593,8100.0
2013-04-22 12:45:00,36.66,36.67,36.66,36.66,19400.0,25.2593,25.2662,25.2593,25.2593,19400.0
2013-04-22 12:50:00,36.66,36.66,36.64,36.66,12100.0,25.2593,25.2593,25.2455,25.2593,12100.0
2013-04-22 12:55:00,36.66,36.66,36.65,36.65,8700.0,25.2593,25.2593,25.2524,25.2524,8700.0
2013-04-22 13:00:00,36.66,36.66,36.63,36.63,30800.0,25.2593,25.2593,25.2387,25.2387,30800.0
2013-04-22 13:05:00,36.64,36.65,36.64,36.64,15500.0,25.2455,25.2524,25.2455,25.2455,15500.0
2013-04-22 13:10:00,36.65,36.65,36.63,36.64,14000.0,25.2524,25.2524,25.2387,25.2455,14000.0
2013-04-22 13:15:00,36.63,36.63,36.62,36.62,5200.0,25.2387,25.2387,25.2318,25.2318,5200.0
2013-04-22 13:20:00,36.63,36.64,36.62,36.63,5100.0,25.2387,25.2455,25.2318,25.2387,5100.0
2013-04-22 13:25:00,36.63,36.64,36.63,36.64,2500.0,25.2387,25.2455,25.2387,25.2455,2500.0
2013-04-22 13:30:00,36.64,36.65,36.63,36.65,37800.0,25.2455,25.2524,25.2387,25.2524,37800.0
2013-04-22 13:35:00,36.65,36.65,36.64,36.64,10500.0,25.2524,25.2524,25.2455,25.2455,10500.0
2013-04-22 13:40:00,36.64,36.66,36.63,36.66,9800.0,25.2455,25.2593,25.2387,25.2593,9800.0
2013-04-22 13:45:00,36.66,36.66,36.65,36.65,16200.0,25.2593,25.2593,25.2524,25.2524,16200.0
2013-04-22 13:50:00,36.65,36.66,36.64,36.66,26900.0,25.2524,25.2593,25.2455,25.2593,26900.0
2013-04-22 13:55:00,36.66,36.66,36.65,36.65,14300.0,25.2593,25.2593,25.2524,25.2524,14300.0
2013-04-22 14:00:00,36.65,36.67,36.65,36.67,9700.0,25.2524,25.2662,25.2524,25.2662,9700.0
2013-04-22 14:05:00,36.67,36.67,36.66,36.66,5200.0,25.2662,25.2662,25.2593,25.2593,5200.0
2013-04-22 14:10:00,36.66,36.67,36.65,36.67,42200.0,25.2593,25.2662,25.2524,25.2662,42200.0
2013-04-22 14:15:00,36.67,36.7,36.67,36.7,19500.0,25.2662,25.2869,25.2662,25.2869,19500.0
2013-04-22 14:20:00,36.7,36.72,36.7,36.72,18000.0,25.2869,25.3007,25.2869,25.3007,18000.0
2013-04-22 14:25:00,36.71,36.74,36.7,36.74,44500.0,25.2938,25.3144,25.2869,25.3144,44500.0
2013-04-22 14:30:00,36.74,36.74,36.73,36.74,4400.0,25.3144,25.3144,25.3076,25.3144,4400.0
2013-04-22 14:35:00,36.74,36.75,36.73,36.75,9000.0,25.3144,25.3213,25.3076,25.3213,9000.0
2013-04-22 14:40:00,36.75,36.77,36.74,36.74,16300.0,25.3213,25.3351,25.3144,25.3144,16300.0
2013-04-22 14:45:00,36.75,36.76,36.74,36.74,37100.0,25.3213,25.3282,25.3144,25.3144,37100.0
2013-04-22 14:50:00,36.73,36.75,36.73,36.74,11100.0,25.3076,25.3213,25.3076,25.3144,11100.0
2013-04-22 14:55:00,36.74,36.74,36.72,36.73,20600.0,25.3144,25.3144,25.3007,25.3076,20600.0
2013-04-22 15:00:00,36.73,36.75,36.73,36.75,8100.0,25.3076,25.3213,25.3076,25.3213,8100.0
2013-04-22 15:05:00,36.74,36.76,36.72,36.72,8700.0,25.3144,25.3282,25.3007,25.3007,8700.0
2013-04-22 15:10:00,36.73,36.75,36.72,36.74,8300.0,25.3076,25.3213,25.3007,25.3144,8300.0
2013-04-22 15:15:00,36.74,36.74,36.72,36.73,13800.0,25.3144,25.3144,25.3007,25.3076,13800.0
2013-04-22 15:20:00,36.73,36.75,36.72,36.75,6700.0,25.3076,25.3213,25.3007,25.3213,6700.0
2013-04-22 15:25:00,36.74,36.75,36.73,36.73,7700.0,25.3144,25.3213,25.3076,25.3076,7700.0
2013-04-22 15:30:00,36.73,36.75,36.73,36.74,29600.0,25.3076,25.3213,25.3076,25.3144,29600.0
2013-04-22 15:35:00,36.74,36.75,36.72,36.75,44600.0,25.3144,25.3213,25.3007,25.3213,44600.0
2013-04-22 15:40:00,36.75,36.76,36.74,36.75,48300.0,25.3213,25.3282,25.3144,25.3213,48300.0
2013-04-22 15:45:00,36.75,36.75,36.73,36.73,29100.0,25.3213,25.3213,25.3076,25.3076,29100.0
2013-04-22 15:50:00,36.74,36.74,36.71,36.72,50400.0,25.3144,25.3144,25.2938,25.3007,50400.0
2013-04-22 15:55:00,36.72,36.73,36.71,36.73,15000.0,25.3007,25.3076,25.2938,25.3076,15000.0
2013-04-23 09:30:00,37.03,37.06,37.01,37.04,100400.0,25.5143,25.5349,25.5005,25.5212,100400.0
2013-04-23 09:35:00,37.04,37.07,37.04,37.07,39700.0,25.5212,25.5418,25.5212,25.5418,39700.0
2013-04-23 09:40:00,37.09,37.09,37.05,37.09,43300.0,25.5556,25.5556,25.528,25.5556,43300.0
2013-04-23 09:45:00,37.09,37.11,37.08,37.1,148600.0,25.5556,25.5694,25.5487,25.5625,148600.0
2013-04-23 09:50:00,37.09,37.12,37.09,37.1,45000.0,25.5556,25.5763,25.5556,25.5625,45000.0
2013-04-23 09:55:00,37.1,37.12,37.09,37.09,148000.0,25.5625,25.5763,25.5556,25.5556,148000.0
2013-04-23 10:00:00,37.09,37.13,37.09,37.1,20600.0,25.5556,25.5832,25.5556,25.5625,20600.0
2013-04-23 10:05:00,37.1,37.11,37.08,37.08,13700.0,25.5625,25.5694,25.5487,25.5487,13700.0
2013-04-23 10:10:00,37.1,37.12,37.1,37.1,22500.0,25.5625,25.5763,25.5625,25.5625,22500.0
2013-04-23 10:15:00,37.11,37.14,37.11,37.13,33600.0,25.5694,25.5901,25.5694,25.5832,33600.0
2013-04-23 10:20:00,37.14,37.16,37.14,37.14,22900.0,25.5901,25.6038,25.5901,25.5901,22900.0
2013-04-23 10:25:00,37.14,37.17,37.14,37.15,9800.0,25.5901,25.6107,25.5901,25.5969,9800.0
2013-04-23 10:30:00,37.15,37.17,37.14,37.15,19800.0,25.5969,25.6107,25.5901,25.5969,19800.0
2013-04-23 10:35:00,37.16,37.16,37.14,37.14,14500.0,25.6038,25.6038,25.5901,25.5901,14500.0
2013-04-23 10:40:00,37.14,37.18,37.14,37.17,41700.0,25.5901,25.6176,25.5901,25.6107,41700.0
2013-04-23 10:45:00,37.17,37.2,37.16,37.16,16100.0,25.6107,25.6314,25.6038,25.6038,16100.0
2013-04-23 10:50:00,37.16,37.17,37.16,37.16,11000.0,25.6038,25.6107,25.6038,25.6038,11000.0
2013-04-23 10:55:00,37.16,37.17,37.16,37.16,16300.0,25.6038,25.6107,25.6038,25.6038,16300.0
2013-04-23 11:00:00,37.17,37.18,37.16,37.17,12300.0,25.6107,25.6176,25.6038,25.6107,12300.0
2013-04-23 11:05:00,37.17,37.18,37.16,37.17,12600.0,25.6107,25.6176,25.6038,25.6107,12600.0
2013-04-23 11:10:00,37.17,37.17,37.14,37.15,22700.0,25.6107,25.6107,25.5901,25.5969,22700.0
2013-04-23 11:15:00,37.15,37.18,37.15,37.18,6800.0,25.5969,25.6176,25.5969,25.6176,6800.0
2013-04-23 11:20:00,37.17,37.19,37.16,37.18,9500.0,25.6107,25.6245,25.6038,25.6176,9500.0
2013-04-23 11:25:00,37.19,37.19,37.17,37.18,14100.0,25.6245,25.6245,25.6107,25.6176,14100.0
2013-04-23 11:30:00,37.18,37.21,37.18,37.21,13900.0,25.6176,25.6383,25.6176,25.6383,13900.0
2013-04-23 11:35:00,37.2,37.21,37.18,37.18,11000.0,25.6314,25.6383,25.6176,25.6176,11000.0
2013-04-23 11:40:00,37.19,37.19,37.18,37.19,3700.0,25.6245,25.6245,25.6176,25.6245,3700.0
2013-04-23 11:45:00,37.19,37.21,37.19,37.21,20000.0,25.6245,25.6383,25.6245,25.6383,20000.0
2013-04-23 11:50:00,37.2,37.21,37.2,37.2,34100.0,25.6314,25.6383,25.6314,25.6314,34100.0
2013-04-23 11:55:00,37.2,37.22,37.2,37.21,14400.0,25.6314,25.6452,25.6314,25.6383,14400.0
2013-04-23 12:00:00,37.21,37.22,37.2,37.21,27800.0,25.6383,25.6452,25.6314,25.6383,27800.0
2013-04-23 12:05:00,37.2,37.21,37.2,37.21,9300.0,25.6314,25.6383,25.6314,25.6383,9300.0
2013-04-23 12:10:00,37.21,37.21,37.19,37.2,32800.0,25.6383,25.6383,25.6245,25.6314,32800.0
2013-04-23 12:15:00,37.2,37.21,37.19,37.2,3400.0,25.6314,25.6383,25.6245,25.6314,3400.0
2013-04-23 12:20:00,37.21,37.22,37.21,37.22,13100.0,25.6383,25.6452,25.6383,25.6452,13100.0
2013-04-23 12:25:00,37.21,37.24,37.21,37.23,76500.0,25.6383,25.659,25.6383,25.6521,76500.0
2013-04-23 12:30:00,37.23,37.23,37.22,37.23,10600.0,25.6521,25.6521,25.6452,25.6521,10600.0
2013-04-23 12:35:00,37.23,37.23,37.22,37.22,2300.0,25.6521,25.6521,25.6452,25.6452,2300.0
2013-04-23 12:40:00,37.23,37.23,37.22,37.22,2000.0,25.6521,25.6521,25.6452,25.6452,2000.0
2013-04-23 12:45:00,37.22,37.23,37.21,37.21,6700.0,25.6452,25.6521,25.6383,25.6383,6700.0
2013-04-23 12:50:00,37.2,37.21,37.19,37.2,15100.0,25.6314,25.6383,25.6245,25.6314,15100.0
2013-04-23 12:55:00,37.19,37.21,37.19,37.21,27400.0,25.6245,25.6383,25.6245,25.6383,27400.0
2013-04-23 13:00:00,37.21,37.22,37.2,37.2,7500.0,25.6383,25.6452,25.6314,25.6314,7500.0
2013-04-23 13:05:00,37.2,37.21,37.07,37.07,122900.0,25.6314,25.6383,25.5418,25.5418,122900.0
2013-04-23 13:10:00,37.06,37.25,37.06,37.24,145500.0,25.5349,25.6658,25.5349,25.659,145500.0
2013-04-23 13:15:00,37.23,37.23,37.21,37.22,21700.0,25.6521,25.6521,25.6383,25.6452,21700.0
2013-04-23 13:20:00,37.21,37.23,37.2,37.2,10000.0,25.6383,25.6521,25.6314,25.6314,10000.0
2013-04-23 13:25:00,37.2,37.21,37.19,37.21,17500.0,25.6314,25.6383,25.6245,25.6383,17500.0
2013-04-23 13:30:00,37.21,37.22,37.19,37.21,24300.0,25.6383,25.6452,25.6245,25.6383,24300.0
2013-04-23 13:35:00,37.2,37.2,37.18,37.2,17100.0,25.6314,25.6314,25.6176,25.6314,17100.0
2013-04-23 13:40:00,37.2,37.21,37.18,37.19,14300.0,25.6314,25.6383,25.6176,25.6245,14300.0
2013-04-23 13:45:00,37.2,37.22,37.2,37.21,11100.0,25.6314,25.6452,25.6314,25.6383,11100.0
2013-04-23 13:50:00,37.2,37.21,37.2,37.2,7600.0,25.6314,25.6383,25.6314,25.6314,7600.0
2013-04-23 13:55:00,37.2,37.22,37.19,37.2,27300.0,25.6314,25.6452,25.6245,25.6314,27300.0
2013-04-23 14:00:00,37.2,37.2,37.19,37.2,11500.0,25.6314,25.6314,25.6245,25.6314,11500.0
2013-04-23 14:05:00,37.19,37.21,37.19,37.2,12400.0,25.6245,25.6383,25.6245,25.6314,12400.0
2013-04-23 14:10:00,37.2,37.2,37.19,37.2,20100.0,25.6314,25.6314,25.6245,25.6314,20100.0
2013-04-23 14:15:00,37.21,37.21,37.19,37.2,4000.0,25.6383,25.6383,25.6245,25.6314,4000.0
2013-04-23 14:20:00,37.2,37.2,37.18,37.19,25300.0,25.6314,25.6314,25.6176,25.6245,25300.0
2013-04-23 14:25:00,37.19,37.19,37.16,37.16,16400.0,25.6245,25.6245,25.6038,25.6038,16400.0
2013-04-23 14:30:00,37.16,37.17,37.14,37.16,42500.0,25.6038,25.6107,25.5901,25.6038,42500.0
2013-04-23 14:35:00,37.17,37.19,37.16,37.19,22000.0,25.6107,25.6245,25.6038,25.6245,22000.0
2013-04-23 14:40:00,37.18,37.19,37.17,37.17,4700.0,25.6176,25.6245,25.6107,25.6107,4700.0
2013-04-23 14:45:00,37.17,37.19,37.17,37.19,8600.0,25.6107,25.6245,25.6107,25.6245,8600.0
2013-04-23 14:50:00,37.19,37.19,37.18,37.19,10600.0,25.6245,25.6245,25.6176,25.6245,10600.0
2013-04-23 14:55:00,37.19,37.2,37.18,37.2,22400.0,25.6245,25.6314,25.6176,25.6314,22400.0
2013-04-23 15:00:00,37.19,37.21,37.19,37.2,15400.0,25.6245,25.6383,25.6245,25.6314,15400.0
2013-04-23 15:05:00,37.2,37.22,37.2,37.2,33900.0,25.6314,25.6452,25.6314,25.6314,33900.0
2013-04-23 15:10:00,37.21,37.22,37.2,37.2,52300.0,25.6383,25.6452,25.6314,25.6314,52300.0
2013-04-23 15:15:00,37.2,37.23,37.2,37.22,7400.0,25.6314,25.6521,25.6314,25.6452,7400.0
2013-04-23 15:20:00,37.22,37.25,37.22,37.25,17100.0,25.6452,25.6658,25.6452,25.6658,17100.0
2013-04-23 15:25:00,37.25,37.27,37.25,37.27,18700.0,25.6658,25.6796,25.6658,25.6796,18700.0
2013-04-23 15:30:00,37.27,37.28,37.26,37.26,18300.0,25.6796,25.6865,25.6727,25.6727,18300.0
2013-04-23 15:35:00,37.26,37.27,37.26,37.27,10100.0,25.6727,25.6796,25.6727,25.6796,10100.0
2013-04-23 15:40:00,37.27,37.27,37.24,37.25,46600.0,25.6796,25.6796,25.659,25.6658,46600.0
2013-04-23 15:45:00,37.25,37.26,37.24,37.25,14300.0,25.6658,25.6727,25.659,25.6658,14300.0
2013-04-23 15:50:00,37.26,37.27,37.25,37.26,76800.0,25.6727,25.6796,25.6658,25.6727,76800.0
2013-04-23 15:55:00,37.26,37.26,37.24,37.25,46900.0,25.6727,25.6727,25.659,25.6658,46900.0
2013-04-24 09:30:00,37.48,37.5,37.44,37.49,110000.0,25.8243,25.8381,25.7968,25.8312,110000.0
2013-04-24 09:35:00,37.5,37.5,37.48,37.48,28200.0,25.8381,25.8381,25.8243,25.8243,28200.0
2013-04-24 09:40:00,37.48,37.5,37.47,37.5,77500.0,25.8243,25.8381,25.8174,25.8381,77500.0
2013-04-24 09:45:00,37.5,37.52,37.48,37.5,114100.0,25.8381,25.8519,25.8243,25.8381,114100.0
2013-04-24 09:50:00,37.49,37.51,37.48,37.49,23500.0,25.8312,25.845,25.8243,25.8312,23500.0
2013-04-24 09:55:00,37.5,37.5,37.47,37.47,19800.0,25.8381,25.8381,25.8174,25.8174,19800.0
2013-04-24 10:00:00,37.48,37.5,37.46,37.46,362000.0,25.8243,25.8381,25.8105,25.8105,362000.0
2013-04-24 10:05:00,37.46,37.48,37.45,37.45,47100.0,25.8105,25.8243,25.8036,25.8036,47100.0
2013-04-24 10:10:00,37.45,37.46,37.42,37.44,138600.0,25.8036,25.8105,25.783,25.7968,138600.0
2013-04-24 10:15:00,37.44,37.47,37.43,37.45,185100.0,25.7968,25.8174,25.7899,25.8036,185100.0
2013-04-24 10:20:00,37.44,37.45,37.42,37.44,134100.0,25.7968,25.8036,25.783,25.7968,134100.0
2013-04-24 10:25:00,37.44,37.5,37.44,37.5,88600.0,25.7968,25.8381,25.7968,25.8381,88600.0
2013-04-24 10:30:00,37.5,37.53,37.5,37.51,41900.0,25.8381,25.8588,25.8381,25.845,41900.0
2013-04-24 10:35:00,37.5,37.51,37.49,37.5,41500.0,25.8381,25.845,25.8312,25.8381,41500.0
2013-04-24 10:40:00,37.5,37.55,37.49,37.55,29200.0,25.8381,25.8726,25.8312,25.8726,29200.0
2013-04-24 10:45:00,37.55,37.56,37.54,37.55,21400.0,25.8726,25.8794,25.8657,25.8726,21400.0
2013-04-24 10:50:00,37.55,37.55,37.52,37.53,23600.0,25.8726,25.8726,25.8519,25.8588,23600.0
2013-04-24 10:55:00,37.53,37.54,37.52,37.53,102600.0,25.8588,25.8657,25.8519,25.8588,102600.0
2013-04-24 11:00:00,37.53,37.57,37.53,37.55,148900.0,25.8588,25.8863,25.8588,25.8726,148900.0
2013-04-24 11:05:00,37.54,37.55,37.51,37.51,21700.0,25.8657,25.8726,25.845,25.845,21700.0
2013-04-24 11:10:00,37.51,37.51,37.49,37.51,8400.0,25.845,25.845,25.8312,25.845,8400.0
2013-04-24 11:15:00,37.51,37.54,37.5,37.52,8500.0,25.845,25.8657,25.8381,25.8519,8500.0
2013-04-24 11:20:00,37.53,37.54,37.52,37.53,4300.0,25.8588,25.8657,25.8519,25.8588,4300.0
2013-04-24 11:25:00,37.52,37.54,37.52,37.54,24200.0,25.8519,25.8657,25.8519,25.8657,24200.0
2013-04-24 11:30:00,37.55,37.55,37.53,37.53,13800.0,25.8726,25.8726,25.8588,25.8588,13800.0
2013-04-24 11:35:00,37.53,37.53,37.5,37.51,48500.0,25.8588,25.8588,25.8381,25.845,48500.0
2013-04-24 11:40:00,37.52,37.54,37.52,37.53,33200.0,25.8519,25.8657,25.8519,25.8588,33200.0
2013-04-24 11:45:00,37.53,37.55,37.52,37.55,68600.0,25.8588,25.8726,25.8519,25.8726,68600.0
2013-04-24 11:50:00,37.55,37.55,37.53,37.54,12200.0,25.8726,25.8726,25.8588,25.8657,12200.0
2013-04-24 11:55:00,37.55,37.55,37.54,37.54,9200.0,25.8726,25.8726,25.8657,25.8657,9200.0
2013-04-24 12:00:00,37.54,37.55,37.53,37.55,2700.0,25.8657,25.8726,25.8588,25.8726,2700.0
2013-04-24 12:05:00,37.54,37.55,37.54,37.54,1400.0,25.8657,25.8726,25.8657,25.8657,1400.0
2013-04-24 12:10:00,37.55,37.55,37.53,37.53,7200.0,25.8726,25.8726,25.8588,25.8588,7200.0
2013-04-24 12:15:00,37.53,37.53,37.52,37.52,10400.0,25.8588,25.8588,25.8519,25.8519,10400.0
2013-04-24 12:20:00,37.52,37.54,37.52,37.53,9700.0,25.8519,25.8657,25.8519,25.8588,9700.0
2013-04-24 12:25:00,37.53,37.54,37.53,37.54,3300.0,25.8588,25.8657,25.8588,25.8657,3300.0
2013-04-24 12:30:00,37.54,37.55,37.53,37.54,20900.0,25.8657,25.8726,25.8588,25.8657,20900.0
2013-04-24 12:35:00,37.53,37.53,37.51,37.53,17300.0,25.8588,25.8588,25.845,25.8588,17300.0
2013-04-24 12:40:00,37.52,37.52,37.5,37.52,16300.0,25.8519,25.8519,25.8381,25.8519,16300.0
2013-04-24 12:45:00,37.51,37.53,37.51,37.52,10800.0,25.845,25.8588,25.845,25.8519,10800.0
2013-04-24 12:50:00,37.52,37.53,37.52,37.53,6900.0,25.8519,25.8588,25.8519,25.8588,6900.0
2013-04-24 12:55:00,37.52,37.54,37.52,37.53,9100.0,25.8519,25.8657,25.8519,25.8588,9100.0
2013-04-24 13:00:00,37.54,37.55,37.54,37.55,5400.0,25.8657,25.8726,25.8657,25.8726,5400.0
2013-04-24 13:05:00,37.55,37.57,37.55,37.56,10100.0,25.8726,25.8863,25.8726,25.8794,10100.0
2013-04-24 13:10:00,37.56,37.57,37.55,37.56,5600.0,25.8794,25.8863,25.8726,25.8794,5600.0
2013-04-24 13:15:00,37.56,37.59,37.56,37.59,4300.0,25.8794,25.9001,25.8794,25.9001,4300.0
2013-04-24 13:20:00,37.59,37.61,37.59,37.6,12200.0,25.9001,25.9139,25.9001,25.907,12200.0
2013-04-24 13:25:00,37.6,37.6,37.59,37.6,1300.0,25.907,25.907,25.9001,25.907,1300.0
2013-04-24 13:30:00,37.59,37.61,37.59,37.6,8200.0,25.9001,25.9139,25.9001,25.907,8200.0
2013-04-24 13:35:00,37.6,37.61,37.59,37.59,13400.0,25.907,25.9139,25.9001,25.9001,13400.0
2013-04-24 13:40:00,37.6,37.61,37.59,37.59,17000.0,25.907,25.9139,25.9001,25.9001,17000.0
2013-04-24 13:45:00,37.6,37.6,37.59,37.6,43500.0,25.907,25.907,25.9001,25.907,43500.0
2013-04-24 13:50:00,37.59,37.61,37.59,37.59,17000.0,25.9001,25.9139,25.9001,25.9001,17000.0
2013-04-24 13:55:00,37.6,37.6,37.58,37.58,14300.0,25.907,25.907,25.8932,25.8932,14300.0
2013-04-24 14:00:00,37.59,37.61,37.58,37.61,83200.0,25.9001,25.9139,25.8932,25.9139,83200.0
2013-04-24 14:05:00,37.61,37.62,37.6,37.61,6400.0,25.9139,25.9208,25.907,25.9139,6400.0
2013-04-24 14:10:00,37.61,37.62,37.61,37.62,25800.0,25.9139,25.9208,25.9139,25.9208,25800.0
2013-04-24 14:15:00,37.62,37.63,37.62,37.63,14400.0,25.9208,25.9277,25.9208,25.9277,14400.0
2013-04-24 14:20:00,37.63,37.63,37.61,37.62,15400.0,25.9277,25.9277,25.9139,25.9208,15400.0
2013-04-24 14:25:00,37.62,37.63,37.62,37.62,27100.0,25.9208,25.9277,25.9208,25.9208,27100.0
2013-04-24 14:30:00,37.62,37.63,37.61,37.62,21000.0,25.9208,25.9277,25.9139,25.9208,21000.0
2013-04-24 14:35:00,37.63,37.64,37.62,37.64,27900.0,25.9277,25.9346,25.9208,25.9346,27900.0
2013-04-24 14:40:00,37.63,37.64,37.63,37.63,16500.0,25.9277,25.9346,25.9277,25.9277,16500.0
2013-04-24 14:45:00,37.63,37.65,37.63,37.63,29700.0,25.9277,25.9415,25.9277,25.9277,29700.0
2013-04-24 14:50:00,37.64,37.65,37.63,37.64,20400.0,25.9346,25.9415,25.9277,25.9346,20400.0
2013-04-24 14:55:00,37.63,37.66,37.63,37.66,61300.0,25.9277,25.9483,25.9277,25.9483,61300.0
2013-04-24 15:00:00,37.66,37.66,37.64,37.65,8800.0,25.9483,25.9483,25.9346,25.9415,8800.0
2013-04-24 15:05:00,37.64,37.66,37.64,37.65,37600.0,25.9346,25.9483,25.9346,25.9415,37600.0
2013-04-24 15:10:00,37.65,37.65,37.63,37.63,32800.0,25.9415,25.9415,25.9277,25.9277,32800.0
2013-04-24 15:15:00,37.63,37.63,37.62,37.63,3900.0,25.9277,25.9277,25.9208,25.9277,3900.0
2013-04-24 15:20:00,37.62,37.63,37.6,37.6,25900.0,25.9208,25.9277,25.907,25.907,25900.0
2013-04-24 15:25:00,37.6,37.61,37.59,37.59,13200.0,25.907,25.9139,25.9001,25.9001,13200.0
2013-04-24 15:30:00,37.59,37.6,37.59,37.6,41100.0,25.9001,25.907,25.9001,25.907,41100.0
2013-04-24 15:35:00,37.59,37.6,37.58,37.6,23400.0,25.9001,25.907,25.8932,25.907,23400.0
2013-04-24 15:40:00,37.59,37.61,37.58,37.58,21600.0,25.9001,25.9139,25.8932,25.8932,21600.0
2013-04-24 15:45:00,37.58,37.59,37.57,37.59,40900.0,25.8932,25.9001,25.8863,25.9001,40900.0
2013-04-24 15:50:00,37.58,37.59,37.57,37.58,60200.0,25.8932,25.9001,25.8863,25.8932,60200.0
2013-04-24 15:55:00,37.58,37.58,37.55,37.56,131300.0,25.8932,25.8932,25.8726,25.8794,131300.0
2013-04-25 09:30:00,37.74,37.77,37.74,37.76,64400.0,26.0035,26.0241,26.0035,26.0172,64400.0
2013-04-25 09:35:00,37.75,37.79,37.75,37.78,42700.0,26.0104,26.0379,26.0104,26.031,42700.0
2013-04-25 09:40:00,37.78,37.79,37.76,37.77,122500.0,26.031,26.0379,26.0172,26.0241,122500.0
2013-04-25 09:45:00,37.77,37.79,37.74,37.76,217100.0,26.0241,26.0379,26.0035,26.0172,217100.0
2013-04-25 09:50:00,37.76,37.79,37.75,37.79,12500.0,26.0172,26.0379,26.0104,26.0379,12500.0
2013-04-25 09:55:00,37.79,37.81,37.77,37.77,32400.0,26.0379,26.0517,26.0241,26.0241,32400.0
2013-04-25 10:00:00,37.77,37.79,37.76,37.77,25300.0,26.0241,26.0379,26.0172,26.0241,25300.0
2013-04-25 10:05:00,37.78,37.79,37.77,37.77,5200.0,26.031,26.0379,26.0241,26.0241,5200.0
2013-04-25 10:10:00,37.78,37.78,37.76,37.77,163000.0,26.031,26.031,26.0172,26.0241,163000.0
2013-04-25 10:15:00,37.77,37.8,37.76,37.79,13500.0,26.0241,26.0448,26.0172,26.0379,13500.0
2013-04-25 10:20:00,37.79,37.79,37.78,37.79,4100.0,26.0379,26.0379,26.031,26.0379,4100.0
2013-04-25 10:25:00,37.79,37.8,37.77,37.78,19800.0,26.0379,26.0448,26.0241,26.031,19800.0
2013-04-25 10:30:00,37.79,37.81,37.79,37.81,1800.0,26.0379,26.0517,26.0379,26.0517,1800.0
2013-04-25 10:35:00,37.81,37.84,37.8,37.84,84000.0,26.0517,26.0724,26.0448,26.0724,84000.0
2013-04-25 10:40:00,37.84,37.86,37.82,37.85,190800.0,26.0724,26.0861,26.0586,26.0793,190800.0
2013-04-25 10:45:00,37.84,37.85,37.83,37.84,254100.0,26.0724,26.0793,26.0655,26.0724,254100.0
2013-04-25 10:50:00,37.83,37.86,37.83,37.86,25700.0,26.0655,26.0861,26.0655,26.0861,25700.0
2013-04-25 10:55:00,37.85,37.88,37.85,37.86,9300.0,26.0793,26.0999,26.0793,26.0861,9300.0
2013-04-25 11:00:00,37.85,37.89,37.85,37.89,131800.0,26.0793,26.1068,26.0793,26.1068,131800.0
2013-04-25 11:05:00,37.88,37.88,37.84,37.85,119300.0,26.0999,26.0999,26.0724,26.0793,119300.0
2013-04-25 11:10:00,37.86,37.86,37.84,37.84,9600.0,26.0861,26.0861,26.0724,26.0724,9600.0
2013-04-25 11:15:00,37.85,37.86,37.85,37.86,10400.0,26.0793,26.0861,26.0793,26.0861,10400.0
2013-04-25 11:20:00,37.86,37.87,37.85,37.86,14200.0,26.0861,26.093,26.0793,26.0861,14200.0
2013-04-25 11:25:00,37.86,37.86,37.82,37.82,34000.0,26.0861,26.0861,26.0586,26.0586,34000.0
2013-04-25 11:30:00,37.82,37.85,37.81,37.84,12300.0,26.0586,26.0793,26.0517,26.0724,12300.0
2013-04-25 11:35:00,37.85,37.86,37.84,37.84,5500.0,26.0793,26.0861,26.0724,26.0724,5500.0
2013-04-25 11:40:00,37.85,37.85,37.83,37.83,15200.0,26.0793,26.0793,26.0655,26.0655,15200.0
2013-04-25 11:45:00,37.83,37.84,37.82,37.82,18000.0,26.0655,26.0724,26.0586,26.0586,18000.0
2013-04-25 11:50:00,37.82,37.83,37.82,37.82,25600.0,26.0586,26.0655,26.0586,26.0586,25600.0
2013-04-25 11:55:00,37.82,37.83,37.81,37.82,8500.0,26.0586,26.0655,26.0517,26.0586,8500.0
2013-04-25 12:00:00,37.83,37.83,37.82,37.83,5500.0,26.0655,26.0655,26.0586,26.0655,5500.0
2013-04-25 12:05:00,37.83,37.83,37.82,37.82,7300.0,26.0655,26.0655,26.0586,26.0586,7300.0
2013-04-25 12:10:00,37.82,37.82,37.81,37.82,8200.0,26.0586,26.0586,26.0517,26.0586,8200.0
2013-04-25 12:15:00,37.82,37.82,37.81,37.81,1300.0,26.0586,26.0586,26.0517,26.0517,1300.0
2013-04-25 12:20:00,37.82,37.82,37.81,37.82,4600.0,26.0586,26.0586,26.0517,26.0586,4600.0
2013-04-25 12:25:00,37.82,37.83,37.81,37.82,13100.0,26.0586,26.0655,26.0517,26.0586,13100.0
2013-04-25 12:30:00,37.83,37.84,37.82,37.83,120200.0,26.0655,26.0724,26.0586,26.0655,120200.0
2013-04-25 12:35:00,37.83,37.84,37.81,37.82,245800.0,26.0655,26.0724,26.0517,26.0586,245800.0
2013-04-25 12:40:00,37.82,37.83,37.82,37.82,53200.0,26.0586,26.0655,26.0586,26.0586,53200.0
2013-04-25 12:45:00,37.82,37.82,37.81,37.82,8200.0,26.0586,26.0586,26.0517,26.0586,8200.0
2013-04-25 12:50:00,37.82,37.84,37.82,37.83,89000.0,26.0586,26.0724,26.0586,26.0655,89000.0
2013-04-25 12:55:00,37.84,37.84,37.82,37.82,7100.0,26.0724,26.0724,26.0586,26.0586,7100.0
2013-04-25 13:00:00,37.83,37.83,37.82,37.83,13700.0,26.0655,26.0655,26.0586,26.0655,13700.0
2013-04-25 13:05:00,37.83,37.83,37.82,37.83,7300.0,26.0655,26.0655,26.0586,26.0655,7300.0
2013-04-25 13:10:00,37.82,37.84,37.82,37.84,2200.0,26.0586,26.0724,26.0586,26.0724,2200.0
2013-04-25 13:15:00,37.84,37.86,37.84,37.86,48400.0,26.0724,26.0861,26.0724,26.0861,48400.0
2013-04-25 13:20:00,37.86,37.86,37.85,37.86,8700.0,26.0861,26.0861,26.0793,26.0861,8700.0
2013-04-25 13:25:00,37.85,37.87,37.85,37.87,22000.0,26.0793,26.093,26.0793,26.093,22000.0
2013-04-25 13:30:00,37.87,37.88,37.86,37.88,14900.0,26.093,26.0999,26.0861,26.0999,14900.0
2013-04-25 13:35:00,37.88,37.89,37.88,37.89,3400.0,26.0999,26.1068,26.0999,26.1068,3400.0
2013-04-25 13:40:00,37.89,37.89,37.88,37.89,153500.0,26.1068,26.1068,26.0999,26.1068,153500.0
2013-04-25 13:45:00,37.88,37.9,37.88,37.9,6400.0,26.0999,26.1137,26.0999,26.1137,6400.0
2013-04-25 13:50:00,37.9,37.9,37.89,37.9,8600.0,26.1137,26.1137,26.1068,26.1137,8600.0
2013-04-25 13:55:00,37.9,37.91,37.89,37.89,93500.0,26.1137,26.1206,26.1068,26.1068,93500.0
2013-04-25 14:00:00,37.9,37.9,37.89,37.9,7900.0,26.1137,26.1137,26.1068,26.1137,7900.0
2013-04-25 14:05:00,37.91,37.93,37.91,37.93,37200.0,26.1206,26.1344,26.1206,26.1344,37200.0
2013-04-25 14:10:00,37.92,37.93,37.92,37.92,1100.0,26.1275,26.1344,26.1275,26.1275,1100.0
2013-04-25 14:15:00,37.93,37.93,37.9,37.91,44400.0,26.1344,26.1344,26.1137,26.1206,44400.0
2013-04-25 14:20:00,37.91,37.91,37.9,37.91,18600.0,26.1206,26.1206,26.1137,26.1206,18600.0
2013-04-25 14:25:00,37.91,37.92,37.91,37.92,12400.0,26.1206,26.1275,26.1206,26.1275,12400.0
2013-04-25 14:30:00,37.92,37.92,37.9,37.9,28300.0,26.1275,26.1275,26.1137,26.1137,28300.0
2013-04-25 14:35:00,37.9,37.9,37.89,37.9,68700.0,26.1137,26.1137,26.1068,26.1137,68700.0
2013-04-25 14:40:00,37.9,37.91,37.89,37.9,26700.0,26.1137,26.1206,26.1068,26.1137,26700.0
2013-04-25 14:45:00,37.9,37.9,37.89,37.89,15100.0,26.1137,26.1137,26.1068,26.1068,15100.0
2013-04-25 14:50:00,37.88,37.88,37.86,37.86,123800.0,26.0999,26.0999,26.0861,26.0861,123800.0
2013-04-25 14:55:00,37.86,37.86,37.82,37.83,51500.0,26.0861,26.0861,26.0586,26.0655,51500.0
2013-04-25 15:00:00,37.83,37.83,37.8,37.8,37300.0,26.0655,26.0655,26.0448,26.0448,37300.0
2013-04-25 15:05:00,37.8,37.8,37.75,37.77,16200.0,26.0448,26.0448,26.0104,26.0241,16200.0
2013-04-25 15:10:00,37.77,37.78,37.74,37.78,35000.0,26.0241,26.031,26.0035,26.031,35000.0
2013-04-25 15:15:00,37.78,37.79,37.75,37.75,11800.0,26.031,26.0379,26.0104,26.0104,11800.0
2013-04-25 15:20:00,37.75,37.76,37.73,37.74,8600.0,26.0104,26.0172,25.9966,26.0035,8600.0
2013-04-25 15:25:00,37.74,37.75,37.73,37.74,4100.0,26.0035,26.0104,25.9966,26.0035,4100.0
2013-04-25 15:30:00,37.75,37.76,37.74,37.75,10200.0,26.0104,26.0172,26.0035,26.0104,10200.0
2013-04-25 15:35:00,37.76,37.78,37.76,37.78,13500.0,26.0172,26.031,26.0172,26.031,13500.0
2013-04-25 15:40:00,37.78,37.78,37.77,37.77,31300.0,26.031,26.031,26.0241,26.0241,31300.0
2013-04-25 15:45:00,37.77,37.78,37.76,37.77,33700.0,26.0241,26.031,26.0172,26.0241,33700.0
2013-04-25 15:50:00,37.77,37.77,37.73,37.73,36800.0,26.0241,26.0241,25.9966,25.9966,36800.0
2013-04-25 15:55:00,37.73,37.76,37.73,37.75,49300.0,25.9966,26.0172,25.9966,26.0104,49300.0
2013-04-26 09:30:00,37.7,37.74,37.7,37.72,14600.0,25.9759,26.0035,25.9759,25.9897,14600.0
2013-04-26 09:35:00,37.72,37.73,37.67,37.67,11900.0,25.9897,25.9966,25.9552,25.9552,11900.0
2013-04-26 09:40:00,37.66,37.71,37.66,37.69,20600.0,25.9483,25.9828,25.9483,25.969,20600.0
2013-04-26 09:45:00,37.7,37.72,37.68,37.7,15200.0,25.9759,25.9897,25.9621,25.9759,15200.0
2013-04-26 09:50:00,37.7,37.75,37.7,37.75,4300.0,25.9759,26.0104,25.9759,26.0104,4300.0
2013-04-26 09:55:00,37.74,37.78,37.74,37.76,10400.0,26.0035,26.031,26.0035,26.0172,10400.0
2013-04-26 10:00:00,37.77,37.79,37.75,37.75,21700.0,26.0241,26.0379,26.0104,26.0104,21700.0
2013-04-26 10:05:00,37.75,37.76,37.73,37.75,27900.0,26.0104,26.0172,25.9966,26.0104,27900.0
2013-04-26 10:10:00,37.75,37.77,37.69,37.73,39600.0,26.0104,26.0241,25.969,25.9966,39600.0
2013-04-26 10:15:00,37.72,37.73,37.7,37.72,67600.0,25.9897,25.9966,25.9759,25.9897,67600.0
2013-04-26 10:20:00,37.72,37.73,37.7,37.7,12400.0,25.9897,25.9966,25.9759,25.9759,12400.0
2013-04-26 10:25:00,37.71,37.77,37.71,37.77,25100.0,25.9828,26.0241,25.9828,26.0241,25100.0
2013-04-26 10:30:00,37.77,37.77,37.73,37.73,3600.0,26.0241,26.0241,25.9966,25.9966,3600.0
2013-04-26 10:35:00,37.73,37.76,37.72,37.75,26700.0,25.9966,26.0172,25.9897,26.0104,26700.0
2013-04-26 10:40:00,37.75,37.77,37.73,37.76,19700.0,26.0104,26.0241,25.9966,26.0172,19700.0
2013-04-26 10:45:00,37.76,37.76,37.72,37.75,41200.0,26.0172,26.0172,25.9897,26.0104,41200.0
2013-04-26 10:50:00,37.74,37.74,37.72,37.72,7600.0,26.0035,26.0035,25.9897,25.9897,7600.0
2013-04-26 10:55:00,37.72,37.74,37.71,37.72,8700.0,25.9897,26.0035,25.9828,25.9897,8700.0
2013-04-26 11:00:00,37.72,37.72,37.7,37.72,7700.0,25.9897,25.9897,25.9759,25.9897,7700.0
2013-04-26 11:05:00,37.72,37.73,37.7,37.71,15200.0,25.9897,25.9966,25.9759,25.9828,15200.0
2013-04-26 11:10:00,37.71,37.73,37.7,37.72,67900.0,25.9828,25.9966,25.9759,25.9897,67900.0
2013-04-26 11:15:00,37.72,37.73,37.71,37.72,21400.0,25.9897,25.9966,25.9828,25.9897,21400.0
2013-04-26 11:20:00,37.71,37.73,37.7,37.73,24700.0,25.9828,25.9966,25.9759,25.9966,24700.0
2013-04-26 11:25:00,37.73,37.74,37.71,37.73,8300.0,25.9966,26.0035,25.9828,25.9966,8300.0
2013-04-26 11:30:00,37.74,37.74,37.72,37.74,32500.0,26.0035,26.0035,25.9897,26.0035,32500.0
2013-04-26 11:35:00,37.75,37.75,37.71,37.72,27200.0,26.0104,26.0104,25.9828,25.9897,27200.0
2013-04-26 11:40:00,37.72,37.73,37.71,37.71,14000.0,25.9897,25.9966,25.9828,25.9828,14000.0
2013-04-26 11:45:00,37.71,37.72,37.69,37.69,20500.0,25.9828,25.9897,25.969,25.969,20500.0
2013-04-26 11:50:00,37.69,37.7,37.68,37.69,1500.0,25.969,25.9759,25.9621,25.969,1500.0
2013-04-26 11:55:00,37.69,37.7,37.68,37.7,4000.0,25.969,25.9759,25.9621,25.9759,4000.0
2013-04-26 12:00:00,37.69,37.71,37.68,37.7,11800.0,25.969,25.9828,25.9621,25.9759,11800.0
2013-04-26 12:05:00,37.7,37.72,37.69,37.72,11300.0,25.9759,25.9897,25.969,25.9897,11300.0
2013-04-26 12:10:00,37.72,37.73,37.71,37.71,5200.0,25.9897,25.9966,25.9828,25.9828,5200.0
2013-04-26 12:15:00,37.71,37.73,37.7,37.73,14100.0,25.9828,25.9966,25.9759,25.9966,14100.0
2013-04-26 12:20:00,37.72,37.72,37.72,37.72,1100.0,25.9897,25.9897,25.9897,25.9897,1100.0
2013-04-26 12:25:00,37.71,37.72,37.7,37.71,9100.0,25.9828,25.9897,25.9759,25.9828,9100.0
2013-04-26 12:30:00,37.7,37.7,37.7,37.7,1000.0,25.9759,25.9759,25.9759,25.9759,1000.0
2013-04-26 12:35:00,37.71,37.72,37.69,37.7,8600.0,25.9828,25.9897,25.969,25.9759,8600.0
2013-04-26 12:40:00,37.7,37.71,37.69,37.69,2000.0,25.9759,25.9828,25.969,25.969,2000.0
2013-04-26 12:45:00,37.7,37.7,37.69,37.7,8200.0,25.9759,25.9759,25.969,25.9759,8200.0
2013-04-26 12:50:00,37.71,37.72,37.7,37.71,1200.0,25.9828,25.9897,25.9759,25.9828,1200.0
2013-04-26 12:55:00,37.71,37.72,37.71,37.72,9400.0,25.9828,25.9897,25.9828,25.9897,9400.0
2013-04-26 13:00:00,37.72,37.73,37.72,37.72,11100.0,25.9897,25.9966,25.9897,25.9897,11100.0
2013-04-26 13:05:00,37.72,37.74,37.72,37.74,6600.0,25.9897,26.0035,25.9897,26.0035,6600.0
2013-04-26 13:10:00,37.73,37.74,37.73,37.73,7800.0,25.9966,26.0035,25.9966,25.9966,7800.0
2013-04-26 13:15:00,37.74,37.75,37.74,37.75,11800.0,26.0035,26.0104,26.0035,26.0104,11800.0
2013-04-26 13:20:00,37.75,37.77,37.75,37.77,11300.0,26.0104,26.0241,26.0104,26.0241,11300.0
2013-04-26 13:25:00,37.76,37.78,37.75,37.76,89500.0,26.0172,26.031,26.0104,26.0172,89500.0
2013-04-26 13:30:00,37.76,37.77,37.75,37.76,24000.0,26.0172,26.0241,26.0104,26.0172,24000.0
2013-04-26 13:35:00,37.76,37.76,37.74,37.75,9600.0,26.0172,26.0172,26.0035,26.0104,9600.0
2013-04-26 13:40:00,37.73,37.75,37.73,37.75,3500.0,25.9966,26.0104,25.9966,26.0104,3500.0
2013-04-26 13:45:00,37.75,37.76,37.74,37.75,55400.0,26.0104,26.0172,26.0035,26.0104,55400.0
2013-04-26 13:50:00,37.75,37.75,37.74,37.74,64900.0,26.0104,26.0104,26.0035,26.0035,64900.0
2013-04-26 13:55:00,37.75,37.76,37.74,37.75,89000.0,26.0104,26.0172,26.0035,26.0104,89000.0
2013-04-26 14:00:00,37.75,37.75,37.73,37.75,33000.0,26.0104,26.0104,25.9966,26.0104,33000.0
2013-04-26 14:05:00,37.75,37.76,37.74,37.75,28700.0,26.0104,26.0172,26.0035,26.0104,28700.0
2013-04-26 14:10:00,37.75,37.75,37.74,37.75,7800.0,26.0104,26.0104,26.0035,26.0104,7800.0
2013-04-26 14:15:00,37.74,37.75,37.73,37.74,26500.0,26.0035,26.0104,25.9966,26.0035,26500.0
2013-04-26 14:20:00,37.75,37.76,37.74,37.76,3600.0,26.0104,26.0172,26.0035,26.0172,3600.0
2013-04-26 14:25:00,37.75,37.76,37.74,37.74,23300.0,26.0104,26.0172,26.0035,26.0035,23300.0
2013-04-26 14:30:00,37.75,37.75,37.74,37.75,99900.0,26.0104,26.0104,26.0035,26.0104,99900.0
2013-04-26 14:35:00,37.75,37.75,37.74,37.74,38200.0,26.0104,26.0104,26.0035,26.0035,38200.0
2013-04-26 14:40:00,37.75,37.76,37.75,37.75,6500.0,26.0104,26.0172,26.0104,26.0104,6500.0
2013-04-26 14:45:00,37.75,37.78,37.74,37.78,27900.0,26.0104,26.031,26.0035,26.031,27900.0
2013-04-26 14:50:00,37.77,37.78,37.77,37.77,5300.0,26.0241,26.031,26.0241,26.0241,5300.0
2013-04-26 14:55:00,37.77,37.78,37.76,37.76,30800.0,26.0241,26.031,26.0172,26.0172,30800.0
2013-04-26 15:00:00,37.76,37.8,37.76,37.79,73900.0,26.0172,26.0448,26.0172,26.0379,73900.0
2013-04-26 15:05:00,37.78,37.8,37.78,37.8,7500.0,26.031,26.0448,26.031,26.0448,7500.0
2013-04-26 15:10:00,37.79,37.8,37.78,37.79,40000.0,26.0379,26.0448,26.031,26.0379,40000.0
2013-04-26 15:15:00,37.79,37.79,37.78,37.79,12300.0,26.0379,26.0379,26.031,26.0379,12300.0
2013-04-26 15:20:00,37.79,37.79,37.77,37.78,27900.0,26.0379,26.0379,26.0241,26.031,27900.0
2013-04-26 15:25:00,37.78,37.8,37.77,37.8,11100.0,26.031,26.0448,26.0241,26.0448,11100.0
2013-04-26 15:30:00,37.8,37.82,37.79,37.8,9200.0,26.0448,26.0586,26.0379,26.0448,9200.0
2013-04-26 15:35:00,37.81,37.82,37.8,37.81,48700.0,26.0517,26.0586,26.0448,26.0517,48700.0
2013-04-26 15:40:00,37.81,37.82,37.79,37.79,10800.0,26.0517,26.0586,26.0379,26.0379,10800.0
2013-04-26 15:45:00,37.8,37.8,37.77,37.78,14900.0,26.0448,26.0448,26.0241,26.031,14900.0
2013-04-26 15:50:00,37.78,37.78,37.77,37.78,12300.0,26.031,26.031,26.0241,26.031,12300.0
2013-04-26 15:55:00,37.78,37.79,37.76,37.79,45900.0,26.031,26.0379,26.0172,26.0379,45900.0
2013-04-29 09:30:00,37.96,38.0,37.95,37.98,127800.0,26.155,26.1826,26.1482,26.1688,127800.0
2013-04-29 09:35:00,37.97,37.99,37.97,37.99,27600.0,26.1619,26.1757,26.1619,26.1757,27600.0
2013-04-29 09:40:00,37.98,37.99,37.97,37.98,24000.0,26.1688,26.1757,26.1619,26.1688,24000.0
2013-04-29 09:45:00,37.97,37.99,37.97,37.99,29600.0,26.1619,26.1757,26.1619,26.1757,29600.0
2013-04-29 09:50:00,37.99,38.02,37.99,37.99,24900.0,26.1757,26.1964,26.1757,26.1757,24900.0
2013-04-29 09:55:00,37.99,38.02,37.98,38.02,52400.0,26.1757,26.1964,26.1688,26.1964,52400.0
2013-04-29 10:00:00,38.01,38.04,38.01,38.04,55200.0,26.1895,26.2102,26.1895,26.2102,55200.0
2013-04-29 10:05:00,38.04,38.04,38.02,38.03,51600.0,26.2102,26.2102,26.1964,26.2033,51600.0
2013-04-29 10:10:00,38.02,38.03,38.01,38.01,68700.0,26.1964,26.2033,26.1895,26.1895,68700.0
2013-04-29 10:15:00,38.02,38.05,38.02,38.05,11500.0,26.1964,26.2171,26.1964,26.2171,11500.0
2013-04-29 10:20:00,38.05,38.06,38.05,38.05,14300.0,26.2171,26.2239,26.2171,26.2171,14300.0
2013-04-29 10:25:00,38.06,38.06,38.04,38.04,26700.0,26.2239,26.2239,26.2102,26.2102,26700.0
2013-04-29 10:30:00,38.04,38.07,38.03,38.07,54800.0,26.2102,26.2308,26.2033,26.2308,54800.0
2013-04-29 10:35:00,38.07,38.1,38.06,38.09,35800.0,26.2308,26.2515,26.2239,26.2446,35800.0
2013-04-29 10:40:00,38.09,38.1,38.09,38.09,8600.0,26.2446,26.2515,26.2446,26.2446,8600.0
2013-04-29 10:45:00,38.09,38.09,38.08,38.09,26800.0,26.2446,26.2446,26.2377,26.2446,26800.0
2013-04-29 10:50:00,38.09,38.12,38.08,38.11,45900.0,26.2446,26.2653,26.2377,26.2584,45900.0
2013-04-29 10:55:00,38.11,38.12,38.1,38.12,14300.0,26.2584,26.2653,26.2515,26.2653,14300.0
2013-04-29 11:00:00,38.12,38.12,38.09,38.09,36400.0,26.2653,26.2653,26.2446,26.2446,36400.0
2013-04-29 11:05:00,38.09,38.11,38.09,38.09,20500.0,26.2446,26.2584,26.2446,26.2446,20500.0
2013-04-29 11:10:00,38.09,38.11,38.09,38.1,33600.0,26.2446,26.2584,26.2446,26.2515,33600.0
2013-04-29 11:15:00,38.11,38.11,38.1,38.1,18500.0,26.2584,26.2584,26.2515,26.2515,18500.0
2013-04-29 11:20:00,38.1,38.12,38.1,38.12,96600.0,26.2515,26.2653,26.2515,26.2653,96600.0
2013-04-29 11:25:00,38.12,38.14,38.12,38.14,21900.0,26.2653,26.2791,26.2653,26.2791,21900.0
2013-04-29 11:30:00,38.14,38.16,38.14,38.14,18700.0,26.2791,26.2929,26.2791,26.2791,18700.0
2013-04-29 11:35:00,38.15,38.15,38.13,38.14,40100.0,26.286,26.286,26.2722,26.2791,40100.0
2013-04-29 11:40:00,38.13,38.14,38.12,38.14,19300.0,26.2722,26.2791,26.2653,26.2791,19300.0
2013-04-29 11:45:00,38.13,38.14,38.11,38.12,31800.0,26.2722,26.2791,26.2584,26.2653,31800.0
2013-04-29 11:50:00,38.13,38.13,38.11,38.11,11100.0,26.2722,26.2722,26.2584,26.2584,11100.0
2013-04-29 11:55:00,38.11,38.13,38.11,38.12,31500.0,26.2584,26.2722,26.2584,26.2653,31500.0
2013-04-29 12:00:00,38.12,38.16,38.12,38.16,58800.0,26.2653,26.2929,26.2653,26.2929,58800.0
2013-04-29 12:05:00,38.16,38.16,38.12,38.12,14300.0,26.2929,26.2929,26.2653,26.2653,14300.0
2013-04-29 12:10:00,38.12,38.15,38.12,38.14,27800.0,26.2653,26.286,26.2653,26.2791,27800.0
2013-04-29 12:15:00,38.15,38.16,38.15,38.15,22900.0,26.286,26.2929,26.286,26.286,22900.0
2013-04-29 12:20:00,38.15,38.18,38.15,38.18,30800.0,26.286,26.3066,26.286,26.3066,30800.0
2013-04-29 12:25:00,38.18,38.19,38.17,38.18,19700.0,26.3066,26.3135,26.2997,26.3066,19700.0
2013-04-29 12:30:00,38.18,38.18,38.16,38.18,31300.0,26.3066,26.3066,26.2929,26.3066,31300.0
2013-04-29 12:35:00,38.18,38.2,38.17,38.2,38600.0,26.3066,26.3204,26.2997,26.3204,38600.0
2013-04-29 12:40:00,38.2,38.23,38.2,38.2,369200.0,26.3204,26.3411,26.3204,26.3204,369200.0
2013-04-29 12:45:00,38.2,38.21,38.2,38.2,17600.0,26.3204,26.3273,26.3204,26.3204,17600.0
2013-04-29 12:50:00,38.2,38.2,38.19,38.2,20700.0,26.3204,26.3204,26.3135,26.3204,20700.0
2013-04-29 12:55:00,38.19,38.2,38.18,38.18,19800.0,26.3135,26.3204,26.3066,26.3066,19800.0
2013-04-29 13:00:00,38.18,38.19,38.17,38.19,27800.0,26.3066,26.3135,26.2997,26.3135,27800.0
2013-04-29 13:05:00,38.19,38.2,38.18,38.19,26800.0,26.3135,26.3204,26.3066,26.3135,26800.0
2013-04-29 13:10:00,38.19,38.2,38.19,38.19,12400.0,26.3135,26.3204,26.3135,26.3135,12400.0
2013-04-29 13:15:00,38.19,38.2,38.19,38.2,34900.0,26.3135,26.3204,26.3135,26.3204,34900.0
2013-04-29 13:20:00,38.2,38.21,38.2,38.2,29600.0,26.3204,26.3273,26.3204,26.3204,29600.0
2013-04-29 13:25:00,38.2,38.21,38.2,38.2,11700.0,26.3204,26.3273,26.3204,26.3204,11700.0
2013-04-29 13:30:00,38.2,38.22,38.2,38.21,21500.0,26.3204,26.3342,26.3204,26.3273,21500.0
2013-04-29 13:35:00,38.22,38.23,38.21,38.22,17000.0,26.3342,26.3411,26.3273,26.3342,17000.0
2013-04-29 13:40:00,38.22,38.24,38.22,38.24,30700.0,26.3342,26.348,26.3342,26.348,30700.0
2013-04-29 13:45:00,38.24,38.27,38.24,38.27,22500.0,26.348,26.3686,26.348,26.3686,22500.0
2013-04-29 13:50:00,38.27,38.27,38.26,38.26,9700.0,26.3686,26.3686,26.3618,26.3618,9700.0
2013-04-29 13:55:00,38.26,38.28,38.26,38.27,16700.0,26.3618,26.3755,26.3618,26.3686,16700.0
2013-04-29 14:00:00,38.27,38.29,38.27,38.27,26600.0,26.3686,26.3824,26.3686,26.3686,26600.0
2013-04-29 14:05:00,38.27,38.29,38.27,38.29,25100.0,26.3686,26.3824,26.3686,26.3824,25100.0
2013-04-29 14:10:00,38.29,38.29,38.28,38.29,37600.0,26.3824,26.3824,26.3755,26.3824,37600.0
2013-04-29 14:15:00,38.29,38.29,38.27,38.27,24100.0,26.3824,26.3824,26.3686,26.3686,24100.0
2013-04-29 14:20:00,38.27,38.29,38.27,38.27,29300.0,26.3686,26.3824,26.3686,26.3686,29300.0
2013-04-29 14:25:00,38.27,38.28,38.27,38.27,17100.0,26.3686,26.3755,26.3686,26.3686,17100.0
2013-04-29 14:30:00,38.27,38.29,38.27,38.27,32300.0,26.3686,26.3824,26.3686,26.3686,32300.0
2013-04-29 14:35:00,38.27,38.28,38.27,38.27,16300.0,26.3686,26.3755,26.3686,26.3686,16300.0
2013-04-29 14:40:00,38.27,38.28,38.26,38.27,48400.0,26.3686,26.3755,26.3618,26.3686,48400.0
2013-04-29 14:45:00,38.28,38.28,38.25,38.25,27600.0,26.3755,26.3755,26.3549,26.3549,27600.0
2013-04-29 14:50:00,38.25,38.27,38.25,38.27,61100.0,26.3549,26.3686,26.3549,26.3686,61100.0
2013-04-29 14:55:00,38.26,38.28,38.26,38.28,27700.0,26.3618,26.3755,26.3618,26.3755,27700.0
2013-04-29 15:00:00,38.28,38.29,38.27,38.27,16900.0,26.3755,26.3824,26.3686,26.3686,16900.0
2013-04-29 15:05:00,38.27,38.27,38.24,38.25,56900.0,26.3686,26.3686,26.348,26.3549,56900.0
2013-04-29 15:10:00,38.25,38.26,38.24,38.25,53400.0,26.3549,26.3618,26.348,26.3549,53400.0
2013-04-29 15:15:00,38.25,38.26,38.25,38.25,23100.0,26.3549,26.3618,26.3549,26.3549,23100.0
2013-04-29 15:20:00,38.25,38.26,38.25,38.26,32600.0,26.3549,26.3618,26.3549,26.3618,32600.0
2013-04-29 15:25:00,38.25,38.26,38.24,38.26,45700.0,26.3549,26.3618,26.348,26.3618,45700.0
2013-04-29 15:30:00,38.25,38.27,38.25,38.27,37600.0,26.3549,26.3686,26.3549,26.3686,37600.0
2013-04-29 15:35:00,38.26,38.27,38.25,38.25,60000.0,26.3618,26.3686,26.3549,26.3549,60000.0
2013-04-29 15:40:00,38.25,38.26,38.25,38.26,58000.0,26.3549,26.3618,26.3549,26.3618,58000.0
2013-04-29 15:45:00,38.25,38.26,38.24,38.24,46200.0,26.3549,26.3618,26.348,26.348,46200.0
2013-04-29 15:50:00,38.24,38.25,38.23,38.23,42800.0,26.348,26.3549,26.3411,26.3411,42800.0
2013-04-29 15:55:00,38.23,38.24,38.21,38.23,133400.0,26.3411,26.348,26.3273,26.3411,133400.0
2013-04-30 09:30:00,38.27,38.28,38.22,38.24,42900.0,26.3686,26.3755,26.3342,26.348,42900.0
2013-04-30 09:35:00,38.25,38.28,38.25,38.27,37700.0,26.3549,26.3755,26.3549,26.3686,37700.0
2013-04-30 09:40:00,38.27,38.28,38.22,38.24,67500.0,26.3686,26.3755,26.3342,26.348,67500.0
2013-04-30 09:45:00,38.23,38.25,38.21,38.24,16700.0,26.3411,26.3549,26.3273,26.348,16700.0
2013-04-30 09:50:00,38.24,38.25,38.19,38.19,36100.0,26.348,26.3549,26.3135,26.3135,36100.0
2013-04-30 09:55:00,38.19,38.2,38.17,38.17,67000.0,26.3135,26.3204,26.2997,26.2997,67000.0
2013-04-30 10:00:00,38.18,38.22,38.15,38.19,250300.0,26.3066,26.3342,26.286,26.3135,250300.0
2013-04-30 10:05:00,38.19,38.2,38.17,38.19,51500.0,26.3135,26.3204,26.2997,26.3135,51500.0
2013-04-30 10:10:00,38.19,38.22,38.19,38.22,33500.0,26.3135,26.3342,26.3135,26.3342,33500.0
2013-04-30 10:15:00,38.22,38.23,38.2,38.2,53600.0,26.3342,26.3411,26.3204,26.3204,53600.0
2013-04-30 10:20:00,38.2,38.22,38.2,38.21,34600.0,26.3204,26.3342,26.3204,26.3273,34600.0
2013-04-30 10:25:00,38.22,38.23,38.21,38.23,52400.0,26.3342,26.3411,26.3273,26.3411,52400.0
2013-04-30 10:30:00,38.23,38.25,38.22,38.24,30400.0,26.3411,26.3549,26.3342,26.348,30400.0
2013-04-30 10:35:00,38.24,38.25,38.23,38.23,17400.0,26.348,26.3549,26.3411,26.3411,17400.0
2013-04-30 10:40:00,38.23,38.26,38.23,38.24,37000.0,26.3411,26.3618,26.3411,26.348,37000.0
2013-04-30 10:45:00,38.25,38.28,38.25,38.28,29300.0,26.3549,26.3755,26.3549,26.3755,29300.0
2013-04-30 10:50:00,38.28,38.29,38.27,38.27,25500.0,26.3755,26.3824,26.3686,26.3686,25500.0
2013-04-30 10:55:00,38.27,38.27,38.24,38.27,54000.0,26.3686,26.3686,26.348,26.3686,54000.0
2013-04-30 11:00:00,38.27,38.28,38.26,38.27,78400.0,26.3686,26.3755,26.3618,26.3686,78400.0
2013-04-30 11:05:00,38.27,38.28,38.26,38.27,24600.0,26.3686,26.3755,26.3618,26.3686,24600.0
2013-04-30 11:10:00,38.27,38.29,38.25,38.26,67600.0,26.3686,26.3824,26.3549,26.3618,67600.0
2013-04-30 11:15:00,38.26,38.28,38.25,38.28,52600.0,26.3618,26.3755,26.3549,26.3755,52600.0
2013-04-30 11:20:00,38.28,38.3,38.27,38.29,27800.0,26.3755,26.3893,26.3686,26.3824,27800.0
2013-04-30 11:25:00,38.29,38.3,38.27,38.27,35700.0,26.3824,26.3893,26.3686,26.3686,35700.0
2013-04-30 11:30:00,38.27,38.3,38.27,38.29,93600.0,26.3686,26.3893,26.3686,26.3824,93600.0
2013-04-30 11:35:00,38.29,38.31,38.28,38.31,38300.0,26.3824,26.3962,26.3755,26.3962,38300.0
2013-04-30 11:40:00,38.3,38.31,38.29,38.29,60800.0,26.3893,26.3962,26.3824,26.3824,60800.0
2013-04-30 11:45:00,38.29,38.31,38.29,38.3,22700.0,26.3824,26.3962,26.3824,26.3893,22700.0
2013-04-30 11:50:00,38.3,38.31,38.3,38.3,16400.0,26.3893,26.3962,26.3893,26.3893,16400.0
2013-04-30 11:55:00,38.3,38.31,38.29,38.29,47500.0,26.3893,26.3962,26.3824,26.3824,47500.0
2013-04-30 12:00:00,38.3,38.31,38.29,38.29,25200.0,26.3893,26.3962,26.3824,26.3824,25200.0
2013-04-30 12:05:00,38.29,38.32,38.29,38.31,26300.0,26.3824,26.4031,26.3824,26.3962,26300.0
2013-04-30 12:10:00,38.31,38.32,38.31,38.31,46600.0,26.3962,26.4031,26.3962,26.3962,46600.0
2013-04-30 12:15:00,38.31,38.32,38.28,38.28,38800.0,26.3962,26.4031,26.3755,26.3755,38800.0
2013-04-30 12:20:00,38.28,38.29,38.28,38.28,23500.0,26.3755,26.3824,26.3755,26.3755,23500.0
2013-04-30 12:25:00,38.28,38.28,38.26,38.27,71400.0,26.3755,26.3755,26.3618,26.3686,71400.0
2013-04-30 12:30:00,38.27,38.28,38.26,38.26,22300.0,26.3686,26.3755,26.3618,26.3618,22300.0
2013-04-30 12:35:00,38.26,38.26,38.25,38.25,27900.0,26.3618,26.3618,26.3549,26.3549,27900.0
2013-04-30 12:40:00,38.25,38.27,38.25,38.26,17800.0,26.3549,26.3686,26.3549,26.3618,17800.0
2013-04-30 12:45:00,38.26,38.29,38.25,38.29,46600.0,26.3618,26.3824,26.3549,26.3824,46600.0
2013-04-30 12:50:00,38.29,38.29,38.28,38.29,10800.0,26.3824,26.3824,26.3755,26.3824,10800.0
2013-04-30 12:55:00,38.28,38.3,38.28,38.3,40700.0,26.3755,26.3893,26.3755,26.3893,40700.0
2013-04-30 13:00:00,38.31,38.31,38.29,38.29,17700.0,26.3962,26.3962,26.3824,26.3824,17700.0
2013-04-30 13:05:00,38.29,38.31,38.29,38.31,23000.0,26.3824,26.3962,26.3824,26.3962,23000.0
2013-04-30 13:10:00,38.31,38.31,38.29,38.3,27400.0,26.3962,26.3962,26.3824,26.3893,27400.0
2013-04-30 13:15:00,38.3,38.3,38.29,38.3,12600.0,26.3893,26.3893,26.3824,26.3893,12600.0
2013-04-30 13:20:00,38.3,38.31,38.29,38.3,33500.0,26.3893,26.3962,26.3824,26.3893,33500.0
2013-04-30 13:25:00,38.29,38.3,38.29,38.29,37200.0,26.3824,26.3893,26.3824,26.3824,37200.0
2013-04-30 13:30:00,38.29,38.29,38.28,38.28,14500.0,26.3824,26.3824,26.3755,26.3755,14500.0
2013-04-30 13:35:00,38.28,38.29,38.26,38.26,26400.0,26.3755,26.3824,26.3618,26.3618,26400.0
2013-04-30 13:40:00,38.26,38.28,38.26,38.26,23200.0,26.3618,26.3755,26.3618,26.3618,23200.0
2013-04-30 13:45:00,38.26,38.27,38.26,38.26,16900.0,26.3618,26.3686,26.3618,26.3618,16900.0
2013-04-30 13:50:00,38.26,38.27,38.26,38.27,13000.0,26.3618,26.3686,26.3618,26.3686,13000.0
2013-04-30 13:55:00,38.26,38.28,38.26,38.27,22000.0,26.3618,26.3755,26.3618,26.3686,22000.0
2013-04-30 14:00:00,38.27,38.28,38.24,38.24,44200.0,26.3686,26.3755,26.348,26.348,44200.0
2013-04-30 14:05:00,38.24,38.25,38.23,38.23,47800.0,26.348,26.3549,26.3411,26.3411,47800.0
2013-04-30 14:10:00,38.23,38.24,38.23,38.23,24000.0,26.3411,26.348,26.3411,26.3411,24000.0
2013-04-30 14:15:00,38.23,38.24,38.22,38.24,70800.0,26.3411,26.348,26.3342,26.348,70800.0
2013-04-30 14:20:00,38.23,38.25,38.23,38.25,41700.0,26.3411,26.3549,26.3411,26.3549,41700.0
2013-04-30 14:25:00,38.24,38.26,38.24,38.25,22300.0,26.348,26.3618,26.348,26.3549,22300.0
2013-04-30 14:30:00,38.25,38.26,38.24,38.24,33900.0,26.3549,26.3618,26.348,26.348,33900.0
2013-04-30 14:35:00,38.24,38.26,38.23,38.25,32200.0,26.348,26.3618,26.3411,26.3549,32200.0
2013-04-30 14:40:00,38.25,38.27,38.25,38.26,23400.0,26.3549,26.3686,26.3549,26.3618,23400.0
2013-04-30 14:45:00,38.26,38.27,38.25,38.25,55000.0,26.3618,26.3686,26.3549,26.3549,55000.0
2013-04-30 14:50:00,38.25,38.27,38.25,38.26,28500.0,26.3549,26.3686,26.3549,26.3618,28500.0
2013-04-30 14:55:00,38.26,38.29,38.26,38.29,91900.0,26.3618,26.3824,26.3618,26.3824,91900.0
2013-04-30 15:00:00,38.29,38.29,38.27,38.27,26900.0,26.3824,26.3824,26.3686,26.3686,26900.0
2013-04-30 15:05:00,38.27,38.28,38.26,38.28,35800.0,26.3686,26.3755,26.3618,26.3755,35800.0
2013-04-30 15:10:00,38.26,38.28,38.26,38.26,64500.0,26.3618,26.3755,26.3618,26.3618,64500.0
2013-04-30 15:15:00,38.27,38.29,38.26,38.28,63000.0,26.3686,26.3824,26.3618,26.3755,63000.0
2013-04-30 15:20:00,38.28,38.3,38.28,38.29,32400.0,26.3755,26.3893,26.3755,26.3824,32400.0
2013-04-30 15:25:00,38.29,38.3,38.29,38.29,29600.0,26.3824,26.3893,26.3824,26.3824,29600.0
2013-04-30 15:30:00,38.3,38.3,38.29,38.29,31700.0,26.3893,26.3893,26.3824,26.3824,31700.0
2013-04-30 15:35:00,38.29,38.31,38.29,38.3,88800.0,26.3824,26.3962,26.3824,26.3893,88800.0
2013-04-30 15:40:00,38.3,38.31,38.29,38.29,64800.0,26.3893,26.3962,26.3824,26.3824,64800.0
2013-04-30 15:45:00,38.29,38.31,38.29,38.3,69000.0,26.3824,26.3962,26.3824,26.3893,69000.0
2013-04-30 15:50:00,38.3,38.32,38.29,38.29,158100.0,26.3893,26.4031,26.3824,26.3824,158100.0
2013-04-30 15:55:00,38.29,38.31,38.28,38.31,1022200.0,26.3824,26.3962,26.3755,26.3962,1022200.0
2013-05-01 09:30:00,38.32,38.33,38.27,38.27,71000.0,26.4031,26.41,26.3686,26.3686,71000.0
2013-05-01 09:35:00,38.26,38.27,38.23,38.25,23500.0,26.3618,26.3686,26.3411,26.3549,23500.0
2013-05-01 09:40:00,38.25,38.27,38.23,38.26,20900.0,26.3549,26.3686,26.3411,26.3618,20900.0
2013-05-01 09:45:00,38.26,38.29,38.25,38.26,18200.0,26.3618,26.3824,26.3549,26.3618,18200.0
2013-05-01 09:50:00,38.25,38.25,38.23,38.25,11900.0,26.3549,26.3549,26.3411,26.3549,11900.0
2013-05-01 09:55:00,38.24,38.25,38.22,38.22,32700.0,26.348,26.3549,26.3342,26.3342,32700.0
2013-05-01 10:00:00,38.23,38.29,38.2,38.27,110200.0,26.3411,26.3824,26.3204,26.3686,110200.0
2013-05-01 10:05:00,38.27,38.27,38.19,38.2,20500.0,26.3686,26.3686,26.3135,26.3204,20500.0
2013-05-01 10:10:00,38.19,38.2,38.14,38.14,25300.0,26.3135,26.3204,26.2791,26.2791,25300.0
2013-05-01 10:15:00,38.13,38.15,38.12,38.12,63600.0,26.2722,26.286,26.2653,26.2653,63600.0
2013-05-01 10:20:00,38.12,38.15,38.12,38.15,10100.0,26.2653,26.286,26.2653,26.286,10100.0
2013-05-01 10:25:00,38.16,38.16,38.15,38.16,10100.0,26.2929,26.2929,26.286,26.2929,10100.0
2013-05-01 10:30:00,38.15,38.16,38.14,38.16,30700.0,26.286,26.2929,26.2791,26.2929,30700.0
2013-05-01 10:35:00,38.15,38.16,38.11,38.13,29900.0,26.286,26.2929,26.2584,26.2722,29900.0
2013-05-01 10:40:00,38.14,38.16,38.13,38.16,32900.0,26.2791,26.2929,26.2722,26.2929,32900.0
2013-05-01 10:45:00,38.15,38.16,38.14,38.15,20300.0,26.286,26.2929,26.2791,26.286,20300.0
2013-05-01 10:50:00,38.15,38.18,38.14,38.18,46700.0,26.286,26.3066,26.2791,26.3066,46700.0
2013-05-01 10:55:00,38.18,38.2,38.18,38.2,20600.0,26.3066,26.3204,26.3066,26.3204,20600.0
2013-05-01 11:00:00,38.19,38.2,38.18,38.19,12900.0,26.3135,26.3204,26.3066,26.3135,12900.0
2013-05-01 11:05:00,38.2,38.2,38.19,38.19,10300.0,26.3204,26.3204,26.3135,26.3135,10300.0
2013-05-01 11:10:00,38.19,38.22,38.19,38.21,68800.0,26.3135,26.3342,26.3135,26.3273,68800.0
2013-05-01 11:15:00,38.22,38.22,38.21,38.21,12900.0,26.3342,26.3342,26.3273,26.3273,12900.0
2013-05-01 11:20:00,38.22,38.22,38.19,38.21,29500.0,26.3342,26.3342,26.3135,26.3273,29500.0
2013-05-01 11:25:00,38.21,38.23,38.2,38.2,21300.0,26.3273,26.3411,26.3204,26.3204,21300.0
2013-05-01 11:30:00,38.2,38.22,38.19,38.22,38600.0,26.3204,26.3342,26.3135,26.3342,38600.0
2013-05-01 11:35:00,38.22,38.22,38.18,38.18,78900.0,26.3342,26.3342,26.3066,26.3066,78900.0
2013-05-01 11:40:00,38.17,38.19,38.17,38.18,10300.0,26.2997,26.3135,26.2997,26.3066,10300.0
2013-05-01 11:45:00,38.19,38.19,38.17,38.18,7200.0,26.3135,26.3135,26.2997,26.3066,7200.0
2013-05-01 11:50:00,38.18,38.21,38.18,38.21,25900.0,26.3066,26.3273,26.3066,26.3273,25900.0
2013-05-01 11:55:00,38.21,38.22,38.2,38.21,7000.0,26.3273,26.3342,26.3204,26.3273,7000.0
2013-05-01 12:00:00,38.22,38.23,38.21,38.21,19500.0,26.3342,26.3411,26.3273,26.3273,19500.0
2013-05-01 12:05:00,38.21,38.23,38.21,38.23,6100.0,26.3273,26.3411,26.3273,26.3411,6100.0
2013-05-01 12:10:00,38.22,38.23,38.21,38.21,4800.0,26.3342,26.3411,26.3273,26.3273,4800.0
2013-05-01 12:15:00,38.21,38.23,38.21,38.23,42600.0,26.3273,26.3411,26.3273,26.3411,42600.0
2013-05-01 12:20:00,38.23,38.24,38.22,38.22,20900.0,26.3411,26.348,26.3342,26.3342,20900.0
2013-05-01 12:25:00,38.22,38.23,38.22,38.22,8900.0,26.3342,26.3411,26.3342,26.3342,8900.0
2013-05-01 12:30:00,38.23,38.23,38.21,38.21,9800.0,26.3411,26.3411,26.3273,26.3273,9800.0
2013-05-01 12:35:00,38.21,38.22,38.2,38.2,11100.0,26.3273,26.3342,26.3204,26.3204,11100.0
2013-05-01 12:40:00,38.2,38.22,38.2,38.22,11800.0,26.3204,26.3342,26.3204,26.3342,11800.0
2013-05-01 12:45:00,38.22,38.22,38.19,38.19,12400.0,26.3342,26.3342,26.3135,26.3135,12400.0
2013-05-01 12:50:00,38.19,38.2,38.19,38.19,4000.0,26.3135,26.3204,26.3135,26.3135,4000.0
2013-05-01 12:55:00,38.2,38.2,38.16,38.16,21800.0,26.3204,26.3204,26.2929,26.2929,21800.0
2013-05-01 13:00:00,38.16,38.16,38.14,38.14,44300.0,26.2929,26.2929,26.2791,26.2791,44300.0
2013-05-01 13:05:00,38.14,38.15,38.11,38.12,13900.0,26.2791,26.286,26.2584,26.2653,13900.0
2013-05-01 13:10:00,38.12,38.14,38.11,38.12,9400.0,26.2653,26.2791,26.2584,26.2653,9400.0
2013-05-01 13:15:00,38.12,38.13,38.11,38.12,12600.0,26.2653,26.2722,26.2584,26.2653,12600.0
2013-05-01 13:20:00,38.12,38.14,38.11,38.14,21600.0,26.2653,26.2791,26.2584,26.2791,21600.0
2013-05-01 13:25:00,38.14,38.14,38.12,38.13,6300.0,26.2791,26.2791,26.2653,26.2722,6300.0
2013-05-01 13:30:00,38.13,38.14,38.12,38.12,8600.0,26.2722,26.2791,26.2653,26.2653,8600.0
2013-05-01 13:35:00,38.12,38.12,38.09,38.11,25600.0,26.2653,26.2653,26.2446,26.2584,25600.0
2013-05-01 13:40:00,38.11,38.11,38.07,38.08,21700.0,26.2584,26.2584,26.2308,26.2377,21700.0
2013-05-01 13:45:00,38.08,38.1,38.08,38.1,10800.0,26.2377,26.2515,26.2377,26.2515,10800.0
2013-05-01 13:50:00,38.09,38.11,38.08,38.1,11900.0,26.2446,26.2584,26.2377,26.2515,11900.0
2013-05-01 13:55:00,38.11,38.11,38.09,38.1,6800.0,26.2584,26.2584,26.2446,26.2515,6800.0
2013-05-01 14:00:00,38.09,38.15,38.07,38.09,63700.0,26.2446,26.286,26.2308,26.2446,63700.0
2013-05-01 14:05:00,38.08,38.15,38.08,38.15,15400.0,26.2377,26.286,26.2377,26.286,15400.0
2013-05-01 14:10:00,38.14,38.16,38.09,38.15,22400.0,26.2791,26.2929,26.2446,26.286,22400.0
2013-05-01 14:15:00,38.16,38.16,38.13,38.15,23400.0,26.2929,26.2929,26.2722,26.286,23400.0
2013-05-01 14:20:00,38.16,38.21,38.16,38.2,16000.0,26.2929,26.3273,26.2929,26.3204,16000.0
2013-05-01 14:25:00,38.2,38.2,38.16,38.16,14300.0,26.3204,26.3204,26.2929,26.2929,14300.0
2013-05-01 14:30:00,38.16,38.17,38.15,38.17,15800.0,26.2929,26.2997,26.286,26.2997,15800.0
2013-05-01 14:35:00,38.16,38.16,38.15,38.15,17100.0,26.2929,26.2929,26.286,26.286,17100.0
2013-05-01 14:40:00,38.15,38.17,38.15,38.16,22300.0,26.286,26.2997,26.286,26.2929,22300.0
2013-05-01 14:45:00,38.17,38.17,38.14,38.16,21200.0,26.2997,26.2997,26.2791,26.2929,21200.0
2013-05-01 14:50:00,38.15,38.18,38.15,38.18,18500.0,26.286,26.3066,26.286,26.3066,18500.0
2013-05-01 14:55:00,38.19,38.19,38.17,38.18,29100.0,26.3135,26.3135,26.2997,26.3066,29100.0
2013-05-01 15:00:00,38.17,38.17,38.14,38.16,25700.0,26.2997,26.2997,26.2791,26.2929,25700.0
2013-05-01 15:05:00,38.15,38.15,38.1,38.1,25200.0,26.286,26.286,26.2515,26.2515,25200.0
2013-05-01 15:10:00,38.1,38.1,38.06,38.07,16200.0,26.2515,26.2515,26.2239,26.2308,16200.0
2013-05-01 15:15:00,38.06,38.07,38.05,38.06,31200.0,26.2239,26.2308,26.2171,26.2239,31200.0
2013-05-01 15:20:00,38.06,38.06,38.02,38.02,23000.0,26.2239,26.2239,26.1964,26.1964,23000.0
2013-05-01 15:25:00,38.02,38.03,38.0,38.01,34100.0,26.1964,26.2033,26.1826,26.1895,34100.0
2013-05-01 15:30:00,38.01,38.06,38.01,38.06,13200.0,26.1895,26.2239,26.1895,26.2239,13200.0
2013-05-01 15:35:00,38.06,38.06,38.03,38.03,14900.0,26.2239,26.2239,26.2033,26.2033,14900.0
2013-05-01 15:40:00,38.02,38.03,38.01,38.01,25200.0,26.1964,26.2033,26.1895,26.1895,25200.0
2013-05-01 15:45:00,38.02,38.03,37.99,38.01,119100.0,26.1964,26.2033,26.1757,26.1895,119100.0
2013-05-01 15:50:00,38.01,38.01,37.98,38.0,27100.0,26.1895,26.1895,26.1688,26.1826,27100.0
2013-05-01 15:55:00,38.0,38.05,37.99,38.05,73700.0,26.1826,26.2171,26.1757,26.2171,73700.0
2013-05-02 09:30:00,37.98,38.04,37.94,38.04,72700.0,26.1688,26.2102,26.1413,26.2102,72700.0
2013-05-02 09:35:00,38.04,38.08,38.04,38.08,30100.0,26.2102,26.2377,26.2102,26.2377,30100.0
2013-05-02 09:40:00,38.07,38.08,38.05,38.06,37900.0,26.2308,26.2377,26.2171,26.2239,37900.0
2013-05-02 09:45:00,38.06,38.09,38.06,38.08,27100.0,26.2239,26.2446,26.2239,26.2377,27100.0
2013-05-02 09:50:00,38.09,38.1,38.07,38.07,24300.0,26.2446,26.2515,26.2308,26.2308,24300.0
2013-05-02 09:55:00,38.07,38.08,38.05,38.05,20600.0,26.2308,26.2377,26.2171,26.2171,20600.0
2013-05-02 10:00:00,38.04,38.09,38.04,38.06,49400.0,26.2102,26.2446,26.2102,26.2239,49400.0
2013-05-02 10:05:00,38.05,38.07,38.03,38.07,23000.0,26.2171,26.2308,26.2033,26.2308,23000.0
2013-05-02 10:10:00,38.07,38.09,38.07,38.09,7200.0,26.2308,26.2446,26.2308,26.2446,7200.0
2013-05-02 10:15:00,38.09,38.1,38.04,38.05,33300.0,26.2446,26.2515,26.2102,26.2171,33300.0
2013-05-02 10:20:00,38.05,38.07,38.05,38.06,8400.0,26.2171,26.2308,26.2171,26.2239,8400.0
2013-05-02 10:25:00,38.06,38.07,38.05,38.06,5200.0,26.2239,26.2308,26.2171,26.2239,5200.0
2013-05-02 10:30:00,38.05,38.08,38.04,38.08,13800.0,26.2171,26.2377,26.2102,26.2377,13800.0
2013-05-02 10:35:00,38.08,38.08,38.05,38.06,20800.0,26.2377,26.2377,26.2171,26.2239,20800.0
2013-05-02 10:40:00,38.06,38.08,38.06,38.07,9100.0,26.2239,26.2377,26.2239,26.2308,9100.0
2013-05-02 10:45:00,38.08,38.08,38.05,38.05,11900.0,26.2377,26.2377,26.2171,26.2171,11900.0
2013-05-02 10:50:00,38.05,38.08,38.05,38.07,13100.0,26.2171,26.2377,26.2171,26.2308,13100.0
2013-05-02 10:55:00,38.07,38.08,38.07,38.07,4800.0,26.2308,26.2377,26.2308,26.2308,4800.0
2013-05-02 11:00:00,38.07,38.08,38.03,38.05,28000.0,26.2308,26.2377,26.2033,26.2171,28000.0
2013-05-02 11:05:00,38.06,38.07,38.05,38.06,9100.0,26.2239,26.2308,26.2171,26.2239,9100.0
2013-05-02 11:10:00,38.07,38.14,38.06,38.14,43200.0,26.2308,26.2791,26.2239,26.2791,43200.0
2013-05-02 11:15:00,38.13,38.14,38.13,38.14,10000.0,26.2722,26.2791,26.2722,26.2791,10000.0
2013-05-02 11:20:00,38.13,38.17,38.13,38.14,43200.0,26.2722,26.2997,26.2722,26.2791,43200.0
2013-05-02 11:25:00,38.14,38.14,38.13,38.14,12000.0,26.2791,26.2791,26.2722,26.2791,12000.0
2013-05-02 11:30:00,38.14,38.15,38.13,38.14,17100.0,26.2791,26.286,26.2722,26.2791,17100.0
2013-05-02 11:35:00,38.13,38.13,38.1,38.11,12900.0,26.2722,26.2722,26.2515,26.2584,12900.0
2013-05-02 11:40:00,38.12,38.13,38.12,38.13,7400.0,26.2653,26.2722,26.2653,26.2722,7400.0
2013-05-02 11:45:00,38.15,38.17,38.14,38.17,7400.0,26.286,26.2997,26.2791,26.2997,7400.0
2013-05-02 11:50:00,38.17,38.2,38.17,38.19,19800.0,26.2997,26.3204,26.2997,26.3135,19800.0
2013-05-02 11:55:00,38.18,38.18,38.17,38.18,12900.0,26.3066,26.3066,26.2997,26.3066,12900.0
2013-05-02 12:00:00,38.19,38.19,38.17,38.18,7200.0,26.3135,26.3135,26.2997,26.3066,7200.0
2013-05-02 12:05:00,38.18,38.19,38.17,38.18,11700.0,26.3066,26.3135,26.2997,26.3066,11700.0
2013-05-02 12:10:00,38.17,38.18,38.17,38.17,5400.0,26.2997,26.3066,26.2997,26.2997,5400.0
2013-05-02 12:15:00,38.18,38.18,38.14,38.15,100500.0,26.3066,26.3066,26.2791,26.286,100500.0
2013-05-02 12:20:00,38.16,38.17,38.14,38.15,92100.0,26.2929,26.2997,26.2791,26.286,92100.0
2013-05-02 12:25:00,38.16,38.16,38.15,38.16,8900.0,26.2929,26.2929,26.286,26.2929,8900.0
2013-05-02 12:30:00,38.15,38.17,38.15,38.16,16600.0,26.286,26.2997,26.286,26.2929,16600.0
2013-05-02 12:35:00,38.15,38.16,38.14,38.14,10300.0,26.286,26.2929,26.2791,26.2791,10300.0
2013-05-02 12:40:00,38.15,38.16,38.15,38.16,8400.0,26.286,26.2929,26.286,26.2929,8400.0
2013-05-02 12:45:00,38.16,38.19,38.15,38.19,7800.0,26.2929,26.3135,26.286,26.3135,7800.0
2013-05-02 12:50:00,38.18,38.2,38.18,38.19,13700.0,26.3066,26.3204,26.3066,26.3135,13700.0
2013-05-02 12:55:00,38.2,38.21,38.2,38.2,6500.0,26.3204,26.3273,26.3204,26.3204,6500.0
2013-05-02 13:00:00,38.2,38.22,38.2,38.22,18700.0,26.3204,26.3342,26.3204,26.3342,18700.0
2013-05-02 13:05:00,38.21,38.22,38.21,38.22,3000.0,26.3273,26.3342,26.3273,26.3342,3000.0
2013-05-02 13:10:00,38.22,38.22,38.2,38.2,101100.0,26.3342,26.3342,26.3204,26.3204,101100.0
2013-05-02 13:15:00,38.21,38.23,38.2,38.22,22400.0,26.3273,26.3411,26.3204,26.3342,22400.0
2013-05-02 13:20:00,38.23,38.23,38.22,38.22,12500.0,26.3411,26.3411,26.3342,26.3342,12500.0
2013-05-02 13:25:00,38.23,38.24,38.23,38.23,7800.0,26.3411,26.348,26.3411,26.3411,7800.0
2013-05-02 13:30:00,38.22,38.25,38.22,38.25,13200.0,26.3342,26.3549,26.3342,26.3549,13200.0
2013-05-02 13:35:00,38.25,38.25,38.22,38.22,11800.0,26.3549,26.3549,26.3342,26.3342,11800.0
2013-05-02 13:40:00,38.22,38.23,38.22,38.22,6300.0,26.3342,26.3411,26.3342,26.3342,6300.0
2013-05-02 13:45:00,38.22,38.23,38.21,38.22,11500.0,26.3342,26.3411,26.3273,26.3342,11500.0
2013-05-02 13:50:00,38.22,38.23,38.21,38.22,36100.0,26.3342,26.3411,26.3273,26.3342,36100.0
2013-05-02 13:55:00,38.22,38.23,38.21,38.23,41400.0,26.3342,26.3411,26.3273,26.3411,41400.0
2013-05-02 14:00:00,38.22,38.23,38.22,38.22,9300.0,26.3342,26.3411,26.3342,26.3342,9300.0
2013-05-02 14:05:00,38.22,38.22,38.2,38.21,10900.0,26.3342,26.3342,26.3204,26.3273,10900.0
2013-05-02 14:10:00,38.21,38.21,38.19,38.19,18000.0,26.3273,26.3273,26.3135,26.3135,18000.0
2013-05-02 14:15:00,38.2,38.21,38.19,38.21,11800.0,26.3204,26.3273,26.3135,26.3273,11800.0
2013-05-02 14:20:00,38.2,38.2,38.18,38.2,12500.0,26.3204,26.3204,26.3066,26.3204,12500.0
2013-05-02 14:25:00,38.2,38.2,38.19,38.2,5200.0,26.3204,26.3204,26.3135,26.3204,5200.0
2013-05-02 14:30:00,38.19,38.2,38.18,38.19,278500.0,26.3135,26.3204,26.3066,26.3135,278500.0
2013-05-02 14:35:00,38.18,38.21,38.18,38.2,44700.0,26.3066,26.3273,26.3066,26.3204,44700.0
2013-05-02 14:40:00,38.2,38.2,38.18,38.19,56100.0,26.3204,26.3204,26.3066,26.3135,56100.0
2013-05-02 14:45:00,38.19,38.19,38.18,38.19,12900.0,26.3135,26.3135,26.3066,26.3135,12900.0
2013-05-02 14:50:00,38.18,38.19,38.18,38.19,7900.0,26.3066,26.3135,26.3066,26.3135,7900.0
2013-05-02 14:55:00,38.18,38.19,38.17,38.18,59400.0,26.3066,26.3135,26.2997,26.3066,59400.0
2013-05-02 15:00:00,38.18,38.18,38.17,38.18,79200.0,26.3066,26.3066,26.2997,26.3066,79200.0
2013-05-02 15:05:00,38.18,38.18,38.16,38.17,28800.0,26.3066,26.3066,26.2929,26.2997,28800.0
2013-05-02 15:10:00,38.17,38.18,38.16,38.17,58000.0,26.2997,26.3066,26.2929,26.2997,58000.0
2013-05-02 15:15:00,38.18,38.19,38.16,38.17,186600.0,26.3066,26.3135,26.2929,26.2997,186600.0
2013-05-02 15:20:00,38.17,38.18,38.16,38.18,110300.0,26.2997,26.3066,26.2929,26.3066,110300.0
2013-05-02 15:25:00,38.17,38.18,38.17,38.18,16600.0,26.2997,26.3066,26.2997,26.3066,16600.0
2013-05-02 15:30:00,38.18,38.19,38.17,38.19,11400.0,26.3066,26.3135,26.2997,26.3135,11400.0
2013-05-02 15:35:00,38.19,38.19,38.18,38.18,39900.0,26.3135,26.3135,26.3066,26.3066,39900.0
2013-05-02 15:40:00,38.19,38.19,38.17,38.17,60400.0,26.3135,26.3135,26.2997,26.2997,60400.0
2013-05-02 15:45:00,38.18,38.18,38.17,38.17,32500.0,26.3066,26.3066,26.2997,26.2997,32500.0
2013-05-02 15:50:00,38.17,38.19,38.16,38.17,63900.0,26.2997,26.3135,26.2929,26.2997,63900.0
2013-05-02 15:55:00,38.16,38.2,38.16,38.18,49900.0,26.2929,26.3204,26.2929,26.3066,49900.0
2013-05-03 09:30:00,38.5,38.53,38.47,38.52,42500.0,26.5271,26.5478,26.5064,26.5409,42500.0
2013-05-03 09:35:00,38.51,38.62,38.51,38.62,72400.0,26.534,26.6098,26.534,26.6098,72400.0
2013-05-03 09:40:00,38.63,38.69,38.63,38.63,82000.0,26.6167,26.658,26.6167,26.6167,82000.0
2013-05-03 09:45:00,38.64,38.67,38.59,38.61,42500.0,26.6236,26.6442,26.5891,26.6029,42500.0
2013-05-03 09:50:00,38.6,38.61,38.59,38.59,20200.0,26.596,26.6029,26.5891,26.5891,20200.0
2013-05-03 09:55:00,38.59,38.59,38.58,38.58,11100.0,26.5891,26.5891,26.5822,26.5822,11100.0
2013-05-03 10:00:00,38.58,38.61,38.54,38.56,44400.0,26.5822,26.6029,26.5547,26.5685,44400.0
2013-05-03 10:05:00,38.56,38.63,38.55,38.62,16900.0,26.5685,26.6167,26.5616,26.6098,16900.0
2013-05-03 10:10:00,38.63,38.66,38.61,38.65,15200.0,26.6167,26.6374,26.6029,26.6305,15200.0
2013-05-03 10:15:00,38.65,38.67,38.61,38.61,33300.0,26.6305,26.6442,26.6029,26.6029,33300.0
2013-05-03 10:20:00,38.61,38.65,38.6,38.64,9800.0,26.6029,26.6305,26.596,26.6236,9800.0
2013-05-03 10:25:00,38.65,38.67,38.65,38.67,15100.0,26.6305,26.6442,26.6305,26.6442,15100.0
2013-05-03 10:30:00,38.68,38.71,38.67,38.67,35000.0,26.6511,26.6718,26.6442,26.6442,35000.0
2013-05-03 10:35:00,38.67,38.67,38.65,38.65,24600.0,26.6442,26.6442,26.6305,26.6305,24600.0
2013-05-03 10:40:00,38.65,38.66,38.64,38.65,24800.0,26.6305,26.6374,26.6236,26.6305,24800.0
2013-05-03 10:45:00,38.64,38.65,38.63,38.63,24000.0,26.6236,26.6305,26.6167,26.6167,24000.0
2013-05-03 10:50:00,38.62,38.64,38.62,38.62,28200.0,26.6098,26.6236,26.6098,26.6098,28200.0
2013-05-03 10:55:00,38.62,38.64,38.61,38.61,15600.0,26.6098,26.6236,26.6029,26.6029,15600.0
2013-05-03 11:00:00,38.61,38.63,38.61,38.63,30300.0,26.6029,26.6167,26.6029,26.6167,30300.0
2013-05-03 11:05:00,38.63,38.65,38.62,38.65,47000.0,26.6167,26.6305,26.6098,26.6305,47000.0
2013-05-03 11:10:00,38.65,38.66,38.63,38.63,11500.0,26.6305,26.6374,26.6167,26.6167,11500.0
2013-05-03 11:15:00,38.64,38.64,38.61,38.62,26700.0,26.6236,26.6236,26.6029,26.6098,26700.0
2013-05-03 11:20:00,38.62,38.62,38.61,38.62,11300.0,26.6098,26.6098,26.6029,26.6098,11300.0
2013-05-03 11:25:00,38.61,38.62,38.61,38.62,22500.0,26.6029,26.6098,26.6029,26.6098,22500.0
2013-05-03 11:30:00,38.62,38.63,38.62,38.63,6800.0,26.6098,26.6167,26.6098,26.6167,6800.0
2013-05-03 11:35:00,38.63,38.64,38.61,38.61,17200.0,26.6167,26.6236,26.6029,26.6029,17200.0
2013-05-03 11:40:00,38.62,38.62,38.61,38.62,28900.0,26.6098,26.6098,26.6029,26.6098,28900.0
2013-05-03 11:45:00,38.62,38.62,38.61,38.61,12900.0,26.6098,26.6098,26.6029,26.6029,12900.0
2013-05-03 11:50:00,38.62,38.62,38.61,38.62,4200.0,26.6098,26.6098,26.6029,26.6098,4200.0
2013-05-03 11:55:00,38.62,38.62,38.58,38.58,26900.0,26.6098,26.6098,26.5822,26.5822,26900.0
2013-05-03 12:00:00,38.58,38.6,38.58,38.6,36000.0,26.5822,26.596,26.5822,26.596,36000.0
2013-05-03 12:05:00,38.6,38.6,38.59,38.59,8300.0,26.596,26.596,26.5891,26.5891,8300.0
2013-05-03 12:10:00,38.6,38.6,38.59,38.6,22500.0,26.596,26.596,26.5891,26.596,22500.0
2013-05-03 12:15:00,38.59,38.6,38.59,38.6,21300.0,26.5891,26.596,26.5891,26.596,21300.0
2013-05-03 12:20:00,38.6,38.61,38.59,38.61,11400.0,26.596,26.6029,26.5891,26.6029,11400.0
2013-05-03 12:25:00,38.61,38.62,38.6,38.62,21200.0,26.6029,26.6098,26.596,26.6098,21200.0
2013-05-03 12:30:00,38.62,38.62,38.62,38.62,6300.0,26.6098,26.6098,26.6098,26.6098,6300.0
2013-05-03 12:35:00,38.62,38.62,38.6,38.61,37300.0,26.6098,26.6098,26.596,26.6029,37300.0
2013-05-03 12:40:00,38.6,38.63,38.6,38.63,26300.0,26.596,26.6167,26.596,26.6167,26300.0
2013-05-03 12:45:00,38.62,38.63,38.62,38.63,4400.0,26.6098,26.6167,26.6098,26.6167,4400.0
2013-05-03 12:50:00,38.63,38.64,38.63,38.64,38300.0,26.6167,26.6236,26.6167,26.6236,38300.0
2013-05-03 12:55:00,38.65,38.66,38.65,38.66,7900.0,26.6305,26.6374,26.6305,26.6374,7900.0
2013-05-03 13:00:00,38.66,38.67,38.65,38.67,17300.0,26.6374,26.6442,26.6305,26.6442,17300.0
2013-05-03 13:05:00,38.67,38.67,38.66,38.66,12400.0,26.6442,26.6442,26.6374,26.6374,12400.0
2013-05-03 13:10:00,38.66,38.67,38.66,38.67,17400.0,26.6374,26.6442,26.6374,26.6442,17400.0
2013-05-03 13:15:00,38.66,38.67,38.66,38.67,9000.0,26.6374,26.6442,26.6374,26.6442,9000.0
2013-05-03 13:20:00,38.67,38.67,38.65,38.65,20700.0,26.6442,26.6442,26.6305,26.6305,20700.0
2013-05-03 13:25:00,38.65,38.66,38.64,38.65,23200.0,26.6305,26.6374,26.6236,26.6305,23200.0
2013-05-03 13:30:00,38.65,38.65,38.64,38.64,14800.0,26.6305,26.6305,26.6236,26.6236,14800.0
2013-05-03 13:35:00,38.64,38.65,38.64,38.65,8000.0,26.6236,26.6305,26.6236,26.6305,8000.0
2013-05-03 13:40:00,38.65,38.65,38.64,38.64,12100.0,26.6305,26.6305,26.6236,26.6236,12100.0
2013-05-03 13:45:00,38.65,38.65,38.64,38.65,7300.0,26.6305,26.6305,26.6236,26.6305,7300.0
2013-05-03 13:50:00,38.65,38.65,38.64,38.64,26000.0,26.6305,26.6305,26.6236,26.6236,26000.0
2013-05-03 13:55:00,38.63,38.64,38.62,38.62,14900.0,26.6167,26.6236,26.6098,26.6098,14900.0
2013-05-03 14:00:00,38.63,38.63,38.61,38.62,7800.0,26.6167,26.6167,26.6029,26.6098,7800.0
2013-05-03 14:05:00,38.62,38.63,38.62,38.62,27900.0,26.6098,26.6167,26.6098,26.6098,27900.0
2013-05-03 14:10:00,38.63,38.64,38.63,38.64,6900.0,26.6167,26.6236,26.6167,26.6236,6900.0
2013-05-03 14:15:00,38.64,38.64,38.63,38.64,9900.0,26.6236,26.6236,26.6167,26.6236,9900.0
2013-05-03 14:20:00,38.63,38.64,38.63,38.64,16000.0,26.6167,26.6236,26.6167,26.6236,16000.0
2013-05-03 14:25:00,38.64,38.66,38.64,38.66,10700.0,26.6236,26.6374,26.6236,26.6374,10700.0
2013-05-03 14:30:00,38.66,38.66,38.65,38.65,11500.0,26.6374,26.6374,26.6305,26.6305,11500.0
2013-05-03 14:35:00,38.65,38.65,38.64,38.64,18700.0,26.6305,26.6305,26.6236,26.6236,18700.0
2013-05-03 14:40:00,38.64,38.64,38.61,38.61,47700.0,26.6236,26.6236,26.6029,26.6029,47700.0
2013-05-03 14:45:00,38.6,38.62,38.6,38.62,21200.0,26.596,26.6098,26.596,26.6098,21200.0
2013-05-03 14:50:00,38.62,38.62,38.6,38.6,17800.0,26.6098,26.6098,26.596,26.596,17800.0
2013-05-03 14:55:00,38.61,38.61,38.6,38.61,10300.0,26.6029,26.6029,26.596,26.6029,10300.0
2013-05-03 15:00:00,38.6,38.61,38.6,38.6,11700.0,26.596,26.6029,26.596,26.596,11700.0
2013-05-03 15:05:00,38.6,38.61,38.59,38.59,13500.0,26.596,26.6029,26.5891,26.5891,13500.0
2013-05-03 15:10:00,38.59,38.61,38.59,38.61,37600.0,26.5891,26.6029,26.5891,26.6029,37600.0
2013-05-03 15:15:00,38.61,38.61,38.6,38.61,24600.0,26.6029,26.6029,26.596,26.6029,24600.0
2013-05-03 15:20:00,38.61,38.63,38.6,38.63,38800.0,26.6029,26.6167,26.596,26.6167,38800.0
2013-05-03 15:25:00,38.62,38.62,38.61,38.62,30800.0,26.6098,26.6098,26.6029,26.6098,30800.0
2013-05-03 15:30:00,38.62,38.63,38.61,38.62,23100.0,26.6098,26.6167,26.6029,26.6098,23100.0
2013-05-03 15:35:00,38.63,38.65,38.62,38.64,36600.0,26.6167,26.6305,26.6098,26.6236,36600.0
2013-05-03 15:40:00,38.65,38.66,38.63,38.66,64100.0,26.6305,26.6374,26.6167,26.6374,64100.0
2013-05-03 15:45:00,38.65,38.67,38.64,38.65,58000.0,26.6305,26.6442,26.6236,26.6305,58000.0
2013-05-03 15:50:00,38.65,38.65,38.63,38.65,31500.0,26.6305,26.6305,26.6167,26.6305,31500.0
2013-05-03 15:55:00,38.64,38.65,38.63,38.64,55300.0,26.6236,26.6305,26.6167,26.6236,55300.0
2013-05-06 09:30:00,38.53,38.54,38.51,38.53,53500.0,26.5478,26.5547,26.534,26.5478,53500.0
2013-05-06 09:35:00,38.54,38.56,38.54,38.54,22800.0,26.5547,26.5685,26.5547,26.5547,22800.0
2013-05-06 09:40:00,38.53,38.54,38.51,38.52,21600.0,26.5478,26.5547,26.534,26.5409,21600.0
2013-05-06 09:45:00,38.52,38.53,38.51,38.51,9400.0,26.5409,26.5478,26.534,26.534,9400.0
2013-05-06 09:50:00,38.52,38.52,38.5,38.51,11600.0,26.5409,26.5409,26.5271,26.534,11600.0
2013-05-06 09:55:00,38.51,38.51,38.48,38.49,30700.0,26.534,26.534,26.5133,26.5202,30700.0
2013-05-06 10:00:00,38.49,38.5,38.49,38.49,31200.0,26.5202,26.5271,26.5202,26.5202,31200.0
2013-05-06 10:05:00,38.5,38.53,38.5,38.52,23200.0,26.5271,26.5478,26.5271,26.5409,23200.0
2013-05-06 10:10:00,38.52,38.54,38.52,38.52,22600.0,26.5409,26.5547,26.5409,26.5409,22600.0
2013-05-06 10:15:00,38.52,38.54,38.51,38.52,110100.0,26.5409,26.5547,26.534,26.5409,110100.0
2013-05-06 10:20:00,38.53,38.54,38.51,38.52,38800.0,26.5478,26.5547,26.534,26.5409,38800.0
2013-05-06 10:25:00,38.5,38.53,38.48,38.52,13400.0,26.5271,26.5478,26.5133,26.5409,13400.0
2013-05-06 10:30:00,38.52,38.53,38.51,38.51,7900.0,26.5409,26.5478,26.534,26.534,7900.0
2013-05-06 10:35:00,38.52,38.53,38.5,38.51,34000.0,26.5409,26.5478,26.5271,26.534,34000.0
2013-05-06 10:40:00,38.5,38.5,38.47,38.49,35100.0,26.5271,26.5271,26.5064,26.5202,35100.0
2013-05-06 10:45:00,38.49,38.49,38.47,38.48,31300.0,26.5202,26.5202,26.5064,26.5133,31300.0
2013-05-06 10:50:00,38.47,38.47,38.45,38.45,6700.0,26.5064,26.5064,26.4927,26.4927,6700.0
2013-05-06 10:55:00,38.46,38.46,38.45,38.45,4900.0,26.4996,26.4996,26.4927,26.4927,4900.0
2013-05-06 11:00:00,38.46,38.47,38.44,38.46,82300.0,26.4996,26.5064,26.4858,26.4996,82300.0
2013-05-06 11:05:00,38.45,38.45,38.45,38.45,35000.0,26.4927,26.4927,26.4927,26.4927,35000.0
2013-05-06 11:10:00,38.46,38.48,38.45,38.47,51600.0,26.4996,26.5133,26.4927,26.5064,51600.0
2013-05-06 11:15:00,38.47,38.49,38.47,38.48,56300.0,26.5064,26.5202,26.5064,26.5133,56300.0
2013-05-06 11:20:00,38.48,38.5,38.48,38.5,4700.0,26.5133,26.5271,26.5133,26.5271,4700.0
2013-05-06 11:25:00,38.5,38.51,38.49,38.51,4200.0,26.5271,26.534,26.5202,26.534,4200.0
2013-05-06 11:30:00,38.5,38.51,38.49,38.49,11900.0,26.5271,26.534,26.5202,26.5202,11900.0
2013-05-06 11:35:00,38.5,38.5,38.49,38.5,8500.0,26.5271,26.5271,26.5202,26.5271,8500.0
2013-05-06 11:40:00,38.51,38.51,38.5,38.5,11300.0,26.534,26.534,26.5271,26.5271,11300.0
2013-05-06 11:45:00,38.51,38.51,38.5,38.51,17500.0,26.534,26.534,26.5271,26.534,17500.0
2013-05-06 11:50:00,38.53,38.53,38.53,38.53,3100.0,26.5478,26.5478,26.5478,26.5478,3100.0
2013-05-06 11:55:00,38.53,38.53,38.53,38.53,9200.0,26.5478,26.5478,26.5478,26.5478,9200.0
2013-05-06 12:00:00,38.52,38.53,38.52,38.52,2800.0,26.5409,26.5478,26.5409,26.5409,2800.0
2013-05-06 12:05:00,38.53,38.53,38.52,38.52,2300.0,26.5478,26.5478,26.5409,26.5409,2300.0
2013-05-06 12:10:00,38.53,38.53,38.52,38.52,1900.0,26.5478,26.5478,26.5409,26.5409,1900.0
2013-05-06 12:15:00,38.53,38.53,38.52,38.53,2700.0,26.5478,26.5478,26.5409,26.5478,2700.0
2013-05-06 12:20:00,38.52,38.53,38.52,38.53,4800.0,26.5409,26.5478,26.5409,26.5478,4800.0
2013-05-06 12:25:00,38.53,38.55,38.53,38.55,11400.0,26.5478,26.5616,26.5478,26.5616,11400.0
2013-05-06 12:30:00,38.55,38.55,38.54,38.54,2200.0,26.5616,26.5616,26.5547,26.5547,2200.0
2013-05-06 12:35:00,38.55,38.55,38.54,38.54,4600.0,26.5616,26.5616,26.5547,26.5547,4600.0
2013-05-06 12:40:00,38.55,38.56,38.55,38.56,5000.0,26.5616,26.5685,26.5616,26.5685,5000.0
2013-05-06 12:45:00,38.56,38.56,38.55,38.55,9200.0,26.5685,26.5685,26.5616,26.5616,9200.0
2013-05-06 12:50:00,38.55,38.56,38.55,38.56,5000.0,26.5616,26.5685,26.5616,26.5685,5000.0
2013-05-06 12:55:00,38.57,38.57,38.56,38.57,9200.0,26.5753,26.5753,26.5685,26.5753,9200.0
2013-05-06 13:00:00,38.57,38.57,38.55,38.55,17600.0,26.5753,26.5753,26.5616,26.5616,17600.0
2013-05-06 13:05:00,38.56,38.56,38.55,38.56,10800.0,26.5685,26.5685,26.5616,26.5685,10800.0
2013-05-06 13:10:00,38.56,38.56,38.55,38.56,7800.0,26.5685,26.5685,26.5616,26.5685,7800.0
2013-05-06 13:15:00,38.56,38.56,38.54,38.56,38000.0,26.5685,26.5685,26.5547,26.5685,38000.0
2013-05-06 13:20:00,38.56,38.57,38.56,38.57,3200.0,26.5685,26.5753,26.5685,26.5753,3200.0
2013-05-06 13:25:00,38.57,38.57,38.57,38.57,9700.0,26.5753,26.5753,26.5753,26.5753,9700.0
2013-05-06 13:30:00,38.57,38.58,38.57,38.58,4400.0,26.5753,26.5822,26.5753,26.5822,4400.0
2013-05-06 13:35:00,38.58,38.58,38.57,38.58,8800.0,26.5822,26.5822,26.5753,26.5822,8800.0
2013-05-06 13:40:00,38.57,38.59,38.57,38.58,4700.0,26.5753,26.5891,26.5753,26.5822,4700.0
2013-05-06 13:45:00,38.59,38.59,38.58,38.59,11300.0,26.5891,26.5891,26.5822,26.5891,11300.0
2013-05-06 13:50:00,38.58,38.59,38.58,38.59,34200.0,26.5822,26.5891,26.5822,26.5891,34200.0
2013-05-06 13:55:00,38.59,38.6,38.59,38.6,21800.0,26.5891,26.596,26.5891,26.596,21800.0
2013-05-06 14:00:00,38.59,38.6,38.59,38.59,11900.0,26.5891,26.596,26.5891,26.5891,11900.0
2013-05-06 14:05:00,38.59,38.6,38.59,38.6,15100.0,26.5891,26.596,26.5891,26.596,15100.0
2013-05-06 14:10:00,38.6,38.6,38.59,38.6,2000.0,26.596,26.596,26.5891,26.596,2000.0
2013-05-06 14:15:00,38.6,38.6,38.59,38.6,1100.0,26.596,26.596,26.5891,26.596,1100.0
2013-05-06 14:20:00,38.59,38.6,38.59,38.6,24300.0,26.5891,26.596,26.5891,26.596,24300.0
2013-05-06 14:25:00,38.59,38.6,38.59,38.59,9400.0,26.5891,26.596,26.5891,26.5891,9400.0
2013-05-06 14:30:00,38.59,38.6,38.59,38.59,8400.0,26.5891,26.596,26.5891,26.5891,8400.0
2013-05-06 14:35:00,38.59,38.6,38.59,38.59,48000.0,26.5891,26.596,26.5891,26.5891,48000.0
2013-05-06 14:40:00,38.59,38.61,38.58,38.59,53100.0,26.5891,26.6029,26.5822,26.5891,53100.0
2013-05-06 14:45:00,38.6,38.6,38.58,38.58,17000.0,26.596,26.596,26.5822,26.5822,17000.0
2013-05-06 14:50:00,38.59,38.59,38.58,38.59,2800.0,26.5891,26.5891,26.5822,26.5891,2800.0
2013-05-06 14:55:00,38.58,38.59,38.58,38.58,17200.0,26.5822,26.5891,26.5822,26.5822,17200.0
2013-05-06 15:00:00,38.58,38.59,38.57,38.59,7100.0,26.5822,26.5891,26.5753,26.5891,7100.0
2013-05-06 15:05:00,38.58,38.59,38.57,38.57,18200.0,26.5822,26.5891,26.5753,26.5753,18200.0
2013-05-06 15:10:00,38.58,38.59,38.58,38.58,32500.0,26.5822,26.5891,26.5822,26.5822,32500.0
2013-05-06 15:15:00,38.59,38.59,38.58,38.59,10600.0,26.5891,26.5891,26.5822,26.5891,10600.0
2013-05-06 15:20:00,38.58,38.58,38.57,38.57,18500.0,26.5822,26.5822,26.5753,26.5753,18500.0
2013-05-06 15:25:00,38.58,38.58,38.57,38.57,8600.0,26.5822,26.5822,26.5753,26.5753,8600.0
2013-05-06 15:30:00,38.58,38.58,38.57,38.58,14300.0,26.5822,26.5822,26.5753,26.5822,14300.0
2013-05-06 15:35:00,38.58,38.59,38.57,38.59,25100.0,26.5822,26.5891,26.5753,26.5891,25100.0
2013-05-06 15:40:00,38.58,38.59,38.58,38.59,12400.0,26.5822,26.5891,26.5822,26.5891,12400.0
2013-05-06 15:45:00,38.59,38.6,38.58,38.59,27200.0,26.5891,26.596,26.5822,26.5891,27200.0
2013-05-06 15:50:00,38.6,38.6,38.59,38.6,11700.0,26.596,26.596,26.5891,26.596,11700.0
2013-05-06 15:55:00,38.59,38.6,38.59,38.6,63400.0,26.5891,26.596,26.5891,26.596,63400.0
2013-05-07 09:30:00,38.7,38.71,38.66,38.67,66600.0,26.6649,26.6718,26.6374,26.6442,66600.0
2013-05-07 09:35:00,38.67,38.71,38.67,38.69,41400.0,26.6442,26.6718,26.6442,26.658,41400.0
2013-05-07 09:40:00,38.7,38.72,38.69,38.72,30100.0,26.6649,26.6787,26.658,26.6787,30100.0
2013-05-07 09:45:00,38.72,38.72,38.69,38.7,21600.0,26.6787,26.6787,26.658,26.6649,21600.0
2013-05-07 09:50:00,38.7,38.72,38.69,38.7,10100.0,26.6649,26.6787,26.658,26.6649,10100.0
2013-05-07 09:55:00,38.69,38.71,38.69,38.71,9000.0,26.658,26.6718,26.658,26.6718,9000.0
2013-05-07 10:00:00,38.71,38.72,38.67,38.68,21100.0,26.6718,26.6787,26.6442,26.6511,21100.0
2013-05-07 10:05:00,38.68,38.68,38.62,38.62,19900.0,26.6511,26.6511,26.6098,26.6098,19900.0
2013-05-07 10:10:00,38.61,38.62,38.58,38.59,20700.0,26.6029,26.6098,26.5822,26.5891,20700.0
2013-05-07 10:15:00,38.58,38.58,38.54,38.55,13600.0,26.5822,26.5822,26.5547,26.5616,13600.0
2013-05-07 10:20:00,38.54,38.58,38.53,38.58,21500.0,26.5547,26.5822,26.5478,26.5822,21500.0
2013-05-07 10:25:00,38.58,38.6,38.58,38.59,12200.0,26.5822,26.596,26.5822,26.5891,12200.0
2013-05-07 10:30:00,38.58,38.59,38.56,38.59,13600.0,26.5822,26.5891,26.5685,26.5891,13600.0
2013-05-07 10:35:00,38.58,38.58,38.55,38.57,34300.0,26.5822,26.5822,26.5616,26.5753,34300.0
2013-05-07 10:40:00,38.57,38.57,38.55,38.56,8600.0,26.5753,26.5753,26.5616,26.5685,8600.0
2013-05-07 10:45:00,38.56,38.61,38.56,38.61,18900.0,26.5685,26.6029,26.5685,26.6029,18900.0
2013-05-07 10:50:00,38.61,38.61,38.57,38.58,33200.0,26.6029,26.6029,26.5753,26.5822,33200.0
2013-05-07 10:55:00,38.58,38.6,38.57,38.58,11300.0,26.5822,26.596,26.5753,26.5822,11300.0
2013-05-07 11:00:00,38.58,38.59,38.57,38.58,16000.0,26.5822,26.5891,26.5753,26.5822,16000.0
2013-05-07 11:05:00,38.58,38.59,38.58,38.59,9700.0,26.5822,26.5891,26.5822,26.5891,9700.0
2013-05-07 11:10:00,38.59,38.61,38.59,38.6,20300.0,26.5891,26.6029,26.5891,26.596,20300.0
2013-05-07 11:15:00,38.59,38.6,38.57,38.58,9000.0,26.5891,26.596,26.5753,26.5822,9000.0
2013-05-07 11:20:00,38.58,38.59,38.57,38.58,16400.0,26.5822,26.5891,26.5753,26.5822,16400.0
2013-05-07 11:25:00,38.58,38.58,38.56,38.57,17900.0,26.5822,26.5822,26.5685,26.5753,17900.0
2013-05-07 11:30:00,38.57,38.6,38.57,38.6,14900.0,26.5753,26.596,26.5753,26.596,14900.0
2013-05-07 11:35:00,38.6,38.62,38.6,38.61,6500.0,26.596,26.6098,26.596,26.6029,6500.0
2013-05-07 11:40:00,38.61,38.61,38.6,38.61,8800.0,26.6029,26.6029,26.596,26.6029,8800.0
2013-05-07 11:45:00,38.61,38.61,38.59,38.59,12500.0,26.6029,26.6029,26.5891,26.5891,12500.0
2013-05-07 11:50:00,38.6,38.6,38.57,38.57,20900.0,26.596,26.596,26.5753,26.5753,20900.0
2013-05-07 11:55:00,38.57,38.59,38.56,38.58,11900.0,26.5753,26.5891,26.5685,26.5822,11900.0
2013-05-07 12:00:00,38.58,38.62,38.58,38.61,23700.0,26.5822,26.6098,26.5822,26.6029,23700.0
2013-05-07 12:05:00,38.62,38.62,38.61,38.62,16600.0,26.6098,26.6098,26.6029,26.6098,16600.0
2013-05-07 12:10:00,38.61,38.63,38.61,38.62,33500.0,26.6029,26.6167,26.6029,26.6098,33500.0
2013-05-07 12:15:00,38.63,38.63,38.62,38.63,9400.0,26.6167,26.6167,26.6098,26.6167,9400.0
2013-05-07 12:20:00,38.63,38.63,38.62,38.63,63700.0,26.6167,26.6167,26.6098,26.6167,63700.0
2013-05-07 12:25:00,38.63,38.64,38.63,38.63,29800.0,26.6167,26.6236,26.6167,26.6167,29800.0
2013-05-07 12:30:00,38.63,38.64,38.63,38.63,6300.0,26.6167,26.6236,26.6167,26.6167,6300.0
2013-05-07 12:35:00,38.63,38.65,38.63,38.65,14900.0,26.6167,26.6305,26.6167,26.6305,14900.0
2013-05-07 12:40:00,38.65,38.66,38.65,38.66,7700.0,26.6305,26.6374,26.6305,26.6374,7700.0
2013-05-07 12:45:00,38.65,38.66,38.65,38.66,12500.0,26.6305,26.6374,26.6305,26.6374,12500.0
2013-05-07 12:50:00,38.66,38.67,38.66,38.67,9500.0,26.6374,26.6442,26.6374,26.6442,9500.0
2013-05-07 12:55:00,38.67,38.68,38.66,38.67,15300.0,26.6442,26.6511,26.6374,26.6442,15300.0
2013-05-07 13:00:00,38.67,38.68,38.67,38.67,18300.0,26.6442,26.6511,26.6442,26.6442,18300.0
2013-05-07 13:05:00,38.68,38.68,38.66,38.67,14900.0,26.6511,26.6511,26.6374,26.6442,14900.0
2013-05-07 13:10:00,38.67,38.67,38.66,38.67,7400.0,26.6442,26.6442,26.6374,26.6442,7400.0
2013-05-07 13:15:00,38.66,38.67,38.66,38.67,8800.0,26.6374,26.6442,26.6374,26.6442,8800.0
2013-05-07 13:20:00,38.67,38.68,38.66,38.67,14300.0,26.6442,26.6511,26.6374,26.6442,14300.0
2013-05-07 13:25:00,38.67,38.68,38.66,38.68,9800.0,26.6442,26.6511,26.6374,26.6511,9800.0
2013-05-07 13:30:00,38.68,38.68,38.67,38.68,10400.0,26.6511,26.6511,26.6442,26.6511,10400.0
2013-05-07 13:35:00,38.68,38.69,38.67,38.69,23300.0,26.6511,26.658,26.6442,26.658,23300.0
2013-05-07 13:40:00,38.69,38.7,38.68,38.69,13500.0,26.658,26.6649,26.6511,26.658,13500.0
2013-05-07 13:45:00,38.69,38.7,38.68,38.69,18200.0,26.658,26.6649,26.6511,26.658,18200.0
2013-05-07 13:50:00,38.69,38.7,38.68,38.68,9700.0,26.658,26.6649,26.6511,26.6511,9700.0
2013-05-07 13:55:00,38.68,38.69,38.68,38.68,23900.0,26.6511,26.658,26.6511,26.6511,23900.0
2013-05-07 14:00:00,38.68,38.69,38.67,38.67,10000.0,26.6511,26.658,26.6442,26.6442,10000.0
2013-05-07 14:05:00,38.68,38.68,38.67,38.68,3600.0,26.6511,26.6511,26.6442,26.6511,3600.0
2013-05-07 14:10:00,38.68,38.69,38.67,38.69,6900.0,26.6511,26.658,26.6442,26.658,6900.0
2013-05-07 14:15:00,38.68,38.69,38.68,38.68,12900.0,26.6511,26.658,26.6511,26.6511,12900.0
2013-05-07 14:20:00,38.68,38.69,38.68,38.69,15400.0,26.6511,26.658,26.6511,26.658,15400.0
2013-05-07 14:25:00,38.69,38.69,38.68,38.69,14300.0,26.658,26.658,26.6511,26.658,14300.0
2013-05-07 14:30:00,38.69,38.69,38.67,38.67,5200.0,26.658,26.658,26.6442,26.6442,5200.0
2013-05-07 14:35:00,38.68,38.68,38.67,38.68,8100.0,26.6511,26.6511,26.6442,26.6511,8100.0
2013-05-07 14:40:00,38.67,38.68,38.67,38.68,9200.0,26.6442,26.6511,26.6442,26.6511,9200.0
2013-05-07 14:45:00,38.68,38.7,38.67,38.7,22100.0,26.6511,26.6649,26.6442,26.6649,22100.0
2013-05-07 14:50:00,38.7,38.7,38.68,38.69,55800.0,26.6649,26.6649,26.6511,26.658,55800.0
2013-05-07 14:55:00,38.68,38.7,38.68,38.7,20900.0,26.6511,26.6649,26.6511,26.6649,20900.0
2013-05-07 15:00:00,38.7,38.71,38.69,38.7,23000.0,26.6649,26.6718,26.658,26.6649,23000.0
2013-05-07 15:05:00,38.7,38.7,38.69,38.7,24200.0,26.6649,26.6649,26.658,26.6649,24200.0
2013-05-07 15:10:00,38.69,38.7,38.69,38.69,22000.0,26.658,26.6649,26.658,26.658,22000.0
2013-05-07 15:15:00,38.7,38.7,38.69,38.69,6600.0,26.6649,26.6649,26.658,26.658,6600.0
2013-05-07 15:20:00,38.69,38.7,38.68,38.69,23900.0,26.658,26.6649,26.6511,26.658,23900.0
2013-05-07 15:25:00,38.68,38.69,38.68,38.69,8100.0,26.6511,26.658,26.6511,26.658,8100.0
2013-05-07 15:30:00,38.69,38.69,38.67,38.68,15300.0,26.658,26.658,26.6442,26.6511,15300.0
2013-05-07 15:35:00,38.68,38.68,38.66,38.67,79000.0,26.6511,26.6511,26.6374,26.6442,79000.0
2013-05-07 15:40:00,38.67,38.68,38.67,38.68,19900.0,26.6442,26.6511,26.6442,26.6511,19900.0
2013-05-07 15:45:00,38.68,38.69,38.67,38.68,17200.0,26.6511,26.658,26.6442,26.6511,17200.0
2013-05-07 15:50:00,38.67,38.68,38.67,38.67,22700.0,26.6442,26.6511,26.6442,26.6442,22700.0
2013-05-07 15:55:00,38.67,38.69,38.67,38.69,57100.0,26.6442,26.658,26.6442,26.658,57100.0
2013-05-08 09:30:00,38.9,38.94,38.89,38.92,61400.0,26.8027,26.8303,26.7958,26.8165,61400.0
2013-05-08 09:35:00,38.91,38.92,38.89,38.91,51400.0,26.8096,26.8165,26.7958,26.8096,51400.0
2013-05-08 09:40:00,38.91,38.94,38.9,38.93,30800.0,26.8096,26.8303,26.8027,26.8234,30800.0
2013-05-08 09:45:00,38.93,38.95,38.93,38.94,23800.0,26.8234,26.8372,26.8234,26.8303,23800.0
2013-05-08 09:50:00,38.94,38.97,38.94,38.97,9500.0,26.8303,26.851,26.8303,26.851,9500.0
2013-05-08 09:55:00,38.97,38.99,38.96,38.99,3600.0,26.851,26.8647,26.8441,26.8647,3600.0
2013-05-08 10:00:00,38.99,38.99,38.96,38.98,57400.0,26.8647,26.8647,26.8441,26.8578,57400.0
2013-05-08 10:05:00,38.98,38.98,38.96,38.97,10000.0,26.8578,26.8578,26.8441,26.851,10000.0
2013-05-08 10:10:00,38.97,38.98,38.96,38.97,9900.0,26.851,26.8578,26.8441,26.851,9900.0
2013-05-08 10:15:00,38.96,38.97,38.96,38.96,4800.0,26.8441,26.851,26.8441,26.8441,4800.0
2013-05-08 10:20:00,38.95,38.98,38.95,38.98,6000.0,26.8372,26.8578,26.8372,26.8578,6000.0
2013-05-08 10:25:00,38.97,39.0,38.97,39.0,9700.0,26.851,26.8716,26.851,26.8716,9700.0
2013-05-08 10:30:00,39.0,39.01,38.99,38.99,9500.0,26.8716,26.8785,26.8647,26.8647,9500.0
2013-05-08 10:35:00,39.0,39.01,39.0,39.0,5900.0,26.8716,26.8785,26.8716,26.8716,5900.0
2013-05-08 10:40:00,39.0,39.02,39.0,39.02,43800.0,26.8716,26.8854,26.8716,26.8854,43800.0
2013-05-08 10:45:00,39.02,39.05,39.02,39.05,30000.0,26.8854,26.9061,26.8854,26.9061,30000.0
2013-05-08 10:50:00,39.04,39.04,39.02,39.02,17200.0,26.8992,26.8992,26.8854,26.8854,17200.0
2013-05-08 10:55:00,39.02,39.04,39.02,39.02,14800.0,26.8854,26.8992,26.8854,26.8854,14800.0
2013-05-08 11:00:00,39.02,39.04,39.02,39.03,31800.0,26.8854,26.8992,26.8854,26.8923,31800.0
2013-05-08 11:05:00,39.03,39.05,39.02,39.05,17700.0,26.8923,26.9061,26.8854,26.9061,17700.0
2013-05-08 11:10:00,39.05,39.09,39.05,39.08,25000.0,26.9061,26.9336,26.9061,26.9267,25000.0
2013-05-08 11:15:00,39.08,39.09,39.07,39.08,62000.0,26.9267,26.9336,26.9199,26.9267,62000.0
2013-05-08 11:20:00,39.08,39.09,39.07,39.08,30500.0,26.9267,26.9336,26.9199,26.9267,30500.0
2013-05-08 11:25:00,39.08,39.09,39.07,39.09,18800.0,26.9267,26.9336,26.9199,26.9336,18800.0
2013-05-08 11:30:00,39.08,39.08,39.06,39.06,13000.0,26.9267,26.9267,26.913,26.913,13000.0
2013-05-08 11:35:00,39.05,39.07,39.05,39.06,8500.0,26.9061,26.9199,26.9061,26.913,8500.0
2013-05-08 11:40:00,39.05,39.06,39.04,39.05,22100.0,26.9061,26.913,26.8992,26.9061,22100.0
2013-05-08 11:45:00,39.05,39.05,39.04,39.04,16600.0,26.9061,26.9061,26.8992,26.8992,16600.0
2013-05-08 11:50:00,39.05,39.05,39.03,39.04,4100.0,26.9061,26.9061,26.8923,26.8992,4100.0
2013-05-08 11:55:00,39.03,39.05,39.03,39.05,1600.0,26.8923,26.9061,26.8923,26.9061,1600.0
2013-05-08 12:00:00,39.05,39.05,39.04,39.05,6900.0,26.9061,26.9061,26.8992,26.9061,6900.0
2013-05-08 12:05:00,39.05,39.05,39.04,39.05,9800.0,26.9061,26.9061,26.8992,26.9061,9800.0
2013-05-08 12:10:00,39.05,39.06,39.05,39.05,22600.0,26.9061,26.913,26.9061,26.9061,22600.0
2013-05-08 12:15:00,39.05,39.06,39.05,39.06,19400.0,26.9061,26.913,26.9061,26.913,19400.0
2013-05-08 12:20:00,39.05,39.06,39.05,39.05,21800.0,26.9061,26.913,26.9061,26.9061,21800.0
2013-05-08 12:25:00,39.06,39.06,39.04,39.04,9300.0,26.913,26.913,26.8992,26.8992,9300.0
2013-05-08 12:30:00,39.04,39.04,39.01,39.02,16800.0,26.8992,26.8992,26.8785,26.8854,16800.0
2013-05-08 12:35:00,39.02,39.03,39.01,39.02,16000.0,26.8854,26.8923,26.8785,26.8854,16000.0
2013-05-08 12:40:00,39.02,39.03,39.02,39.03,12000.0,26.8854,26.8923,26.8854,26.8923,12000.0
2013-05-08 12:45:00,39.02,39.03,39.01,39.01,27100.0,26.8854,26.8923,26.8785,26.8785,27100.0
2013-05-08 12:50:00,39.01,39.01,39.01,39.01,16100.0,26.8785,26.8785,26.8785,26.8785,16100.0
2013-05-08 12:55:00,39.01,39.02,39.01,39.01,13900.0,26.8785,26.8854,26.8785,26.8785,13900.0
2013-05-08 13:00:00,39.01,39.02,39.01,39.02,34300.0,26.8785,26.8854,26.8785,26.8854,34300.0
2013-05-08 13:05:00,39.02,39.04,39.02,39.03,19500.0,26.8854,26.8992,26.8854,26.8923,19500.0
2013-05-08 13:10:00,39.03,39.04,39.03,39.03,10700.0,26.8923,26.8992,26.8923,26.8923,10700.0
2013-05-08 13:15:00,39.03,39.04,39.03,39.04,35200.0,26.8923,26.8992,26.8923,26.8992,35200.0
2013-05-08 13:20:00,39.04,39.04,39.02,39.04,21700.0,26.8992,26.8992,26.8854,26.8992,21700.0
2013-05-08 13:25:00,39.03,39.04,39.02,39.02,35600.0,26.8923,26.8992,26.8854,26.8854,35600.0
2013-05-08 13:30:00,39.02,39.04,39.02,39.04,8400.0,26.8854,26.8992,26.8854,26.8992,8400.0
2013-05-08 13:35:00,39.04,39.04,39.02,39.02,16900.0,26.8992,26.8992,26.8854,26.8854,16900.0
2013-05-08 13:40:00,39.03,39.03,39.01,39.02,13700.0,26.8923,26.8923,26.8785,26.8854,13700.0
2013-05-08 13:45:00,39.02,39.03,39.02,39.02,11500.0,26.8854,26.8923,26.8854,26.8854,11500.0
2013-05-08 13:50:00,39.02,39.03,39.02,39.02,12000.0,26.8854,26.8923,26.8854,26.8854,12000.0
2013-05-08 13:55:00,39.01,39.02,39.0,39.0,8800.0,26.8785,26.8854,26.8716,26.8716,8800.0
2013-05-08 14:00:00,39.01,39.01,38.99,39.01,29800.0,26.8785,26.8785,26.8647,26.8785,29800.0
2013-05-08 14:05:00,39.01,39.01,39.0,39.01,5300.0,26.8785,26.8785,26.8716,26.8785,5300.0
2013-05-08 14:10:00,39.01,39.01,39.0,39.01,9500.0,26.8785,26.8785,26.8716,26.8785,9500.0
2013-05-08 14:15:00,39.01,39.01,39.0,39.01,8600.0,26.8785,26.8785,26.8716,26.8785,8600.0
2013-05-08 14:20:00,39.01,39.02,39.01,39.02,56700.0,26.8785,26.8854,26.8785,26.8854,56700.0
2013-05-08 14:25:00,39.02,39.02,39.01,39.02,7500.0,26.8854,26.8854,26.8785,26.8854,7500.0
2013-05-08 14:30:00,39.02,39.02,38.99,38.99,55800.0,26.8854,26.8854,26.8647,26.8647,55800.0
2013-05-08 14:35:00,38.99,39.0,38.98,38.99,39500.0,26.8647,26.8716,26.8578,26.8647,39500.0
2013-05-08 14:40:00,38.98,38.99,38.98,38.99,24500.0,26.8578,26.8647,26.8578,26.8647,24500.0
2013-05-08 14:45:00,38.98,38.99,38.97,38.98,44800.0,26.8578,26.8647,26.851,26.8578,44800.0
2013-05-08 14:50:00,38.98,38.99,38.98,38.99,14600.0,26.8578,26.8647,26.8578,26.8647,14600.0
2013-05-08 14:55:00,38.99,38.99,38.98,38.99,15400.0,26.8647,26.8647,26.8578,26.8647,15400.0
2013-05-08 15:00:00,38.99,39.0,38.98,39.0,59600.0,26.8647,26.8716,26.8578,26.8716,59600.0
2013-05-08 15:05:00,39.0,39.0,38.99,39.0,21200.0,26.8716,26.8716,26.8647,26.8716,21200.0
2013-05-08 15:10:00,39.0,39.02,38.99,39.02,37400.0,26.8716,26.8854,26.8647,26.8854,37400.0
2013-05-08 15:15:00,39.02,39.04,39.01,39.04,11000.0,26.8854,26.8992,26.8785,26.8992,11000.0
2013-05-08 15:20:00,39.04,39.06,39.04,39.06,37500.0,26.8992,26.913,26.8992,26.913,37500.0
2013-05-08 15:25:00,39.06,39.09,39.06,39.08,43600.0,26.913,26.9336,26.913,26.9267,43600.0
2013-05-08 15:30:00,39.08,39.09,39.06,39.07,22300.0,26.9267,26.9336,26.913,26.9199,22300.0
2013-05-08 15:35:00,39.07,39.07,39.06,39.07,9400.0,26.9199,26.9199,26.913,26.9199,9400.0
2013-05-08 15:40:00,39.07,39.08,39.07,39.07,76300.0,26.9199,26.9267,26.9199,26.9199,76300.0
2013-05-08 15:45:00,39.07,39.08,39.06,39.07,35600.0,26.9199,26.9267,26.913,26.9199,35600.0
2013-05-08 15:50:00,39.07,39.09,39.06,39.09,28900.0,26.9199,26.9336,26.913,26.9336,28900.0
2013-05-08 15:55:00,39.08,39.09,39.07,39.09,73100.0,26.9267,26.9336,26.9199,26.9336,73100.0
2013-05-09 09:30:00,38.89,38.89,38.84,38.87,110700.0,26.7958,26.7958,26.7614,26.7821,110700.0
2013-05-09 09:35:00,38.87,38.87,38.83,38.86,38200.0,26.7821,26.7821,26.7545,26.7752,38200.0
2013-05-09 09:40:00,38.86,38.89,38.85,38.86,23200.0,26.7752,26.7958,26.7683,26.7752,23200.0
2013-05-09 09:45:00,38.86,38.87,38.85,38.86,9200.0,26.7752,26.7821,26.7683,26.7752,9200.0
2013-05-09 09:50:00,38.86,38.88,38.86,38.88,187500.0,26.7752,26.7889,26.7752,26.7889,187500.0
2013-05-09 09:55:00,38.89,38.9,38.89,38.89,9100.0,26.7958,26.8027,26.7958,26.7958,9100.0
2013-05-09 10:00:00,38.89,38.89,38.86,38.86,30200.0,26.7958,26.7958,26.7752,26.7752,30200.0
2013-05-09 10:05:00,38.87,38.87,38.81,38.82,18400.0,26.7821,26.7821,26.7407,26.7476,18400.0
2013-05-09 10:10:00,38.82,38.85,38.82,38.83,13200.0,26.7476,26.7683,26.7476,26.7545,13200.0
2013-05-09 10:15:00,38.84,38.84,38.77,38.77,20600.0,26.7614,26.7614,26.7132,26.7132,20600.0
2013-05-09 10:20:00,38.77,38.79,38.74,38.75,59400.0,26.7132,26.7269,26.6925,26.6994,59400.0
2013-05-09 10:25:00,38.75,38.77,38.74,38.77,10000.0,26.6994,26.7132,26.6925,26.7132,10000.0
2013-05-09 10:30:00,38.78,38.8,38.77,38.79,19500.0,26.72,26.7338,26.7132,26.7269,19500.0
2013-05-09 10:35:00,38.8,38.83,38.8,38.82,29300.0,26.7338,26.7545,26.7338,26.7476,29300.0
2013-05-09 10:40:00,38.83,38.83,38.81,38.83,21200.0,26.7545,26.7545,26.7407,26.7545,21200.0
2013-05-09 10:45:00,38.84,38.85,38.82,38.84,76200.0,26.7614,26.7683,26.7476,26.7614,76200.0
2013-05-09 10:50:00,38.85,38.85,38.81,38.81,31000.0,26.7683,26.7683,26.7407,26.7407,31000.0
2013-05-09 10:55:00,38.81,38.81,38.79,38.79,43100.0,26.7407,26.7407,26.7269,26.7269,43100.0
2013-05-09 11:00:00,38.79,38.8,38.77,38.79,124000.0,26.7269,26.7338,26.7132,26.7269,124000.0
2013-05-09 11:05:00,38.8,38.82,38.8,38.81,32000.0,26.7338,26.7476,26.7338,26.7407,32000.0
2013-05-09 11:10:00,38.81,38.83,38.81,38.82,23400.0,26.7407,26.7545,26.7407,26.7476,23400.0
2013-05-09 11:15:00,38.82,38.83,38.8,38.8,31000.0,26.7476,26.7545,26.7338,26.7338,31000.0
2013-05-09 11:20:00,38.81,38.83,38.8,38.83,9200.0,26.7407,26.7545,26.7338,26.7545,9200.0
2013-05-09 11:25:00,38.82,38.86,38.82,38.86,11600.0,26.7476,26.7752,26.7476,26.7752,11600.0
2013-05-09 11:30:00,38.87,38.88,38.86,38.86,51700.0,26.7821,26.7889,26.7752,26.7752,51700.0
2013-05-09 11:35:00,38.86,38.89,38.86,38.89,9200.0,26.7752,26.7958,26.7752,26.7958,9200.0
2013-05-09 11:40:00,38.89,38.89,38.88,38.88,38200.0,26.7958,26.7958,26.7889,26.7889,38200.0
2013-05-09 11:45:00,38.88,38.89,38.87,38.88,28100.0,26.7889,26.7958,26.7821,26.7889,28100.0
2013-05-09 11:50:00,38.87,38.88,38.87,38.88,10000.0,26.7821,26.7889,26.7821,26.7889,10000.0
2013-05-09 11:55:00,38.87,38.89,38.87,38.88,14400.0,26.7821,26.7958,26.7821,26.7889,14400.0
2013-05-09 12:00:00,38.88,38.89,38.88,38.89,28600.0,26.7889,26.7958,26.7889,26.7958,28600.0
2013-05-09 12:05:00,38.89,38.89,38.88,38.89,19700.0,26.7958,26.7958,26.7889,26.7958,19700.0
2013-05-09 12:10:00,38.9,38.9,38.88,38.89,27100.0,26.8027,26.8027,26.7889,26.7958,27100.0
2013-05-09 12:15:00,38.89,38.89,38.88,38.88,21400.0,26.7958,26.7958,26.7889,26.7889,21400.0
2013-05-09 12:20:00,38.88,38.88,38.84,38.86,41400.0,26.7889,26.7889,26.7614,26.7752,41400.0
2013-05-09 12:25:00,38.86,38.86,38.85,38.85,2300.0,26.7752,26.7752,26.7683,26.7683,2300.0
2013-05-09 12:30:00,38.86,38.87,38.86,38.87,43900.0,26.7752,26.7821,26.7752,26.7821,43900.0
2013-05-09 12:35:00,38.87,38.88,38.86,38.88,13200.0,26.7821,26.7889,26.7752,26.7889,13200.0
2013-05-09 12:40:00,38.88,38.88,38.85,38.86,25100.0,26.7889,26.7889,26.7683,26.7752,25100.0
2013-05-09 12:45:00,38.85,38.86,38.85,38.86,11900.0,26.7683,26.7752,26.7683,26.7752,11900.0
2013-05-09 12:50:00,38.85,38.87,38.85,38.86,18000.0,26.7683,26.7821,26.7683,26.7752,18000.0
2013-05-09 12:55:00,38.86,38.89,38.86,38.89,3800.0,26.7752,26.7958,26.7752,26.7958,3800.0
2013-05-09 13:00:00,38.89,38.89,38.86,38.88,38700.0,26.7958,26.7958,26.7752,26.7889,38700.0
2013-05-09 13:05:00,38.88,38.88,38.87,38.87,17800.0,26.7889,26.7889,26.7821,26.7821,17800.0
2013-05-09 13:10:00,38.87,38.88,38.86,38.87,29600.0,26.7821,26.7889,26.7752,26.7821,29600.0
2013-05-09 13:15:00,38.87,38.88,38.86,38.86,18600.0,26.7821,26.7889,26.7752,26.7752,18600.0
2013-05-09 13:20:00,38.87,38.87,38.85,38.85,24200.0,26.7821,26.7821,26.7683,26.7683,24200.0
2013-05-09 13:25:00,38.86,38.87,38.85,38.87,6300.0,26.7752,26.7821,26.7683,26.7821,6300.0
2013-05-09 13:30:00,38.87,38.89,38.86,38.89,28700.0,26.7821,26.7958,26.7752,26.7958,28700.0
2013-05-09 13:35:00,38.89,38.9,38.89,38.9,11700.0,26.7958,26.8027,26.7958,26.8027,11700.0
2013-05-09 13:40:00,38.9,38.91,38.89,38.91,45300.0,26.8027,26.8096,26.7958,26.8096,45300.0
2013-05-09 13:45:00,38.91,38.93,38.91,38.92,18900.0,26.8096,26.8234,26.8096,26.8165,18900.0
2013-05-09 13:50:00,38.91,38.92,38.88,38.89,48800.0,26.8096,26.8165,26.7889,26.7958,48800.0
2013-05-09 13:55:00,38.89,38.92,38.85,38.92,129200.0,26.7958,26.8165,26.7683,26.8165,129200.0
2013-05-09 14:00:00,38.91,38.92,38.86,38.86,104000.0,26.8096,26.8165,26.7752,26.7752,104000.0
2013-05-09 14:05:00,38.87,38.87,38.82,38.82,37700.0,26.7821,26.7821,26.7476,26.7476,37700.0
2013-05-09 14:10:00,38.8,38.82,38.79,38.82,75700.0,26.7338,26.7476,26.7269,26.7476,75700.0
2013-05-09 14:15:00,38.82,38.84,38.82,38.83,7500.0,26.7476,26.7614,26.7476,26.7545,7500.0
2013-05-09 14:20:00,38.83,38.84,38.82,38.82,45600.0,26.7545,26.7614,26.7476,26.7476,45600.0
2013-05-09 14:25:00,38.81,38.84,38.8,38.8,31700.0,26.7407,26.7614,26.7338,26.7338,31700.0
2013-05-09 14:30:00,38.8,38.8,38.79,38.79,60400.0,26.7338,26.7338,26.7269,26.7269,60400.0
2013-05-09 14:35:00,38.78,38.78,38.73,38.74,28100.0,26.72,26.72,26.6856,26.6925,28100.0
2013-05-09 14:40:00,38.74,38.75,38.73,38.74,49700.0,26.6925,26.6994,26.6856,26.6925,49700.0
2013-05-09 14:45:00,38.74,38.74,38.72,38.73,35900.0,26.6925,26.6925,26.6787,26.6856,35900.0
2013-05-09 14:50:00,38.72,38.73,38.69,38.71,49100.0,26.6787,26.6856,26.658,26.6718,49100.0
2013-05-09 14:55:00,38.71,38.71,38.62,38.62,83500.0,26.6718,26.6718,26.6098,26.6098,83500.0
2013-05-09 15:00:00,38.62,38.65,38.58,38.63,30000.0,26.6098,26.6305,26.5822,26.6167,30000.0
2013-05-09 15:05:00,38.63,38.69,38.63,38.68,13900.0,26.6167,26.658,26.6167,26.6511,13900.0
2013-05-09 15:10:00,38.69,38.7,38.67,38.67,43600.0,26.658,26.6649,26.6442,26.6442,43600.0
2013-05-09 15:15:00,38.67,38.7,38.66,38.7,31000.0,26.6442,26.6649,26.6374,26.6649,31000.0
2013-05-09 15:20:00,38.71,38.74,38.69,38.73,63100.0,26.6718,26.6925,26.658,26.6856,63100.0
2013-05-09 15:25:00,38.73,38.74,38.72,38.74,19400.0,26.6856,26.6925,26.6787,26.6925,19400.0
2013-05-09 15:30:00,38.75,38.78,38.74,38.77,66600.0,26.6994,26.72,26.6925,26.7132,66600.0
2013-05-09 15:35:00,38.78,38.78,38.72,38.72,61400.0,26.72,26.72,26.6787,26.6787,61400.0
2013-05-09 15:40:00,38.73,38.74,38.72,38.73,26700.0,26.6856,26.6925,26.6787,26.6856,26700.0
2013-05-09 15:45:00,38.72,38.73,38.71,38.72,515900.0,26.6787,26.6856,26.6718,26.6787,515900.0
2013-05-09 15:50:00,38.72,38.74,38.69,38.69,65100.0,26.6787,26.6925,26.658,26.658,65100.0
2013-05-09 15:55:00,38.69,38.74,38.69,38.73,108200.0,26.658,26.6925,26.658,26.6856,108200.0
2013-05-10 09:30:00,38.64,38.67,38.62,38.64,84800.0,26.6236,26.6442,26.6098,26.6236,84800.0
2013-05-10 09:35:00,38.66,38.67,38.64,38.66,15100.0,26.6374,26.6442,26.6236,26.6374,15100.0
2013-05-10 09:40:00,38.67,38.67,38.62,38.65,43300.0,26.6442,26.6442,26.6098,26.6305,43300.0
2013-05-10 09:45:00,38.66,38.68,38.63,38.67,17100.0,26.6374,26.6511,26.6167,26.6442,17100.0
2013-05-10 09:50:00,38.67,38.67,38.64,38.64,71000.0,26.6442,26.6442,26.6236,26.6236,71000.0
2013-05-10 09:55:00,38.64,38.73,38.64,38.73,36600.0,26.6236,26.6856,26.6236,26.6856,36600.0
2013-05-10 10:00:00,38.72,38.74,38.69,38.69,47600.0,26.6787,26.6925,26.658,26.658,47600.0
2013-05-10 10:05:00,38.68,38.69,38.66,38.68,91000.0,26.6511,26.658,26.6374,26.6511,91000.0
2013-05-10 10:10:00,38.68,38.7,38.66,38.68,19000.0,26.6511,26.6649,26.6374,26.6511,19000.0
2013-05-10 10:15:00,38.69,38.72,38.66,38.67,141800.0,26.658,26.6787,26.6374,26.6442,141800.0
2013-05-10 10:20:00,38.66,38.66,38.63,38.65,45400.0,26.6374,26.6374,26.6167,26.6305,45400.0
2013-05-10 10:25:00,38.65,38.66,38.64,38.64,115700.0,26.6305,26.6374,26.6236,26.6236,115700.0
2013-05-10 10:30:00,38.64,38.64,38.56,38.57,46800.0,26.6236,26.6236,26.5685,26.5753,46800.0
2013-05-10 10:35:00,38.58,38.59,38.55,38.58,32100.0,26.5822,26.5891,26.5616,26.5822,32100.0
2013-05-10 10:40:00,38.58,38.63,38.57,38.63,33800.0,26.5822,26.6167,26.5753,26.6167,33800.0
2013-05-10 10:45:00,38.63,38.64,38.62,38.62,26400.0,26.6167,26.6236,26.6098,26.6098,26400.0
2013-05-10 10:50:00,38.63,38.64,38.61,38.63,31400.0,26.6167,26.6236,26.6029,26.6167,31400.0
2013-05-10 10:55:00,38.64,38.66,38.63,38.65,6500.0,26.6236,26.6374,26.6167,26.6305,6500.0
2013-05-10 11:00:00,38.65,38.65,38.62,38.64,7100.0,26.6305,26.6305,26.6098,26.6236,7100.0
2013-05-10 11:05:00,38.64,38.66,38.64,38.64,49000.0,26.6236,26.6374,26.6236,26.6236,49000.0
2013-05-10 11:10:00,38.62,38.63,38.6,38.6,13000.0,26.6098,26.6167,26.596,26.596,13000.0
2013-05-10 11:15:00,38.6,38.61,38.56,38.59,4000.0,26.596,26.6029,26.5685,26.5891,4000.0
2013-05-10 11:20:00,38.59,38.59,38.56,38.56,12100.0,26.5891,26.5891,26.5685,26.5685,12100.0
2013-05-10 11:25:00,38.57,38.61,38.56,38.6,6000.0,26.5753,26.6029,26.5685,26.596,6000.0
2013-05-10 11:30:00,38.61,38.64,38.6,38.63,82700.0,26.6029,26.6236,26.596,26.6167,82700.0
2013-05-10 11:35:00,38.63,38.66,38.63,38.65,5800.0,26.6167,26.6374,26.6167,26.6305,5800.0
2013-05-10 11:40:00,38.65,38.65,38.62,38.64,13700.0,26.6305,26.6305,26.6098,26.6236,13700.0
2013-05-10 11:45:00,38.64,38.64,38.63,38.63,12300.0,26.6236,26.6236,26.6167,26.6167,12300.0
2013-05-10 11:50:00,38.62,38.62,38.59,38.59,4900.0,26.6098,26.6098,26.5891,26.5891,4900.0
2013-05-10 11:55:00,38.6,38.61,38.58,38.58,4500.0,26.596,26.6029,26.5822,26.5822,4500.0
2013-05-10 12:00:00,38.59,38.62,38.59,38.61,11800.0,26.5891,26.6098,26.5891,26.6029,11800.0
2013-05-10 12:05:00,38.61,38.62,38.6,38.62,6700.0,26.6029,26.6098,26.596,26.6098,6700.0
2013-05-10 12:10:00,38.61,38.65,38.61,38.65,13600.0,26.6029,26.6305,26.6029,26.6305,13600.0
2013-05-10 12:15:00,38.66,38.66,38.64,38.64,12200.0,26.6374,26.6374,26.6236,26.6236,12200.0
2013-05-10 12:20:00,38.64,38.65,38.64,38.65,4200.0,26.6236,26.6305,26.6236,26.6305,4200.0
2013-05-10 12:25:00,38.65,38.65,38.65,38.65,4000.0,26.6305,26.6305,26.6305,26.6305,4000.0
2013-05-10 12:30:00,38.65,38.65,38.62,38.63,110400.0,26.6305,26.6305,26.6098,26.6167,110400.0
2013-05-10 12:35:00,38.64,38.64,38.62,38.63,2800.0,26.6236,26.6236,26.6098,26.6167,2800.0
2013-05-10 12:40:00,38.63,38.66,38.63,38.66,11500.0,26.6167,26.6374,26.6167,26.6374,11500.0
2013-05-10 12:45:00,38.66,38.67,38.66,38.66,12400.0,26.6374,26.6442,26.6374,26.6374,12400.0
2013-05-10 12:50:00,38.67,38.68,38.66,38.66,16600.0,26.6442,26.6511,26.6374,26.6374,16600.0
2013-05-10 12:55:00,38.67,38.67,38.66,38.67,4600.0,26.6442,26.6442,26.6374,26.6442,4600.0
2013-05-10 13:00:00,38.66,38.69,38.66,38.68,28200.0,26.6374,26.658,26.6374,26.6511,28200.0
2013-05-10 13:05:00,38.68,38.7,38.67,38.69,7600.0,26.6511,26.6649,26.6442,26.658,7600.0
2013-05-10 13:10:00,38.69,38.69,38.68,38.69,3900.0,26.658,26.658,26.6511,26.658,3900.0
2013-05-10 13:15:00,38.69,38.71,38.68,38.7,8100.0,26.658,26.6718,26.6511,26.6649,8100.0
2013-05-10 13:20:00,38.7,38.72,38.7,38.71,14900.0,26.6649,26.6787,26.6649,26.6718,14900.0
2013-05-10 13:25:00,38.71,38.71,38.69,38.69,89900.0,26.6718,26.6718,26.658,26.658,89900.0
2013-05-10 13:30:00,38.7,38.71,38.69,38.7,13600.0,26.6649,26.6718,26.658,26.6649,13600.0
2013-05-10 13:35:00,38.69,38.69,38.68,38.69,10600.0,26.658,26.658,26.6511,26.658,10600.0
2013-05-10 13:40:00,38.68,38.69,38.67,38.67,36900.0,26.6511,26.658,26.6442,26.6442,36900.0
2013-05-10 13:45:00,38.67,38.68,38.67,38.68,20600.0,26.6442,26.6511,26.6442,26.6511,20600.0
2013-05-10 13:50:00,38.67,38.68,38.67,38.67,7100.0,26.6442,26.6511,26.6442,26.6442,7100.0
2013-05-10 13:55:00,38.68,38.69,38.66,38.67,8400.0,26.6511,26.658,26.6374,26.6442,8400.0
2013-05-10 14:00:00,38.66,38.68,38.66,38.67,7800.0,26.6374,26.6511,26.6374,26.6442,7800.0
2013-05-10 14:05:00,38.68,38.72,38.67,38.72,17700.0,26.6511,26.6787,26.6442,26.6787,17700.0
2013-05-10 14:10:00,38.72,38.73,38.72,38.73,28000.0,26.6787,26.6856,26.6787,26.6856,28000.0
2013-05-10 14:15:00,38.72,38.72,38.72,38.72,6600.0,26.6787,26.6787,26.6787,26.6787,6600.0
2013-05-10 14:20:00,38.72,38.72,38.71,38.72,5500.0,26.6787,26.6787,26.6718,26.6787,5500.0
2013-05-10 14:25:00,38.72,38.74,38.72,38.73,36500.0,26.6787,26.6925,26.6787,26.6856,36500.0
2013-05-10 14:30:00,38.73,38.73,38.72,38.73,92400.0,26.6856,26.6856,26.6787,26.6856,92400.0
2013-05-10 14:35:00,38.73,38.73,38.71,38.72,4400.0,26.6856,26.6856,26.6718,26.6787,4400.0
2013-05-10 14:40:00,38.71,38.73,38.71,38.72,46000.0,26.6718,26.6856,26.6718,26.6787,46000.0
2013-05-10 14:45:00,38.72,38.73,38.72,38.73,16700.0,26.6787,26.6856,26.6787,26.6856,16700.0
2013-05-10 14:50:00,38.73,38.73,38.72,38.73,2600.0,26.6856,26.6856,26.6787,26.6856,2600.0
2013-05-10 14:55:00,38.73,38.73,38.7,38.7,20000.0,26.6856,26.6856,26.6649,26.6649,20000.0
2013-05-10 15:00:00,38.71,38.72,38.71,38.72,29300.0,26.6718,26.6787,26.6718,26.6787,29300.0
2013-05-10 15:05:00,38.71,38.72,38.71,38.72,8000.0,26.6718,26.6787,26.6718,26.6787,8000.0
2013-05-10 15:10:00,38.71,38.73,38.71,38.71,18400.0,26.6718,26.6856,26.6718,26.6718,18400.0
2013-05-10 15:15:00,38.71,38.71,38.7,38.71,5700.0,26.6718,26.6718,26.6649,26.6718,5700.0
2013-05-10 15:20:00,38.71,38.72,38.7,38.72,9700.0,26.6718,26.6787,26.6649,26.6787,9700.0
2013-05-10 15:25:00,38.71,38.71,38.7,38.7,87200.0,26.6718,26.6718,26.6649,26.6649,87200.0
2013-05-10 15:30:00,38.7,38.73,38.7,38.72,106500.0,26.6649,26.6856,26.6649,26.6787,106500.0
2013-05-10 15:35:00,38.72,38.73,38.7,38.7,28700.0,26.6787,26.6856,26.6649,26.6649,28700.0
2013-05-10 15:40:00,38.71,38.72,38.7,38.72,13800.0,26.6718,26.6787,26.6649,26.6787,13800.0
2013-05-10 15:45:00,38.72,38.75,38.72,38.74,31400.0,26.6787,26.6994,26.6787,26.6925,31400.0
2013-05-10 15:50:00,38.75,38.77,38.74,38.75,21900.0,26.6994,26.7132,26.6925,26.6994,21900.0
2013-05-10 15:55:00,38.75,38.8,38.75,38.77,77200.0,26.6994,26.7338,26.6994,26.7132,77200.0
2013-05-13 09:30:00,38.73,38.74,38.69,38.71,66700.0,26.6856,26.6925,26.658,26.6718,66700.0
2013-05-13 09:35:00,38.72,38.73,38.7,38.7,17400.0,26.6787,26.6856,26.6649,26.6649,17400.0
2013-05-13 09:40:00,38.71,38.71,38.69,38.69,20600.0,26.6718,26.6718,26.658,26.658,20600.0
2013-05-13 09:45:00,38.69,38.72,38.69,38.72,12800.0,26.658,26.6787,26.658,26.6787,12800.0
2013-05-13 09:50:00,38.71,38.71,38.65,38.65,21400.0,26.6718,26.6718,26.6305,26.6305,21400.0
2013-05-13 09:55:00,38.65,38.69,38.63,38.67,27600.0,26.6305,26.658,26.6167,26.6442,27600.0
2013-05-13 10:00:00,38.66,38.69,38.65,38.66,14700.0,26.6374,26.658,26.6305,26.6374,14700.0
2013-05-13 10:05:00,38.66,38.73,38.66,38.73,9300.0,26.6374,26.6856,26.6374,26.6856,9300.0
2013-05-13 10:10:00,38.73,38.75,38.72,38.73,14600.0,26.6856,26.6994,26.6787,26.6856,14600.0
2013-05-13 10:15:00,38.74,38.75,38.71,38.72,12500.0,26.6925,26.6994,26.6718,26.6787,12500.0
2013-05-13 10:20:00,38.72,38.73,38.7,38.71,30600.0,26.6787,26.6856,26.6649,26.6718,30600.0
2013-05-13 10:25:00,38.71,38.72,38.7,38.72,28800.0,26.6718,26.6787,26.6649,26.6787,28800.0
2013-05-13 10:30:00,38.71,38.75,38.71,38.73,13000.0,26.6718,26.6994,26.6718,26.6856,13000.0
2013-05-13 10:35:00,38.74,38.75,38.73,38.74,10700.0,26.6925,26.6994,26.6856,26.6925,10700.0
2013-05-13 10:40:00,38.74,38.74,38.71,38.72,21800.0,26.6925,26.6925,26.6718,26.6787,21800.0
2013-05-13 10:45:00,38.71,38.73,38.69,38.72,124800.0,26.6718,26.6856,26.658,26.6787,124800.0
2013-05-13 10:50:00,38.71,38.71,38.69,38.7,19900.0,26.6718,26.6718,26.658,26.6649,19900.0
2013-05-13 10:55:00,38.71,38.72,38.69,38.69,85600.0,26.6718,26.6787,26.658,26.658,85600.0
2013-05-13 11:00:00,38.69,38.7,38.68,38.69,16300.0,26.658,26.6649,26.6511,26.658,16300.0
2013-05-13 11:05:00,38.7,38.71,38.69,38.71,23100.0,26.6649,26.6718,26.658,26.6718,23100.0
2013-05-13 11:10:00,38.7,38.73,38.7,38.72,3800.0,26.6649,26.6856,26.6649,26.6787,3800.0
2013-05-13 11:15:00,38.72,38.73,38.69,38.69,11400.0,26.6787,26.6856,26.658,26.658,11400.0
2013-05-13 11:20:00,38.68,38.69,38.66,38.66,19500.0,26.6511,26.658,26.6374,26.6374,19500.0
2013-05-13 11:25:00,38.66,38.7,38.65,38.68,177100.0,26.6374,26.6649,26.6305,26.6511,177100.0
2013-05-13 11:30:00,38.69,38.71,38.67,38.69,19500.0,26.658,26.6718,26.6442,26.658,19500.0
2013-05-13 11:35:00,38.69,38.72,38.69,38.7,40500.0,26.658,26.6787,26.658,26.6649,40500.0
2013-05-13 11:40:00,38.71,38.72,38.7,38.71,23900.0,26.6718,26.6787,26.6649,26.6718,23900.0
2013-05-13 11:45:00,38.72,38.74,38.72,38.74,8300.0,26.6787,26.6925,26.6787,26.6925,8300.0
2013-05-13 11:50:00,38.74,38.77,38.74,38.74,13200.0,26.6925,26.7132,26.6925,26.6925,13200.0
2013-05-13 11:55:00,38.75,38.75,38.74,38.75,5400.0,26.6994,26.6994,26.6925,26.6994,5400.0
2013-05-13 12:00:00,38.74,38.76,38.74,38.74,2900.0,26.6925,26.7063,26.6925,26.6925,2900.0
2013-05-13 12:05:00,38.74,38.77,38.74,38.75,28100.0,26.6925,26.7132,26.6925,26.6994,28100.0
2013-05-13 12:10:00,38.76,38.77,38.75,38.76,16700.0,26.7063,26.7132,26.6994,26.7063,16700.0
2013-05-13 12:15:00,38.76,38.76,38.75,38.76,18200.0,26.7063,26.7063,26.6994,26.7063,18200.0
2013-05-13 12:20:00,38.76,38.76,38.75,38.76,7100.0,26.7063,26.7063,26.6994,26.7063,7100.0
2013-05-13 12:25:00,38.75,38.76,38.73,38.74,25400.0,26.6994,26.7063,26.6856,26.6925,25400.0
2013-05-13 12:30:00,38.74,38.74,38.72,38.73,4700.0,26.6925,26.6925,26.6787,26.6856,4700.0
2013-05-13 12:35:00,38.72,38.74,38.72,38.72,3400.0,26.6787,26.6925,26.6787,26.6787,3400.0
2013-05-13 12:40:00,38.71,38.72,38.7,38.7,8700.0,26.6718,26.6787,26.6649,26.6649,8700.0
2013-05-13 12:45:00,38.7,38.71,38.7,38.7,4800.0,26.6649,26.6718,26.6649,26.6649,4800.0
2013-05-13 12:50:00,38.71,38.71,38.7,38.71,4100.0,26.6718,26.6718,26.6649,26.6718,4100.0
2013-05-13 12:55:00,38.71,38.74,38.71,38.73,2800.0,26.6718,26.6925,26.6718,26.6856,2800.0
2013-05-13 13:00:00,38.74,38.75,38.74,38.74,7200.0,26.6925,26.6994,26.6925,26.6925,7200.0
2013-05-13 13:05:00,38.73,38.74,38.73,38.74,2800.0,26.6856,26.6925,26.6856,26.6925,2800.0
2013-05-13 13:10:00,38.73,38.74,38.73,38.74,9700.0,26.6856,26.6925,26.6856,26.6925,9700.0
2013-05-13 13:15:00,38.74,38.74,38.74,38.74,4400.0,26.6925,26.6925,26.6925,26.6925,4400.0
2013-05-13 13:20:00,38.75,38.76,38.74,38.74,6600.0,26.6994,26.7063,26.6925,26.6925,6600.0
2013-05-13 13:25:00,38.75,38.75,38.74,38.75,4500.0,26.6994,26.6994,26.6925,26.6994,4500.0
2013-05-13 13:30:00,38.74,38.75,38.73,38.74,12400.0,26.6925,26.6994,26.6856,26.6925,12400.0
2013-05-13 13:35:00,38.74,38.74,38.72,38.73,5000.0,26.6925,26.6925,26.6787,26.6856,5000.0
2013-05-13 13:40:00,38.73,38.73,38.71,38.71,14800.0,26.6856,26.6856,26.6718,26.6718,14800.0
2013-05-13 13:45:00,38.71,38.71,38.7,38.7,6700.0,26.6718,26.6718,26.6649,26.6649,6700.0
2013-05-13 13:50:00,38.71,38.71,38.7,38.71,8900.0,26.6718,26.6718,26.6649,26.6718,8900.0
2013-05-13 13:55:00,38.72,38.72,38.71,38.72,105900.0,26.6787,26.6787,26.6718,26.6787,105900.0
2013-05-13 14:00:00,38.71,38.73,38.7,38.73,60400.0,26.6718,26.6856,26.6649,26.6856,60400.0
2013-05-13 14:05:00,38.73,38.74,38.72,38.73,25200.0,26.6856,26.6925,26.6787,26.6856,25200.0
2013-05-13 14:10:00,38.73,38.73,38.71,38.71,4200.0,26.6856,26.6856,26.6718,26.6718,4200.0
2013-05-13 14:15:00,38.72,38.73,38.71,38.72,6400.0,26.6787,26.6856,26.6718,26.6787,6400.0
2013-05-13 14:20:00,38.72,38.74,38.71,38.73,14800.0,26.6787,26.6925,26.6718,26.6856,14800.0
2013-05-13 14:25:00,38.73,38.74,38.72,38.73,6600.0,26.6856,26.6925,26.6787,26.6856,6600.0
2013-05-13 14:30:00,38.74,38.76,38.73,38.76,11400.0,26.6925,26.7063,26.6856,26.7063,11400.0
2013-05-13 14:35:00,38.76,38.76,38.75,38.75,42400.0,26.7063,26.7063,26.6994,26.6994,42400.0
2013-05-13 14:40:00,38.75,38.76,38.75,38.75,1000.0,26.6994,26.7063,26.6994,26.6994,1000.0
2013-05-13 14:45:00,38.76,38.76,38.75,38.75,14000.0,26.7063,26.7063,26.6994,26.6994,14000.0
2013-05-13 14:50:00,38.74,38.76,38.74,38.75,4800.0,26.6925,26.7063,26.6925,26.6994,4800.0
2013-05-13 14:55:00,38.76,38.77,38.76,38.77,30100.0,26.7063,26.7132,26.7063,26.7132,30100.0
2013-05-13 15:00:00,38.77,38.78,38.76,38.77,38300.0,26.7132,26.72,26.7063,26.7132,38300.0
2013-05-13 15:05:00,38.77,38.77,38.75,38.75,42400.0,26.7132,26.7132,26.6994,26.6994,42400.0
2013-05-13 15:10:00,38.75,38.75,38.73,38.73,19500.0,26.6994,26.6994,26.6856,26.6856,19500.0
2013-05-13 15:15:00,38.73,38.76,38.72,38.74,19000.0,26.6856,26.7063,26.6787,26.6925,19000.0
2013-05-13 15:20:00,38.75,38.75,38.74,38.75,6300.0,26.6994,26.6994,26.6925,26.6994,6300.0
2013-05-13 15:25:00,38.74,38.75,38.74,38.74,8400.0,26.6925,26.6994,26.6925,26.6925,8400.0
2013-05-13 15:30:00,38.75,38.75,38.74,38.75,3600.0,26.6994,26.6994,26.6925,26.6994,3600.0
2013-05-13 15:35:00,38.75,38.77,38.75,38.77,8200.0,26.6994,26.7132,26.6994,26.7132,8200.0
2013-05-13 15:40:00,38.77,38.77,38.75,38.76,39800.0,26.7132,26.7132,26.6994,26.7063,39800.0
2013-05-13 15:45:00,38.75,38.76,38.73,38.74,36100.0,26.6994,26.7063,26.6856,26.6925,36100.0
2013-05-13 15:50:00,38.74,38.76,38.73,38.76,30900.0,26.6925,26.7063,26.6856,26.7063,30900.0
2013-05-13 15:55:00,38.75,38.77,38.74,38.76,94500.0,26.6994,26.7132,26.6925,26.7063,94500.0
2013-05-14 09:30:00,38.72,38.73,38.69,38.72,49300.0,26.6787,26.6856,26.658,26.6787,49300.0
2013-05-14 09:35:00,38.73,38.76,38.73,38.75,44000.0,26.6856,26.7063,26.6856,26.6994,44000.0
2013-05-14 09:40:00,38.75,38.77,38.73,38.73,49300.0,26.6994,26.7132,26.6856,26.6856,49300.0
2013-05-14 09:45:00,38.74,38.76,38.74,38.75,52600.0,26.6925,26.7063,26.6925,26.6994,52600.0
2013-05-14 09:50:00,38.76,38.78,38.76,38.78,56600.0,26.7063,26.72,26.7063,26.72,56600.0
2013-05-14 09:55:00,38.78,38.79,38.77,38.79,34200.0,26.72,26.7269,26.7132,26.7269,34200.0
2013-05-14 10:00:00,38.79,38.8,38.78,38.79,43100.0,26.7269,26.7338,26.72,26.7269,43100.0
2013-05-14 10:05:00,38.79,38.8,38.79,38.8,19000.0,26.7269,26.7338,26.7269,26.7338,19000.0
2013-05-14 10:10:00,38.79,38.8,38.78,38.8,25800.0,26.7269,26.7338,26.72,26.7338,25800.0
2013-05-14 10:15:00,38.8,38.81,38.79,38.8,65100.0,26.7338,26.7407,26.7269,26.7338,65100.0
2013-05-14 10:20:00,38.8,38.81,38.78,38.79,23400.0,26.7338,26.7407,26.72,26.7269,23400.0
2013-05-14 10:25:00,38.79,38.81,38.78,38.8,11100.0,26.7269,26.7407,26.72,26.7338,11100.0
2013-05-14 10:30:00,38.81,38.82,38.8,38.82,44100.0,26.7407,26.7476,26.7338,26.7476,44100.0
2013-05-14 10:35:00,38.81,38.83,38.81,38.81,37700.0,26.7407,26.7545,26.7407,26.7407,37700.0
2013-05-14 10:40:00,38.82,38.84,38.81,38.82,38200.0,26.7476,26.7614,26.7407,26.7476,38200.0
2013-05-14 10:45:00,38.83,38.84,38.82,38.83,8200.0,26.7545,26.7614,26.7476,26.7545,8200.0
2013-05-14 10:50:00,38.83,38.85,38.82,38.85,91000.0,26.7545,26.7683,26.7476,26.7683,91000.0
2013-05-14 10:55:00,38.86,38.88,38.86,38.88,20800.0,26.7752,26.7889,26.7752,26.7889,20800.0
2013-05-14 11:00:00,38.88,38.89,38.86,38.87,21800.0,26.7889,26.7958,26.7752,26.7821,21800.0
2013-05-14 11:05:00,38.87,38.9,38.87,38.89,7700.0,26.7821,26.8027,26.7821,26.7958,7700.0
2013-05-14 11:10:00,38.89,38.9,38.88,38.89,12900.0,26.7958,26.8027,26.7889,26.7958,12900.0
2013-05-14 11:15:00,38.89,38.9,38.88,38.9,17500.0,26.7958,26.8027,26.7889,26.8027,17500.0
2013-05-14 11:20:00,38.89,38.9,38.87,38.87,12900.0,26.7958,26.8027,26.7821,26.7821,12900.0
2013-05-14 11:25:00,38.85,38.86,38.85,38.85,3100.0,26.7683,26.7752,26.7683,26.7683,3100.0
2013-05-14 11:30:00,38.86,38.87,38.85,38.85,6800.0,26.7752,26.7821,26.7683,26.7683,6800.0
2013-05-14 11:35:00,38.86,38.88,38.85,38.86,5600.0,26.7752,26.7889,26.7683,26.7752,5600.0
2013-05-14 11:40:00,38.85,38.87,38.85,38.86,7800.0,26.7683,26.7821,26.7683,26.7752,7800.0
2013-05-14 11:45:00,38.85,38.89,38.85,38.87,29500.0,26.7683,26.7958,26.7683,26.7821,29500.0
2013-05-14 11:50:00,38.87,38.87,38.86,38.87,2000.0,26.7821,26.7821,26.7752,26.7821,2000.0
2013-05-14 11:55:00,38.86,38.88,38.86,38.87,6200.0,26.7752,26.7889,26.7752,26.7821,6200.0
2013-05-14 12:00:00,38.87,38.88,38.87,38.87,8100.0,26.7821,26.7889,26.7821,26.7821,8100.0
2013-05-14 12:05:00,38.86,38.88,38.86,38.88,4000.0,26.7752,26.7889,26.7752,26.7889,4000.0
2013-05-14 12:10:00,38.87,38.9,38.87,38.89,35800.0,26.7821,26.8027,26.7821,26.7958,35800.0
2013-05-14 12:15:00,38.89,38.91,38.89,38.91,14100.0,26.7958,26.8096,26.7958,26.8096,14100.0
2013-05-14 12:20:00,38.91,38.92,38.9,38.9,9200.0,26.8096,26.8165,26.8027,26.8027,9200.0
2013-05-14 12:25:00,38.9,38.9,38.89,38.89,6500.0,26.8027,26.8027,26.7958,26.7958,6500.0
2013-05-14 12:30:00,38.89,38.89,38.86,38.86,14200.0,26.7958,26.7958,26.7752,26.7752,14200.0
2013-05-14 12:35:00,38.86,38.88,38.86,38.87,26500.0,26.7752,26.7889,26.7752,26.7821,26500.0
2013-05-14 12:40:00,38.87,38.88,38.86,38.87,5200.0,26.7821,26.7889,26.7752,26.7821,5200.0
2013-05-14 12:45:00,38.87,38.87,38.85,38.86,11800.0,26.7821,26.7821,26.7683,26.7752,11800.0
2013-05-14 12:50:00,38.87,38.87,38.86,38.86,71600.0,26.7821,26.7821,26.7752,26.7752,71600.0
2013-05-14 12:55:00,38.86,38.86,38.82,38.83,54400.0,26.7752,26.7752,26.7476,26.7545,54400.0
2013-05-14 13:00:00,38.83,38.84,38.82,38.83,32000.0,26.7545,26.7614,26.7476,26.7545,32000.0
2013-05-14 13:05:00,38.83,38.84,38.83,38.84,9100.0,26.7545,26.7614,26.7545,26.7614,9100.0
2013-05-14 13:10:00,38.83,38.84,38.82,38.82,2900.0,26.7545,26.7614,26.7476,26.7476,2900.0
2013-05-14 13:15:00,38.82,38.82,38.79,38.82,6600.0,26.7476,26.7476,26.7269,26.7476,6600.0
2013-05-14 13:20:00,38.82,38.83,38.82,38.82,5900.0,26.7476,26.7545,26.7476,26.7476,5900.0
2013-05-14 13:25:00,38.81,38.82,38.81,38.82,2200.0,26.7407,26.7476,26.7407,26.7476,2200.0
2013-05-14 13:30:00,38.82,38.85,38.81,38.85,48600.0,26.7476,26.7683,26.7407,26.7683,48600.0
2013-05-14 13:35:00,38.84,38.85,38.83,38.84,13000.0,26.7614,26.7683,26.7545,26.7614,13000.0
2013-05-14 13:40:00,38.85,38.85,38.83,38.84,7200.0,26.7683,26.7683,26.7545,26.7614,7200.0
2013-05-14 13:45:00,38.84,38.85,38.84,38.84,10700.0,26.7614,26.7683,26.7614,26.7614,10700.0
2013-05-14 13:50:00,38.85,38.85,38.82,38.84,17600.0,26.7683,26.7683,26.7476,26.7614,17600.0
2013-05-14 13:55:00,38.83,38.83,38.82,38.83,11200.0,26.7545,26.7545,26.7476,26.7545,11200.0
2013-05-14 14:00:00,38.82,38.83,38.79,38.8,40900.0,26.7476,26.7545,26.7269,26.7338,40900.0
2013-05-14 14:05:00,38.8,38.83,38.79,38.83,35600.0,26.7338,26.7545,26.7269,26.7545,35600.0
2013-05-14 14:10:00,38.82,38.83,38.81,38.81,8800.0,26.7476,26.7545,26.7407,26.7407,8800.0
2013-05-14 14:15:00,38.82,38.82,38.81,38.81,7800.0,26.7476,26.7476,26.7407,26.7407,7800.0
2013-05-14 14:20:00,38.82,38.82,38.79,38.8,12400.0,26.7476,26.7476,26.7269,26.7338,12400.0
2013-05-14 14:25:00,38.8,38.83,38.8,38.82,90700.0,26.7338,26.7545,26.7338,26.7476,90700.0
2013-05-14 14:30:00,38.82,38.83,38.82,38.82,2700.0,26.7476,26.7545,26.7476,26.7476,2700.0
2013-05-14 14:35:00,38.83,38.84,38.82,38.83,7900.0,26.7545,26.7614,26.7476,26.7545,7900.0
2013-05-14 14:40:00,38.84,38.84,38.83,38.83,4000.0,26.7614,26.7614,26.7545,26.7545,4000.0
2013-05-14 14:45:00,38.83,38.83,38.81,38.81,123200.0,26.7545,26.7545,26.7407,26.7407,123200.0
2013-05-14 14:50:00,38.82,38.82,38.8,38.8,13200.0,26.7476,26.7476,26.7338,26.7338,13200.0
2013-05-14 14:55:00,38.81,38.81,38.8,38.8,14800.0,26.7407,26.7407,26.7338,26.7338,14800.0
2013-05-14 15:00:00,38.79,38.82,38.79,38.81,9700.0,26.7269,26.7476,26.7269,26.7407,9700.0
2013-05-14 15:05:00,38.82,38.82,38.81,38.81,6200.0,26.7476,26.7476,26.7407,26.7407,6200.0
2013-05-14 15:10:00,38.82,38.83,38.81,38.82,12100.0,26.7476,26.7545,26.7407,26.7476,12100.0
2013-05-14 15:15:00,38.83,38.83,38.81,38.83,8300.0,26.7545,26.7545,26.7407,26.7545,8300.0
2013-05-14 15:20:00,38.82,38.83,38.82,38.82,18600.0,26.7476,26.7545,26.7476,26.7476,18600.0
2013-05-14 15:25:00,38.83,38.84,38.82,38.83,109700.0,26.7545,26.7614,26.7476,26.7545,109700.0
2013-05-14 15:30:00,38.83,38.86,38.83,38.85,72000.0,26.7545,26.7752,26.7545,26.7683,72000.0
2013-05-14 15:35:00,38.85,38.87,38.85,38.87,24600.0,26.7683,26.7821,26.7683,26.7821,24600.0
2013-05-14 15:40:00,38.87,38.88,38.86,38.87,23200.0,26.7821,26.7889,26.7752,26.7821,23200.0
2013-05-14 15:45:00,38.88,38.88,38.86,38.88,25400.0,26.7889,26.7889,26.7752,26.7889,25400.0
2013-05-14 15:50:00,38.87,38.88,38.86,38.87,11900.0,26.7821,26.7889,26.7752,26.7821,11900.0
2013-05-14 15:55:00,38.87,38.88,38.87,38.87,31200.0,26.7821,26.7889,26.7821,26.7821,31200.0
2013-05-15 09:30:00,38.82,38.83,38.78,38.82,250400.0,26.7476,26.7545,26.72,26.7476,250400.0
2013-05-15 09:35:00,38.82,38.84,38.8,38.81,30200.0,26.7476,26.7614,26.7338,26.7407,30200.0
2013-05-15 09:40:00,38.8,38.83,38.8,38.8,16700.0,26.7338,26.7545,26.7338,26.7338,16700.0
2013-05-15 09:45:00,38.83,38.86,38.83,38.83,27100.0,26.7545,26.7752,26.7545,26.7545,27100.0
2013-05-15 09:50:00,38.84,38.86,38.83,38.85,14000.0,26.7614,26.7752,26.7545,26.7683,14000.0
2013-05-15 09:55:00,38.85,38.86,38.84,38.85,67400.0,26.7683,26.7752,26.7614,26.7683,67400.0
2013-05-15 10:00:00,38.86,38.89,38.86,38.88,21800.0,26.7752,26.7958,26.7752,26.7889,21800.0
2013-05-15 10:05:00,38.87,38.89,38.85,38.85,17300.0,26.7821,26.7958,26.7683,26.7683,17300.0
2013-05-15 10:10:00,38.85,38.86,38.83,38.86,11300.0,26.7683,26.7752,26.7545,26.7752,11300.0
2013-05-15 10:15:00,38.86,38.88,38.85,38.86,24000.0,26.7752,26.7889,26.7683,26.7752,24000.0
2013-05-15 10:20:00,38.88,38.88,38.83,38.84,15400.0,26.7889,26.7889,26.7545,26.7614,15400.0
2013-05-15 10:25:00,38.85,38.87,38.85,38.86,14900.0,26.7683,26.7821,26.7683,26.7752,14900.0
2013-05-15 10:30:00,38.86,38.89,38.85,38.88,25200.0,26.7752,26.7958,26.7683,26.7889,25200.0
2013-05-15 10:35:00,38.88,38.89,38.84,38.87,17900.0,26.7889,26.7958,26.7614,26.7821,17900.0
2013-05-15 10:40:00,38.87,38.87,38.84,38.84,6100.0,26.7821,26.7821,26.7614,26.7614,6100.0
2013-05-15 10:45:00,38.84,38.86,38.84,38.86,7000.0,26.7614,26.7752,26.7614,26.7752,7000.0
2013-05-15 10:50:00,38.86,38.87,38.85,38.86,16700.0,26.7752,26.7821,26.7683,26.7752,16700.0
2013-05-15 10:55:00,38.86,38.89,38.85,38.89,45200.0,26.7752,26.7958,26.7683,26.7958,45200.0
2013-05-15 11:00:00,38.89,38.92,38.88,38.92,25200.0,26.7958,26.8165,26.7889,26.8165,25200.0
2013-05-15 11:05:00,38.92,38.93,38.91,38.92,15100.0,26.8165,26.8234,26.8096,26.8165,15100.0
2013-05-15 11:10:00,38.92,38.92,38.9,38.91,19300.0,26.8165,26.8165,26.8027,26.8096,19300.0
2013-05-15 11:15:00,38.92,38.93,38.9,38.91,13500.0,26.8165,26.8234,26.8027,26.8096,13500.0
2013-05-15 11:20:00,38.91,38.91,38.89,38.9,8500.0,26.8096,26.8096,26.7958,26.8027,8500.0
2013-05-15 11:25:00,38.9,38.9,38.88,38.88,5800.0,26.8027,26.8027,26.7889,26.7889,5800.0
2013-05-15 11:30:00,38.89,38.89,38.88,38.88,24100.0,26.7958,26.7958,26.7889,26.7889,24100.0
2013-05-15 11:35:00,38.88,38.91,38.88,38.9,26200.0,26.7889,26.8096,26.7889,26.8027,26200.0
2013-05-15 11:40:00,38.9,38.91,38.89,38.9,9800.0,26.8027,26.8096,26.7958,26.8027,9800.0
2013-05-15 11:45:00,38.89,38.9,38.89,38.89,21300.0,26.7958,26.8027,26.7958,26.7958,21300.0
2013-05-15 11:50:00,38.88,38.91,38.88,38.9,11200.0,26.7889,26.8096,26.7889,26.8027,11200.0
2013-05-15 11:55:00,38.91,38.91,38.9,38.91,22000.0,26.8096,26.8096,26.8027,26.8096,22000.0
2013-05-15 12:00:00,38.92,38.92,38.91,38.92,19700.0,26.8165,26.8165,26.8096,26.8165,19700.0
2013-05-15 12:05:00,38.91,38.93,38.91,38.93,27000.0,26.8096,26.8234,26.8096,26.8234,27000.0
2013-05-15 12:10:00,38.92,38.94,38.91,38.94,131700.0,26.8165,26.8303,26.8096,26.8303,131700.0
2013-05-15 12:15:00,38.94,38.94,38.92,38.93,73800.0,26.8303,26.8303,26.8165,26.8234,73800.0
2013-05-15 12:20:00,38.94,38.94,38.92,38.92,24200.0,26.8303,26.8303,26.8165,26.8165,24200.0
2013-05-15 12:25:00,38.93,38.93,38.93,38.93,17500.0,26.8234,26.8234,26.8234,26.8234,17500.0
2013-05-15 12:30:00,38.93,38.94,38.92,38.94,19500.0,26.8234,26.8303,26.8165,26.8303,19500.0
2013-05-15 12:35:00,38.94,38.96,38.94,38.96,40600.0,26.8303,26.8441,26.8303,26.8441,40600.0
2013-05-15 12:40:00,38.96,38.98,38.95,38.95,34900.0,26.8441,26.8578,26.8372,26.8372,34900.0
2013-05-15 12:45:00,38.94,38.96,38.94,38.96,9600.0,26.8303,26.8441,26.8303,26.8441,9600.0
2013-05-15 12:50:00,38.96,38.97,38.96,38.97,6200.0,26.8441,26.851,26.8441,26.851,6200.0
2013-05-15 12:55:00,38.97,38.97,38.95,38.95,21900.0,26.851,26.851,26.8372,26.8372,21900.0
2013-05-15 13:00:00,38.96,38.97,38.95,38.96,25500.0,26.8441,26.851,26.8372,26.8441,25500.0
2013-05-15 13:05:00,38.96,38.96,38.94,38.94,9400.0,26.8441,26.8441,26.8303,26.8303,9400.0
2013-05-15 13:10:00,38.94,38.96,38.94,38.95,11300.0,26.8303,26.8441,26.8303,26.8372,11300.0
2013-05-15 13:15:00,38.95,38.96,38.94,38.95,11000.0,26.8372,26.8441,26.8303,26.8372,11000.0
2013-05-15 13:20:00,38.95,38.96,38.95,38.96,9200.0,26.8372,26.8441,26.8372,26.8441,9200.0
2013-05-15 13:25:00,38.96,38.96,38.95,38.96,11100.0,26.8441,26.8441,26.8372,26.8441,11100.0
2013-05-15 13:30:00,38.95,38.97,38.95,38.96,9700.0,26.8372,26.851,26.8372,26.8441,9700.0
2013-05-15 13:35:00,38.96,38.97,38.96,38.96,2700.0,26.8441,26.851,26.8441,26.8441,2700.0
2013-05-15 13:40:00,38.96,38.97,38.95,38.95,64000.0,26.8441,26.851,26.8372,26.8372,64000.0
2013-05-15 13:45:00,38.96,38.98,38.96,38.97,51700.0,26.8441,26.8578,26.8441,26.851,51700.0
2013-05-15 13:50:00,38.98,38.98,38.97,38.98,52900.0,26.8578,26.8578,26.851,26.8578,52900.0
2013-05-15 13:55:00,38.98,38.98,38.95,38.95,51900.0,26.8578,26.8578,26.8372,26.8372,51900.0
2013-05-15 14:00:00,38.95,38.96,38.94,38.96,10300.0,26.8372,26.8441,26.8303,26.8441,10300.0
2013-05-15 14:05:00,38.96,38.97,38.95,38.95,36300.0,26.8441,26.851,26.8372,26.8372,36300.0
2013-05-15 14:10:00,38.95,38.97,38.94,38.95,30600.0,26.8372,26.851,26.8303,26.8372,30600.0
2013-05-15 14:15:00,38.96,38.96,38.93,38.94,20900.0,26.8441,26.8441,26.8234,26.8303,20900.0
2013-05-15 14:20:00,38.94,38.94,38.91,38.92,13400.0,26.8303,26.8303,26.8096,26.8165,13400.0
2013-05-15 14:25:00,38.92,38.94,38.91,38.94,10500.0,26.8165,26.8303,26.8096,26.8303,10500.0
2013-05-15 14:30:00,38.94,38.95,38.92,38.92,24600.0,26.8303,26.8372,26.8165,26.8165,24600.0
2013-05-15 14:35:00,38.92,38.94,38.92,38.93,13300.0,26.8165,26.8303,26.8165,26.8234,13300.0
2013-05-15 14:40:00,38.94,38.94,38.9,38.9,19000.0,26.8303,26.8303,26.8027,26.8027,19000.0
2013-05-15 14:45:00,38.9,38.93,38.89,38.93,35200.0,26.8027,26.8234,26.7958,26.8234,35200.0
2013-05-15 14:50:00,38.93,38.93,38.88,38.9,33300.0,26.8234,26.8234,26.7889,26.8027,33300.0
2013-05-15 14:55:00,38.91,38.93,38.9,38.92,15300.0,26.8096,26.8234,26.8027,26.8165,15300.0
2013-05-15 15:00:00,38.92,38.93,38.9,38.9,9300.0,26.8165,26.8234,26.8027,26.8027,9300.0
2013-05-15 15:05:00,38.91,38.94,38.91,38.93,47700.0,26.8096,26.8303,26.8096,26.8234,47700.0
2013-05-15 15:10:00,38.94,38.97,38.94,38.95,12300.0,26.8303,26.851,26.8303,26.8372,12300.0
2013-05-15 15:15:00,38.95,38.96,38.93,38.94,33100.0,26.8372,26.8441,26.8234,26.8303,33100.0
2013-05-15 15:20:00,38.94,38.95,38.93,38.95,5400.0,26.8303,26.8372,26.8234,26.8372,5400.0
2013-05-15 15:25:00,38.96,38.96,38.95,38.95,3200.0,26.8441,26.8441,26.8372,26.8372,3200.0
2013-05-15 15:30:00,38.95,38.98,38.95,38.98,11100.0,26.8372,26.8578,26.8372,26.8578,11100.0
2013-05-15 15:35:00,38.97,39.0,38.97,38.99,13600.0,26.851,26.8716,26.851,26.8647,13600.0
2013-05-15 15:40:00,39.0,39.0,38.98,38.98,16300.0,26.8716,26.8716,26.8578,26.8578,16300.0
2013-05-15 15:45:00,38.98,39.01,38.98,38.99,43000.0,26.8578,26.8785,26.8578,26.8647,43000.0
2013-05-15 15:50:00,39.0,39.01,38.99,39.0,60200.0,26.8716,26.8785,26.8647,26.8716,60200.0
2013-05-15 15:55:00,39.01,39.02,39.0,39.01,74700.0,26.8785,26.8854,26.8716,26.8785,74700.0
2013-05-16 09:30:00,38.84,38.89,38.8,38.81,120000.0,26.7614,26.7958,26.7338,26.7407,120000.0
2013-05-16 09:35:00,38.81,38.85,38.81,38.84,96200.0,26.7407,26.7683,26.7407,26.7614,96200.0
2013-05-16 09:40:00,38.84,38.85,38.82,38.83,48700.0,26.7614,26.7683,26.7476,26.7545,48700.0
2013-05-16 09:45:00,38.83,38.87,38.83,38.84,25900.0,26.7545,26.7821,26.7545,26.7614,25900.0
2013-05-16 09:50:00,38.84,38.9,38.84,38.9,12300.0,26.7614,26.8027,26.7614,26.8027,12300.0
2013-05-16 09:55:00,38.9,38.91,38.89,38.89,9300.0,26.8027,26.8096,26.7958,26.7958,9300.0
2013-05-16 10:00:00,38.88,38.92,38.86,38.86,72900.0,26.7889,26.8165,26.7752,26.7752,72900.0
2013-05-16 10:05:00,38.85,38.86,38.82,38.83,35100.0,26.7683,26.7752,26.7476,26.7545,35100.0
2013-05-16 10:10:00,38.83,38.85,38.82,38.85,27100.0,26.7545,26.7683,26.7476,26.7683,27100.0
2013-05-16 10:15:00,38.85,38.87,38.81,38.84,62900.0,26.7683,26.7821,26.7407,26.7614,62900.0
2013-05-16 10:20:00,38.84,38.86,38.81,38.85,32700.0,26.7614,26.7752,26.7407,26.7683,32700.0
2013-05-16 10:25:00,38.85,38.86,38.83,38.83,59600.0,26.7683,26.7752,26.7545,26.7545,59600.0
2013-05-16 10:30:00,38.83,38.89,38.83,38.88,33900.0,26.7545,26.7958,26.7545,26.7889,33900.0
2013-05-16 10:35:00,38.88,38.91,38.88,38.89,16600.0,26.7889,26.8096,26.7889,26.7958,16600.0
2013-05-16 10:40:00,38.88,38.89,38.85,38.88,18800.0,26.7889,26.7958,26.7683,26.7889,18800.0
2013-05-16 10:45:00,38.88,38.89,38.86,38.89,34600.0,26.7889,26.7958,26.7752,26.7958,34600.0
2013-05-16 10:50:00,38.88,38.9,38.87,38.9,31300.0,26.7889,26.8027,26.7821,26.8027,31300.0
2013-05-16 10:55:00,38.9,38.91,38.87,38.87,63900.0,26.8027,26.8096,26.7821,26.7821,63900.0
2013-05-16 11:00:00,38.89,38.91,38.89,38.91,14300.0,26.7958,26.8096,26.7958,26.8096,14300.0
2013-05-16 11:05:00,38.91,38.93,38.91,38.92,7700.0,26.8096,26.8234,26.8096,26.8165,7700.0
2013-05-16 11:10:00,38.92,38.93,38.91,38.92,16600.0,26.8165,26.8234,26.8096,26.8165,16600.0
2013-05-16 11:15:00,38.92,38.95,38.91,38.91,10700.0,26.8165,26.8372,26.8096,26.8096,10700.0
2013-05-16 11:20:00,38.91,38.91,38.87,38.87,16500.0,26.8096,26.8096,26.7821,26.7821,16500.0
2013-05-16 11:25:00,38.87,38.88,38.85,38.86,15500.0,26.7821,26.7889,26.7683,26.7752,15500.0
2013-05-16 11:30:00,38.86,38.89,38.86,38.89,5200.0,26.7752,26.7958,26.7752,26.7958,5200.0
2013-05-16 11:35:00,38.88,38.89,38.87,38.88,7500.0,26.7889,26.7958,26.7821,26.7889,7500.0
2013-05-16 11:40:00,38.88,38.88,38.86,38.86,7500.0,26.7889,26.7889,26.7752,26.7752,7500.0
2013-05-16 11:45:00,38.87,38.89,38.87,38.87,10200.0,26.7821,26.7958,26.7821,26.7821,10200.0
2013-05-16 11:50:00,38.88,38.88,38.87,38.88,3900.0,26.7889,26.7889,26.7821,26.7889,3900.0
2013-05-16 11:55:00,38.87,38.88,38.86,38.88,14400.0,26.7821,26.7889,26.7752,26.7889,14400.0
2013-05-16 12:00:00,38.87,38.88,38.86,38.86,21600.0,26.7821,26.7889,26.7752,26.7752,21600.0
2013-05-16 12:05:00,38.86,38.88,38.86,38.88,14800.0,26.7752,26.7889,26.7752,26.7889,14800.0
2013-05-16 12:10:00,38.88,38.89,38.86,38.86,14500.0,26.7889,26.7958,26.7752,26.7752,14500.0
2013-05-16 12:15:00,38.87,38.88,38.86,38.87,6800.0,26.7821,26.7889,26.7752,26.7821,6800.0
2013-05-16 12:20:00,38.87,38.88,38.86,38.87,86900.0,26.7821,26.7889,26.7752,26.7821,86900.0
2013-05-16 12:25:00,38.87,38.87,38.85,38.85,8000.0,26.7821,26.7821,26.7683,26.7683,8000.0
2013-05-16 12:30:00,38.86,38.86,38.84,38.85,7400.0,26.7752,26.7752,26.7614,26.7683,7400.0
2013-05-16 12:35:00,38.84,38.85,38.84,38.85,2000.0,26.7614,26.7683,26.7614,26.7683,2000.0
2013-05-16 12:40:00,38.84,38.87,38.84,38.86,13500.0,26.7614,26.7821,26.7614,26.7752,13500.0
2013-05-16 12:45:00,38.86,38.87,38.85,38.86,4700.0,26.7752,26.7821,26.7683,26.7752,4700.0
2013-05-16 12:50:00,38.87,38.88,38.86,38.87,13300.0,26.7821,26.7889,26.7752,26.7821,13300.0
2013-05-16 12:55:00,38.86,38.88,38.86,38.88,5400.0,26.7752,26.7889,26.7752,26.7889,5400.0
2013-05-16 13:00:00,38.89,38.89,38.88,38.88,14500.0,26.7958,26.7958,26.7889,26.7889,14500.0
2013-05-16 13:05:00,38.89,38.89,38.88,38.89,4200.0,26.7958,26.7958,26.7889,26.7958,4200.0
2013-05-16 13:10:00,38.89,38.9,38.89,38.9,4800.0,26.7958,26.8027,26.7958,26.8027,4800.0
2013-05-16 13:15:00,38.89,38.9,38.88,38.88,15700.0,26.7958,26.8027,26.7889,26.7889,15700.0
2013-05-16 13:20:00,38.88,38.88,38.87,38.88,7200.0,26.7889,26.7889,26.7821,26.7889,7200.0
2013-05-16 13:25:00,38.88,38.88,38.87,38.88,24500.0,26.7889,26.7889,26.7821,26.7889,24500.0
2013-05-16 13:30:00,38.88,38.89,38.87,38.88,14200.0,26.7889,26.7958,26.7821,26.7889,14200.0
2013-05-16 13:35:00,38.88,38.89,38.87,38.88,93500.0,26.7889,26.7958,26.7821,26.7889,93500.0
2013-05-16 13:40:00,38.88,38.9,38.88,38.89,11200.0,26.7889,26.8027,26.7889,26.7958,11200.0
2013-05-16 13:45:00,38.89,38.89,38.88,38.89,15000.0,26.7958,26.7958,26.7889,26.7958,15000.0
2013-05-16 13:50:00,38.88,38.9,38.88,38.89,195000.0,26.7889,26.8027,26.7889,26.7958,195000.0
2013-05-16 13:55:00,38.89,38.89,38.86,38.87,6800.0,26.7958,26.7958,26.7752,26.7821,6800.0
2013-05-16 14:00:00,38.87,38.88,38.86,38.88,23700.0,26.7821,26.7889,26.7752,26.7889,23700.0
2013-05-16 14:05:00,38.89,38.89,38.88,38.88,13400.0,26.7958,26.7958,26.7889,26.7889,13400.0
2013-05-16 14:10:00,38.88,38.9,38.87,38.89,18100.0,26.7889,26.8027,26.7821,26.7958,18100.0
2013-05-16 14:15:00,38.89,38.89,38.88,38.88,5600.0,26.7958,26.7958,26.7889,26.7889,5600.0
2013-05-16 14:20:00,38.89,38.89,38.88,38.88,900.0,26.7958,26.7958,26.7889,26.7889,900.0
2013-05-16 14:25:00,38.88,38.89,38.88,38.88,10300.0,26.7889,26.7958,26.7889,26.7889,10300.0
2013-05-16 14:30:00,38.88,38.89,38.88,38.88,28600.0,26.7889,26.7958,26.7889,26.7889,28600.0
2013-05-16 14:35:00,38.88,38.89,38.87,38.88,15100.0,26.7889,26.7958,26.7821,26.7889,15100.0
2013-05-16 14:40:00,38.87,38.88,38.84,38.85,69600.0,26.7821,26.7889,26.7614,26.7683,69600.0
2013-05-16 14:45:00,38.84,38.86,38.84,38.85,23000.0,26.7614,26.7752,26.7614,26.7683,23000.0
2013-05-16 14:50:00,38.86,38.86,38.83,38.83,2900.0,26.7752,26.7752,26.7545,26.7545,2900.0
2013-05-16 14:55:00,38.84,38.84,38.82,38.82,4700.0,26.7614,26.7614,26.7476,26.7476,4700.0
2013-05-16 15:00:00,38.83,38.85,38.83,38.84,11000.0,26.7545,26.7683,26.7545,26.7614,11000.0
2013-05-16 15:05:00,38.83,38.84,38.8,38.8,32100.0,26.7545,26.7614,26.7338,26.7338,32100.0
2013-05-16 15:10:00,38.8,38.8,38.77,38.77,15300.0,26.7338,26.7338,26.7132,26.7132,15300.0
2013-05-16 15:15:00,38.77,38.78,38.74,38.74,36200.0,26.7132,26.72,26.6925,26.6925,36200.0
2013-05-16 15:20:00,38.75,38.75,38.7,38.71,67000.0,26.6994,26.6994,26.6649,26.6718,67000.0
2013-05-16 15:25:00,38.7,38.74,38.7,38.73,41100.0,26.6649,26.6925,26.6649,26.6856,41100.0
2013-05-16 15:30:00,38.73,38.73,38.71,38.72,66400.0,26.6856,26.6856,26.6718,26.6787,66400.0
2013-05-16 15:35:00,38.72,38.72,38.66,38.67,16800.0,26.6787,26.6787,26.6374,26.6442,16800.0
2013-05-16 15:40:00,38.68,38.72,38.67,38.71,78200.0,26.6511,26.6787,26.6442,26.6718,78200.0
2013-05-16 15:45:00,38.71,38.72,38.66,38.67,53600.0,26.6718,26.6787,26.6374,26.6442,53600.0
2013-05-16 15:50:00,38.68,38.7,38.68,38.69,29100.0,26.6511,26.6649,26.6511,26.658,29100.0
2013-05-16 15:55:00,38.69,38.74,38.69,38.71,147700.0,26.658,26.6925,26.658,26.6718,147700.0
2013-05-17 09:30:00,38.74,38.78,38.7,38.77,23500.0,26.6925,26.72,26.6649,26.7132,23500.0
2013-05-17 09:35:00,38.78,38.8,38.76,38.76,38700.0,26.72,26.7338,26.7063,26.7063,38700.0
2013-05-17 09:40:00,38.76,38.77,38.73,38.73,22200.0,26.7063,26.7132,26.6856,26.6856,22200.0
2013-05-17 09:45:00,38.73,38.76,38.72,38.73,18500.0,26.6856,26.7063,26.6787,26.6856,18500.0
2013-05-17 09:50:00,38.74,38.77,38.72,38.76,61800.0,26.6925,26.7132,26.6787,26.7063,61800.0
2013-05-17 09:55:00,38.76,38.82,38.73,38.82,33400.0,26.7063,26.7476,26.6856,26.7476,33400.0
2013-05-17 10:00:00,38.81,38.86,38.81,38.83,24900.0,26.7407,26.7752,26.7407,26.7545,24900.0
2013-05-17 10:05:00,38.84,38.84,38.81,38.83,29900.0,26.7614,26.7614,26.7407,26.7545,29900.0
2013-05-17 10:10:00,38.84,38.84,38.82,38.83,13500.0,26.7614,26.7614,26.7476,26.7545,13500.0
2013-05-17 10:15:00,38.83,38.85,38.81,38.83,67500.0,26.7545,26.7683,26.7407,26.7545,67500.0
2013-05-17 10:20:00,38.84,38.86,38.84,38.85,45300.0,26.7614,26.7752,26.7614,26.7683,45300.0
2013-05-17 10:25:00,38.84,38.87,38.83,38.86,28700.0,26.7614,26.7821,26.7545,26.7752,28700.0
2013-05-17 10:30:00,38.85,38.87,38.85,38.86,40300.0,26.7683,26.7821,26.7683,26.7752,40300.0
2013-05-17 10:35:00,38.86,38.89,38.86,38.87,39700.0,26.7752,26.7958,26.7752,26.7821,39700.0
2013-05-17 10:40:00,38.88,38.89,38.87,38.89,12900.0,26.7889,26.7958,26.7821,26.7958,12900.0
2013-05-17 10:45:00,38.89,38.89,38.88,38.89,15900.0,26.7958,26.7958,26.7889,26.7958,15900.0
2013-05-17 10:50:00,38.89,38.89,38.85,38.85,8800.0,26.7958,26.7958,26.7683,26.7683,8800.0
2013-05-17 10:55:00,38.84,38.86,38.81,38.81,66600.0,26.7614,26.7752,26.7407,26.7407,66600.0
2013-05-17 11:00:00,38.81,38.83,38.81,38.81,9800.0,26.7407,26.7545,26.7407,26.7407,9800.0
2013-05-17 11:05:00,38.82,38.83,38.8,38.83,25700.0,26.7476,26.7545,26.7338,26.7545,25700.0
2013-05-17 11:10:00,38.82,38.84,38.8,38.83,24200.0,26.7476,26.7614,26.7338,26.7545,24200.0
2013-05-17 11:15:00,38.84,38.84,38.82,38.82,16900.0,26.7614,26.7614,26.7476,26.7476,16900.0
2013-05-17 11:20:00,38.82,38.83,38.81,38.82,5200.0,26.7476,26.7545,26.7407,26.7476,5200.0
2013-05-17 11:25:00,38.82,38.82,38.81,38.82,6700.0,26.7476,26.7476,26.7407,26.7476,6700.0
2013-05-17 11:30:00,38.83,38.83,38.81,38.83,11400.0,26.7545,26.7545,26.7407,26.7545,11400.0
2013-05-17 11:35:00,38.84,38.84,38.83,38.83,14800.0,26.7614,26.7614,26.7545,26.7545,14800.0
2013-05-17 11:40:00,38.83,38.83,38.81,38.81,8500.0,26.7545,26.7545,26.7407,26.7407,8500.0
2013-05-17 11:45:00,38.81,38.82,38.79,38.81,18100.0,26.7407,26.7476,26.7269,26.7407,18100.0
2013-05-17 11:50:00,38.82,38.84,38.82,38.83,25800.0,26.7476,26.7614,26.7476,26.7545,25800.0
2013-05-17 11:55:00,38.82,38.84,38.82,38.83,6100.0,26.7476,26.7614,26.7476,26.7545,6100.0
2013-05-17 12:00:00,38.84,38.84,38.82,38.83,14000.0,26.7614,26.7614,26.7476,26.7545,14000.0
2013-05-17 12:05:00,38.83,38.83,38.82,38.83,17800.0,26.7545,26.7545,26.7476,26.7545,17800.0
2013-05-17 12:10:00,38.83,38.85,38.83,38.83,22400.0,26.7545,26.7683,26.7545,26.7545,22400.0
2013-05-17 12:15:00,38.83,38.83,38.82,38.82,2300.0,26.7545,26.7545,26.7476,26.7476,2300.0
2013-05-17 12:20:00,38.83,38.84,38.82,38.84,10200.0,26.7545,26.7614,26.7476,26.7614,10200.0
2013-05-17 12:25:00,38.83,38.84,38.82,38.83,7100.0,26.7545,26.7614,26.7476,26.7545,7100.0
2013-05-17 12:30:00,38.83,38.85,38.83,38.85,9800.0,26.7545,26.7683,26.7545,26.7683,9800.0
2013-05-17 12:35:00,38.85,38.86,38.85,38.86,42200.0,26.7683,26.7752,26.7683,26.7752,42200.0
2013-05-17 12:40:00,38.86,38.86,38.85,38.86,5500.0,26.7752,26.7752,26.7683,26.7752,5500.0
2013-05-17 12:45:00,38.86,38.86,38.85,38.86,15700.0,26.7752,26.7752,26.7683,26.7752,15700.0
2013-05-17 12:50:00,38.86,38.86,38.84,38.86,27000.0,26.7752,26.7752,26.7614,26.7752,27000.0
2013-05-17 12:55:00,38.86,38.86,38.85,38.85,8100.0,26.7752,26.7752,26.7683,26.7683,8100.0
2013-05-17 13:00:00,38.86,38.86,38.86,38.86,12500.0,26.7752,26.7752,26.7752,26.7752,12500.0
2013-05-17 13:05:00,38.85,38.86,38.85,38.86,7600.0,26.7683,26.7752,26.7683,26.7752,7600.0
2013-05-17 13:10:00,38.86,38.86,38.85,38.86,3200.0,26.7752,26.7752,26.7683,26.7752,3200.0
2013-05-17 13:15:00,38.86,38.87,38.85,38.86,7100.0,26.7752,26.7821,26.7683,26.7752,7100.0
2013-05-17 13:20:00,38.86,38.87,38.85,38.87,2700.0,26.7752,26.7821,26.7683,26.7821,2700.0
2013-05-17 13:25:00,38.86,38.87,38.86,38.86,9600.0,26.7752,26.7821,26.7752,26.7752,9600.0
2013-05-17 13:30:00,38.86,38.86,38.85,38.85,9200.0,26.7752,26.7752,26.7683,26.7683,9200.0
2013-05-17 13:35:00,38.85,38.88,38.85,38.87,8400.0,26.7683,26.7889,26.7683,26.7821,8400.0
2013-05-17 13:40:00,38.86,38.87,38.86,38.86,6300.0,26.7752,26.7821,26.7752,26.7752,6300.0
2013-05-17 13:45:00,38.85,38.87,38.85,38.86,2400.0,26.7683,26.7821,26.7683,26.7752,2400.0
2013-05-17 13:50:00,38.85,38.86,38.85,38.86,14000.0,26.7683,26.7752,26.7683,26.7752,14000.0
2013-05-17 13:55:00,38.86,38.86,38.85,38.85,8400.0,26.7752,26.7752,26.7683,26.7683,8400.0
2013-05-17 14:00:00,38.85,38.86,38.85,38.85,4500.0,26.7683,26.7752,26.7683,26.7683,4500.0
2013-05-17 14:05:00,38.86,38.86,38.84,38.85,18800.0,26.7752,26.7752,26.7614,26.7683,18800.0
2013-05-17 14:10:00,38.85,38.86,38.85,38.85,23600.0,26.7683,26.7752,26.7683,26.7683,23600.0
2013-05-17 14:15:00,38.86,38.87,38.85,38.87,3000.0,26.7752,26.7821,26.7683,26.7821,3000.0
2013-05-17 14:20:00,38.87,38.89,38.86,38.88,49000.0,26.7821,26.7958,26.7752,26.7889,49000.0
2013-05-17 14:25:00,38.88,38.89,38.88,38.89,8400.0,26.7889,26.7958,26.7889,26.7958,8400.0
2013-05-17 14:30:00,38.89,38.89,38.88,38.89,2300.0,26.7958,26.7958,26.7889,26.7958,2300.0
2013-05-17 14:35:00,38.88,38.89,38.88,38.89,10000.0,26.7889,26.7958,26.7889,26.7958,10000.0
2013-05-17 14:40:00,38.89,38.9,38.88,38.89,9600.0,26.7958,26.8027,26.7889,26.7958,9600.0
2013-05-17 14:45:00,38.89,38.91,38.89,38.91,9300.0,26.7958,26.8096,26.7958,26.8096,9300.0
2013-05-17 14:50:00,38.91,38.92,38.9,38.91,16400.0,26.8096,26.8165,26.8027,26.8096,16400.0
2013-05-17 14:55:00,38.9,38.95,38.9,38.95,20100.0,26.8027,26.8372,26.8027,26.8372,20100.0
2013-05-17 15:00:00,38.96,39.02,38.96,39.01,53200.0,26.8441,26.8854,26.8441,26.8785,53200.0
2013-05-17 15:05:00,39.0,39.01,38.97,38.98,18200.0,26.8716,26.8785,26.851,26.8578,18200.0
2013-05-17 15:10:00,38.97,38.98,38.96,38.97,35400.0,26.851,26.8578,26.8441,26.851,35400.0
2013-05-17 15:15:00,38.97,38.98,38.97,38.98,6000.0,26.851,26.8578,26.851,26.8578,6000.0
2013-05-17 15:20:00,38.98,39.0,38.97,39.0,31900.0,26.8578,26.8716,26.851,26.8716,31900.0
2013-05-17 15:25:00,39.01,39.02,39.01,39.01,66000.0,26.8785,26.8854,26.8785,26.8785,66000.0
2013-05-17 15:30:00,39.0,39.02,39.0,39.0,29100.0,26.8716,26.8854,26.8716,26.8716,29100.0
2013-05-17 15:35:00,39.0,39.02,39.0,39.01,35700.0,26.8716,26.8854,26.8716,26.8785,35700.0
2013-05-17 15:40:00,39.0,39.01,39.0,39.01,28100.0,26.8716,26.8785,26.8716,26.8785,28100.0
2013-05-17 15:45:00,39.01,39.02,39.0,39.01,67200.0,26.8785,26.8854,26.8716,26.8785,67200.0
2013-05-17 15:50:00,39.0,39.01,38.99,39.0,18600.0,26.8716,26.8785,26.8647,26.8716,18600.0
2013-05-17 15:55:00,38.99,39.02,38.97,39.01,177600.0,26.8647,26.8854,26.851,26.8785,177600.0
2013-05-20 09:30:00,39.02,39.07,39.02,39.03,90900.0,26.8854,26.9199,26.8854,26.8923,90900.0
2013-05-20 09:35:00,39.03,39.06,39.02,39.04,120400.0,26.8923,26.913,26.8854,26.8992,120400.0
2013-05-20 09:40:00,39.04,39.04,39.03,39.03,130700.0,26.8992,26.8992,26.8923,26.8923,130700.0
2013-05-20 09:45:00,39.03,39.04,39.01,39.01,32000.0,26.8923,26.8992,26.8785,26.8785,32000.0
2013-05-20 09:50:00,39.02,39.03,39.0,39.03,105200.0,26.8854,26.8923,26.8716,26.8923,105200.0
2013-05-20 09:55:00,39.02,39.03,39.01,39.02,31200.0,26.8854,26.8923,26.8785,26.8854,31200.0
2013-05-20 10:00:00,39.02,39.04,39.02,39.03,17000.0,26.8854,26.8992,26.8854,26.8923,17000.0
2013-05-20 10:05:00,39.03,39.07,39.03,39.06,9200.0,26.8923,26.9199,26.8923,26.913,9200.0
2013-05-20 10:10:00,39.05,39.07,39.05,39.07,10900.0,26.9061,26.9199,26.9061,26.9199,10900.0
2013-05-20 10:15:00,39.07,39.1,39.06,39.09,85300.0,26.9199,26.9405,26.913,26.9336,85300.0
2013-05-20 10:20:00,39.1,39.1,39.08,39.09,7900.0,26.9405,26.9405,26.9267,26.9336,7900.0
2013-05-20 10:25:00,39.09,39.11,39.09,39.11,108000.0,26.9336,26.9474,26.9336,26.9474,108000.0
2013-05-20 10:30:00,39.11,39.12,39.1,39.11,328400.0,26.9474,26.9543,26.9405,26.9474,328400.0
2013-05-20 10:35:00,39.11,39.11,39.09,39.1,271300.0,26.9474,26.9474,26.9336,26.9405,271300.0
2013-05-20 10:40:00,39.1,39.12,39.08,39.12,34000.0,26.9405,26.9543,26.9267,26.9543,34000.0
2013-05-20 10:45:00,39.11,39.14,39.1,39.13,51800.0,26.9474,26.9681,26.9405,26.9612,51800.0
2013-05-20 10:50:00,39.13,39.13,39.1,39.12,33800.0,26.9612,26.9612,26.9405,26.9543,33800.0
2013-05-20 10:55:00,39.12,39.13,39.11,39.13,100000.0,26.9543,26.9612,26.9474,26.9612,100000.0
2013-05-20 11:00:00,39.13,39.15,39.12,39.14,167200.0,26.9612,26.975,26.9543,26.9681,167200.0
2013-05-20 11:05:00,39.15,39.16,39.14,39.16,63000.0,26.975,26.9819,26.9681,26.9819,63000.0
2013-05-20 11:10:00,39.15,39.16,39.15,39.16,36400.0,26.975,26.9819,26.975,26.9819,36400.0
2013-05-20 11:15:00,39.16,39.18,39.16,39.18,52500.0,26.9819,26.9956,26.9819,26.9956,52500.0
2013-05-20 11:20:00,39.17,39.19,39.17,39.18,44200.0,26.9888,27.0025,26.9888,26.9956,44200.0
2013-05-20 11:25:00,39.17,39.18,39.17,39.18,67900.0,26.9888,26.9956,26.9888,26.9956,67900.0
2013-05-20 11:30:00,39.18,39.19,39.17,39.19,79400.0,26.9956,27.0025,26.9888,27.0025,79400.0
2013-05-20 11:35:00,39.19,39.2,39.19,39.2,22400.0,27.0025,27.0094,27.0025,27.0094,22400.0
2013-05-20 11:40:00,39.2,39.21,39.19,39.19,56400.0,27.0094,27.0163,27.0025,27.0025,56400.0
2013-05-20 11:45:00,39.19,39.2,39.19,39.19,99400.0,27.0025,27.0094,27.0025,27.0025,99400.0
2013-05-20 11:50:00,39.19,39.2,39.18,39.19,28200.0,27.0025,27.0094,26.9956,27.0025,28200.0
2013-05-20 11:55:00,39.2,39.21,39.19,39.2,31900.0,27.0094,27.0163,27.0025,27.0094,31900.0
2013-05-20 12:00:00,39.21,39.22,39.2,39.22,42100.0,27.0163,27.0232,27.0094,27.0232,42100.0
2013-05-20 12:05:00,39.22,39.23,39.21,39.23,46600.0,27.0232,27.0301,27.0163,27.0301,46600.0
2013-05-20 12:10:00,39.23,39.23,39.22,39.22,36400.0,27.0301,27.0301,27.0232,27.0232,36400.0
2013-05-20 12:15:00,39.22,39.22,39.19,39.2,30400.0,27.0232,27.0232,27.0025,27.0094,30400.0
2013-05-20 12:20:00,39.2,39.21,39.19,39.2,11500.0,27.0094,27.0163,27.0025,27.0094,11500.0
2013-05-20 12:25:00,39.21,39.22,39.2,39.21,6500.0,27.0163,27.0232,27.0094,27.0163,6500.0
2013-05-20 12:30:00,39.22,39.22,39.21,39.22,5100.0,27.0232,27.0232,27.0163,27.0232,5100.0
2013-05-20 12:35:00,39.22,39.22,39.19,39.2,10100.0,27.0232,27.0232,27.0025,27.0094,10100.0
2013-05-20 12:40:00,39.19,39.2,39.19,39.19,2700.0,27.0025,27.0094,27.0025,27.0025,2700.0
2013-05-20 12:45:00,39.19,39.2,39.19,39.19,15000.0,27.0025,27.0094,27.0025,27.0025,15000.0
2013-05-20 12:50:00,39.2,39.21,39.2,39.21,7700.0,27.0094,27.0163,27.0094,27.0163,7700.0
2013-05-20 12:55:00,39.2,39.21,39.19,39.2,151500.0,27.0094,27.0163,27.0025,27.0094,151500.0
2013-05-20 13:00:00,39.2,39.2,39.18,39.2,83500.0,27.0094,27.0094,26.9956,27.0094,83500.0
2013-05-20 13:05:00,39.2,39.22,39.2,39.21,62800.0,27.0094,27.0232,27.0094,27.0163,62800.0
2013-05-20 13:10:00,39.21,39.22,39.19,39.2,63900.0,27.0163,27.0232,27.0025,27.0094,63900.0
2013-05-20 13:15:00,39.2,39.2,39.15,39.15,92400.0,27.0094,27.0094,26.975,26.975,92400.0
2013-05-20 13:20:00,39.15,39.16,39.14,39.15,83700.0,26.975,26.9819,26.9681,26.975,83700.0
2013-05-20 13:25:00,39.14,39.17,39.14,39.17,46100.0,26.9681,26.9888,26.9681,26.9888,46100.0
2013-05-20 13:30:00,39.17,39.18,39.16,39.17,31800.0,26.9888,26.9956,26.9819,26.9888,31800.0
2013-05-20 13:35:00,39.17,39.17,39.15,39.16,102700.0,26.9888,26.9888,26.975,26.9819,102700.0
2013-05-20 13:40:00,39.16,39.16,39.13,39.14,47400.0,26.9819,26.9819,26.9612,26.9681,47400.0
2013-05-20 13:45:00,39.14,39.17,39.14,39.17,40300.0,26.9681,26.9888,26.9681,26.9888,40300.0
2013-05-20 13:50:00,39.17,39.19,39.15,39.19,78800.0,26.9888,27.0025,26.975,27.0025,78800.0
2013-05-20 13:55:00,39.19,39.19,39.17,39.18,29800.0,27.0025,27.0025,26.9888,26.9956,29800.0
2013-05-20 14:00:00,39.18,39.18,39.12,39.13,76100.0,26.9956,26.9956,26.9543,26.9612,76100.0
2013-05-20 14:05:00,39.14,39.19,39.14,39.19,42000.0,26.9681,27.0025,26.9681,27.0025,42000.0
2013-05-20 14:10:00,39.19,39.21,39.18,39.2,54900.0,27.0025,27.0163,26.9956,27.0094,54900.0
2013-05-20 14:15:00,39.2,39.2,39.18,39.19,78200.0,27.0094,27.0094,26.9956,27.0025,78200.0
2013-05-20 14:20:00,39.18,39.23,39.18,39.21,72300.0,26.9956,27.0301,26.9956,27.0163,72300.0
2013-05-20 14:25:00,39.21,39.22,39.2,39.21,56200.0,27.0163,27.0232,27.0094,27.0163,56200.0
2013-05-20 14:30:00,39.21,39.22,39.2,39.21,37400.0,27.0163,27.0232,27.0094,27.0163,37400.0
2013-05-20 14:35:00,39.21,39.22,39.2,39.2,51600.0,27.0163,27.0232,27.0094,27.0094,51600.0
2013-05-20 14:40:00,39.2,39.21,39.19,39.2,75300.0,27.0094,27.0163,27.0025,27.0094,75300.0
2013-05-20 14:45:00,39.19,39.21,39.18,39.2,55400.0,27.0025,27.0163,26.9956,27.0094,55400.0
2013-05-20 14:50:00,39.2,39.23,39.2,39.2,56500.0,27.0094,27.0301,27.0094,27.0094,56500.0
2013-05-20 14:55:00,39.21,39.22,39.2,39.21,48600.0,27.0163,27.0232,27.0094,27.0163,48600.0
2013-05-20 15:00:00,39.21,39.23,39.2,39.23,71500.0,27.0163,27.0301,27.0094,27.0301,71500.0
2013-05-20 15:05:00,39.23,39.23,39.2,39.23,75800.0,27.0301,27.0301,27.0094,27.0301,75800.0
2013-05-20 15:10:00,39.23,39.25,39.2,39.25,85000.0,27.0301,27.0439,27.0094,27.0439,85000.0
2013-05-20 15:15:00,39.25,39.25,39.23,39.23,91800.0,27.0439,27.0439,27.0301,27.0301,91800.0
2013-05-20 15:20:00,39.23,39.24,39.22,39.23,54900.0,27.0301,27.037,27.0232,27.0301,54900.0
2013-05-20 15:25:00,39.23,39.24,39.21,39.24,91600.0,27.0301,27.037,27.0163,27.037,91600.0
2013-05-20 15:30:00,39.24,39.24,39.22,39.22,50700.0,27.037,27.037,27.0232,27.0232,50700.0
2013-05-20 15:35:00,39.22,39.22,39.2,39.2,32300.0,27.0232,27.0232,27.0094,27.0094,32300.0
2013-05-20 15:40:00,39.2,39.23,39.2,39.22,63700.0,27.0094,27.0301,27.0094,27.0232,63700.0
2013-05-20 15:45:00,39.22,39.23,39.2,39.22,228000.0,27.0232,27.0301,27.0094,27.0232,228000.0
2013-05-20 15:50:00,39.22,39.22,39.19,39.19,129400.0,27.0232,27.0232,27.0025,27.0025,129400.0
2013-05-20 15:55:00,39.19,39.21,39.18,39.2,91700.0,27.0025,27.0163,26.9956,27.0094,91700.0
2013-05-21 09:30:00,39.07,39.13,39.06,39.13,36900.0,26.9199,26.9612,26.913,26.9612,36900.0
2013-05-21 09:35:00,39.13,39.13,39.11,39.11,12900.0,26.9612,26.9612,26.9474,26.9474,12900.0
2013-05-21 09:40:00,39.11,39.12,39.09,39.09,15600.0,26.9474,26.9543,26.9336,26.9336,15600.0
2013-05-21 09:45:00,39.11,39.12,39.11,39.11,7800.0,26.9474,26.9543,26.9474,26.9474,7800.0
2013-05-21 09:50:00,39.12,39.15,39.11,39.14,7700.0,26.9543,26.975,26.9474,26.9681,7700.0
2013-05-21 09:55:00,39.14,39.14,39.12,39.12,8400.0,26.9681,26.9681,26.9543,26.9543,8400.0
2013-05-21 10:00:00,39.12,39.13,39.11,39.13,13200.0,26.9543,26.9612,26.9474,26.9612,13200.0
2013-05-21 10:05:00,39.12,39.12,39.08,39.08,10300.0,26.9543,26.9543,26.9267,26.9267,10300.0
2013-05-21 10:10:00,39.07,39.07,39.03,39.05,123100.0,26.9199,26.9199,26.8923,26.9061,123100.0
2013-05-21 10:15:00,39.05,39.06,39.03,39.05,472800.0,26.9061,26.913,26.8923,26.9061,472800.0
2013-05-21 10:20:00,39.05,39.05,39.0,39.0,40400.0,26.9061,26.9061,26.8716,26.8716,40400.0
2013-05-21 10:25:00,38.99,39.02,38.98,39.01,11400.0,26.8647,26.8854,26.8578,26.8785,11400.0
2013-05-21 10:30:00,39.01,39.02,39.0,39.0,17300.0,26.8785,26.8854,26.8716,26.8716,17300.0
2013-05-21 10:35:00,39.0,39.04,38.98,39.04,42600.0,26.8716,26.8992,26.8578,26.8992,42600.0
2013-05-21 10:40:00,39.04,39.06,39.03,39.03,29700.0,26.8992,26.913,26.8923,26.8923,29700.0
2013-05-21 10:45:00,39.02,39.04,39.0,39.04,119900.0,26.8854,26.8992,26.8716,26.8992,119900.0
2013-05-21 10:50:00,39.04,39.06,39.04,39.04,14700.0,26.8992,26.913,26.8992,26.8992,14700.0
2013-05-21 10:55:00,39.04,39.08,39.03,39.08,12900.0,26.8992,26.9267,26.8923,26.9267,12900.0
2013-05-21 11:00:00,39.08,39.09,39.07,39.08,44700.0,26.9267,26.9336,26.9199,26.9267,44700.0
2013-05-21 11:05:00,39.07,39.13,39.07,39.12,35200.0,26.9199,26.9612,26.9199,26.9543,35200.0
2013-05-21 11:10:00,39.12,39.13,39.1,39.13,16100.0,26.9543,26.9612,26.9405,26.9612,16100.0
2013-05-21 11:15:00,39.13,39.14,39.12,39.14,4600.0,26.9612,26.9681,26.9543,26.9681,4600.0
2013-05-21 11:20:00,39.14,39.19,39.14,39.17,18800.0,26.9681,27.0025,26.9681,26.9888,18800.0
2013-05-21 11:25:00,39.18,39.19,39.16,39.18,11000.0,26.9956,27.0025,26.9819,26.9956,11000.0
2013-05-21 11:30:00,39.19,39.25,39.19,39.24,15600.0,27.0025,27.0439,27.0025,27.037,15600.0
2013-05-21 11:35:00,39.24,39.26,39.24,39.26,7900.0,27.037,27.0508,27.037,27.0508,7900.0
2013-05-21 11:40:00,39.27,39.28,39.25,39.26,11100.0,27.0577,27.0645,27.0439,27.0508,11100.0
2013-05-21 11:45:00,39.26,39.29,39.26,39.28,7000.0,27.0508,27.0714,27.0508,27.0645,7000.0
2013-05-21 11:50:00,39.29,39.29,39.26,39.27,17700.0,27.0714,27.0714,27.0508,27.0577,17700.0
2013-05-21 11:55:00,39.27,39.28,39.26,39.28,2000.0,27.0577,27.0645,27.0508,27.0645,2000.0
2013-05-21 12:00:00,39.27,39.28,39.26,39.28,13100.0,27.0577,27.0645,27.0508,27.0645,13100.0
2013-05-21 12:05:00,39.29,39.3,39.28,39.28,26300.0,27.0714,27.0783,27.0645,27.0645,26300.0
2013-05-21 12:10:00,39.28,39.29,39.27,39.29,11600.0,27.0645,27.0714,27.0577,27.0714,11600.0
2013-05-21 12:15:00,39.29,39.3,39.29,39.3,7300.0,27.0714,27.0783,27.0714,27.0783,7300.0
2013-05-21 12:20:00,39.29,39.32,39.29,39.32,12300.0,27.0714,27.0921,27.0714,27.0921,12300.0
2013-05-21 12:25:00,39.32,39.33,39.31,39.31,19700.0,27.0921,27.099,27.0852,27.0852,19700.0
2013-05-21 12:30:00,39.31,39.32,39.3,39.3,20200.0,27.0852,27.0921,27.0783,27.0783,20200.0
2013-05-21 12:35:00,39.3,39.3,39.28,39.28,6800.0,27.0783,27.0783,27.0645,27.0645,6800.0
2013-05-21 12:40:00,39.29,39.31,39.28,39.31,24200.0,27.0714,27.0852,27.0645,27.0852,24200.0
2013-05-21 12:45:00,39.3,39.32,39.29,39.29,16000.0,27.0783,27.0921,27.0714,27.0714,16000.0
2013-05-21 12:50:00,39.29,39.3,39.29,39.3,8600.0,27.0714,27.0783,27.0714,27.0783,8600.0
2013-05-21 12:55:00,39.3,39.32,39.29,39.31,14400.0,27.0783,27.0921,27.0714,27.0852,14400.0
2013-05-21 13:00:00,39.3,39.36,39.3,39.35,24800.0,27.0783,27.1197,27.0783,27.1128,24800.0
2013-05-21 13:05:00,39.34,39.37,39.34,39.35,26000.0,27.1059,27.1266,27.1059,27.1128,26000.0
2013-05-21 13:10:00,39.34,39.34,39.3,39.32,33000.0,27.1059,27.1059,27.0783,27.0921,33000.0
2013-05-21 13:15:00,39.31,39.34,39.31,39.34,17400.0,27.0852,27.1059,27.0852,27.1059,17400.0
2013-05-21 13:20:00,39.34,39.34,39.3,39.31,14900.0,27.1059,27.1059,27.0783,27.0852,14900.0
2013-05-21 13:25:00,39.31,39.33,39.31,39.32,22000.0,27.0852,27.099,27.0852,27.0921,22000.0
2013-05-21 13:30:00,39.32,39.34,39.31,39.33,15200.0,27.0921,27.1059,27.0852,27.099,15200.0
2013-05-21 13:35:00,39.33,39.33,39.32,39.32,9100.0,27.099,27.099,27.0921,27.0921,9100.0
2013-05-21 13:40:00,39.32,39.32,39.31,39.32,9300.0,27.0921,27.0921,27.0852,27.0921,9300.0
2013-05-21 13:45:00,39.32,39.32,39.3,39.31,22000.0,27.0921,27.0921,27.0783,27.0852,22000.0
2013-05-21 13:50:00,39.31,39.32,39.3,39.3,19900.0,27.0852,27.0921,27.0783,27.0783,19900.0
2013-05-21 13:55:00,39.31,39.32,39.29,39.29,33700.0,27.0852,27.0921,27.0714,27.0714,33700.0
2013-05-21 14:00:00,39.28,39.31,39.28,39.3,37200.0,27.0645,27.0852,27.0645,27.0783,37200.0
2013-05-21 14:05:00,39.3,39.31,39.29,39.3,66600.0,27.0783,27.0852,27.0714,27.0783,66600.0
2013-05-21 14:10:00,39.31,39.31,39.3,39.31,2900.0,27.0852,27.0852,27.0783,27.0852,2900.0
2013-05-21 14:15:00,39.3,39.34,39.3,39.34,30300.0,27.0783,27.1059,27.0783,27.1059,30300.0
2013-05-21 14:20:00,39.33,39.34,39.32,39.34,17400.0,27.099,27.1059,27.0921,27.1059,17400.0
2013-05-21 14:25:00,39.34,39.34,39.3,39.3,33400.0,27.1059,27.1059,27.0783,27.0783,33400.0
2013-05-21 14:30:00,39.31,39.31,39.29,39.3,26200.0,27.0852,27.0852,27.0714,27.0783,26200.0
2013-05-21 14:35:00,39.3,39.31,39.29,39.29,29500.0,27.0783,27.0852,27.0714,27.0714,29500.0
2013-05-21 14:40:00,39.3,39.3,39.28,39.28,7600.0,27.0783,27.0783,27.0645,27.0645,7600.0
2013-05-21 14:45:00,39.29,39.29,39.26,39.28,19900.0,27.0714,27.0714,27.0508,27.0645,19900.0
2013-05-21 14:50:00,39.28,39.29,39.27,39.29,54400.0,27.0645,27.0714,27.0577,27.0714,54400.0
2013-05-21 14:55:00,39.29,39.31,39.29,39.3,39200.0,27.0714,27.0852,27.0714,27.0783,39200.0
2013-05-21 15:00:00,39.3,39.3,39.29,39.29,11700.0,27.0783,27.0783,27.0714,27.0714,11700.0
2013-05-21 15:05:00,39.29,39.3,39.28,39.3,16700.0,27.0714,27.0783,27.0645,27.0783,16700.0
2013-05-21 15:10:00,39.3,39.31,39.29,39.31,46600.0,27.0783,27.0852,27.0714,27.0852,46600.0
2013-05-21 15:15:00,39.3,39.31,39.29,39.3,58900.0,27.0783,27.0852,27.0714,27.0783,58900.0
2013-05-21 15:20:00,39.31,39.31,39.3,39.3,18200.0,27.0852,27.0852,27.0783,27.0783,18200.0
2013-05-21 15:25:00,39.3,39.31,39.29,39.3,50100.0,27.0783,27.0852,27.0714,27.0783,50100.0
2013-05-21 15:30:00,39.29,39.32,39.29,39.32,84400.0,27.0714,27.0921,27.0714,27.0921,84400.0
2013-05-21 15:35:00,39.31,39.31,39.3,39.31,10700.0,27.0852,27.0852,27.0783,27.0852,10700.0
2013-05-21 15:40:00,39.32,39.32,39.29,39.29,124100.0,27.0921,27.0921,27.0714,27.0714,124100.0
2013-05-21 15:45:00,39.29,39.29,39.27,39.27,78800.0,27.0714,27.0714,27.0577,27.0577,78800.0
2013-05-21 15:50:00,39.27,39.3,39.27,39.28,17100.0,27.0577,27.0783,27.0577,27.0645,17100.0
2013-05-21 15:55:00,39.29,39.3,39.29,39.3,39500.0,27.0714,27.0783,27.0714,27.0783,39500.0
2013-05-22 09:30:00,39.32,39.32,39.28,39.3,54000.0,27.0921,27.0921,27.0645,27.0783,54000.0
2013-05-22 09:35:00,39.31,39.36,39.31,39.35,25100.0,27.0852,27.1197,27.0852,27.1128,25100.0
2013-05-22 09:40:00,39.36,39.37,39.34,39.37,18400.0,27.1197,27.1266,27.1059,27.1266,18400.0
2013-05-22 09:45:00,39.37,39.38,39.35,39.38,11000.0,27.1266,27.1335,27.1128,27.1335,11000.0
2013-05-22 09:50:00,39.39,39.41,39.39,39.4,4700.0,27.1403,27.1541,27.1403,27.1472,4700.0
2013-05-22 09:55:00,39.4,39.42,39.38,39.42,13300.0,27.1472,27.161,27.1335,27.161,13300.0
2013-05-22 10:00:00,39.41,39.55,39.41,39.54,87000.0,27.1541,27.2506,27.1541,27.2437,87000.0
2013-05-22 10:05:00,39.55,39.6,39.55,39.59,45200.0,27.2506,27.285,27.2506,27.2781,45200.0
2013-05-22 10:10:00,39.6,39.67,39.6,39.67,36000.0,27.285,27.3333,27.285,27.3333,36000.0
2013-05-22 10:15:00,39.66,39.67,39.61,39.61,11900.0,27.3264,27.3333,27.2919,27.2919,11900.0
2013-05-22 10:20:00,39.62,39.64,39.6,39.6,23400.0,27.2988,27.3126,27.285,27.285,23400.0
2013-05-22 10:25:00,39.61,39.62,39.55,39.59,23200.0,27.2919,27.2988,27.2506,27.2781,23200.0
2013-05-22 10:30:00,39.59,39.59,39.42,39.42,60700.0,27.2781,27.2781,27.161,27.161,60700.0
2013-05-22 10:35:00,39.42,39.42,39.29,39.32,67000.0,27.161,27.161,27.0714,27.0921,67000.0
2013-05-22 10:40:00,39.31,39.42,39.3,39.41,57800.0,27.0852,27.161,27.0783,27.1541,57800.0
2013-05-22 10:45:00,39.41,39.41,39.34,39.34,42500.0,27.1541,27.1541,27.1059,27.1059,42500.0
2013-05-22 10:50:00,39.36,39.38,39.31,39.33,34800.0,27.1197,27.1335,27.0852,27.099,34800.0
2013-05-22 10:55:00,39.33,39.33,39.25,39.25,49800.0,27.099,27.099,27.0439,27.0439,49800.0
2013-05-22 11:00:00,39.25,39.31,39.25,39.3,101500.0,27.0439,27.0852,27.0439,27.0783,101500.0
2013-05-22 11:05:00,39.31,39.34,39.29,39.32,28900.0,27.0852,27.1059,27.0714,27.0921,28900.0
2013-05-22 11:10:00,39.32,39.36,39.29,39.35,41500.0,27.0921,27.1197,27.0714,27.1128,41500.0
2013-05-22 11:15:00,39.34,39.34,39.29,39.32,34100.0,27.1059,27.1059,27.0714,27.0921,34100.0
2013-05-22 11:20:00,39.31,39.34,39.31,39.32,20500.0,27.0852,27.1059,27.0852,27.0921,20500.0
2013-05-22 11:25:00,39.31,39.34,39.29,39.34,17700.0,27.0852,27.1059,27.0714,27.1059,17700.0
2013-05-22 11:30:00,39.37,39.37,39.35,39.35,12000.0,27.1266,27.1266,27.1128,27.1128,12000.0
2013-05-22 11:35:00,39.35,39.38,39.34,39.35,19200.0,27.1128,27.1335,27.1059,27.1128,19200.0
2013-05-22 11:40:00,39.36,39.39,39.36,39.38,22300.0,27.1197,27.1403,27.1197,27.1335,22300.0
2013-05-22 11:45:00,39.39,39.44,39.39,39.43,13800.0,27.1403,27.1748,27.1403,27.1679,13800.0
2013-05-22 11:50:00,39.42,39.42,39.37,39.38,29400.0,27.161,27.161,27.1266,27.1335,29400.0
2013-05-22 11:55:00,39.37,39.38,39.34,39.34,235000.0,27.1266,27.1335,27.1059,27.1059,235000.0
2013-05-22 12:00:00,39.34,39.35,39.32,39.33,10900.0,27.1059,27.1128,27.0921,27.099,10900.0
2013-05-22 12:05:00,39.34,39.34,39.32,39.33,25300.0,27.1059,27.1059,27.0921,27.099,25300.0
2013-05-22 12:10:00,39.32,39.32,39.28,39.32,27800.0,27.0921,27.0921,27.0645,27.0921,27800.0
2013-05-22 12:15:00,39.31,39.32,39.3,39.3,10500.0,27.0852,27.0921,27.0783,27.0783,10500.0
2013-05-22 12:20:00,39.31,39.33,39.3,39.31,24000.0,27.0852,27.099,27.0783,27.0852,24000.0
2013-05-22 12:25:00,39.31,39.31,39.27,39.28,71700.0,27.0852,27.0852,27.0577,27.0645,71700.0
2013-05-22 12:30:00,39.27,39.28,39.24,39.24,10600.0,27.0577,27.0645,27.037,27.037,10600.0
2013-05-22 12:35:00,39.24,39.28,39.24,39.28,5400.0,27.037,27.0645,27.037,27.0645,5400.0
2013-05-22 12:40:00,39.28,39.3,39.27,39.29,30700.0,27.0645,27.0783,27.0577,27.0714,30700.0
2013-05-22 12:45:00,39.3,39.3,39.27,39.27,19400.0,27.0783,27.0783,27.0577,27.0577,19400.0
2013-05-22 12:50:00,39.28,39.29,39.28,39.29,9100.0,27.0645,27.0714,27.0645,27.0714,9100.0
2013-05-22 12:55:00,39.29,39.34,39.28,39.33,60200.0,27.0714,27.1059,27.0645,27.099,60200.0
2013-05-22 13:00:00,39.34,39.34,39.29,39.29,39700.0,27.1059,27.1059,27.0714,27.0714,39700.0
2013-05-22 13:05:00,39.29,39.29,39.26,39.26,12700.0,27.0714,27.0714,27.0508,27.0508,12700.0
2013-05-22 13:10:00,39.26,39.28,39.25,39.25,21900.0,27.0508,27.0645,27.0439,27.0439,21900.0
2013-05-22 13:15:00,39.25,39.26,39.23,39.24,44300.0,27.0439,27.0508,27.0301,27.037,44300.0
2013-05-22 13:20:00,39.24,39.24,39.22,39.23,5100.0,27.037,27.037,27.0232,27.0301,5100.0
2013-05-22 13:25:00,39.22,39.22,39.2,39.2,3400.0,27.0232,27.0232,27.0094,27.0094,3400.0
2013-05-22 13:30:00,39.19,39.19,39.17,39.17,14300.0,27.0025,27.0025,26.9888,26.9888,14300.0
2013-05-22 13:35:00,39.18,39.2,39.14,39.15,32800.0,26.9956,27.0094,26.9681,26.975,32800.0
2013-05-22 13:40:00,39.16,39.17,39.09,39.09,39900.0,26.9819,26.9888,26.9336,26.9336,39900.0
2013-05-22 13:45:00,39.1,39.11,39.06,39.11,100600.0,26.9405,26.9474,26.913,26.9474,100600.0
2013-05-22 13:50:00,39.12,39.16,39.12,39.14,31900.0,26.9543,26.9819,26.9543,26.9681,31900.0
2013-05-22 13:55:00,39.14,39.15,39.12,39.12,18700.0,26.9681,26.975,26.9543,26.9543,18700.0
2013-05-22 14:00:00,39.12,39.17,39.05,39.05,132500.0,26.9543,26.9888,26.9061,26.9061,132500.0
2013-05-22 14:05:00,39.05,39.08,38.99,39.05,30100.0,26.9061,26.9267,26.8647,26.9061,30100.0
2013-05-22 14:10:00,39.02,39.03,38.99,39.0,11700.0,26.8854,26.8923,26.8647,26.8716,11700.0
2013-05-22 14:15:00,38.99,39.05,38.99,39.03,17900.0,26.8647,26.9061,26.8647,26.8923,17900.0
2013-05-22 14:20:00,39.02,39.04,39.01,39.03,12100.0,26.8854,26.8992,26.8785,26.8923,12100.0
2013-05-22 14:25:00,39.04,39.04,38.98,39.0,16900.0,26.8992,26.8992,26.8578,26.8716,16900.0
2013-05-22 14:30:00,38.99,39.0,38.97,38.98,30700.0,26.8647,26.8716,26.851,26.8578,30700.0
2013-05-22 14:35:00,38.98,38.98,38.91,38.92,35100.0,26.8578,26.8578,26.8096,26.8165,35100.0
2013-05-22 14:40:00,38.93,38.93,38.9,38.93,12600.0,26.8234,26.8234,26.8027,26.8234,12600.0
2013-05-22 14:45:00,38.91,38.97,38.91,38.97,25400.0,26.8096,26.851,26.8096,26.851,25400.0
2013-05-22 14:50:00,38.98,38.98,38.94,38.95,15800.0,26.8578,26.8578,26.8303,26.8372,15800.0
2013-05-22 14:55:00,38.96,39.0,38.96,38.99,14100.0,26.8441,26.8716,26.8441,26.8647,14100.0
2013-05-22 15:00:00,38.99,38.99,38.93,38.93,42700.0,26.8647,26.8647,26.8234,26.8234,42700.0
2013-05-22 15:05:00,38.93,38.94,38.9,38.93,24800.0,26.8234,26.8303,26.8027,26.8234,24800.0
2013-05-22 15:10:00,38.93,38.96,38.92,38.94,22800.0,26.8234,26.8441,26.8165,26.8303,22800.0
2013-05-22 15:15:00,38.93,38.93,38.89,38.9,11200.0,26.8234,26.8234,26.7958,26.8027,11200.0
2013-05-22 15:20:00,38.89,38.89,38.86,38.86,18700.0,26.7958,26.7958,26.7752,26.7752,18700.0
2013-05-22 15:25:00,38.86,38.86,38.8,38.81,16500.0,26.7752,26.7752,26.7338,26.7407,16500.0
2013-05-22 15:30:00,38.8,38.83,38.79,38.83,99900.0,26.7338,26.7545,26.7269,26.7545,99900.0
2013-05-22 15:35:00,38.83,38.86,38.82,38.82,23600.0,26.7545,26.7752,26.7476,26.7476,23600.0
2013-05-22 15:40:00,38.82,38.9,38.82,38.89,38500.0,26.7476,26.8027,26.7476,26.7958,38500.0
2013-05-22 15:45:00,38.89,38.89,38.84,38.85,26400.0,26.7958,26.7958,26.7614,26.7683,26400.0
2013-05-22 15:50:00,38.86,38.91,38.85,38.9,26200.0,26.7752,26.8096,26.7683,26.8027,26200.0
2013-05-22 15:55:00,38.9,38.92,38.88,38.9,44300.0,26.8027,26.8165,26.7889,26.8027,44300.0
2013-05-23 09:30:00,37.94,37.95,37.86,37.92,214600.0,26.1413,26.1482,26.0861,26.1275,214600.0
2013-05-23 09:35:00,37.92,37.94,37.88,37.94,41600.0,26.1275,26.1413,26.0999,26.1413,41600.0
2013-05-23 09:40:00,37.93,37.95,37.91,37.92,37100.0,26.1344,26.1482,26.1206,26.1275,37100.0
2013-05-23 09:45:00,37.92,37.92,37.82,37.82,49800.0,26.1275,26.1275,26.0586,26.0586,49800.0
2013-05-23 09:50:00,37.82,37.82,37.76,37.8,81100.0,26.0586,26.0586,26.0172,26.0448,81100.0
2013-05-23 09:55:00,37.8,37.8,37.75,37.75,25700.0,26.0448,26.0448,26.0104,26.0104,25700.0
2013-05-23 10:00:00,37.76,37.79,37.73,37.78,71500.0,26.0172,26.0379,25.9966,26.031,71500.0
2013-05-23 10:05:00,37.78,37.85,37.78,37.85,52900.0,26.031,26.0793,26.031,26.0793,52900.0
2013-05-23 10:10:00,37.84,37.94,37.83,37.92,131100.0,26.0724,26.1413,26.0655,26.1275,131100.0
2013-05-23 10:15:00,37.93,37.96,37.93,37.96,18400.0,26.1344,26.155,26.1344,26.155,18400.0
2013-05-23 10:20:00,37.96,37.96,37.93,37.94,14000.0,26.155,26.155,26.1344,26.1413,14000.0
2013-05-23 10:25:00,37.94,38.0,37.94,37.96,11000.0,26.1413,26.1826,26.1413,26.155,11000.0
2013-05-23 10:30:00,37.96,37.97,37.92,37.93,72000.0,26.155,26.1619,26.1275,26.1344,72000.0
2013-05-23 10:35:00,37.94,37.95,37.9,37.91,28900.0,26.1413,26.1482,26.1137,26.1206,28900.0
2013-05-23 10:40:00,37.91,37.93,37.88,37.88,9500.0,26.1206,26.1344,26.0999,26.0999,9500.0
2013-05-23 10:45:00,37.88,37.9,37.87,37.89,12700.0,26.0999,26.1137,26.093,26.1068,12700.0
2013-05-23 10:50:00,37.9,37.94,37.89,37.92,24800.0,26.1137,26.1413,26.1068,26.1275,24800.0
2013-05-23 10:55:00,37.91,37.92,37.87,37.88,25900.0,26.1206,26.1275,26.093,26.0999,25900.0
2013-05-23 11:00:00,37.88,37.95,37.88,37.95,35900.0,26.0999,26.1482,26.0999,26.1482,35900.0
2013-05-23 11:05:00,37.95,38.0,37.95,38.0,29400.0,26.1482,26.1826,26.1482,26.1826,29400.0
2013-05-23 11:10:00,38.0,38.09,38.0,38.09,35300.0,26.1826,26.2446,26.1826,26.2446,35300.0
2013-05-23 11:15:00,38.08,38.1,38.06,38.1,25000.0,26.2377,26.2515,26.2239,26.2515,25000.0
2013-05-23 11:20:00,38.1,38.15,38.1,38.15,18100.0,26.2515,26.286,26.2515,26.286,18100.0
2013-05-23 11:25:00,38.13,38.16,38.1,38.1,25400.0,26.2722,26.2929,26.2515,26.2515,25400.0
2013-05-23 11:30:00,38.09,38.11,38.07,38.11,23600.0,26.2446,26.2584,26.2308,26.2584,23600.0
2013-05-23 11:35:00,38.11,38.16,38.11,38.16,28900.0,26.2584,26.2929,26.2584,26.2929,28900.0
2013-05-23 11:40:00,38.16,38.16,38.14,38.16,11100.0,26.2929,26.2929,26.2791,26.2929,11100.0
2013-05-23 11:45:00,38.16,38.23,38.16,38.23,21800.0,26.2929,26.3411,26.2929,26.3411,21800.0
2013-05-23 11:50:00,38.25,38.28,38.24,38.25,44500.0,26.3549,26.3755,26.348,26.3549,44500.0
2013-05-23 11:55:00,38.25,38.26,38.21,38.23,73100.0,26.3549,26.3618,26.3273,26.3411,73100.0
2013-05-23 12:00:00,38.24,38.27,38.24,38.25,20200.0,26.348,26.3686,26.348,26.3549,20200.0
2013-05-23 12:05:00,38.25,38.31,38.25,38.29,75900.0,26.3549,26.3962,26.3549,26.3824,75900.0
2013-05-23 12:10:00,38.29,38.32,38.29,38.3,31000.0,26.3824,26.4031,26.3824,26.3893,31000.0
2013-05-23 12:15:00,38.3,38.3,38.28,38.29,14800.0,26.3893,26.3893,26.3755,26.3824,14800.0
2013-05-23 12:20:00,38.29,38.32,38.29,38.3,25100.0,26.3824,26.4031,26.3824,26.3893,25100.0
2013-05-23 12:25:00,38.3,38.31,38.28,38.28,55700.0,26.3893,26.3962,26.3755,26.3755,55700.0
2013-05-23 12:30:00,38.27,38.27,38.22,38.23,16600.0,26.3686,26.3686,26.3342,26.3411,16600.0
2013-05-23 12:35:00,38.23,38.24,38.18,38.18,21000.0,26.3411,26.348,26.3066,26.3066,21000.0
2013-05-23 12:40:00,38.18,38.19,38.15,38.19,31100.0,26.3066,26.3135,26.286,26.3135,31100.0
2013-05-23 12:45:00,38.19,38.23,38.19,38.23,36700.0,26.3135,26.3411,26.3135,26.3411,36700.0
2013-05-23 12:50:00,38.23,38.26,38.21,38.25,17700.0,26.3411,26.3618,26.3273,26.3549,17700.0
2013-05-23 12:55:00,38.26,38.27,38.24,38.24,36600.0,26.3618,26.3686,26.348,26.348,36600.0
2013-05-23 13:00:00,38.24,38.26,38.24,38.25,20300.0,26.348,26.3618,26.348,26.3549,20300.0
2013-05-23 13:05:00,38.24,38.26,38.22,38.23,19000.0,26.348,26.3618,26.3342,26.3411,19000.0
2013-05-23 13:10:00,38.23,38.23,38.2,38.23,17900.0,26.3411,26.3411,26.3204,26.3411,17900.0
2013-05-23 13:15:00,38.23,38.24,38.19,38.2,47200.0,26.3411,26.348,26.3135,26.3204,47200.0
2013-05-23 13:20:00,38.2,38.21,38.17,38.19,32800.0,26.3204,26.3273,26.2997,26.3135,32800.0
2013-05-23 13:25:00,38.19,38.19,38.16,38.18,18700.0,26.3135,26.3135,26.2929,26.3066,18700.0
2013-05-23 13:30:00,38.18,38.2,38.16,38.2,51400.0,26.3066,26.3204,26.2929,26.3204,51400.0
2013-05-23 13:35:00,38.19,38.22,38.19,38.22,32500.0,26.3135,26.3342,26.3135,26.3342,32500.0
2013-05-23 13:40:00,38.22,38.22,38.18,38.19,18900.0,26.3342,26.3342,26.3066,26.3135,18900.0
2013-05-23 13:45:00,38.18,38.18,38.15,38.18,64400.0,26.3066,26.3066,26.286,26.3066,64400.0
2013-05-23 13:50:00,38.19,38.2,38.18,38.18,11400.0,26.3135,26.3204,26.3066,26.3066,11400.0
2013-05-23 13:55:00,38.19,38.23,38.17,38.22,41700.0,26.3135,26.3411,26.2997,26.3342,41700.0
2013-05-23 14:00:00,38.22,38.23,38.2,38.22,32200.0,26.3342,26.3411,26.3204,26.3342,32200.0
2013-05-23 14:05:00,38.22,38.28,38.22,38.27,91300.0,26.3342,26.3755,26.3342,26.3686,91300.0
2013-05-23 14:10:00,38.27,38.27,38.25,38.27,37300.0,26.3686,26.3686,26.3549,26.3686,37300.0
2013-05-23 14:15:00,38.27,38.29,38.27,38.28,60500.0,26.3686,26.3824,26.3686,26.3755,60500.0
2013-05-23 14:20:00,38.28,38.29,38.26,38.26,58200.0,26.3755,26.3824,26.3618,26.3618,58200.0
2013-05-23 14:25:00,38.27,38.27,38.25,38.25,42900.0,26.3686,26.3686,26.3549,26.3549,42900.0
2013-05-23 14:30:00,38.25,38.25,38.22,38.22,73700.0,26.3549,26.3549,26.3342,26.3342,73700.0
2013-05-23 14:35:00,38.22,38.24,38.22,38.24,26000.0,26.3342,26.348,26.3342,26.348,26000.0
2013-05-23 14:40:00,38.23,38.3,38.23,38.29,68800.0,26.3411,26.3893,26.3411,26.3824,68800.0
2013-05-23 14:45:00,38.3,38.34,38.28,38.34,72900.0,26.3893,26.4169,26.3755,26.4169,72900.0
2013-05-23 14:50:00,38.34,38.34,38.31,38.33,31200.0,26.4169,26.4169,26.3962,26.41,31200.0
2013-05-23 14:55:00,38.33,38.34,38.28,38.3,26300.0,26.41,26.4169,26.3755,26.3893,26300.0
2013-05-23 15:00:00,38.3,38.33,38.3,38.3,7700.0,26.3893,26.41,26.3893,26.3893,7700.0
2013-05-23 15:05:00,38.3,38.31,38.29,38.31,6200.0,26.3893,26.3962,26.3824,26.3962,6200.0
2013-05-23 15:10:00,38.3,38.34,38.3,38.34,7500.0,26.3893,26.4169,26.3893,26.4169,7500.0
2013-05-23 15:15:00,38.34,38.34,38.3,38.31,30200.0,26.4169,26.4169,26.3893,26.3962,30200.0
2013-05-23 15:20:00,38.29,38.31,38.28,38.28,86000.0,26.3824,26.3962,26.3755,26.3755,86000.0
2013-05-23 15:25:00,38.28,38.3,38.26,38.29,11600.0,26.3755,26.3893,26.3618,26.3824,11600.0
2013-05-23 15:30:00,38.29,38.3,38.27,38.28,41200.0,26.3824,26.3893,26.3686,26.3755,41200.0
2013-05-23 15:35:00,38.28,38.28,38.24,38.25,81500.0,26.3755,26.3755,26.348,26.3549,81500.0
2013-05-23 15:40:00,38.25,38.27,38.23,38.24,95200.0,26.3549,26.3686,26.3411,26.348,95200.0
2013-05-23 15:45:00,38.24,38.27,38.23,38.27,136300.0,26.348,26.3686,26.3411,26.3686,136300.0
2013-05-23 15:50:00,38.26,38.3,38.26,38.3,122400.0,26.3618,26.3893,26.3618,26.3893,122400.0
2013-05-23 15:55:00,38.3,38.36,38.3,38.33,161600.0,26.3893,26.4307,26.3893,26.41,161600.0
2013-05-24 09:30:00,37.86,37.87,37.8,37.85,83300.0,26.0861,26.093,26.0448,26.0793,83300.0
2013-05-24 09:35:00,37.85,37.89,37.84,37.87,26500.0,26.0793,26.1068,26.0724,26.093,26500.0
2013-05-24 09:40:00,37.86,37.87,37.84,37.85,52700.0,26.0861,26.093,26.0724,26.0793,52700.0
2013-05-24 09:45:00,37.87,37.9,37.86,37.86,34300.0,26.093,26.1137,26.0861,26.0861,34300.0
2013-05-24 09:50:00,37.86,37.86,37.82,37.85,17900.0,26.0861,26.0861,26.0586,26.0793,17900.0
2013-05-24 09:55:00,37.85,37.87,37.83,37.85,25300.0,26.0793,26.093,26.0655,26.0793,25300.0
2013-05-24 10:00:00,37.84,37.85,37.76,37.76,26000.0,26.0724,26.0793,26.0172,26.0172,26000.0
2013-05-24 10:05:00,37.77,37.79,37.77,37.79,22200.0,26.0241,26.0379,26.0241,26.0379,22200.0
2013-05-24 10:10:00,37.8,37.8,37.76,37.77,27100.0,26.0448,26.0448,26.0172,26.0241,27100.0
2013-05-24 10:15:00,37.77,37.77,37.74,37.76,25800.0,26.0241,26.0241,26.0035,26.0172,25800.0
2013-05-24 10:20:00,37.76,37.79,37.76,37.79,28100.0,26.0172,26.0379,26.0172,26.0379,28100.0
2013-05-24 10:25:00,37.78,37.83,37.77,37.81,31100.0,26.031,26.0655,26.0241,26.0517,31100.0
2013-05-24 10:30:00,37.81,37.87,37.81,37.85,109400.0,26.0517,26.093,26.0517,26.0793,109400.0
2013-05-24 10:35:00,37.84,37.91,37.84,37.9,16300.0,26.0724,26.1206,26.0724,26.1137,16300.0
2013-05-24 10:40:00,37.9,37.91,37.88,37.88,16500.0,26.1137,26.1206,26.0999,26.0999,16500.0
2013-05-24 10:45:00,37.89,37.9,37.85,37.85,15200.0,26.1068,26.1137,26.0793,26.0793,15200.0
2013-05-24 10:50:00,37.85,37.9,37.85,37.9,20200.0,26.0793,26.1137,26.0793,26.1137,20200.0
2013-05-24 10:55:00,37.9,37.9,37.86,37.9,22600.0,26.1137,26.1137,26.0861,26.1137,22600.0
2013-05-24 11:00:00,37.89,37.9,37.86,37.89,31700.0,26.1068,26.1137,26.0861,26.1068,31700.0
2013-05-24 11:05:00,37.89,37.93,37.89,37.93,29900.0,26.1068,26.1344,26.1068,26.1344,29900.0
2013-05-24 11:10:00,37.93,37.93,37.9,37.91,34400.0,26.1344,26.1344,26.1137,26.1206,34400.0
2013-05-24 11:15:00,37.92,37.94,37.91,37.91,15500.0,26.1275,26.1413,26.1206,26.1206,15500.0
2013-05-24 11:20:00,37.91,37.92,37.87,37.89,192400.0,26.1206,26.1275,26.093,26.1068,192400.0
2013-05-24 11:25:00,37.89,37.9,37.88,37.89,14600.0,26.1068,26.1137,26.0999,26.1068,14600.0
2013-05-24 11:30:00,37.85,37.87,37.85,37.86,5000.0,26.0793,26.093,26.0793,26.0861,5000.0
2013-05-24 11:35:00,37.86,37.89,37.86,37.89,30200.0,26.0861,26.1068,26.0861,26.1068,30200.0
2013-05-24 11:40:00,37.89,37.92,37.89,37.92,19200.0,26.1068,26.1275,26.1068,26.1275,19200.0
2013-05-24 11:45:00,37.92,37.93,37.91,37.91,108200.0,26.1275,26.1344,26.1206,26.1206,108200.0
2013-05-24 11:50:00,37.91,37.91,37.89,37.91,13600.0,26.1206,26.1206,26.1068,26.1206,13600.0
2013-05-24 11:55:00,37.91,37.93,37.91,37.92,41300.0,26.1206,26.1344,26.1206,26.1275,41300.0
2013-05-24 12:00:00,37.91,37.92,37.91,37.92,6800.0,26.1206,26.1275,26.1206,26.1275,6800.0
2013-05-24 12:05:00,37.91,37.92,37.9,37.92,14800.0,26.1206,26.1275,26.1137,26.1275,14800.0
2013-05-24 12:10:00,37.92,37.93,37.91,37.92,8500.0,26.1275,26.1344,26.1206,26.1275,8500.0
2013-05-24 12:15:00,37.92,37.94,37.92,37.93,16900.0,26.1275,26.1413,26.1275,26.1344,16900.0
2013-05-24 12:20:00,37.93,37.94,37.92,37.92,26500.0,26.1344,26.1413,26.1275,26.1275,26500.0
2013-05-24 12:25:00,37.92,37.93,37.91,37.93,10800.0,26.1275,26.1344,26.1206,26.1344,10800.0
2013-05-24 12:30:00,37.92,37.92,37.88,37.88,11800.0,26.1275,26.1275,26.0999,26.0999,11800.0
2013-05-24 12:35:00,37.88,37.89,37.84,37.86,32600.0,26.0999,26.1068,26.0724,26.0861,32600.0
2013-05-24 12:40:00,37.86,37.87,37.86,37.86,9000.0,26.0861,26.093,26.0861,26.0861,9000.0
2013-05-24 12:45:00,37.86,37.87,37.86,37.87,5300.0,26.0861,26.093,26.0861,26.093,5300.0
2013-05-24 12:50:00,37.86,37.88,37.86,37.86,12200.0,26.0861,26.0999,26.0861,26.0861,12200.0
2013-05-24 12:55:00,37.86,37.87,37.84,37.84,14400.0,26.0861,26.093,26.0724,26.0724,14400.0
2013-05-24 13:00:00,37.84,37.85,37.84,37.84,13000.0,26.0724,26.0793,26.0724,26.0724,13000.0
2013-05-24 13:05:00,37.84,37.89,37.84,37.89,14400.0,26.0724,26.1068,26.0724,26.1068,14400.0
2013-05-24 13:10:00,37.88,37.89,37.87,37.87,9900.0,26.0999,26.1068,26.093,26.093,9900.0
2013-05-24 13:15:00,37.87,37.92,37.87,37.91,15800.0,26.093,26.1275,26.093,26.1206,15800.0
2013-05-24 13:20:00,37.92,37.94,37.91,37.94,45700.0,26.1275,26.1413,26.1206,26.1413,45700.0
2013-05-24 13:25:00,37.93,37.95,37.93,37.94,33500.0,26.1344,26.1482,26.1344,26.1413,33500.0
2013-05-24 13:30:00,37.95,37.96,37.94,37.95,8100.0,26.1482,26.155,26.1413,26.1482,8100.0
2013-05-24 13:35:00,37.96,37.96,37.94,37.95,12400.0,26.155,26.155,26.1413,26.1482,12400.0
2013-05-24 13:40:00,37.94,37.95,37.93,37.95,25100.0,26.1413,26.1482,26.1344,26.1482,25100.0
2013-05-24 13:45:00,37.94,37.95,37.93,37.95,21600.0,26.1413,26.1482,26.1344,26.1482,21600.0
2013-05-24 13:50:00,37.95,37.96,37.94,37.94,28400.0,26.1482,26.155,26.1413,26.1413,28400.0
2013-05-24 13:55:00,37.94,37.96,37.93,37.95,32800.0,26.1413,26.155,26.1344,26.1482,32800.0
2013-05-24 14:00:00,37.94,37.96,37.92,37.94,60400.0,26.1413,26.155,26.1275,26.1413,60400.0
2013-05-24 14:05:00,37.94,37.95,37.92,37.93,21200.0,26.1413,26.1482,26.1275,26.1344,21200.0
2013-05-24 14:10:00,37.93,37.94,37.92,37.93,11900.0,26.1344,26.1413,26.1275,26.1344,11900.0
2013-05-24 14:15:00,37.95,37.98,37.94,37.98,19900.0,26.1482,26.1688,26.1413,26.1688,19900.0
2013-05-24 14:20:00,37.97,37.97,37.94,37.94,14500.0,26.1619,26.1619,26.1413,26.1413,14500.0
2013-05-24 14:25:00,37.94,37.95,37.93,37.93,12100.0,26.1413,26.1482,26.1344,26.1344,12100.0
2013-05-24 14:30:00,37.93,37.94,37.92,37.93,17000.0,26.1344,26.1413,26.1275,26.1344,17000.0
2013-05-24 14:35:00,37.93,37.95,37.92,37.95,16900.0,26.1344,26.1482,26.1275,26.1482,16900.0
2013-05-24 14:40:00,37.94,37.96,37.94,37.96,9000.0,26.1413,26.155,26.1413,26.155,9000.0
2013-05-24 14:45:00,37.97,37.99,37.96,37.98,11300.0,26.1619,26.1757,26.155,26.1688,11300.0
2013-05-24 14:50:00,37.98,38.01,37.98,38.01,12500.0,26.1688,26.1895,26.1688,26.1895,12500.0
2013-05-24 14:55:00,38.01,38.01,37.98,38.0,28500.0,26.1895,26.1895,26.1688,26.1826,28500.0
2013-05-24 15:00:00,38.0,38.0,37.99,38.0,28900.0,26.1826,26.1826,26.1757,26.1826,28900.0
2013-05-24 15:05:00,38.0,38.02,37.99,38.02,16100.0,26.1826,26.1964,26.1757,26.1964,16100.0
2013-05-24 15:10:00,38.02,38.02,38.01,38.02,5600.0,26.1964,26.1964,26.1895,26.1964,5600.0
2013-05-24 15:15:00,38.02,38.02,38.0,38.0,14500.0,26.1964,26.1964,26.1826,26.1826,14500.0
2013-05-24 15:20:00,38.01,38.02,38.0,38.0,8300.0,26.1895,26.1964,26.1826,26.1826,8300.0
2013-05-24 15:25:00,38.0,38.01,38.0,38.0,28200.0,26.1826,26.1895,26.1826,26.1826,28200.0
2013-05-24 15:30:00,38.0,38.01,37.98,37.99,16500.0,26.1826,26.1895,26.1688,26.1757,16500.0
2013-05-24 15:35:00,37.99,37.99,37.96,37.96,30400.0,26.1757,26.1757,26.155,26.155,30400.0
2013-05-24 15:40:00,37.96,37.97,37.95,37.96,10800.0,26.155,26.1619,26.1482,26.155,10800.0
2013-05-24 15:45:00,37.97,37.97,37.96,37.97,7000.0,26.1619,26.1619,26.155,26.1619,7000.0
2013-05-24 15:50:00,37.97,37.99,37.96,37.98,61300.0,26.1619,26.1757,26.155,26.1688,61300.0
2013-05-24 15:55:00,37.98,38.04,37.98,38.02,62700.0,26.1688,26.2102,26.1688,26.1964,62700.0
2013-05-28 09:30:00,38.32,38.41,38.32,38.4,88800.0,26.4031,26.4651,26.4031,26.4582,88800.0
2013-05-28 09:35:00,38.4,38.4,38.38,38.4,79100.0,26.4582,26.4582,26.4444,26.4582,79100.0
2013-05-28 09:40:00,38.4,38.41,38.38,38.39,212900.0,26.4582,26.4651,26.4444,26.4513,212900.0
2013-05-28 09:45:00,38.4,38.45,38.4,38.43,46100.0,26.4582,26.4927,26.4582,26.4789,46100.0
2013-05-28 09:50:00,38.44,38.45,38.42,38.43,26800.0,26.4858,26.4927,26.472,26.4789,26800.0
2013-05-28 09:55:00,38.43,38.45,38.4,38.45,38500.0,26.4789,26.4927,26.4582,26.4927,38500.0
2013-05-28 10:00:00,38.46,38.48,38.43,38.48,80200.0,26.4996,26.5133,26.4789,26.5133,80200.0
2013-05-28 10:05:00,38.48,38.48,38.45,38.46,38100.0,26.5133,26.5133,26.4927,26.4996,38100.0
2013-05-28 10:10:00,38.45,38.45,38.4,38.4,18800.0,26.4927,26.4927,26.4582,26.4582,18800.0
2013-05-28 10:15:00,38.4,38.41,38.39,38.4,95800.0,26.4582,26.4651,26.4513,26.4582,95800.0
2013-05-28 10:20:00,38.4,38.41,38.38,38.41,12000.0,26.4582,26.4651,26.4444,26.4651,12000.0
2013-05-28 10:25:00,38.4,38.41,38.37,38.38,32300.0,26.4582,26.4651,26.4375,26.4444,32300.0
2013-05-28 10:30:00,38.38,38.39,38.37,38.38,41200.0,26.4444,26.4513,26.4375,26.4444,41200.0
2013-05-28 10:35:00,38.37,38.38,38.34,38.34,31100.0,26.4375,26.4444,26.4169,26.4169,31100.0
2013-05-28 10:40:00,38.34,38.34,38.32,38.32,56100.0,26.4169,26.4169,26.4031,26.4031,56100.0
2013-05-28 10:45:00,38.32,38.33,38.3,38.33,29300.0,26.4031,26.41,26.3893,26.41,29300.0
2013-05-28 10:50:00,38.33,38.34,38.31,38.34,17300.0,26.41,26.4169,26.3962,26.4169,17300.0
2013-05-28 10:55:00,38.34,38.35,38.25,38.25,100700.0,26.4169,26.4238,26.3549,26.3549,100700.0
2013-05-28 11:00:00,38.25,38.25,38.19,38.23,169200.0,26.3549,26.3549,26.3135,26.3411,169200.0
2013-05-28 11:05:00,38.22,38.24,38.2,38.23,50000.0,26.3342,26.348,26.3204,26.3411,50000.0
2013-05-28 11:10:00,38.23,38.26,38.2,38.26,40300.0,26.3411,26.3618,26.3204,26.3618,40300.0
2013-05-28 11:15:00,38.26,38.28,38.26,38.28,16900.0,26.3618,26.3755,26.3618,26.3755,16900.0
2013-05-28 11:20:00,38.28,38.29,38.26,38.29,15300.0,26.3755,26.3824,26.3618,26.3824,15300.0
2013-05-28 11:25:00,38.29,38.3,38.28,38.29,15700.0,26.3824,26.3893,26.3755,26.3824,15700.0
2013-05-28 11:30:00,38.29,38.29,38.25,38.26,21400.0,26.3824,26.3824,26.3549,26.3618,21400.0
2013-05-28 11:35:00,38.26,38.26,38.22,38.23,38400.0,26.3618,26.3618,26.3342,26.3411,38400.0
2013-05-28 11:40:00,38.24,38.25,38.22,38.24,28800.0,26.348,26.3549,26.3342,26.348,28800.0
2013-05-28 11:45:00,38.23,38.24,38.22,38.24,7200.0,26.3411,26.348,26.3342,26.348,7200.0
2013-05-28 11:50:00,38.24,38.26,38.23,38.24,43400.0,26.348,26.3618,26.3411,26.348,43400.0
2013-05-28 11:55:00,38.24,38.24,38.19,38.19,9100.0,26.348,26.348,26.3135,26.3135,9100.0
2013-05-28 12:00:00,38.18,38.19,38.18,38.19,13300.0,26.3066,26.3135,26.3066,26.3135,13300.0
2013-05-28 12:05:00,38.19,38.21,38.17,38.21,31100.0,26.3135,26.3273,26.2997,26.3273,31100.0
2013-05-28 12:10:00,38.21,38.21,38.19,38.21,27300.0,26.3273,26.3273,26.3135,26.3273,27300.0
2013-05-28 12:15:00,38.21,38.21,38.18,38.2,66800.0,26.3273,26.3273,26.3066,26.3204,66800.0
2013-05-28 12:20:00,38.2,38.22,38.2,38.21,12700.0,26.3204,26.3342,26.3204,26.3273,12700.0
2013-05-28 12:25:00,38.21,38.21,38.19,38.21,20800.0,26.3273,26.3273,26.3135,26.3273,20800.0
2013-05-28 12:30:00,38.2,38.2,38.17,38.18,24600.0,26.3204,26.3204,26.2997,26.3066,24600.0
2013-05-28 12:35:00,38.19,38.2,38.17,38.2,10500.0,26.3135,26.3204,26.2997,26.3204,10500.0
2013-05-28 12:40:00,38.2,38.21,38.19,38.21,10200.0,26.3204,26.3273,26.3135,26.3273,10200.0
2013-05-28 12:45:00,38.21,38.21,38.18,38.19,8000.0,26.3273,26.3273,26.3066,26.3135,8000.0
2013-05-28 12:50:00,38.19,38.2,38.17,38.17,41400.0,26.3135,26.3204,26.2997,26.2997,41400.0
2013-05-28 12:55:00,38.18,38.19,38.17,38.19,9800.0,26.3066,26.3135,26.2997,26.3135,9800.0
2013-05-28 13:00:00,38.19,38.22,38.19,38.2,29800.0,26.3135,26.3342,26.3135,26.3204,29800.0
2013-05-28 13:05:00,38.21,38.21,38.2,38.2,8300.0,26.3273,26.3273,26.3204,26.3204,8300.0
2013-05-28 13:10:00,38.19,38.19,38.17,38.18,14000.0,26.3135,26.3135,26.2997,26.3066,14000.0
2013-05-28 13:15:00,38.18,38.19,38.17,38.18,8000.0,26.3066,26.3135,26.2997,26.3066,8000.0
2013-05-28 13:20:00,38.18,38.19,38.15,38.17,13900.0,26.3066,26.3135,26.286,26.2997,13900.0
2013-05-28 13:25:00,38.16,38.17,38.14,38.15,26600.0,26.2929,26.2997,26.2791,26.286,26600.0
2013-05-28 13:30:00,38.13,38.14,38.1,38.12,53200.0,26.2722,26.2791,26.2515,26.2653,53200.0
2013-05-28 13:35:00,38.12,38.14,38.12,38.13,12600.0,26.2653,26.2791,26.2653,26.2722,12600.0
2013-05-28 13:40:00,38.11,38.13,38.1,38.1,16200.0,26.2584,26.2722,26.2515,26.2515,16200.0
2013-05-28 13:45:00,38.1,38.12,38.07,38.08,41000.0,26.2515,26.2653,26.2308,26.2377,41000.0
2013-05-28 13:50:00,38.08,38.09,38.07,38.07,19000.0,26.2377,26.2446,26.2308,26.2308,19000.0
2013-05-28 13:55:00,38.07,38.1,38.06,38.09,27700.0,26.2308,26.2515,26.2239,26.2446,27700.0
2013-05-28 14:00:00,38.09,38.1,38.06,38.07,60800.0,26.2446,26.2515,26.2239,26.2308,60800.0
2013-05-28 14:05:00,38.08,38.08,38.07,38.08,7100.0,26.2377,26.2377,26.2308,26.2377,7100.0
2013-05-28 14:10:00,38.08,38.1,38.06,38.06,99800.0,26.2377,26.2515,26.2239,26.2239,99800.0
2013-05-28 14:15:00,38.06,38.1,38.04,38.09,90700.0,26.2239,26.2515,26.2102,26.2446,90700.0
2013-05-28 14:20:00,38.09,38.1,38.08,38.09,7100.0,26.2446,26.2515,26.2377,26.2446,7100.0
2013-05-28 14:25:00,38.09,38.09,38.07,38.08,52200.0,26.2446,26.2446,26.2308,26.2377,52200.0
2013-05-28 14:30:00,38.09,38.09,38.07,38.07,20000.0,26.2446,26.2446,26.2308,26.2308,20000.0
2013-05-28 14:35:00,38.06,38.08,38.04,38.04,79200.0,26.2239,26.2377,26.2102,26.2102,79200.0
2013-05-28 14:40:00,38.04,38.07,38.04,38.07,22800.0,26.2102,26.2308,26.2102,26.2308,22800.0
2013-05-28 14:45:00,38.07,38.11,38.06,38.1,36900.0,26.2308,26.2584,26.2239,26.2515,36900.0
2013-05-28 14:50:00,38.1,38.14,38.1,38.13,15100.0,26.2515,26.2791,26.2515,26.2722,15100.0
2013-05-28 14:55:00,38.13,38.15,38.13,38.14,6100.0,26.2722,26.286,26.2722,26.2791,6100.0
2013-05-28 15:00:00,38.14,38.15,38.12,38.14,32300.0,26.2791,26.286,26.2653,26.2791,32300.0
2013-05-28 15:05:00,38.13,38.15,38.13,38.13,30600.0,26.2722,26.286,26.2722,26.2722,30600.0
2013-05-28 15:10:00,38.12,38.12,38.09,38.11,12400.0,26.2653,26.2653,26.2446,26.2584,12400.0
2013-05-28 15:15:00,38.11,38.14,38.11,38.13,6100.0,26.2584,26.2791,26.2584,26.2722,6100.0
2013-05-28 15:20:00,38.14,38.15,38.13,38.13,8500.0,26.2791,26.286,26.2722,26.2722,8500.0
2013-05-28 15:25:00,38.13,38.13,38.1,38.11,18800.0,26.2722,26.2722,26.2515,26.2584,18800.0
2013-05-28 15:30:00,38.1,38.14,38.1,38.13,29000.0,26.2515,26.2791,26.2515,26.2722,29000.0
2013-05-28 15:35:00,38.13,38.16,38.13,38.14,40300.0,26.2722,26.2929,26.2722,26.2791,40300.0
2013-05-28 15:40:00,38.15,38.16,38.14,38.14,39500.0,26.286,26.2929,26.2791,26.2791,39500.0
2013-05-28 15:45:00,38.13,38.15,38.13,38.13,43300.0,26.2722,26.286,26.2722,26.2722,43300.0
2013-05-28 15:50:00,38.13,38.15,38.13,38.13,51200.0,26.2722,26.286,26.2722,26.2722,51200.0
2013-05-28 15:55:00,38.13,38.13,38.08,38.1,172800.0,26.2722,26.2722,26.2377,26.2515,172800.0
2013-05-29 09:30:00,37.82,37.84,37.78,37.84,64400.0,26.0586,26.0724,26.031,26.0724,64400.0
2013-05-29 09:35:00,37.84,37.85,37.8,37.8,71100.0,26.0724,26.0793,26.0448,26.0448,71100.0
2013-05-29 09:40:00,37.8,37.8,37.74,37.76,53800.0,26.0448,26.0448,26.0035,26.0172,53800.0
2013-05-29 09:45:00,37.75,37.76,37.72,37.74,76300.0,26.0104,26.0172,25.9897,26.0035,76300.0
2013-05-29 09:50:00,37.75,37.78,37.74,37.77,33000.0,26.0104,26.031,26.0035,26.0241,33000.0
2013-05-29 09:55:00,37.78,37.78,37.75,37.76,11100.0,26.031,26.031,26.0104,26.0172,11100.0
2013-05-29 10:00:00,37.75,37.81,37.75,37.79,26200.0,26.0104,26.0517,26.0104,26.0379,26200.0
2013-05-29 10:05:00,37.79,37.8,37.76,37.79,125700.0,26.0379,26.0448,26.0172,26.0379,125700.0
2013-05-29 10:10:00,37.78,37.8,37.77,37.79,69800.0,26.031,26.0448,26.0241,26.0379,69800.0
2013-05-29 10:15:00,37.79,37.82,37.78,37.81,58200.0,26.0379,26.0586,26.031,26.0517,58200.0
2013-05-29 10:20:00,37.8,37.8,37.75,37.75,74900.0,26.0448,26.0448,26.0104,26.0104,74900.0
2013-05-29 10:25:00,37.74,37.74,37.7,37.73,24400.0,26.0035,26.0035,25.9759,25.9966,24400.0
2013-05-29 10:30:00,37.72,37.75,37.72,37.74,43000.0,25.9897,26.0104,25.9897,26.0035,43000.0
2013-05-29 10:35:00,37.75,37.79,37.75,37.76,33000.0,26.0104,26.0379,26.0104,26.0172,33000.0
2013-05-29 10:40:00,37.76,37.77,37.7,37.71,29600.0,26.0172,26.0241,25.9759,25.9828,29600.0
2013-05-29 10:45:00,37.7,37.7,37.66,37.66,68300.0,25.9759,25.9759,25.9483,25.9483,68300.0
2013-05-29 10:50:00,37.66,37.68,37.64,37.67,9200.0,25.9483,25.9621,25.9346,25.9552,9200.0
2013-05-29 10:55:00,37.67,37.68,37.64,37.65,15300.0,25.9552,25.9621,25.9346,25.9415,15300.0
2013-05-29 11:00:00,37.65,37.66,37.59,37.62,44900.0,25.9415,25.9483,25.9001,25.9208,44900.0
2013-05-29 11:05:00,37.61,37.61,37.58,37.58,30300.0,25.9139,25.9139,25.8932,25.8932,30300.0
2013-05-29 11:10:00,37.59,37.63,37.59,37.62,14700.0,25.9001,25.9277,25.9001,25.9208,14700.0
2013-05-29 11:15:00,37.62,37.66,37.62,37.65,15000.0,25.9208,25.9483,25.9208,25.9415,15000.0
2013-05-29 11:20:00,37.65,37.67,37.63,37.65,38900.0,25.9415,25.9552,25.9277,25.9415,38900.0
2013-05-29 11:25:00,37.66,37.66,37.64,37.66,12200.0,25.9483,25.9483,25.9346,25.9483,12200.0
2013-05-29 11:30:00,37.66,37.68,37.64,37.64,24300.0,25.9483,25.9621,25.9346,25.9346,24300.0
2013-05-29 11:35:00,37.64,37.66,37.64,37.65,9200.0,25.9346,25.9483,25.9346,25.9415,9200.0
2013-05-29 11:40:00,37.65,37.65,37.62,37.63,19800.0,25.9415,25.9415,25.9208,25.9277,19800.0
2013-05-29 11:45:00,37.64,37.69,37.63,37.69,23000.0,25.9346,25.969,25.9277,25.969,23000.0
2013-05-29 11:50:00,37.68,37.7,37.68,37.7,7900.0,25.9621,25.9759,25.9621,25.9759,7900.0
2013-05-29 11:55:00,37.7,37.72,37.69,37.69,27700.0,25.9759,25.9897,25.969,25.969,27700.0
2013-05-29 12:00:00,37.69,37.7,37.68,37.68,11100.0,25.969,25.9759,25.9621,25.9621,11100.0
2013-05-29 12:05:00,37.68,37.7,37.65,37.65,35300.0,25.9621,25.9759,25.9415,25.9415,35300.0
2013-05-29 12:10:00,37.65,37.66,37.64,37.65,32900.0,25.9415,25.9483,25.9346,25.9415,32900.0
2013-05-29 12:15:00,37.65,37.7,37.64,37.7,10600.0,25.9415,25.9759,25.9346,25.9759,10600.0
2013-05-29 12:20:00,37.69,37.7,37.68,37.68,18500.0,25.969,25.9759,25.9621,25.9621,18500.0
2013-05-29 12:25:00,37.68,37.68,37.66,37.68,8300.0,25.9621,25.9621,25.9483,25.9621,8300.0
2013-05-29 12:30:00,37.68,37.69,37.66,37.66,6300.0,25.9621,25.969,25.9483,25.9483,6300.0
2013-05-29 12:35:00,37.66,37.68,37.65,37.66,5500.0,25.9483,25.9621,25.9415,25.9483,5500.0
2013-05-29 12:40:00,37.65,37.67,37.65,37.66,9100.0,25.9415,25.9552,25.9415,25.9483,9100.0
2013-05-29 12:45:00,37.66,37.66,37.62,37.64,14400.0,25.9483,25.9483,25.9208,25.9346,14400.0
2013-05-29 12:50:00,37.64,37.64,37.61,37.61,9400.0,25.9346,25.9346,25.9139,25.9139,9400.0
2013-05-29 12:55:00,37.61,37.63,37.61,37.62,16900.0,25.9139,25.9277,25.9139,25.9208,16900.0
2013-05-29 13:00:00,37.63,37.66,37.63,37.65,18600.0,25.9277,25.9483,25.9277,25.9415,18600.0
2013-05-29 13:05:00,37.66,37.67,37.65,37.67,38300.0,25.9483,25.9552,25.9415,25.9552,38300.0
2013-05-29 13:10:00,37.65,37.66,37.63,37.66,5000.0,25.9415,25.9483,25.9277,25.9483,5000.0
2013-05-29 13:15:00,37.65,37.65,37.64,37.65,19400.0,25.9415,25.9415,25.9346,25.9415,19400.0
2013-05-29 13:20:00,37.66,37.66,37.64,37.66,11200.0,25.9483,25.9483,25.9346,25.9483,11200.0
2013-05-29 13:25:00,37.66,37.68,37.66,37.66,51500.0,25.9483,25.9621,25.9483,25.9483,51500.0
2013-05-29 13:30:00,37.66,37.67,37.64,37.64,19500.0,25.9483,25.9552,25.9346,25.9346,19500.0
2013-05-29 13:35:00,37.64,37.67,37.64,37.67,14200.0,25.9346,25.9552,25.9346,25.9552,14200.0
2013-05-29 13:40:00,37.69,37.7,37.66,37.7,29200.0,25.969,25.9759,25.9483,25.9759,29200.0
2013-05-29 13:45:00,37.7,37.73,37.68,37.72,26400.0,25.9759,25.9966,25.9621,25.9897,26400.0
2013-05-29 13:50:00,37.72,37.73,37.71,37.72,15400.0,25.9897,25.9966,25.9828,25.9897,15400.0
2013-05-29 13:55:00,37.72,37.75,37.72,37.73,87500.0,25.9897,26.0104,25.9897,25.9966,87500.0
2013-05-29 14:00:00,37.72,37.73,37.72,37.73,14200.0,25.9897,25.9966,25.9897,25.9966,14200.0
2013-05-29 14:05:00,37.73,37.78,37.72,37.76,18500.0,25.9966,26.031,25.9897,26.0172,18500.0
2013-05-29 14:10:00,37.76,37.79,37.76,37.77,23100.0,26.0172,26.0379,26.0172,26.0241,23100.0
2013-05-29 14:15:00,37.78,37.79,37.76,37.77,10600.0,26.031,26.0379,26.0172,26.0241,10600.0
2013-05-29 14:20:00,37.77,37.78,37.77,37.78,5400.0,26.0241,26.031,26.0241,26.031,5400.0
2013-05-29 14:25:00,37.78,37.78,37.74,37.76,18800.0,26.031,26.031,26.0035,26.0172,18800.0
2013-05-29 14:30:00,37.75,37.76,37.75,37.76,28100.0,26.0104,26.0172,26.0104,26.0172,28100.0
2013-05-29 14:35:00,37.75,37.77,37.75,37.77,11600.0,26.0104,26.0241,26.0104,26.0241,11600.0
2013-05-29 14:40:00,37.76,37.79,37.74,37.78,58500.0,26.0172,26.0379,26.0035,26.031,58500.0
2013-05-29 14:45:00,37.78,37.79,37.76,37.76,22900.0,26.031,26.0379,26.0172,26.0172,22900.0
2013-05-29 14:50:00,37.75,37.76,37.75,37.75,9500.0,26.0104,26.0172,26.0104,26.0104,9500.0
2013-05-29 14:55:00,37.76,37.78,37.74,37.74,10100.0,26.0172,26.031,26.0035,26.0035,10100.0
2013-05-29 15:00:00,37.74,37.77,37.73,37.77,14000.0,26.0035,26.0241,25.9966,26.0241,14000.0
2013-05-29 15:05:00,37.77,37.78,37.76,37.77,13600.0,26.0241,26.031,26.0172,26.0241,13600.0
2013-05-29 15:10:00,37.76,37.78,37.76,37.77,10700.0,26.0172,26.031,26.0172,26.0241,10700.0
2013-05-29 15:15:00,37.77,37.77,37.74,37.74,11100.0,26.0241,26.0241,26.0035,26.0035,11100.0
2013-05-29 15:20:00,37.75,37.78,37.75,37.78,78800.0,26.0104,26.031,26.0104,26.031,78800.0
2013-05-29 15:25:00,37.78,37.78,37.77,37.77,16700.0,26.031,26.031,26.0241,26.0241,16700.0
2013-05-29 15:30:00,37.78,37.79,37.77,37.79,43400.0,26.031,26.0379,26.0241,26.0379,43400.0
2013-05-29 15:35:00,37.78,37.79,37.77,37.77,30600.0,26.031,26.0379,26.0241,26.0241,30600.0
2013-05-29 15:40:00,37.77,37.77,37.76,37.77,55900.0,26.0241,26.0241,26.0172,26.0241,55900.0
2013-05-29 15:45:00,37.76,37.77,37.74,37.75,74000.0,26.0172,26.0241,26.0035,26.0104,74000.0
2013-05-29 15:50:00,37.75,37.75,37.72,37.75,42400.0,26.0104,26.0104,25.9897,26.0104,42400.0
2013-05-29 15:55:00,37.75,37.79,37.74,37.78,62600.0,26.0104,26.0379,26.0035,26.031,62600.0
2013-05-30 09:30:00,37.8,37.85,37.79,37.79,111500.0,26.0448,26.0793,26.0379,26.0379,111500.0
2013-05-30 09:35:00,37.78,37.8,37.77,37.79,45200.0,26.031,26.0448,26.0241,26.0379,45200.0
2013-05-30 09:40:00,37.79,37.82,37.78,37.79,43800.0,26.0379,26.0586,26.031,26.0379,43800.0
2013-05-30 09:45:00,37.79,37.89,37.79,37.89,56100.0,26.0379,26.1068,26.0379,26.1068,56100.0
2013-05-30 09:50:00,37.89,37.91,37.89,37.9,29300.0,26.1068,26.1206,26.1068,26.1137,29300.0
2013-05-30 09:55:00,37.9,37.91,37.9,37.9,10200.0,26.1137,26.1206,26.1137,26.1137,10200.0
2013-05-30 10:00:00,37.89,37.92,37.85,37.85,113800.0,26.1068,26.1275,26.0793,26.0793,113800.0
2013-05-30 10:05:00,37.85,37.89,37.85,37.87,28400.0,26.0793,26.1068,26.0793,26.093,28400.0
2013-05-30 10:10:00,37.86,37.91,37.86,37.89,44600.0,26.0861,26.1206,26.0861,26.1068,44600.0
2013-05-30 10:15:00,37.89,37.91,37.86,37.87,18200.0,26.1068,26.1206,26.0861,26.093,18200.0
2013-05-30 10:20:00,37.88,37.91,37.88,37.89,16800.0,26.0999,26.1206,26.0999,26.1068,16800.0
2013-05-30 10:25:00,37.88,37.91,37.88,37.9,2200.0,26.0999,26.1206,26.0999,26.1137,2200.0
2013-05-30 10:30:00,37.91,37.94,37.9,37.9,21000.0,26.1206,26.1413,26.1137,26.1137,21000.0
2013-05-30 10:35:00,37.91,37.94,37.91,37.92,21300.0,26.1206,26.1413,26.1206,26.1275,21300.0
2013-05-30 10:40:00,37.92,37.97,37.92,37.97,22600.0,26.1275,26.1619,26.1275,26.1619,22600.0
2013-05-30 10:45:00,37.97,37.98,37.95,37.96,16600.0,26.1619,26.1688,26.1482,26.155,16600.0
2013-05-30 10:50:00,37.96,37.97,37.94,37.94,15800.0,26.155,26.1619,26.1413,26.1413,15800.0
2013-05-30 10:55:00,37.94,37.99,37.94,37.98,12100.0,26.1413,26.1757,26.1413,26.1688,12100.0
2013-05-30 11:00:00,37.98,37.98,37.95,37.95,36800.0,26.1688,26.1688,26.1482,26.1482,36800.0
2013-05-30 11:05:00,37.95,37.95,37.91,37.92,28400.0,26.1482,26.1482,26.1206,26.1275,28400.0
2013-05-30 11:10:00,37.93,37.94,37.92,37.92,16500.0,26.1344,26.1413,26.1275,26.1275,16500.0
2013-05-30 11:15:00,37.91,37.92,37.86,37.87,70100.0,26.1206,26.1275,26.0861,26.093,70100.0
2013-05-30 11:20:00,37.87,37.89,37.86,37.89,14000.0,26.093,26.1068,26.0861,26.1068,14000.0
2013-05-30 11:25:00,37.88,37.92,37.87,37.91,60300.0,26.0999,26.1275,26.093,26.1206,60300.0
2013-05-30 11:30:00,37.91,37.95,37.91,37.93,39900.0,26.1206,26.1482,26.1206,26.1344,39900.0
2013-05-30 11:35:00,37.93,37.94,37.92,37.94,17100.0,26.1344,26.1413,26.1275,26.1413,17100.0
2013-05-30 11:40:00,37.94,37.96,37.94,37.95,13500.0,26.1413,26.155,26.1413,26.1482,13500.0
2013-05-30 11:45:00,37.95,37.95,37.94,37.95,41800.0,26.1482,26.1482,26.1413,26.1482,41800.0
2013-05-30 11:50:00,37.95,37.98,37.95,37.98,20000.0,26.1482,26.1688,26.1482,26.1688,20000.0
2013-05-30 11:55:00,37.98,37.98,37.97,37.98,11300.0,26.1688,26.1688,26.1619,26.1688,11300.0
2013-05-30 12:00:00,37.97,38.0,37.97,37.99,64000.0,26.1619,26.1826,26.1619,26.1757,64000.0
2013-05-30 12:05:00,37.99,38.0,37.99,37.99,2800.0,26.1757,26.1826,26.1757,26.1757,2800.0
2013-05-30 12:10:00,37.98,38.0,37.98,38.0,28900.0,26.1688,26.1826,26.1688,26.1826,28900.0
2013-05-30 12:15:00,38.0,38.01,37.99,38.01,13100.0,26.1826,26.1895,26.1757,26.1895,13100.0
2013-05-30 12:20:00,38.01,38.01,37.99,37.99,10700.0,26.1895,26.1895,26.1757,26.1757,10700.0
2013-05-30 12:25:00,38.0,38.0,38.0,38.0,12300.0,26.1826,26.1826,26.1826,26.1826,12300.0
2013-05-30 12:30:00,37.99,37.99,37.98,37.98,7900.0,26.1757,26.1757,26.1688,26.1688,7900.0
2013-05-30 12:35:00,37.99,37.99,37.97,37.97,11300.0,26.1757,26.1757,26.1619,26.1619,11300.0
2013-05-30 12:40:00,37.97,37.99,37.97,37.99,18700.0,26.1619,26.1757,26.1619,26.1757,18700.0
2013-05-30 12:45:00,37.98,37.99,37.97,37.99,11800.0,26.1688,26.1757,26.1619,26.1757,11800.0
2013-05-30 12:50:00,37.98,37.98,37.96,37.96,12600.0,26.1688,26.1688,26.155,26.155,12600.0
2013-05-30 12:55:00,37.97,37.98,37.96,37.98,69100.0,26.1619,26.1688,26.155,26.1688,69100.0
2013-05-30 13:00:00,37.98,38.0,37.98,37.99,6000.0,26.1688,26.1826,26.1688,26.1757,6000.0
2013-05-30 13:05:00,37.96,37.96,37.95,37.95,2300.0,26.155,26.155,26.1482,26.1482,2300.0
2013-05-30 13:10:00,37.95,37.95,37.93,37.95,47200.0,26.1482,26.1482,26.1344,26.1482,47200.0
2013-05-30 13:15:00,37.96,37.97,37.96,37.96,31100.0,26.155,26.1619,26.155,26.155,31100.0
2013-05-30 13:20:00,37.97,37.99,37.97,37.98,5500.0,26.1619,26.1757,26.1619,26.1688,5500.0
2013-05-30 13:25:00,37.98,38.0,37.97,38.0,3900.0,26.1688,26.1826,26.1619,26.1826,3900.0
2013-05-30 13:30:00,38.0,38.0,37.99,37.99,22200.0,26.1826,26.1826,26.1757,26.1757,22200.0
2013-05-30 13:35:00,38.0,38.01,37.99,38.01,22200.0,26.1826,26.1895,26.1757,26.1895,22200.0
2013-05-30 13:40:00,38.0,38.01,37.99,37.99,46800.0,26.1826,26.1895,26.1757,26.1757,46800.0
2013-05-30 13:45:00,37.99,38.0,37.98,38.0,8600.0,26.1757,26.1826,26.1688,26.1826,8600.0
2013-05-30 13:50:00,38.0,38.03,37.98,38.02,34100.0,26.1826,26.2033,26.1688,26.1964,34100.0
2013-05-30 13:55:00,38.03,38.05,38.02,38.03,59700.0,26.2033,26.2171,26.1964,26.2033,59700.0
2013-05-30 14:00:00,38.04,38.05,38.04,38.04,7500.0,26.2102,26.2171,26.2102,26.2102,7500.0
2013-05-30 14:05:00,38.04,38.04,38.01,38.01,20700.0,26.2102,26.2102,26.1895,26.1895,20700.0
2013-05-30 14:10:00,38.01,38.02,38.0,38.01,9400.0,26.1895,26.1964,26.1826,26.1895,9400.0
2013-05-30 14:15:00,38.0,38.01,37.99,38.0,9600.0,26.1826,26.1895,26.1757,26.1826,9600.0
2013-05-30 14:20:00,38.0,38.01,38.0,38.01,8000.0,26.1826,26.1895,26.1826,26.1895,8000.0
2013-05-30 14:25:00,38.01,38.04,38.01,38.04,27800.0,26.1895,26.2102,26.1895,26.2102,27800.0
2013-05-30 14:30:00,38.04,38.05,38.02,38.02,91700.0,26.2102,26.2171,26.1964,26.1964,91700.0
2013-05-30 14:35:00,38.02,38.02,38.01,38.02,2500.0,26.1964,26.1964,26.1895,26.1964,2500.0
2013-05-30 14:40:00,38.02,38.02,38.0,38.0,14500.0,26.1964,26.1964,26.1826,26.1826,14500.0
2013-05-30 14:45:00,38.0,38.01,37.99,38.01,11100.0,26.1826,26.1895,26.1757,26.1895,11100.0
2013-05-30 14:50:00,38.01,38.03,38.01,38.03,12200.0,26.1895,26.2033,26.1895,26.2033,12200.0
2013-05-30 14:55:00,38.03,38.03,38.02,38.02,15000.0,26.2033,26.2033,26.1964,26.1964,15000.0
2013-05-30 15:00:00,38.02,38.03,37.99,37.99,14800.0,26.1964,26.2033,26.1757,26.1757,14800.0
2013-05-30 15:05:00,38.0,38.0,37.99,38.0,11300.0,26.1826,26.1826,26.1757,26.1826,11300.0
2013-05-30 15:10:00,38.0,38.0,37.97,37.97,16100.0,26.1826,26.1826,26.1619,26.1619,16100.0
2013-05-30 15:15:00,37.97,38.0,37.97,38.0,28000.0,26.1619,26.1826,26.1619,26.1826,28000.0
2013-05-30 15:20:00,38.01,38.02,37.99,38.0,32000.0,26.1895,26.1964,26.1757,26.1826,32000.0
2013-05-30 15:25:00,38.0,38.0,37.97,37.98,22800.0,26.1826,26.1826,26.1619,26.1688,22800.0
2013-05-30 15:30:00,37.98,37.99,37.96,37.97,59700.0,26.1688,26.1757,26.155,26.1619,59700.0
2013-05-30 15:35:00,37.96,37.99,37.96,37.98,21900.0,26.155,26.1757,26.155,26.1688,21900.0
2013-05-30 15:40:00,37.99,38.01,37.99,38.0,42800.0,26.1757,26.1895,26.1757,26.1826,42800.0
2013-05-30 15:45:00,37.99,38.01,37.97,37.97,22000.0,26.1757,26.1895,26.1619,26.1619,22000.0
2013-05-30 15:50:00,37.97,37.97,37.94,37.94,66600.0,26.1619,26.1619,26.1413,26.1413,66600.0
2013-05-30 15:55:00,37.94,37.95,37.92,37.95,329800.0,26.1413,26.1482,26.1275,26.1482,329800.0
2013-05-31 09:30:00,37.51,37.51,37.43,37.47,84400.0,25.845,25.845,25.7899,25.8174,84400.0
2013-05-31 09:35:00,37.47,37.52,37.46,37.52,31100.0,25.8174,25.8519,25.8105,25.8519,31100.0
2013-05-31 09:40:00,37.52,37.56,37.48,37.48,97400.0,25.8519,25.8794,25.8243,25.8243,97400.0
2013-05-31 09:45:00,37.49,37.52,37.49,37.51,75200.0,25.8312,25.8519,25.8312,25.845,75200.0
2013-05-31 09:50:00,37.52,37.53,37.49,37.5,31100.0,25.8519,25.8588,25.8312,25.8381,31100.0
2013-05-31 09:55:00,37.51,37.52,37.45,37.46,18800.0,25.845,25.8519,25.8036,25.8105,18800.0
2013-05-31 10:00:00,37.48,37.48,37.45,37.45,11500.0,25.8243,25.8243,25.8036,25.8036,11500.0
2013-05-31 10:05:00,37.46,37.48,37.37,37.38,32300.0,25.8105,25.8243,25.7485,25.7554,32300.0
2013-05-31 10:10:00,37.38,37.4,37.37,37.39,12000.0,25.7554,25.7692,25.7485,25.7623,12000.0
2013-05-31 10:15:00,37.39,37.45,37.37,37.45,25700.0,25.7623,25.8036,25.7485,25.8036,25700.0
2013-05-31 10:20:00,37.45,37.45,37.42,37.44,8900.0,25.8036,25.8036,25.783,25.7968,8900.0
2013-05-31 10:25:00,37.43,37.45,37.41,37.45,9000.0,25.7899,25.8036,25.7761,25.8036,9000.0
2013-05-31 10:30:00,37.45,37.49,37.45,37.48,10500.0,25.8036,25.8312,25.8036,25.8243,10500.0
2013-05-31 10:35:00,37.48,37.53,37.48,37.51,8500.0,25.8243,25.8588,25.8243,25.845,8500.0
2013-05-31 10:40:00,37.51,37.51,37.48,37.49,20100.0,25.845,25.845,25.8243,25.8312,20100.0
2013-05-31 10:45:00,37.5,37.52,37.47,37.48,59500.0,25.8381,25.8519,25.8174,25.8243,59500.0
2013-05-31 10:50:00,37.49,37.5,37.45,37.45,19000.0,25.8312,25.8381,25.8036,25.8036,19000.0
2013-05-31 10:55:00,37.45,37.46,37.41,37.43,32300.0,25.8036,25.8105,25.7761,25.7899,32300.0
2013-05-31 11:00:00,37.44,37.45,37.42,37.45,23000.0,25.7968,25.8036,25.783,25.8036,23000.0
2013-05-31 11:05:00,37.46,37.5,37.46,37.5,26200.0,25.8105,25.8381,25.8105,25.8381,26200.0
2013-05-31 11:10:00,37.49,37.54,37.49,37.53,49600.0,25.8312,25.8657,25.8312,25.8588,49600.0
2013-05-31 11:15:00,37.53,37.55,37.53,37.53,36400.0,25.8588,25.8726,25.8588,25.8588,36400.0
2013-05-31 11:20:00,37.54,37.55,37.51,37.52,79700.0,25.8657,25.8726,25.845,25.8519,79700.0
2013-05-31 11:25:00,37.52,37.52,37.41,37.41,172900.0,25.8519,25.8519,25.7761,25.7761,172900.0
2013-05-31 11:30:00,37.42,37.43,37.4,37.4,52000.0,25.783,25.7899,25.7692,25.7692,52000.0
2013-05-31 11:35:00,37.39,37.44,37.38,37.44,27100.0,25.7623,25.7968,25.7554,25.7968,27100.0
2013-05-31 11:40:00,37.43,37.43,37.4,37.4,16400.0,25.7899,25.7899,25.7692,25.7692,16400.0
2013-05-31 11:45:00,37.42,37.42,37.39,37.41,11500.0,25.783,25.783,25.7623,25.7761,11500.0
2013-05-31 11:50:00,37.41,37.41,37.39,37.4,18500.0,25.7761,25.7761,25.7623,25.7692,18500.0
2013-05-31 11:55:00,37.4,37.42,37.4,37.41,23600.0,25.7692,25.783,25.7692,25.7761,23600.0
2013-05-31 12:00:00,37.41,37.41,37.36,37.36,11600.0,25.7761,25.7761,25.7416,25.7416,11600.0
2013-05-31 12:05:00,37.36,37.37,37.35,37.37,27600.0,25.7416,25.7485,25.7347,25.7485,27600.0
2013-05-31 12:10:00,37.37,37.37,37.35,37.35,16700.0,25.7485,25.7485,25.7347,25.7347,16700.0
2013-05-31 12:15:00,37.35,37.35,37.33,37.34,37100.0,25.7347,25.7347,25.721,25.7279,37100.0
2013-05-31 12:20:00,37.34,37.35,37.33,37.35,13100.0,25.7279,25.7347,25.721,25.7347,13100.0
2013-05-31 12:25:00,37.35,37.37,37.35,37.37,6600.0,25.7347,25.7485,25.7347,25.7485,6600.0
2013-05-31 12:30:00,37.36,37.37,37.34,37.36,12800.0,25.7416,25.7485,25.7279,25.7416,12800.0
2013-05-31 12:35:00,37.36,37.37,37.36,37.37,26400.0,25.7416,25.7485,25.7416,25.7485,26400.0
2013-05-31 12:40:00,37.37,37.37,37.35,37.37,28100.0,25.7485,25.7485,25.7347,25.7485,28100.0
2013-05-31 12:45:00,37.36,37.38,37.36,37.38,14300.0,25.7416,25.7554,25.7416,25.7554,14300.0
2013-05-31 12:50:00,37.38,37.38,37.36,37.36,72100.0,25.7554,25.7554,25.7416,25.7416,72100.0
2013-05-31 12:55:00,37.37,37.37,37.35,37.35,16000.0,25.7485,25.7485,25.7347,25.7347,16000.0
2013-05-31 13:00:00,37.36,37.39,37.35,37.38,57800.0,25.7416,25.7623,25.7347,25.7554,57800.0
2013-05-31 13:05:00,37.39,37.41,37.38,37.4,9500.0,25.7623,25.7761,25.7554,25.7692,9500.0
2013-05-31 13:10:00,37.4,37.4,37.39,37.39,10700.0,25.7692,25.7692,25.7623,25.7623,10700.0
2013-05-31 13:15:00,37.39,37.4,37.38,37.4,13700.0,25.7623,25.7692,25.7554,25.7692,13700.0
2013-05-31 13:20:00,37.4,37.4,37.39,37.4,40100.0,25.7692,25.7692,25.7623,25.7692,40100.0
2013-05-31 13:25:00,37.4,37.4,37.38,37.39,34500.0,25.7692,25.7692,25.7554,25.7623,34500.0
2013-05-31 13:30:00,37.39,37.39,37.36,37.36,22500.0,25.7623,25.7623,25.7416,25.7416,22500.0
2013-05-31 13:35:00,37.36,37.36,37.34,37.35,44700.0,25.7416,25.7416,25.7279,25.7347,44700.0
2013-05-31 13:40:00,37.35,37.35,37.33,37.34,16200.0,25.7347,25.7347,25.721,25.7279,16200.0
2013-05-31 13:45:00,37.34,37.34,37.33,37.34,21100.0,25.7279,25.7279,25.721,25.7279,21100.0
2013-05-31 13:50:00,37.34,37.35,37.33,37.34,57400.0,25.7279,25.7347,25.721,25.7279,57400.0
2013-05-31 13:55:00,37.34,37.36,37.33,37.36,77300.0,25.7279,25.7416,25.721,25.7416,77300.0
2013-05-31 14:00:00,37.35,37.36,37.32,37.32,78200.0,25.7347,25.7416,25.7141,25.7141,78200.0
2013-05-31 14:05:00,37.33,37.35,37.33,37.34,9000.0,25.721,25.7347,25.721,25.7279,9000.0
2013-05-31 14:10:00,37.35,37.35,37.3,37.32,209600.0,25.7347,25.7347,25.7003,25.7141,209600.0
2013-05-31 14:15:00,37.32,37.33,37.31,37.33,120200.0,25.7141,25.721,25.7072,25.721,120200.0
2013-05-31 14:20:00,37.32,37.33,37.32,37.33,95300.0,25.7141,25.721,25.7141,25.721,95300.0
2013-05-31 14:25:00,37.33,37.35,37.33,37.35,124400.0,25.721,25.7347,25.721,25.7347,124400.0
2013-05-31 14:30:00,37.34,37.34,37.31,37.33,168900.0,25.7279,25.7279,25.7072,25.721,168900.0
2013-05-31 14:35:00,37.33,37.33,37.29,37.3,107500.0,25.721,25.721,25.6934,25.7003,107500.0
2013-05-31 14:40:00,37.3,37.3,37.28,37.29,38700.0,25.7003,25.7003,25.6865,25.6934,38700.0
2013-05-31 14:45:00,37.3,37.31,37.28,37.29,106700.0,25.7003,25.7072,25.6865,25.6934,106700.0
2013-05-31 14:50:00,37.29,37.3,37.28,37.28,36700.0,25.6934,25.7003,25.6865,25.6865,36700.0
2013-05-31 14:55:00,37.27,37.29,37.26,37.27,34500.0,25.6796,25.6934,25.6727,25.6796,34500.0
2013-05-31 15:00:00,37.27,37.32,37.26,37.31,15800.0,25.6796,25.7141,25.6727,25.7072,15800.0
2013-05-31 15:05:00,37.32,37.33,37.31,37.33,55200.0,25.7141,25.721,25.7072,25.721,55200.0
2013-05-31 15:10:00,37.33,37.34,37.31,37.34,18200.0,25.721,25.7279,25.7072,25.7279,18200.0
2013-05-31 15:15:00,37.34,37.36,37.34,37.34,66300.0,25.7279,25.7416,25.7279,25.7279,66300.0
2013-05-31 15:20:00,37.35,37.37,37.35,37.36,59700.0,25.7347,25.7485,25.7347,25.7416,59700.0
2013-05-31 15:25:00,37.36,37.38,37.35,37.35,89700.0,25.7416,25.7554,25.7347,25.7347,89700.0
2013-05-31 15:30:00,37.34,37.35,37.29,37.3,95100.0,25.7279,25.7347,25.6934,25.7003,95100.0
2013-05-31 15:35:00,37.31,37.34,37.31,37.34,56000.0,25.7072,25.7279,25.7072,25.7279,56000.0
2013-05-31 15:40:00,37.34,37.37,37.34,37.36,92600.0,25.7279,25.7485,25.7279,25.7416,92600.0
2013-05-31 15:45:00,37.36,37.37,37.33,37.33,118600.0,25.7416,25.7485,25.721,25.721,118600.0
2013-05-31 15:50:00,37.32,37.32,37.28,37.29,288300.0,25.7141,25.7141,25.6865,25.6934,288300.0
2013-05-31 15:55:00,37.28,37.29,37.18,37.18,134200.0,25.6865,25.6934,25.6176,25.6176,134200.0
2013-06-03 09:30:00,37.19,37.19,37.14,37.16,110400.0,25.6245,25.6245,25.5901,25.6038,110400.0
2013-06-03 09:35:00,37.17,37.18,37.11,37.11,42800.0,25.6107,25.6176,25.5694,25.5694,42800.0
2013-06-03 09:40:00,37.1,37.13,37.07,37.08,30300.0,25.5625,25.5832,25.5418,25.5487,30300.0
2013-06-03 09:45:00,37.07,37.07,37.03,37.06,20600.0,25.5418,25.5418,25.5143,25.5349,20600.0
2013-06-03 09:50:00,37.05,37.1,37.04,37.1,27400.0,25.528,25.5625,25.5212,25.5625,27400.0
2013-06-03 09:55:00,37.1,37.12,37.06,37.07,47700.0,25.5625,25.5763,25.5349,25.5418,47700.0
2013-06-03 10:00:00,37.08,37.16,37.04,37.15,117300.0,25.5487,25.6038,25.5212,25.5969,117300.0
2013-06-03 10:05:00,37.15,37.24,37.15,37.24,63100.0,25.5969,25.659,25.5969,25.659,63100.0
2013-06-03 10:10:00,37.24,37.29,37.24,37.28,48300.0,25.659,25.6934,25.659,25.6865,48300.0
2013-06-03 10:15:00,37.28,37.29,37.24,37.28,39700.0,25.6865,25.6934,25.659,25.6865,39700.0
2013-06-03 10:20:00,37.28,37.31,37.28,37.29,268800.0,25.6865,25.7072,25.6865,25.6934,268800.0
2013-06-03 10:25:00,37.28,37.28,37.21,37.22,29000.0,25.6865,25.6865,25.6383,25.6452,29000.0
2013-06-03 10:30:00,37.22,37.22,37.14,37.16,45700.0,25.6452,25.6452,25.5901,25.6038,45700.0
2013-06-03 10:35:00,37.15,37.15,37.09,37.13,19600.0,25.5969,25.5969,25.5556,25.5832,19600.0
2013-06-03 10:40:00,37.14,37.14,37.06,37.09,80100.0,25.5901,25.5901,25.5349,25.5556,80100.0
2013-06-03 10:45:00,37.1,37.18,37.07,37.18,69200.0,25.5625,25.6176,25.5418,25.6176,69200.0
2013-06-03 10:50:00,37.18,37.21,37.17,37.2,17600.0,25.6176,25.6383,25.6107,25.6314,17600.0
2013-06-03 10:55:00,37.2,37.21,37.16,37.16,20900.0,25.6314,25.6383,25.6038,25.6038,20900.0
2013-06-03 11:00:00,37.17,37.19,37.15,37.16,166700.0,25.6107,25.6245,25.5969,25.6038,166700.0
2013-06-03 11:05:00,37.16,37.25,37.16,37.25,27800.0,25.6038,25.6658,25.6038,25.6658,27800.0
2013-06-03 11:10:00,37.25,37.29,37.23,37.27,83700.0,25.6658,25.6934,25.6521,25.6796,83700.0
2013-06-03 11:15:00,37.27,37.32,37.26,37.31,90500.0,25.6796,25.7141,25.6727,25.7072,90500.0
2013-06-03 11:20:00,37.32,37.34,37.26,37.29,101800.0,25.7141,25.7279,25.6727,25.6934,101800.0
2013-06-03 11:25:00,37.29,37.3,37.24,37.24,50200.0,25.6934,25.7003,25.659,25.659,50200.0
2013-06-03 11:30:00,37.23,37.24,37.21,37.23,11800.0,25.6521,25.659,25.6383,25.6521,11800.0
2013-06-03 11:35:00,37.22,37.26,37.22,37.23,23900.0,25.6452,25.6727,25.6452,25.6521,23900.0
2013-06-03 11:40:00,37.22,37.25,37.2,37.25,44100.0,25.6452,25.6658,25.6314,25.6658,44100.0
2013-06-03 11:45:00,37.25,37.29,37.25,37.29,29200.0,25.6658,25.6934,25.6658,25.6934,29200.0
2013-06-03 11:50:00,37.3,37.32,37.28,37.28,22600.0,25.7003,25.7141,25.6865,25.6865,22600.0
2013-06-03 11:55:00,37.28,37.33,37.28,37.32,10600.0,25.6865,25.721,25.6865,25.7141,10600.0
2013-06-03 12:00:00,37.31,37.34,37.29,37.3,48500.0,25.7072,25.7279,25.6934,25.7003,48500.0
2013-06-03 12:05:00,37.29,37.32,37.28,37.31,11700.0,25.6934,25.7141,25.6865,25.7072,11700.0
2013-06-03 12:10:00,37.31,37.32,37.26,37.26,20100.0,25.7072,25.7141,25.6727,25.6727,20100.0
2013-06-03 12:15:00,37.27,37.27,37.23,37.25,53300.0,25.6796,25.6796,25.6521,25.6658,53300.0
2013-06-03 12:20:00,37.25,37.29,37.25,37.28,16900.0,25.6658,25.6934,25.6658,25.6865,16900.0
2013-06-03 12:25:00,37.28,37.28,37.25,37.27,7500.0,25.6865,25.6865,25.6658,25.6796,7500.0
2013-06-03 12:30:00,37.29,37.29,37.26,37.27,14300.0,25.6934,25.6934,25.6727,25.6796,14300.0
2013-06-03 12:35:00,37.28,37.3,37.27,37.27,11700.0,25.6865,25.7003,25.6796,25.6796,11700.0
2013-06-03 12:40:00,37.27,37.28,37.26,37.26,28400.0,25.6796,25.6865,25.6727,25.6727,28400.0
2013-06-03 12:45:00,37.26,37.29,37.25,37.29,11800.0,25.6727,25.6934,25.6658,25.6934,11800.0
2013-06-03 12:50:00,37.29,37.3,37.28,37.29,18200.0,25.6934,25.7003,25.6865,25.6934,18200.0
2013-06-03 12:55:00,37.29,37.3,37.26,37.27,48400.0,25.6934,25.7003,25.6727,25.6796,48400.0
2013-06-03 13:00:00,37.27,37.3,37.27,37.28,66300.0,25.6796,25.7003,25.6796,25.6865,66300.0
2013-06-03 13:05:00,37.28,37.31,37.28,37.3,44400.0,25.6865,25.7072,25.6865,25.7003,44400.0
2013-06-03 13:10:00,37.31,37.31,37.28,37.3,42700.0,25.7072,25.7072,25.6865,25.7003,42700.0
2013-06-03 13:15:00,37.28,37.3,37.28,37.3,19000.0,25.6865,25.7003,25.6865,25.7003,19000.0
2013-06-03 13:20:00,37.3,37.31,37.3,37.3,21000.0,25.7003,25.7072,25.7003,25.7003,21000.0
2013-06-03 13:25:00,37.3,37.31,37.29,37.3,125700.0,25.7003,25.7072,25.6934,25.7003,125700.0
2013-06-03 13:30:00,37.3,37.31,37.3,37.31,8200.0,25.7003,25.7072,25.7003,25.7072,8200.0
2013-06-03 13:35:00,37.31,37.31,37.28,37.29,94200.0,25.7072,25.7072,25.6865,25.6934,94200.0
2013-06-03 13:40:00,37.29,37.31,37.29,37.3,45900.0,25.6934,25.7072,25.6934,25.7003,45900.0
2013-06-03 13:45:00,37.3,37.32,37.3,37.32,26200.0,25.7003,25.7141,25.7003,25.7141,26200.0
2013-06-03 13:50:00,37.33,37.36,37.33,37.35,82000.0,25.721,25.7416,25.721,25.7347,82000.0
2013-06-03 13:55:00,37.34,37.36,37.33,37.34,113500.0,25.7279,25.7416,25.721,25.7279,113500.0
2013-06-03 14:00:00,37.33,37.35,37.3,37.35,95500.0,25.721,25.7347,25.7003,25.7347,95500.0
2013-06-03 14:05:00,37.35,37.41,37.35,37.41,67200.0,25.7347,25.7761,25.7347,25.7761,67200.0
2013-06-03 14:10:00,37.4,37.4,37.37,37.37,19500.0,25.7692,25.7692,25.7485,25.7485,19500.0
2013-06-03 14:15:00,37.38,37.38,37.35,37.36,41500.0,25.7554,25.7554,25.7347,25.7416,41500.0
2013-06-03 14:20:00,37.36,37.37,37.35,37.36,14800.0,25.7416,25.7485,25.7347,25.7416,14800.0
2013-06-03 14:25:00,37.37,37.38,37.34,37.34,43300.0,25.7485,25.7554,25.7279,25.7279,43300.0
2013-06-03 14:30:00,37.33,37.34,37.32,37.34,7200.0,25.721,25.7279,25.7141,25.7279,7200.0
2013-06-03 14:35:00,37.33,37.36,37.33,37.36,14500.0,25.721,25.7416,25.721,25.7416,14500.0
2013-06-03 14:40:00,37.36,37.38,37.35,37.38,34700.0,25.7416,25.7554,25.7347,25.7554,34700.0
2013-06-03 14:45:00,37.39,37.4,37.36,37.37,21900.0,25.7623,25.7692,25.7416,25.7485,21900.0
2013-06-03 14:50:00,37.38,37.41,37.37,37.39,16500.0,25.7554,25.7761,25.7485,25.7623,16500.0
2013-06-03 14:55:00,37.39,37.39,37.36,37.37,19600.0,25.7623,25.7623,25.7416,25.7485,19600.0
2013-06-03 15:00:00,37.37,37.41,37.37,37.4,57200.0,25.7485,25.7761,25.7485,25.7692,57200.0
2013-06-03 15:05:00,37.4,37.42,37.4,37.4,10500.0,25.7692,25.783,25.7692,25.7692,10500.0
2013-06-03 15:10:00,37.41,37.43,37.4,37.42,21600.0,25.7761,25.7899,25.7692,25.783,21600.0
2013-06-03 15:15:00,37.42,37.43,37.38,37.38,77200.0,25.783,25.7899,25.7554,25.7554,77200.0
2013-06-03 15:20:00,37.39,37.41,37.39,37.4,33100.0,25.7623,25.7761,25.7623,25.7692,33100.0
2013-06-03 15:25:00,37.41,37.42,37.4,37.41,29400.0,25.7761,25.783,25.7692,25.7761,29400.0
2013-06-03 15:30:00,37.41,37.43,37.4,37.43,148400.0,25.7761,25.7899,25.7692,25.7899,148400.0
2013-06-03 15:35:00,37.42,37.45,37.42,37.44,84000.0,25.783,25.8036,25.783,25.7968,84000.0
2013-06-03 15:40:00,37.44,37.47,37.43,37.47,328300.0,25.7968,25.8174,25.7899,25.8174,328300.0
2013-06-03 15:45:00,37.48,37.51,37.47,37.49,722100.0,25.8243,25.845,25.8174,25.8312,722100.0
2013-06-03 15:50:00,37.49,37.5,37.48,37.5,395700.0,25.8312,25.8381,25.8243,25.8381,395700.0
2013-06-03 15:55:00,37.5,37.52,37.45,37.45,626800.0,25.8381,25.8519,25.8036,25.8036,626800.0
2013-06-04 09:30:00,37.71,37.75,37.64,37.74,135600.0,25.9828,26.0104,25.9346,26.0035,135600.0
2013-06-04 09:35:00,37.72,37.76,37.72,37.73,90400.0,25.9897,26.0172,25.9897,25.9966,90400.0
2013-06-04 09:40:00,37.74,37.75,37.73,37.74,132000.0,26.0035,26.0104,25.9966,26.0035,132000.0
2013-06-04 09:45:00,37.74,37.75,37.72,37.72,123500.0,26.0035,26.0104,25.9897,25.9897,123500.0
2013-06-04 09:50:00,37.72,37.72,37.7,37.72,45700.0,25.9897,25.9897,25.9759,25.9897,45700.0
2013-06-04 09:55:00,37.72,37.74,37.71,37.71,33900.0,25.9897,26.0035,25.9828,25.9828,33900.0
2013-06-04 10:00:00,37.72,37.72,37.69,37.69,25800.0,25.9897,25.9897,25.969,25.969,25800.0
2013-06-04 10:05:00,37.69,37.69,37.65,37.67,58400.0,25.969,25.969,25.9415,25.9552,58400.0
2013-06-04 10:10:00,37.66,37.69,37.66,37.68,21200.0,25.9483,25.969,25.9483,25.9621,21200.0
2013-06-04 10:15:00,37.67,37.67,37.62,37.62,23700.0,25.9552,25.9552,25.9208,25.9208,23700.0
2013-06-04 10:20:00,37.63,37.65,37.61,37.65,45500.0,25.9277,25.9415,25.9139,25.9415,45500.0
2013-06-04 10:25:00,37.65,37.66,37.64,37.65,30100.0,25.9415,25.9483,25.9346,25.9415,30100.0
2013-06-04 10:30:00,37.66,37.68,37.64,37.65,102100.0,25.9483,25.9621,25.9346,25.9415,102100.0
2013-06-04 10:35:00,37.66,37.66,37.64,37.65,3300.0,25.9483,25.9483,25.9346,25.9415,3300.0
2013-06-04 10:40:00,37.65,37.66,37.63,37.63,117200.0,25.9415,25.9483,25.9277,25.9277,117200.0
2013-06-04 10:45:00,37.64,37.65,37.62,37.62,10900.0,25.9346,25.9415,25.9208,25.9208,10900.0
2013-06-04 10:50:00,37.62,37.64,37.58,37.6,23700.0,25.9208,25.9346,25.8932,25.907,23700.0
2013-06-04 10:55:00,37.59,37.61,37.58,37.6,11000.0,25.9001,25.9139,25.8932,25.907,11000.0
2013-06-04 11:00:00,37.56,37.6,37.55,37.58,12000.0,25.8794,25.907,25.8726,25.8932,12000.0
2013-06-04 11:05:00,37.58,37.6,37.55,37.6,20100.0,25.8932,25.907,25.8726,25.907,20100.0
2013-06-04 11:10:00,37.61,37.62,37.59,37.61,13400.0,25.9139,25.9208,25.9001,25.9139,13400.0
2013-06-04 11:15:00,37.61,37.62,37.59,37.59,13800.0,25.9139,25.9208,25.9001,25.9001,13800.0
2013-06-04 11:20:00,37.59,37.61,37.58,37.61,20200.0,25.9001,25.9139,25.8932,25.9139,20200.0
2013-06-04 11:25:00,37.61,37.63,37.61,37.62,10700.0,25.9139,25.9277,25.9139,25.9208,10700.0
2013-06-04 11:30:00,37.62,37.64,37.61,37.63,9600.0,25.9208,25.9346,25.9139,25.9277,9600.0
2013-06-04 11:35:00,37.62,37.63,37.58,37.62,17800.0,25.9208,25.9277,25.8932,25.9208,17800.0
2013-06-04 11:40:00,37.61,37.66,37.6,37.66,29600.0,25.9139,25.9483,25.907,25.9483,29600.0
2013-06-04 11:45:00,37.66,37.66,37.64,37.66,6800.0,25.9483,25.9483,25.9346,25.9483,6800.0
2013-06-04 11:50:00,37.65,37.66,37.64,37.65,9500.0,25.9415,25.9483,25.9346,25.9415,9500.0
2013-06-04 11:55:00,37.64,37.66,37.64,37.65,23500.0,25.9346,25.9483,25.9346,25.9415,23500.0
2013-06-04 12:00:00,37.65,37.65,37.58,37.58,13500.0,25.9415,25.9415,25.8932,25.8932,13500.0
2013-06-04 12:05:00,37.58,37.59,37.56,37.57,8600.0,25.8932,25.9001,25.8794,25.8863,8600.0
2013-06-04 12:10:00,37.58,37.59,37.56,37.57,34700.0,25.8932,25.9001,25.8794,25.8863,34700.0
2013-06-04 12:15:00,37.56,37.58,37.54,37.55,30000.0,25.8794,25.8932,25.8657,25.8726,30000.0
2013-06-04 12:20:00,37.55,37.56,37.53,37.56,33100.0,25.8726,25.8794,25.8588,25.8794,33100.0
2013-06-04 12:25:00,37.55,37.55,37.52,37.52,10700.0,25.8726,25.8726,25.8519,25.8519,10700.0
2013-06-04 12:30:00,37.51,37.54,37.51,37.54,11500.0,25.845,25.8657,25.845,25.8657,11500.0
2013-06-04 12:35:00,37.54,37.56,37.54,37.55,12300.0,25.8657,25.8794,25.8657,25.8726,12300.0
2013-06-04 12:40:00,37.55,37.56,37.54,37.54,11500.0,25.8726,25.8794,25.8657,25.8657,11500.0
2013-06-04 12:45:00,37.54,37.54,37.52,37.52,4900.0,25.8657,25.8657,25.8519,25.8519,4900.0
2013-06-04 12:50:00,37.54,37.56,37.53,37.53,20600.0,25.8657,25.8794,25.8588,25.8588,20600.0
2013-06-04 12:55:00,37.54,37.55,37.52,37.55,6500.0,25.8657,25.8726,25.8519,25.8726,6500.0
2013-06-04 13:00:00,37.55,37.55,37.52,37.54,18800.0,25.8726,25.8726,25.8519,25.8657,18800.0
2013-06-04 13:05:00,37.55,37.56,37.54,37.56,11900.0,25.8726,25.8794,25.8657,25.8794,11900.0
2013-06-04 13:10:00,37.57,37.57,37.55,37.56,10300.0,25.8863,25.8863,25.8726,25.8794,10300.0
2013-06-04 13:15:00,37.57,37.57,37.56,37.57,4400.0,25.8863,25.8863,25.8794,25.8863,4400.0
2013-06-04 13:20:00,37.57,37.57,37.55,37.55,4500.0,25.8863,25.8863,25.8726,25.8726,4500.0
2013-06-04 13:25:00,37.54,37.54,37.47,37.48,35100.0,25.8657,25.8657,25.8174,25.8243,35100.0
2013-06-04 13:30:00,37.48,37.48,37.45,37.48,13700.0,25.8243,25.8243,25.8036,25.8243,13700.0
2013-06-04 13:35:00,37.47,37.47,37.41,37.43,47000.0,25.8174,25.8174,25.7761,25.7899,47000.0
2013-06-04 13:40:00,37.43,37.45,37.42,37.44,44400.0,25.7899,25.8036,25.783,25.7968,44400.0
2013-06-04 13:45:00,37.43,37.43,37.35,37.36,13500.0,25.7899,25.7899,25.7347,25.7416,13500.0
2013-06-04 13:50:00,37.36,37.4,37.36,37.38,18600.0,25.7416,25.7692,25.7416,25.7554,18600.0
2013-06-04 13:55:00,37.38,37.42,37.36,37.42,8700.0,25.7554,25.783,25.7416,25.783,8700.0
2013-06-04 14:00:00,37.41,37.41,37.37,37.38,21200.0,25.7761,25.7761,25.7485,25.7554,21200.0
2013-06-04 14:05:00,37.38,37.39,37.34,37.34,15200.0,25.7554,25.7623,25.7279,25.7279,15200.0
2013-06-04 14:10:00,37.34,37.38,37.33,37.38,27900.0,25.7279,25.7554,25.721,25.7554,27900.0
2013-06-04 14:15:00,37.37,37.39,37.37,37.38,14300.0,25.7485,25.7623,25.7485,25.7554,14300.0
2013-06-04 14:20:00,37.38,37.4,37.37,37.37,16700.0,25.7554,25.7692,25.7485,25.7485,16700.0
2013-06-04 14:25:00,37.36,37.41,37.35,37.4,14700.0,25.7416,25.7761,25.7347,25.7692,14700.0
2013-06-04 14:30:00,37.4,37.44,37.4,37.42,14000.0,25.7692,25.7968,25.7692,25.783,14000.0
2013-06-04 14:35:00,37.43,37.45,37.41,37.45,41500.0,25.7899,25.8036,25.7761,25.8036,41500.0
2013-06-04 14:40:00,37.45,37.49,37.45,37.47,58400.0,25.8036,25.8312,25.8036,25.8174,58400.0
2013-06-04 14:45:00,37.48,37.48,37.45,37.47,14200.0,25.8243,25.8243,25.8036,25.8174,14200.0
2013-06-04 14:50:00,37.47,37.5,37.47,37.48,21000.0,25.8174,25.8381,25.8174,25.8243,21000.0
2013-06-04 14:55:00,37.48,37.48,37.42,37.43,30400.0,25.8243,25.8243,25.783,25.7899,30400.0
2013-06-04 15:00:00,37.44,37.49,37.44,37.48,49300.0,25.7968,25.8312,25.7968,25.8243,49300.0
2013-06-04 15:05:00,37.48,37.51,37.48,37.48,11300.0,25.8243,25.845,25.8243,25.8243,11300.0
2013-06-04 15:10:00,37.49,37.5,37.45,37.45,27400.0,25.8312,25.8381,25.8036,25.8036,27400.0
2013-06-04 15:15:00,37.45,37.47,37.43,37.45,46700.0,25.8036,25.8174,25.7899,25.8036,46700.0
2013-06-04 15:20:00,37.45,37.47,37.44,37.45,19900.0,25.8036,25.8174,25.7968,25.8036,19900.0
2013-06-04 15:25:00,37.45,37.48,37.44,37.47,20900.0,25.8036,25.8243,25.7968,25.8174,20900.0
2013-06-04 15:30:00,37.47,37.55,37.47,37.55,19500.0,25.8174,25.8726,25.8174,25.8726,19500.0
2013-06-04 15:35:00,37.56,37.56,37.54,37.55,34300.0,25.8794,25.8794,25.8657,25.8726,34300.0
2013-06-04 15:40:00,37.55,37.59,37.55,37.59,76100.0,25.8726,25.9001,25.8726,25.9001,76100.0
2013-06-04 15:45:00,37.59,37.59,37.55,37.56,49700.0,25.9001,25.9001,25.8726,25.8794,49700.0
2013-06-04 15:50:00,37.56,37.57,37.52,37.53,86200.0,25.8794,25.8863,25.8519,25.8588,86200.0
2013-06-04 15:55:00,37.54,37.56,37.51,37.52,86900.0,25.8657,25.8794,25.845,25.8519,86900.0
2013-06-05 09:30:00,37.09,37.09,37.02,37.08,110200.0,25.5556,25.5556,25.5074,25.5487,110200.0
2013-06-05 09:35:00,37.08,37.08,37.03,37.06,61600.0,25.5487,25.5487,25.5143,25.5349,61600.0
2013-06-05 09:40:00,37.05,37.09,37.03,37.08,20000.0,25.528,25.5556,25.5143,25.5487,20000.0
2013-06-05 09:45:00,37.09,37.1,37.07,37.09,32700.0,25.5556,25.5625,25.5418,25.5556,32700.0
2013-06-05 09:50:00,37.1,37.11,37.06,37.09,16900.0,25.5625,25.5694,25.5349,25.5556,16900.0
2013-06-05 09:55:00,37.1,37.11,37.03,37.03,13400.0,25.5625,25.5694,25.5143,25.5143,13400.0
2013-06-05 10:00:00,37.04,37.1,37.03,37.09,41800.0,25.5212,25.5625,25.5143,25.5556,41800.0
2013-06-05 10:05:00,37.09,37.1,37.01,37.01,31400.0,25.5556,25.5625,25.5005,25.5005,31400.0
2013-06-05 10:10:00,37.02,37.05,37.01,37.01,22300.0,25.5074,25.528,25.5005,25.5005,22300.0
2013-06-05 10:15:00,37.0,37.0,36.9,36.91,79000.0,25.4936,25.4936,25.4247,25.4316,79000.0
2013-06-05 10:20:00,36.92,36.97,36.92,36.95,81900.0,25.4385,25.4729,25.4385,25.4591,81900.0
2013-06-05 10:25:00,36.95,37.0,36.93,36.99,26600.0,25.4591,25.4936,25.4454,25.4867,26600.0
2013-06-05 10:30:00,36.99,37.0,36.97,36.98,17400.0,25.4867,25.4936,25.4729,25.4798,17400.0
2013-06-05 10:35:00,36.98,37.01,36.93,36.95,19400.0,25.4798,25.5005,25.4454,25.4591,19400.0
2013-06-05 10:40:00,36.94,36.97,36.93,36.95,46500.0,25.4523,25.4729,25.4454,25.4591,46500.0
2013-06-05 10:45:00,36.96,36.96,36.89,36.89,40100.0,25.466,25.466,25.4178,25.4178,40100.0
2013-06-05 10:50:00,36.89,36.9,36.87,36.9,26800.0,25.4178,25.4247,25.404,25.4247,26800.0
2013-06-05 10:55:00,36.89,36.92,36.89,36.9,28500.0,25.4178,25.4385,25.4178,25.4247,28500.0
2013-06-05 11:00:00,36.89,36.9,36.86,36.89,22400.0,25.4178,25.4247,25.3971,25.4178,22400.0
2013-06-05 11:05:00,36.89,36.89,36.85,36.89,16400.0,25.4178,25.4178,25.3902,25.4178,16400.0
2013-06-05 11:10:00,36.88,36.89,36.87,36.88,14400.0,25.4109,25.4178,25.404,25.4109,14400.0
2013-06-05 11:15:00,36.89,36.9,36.84,36.86,52200.0,25.4178,25.4247,25.3833,25.3971,52200.0
2013-06-05 11:20:00,36.86,36.87,36.84,36.86,21400.0,25.3971,25.404,25.3833,25.3971,21400.0
2013-06-05 11:25:00,36.87,36.89,36.84,36.84,44000.0,25.404,25.4178,25.3833,25.3833,44000.0
2013-06-05 11:30:00,36.85,36.85,36.8,36.8,159900.0,25.3902,25.3902,25.3558,25.3558,159900.0
2013-06-05 11:35:00,36.81,36.85,36.8,36.85,129200.0,25.3627,25.3902,25.3558,25.3902,129200.0
2013-06-05 11:40:00,36.87,36.87,36.84,36.86,64100.0,25.404,25.404,25.3833,25.3971,64100.0
2013-06-05 11:45:00,36.86,36.87,36.85,36.87,8000.0,25.3971,25.404,25.3902,25.404,8000.0
2013-06-05 11:50:00,36.86,36.88,36.85,36.86,5000.0,25.3971,25.4109,25.3902,25.3971,5000.0
2013-06-05 11:55:00,36.86,36.87,36.82,36.84,10900.0,25.3971,25.404,25.3696,25.3833,10900.0
2013-06-05 12:00:00,36.84,36.86,36.83,36.83,10800.0,25.3833,25.3971,25.3765,25.3765,10800.0
2013-06-05 12:05:00,36.83,36.83,36.8,36.82,40100.0,25.3765,25.3765,25.3558,25.3696,40100.0
2013-06-05 12:10:00,36.81,36.82,36.8,36.81,20200.0,25.3627,25.3696,25.3558,25.3627,20200.0
2013-06-05 12:15:00,36.81,36.81,36.79,36.8,217500.0,25.3627,25.3627,25.3489,25.3558,217500.0
2013-06-05 12:20:00,36.8,36.81,36.79,36.8,60000.0,25.3558,25.3627,25.3489,25.3558,60000.0
2013-06-05 12:25:00,36.8,36.81,36.79,36.8,27400.0,25.3558,25.3627,25.3489,25.3558,27400.0
2013-06-05 12:30:00,36.8,36.82,36.8,36.8,10100.0,25.3558,25.3696,25.3558,25.3558,10100.0
2013-06-05 12:35:00,36.8,36.8,36.77,36.77,11500.0,25.3558,25.3558,25.3351,25.3351,11500.0
2013-06-05 12:40:00,36.77,36.79,36.77,36.79,44500.0,25.3351,25.3489,25.3351,25.3489,44500.0
2013-06-05 12:45:00,36.81,36.81,36.78,36.78,8500.0,25.3627,25.3627,25.342,25.342,8500.0
2013-06-05 12:50:00,36.79,36.79,36.78,36.78,29000.0,25.3489,25.3489,25.342,25.342,29000.0
2013-06-05 12:55:00,36.79,36.8,36.78,36.78,29600.0,25.3489,25.3558,25.342,25.342,29600.0
2013-06-05 13:00:00,36.78,36.81,36.78,36.81,56300.0,25.342,25.3627,25.342,25.3627,56300.0
2013-06-05 13:05:00,36.82,36.84,36.81,36.83,67200.0,25.3696,25.3833,25.3627,25.3765,67200.0
2013-06-05 13:10:00,36.83,36.85,36.82,36.84,32300.0,25.3765,25.3902,25.3696,25.3833,32300.0
2013-06-05 13:15:00,36.84,36.84,36.82,36.84,36200.0,25.3833,25.3833,25.3696,25.3833,36200.0
2013-06-05 13:20:00,36.84,36.84,36.82,36.82,6600.0,25.3833,25.3833,25.3696,25.3696,6600.0
2013-06-05 13:25:00,36.82,36.84,36.8,36.83,23900.0,25.3696,25.3833,25.3558,25.3765,23900.0
2013-06-05 13:30:00,36.83,36.84,36.82,36.83,9200.0,25.3765,25.3833,25.3696,25.3765,9200.0
2013-06-05 13:35:00,36.83,36.85,36.83,36.85,15700.0,25.3765,25.3902,25.3765,25.3902,15700.0
2013-06-05 13:40:00,36.85,36.88,36.85,36.86,34000.0,25.3902,25.4109,25.3902,25.3971,34000.0
2013-06-05 13:45:00,36.86,36.86,36.84,36.84,6400.0,25.3971,25.3971,25.3833,25.3833,6400.0
2013-06-05 13:50:00,36.85,36.85,36.82,36.83,11400.0,25.3902,25.3902,25.3696,25.3765,11400.0
2013-06-05 13:55:00,36.82,36.83,36.81,36.83,7100.0,25.3696,25.3765,25.3627,25.3765,7100.0
2013-06-05 14:00:00,36.83,36.85,36.81,36.84,67800.0,25.3765,25.3902,25.3627,25.3833,67800.0
2013-06-05 14:05:00,36.84,36.84,36.81,36.82,21000.0,25.3833,25.3833,25.3627,25.3696,21000.0
2013-06-05 14:10:00,36.82,36.83,36.79,36.8,27100.0,25.3696,25.3765,25.3489,25.3558,27100.0
2013-06-05 14:15:00,36.8,36.81,36.8,36.8,57100.0,25.3558,25.3627,25.3558,25.3558,57100.0
2013-06-05 14:20:00,36.81,36.81,36.77,36.77,32000.0,25.3627,25.3627,25.3351,25.3351,32000.0
2013-06-05 14:25:00,36.77,36.78,36.73,36.74,29800.0,25.3351,25.342,25.3076,25.3144,29800.0
2013-06-05 14:30:00,36.73,36.76,36.72,36.76,34300.0,25.3076,25.3282,25.3007,25.3282,34300.0
2013-06-05 14:35:00,36.75,36.77,36.75,36.77,70100.0,25.3213,25.3351,25.3213,25.3351,70100.0
2013-06-05 14:40:00,36.76,36.79,36.75,36.79,48100.0,25.3282,25.3489,25.3213,25.3489,48100.0
2013-06-05 14:45:00,36.79,36.8,36.78,36.78,22300.0,25.3489,25.3558,25.342,25.342,22300.0
2013-06-05 14:50:00,36.79,36.81,36.76,36.76,59300.0,25.3489,25.3627,25.3282,25.3282,59300.0
2013-06-05 14:55:00,36.75,36.8,36.75,36.79,79700.0,25.3213,25.3558,25.3213,25.3489,79700.0
2013-06-05 15:00:00,36.78,36.8,36.76,36.76,34700.0,25.342,25.3558,25.3282,25.3282,34700.0
2013-06-05 15:05:00,36.76,36.78,36.74,36.74,25600.0,25.3282,25.342,25.3144,25.3144,25600.0
2013-06-05 15:10:00,36.74,36.74,36.72,36.74,88000.0,25.3144,25.3144,25.3007,25.3144,88000.0
2013-06-05 15:15:00,36.75,36.77,36.74,36.76,101900.0,25.3213,25.3351,25.3144,25.3282,101900.0
2013-06-05 15:20:00,36.75,36.76,36.72,36.76,60700.0,25.3213,25.3282,25.3007,25.3282,60700.0
2013-06-05 15:25:00,36.77,36.8,36.77,36.8,24300.0,25.3351,25.3558,25.3351,25.3558,24300.0
2013-06-05 15:30:00,36.8,36.8,36.77,36.78,55500.0,25.3558,25.3558,25.3351,25.342,55500.0
2013-06-05 15:35:00,36.78,36.83,36.78,36.81,41200.0,25.342,25.3765,25.342,25.3627,41200.0
2013-06-05 15:40:00,36.81,36.82,36.79,36.79,70000.0,25.3627,25.3696,25.3489,25.3489,70000.0
2013-06-05 15:45:00,36.8,36.82,36.79,36.79,104200.0,25.3558,25.3696,25.3489,25.3489,104200.0
2013-06-05 15:50:00,36.79,36.79,36.7,36.71,89000.0,25.3489,25.3489,25.2869,25.2938,89000.0
2013-06-05 15:55:00,36.72,36.76,36.68,36.68,234400.0,25.3007,25.3282,25.2731,25.2731,234400.0
2013-06-06 09:30:00,36.67,36.72,36.66,36.72,67600.0,25.2662,25.3007,25.2593,25.3007,67600.0
2013-06-06 09:35:00,36.71,36.78,36.71,36.78,41600.0,25.2938,25.342,25.2938,25.342,41600.0
2013-06-06 09:40:00,36.79,36.8,36.76,36.78,22700.0,25.3489,25.3558,25.3282,25.342,22700.0
2013-06-06 09:45:00,36.78,36.8,36.76,36.78,14000.0,25.342,25.3558,25.3282,25.342,14000.0
2013-06-06 09:50:00,36.77,36.77,36.72,36.73,18400.0,25.3351,25.3351,25.3007,25.3076,18400.0
2013-06-06 09:55:00,36.72,36.74,36.69,36.74,26500.0,25.3007,25.3144,25.28,25.3144,26500.0
2013-06-06 10:00:00,36.75,36.81,36.75,36.76,30600.0,25.3213,25.3627,25.3213,25.3282,30600.0
2013-06-06 10:05:00,36.77,36.79,36.74,36.75,11800.0,25.3351,25.3489,25.3144,25.3213,11800.0
2013-06-06 10:10:00,36.72,36.73,36.66,36.67,7000.0,25.3007,25.3076,25.2593,25.2662,7000.0
2013-06-06 10:15:00,36.67,36.68,36.64,36.68,27400.0,25.2662,25.2731,25.2455,25.2731,27400.0
2013-06-06 10:20:00,36.69,36.73,36.68,36.7,42500.0,25.28,25.3076,25.2731,25.2869,42500.0
2013-06-06 10:25:00,36.7,36.7,36.64,36.66,60100.0,25.2869,25.2869,25.2455,25.2593,60100.0
2013-06-06 10:30:00,36.66,36.69,36.65,36.67,66000.0,25.2593,25.28,25.2524,25.2662,66000.0
2013-06-06 10:35:00,36.67,36.67,36.64,36.65,21400.0,25.2662,25.2662,25.2455,25.2524,21400.0
2013-06-06 10:40:00,36.65,36.68,36.63,36.68,126200.0,25.2524,25.2731,25.2387,25.2731,126200.0
2013-06-06 10:45:00,36.68,36.72,36.67,36.71,64300.0,25.2731,25.3007,25.2662,25.2938,64300.0
2013-06-06 10:50:00,36.72,36.72,36.68,36.68,78300.0,25.3007,25.3007,25.2731,25.2731,78300.0
2013-06-06 10:55:00,36.69,36.7,36.66,36.7,18300.0,25.28,25.2869,25.2593,25.2869,18300.0
2013-06-06 11:00:00,36.71,36.71,36.67,36.68,47300.0,25.2938,25.2938,25.2662,25.2731,47300.0
2013-06-06 11:05:00,36.69,36.69,36.66,36.67,6800.0,25.28,25.28,25.2593,25.2662,6800.0
2013-06-06 11:10:00,36.67,36.71,36.67,36.71,31300.0,25.2662,25.2938,25.2662,25.2938,31300.0
2013-06-06 11:15:00,36.72,36.72,36.68,36.68,17100.0,25.3007,25.3007,25.2731,25.2731,17100.0
2013-06-06 11:20:00,36.67,36.68,36.63,36.65,56600.0,25.2662,25.2731,25.2387,25.2524,56600.0
2013-06-06 11:25:00,36.65,36.67,36.62,36.62,148400.0,25.2524,25.2662,25.2318,25.2318,148400.0
2013-06-06 11:30:00,36.62,36.62,36.59,36.61,116400.0,25.2318,25.2318,25.2111,25.2249,116400.0
2013-06-06 11:35:00,36.6,36.66,36.6,36.66,51100.0,25.218,25.2593,25.218,25.2593,51100.0
2013-06-06 11:40:00,36.67,36.7,36.66,36.67,42700.0,25.2662,25.2869,25.2593,25.2662,42700.0
2013-06-06 11:45:00,36.67,36.67,36.65,36.66,14400.0,25.2662,25.2662,25.2524,25.2593,14400.0
2013-06-06 11:50:00,36.67,36.72,36.67,36.71,47500.0,25.2662,25.3007,25.2662,25.2938,47500.0
2013-06-06 11:55:00,36.72,36.74,36.69,36.69,66100.0,25.3007,25.3144,25.28,25.28,66100.0
2013-06-06 12:00:00,36.68,36.71,36.64,36.64,69300.0,25.2731,25.2938,25.2455,25.2455,69300.0
2013-06-06 12:05:00,36.65,36.67,36.63,36.64,41500.0,25.2524,25.2662,25.2387,25.2455,41500.0
2013-06-06 12:10:00,36.64,36.68,36.63,36.68,29000.0,25.2455,25.2731,25.2387,25.2731,29000.0
2013-06-06 12:15:00,36.68,36.71,36.68,36.68,46100.0,25.2731,25.2938,25.2731,25.2731,46100.0
2013-06-06 12:20:00,36.69,36.76,36.66,36.76,48000.0,25.28,25.3282,25.2593,25.3282,48000.0
2013-06-06 12:25:00,36.75,36.75,36.59,36.61,70800.0,25.3213,25.3213,25.2111,25.2249,70800.0
2013-06-06 12:30:00,36.62,36.63,36.51,36.57,42000.0,25.2318,25.2387,25.156,25.1973,42000.0
2013-06-06 12:35:00,36.58,36.6,36.58,36.6,22100.0,25.2042,25.218,25.2042,25.218,22100.0
2013-06-06 12:40:00,36.6,36.62,36.59,36.62,29300.0,25.218,25.2318,25.2111,25.2318,29300.0
2013-06-06 12:45:00,36.62,36.63,36.58,36.61,29500.0,25.2318,25.2387,25.2042,25.2249,29500.0
2013-06-06 12:50:00,36.6,36.6,36.53,36.55,20800.0,25.218,25.218,25.1698,25.1835,20800.0
2013-06-06 12:55:00,36.55,36.57,36.52,36.54,20300.0,25.1835,25.1973,25.1629,25.1766,20300.0
2013-06-06 13:00:00,36.54,36.59,36.54,36.58,24900.0,25.1766,25.2111,25.1766,25.2042,24900.0
2013-06-06 13:05:00,36.57,36.63,36.57,36.61,21500.0,25.1973,25.2387,25.1973,25.2249,21500.0
2013-06-06 13:10:00,36.61,36.64,36.61,36.63,24000.0,25.2249,25.2455,25.2249,25.2387,24000.0
2013-06-06 13:15:00,36.63,36.65,36.61,36.61,17400.0,25.2387,25.2524,25.2249,25.2249,17400.0
2013-06-06 13:20:00,36.6,36.61,36.56,36.57,35000.0,25.218,25.2249,25.1904,25.1973,35000.0
2013-06-06 13:25:00,36.56,36.57,36.53,36.56,17100.0,25.1904,25.1973,25.1698,25.1904,17100.0
2013-06-06 13:30:00,36.56,36.6,36.55,36.6,14900.0,25.1904,25.218,25.1835,25.218,14900.0
2013-06-06 13:35:00,36.61,36.64,36.6,36.63,7100.0,25.2249,25.2455,25.218,25.2387,7100.0
2013-06-06 13:40:00,36.62,36.63,36.61,36.63,25700.0,25.2318,25.2387,25.2249,25.2387,25700.0
2013-06-06 13:45:00,36.63,36.68,36.63,36.66,14500.0,25.2387,25.2731,25.2387,25.2593,14500.0
2013-06-06 13:50:00,36.67,36.68,36.66,36.67,11400.0,25.2662,25.2731,25.2593,25.2662,11400.0
2013-06-06 13:55:00,36.67,36.68,36.65,36.67,52500.0,25.2662,25.2731,25.2524,25.2662,52500.0
2013-06-06 14:00:00,36.67,36.67,36.62,36.65,131000.0,25.2662,25.2662,25.2318,25.2524,131000.0
2013-06-06 14:05:00,36.64,36.69,36.63,36.67,89000.0,25.2455,25.28,25.2387,25.2662,89000.0
2013-06-06 14:10:00,36.67,36.69,36.66,36.68,82600.0,25.2662,25.28,25.2593,25.2731,82600.0
2013-06-06 14:15:00,36.68,36.68,36.65,36.66,28800.0,25.2731,25.2731,25.2524,25.2593,28800.0
2013-06-06 14:20:00,36.66,36.69,36.65,36.69,56900.0,25.2593,25.28,25.2524,25.28,56900.0
2013-06-06 14:25:00,36.69,36.77,36.69,36.77,106300.0,25.28,25.3351,25.28,25.3351,106300.0
2013-06-06 14:30:00,36.77,36.77,36.72,36.72,39000.0,25.3351,25.3351,25.3007,25.3007,39000.0
2013-06-06 14:35:00,36.72,36.74,36.71,36.72,22400.0,25.3007,25.3144,25.2938,25.3007,22400.0
2013-06-06 14:40:00,36.72,36.75,36.72,36.75,10500.0,25.3007,25.3213,25.3007,25.3213,10500.0
2013-06-06 14:45:00,36.75,36.78,36.74,36.78,16900.0,25.3213,25.342,25.3144,25.342,16900.0
2013-06-06 14:50:00,36.77,36.79,36.77,36.78,30800.0,25.3351,25.3489,25.3351,25.342,30800.0
2013-06-06 14:55:00,36.78,36.79,36.76,36.76,28000.0,25.342,25.3489,25.3282,25.3282,28000.0
2013-06-06 15:00:00,36.77,36.8,36.76,36.79,24200.0,25.3351,25.3558,25.3282,25.3489,24200.0
2013-06-06 15:05:00,36.79,36.79,36.77,36.77,21900.0,25.3489,25.3489,25.3351,25.3351,21900.0
2013-06-06 15:10:00,36.78,36.78,36.74,36.75,29800.0,25.342,25.342,25.3144,25.3213,29800.0
2013-06-06 15:15:00,36.75,36.76,36.73,36.75,55900.0,25.3213,25.3282,25.3076,25.3213,55900.0
2013-06-06 15:20:00,36.75,36.79,36.73,36.79,35700.0,25.3213,25.3489,25.3076,25.3489,35700.0
2013-06-06 15:25:00,36.78,36.81,36.78,36.81,19000.0,25.342,25.3627,25.342,25.3627,19000.0
2013-06-06 15:30:00,36.81,36.85,36.81,36.83,67300.0,25.3627,25.3902,25.3627,25.3765,67300.0
2013-06-06 15:35:00,36.84,36.88,36.84,36.87,94700.0,25.3833,25.4109,25.3833,25.404,94700.0
2013-06-06 15:40:00,36.86,36.87,36.83,36.84,147800.0,25.3971,25.404,25.3765,25.3833,147800.0
2013-06-06 15:45:00,36.85,36.86,36.84,36.85,26200.0,25.3902,25.3971,25.3833,25.3902,26200.0
2013-06-06 15:50:00,36.85,36.89,36.84,36.89,30600.0,25.3902,25.4178,25.3833,25.4178,30600.0
2013-06-06 15:55:00,36.89,36.92,36.88,36.91,105800.0,25.4178,25.4385,25.4109,25.4316,105800.0
2013-06-07 09:30:00,36.92,36.92,36.83,36.84,362700.0,25.4385,25.4385,25.3765,25.3833,362700.0
2013-06-07 09:35:00,36.83,36.89,36.83,36.89,105600.0,25.3765,25.4178,25.3765,25.4178,105600.0
2013-06-07 09:40:00,36.9,36.9,36.79,36.82,113700.0,25.4247,25.4247,25.3489,25.3696,113700.0
2013-06-07 09:45:00,36.83,36.85,36.83,36.84,51000.0,25.3765,25.3902,25.3765,25.3833,51000.0
2013-06-07 09:50:00,36.84,36.86,36.79,36.86,73000.0,25.3833,25.3971,25.3489,25.3971,73000.0
2013-06-07 09:55:00,36.86,36.9,36.86,36.9,112200.0,25.3971,25.4247,25.3971,25.4247,112200.0
2013-06-07 10:00:00,36.9,36.97,36.9,36.97,55100.0,25.4247,25.4729,25.4247,25.4729,55100.0
2013-06-07 10:05:00,36.96,37.04,36.95,37.04,71800.0,25.466,25.5212,25.4591,25.5212,71800.0
2013-06-07 10:10:00,37.05,37.1,37.05,37.09,9100.0,25.528,25.5625,25.528,25.5556,9100.0
2013-06-07 10:15:00,37.09,37.12,37.08,37.09,45300.0,25.5556,25.5763,25.5487,25.5556,45300.0
2013-06-07 10:20:00,37.1,37.11,37.08,37.1,46500.0,25.5625,25.5694,25.5487,25.5625,46500.0
2013-06-07 10:25:00,37.09,37.14,37.09,37.14,27500.0,25.5556,25.5901,25.5556,25.5901,27500.0
2013-06-07 10:30:00,37.13,37.16,37.13,37.16,57300.0,25.5832,25.6038,25.5832,25.6038,57300.0
2013-06-07 10:35:00,37.16,37.21,37.16,37.2,25000.0,25.6038,25.6383,25.6038,25.6314,25000.0
2013-06-07 10:40:00,37.21,37.23,37.19,37.23,19300.0,25.6383,25.6521,25.6245,25.6521,19300.0
2013-06-07 10:45:00,37.22,37.23,37.19,37.21,9700.0,25.6452,25.6521,25.6245,25.6383,9700.0
2013-06-07 10:50:00,37.21,37.21,37.16,37.17,32000.0,25.6383,25.6383,25.6038,25.6107,32000.0
2013-06-07 10:55:00,37.17,37.19,37.17,37.19,13600.0,25.6107,25.6245,25.6107,25.6245,13600.0
2013-06-07 11:00:00,37.19,37.24,37.18,37.23,16800.0,25.6245,25.659,25.6176,25.6521,16800.0
2013-06-07 11:05:00,37.23,37.27,37.23,37.25,15600.0,25.6521,25.6796,25.6521,25.6658,15600.0
2013-06-07 11:10:00,37.25,37.25,37.18,37.18,14700.0,25.6658,25.6658,25.6176,25.6176,14700.0
2013-06-07 11:15:00,37.18,37.2,37.16,37.18,44300.0,25.6176,25.6314,25.6038,25.6176,44300.0
2013-06-07 11:20:00,37.19,37.23,37.19,37.21,21100.0,25.6245,25.6521,25.6245,25.6383,21100.0
2013-06-07 11:25:00,37.22,37.24,37.2,37.23,16300.0,25.6452,25.659,25.6314,25.6521,16300.0
2013-06-07 11:30:00,37.23,37.25,37.22,37.23,8600.0,25.6521,25.6658,25.6452,25.6521,8600.0
2013-06-07 11:35:00,37.23,37.24,37.2,37.2,19500.0,25.6521,25.659,25.6314,25.6314,19500.0
2013-06-07 11:40:00,37.21,37.23,37.19,37.22,26200.0,25.6383,25.6521,25.6245,25.6452,26200.0
2013-06-07 11:45:00,37.21,37.23,37.19,37.2,26100.0,25.6383,25.6521,25.6245,25.6314,26100.0
2013-06-07 11:50:00,37.21,37.23,37.21,37.22,13900.0,25.6383,25.6521,25.6383,25.6452,13900.0
2013-06-07 11:55:00,37.22,37.23,37.22,37.23,29100.0,25.6452,25.6521,25.6452,25.6521,29100.0
2013-06-07 12:00:00,37.23,37.23,37.2,37.2,19000.0,25.6521,25.6521,25.6314,25.6314,19000.0
2013-06-07 12:05:00,37.21,37.24,37.21,37.22,11700.0,25.6383,25.659,25.6383,25.6452,11700.0
2013-06-07 12:10:00,37.22,37.23,37.21,37.23,21900.0,25.6452,25.6521,25.6383,25.6521,21900.0
2013-06-07 12:15:00,37.23,37.26,37.23,37.26,28900.0,25.6521,25.6727,25.6521,25.6727,28900.0
2013-06-07 12:20:00,37.26,37.27,37.24,37.25,15800.0,25.6727,25.6796,25.659,25.6658,15800.0
2013-06-07 12:25:00,37.25,37.26,37.23,37.24,7900.0,25.6658,25.6727,25.6521,25.659,7900.0
2013-06-07 12:30:00,37.25,37.25,37.21,37.21,7900.0,25.6658,25.6658,25.6383,25.6383,7900.0
2013-06-07 12:35:00,37.22,37.24,37.22,37.23,3100.0,25.6452,25.659,25.6452,25.6521,3100.0
2013-06-07 12:40:00,37.24,37.24,37.19,37.2,2800.0,25.659,25.659,25.6245,25.6314,2800.0
2013-06-07 12:45:00,37.2,37.2,37.17,37.19,98300.0,25.6314,25.6314,25.6107,25.6245,98300.0
2013-06-07 12:50:00,37.2,37.24,37.19,37.24,54700.0,25.6314,25.659,25.6245,25.659,54700.0
2013-06-07 12:55:00,37.23,37.25,37.23,37.23,11000.0,25.6521,25.6658,25.6521,25.6521,11000.0
2013-06-07 13:00:00,37.23,37.25,37.23,37.25,19000.0,25.6521,25.6658,25.6521,25.6658,19000.0
2013-06-07 13:05:00,37.25,37.27,37.25,37.27,7600.0,25.6658,25.6796,25.6658,25.6796,7600.0
2013-06-07 13:10:00,37.26,37.26,37.24,37.26,8000.0,25.6727,25.6727,25.659,25.6727,8000.0
2013-06-07 13:15:00,37.26,37.27,37.26,37.27,9200.0,25.6727,25.6796,25.6727,25.6796,9200.0
2013-06-07 13:20:00,37.26,37.27,37.24,37.24,15600.0,25.6727,25.6796,25.659,25.659,15600.0
2013-06-07 13:25:00,37.24,37.27,37.24,37.25,51300.0,25.659,25.6796,25.659,25.6658,51300.0
2013-06-07 13:30:00,37.25,37.26,37.24,37.25,24300.0,25.6658,25.6727,25.659,25.6658,24300.0
2013-06-07 13:35:00,37.25,37.27,37.25,37.26,34900.0,25.6658,25.6796,25.6658,25.6727,34900.0
2013-06-07 13:40:00,37.27,37.28,37.25,37.25,19300.0,25.6796,25.6865,25.6658,25.6658,19300.0
2013-06-07 13:45:00,37.26,37.26,37.24,37.26,43800.0,25.6727,25.6727,25.659,25.6727,43800.0
2013-06-07 13:50:00,37.26,37.28,37.26,37.28,8400.0,25.6727,25.6865,25.6727,25.6865,8400.0
2013-06-07 13:55:00,37.27,37.28,37.25,37.25,31300.0,25.6796,25.6865,25.6658,25.6658,31300.0
2013-06-07 14:00:00,37.25,37.26,37.24,37.25,93100.0,25.6658,25.6727,25.659,25.6658,93100.0
2013-06-07 14:05:00,37.25,37.25,37.23,37.24,36500.0,25.6658,25.6658,25.6521,25.659,36500.0
2013-06-07 14:10:00,37.24,37.25,37.23,37.24,122800.0,25.659,25.6658,25.6521,25.659,122800.0
2013-06-07 14:15:00,37.24,37.27,37.24,37.27,79900.0,25.659,25.6796,25.659,25.6796,79900.0
2013-06-07 14:20:00,37.26,37.26,37.2,37.21,42600.0,25.6727,25.6727,25.6314,25.6383,42600.0
2013-06-07 14:25:00,37.21,37.21,37.18,37.2,55900.0,25.6383,25.6383,25.6176,25.6314,55900.0
2013-06-07 14:30:00,37.2,37.22,37.18,37.22,32100.0,25.6314,25.6452,25.6176,25.6452,32100.0
2013-06-07 14:35:00,37.22,37.26,37.22,37.24,23500.0,25.6452,25.6727,25.6452,25.659,23500.0
2013-06-07 14:40:00,37.24,37.26,37.23,37.25,58500.0,25.659,25.6727,25.6521,25.6658,58500.0
2013-06-07 14:45:00,37.25,37.26,37.22,37.26,10700.0,25.6658,25.6727,25.6452,25.6727,10700.0
2013-06-07 14:50:00,37.26,37.31,37.26,37.3,39600.0,25.6727,25.7072,25.6727,25.7003,39600.0
2013-06-07 14:55:00,37.29,37.31,37.29,37.3,29300.0,25.6934,25.7072,25.6934,25.7003,29300.0
2013-06-07 15:00:00,37.29,37.3,37.27,37.3,22000.0,25.6934,25.7003,25.6796,25.7003,22000.0
2013-06-07 15:05:00,37.3,37.3,37.27,37.28,35600.0,25.7003,25.7003,25.6796,25.6865,35600.0
2013-06-07 15:10:00,37.27,37.29,37.26,37.28,17300.0,25.6796,25.6934,25.6727,25.6865,17300.0
2013-06-07 15:15:00,37.28,37.32,37.28,37.31,24500.0,25.6865,25.7141,25.6865,25.7072,24500.0
2013-06-07 15:20:00,37.31,37.31,37.29,37.29,57600.0,25.7072,25.7072,25.6934,25.6934,57600.0
2013-06-07 15:25:00,37.29,37.3,37.28,37.3,10400.0,25.6934,25.7003,25.6865,25.7003,10400.0
2013-06-07 15:30:00,37.3,37.32,37.29,37.31,19900.0,25.7003,25.7141,25.6934,25.7072,19900.0
2013-06-07 15:35:00,37.31,37.31,37.29,37.3,7800.0,25.7072,25.7072,25.6934,25.7003,7800.0
2013-06-07 15:40:00,37.3,37.32,37.29,37.31,40300.0,25.7003,25.7141,25.6934,25.7072,40300.0
2013-06-07 15:45:00,37.31,37.33,37.3,37.33,16300.0,25.7072,25.721,25.7003,25.721,16300.0
2013-06-07 15:50:00,37.33,37.34,37.32,37.32,104100.0,25.721,25.7279,25.7141,25.7141,104100.0
2013-06-07 15:55:00,37.32,37.34,37.31,37.31,129700.0,25.7141,25.7279,25.7072,25.7072,129700.0
2013-06-10 09:30:00,37.44,37.44,37.35,37.36,263400.0,25.7968,25.7968,25.7347,25.7416,263400.0
2013-06-10 09:35:00,37.36,37.38,37.34,37.34,185100.0,25.7416,25.7554,25.7279,25.7279,185100.0
2013-06-10 09:40:00,37.33,37.35,37.29,37.3,157200.0,25.721,25.7347,25.6934,25.7003,157200.0
2013-06-10 09:45:00,37.29,37.29,37.27,37.28,104100.0,25.6934,25.6934,25.6796,25.6865,104100.0
2013-06-10 09:50:00,37.3,37.31,37.27,37.29,36300.0,25.7003,25.7072,25.6796,25.6934,36300.0
2013-06-10 09:55:00,37.29,37.29,37.26,37.26,21000.0,25.6934,25.6934,25.6727,25.6727,21000.0
2013-06-10 10:00:00,37.27,37.27,37.22,37.25,47500.0,25.6796,25.6796,25.6452,25.6658,47500.0
2013-06-10 10:05:00,37.25,37.26,37.21,37.23,38000.0,25.6658,25.6727,25.6383,25.6521,38000.0
2013-06-10 10:10:00,37.24,37.25,37.2,37.22,52900.0,25.659,25.6658,25.6314,25.6452,52900.0
2013-06-10 10:15:00,37.22,37.25,37.21,37.25,30800.0,25.6452,25.6658,25.6383,25.6658,30800.0
2013-06-10 10:20:00,37.24,37.26,37.22,37.25,27100.0,25.659,25.6727,25.6452,25.6658,27100.0
2013-06-10 10:25:00,37.26,37.28,37.25,37.28,33100.0,25.6727,25.6865,25.6658,25.6865,33100.0
2013-06-10 10:30:00,37.28,37.29,37.27,37.28,41000.0,25.6865,25.6934,25.6796,25.6865,41000.0
2013-06-10 10:35:00,37.28,37.34,37.28,37.33,46300.0,25.6865,25.7279,25.6865,25.721,46300.0
2013-06-10 10:40:00,37.32,37.35,37.31,37.33,21900.0,25.7141,25.7347,25.7072,25.721,21900.0
2013-06-10 10:45:00,37.33,37.33,37.29,37.31,28300.0,25.721,25.721,25.6934,25.7072,28300.0
2013-06-10 10:50:00,37.32,37.34,37.31,37.31,46700.0,25.7141,25.7279,25.7072,25.7072,46700.0
2013-06-10 10:55:00,37.31,37.31,37.28,37.31,18900.0,25.7072,25.7072,25.6865,25.7072,18900.0
2013-06-10 11:00:00,37.31,37.34,37.31,37.32,19400.0,25.7072,25.7279,25.7072,25.7141,19400.0
2013-06-10 11:05:00,37.33,37.36,37.33,37.35,18000.0,25.721,25.7416,25.721,25.7347,18000.0
2013-06-10 11:10:00,37.35,37.4,37.35,37.39,14000.0,25.7347,25.7692,25.7347,25.7623,14000.0
2013-06-10 11:15:00,37.4,37.4,37.37,37.38,12300.0,25.7692,25.7692,25.7485,25.7554,12300.0
2013-06-10 11:20:00,37.38,37.4,37.38,37.39,8000.0,25.7554,25.7692,25.7554,25.7623,8000.0
2013-06-10 11:25:00,37.39,37.42,37.37,37.37,52200.0,25.7623,25.783,25.7485,25.7485,52200.0
2013-06-10 11:30:00,37.37,37.39,37.36,37.36,24200.0,25.7485,25.7623,25.7416,25.7416,24200.0
2013-06-10 11:35:00,37.36,37.41,37.36,37.4,66000.0,25.7416,25.7761,25.7416,25.7692,66000.0
2013-06-10 11:40:00,37.39,37.42,37.38,37.41,21900.0,25.7623,25.783,25.7554,25.7761,21900.0
2013-06-10 11:45:00,37.41,37.42,37.4,37.4,13900.0,25.7761,25.783,25.7692,25.7692,13900.0
2013-06-10 11:50:00,37.39,37.42,37.39,37.41,8200.0,25.7623,25.783,25.7623,25.7761,8200.0
2013-06-10 11:55:00,37.4,37.4,37.38,37.39,10200.0,25.7692,25.7692,25.7554,25.7623,10200.0
2013-06-10 12:00:00,37.39,37.4,37.38,37.39,16900.0,25.7623,25.7692,25.7554,25.7623,16900.0
2013-06-10 12:05:00,37.41,37.41,37.38,37.38,14500.0,25.7761,25.7761,25.7554,25.7554,14500.0
2013-06-10 12:10:00,37.39,37.41,37.38,37.4,28400.0,25.7623,25.7761,25.7554,25.7692,28400.0
2013-06-10 12:15:00,37.39,37.41,37.39,37.39,8600.0,25.7623,25.7761,25.7623,25.7623,8600.0
2013-06-10 12:20:00,37.4,37.4,37.38,37.39,9200.0,25.7692,25.7692,25.7554,25.7623,9200.0
2013-06-10 12:25:00,37.39,37.39,37.35,37.36,22800.0,25.7623,25.7623,25.7347,25.7416,22800.0
2013-06-10 12:30:00,37.36,37.36,37.34,37.35,11900.0,25.7416,25.7416,25.7279,25.7347,11900.0
2013-06-10 12:35:00,37.34,37.37,37.34,37.36,16900.0,25.7279,25.7485,25.7279,25.7416,16900.0
2013-06-10 12:40:00,37.35,37.36,37.33,37.33,9400.0,25.7347,25.7416,25.721,25.721,9400.0
2013-06-10 12:45:00,37.34,37.34,37.33,37.33,3200.0,25.7279,25.7279,25.721,25.721,3200.0
2013-06-10 12:50:00,37.34,37.34,37.31,37.31,6400.0,25.7279,25.7279,25.7072,25.7072,6400.0
2013-06-10 12:55:00,37.32,37.33,37.31,37.31,21900.0,25.7141,25.721,25.7072,25.7072,21900.0
2013-06-10 13:00:00,37.32,37.34,37.31,37.32,30900.0,25.7141,25.7279,25.7072,25.7141,30900.0
2013-06-10 13:05:00,37.33,37.33,37.32,37.33,9100.0,25.721,25.721,25.7141,25.721,9100.0
2013-06-10 13:10:00,37.33,37.33,37.3,37.31,14800.0,25.721,25.721,25.7003,25.7072,14800.0
2013-06-10 13:15:00,37.32,37.34,37.32,37.32,12400.0,25.7141,25.7279,25.7141,25.7141,12400.0
2013-06-10 13:20:00,37.33,37.35,37.33,37.34,19900.0,25.721,25.7347,25.721,25.7279,19900.0
2013-06-10 13:25:00,37.33,37.34,37.32,37.33,29200.0,25.721,25.7279,25.7141,25.721,29200.0
2013-06-10 13:30:00,37.33,37.34,37.31,37.31,12500.0,25.721,25.7279,25.7072,25.7072,12500.0
2013-06-10 13:35:00,37.32,37.32,37.3,37.32,23500.0,25.7141,25.7141,25.7003,25.7141,23500.0
2013-06-10 13:40:00,37.32,37.34,37.31,37.32,29000.0,25.7141,25.7279,25.7072,25.7141,29000.0
2013-06-10 13:45:00,37.32,37.33,37.31,37.33,11500.0,25.7141,25.721,25.7072,25.721,11500.0
2013-06-10 13:50:00,37.33,37.35,37.32,37.35,15000.0,25.721,25.7347,25.7141,25.7347,15000.0
2013-06-10 13:55:00,37.35,37.38,37.35,37.36,25600.0,25.7347,25.7554,25.7347,25.7416,25600.0
2013-06-10 14:00:00,37.36,37.37,37.33,37.34,33800.0,25.7416,25.7485,25.721,25.7279,33800.0
2013-06-10 14:05:00,37.34,37.35,37.33,37.35,10300.0,25.7279,25.7347,25.721,25.7347,10300.0
2013-06-10 14:10:00,37.34,37.34,37.29,37.32,17100.0,25.7279,25.7279,25.6934,25.7141,17100.0
2013-06-10 14:15:00,37.31,37.31,37.28,37.28,6800.0,25.7072,25.7072,25.6865,25.6865,6800.0
2013-06-10 14:20:00,37.29,37.3,37.28,37.3,10000.0,25.6934,25.7003,25.6865,25.7003,10000.0
2013-06-10 14:25:00,37.29,37.32,37.29,37.31,25400.0,25.6934,25.7141,25.6934,25.7072,25400.0
2013-06-10 14:30:00,37.31,37.33,37.3,37.32,17500.0,25.7072,25.721,25.7003,25.7141,17500.0
2013-06-10 14:35:00,37.32,37.36,37.32,37.35,9000.0,25.7141,25.7416,25.7141,25.7347,9000.0
2013-06-10 14:40:00,37.35,37.35,37.31,37.32,27900.0,25.7347,25.7347,25.7072,25.7141,27900.0
2013-06-10 14:45:00,37.32,37.36,37.31,37.35,36800.0,25.7141,25.7416,25.7072,25.7347,36800.0
2013-06-10 14:50:00,37.38,37.4,37.37,37.4,11700.0,25.7554,25.7692,25.7485,25.7692,11700.0
2013-06-10 14:55:00,37.39,37.41,37.38,37.4,31800.0,25.7623,25.7761,25.7554,25.7692,31800.0
2013-06-10 15:00:00,37.41,37.41,37.38,37.4,12200.0,25.7761,25.7761,25.7554,25.7692,12200.0
2013-06-10 15:05:00,37.39,37.4,37.37,37.4,18900.0,25.7623,25.7692,25.7485,25.7692,18900.0
2013-06-10 15:10:00,37.4,37.4,37.38,37.38,18200.0,25.7692,25.7692,25.7554,25.7554,18200.0
2013-06-10 15:15:00,37.37,37.37,37.36,37.37,5000.0,25.7485,25.7485,25.7416,25.7485,5000.0
2013-06-10 15:20:00,37.38,37.38,37.34,37.35,10300.0,25.7554,25.7554,25.7279,25.7347,10300.0
2013-06-10 15:25:00,37.35,37.36,37.34,37.35,22600.0,25.7347,25.7416,25.7279,25.7347,22600.0
2013-06-10 15:30:00,37.37,37.38,37.35,37.37,25500.0,25.7485,25.7554,25.7347,25.7485,25500.0
2013-06-10 15:35:00,37.37,37.38,37.36,37.37,21600.0,25.7485,25.7554,25.7416,25.7485,21600.0
2013-06-10 15:40:00,37.37,37.38,37.36,37.37,58900.0,25.7485,25.7554,25.7416,25.7485,58900.0
2013-06-10 15:45:00,37.37,37.38,37.35,37.36,36300.0,25.7485,25.7554,25.7347,25.7416,36300.0
2013-06-10 15:50:00,37.36,37.36,37.33,37.33,61600.0,25.7416,25.7416,25.721,25.721,61600.0
2013-06-10 15:55:00,37.33,37.35,37.31,37.34,199900.0,25.721,25.7347,25.7072,25.7279,199900.0
2013-06-11 09:30:00,36.81,36.81,36.72,36.74,126900.0,25.3627,25.3627,25.3007,25.3144,126900.0
2013-06-11 09:35:00,36.74,36.77,36.73,36.76,61900.0,25.3144,25.3351,25.3076,25.3282,61900.0
2013-06-11 09:40:00,36.76,36.81,36.76,36.79,40900.0,25.3282,25.3627,25.3282,25.3489,40900.0
2013-06-11 09:45:00,36.78,36.81,36.77,36.81,31800.0,25.342,25.3627,25.3351,25.3627,31800.0
2013-06-11 09:50:00,36.8,36.83,36.8,36.8,17500.0,25.3558,25.3765,25.3558,25.3558,17500.0
2013-06-11 09:55:00,36.82,36.84,36.79,36.81,25300.0,25.3696,25.3833,25.3489,25.3627,25300.0
2013-06-11 10:00:00,36.82,36.89,36.82,36.87,23800.0,25.3696,25.4178,25.3696,25.404,23800.0
2013-06-11 10:05:00,36.86,36.88,36.84,36.86,13600.0,25.3971,25.4109,25.3833,25.3971,13600.0
2013-06-11 10:10:00,36.84,36.85,36.81,36.84,21600.0,25.3833,25.3902,25.3627,25.3833,21600.0
2013-06-11 10:15:00,36.85,36.85,36.8,36.82,12600.0,25.3902,25.3902,25.3558,25.3696,12600.0
2013-06-11 10:20:00,36.83,36.88,36.81,36.86,19600.0,25.3765,25.4109,25.3627,25.3971,19600.0
2013-06-11 10:25:00,36.85,36.88,36.84,36.88,12000.0,25.3902,25.4109,25.3833,25.4109,12000.0
2013-06-11 10:30:00,36.88,36.93,36.88,36.91,21900.0,25.4109,25.4454,25.4109,25.4316,21900.0
2013-06-11 10:35:00,36.92,36.94,36.91,36.94,13600.0,25.4385,25.4523,25.4316,25.4523,13600.0
2013-06-11 10:40:00,36.93,36.95,36.92,36.94,22100.0,25.4454,25.4591,25.4385,25.4523,22100.0
2013-06-11 10:45:00,36.95,36.95,36.91,36.92,16500.0,25.4591,25.4591,25.4316,25.4385,16500.0
2013-06-11 10:50:00,36.92,36.93,36.89,36.89,25600.0,25.4385,25.4454,25.4178,25.4178,25600.0
2013-06-11 10:55:00,36.89,36.95,36.89,36.91,57600.0,25.4178,25.4591,25.4178,25.4316,57600.0
2013-06-11 11:00:00,36.91,36.92,36.88,36.89,126800.0,25.4316,25.4385,25.4109,25.4178,126800.0
2013-06-11 11:05:00,36.89,36.92,36.88,36.9,51800.0,25.4178,25.4385,25.4109,25.4247,51800.0
2013-06-11 11:10:00,36.91,36.92,36.89,36.9,78500.0,25.4316,25.4385,25.4178,25.4247,78500.0
2013-06-11 11:15:00,36.91,36.93,36.89,36.9,45400.0,25.4316,25.4454,25.4178,25.4247,45400.0
2013-06-11 11:20:00,36.91,36.93,36.91,36.93,34100.0,25.4316,25.4454,25.4316,25.4454,34100.0
2013-06-11 11:25:00,36.95,37.03,36.95,37.03,29300.0,25.4591,25.5143,25.4591,25.5143,29300.0
2013-06-11 11:30:00,37.03,37.08,37.02,37.03,46900.0,25.5143,25.5487,25.5074,25.5143,46900.0
2013-06-11 11:35:00,37.02,37.03,37.0,37.01,16500.0,25.5074,25.5143,25.4936,25.5005,16500.0
2013-06-11 11:40:00,37.01,37.01,36.99,37.0,9700.0,25.5005,25.5005,25.4867,25.4936,9700.0
2013-06-11 11:45:00,37.01,37.04,37.0,37.03,11100.0,25.5005,25.5212,25.4936,25.5143,11100.0
2013-06-11 11:50:00,37.04,37.04,37.0,37.01,52800.0,25.5212,25.5212,25.4936,25.5005,52800.0
2013-06-11 11:55:00,37.0,37.01,36.98,36.99,23000.0,25.4936,25.5005,25.4798,25.4867,23000.0
2013-06-11 12:00:00,36.99,36.99,36.97,36.98,14500.0,25.4867,25.4867,25.4729,25.4798,14500.0
2013-06-11 12:05:00,37.0,37.01,37.0,37.01,7100.0,25.4936,25.5005,25.4936,25.5005,7100.0
2013-06-11 12:10:00,37.01,37.04,37.01,37.04,7300.0,25.5005,25.5212,25.5005,25.5212,7300.0
2013-06-11 12:15:00,37.02,37.02,36.98,36.98,61100.0,25.5074,25.5074,25.4798,25.4798,61100.0
2013-06-11 12:20:00,36.98,37.0,36.97,36.97,35300.0,25.4798,25.4936,25.4729,25.4729,35300.0
2013-06-11 12:25:00,36.97,37.0,36.96,37.0,48400.0,25.4729,25.4936,25.466,25.4936,48400.0
2013-06-11 12:30:00,37.01,37.01,36.98,36.98,2300.0,25.5005,25.5005,25.4798,25.4798,2300.0
2013-06-11 12:35:00,36.98,36.99,36.97,36.99,14700.0,25.4798,25.4867,25.4729,25.4867,14700.0
2013-06-11 12:40:00,37.0,37.01,36.99,37.01,38700.0,25.4936,25.5005,25.4867,25.5005,38700.0
2013-06-11 12:45:00,37.01,37.01,36.99,36.99,23200.0,25.5005,25.5005,25.4867,25.4867,23200.0
2013-06-11 12:50:00,36.99,36.99,36.97,36.97,48300.0,25.4867,25.4867,25.4729,25.4729,48300.0
2013-06-11 12:55:00,36.97,37.0,36.97,36.98,11100.0,25.4729,25.4936,25.4729,25.4798,11100.0
2013-06-11 13:00:00,36.99,37.0,36.97,36.97,11300.0,25.4867,25.4936,25.4729,25.4729,11300.0
2013-06-11 13:05:00,36.97,36.99,36.97,36.97,17600.0,25.4729,25.4867,25.4729,25.4729,17600.0
2013-06-11 13:10:00,36.96,36.97,36.94,36.94,50500.0,25.466,25.4729,25.4523,25.4523,50500.0
2013-06-11 13:15:00,36.93,36.95,36.91,36.92,84500.0,25.4454,25.4591,25.4316,25.4385,84500.0
2013-06-11 13:20:00,36.91,36.92,36.89,36.9,46800.0,25.4316,25.4385,25.4178,25.4247,46800.0
2013-06-11 13:25:00,36.91,36.92,36.9,36.9,55800.0,25.4316,25.4385,25.4247,25.4247,55800.0
2013-06-11 13:30:00,36.9,36.92,36.88,36.88,63400.0,25.4247,25.4385,25.4109,25.4109,63400.0
2013-06-11 13:35:00,36.86,36.88,36.84,36.87,56900.0,25.3971,25.4109,25.3833,25.404,56900.0
2013-06-11 13:40:00,36.86,36.87,36.82,36.83,55600.0,25.3971,25.404,25.3696,25.3765,55600.0
2013-06-11 13:45:00,36.83,36.85,36.82,36.83,23700.0,25.3765,25.3902,25.3696,25.3765,23700.0
2013-06-11 13:50:00,36.83,36.86,36.82,36.84,33800.0,25.3765,25.3971,25.3696,25.3833,33800.0
2013-06-11 13:55:00,36.84,36.87,36.82,36.84,30100.0,25.3833,25.404,25.3696,25.3833,30100.0
2013-06-11 14:00:00,36.83,36.83,36.79,36.83,23800.0,25.3765,25.3765,25.3489,25.3765,23800.0
2013-06-11 14:05:00,36.83,36.86,36.81,36.83,22900.0,25.3765,25.3971,25.3627,25.3765,22900.0
2013-06-11 14:10:00,36.83,36.84,36.8,36.83,10800.0,25.3765,25.3833,25.3558,25.3765,10800.0
2013-06-11 14:15:00,36.83,36.87,36.82,36.85,30200.0,25.3765,25.404,25.3696,25.3902,30200.0
2013-06-11 14:20:00,36.86,36.88,36.85,36.88,13000.0,25.3971,25.4109,25.3902,25.4109,13000.0
2013-06-11 14:25:00,36.88,36.88,36.85,36.87,33900.0,25.4109,25.4109,25.3902,25.404,33900.0
2013-06-11 14:30:00,36.88,36.89,36.86,36.87,73600.0,25.4109,25.4178,25.3971,25.404,73600.0
2013-06-11 14:35:00,36.87,36.89,36.86,36.87,42600.0,25.404,25.4178,25.3971,25.404,42600.0
2013-06-11 14:40:00,36.87,36.89,36.87,36.87,19700.0,25.404,25.4178,25.404,25.404,19700.0
2013-06-11 14:45:00,36.86,36.91,36.86,36.89,16600.0,25.3971,25.4316,25.3971,25.4178,16600.0
2013-06-11 14:50:00,36.89,36.9,36.87,36.88,78000.0,25.4178,25.4247,25.404,25.4109,78000.0
2013-06-11 14:55:00,36.88,36.98,36.87,36.98,77000.0,25.4109,25.4798,25.404,25.4798,77000.0
2013-06-11 15:00:00,36.99,37.0,36.95,36.96,52200.0,25.4867,25.4936,25.4591,25.466,52200.0
2013-06-11 15:05:00,36.97,36.99,36.97,36.97,12400.0,25.4729,25.4867,25.4729,25.4729,12400.0
2013-06-11 15:10:00,36.96,36.97,36.95,36.95,14700.0,25.466,25.4729,25.4591,25.4591,14700.0
2013-06-11 15:15:00,36.97,36.97,36.93,36.95,41200.0,25.4729,25.4729,25.4454,25.4591,41200.0
2013-06-11 15:20:00,36.95,36.98,36.93,36.98,19700.0,25.4591,25.4798,25.4454,25.4798,19700.0
2013-06-11 15:25:00,36.98,36.99,36.91,36.92,20800.0,25.4798,25.4867,25.4316,25.4385,20800.0
2013-06-11 15:30:00,36.92,36.92,36.88,36.89,33300.0,25.4385,25.4385,25.4109,25.4178,33300.0
2013-06-11 15:35:00,36.9,36.93,36.89,36.89,54400.0,25.4247,25.4454,25.4178,25.4178,54400.0
2013-06-11 15:40:00,36.89,36.9,36.86,36.86,38000.0,25.4178,25.4247,25.3971,25.3971,38000.0
2013-06-11 15:45:00,36.86,36.86,36.82,36.85,274900.0,25.3971,25.3971,25.3696,25.3902,274900.0
2013-06-11 15:50:00,36.84,36.87,36.84,36.85,97500.0,25.3833,25.404,25.3833,25.3902,97500.0
2013-06-11 15:55:00,36.85,36.88,36.85,36.88,47600.0,25.3902,25.4109,25.3902,25.4109,47600.0
2013-06-12 09:30:00,37.31,37.32,37.28,37.3,96700.0,25.7072,25.7141,25.6865,25.7003,96700.0
2013-06-12 09:35:00,37.29,37.29,37.22,37.22,32300.0,25.6934,25.6934,25.6452,25.6452,32300.0
2013-06-12 09:40:00,37.22,37.22,37.18,37.21,98700.0,25.6452,25.6452,25.6176,25.6383,98700.0
2013-06-12 09:45:00,37.22,37.23,37.17,37.17,36800.0,25.6452,25.6521,25.6107,25.6107,36800.0
2013-06-12 09:50:00,37.17,37.21,37.17,37.2,19100.0,25.6107,25.6383,25.6107,25.6314,19100.0
2013-06-12 09:55:00,37.21,37.24,37.2,37.21,23600.0,25.6383,25.659,25.6314,25.6383,23600.0
2013-06-12 10:00:00,37.22,37.22,37.1,37.11,48900.0,25.6452,25.6452,25.5625,25.5694,48900.0
2013-06-12 10:05:00,37.1,37.11,37.08,37.1,7900.0,25.5625,25.5694,25.5487,25.5625,7900.0
2013-06-12 10:10:00,37.09,37.1,37.05,37.1,38200.0,25.5556,25.5625,25.528,25.5625,38200.0
2013-06-12 10:15:00,37.08,37.09,37.07,37.08,16600.0,25.5487,25.5556,25.5418,25.5487,16600.0
2013-06-12 10:20:00,37.08,37.13,37.07,37.12,20400.0,25.5487,25.5832,25.5418,25.5763,20400.0
2013-06-12 10:25:00,37.11,37.15,37.11,37.15,19500.0,25.5694,25.5969,25.5694,25.5969,19500.0
2013-06-12 10:30:00,37.14,37.17,37.14,37.16,36200.0,25.5901,25.6107,25.5901,25.6038,36200.0
2013-06-12 10:35:00,37.14,37.15,37.1,37.1,21000.0,25.5901,25.5969,25.5625,25.5625,21000.0
2013-06-12 10:40:00,37.11,37.14,37.07,37.13,40800.0,25.5694,25.5901,25.5418,25.5832,40800.0
2013-06-12 10:45:00,37.13,37.14,37.1,37.11,36000.0,25.5832,25.5901,25.5625,25.5694,36000.0
2013-06-12 10:50:00,37.12,37.13,37.1,37.1,44200.0,25.5763,25.5832,25.5625,25.5625,44200.0
2013-06-12 10:55:00,37.1,37.1,37.06,37.06,9300.0,25.5625,25.5625,25.5349,25.5349,9300.0
2013-06-12 11:00:00,37.08,37.09,37.05,37.07,12800.0,25.5487,25.5556,25.528,25.5418,12800.0
2013-06-12 11:05:00,37.07,37.11,37.05,37.1,30200.0,25.5418,25.5694,25.528,25.5625,30200.0
2013-06-12 11:10:00,37.1,37.11,37.08,37.08,16200.0,25.5625,25.5694,25.5487,25.5487,16200.0
2013-06-12 11:15:00,37.07,37.11,37.04,37.11,22200.0,25.5418,25.5694,25.5212,25.5694,22200.0
2013-06-12 11:20:00,37.11,37.15,37.1,37.14,22400.0,25.5694,25.5969,25.5625,25.5901,22400.0
2013-06-12 11:25:00,37.15,37.15,37.12,37.12,3200.0,25.5969,25.5969,25.5763,25.5763,3200.0
2013-06-12 11:30:00,37.1,37.11,37.08,37.08,26700.0,25.5625,25.5694,25.5487,25.5487,26700.0
2013-06-12 11:35:00,37.09,37.12,37.06,37.06,22100.0,25.5556,25.5763,25.5349,25.5349,22100.0
2013-06-12 11:40:00,37.07,37.08,37.05,37.06,10200.0,25.5418,25.5487,25.528,25.5349,10200.0
2013-06-12 11:45:00,37.05,37.07,36.97,37.0,50800.0,25.528,25.5418,25.4729,25.4936,50800.0
2013-06-12 11:50:00,37.01,37.02,36.97,36.98,17500.0,25.5005,25.5074,25.4729,25.4798,17500.0
2013-06-12 11:55:00,36.98,37.01,36.98,36.99,12600.0,25.4798,25.5005,25.4798,25.4867,12600.0
2013-06-12 12:00:00,37.0,37.01,36.98,37.0,13300.0,25.4936,25.5005,25.4798,25.4936,13300.0
2013-06-12 12:05:00,37.0,37.01,36.98,36.98,28400.0,25.4936,25.5005,25.4798,25.4798,28400.0
2013-06-12 12:10:00,36.98,36.98,36.88,36.91,63900.0,25.4798,25.4798,25.4109,25.4316,63900.0
2013-06-12 12:15:00,36.9,36.93,36.9,36.92,33300.0,25.4247,25.4454,25.4247,25.4385,33300.0
2013-06-12 12:20:00,36.93,36.95,36.92,36.95,14800.0,25.4454,25.4591,25.4385,25.4591,14800.0
2013-06-12 12:25:00,36.95,36.95,36.93,36.93,6800.0,25.4591,25.4591,25.4454,25.4454,6800.0
2013-06-12 12:30:00,36.92,36.96,36.91,36.96,32800.0,25.4385,25.466,25.4316,25.466,32800.0
2013-06-12 12:35:00,36.95,36.96,36.92,36.92,5900.0,25.4591,25.466,25.4385,25.4385,5900.0
2013-06-12 12:40:00,36.91,36.95,36.9,36.95,15100.0,25.4316,25.4591,25.4247,25.4591,15100.0
2013-06-12 12:45:00,36.95,36.97,36.94,36.97,21600.0,25.4591,25.4729,25.4523,25.4729,21600.0
2013-06-12 12:50:00,36.98,36.98,36.96,36.97,5400.0,25.4798,25.4798,25.466,25.4729,5400.0
2013-06-12 12:55:00,36.97,36.98,36.96,36.96,7400.0,25.4729,25.4798,25.466,25.466,7400.0
2013-06-12 13:00:00,36.97,36.97,36.96,36.97,26400.0,25.4729,25.4729,25.466,25.4729,26400.0
2013-06-12 13:05:00,36.97,37.02,36.97,37.0,26600.0,25.4729,25.5074,25.4729,25.4936,26600.0
2013-06-12 13:10:00,37.01,37.01,36.99,37.0,13000.0,25.5005,25.5005,25.4867,25.4936,13000.0
2013-06-12 13:15:00,37.0,37.01,36.98,36.98,23500.0,25.4936,25.5005,25.4798,25.4798,23500.0
2013-06-12 13:20:00,36.98,36.98,36.95,36.97,10600.0,25.4798,25.4798,25.4591,25.4729,10600.0
2013-06-12 13:25:00,36.97,37.01,36.97,36.99,6500.0,25.4729,25.5005,25.4729,25.4867,6500.0
2013-06-12 13:30:00,36.99,37.01,36.98,36.98,18300.0,25.4867,25.5005,25.4798,25.4798,18300.0
2013-06-12 13:35:00,36.97,36.98,36.94,36.94,10200.0,25.4729,25.4798,25.4523,25.4523,10200.0
2013-06-12 13:40:00,36.94,36.97,36.94,36.97,14800.0,25.4523,25.4729,25.4523,25.4729,14800.0
2013-06-12 13:45:00,36.97,36.98,36.95,36.96,9800.0,25.4729,25.4798,25.4591,25.466,9800.0
2013-06-12 13:50:00,36.95,36.98,36.93,36.97,15900.0,25.4591,25.4798,25.4454,25.4729,15900.0
2013-06-12 13:55:00,36.97,36.97,36.95,36.96,8900.0,25.4729,25.4729,25.4591,25.466,8900.0
2013-06-12 14:00:00,36.96,36.97,36.9,36.92,15000.0,25.466,25.4729,25.4247,25.4385,15000.0
2013-06-12 14:05:00,36.92,36.93,36.9,36.93,18700.0,25.4385,25.4454,25.4247,25.4454,18700.0
2013-06-12 14:10:00,36.94,36.94,36.86,36.88,28000.0,25.4523,25.4523,25.3971,25.4109,28000.0
2013-06-12 14:15:00,36.88,36.89,36.85,36.86,16200.0,25.4109,25.4178,25.3902,25.3971,16200.0
2013-06-12 14:20:00,36.86,36.89,36.85,36.88,24500.0,25.3971,25.4178,25.3902,25.4109,24500.0
2013-06-12 14:25:00,36.89,36.89,36.86,36.87,19700.0,25.4178,25.4178,25.3971,25.404,19700.0
2013-06-12 14:30:00,36.87,36.89,36.84,36.84,36000.0,25.404,25.4178,25.3833,25.3833,36000.0
2013-06-12 14:35:00,36.84,36.85,36.83,36.84,15800.0,25.3833,25.3902,25.3765,25.3833,15800.0
2013-06-12 14:40:00,36.85,36.89,36.85,36.88,19400.0,25.3902,25.4178,25.3902,25.4109,19400.0
2013-06-12 14:45:00,36.88,36.9,36.86,36.86,26700.0,25.4109,25.4247,25.3971,25.3971,26700.0
2013-06-12 14:50:00,36.86,36.88,36.86,36.88,28300.0,25.3971,25.4109,25.3971,25.4109,28300.0
2013-06-12 14:55:00,36.88,36.89,36.86,36.88,31700.0,25.4109,25.4178,25.3971,25.4109,31700.0
2013-06-12 15:00:00,36.89,36.89,36.86,36.87,24200.0,25.4178,25.4178,25.3971,25.404,24200.0
2013-06-12 15:05:00,36.86,36.89,36.86,36.86,7400.0,25.3971,25.4178,25.3971,25.3971,7400.0
2013-06-12 15:10:00,36.87,36.87,36.85,36.86,13300.0,25.404,25.404,25.3902,25.3971,13300.0
2013-06-12 15:15:00,36.86,36.86,36.82,36.84,29000.0,25.3971,25.3971,25.3696,25.3833,29000.0
2013-06-12 15:20:00,36.84,36.85,36.83,36.85,33700.0,25.3833,25.3902,25.3765,25.3902,33700.0
2013-06-12 15:25:00,36.86,36.87,36.85,36.87,16200.0,25.3971,25.404,25.3902,25.404,16200.0
2013-06-12 15:30:00,36.88,36.88,36.81,36.81,32700.0,25.4109,25.4109,25.3627,25.3627,32700.0
2013-06-12 15:35:00,36.8,36.82,36.8,36.82,43600.0,25.3558,25.3696,25.3558,25.3696,43600.0
2013-06-12 15:40:00,36.82,36.83,36.8,36.83,34000.0,25.3696,25.3765,25.3558,25.3765,34000.0
2013-06-12 15:45:00,36.83,36.88,36.83,36.87,41500.0,25.3765,25.4109,25.3765,25.404,41500.0
2013-06-12 15:50:00,36.88,36.88,36.84,36.86,31300.0,25.4109,25.4109,25.3833,25.3971,31300.0
2013-06-12 15:55:00,36.86,36.88,36.84,36.85,37700.0,25.3971,25.4109,25.3833,25.3902,37700.0
2013-06-13 09:30:00,36.98,36.98,36.88,36.88,69600.0,25.4798,25.4798,25.4109,25.4109,69600.0
2013-06-13 09:35:00,36.88,36.92,36.87,36.91,51600.0,25.4109,25.4385,25.404,25.4316,51600.0
2013-06-13 09:40:00,36.91,36.92,36.89,36.89,50400.0,25.4316,25.4385,25.4178,25.4178,50400.0
2013-06-13 09:45:00,36.91,36.92,36.87,36.88,30700.0,25.4316,25.4385,25.404,25.4109,30700.0
2013-06-13 09:50:00,36.88,36.94,36.87,36.94,19100.0,25.4109,25.4523,25.404,25.4523,19100.0
2013-06-13 09:55:00,36.93,37.01,36.93,37.01,21000.0,25.4454,25.5005,25.4454,25.5005,21000.0
2013-06-13 10:00:00,37.0,37.03,36.99,37.03,16600.0,25.4936,25.5143,25.4867,25.5143,16600.0
2013-06-13 10:05:00,37.03,37.03,36.98,36.98,18900.0,25.5143,25.5143,25.4798,25.4798,18900.0
2013-06-13 10:10:00,36.97,36.98,36.93,36.93,20100.0,25.4729,25.4798,25.4454,25.4454,20100.0
2013-06-13 10:15:00,36.93,36.99,36.93,36.99,12800.0,25.4454,25.4867,25.4454,25.4867,12800.0
2013-06-13 10:20:00,37.0,37.0,36.94,36.97,16400.0,25.4936,25.4936,25.4523,25.4729,16400.0
2013-06-13 10:25:00,36.97,36.98,36.95,36.95,25900.0,25.4729,25.4798,25.4591,25.4591,25900.0
2013-06-13 10:30:00,36.95,36.98,36.95,36.96,26100.0,25.4591,25.4798,25.4591,25.466,26100.0
2013-06-13 10:35:00,36.98,37.0,36.97,36.99,24000.0,25.4798,25.4936,25.4729,25.4867,24000.0
2013-06-13 10:40:00,37.0,37.01,36.98,37.01,14300.0,25.4936,25.5005,25.4798,25.5005,14300.0
2013-06-13 10:45:00,37.02,37.02,36.98,36.99,24100.0,25.5074,25.5074,25.4798,25.4867,24100.0
2013-06-13 10:50:00,36.99,37.02,36.98,36.98,19300.0,25.4867,25.5074,25.4798,25.4798,19300.0
2013-06-13 10:55:00,36.98,36.98,36.96,36.98,14100.0,25.4798,25.4798,25.466,25.4798,14100.0
2013-06-13 11:00:00,36.99,37.02,36.98,37.02,7000.0,25.4867,25.5074,25.4798,25.5074,7000.0
2013-06-13 11:05:00,37.01,37.03,36.99,37.03,15100.0,25.5005,25.5143,25.4867,25.5143,15100.0
2013-06-13 11:10:00,37.04,37.06,37.02,37.05,24200.0,25.5212,25.5349,25.5074,25.528,24200.0
2013-06-13 11:15:00,37.05,37.05,37.02,37.04,17200.0,25.528,25.528,25.5074,25.5212,17200.0
2013-06-13 11:20:00,37.03,37.06,37.03,37.05,65200.0,25.5143,25.5349,25.5143,25.528,65200.0
2013-06-13 11:25:00,37.05,37.08,37.04,37.07,45700.0,25.528,25.5487,25.5212,25.5418,45700.0
2013-06-13 11:30:00,37.07,37.08,37.01,37.03,61400.0,25.5418,25.5487,25.5005,25.5143,61400.0
2013-06-13 11:35:00,37.03,37.04,37.01,37.04,9200.0,25.5143,25.5212,25.5005,25.5212,9200.0
2013-06-13 11:40:00,37.04,37.08,37.04,37.07,11200.0,25.5212,25.5487,25.5212,25.5418,11200.0
2013-06-13 11:45:00,37.08,37.08,37.04,37.05,11300.0,25.5487,25.5487,25.5212,25.528,11300.0
2013-06-13 11:50:00,37.06,37.08,37.05,37.06,16500.0,25.5349,25.5487,25.528,25.5349,16500.0
2013-06-13 11:55:00,37.06,37.08,37.06,37.08,9000.0,25.5349,25.5487,25.5349,25.5487,9000.0
2013-06-13 12:00:00,37.08,37.08,37.06,37.06,8400.0,25.5487,25.5487,25.5349,25.5349,8400.0
2013-06-13 12:05:00,37.06,37.06,37.03,37.03,27900.0,25.5349,25.5349,25.5143,25.5143,27900.0
2013-06-13 12:10:00,37.03,37.04,37.02,37.02,8000.0,25.5143,25.5212,25.5074,25.5074,8000.0
2013-06-13 12:15:00,37.04,37.05,37.04,37.04,5500.0,25.5212,25.528,25.5212,25.5212,5500.0
2013-06-13 12:20:00,37.05,37.06,37.04,37.05,4900.0,25.528,25.5349,25.5212,25.528,4900.0
2013-06-13 12:25:00,37.05,37.06,37.04,37.04,9800.0,25.528,25.5349,25.5212,25.5212,9800.0
2013-06-13 12:30:00,37.05,37.1,37.05,37.1,15600.0,25.528,25.5625,25.528,25.5625,15600.0
2013-06-13 12:35:00,37.11,37.12,37.11,37.12,21800.0,25.5694,25.5763,25.5694,25.5763,21800.0
2013-06-13 12:40:00,37.14,37.14,37.13,37.13,9200.0,25.5901,25.5901,25.5832,25.5832,9200.0
2013-06-13 12:45:00,37.14,37.15,37.13,37.15,13700.0,25.5901,25.5969,25.5832,25.5969,13700.0
2013-06-13 12:50:00,37.15,37.17,37.15,37.17,16400.0,25.5969,25.6107,25.5969,25.6107,16400.0
2013-06-13 12:55:00,37.17,37.2,37.16,37.19,8200.0,25.6107,25.6314,25.6038,25.6245,8200.0
2013-06-13 13:00:00,37.18,37.19,37.15,37.15,30600.0,25.6176,25.6245,25.5969,25.5969,30600.0
2013-06-13 13:05:00,37.15,37.17,37.14,37.15,15600.0,25.5969,25.6107,25.5901,25.5969,15600.0
2013-06-13 13:10:00,37.15,37.17,37.15,37.17,16900.0,25.5969,25.6107,25.5969,25.6107,16900.0
2013-06-13 13:15:00,37.17,37.18,37.16,37.16,13500.0,25.6107,25.6176,25.6038,25.6038,13500.0
2013-06-13 13:20:00,37.16,37.18,37.16,37.17,17600.0,25.6038,25.6176,25.6038,25.6107,17600.0
2013-06-13 13:25:00,37.17,37.17,37.16,37.17,8100.0,25.6107,25.6107,25.6038,25.6107,8100.0
2013-06-13 13:30:00,37.17,37.18,37.16,37.16,14000.0,25.6107,25.6176,25.6038,25.6038,14000.0
2013-06-13 13:35:00,37.17,37.17,37.13,37.14,16200.0,25.6107,25.6107,25.5832,25.5901,16200.0
2013-06-13 13:40:00,37.15,37.15,37.14,37.14,3500.0,25.5969,25.5969,25.5901,25.5901,3500.0
2013-06-13 13:45:00,37.14,37.16,37.13,37.16,7000.0,25.5901,25.6038,25.5832,25.6038,7000.0
2013-06-13 13:50:00,37.16,37.19,37.16,37.18,20200.0,25.6038,25.6245,25.6038,25.6176,20200.0
2013-06-13 13:55:00,37.18,37.18,37.17,37.17,14500.0,25.6176,25.6176,25.6107,25.6107,14500.0
2013-06-13 14:00:00,37.17,37.23,37.17,37.21,22600.0,25.6107,25.6521,25.6107,25.6383,22600.0
2013-06-13 14:05:00,37.21,37.23,37.21,37.23,6800.0,25.6383,25.6521,25.6383,25.6521,6800.0
2013-06-13 14:10:00,37.23,37.24,37.21,37.23,16400.0,25.6521,25.659,25.6383,25.6521,16400.0
2013-06-13 14:15:00,37.23,37.26,37.23,37.26,8700.0,25.6521,25.6727,25.6521,25.6727,8700.0
2013-06-13 14:20:00,37.26,37.27,37.25,37.26,16200.0,25.6727,25.6796,25.6658,25.6727,16200.0
2013-06-13 14:25:00,37.27,37.27,37.26,37.26,12500.0,25.6796,25.6796,25.6727,25.6727,12500.0
2013-06-13 14:30:00,37.26,37.26,37.24,37.24,33300.0,25.6727,25.6727,25.659,25.659,33300.0
2013-06-13 14:35:00,37.25,37.25,37.24,37.24,8600.0,25.6658,25.6658,25.659,25.659,8600.0
2013-06-13 14:40:00,37.25,37.26,37.24,37.25,44600.0,25.6658,25.6727,25.659,25.6658,44600.0
2013-06-13 14:45:00,37.24,37.25,37.23,37.24,91600.0,25.659,25.6658,25.6521,25.659,91600.0
2013-06-13 14:50:00,37.25,37.28,37.24,37.28,60800.0,25.6658,25.6865,25.659,25.6865,60800.0
2013-06-13 14:55:00,37.27,37.3,37.27,37.3,22700.0,25.6796,25.7003,25.6796,25.7003,22700.0
2013-06-13 15:00:00,37.3,37.32,37.29,37.31,17500.0,25.7003,25.7141,25.6934,25.7072,17500.0
2013-06-13 15:05:00,37.31,37.33,37.3,37.32,22000.0,25.7072,25.721,25.7003,25.7141,22000.0
2013-06-13 15:10:00,37.31,37.33,37.31,37.33,17800.0,25.7072,25.721,25.7072,25.721,17800.0
2013-06-13 15:15:00,37.34,37.36,37.33,37.33,31600.0,25.7279,25.7416,25.721,25.721,31600.0
2013-06-13 15:20:00,37.32,37.33,37.31,37.33,13900.0,25.7141,25.721,25.7072,25.721,13900.0
2013-06-13 15:25:00,37.34,37.37,37.34,37.36,27400.0,25.7279,25.7485,25.7279,25.7416,27400.0
2013-06-13 15:30:00,37.36,37.37,37.33,37.33,73300.0,25.7416,25.7485,25.721,25.721,73300.0
2013-06-13 15:35:00,37.33,37.37,37.32,37.37,42500.0,25.721,25.7485,25.7141,25.7485,42500.0
2013-06-13 15:40:00,37.38,37.42,37.38,37.42,37400.0,25.7554,25.783,25.7554,25.783,37400.0
2013-06-13 15:45:00,37.42,37.46,37.42,37.46,74200.0,25.783,25.8105,25.783,25.8105,74200.0
2013-06-13 15:50:00,37.45,37.46,37.41,37.42,27500.0,25.8036,25.8105,25.7761,25.783,27500.0
2013-06-13 15:55:00,37.42,37.43,37.39,37.42,51900.0,25.783,25.7899,25.7623,25.783,51900.0
2013-06-14 09:30:00,37.14,37.15,37.1,37.13,61800.0,25.5901,25.5969,25.5625,25.5832,61800.0
2013-06-14 09:35:00,37.13,37.15,37.12,37.12,19400.0,25.5832,25.5969,25.5763,25.5763,19400.0
2013-06-14 09:40:00,37.12,37.16,37.11,37.16,24100.0,25.5763,25.6038,25.5694,25.6038,24100.0
2013-06-14 09:45:00,37.15,37.2,37.15,37.2,9700.0,25.5969,25.6314,25.5969,25.6314,9700.0
2013-06-14 09:50:00,37.21,37.21,37.17,37.18,92400.0,25.6383,25.6383,25.6107,25.6176,92400.0
2013-06-14 09:55:00,37.18,37.27,37.17,37.27,32300.0,25.6176,25.6796,25.6107,25.6796,32300.0
2013-06-14 10:00:00,37.27,37.31,37.25,37.3,11600.0,25.6796,25.7072,25.6658,25.7003,11600.0
2013-06-14 10:05:00,37.3,37.32,37.28,37.29,21000.0,25.7003,25.7141,25.6865,25.6934,21000.0
2013-06-14 10:10:00,37.28,37.29,37.25,37.27,40600.0,25.6865,25.6934,25.6658,25.6796,40600.0
2013-06-14 10:15:00,37.28,37.29,37.25,37.28,12000.0,25.6865,25.6934,25.6658,25.6865,12000.0
2013-06-14 10:20:00,37.28,37.28,37.24,37.24,43800.0,25.6865,25.6865,25.659,25.659,43800.0
2013-06-14 10:25:00,37.24,37.25,37.19,37.2,73700.0,25.659,25.6658,25.6245,25.6314,73700.0
2013-06-14 10:30:00,37.2,37.22,37.2,37.21,17300.0,25.6314,25.6452,25.6314,25.6383,17300.0
2013-06-14 10:35:00,37.21,37.21,37.17,37.17,51500.0,25.6383,25.6383,25.6107,25.6107,51500.0
2013-06-14 10:40:00,37.17,37.19,37.16,37.18,77400.0,25.6107,25.6245,25.6038,25.6176,77400.0
2013-06-14 10:45:00,37.19,37.19,37.14,37.14,90500.0,25.6245,25.6245,25.5901,25.5901,90500.0
2013-06-14 10:50:00,37.14,37.14,37.08,37.11,8100.0,25.5901,25.5901,25.5487,25.5694,8100.0
2013-06-14 10:55:00,37.09,37.11,37.04,37.05,12200.0,25.5556,25.5694,25.5212,25.528,12200.0
2013-06-14 11:00:00,37.05,37.08,37.02,37.08,15300.0,25.528,25.5487,25.5074,25.5487,15300.0
2013-06-14 11:05:00,37.07,37.08,37.06,37.07,33700.0,25.5418,25.5487,25.5349,25.5418,33700.0
2013-06-14 11:10:00,37.05,37.07,37.05,37.05,3300.0,25.528,25.5418,25.528,25.528,3300.0
2013-06-14 11:15:00,37.04,37.07,37.01,37.05,30500.0,25.5212,25.5418,25.5005,25.528,30500.0
2013-06-14 11:20:00,37.05,37.1,37.05,37.1,24600.0,25.528,25.5625,25.528,25.5625,24600.0
2013-06-14 11:25:00,37.11,37.13,37.1,37.11,30700.0,25.5694,25.5832,25.5625,25.5694,30700.0
2013-06-14 11:30:00,37.12,37.12,37.04,37.08,30600.0,25.5763,25.5763,25.5212,25.5487,30600.0
2013-06-14 11:35:00,37.08,37.12,37.07,37.1,12400.0,25.5487,25.5763,25.5418,25.5625,12400.0
2013-06-14 11:40:00,37.1,37.11,37.07,37.07,22900.0,25.5625,25.5694,25.5418,25.5418,22900.0
2013-06-14 11:45:00,37.06,37.08,37.01,37.02,18300.0,25.5349,25.5487,25.5005,25.5074,18300.0
2013-06-14 11:50:00,37.02,37.04,37.01,37.04,15800.0,25.5074,25.5212,25.5005,25.5212,15800.0
2013-06-14 11:55:00,37.03,37.07,37.03,37.05,24300.0,25.5143,25.5418,25.5143,25.528,24300.0
2013-06-14 12:00:00,37.05,37.05,37.0,37.01,13500.0,25.528,25.528,25.4936,25.5005,13500.0
2013-06-14 12:05:00,37.04,37.05,37.02,37.04,16700.0,25.5212,25.528,25.5074,25.5212,16700.0
2013-06-14 12:10:00,37.04,37.04,37.02,37.03,18300.0,25.5212,25.5212,25.5074,25.5143,18300.0
2013-06-14 12:15:00,37.02,37.03,37.01,37.02,29300.0,25.5074,25.5143,25.5005,25.5074,29300.0
2013-06-14 12:20:00,37.04,37.04,37.02,37.02,7700.0,25.5212,25.5212,25.5074,25.5074,7700.0
2013-06-14 12:25:00,37.03,37.03,37.02,37.02,37500.0,25.5143,25.5143,25.5074,25.5074,37500.0
2013-06-14 12:30:00,37.02,37.03,36.99,36.99,17700.0,25.5074,25.5143,25.4867,25.4867,17700.0
2013-06-14 12:35:00,36.99,37.04,36.98,37.04,9800.0,25.4867,25.5212,25.4798,25.5212,9800.0
2013-06-14 12:40:00,37.03,37.04,37.02,37.03,5800.0,25.5143,25.5212,25.5074,25.5143,5800.0
2013-06-14 12:45:00,37.03,37.04,37.01,37.02,12000.0,25.5143,25.5212,25.5005,25.5074,12000.0
2013-06-14 12:50:00,37.02,37.03,37.01,37.01,6600.0,25.5074,25.5143,25.5005,25.5005,6600.0
2013-06-14 12:55:00,37.0,37.0,36.95,36.97,15900.0,25.4936,25.4936,25.4591,25.4729,15900.0
2013-06-14 13:00:00,36.96,36.96,36.94,36.94,8000.0,25.466,25.466,25.4523,25.4523,8000.0
2013-06-14 13:05:00,36.94,36.95,36.93,36.95,7400.0,25.4523,25.4591,25.4454,25.4591,7400.0
2013-06-14 13:10:00,36.95,36.96,36.95,36.96,31800.0,25.4591,25.466,25.4591,25.466,31800.0
2013-06-14 13:15:00,36.96,36.96,36.93,36.93,34400.0,25.466,25.466,25.4454,25.4454,34400.0
2013-06-14 13:20:00,36.93,36.94,36.91,36.91,11600.0,25.4454,25.4523,25.4316,25.4316,11600.0
2013-06-14 13:25:00,36.92,36.92,36.88,36.88,43700.0,25.4385,25.4385,25.4109,25.4109,43700.0
2013-06-14 13:30:00,36.87,36.91,36.86,36.9,45900.0,25.404,25.4316,25.3971,25.4247,45900.0
2013-06-14 13:35:00,36.9,36.9,36.88,36.89,13400.0,25.4247,25.4247,25.4109,25.4178,13400.0
2013-06-14 13:40:00,36.89,36.92,36.89,36.92,8600.0,25.4178,25.4385,25.4178,25.4385,8600.0
2013-06-14 13:45:00,36.92,36.95,36.92,36.95,17500.0,25.4385,25.4591,25.4385,25.4591,17500.0
2013-06-14 13:50:00,36.95,36.95,36.91,36.92,27100.0,25.4591,25.4591,25.4316,25.4385,27100.0
2013-06-14 13:55:00,36.92,36.93,36.91,36.93,22800.0,25.4385,25.4454,25.4316,25.4454,22800.0
2013-06-14 14:00:00,36.92,36.92,36.9,36.92,30400.0,25.4385,25.4385,25.4247,25.4385,30400.0
2013-06-14 14:05:00,36.92,36.96,36.92,36.96,19600.0,25.4385,25.466,25.4385,25.466,19600.0
2013-06-14 14:10:00,36.96,36.97,36.95,36.95,17600.0,25.466,25.4729,25.4591,25.4591,17600.0
2013-06-14 14:15:00,36.95,36.99,36.95,36.99,16600.0,25.4591,25.4867,25.4591,25.4867,16600.0
2013-06-14 14:20:00,36.98,37.04,36.98,37.03,15900.0,25.4798,25.5212,25.4798,25.5143,15900.0
2013-06-14 14:25:00,37.02,37.03,37.01,37.02,18300.0,25.5074,25.5143,25.5005,25.5074,18300.0
2013-06-14 14:30:00,37.01,37.02,37.0,37.01,12900.0,25.5005,25.5074,25.4936,25.5005,12900.0
2013-06-14 14:35:00,37.01,37.02,37.01,37.02,13700.0,25.5005,25.5074,25.5005,25.5074,13700.0
2013-06-14 14:40:00,37.02,37.03,36.98,36.99,93100.0,25.5074,25.5143,25.4798,25.4867,93100.0
2013-06-14 14:45:00,36.99,37.0,36.96,36.96,211600.0,25.4867,25.4936,25.466,25.466,211600.0
2013-06-14 14:50:00,36.96,36.98,36.96,36.97,14900.0,25.466,25.4798,25.466,25.4729,14900.0
2013-06-14 14:55:00,36.95,36.96,36.91,36.94,32600.0,25.4591,25.466,25.4316,25.4523,32600.0
2013-06-14 15:00:00,36.94,36.99,36.93,36.98,21700.0,25.4523,25.4867,25.4454,25.4798,21700.0
2013-06-14 15:05:00,36.98,36.99,36.97,36.97,41900.0,25.4798,25.4867,25.4729,25.4729,41900.0
2013-06-14 15:10:00,36.97,36.98,36.97,36.98,17100.0,25.4729,25.4798,25.4729,25.4798,17100.0
2013-06-14 15:15:00,36.99,37.0,36.98,37.0,28100.0,25.4867,25.4936,25.4798,25.4936,28100.0
2013-06-14 15:20:00,37.01,37.02,37.0,37.02,9400.0,25.5005,25.5074,25.4936,25.5074,9400.0
2013-06-14 15:25:00,37.01,37.02,36.98,36.98,25100.0,25.5005,25.5074,25.4798,25.4798,25100.0
2013-06-14 15:30:00,36.98,37.0,36.98,36.98,8800.0,25.4798,25.4936,25.4798,25.4798,8800.0
2013-06-14 15:35:00,36.97,37.0,36.96,36.97,44900.0,25.4729,25.4936,25.466,25.4729,44900.0
2013-06-14 15:40:00,36.98,36.98,36.94,36.95,13800.0,25.4798,25.4798,25.4523,25.4591,13800.0
2013-06-14 15:45:00,36.95,36.99,36.93,36.99,51200.0,25.4591,25.4867,25.4454,25.4867,51200.0
2013-06-14 15:50:00,36.99,36.99,36.97,36.99,71800.0,25.4867,25.4867,25.4729,25.4867,71800.0
2013-06-14 15:55:00,36.99,37.01,36.97,36.97,82200.0,25.4867,25.5005,25.4729,25.4729,82200.0
2013-06-17 09:30:00,37.63,37.7,37.63,37.69,58800.0,25.9277,25.9759,25.9277,25.969,58800.0
2013-06-17 09:35:00,37.69,37.72,37.65,37.7,148500.0,25.969,25.9897,25.9415,25.9759,148500.0
2013-06-17 09:40:00,37.7,37.7,37.67,37.7,92500.0,25.9759,25.9759,25.9552,25.9759,92500.0
2013-06-17 09:45:00,37.71,37.73,37.71,37.72,30000.0,25.9828,25.9966,25.9828,25.9897,30000.0
2013-06-17 09:50:00,37.72,37.73,37.71,37.72,5100.0,25.9897,25.9966,25.9828,25.9897,5100.0
2013-06-17 09:55:00,37.72,37.73,37.71,37.71,18700.0,25.9897,25.9966,25.9828,25.9828,18700.0
2013-06-17 10:00:00,37.72,37.73,37.68,37.68,17400.0,25.9897,25.9966,25.9621,25.9621,17400.0
2013-06-17 10:05:00,37.68,37.71,37.67,37.7,11900.0,25.9621,25.9828,25.9552,25.9759,11900.0
2013-06-17 10:10:00,37.7,37.73,37.69,37.72,12500.0,25.9759,25.9966,25.969,25.9897,12500.0
2013-06-17 10:15:00,37.72,37.74,37.71,37.73,13200.0,25.9897,26.0035,25.9828,25.9966,13200.0
2013-06-17 10:20:00,37.72,37.74,37.72,37.73,8900.0,25.9897,26.0035,25.9897,25.9966,8900.0
2013-06-17 10:25:00,37.72,37.73,37.7,37.7,16800.0,25.9897,25.9966,25.9759,25.9759,16800.0
2013-06-17 10:30:00,37.7,37.7,37.69,37.69,7100.0,25.9759,25.9759,25.969,25.969,7100.0
2013-06-17 10:35:00,37.69,37.7,37.66,37.66,10900.0,25.969,25.9759,25.9483,25.9483,10900.0
2013-06-17 10:40:00,37.65,37.68,37.64,37.66,9700.0,25.9415,25.9621,25.9346,25.9483,9700.0
2013-06-17 10:45:00,37.66,37.68,37.65,37.67,9400.0,25.9483,25.9621,25.9415,25.9552,9400.0
2013-06-17 10:50:00,37.67,37.69,37.67,37.68,16300.0,25.9552,25.969,25.9552,25.9621,16300.0
2013-06-17 10:55:00,37.68,37.72,37.68,37.71,15900.0,25.9621,25.9897,25.9621,25.9828,15900.0
2013-06-17 11:00:00,37.7,37.7,37.68,37.68,10700.0,25.9759,25.9759,25.9621,25.9621,10700.0
2013-06-17 11:05:00,37.69,37.69,37.66,37.67,10100.0,25.969,25.969,25.9483,25.9552,10100.0
2013-06-17 11:10:00,37.69,37.7,37.69,37.69,10300.0,25.969,25.9759,25.969,25.969,10300.0
2013-06-17 11:15:00,37.68,37.69,37.65,37.65,34500.0,25.9621,25.969,25.9415,25.9415,34500.0
2013-06-17 11:20:00,37.64,37.65,37.62,37.62,16300.0,25.9346,25.9415,25.9208,25.9208,16300.0
2013-06-17 11:25:00,37.61,37.61,37.59,37.59,13500.0,25.9139,25.9139,25.9001,25.9001,13500.0
2013-06-17 11:30:00,37.58,37.58,37.56,37.58,19400.0,25.8932,25.8932,25.8794,25.8932,19400.0
2013-06-17 11:35:00,37.58,37.58,37.55,37.56,107200.0,25.8932,25.8932,25.8726,25.8794,107200.0
2013-06-17 11:40:00,37.56,37.57,37.54,37.55,54900.0,25.8794,25.8863,25.8657,25.8726,54900.0
2013-06-17 11:45:00,37.55,37.55,37.54,37.54,10900.0,25.8726,25.8726,25.8657,25.8657,10900.0
2013-06-17 11:50:00,37.54,37.56,37.53,37.55,18200.0,25.8657,25.8794,25.8588,25.8726,18200.0
2013-06-17 11:55:00,37.54,37.56,37.54,37.55,9400.0,25.8657,25.8794,25.8657,25.8726,9400.0
2013-06-17 12:00:00,37.54,37.56,37.54,37.55,17000.0,25.8657,25.8794,25.8657,25.8726,17000.0
2013-06-17 12:05:00,37.55,37.55,37.52,37.53,7700.0,25.8726,25.8726,25.8519,25.8588,7700.0
2013-06-17 12:10:00,37.53,37.53,37.5,37.51,19200.0,25.8588,25.8588,25.8381,25.845,19200.0
2013-06-17 12:15:00,37.51,37.51,37.5,37.5,1900.0,25.845,25.845,25.8381,25.8381,1900.0
2013-06-17 12:20:00,37.51,37.53,37.51,37.51,17400.0,25.845,25.8588,25.845,25.845,17400.0
2013-06-17 12:25:00,37.52,37.52,37.51,37.51,6900.0,25.8519,25.8519,25.845,25.845,6900.0
2013-06-17 12:30:00,37.52,37.53,37.52,37.52,49800.0,25.8519,25.8588,25.8519,25.8519,49800.0
2013-06-17 12:35:00,37.52,37.53,37.52,37.53,2100.0,25.8519,25.8588,25.8519,25.8588,2100.0
2013-06-17 12:40:00,37.53,37.54,37.51,37.54,11900.0,25.8588,25.8657,25.845,25.8657,11900.0
2013-06-17 12:45:00,37.53,37.53,37.52,37.53,25400.0,25.8588,25.8588,25.8519,25.8588,25400.0
2013-06-17 12:50:00,37.53,37.53,37.52,37.53,4800.0,25.8588,25.8588,25.8519,25.8588,4800.0
2013-06-17 12:55:00,37.53,37.53,37.51,37.51,6800.0,25.8588,25.8588,25.845,25.845,6800.0
2013-06-17 13:00:00,37.52,37.53,37.52,37.53,10900.0,25.8519,25.8588,25.8519,25.8588,10900.0
2013-06-17 13:05:00,37.52,37.52,37.51,37.52,3300.0,25.8519,25.8519,25.845,25.8519,3300.0
2013-06-17 13:10:00,37.51,37.52,37.51,37.52,900.0,25.845,25.8519,25.845,25.8519,900.0
2013-06-17 13:15:00,37.51,37.52,37.5,37.51,4500.0,25.845,25.8519,25.8381,25.845,4500.0
2013-06-17 13:20:00,37.51,37.55,37.51,37.55,7700.0,25.845,25.8726,25.845,25.8726,7700.0
2013-06-17 13:25:00,37.54,37.55,37.53,37.54,9600.0,25.8657,25.8726,25.8588,25.8657,9600.0
2013-06-17 13:30:00,37.54,37.55,37.53,37.55,37500.0,25.8657,25.8726,25.8588,25.8726,37500.0
2013-06-17 13:35:00,37.55,37.55,37.53,37.54,20400.0,25.8726,25.8726,25.8588,25.8657,20400.0
2013-06-17 13:40:00,37.54,37.54,37.54,37.54,2600.0,25.8657,25.8657,25.8657,25.8657,2600.0
2013-06-17 13:45:00,37.55,37.55,37.54,37.54,8100.0,25.8726,25.8726,25.8657,25.8657,8100.0
2013-06-17 13:50:00,37.54,37.55,37.53,37.53,8100.0,25.8657,25.8726,25.8588,25.8588,8100.0
2013-06-17 13:55:00,37.53,37.55,37.53,37.53,24200.0,25.8588,25.8726,25.8588,25.8588,24200.0
2013-06-17 14:00:00,37.55,37.55,37.54,37.54,9900.0,25.8726,25.8726,25.8657,25.8657,9900.0
2013-06-17 14:05:00,37.54,37.55,37.47,37.48,19100.0,25.8657,25.8726,25.8174,25.8243,19100.0
2013-06-17 14:10:00,37.47,37.48,37.44,37.46,18400.0,25.8174,25.8243,25.7968,25.8105,18400.0
2013-06-17 14:15:00,37.45,37.45,37.43,37.44,6300.0,25.8036,25.8036,25.7899,25.7968,6300.0
2013-06-17 14:20:00,37.45,37.46,37.4,37.4,25600.0,25.8036,25.8105,25.7692,25.7692,25600.0
2013-06-17 14:25:00,37.4,37.4,37.36,37.38,48100.0,25.7692,25.7692,25.7416,25.7554,48100.0
2013-06-17 14:30:00,37.38,37.42,37.36,37.41,28000.0,25.7554,25.783,25.7416,25.7761,28000.0
2013-06-17 14:35:00,37.41,37.42,37.39,37.39,16800.0,25.7761,25.783,25.7623,25.7623,16800.0
2013-06-17 14:40:00,37.4,37.42,37.38,37.4,53900.0,25.7692,25.783,25.7554,25.7692,53900.0
2013-06-17 14:45:00,37.4,37.4,37.32,37.32,16200.0,25.7692,25.7692,25.7141,25.7141,16200.0
2013-06-17 14:50:00,37.32,37.35,37.3,37.32,26200.0,25.7141,25.7347,25.7003,25.7141,26200.0
2013-06-17 14:55:00,37.33,37.33,37.29,37.33,19500.0,25.721,25.721,25.6934,25.721,19500.0
2013-06-17 15:00:00,37.33,37.36,37.31,37.36,29100.0,25.721,25.7416,25.7072,25.7416,29100.0
2013-06-17 15:05:00,37.37,37.4,37.35,37.39,25400.0,25.7485,25.7692,25.7347,25.7623,25400.0
2013-06-17 15:10:00,37.4,37.4,37.34,37.36,9200.0,25.7692,25.7692,25.7279,25.7416,9200.0
2013-06-17 15:15:00,37.36,37.39,37.35,37.39,18200.0,25.7416,25.7623,25.7347,25.7623,18200.0
2013-06-17 15:20:00,37.38,37.42,37.37,37.42,27400.0,25.7554,25.783,25.7485,25.783,27400.0
2013-06-17 15:25:00,37.42,37.44,37.41,37.41,39200.0,25.783,25.7968,25.7761,25.7761,39200.0
2013-06-17 15:30:00,37.43,37.48,37.43,37.48,17700.0,25.7899,25.8243,25.7899,25.8243,17700.0
2013-06-17 15:35:00,37.49,37.53,37.49,37.51,42300.0,25.8312,25.8588,25.8312,25.845,42300.0
2013-06-17 15:40:00,37.52,37.52,37.5,37.51,60800.0,25.8519,25.8519,25.8381,25.845,60800.0
2013-06-17 15:45:00,37.51,37.54,37.5,37.52,44400.0,25.845,25.8657,25.8381,25.8519,44400.0
2013-06-17 15:50:00,37.52,37.52,37.47,37.48,75600.0,25.8519,25.8519,25.8174,25.8243,75600.0
2013-06-17 15:55:00,37.47,37.51,37.47,37.51,65300.0,25.8174,25.845,25.8174,25.845,65300.0
2013-06-18 09:30:00,37.65,37.69,37.63,37.68,13400.0,25.9415,25.969,25.9277,25.9621,13400.0
2013-06-18 09:35:00,37.65,37.7,37.65,37.68,19200.0,25.9415,25.9759,25.9415,25.9621,19200.0
2013-06-18 09:40:00,37.68,37.71,37.68,37.71,25500.0,25.9621,25.9828,25.9621,25.9828,25500.0
2013-06-18 09:45:00,37.72,37.73,37.69,37.72,11700.0,25.9897,25.9966,25.969,25.9897,11700.0
2013-06-18 09:50:00,37.73,37.73,37.71,37.71,47400.0,25.9966,25.9966,25.9828,25.9828,47400.0
2013-06-18 09:55:00,37.7,37.72,37.7,37.71,28700.0,25.9759,25.9897,25.9759,25.9828,28700.0
2013-06-18 10:00:00,37.69,37.71,37.65,37.66,11300.0,25.969,25.9828,25.9415,25.9483,11300.0
2013-06-18 10:05:00,37.67,37.7,37.67,37.7,23600.0,25.9552,25.9759,25.9552,25.9759,23600.0
2013-06-18 10:10:00,37.7,37.7,37.66,37.68,8900.0,25.9759,25.9759,25.9483,25.9621,8900.0
2013-06-18 10:15:00,37.68,37.73,37.68,37.72,16100.0,25.9621,25.9966,25.9621,25.9897,16100.0
2013-06-18 10:20:00,37.72,37.75,37.72,37.73,20400.0,25.9897,26.0104,25.9897,25.9966,20400.0
2013-06-18 10:25:00,37.73,37.75,37.72,37.72,13300.0,25.9966,26.0104,25.9897,25.9897,13300.0
2013-06-18 10:30:00,37.73,37.77,37.73,37.75,38400.0,25.9966,26.0241,25.9966,26.0104,38400.0
2013-06-18 10:35:00,37.74,37.76,37.74,37.74,20200.0,26.0035,26.0172,26.0035,26.0035,20200.0
2013-06-18 10:40:00,37.74,37.75,37.73,37.74,10300.0,26.0035,26.0104,25.9966,26.0035,10300.0
2013-06-18 10:45:00,37.74,37.74,37.71,37.73,12900.0,26.0035,26.0035,25.9828,25.9966,12900.0
2013-06-18 10:50:00,37.74,37.74,37.71,37.74,15400.0,26.0035,26.0035,25.9828,26.0035,15400.0
2013-06-18 10:55:00,37.73,37.75,37.73,37.74,12900.0,25.9966,26.0104,25.9966,26.0035,12900.0
2013-06-18 11:00:00,37.74,37.75,37.73,37.75,17300.0,26.0035,26.0104,25.9966,26.0104,17300.0
2013-06-18 11:05:00,37.75,37.76,37.74,37.76,9300.0,26.0104,26.0172,26.0035,26.0172,9300.0
2013-06-18 11:10:00,37.76,37.76,37.75,37.75,5700.0,26.0172,26.0172,26.0104,26.0104,5700.0
2013-06-18 11:15:00,37.75,37.76,37.74,37.75,19500.0,26.0104,26.0172,26.0035,26.0104,19500.0
2013-06-18 11:20:00,37.76,37.76,37.74,37.75,126300.0,26.0172,26.0172,26.0035,26.0104,126300.0
2013-06-18 11:25:00,37.75,37.78,37.75,37.78,75200.0,26.0104,26.031,26.0104,26.031,75200.0
2013-06-18 11:30:00,37.79,37.81,37.79,37.79,85900.0,26.0379,26.0517,26.0379,26.0379,85900.0
2013-06-18 11:35:00,37.79,37.81,37.78,37.78,73700.0,26.0379,26.0517,26.031,26.031,73700.0
2013-06-18 11:40:00,37.79,37.79,37.77,37.77,85200.0,26.0379,26.0379,26.0241,26.0241,85200.0
2013-06-18 11:45:00,37.77,37.78,37.76,37.76,21700.0,26.0241,26.031,26.0172,26.0172,21700.0
2013-06-18 11:50:00,37.75,37.77,37.74,37.77,18400.0,26.0104,26.0241,26.0035,26.0241,18400.0
2013-06-18 11:55:00,37.77,37.78,37.76,37.76,6000.0,26.0241,26.031,26.0172,26.0172,6000.0
2013-06-18 12:00:00,37.77,37.78,37.77,37.77,61800.0,26.0241,26.031,26.0241,26.0241,61800.0
2013-06-18 12:05:00,37.76,37.77,37.76,37.76,20900.0,26.0172,26.0241,26.0172,26.0172,20900.0
2013-06-18 12:10:00,37.76,37.76,37.75,37.76,19900.0,26.0172,26.0172,26.0104,26.0172,19900.0
2013-06-18 12:15:00,37.76,37.78,37.75,37.76,6200.0,26.0172,26.031,26.0104,26.0172,6200.0
2013-06-18 12:20:00,37.76,37.76,37.75,37.76,3300.0,26.0172,26.0172,26.0104,26.0172,3300.0
2013-06-18 12:25:00,37.76,37.77,37.75,37.76,4900.0,26.0172,26.0241,26.0104,26.0172,4900.0
2013-06-18 12:30:00,37.75,37.78,37.75,37.78,3400.0,26.0104,26.031,26.0104,26.031,3400.0
2013-06-18 12:35:00,37.77,37.79,37.77,37.79,9300.0,26.0241,26.0379,26.0241,26.0379,9300.0
2013-06-18 12:40:00,37.79,37.82,37.78,37.82,34200.0,26.0379,26.0586,26.031,26.0586,34200.0
2013-06-18 12:45:00,37.82,37.82,37.8,37.81,19900.0,26.0586,26.0586,26.0448,26.0517,19900.0
2013-06-18 12:50:00,37.81,37.82,37.8,37.81,39800.0,26.0517,26.0586,26.0448,26.0517,39800.0
2013-06-18 12:55:00,37.8,37.81,37.79,37.8,57700.0,26.0448,26.0517,26.0379,26.0448,57700.0
2013-06-18 13:00:00,37.8,37.81,37.79,37.8,11800.0,26.0448,26.0517,26.0379,26.0448,11800.0
2013-06-18 13:05:00,37.8,37.8,37.78,37.79,7400.0,26.0448,26.0448,26.031,26.0379,7400.0
2013-06-18 13:10:00,37.78,37.8,37.78,37.79,10700.0,26.031,26.0448,26.031,26.0379,10700.0
2013-06-18 13:15:00,37.78,37.79,37.77,37.79,7500.0,26.031,26.0379,26.0241,26.0379,7500.0
2013-06-18 13:20:00,37.79,37.8,37.78,37.8,4300.0,26.0379,26.0448,26.031,26.0448,4300.0
2013-06-18 13:25:00,37.81,37.81,37.79,37.79,4900.0,26.0517,26.0517,26.0379,26.0379,4900.0
2013-06-18 13:30:00,37.79,37.79,37.77,37.78,3100.0,26.0379,26.0379,26.0241,26.031,3100.0
2013-06-18 13:35:00,37.78,37.79,37.77,37.77,6000.0,26.031,26.0379,26.0241,26.0241,6000.0
2013-06-18 13:40:00,37.77,37.79,37.77,37.79,29400.0,26.0241,26.0379,26.0241,26.0379,29400.0
2013-06-18 13:45:00,37.79,37.8,37.78,37.8,8900.0,26.0379,26.0448,26.031,26.0448,8900.0
2013-06-18 13:50:00,37.79,37.81,37.79,37.8,26100.0,26.0379,26.0517,26.0379,26.0448,26100.0
2013-06-18 13:55:00,37.8,37.8,37.79,37.8,20300.0,26.0448,26.0448,26.0379,26.0448,20300.0
2013-06-18 14:00:00,37.8,37.8,37.77,37.79,22200.0,26.0448,26.0448,26.0241,26.0379,22200.0
2013-06-18 14:05:00,37.79,37.81,37.79,37.81,16100.0,26.0379,26.0517,26.0379,26.0517,16100.0
2013-06-18 14:10:00,37.8,37.83,37.8,37.81,60300.0,26.0448,26.0655,26.0448,26.0517,60300.0
2013-06-18 14:15:00,37.81,37.81,37.79,37.79,11700.0,26.0517,26.0517,26.0379,26.0379,11700.0
2013-06-18 14:20:00,37.8,37.8,37.79,37.8,51500.0,26.0448,26.0448,26.0379,26.0448,51500.0
2013-06-18 14:25:00,37.8,37.8,37.76,37.77,62100.0,26.0448,26.0448,26.0172,26.0241,62100.0
2013-06-18 14:30:00,37.78,37.79,37.77,37.79,9700.0,26.031,26.0379,26.0241,26.0379,9700.0
2013-06-18 14:35:00,37.78,37.79,37.77,37.79,23000.0,26.031,26.0379,26.0241,26.0379,23000.0
2013-06-18 14:40:00,37.79,37.79,37.77,37.77,24200.0,26.0379,26.0379,26.0241,26.0241,24200.0
2013-06-18 14:45:00,37.78,37.8,37.76,37.8,44500.0,26.031,26.0448,26.0172,26.0448,44500.0
2013-06-18 14:50:00,37.79,37.8,37.78,37.79,33300.0,26.0379,26.0448,26.031,26.0379,33300.0
2013-06-18 14:55:00,37.78,37.79,37.77,37.78,74200.0,26.031,26.0379,26.0241,26.031,74200.0
2013-06-18 15:00:00,37.79,37.79,37.77,37.77,86300.0,26.0379,26.0379,26.0241,26.0241,86300.0
2013-06-18 15:05:00,37.78,37.78,37.76,37.77,14800.0,26.031,26.031,26.0172,26.0241,14800.0
2013-06-18 15:10:00,37.77,37.78,37.75,37.75,20300.0,26.0241,26.031,26.0104,26.0104,20300.0
2013-06-18 15:15:00,37.76,37.77,37.74,37.77,29300.0,26.0172,26.0241,26.0035,26.0241,29300.0
2013-06-18 15:20:00,37.77,37.78,37.76,37.77,11900.0,26.0241,26.031,26.0172,26.0241,11900.0
2013-06-18 15:25:00,37.78,37.79,37.76,37.78,43100.0,26.031,26.0379,26.0172,26.031,43100.0
2013-06-18 15:30:00,37.78,37.79,37.77,37.77,19200.0,26.031,26.0379,26.0241,26.0241,19200.0
2013-06-18 15:35:00,37.77,37.77,37.76,37.77,22900.0,26.0241,26.0241,26.0172,26.0241,22900.0
2013-06-18 15:40:00,37.77,37.79,37.75,37.75,26500.0,26.0241,26.0379,26.0104,26.0104,26500.0
2013-06-18 15:45:00,37.75,37.76,37.73,37.74,51600.0,26.0104,26.0172,25.9966,26.0035,51600.0
2013-06-18 15:50:00,37.74,37.75,37.72,37.73,57000.0,26.0035,26.0104,25.9897,25.9966,57000.0
2013-06-18 15:55:00,37.72,37.76,37.72,37.76,46600.0,25.9897,26.0172,25.9897,26.0172,46600.0
2013-06-19 09:30:00,37.72,37.74,37.68,37.69,22500.0,25.9897,26.0035,25.9621,25.969,22500.0
2013-06-19 09:35:00,37.7,37.73,37.68,37.69,24500.0,25.9759,25.9966,25.9621,25.969,24500.0
2013-06-19 09:40:00,37.69,37.69,37.66,37.69,11500.0,25.969,25.969,25.9483,25.969,11500.0
2013-06-19 09:45:00,37.68,37.68,37.66,37.66,12200.0,25.9621,25.9621,25.9483,25.9483,12200.0
2013-06-19 09:50:00,37.65,37.66,37.63,37.65,58700.0,25.9415,25.9483,25.9277,25.9415,58700.0
2013-06-19 09:55:00,37.65,37.67,37.64,37.64,48200.0,25.9415,25.9552,25.9346,25.9346,48200.0
2013-06-19 10:00:00,37.63,37.68,37.6,37.66,44100.0,25.9277,25.9621,25.907,25.9483,44100.0
2013-06-19 10:05:00,37.66,37.7,37.66,37.69,31900.0,25.9483,25.9759,25.9483,25.969,31900.0
2013-06-19 10:10:00,37.69,37.7,37.68,37.69,12100.0,25.969,25.9759,25.9621,25.969,12100.0
2013-06-19 10:15:00,37.69,37.73,37.69,37.72,18600.0,25.969,25.9966,25.969,25.9897,18600.0
2013-06-19 10:20:00,37.72,37.77,37.72,37.77,31500.0,25.9897,26.0241,25.9897,26.0241,31500.0
2013-06-19 10:25:00,37.77,37.79,37.76,37.77,45400.0,26.0241,26.0379,26.0172,26.0241,45400.0
2013-06-19 10:30:00,37.77,37.78,37.76,37.78,19500.0,26.0241,26.031,26.0172,26.031,19500.0
2013-06-19 10:35:00,37.78,37.79,37.76,37.79,45000.0,26.031,26.0379,26.0172,26.0379,45000.0
2013-06-19 10:40:00,37.78,37.8,37.77,37.8,16500.0,26.031,26.0448,26.0241,26.0448,16500.0
2013-06-19 10:45:00,37.79,37.8,37.73,37.74,10900.0,26.0379,26.0448,25.9966,26.0035,10900.0
2013-06-19 10:50:00,37.75,37.76,37.72,37.73,82800.0,26.0104,26.0172,25.9897,25.9966,82800.0
2013-06-19 10:55:00,37.73,37.73,37.7,37.72,17600.0,25.9966,25.9966,25.9759,25.9897,17600.0
2013-06-19 11:00:00,37.72,37.73,37.7,37.71,17500.0,25.9897,25.9966,25.9759,25.9828,17500.0
2013-06-19 11:05:00,37.72,37.72,37.7,37.71,16300.0,25.9897,25.9897,25.9759,25.9828,16300.0
2013-06-19 11:10:00,37.71,37.74,37.71,37.73,24100.0,25.9828,26.0035,25.9828,25.9966,24100.0
2013-06-19 11:15:00,37.72,37.74,37.71,37.74,22800.0,25.9897,26.0035,25.9828,26.0035,22800.0
2013-06-19 11:20:00,37.73,37.74,37.7,37.71,17000.0,25.9966,26.0035,25.9759,25.9828,17000.0
2013-06-19 11:25:00,37.71,37.72,37.68,37.72,21000.0,25.9828,25.9897,25.9621,25.9897,21000.0
2013-06-19 11:30:00,37.71,37.72,37.7,37.72,22000.0,25.9828,25.9897,25.9759,25.9897,22000.0
2013-06-19 11:35:00,37.73,37.74,37.71,37.71,11000.0,25.9966,26.0035,25.9828,25.9828,11000.0
2013-06-19 11:40:00,37.71,37.72,37.7,37.71,38700.0,25.9828,25.9897,25.9759,25.9828,38700.0
2013-06-19 11:45:00,37.71,37.71,37.69,37.7,44200.0,25.9828,25.9828,25.969,25.9759,44200.0
2013-06-19 11:50:00,37.7,37.73,37.7,37.71,10400.0,25.9759,25.9966,25.9759,25.9828,10400.0
2013-06-19 11:55:00,37.72,37.73,37.69,37.69,10500.0,25.9897,25.9966,25.969,25.969,10500.0
2013-06-19 12:00:00,37.69,37.7,37.68,37.68,78700.0,25.969,25.9759,25.9621,25.9621,78700.0
2013-06-19 12:05:00,37.69,37.71,37.69,37.69,14200.0,25.969,25.9828,25.969,25.969,14200.0
2013-06-19 12:10:00,37.7,37.7,37.69,37.7,6100.0,25.9759,25.9759,25.969,25.9759,6100.0
2013-06-19 12:15:00,37.71,37.71,37.69,37.7,39900.0,25.9828,25.9828,25.969,25.9759,39900.0
2013-06-19 12:20:00,37.69,37.7,37.68,37.7,9400.0,25.969,25.9759,25.9621,25.9759,9400.0
2013-06-19 12:25:00,37.7,37.71,37.69,37.71,6900.0,25.9759,25.9828,25.969,25.9828,6900.0
2013-06-19 12:30:00,37.72,37.72,37.7,37.7,14800.0,25.9897,25.9897,25.9759,25.9759,14800.0
2013-06-19 12:35:00,37.7,37.73,37.7,37.73,8500.0,25.9759,25.9966,25.9759,25.9966,8500.0
2013-06-19 12:40:00,37.73,37.73,37.72,37.73,7000.0,25.9966,25.9966,25.9897,25.9966,7000.0
2013-06-19 12:45:00,37.73,37.75,37.73,37.73,12500.0,25.9966,26.0104,25.9966,25.9966,12500.0
2013-06-19 12:50:00,37.74,37.74,37.72,37.72,7100.0,26.0035,26.0035,25.9897,25.9897,7100.0
2013-06-19 12:55:00,37.72,37.73,37.7,37.7,7300.0,25.9897,25.9966,25.9759,25.9759,7300.0
2013-06-19 13:00:00,37.71,37.71,37.69,37.69,38600.0,25.9828,25.9828,25.969,25.969,38600.0
2013-06-19 13:05:00,37.7,37.72,37.69,37.72,85900.0,25.9759,25.9897,25.969,25.9897,85900.0
2013-06-19 13:10:00,37.72,37.73,37.72,37.72,22200.0,25.9897,25.9966,25.9897,25.9897,22200.0
2013-06-19 13:15:00,37.72,37.72,37.71,37.71,87600.0,25.9897,25.9897,25.9828,25.9828,87600.0
2013-06-19 13:20:00,37.71,37.73,37.7,37.72,151800.0,25.9828,25.9966,25.9759,25.9897,151800.0
2013-06-19 13:25:00,37.73,37.73,37.71,37.71,95000.0,25.9966,25.9966,25.9828,25.9828,95000.0
2013-06-19 13:30:00,37.71,37.72,37.7,37.7,83000.0,25.9828,25.9897,25.9759,25.9759,83000.0
2013-06-19 13:35:00,37.7,37.71,37.7,37.71,131600.0,25.9759,25.9828,25.9759,25.9828,131600.0
2013-06-19 13:40:00,37.71,37.72,37.71,37.71,39400.0,25.9828,25.9897,25.9828,25.9828,39400.0
2013-06-19 13:45:00,37.71,37.73,37.71,37.73,73500.0,25.9828,25.9966,25.9828,25.9966,73500.0
2013-06-19 13:50:00,37.72,37.73,37.71,37.73,120000.0,25.9897,25.9966,25.9828,25.9966,120000.0
2013-06-19 13:55:00,37.73,37.77,37.73,37.76,124900.0,25.9966,26.0241,25.9966,26.0172,124900.0
2013-06-19 14:00:00,37.77,37.79,37.51,37.51,131200.0,26.0241,26.0379,25.845,25.845,131200.0
2013-06-19 14:05:00,37.51,37.57,37.47,37.54,145400.0,25.845,25.8863,25.8174,25.8657,145400.0
2013-06-19 14:10:00,37.53,37.63,37.49,37.62,75800.0,25.8588,25.9277,25.8312,25.9208,75800.0
2013-06-19 14:15:00,37.61,37.62,37.57,37.58,34400.0,25.9139,25.9208,25.8863,25.8932,34400.0
2013-06-19 14:20:00,37.56,37.57,37.46,37.48,73400.0,25.8794,25.8863,25.8105,25.8243,73400.0
2013-06-19 14:25:00,37.49,37.51,37.46,37.51,26400.0,25.8312,25.845,25.8105,25.845,26400.0
2013-06-19 14:30:00,37.5,37.53,37.45,37.47,41600.0,25.8381,25.8588,25.8036,25.8174,41600.0
2013-06-19 14:35:00,37.46,37.62,37.41,37.51,72100.0,25.8105,25.9208,25.7761,25.845,72100.0
2013-06-19 14:40:00,37.5,37.51,37.44,37.46,19700.0,25.8381,25.845,25.7968,25.8105,19700.0
2013-06-19 14:45:00,37.42,37.42,37.33,37.35,63500.0,25.783,25.783,25.721,25.7347,63500.0
2013-06-19 14:50:00,37.33,37.34,37.27,37.27,87600.0,25.721,25.7279,25.6796,25.6796,87600.0
2013-06-19 14:55:00,37.27,37.27,37.12,37.15,36600.0,25.6796,25.6796,25.5763,25.5969,36600.0
2013-06-19 15:00:00,37.15,37.25,37.09,37.23,21500.0,25.5969,25.6658,25.5556,25.6521,21500.0
2013-06-19 15:05:00,37.22,37.23,37.16,37.17,24700.0,25.6452,25.6521,25.6038,25.6107,24700.0
2013-06-19 15:10:00,37.17,37.21,37.13,37.14,21200.0,25.6107,25.6383,25.5832,25.5901,21200.0
2013-06-19 15:15:00,37.16,37.18,37.11,37.11,86200.0,25.6038,25.6176,25.5694,25.5694,86200.0
2013-06-19 15:20:00,37.12,37.19,37.12,37.18,73600.0,25.5763,25.6245,25.5763,25.6176,73600.0
2013-06-19 15:25:00,37.17,37.23,37.17,37.23,24100.0,25.6107,25.6521,25.6107,25.6521,24100.0
2013-06-19 15:30:00,37.23,37.23,37.16,37.16,63200.0,25.6521,25.6521,25.6038,25.6038,63200.0
2013-06-19 15:35:00,37.15,37.2,37.15,37.16,98500.0,25.5969,25.6314,25.5969,25.6038,98500.0
2013-06-19 15:40:00,37.16,37.17,37.1,37.1,78500.0,25.6038,25.6107,25.5625,25.5625,78500.0
2013-06-19 15:45:00,37.1,37.1,37.01,37.08,86500.0,25.5625,25.5625,25.5005,25.5487,86500.0
2013-06-19 15:50:00,37.08,37.1,37.03,37.1,92900.0,25.5487,25.5625,25.5143,25.5625,92900.0
2013-06-19 15:55:00,37.1,37.1,37.02,37.03,106000.0,25.5625,25.5625,25.5074,25.5143,106000.0
2013-06-20 09:30:00,36.18,36.24,36.17,36.18,135800.0,24.9286,24.9699,24.9217,24.9286,135800.0
2013-06-20 09:35:00,36.17,36.2,36.12,36.19,86800.0,24.9217,24.9424,24.8873,24.9355,86800.0
2013-06-20 09:40:00,36.19,36.2,36.14,36.19,41500.0,24.9355,24.9424,24.901,24.9355,41500.0
2013-06-20 09:45:00,36.2,36.25,36.2,36.25,127300.0,24.9424,24.9768,24.9424,24.9768,127300.0
2013-06-20 09:50:00,36.25,36.25,36.2,36.23,38700.0,24.9768,24.9768,24.9424,24.9631,38700.0
2013-06-20 09:55:00,36.24,36.24,36.16,36.16,28000.0,24.9699,24.9699,24.9148,24.9148,28000.0
2013-06-20 10:00:00,36.17,36.21,36.08,36.1,128100.0,24.9217,24.9493,24.8597,24.8735,128100.0
2013-06-20 10:05:00,36.09,36.11,36.07,36.1,30200.0,24.8666,24.8804,24.8528,24.8735,30200.0
2013-06-20 10:10:00,36.11,36.11,36.01,36.01,29700.0,24.8804,24.8804,24.8115,24.8115,29700.0
2013-06-20 10:15:00,36.01,36.01,35.92,35.96,60100.0,24.8115,24.8115,24.7495,24.777,60100.0
2013-06-20 10:20:00,35.96,36.03,35.96,36.03,9100.0,24.777,24.8252,24.777,24.8252,9100.0
2013-06-20 10:25:00,36.0,36.01,35.93,35.93,132500.0,24.8046,24.8115,24.7563,24.7563,132500.0
2013-06-20 10:30:00,35.94,35.94,35.86,35.86,174900.0,24.7632,24.7632,24.7081,24.7081,174900.0
2013-06-20 10:35:00,35.86,35.93,35.85,35.91,116400.0,24.7081,24.7563,24.7012,24.7426,116400.0
2013-06-20 10:40:00,35.9,35.94,35.88,35.94,64500.0,24.7357,24.7632,24.7219,24.7632,64500.0
2013-06-20 10:45:00,35.93,36.0,35.91,35.99,213800.0,24.7563,24.8046,24.7426,24.7977,213800.0
2013-06-20 10:50:00,35.99,36.01,35.96,35.97,209200.0,24.7977,24.8115,24.777,24.7839,209200.0
2013-06-20 10:55:00,35.97,35.98,35.91,35.92,94500.0,24.7839,24.7908,24.7426,24.7495,94500.0
2013-06-20 11:00:00,35.9,35.9,35.82,35.83,120400.0,24.7357,24.7357,24.6806,24.6874,120400.0
2013-06-20 11:05:00,35.84,35.86,35.81,35.81,130300.0,24.6943,24.7081,24.6737,24.6737,130300.0
2013-06-20 11:10:00,35.81,35.85,35.79,35.84,136300.0,24.6737,24.7012,24.6599,24.6943,136300.0
2013-06-20 11:15:00,35.85,35.88,35.83,35.84,114400.0,24.7012,24.7219,24.6874,24.6943,114400.0
2013-06-20 11:20:00,35.84,35.87,35.84,35.85,105400.0,24.6943,24.715,24.6943,24.7012,105400.0
2013-06-20 11:25:00,35.85,35.92,35.85,35.92,463700.0,24.7012,24.7495,24.7012,24.7495,463700.0
2013-06-20 11:30:00,35.92,35.93,35.85,35.85,15800.0,24.7495,24.7563,24.7012,24.7012,15800.0
2013-06-20 11:35:00,35.86,35.91,35.85,35.91,49600.0,24.7081,24.7426,24.7012,24.7426,49600.0
2013-06-20 11:40:00,35.91,35.95,35.9,35.92,77500.0,24.7426,24.7701,24.7357,24.7495,77500.0
2013-06-20 11:45:00,35.92,35.94,35.9,35.9,25100.0,24.7495,24.7632,24.7357,24.7357,25100.0
2013-06-20 11:50:00,35.91,35.94,35.91,35.94,5900.0,24.7426,24.7632,24.7426,24.7632,5900.0
2013-06-20 11:55:00,35.94,35.98,35.94,35.97,7600.0,24.7632,24.7908,24.7632,24.7839,7600.0
2013-06-20 12:00:00,35.96,36.03,35.96,36.01,6700.0,24.777,24.8252,24.777,24.8115,6700.0
2013-06-20 12:05:00,36.0,36.04,36.0,36.02,59900.0,24.8046,24.8321,24.8046,24.8184,59900.0
2013-06-20 12:10:00,36.03,36.06,36.02,36.05,49300.0,24.8252,24.8459,24.8184,24.839,49300.0
2013-06-20 12:15:00,36.05,36.05,36.02,36.04,72500.0,24.839,24.839,24.8184,24.8321,72500.0
2013-06-20 12:20:00,36.04,36.04,36.01,36.03,9300.0,24.8321,24.8321,24.8115,24.8252,9300.0
2013-06-20 12:25:00,36.03,36.05,36.01,36.02,12600.0,24.8252,24.839,24.8115,24.8184,12600.0
2013-06-20 12:30:00,36.01,36.06,36.01,36.03,43500.0,24.8115,24.8459,24.8115,24.8252,43500.0
2013-06-20 12:35:00,36.03,36.03,36.0,36.01,27900.0,24.8252,24.8252,24.8046,24.8115,27900.0
2013-06-20 12:40:00,36.01,36.03,36.01,36.02,33200.0,24.8115,24.8252,24.8115,24.8184,33200.0
2013-06-20 12:45:00,36.02,36.02,35.99,36.01,22700.0,24.8184,24.8184,24.7977,24.8115,22700.0
2013-06-20 12:50:00,36.01,36.01,35.97,35.97,26300.0,24.8115,24.8115,24.7839,24.7839,26300.0
2013-06-20 12:55:00,35.98,35.99,35.96,35.97,11600.0,24.7908,24.7977,24.777,24.7839,11600.0
2013-06-20 13:00:00,35.97,35.98,35.94,35.95,80000.0,24.7839,24.7908,24.7632,24.7701,80000.0
2013-06-20 13:05:00,35.95,35.97,35.94,35.97,15700.0,24.7701,24.7839,24.7632,24.7839,15700.0
2013-06-20 13:10:00,35.97,35.99,35.97,35.98,67500.0,24.7839,24.7977,24.7839,24.7908,67500.0
2013-06-20 13:15:00,35.98,35.98,35.91,35.93,161000.0,24.7908,24.7908,24.7426,24.7563,161000.0
2013-06-20 13:20:00,35.92,35.95,35.92,35.95,29400.0,24.7495,24.7701,24.7495,24.7701,29400.0
2013-06-20 13:25:00,35.95,35.95,35.92,35.94,24000.0,24.7701,24.7701,24.7495,24.7632,24000.0
2013-06-20 13:30:00,35.94,35.96,35.94,35.96,15100.0,24.7632,24.777,24.7632,24.777,15100.0
2013-06-20 13:35:00,35.96,35.97,35.91,35.91,20700.0,24.777,24.7839,24.7426,24.7426,20700.0
2013-06-20 13:40:00,35.91,35.95,35.91,35.95,16700.0,24.7426,24.7701,24.7426,24.7701,16700.0
2013-06-20 13:45:00,35.96,35.99,35.94,35.95,35700.0,24.777,24.7977,24.7632,24.7701,35700.0
2013-06-20 13:50:00,35.95,35.95,35.91,35.92,18700.0,24.7701,24.7701,24.7426,24.7495,18700.0
2013-06-20 13:55:00,35.92,35.93,35.89,35.92,13300.0,24.7495,24.7563,24.7288,24.7495,13300.0
2013-06-20 14:00:00,35.92,35.94,35.88,35.94,33200.0,24.7495,24.7632,24.7219,24.7632,33200.0
2013-06-20 14:05:00,35.94,35.94,35.91,35.91,21800.0,24.7632,24.7632,24.7426,24.7426,21800.0
2013-06-20 14:10:00,35.91,35.91,35.85,35.86,56000.0,24.7426,24.7426,24.7012,24.7081,56000.0
2013-06-20 14:15:00,35.86,35.88,35.84,35.84,93500.0,24.7081,24.7219,24.6943,24.6943,93500.0
2013-06-20 14:20:00,35.85,35.85,35.8,35.83,31900.0,24.7012,24.7012,24.6668,24.6874,31900.0
2013-06-20 14:25:00,35.83,35.86,35.77,35.77,34800.0,24.6874,24.7081,24.6461,24.6461,34800.0
2013-06-20 14:30:00,35.77,35.8,35.76,35.79,40400.0,24.6461,24.6668,24.6392,24.6599,40400.0
2013-06-20 14:35:00,35.79,35.79,35.76,35.76,19700.0,24.6599,24.6599,24.6392,24.6392,19700.0
2013-06-20 14:40:00,35.77,35.79,35.76,35.79,35900.0,24.6461,24.6599,24.6392,24.6599,35900.0
2013-06-20 14:45:00,35.79,35.79,35.77,35.77,53400.0,24.6599,24.6599,24.6461,24.6461,53400.0
2013-06-20 14:50:00,35.78,35.78,35.69,35.69,71500.0,24.653,24.653,24.591,24.591,71500.0
2013-06-20 14:55:00,35.69,35.7,35.65,35.65,27100.0,24.591,24.5979,24.5634,24.5634,27100.0
2013-06-20 15:00:00,35.65,35.7,35.64,35.69,40600.0,24.5634,24.5979,24.5565,24.591,40600.0
2013-06-20 15:05:00,35.69,35.77,35.69,35.77,56000.0,24.591,24.6461,24.591,24.6461,56000.0
2013-06-20 15:10:00,35.77,35.77,35.71,35.71,12400.0,24.6461,24.6461,24.6048,24.6048,12400.0
2013-06-20 15:15:00,35.71,35.73,35.69,35.69,24300.0,24.6048,24.6185,24.591,24.591,24300.0
2013-06-20 15:20:00,35.69,35.69,35.63,35.66,55000.0,24.591,24.591,24.5496,24.5703,55000.0
2013-06-20 15:25:00,35.66,35.67,35.65,35.67,24700.0,24.5703,24.5772,24.5634,24.5772,24700.0
2013-06-20 15:30:00,35.67,35.68,35.62,35.63,147900.0,24.5772,24.5841,24.5428,24.5496,147900.0
2013-06-20 15:35:00,35.63,35.64,35.61,35.63,60400.0,24.5496,24.5565,24.5359,24.5496,60400.0
2013-06-20 15:40:00,35.63,35.64,35.61,35.64,32600.0,24.5496,24.5565,24.5359,24.5565,32600.0
2013-06-20 15:45:00,35.63,35.64,35.6,35.64,49200.0,24.5496,24.5565,24.529,24.5565,49200.0
2013-06-20 15:50:00,35.64,35.72,35.63,35.71,64400.0,24.5565,24.6117,24.5496,24.6048,64400.0
2013-06-20 15:55:00,35.72,35.74,35.66,35.67,221200.0,24.6117,24.6254,24.5703,24.5772,221200.0
2013-06-21 09:30:00,36.12,36.12,36.02,36.07,57900.0,24.8873,24.8873,24.8184,24.8528,57900.0
2013-06-21 09:35:00,36.05,36.06,36.01,36.01,124000.0,24.839,24.8459,24.8115,24.8115,124000.0
2013-06-21 09:40:00,36.01,36.04,35.96,36.04,49200.0,24.8115,24.8321,24.777,24.8321,49200.0
2013-06-21 09:45:00,36.03,36.07,36.0,36.05,28300.0,24.8252,24.8528,24.8046,24.839,28300.0
2013-06-21 09:50:00,36.03,36.03,35.97,35.98,19100.0,24.8252,24.8252,24.7839,24.7908,19100.0
2013-06-21 09:55:00,35.98,36.01,35.95,35.95,44800.0,24.7908,24.8115,24.7701,24.7701,44800.0
2013-06-21 10:00:00,35.94,36.0,35.94,35.98,29900.0,24.7632,24.8046,24.7632,24.7908,29900.0
2013-06-21 10:05:00,35.96,35.99,35.94,35.99,17200.0,24.777,24.7977,24.7632,24.7977,17200.0
2013-06-21 10:10:00,35.97,35.97,35.89,35.92,42200.0,24.7839,24.7839,24.7288,24.7495,42200.0
2013-06-21 10:15:00,35.93,35.93,35.85,35.87,22600.0,24.7563,24.7563,24.7012,24.715,22600.0
2013-06-21 10:20:00,35.87,35.9,35.86,35.87,90200.0,24.715,24.7357,24.7081,24.715,90200.0
2013-06-21 10:25:00,35.86,35.87,35.8,35.82,77900.0,24.7081,24.715,24.6668,24.6806,77900.0
2013-06-21 10:30:00,35.83,35.83,35.78,35.78,21000.0,24.6874,24.6874,24.653,24.653,21000.0
2013-06-21 10:35:00,35.78,35.81,35.76,35.81,28100.0,24.653,24.6737,24.6392,24.6737,28100.0
2013-06-21 10:40:00,35.81,35.81,35.76,35.81,21800.0,24.6737,24.6737,24.6392,24.6737,21800.0
2013-06-21 10:45:00,35.81,35.84,35.8,35.84,41000.0,24.6737,24.6943,24.6668,24.6943,41000.0
2013-06-21 10:50:00,35.83,35.87,35.82,35.87,19000.0,24.6874,24.715,24.6806,24.715,19000.0
2013-06-21 10:55:00,35.87,35.87,35.82,35.82,91500.0,24.715,24.715,24.6806,24.6806,91500.0
2013-06-21 11:00:00,35.83,35.87,35.76,35.76,43100.0,24.6874,24.715,24.6392,24.6392,43100.0
2013-06-21 11:05:00,35.76,35.82,35.75,35.8,56300.0,24.6392,24.6806,24.6323,24.6668,56300.0
2013-06-21 11:10:00,35.8,35.8,35.73,35.74,21100.0,24.6668,24.6668,24.6185,24.6254,21100.0
2013-06-21 11:15:00,35.74,35.8,35.74,35.77,57100.0,24.6254,24.6668,24.6254,24.6461,57100.0
2013-06-21 11:20:00,35.76,35.76,35.69,35.71,58800.0,24.6392,24.6392,24.591,24.6048,58800.0
2013-06-21 11:25:00,35.71,35.71,35.63,35.63,46600.0,24.6048,24.6048,24.5496,24.5496,46600.0
2013-06-21 11:30:00,35.63,35.63,35.53,35.54,105900.0,24.5496,24.5496,24.4807,24.4876,105900.0
2013-06-21 11:35:00,35.55,35.6,35.55,35.57,70200.0,24.4945,24.529,24.4945,24.5083,70200.0
2013-06-21 11:40:00,35.57,35.58,35.53,35.55,157000.0,24.5083,24.5152,24.4807,24.4945,157000.0
2013-06-21 11:45:00,35.56,35.58,35.51,35.55,61400.0,24.5014,24.5152,24.467,24.4945,61400.0
2013-06-21 11:50:00,35.54,35.55,35.47,35.48,251600.0,24.4876,24.4945,24.4394,24.4463,251600.0
2013-06-21 11:55:00,35.48,35.51,35.47,35.49,40400.0,24.4463,24.467,24.4394,24.4532,40400.0
2013-06-21 12:00:00,35.49,35.56,35.49,35.56,43000.0,24.4532,24.5014,24.4532,24.5014,43000.0
2013-06-21 12:05:00,35.55,35.57,35.55,35.56,23700.0,24.4945,24.5083,24.4945,24.5014,23700.0
2013-06-21 12:10:00,35.56,35.59,35.55,35.55,31000.0,24.5014,24.5221,24.4945,24.4945,31000.0
2013-06-21 12:15:00,35.55,35.56,35.53,35.53,15400.0,24.4945,24.5014,24.4807,24.4807,15400.0
2013-06-21 12:20:00,35.53,35.54,35.48,35.49,46000.0,24.4807,24.4876,24.4463,24.4532,46000.0
2013-06-21 12:25:00,35.48,35.5,35.47,35.5,14600.0,24.4463,24.4601,24.4394,24.4601,14600.0
2013-06-21 12:30:00,35.5,35.51,35.48,35.49,53500.0,24.4601,24.467,24.4463,24.4532,53500.0
2013-06-21 12:35:00,35.49,35.52,35.48,35.51,59400.0,24.4532,24.4738,24.4463,24.467,59400.0
2013-06-21 12:40:00,35.52,35.58,35.51,35.57,48700.0,24.4738,24.5152,24.467,24.5083,48700.0
2013-06-21 12:45:00,35.57,35.66,35.57,35.64,23100.0,24.5083,24.5703,24.5083,24.5565,23100.0
2013-06-21 12:50:00,35.64,35.65,35.62,35.65,15800.0,24.5565,24.5634,24.5428,24.5634,15800.0
2013-06-21 12:55:00,35.64,35.78,35.63,35.77,29200.0,24.5565,24.653,24.5496,24.6461,29200.0
2013-06-21 13:00:00,35.78,35.79,35.7,35.72,33600.0,24.653,24.6599,24.5979,24.6117,33600.0
2013-06-21 13:05:00,35.72,35.77,35.72,35.77,5000.0,24.6117,24.6461,24.6117,24.6461,5000.0
2013-06-21 13:10:00,35.79,35.81,35.78,35.79,13000.0,24.6599,24.6737,24.653,24.6599,13000.0
2013-06-21 13:15:00,35.83,35.86,35.81,35.82,9600.0,24.6874,24.7081,24.6737,24.6806,9600.0
2013-06-21 13:20:00,35.82,35.82,35.75,35.75,8500.0,24.6806,24.6806,24.6323,24.6323,8500.0
2013-06-21 13:25:00,35.75,35.76,35.73,35.75,6300.0,24.6323,24.6392,24.6185,24.6323,6300.0
2013-06-21 13:30:00,35.75,35.79,35.74,35.79,54400.0,24.6323,24.6599,24.6254,24.6599,54400.0
2013-06-21 13:35:00,35.8,35.8,35.76,35.78,6500.0,24.6668,24.6668,24.6392,24.653,6500.0
2013-06-21 13:40:00,35.79,35.8,35.75,35.76,18800.0,24.6599,24.6668,24.6323,24.6392,18800.0
2013-06-21 13:45:00,35.75,35.77,35.73,35.74,15000.0,24.6323,24.6461,24.6185,24.6254,15000.0
2013-06-21 13:50:00,35.75,35.75,35.68,35.69,7400.0,24.6323,24.6323,24.5841,24.591,7400.0
2013-06-21 13:55:00,35.69,35.69,35.66,35.69,9500.0,24.591,24.591,24.5703,24.591,9500.0
2013-06-21 14:00:00,35.68,35.71,35.68,35.68,8700.0,24.5841,24.6048,24.5841,24.5841,8700.0
2013-06-21 14:05:00,35.67,35.68,35.64,35.65,51200.0,24.5772,24.5841,24.5565,24.5634,51200.0
2013-06-21 14:10:00,35.66,35.71,35.66,35.71,62000.0,24.5703,24.6048,24.5703,24.6048,62000.0
2013-06-21 14:15:00,35.71,35.74,35.7,35.74,29000.0,24.6048,24.6254,24.5979,24.6254,29000.0
2013-06-21 14:20:00,35.74,35.75,35.71,35.72,71100.0,24.6254,24.6323,24.6048,24.6117,71100.0
2013-06-21 14:25:00,35.72,35.76,35.72,35.76,59000.0,24.6117,24.6392,24.6117,24.6392,59000.0
2013-06-21 14:30:00,35.76,35.78,35.74,35.77,18800.0,24.6392,24.653,24.6254,24.6461,18800.0
2013-06-21 14:35:00,35.77,35.81,35.76,35.81,26400.0,24.6461,24.6737,24.6392,24.6737,26400.0
2013-06-21 14:40:00,35.81,35.81,35.76,35.78,34100.0,24.6737,24.6737,24.6392,24.653,34100.0
2013-06-21 14:45:00,35.79,35.82,35.79,35.8,43700.0,24.6599,24.6806,24.6599,24.6668,43700.0
2013-06-21 14:50:00,35.8,35.82,35.8,35.82,11000.0,24.6668,24.6806,24.6668,24.6806,11000.0
2013-06-21 14:55:00,35.81,35.84,35.78,35.84,13400.0,24.6737,24.6943,24.653,24.6943,13400.0
2013-06-21 15:00:00,35.84,35.85,35.82,35.85,6600.0,24.6943,24.7012,24.6806,24.7012,6600.0
2013-06-21 15:05:00,35.85,35.89,35.84,35.87,60800.0,24.7012,24.7288,24.6943,24.715,60800.0
2013-06-21 15:10:00,35.89,35.94,35.89,35.92,40700.0,24.7288,24.7632,24.7288,24.7495,40700.0
2013-06-21 15:15:00,35.91,35.94,35.89,35.89,26700.0,24.7426,24.7632,24.7288,24.7288,26700.0
2013-06-21 15:20:00,35.9,35.91,35.88,35.89,37100.0,24.7357,24.7426,24.7219,24.7288,37100.0
2013-06-21 15:25:00,35.9,35.91,35.88,35.9,39100.0,24.7357,24.7426,24.7219,24.7357,39100.0
2013-06-21 15:30:00,35.9,35.92,35.87,35.87,55700.0,24.7357,24.7495,24.715,24.715,55700.0
2013-06-21 15:35:00,35.87,35.9,35.87,35.87,18500.0,24.715,24.7357,24.715,24.715,18500.0
2013-06-21 15:40:00,35.87,35.87,35.83,35.83,20200.0,24.715,24.715,24.6874,24.6874,20200.0
2013-06-21 15:45:00,35.82,35.84,35.77,35.84,77700.0,24.6806,24.6943,24.6461,24.6943,77700.0
2013-06-21 15:50:00,35.83,35.84,35.81,35.84,6300.0,24.6874,24.6943,24.6737,24.6943,6300.0
2013-06-21 15:55:00,35.83,35.83,35.8,35.8,123100.0,24.6874,24.6874,24.6668,24.6668,123100.0
2013-06-24 09:30:00,34.57,34.57,34.44,34.48,386600.0,24.194,24.194,24.1031,24.1311,386600.0
2013-06-24 09:35:00,34.48,34.5,34.43,34.44,51500.0,24.1311,24.145,24.0961,24.1031,51500.0
2013-06-24 09:40:00,34.43,34.51,34.43,34.51,28900.0,24.0961,24.152,24.0961,24.152,28900.0
2013-06-24 09:45:00,34.5,34.55,34.47,34.54,33900.0,24.145,24.18,24.1241,24.173,33900.0
2013-06-24 09:50:00,34.54,34.56,34.45,34.46,27800.0,24.173,24.187,24.1101,24.1171,27800.0
2013-06-24 09:55:00,34.44,34.46,34.41,34.43,98900.0,24.1031,24.1171,24.0821,24.0961,98900.0
2013-06-24 10:00:00,34.42,34.45,34.39,34.44,61400.0,24.0891,24.1101,24.0681,24.1031,61400.0
2013-06-24 10:05:00,34.44,34.49,34.43,34.48,33700.0,24.1031,24.138,24.0961,24.1311,33700.0
2013-06-24 10:10:00,34.48,34.5,34.46,34.48,29600.0,24.1311,24.145,24.1171,24.1311,29600.0
2013-06-24 10:15:00,34.48,34.51,34.46,34.49,23000.0,24.1311,24.152,24.1171,24.138,23000.0
2013-06-24 10:20:00,34.49,34.5,34.43,34.43,23100.0,24.138,24.145,24.0961,24.0961,23100.0
2013-06-24 10:25:00,34.43,34.46,34.4,34.43,23000.0,24.0961,24.1171,24.0751,24.0961,23000.0
2013-06-24 10:30:00,34.42,34.47,34.41,34.45,26100.0,24.0891,24.1241,24.0821,24.1101,26100.0
2013-06-24 10:35:00,34.44,34.55,34.44,34.55,27300.0,24.1031,24.18,24.1031,24.18,27300.0
2013-06-24 10:40:00,34.55,34.57,34.53,34.53,15600.0,24.18,24.194,24.166,24.166,15600.0
2013-06-24 10:45:00,34.55,34.56,34.52,34.54,24100.0,24.18,24.187,24.159,24.173,24100.0
2013-06-24 10:50:00,34.56,34.57,34.52,34.54,64100.0,24.187,24.194,24.159,24.173,64100.0
2013-06-24 10:55:00,34.54,34.57,34.5,34.5,26400.0,24.173,24.194,24.145,24.145,26400.0
2013-06-24 11:00:00,34.5,34.53,34.49,34.51,8900.0,24.145,24.166,24.138,24.152,8900.0
2013-06-24 11:05:00,34.51,34.55,34.48,34.53,11700.0,24.152,24.18,24.1311,24.166,11700.0
2013-06-24 11:10:00,34.54,34.55,34.48,34.48,6600.0,24.173,24.18,24.1311,24.1311,6600.0
2013-06-24 11:15:00,34.49,34.5,34.44,34.44,45800.0,24.138,24.145,24.1031,24.1031,45800.0
2013-06-24 11:20:00,34.43,34.43,34.37,34.41,50400.0,24.0961,24.0961,24.0541,24.0821,50400.0
2013-06-24 11:25:00,34.41,34.43,34.34,34.34,26500.0,24.0821,24.0961,24.0331,24.0331,26500.0
2013-06-24 11:30:00,34.35,34.39,34.35,34.38,52500.0,24.0401,24.0681,24.0401,24.0611,52500.0
2013-06-24 11:35:00,34.38,34.41,34.37,34.41,15800.0,24.0611,24.0821,24.0541,24.0821,15800.0
2013-06-24 11:40:00,34.42,34.45,34.39,34.4,84200.0,24.0891,24.1101,24.0681,24.0751,84200.0
2013-06-24 11:45:00,34.4,34.41,34.37,34.39,62700.0,24.0751,24.0821,24.0541,24.0681,62700.0
2013-06-24 11:50:00,34.39,34.42,34.38,34.4,27500.0,24.0681,24.0891,24.0611,24.0751,27500.0
2013-06-24 11:55:00,34.39,34.41,34.37,34.39,18400.0,24.0681,24.0821,24.0541,24.0681,18400.0
2013-06-24 12:00:00,34.39,34.43,34.36,34.38,18000.0,24.0681,24.0961,24.0471,24.0611,18000.0
2013-06-24 12:05:00,34.38,34.38,34.36,34.36,15500.0,24.0611,24.0611,24.0471,24.0471,15500.0
2013-06-24 12:10:00,34.38,34.38,34.35,34.37,21300.0,24.0611,24.0611,24.0401,24.0541,21300.0
2013-06-24 12:15:00,34.38,34.39,34.37,34.37,9000.0,24.0611,24.0681,24.0541,24.0541,9000.0
2013-06-24 12:20:00,34.36,34.37,34.33,34.34,16900.0,24.0471,24.0541,24.0261,24.0331,16900.0
2013-06-24 12:25:00,34.34,34.41,34.33,34.4,12300.0,24.0331,24.0821,24.0261,24.0751,12300.0
2013-06-24 12:30:00,34.4,34.45,34.4,34.44,9200.0,24.0751,24.1101,24.0751,24.1031,9200.0
2013-06-24 12:35:00,34.44,34.47,34.43,34.44,11600.0,24.1031,24.1241,24.0961,24.1031,11600.0
2013-06-24 12:40:00,34.44,34.46,34.43,34.45,11800.0,24.1031,24.1171,24.0961,24.1101,11800.0
2013-06-24 12:45:00,34.45,34.47,34.44,34.45,13500.0,24.1101,24.1241,24.1031,24.1101,13500.0
2013-06-24 12:50:00,34.46,34.48,34.44,34.47,25700.0,24.1171,24.1311,24.1031,24.1241,25700.0
2013-06-24 12:55:00,34.47,34.51,34.47,34.51,27100.0,24.1241,24.152,24.1241,24.152,27100.0
2013-06-24 13:00:00,34.51,34.52,34.49,34.5,50300.0,24.152,24.159,24.138,24.145,50300.0
2013-06-24 13:05:00,34.5,34.5,34.46,34.47,11100.0,24.145,24.145,24.1171,24.1241,11100.0
2013-06-24 13:10:00,34.48,34.56,34.45,34.56,28300.0,24.1311,24.187,24.1101,24.187,28300.0
2013-06-24 13:15:00,34.54,34.57,34.52,34.57,11900.0,24.173,24.194,24.159,24.194,11900.0
2013-06-24 13:20:00,34.57,34.58,34.55,34.57,9900.0,24.194,24.201,24.18,24.194,9900.0
2013-06-24 13:25:00,34.57,34.58,34.53,34.57,100200.0,24.194,24.201,24.166,24.194,100200.0
2013-06-24 13:30:00,34.58,34.6,34.57,34.57,24800.0,24.201,24.215,24.194,24.194,24800.0
2013-06-24 13:35:00,34.58,34.59,34.56,34.57,18200.0,24.201,24.208,24.187,24.194,18200.0
2013-06-24 13:40:00,34.58,34.64,34.58,34.64,61000.0,24.201,24.243,24.201,24.243,61000.0
2013-06-24 13:45:00,34.65,34.66,34.61,34.61,24900.0,24.25,24.257,24.222,24.222,24900.0
2013-06-24 13:50:00,34.6,34.61,34.59,34.61,18500.0,24.215,24.222,24.208,24.222,18500.0
2013-06-24 13:55:00,34.6,34.66,34.6,34.66,42000.0,24.215,24.257,24.215,24.257,42000.0
2013-06-24 14:00:00,34.66,34.72,34.64,34.71,56200.0,24.257,24.299,24.243,24.292,56200.0
2013-06-24 14:05:00,34.71,34.75,34.7,34.75,33900.0,24.292,24.32,24.285,24.32,33900.0
2013-06-24 14:10:00,34.76,34.77,34.71,34.72,42600.0,24.327,24.334,24.292,24.299,42600.0
2013-06-24 14:15:00,34.72,34.76,34.72,34.76,23100.0,24.299,24.327,24.299,24.327,23100.0
2013-06-24 14:20:00,34.77,34.82,34.75,34.76,25500.0,24.334,24.369,24.32,24.327,25500.0
2013-06-24 14:25:00,34.75,34.81,34.75,34.79,55300.0,24.32,24.362,24.32,24.348,55300.0
2013-06-24 14:30:00,34.79,34.82,34.78,34.82,53400.0,24.348,24.369,24.341,24.369,53400.0
2013-06-24 14:35:00,34.82,34.85,34.79,34.85,10600.0,24.369,24.39,24.348,24.39,10600.0
2013-06-24 14:40:00,34.86,34.87,34.82,34.82,38600.0,24.397,24.404,24.369,24.369,38600.0
2013-06-24 14:45:00,34.82,34.83,34.77,34.8,182400.0,24.369,24.376,24.334,24.355,182400.0
2013-06-24 14:50:00,34.8,34.83,34.77,34.77,21100.0,24.355,24.376,24.334,24.334,21100.0
2013-06-24 14:55:00,34.78,34.78,34.72,34.75,51200.0,24.341,24.341,24.299,24.32,51200.0
2013-06-24 15:00:00,34.75,34.79,34.73,34.76,37400.0,24.32,24.348,24.306,24.327,37400.0
2013-06-24 15:05:00,34.77,34.79,34.76,34.77,56100.0,24.334,24.348,24.327,24.334,56100.0
2013-06-24 15:10:00,34.76,34.78,34.74,34.74,18300.0,24.327,24.341,24.313,24.313,18300.0
2013-06-24 15:15:00,34.74,34.74,34.7,34.71,13300.0,24.313,24.313,24.285,24.292,13300.0
2013-06-24 15:20:00,34.69,34.74,34.69,34.72,32300.0,24.278,24.313,24.278,24.299,32300.0
2013-06-24 15:25:00,34.73,34.74,34.69,34.7,189000.0,24.306,24.313,24.278,24.285,189000.0
2013-06-24 15:30:00,34.7,34.75,34.7,34.71,119200.0,24.285,24.32,24.285,24.292,119200.0
2013-06-24 15:35:00,34.71,34.77,34.71,34.77,57400.0,24.292,24.334,24.292,24.334,57400.0
2013-06-24 15:40:00,34.77,34.77,34.72,34.72,22700.0,24.334,24.334,24.299,24.299,22700.0
2013-06-24 15:45:00,34.73,34.73,34.67,34.69,54600.0,24.306,24.306,24.264,24.278,54600.0
2013-06-24 15:50:00,34.68,34.73,34.68,34.72,73000.0,24.271,24.306,24.271,24.299,73000.0
2013-06-24 15:55:00,34.72,34.72,34.64,34.65,154000.0,24.299,24.299,24.243,24.25,154000.0
2013-06-25 09:30:00,34.99,34.99,34.94,34.96,75100.0,24.488,24.488,24.453,24.467,75100.0
2013-06-25 09:35:00,34.96,34.96,34.91,34.96,80400.0,24.467,24.467,24.432,24.467,80400.0
2013-06-25 09:40:00,34.95,34.99,34.95,34.96,56900.0,24.46,24.488,24.46,24.467,56900.0
2013-06-25 09:45:00,34.96,34.97,34.91,34.93,48700.0,24.467,24.474,24.432,24.446,48700.0
2013-06-25 09:50:00,34.93,34.93,34.87,34.87,44300.0,24.446,24.446,24.404,24.404,44300.0
2013-06-25 09:55:00,34.87,34.91,34.83,34.9,23200.0,24.404,24.432,24.376,24.425,23200.0
2013-06-25 10:00:00,34.9,34.92,34.84,34.91,89000.0,24.425,24.439,24.383,24.432,89000.0
2013-06-25 10:05:00,34.91,34.91,34.81,34.89,53300.0,24.432,24.432,24.362,24.418,53300.0
2013-06-25 10:10:00,34.89,34.89,34.82,34.85,88800.0,24.418,24.418,24.369,24.39,88800.0
2013-06-25 10:15:00,34.85,34.86,34.74,34.76,147100.0,24.39,24.397,24.313,24.327,147100.0
2013-06-25 10:20:00,34.77,34.83,34.77,34.83,38900.0,24.334,24.376,24.334,24.376,38900.0
2013-06-25 10:25:00,34.84,34.85,34.8,34.82,31800.0,24.383,24.39,24.355,24.369,31800.0
2013-06-25 10:30:00,34.81,34.85,34.81,34.84,20200.0,24.362,24.39,24.362,24.383,20200.0
2013-06-25 10:35:00,34.84,34.89,34.81,34.88,42500.0,24.383,24.418,24.362,24.411,42500.0
2013-06-25 10:40:00,34.88,34.91,34.87,34.88,21800.0,24.411,24.432,24.404,24.411,21800.0
2013-06-25 10:45:00,34.9,34.95,34.9,34.95,21800.0,24.425,24.46,24.425,24.46,21800.0
2013-06-25 10:50:00,34.94,34.97,34.93,34.96,27200.0,24.453,24.474,24.446,24.467,27200.0
2013-06-25 10:55:00,34.97,34.98,34.96,34.96,78500.0,24.474,24.481,24.467,24.467,78500.0
2013-06-25 11:00:00,34.95,34.95,34.9,34.94,33200.0,24.46,24.46,24.425,24.453,33200.0
2013-06-25 11:05:00,34.93,34.97,34.93,34.97,19600.0,24.446,24.474,24.446,24.474,19600.0
2013-06-25 11:10:00,34.97,34.97,34.93,34.93,26700.0,24.474,24.474,24.446,24.446,26700.0
2013-06-25 11:15:00,34.93,34.95,34.93,34.93,55200.0,24.446,24.46,24.446,24.446,55200.0
2013-06-25 11:20:00,34.93,34.95,34.89,34.9,36600.0,24.446,24.46,24.418,24.425,36600.0
2013-06-25 11:25:00,34.89,34.92,34.88,34.92,52700.0,24.418,24.439,24.411,24.439,52700.0
2013-06-25 11:30:00,34.91,34.95,34.9,34.94,53400.0,24.432,24.46,24.425,24.453,53400.0
2013-06-25 11:35:00,34.94,34.97,34.94,34.95,51600.0,24.453,24.474,24.453,24.46,51600.0
2013-06-25 11:40:00,34.96,34.97,34.93,34.94,21600.0,24.467,24.474,24.446,24.453,21600.0
2013-06-25 11:45:00,34.94,34.95,34.92,34.94,18400.0,24.453,24.46,24.439,24.453,18400.0
2013-06-25 11:50:00,34.95,34.96,34.94,34.94,10500.0,24.46,24.467,24.453,24.453,10500.0
2013-06-25 11:55:00,34.94,34.96,34.92,34.95,36600.0,24.453,24.467,24.439,24.46,36600.0
2013-06-25 12:00:00,34.95,34.95,34.93,34.95,12600.0,24.46,24.46,24.446,24.46,12600.0
2013-06-25 12:05:00,34.94,34.97,34.94,34.97,5900.0,24.453,24.474,24.453,24.474,5900.0
2013-06-25 12:10:00,34.97,34.97,34.96,34.96,16400.0,24.474,24.474,24.467,24.467,16400.0
2013-06-25 12:15:00,34.97,34.97,34.95,34.97,17100.0,24.474,24.474,24.46,24.474,17100.0
2013-06-25 12:20:00,34.98,34.98,34.95,34.96,11500.0,24.481,24.481,24.46,24.467,11500.0
2013-06-25 12:25:00,34.96,34.96,34.93,34.93,59700.0,24.467,24.467,24.446,24.446,59700.0
2013-06-25 12:30:00,34.94,34.99,34.93,34.98,15000.0,24.453,24.488,24.446,24.481,15000.0
2013-06-25 12:35:00,34.99,34.99,34.97,34.99,9700.0,24.488,24.488,24.474,24.488,9700.0
2013-06-25 12:40:00,34.98,35.0,34.98,35.0,46100.0,24.481,24.495,24.481,24.495,46100.0
2013-06-25 12:45:00,35.0,35.01,34.99,35.0,10600.0,24.495,24.502,24.488,24.495,10600.0
2013-06-25 12:50:00,35.0,35.02,35.0,35.01,9200.0,24.495,24.509,24.495,24.502,9200.0
2013-06-25 12:55:00,35.01,35.02,35.0,35.0,113200.0,24.502,24.509,24.495,24.495,113200.0
2013-06-25 13:00:00,35.0,35.01,35.0,35.01,14600.0,24.495,24.502,24.495,24.502,14600.0
2013-06-25 13:05:00,35.01,35.01,34.98,34.98,35800.0,24.502,24.502,24.481,24.481,35800.0
2013-06-25 13:10:00,34.99,35.0,34.98,34.99,29600.0,24.488,24.495,24.481,24.488,29600.0
2013-06-25 13:15:00,35.0,35.01,34.96,34.96,13500.0,24.495,24.502,24.467,24.467,13500.0
2013-06-25 13:20:00,34.96,34.96,34.94,34.96,9200.0,24.467,24.467,24.453,24.467,9200.0
2013-06-25 13:25:00,34.96,34.98,34.96,34.97,11200.0,24.467,24.481,24.467,24.474,11200.0
2013-06-25 13:30:00,34.96,34.97,34.94,34.97,9600.0,24.467,24.474,24.453,24.474,9600.0
2013-06-25 13:35:00,34.97,34.98,34.96,34.98,18400.0,24.474,24.481,24.467,24.481,18400.0
2013-06-25 13:40:00,34.98,35.0,34.96,35.0,28200.0,24.481,24.495,24.467,24.495,28200.0
2013-06-25 13:45:00,35.0,35.01,34.99,35.01,18700.0,24.495,24.502,24.488,24.502,18700.0
2013-06-25 13:50:00,35.01,35.01,34.99,35.0,16300.0,24.502,24.502,24.488,24.495,16300.0
2013-06-25 13:55:00,35.01,35.01,34.98,35.0,43400.0,24.502,24.502,24.481,24.495,43400.0
2013-06-25 14:00:00,35.0,35.01,34.98,35.0,75900.0,24.495,24.502,24.481,24.495,75900.0
2013-06-25 14:05:00,35.0,35.01,34.98,34.99,41600.0,24.495,24.502,24.481,24.488,41600.0
2013-06-25 14:10:00,35.0,35.04,35.0,35.04,47300.0,24.495,24.523,24.495,24.523,47300.0
2013-06-25 14:15:00,35.04,35.06,35.04,35.05,74400.0,24.523,24.537,24.523,24.53,74400.0
2013-06-25 14:20:00,35.05,35.05,35.01,35.03,74300.0,24.53,24.53,24.502,24.516,74300.0
2013-06-25 14:25:00,35.03,35.05,35.03,35.05,70400.0,24.516,24.53,24.516,24.53,70400.0
2013-06-25 14:30:00,35.05,35.09,35.04,35.08,65600.0,24.53,24.558,24.523,24.551,65600.0
2013-06-25 14:35:00,35.08,35.1,35.08,35.09,86900.0,24.551,24.565,24.551,24.558,86900.0
2013-06-25 14:40:00,35.08,35.08,35.06,35.07,29700.0,24.551,24.551,24.537,24.544,29700.0
2013-06-25 14:45:00,35.07,35.08,35.05,35.07,30500.0,24.544,24.551,24.53,24.544,30500.0
2013-06-25 14:50:00,35.07,35.09,35.07,35.09,18800.0,24.544,24.558,24.544,24.558,18800.0
2013-06-25 14:55:00,35.09,35.1,35.05,35.07,31200.0,24.558,24.565,24.53,24.544,31200.0
2013-06-25 15:00:00,35.07,35.09,35.07,35.07,109800.0,24.544,24.558,24.544,24.544,109800.0
2013-06-25 15:05:00,35.07,35.09,35.07,35.09,40300.0,24.544,24.558,24.544,24.558,40300.0
2013-06-25 15:10:00,35.09,35.1,35.07,35.09,51900.0,24.558,24.565,24.544,24.558,51900.0
2013-06-25 15:15:00,35.09,35.11,35.07,35.07,47200.0,24.558,24.572,24.544,24.544,47200.0
2013-06-25 15:20:00,35.08,35.11,35.08,35.1,70500.0,24.551,24.572,24.551,24.565,70500.0
2013-06-25 15:25:00,35.1,35.12,35.09,35.12,68900.0,24.565,24.579,24.558,24.579,68900.0
2013-06-25 15:30:00,35.12,35.15,35.12,35.15,73100.0,24.579,24.6,24.579,24.6,73100.0
2013-06-25 15:35:00,35.14,35.18,35.14,35.16,52600.0,24.593,24.621,24.593,24.607,52600.0
2013-06-25 15:40:00,35.16,35.17,35.13,35.15,40700.0,24.607,24.614,24.586,24.6,40700.0
2013-06-25 15:45:00,35.14,35.16,35.13,35.14,112000.0,24.593,24.607,24.586,24.593,112000.0
2013-06-25 15:50:00,35.12,35.15,35.11,35.15,242500.0,24.579,24.6,24.572,24.6,242500.0
2013-06-25 15:55:00,35.14,35.15,35.12,35.14,150100.0,24.593,24.6,24.579,24.593,150100.0
2013-06-26 09:30:00,35.31,35.35,35.28,35.33,125700.0,24.7119,24.7399,24.6909,24.7259,125700.0
2013-06-26 09:35:00,35.32,35.32,35.29,35.3,117800.0,24.7189,24.7189,24.6979,24.7049,117800.0
2013-06-26 09:40:00,35.3,35.31,35.28,35.28,35600.0,24.7049,24.7119,24.6909,24.6909,35600.0
2013-06-26 09:45:00,35.29,35.32,35.29,35.32,43500.0,24.6979,24.7189,24.6979,24.7189,43500.0
2013-06-26 09:50:00,35.33,35.35,35.32,35.32,28500.0,24.7259,24.7399,24.7189,24.7189,28500.0
2013-06-26 09:55:00,35.32,35.34,35.3,35.32,43700.0,24.7189,24.7329,24.7049,24.7189,43700.0
2013-06-26 10:00:00,35.34,35.36,35.32,35.33,31000.0,24.7329,24.7469,24.7189,24.7259,31000.0
2013-06-26 10:05:00,35.33,35.35,35.32,35.35,39000.0,24.7259,24.7399,24.7189,24.7399,39000.0
2013-06-26 10:10:00,35.35,35.35,35.33,35.34,25500.0,24.7399,24.7399,24.7259,24.7329,25500.0
2013-06-26 10:15:00,35.34,35.34,35.31,35.33,36300.0,24.7329,24.7329,24.7119,24.7259,36300.0
2013-06-26 10:20:00,35.32,35.38,35.32,35.36,42700.0,24.7189,24.7609,24.7189,24.7469,42700.0
2013-06-26 10:25:00,35.36,35.36,35.32,35.32,63400.0,24.7469,24.7469,24.7189,24.7189,63400.0
2013-06-26 10:30:00,35.31,35.32,35.25,35.26,62500.0,24.7119,24.7189,24.6699,24.6769,62500.0
2013-06-26 10:35:00,35.25,35.29,35.25,35.29,9500.0,24.6699,24.6979,24.6699,24.6979,9500.0
2013-06-26 10:40:00,35.29,35.33,35.29,35.32,27800.0,24.6979,24.7259,24.6979,24.7189,27800.0
2013-06-26 10:45:00,35.32,35.34,35.3,35.3,42000.0,24.7189,24.7329,24.7049,24.7049,42000.0
2013-06-26 10:50:00,35.3,35.3,35.29,35.3,13800.0,24.7049,24.7049,24.6979,24.7049,13800.0
2013-06-26 10:55:00,35.28,35.3,35.26,35.26,31700.0,24.6909,24.7049,24.6769,24.6769,31700.0
2013-06-26 11:00:00,35.25,35.25,35.21,35.21,39700.0,24.6699,24.6699,24.6419,24.6419,39700.0
2013-06-26 11:05:00,35.21,35.22,35.16,35.17,120400.0,24.6419,24.6489,24.607,24.614,120400.0
2013-06-26 11:10:00,35.17,35.2,35.17,35.18,16300.0,24.614,24.6349,24.614,24.621,16300.0
2013-06-26 11:15:00,35.18,35.24,35.18,35.21,11300.0,24.621,24.6629,24.621,24.6419,11300.0
2013-06-26 11:20:00,35.21,35.21,35.18,35.19,22700.0,24.6419,24.6419,24.621,24.6279,22700.0
2013-06-26 11:25:00,35.18,35.18,35.15,35.16,17900.0,24.621,24.621,24.6,24.607,17900.0
2013-06-26 11:30:00,35.16,35.18,35.15,35.18,43000.0,24.607,24.621,24.6,24.621,43000.0
2013-06-26 11:35:00,35.19,35.19,35.13,35.17,22700.0,24.6279,24.6279,24.586,24.614,22700.0
2013-06-26 11:40:00,35.17,35.17,35.14,35.14,30600.0,24.614,24.614,24.593,24.593,30600.0
2013-06-26 11:45:00,35.15,35.18,35.15,35.18,22100.0,24.6,24.621,24.6,24.621,22100.0
2013-06-26 11:50:00,35.17,35.18,35.16,35.16,11600.0,24.614,24.621,24.607,24.607,11600.0
2013-06-26 11:55:00,35.16,35.16,35.14,35.15,18000.0,24.607,24.607,24.593,24.6,18000.0
2013-06-26 12:00:00,35.15,35.22,35.15,35.21,26800.0,24.6,24.6489,24.6,24.6419,26800.0
2013-06-26 12:05:00,35.21,35.21,35.19,35.19,17400.0,24.6419,24.6419,24.6279,24.6279,17400.0
2013-06-26 12:10:00,35.19,35.21,35.18,35.2,19200.0,24.6279,24.6419,24.621,24.6349,19200.0
2013-06-26 12:15:00,35.21,35.23,35.21,35.22,9500.0,24.6419,24.6559,24.6419,24.6489,9500.0
2013-06-26 12:20:00,35.22,35.22,35.19,35.19,35600.0,24.6489,24.6489,24.6279,24.6279,35600.0
2013-06-26 12:25:00,35.2,35.21,35.19,35.21,5000.0,24.6349,24.6419,24.6279,24.6419,5000.0
2013-06-26 12:30:00,35.21,35.22,35.19,35.2,16500.0,24.6419,24.6489,24.6279,24.6349,16500.0
2013-06-26 12:35:00,35.2,35.23,35.19,35.23,20400.0,24.6349,24.6559,24.6279,24.6559,20400.0
2013-06-26 12:40:00,35.24,35.25,35.23,35.23,29100.0,24.6629,24.6699,24.6559,24.6559,29100.0
2013-06-26 12:45:00,35.23,35.23,35.21,35.22,17900.0,24.6559,24.6559,24.6419,24.6489,17900.0
2013-06-26 12:50:00,35.23,35.23,35.22,35.23,1700.0,24.6559,24.6559,24.6489,24.6559,1700.0
2013-06-26 12:55:00,35.22,35.22,35.19,35.2,13400.0,24.6489,24.6489,24.6279,24.6349,13400.0
2013-06-26 13:00:00,35.21,35.23,35.2,35.2,24400.0,24.6419,24.6559,24.6349,24.6349,24400.0
2013-06-26 13:05:00,35.2,35.23,35.2,35.22,14300.0,24.6349,24.6559,24.6349,24.6489,14300.0
2013-06-26 13:10:00,35.22,35.25,35.22,35.25,15400.0,24.6489,24.6699,24.6489,24.6699,15400.0
2013-06-26 13:15:00,35.24,35.26,35.24,35.25,8800.0,24.6629,24.6769,24.6629,24.6699,8800.0
2013-06-26 13:20:00,35.25,35.26,35.23,35.26,23400.0,24.6699,24.6769,24.6559,24.6769,23400.0
2013-06-26 13:25:00,35.26,35.29,35.25,35.28,30600.0,24.6769,24.6979,24.6699,24.6909,30600.0
2013-06-26 13:30:00,35.29,35.29,35.25,35.27,13800.0,24.6979,24.6979,24.6699,24.6839,13800.0
2013-06-26 13:35:00,35.27,35.28,35.27,35.27,9200.0,24.6839,24.6909,24.6839,24.6839,9200.0
2013-06-26 13:40:00,35.27,35.27,35.24,35.24,27000.0,24.6839,24.6839,24.6629,24.6629,27000.0
2013-06-26 13:45:00,35.24,35.26,35.24,35.25,7900.0,24.6629,24.6769,24.6629,24.6699,7900.0
2013-06-26 13:50:00,35.25,35.26,35.24,35.26,5000.0,24.6699,24.6769,24.6629,24.6769,5000.0
2013-06-26 13:55:00,35.26,35.26,35.25,35.26,3900.0,24.6769,24.6769,24.6699,24.6769,3900.0
2013-06-26 14:00:00,35.26,35.29,35.26,35.27,30100.0,24.6769,24.6979,24.6769,24.6839,30100.0
2013-06-26 14:05:00,35.27,35.28,35.25,35.27,19800.0,24.6839,24.6909,24.6699,24.6839,19800.0
2013-06-26 14:10:00,35.26,35.26,35.24,35.24,20000.0,24.6769,24.6769,24.6629,24.6629,20000.0
2013-06-26 14:15:00,35.23,35.26,35.23,35.25,5600.0,24.6559,24.6769,24.6559,24.6699,5600.0
2013-06-26 14:20:00,35.25,35.27,35.24,35.27,18500.0,24.6699,24.6839,24.6629,24.6839,18500.0
2013-06-26 14:25:00,35.27,35.3,35.27,35.29,56300.0,24.6839,24.7049,24.6839,24.6979,56300.0
2013-06-26 14:30:00,35.29,35.3,35.26,35.26,11600.0,24.6979,24.7049,24.6769,24.6769,11600.0
2013-06-26 14:35:00,35.26,35.29,35.26,35.28,17200.0,24.6769,24.6979,24.6769,24.6909,17200.0
2013-06-26 14:40:00,35.28,35.29,35.27,35.27,10900.0,24.6909,24.6979,24.6839,24.6839,10900.0
2013-06-26 14:45:00,35.28,35.28,35.26,35.27,46600.0,24.6909,24.6909,24.6769,24.6839,46600.0
2013-06-26 14:50:00,35.27,35.28,35.25,35.27,32700.0,24.6839,24.6909,24.6699,24.6839,32700.0
2013-06-26 14:55:00,35.28,35.3,35.27,35.28,38400.0,24.6909,24.7049,24.6839,24.6909,38400.0
2013-06-26 15:00:00,35.28,35.32,35.28,35.3,62400.0,24.6909,24.7189,24.6909,24.7049,62400.0
2013-06-26 15:05:00,35.31,35.31,35.3,35.3,35800.0,24.7119,24.7119,24.7049,24.7049,35800.0
2013-06-26 15:10:00,35.29,35.32,35.29,35.32,6300.0,24.6979,24.7189,24.6979,24.7189,6300.0
2013-06-26 15:15:00,35.33,35.33,35.31,35.33,7000.0,24.7259,24.7259,24.7119,24.7259,7000.0
2013-06-26 15:20:00,35.33,35.33,35.32,35.32,10900.0,24.7259,24.7259,24.7189,24.7189,10900.0
2013-06-26 15:25:00,35.33,35.33,35.31,35.33,9200.0,24.7259,24.7259,24.7119,24.7259,9200.0
2013-06-26 15:30:00,35.33,35.34,35.32,35.33,40300.0,24.7259,24.7329,24.7189,24.7259,40300.0
2013-06-26 15:35:00,35.33,35.35,35.33,35.35,18200.0,24.7259,24.7399,24.7259,24.7399,18200.0
2013-06-26 15:40:00,35.35,35.35,35.31,35.31,18900.0,24.7399,24.7399,24.7119,24.7119,18900.0
2013-06-26 15:45:00,35.31,35.32,35.29,35.32,64300.0,24.7119,24.7189,24.6979,24.7189,64300.0
2013-06-26 15:50:00,35.31,35.33,35.31,35.33,90600.0,24.7119,24.7259,24.7119,24.7259,90600.0
2013-06-26 15:55:00,35.33,35.33,35.28,35.29,132500.0,24.7259,24.7259,24.6909,24.6979,132500.0
2013-06-27 09:30:00,35.62,35.63,35.6,35.62,89900.0,24.9289,24.9359,24.9149,24.9289,89900.0
2013-06-27 09:35:00,35.62,35.66,35.61,35.66,64400.0,24.9289,24.9569,24.9219,24.9569,64400.0
2013-06-27 09:40:00,35.66,35.68,35.66,35.68,25200.0,24.9569,24.9709,24.9569,24.9709,25200.0
2013-06-27 09:45:00,35.68,35.73,35.68,35.72,102300.0,24.9709,25.0059,24.9709,24.9989,102300.0
2013-06-27 09:50:00,35.72,35.76,35.72,35.76,17400.0,24.9989,25.0269,24.9989,25.0269,17400.0
2013-06-27 09:55:00,35.76,35.78,35.75,35.76,26500.0,25.0269,25.0409,25.0199,25.0269,26500.0
2013-06-27 10:00:00,35.76,35.77,35.67,35.68,62900.0,25.0269,25.0339,24.9639,24.9709,62900.0
2013-06-27 10:05:00,35.67,35.7,35.66,35.7,31300.0,24.9639,24.9849,24.9569,24.9849,31300.0
2013-06-27 10:10:00,35.69,35.7,35.68,35.69,12200.0,24.9779,24.9849,24.9709,24.9779,12200.0
2013-06-27 10:15:00,35.7,35.7,35.66,35.68,18400.0,24.9849,24.9849,24.9569,24.9709,18400.0
2013-06-27 10:20:00,35.69,35.7,35.68,35.7,30700.0,24.9779,24.9849,24.9709,24.9849,30700.0
2013-06-27 10:25:00,35.7,35.75,35.7,35.75,13400.0,24.9849,25.0199,24.9849,25.0199,13400.0
2013-06-27 10:30:00,35.75,35.79,35.75,35.76,9500.0,25.0199,25.0479,25.0199,25.0269,9500.0
2013-06-27 10:35:00,35.77,35.8,35.77,35.79,37100.0,25.0339,25.0549,25.0339,25.0479,37100.0
2013-06-27 10:40:00,35.79,35.81,35.75,35.77,22000.0,25.0479,25.0619,25.0199,25.0339,22000.0
2013-06-27 10:45:00,35.77,35.77,35.74,35.75,4100.0,25.0339,25.0339,25.0129,25.0199,4100.0
2013-06-27 10:50:00,35.74,35.77,35.74,35.76,22500.0,25.0129,25.0339,25.0129,25.0269,22500.0
2013-06-27 10:55:00,35.75,35.76,35.68,35.69,19700.0,25.0199,25.0269,24.9709,24.9779,19700.0
2013-06-27 11:00:00,35.69,35.74,35.69,35.74,69200.0,24.9779,25.0129,24.9779,25.0129,69200.0
2013-06-27 11:05:00,35.75,35.75,35.71,35.72,36800.0,25.0199,25.0199,24.9919,24.9989,36800.0
2013-06-27 11:10:00,35.71,35.72,35.68,35.68,75900.0,24.9919,24.9989,24.9709,24.9709,75900.0
2013-06-27 11:15:00,35.69,35.7,35.68,35.69,16600.0,24.9779,24.9849,24.9709,24.9779,16600.0
2013-06-27 11:20:00,35.68,35.69,35.65,35.67,27900.0,24.9709,24.9779,24.9499,24.9639,27900.0
2013-06-27 11:25:00,35.67,35.71,35.66,35.69,25400.0,24.9639,24.9919,24.9569,24.9779,25400.0
2013-06-27 11:30:00,35.68,35.69,35.67,35.67,65400.0,24.9709,24.9779,24.9639,24.9639,65400.0
2013-06-27 11:35:00,35.68,35.68,35.66,35.67,23500.0,24.9709,24.9709,24.9569,24.9639,23500.0
2013-06-27 11:40:00,35.68,35.69,35.67,35.68,47300.0,24.9709,24.9779,24.9639,24.9709,47300.0
2013-06-27 11:45:00,35.68,35.69,35.67,35.69,11800.0,24.9709,24.9779,24.9639,24.9779,11800.0
2013-06-27 11:50:00,35.68,35.7,35.68,35.69,35200.0,24.9709,24.9849,24.9709,24.9779,35200.0
2013-06-27 11:55:00,35.69,35.7,35.67,35.69,9800.0,24.9779,24.9849,24.9639,24.9779,9800.0
2013-06-27 12:00:00,35.69,35.7,35.66,35.67,12900.0,24.9779,24.9849,24.9569,24.9639,12900.0
2013-06-27 12:05:00,35.66,35.68,35.62,35.64,8500.0,24.9569,24.9709,24.9289,24.9429,8500.0
2013-06-27 12:10:00,35.63,35.64,35.63,35.64,6500.0,24.9359,24.9429,24.9359,24.9429,6500.0
2013-06-27 12:15:00,35.64,35.65,35.63,35.64,14700.0,24.9429,24.9499,24.9359,24.9429,14700.0
2013-06-27 12:20:00,35.65,35.65,35.63,35.63,11100.0,24.9499,24.9499,24.9359,24.9359,11100.0
2013-06-27 12:25:00,35.63,35.64,35.61,35.63,9900.0,24.9359,24.9429,24.9219,24.9359,9900.0
2013-06-27 12:30:00,35.64,35.68,35.64,35.68,7900.0,24.9429,24.9709,24.9429,24.9709,7900.0
2013-06-27 12:35:00,35.67,35.68,35.66,35.67,10200.0,24.9639,24.9709,24.9569,24.9639,10200.0
2013-06-27 12:40:00,35.66,35.69,35.66,35.68,18600.0,24.9569,24.9779,24.9569,24.9709,18600.0
2013-06-27 12:45:00,35.67,35.67,35.65,35.66,13000.0,24.9639,24.9639,24.9499,24.9569,13000.0
2013-06-27 12:50:00,35.66,35.66,35.66,35.66,1300.0,24.9569,24.9569,24.9569,24.9569,1300.0
2013-06-27 12:55:00,35.66,35.69,35.66,35.67,18200.0,24.9569,24.9779,24.9569,24.9639,18200.0
2013-06-27 13:00:00,35.67,35.73,35.66,35.72,24100.0,24.9639,25.0059,24.9569,24.9989,24100.0
2013-06-27 13:05:00,35.72,35.72,35.68,35.7,44100.0,24.9989,24.9989,24.9709,24.9849,44100.0
2013-06-27 13:10:00,35.7,35.72,35.69,35.7,41600.0,24.9849,24.9989,24.9779,24.9849,41600.0
2013-06-27 13:15:00,35.7,35.71,35.69,35.71,35300.0,24.9849,24.9919,24.9779,24.9919,35300.0
2013-06-27 13:20:00,35.71,35.71,35.69,35.7,10500.0,24.9919,24.9919,24.9779,24.9849,10500.0
2013-06-27 13:25:00,35.7,35.72,35.7,35.7,10200.0,24.9849,24.9989,24.9849,24.9849,10200.0
2013-06-27 13:30:00,35.71,35.75,35.7,35.75,28500.0,24.9919,25.0199,24.9849,25.0199,28500.0
2013-06-27 13:35:00,35.74,35.76,35.73,35.73,8600.0,25.0129,25.0269,25.0059,25.0059,8600.0
2013-06-27 13:40:00,35.73,35.75,35.73,35.74,5800.0,25.0059,25.0199,25.0059,25.0129,5800.0
2013-06-27 13:45:00,35.73,35.76,35.73,35.75,6100.0,25.0059,25.0269,25.0059,25.0199,6100.0
2013-06-27 13:50:00,35.76,35.76,35.73,35.74,13500.0,25.0269,25.0269,25.0059,25.0129,13500.0
2013-06-27 13:55:00,35.74,35.74,35.68,35.69,7500.0,25.0129,25.0129,24.9709,24.9779,7500.0
2013-06-27 14:00:00,35.69,35.69,35.67,35.68,4300.0,24.9779,24.9779,24.9639,24.9709,4300.0
2013-06-27 14:05:00,35.68,35.69,35.65,35.67,2600.0,24.9709,24.9779,24.9499,24.9639,2600.0
2013-06-27 14:10:00,35.66,35.68,35.65,35.68,6700.0,24.9569,24.9709,24.9499,24.9709,6700.0
2013-06-27 14:15:00,35.68,35.68,35.66,35.67,22600.0,24.9709,24.9709,24.9569,24.9639,22600.0
2013-06-27 14:20:00,35.67,35.69,35.67,35.67,27600.0,24.9639,24.9779,24.9639,24.9639,27600.0
2013-06-27 14:25:00,35.67,35.7,35.66,35.69,89500.0,24.9639,24.9849,24.9569,24.9779,89500.0
2013-06-27 14:30:00,35.71,35.75,35.7,35.73,24700.0,24.9919,25.0199,24.9849,25.0059,24700.0
2013-06-27 14:35:00,35.72,35.73,35.72,35.72,8900.0,24.9989,25.0059,24.9989,24.9989,8900.0
2013-06-27 14:40:00,35.72,35.74,35.7,35.71,10000.0,24.9989,25.0129,24.9849,24.9919,10000.0
2013-06-27 14:45:00,35.7,35.73,35.68,35.72,54800.0,24.9849,25.0059,24.9709,24.9989,54800.0
2013-06-27 14:50:00,35.72,35.74,35.71,35.72,6700.0,24.9989,25.0129,24.9919,24.9989,6700.0
2013-06-27 14:55:00,35.72,35.73,35.71,35.72,19300.0,24.9989,25.0059,24.9919,24.9989,19300.0
2013-06-27 15:00:00,35.72,35.73,35.72,35.72,8900.0,24.9989,25.0059,24.9989,24.9989,8900.0
2013-06-27 15:05:00,35.72,35.73,35.7,35.72,29000.0,24.9989,25.0059,24.9849,24.9989,29000.0
2013-06-27 15:10:00,35.72,35.74,35.72,35.74,12300.0,24.9989,25.0129,24.9989,25.0129,12300.0
2013-06-27 15:15:00,35.73,35.75,35.73,35.73,30900.0,25.0059,25.0199,25.0059,25.0059,30900.0
2013-06-27 15:20:00,35.73,35.74,35.72,35.72,10700.0,25.0059,25.0129,24.9989,24.9989,10700.0
2013-06-27 15:25:00,35.73,35.75,35.72,35.73,33400.0,25.0059,25.0199,24.9989,25.0059,33400.0
2013-06-27 15:30:00,35.73,35.75,35.73,35.73,28400.0,25.0059,25.0199,25.0059,25.0059,28400.0
2013-06-27 15:35:00,35.73,35.73,35.71,35.72,33500.0,25.0059,25.0059,24.9919,24.9989,33500.0
2013-06-27 15:40:00,35.73,35.74,35.72,35.73,57000.0,25.0059,25.0129,24.9989,25.0059,57000.0
2013-06-27 15:45:00,35.73,35.74,35.72,35.72,34400.0,25.0059,25.0129,24.9989,24.9989,34400.0
2013-06-27 15:50:00,35.72,35.73,35.71,35.72,52800.0,24.9989,25.0059,24.9919,24.9989,52800.0
2013-06-27 15:55:00,35.72,35.72,35.68,35.69,58100.0,24.9989,24.9989,24.9709,24.9779,58100.0
2013-06-28 09:30:00,35.63,35.64,35.59,35.63,279000.0,24.9359,24.9429,24.9079,24.9359,279000.0
2013-06-28 09:35:00,35.63,35.68,35.63,35.68,111300.0,24.9359,24.9709,24.9359,24.9709,111300.0
2013-06-28 09:40:00,35.68,35.69,35.66,35.67,72300.0,24.9709,24.9779,24.9569,24.9639,72300.0
2013-06-28 09:45:00,35.66,35.68,35.59,35.61,58700.0,24.9569,24.9709,24.9079,24.9219,58700.0
2013-06-28 09:50:00,35.61,35.61,35.55,35.55,19800.0,24.9219,24.9219,24.8799,24.8799,19800.0
2013-06-28 09:55:00,35.56,35.58,35.52,35.53,47900.0,24.8869,24.9009,24.8589,24.8659,47900.0
2013-06-28 10:00:00,35.53,35.59,35.53,35.58,87500.0,24.8659,24.9079,24.8659,24.9009,87500.0
2013-06-28 10:05:00,35.58,35.58,35.49,35.55,30600.0,24.9009,24.9009,24.8379,24.8799,30600.0
2013-06-28 10:10:00,35.55,35.55,35.51,35.55,27500.0,24.8799,24.8799,24.8519,24.8799,27500.0
2013-06-28 10:15:00,35.56,35.59,35.56,35.58,51200.0,24.8869,24.9079,24.8869,24.9009,51200.0
2013-06-28 10:20:00,35.57,35.58,35.55,35.57,95100.0,24.8939,24.9009,24.8799,24.8939,95100.0
2013-06-28 10:25:00,35.58,35.6,35.55,35.6,318900.0,24.9009,24.9149,24.8799,24.9149,318900.0
2013-06-28 10:30:00,35.59,35.66,35.59,35.64,30600.0,24.9079,24.9569,24.9079,24.9429,30600.0
2013-06-28 10:35:00,35.64,35.7,35.64,35.69,53900.0,24.9429,24.9849,24.9429,24.9779,53900.0
2013-06-28 10:40:00,35.69,35.7,35.65,35.68,27900.0,24.9779,24.9849,24.9499,24.9709,27900.0
2013-06-28 10:45:00,35.68,35.68,35.63,35.63,60300.0,24.9709,24.9709,24.9359,24.9359,60300.0
2013-06-28 10:50:00,35.63,35.69,35.63,35.69,48700.0,24.9359,24.9779,24.9359,24.9779,48700.0
2013-06-28 10:55:00,35.69,35.7,35.67,35.67,30200.0,24.9779,24.9849,24.9639,24.9639,30200.0
2013-06-28 11:00:00,35.67,35.74,35.67,35.74,26800.0,24.9639,25.0129,24.9639,25.0129,26800.0
2013-06-28 11:05:00,35.74,35.77,35.74,35.77,49300.0,25.0129,25.0339,25.0129,25.0339,49300.0
2013-06-28 11:10:00,35.77,35.8,35.76,35.77,40900.0,25.0339,25.0549,25.0269,25.0339,40900.0
2013-06-28 11:15:00,35.77,35.77,35.72,35.72,22200.0,25.0339,25.0339,24.9989,24.9989,22200.0
2013-06-28 11:20:00,35.72,35.75,35.71,35.71,16000.0,24.9989,25.0199,24.9919,24.9919,16000.0
2013-06-28 11:25:00,35.71,35.71,35.61,35.61,37300.0,24.9919,24.9919,24.9219,24.9219,37300.0
2013-06-28 11:30:00,35.61,35.67,35.61,35.62,28200.0,24.9219,24.9639,24.9219,24.9289,28200.0
2013-06-28 11:35:00,35.61,35.66,35.58,35.66,20700.0,24.9219,24.9569,24.9009,24.9569,20700.0
2013-06-28 11:40:00,35.65,35.65,35.6,35.64,13600.0,24.9499,24.9499,24.9149,24.9429,13600.0
2013-06-28 11:45:00,35.64,35.7,35.63,35.69,7200.0,24.9429,24.9849,24.9359,24.9779,7200.0
2013-06-28 11:50:00,35.69,35.7,35.67,35.68,8000.0,24.9779,24.9849,24.9639,24.9709,8000.0
2013-06-28 11:55:00,35.68,35.69,35.67,35.69,20100.0,24.9709,24.9779,24.9639,24.9779,20100.0
2013-06-28 12:00:00,35.68,35.69,35.63,35.63,20600.0,24.9709,24.9779,24.9359,24.9359,20600.0
2013-06-28 12:05:00,35.63,35.63,35.57,35.57,10300.0,24.9359,24.9359,24.8939,24.8939,10300.0
2013-06-28 12:10:00,35.57,35.59,35.54,35.57,45700.0,24.8939,24.9079,24.8729,24.8939,45700.0
2013-06-28 12:15:00,35.58,35.58,35.55,35.57,46000.0,24.9009,24.9009,24.8799,24.8939,46000.0
2013-06-28 12:20:00,35.56,35.56,35.52,35.54,43300.0,24.8869,24.8869,24.8589,24.8729,43300.0
2013-06-28 12:25:00,35.53,35.59,35.53,35.58,15800.0,24.8659,24.9079,24.8659,24.9009,15800.0
2013-06-28 12:30:00,35.57,35.57,35.54,35.55,13400.0,24.8939,24.8939,24.8729,24.8799,13400.0
2013-06-28 12:35:00,35.56,35.6,35.56,35.6,21800.0,24.8869,24.9149,24.8869,24.9149,21800.0
2013-06-28 12:40:00,35.6,35.6,35.57,35.59,3300.0,24.9149,24.9149,24.8939,24.9079,3300.0
2013-06-28 12:45:00,35.59,35.61,35.58,35.59,18500.0,24.9079,24.9219,24.9009,24.9079,18500.0
2013-06-28 12:50:00,35.59,35.62,35.57,35.62,31300.0,24.9079,24.9289,24.8939,24.9289,31300.0
2013-06-28 12:55:00,35.62,35.62,35.59,35.59,5800.0,24.9289,24.9289,24.9079,24.9079,5800.0
2013-06-28 13:00:00,35.6,35.6,35.56,35.58,24000.0,24.9149,24.9149,24.8869,24.9009,24000.0
2013-06-28 13:05:00,35.59,35.62,35.59,35.61,8400.0,24.9079,24.9289,24.9079,24.9219,8400.0
2013-06-28 13:10:00,35.61,35.64,35.61,35.63,51600.0,24.9219,24.9429,24.9219,24.9359,51600.0
2013-06-28 13:15:00,35.63,35.67,35.63,35.66,16700.0,24.9359,24.9639,24.9359,24.9569,16700.0
2013-06-28 13:20:00,35.66,35.67,35.64,35.66,18000.0,24.9569,24.9639,24.9429,24.9569,18000.0
2013-06-28 13:25:00,35.66,35.66,35.64,35.64,6600.0,24.9569,24.9569,24.9429,24.9429,6600.0
2013-06-28 13:30:00,35.65,35.66,35.65,35.66,7100.0,24.9499,24.9569,24.9499,24.9569,7100.0
2013-06-28 13:35:00,35.66,35.68,35.66,35.66,20100.0,24.9569,24.9709,24.9569,24.9569,20100.0
2013-06-28 13:40:00,35.65,35.68,35.63,35.68,20900.0,24.9499,24.9709,24.9359,24.9709,20900.0
2013-06-28 13:45:00,35.68,35.69,35.67,35.68,17600.0,24.9709,24.9779,24.9639,24.9709,17600.0
2013-06-28 13:50:00,35.67,35.7,35.66,35.7,17300.0,24.9639,24.9849,24.9569,24.9849,17300.0
2013-06-28 13:55:00,35.7,35.72,35.69,35.71,48800.0,24.9849,24.9989,24.9779,24.9919,48800.0
2013-06-28 14:00:00,35.71,35.73,35.71,35.71,27300.0,24.9919,25.0059,24.9919,24.9919,27300.0
2013-06-28 14:05:00,35.72,35.73,35.71,35.72,10700.0,24.9989,25.0059,24.9919,24.9989,10700.0
2013-06-28 14:10:00,35.72,35.74,35.72,35.72,8100.0,24.9989,25.0129,24.9989,24.9989,8100.0
2013-06-28 14:15:00,35.72,35.72,35.7,35.7,55600.0,24.9989,24.9989,24.9849,24.9849,55600.0
2013-06-28 14:20:00,35.7,35.7,35.68,35.68,31300.0,24.9849,24.9849,24.9709,24.9709,31300.0
2013-06-28 14:25:00,35.67,35.7,35.67,35.69,42200.0,24.9639,24.9849,24.9639,24.9779,42200.0
2013-06-28 14:30:00,35.69,35.7,35.68,35.7,8000.0,24.9779,24.9849,24.9709,24.9849,8000.0
2013-06-28 14:35:00,35.7,35.72,35.7,35.71,10100.0,24.9849,24.9989,24.9849,24.9919,10100.0
2013-06-28 14:40:00,35.72,35.72,35.67,35.69,13600.0,24.9989,24.9989,24.9639,24.9779,13600.0
2013-06-28 14:45:00,35.68,35.71,35.68,35.71,26300.0,24.9709,24.9919,24.9709,24.9919,26300.0
2013-06-28 14:50:00,35.71,35.72,35.7,35.72,15000.0,24.9919,24.9989,24.9849,24.9989,15000.0
2013-06-28 14:55:00,35.71,35.71,35.69,35.71,32400.0,24.9919,24.9919,24.9779,24.9919,32400.0
2013-06-28 15:00:00,35.71,35.71,35.66,35.66,30700.0,24.9919,24.9919,24.9569,24.9569,30700.0
2013-06-28 15:05:00,35.66,35.67,35.65,35.65,17800.0,24.9569,24.9639,24.9499,24.9499,17800.0
2013-06-28 15:10:00,35.66,35.66,35.62,35.65,31100.0,24.9569,24.9569,24.9289,24.9499,31100.0
2013-06-28 15:15:00,35.65,35.7,35.65,35.7,19500.0,24.9499,24.9849,24.9499,24.9849,19500.0
2013-06-28 15:20:00,35.7,35.71,35.68,35.68,13400.0,24.9849,24.9919,24.9709,24.9709,13400.0
2013-06-28 15:25:00,35.68,35.72,35.67,35.72,35700.0,24.9709,24.9989,24.9639,24.9989,35700.0
2013-06-28 15:30:00,35.72,35.75,35.71,35.75,29000.0,24.9989,25.0199,24.9919,25.0199,29000.0
2013-06-28 15:35:00,35.75,35.76,35.73,35.74,35000.0,25.0199,25.0269,25.0059,25.0129,35000.0
2013-06-28 15:40:00,35.75,35.77,35.74,35.75,43900.0,25.0199,25.0339,25.0129,25.0199,43900.0
2013-06-28 15:45:00,35.76,35.76,35.73,35.73,81300.0,25.0269,25.0269,25.0059,25.0059,81300.0
2013-06-28 15:50:00,35.72,35.75,35.72,35.73,58300.0,24.9989,25.0199,24.9989,25.0059,58300.0
2013-06-28 15:55:00,35.73,35.73,35.61,35.61,208900.0,25.0059,25.0059,24.9219,24.9219,208900.0
2013-07-01 09:30:00,35.98,35.98,35.92,35.93,218600.0,25.1808,25.1808,25.1388,25.1458,218600.0
2013-07-01 09:35:00,35.94,35.98,35.94,35.97,312300.0,25.1528,25.1808,25.1528,25.1738,312300.0
2013-07-01 09:40:00,35.97,35.98,35.95,35.96,250000.0,25.1738,25.1808,25.1598,25.1668,250000.0
2013-07-01 09:45:00,35.97,35.98,35.95,35.97,91900.0,25.1738,25.1808,25.1598,25.1738,91900.0
2013-07-01 09:50:00,35.98,35.99,35.97,35.99,124800.0,25.1808,25.1878,25.1738,25.1878,124800.0
2013-07-01 09:55:00,35.99,36.02,35.99,36.0,167900.0,25.1878,25.2088,25.1878,25.1948,167900.0
2013-07-01 10:00:00,35.99,36.07,35.97,36.06,365100.0,25.1878,25.2438,25.1738,25.2368,365100.0
2013-07-01 10:05:00,36.06,36.06,36.03,36.04,124900.0,25.2368,25.2368,25.2158,25.2228,124900.0
2013-07-01 10:10:00,36.04,36.06,36.04,36.05,18900.0,25.2228,25.2368,25.2228,25.2298,18900.0
2013-07-01 10:15:00,36.06,36.07,36.05,36.05,59700.0,25.2368,25.2438,25.2298,25.2298,59700.0
2013-07-01 10:20:00,36.05,36.05,36.01,36.01,34400.0,25.2298,25.2298,25.2018,25.2018,34400.0
2013-07-01 10:25:00,36.02,36.03,36.0,36.0,50000.0,25.2088,25.2158,25.1948,25.1948,50000.0
2013-07-01 10:30:00,36.0,36.02,35.99,36.02,41100.0,25.1948,25.2088,25.1878,25.2088,41100.0
2013-07-01 10:35:00,36.02,36.03,35.99,35.99,38800.0,25.2088,25.2158,25.1878,25.1878,38800.0
2013-07-01 10:40:00,35.99,36.01,35.97,36.0,44300.0,25.1878,25.2018,25.1738,25.1948,44300.0
2013-07-01 10:45:00,35.99,36.01,35.97,36.0,23800.0,25.1878,25.2018,25.1738,25.1948,23800.0
2013-07-01 10:50:00,36.01,36.02,36.0,36.02,3400.0,25.2018,25.2088,25.1948,25.2088,3400.0
2013-07-01 10:55:00,36.01,36.03,35.97,35.97,114100.0,25.2018,25.2158,25.1738,25.1738,114100.0
2013-07-01 11:00:00,35.97,36.0,35.97,35.97,29300.0,25.1738,25.1948,25.1738,25.1738,29300.0
2013-07-01 11:05:00,35.97,36.0,35.96,36.0,15500.0,25.1738,25.1948,25.1668,25.1948,15500.0
2013-07-01 11:10:00,36.0,36.01,35.99,36.0,20000.0,25.1948,25.2018,25.1878,25.1948,20000.0
2013-07-01 11:15:00,36.01,36.01,35.98,36.01,24000.0,25.2018,25.2018,25.1808,25.2018,24000.0
2013-07-01 11:20:00,36.01,36.01,35.99,36.01,10200.0,25.2018,25.2018,25.1878,25.2018,10200.0
2013-07-01 11:25:00,36.01,36.03,35.99,36.02,42900.0,25.2018,25.2158,25.1878,25.2088,42900.0
2013-07-01 11:30:00,36.03,36.06,36.03,36.06,25900.0,25.2158,25.2368,25.2158,25.2368,25900.0
2013-07-01 11:35:00,36.07,36.07,36.02,36.02,32500.0,25.2438,25.2438,25.2088,25.2088,32500.0
2013-07-01 11:40:00,36.02,36.05,36.02,36.04,97600.0,25.2088,25.2298,25.2088,25.2228,97600.0
2013-07-01 11:45:00,36.06,36.06,36.05,36.06,21000.0,25.2368,25.2368,25.2298,25.2368,21000.0
2013-07-01 11:50:00,36.05,36.06,36.05,36.06,9200.0,25.2298,25.2368,25.2298,25.2368,9200.0
2013-07-01 11:55:00,36.05,36.09,36.05,36.08,150300.0,25.2298,25.2578,25.2298,25.2508,150300.0
2013-07-01 12:00:00,36.08,36.09,36.08,36.09,24200.0,25.2508,25.2578,25.2508,25.2578,24200.0
2013-07-01 12:05:00,36.08,36.09,36.06,36.07,16100.0,25.2508,25.2578,25.2368,25.2438,16100.0
2013-07-01 12:10:00,36.08,36.08,36.06,36.06,27600.0,25.2508,25.2508,25.2368,25.2368,27600.0
2013-07-01 12:15:00,36.07,36.08,36.05,36.06,31300.0,25.2438,25.2508,25.2298,25.2368,31300.0
2013-07-01 12:20:00,36.06,36.06,36.03,36.03,21700.0,25.2368,25.2368,25.2158,25.2158,21700.0
2013-07-01 12:25:00,36.03,36.03,36.01,36.03,10900.0,25.2158,25.2158,25.2018,25.2158,10900.0
2013-07-01 12:30:00,36.03,36.05,36.02,36.04,40400.0,25.2158,25.2298,25.2088,25.2228,40400.0
2013-07-01 12:35:00,36.04,36.06,36.03,36.04,16300.0,25.2228,25.2368,25.2158,25.2228,16300.0
2013-07-01 12:40:00,36.05,36.06,36.05,36.05,5400.0,25.2298,25.2368,25.2298,25.2298,5400.0
2013-07-01 12:45:00,36.06,36.08,36.05,36.06,24700.0,25.2368,25.2508,25.2298,25.2368,24700.0
2013-07-01 12:50:00,36.07,36.07,36.05,36.05,12900.0,25.2438,25.2438,25.2298,25.2298,12900.0
2013-07-01 12:55:00,36.06,36.06,36.04,36.04,32200.0,25.2368,25.2368,25.2228,25.2228,32200.0
2013-07-01 13:00:00,36.04,36.05,36.02,36.05,39400.0,25.2228,25.2298,25.2088,25.2298,39400.0
2013-07-01 13:05:00,36.05,36.05,36.03,36.04,19800.0,25.2298,25.2298,25.2158,25.2228,19800.0
2013-07-01 13:10:00,36.04,36.05,36.02,36.04,22600.0,25.2228,25.2298,25.2088,25.2228,22600.0
2013-07-01 13:15:00,36.02,36.03,36.02,36.03,14200.0,25.2088,25.2158,25.2088,25.2158,14200.0
2013-07-01 13:20:00,36.03,36.06,36.02,36.06,22400.0,25.2158,25.2368,25.2088,25.2368,22400.0
2013-07-01 13:25:00,36.06,36.07,36.06,36.06,21600.0,25.2368,25.2438,25.2368,25.2368,21600.0
2013-07-01 13:30:00,36.06,36.07,36.05,36.05,25200.0,25.2368,25.2438,25.2298,25.2298,25200.0
2013-07-01 13:35:00,36.04,36.04,36.02,36.03,24700.0,25.2228,25.2228,25.2088,25.2158,24700.0
2013-07-01 13:40:00,36.03,36.04,35.99,36.0,21600.0,25.2158,25.2228,25.1878,25.1948,21600.0
2013-07-01 13:45:00,36.0,36.01,35.99,36.0,11700.0,25.1948,25.2018,25.1878,25.1948,11700.0
2013-07-01 13:50:00,36.0,36.0,35.98,35.99,10900.0,25.1948,25.1948,25.1808,25.1878,10900.0
2013-07-01 13:55:00,35.98,35.98,35.95,35.95,37600.0,25.1808,25.1808,25.1598,25.1598,37600.0
2013-07-01 14:00:00,35.96,35.98,35.95,35.98,57000.0,25.1668,25.1808,25.1598,25.1808,57000.0
2013-07-01 14:05:00,35.97,35.99,35.96,35.98,28000.0,25.1738,25.1878,25.1668,25.1808,28000.0
2013-07-01 14:10:00,35.99,35.99,35.95,35.96,22800.0,25.1878,25.1878,25.1598,25.1668,22800.0
2013-07-01 14:15:00,35.95,35.96,35.95,35.95,27300.0,25.1598,25.1668,25.1598,25.1598,27300.0
2013-07-01 14:20:00,35.96,35.96,35.91,35.92,35200.0,25.1668,25.1668,25.1318,25.1388,35200.0
2013-07-01 14:25:00,35.91,35.94,35.91,35.94,16300.0,25.1318,25.1528,25.1318,25.1528,16300.0
2013-07-01 14:30:00,35.94,35.95,35.93,35.95,24900.0,25.1528,25.1598,25.1458,25.1598,24900.0
2013-07-01 14:35:00,35.94,35.95,35.94,35.94,13900.0,25.1528,25.1598,25.1528,25.1528,13900.0
2013-07-01 14:40:00,35.94,35.96,35.93,35.96,27900.0,25.1528,25.1668,25.1458,25.1668,27900.0
2013-07-01 14:45:00,35.96,35.98,35.95,35.96,19900.0,25.1668,25.1808,25.1598,25.1668,19900.0
2013-07-01 14:50:00,35.95,35.98,35.95,35.98,18400.0,25.1598,25.1808,25.1598,25.1808,18400.0
2013-07-01 14:55:00,35.97,35.99,35.97,35.97,13500.0,25.1738,25.1878,25.1738,25.1738,13500.0
2013-07-01 15:00:00,35.98,36.01,35.97,36.01,18900.0,25.1808,25.2018,25.1738,25.2018,18900.0
2013-07-01 15:05:00,36.01,36.01,36.0,36.01,45600.0,25.2018,25.2018,25.1948,25.2018,45600.0
2013-07-01 15:10:00,36.01,36.01,35.99,36.0,80800.0,25.2018,25.2018,25.1878,25.1948,80800.0
2013-07-01 15:15:00,36.0,36.0,35.98,35.99,26900.0,25.1948,25.1948,25.1808,25.1878,26900.0
2013-07-01 15:20:00,35.99,36.0,35.97,35.99,30900.0,25.1878,25.1948,25.1738,25.1878,30900.0
2013-07-01 15:25:00,35.99,36.0,35.98,35.98,18500.0,25.1878,25.1948,25.1808,25.1808,18500.0
2013-07-01 15:30:00,35.97,35.98,35.93,35.94,97600.0,25.1738,25.1808,25.1458,25.1528,97600.0
2013-07-01 15:35:00,35.95,35.95,35.91,35.91,10000.0,25.1598,25.1598,25.1318,25.1318,10000.0
2013-07-01 15:40:00,35.91,35.92,35.9,35.91,16000.0,25.1318,25.1388,25.1248,25.1318,16000.0
2013-07-01 15:45:00,35.91,35.93,35.91,35.92,79400.0,25.1318,25.1458,25.1318,25.1388,79400.0
2013-07-01 15:50:00,35.91,35.92,35.88,35.9,138800.0,25.1318,25.1388,25.1109,25.1248,138800.0
2013-07-01 15:55:00,35.91,35.95,35.91,35.93,145600.0,25.1318,25.1598,25.1318,25.1458,145600.0
2013-07-02 09:30:00,35.89,35.96,35.88,35.93,80400.0,25.1178,25.1668,25.1109,25.1458,80400.0
2013-07-02 09:35:00,35.94,35.98,35.94,35.98,14700.0,25.1528,25.1808,25.1528,25.1808,14700.0
2013-07-02 09:40:00,35.98,36.01,35.95,36.0,93900.0,25.1808,25.2018,25.1598,25.1948,93900.0
2013-07-02 09:45:00,36.0,36.06,36.0,36.05,21600.0,25.1948,25.2368,25.1948,25.2298,21600.0
2013-07-02 09:50:00,36.04,36.07,36.03,36.04,20600.0,25.2228,25.2438,25.2158,25.2228,20600.0
2013-07-02 09:55:00,36.04,36.06,36.0,36.0,60000.0,25.2228,25.2368,25.1948,25.1948,60000.0
2013-07-02 10:00:00,36.01,36.05,35.99,36.01,36500.0,25.2018,25.2298,25.1878,25.2018,36500.0
2013-07-02 10:05:00,36.01,36.04,36.01,36.01,109200.0,25.2018,25.2228,25.2018,25.2018,109200.0
2013-07-02 10:10:00,36.01,36.03,36.0,36.02,18000.0,25.2018,25.2158,25.1948,25.2088,18000.0
2013-07-02 10:15:00,36.03,36.05,36.02,36.03,25900.0,25.2158,25.2298,25.2088,25.2158,25900.0
2013-07-02 10:20:00,36.04,36.07,36.03,36.05,30300.0,25.2228,25.2438,25.2158,25.2298,30300.0
2013-07-02 10:25:00,36.04,36.05,36.04,36.05,11400.0,25.2228,25.2298,25.2228,25.2298,11400.0
2013-07-02 10:30:00,36.04,36.05,36.02,36.05,40900.0,25.2228,25.2298,25.2088,25.2298,40900.0
2013-07-02 10:35:00,36.05,36.07,36.05,36.06,16400.0,25.2298,25.2438,25.2298,25.2368,16400.0
2013-07-02 10:40:00,36.07,36.09,36.07,36.07,17000.0,25.2438,25.2578,25.2438,25.2438,17000.0
2013-07-02 10:45:00,36.07,36.09,36.06,36.07,44800.0,25.2438,25.2578,25.2368,25.2438,44800.0
2013-07-02 10:50:00,36.07,36.08,36.05,36.07,52300.0,25.2438,25.2508,25.2298,25.2438,52300.0
2013-07-02 10:55:00,36.07,36.09,36.07,36.09,4600.0,25.2438,25.2578,25.2438,25.2578,4600.0
2013-07-02 11:00:00,36.09,36.09,36.06,36.06,5100.0,25.2578,25.2578,25.2368,25.2368,5100.0
2013-07-02 11:05:00,36.05,36.07,36.05,36.06,16000.0,25.2298,25.2438,25.2298,25.2368,16000.0
2013-07-02 11:10:00,36.06,36.06,36.04,36.04,29700.0,25.2368,25.2368,25.2228,25.2228,29700.0
2013-07-02 11:15:00,36.05,36.06,36.02,36.05,14800.0,25.2298,25.2368,25.2088,25.2298,14800.0
2013-07-02 11:20:00,36.04,36.04,36.02,36.02,28400.0,25.2228,25.2228,25.2088,25.2088,28400.0
2013-07-02 11:25:00,36.01,36.05,36.01,36.05,13200.0,25.2018,25.2298,25.2018,25.2298,13200.0
2013-07-02 11:30:00,36.05,36.06,36.04,36.04,12300.0,25.2298,25.2368,25.2228,25.2228,12300.0
2013-07-02 11:35:00,36.05,36.05,36.02,36.03,17700.0,25.2298,25.2298,25.2088,25.2158,17700.0
2013-07-02 11:40:00,36.03,36.05,36.02,36.05,11100.0,25.2158,25.2298,25.2088,25.2298,11100.0
2013-07-02 11:45:00,36.04,36.07,36.04,36.05,37500.0,25.2228,25.2438,25.2228,25.2298,37500.0
2013-07-02 11:50:00,36.05,36.05,36.04,36.04,6000.0,25.2298,25.2298,25.2228,25.2228,6000.0
2013-07-02 11:55:00,36.04,36.04,36.02,36.02,25800.0,25.2228,25.2228,25.2088,25.2088,25800.0
2013-07-02 12:00:00,36.02,36.03,36.01,36.02,8600.0,25.2088,25.2158,25.2018,25.2088,8600.0
2013-07-02 12:05:00,36.02,36.05,36.0,36.0,40100.0,25.2088,25.2298,25.1948,25.1948,40100.0
2013-07-02 12:10:00,35.99,36.0,35.95,35.96,13700.0,25.1878,25.1948,25.1598,25.1668,13700.0
2013-07-02 12:15:00,35.97,35.97,35.96,35.97,8200.0,25.1738,25.1738,25.1668,25.1738,8200.0
2013-07-02 12:20:00,35.97,35.97,35.94,35.94,8400.0,25.1738,25.1738,25.1528,25.1528,8400.0
2013-07-02 12:25:00,35.94,35.97,35.94,35.96,7900.0,25.1528,25.1738,25.1528,25.1668,7900.0
2013-07-02 12:30:00,35.95,35.99,35.95,35.98,25500.0,25.1598,25.1878,25.1598,25.1808,25500.0
2013-07-02 12:35:00,35.98,35.99,35.96,35.98,26700.0,25.1808,25.1878,25.1668,25.1808,26700.0
2013-07-02 12:40:00,35.99,35.99,35.95,35.96,22100.0,25.1878,25.1878,25.1598,25.1668,22100.0
2013-07-02 12:45:00,35.95,35.98,35.95,35.98,7900.0,25.1598,25.1808,25.1598,25.1808,7900.0
2013-07-02 12:50:00,35.98,35.98,35.97,35.97,2800.0,25.1808,25.1808,25.1738,25.1738,2800.0
2013-07-02 12:55:00,35.98,36.01,35.98,36.0,3000.0,25.1808,25.2018,25.1808,25.1948,3000.0
2013-07-02 13:00:00,36.0,36.0,35.97,35.98,16700.0,25.1948,25.1948,25.1738,25.1808,16700.0
2013-07-02 13:05:00,35.98,35.98,35.97,35.97,6600.0,25.1808,25.1808,25.1738,25.1738,6600.0
2013-07-02 13:10:00,35.98,35.98,35.95,35.96,10000.0,25.1808,25.1808,25.1598,25.1668,10000.0
2013-07-02 13:15:00,35.95,35.96,35.95,35.96,6300.0,25.1598,25.1668,25.1598,25.1668,6300.0
2013-07-02 13:20:00,35.95,35.97,35.95,35.96,13900.0,25.1598,25.1738,25.1598,25.1668,13900.0
2013-07-02 13:25:00,35.95,35.96,35.93,35.94,12600.0,25.1598,25.1668,25.1458,25.1528,12600.0
2013-07-02 13:30:00,35.93,35.95,35.93,35.95,7300.0,25.1458,25.1598,25.1458,25.1598,7300.0
2013-07-02 13:35:00,35.94,35.94,35.87,35.88,37200.0,25.1528,25.1528,25.1039,25.1109,37200.0
2013-07-02 13:40:00,35.88,35.89,35.84,35.87,20500.0,25.1109,25.1178,25.0829,25.1039,20500.0
2013-07-02 13:45:00,35.88,35.88,35.85,35.87,32900.0,25.1109,25.1109,25.0899,25.1039,32900.0
2013-07-02 13:50:00,35.87,35.89,35.86,35.88,25500.0,25.1039,25.1178,25.0969,25.1109,25500.0
2013-07-02 13:55:00,35.88,35.9,35.88,35.9,22500.0,25.1109,25.1248,25.1109,25.1248,22500.0
2013-07-02 14:00:00,35.9,35.9,35.85,35.88,42500.0,25.1248,25.1248,25.0899,25.1109,42500.0
2013-07-02 14:05:00,35.88,35.88,35.83,35.83,15000.0,25.1109,25.1109,25.0759,25.0759,15000.0
2013-07-02 14:10:00,35.83,35.84,35.77,35.79,19500.0,25.0759,25.0829,25.0339,25.0479,19500.0
2013-07-02 14:15:00,35.77,35.78,35.76,35.77,35200.0,25.0339,25.0409,25.0269,25.0339,35200.0
2013-07-02 14:20:00,35.76,35.77,35.74,35.74,24400.0,25.0269,25.0339,25.0129,25.0129,24400.0
2013-07-02 14:25:00,35.74,35.76,35.71,35.74,94200.0,25.0129,25.0269,24.9919,25.0129,94200.0
2013-07-02 14:30:00,35.74,35.77,35.74,35.75,21900.0,25.0129,25.0339,25.0129,25.0199,21900.0
2013-07-02 14:35:00,35.76,35.77,35.68,35.68,31200.0,25.0269,25.0339,24.9709,24.9709,31200.0
2013-07-02 14:40:00,35.68,35.7,35.67,35.68,24500.0,24.9709,24.9849,24.9639,24.9709,24500.0
2013-07-02 14:45:00,35.68,35.69,35.64,35.69,23300.0,24.9709,24.9779,24.9429,24.9779,23300.0
2013-07-02 14:50:00,35.69,35.74,35.69,35.73,32100.0,24.9779,25.0129,24.9779,25.0059,32100.0
2013-07-02 14:55:00,35.74,35.75,35.73,35.74,65700.0,25.0129,25.0199,25.0059,25.0129,65700.0
2013-07-02 15:00:00,35.73,35.74,35.72,35.72,77000.0,25.0059,25.0129,24.9989,24.9989,77000.0
2013-07-02 15:05:00,35.71,35.74,35.71,35.71,57000.0,24.9919,25.0129,24.9919,24.9919,57000.0
2013-07-02 15:10:00,35.72,35.74,35.71,35.74,18100.0,24.9989,25.0129,24.9919,25.0129,18100.0
2013-07-02 15:15:00,35.74,35.76,35.72,35.76,56800.0,25.0129,25.0269,24.9989,25.0269,56800.0
2013-07-02 15:20:00,35.76,35.77,35.73,35.74,29100.0,25.0269,25.0339,25.0059,25.0129,29100.0
2013-07-02 15:25:00,35.73,35.74,35.71,35.73,51500.0,25.0059,25.0129,24.9919,25.0059,51500.0
2013-07-02 15:30:00,35.73,35.73,35.69,35.71,57500.0,25.0059,25.0059,24.9779,24.9919,57500.0
2013-07-02 15:35:00,35.71,35.76,35.71,35.76,85200.0,24.9919,25.0269,24.9919,25.0269,85200.0
2013-07-02 15:40:00,35.76,35.78,35.74,35.74,79200.0,25.0269,25.0409,25.0129,25.0129,79200.0
2013-07-02 15:45:00,35.75,35.79,35.74,35.78,82800.0,25.0199,25.0479,25.0129,25.0409,82800.0
2013-07-02 15:50:00,35.79,35.8,35.78,35.78,65500.0,25.0479,25.0549,25.0409,25.0409,65500.0
2013-07-02 15:55:00,35.78,35.82,35.78,35.79,71500.0,25.0409,25.0689,25.0409,25.0479,71500.0
2013-07-03 09:30:00,35.5,35.52,35.45,35.48,64100.0,24.8449,24.8589,24.8099,24.8309,64100.0
2013-07-03 09:35:00,35.48,35.53,35.48,35.49,71100.0,24.8309,24.8659,24.8309,24.8379,71100.0
2013-07-03 09:40:00,35.49,35.54,35.49,35.49,199000.0,24.8379,24.8729,24.8379,24.8379,199000.0
2013-07-03 09:45:00,35.49,35.53,35.49,35.5,61400.0,24.8379,24.8659,24.8379,24.8449,61400.0
2013-07-03 09:50:00,35.51,35.54,35.51,35.54,11300.0,24.8519,24.8729,24.8519,24.8729,11300.0
2013-07-03 09:55:00,35.53,35.53,35.48,35.48,27300.0,24.8659,24.8659,24.8309,24.8309,27300.0
2013-07-03 10:00:00,35.48,35.52,35.44,35.44,95700.0,24.8309,24.8589,24.8029,24.8029,95700.0
2013-07-03 10:05:00,35.44,35.49,35.42,35.48,23700.0,24.8029,24.8379,24.7889,24.8309,23700.0
2013-07-03 10:10:00,35.48,35.5,35.45,35.5,79900.0,24.8309,24.8449,24.8099,24.8449,79900.0
2013-07-03 10:15:00,35.5,35.52,35.46,35.48,82200.0,24.8449,24.8589,24.8169,24.8309,82200.0
2013-07-03 10:20:00,35.48,35.52,35.48,35.52,36200.0,24.8309,24.8589,24.8309,24.8589,36200.0
2013-07-03 10:25:00,35.52,35.56,35.48,35.56,49200.0,24.8589,24.8869,24.8309,24.8869,49200.0
2013-07-03 10:30:00,35.56,35.57,35.5,35.52,17800.0,24.8869,24.8939,24.8449,24.8589,17800.0
2013-07-03 10:35:00,35.55,35.55,35.49,35.51,78800.0,24.8799,24.8799,24.8379,24.8519,78800.0
2013-07-03 10:40:00,35.51,35.53,35.5,35.52,63900.0,24.8519,24.8659,24.8449,24.8589,63900.0
2013-07-03 10:45:00,35.53,35.53,35.49,35.51,13800.0,24.8659,24.8659,24.8379,24.8519,13800.0
2013-07-03 10:50:00,35.53,35.55,35.51,35.51,6600.0,24.8659,24.8799,24.8519,24.8519,6600.0
2013-07-03 10:55:00,35.52,35.53,35.5,35.51,39200.0,24.8589,24.8659,24.8449,24.8519,39200.0
2013-07-03 11:00:00,35.51,35.57,35.51,35.56,32700.0,24.8519,24.8939,24.8519,24.8869,32700.0
2013-07-03 11:05:00,35.56,35.56,35.53,35.55,27400.0,24.8869,24.8869,24.8659,24.8799,27400.0
2013-07-03 11:10:00,35.55,35.68,35.55,35.68,36400.0,24.8799,24.9709,24.8799,24.9709,36400.0
2013-07-03 11:15:00,35.67,35.7,35.65,35.69,50700.0,24.9639,24.9849,24.9499,24.9779,50700.0
2013-07-03 11:20:00,35.69,35.71,35.65,35.65,32600.0,24.9779,24.9919,24.9499,24.9499,32600.0
2013-07-03 11:25:00,35.66,35.7,35.66,35.69,38200.0,24.9569,24.9849,24.9569,24.9779,38200.0
2013-07-03 11:30:00,35.69,35.7,35.67,35.69,24400.0,24.9779,24.9849,24.9639,24.9779,24400.0
2013-07-03 11:35:00,35.69,35.7,35.68,35.69,19300.0,24.9779,24.9849,24.9709,24.9779,19300.0
2013-07-03 11:40:00,35.7,35.7,35.68,35.69,12000.0,24.9849,24.9849,24.9709,24.9779,12000.0
2013-07-03 11:45:00,35.69,35.69,35.66,35.67,25000.0,24.9779,24.9779,24.9569,24.9639,25000.0
2013-07-03 11:50:00,35.67,35.71,35.67,35.69,66500.0,24.9639,24.9919,24.9639,24.9779,66500.0
2013-07-03 11:55:00,35.71,35.76,35.71,35.76,29800.0,24.9919,25.0269,24.9919,25.0269,29800.0
2013-07-03 12:00:00,35.76,35.77,35.75,35.75,57500.0,25.0269,25.0339,25.0199,25.0199,57500.0
2013-07-03 12:05:00,35.76,35.8,35.76,35.79,58000.0,25.0269,25.0549,25.0269,25.0479,58000.0
2013-07-03 12:10:00,35.79,35.8,35.78,35.79,28800.0,25.0479,25.0549,25.0409,25.0479,28800.0
2013-07-03 12:15:00,35.79,35.81,35.78,35.81,21000.0,25.0479,25.0619,25.0409,25.0619,21000.0
2013-07-03 12:20:00,35.81,35.83,35.79,35.82,24800.0,25.0619,25.0759,25.0479,25.0689,24800.0
2013-07-03 12:25:00,35.82,35.83,35.81,35.81,26500.0,25.0689,25.0759,25.0619,25.0619,26500.0
2013-07-03 12:30:00,35.81,35.82,35.78,35.78,44400.0,25.0619,25.0689,25.0409,25.0409,44400.0
2013-07-03 12:35:00,35.79,35.79,35.75,35.77,14200.0,25.0479,25.0479,25.0199,25.0339,14200.0
2013-07-03 12:40:00,35.77,35.78,35.75,35.75,22200.0,25.0339,25.0409,25.0199,25.0199,22200.0
2013-07-03 12:45:00,35.75,35.76,35.74,35.76,90600.0,25.0199,25.0269,25.0129,25.0269,90600.0
2013-07-03 12:50:00,35.76,35.76,35.75,35.76,75500.0,25.0269,25.0269,25.0199,25.0269,75500.0
2013-07-03 12:55:00,35.76,35.77,35.75,35.77,64000.0,25.0269,25.0339,25.0199,25.0339,64000.0
2013-07-05 09:30:00,36.08,36.08,35.94,35.94,73800.0,25.2508,25.2508,25.1528,25.1528,73800.0
2013-07-05 09:35:00,35.94,35.97,35.92,35.92,56400.0,25.1528,25.1738,25.1388,25.1388,56400.0
2013-07-05 09:40:00,35.91,35.92,35.88,35.92,17000.0,25.1318,25.1388,25.1109,25.1388,17000.0
2013-07-05 09:45:00,35.92,35.99,35.91,35.98,120700.0,25.1388,25.1878,25.1318,25.1808,120700.0
2013-07-05 09:50:00,35.97,35.97,35.92,35.92,58700.0,25.1738,25.1738,25.1388,25.1388,58700.0
2013-07-05 09:55:00,35.93,35.94,35.87,35.87,20100.0,25.1458,25.1528,25.1039,25.1039,20100.0
2013-07-05 10:00:00,35.88,35.89,35.84,35.85,81600.0,25.1109,25.1178,25.0829,25.0899,81600.0
2013-07-05 10:05:00,35.85,35.89,35.85,35.88,21400.0,25.0899,25.1178,25.0899,25.1109,21400.0
2013-07-05 10:10:00,35.87,35.88,35.81,35.82,27700.0,25.1039,25.1109,25.0619,25.0689,27700.0
2013-07-05 10:15:00,35.81,35.82,35.7,35.73,141300.0,25.0619,25.0689,24.9849,25.0059,141300.0
2013-07-05 10:20:00,35.73,35.73,35.64,35.65,155800.0,25.0059,25.0059,24.9429,24.9499,155800.0
2013-07-05 10:25:00,35.66,35.74,35.65,35.74,159000.0,24.9569,25.0129,24.9499,25.0129,159000.0
2013-07-05 10:30:00,35.74,35.74,35.7,35.74,56500.0,25.0129,25.0129,24.9849,25.0129,56500.0
2013-07-05 10:35:00,35.74,35.75,35.64,35.64,12900.0,25.0129,25.0199,24.9429,24.9429,12900.0
2013-07-05 10:40:00,35.65,35.71,35.65,35.69,38000.0,24.9499,24.9919,24.9499,24.9779,38000.0
2013-07-05 10:45:00,35.68,35.71,35.68,35.7,21500.0,24.9709,24.9919,24.9709,24.9849,21500.0
2013-07-05 10:50:00,35.7,35.72,35.66,35.68,30000.0,24.9849,24.9989,24.9569,24.9709,30000.0
2013-07-05 10:55:00,35.68,35.74,35.68,35.74,18900.0,24.9709,25.0129,24.9709,25.0129,18900.0
2013-07-05 11:00:00,35.73,35.75,35.73,35.75,6000.0,25.0059,25.0199,25.0059,25.0199,6000.0
2013-07-05 11:05:00,35.74,35.75,35.7,35.72,31900.0,25.0129,25.0199,24.9849,24.9989,31900.0
2013-07-05 11:10:00,35.74,35.75,35.72,35.73,17500.0,25.0129,25.0199,24.9989,25.0059,17500.0
2013-07-05 11:15:00,35.73,35.75,35.71,35.75,4800.0,25.0059,25.0199,24.9919,25.0199,4800.0
2013-07-05 11:20:00,35.74,35.75,35.74,35.74,1700.0,25.0129,25.0199,25.0129,25.0129,1700.0
2013-07-05 11:25:00,35.76,35.76,35.69,35.69,32700.0,25.0269,25.0269,24.9779,24.9779,32700.0
2013-07-05 11:30:00,35.67,35.69,35.64,35.64,106900.0,24.9639,24.9779,24.9429,24.9429,106900.0
2013-07-05 11:35:00,35.63,35.7,35.63,35.7,19800.0,24.9359,24.9849,24.9359,24.9849,19800.0
2013-07-05 11:40:00,35.72,35.73,35.7,35.71,43900.0,24.9989,25.0059,24.9849,24.9919,43900.0
2013-07-05 11:45:00,35.7,35.74,35.7,35.74,28600.0,24.9849,25.0129,24.9849,25.0129,28600.0
2013-07-05 11:50:00,35.73,35.73,35.7,35.7,37500.0,25.0059,25.0059,24.9849,24.9849,37500.0
2013-07-05 11:55:00,35.72,35.77,35.71,35.77,25100.0,24.9989,25.0339,24.9919,25.0339,25100.0
2013-07-05 12:00:00,35.77,35.8,35.77,35.78,7000.0,25.0339,25.0549,25.0339,25.0409,7000.0
2013-07-05 12:05:00,35.79,35.79,35.76,35.77,67200.0,25.0479,25.0479,25.0269,25.0339,67200.0
2013-07-05 12:10:00,35.77,35.78,35.77,35.77,61800.0,25.0339,25.0409,25.0339,25.0339,61800.0
2013-07-05 12:15:00,35.76,35.8,35.75,35.79,56400.0,25.0269,25.0549,25.0199,25.0479,56400.0
2013-07-05 12:20:00,35.78,35.8,35.78,35.79,9800.0,25.0409,25.0549,25.0409,25.0479,9800.0
2013-07-05 12:25:00,35.79,35.79,35.79,35.79,200.0,25.0479,25.0479,25.0479,25.0479,200.0
2013-07-05 12:30:00,35.79,35.81,35.79,35.81,12800.0,25.0479,25.0619,25.0479,25.0619,12800.0
2013-07-05 12:35:00,35.81,35.82,35.78,35.78,56700.0,25.0619,25.0689,25.0409,25.0409,56700.0
2013-07-05 12:40:00,35.78,35.79,35.77,35.79,11400.0,25.0409,25.0479,25.0339,25.0479,11400.0
2013-07-05 12:45:00,35.79,35.8,35.79,35.8,3200.0,25.0479,25.0549,25.0479,25.0549,3200.0
2013-07-05 12:50:00,35.8,35.81,35.79,35.8,8000.0,25.0549,25.0619,25.0479,25.0549,8000.0
2013-07-05 12:55:00,35.8,35.8,35.79,35.8,4300.0,25.0549,25.0549,25.0479,25.0549,4300.0
2013-07-05 13:00:00,35.81,35.81,35.76,35.76,13800.0,25.0619,25.0619,25.0269,25.0269,13800.0
2013-07-05 13:05:00,35.75,35.79,35.75,35.78,17900.0,25.0199,25.0479,25.0199,25.0409,17900.0
2013-07-05 13:10:00,35.78,35.84,35.78,35.83,14700.0,25.0409,25.0829,25.0409,25.0759,14700.0
2013-07-05 13:15:00,35.81,35.82,35.79,35.81,17600.0,25.0619,25.0689,25.0479,25.0619,17600.0
2013-07-05 13:20:00,35.8,35.8,35.77,35.79,13700.0,25.0549,25.0549,25.0339,25.0479,13700.0
2013-07-05 13:25:00,35.79,35.79,35.78,35.78,12800.0,25.0479,25.0479,25.0409,25.0409,12800.0
2013-07-05 13:30:00,35.78,35.79,35.77,35.79,9000.0,25.0409,25.0479,25.0339,25.0479,9000.0
2013-07-05 13:35:00,35.78,35.8,35.78,35.78,4500.0,25.0409,25.0549,25.0409,25.0409,4500.0
2013-07-05 13:40:00,35.77,35.79,35.76,35.79,9900.0,25.0339,25.0479,25.0269,25.0479,9900.0
2013-07-05 13:45:00,35.79,35.79,35.78,35.78,19800.0,25.0479,25.0479,25.0409,25.0409,19800.0
2013-07-05 13:50:00,35.79,35.8,35.78,35.8,19300.0,25.0479,25.0549,25.0409,25.0549,19300.0
2013-07-05 13:55:00,35.79,35.8,35.78,35.79,39100.0,25.0479,25.0549,25.0409,25.0479,39100.0
2013-07-05 14:00:00,35.8,35.81,35.79,35.81,66000.0,25.0549,25.0619,25.0479,25.0619,66000.0
2013-07-05 14:05:00,35.81,35.81,35.78,35.81,14200.0,25.0619,25.0619,25.0409,25.0619,14200.0
2013-07-05 14:10:00,35.81,35.84,35.81,35.84,5000.0,25.0619,25.0829,25.0619,25.0829,5000.0
2013-07-05 14:15:00,35.84,35.84,35.81,35.83,8700.0,25.0829,25.0829,25.0619,25.0759,8700.0
2013-07-05 14:20:00,35.84,35.85,35.83,35.85,47100.0,25.0829,25.0899,25.0759,25.0899,47100.0
2013-07-05 14:25:00,35.84,35.87,35.84,35.86,25600.0,25.0829,25.1039,25.0829,25.0969,25600.0
2013-07-05 14:30:00,35.86,35.88,35.85,35.88,11900.0,25.0969,25.1109,25.0899,25.1109,11900.0
2013-07-05 14:35:00,35.88,35.89,35.87,35.89,19800.0,25.1109,25.1178,25.1039,25.1178,19800.0
2013-07-05 14:40:00,35.9,35.9,35.88,35.88,28500.0,25.1248,25.1248,25.1109,25.1109,28500.0
2013-07-05 14:45:00,35.89,35.89,35.85,35.86,16600.0,25.1178,25.1178,25.0899,25.0969,16600.0
2013-07-05 14:50:00,35.87,35.89,35.87,35.88,5200.0,25.1039,25.1178,25.1039,25.1109,5200.0
2013-07-05 14:55:00,35.88,35.88,35.86,35.86,17400.0,25.1109,25.1109,25.0969,25.0969,17400.0
2013-07-05 15:00:00,35.87,35.88,35.86,35.87,11400.0,25.1039,25.1109,25.0969,25.1039,11400.0
2013-07-05 15:05:00,35.87,35.88,35.85,35.86,12300.0,25.1039,25.1109,25.0899,25.0969,12300.0
2013-07-05 15:10:00,35.87,35.87,35.85,35.86,14300.0,25.1039,25.1039,25.0899,25.0969,14300.0
2013-07-05 15:15:00,35.86,35.87,35.86,35.86,12400.0,25.0969,25.1039,25.0969,25.0969,12400.0
2013-07-05 15:20:00,35.85,35.85,35.82,35.82,40900.0,25.0899,25.0899,25.0689,25.0689,40900.0
2013-07-05 15:25:00,35.82,35.83,35.8,35.83,96800.0,25.0689,25.0759,25.0549,25.0759,96800.0
2013-07-05 15:30:00,35.82,35.86,35.82,35.86,31800.0,25.0689,25.0969,25.0689,25.0969,31800.0
2013-07-05 15:35:00,35.87,35.88,35.86,35.87,7400.0,25.1039,25.1109,25.0969,25.1039,7400.0
2013-07-05 15:40:00,35.88,35.9,35.87,35.9,25200.0,25.1109,25.1248,25.1039,25.1248,25200.0
2013-07-05 15:45:00,35.89,35.89,35.85,35.88,79300.0,25.1178,25.1178,25.0899,25.1109,79300.0
2013-07-05 15:50:00,35.88,35.92,35.88,35.91,10400.0,25.1109,25.1388,25.1109,25.1318,10400.0
2013-07-05 15:55:00,35.91,35.93,35.89,35.92,196000.0,25.1318,25.1458,25.1178,25.1388,196000.0
2013-07-08 09:30:00,36.06,36.09,36.05,36.05,201700.0,25.2368,25.2578,25.2298,25.2298,201700.0
2013-07-08 09:35:00,36.05,36.07,36.03,36.03,81100.0,25.2298,25.2438,25.2158,25.2158,81100.0
2013-07-08 09:40:00,36.03,36.04,36.02,36.03,17500.0,25.2158,25.2228,25.2088,25.2158,17500.0
2013-07-08 09:45:00,36.06,36.09,36.06,36.07,16100.0,25.2368,25.2578,25.2368,25.2438,16100.0
2013-07-08 09:50:00,36.06,36.07,36.05,36.05,5900.0,25.2368,25.2438,25.2298,25.2298,5900.0
2013-07-08 09:55:00,36.06,36.1,36.05,36.1,19900.0,25.2368,25.2648,25.2298,25.2648,19900.0
2013-07-08 10:00:00,36.09,36.17,36.09,36.16,46500.0,25.2578,25.3138,25.2578,25.3068,46500.0
2013-07-08 10:05:00,36.16,36.17,36.13,36.13,40200.0,25.3068,25.3138,25.2858,25.2858,40200.0
2013-07-08 10:10:00,36.13,36.16,36.11,36.11,49000.0,25.2858,25.3068,25.2718,25.2718,49000.0
2013-07-08 10:15:00,36.12,36.12,36.09,36.1,66500.0,25.2788,25.2788,25.2578,25.2648,66500.0
2013-07-08 10:20:00,36.12,36.14,36.1,36.14,21000.0,25.2788,25.2928,25.2648,25.2928,21000.0
2013-07-08 10:25:00,36.14,36.15,36.12,36.13,22600.0,25.2928,25.2998,25.2788,25.2858,22600.0
2013-07-08 10:30:00,36.15,36.16,36.13,36.15,26400.0,25.2998,25.3068,25.2858,25.2998,26400.0
2013-07-08 10:35:00,36.14,36.14,36.12,36.14,66500.0,25.2928,25.2928,25.2788,25.2928,66500.0
2013-07-08 10:40:00,36.13,36.16,36.12,36.14,57100.0,25.2858,25.3068,25.2788,25.2928,57100.0
2013-07-08 10:45:00,36.14,36.16,36.13,36.15,27100.0,25.2928,25.3068,25.2858,25.2998,27100.0
2013-07-08 10:50:00,36.15,36.15,36.12,36.13,37400.0,25.2998,25.2998,25.2788,25.2858,37400.0
2013-07-08 10:55:00,36.13,36.14,36.12,36.13,41400.0,25.2858,25.2928,25.2788,25.2858,41400.0
2013-07-08 11:00:00,36.13,36.15,36.11,36.14,46000.0,25.2858,25.2998,25.2718,25.2928,46000.0
2013-07-08 11:05:00,36.15,36.16,36.14,36.16,9800.0,25.2998,25.3068,25.2928,25.3068,9800.0
2013-07-08 11:10:00,36.16,36.17,36.11,36.13,38400.0,25.3068,25.3138,25.2718,25.2858,38400.0
2013-07-08 11:15:00,36.14,36.14,36.07,36.09,104500.0,25.2928,25.2928,25.2438,25.2578,104500.0
2013-07-08 11:20:00,36.09,36.09,36.06,36.06,18000.0,25.2578,25.2578,25.2368,25.2368,18000.0
2013-07-08 11:25:00,36.06,36.09,36.06,36.09,14200.0,25.2368,25.2578,25.2368,25.2578,14200.0
2013-07-08 11:30:00,36.08,36.09,36.07,36.09,31800.0,25.2508,25.2578,25.2438,25.2578,31800.0
2013-07-08 11:35:00,36.09,36.09,36.04,36.04,23800.0,25.2578,25.2578,25.2228,25.2228,23800.0
2013-07-08 11:40:00,36.05,36.06,36.04,36.04,10100.0,25.2298,25.2368,25.2228,25.2228,10100.0
2013-07-08 11:45:00,36.04,36.04,36.03,36.04,18100.0,25.2228,25.2228,25.2158,25.2228,18100.0
2013-07-08 11:50:00,36.03,36.03,36.0,36.01,7700.0,25.2158,25.2158,25.1948,25.2018,7700.0
2013-07-08 11:55:00,36.01,36.01,35.99,36.0,22600.0,25.2018,25.2018,25.1878,25.1948,22600.0
2013-07-08 12:00:00,36.01,36.02,36.0,36.02,5200.0,25.2018,25.2088,25.1948,25.2088,5200.0
2013-07-08 12:05:00,36.02,36.02,35.99,35.99,30600.0,25.2088,25.2088,25.1878,25.1878,30600.0
2013-07-08 12:10:00,35.99,36.0,35.98,35.99,44100.0,25.1878,25.1948,25.1808,25.1878,44100.0
2013-07-08 12:15:00,35.99,36.01,35.98,36.01,11800.0,25.1878,25.2018,25.1808,25.2018,11800.0
2013-07-08 12:20:00,36.02,36.03,36.01,36.02,7300.0,25.2088,25.2158,25.2018,25.2088,7300.0
2013-07-08 12:25:00,36.01,36.02,36.01,36.01,8200.0,25.2018,25.2088,25.2018,25.2018,8200.0
2013-07-08 12:30:00,36.01,36.02,36.01,36.01,24900.0,25.2018,25.2088,25.2018,25.2018,24900.0
2013-07-08 12:35:00,36.01,36.04,36.01,36.04,24400.0,25.2018,25.2228,25.2018,25.2228,24400.0
2013-07-08 12:40:00,36.04,36.05,36.03,36.03,12000.0,25.2228,25.2298,25.2158,25.2158,12000.0
2013-07-08 12:45:00,36.04,36.05,36.01,36.03,16400.0,25.2228,25.2298,25.2018,25.2158,16400.0
2013-07-08 12:50:00,36.03,36.05,36.02,36.05,4000.0,25.2158,25.2298,25.2088,25.2298,4000.0
2013-07-08 12:55:00,36.05,36.05,36.01,36.02,24300.0,25.2298,25.2298,25.2018,25.2088,24300.0
2013-07-08 13:00:00,36.02,36.04,36.01,36.04,9900.0,25.2088,25.2228,25.2018,25.2228,9900.0
2013-07-08 13:05:00,36.04,36.06,36.03,36.04,12000.0,25.2228,25.2368,25.2158,25.2228,12000.0
2013-07-08 13:10:00,36.05,36.05,36.04,36.05,18900.0,25.2298,25.2298,25.2228,25.2298,18900.0
2013-07-08 13:15:00,36.06,36.06,36.01,36.03,12700.0,25.2368,25.2368,25.2018,25.2158,12700.0
2013-07-08 13:20:00,36.03,36.04,36.01,36.03,5900.0,25.2158,25.2228,25.2018,25.2158,5900.0
2013-07-08 13:25:00,36.03,36.04,36.02,36.03,8300.0,25.2158,25.2228,25.2088,25.2158,8300.0
2013-07-08 13:30:00,36.03,36.05,36.03,36.05,15400.0,25.2158,25.2298,25.2158,25.2298,15400.0
2013-07-08 13:35:00,36.05,36.06,36.05,36.06,19100.0,25.2298,25.2368,25.2298,25.2368,19100.0
2013-07-08 13:40:00,36.06,36.08,36.05,36.08,19100.0,25.2368,25.2508,25.2298,25.2508,19100.0
2013-07-08 13:45:00,36.08,36.1,36.08,36.09,16800.0,25.2508,25.2648,25.2508,25.2578,16800.0
2013-07-08 13:50:00,36.09,36.09,36.08,36.09,13300.0,25.2578,25.2578,25.2508,25.2578,13300.0
2013-07-08 13:55:00,36.09,36.09,36.07,36.08,14400.0,25.2578,25.2578,25.2438,25.2508,14400.0
2013-07-08 14:00:00,36.09,36.11,36.08,36.1,35900.0,25.2578,25.2718,25.2508,25.2648,35900.0
2013-07-08 14:05:00,36.1,36.11,36.09,36.1,13700.0,25.2648,25.2718,25.2578,25.2648,13700.0
2013-07-08 14:10:00,36.09,36.1,36.08,36.08,11900.0,25.2578,25.2648,25.2508,25.2508,11900.0
2013-07-08 14:15:00,36.09,36.1,36.08,36.1,9800.0,25.2578,25.2648,25.2508,25.2648,9800.0
2013-07-08 14:20:00,36.1,36.11,36.09,36.1,19700.0,25.2648,25.2718,25.2578,25.2648,19700.0
2013-07-08 14:25:00,36.09,36.1,36.08,36.09,14600.0,25.2578,25.2648,25.2508,25.2578,14600.0
2013-07-08 14:30:00,36.09,36.11,36.09,36.1,10400.0,25.2578,25.2718,25.2578,25.2648,10400.0
2013-07-08 14:35:00,36.1,36.12,36.09,36.12,11700.0,25.2648,25.2788,25.2578,25.2788,11700.0
2013-07-08 14:40:00,36.12,36.13,36.11,36.11,55900.0,25.2788,25.2858,25.2718,25.2718,55900.0
2013-07-08 14:45:00,36.1,36.12,36.1,36.12,12200.0,25.2648,25.2788,25.2648,25.2788,12200.0
2013-07-08 14:50:00,36.11,36.15,36.11,36.15,19600.0,25.2718,25.2998,25.2718,25.2998,19600.0
2013-07-08 14:55:00,36.15,36.15,36.12,36.13,66800.0,25.2998,25.2998,25.2788,25.2858,66800.0
2013-07-08 15:00:00,36.13,36.13,36.11,36.13,18500.0,25.2858,25.2858,25.2718,25.2858,18500.0
2013-07-08 15:05:00,36.13,36.13,36.12,36.13,25500.0,25.2858,25.2858,25.2788,25.2858,25500.0
2013-07-08 15:10:00,36.13,36.13,36.1,36.12,24200.0,25.2858,25.2858,25.2648,25.2788,24200.0
2013-07-08 15:15:00,36.11,36.14,36.11,36.13,23300.0,25.2718,25.2928,25.2718,25.2858,23300.0
2013-07-08 15:20:00,36.13,36.13,36.11,36.12,21000.0,25.2858,25.2858,25.2718,25.2788,21000.0
2013-07-08 15:25:00,36.12,36.13,36.11,36.11,63900.0,25.2788,25.2858,25.2718,25.2718,63900.0
2013-07-08 15:30:00,36.1,36.12,36.08,36.12,91100.0,25.2648,25.2788,25.2508,25.2788,91100.0
2013-07-08 15:35:00,36.13,36.13,36.09,36.09,47000.0,25.2858,25.2858,25.2578,25.2578,47000.0
2013-07-08 15:40:00,36.09,36.11,36.09,36.1,16900.0,25.2578,25.2718,25.2578,25.2648,16900.0
2013-07-08 15:45:00,36.09,36.11,36.09,36.1,87800.0,25.2578,25.2718,25.2578,25.2648,87800.0
2013-07-08 15:50:00,36.09,36.1,36.07,36.07,31900.0,25.2578,25.2648,25.2438,25.2438,31900.0
2013-07-08 15:55:00,36.08,36.13,36.07,36.13,81300.0,25.2508,25.2858,25.2438,25.2858,81300.0
2013-07-09 09:30:00,36.42,36.44,36.34,36.37,115300.0,25.4888,25.5028,25.4328,25.4538,115300.0
2013-07-09 09:35:00,36.37,36.37,36.35,36.35,32600.0,25.4538,25.4538,25.4398,25.4398,32600.0
2013-07-09 09:40:00,36.34,36.36,36.32,36.33,96300.0,25.4328,25.4468,25.4188,25.4258,96300.0
2013-07-09 09:45:00,36.34,36.35,36.32,36.35,57200.0,25.4328,25.4398,25.4188,25.4398,57200.0
2013-07-09 09:50:00,36.36,36.36,36.34,36.34,31500.0,25.4468,25.4468,25.4328,25.4328,31500.0
2013-07-09 09:55:00,36.34,36.35,36.32,36.33,19200.0,25.4328,25.4398,25.4188,25.4258,19200.0
2013-07-09 10:00:00,36.32,36.33,36.25,36.27,30400.0,25.4188,25.4258,25.3698,25.3838,30400.0
2013-07-09 10:05:00,36.27,36.28,36.23,36.24,69500.0,25.3838,25.3908,25.3558,25.3628,69500.0
2013-07-09 10:10:00,36.24,36.28,36.24,36.26,12400.0,25.3628,25.3908,25.3628,25.3768,12400.0
2013-07-09 10:15:00,36.26,36.26,36.21,36.21,25500.0,25.3768,25.3768,25.3418,25.3418,25500.0
2013-07-09 10:20:00,36.2,36.21,36.17,36.21,34400.0,25.3348,25.3418,25.3138,25.3418,34400.0
2013-07-09 10:25:00,36.2,36.2,36.13,36.14,65500.0,25.3348,25.3348,25.2858,25.2928,65500.0
2013-07-09 10:30:00,36.14,36.17,36.11,36.14,222000.0,25.2928,25.3138,25.2718,25.2928,222000.0
2013-07-09 10:35:00,36.14,36.22,36.14,36.19,87400.0,25.2928,25.3488,25.2928,25.3278,87400.0
2013-07-09 10:40:00,36.2,36.21,36.17,36.2,29200.0,25.3348,25.3418,25.3138,25.3348,29200.0
2013-07-09 10:45:00,36.19,36.19,36.17,36.17,24000.0,25.3278,25.3278,25.3138,25.3138,24000.0
2013-07-09 10:50:00,36.18,36.21,36.18,36.21,10300.0,25.3208,25.3418,25.3208,25.3418,10300.0
2013-07-09 10:55:00,36.22,36.24,36.2,36.23,22800.0,25.3488,25.3628,25.3348,25.3558,22800.0
2013-07-09 11:00:00,36.23,36.25,36.23,36.23,21100.0,25.3558,25.3698,25.3558,25.3558,21100.0
2013-07-09 11:05:00,36.23,36.26,36.22,36.25,53400.0,25.3558,25.3768,25.3488,25.3698,53400.0
2013-07-09 11:10:00,36.25,36.27,36.24,36.27,260500.0,25.3698,25.3838,25.3628,25.3838,260500.0
2013-07-09 11:15:00,36.26,36.26,36.21,36.24,36400.0,25.3768,25.3768,25.3418,25.3628,36400.0
2013-07-09 11:20:00,36.23,36.25,36.23,36.24,14000.0,25.3558,25.3698,25.3558,25.3628,14000.0
2013-07-09 11:25:00,36.23,36.24,36.22,36.24,399200.0,25.3558,25.3628,25.3488,25.3628,399200.0
2013-07-09 11:30:00,36.25,36.26,36.2,36.2,165800.0,25.3698,25.3768,25.3348,25.3348,165800.0
2013-07-09 11:35:00,36.21,36.22,36.2,36.21,49100.0,25.3418,25.3488,25.3348,25.3418,49100.0
2013-07-09 11:40:00,36.22,36.25,36.22,36.25,21000.0,25.3488,25.3698,25.3488,25.3698,21000.0
2013-07-09 11:45:00,36.25,36.26,36.23,36.25,79400.0,25.3698,25.3768,25.3558,25.3698,79400.0
2013-07-09 11:50:00,36.25,36.25,36.22,36.23,23500.0,25.3698,25.3698,25.3488,25.3558,23500.0
2013-07-09 11:55:00,36.23,36.25,36.22,36.25,100800.0,25.3558,25.3698,25.3488,25.3698,100800.0
2013-07-09 12:00:00,36.25,36.25,36.23,36.25,28100.0,25.3698,25.3698,25.3558,25.3698,28100.0
2013-07-09 12:05:00,36.25,36.25,36.24,36.25,17200.0,25.3698,25.3698,25.3628,25.3698,17200.0
2013-07-09 12:10:00,36.25,36.26,36.25,36.25,6600.0,25.3698,25.3768,25.3698,25.3698,6600.0
2013-07-09 12:15:00,36.26,36.28,36.26,36.28,12000.0,25.3768,25.3908,25.3768,25.3908,12000.0
2013-07-09 12:20:00,36.28,36.29,36.27,36.28,12200.0,25.3908,25.3978,25.3838,25.3908,12200.0
2013-07-09 12:25:00,36.27,36.28,36.26,36.28,18700.0,25.3838,25.3908,25.3768,25.3908,18700.0
2013-07-09 12:30:00,36.28,36.31,36.28,36.3,75200.0,25.3908,25.4118,25.3908,25.4048,75200.0
2013-07-09 12:35:00,36.31,36.32,36.3,36.32,41900.0,25.4118,25.4188,25.4048,25.4188,41900.0
2013-07-09 12:40:00,36.32,36.33,36.32,36.32,10600.0,25.4188,25.4258,25.4188,25.4188,10600.0
2013-07-09 12:45:00,36.33,36.33,36.31,36.31,19600.0,25.4258,25.4258,25.4118,25.4118,19600.0
2013-07-09 12:50:00,36.32,36.33,36.31,36.33,19400.0,25.4188,25.4258,25.4118,25.4258,19400.0
2013-07-09 12:55:00,36.32,36.34,36.32,36.34,9300.0,25.4188,25.4328,25.4188,25.4328,9300.0
2013-07-09 13:00:00,36.34,36.34,36.32,36.33,16400.0,25.4328,25.4328,25.4188,25.4258,16400.0
2013-07-09 13:05:00,36.33,36.34,36.32,36.33,6300.0,25.4258,25.4328,25.4188,25.4258,6300.0
2013-07-09 13:10:00,36.33,36.33,36.32,36.33,15800.0,25.4258,25.4258,25.4188,25.4258,15800.0
2013-07-09 13:15:00,36.32,36.32,36.31,36.32,30700.0,25.4188,25.4188,25.4118,25.4188,30700.0
2013-07-09 13:20:00,36.31,36.33,36.31,36.32,17200.0,25.4118,25.4258,25.4118,25.4188,17200.0
2013-07-09 13:25:00,36.32,36.33,36.31,36.31,35900.0,25.4188,25.4258,25.4118,25.4118,35900.0
2013-07-09 13:30:00,36.32,36.32,36.26,36.3,280900.0,25.4188,25.4188,25.3768,25.4048,280900.0
2013-07-09 13:35:00,36.3,36.31,36.28,36.29,10500.0,25.4048,25.4118,25.3908,25.3978,10500.0
2013-07-09 13:40:00,36.29,36.31,36.29,36.31,10400.0,25.3978,25.4118,25.3978,25.4118,10400.0
2013-07-09 13:45:00,36.3,36.32,36.3,36.31,65500.0,25.4048,25.4188,25.4048,25.4118,65500.0
2013-07-09 13:50:00,36.3,36.31,36.29,36.31,9700.0,25.4048,25.4118,25.3978,25.4118,9700.0
2013-07-09 13:55:00,36.3,36.3,36.28,36.28,21800.0,25.4048,25.4048,25.3908,25.3908,21800.0
2013-07-09 14:00:00,36.29,36.31,36.29,36.3,9400.0,25.3978,25.4118,25.3978,25.4048,9400.0
2013-07-09 14:05:00,36.3,36.32,36.29,36.32,33900.0,25.4048,25.4188,25.3978,25.4188,33900.0
2013-07-09 14:10:00,36.31,36.34,36.31,36.33,81400.0,25.4118,25.4328,25.4118,25.4258,81400.0
2013-07-09 14:15:00,36.33,36.33,36.3,36.33,15400.0,25.4258,25.4258,25.4048,25.4258,15400.0
2013-07-09 14:20:00,36.33,36.34,36.32,36.33,5500.0,25.4258,25.4328,25.4188,25.4258,5500.0
2013-07-09 14:25:00,36.32,36.34,36.32,36.34,12200.0,25.4188,25.4328,25.4188,25.4328,12200.0
2013-07-09 14:30:00,36.34,36.35,36.32,36.33,15700.0,25.4328,25.4398,25.4188,25.4258,15700.0
2013-07-09 14:35:00,36.33,36.33,36.31,36.31,40000.0,25.4258,25.4258,25.4118,25.4118,40000.0
2013-07-09 14:40:00,36.32,36.33,36.31,36.33,2800.0,25.4188,25.4258,25.4118,25.4258,2800.0
2013-07-09 14:45:00,36.33,36.33,36.31,36.33,81500.0,25.4258,25.4258,25.4118,25.4258,81500.0
2013-07-09 14:50:00,36.33,36.33,36.3,36.31,89900.0,25.4258,25.4258,25.4048,25.4118,89900.0
2013-07-09 14:55:00,36.31,36.32,36.31,36.32,84400.0,25.4118,25.4188,25.4118,25.4188,84400.0
2013-07-09 15:00:00,36.32,36.32,36.3,36.3,42500.0,25.4188,25.4188,25.4048,25.4048,42500.0
2013-07-09 15:05:00,36.31,36.32,36.3,36.32,20500.0,25.4118,25.4188,25.4048,25.4188,20500.0
2013-07-09 15:10:00,36.32,36.33,36.31,36.33,10400.0,25.4188,25.4258,25.4118,25.4258,10400.0
2013-07-09 15:15:00,36.33,36.34,36.32,36.33,54900.0,25.4258,25.4328,25.4188,25.4258,54900.0
2013-07-09 15:20:00,36.33,36.34,36.31,36.34,51400.0,25.4258,25.4328,25.4118,25.4328,51400.0
2013-07-09 15:25:00,36.33,36.34,36.33,36.33,11700.0,25.4258,25.4328,25.4258,25.4258,11700.0
2013-07-09 15:30:00,36.33,36.34,36.31,36.34,39100.0,25.4258,25.4328,25.4118,25.4328,39100.0
2013-07-09 15:35:00,36.34,36.35,36.33,36.34,5600.0,25.4328,25.4398,25.4258,25.4328,5600.0
2013-07-09 15:40:00,36.33,36.34,36.33,36.33,10300.0,25.4258,25.4328,25.4258,25.4258,10300.0
2013-07-09 15:45:00,36.33,36.33,36.29,36.3,90200.0,25.4258,25.4258,25.3978,25.4048,90200.0
2013-07-09 15:50:00,36.3,36.3,36.29,36.3,19200.0,25.4048,25.4048,25.3978,25.4048,19200.0
2013-07-09 15:55:00,36.29,36.34,36.29,36.33,141900.0,25.3978,25.4328,25.3978,25.4258,141900.0
2013-07-10 09:30:00,36.32,36.36,36.32,36.34,34000.0,25.4188,25.4468,25.4188,25.4328,34000.0
2013-07-10 09:35:00,36.35,36.35,36.3,36.3,18400.0,25.4398,25.4398,25.4048,25.4048,18400.0
2013-07-10 09:40:00,36.3,36.32,36.28,36.31,20400.0,25.4048,25.4188,25.3908,25.4118,20400.0
2013-07-10 09:45:00,36.32,36.32,36.3,36.32,12100.0,25.4188,25.4188,25.4048,25.4188,12100.0
2013-07-10 09:50:00,36.32,36.33,36.3,36.31,9200.0,25.4188,25.4258,25.4048,25.4118,9200.0
2013-07-10 09:55:00,36.31,36.34,36.31,36.33,18700.0,25.4118,25.4328,25.4118,25.4258,18700.0
2013-07-10 10:00:00,36.34,36.37,36.34,36.34,19100.0,25.4328,25.4538,25.4328,25.4328,19100.0
2013-07-10 10:05:00,36.34,36.36,36.34,36.35,14600.0,25.4328,25.4468,25.4328,25.4398,14600.0
2013-07-10 10:10:00,36.34,36.34,36.32,36.33,21100.0,25.4328,25.4328,25.4188,25.4258,21100.0
2013-07-10 10:15:00,36.32,36.34,36.3,36.3,155900.0,25.4188,25.4328,25.4048,25.4048,155900.0
2013-07-10 10:20:00,36.3,36.33,36.3,36.32,65300.0,25.4048,25.4258,25.4048,25.4188,65300.0
2013-07-10 10:25:00,36.32,36.33,36.26,36.3,579700.0,25.4188,25.4258,25.3768,25.4048,579700.0
2013-07-10 10:30:00,36.31,36.32,36.29,36.29,20800.0,25.4118,25.4188,25.3978,25.3978,20800.0
2013-07-10 10:35:00,36.29,36.33,36.29,36.33,17600.0,25.3978,25.4258,25.3978,25.4258,17600.0
2013-07-10 10:40:00,36.33,36.35,36.32,36.32,44900.0,25.4258,25.4398,25.4188,25.4188,44900.0
2013-07-10 10:45:00,36.33,36.35,36.32,36.35,8500.0,25.4258,25.4398,25.4188,25.4398,8500.0
2013-07-10 10:50:00,36.34,36.37,36.34,36.36,11900.0,25.4328,25.4538,25.4328,25.4468,11900.0
2013-07-10 10:55:00,36.36,36.38,36.35,36.38,12800.0,25.4468,25.4608,25.4398,25.4608,12800.0
2013-07-10 11:00:00,36.39,36.4,36.37,36.39,102200.0,25.4678,25.4748,25.4538,25.4678,102200.0
2013-07-10 11:05:00,36.39,36.39,36.35,36.35,63300.0,25.4678,25.4678,25.4398,25.4398,63300.0
2013-07-10 11:10:00,36.35,36.36,36.33,36.35,43700.0,25.4398,25.4468,25.4258,25.4398,43700.0
2013-07-10 11:15:00,36.35,36.35,36.31,36.33,116200.0,25.4398,25.4398,25.4118,25.4258,116200.0
2013-07-10 11:20:00,36.33,36.34,36.33,36.34,13500.0,25.4258,25.4328,25.4258,25.4328,13500.0
2013-07-10 11:25:00,36.34,36.34,36.32,36.33,50000.0,25.4328,25.4328,25.4188,25.4258,50000.0
2013-07-10 11:30:00,36.33,36.36,36.33,36.36,75000.0,25.4258,25.4468,25.4258,25.4468,75000.0
2013-07-10 11:35:00,36.36,36.4,36.36,36.39,17800.0,25.4468,25.4748,25.4468,25.4678,17800.0
2013-07-10 11:40:00,36.39,36.43,36.39,36.4,173400.0,25.4678,25.4958,25.4678,25.4748,173400.0
2013-07-10 11:45:00,36.4,36.4,36.38,36.38,19900.0,25.4748,25.4748,25.4608,25.4608,19900.0
2013-07-10 11:50:00,36.39,36.39,36.38,36.38,22700.0,25.4678,25.4678,25.4608,25.4608,22700.0
2013-07-10 11:55:00,36.38,36.4,36.37,36.37,66900.0,25.4608,25.4748,25.4538,25.4538,66900.0
2013-07-10 12:00:00,36.37,36.39,36.35,36.39,254200.0,25.4538,25.4678,25.4398,25.4678,254200.0
2013-07-10 12:05:00,36.39,36.39,36.38,36.38,68600.0,25.4678,25.4678,25.4608,25.4608,68600.0
2013-07-10 12:10:00,36.38,36.39,36.37,36.39,8400.0,25.4608,25.4678,25.4538,25.4678,8400.0
2013-07-10 12:15:00,36.4,36.4,36.38,36.39,25900.0,25.4748,25.4748,25.4608,25.4678,25900.0
2013-07-10 12:20:00,36.39,36.4,36.39,36.39,4800.0,25.4678,25.4748,25.4678,25.4678,4800.0
2013-07-10 12:25:00,36.4,36.4,36.38,36.38,19900.0,25.4748,25.4748,25.4608,25.4608,19900.0
2013-07-10 12:30:00,36.38,36.39,36.37,36.39,17900.0,25.4608,25.4678,25.4538,25.4678,17900.0
2013-07-10 12:35:00,36.4,36.41,36.4,36.4,7000.0,25.4748,25.4818,25.4748,25.4748,7000.0
2013-07-10 12:40:00,36.4,36.4,36.39,36.39,7600.0,25.4748,25.4748,25.4678,25.4678,7600.0
2013-07-10 12:45:00,36.4,36.41,36.39,36.4,6100.0,25.4748,25.4818,25.4678,25.4748,6100.0
2013-07-10 12:50:00,36.4,36.42,36.4,36.41,49700.0,25.4748,25.4888,25.4748,25.4818,49700.0
2013-07-10 12:55:00,36.41,36.41,36.41,36.41,4000.0,25.4818,25.4818,25.4818,25.4818,4000.0
2013-07-10 13:00:00,36.42,36.44,36.42,36.44,21600.0,25.4888,25.5028,25.4888,25.5028,21600.0
2013-07-10 13:05:00,36.43,36.44,36.42,36.42,29200.0,25.4958,25.5028,25.4888,25.4888,29200.0
2013-07-10 13:10:00,36.41,36.43,36.41,36.43,11000.0,25.4818,25.4958,25.4818,25.4958,11000.0
2013-07-10 13:15:00,36.43,36.44,36.42,36.44,21400.0,25.4958,25.5028,25.4888,25.5028,21400.0
2013-07-10 13:20:00,36.44,36.44,36.41,36.41,3800.0,25.5028,25.5028,25.4818,25.4818,3800.0
2013-07-10 13:25:00,36.42,36.43,36.41,36.42,7800.0,25.4888,25.4958,25.4818,25.4888,7800.0
2013-07-10 13:30:00,36.42,36.44,36.42,36.44,6600.0,25.4888,25.5028,25.4888,25.5028,6600.0
2013-07-10 13:35:00,36.43,36.43,36.42,36.43,2900.0,25.4958,25.4958,25.4888,25.4958,2900.0
2013-07-10 13:40:00,36.43,36.43,36.4,36.41,17300.0,25.4958,25.4958,25.4748,25.4818,17300.0
2013-07-10 13:45:00,36.41,36.43,36.4,36.43,21600.0,25.4818,25.4958,25.4748,25.4958,21600.0
2013-07-10 13:50:00,36.43,36.43,36.42,36.42,2900.0,25.4958,25.4958,25.4888,25.4888,2900.0
2013-07-10 13:55:00,36.43,36.43,36.4,36.4,7300.0,25.4958,25.4958,25.4748,25.4748,7300.0
2013-07-10 14:00:00,36.38,36.58,36.36,36.53,127200.0,25.4608,25.6007,25.4468,25.5658,127200.0
2013-07-10 14:05:00,36.53,36.53,36.45,36.5,55100.0,25.5658,25.5658,25.5098,25.5448,55100.0
2013-07-10 14:10:00,36.5,36.61,36.47,36.61,35600.0,25.5448,25.6217,25.5238,25.6217,35600.0
2013-07-10 14:15:00,36.65,36.67,36.58,36.63,81600.0,25.6497,25.6637,25.6007,25.6357,81600.0
2013-07-10 14:20:00,36.63,36.65,36.6,36.6,36100.0,25.6357,25.6497,25.6147,25.6147,36100.0
2013-07-10 14:25:00,36.61,36.61,36.5,36.52,24500.0,25.6217,25.6217,25.5448,25.5588,24500.0
2013-07-10 14:30:00,36.52,36.54,36.51,36.53,27200.0,25.5588,25.5728,25.5518,25.5658,27200.0
2013-07-10 14:35:00,36.52,36.52,36.44,36.47,54900.0,25.5588,25.5588,25.5028,25.5238,54900.0
2013-07-10 14:40:00,36.47,36.51,36.46,36.51,24900.0,25.5238,25.5518,25.5168,25.5518,24900.0
2013-07-10 14:45:00,36.51,36.51,36.37,36.38,218500.0,25.5518,25.5518,25.4538,25.4608,218500.0
2013-07-10 14:50:00,36.38,36.42,36.35,36.38,123900.0,25.4608,25.4888,25.4398,25.4608,123900.0
2013-07-10 14:55:00,36.39,36.41,36.35,36.39,124100.0,25.4678,25.4818,25.4398,25.4678,124100.0
2013-07-10 15:00:00,36.4,36.44,36.39,36.44,52600.0,25.4748,25.5028,25.4678,25.5028,52600.0
2013-07-10 15:05:00,36.42,36.43,36.37,36.38,19100.0,25.4888,25.4958,25.4538,25.4608,19100.0
2013-07-10 15:10:00,36.37,36.41,36.36,36.4,457400.0,25.4538,25.4818,25.4468,25.4748,457400.0
2013-07-10 15:15:00,36.4,36.41,36.39,36.41,77700.0,25.4748,25.4818,25.4678,25.4818,77700.0
2013-07-10 15:20:00,36.41,36.45,36.41,36.43,36900.0,25.4818,25.5098,25.4818,25.4958,36900.0
2013-07-10 15:25:00,36.43,36.48,36.43,36.47,182900.0,25.4958,25.5308,25.4958,25.5238,182900.0
2013-07-10 15:30:00,36.46,36.47,36.41,36.43,122200.0,25.5168,25.5238,25.4818,25.4958,122200.0
2013-07-10 15:35:00,36.43,36.44,36.41,36.43,82900.0,25.4958,25.5028,25.4818,25.4958,82900.0
2013-07-10 15:40:00,36.43,36.45,36.43,36.45,62300.0,25.4958,25.5098,25.4958,25.5098,62300.0
2013-07-10 15:45:00,36.45,36.46,36.42,36.43,144700.0,25.5098,25.5168,25.4888,25.4958,144700.0
2013-07-10 15:50:00,36.43,36.45,36.42,36.43,764200.0,25.4958,25.5098,25.4888,25.4958,764200.0
2013-07-10 15:55:00,36.43,36.44,36.4,36.42,80300.0,25.4958,25.5028,25.4748,25.4888,80300.0
2013-07-11 09:30:00,37.1,37.13,37.07,37.07,222000.0,25.9647,25.9857,25.9437,25.9437,222000.0
2013-07-11 09:35:00,37.07,37.09,37.05,37.09,110000.0,25.9437,25.9577,25.9297,25.9577,110000.0
2013-07-11 09:40:00,37.09,37.1,37.05,37.06,34300.0,25.9577,25.9647,25.9297,25.9367,34300.0
2013-07-11 09:45:00,37.06,37.07,37.0,37.02,78200.0,25.9367,25.9437,25.8947,25.9087,78200.0
2013-07-11 09:50:00,37.02,37.07,37.01,37.07,18200.0,25.9087,25.9437,25.9017,25.9437,18200.0
2013-07-11 09:55:00,37.07,37.07,37.03,37.03,22200.0,25.9437,25.9437,25.9157,25.9157,22200.0
2013-07-11 10:00:00,37.04,37.05,36.97,36.98,43500.0,25.9227,25.9297,25.8737,25.8807,43500.0
2013-07-11 10:05:00,36.98,37.0,36.97,37.0,56700.0,25.8807,25.8947,25.8737,25.8947,56700.0
2013-07-11 10:10:00,36.99,37.03,36.99,37.03,63600.0,25.8877,25.9157,25.8877,25.9157,63600.0
2013-07-11 10:15:00,37.03,37.04,37.0,37.01,181400.0,25.9157,25.9227,25.8947,25.9017,181400.0
2013-07-11 10:20:00,37.0,37.04,36.99,37.03,54600.0,25.8947,25.9227,25.8877,25.9157,54600.0
2013-07-11 10:25:00,37.04,37.08,37.04,37.08,54900.0,25.9227,25.9507,25.9227,25.9507,54900.0
2013-07-11 10:30:00,37.08,37.08,37.04,37.04,22600.0,25.9507,25.9507,25.9227,25.9227,22600.0
2013-07-11 10:35:00,37.04,37.07,37.03,37.05,31700.0,25.9227,25.9437,25.9157,25.9297,31700.0
2013-07-11 10:40:00,37.04,37.07,37.04,37.06,24600.0,25.9227,25.9437,25.9227,25.9367,24600.0
2013-07-11 10:45:00,37.06,37.09,37.06,37.08,27900.0,25.9367,25.9577,25.9367,25.9507,27900.0
2013-07-11 10:50:00,37.09,37.12,37.09,37.12,32700.0,25.9577,25.9787,25.9577,25.9787,32700.0
2013-07-11 10:55:00,37.11,37.11,37.07,37.07,22300.0,25.9717,25.9717,25.9437,25.9437,22300.0
2013-07-11 11:00:00,37.07,37.1,37.03,37.04,25100.0,25.9437,25.9647,25.9157,25.9227,25100.0
2013-07-11 11:05:00,37.05,37.09,37.04,37.09,43400.0,25.9297,25.9577,25.9227,25.9577,43400.0
2013-07-11 11:10:00,37.08,37.1,37.08,37.09,24400.0,25.9507,25.9647,25.9507,25.9577,24400.0
2013-07-11 11:15:00,37.08,37.09,37.06,37.08,52100.0,25.9507,25.9577,25.9367,25.9507,52100.0
2013-07-11 11:20:00,37.09,37.09,37.06,37.08,56200.0,25.9577,25.9577,25.9367,25.9507,56200.0
2013-07-11 11:25:00,37.08,37.13,37.08,37.13,19200.0,25.9507,25.9857,25.9507,25.9857,19200.0
2013-07-11 11:30:00,37.15,37.17,37.12,37.12,57600.0,25.9997,26.0137,25.9787,25.9787,57600.0
2013-07-11 11:35:00,37.12,37.13,37.1,37.12,52400.0,25.9787,25.9857,25.9647,25.9787,52400.0
2013-07-11 11:40:00,37.12,37.13,37.11,37.11,31200.0,25.9787,25.9857,25.9717,25.9717,31200.0
2013-07-11 11:45:00,37.12,37.16,37.12,37.15,59900.0,25.9787,26.0067,25.9787,25.9997,59900.0
2013-07-11 11:50:00,37.14,37.14,37.12,37.12,31200.0,25.9927,25.9927,25.9787,25.9787,31200.0
2013-07-11 11:55:00,37.12,37.14,37.11,37.13,19000.0,25.9787,25.9927,25.9717,25.9857,19000.0
2013-07-11 12:00:00,37.14,37.14,37.1,37.1,36000.0,25.9927,25.9927,25.9647,25.9647,36000.0
2013-07-11 12:05:00,37.1,37.12,37.08,37.08,46300.0,25.9647,25.9787,25.9507,25.9507,46300.0
2013-07-11 12:10:00,37.09,37.11,37.08,37.09,15800.0,25.9577,25.9717,25.9507,25.9577,15800.0
2013-07-11 12:15:00,37.1,37.12,37.09,37.12,10700.0,25.9647,25.9787,25.9577,25.9787,10700.0
2013-07-11 12:20:00,37.12,37.12,37.11,37.11,11500.0,25.9787,25.9787,25.9717,25.9717,11500.0
2013-07-11 12:25:00,37.12,37.12,37.1,37.1,22800.0,25.9787,25.9787,25.9647,25.9647,22800.0
2013-07-11 12:30:00,37.11,37.11,37.09,37.09,19700.0,25.9717,25.9717,25.9577,25.9577,19700.0
2013-07-11 12:35:00,37.09,37.09,37.08,37.08,40000.0,25.9577,25.9577,25.9507,25.9507,40000.0
2013-07-11 12:40:00,37.08,37.1,37.08,37.1,10000.0,25.9507,25.9647,25.9507,25.9647,10000.0
2013-07-11 12:45:00,37.1,37.11,37.09,37.09,14600.0,25.9647,25.9717,25.9577,25.9577,14600.0
2013-07-11 12:50:00,37.09,37.1,37.09,37.09,6500.0,25.9577,25.9647,25.9577,25.9577,6500.0
2013-07-11 12:55:00,37.09,37.1,37.09,37.1,4900.0,25.9577,25.9647,25.9577,25.9647,4900.0
2013-07-11 13:00:00,37.09,37.13,37.09,37.12,18200.0,25.9577,25.9857,25.9577,25.9787,18200.0
2013-07-11 13:05:00,37.12,37.12,37.1,37.1,24500.0,25.9787,25.9787,25.9647,25.9647,24500.0
2013-07-11 13:10:00,37.11,37.12,37.1,37.1,36600.0,25.9717,25.9787,25.9647,25.9647,36600.0
2013-07-11 13:15:00,37.11,37.12,37.11,37.12,44900.0,25.9717,25.9787,25.9717,25.9787,44900.0
2013-07-11 13:20:00,37.12,37.14,37.11,37.14,24100.0,25.9787,25.9927,25.9717,25.9927,24100.0
2013-07-11 13:25:00,37.14,37.14,37.12,37.14,12400.0,25.9927,25.9927,25.9787,25.9927,12400.0
2013-07-11 13:30:00,37.13,37.14,37.11,37.12,35000.0,25.9857,25.9927,25.9717,25.9787,35000.0
2013-07-11 13:35:00,37.12,37.13,37.11,37.12,26700.0,25.9787,25.9857,25.9717,25.9787,26700.0
2013-07-11 13:40:00,37.12,37.13,37.12,37.13,13200.0,25.9787,25.9857,25.9787,25.9857,13200.0
2013-07-11 13:45:00,37.13,37.14,37.12,37.13,23600.0,25.9857,25.9927,25.9787,25.9857,23600.0
2013-07-11 13:50:00,37.13,37.15,37.13,37.15,102500.0,25.9857,25.9997,25.9857,25.9997,102500.0
2013-07-11 13:55:00,37.15,37.16,37.13,37.15,44800.0,25.9997,26.0067,25.9857,25.9997,44800.0
2013-07-11 14:00:00,37.14,37.15,37.14,37.15,16300.0,25.9927,25.9997,25.9927,25.9997,16300.0
2013-07-11 14:05:00,37.15,37.17,37.14,37.17,24300.0,25.9997,26.0137,25.9927,26.0137,24300.0
2013-07-11 14:10:00,37.16,37.19,37.16,37.19,41300.0,26.0067,26.0277,26.0067,26.0277,41300.0
2013-07-11 14:15:00,37.19,37.21,37.18,37.21,11300.0,26.0277,26.0417,26.0207,26.0417,11300.0
2013-07-11 14:20:00,37.21,37.25,37.21,37.25,29400.0,26.0417,26.0697,26.0417,26.0697,29400.0
2013-07-11 14:25:00,37.25,37.28,37.25,37.28,105000.0,26.0697,26.0906,26.0697,26.0906,105000.0
2013-07-11 14:30:00,37.28,37.33,37.28,37.32,162000.0,26.0906,26.1256,26.0906,26.1186,162000.0
2013-07-11 14:35:00,37.32,37.33,37.3,37.31,17300.0,26.1186,26.1256,26.1046,26.1116,17300.0
2013-07-11 14:40:00,37.3,37.3,37.29,37.3,19500.0,26.1046,26.1046,26.0976,26.1046,19500.0
2013-07-11 14:45:00,37.3,37.31,37.29,37.31,11100.0,26.1046,26.1116,26.0976,26.1116,11100.0
2013-07-11 14:50:00,37.31,37.34,37.31,37.34,21200.0,26.1116,26.1326,26.1116,26.1326,21200.0
2013-07-11 14:55:00,37.34,37.34,37.32,37.34,49400.0,26.1326,26.1326,26.1186,26.1326,49400.0
2013-07-11 15:00:00,37.34,37.4,37.34,37.35,37500.0,26.1326,26.1746,26.1326,26.1396,37500.0
2013-07-11 15:05:00,37.36,37.36,37.32,37.33,50000.0,26.1466,26.1466,26.1186,26.1256,50000.0
2013-07-11 15:10:00,37.33,37.35,37.32,37.35,45800.0,26.1256,26.1396,26.1186,26.1396,45800.0
2013-07-11 15:15:00,37.35,37.4,37.34,37.37,38700.0,26.1396,26.1746,26.1326,26.1536,38700.0
2013-07-11 15:20:00,37.37,37.41,37.37,37.41,39900.0,26.1536,26.1816,26.1536,26.1816,39900.0
2013-07-11 15:25:00,37.41,37.41,37.39,37.4,54800.0,26.1816,26.1816,26.1676,26.1746,54800.0
2013-07-11 15:30:00,37.4,37.4,37.36,37.39,66200.0,26.1746,26.1746,26.1466,26.1676,66200.0
2013-07-11 15:35:00,37.39,37.41,37.39,37.4,45600.0,26.1676,26.1816,26.1676,26.1746,45600.0
2013-07-11 15:40:00,37.41,37.42,37.39,37.41,61200.0,26.1816,26.1886,26.1676,26.1816,61200.0
2013-07-11 15:45:00,37.42,37.44,37.42,37.42,48500.0,26.1886,26.2026,26.1886,26.1886,48500.0
2013-07-11 15:50:00,37.41,37.41,37.39,37.4,45500.0,26.1816,26.1816,26.1676,26.1746,45500.0
2013-07-11 15:55:00,37.4,37.41,37.39,37.4,142800.0,26.1746,26.1816,26.1676,26.1746,142800.0
2013-07-12 09:30:00,37.13,37.13,37.09,37.12,89000.0,25.9857,25.9857,25.9577,25.9787,89000.0
2013-07-12 09:35:00,37.12,37.13,37.11,37.11,37600.0,25.9787,25.9857,25.9717,25.9717,37600.0
2013-07-12 09:40:00,37.12,37.12,37.02,37.03,38100.0,25.9787,25.9787,25.9087,25.9157,38100.0
2013-07-12 09:45:00,37.03,37.12,37.03,37.12,17400.0,25.9157,25.9787,25.9157,25.9787,17400.0
2013-07-12 09:50:00,37.12,37.14,37.1,37.11,11600.0,25.9787,25.9927,25.9647,25.9717,11600.0
2013-07-12 09:55:00,37.1,37.11,37.07,37.11,14000.0,25.9647,25.9717,25.9437,25.9717,14000.0
2013-07-12 10:00:00,37.13,37.14,37.09,37.09,9100.0,25.9857,25.9927,25.9577,25.9577,9100.0
2013-07-12 10:05:00,37.11,37.11,37.08,37.08,27700.0,25.9717,25.9717,25.9507,25.9507,27700.0
2013-07-12 10:10:00,37.08,37.11,37.08,37.1,36700.0,25.9507,25.9717,25.9507,25.9647,36700.0
2013-07-12 10:15:00,37.1,37.14,37.08,37.14,35800.0,25.9647,25.9927,25.9507,25.9927,35800.0
2013-07-12 10:20:00,37.13,37.16,37.12,37.14,48900.0,25.9857,26.0067,25.9787,25.9927,48900.0
2013-07-12 10:25:00,37.15,37.16,37.12,37.13,8200.0,25.9997,26.0067,25.9787,25.9857,8200.0
2013-07-12 10:30:00,37.13,37.14,37.11,37.13,22800.0,25.9857,25.9927,25.9717,25.9857,22800.0
2013-07-12 10:35:00,37.14,37.16,37.14,37.15,20700.0,25.9927,26.0067,25.9927,25.9997,20700.0
2013-07-12 10:40:00,37.15,37.19,37.15,37.18,44200.0,25.9997,26.0277,25.9997,26.0207,44200.0
2013-07-12 10:45:00,37.18,37.19,37.15,37.15,86900.0,26.0207,26.0277,25.9997,25.9997,86900.0
2013-07-12 10:50:00,37.15,37.15,37.13,37.13,26900.0,25.9997,25.9997,25.9857,25.9857,26900.0
2013-07-12 10:55:00,37.14,37.15,37.13,37.13,21100.0,25.9927,25.9997,25.9857,25.9857,21100.0
2013-07-12 11:00:00,37.13,37.14,37.12,37.14,13300.0,25.9857,25.9927,25.9787,25.9927,13300.0
2013-07-12 11:05:00,37.14,37.14,37.12,37.12,2400.0,25.9927,25.9927,25.9787,25.9787,2400.0
2013-07-12 11:10:00,37.12,37.14,37.12,37.14,3400.0,25.9787,25.9927,25.9787,25.9927,3400.0
2013-07-12 11:15:00,37.13,37.15,37.12,37.14,39000.0,25.9857,25.9997,25.9787,25.9927,39000.0
2013-07-12 11:20:00,37.14,37.14,37.11,37.12,16600.0,25.9927,25.9927,25.9717,25.9787,16600.0
2013-07-12 11:25:00,37.11,37.13,37.11,37.11,14600.0,25.9717,25.9857,25.9717,25.9717,14600.0
2013-07-12 11:30:00,37.11,37.13,37.11,37.11,6800.0,25.9717,25.9857,25.9717,25.9717,6800.0
2013-07-12 11:35:00,37.11,37.12,37.1,37.12,14800.0,25.9717,25.9787,25.9647,25.9787,14800.0
2013-07-12 11:40:00,37.12,37.12,37.1,37.1,23500.0,25.9787,25.9787,25.9647,25.9647,23500.0
2013-07-12 11:45:00,37.1,37.11,37.08,37.08,35400.0,25.9647,25.9717,25.9507,25.9507,35400.0
2013-07-12 11:50:00,37.08,37.08,37.06,37.07,6400.0,25.9507,25.9507,25.9367,25.9437,6400.0
2013-07-12 11:55:00,37.07,37.08,37.06,37.08,6500.0,25.9437,25.9507,25.9367,25.9507,6500.0
2013-07-12 12:00:00,37.08,37.08,37.07,37.08,6200.0,25.9507,25.9507,25.9437,25.9507,6200.0
2013-07-12 12:05:00,37.08,37.09,37.07,37.08,11900.0,25.9507,25.9577,25.9437,25.9507,11900.0
2013-07-12 12:10:00,37.08,37.08,37.06,37.07,22200.0,25.9507,25.9507,25.9367,25.9437,22200.0
2013-07-12 12:15:00,37.07,37.07,37.05,37.07,93600.0,25.9437,25.9437,25.9297,25.9437,93600.0
2013-07-12 12:20:00,37.07,37.08,37.07,37.08,27600.0,25.9437,25.9507,25.9437,25.9507,27600.0
2013-07-12 12:25:00,37.08,37.09,37.07,37.08,11300.0,25.9507,25.9577,25.9437,25.9507,11300.0
2013-07-12 12:30:00,37.09,37.09,37.06,37.08,101600.0,25.9577,25.9577,25.9367,25.9507,101600.0
2013-07-12 12:35:00,37.08,37.09,37.07,37.07,54300.0,25.9507,25.9577,25.9437,25.9437,54300.0
2013-07-12 12:40:00,37.09,37.11,37.09,37.1,7000.0,25.9577,25.9717,25.9577,25.9647,7000.0
2013-07-12 12:45:00,37.11,37.12,37.1,37.11,29900.0,25.9717,25.9787,25.9647,25.9717,29900.0
2013-07-12 12:50:00,37.11,37.12,37.11,37.12,5900.0,25.9717,25.9787,25.9717,25.9787,5900.0
2013-07-12 12:55:00,37.12,37.17,37.12,37.17,12000.0,25.9787,26.0137,25.9787,26.0137,12000.0
2013-07-12 13:00:00,37.16,37.19,37.06,37.09,58100.0,26.0067,26.0277,25.9367,25.9577,58100.0
2013-07-12 13:05:00,37.1,37.12,37.09,37.12,8900.0,25.9647,25.9787,25.9577,25.9787,8900.0
2013-07-12 13:10:00,37.11,37.13,37.11,37.11,7800.0,25.9717,25.9857,25.9717,25.9717,7800.0
2013-07-12 13:15:00,37.11,37.15,37.11,37.15,7300.0,25.9717,25.9997,25.9717,25.9997,7300.0
2013-07-12 13:20:00,37.16,37.18,37.16,37.17,13800.0,26.0067,26.0207,26.0067,26.0137,13800.0
2013-07-12 13:25:00,37.16,37.16,37.15,37.16,7600.0,26.0067,26.0067,25.9997,26.0067,7600.0
2013-07-12 13:30:00,37.16,37.16,37.13,37.14,26100.0,26.0067,26.0067,25.9857,25.9927,26100.0
2013-07-12 13:35:00,37.14,37.15,37.13,37.14,17100.0,25.9927,25.9997,25.9857,25.9927,17100.0
2013-07-12 13:40:00,37.14,37.14,37.13,37.14,19500.0,25.9927,25.9927,25.9857,25.9927,19500.0
2013-07-12 13:45:00,37.14,37.15,37.13,37.14,4900.0,25.9927,25.9997,25.9857,25.9927,4900.0
2013-07-12 13:50:00,37.15,37.15,37.14,37.14,16500.0,25.9997,25.9997,25.9927,25.9927,16500.0
2013-07-12 13:55:00,37.13,37.13,37.12,37.12,10900.0,25.9857,25.9857,25.9787,25.9787,10900.0
2013-07-12 14:00:00,37.12,37.16,37.12,37.15,70000.0,25.9787,26.0067,25.9787,25.9997,70000.0
2013-07-12 14:05:00,37.15,37.15,37.1,37.12,111100.0,25.9997,25.9997,25.9647,25.9787,111100.0
2013-07-12 14:10:00,37.12,37.13,37.11,37.12,24300.0,25.9787,25.9857,25.9717,25.9787,24300.0
2013-07-12 14:15:00,37.13,37.14,37.13,37.13,24000.0,25.9857,25.9927,25.9857,25.9857,24000.0
2013-07-12 14:20:00,37.14,37.14,37.13,37.13,19000.0,25.9927,25.9927,25.9857,25.9857,19000.0
2013-07-12 14:25:00,37.13,37.14,37.12,37.13,15900.0,25.9857,25.9927,25.9787,25.9857,15900.0
2013-07-12 14:30:00,37.14,37.15,37.13,37.15,23300.0,25.9927,25.9997,25.9857,25.9997,23300.0
2013-07-12 14:35:00,37.14,37.14,37.13,37.14,20800.0,25.9927,25.9927,25.9857,25.9927,20800.0
2013-07-12 14:40:00,37.13,37.14,37.13,37.13,20800.0,25.9857,25.9927,25.9857,25.9857,20800.0
2013-07-12 14:45:00,37.14,37.15,37.13,37.14,34800.0,25.9927,25.9997,25.9857,25.9927,34800.0
2013-07-12 14:50:00,37.14,37.14,37.12,37.13,38400.0,25.9927,25.9927,25.9787,25.9857,38400.0
2013-07-12 14:55:00,37.13,37.13,37.12,37.13,13100.0,25.9857,25.9857,25.9787,25.9857,13100.0
2013-07-12 15:00:00,37.14,37.14,37.12,37.12,47200.0,25.9927,25.9927,25.9787,25.9787,47200.0
2013-07-12 15:05:00,37.13,37.15,37.11,37.14,51100.0,25.9857,25.9997,25.9717,25.9927,51100.0
2013-07-12 15:10:00,37.15,37.15,37.14,37.14,29300.0,25.9997,25.9997,25.9927,25.9927,29300.0
2013-07-12 15:15:00,37.15,37.15,37.14,37.14,36400.0,25.9997,25.9997,25.9927,25.9927,36400.0
2013-07-12 15:20:00,37.14,37.15,37.14,37.15,8600.0,25.9927,25.9997,25.9927,25.9997,8600.0
2013-07-12 15:25:00,37.15,37.16,37.14,37.14,21100.0,25.9997,26.0067,25.9927,25.9927,21100.0
2013-07-12 15:30:00,37.15,37.16,37.14,37.15,53000.0,25.9997,26.0067,25.9927,25.9997,53000.0
2013-07-12 15:35:00,37.15,37.16,37.14,37.16,19300.0,25.9997,26.0067,25.9927,26.0067,19300.0
2013-07-12 15:40:00,37.15,37.17,37.15,37.17,172500.0,25.9997,26.0137,25.9997,26.0137,172500.0
2013-07-12 15:45:00,37.17,37.21,37.16,37.19,55600.0,26.0137,26.0417,26.0067,26.0277,55600.0
2013-07-12 15:50:00,37.19,37.21,37.18,37.21,20000.0,26.0277,26.0417,26.0207,26.0417,20000.0
2013-07-12 15:55:00,37.21,37.21,37.18,37.2,72000.0,26.0417,26.0417,26.0207,26.0347,72000.0
2013-07-15 09:30:00,37.29,37.33,37.29,37.29,258200.0,26.0976,26.1256,26.0976,26.0976,258200.0
2013-07-15 09:35:00,37.29,37.29,37.26,37.26,362000.0,26.0976,26.0976,26.0767,26.0767,362000.0
2013-07-15 09:40:00,37.26,37.27,37.23,37.24,63000.0,26.0767,26.0837,26.0557,26.0627,63000.0
2013-07-15 09:45:00,37.24,37.29,37.24,37.28,91500.0,26.0627,26.0976,26.0627,26.0906,91500.0
2013-07-15 09:50:00,37.28,37.3,37.26,37.27,43800.0,26.0906,26.1046,26.0767,26.0837,43800.0
2013-07-15 09:55:00,37.26,37.28,37.25,37.25,39400.0,26.0767,26.0906,26.0697,26.0697,39400.0
2013-07-15 10:00:00,37.26,37.27,37.24,37.27,44000.0,26.0767,26.0837,26.0627,26.0837,44000.0
2013-07-15 10:05:00,37.28,37.3,37.27,37.27,28200.0,26.0906,26.1046,26.0837,26.0837,28200.0
2013-07-15 10:10:00,37.26,37.31,37.26,37.28,30700.0,26.0767,26.1116,26.0767,26.0906,30700.0
2013-07-15 10:15:00,37.28,37.28,37.26,37.28,9100.0,26.0906,26.0906,26.0767,26.0906,9100.0
2013-07-15 10:20:00,37.28,37.29,37.27,37.27,81900.0,26.0906,26.0976,26.0837,26.0837,81900.0
2013-07-15 10:25:00,37.28,37.28,37.23,37.24,26100.0,26.0906,26.0906,26.0557,26.0627,26100.0
2013-07-15 10:30:00,37.23,37.26,37.23,37.24,26700.0,26.0557,26.0767,26.0557,26.0627,26700.0
2013-07-15 10:35:00,37.23,37.26,37.23,37.26,48900.0,26.0557,26.0767,26.0557,26.0767,48900.0
2013-07-15 10:40:00,37.26,37.26,37.24,37.25,29900.0,26.0767,26.0767,26.0627,26.0697,29900.0
2013-07-15 10:45:00,37.26,37.27,37.25,37.25,14000.0,26.0767,26.0837,26.0697,26.0697,14000.0
2013-07-15 10:50:00,37.25,37.27,37.25,37.27,23100.0,26.0697,26.0837,26.0697,26.0837,23100.0
2013-07-15 10:55:00,37.28,37.3,37.28,37.28,15000.0,26.0906,26.1046,26.0906,26.0906,15000.0
2013-07-15 11:00:00,37.28,37.29,37.27,37.28,10000.0,26.0906,26.0976,26.0837,26.0906,10000.0
2013-07-15 11:05:00,37.27,37.3,37.27,37.29,17700.0,26.0837,26.1046,26.0837,26.0976,17700.0
2013-07-15 11:10:00,37.29,37.29,37.27,37.27,3300.0,26.0976,26.0976,26.0837,26.0837,3300.0
2013-07-15 11:15:00,37.27,37.29,37.27,37.29,14400.0,26.0837,26.0976,26.0837,26.0976,14400.0
2013-07-15 11:20:00,37.29,37.3,37.27,37.27,13300.0,26.0976,26.1046,26.0837,26.0837,13300.0
2013-07-15 11:25:00,37.27,37.29,37.27,37.28,106000.0,26.0837,26.0976,26.0837,26.0906,106000.0
2013-07-15 11:30:00,37.28,37.3,37.28,37.3,34600.0,26.0906,26.1046,26.0906,26.1046,34600.0
2013-07-15 11:35:00,37.31,37.32,37.31,37.31,9500.0,26.1116,26.1186,26.1116,26.1116,9500.0
2013-07-15 11:40:00,37.32,37.32,37.31,37.32,11600.0,26.1186,26.1186,26.1116,26.1186,11600.0
2013-07-15 11:45:00,37.31,37.32,37.3,37.3,35100.0,26.1116,26.1186,26.1046,26.1046,35100.0
2013-07-15 11:50:00,37.3,37.31,37.3,37.31,49100.0,26.1046,26.1116,26.1046,26.1116,49100.0
2013-07-15 11:55:00,37.3,37.32,37.3,37.31,35700.0,26.1046,26.1186,26.1046,26.1116,35700.0
2013-07-15 12:00:00,37.32,37.39,37.32,37.39,37600.0,26.1186,26.1676,26.1186,26.1676,37600.0
2013-07-15 12:05:00,37.38,37.39,37.36,37.37,49600.0,26.1606,26.1676,26.1466,26.1536,49600.0
2013-07-15 12:10:00,37.36,37.37,37.35,37.35,29400.0,26.1466,26.1536,26.1396,26.1396,29400.0
2013-07-15 12:15:00,37.35,37.35,37.33,37.34,23900.0,26.1396,26.1396,26.1256,26.1326,23900.0
2013-07-15 12:20:00,37.34,37.35,37.33,37.35,13300.0,26.1326,26.1396,26.1256,26.1396,13300.0
2013-07-15 12:25:00,37.34,37.35,37.33,37.34,14300.0,26.1326,26.1396,26.1256,26.1326,14300.0
2013-07-15 12:30:00,37.34,37.34,37.33,37.33,7200.0,26.1326,26.1326,26.1256,26.1256,7200.0
2013-07-15 12:35:00,37.34,37.34,37.3,37.33,28800.0,26.1326,26.1326,26.1046,26.1256,28800.0
2013-07-15 12:40:00,37.33,37.33,37.31,37.31,29500.0,26.1256,26.1256,26.1116,26.1116,29500.0
2013-07-15 12:45:00,37.31,37.32,37.3,37.31,6200.0,26.1116,26.1186,26.1046,26.1116,6200.0
2013-07-15 12:50:00,37.31,37.32,37.31,37.32,7600.0,26.1116,26.1186,26.1116,26.1186,7600.0
2013-07-15 12:55:00,37.31,37.31,37.3,37.3,10500.0,26.1116,26.1116,26.1046,26.1046,10500.0
2013-07-15 13:00:00,37.31,37.32,37.3,37.31,32800.0,26.1116,26.1186,26.1046,26.1116,32800.0
2013-07-15 13:05:00,37.3,37.32,37.3,37.32,12200.0,26.1046,26.1186,26.1046,26.1186,12200.0
2013-07-15 13:10:00,37.32,37.32,37.31,37.31,10000.0,26.1186,26.1186,26.1116,26.1116,10000.0
2013-07-15 13:15:00,37.32,37.32,37.31,37.31,2600.0,26.1186,26.1186,26.1116,26.1116,2600.0
2013-07-15 13:20:00,37.32,37.33,37.32,37.32,12200.0,26.1186,26.1256,26.1186,26.1186,12200.0
2013-07-15 13:25:00,37.33,37.33,37.32,37.33,5600.0,26.1256,26.1256,26.1186,26.1256,5600.0
2013-07-15 13:30:00,37.33,37.33,37.32,37.33,5800.0,26.1256,26.1256,26.1186,26.1256,5800.0
2013-07-15 13:35:00,37.33,37.34,37.32,37.33,12600.0,26.1256,26.1326,26.1186,26.1256,12600.0
2013-07-15 13:40:00,37.34,37.35,37.34,37.34,20700.0,26.1326,26.1396,26.1326,26.1326,20700.0
2013-07-15 13:45:00,37.33,37.34,37.32,37.33,23000.0,26.1256,26.1326,26.1186,26.1256,23000.0
2013-07-15 13:50:00,37.34,37.36,37.34,37.36,86500.0,26.1326,26.1466,26.1326,26.1466,86500.0
2013-07-15 13:55:00,37.35,37.36,37.34,37.34,7700.0,26.1396,26.1466,26.1326,26.1326,7700.0
2013-07-15 14:00:00,37.33,37.35,37.33,37.34,16300.0,26.1256,26.1396,26.1256,26.1326,16300.0
2013-07-15 14:05:00,37.35,37.35,37.34,37.35,3800.0,26.1396,26.1396,26.1326,26.1396,3800.0
2013-07-15 14:10:00,37.35,37.38,37.34,37.37,18200.0,26.1396,26.1606,26.1326,26.1536,18200.0
2013-07-15 14:15:00,37.37,37.38,37.36,37.38,19400.0,26.1536,26.1606,26.1466,26.1606,19400.0
2013-07-15 14:20:00,37.38,37.38,37.37,37.38,18000.0,26.1606,26.1606,26.1536,26.1606,18000.0
2013-07-15 14:25:00,37.38,37.38,37.37,37.38,22900.0,26.1606,26.1606,26.1536,26.1606,22900.0
2013-07-15 14:30:00,37.39,37.39,37.37,37.37,3500.0,26.1676,26.1676,26.1536,26.1536,3500.0
2013-07-15 14:35:00,37.37,37.38,37.37,37.38,9700.0,26.1536,26.1606,26.1536,26.1606,9700.0
2013-07-15 14:40:00,37.38,37.4,37.37,37.4,16100.0,26.1606,26.1746,26.1536,26.1746,16100.0
2013-07-15 14:45:00,37.4,37.41,37.39,37.39,25700.0,26.1746,26.1816,26.1676,26.1676,25700.0
2013-07-15 14:50:00,37.4,37.41,37.39,37.41,114900.0,26.1746,26.1816,26.1676,26.1816,114900.0
2013-07-15 14:55:00,37.41,37.41,37.39,37.41,236300.0,26.1816,26.1816,26.1676,26.1816,236300.0
2013-07-15 15:00:00,37.4,37.42,37.4,37.41,55400.0,26.1746,26.1886,26.1746,26.1816,55400.0
2013-07-15 15:05:00,37.42,37.42,37.4,37.41,25000.0,26.1886,26.1886,26.1746,26.1816,25000.0
2013-07-15 15:10:00,37.41,37.42,37.4,37.4,84400.0,26.1816,26.1886,26.1746,26.1746,84400.0
2013-07-15 15:15:00,37.4,37.41,37.39,37.39,102800.0,26.1746,26.1816,26.1676,26.1676,102800.0
2013-07-15 15:20:00,37.4,37.41,37.39,37.39,18300.0,26.1746,26.1816,26.1676,26.1676,18300.0
2013-07-15 15:25:00,37.4,37.4,37.38,37.4,16100.0,26.1746,26.1746,26.1606,26.1746,16100.0
2013-07-15 15:30:00,37.4,37.41,37.39,37.4,72600.0,26.1746,26.1816,26.1676,26.1746,72600.0
2013-07-15 15:35:00,37.4,37.41,37.4,37.41,22600.0,26.1746,26.1816,26.1746,26.1816,22600.0
2013-07-15 15:40:00,37.41,37.41,37.4,37.4,14500.0,26.1816,26.1816,26.1746,26.1746,14500.0
2013-07-15 15:45:00,37.39,37.4,37.38,37.39,26300.0,26.1676,26.1746,26.1606,26.1676,26300.0
2013-07-15 15:50:00,37.39,37.4,37.38,37.39,21900.0,26.1676,26.1746,26.1606,26.1676,21900.0
2013-07-15 15:55:00,37.39,37.4,37.37,37.39,120800.0,26.1676,26.1746,26.1536,26.1676,120800.0
2013-07-16 09:30:00,37.35,37.36,37.33,37.33,125100.0,26.1396,26.1466,26.1256,26.1256,125100.0
2013-07-16 09:35:00,37.33,37.33,37.3,37.3,36600.0,26.1256,26.1256,26.1046,26.1046,36600.0
2013-07-16 09:40:00,37.3,37.3,37.26,37.27,22600.0,26.1046,26.1046,26.0767,26.0837,22600.0
2013-07-16 09:45:00,37.28,37.29,37.27,37.29,23200.0,26.0906,26.0976,26.0837,26.0976,23200.0
2013-07-16 09:50:00,37.29,37.29,37.27,37.27,31200.0,26.0976,26.0976,26.0837,26.0837,31200.0
2013-07-16 09:55:00,37.27,37.31,37.27,37.31,27200.0,26.0837,26.1116,26.0837,26.1116,27200.0
2013-07-16 10:00:00,37.3,37.32,37.27,37.29,78500.0,26.1046,26.1186,26.0837,26.0976,78500.0
2013-07-16 10:05:00,37.3,37.32,37.29,37.31,12300.0,26.1046,26.1186,26.0976,26.1116,12300.0
2013-07-16 10:10:00,37.31,37.33,37.31,37.33,32400.0,26.1116,26.1256,26.1116,26.1256,32400.0
2013-07-16 10:15:00,37.33,37.35,37.32,37.35,32200.0,26.1256,26.1396,26.1186,26.1396,32200.0
2013-07-16 10:20:00,37.35,37.37,37.33,37.37,45900.0,26.1396,26.1536,26.1256,26.1536,45900.0
2013-07-16 10:25:00,37.36,37.38,37.36,37.36,28900.0,26.1466,26.1606,26.1466,26.1466,28900.0
2013-07-16 10:30:00,37.35,37.36,37.34,37.36,17100.0,26.1396,26.1466,26.1326,26.1466,17100.0
2013-07-16 10:35:00,37.36,37.37,37.35,37.37,42300.0,26.1466,26.1536,26.1396,26.1536,42300.0
2013-07-16 10:40:00,37.36,37.38,37.36,37.36,34800.0,26.1466,26.1606,26.1466,26.1466,34800.0
2013-07-16 10:45:00,37.36,37.36,37.34,37.36,35700.0,26.1466,26.1466,26.1326,26.1466,35700.0
2013-07-16 10:50:00,37.36,37.37,37.34,37.34,5700.0,26.1466,26.1536,26.1326,26.1326,5700.0
2013-07-16 10:55:00,37.35,37.35,37.33,37.35,7100.0,26.1396,26.1396,26.1256,26.1396,7100.0
2013-07-16 11:00:00,37.35,37.35,37.32,37.33,28400.0,26.1396,26.1396,26.1186,26.1256,28400.0
2013-07-16 11:05:00,37.33,37.33,37.3,37.3,58300.0,26.1256,26.1256,26.1046,26.1046,58300.0
2013-07-16 11:10:00,37.3,37.31,37.27,37.27,23200.0,26.1046,26.1116,26.0837,26.0837,23200.0
2013-07-16 11:15:00,37.28,37.3,37.27,37.3,6600.0,26.0906,26.1046,26.0837,26.1046,6600.0
2013-07-16 11:20:00,37.31,37.34,37.31,37.33,15800.0,26.1116,26.1326,26.1116,26.1256,15800.0
2013-07-16 11:25:00,37.33,37.34,37.33,37.33,8100.0,26.1256,26.1326,26.1256,26.1256,8100.0
2013-07-16 11:30:00,37.34,37.34,37.31,37.31,10800.0,26.1326,26.1326,26.1116,26.1116,10800.0
2013-07-16 11:35:00,37.3,37.32,37.29,37.31,11400.0,26.1046,26.1186,26.0976,26.1116,11400.0
2013-07-16 11:40:00,37.3,37.32,37.29,37.3,17000.0,26.1046,26.1186,26.0976,26.1046,17000.0
2013-07-16 11:45:00,37.3,37.3,37.27,37.27,21000.0,26.1046,26.1046,26.0837,26.0837,21000.0
2013-07-16 11:50:00,37.27,37.29,37.26,37.29,24500.0,26.0837,26.0976,26.0767,26.0976,24500.0
2013-07-16 11:55:00,37.29,37.3,37.28,37.29,9200.0,26.0976,26.1046,26.0906,26.0976,9200.0
2013-07-16 12:00:00,37.29,37.31,37.28,37.3,31800.0,26.0976,26.1116,26.0906,26.1046,31800.0
2013-07-16 12:05:00,37.3,37.31,37.29,37.3,5500.0,26.1046,26.1116,26.0976,26.1046,5500.0
2013-07-16 12:10:00,37.3,37.3,37.28,37.29,2200.0,26.1046,26.1046,26.0906,26.0976,2200.0
2013-07-16 12:15:00,37.29,37.3,37.28,37.3,9300.0,26.0976,26.1046,26.0906,26.1046,9300.0
2013-07-16 12:20:00,37.29,37.3,37.29,37.3,9200.0,26.0976,26.1046,26.0976,26.1046,9200.0
2013-07-16 12:25:00,37.3,37.33,37.29,37.33,5700.0,26.1046,26.1256,26.0976,26.1256,5700.0
2013-07-16 12:30:00,37.32,37.34,37.32,37.34,7400.0,26.1186,26.1326,26.1186,26.1326,7400.0
2013-07-16 12:35:00,37.34,37.34,37.32,37.34,9300.0,26.1326,26.1326,26.1186,26.1326,9300.0
2013-07-16 12:40:00,37.34,37.35,37.33,37.33,11300.0,26.1326,26.1396,26.1256,26.1256,11300.0
2013-07-16 12:45:00,37.33,37.33,37.3,37.31,8700.0,26.1256,26.1256,26.1046,26.1116,8700.0
2013-07-16 12:50:00,37.31,37.31,37.3,37.3,14200.0,26.1116,26.1116,26.1046,26.1046,14200.0
2013-07-16 12:55:00,37.31,37.31,37.3,37.3,7900.0,26.1116,26.1116,26.1046,26.1046,7900.0
2013-07-16 13:00:00,37.31,37.31,37.28,37.29,9100.0,26.1116,26.1116,26.0906,26.0976,9100.0
2013-07-16 13:05:00,37.29,37.3,37.28,37.28,11500.0,26.0976,26.1046,26.0906,26.0906,11500.0
2013-07-16 13:10:00,37.29,37.29,37.27,37.27,13400.0,26.0976,26.0976,26.0837,26.0837,13400.0
2013-07-16 13:15:00,37.27,37.28,37.26,37.28,17700.0,26.0837,26.0906,26.0767,26.0906,17700.0
2013-07-16 13:20:00,37.29,37.29,37.27,37.27,3400.0,26.0976,26.0976,26.0837,26.0837,3400.0
2013-07-16 13:25:00,37.28,37.29,37.27,37.28,13100.0,26.0906,26.0976,26.0837,26.0906,13100.0
2013-07-16 13:30:00,37.28,37.3,37.27,37.3,22400.0,26.0906,26.1046,26.0837,26.1046,22400.0
2013-07-16 13:35:00,37.31,37.31,37.29,37.31,4400.0,26.1116,26.1116,26.0976,26.1116,4400.0
2013-07-16 13:40:00,37.31,37.33,37.31,37.32,15500.0,26.1116,26.1256,26.1116,26.1186,15500.0
2013-07-16 13:45:00,37.32,37.32,37.3,37.32,10200.0,26.1186,26.1186,26.1046,26.1186,10200.0
2013-07-16 13:50:00,37.31,37.32,37.3,37.31,9100.0,26.1116,26.1186,26.1046,26.1116,9100.0
2013-07-16 13:55:00,37.31,37.32,37.31,37.32,9600.0,26.1116,26.1186,26.1116,26.1186,9600.0
2013-07-16 14:00:00,37.32,37.34,37.32,37.34,23400.0,26.1186,26.1326,26.1186,26.1326,23400.0
2013-07-16 14:05:00,37.34,37.34,37.33,37.34,7400.0,26.1326,26.1326,26.1256,26.1326,7400.0
2013-07-16 14:10:00,37.34,37.37,37.34,37.36,13000.0,26.1326,26.1536,26.1326,26.1466,13000.0
2013-07-16 14:15:00,37.37,37.38,37.37,37.38,7700.0,26.1536,26.1606,26.1536,26.1606,7700.0
2013-07-16 14:20:00,37.39,37.39,37.36,37.37,5000.0,26.1676,26.1676,26.1466,26.1536,5000.0
2013-07-16 14:25:00,37.37,37.38,37.36,37.37,16600.0,26.1536,26.1606,26.1466,26.1536,16600.0
2013-07-16 14:30:00,37.37,37.38,37.37,37.37,9300.0,26.1536,26.1606,26.1536,26.1536,9300.0
2013-07-16 14:35:00,37.37,37.38,37.37,37.38,2300.0,26.1536,26.1606,26.1536,26.1606,2300.0
2013-07-16 14:40:00,37.39,37.39,37.37,37.39,18300.0,26.1676,26.1676,26.1536,26.1676,18300.0
2013-07-16 14:45:00,37.39,37.41,37.39,37.41,12700.0,26.1676,26.1816,26.1676,26.1816,12700.0
2013-07-16 14:50:00,37.41,37.41,37.4,37.4,21200.0,26.1816,26.1816,26.1746,26.1746,21200.0
2013-07-16 14:55:00,37.4,37.42,37.39,37.39,141900.0,26.1746,26.1886,26.1676,26.1676,141900.0
2013-07-16 15:00:00,37.39,37.39,37.34,37.34,199600.0,26.1676,26.1676,26.1326,26.1326,199600.0
2013-07-16 15:05:00,37.34,37.35,37.33,37.34,11600.0,26.1326,26.1396,26.1256,26.1326,11600.0
2013-07-16 15:10:00,37.34,37.34,37.32,37.32,12000.0,26.1326,26.1326,26.1186,26.1186,12000.0
2013-07-16 15:15:00,37.33,37.33,37.31,37.32,19600.0,26.1256,26.1256,26.1116,26.1186,19600.0
2013-07-16 15:20:00,37.32,37.33,37.31,37.32,14300.0,26.1186,26.1256,26.1116,26.1186,14300.0
2013-07-16 15:25:00,37.33,37.34,37.32,37.32,13900.0,26.1256,26.1326,26.1186,26.1186,13900.0
2013-07-16 15:30:00,37.34,37.35,37.34,37.34,9400.0,26.1326,26.1396,26.1326,26.1326,9400.0
2013-07-16 15:35:00,37.34,37.37,37.34,37.36,8100.0,26.1326,26.1536,26.1326,26.1466,8100.0
2013-07-16 15:40:00,37.36,37.39,37.35,37.36,31100.0,26.1466,26.1676,26.1396,26.1466,31100.0
2013-07-16 15:45:00,37.36,37.38,37.36,37.36,16800.0,26.1466,26.1606,26.1466,26.1466,16800.0
2013-07-16 15:50:00,37.36,37.37,37.36,37.36,24500.0,26.1466,26.1536,26.1466,26.1466,24500.0
2013-07-16 15:55:00,37.36,37.38,37.35,37.36,89300.0,26.1466,26.1606,26.1396,26.1466,89300.0
2013-07-17 09:30:00,37.62,37.65,37.61,37.64,74400.0,26.3286,26.3496,26.3216,26.3426,74400.0
2013-07-17 09:35:00,37.65,37.65,37.6,37.61,40900.0,26.3496,26.3496,26.3146,26.3216,40900.0
2013-07-17 09:40:00,37.62,37.64,37.61,37.61,18000.0,26.3286,26.3426,26.3216,26.3216,18000.0
2013-07-17 09:45:00,37.62,37.62,37.56,37.57,28100.0,26.3286,26.3286,26.2866,26.2936,28100.0
2013-07-17 09:50:00,37.56,37.57,37.52,37.52,43500.0,26.2866,26.2936,26.2586,26.2586,43500.0
2013-07-17 09:55:00,37.51,37.55,37.5,37.55,28000.0,26.2516,26.2796,26.2446,26.2796,28000.0
2013-07-17 10:00:00,37.54,37.57,37.53,37.55,57200.0,26.2726,26.2936,26.2656,26.2796,57200.0
2013-07-17 10:05:00,37.54,37.55,37.52,37.53,38900.0,26.2726,26.2796,26.2586,26.2656,38900.0
2013-07-17 10:10:00,37.53,37.55,37.52,37.54,31400.0,26.2656,26.2796,26.2586,26.2726,31400.0
2013-07-17 10:15:00,37.54,37.58,37.54,37.56,68200.0,26.2726,26.3006,26.2726,26.2866,68200.0
2013-07-17 10:20:00,37.55,37.55,37.53,37.54,21500.0,26.2796,26.2796,26.2656,26.2726,21500.0
2013-07-17 10:25:00,37.54,37.55,37.52,37.54,40100.0,26.2726,26.2796,26.2586,26.2726,40100.0
2013-07-17 10:30:00,37.54,37.57,37.54,37.56,22700.0,26.2726,26.2936,26.2726,26.2866,22700.0
2013-07-17 10:35:00,37.57,37.6,37.51,37.52,31100.0,26.2936,26.3146,26.2516,26.2586,31100.0
2013-07-17 10:40:00,37.52,37.52,37.44,37.46,18500.0,26.2586,26.2586,26.2026,26.2166,18500.0
2013-07-17 10:45:00,37.46,37.46,37.41,37.42,43600.0,26.2166,26.2166,26.1816,26.1886,43600.0
2013-07-17 10:50:00,37.41,37.44,37.4,37.44,15800.0,26.1816,26.2026,26.1746,26.2026,15800.0
2013-07-17 10:55:00,37.43,37.46,37.43,37.46,9200.0,26.1956,26.2166,26.1956,26.2166,9200.0
2013-07-17 11:00:00,37.47,37.49,37.47,37.49,17100.0,26.2236,26.2376,26.2236,26.2376,17100.0
2013-07-17 11:05:00,37.49,37.52,37.49,37.51,52000.0,26.2376,26.2586,26.2376,26.2516,52000.0
2013-07-17 11:10:00,37.51,37.51,37.47,37.49,44900.0,26.2516,26.2516,26.2236,26.2376,44900.0
2013-07-17 11:15:00,37.48,37.5,37.48,37.49,23100.0,26.2306,26.2446,26.2306,26.2376,23100.0
2013-07-17 11:20:00,37.48,37.48,37.44,37.44,94500.0,26.2306,26.2306,26.2026,26.2026,94500.0
2013-07-17 11:25:00,37.44,37.44,37.43,37.44,166800.0,26.2026,26.2026,26.1956,26.2026,166800.0
2013-07-17 11:30:00,37.44,37.45,37.43,37.44,45300.0,26.2026,26.2096,26.1956,26.2026,45300.0
2013-07-17 11:35:00,37.45,37.46,37.43,37.46,22700.0,26.2096,26.2166,26.1956,26.2166,22700.0
2013-07-17 11:40:00,37.46,37.47,37.45,37.46,4400.0,26.2166,26.2236,26.2096,26.2166,4400.0
2013-07-17 11:45:00,37.46,37.46,37.45,37.45,4100.0,26.2166,26.2166,26.2096,26.2096,4100.0
2013-07-17 11:50:00,37.45,37.45,37.4,37.42,115400.0,26.2096,26.2096,26.1746,26.1886,115400.0
2013-07-17 11:55:00,37.41,37.43,37.4,37.42,11300.0,26.1816,26.1956,26.1746,26.1886,11300.0
2013-07-17 12:00:00,37.42,37.44,37.42,37.44,23800.0,26.1886,26.2026,26.1886,26.2026,23800.0
2013-07-17 12:05:00,37.43,37.47,37.43,37.47,24000.0,26.1956,26.2236,26.1956,26.2236,24000.0
2013-07-17 12:10:00,37.47,37.49,37.45,37.48,25500.0,26.2236,26.2376,26.2096,26.2306,25500.0
2013-07-17 12:15:00,37.49,37.52,37.49,37.51,22900.0,26.2376,26.2586,26.2376,26.2516,22900.0
2013-07-17 12:20:00,37.5,37.52,37.5,37.51,5600.0,26.2446,26.2586,26.2446,26.2516,5600.0
2013-07-17 12:25:00,37.5,37.5,37.48,37.49,12600.0,26.2446,26.2446,26.2306,26.2376,12600.0
2013-07-17 12:30:00,37.49,37.5,37.49,37.5,7800.0,26.2376,26.2446,26.2376,26.2446,7800.0
2013-07-17 12:35:00,37.5,37.5,37.49,37.49,2400.0,26.2446,26.2446,26.2376,26.2376,2400.0
2013-07-17 12:40:00,37.5,37.55,37.49,37.55,12100.0,26.2446,26.2796,26.2376,26.2796,12100.0
2013-07-17 12:45:00,37.54,37.58,37.54,37.58,7400.0,26.2726,26.3006,26.2726,26.3006,7400.0
2013-07-17 12:50:00,37.58,37.58,37.56,37.56,6500.0,26.3006,26.3006,26.2866,26.2866,6500.0
2013-07-17 12:55:00,37.56,37.56,37.55,37.56,5500.0,26.2866,26.2866,26.2796,26.2866,5500.0
2013-07-17 13:00:00,37.56,37.58,37.56,37.57,12900.0,26.2866,26.3006,26.2866,26.2936,12900.0
2013-07-17 13:05:00,37.57,37.58,37.56,37.58,14000.0,26.2936,26.3006,26.2866,26.3006,14000.0
2013-07-17 13:10:00,37.58,37.58,37.56,37.58,25300.0,26.3006,26.3006,26.2866,26.3006,25300.0
2013-07-17 13:15:00,37.57,37.61,37.57,37.59,17600.0,26.2936,26.3216,26.2936,26.3076,17600.0
2013-07-17 13:20:00,37.59,37.61,37.57,37.59,17600.0,26.3076,26.3216,26.2936,26.3076,17600.0
2013-07-17 13:25:00,37.59,37.59,37.56,37.56,13900.0,26.3076,26.3076,26.2866,26.2866,13900.0
2013-07-17 13:30:00,37.57,37.58,37.55,37.57,9000.0,26.2936,26.3006,26.2796,26.2936,9000.0
2013-07-17 13:35:00,37.56,37.57,37.55,37.56,8200.0,26.2866,26.2936,26.2796,26.2866,8200.0
2013-07-17 13:40:00,37.56,37.56,37.55,37.55,11200.0,26.2866,26.2866,26.2796,26.2796,11200.0
2013-07-17 13:45:00,37.56,37.57,37.55,37.56,17500.0,26.2866,26.2936,26.2796,26.2866,17500.0
2013-07-17 13:50:00,37.57,37.58,37.56,37.57,6000.0,26.2936,26.3006,26.2866,26.2936,6000.0
2013-07-17 13:55:00,37.57,37.57,37.55,37.57,18100.0,26.2936,26.2936,26.2796,26.2936,18100.0
2013-07-17 14:00:00,37.57,37.57,37.55,37.56,38100.0,26.2936,26.2936,26.2796,26.2866,38100.0
2013-07-17 14:05:00,37.56,37.57,37.55,37.57,15600.0,26.2866,26.2936,26.2796,26.2936,15600.0
2013-07-17 14:10:00,37.56,37.58,37.56,37.57,9000.0,26.2866,26.3006,26.2866,26.2936,9000.0
2013-07-17 14:15:00,37.57,37.57,37.55,37.57,10900.0,26.2936,26.2936,26.2796,26.2936,10900.0
2013-07-17 14:20:00,37.57,37.58,37.57,37.57,27700.0,26.2936,26.3006,26.2936,26.2936,27700.0
2013-07-17 14:25:00,37.58,37.58,37.56,37.57,71100.0,26.3006,26.3006,26.2866,26.2936,71100.0
2013-07-17 14:30:00,37.56,37.56,37.52,37.52,34000.0,26.2866,26.2866,26.2586,26.2586,34000.0
2013-07-17 14:35:00,37.52,37.53,37.51,37.52,18500.0,26.2586,26.2656,26.2516,26.2586,18500.0
2013-07-17 14:40:00,37.53,37.53,37.5,37.5,14800.0,26.2656,26.2656,26.2446,26.2446,14800.0
2013-07-17 14:45:00,37.5,37.5,37.46,37.48,62600.0,26.2446,26.2446,26.2166,26.2306,62600.0
2013-07-17 14:50:00,37.48,37.49,37.47,37.49,30700.0,26.2306,26.2376,26.2236,26.2376,30700.0
2013-07-17 14:55:00,37.48,37.5,37.47,37.48,37700.0,26.2306,26.2446,26.2236,26.2306,37700.0
2013-07-17 15:00:00,37.48,37.5,37.47,37.5,12800.0,26.2306,26.2446,26.2236,26.2446,12800.0
2013-07-17 15:05:00,37.5,37.51,37.47,37.51,111600.0,26.2446,26.2516,26.2236,26.2516,111600.0
2013-07-17 15:10:00,37.51,37.51,37.49,37.51,5400.0,26.2516,26.2516,26.2376,26.2516,5400.0
2013-07-17 15:15:00,37.5,37.52,37.48,37.52,8900.0,26.2446,26.2586,26.2306,26.2586,8900.0
2013-07-17 15:20:00,37.52,37.52,37.5,37.5,17100.0,26.2586,26.2586,26.2446,26.2446,17100.0
2013-07-17 15:25:00,37.51,37.52,37.5,37.51,27400.0,26.2516,26.2586,26.2446,26.2516,27400.0
2013-07-17 15:30:00,37.5,37.51,37.48,37.49,51000.0,26.2446,26.2516,26.2306,26.2376,51000.0
2013-07-17 15:35:00,37.48,37.5,37.48,37.5,26800.0,26.2306,26.2446,26.2306,26.2446,26800.0
2013-07-17 15:40:00,37.5,37.5,37.48,37.5,14100.0,26.2446,26.2446,26.2306,26.2446,14100.0
2013-07-17 15:45:00,37.5,37.51,37.49,37.5,52400.0,26.2446,26.2516,26.2376,26.2446,52400.0
2013-07-17 15:50:00,37.5,37.51,37.49,37.51,17600.0,26.2446,26.2516,26.2376,26.2516,17600.0
2013-07-17 15:55:00,37.5,37.52,37.48,37.49,128300.0,26.2446,26.2586,26.2306,26.2376,128300.0
2013-07-18 09:30:00,37.56,37.57,37.55,37.55,78800.0,26.2866,26.2936,26.2796,26.2796,78800.0
2013-07-18 09:35:00,37.56,37.59,37.56,37.59,12500.0,26.2866,26.3076,26.2866,26.3076,12500.0
2013-07-18 09:40:00,37.6,37.6,37.59,37.6,37400.0,26.3146,26.3146,26.3076,26.3146,37400.0
2013-07-18 09:45:00,37.6,37.64,37.6,37.63,23500.0,26.3146,26.3426,26.3146,26.3356,23500.0
2013-07-18 09:50:00,37.63,37.63,37.61,37.63,20900.0,26.3356,26.3356,26.3216,26.3356,20900.0
2013-07-18 09:55:00,37.63,37.65,37.63,37.64,56200.0,26.3356,26.3496,26.3356,26.3426,56200.0
2013-07-18 10:00:00,37.64,37.64,37.58,37.61,211700.0,26.3426,26.3426,26.3006,26.3216,211700.0
2013-07-18 10:05:00,37.61,37.65,37.61,37.63,27100.0,26.3216,26.3496,26.3216,26.3356,27100.0
2013-07-18 10:10:00,37.64,37.65,37.62,37.64,70600.0,26.3426,26.3496,26.3286,26.3426,70600.0
2013-07-18 10:15:00,37.64,37.68,37.64,37.67,47200.0,26.3426,26.3706,26.3426,26.3636,47200.0
2013-07-18 10:20:00,37.67,37.69,37.66,37.67,28400.0,26.3636,26.3776,26.3566,26.3636,28400.0
2013-07-18 10:25:00,37.68,37.68,37.67,37.67,45800.0,26.3706,26.3706,26.3636,26.3636,45800.0
2013-07-18 10:30:00,37.68,37.69,37.67,37.67,11400.0,26.3706,26.3776,26.3636,26.3636,11400.0
2013-07-18 10:35:00,37.68,37.68,37.66,37.67,5900.0,26.3706,26.3706,26.3566,26.3636,5900.0
2013-07-18 10:40:00,37.66,37.68,37.65,37.67,9000.0,26.3566,26.3706,26.3496,26.3636,9000.0
2013-07-18 10:45:00,37.67,37.69,37.66,37.68,11200.0,26.3636,26.3776,26.3566,26.3706,11200.0
2013-07-18 10:50:00,37.67,37.71,37.67,37.69,26500.0,26.3636,26.3916,26.3636,26.3776,26500.0
2013-07-18 10:55:00,37.69,37.7,37.68,37.68,44200.0,26.3776,26.3846,26.3706,26.3706,44200.0
2013-07-18 11:00:00,37.69,37.71,37.69,37.69,18300.0,26.3776,26.3916,26.3776,26.3776,18300.0
2013-07-18 11:05:00,37.69,37.7,37.67,37.7,3400.0,26.3776,26.3846,26.3636,26.3846,3400.0
2013-07-18 11:10:00,37.69,37.71,37.67,37.68,13300.0,26.3776,26.3916,26.3636,26.3706,13300.0
2013-07-18 11:15:00,37.68,37.69,37.67,37.67,9500.0,26.3706,26.3776,26.3636,26.3636,9500.0
2013-07-18 11:20:00,37.67,37.67,37.65,37.66,19300.0,26.3636,26.3636,26.3496,26.3566,19300.0
2013-07-18 11:25:00,37.66,37.67,37.65,37.66,40400.0,26.3566,26.3636,26.3496,26.3566,40400.0
2013-07-18 11:30:00,37.65,37.67,37.64,37.66,39100.0,26.3496,26.3636,26.3426,26.3566,39100.0
2013-07-18 11:35:00,37.67,37.68,37.67,37.67,64200.0,26.3636,26.3706,26.3636,26.3636,64200.0
2013-07-18 11:40:00,37.66,37.67,37.65,37.66,11100.0,26.3566,26.3636,26.3496,26.3566,11100.0
2013-07-18 11:45:00,37.67,37.69,37.66,37.66,257300.0,26.3636,26.3776,26.3566,26.3566,257300.0
2013-07-18 11:50:00,37.66,37.66,37.64,37.65,50000.0,26.3566,26.3566,26.3426,26.3496,50000.0
2013-07-18 11:55:00,37.65,37.65,37.64,37.64,11100.0,26.3496,26.3496,26.3426,26.3426,11100.0
2013-07-18 12:00:00,37.64,37.64,37.63,37.63,23200.0,26.3426,26.3426,26.3356,26.3356,23200.0
2013-07-18 12:05:00,37.63,37.66,37.62,37.64,31700.0,26.3356,26.3566,26.3286,26.3426,31700.0
2013-07-18 12:10:00,37.64,37.64,37.62,37.64,85300.0,26.3426,26.3426,26.3286,26.3426,85300.0
2013-07-18 12:15:00,37.64,37.65,37.63,37.64,18100.0,26.3426,26.3496,26.3356,26.3426,18100.0
2013-07-18 12:20:00,37.64,37.65,37.63,37.64,7100.0,26.3426,26.3496,26.3356,26.3426,7100.0
2013-07-18 12:25:00,37.64,37.65,37.63,37.64,18700.0,26.3426,26.3496,26.3356,26.3426,18700.0
2013-07-18 12:30:00,37.63,37.64,37.62,37.63,11100.0,26.3356,26.3426,26.3286,26.3356,11100.0
2013-07-18 12:35:00,37.63,37.64,37.62,37.64,10600.0,26.3356,26.3426,26.3286,26.3426,10600.0
2013-07-18 12:40:00,37.64,37.64,37.6,37.61,4200.0,26.3426,26.3426,26.3146,26.3216,4200.0
2013-07-18 12:45:00,37.61,37.62,37.61,37.62,17100.0,26.3216,26.3286,26.3216,26.3286,17100.0
2013-07-18 12:50:00,37.62,37.64,37.62,37.63,10300.0,26.3286,26.3426,26.3286,26.3356,10300.0
2013-07-18 12:55:00,37.63,37.65,37.62,37.63,23300.0,26.3356,26.3496,26.3286,26.3356,23300.0
2013-07-18 13:00:00,37.63,37.64,37.62,37.63,15800.0,26.3356,26.3426,26.3286,26.3356,15800.0
2013-07-18 13:05:00,37.63,37.65,37.62,37.64,10700.0,26.3356,26.3496,26.3286,26.3426,10700.0
2013-07-18 13:10:00,37.64,37.65,37.63,37.63,15700.0,26.3426,26.3496,26.3356,26.3356,15700.0
2013-07-18 13:15:00,37.64,37.65,37.63,37.63,18300.0,26.3426,26.3496,26.3356,26.3356,18300.0
2013-07-18 13:20:00,37.63,37.64,37.62,37.63,21300.0,26.3356,26.3426,26.3286,26.3356,21300.0
2013-07-18 13:25:00,37.63,37.65,37.63,37.64,10800.0,26.3356,26.3496,26.3356,26.3426,10800.0
2013-07-18 13:30:00,37.65,37.66,37.64,37.66,34900.0,26.3496,26.3566,26.3426,26.3566,34900.0
2013-07-18 13:35:00,37.67,37.7,37.66,37.7,139300.0,26.3636,26.3846,26.3566,26.3846,139300.0
2013-07-18 13:40:00,37.7,37.7,37.67,37.7,32600.0,26.3846,26.3846,26.3636,26.3846,32600.0
2013-07-18 13:45:00,37.7,37.7,37.67,37.69,17500.0,26.3846,26.3846,26.3636,26.3776,17500.0
2013-07-18 13:50:00,37.68,37.7,37.67,37.69,11700.0,26.3706,26.3846,26.3636,26.3776,11700.0
2013-07-18 13:55:00,37.69,37.72,37.69,37.7,16300.0,26.3776,26.3986,26.3776,26.3846,16300.0
2013-07-18 14:00:00,37.7,37.71,37.69,37.69,4300.0,26.3846,26.3916,26.3776,26.3776,4300.0
2013-07-18 14:05:00,37.7,37.72,37.7,37.7,12700.0,26.3846,26.3986,26.3846,26.3846,12700.0
2013-07-18 14:10:00,37.7,37.7,37.69,37.69,17200.0,26.3846,26.3846,26.3776,26.3776,17200.0
2013-07-18 14:15:00,37.7,37.7,37.69,37.7,6900.0,26.3846,26.3846,26.3776,26.3846,6900.0
2013-07-18 14:20:00,37.7,37.72,37.7,37.71,15700.0,26.3846,26.3986,26.3846,26.3916,15700.0
2013-07-18 14:25:00,37.71,37.71,37.7,37.71,8500.0,26.3916,26.3916,26.3846,26.3916,8500.0
2013-07-18 14:30:00,37.7,37.73,37.7,37.72,26600.0,26.3846,26.4056,26.3846,26.3986,26600.0
2013-07-18 14:35:00,37.72,37.72,37.7,37.72,14900.0,26.3986,26.3986,26.3846,26.3986,14900.0
2013-07-18 14:40:00,37.71,37.74,37.71,37.74,27600.0,26.3916,26.4126,26.3916,26.4126,27600.0
2013-07-18 14:45:00,37.74,37.74,37.72,37.73,35700.0,26.4126,26.4126,26.3986,26.4056,35700.0
2013-07-18 14:50:00,37.73,37.73,37.7,37.7,66100.0,26.4056,26.4056,26.3846,26.3846,66100.0
2013-07-18 14:55:00,37.71,37.73,37.7,37.71,98900.0,26.3916,26.4056,26.3846,26.3916,98900.0
2013-07-18 15:00:00,37.7,37.71,37.7,37.71,76300.0,26.3846,26.3916,26.3846,26.3916,76300.0
2013-07-18 15:05:00,37.71,37.71,37.7,37.7,16900.0,26.3916,26.3916,26.3846,26.3846,16900.0
2013-07-18 15:10:00,37.7,37.7,37.67,37.68,9100.0,26.3846,26.3846,26.3636,26.3706,9100.0
2013-07-18 15:15:00,37.68,37.68,37.67,37.68,14200.0,26.3706,26.3706,26.3636,26.3706,14200.0
2013-07-18 15:20:00,37.68,37.7,37.67,37.69,11700.0,26.3706,26.3846,26.3636,26.3776,11700.0
2013-07-18 15:25:00,37.68,37.7,37.68,37.7,12900.0,26.3706,26.3846,26.3706,26.3846,12900.0
2013-07-18 15:30:00,37.7,37.7,37.68,37.69,23700.0,26.3846,26.3846,26.3706,26.3776,23700.0
2013-07-18 15:35:00,37.69,37.69,37.68,37.69,123200.0,26.3776,26.3776,26.3706,26.3776,123200.0
2013-07-18 15:40:00,37.69,37.69,37.67,37.69,61000.0,26.3776,26.3776,26.3636,26.3776,61000.0
2013-07-18 15:45:00,37.69,37.69,37.68,37.69,49900.0,26.3776,26.3776,26.3706,26.3776,49900.0
2013-07-18 15:50:00,37.69,37.69,37.68,37.68,64200.0,26.3776,26.3776,26.3706,26.3706,64200.0
2013-07-18 15:55:00,37.69,37.72,37.68,37.71,307000.0,26.3776,26.3986,26.3706,26.3916,307000.0
2013-07-19 09:30:00,37.58,37.59,37.54,37.54,47800.0,26.3006,26.3076,26.2726,26.2726,47800.0
2013-07-19 09:35:00,37.54,37.56,37.51,37.51,46500.0,26.2726,26.2866,26.2516,26.2516,46500.0
2013-07-19 09:40:00,37.51,37.54,37.51,37.54,14900.0,26.2516,26.2726,26.2516,26.2726,14900.0
2013-07-19 09:45:00,37.55,37.57,37.53,37.53,30000.0,26.2796,26.2936,26.2656,26.2656,30000.0
2013-07-19 09:50:00,37.52,37.57,37.52,37.56,16000.0,26.2586,26.2936,26.2586,26.2866,16000.0
2013-07-19 09:55:00,37.57,37.57,37.56,37.57,11200.0,26.2936,26.2936,26.2866,26.2936,11200.0
2013-07-19 10:00:00,37.57,37.62,37.57,37.62,43800.0,26.2936,26.3286,26.2936,26.3286,43800.0
2013-07-19 10:05:00,37.6,37.62,37.59,37.6,14200.0,26.3146,26.3286,26.3076,26.3146,14200.0
2013-07-19 10:10:00,37.61,37.62,37.59,37.6,26000.0,26.3216,26.3286,26.3076,26.3146,26000.0
2013-07-19 10:15:00,37.6,37.6,37.57,37.57,25800.0,26.3146,26.3146,26.2936,26.2936,25800.0
2013-07-19 10:20:00,37.57,37.58,37.56,37.58,15700.0,26.2936,26.3006,26.2866,26.3006,15700.0
2013-07-19 10:25:00,37.58,37.58,37.57,37.58,13300.0,26.3006,26.3006,26.2936,26.3006,13300.0
2013-07-19 10:30:00,37.58,37.62,37.57,37.62,20300.0,26.3006,26.3286,26.2936,26.3286,20300.0
2013-07-19 10:35:00,37.61,37.62,37.6,37.61,11600.0,26.3216,26.3286,26.3146,26.3216,11600.0
2013-07-19 10:40:00,37.61,37.62,37.59,37.61,41900.0,26.3216,26.3286,26.3076,26.3216,41900.0
2013-07-19 10:45:00,37.62,37.63,37.6,37.61,33300.0,26.3286,26.3356,26.3146,26.3216,33300.0
2013-07-19 10:50:00,37.61,37.61,37.59,37.59,28700.0,26.3216,26.3216,26.3076,26.3076,28700.0
2013-07-19 10:55:00,37.59,37.59,37.58,37.59,32800.0,26.3076,26.3076,26.3006,26.3076,32800.0
2013-07-19 11:00:00,37.59,37.61,37.59,37.59,18500.0,26.3076,26.3216,26.3076,26.3076,18500.0
2013-07-19 11:05:00,37.59,37.6,37.57,37.59,20000.0,26.3076,26.3146,26.2936,26.3076,20000.0
2013-07-19 11:10:00,37.6,37.62,37.6,37.62,12900.0,26.3146,26.3286,26.3146,26.3286,12900.0
2013-07-19 11:15:00,37.63,37.63,37.6,37.6,16700.0,26.3356,26.3356,26.3146,26.3146,16700.0
2013-07-19 11:20:00,37.61,37.64,37.61,37.63,12600.0,26.3216,26.3426,26.3216,26.3356,12600.0
2013-07-19 11:25:00,37.63,37.67,37.63,37.67,28700.0,26.3356,26.3636,26.3356,26.3636,28700.0
2013-07-19 11:30:00,37.67,37.67,37.65,37.65,5700.0,26.3636,26.3636,26.3496,26.3496,5700.0
2013-07-19 11:35:00,37.66,37.66,37.64,37.64,31600.0,26.3566,26.3566,26.3426,26.3426,31600.0
2013-07-19 11:40:00,37.64,37.65,37.64,37.64,11600.0,26.3426,26.3496,26.3426,26.3426,11600.0
2013-07-19 11:45:00,37.64,37.66,37.64,37.65,15500.0,26.3426,26.3566,26.3426,26.3496,15500.0
2013-07-19 11:50:00,37.64,37.65,37.63,37.65,31600.0,26.3426,26.3496,26.3356,26.3496,31600.0
2013-07-19 11:55:00,37.64,37.65,37.64,37.65,18600.0,26.3426,26.3496,26.3426,26.3496,18600.0
2013-07-19 12:00:00,37.66,37.67,37.63,37.63,37700.0,26.3566,26.3636,26.3356,26.3356,37700.0
2013-07-19 12:05:00,37.63,37.66,37.63,37.64,13300.0,26.3356,26.3566,26.3356,26.3426,13300.0
2013-07-19 12:10:00,37.64,37.65,37.62,37.64,65300.0,26.3426,26.3496,26.3286,26.3426,65300.0
2013-07-19 12:15:00,37.63,37.64,37.62,37.64,41900.0,26.3356,26.3426,26.3286,26.3426,41900.0
2013-07-19 12:20:00,37.64,37.64,37.63,37.64,8300.0,26.3426,26.3426,26.3356,26.3426,8300.0
2013-07-19 12:25:00,37.64,37.64,37.63,37.63,10500.0,26.3426,26.3426,26.3356,26.3356,10500.0
2013-07-19 12:30:00,37.64,37.64,37.63,37.64,9600.0,26.3426,26.3426,26.3356,26.3426,9600.0
2013-07-19 12:35:00,37.64,37.64,37.63,37.64,1700.0,26.3426,26.3426,26.3356,26.3426,1700.0
2013-07-19 12:40:00,37.64,37.64,37.63,37.64,5300.0,26.3426,26.3426,26.3356,26.3426,5300.0
2013-07-19 12:45:00,37.64,37.65,37.64,37.64,21300.0,26.3426,26.3496,26.3426,26.3426,21300.0
2013-07-19 12:50:00,37.65,37.65,37.63,37.64,26600.0,26.3496,26.3496,26.3356,26.3426,26600.0
2013-07-19 12:55:00,37.63,37.65,37.63,37.64,13500.0,26.3356,26.3496,26.3356,26.3426,13500.0
2013-07-19 13:00:00,37.64,37.66,37.64,37.65,15800.0,26.3426,26.3566,26.3426,26.3496,15800.0
2013-07-19 13:05:00,37.65,37.66,37.65,37.66,27100.0,26.3496,26.3566,26.3496,26.3566,27100.0
2013-07-19 13:10:00,37.66,37.66,37.65,37.66,1800.0,26.3566,26.3566,26.3496,26.3566,1800.0
2013-07-19 13:15:00,37.66,37.66,37.65,37.66,9600.0,26.3566,26.3566,26.3496,26.3566,9600.0
2013-07-19 13:20:00,37.66,37.67,37.65,37.65,14400.0,26.3566,26.3636,26.3496,26.3496,14400.0
2013-07-19 13:25:00,37.66,37.66,37.64,37.65,21500.0,26.3566,26.3566,26.3426,26.3496,21500.0
2013-07-19 13:30:00,37.65,37.65,37.64,37.65,14300.0,26.3496,26.3496,26.3426,26.3496,14300.0
2013-07-19 13:35:00,37.65,37.66,37.65,37.66,7100.0,26.3496,26.3566,26.3496,26.3566,7100.0
2013-07-19 13:40:00,37.66,37.66,37.64,37.65,8700.0,26.3566,26.3566,26.3426,26.3496,8700.0
2013-07-19 13:45:00,37.64,37.66,37.64,37.65,8900.0,26.3426,26.3566,26.3426,26.3496,8900.0
2013-07-19 13:50:00,37.65,37.66,37.65,37.66,32600.0,26.3496,26.3566,26.3496,26.3566,32600.0
2013-07-19 13:55:00,37.66,37.66,37.65,37.66,2100.0,26.3566,26.3566,26.3496,26.3566,2100.0
2013-07-19 14:00:00,37.66,37.66,37.65,37.66,9700.0,26.3566,26.3566,26.3496,26.3566,9700.0
2013-07-19 14:05:00,37.65,37.68,37.65,37.68,25600.0,26.3496,26.3706,26.3496,26.3706,25600.0
2013-07-19 14:10:00,37.67,37.69,37.67,37.69,23000.0,26.3636,26.3776,26.3636,26.3776,23000.0
2013-07-19 14:15:00,37.68,37.69,37.68,37.69,28000.0,26.3706,26.3776,26.3706,26.3776,28000.0
2013-07-19 14:20:00,37.69,37.69,37.68,37.68,16100.0,26.3776,26.3776,26.3706,26.3706,16100.0
2013-07-19 14:25:00,37.68,37.69,37.67,37.68,59900.0,26.3706,26.3776,26.3636,26.3706,59900.0
2013-07-19 14:30:00,37.68,37.68,37.67,37.68,18200.0,26.3706,26.3706,26.3636,26.3706,18200.0
2013-07-19 14:35:00,37.67,37.69,37.66,37.67,15900.0,26.3636,26.3776,26.3566,26.3636,15900.0
2013-07-19 14:40:00,37.67,37.67,37.65,37.66,77200.0,26.3636,26.3636,26.3496,26.3566,77200.0
2013-07-19 14:45:00,37.65,37.66,37.65,37.66,11100.0,26.3496,26.3566,26.3496,26.3566,11100.0
2013-07-19 14:50:00,37.65,37.66,37.65,37.66,4300.0,26.3496,26.3566,26.3496,26.3566,4300.0
2013-07-19 14:55:00,37.65,37.66,37.65,37.66,15400.0,26.3496,26.3566,26.3496,26.3566,15400.0
2013-07-19 15:00:00,37.67,37.69,37.67,37.68,24900.0,26.3636,26.3776,26.3636,26.3706,24900.0
2013-07-19 15:05:00,37.68,37.69,37.67,37.68,8300.0,26.3706,26.3776,26.3636,26.3706,8300.0
2013-07-19 15:10:00,37.69,37.71,37.68,37.7,28300.0,26.3776,26.3916,26.3706,26.3846,28300.0
2013-07-19 15:15:00,37.7,37.7,37.68,37.69,55300.0,26.3846,26.3846,26.3706,26.3776,55300.0
2013-07-19 15:20:00,37.69,37.69,37.66,37.66,23800.0,26.3776,26.3776,26.3566,26.3566,23800.0
2013-07-19 15:25:00,37.67,37.69,37.66,37.69,21900.0,26.3636,26.3776,26.3566,26.3776,21900.0
2013-07-19 15:30:00,37.69,37.7,37.68,37.7,29500.0,26.3776,26.3846,26.3706,26.3846,29500.0
2013-07-19 15:35:00,37.69,37.7,37.68,37.69,17800.0,26.3776,26.3846,26.3706,26.3776,17800.0
2013-07-19 15:40:00,37.69,37.73,37.69,37.72,80400.0,26.3776,26.4056,26.3776,26.3986,80400.0
2013-07-19 15:45:00,37.73,37.73,37.7,37.7,83100.0,26.4056,26.4056,26.3846,26.3846,83100.0
2013-07-19 15:50:00,37.71,37.72,37.71,37.72,22500.0,26.3916,26.3986,26.3916,26.3986,22500.0
2013-07-19 15:55:00,37.72,37.72,37.66,37.67,185300.0,26.3986,26.3986,26.3566,26.3636,185300.0
2013-07-22 09:30:00,37.77,37.79,37.74,37.76,56000.0,26.4336,26.4476,26.4126,26.4266,56000.0
2013-07-22 09:35:00,37.76,37.78,37.75,37.76,26400.0,26.4266,26.4406,26.4196,26.4266,26400.0
2013-07-22 09:40:00,37.76,37.76,37.73,37.73,16500.0,26.4266,26.4266,26.4056,26.4056,16500.0
2013-07-22 09:45:00,37.73,37.76,37.73,37.75,47600.0,26.4056,26.4266,26.4056,26.4196,47600.0
2013-07-22 09:50:00,37.75,37.77,37.75,37.76,36200.0,26.4196,26.4336,26.4196,26.4266,36200.0
2013-07-22 09:55:00,37.76,37.78,37.75,37.77,52100.0,26.4266,26.4406,26.4196,26.4336,52100.0
2013-07-22 10:00:00,37.78,37.8,37.75,37.79,123900.0,26.4406,26.4546,26.4196,26.4476,123900.0
2013-07-22 10:05:00,37.8,37.82,37.78,37.82,93700.0,26.4546,26.4686,26.4406,26.4686,93700.0
2013-07-22 10:10:00,37.82,37.85,37.82,37.83,82800.0,26.4686,26.4896,26.4686,26.4756,82800.0
2013-07-22 10:15:00,37.83,37.85,37.82,37.82,45100.0,26.4756,26.4896,26.4686,26.4686,45100.0
2013-07-22 10:20:00,37.82,37.83,37.82,37.83,9700.0,26.4686,26.4756,26.4686,26.4756,9700.0
2013-07-22 10:25:00,37.83,37.84,37.82,37.83,10100.0,26.4756,26.4826,26.4686,26.4756,10100.0
2013-07-22 10:30:00,37.83,37.84,37.82,37.82,43200.0,26.4756,26.4826,26.4686,26.4686,43200.0
2013-07-22 10:35:00,37.82,37.86,37.81,37.83,121600.0,26.4686,26.4966,26.4616,26.4756,121600.0
2013-07-22 10:40:00,37.84,37.85,37.83,37.85,39200.0,26.4826,26.4896,26.4756,26.4896,39200.0
2013-07-22 10:45:00,37.85,37.86,37.83,37.84,49400.0,26.4896,26.4966,26.4756,26.4826,49400.0
2013-07-22 10:50:00,37.84,37.84,37.83,37.83,17400.0,26.4826,26.4826,26.4756,26.4756,17400.0
2013-07-22 10:55:00,37.84,37.85,37.83,37.83,35700.0,26.4826,26.4896,26.4756,26.4756,35700.0
2013-07-22 11:00:00,37.83,37.86,37.83,37.84,28600.0,26.4756,26.4966,26.4756,26.4826,28600.0
2013-07-22 11:05:00,37.85,37.87,37.84,37.86,50600.0,26.4896,26.5036,26.4826,26.4966,50600.0
2013-07-22 11:10:00,37.86,37.87,37.85,37.85,9000.0,26.4966,26.5036,26.4896,26.4896,9000.0
2013-07-22 11:15:00,37.85,37.85,37.83,37.84,33400.0,26.4896,26.4896,26.4756,26.4826,33400.0
2013-07-22 11:20:00,37.84,37.86,37.83,37.85,18100.0,26.4826,26.4966,26.4756,26.4896,18100.0
2013-07-22 11:25:00,37.85,37.87,37.85,37.86,11300.0,26.4896,26.5036,26.4896,26.4966,11300.0
2013-07-22 11:30:00,37.85,37.86,37.83,37.86,64900.0,26.4896,26.4966,26.4756,26.4966,64900.0
2013-07-22 11:35:00,37.87,37.89,37.87,37.89,11100.0,26.5036,26.5176,26.5036,26.5176,11100.0
2013-07-22 11:40:00,37.89,37.89,37.86,37.87,26600.0,26.5176,26.5176,26.4966,26.5036,26600.0
2013-07-22 11:45:00,37.87,37.88,37.85,37.88,11100.0,26.5036,26.5106,26.4896,26.5106,11100.0
2013-07-22 11:50:00,37.88,37.88,37.85,37.85,13700.0,26.5106,26.5106,26.4896,26.4896,13700.0
2013-07-22 11:55:00,37.85,37.86,37.84,37.84,16300.0,26.4896,26.4966,26.4826,26.4826,16300.0
2013-07-22 12:00:00,37.84,37.86,37.83,37.86,27400.0,26.4826,26.4966,26.4756,26.4966,27400.0
2013-07-22 12:05:00,37.85,37.86,37.84,37.86,8500.0,26.4896,26.4966,26.4826,26.4966,8500.0
2013-07-22 12:10:00,37.86,37.86,37.84,37.84,14300.0,26.4966,26.4966,26.4826,26.4826,14300.0
2013-07-22 12:15:00,37.85,37.85,37.84,37.85,2400.0,26.4896,26.4896,26.4826,26.4896,2400.0
2013-07-22 12:20:00,37.86,37.86,37.84,37.84,13300.0,26.4966,26.4966,26.4826,26.4826,13300.0
2013-07-22 12:25:00,37.83,37.85,37.83,37.85,4100.0,26.4756,26.4896,26.4756,26.4896,4100.0
2013-07-22 12:30:00,37.84,37.85,37.84,37.84,9600.0,26.4826,26.4896,26.4826,26.4826,9600.0
2013-07-22 12:35:00,37.83,37.86,37.83,37.85,33400.0,26.4756,26.4966,26.4756,26.4896,33400.0
2013-07-22 12:40:00,37.85,37.86,37.85,37.86,8900.0,26.4896,26.4966,26.4896,26.4966,8900.0
2013-07-22 12:45:00,37.86,37.87,37.85,37.86,48400.0,26.4966,26.5036,26.4896,26.4966,48400.0
2013-07-22 12:50:00,37.86,37.87,37.85,37.86,30700.0,26.4966,26.5036,26.4896,26.4966,30700.0
2013-07-22 12:55:00,37.86,37.86,37.85,37.85,22500.0,26.4966,26.4966,26.4896,26.4896,22500.0
2013-07-22 13:00:00,37.86,37.88,37.85,37.88,16400.0,26.4966,26.5106,26.4896,26.5106,16400.0
2013-07-22 13:05:00,37.87,37.88,37.87,37.88,22300.0,26.5036,26.5106,26.5036,26.5106,22300.0
2013-07-22 13:10:00,37.87,37.87,37.86,37.87,22000.0,26.5036,26.5036,26.4966,26.5036,22000.0
2013-07-22 13:15:00,37.87,37.87,37.84,37.84,15100.0,26.5036,26.5036,26.4826,26.4826,15100.0
2013-07-22 13:20:00,37.85,37.85,37.84,37.84,15100.0,26.4896,26.4896,26.4826,26.4826,15100.0
2013-07-22 13:25:00,37.84,37.84,37.84,37.84,25000.0,26.4826,26.4826,26.4826,26.4826,25000.0
2013-07-22 13:30:00,37.84,37.84,37.83,37.84,4300.0,26.4826,26.4826,26.4756,26.4826,4300.0
2013-07-22 13:35:00,37.83,37.84,37.82,37.83,20400.0,26.4756,26.4826,26.4686,26.4756,20400.0
2013-07-22 13:40:00,37.82,37.83,37.82,37.83,6400.0,26.4686,26.4756,26.4686,26.4756,6400.0
2013-07-22 13:45:00,37.83,37.83,37.81,37.82,9700.0,26.4756,26.4756,26.4616,26.4686,9700.0
2013-07-22 13:50:00,37.82,37.82,37.81,37.82,5500.0,26.4686,26.4686,26.4616,26.4686,5500.0
2013-07-22 13:55:00,37.82,37.83,37.81,37.81,12100.0,26.4686,26.4756,26.4616,26.4616,12100.0
2013-07-22 14:00:00,37.81,37.82,37.81,37.82,7400.0,26.4616,26.4686,26.4616,26.4686,7400.0
2013-07-22 14:05:00,37.82,37.82,37.81,37.82,8200.0,26.4686,26.4686,26.4616,26.4686,8200.0
2013-07-22 14:10:00,37.81,37.86,37.81,37.85,19300.0,26.4616,26.4966,26.4616,26.4896,19300.0
2013-07-22 14:15:00,37.84,37.85,37.84,37.84,288100.0,26.4826,26.4896,26.4826,26.4826,288100.0
2013-07-22 14:20:00,37.85,37.85,37.83,37.83,50400.0,26.4896,26.4896,26.4756,26.4756,50400.0
2013-07-22 14:25:00,37.83,37.84,37.83,37.84,14400.0,26.4756,26.4826,26.4756,26.4826,14400.0
2013-07-22 14:30:00,37.83,37.84,37.83,37.84,11500.0,26.4756,26.4826,26.4756,26.4826,11500.0
2013-07-22 14:35:00,37.83,37.84,37.83,37.84,31200.0,26.4756,26.4826,26.4756,26.4826,31200.0
2013-07-22 14:40:00,37.83,37.86,37.83,37.85,12500.0,26.4756,26.4966,26.4756,26.4896,12500.0
2013-07-22 14:45:00,37.86,37.86,37.85,37.86,7100.0,26.4966,26.4966,26.4896,26.4966,7100.0
2013-07-22 14:50:00,37.85,37.86,37.85,37.85,25300.0,26.4896,26.4966,26.4896,26.4896,25300.0
2013-07-22 14:55:00,37.85,37.87,37.84,37.86,62200.0,26.4896,26.5036,26.4826,26.4966,62200.0
2013-07-22 15:00:00,37.86,37.87,37.85,37.86,17400.0,26.4966,26.5036,26.4896,26.4966,17400.0
2013-07-22 15:05:00,37.86,37.86,37.85,37.86,29700.0,26.4966,26.4966,26.4896,26.4966,29700.0
2013-07-22 15:10:00,37.85,37.86,37.85,37.86,8700.0,26.4896,26.4966,26.4896,26.4966,8700.0
2013-07-22 15:15:00,37.86,37.87,37.85,37.87,40200.0,26.4966,26.5036,26.4896,26.5036,40200.0
2013-07-22 15:20:00,37.87,37.87,37.86,37.86,10400.0,26.5036,26.5036,26.4966,26.4966,10400.0
2013-07-22 15:25:00,37.87,37.87,37.86,37.86,15600.0,26.5036,26.5036,26.4966,26.4966,15600.0
2013-07-22 15:30:00,37.86,37.87,37.85,37.86,79600.0,26.4966,26.5036,26.4896,26.4966,79600.0
2013-07-22 15:35:00,37.87,37.87,37.83,37.83,50000.0,26.5036,26.5036,26.4756,26.4756,50000.0
2013-07-22 15:40:00,37.84,37.86,37.83,37.85,40900.0,26.4826,26.4966,26.4756,26.4896,40900.0
2013-07-22 15:45:00,37.84,37.85,37.83,37.83,42200.0,26.4826,26.4896,26.4756,26.4756,42200.0
2013-07-22 15:50:00,37.84,37.85,37.83,37.85,26400.0,26.4826,26.4896,26.4756,26.4896,26400.0
2013-07-22 15:55:00,37.85,37.88,37.84,37.87,85400.0,26.4896,26.5106,26.4826,26.5036,85400.0
2013-07-23 09:30:00,37.97,37.99,37.96,37.99,45300.0,26.5736,26.5875,26.5666,26.5875,45300.0
2013-07-23 09:35:00,37.98,38.0,37.97,38.0,30500.0,26.5805,26.5945,26.5736,26.5945,30500.0
2013-07-23 09:40:00,38.0,38.0,37.98,37.98,24800.0,26.5945,26.5945,26.5805,26.5805,24800.0
2013-07-23 09:45:00,37.99,37.99,37.97,37.97,4300.0,26.5875,26.5875,26.5736,26.5736,4300.0
2013-07-23 09:50:00,37.97,37.98,37.95,37.96,58800.0,26.5736,26.5805,26.5596,26.5666,58800.0
2013-07-23 09:55:00,37.96,37.98,37.94,37.96,44700.0,26.5666,26.5805,26.5526,26.5666,44700.0
2013-07-23 10:00:00,37.96,37.97,37.95,37.95,32500.0,26.5666,26.5736,26.5596,26.5596,32500.0
2013-07-23 10:05:00,37.94,37.94,37.91,37.93,48300.0,26.5526,26.5526,26.5316,26.5456,48300.0
2013-07-23 10:10:00,37.93,37.95,37.92,37.95,15700.0,26.5456,26.5596,26.5386,26.5596,15700.0
2013-07-23 10:15:00,37.96,37.96,37.94,37.95,14200.0,26.5666,26.5666,26.5526,26.5596,14200.0
2013-07-23 10:20:00,37.95,37.97,37.94,37.94,31500.0,26.5596,26.5736,26.5526,26.5526,31500.0
2013-07-23 10:25:00,37.94,37.94,37.92,37.93,25500.0,26.5526,26.5526,26.5386,26.5456,25500.0
2013-07-23 10:30:00,37.92,37.93,37.91,37.91,78700.0,26.5386,26.5456,26.5316,26.5316,78700.0
2013-07-23 10:35:00,37.91,37.91,37.89,37.89,29400.0,26.5316,26.5316,26.5176,26.5176,29400.0
2013-07-23 10:40:00,37.89,37.93,37.89,37.93,20700.0,26.5176,26.5456,26.5176,26.5456,20700.0
2013-07-23 10:45:00,37.93,37.94,37.92,37.94,26900.0,26.5456,26.5526,26.5386,26.5526,26900.0
2013-07-23 10:50:00,37.95,37.95,37.91,37.93,17300.0,26.5596,26.5596,26.5316,26.5456,17300.0
2013-07-23 10:55:00,37.93,37.94,37.91,37.91,19000.0,26.5456,26.5526,26.5316,26.5316,19000.0
2013-07-23 11:00:00,37.91,37.91,37.88,37.9,26400.0,26.5316,26.5316,26.5106,26.5246,26400.0
2013-07-23 11:05:00,37.89,37.91,37.89,37.91,51700.0,26.5176,26.5316,26.5176,26.5316,51700.0
2013-07-23 11:10:00,37.91,37.93,37.91,37.92,36100.0,26.5316,26.5456,26.5316,26.5386,36100.0
2013-07-23 11:15:00,37.91,37.93,37.91,37.91,5400.0,26.5316,26.5456,26.5316,26.5316,5400.0
2013-07-23 11:20:00,37.91,37.93,37.89,37.89,28400.0,26.5316,26.5456,26.5176,26.5176,28400.0
2013-07-23 11:25:00,37.89,37.9,37.88,37.88,19300.0,26.5176,26.5246,26.5106,26.5106,19300.0
2013-07-23 11:30:00,37.88,37.9,37.84,37.85,40100.0,26.5106,26.5246,26.4826,26.4896,40100.0
2013-07-23 11:35:00,37.85,37.88,37.85,37.87,40900.0,26.4896,26.5106,26.4896,26.5036,40900.0
2013-07-23 11:40:00,37.88,37.9,37.88,37.89,22300.0,26.5106,26.5246,26.5106,26.5176,22300.0
2013-07-23 11:45:00,37.89,37.89,37.88,37.89,21300.0,26.5176,26.5176,26.5106,26.5176,21300.0
2013-07-23 11:50:00,37.89,37.89,37.88,37.89,17000.0,26.5176,26.5176,26.5106,26.5176,17000.0
2013-07-23 11:55:00,37.89,37.9,37.88,37.89,108800.0,26.5176,26.5246,26.5106,26.5176,108800.0
2013-07-23 12:00:00,37.89,37.89,37.86,37.87,25300.0,26.5176,26.5176,26.4966,26.5036,25300.0
2013-07-23 12:05:00,37.87,37.89,37.87,37.89,13900.0,26.5036,26.5176,26.5036,26.5176,13900.0
2013-07-23 12:10:00,37.89,37.89,37.89,37.89,4900.0,26.5176,26.5176,26.5176,26.5176,4900.0
2013-07-23 12:15:00,37.89,37.91,37.89,37.91,26800.0,26.5176,26.5316,26.5176,26.5316,26800.0
2013-07-23 12:20:00,37.9,37.91,37.89,37.9,17400.0,26.5246,26.5316,26.5176,26.5246,17400.0
2013-07-23 12:25:00,37.9,37.91,37.89,37.91,8800.0,26.5246,26.5316,26.5176,26.5316,8800.0
2013-07-23 12:30:00,37.91,37.91,37.89,37.9,12600.0,26.5316,26.5316,26.5176,26.5246,12600.0
2013-07-23 12:35:00,37.91,37.93,37.9,37.93,10500.0,26.5316,26.5456,26.5246,26.5456,10500.0
2013-07-23 12:40:00,37.93,37.93,37.92,37.92,6400.0,26.5456,26.5456,26.5386,26.5386,6400.0
2013-07-23 12:45:00,37.92,37.93,37.91,37.91,7300.0,26.5386,26.5456,26.5316,26.5316,7300.0
2013-07-23 12:50:00,37.92,37.92,37.91,37.92,7600.0,26.5386,26.5386,26.5316,26.5386,7600.0
2013-07-23 12:55:00,37.91,37.91,37.9,37.9,10600.0,26.5316,26.5316,26.5246,26.5246,10600.0
2013-07-23 13:00:00,37.91,37.94,37.9,37.93,16200.0,26.5316,26.5526,26.5246,26.5456,16200.0
2013-07-23 13:05:00,37.94,37.95,37.94,37.94,18800.0,26.5526,26.5596,26.5526,26.5526,18800.0
2013-07-23 13:10:00,37.95,37.95,37.93,37.93,19200.0,26.5596,26.5596,26.5456,26.5456,19200.0
2013-07-23 13:15:00,37.93,37.95,37.93,37.95,6900.0,26.5456,26.5596,26.5456,26.5596,6900.0
2013-07-23 13:20:00,37.95,37.96,37.94,37.94,11600.0,26.5596,26.5666,26.5526,26.5526,11600.0
2013-07-23 13:25:00,37.95,37.96,37.94,37.96,10500.0,26.5596,26.5666,26.5526,26.5666,10500.0
2013-07-23 13:30:00,37.95,37.97,37.95,37.96,9500.0,26.5596,26.5736,26.5596,26.5666,9500.0
2013-07-23 13:35:00,37.97,37.98,37.97,37.98,3200.0,26.5736,26.5805,26.5736,26.5805,3200.0
2013-07-23 13:40:00,37.98,37.98,37.97,37.98,19000.0,26.5805,26.5805,26.5736,26.5805,19000.0
2013-07-23 13:45:00,37.97,37.98,37.96,37.96,11800.0,26.5736,26.5805,26.5666,26.5666,11800.0
2013-07-23 13:50:00,37.96,37.98,37.96,37.98,22900.0,26.5666,26.5805,26.5666,26.5805,22900.0
2013-07-23 13:55:00,37.98,37.98,37.95,37.96,26500.0,26.5805,26.5805,26.5596,26.5666,26500.0
2013-07-23 14:00:00,37.96,37.97,37.95,37.97,11300.0,26.5666,26.5736,26.5596,26.5736,11300.0
2013-07-23 14:05:00,37.97,37.97,37.95,37.97,68400.0,26.5736,26.5736,26.5596,26.5736,68400.0
2013-07-23 14:10:00,37.97,37.98,37.95,37.98,21500.0,26.5736,26.5805,26.5596,26.5805,21500.0
2013-07-23 14:15:00,37.97,37.99,37.97,37.99,41000.0,26.5736,26.5875,26.5736,26.5875,41000.0
2013-07-23 14:20:00,37.98,37.99,37.97,37.97,26000.0,26.5805,26.5875,26.5736,26.5736,26000.0
2013-07-23 14:25:00,37.98,37.98,37.96,37.98,19600.0,26.5805,26.5805,26.5666,26.5805,19600.0
2013-07-23 14:30:00,37.98,38.0,37.98,38.0,10100.0,26.5805,26.5945,26.5805,26.5945,10100.0
2013-07-23 14:35:00,37.99,38.01,37.98,38.01,29800.0,26.5875,26.6015,26.5805,26.6015,29800.0
2013-07-23 14:40:00,38.01,38.03,38.0,38.03,20800.0,26.6015,26.6155,26.5945,26.6155,20800.0
2013-07-23 14:45:00,38.03,38.04,38.03,38.04,12100.0,26.6155,26.6225,26.6155,26.6225,12100.0
2013-07-23 14:50:00,38.04,38.05,38.02,38.04,115600.0,26.6225,26.6295,26.6085,26.6225,115600.0
2013-07-23 14:55:00,38.04,38.05,38.03,38.04,8200.0,26.6225,26.6295,26.6155,26.6225,8200.0
2013-07-23 15:00:00,38.04,38.04,38.02,38.03,21800.0,26.6225,26.6225,26.6085,26.6155,21800.0
2013-07-23 15:05:00,38.02,38.04,38.02,38.03,11800.0,26.6085,26.6225,26.6085,26.6155,11800.0
2013-07-23 15:10:00,38.02,38.03,38.01,38.02,56300.0,26.6085,26.6155,26.6015,26.6085,56300.0
2013-07-23 15:15:00,38.01,38.02,38.01,38.02,27100.0,26.6015,26.6085,26.6015,26.6085,27100.0
2013-07-23 15:20:00,38.02,38.03,38.01,38.01,26400.0,26.6085,26.6155,26.6015,26.6015,26400.0
2013-07-23 15:25:00,38.02,38.02,37.99,38.0,72000.0,26.6085,26.6085,26.5875,26.5945,72000.0
2013-07-23 15:30:00,38.0,38.01,38.0,38.01,24400.0,26.5945,26.6015,26.5945,26.6015,24400.0
2013-07-23 15:35:00,38.0,38.01,37.98,37.98,37400.0,26.5945,26.6015,26.5805,26.5805,37400.0
2013-07-23 15:40:00,37.98,37.98,37.95,37.95,59300.0,26.5805,26.5805,26.5596,26.5596,59300.0
2013-07-23 15:45:00,37.95,37.96,37.91,37.93,28600.0,26.5596,26.5666,26.5316,26.5456,28600.0
2013-07-23 15:50:00,37.93,37.93,37.91,37.93,18300.0,26.5456,26.5456,26.5316,26.5456,18300.0
2013-07-23 15:55:00,37.93,37.95,37.92,37.93,102400.0,26.5456,26.5596,26.5386,26.5456,102400.0
2013-07-24 09:30:00,38.08,38.1,38.06,38.07,32900.0,26.6505,26.6645,26.6365,26.6435,32900.0
2013-07-24 09:35:00,38.06,38.07,38.02,38.04,20800.0,26.6365,26.6435,26.6085,26.6225,20800.0
2013-07-24 09:40:00,38.03,38.05,38.02,38.03,15600.0,26.6155,26.6295,26.6085,26.6155,15600.0
2013-07-24 09:45:00,38.03,38.04,38.0,38.01,12900.0,26.6155,26.6225,26.5945,26.6015,12900.0
2013-07-24 09:50:00,38.01,38.01,37.97,37.97,61000.0,26.6015,26.6015,26.5736,26.5736,61000.0
2013-07-24 09:55:00,37.95,37.97,37.95,37.96,184200.0,26.5596,26.5736,26.5596,26.5666,184200.0
2013-07-24 10:00:00,37.96,37.97,37.88,37.89,49400.0,26.5666,26.5736,26.5106,26.5176,49400.0
2013-07-24 10:05:00,37.89,37.93,37.88,37.91,50100.0,26.5176,26.5456,26.5106,26.5316,50100.0
2013-07-24 10:10:00,37.91,37.91,37.88,37.9,60800.0,26.5316,26.5316,26.5106,26.5246,60800.0
2013-07-24 10:15:00,37.9,37.93,37.9,37.93,28900.0,26.5246,26.5456,26.5246,26.5456,28900.0
2013-07-24 10:20:00,37.92,37.92,37.87,37.88,37100.0,26.5386,26.5386,26.5036,26.5106,37100.0
2013-07-24 10:25:00,37.88,37.89,37.84,37.89,50800.0,26.5106,26.5176,26.4826,26.5176,50800.0
2013-07-24 10:30:00,37.89,37.93,37.87,37.93,38100.0,26.5176,26.5456,26.5036,26.5456,38100.0
2013-07-24 10:35:00,37.92,37.94,37.92,37.94,15300.0,26.5386,26.5526,26.5386,26.5526,15300.0
2013-07-24 10:40:00,37.95,37.96,37.94,37.96,8600.0,26.5596,26.5666,26.5526,26.5666,8600.0
2013-07-24 10:45:00,37.97,37.98,37.96,37.98,9900.0,26.5736,26.5805,26.5666,26.5805,9900.0
2013-07-24 10:50:00,37.97,37.99,37.97,37.97,8300.0,26.5736,26.5875,26.5736,26.5736,8300.0
2013-07-24 10:55:00,37.97,37.99,37.96,37.96,13700.0,26.5736,26.5875,26.5666,26.5666,13700.0
2013-07-24 11:00:00,37.96,37.98,37.96,37.97,7100.0,26.5666,26.5805,26.5666,26.5736,7100.0
2013-07-24 11:05:00,37.96,37.98,37.96,37.96,7400.0,26.5666,26.5805,26.5666,26.5666,7400.0
2013-07-24 11:10:00,37.97,37.98,37.96,37.96,6800.0,26.5736,26.5805,26.5666,26.5666,6800.0
2013-07-24 11:15:00,37.97,37.99,37.96,37.98,25100.0,26.5736,26.5875,26.5666,26.5805,25100.0
2013-07-24 11:20:00,37.97,38.0,37.97,38.0,6000.0,26.5736,26.5945,26.5736,26.5945,6000.0
2013-07-24 11:25:00,38.01,38.01,37.98,37.99,10200.0,26.6015,26.6015,26.5805,26.5875,10200.0
2013-07-24 11:30:00,37.99,38.02,37.99,38.0,18600.0,26.5875,26.6085,26.5875,26.5945,18600.0
2013-07-24 11:35:00,38.01,38.01,38.0,38.0,12900.0,26.6015,26.6015,26.5945,26.5945,12900.0
2013-07-24 11:40:00,38.0,38.01,38.0,38.0,11400.0,26.5945,26.6015,26.5945,26.5945,11400.0
2013-07-24 11:45:00,38.0,38.01,37.99,37.99,12300.0,26.5945,26.6015,26.5875,26.5875,12300.0
2013-07-24 11:50:00,38.0,38.0,37.99,37.99,13700.0,26.5945,26.5945,26.5875,26.5875,13700.0
2013-07-24 11:55:00,38.0,38.01,37.99,37.99,14900.0,26.5945,26.6015,26.5875,26.5875,14900.0
2013-07-24 12:00:00,37.98,37.98,37.96,37.98,21300.0,26.5805,26.5805,26.5666,26.5805,21300.0
2013-07-24 12:05:00,37.98,37.99,37.95,37.95,52200.0,26.5805,26.5875,26.5596,26.5596,52200.0
2013-07-24 12:10:00,37.95,37.95,37.9,37.9,10400.0,26.5596,26.5596,26.5246,26.5246,10400.0
2013-07-24 12:15:00,37.9,37.9,37.88,37.88,17000.0,26.5246,26.5246,26.5106,26.5106,17000.0
2013-07-24 12:20:00,37.88,37.9,37.88,37.9,7000.0,26.5106,26.5246,26.5106,26.5246,7000.0
2013-07-24 12:25:00,37.9,37.91,37.88,37.89,16800.0,26.5246,26.5316,26.5106,26.5176,16800.0
2013-07-24 12:30:00,37.89,37.89,37.87,37.88,8500.0,26.5176,26.5176,26.5036,26.5106,8500.0
2013-07-24 12:35:00,37.88,37.9,37.88,37.9,8600.0,26.5106,26.5246,26.5106,26.5246,8600.0
2013-07-24 12:40:00,37.9,37.91,37.9,37.91,19400.0,26.5246,26.5316,26.5246,26.5316,19400.0
2013-07-24 12:45:00,37.91,37.92,37.9,37.92,9500.0,26.5316,26.5386,26.5246,26.5386,9500.0
2013-07-24 12:50:00,37.91,37.91,37.87,37.89,10000.0,26.5316,26.5316,26.5036,26.5176,10000.0
2013-07-24 12:55:00,37.89,37.89,37.87,37.89,7000.0,26.5176,26.5176,26.5036,26.5176,7000.0
2013-07-24 13:00:00,37.89,37.91,37.89,37.89,11100.0,26.5176,26.5316,26.5176,26.5176,11100.0
2013-07-24 13:05:00,37.88,37.89,37.84,37.86,4000.0,26.5106,26.5176,26.4826,26.4966,4000.0
2013-07-24 13:10:00,37.87,37.87,37.84,37.84,13300.0,26.5036,26.5036,26.4826,26.4826,13300.0
2013-07-24 13:15:00,37.84,37.84,37.81,37.83,24400.0,26.4826,26.4826,26.4616,26.4756,24400.0
2013-07-24 13:20:00,37.82,37.83,37.78,37.79,30800.0,26.4686,26.4756,26.4406,26.4476,30800.0
2013-07-24 13:25:00,37.79,37.81,37.79,37.8,7600.0,26.4476,26.4616,26.4476,26.4546,7600.0
2013-07-24 13:30:00,37.8,37.8,37.77,37.77,11900.0,26.4546,26.4546,26.4336,26.4336,11900.0
2013-07-24 13:35:00,37.77,37.78,37.76,37.78,11900.0,26.4336,26.4406,26.4266,26.4406,11900.0
2013-07-24 13:40:00,37.78,37.79,37.76,37.77,32900.0,26.4406,26.4476,26.4266,26.4336,32900.0
2013-07-24 13:45:00,37.76,37.8,37.76,37.79,44800.0,26.4266,26.4546,26.4266,26.4476,44800.0
2013-07-24 13:50:00,37.78,37.79,37.77,37.78,9600.0,26.4406,26.4476,26.4336,26.4406,9600.0
2013-07-24 13:55:00,37.79,37.8,37.77,37.8,11700.0,26.4476,26.4546,26.4336,26.4546,11700.0
2013-07-24 14:00:00,37.79,37.82,37.79,37.8,65700.0,26.4476,26.4686,26.4476,26.4546,65700.0
2013-07-24 14:05:00,37.8,37.83,37.8,37.83,25500.0,26.4546,26.4756,26.4546,26.4756,25500.0
2013-07-24 14:10:00,37.82,37.85,37.82,37.84,12700.0,26.4686,26.4896,26.4686,26.4826,12700.0
2013-07-24 14:15:00,37.83,37.85,37.82,37.84,20400.0,26.4756,26.4896,26.4686,26.4826,20400.0
2013-07-24 14:20:00,37.84,37.84,37.82,37.84,16500.0,26.4826,26.4826,26.4686,26.4826,16500.0
2013-07-24 14:25:00,37.84,37.85,37.83,37.84,9800.0,26.4826,26.4896,26.4756,26.4826,9800.0
2013-07-24 14:30:00,37.85,37.85,37.82,37.83,4700.0,26.4896,26.4896,26.4686,26.4756,4700.0
2013-07-24 14:35:00,37.83,37.83,37.82,37.83,8300.0,26.4756,26.4756,26.4686,26.4756,8300.0
2013-07-24 14:40:00,37.83,37.83,37.82,37.83,28000.0,26.4756,26.4756,26.4686,26.4756,28000.0
2013-07-24 14:45:00,37.83,37.84,37.82,37.84,38500.0,26.4756,26.4826,26.4686,26.4826,38500.0
2013-07-24 14:50:00,37.84,37.85,37.83,37.83,37200.0,26.4826,26.4896,26.4756,26.4756,37200.0
2013-07-24 14:55:00,37.84,37.85,37.83,37.84,13400.0,26.4826,26.4896,26.4756,26.4826,13400.0
2013-07-24 15:00:00,37.84,37.84,37.82,37.82,59800.0,26.4826,26.4826,26.4686,26.4686,59800.0
2013-07-24 15:05:00,37.81,37.82,37.78,37.8,23100.0,26.4616,26.4686,26.4406,26.4546,23100.0
2013-07-24 15:10:00,37.8,37.83,37.79,37.81,34300.0,26.4546,26.4756,26.4476,26.4616,34300.0
2013-07-24 15:15:00,37.8,37.82,37.8,37.8,25300.0,26.4546,26.4686,26.4546,26.4546,25300.0
2013-07-24 15:20:00,37.8,37.85,37.8,37.84,16500.0,26.4546,26.4896,26.4546,26.4826,16500.0
2013-07-24 15:25:00,37.83,37.84,37.83,37.84,3200.0,26.4756,26.4826,26.4756,26.4826,3200.0
2013-07-24 15:30:00,37.84,37.84,37.81,37.82,63700.0,26.4826,26.4826,26.4616,26.4686,63700.0
2013-07-24 15:35:00,37.81,37.84,37.81,37.83,19700.0,26.4616,26.4826,26.4616,26.4756,19700.0
2013-07-24 15:40:00,37.83,37.86,37.82,37.84,13700.0,26.4756,26.4966,26.4686,26.4826,13700.0
2013-07-24 15:45:00,37.85,37.86,37.83,37.85,27300.0,26.4896,26.4966,26.4756,26.4896,27300.0
2013-07-24 15:50:00,37.85,37.86,37.84,37.85,8200.0,26.4896,26.4966,26.4826,26.4896,8200.0
2013-07-24 15:55:00,37.85,37.89,37.85,37.89,119200.0,26.4896,26.5176,26.4896,26.5176,119200.0
2013-07-25 09:30:00,37.6,37.6,37.56,37.58,71200.0,26.3146,26.3146,26.2866,26.3006,71200.0
2013-07-25 09:35:00,37.58,37.6,37.56,37.6,27200.0,26.3006,26.3146,26.2866,26.3146,27200.0
2013-07-25 09:40:00,37.6,37.61,37.57,37.6,20200.0,26.3146,26.3216,26.2936,26.3146,20200.0
2013-07-25 09:45:00,37.61,37.64,37.61,37.63,12600.0,26.3216,26.3426,26.3216,26.3356,12600.0
2013-07-25 09:50:00,37.64,37.68,37.64,37.68,19800.0,26.3426,26.3706,26.3426,26.3706,19800.0
2013-07-25 09:55:00,37.68,37.68,37.65,37.65,16400.0,26.3706,26.3706,26.3496,26.3496,16400.0
2013-07-25 10:00:00,37.65,37.69,37.65,37.69,13800.0,26.3496,26.3776,26.3496,26.3776,13800.0
2013-07-25 10:05:00,37.69,37.7,37.68,37.68,162100.0,26.3776,26.3846,26.3706,26.3706,162100.0
2013-07-25 10:10:00,37.68,37.71,37.68,37.7,19600.0,26.3706,26.3916,26.3706,26.3846,19600.0
2013-07-25 10:15:00,37.7,37.72,37.68,37.71,46300.0,26.3846,26.3986,26.3706,26.3916,46300.0
2013-07-25 10:20:00,37.7,37.7,37.67,37.67,15300.0,26.3846,26.3846,26.3636,26.3636,15300.0
2013-07-25 10:25:00,37.68,37.68,37.65,37.66,40000.0,26.3706,26.3706,26.3496,26.3566,40000.0
2013-07-25 10:30:00,37.66,37.66,37.66,37.66,16900.0,26.3566,26.3566,26.3566,26.3566,16900.0
2013-07-25 10:35:00,37.65,37.66,37.64,37.65,17100.0,26.3496,26.3566,26.3426,26.3496,17100.0
2013-07-25 10:40:00,37.65,37.66,37.65,37.66,15300.0,26.3496,26.3566,26.3496,26.3566,15300.0
2013-07-25 10:45:00,37.66,37.67,37.66,37.67,20000.0,26.3566,26.3636,26.3566,26.3636,20000.0
2013-07-25 10:50:00,37.66,37.68,37.66,37.66,15800.0,26.3566,26.3706,26.3566,26.3566,15800.0
2013-07-25 10:55:00,37.66,37.69,37.66,37.69,15200.0,26.3566,26.3776,26.3566,26.3776,15200.0
2013-07-25 11:00:00,37.7,37.7,37.65,37.66,27200.0,26.3846,26.3846,26.3496,26.3566,27200.0
2013-07-25 11:05:00,37.65,37.65,37.62,37.63,38100.0,26.3496,26.3496,26.3286,26.3356,38100.0
2013-07-25 11:10:00,37.63,37.64,37.62,37.63,23400.0,26.3356,26.3426,26.3286,26.3356,23400.0
2013-07-25 11:15:00,37.63,37.65,37.62,37.64,19200.0,26.3356,26.3496,26.3286,26.3426,19200.0
2013-07-25 11:20:00,37.64,37.64,37.62,37.62,153300.0,26.3426,26.3426,26.3286,26.3286,153300.0
2013-07-25 11:25:00,37.62,37.64,37.61,37.64,76900.0,26.3286,26.3426,26.3216,26.3426,76900.0
2013-07-25 11:30:00,37.63,37.66,37.63,37.66,10800.0,26.3356,26.3566,26.3356,26.3566,10800.0
2013-07-25 11:35:00,37.65,37.67,37.64,37.64,16300.0,26.3496,26.3636,26.3426,26.3426,16300.0
2013-07-25 11:40:00,37.65,37.67,37.65,37.66,13200.0,26.3496,26.3636,26.3496,26.3566,13200.0
2013-07-25 11:45:00,37.66,37.68,37.66,37.68,3400.0,26.3566,26.3706,26.3566,26.3706,3400.0
2013-07-25 11:50:00,37.67,37.7,37.67,37.69,5100.0,26.3636,26.3846,26.3636,26.3776,5100.0
2013-07-25 11:55:00,37.69,37.7,37.67,37.67,22300.0,26.3776,26.3846,26.3636,26.3636,22300.0
2013-07-25 12:00:00,37.68,37.68,37.65,37.66,18600.0,26.3706,26.3706,26.3496,26.3566,18600.0
2013-07-25 12:05:00,37.67,37.68,37.66,37.68,7600.0,26.3636,26.3706,26.3566,26.3706,7600.0
2013-07-25 12:10:00,37.67,37.68,37.67,37.68,5700.0,26.3636,26.3706,26.3636,26.3706,5700.0
2013-07-25 12:15:00,37.67,37.71,37.67,37.71,19900.0,26.3636,26.3916,26.3636,26.3916,19900.0
2013-07-25 12:20:00,37.7,37.75,37.7,37.73,25700.0,26.3846,26.4196,26.3846,26.4056,25700.0
2013-07-25 12:25:00,37.73,37.74,37.72,37.73,9300.0,26.4056,26.4126,26.3986,26.4056,9300.0
2013-07-25 12:30:00,37.73,37.74,37.72,37.73,15100.0,26.4056,26.4126,26.3986,26.4056,15100.0
2013-07-25 12:35:00,37.72,37.75,37.72,37.75,14500.0,26.3986,26.4196,26.3986,26.4196,14500.0
2013-07-25 12:40:00,37.74,37.76,37.74,37.76,16900.0,26.4126,26.4266,26.4126,26.4266,16900.0
2013-07-25 12:45:00,37.76,37.78,37.76,37.78,14000.0,26.4266,26.4406,26.4266,26.4406,14000.0
2013-07-25 12:50:00,37.78,37.78,37.77,37.77,5600.0,26.4406,26.4406,26.4336,26.4336,5600.0
2013-07-25 12:55:00,37.77,37.77,37.76,37.77,7900.0,26.4336,26.4336,26.4266,26.4336,7900.0
2013-07-25 13:00:00,37.78,37.8,37.77,37.8,55500.0,26.4406,26.4546,26.4336,26.4546,55500.0
2013-07-25 13:05:00,37.8,37.8,37.76,37.76,35900.0,26.4546,26.4546,26.4266,26.4266,35900.0
2013-07-25 13:10:00,37.77,37.77,37.77,37.77,4900.0,26.4336,26.4336,26.4336,26.4336,4900.0
2013-07-25 13:15:00,37.77,37.78,37.77,37.78,5200.0,26.4336,26.4406,26.4336,26.4406,5200.0
2013-07-25 13:20:00,37.78,37.82,37.77,37.81,21600.0,26.4406,26.4686,26.4336,26.4616,21600.0
2013-07-25 13:25:00,37.82,37.84,37.82,37.83,12300.0,26.4686,26.4826,26.4686,26.4756,12300.0
2013-07-25 13:30:00,37.83,37.85,37.83,37.84,18800.0,26.4756,26.4896,26.4756,26.4826,18800.0
2013-07-25 13:35:00,37.84,37.85,37.81,37.81,18900.0,26.4826,26.4896,26.4616,26.4616,18900.0
2013-07-25 13:40:00,37.81,37.82,37.8,37.8,8000.0,26.4616,26.4686,26.4546,26.4546,8000.0
2013-07-25 13:45:00,37.81,37.83,37.8,37.82,23000.0,26.4616,26.4756,26.4546,26.4686,23000.0
2013-07-25 13:50:00,37.83,37.83,37.8,37.82,17400.0,26.4756,26.4756,26.4546,26.4686,17400.0
2013-07-25 13:55:00,37.81,37.82,37.81,37.81,10300.0,26.4616,26.4686,26.4616,26.4616,10300.0
2013-07-25 14:00:00,37.82,37.83,37.81,37.83,27100.0,26.4686,26.4756,26.4616,26.4756,27100.0
2013-07-25 14:05:00,37.83,37.86,37.83,37.86,26800.0,26.4756,26.4966,26.4756,26.4966,26800.0
2013-07-25 14:10:00,37.86,37.86,37.81,37.81,38200.0,26.4966,26.4966,26.4616,26.4616,38200.0
2013-07-25 14:15:00,37.81,37.82,37.8,37.8,19400.0,26.4616,26.4686,26.4546,26.4546,19400.0
2013-07-25 14:20:00,37.8,37.81,37.78,37.78,12400.0,26.4546,26.4616,26.4406,26.4406,12400.0
2013-07-25 14:25:00,37.78,37.78,37.77,37.78,18200.0,26.4406,26.4406,26.4336,26.4406,18200.0
2013-07-25 14:30:00,37.79,37.79,37.77,37.79,27000.0,26.4476,26.4476,26.4336,26.4476,27000.0
2013-07-25 14:35:00,37.79,37.79,37.78,37.79,11300.0,26.4476,26.4476,26.4406,26.4476,11300.0
2013-07-25 14:40:00,37.78,37.8,37.78,37.79,21100.0,26.4406,26.4546,26.4406,26.4476,21100.0
2013-07-25 14:45:00,37.79,37.8,37.78,37.8,25000.0,26.4476,26.4546,26.4406,26.4546,25000.0
2013-07-25 14:50:00,37.79,37.82,37.79,37.81,56600.0,26.4476,26.4686,26.4476,26.4616,56600.0
2013-07-25 14:55:00,37.81,37.81,37.75,37.75,21100.0,26.4616,26.4616,26.4196,26.4196,21100.0
2013-07-25 15:00:00,37.75,37.77,37.75,37.77,12000.0,26.4196,26.4336,26.4196,26.4336,12000.0
2013-07-25 15:05:00,37.77,37.85,37.76,37.84,41100.0,26.4336,26.4896,26.4266,26.4826,41100.0
2013-07-25 15:10:00,37.84,37.87,37.83,37.86,41300.0,26.4826,26.5036,26.4756,26.4966,41300.0
2013-07-25 15:15:00,37.86,37.88,37.86,37.86,20400.0,26.4966,26.5106,26.4966,26.4966,20400.0
2013-07-25 15:20:00,37.87,37.9,37.86,37.9,55200.0,26.5036,26.5246,26.4966,26.5246,55200.0
2013-07-25 15:25:00,37.91,37.92,37.89,37.9,60500.0,26.5316,26.5386,26.5176,26.5246,60500.0
2013-07-25 15:30:00,37.89,37.94,37.89,37.89,79800.0,26.5176,26.5526,26.5176,26.5176,79800.0
2013-07-25 15:35:00,37.89,37.95,37.89,37.93,151600.0,26.5176,26.5596,26.5176,26.5456,151600.0
2013-07-25 15:40:00,37.93,37.96,37.92,37.96,52500.0,26.5456,26.5666,26.5386,26.5666,52500.0
2013-07-25 15:45:00,37.95,37.95,37.92,37.94,47500.0,26.5596,26.5596,26.5386,26.5526,47500.0
2013-07-25 15:50:00,37.95,37.97,37.94,37.97,18100.0,26.5596,26.5736,26.5526,26.5736,18100.0
2013-07-25 15:55:00,37.96,37.98,37.94,37.96,129400.0,26.5666,26.5805,26.5526,26.5666,129400.0
2013-07-26 09:30:00,37.61,37.64,37.6,37.61,38700.0,26.3216,26.3426,26.3146,26.3216,38700.0
2013-07-26 09:35:00,37.62,37.63,37.59,37.63,54600.0,26.3286,26.3356,26.3076,26.3356,54600.0
2013-07-26 09:40:00,37.63,37.63,37.61,37.61,82500.0,26.3356,26.3356,26.3216,26.3216,82500.0
2013-07-26 09:45:00,37.6,37.61,37.57,37.6,89000.0,26.3146,26.3216,26.2936,26.3146,89000.0
2013-07-26 09:50:00,37.6,37.61,37.58,37.59,62000.0,26.3146,26.3216,26.3006,26.3076,62000.0
2013-07-26 09:55:00,37.59,37.66,37.58,37.66,35700.0,26.3076,26.3566,26.3006,26.3566,35700.0
2013-07-26 10:00:00,37.66,37.72,37.66,37.68,16900.0,26.3566,26.3986,26.3566,26.3706,16900.0
2013-07-26 10:05:00,37.68,37.68,37.65,37.66,82300.0,26.3706,26.3706,26.3496,26.3566,82300.0
2013-07-26 10:10:00,37.65,37.65,37.62,37.64,11800.0,26.3496,26.3496,26.3286,26.3426,11800.0
2013-07-26 10:15:00,37.65,37.67,37.62,37.66,33200.0,26.3496,26.3636,26.3286,26.3566,33200.0
2013-07-26 10:20:00,37.66,37.66,37.63,37.63,243100.0,26.3566,26.3566,26.3356,26.3356,243100.0
2013-07-26 10:25:00,37.64,37.64,37.6,37.6,27800.0,26.3426,26.3426,26.3146,26.3146,27800.0
2013-07-26 10:30:00,37.59,37.6,37.56,37.58,20500.0,26.3076,26.3146,26.2866,26.3006,20500.0
2013-07-26 10:35:00,37.58,37.58,37.56,37.57,11800.0,26.3006,26.3006,26.2866,26.2936,11800.0
2013-07-26 10:40:00,37.57,37.59,37.57,37.58,9800.0,26.2936,26.3076,26.2936,26.3006,9800.0
2013-07-26 10:45:00,37.58,37.58,37.5,37.5,13200.0,26.3006,26.3006,26.2446,26.2446,13200.0
2013-07-26 10:50:00,37.5,37.5,37.45,37.45,58600.0,26.2446,26.2446,26.2096,26.2096,58600.0
2013-07-26 10:55:00,37.45,37.46,37.42,37.45,47300.0,26.2096,26.2166,26.1886,26.2096,47300.0
2013-07-26 11:00:00,37.45,37.49,37.43,37.49,16100.0,26.2096,26.2376,26.1956,26.2376,16100.0
2013-07-26 11:05:00,37.49,37.5,37.49,37.49,11500.0,26.2376,26.2446,26.2376,26.2376,11500.0
2013-07-26 11:10:00,37.48,37.51,37.47,37.48,19900.0,26.2306,26.2516,26.2236,26.2306,19900.0
2013-07-26 11:15:00,37.48,37.51,37.48,37.51,18200.0,26.2306,26.2516,26.2306,26.2516,18200.0
2013-07-26 11:20:00,37.51,37.51,37.49,37.5,8900.0,26.2516,26.2516,26.2376,26.2446,8900.0
2013-07-26 11:25:00,37.51,37.52,37.5,37.5,12500.0,26.2516,26.2586,26.2446,26.2446,12500.0
2013-07-26 11:30:00,37.5,37.53,37.5,37.52,31200.0,26.2446,26.2656,26.2446,26.2586,31200.0
2013-07-26 11:35:00,37.5,37.53,37.5,37.52,13000.0,26.2446,26.2656,26.2446,26.2586,13000.0
2013-07-26 11:40:00,37.53,37.54,37.52,37.52,25200.0,26.2656,26.2726,26.2586,26.2586,25200.0
2013-07-26 11:45:00,37.52,37.56,37.52,37.55,280500.0,26.2586,26.2866,26.2586,26.2796,280500.0
2013-07-26 11:50:00,37.55,37.56,37.53,37.54,42700.0,26.2796,26.2866,26.2656,26.2726,42700.0
2013-07-26 11:55:00,37.54,37.57,37.54,37.57,46800.0,26.2726,26.2936,26.2726,26.2936,46800.0
2013-07-26 12:00:00,37.57,37.59,37.57,37.57,39200.0,26.2936,26.3076,26.2936,26.2936,39200.0
2013-07-26 12:05:00,37.57,37.6,37.57,37.6,33300.0,26.2936,26.3146,26.2936,26.3146,33300.0
2013-07-26 12:10:00,37.6,37.61,37.59,37.59,45800.0,26.3146,26.3216,26.3076,26.3076,45800.0
2013-07-26 12:15:00,37.59,37.59,37.58,37.59,49400.0,26.3076,26.3076,26.3006,26.3076,49400.0
2013-07-26 12:20:00,37.59,37.59,37.56,37.56,10400.0,26.3076,26.3076,26.2866,26.2866,10400.0
2013-07-26 12:25:00,37.56,37.59,37.56,37.59,19500.0,26.2866,26.3076,26.2866,26.3076,19500.0
2013-07-26 12:30:00,37.59,37.61,37.58,37.61,11600.0,26.3076,26.3216,26.3006,26.3216,11600.0
2013-07-26 12:35:00,37.61,37.61,37.59,37.6,24100.0,26.3216,26.3216,26.3076,26.3146,24100.0
2013-07-26 12:40:00,37.59,37.6,37.59,37.59,19900.0,26.3076,26.3146,26.3076,26.3076,19900.0
2013-07-26 12:45:00,37.6,37.6,37.58,37.6,15100.0,26.3146,26.3146,26.3006,26.3146,15100.0
2013-07-26 12:50:00,37.59,37.6,37.58,37.59,17400.0,26.3076,26.3146,26.3006,26.3076,17400.0
2013-07-26 12:55:00,37.59,37.61,37.58,37.6,24100.0,26.3076,26.3216,26.3006,26.3146,24100.0
2013-07-26 13:00:00,37.59,37.61,37.59,37.6,47600.0,26.3076,26.3216,26.3076,26.3146,47600.0
2013-07-26 13:05:00,37.6,37.62,37.6,37.62,11200.0,26.3146,26.3286,26.3146,26.3286,11200.0
2013-07-26 13:10:00,37.62,37.63,37.6,37.61,34600.0,26.3286,26.3356,26.3146,26.3216,34600.0
2013-07-26 13:15:00,37.61,37.65,37.61,37.65,9400.0,26.3216,26.3496,26.3216,26.3496,9400.0
2013-07-26 13:20:00,37.65,37.69,37.65,37.67,52800.0,26.3496,26.3776,26.3496,26.3636,52800.0
2013-07-26 13:25:00,37.68,37.69,37.66,37.66,55800.0,26.3706,26.3776,26.3566,26.3566,55800.0
2013-07-26 13:30:00,37.67,37.68,37.66,37.67,166300.0,26.3636,26.3706,26.3566,26.3636,166300.0
2013-07-26 13:35:00,37.67,37.67,37.66,37.67,33600.0,26.3636,26.3636,26.3566,26.3636,33600.0
2013-07-26 13:40:00,37.67,37.67,37.66,37.66,71100.0,26.3636,26.3636,26.3566,26.3566,71100.0
2013-07-26 13:45:00,37.66,37.67,37.65,37.66,60000.0,26.3566,26.3636,26.3496,26.3566,60000.0
2013-07-26 13:50:00,37.66,37.67,37.65,37.67,13700.0,26.3566,26.3636,26.3496,26.3636,13700.0
2013-07-26 13:55:00,37.67,37.67,37.65,37.65,24500.0,26.3636,26.3636,26.3496,26.3496,24500.0
2013-07-26 14:00:00,37.66,37.68,37.66,37.67,52900.0,26.3566,26.3706,26.3566,26.3636,52900.0
2013-07-26 14:05:00,37.67,37.68,37.66,37.66,32600.0,26.3636,26.3706,26.3566,26.3566,32600.0
2013-07-26 14:10:00,37.68,37.71,37.68,37.69,21400.0,26.3706,26.3916,26.3706,26.3776,21400.0
2013-07-26 14:15:00,37.69,37.69,37.65,37.65,55400.0,26.3776,26.3776,26.3496,26.3496,55400.0
2013-07-26 14:20:00,37.65,37.66,37.65,37.66,16200.0,26.3496,26.3566,26.3496,26.3566,16200.0
2013-07-26 14:25:00,37.66,37.66,37.63,37.63,56900.0,26.3566,26.3566,26.3356,26.3356,56900.0
2013-07-26 14:30:00,37.62,37.65,37.62,37.64,61400.0,26.3286,26.3496,26.3286,26.3426,61400.0
2013-07-26 14:35:00,37.64,37.65,37.64,37.64,43600.0,26.3426,26.3496,26.3426,26.3426,43600.0
2013-07-26 14:40:00,37.64,37.68,37.64,37.68,19500.0,26.3426,26.3706,26.3426,26.3706,19500.0
2013-07-26 14:45:00,37.68,37.69,37.67,37.68,33700.0,26.3706,26.3776,26.3636,26.3706,33700.0
2013-07-26 14:50:00,37.68,37.71,37.67,37.7,70200.0,26.3706,26.3916,26.3636,26.3846,70200.0
2013-07-26 14:55:00,37.69,37.69,37.66,37.68,25900.0,26.3776,26.3776,26.3566,26.3706,25900.0
2013-07-26 15:00:00,37.68,37.68,37.66,37.67,38300.0,26.3706,26.3706,26.3566,26.3636,38300.0
2013-07-26 15:05:00,37.67,37.7,37.66,37.7,25800.0,26.3636,26.3846,26.3566,26.3846,25800.0
2013-07-26 15:10:00,37.7,37.71,37.68,37.69,26200.0,26.3846,26.3916,26.3706,26.3776,26200.0
2013-07-26 15:15:00,37.69,37.7,37.68,37.69,51700.0,26.3776,26.3846,26.3706,26.3776,51700.0
2013-07-26 15:20:00,37.7,37.72,37.69,37.7,27200.0,26.3846,26.3986,26.3776,26.3846,27200.0
2013-07-26 15:25:00,37.7,37.71,37.69,37.7,39600.0,26.3846,26.3916,26.3776,26.3846,39600.0
2013-07-26 15:30:00,37.7,37.7,37.68,37.7,36800.0,26.3846,26.3846,26.3706,26.3846,36800.0
2013-07-26 15:35:00,37.69,37.72,37.69,37.71,46400.0,26.3776,26.3986,26.3776,26.3916,46400.0
2013-07-26 15:40:00,37.71,37.73,37.7,37.71,47000.0,26.3916,26.4056,26.3846,26.3916,47000.0
2013-07-26 15:45:00,37.71,37.72,37.71,37.72,80500.0,26.3916,26.3986,26.3916,26.3986,80500.0
2013-07-26 15:50:00,37.72,37.73,37.71,37.72,59100.0,26.3986,26.4056,26.3916,26.3986,59100.0
2013-07-26 15:55:00,37.72,37.73,37.71,37.72,117700.0,26.3986,26.4056,26.3916,26.3986,117700.0
2013-07-29 09:30:00,37.4,37.43,37.39,37.4,55500.0,26.1746,26.1956,26.1676,26.1746,55500.0
2013-07-29 09:35:00,37.42,37.43,37.4,37.42,8400.0,26.1886,26.1956,26.1746,26.1886,8400.0
2013-07-29 09:40:00,37.42,37.45,37.42,37.44,25600.0,26.1886,26.2096,26.1886,26.2026,25600.0
2013-07-29 09:45:00,37.44,37.46,37.44,37.45,26300.0,26.2026,26.2166,26.2026,26.2096,26300.0
2013-07-29 09:50:00,37.45,37.45,37.41,37.42,29600.0,26.2096,26.2096,26.1816,26.1886,29600.0
2013-07-29 09:55:00,37.42,37.43,37.41,37.43,44600.0,26.1886,26.1956,26.1816,26.1956,44600.0
2013-07-29 10:00:00,37.43,37.43,37.39,37.41,62700.0,26.1956,26.1956,26.1676,26.1816,62700.0
2013-07-29 10:05:00,37.4,37.42,37.4,37.41,12000.0,26.1746,26.1886,26.1746,26.1816,12000.0
2013-07-29 10:10:00,37.4,37.41,37.37,37.38,17800.0,26.1746,26.1816,26.1536,26.1606,17800.0
2013-07-29 10:15:00,37.38,37.38,37.36,37.36,14600.0,26.1606,26.1606,26.1466,26.1466,14600.0
2013-07-29 10:20:00,37.36,37.38,37.36,37.37,9400.0,26.1466,26.1606,26.1466,26.1536,9400.0
2013-07-29 10:25:00,37.38,37.41,37.37,37.41,7800.0,26.1606,26.1816,26.1536,26.1816,7800.0
2013-07-29 10:30:00,37.4,37.4,37.36,37.37,12800.0,26.1746,26.1746,26.1466,26.1536,12800.0
2013-07-29 10:35:00,37.36,37.38,37.36,37.37,46000.0,26.1466,26.1606,26.1466,26.1536,46000.0
2013-07-29 10:40:00,37.36,37.38,37.36,37.38,15200.0,26.1466,26.1606,26.1466,26.1606,15200.0
2013-07-29 10:45:00,37.38,37.41,37.38,37.4,9900.0,26.1606,26.1816,26.1606,26.1746,9900.0
2013-07-29 10:50:00,37.41,37.41,37.39,37.39,13600.0,26.1816,26.1816,26.1676,26.1676,13600.0
2013-07-29 10:55:00,37.39,37.42,37.38,37.41,47000.0,26.1676,26.1886,26.1606,26.1816,47000.0
2013-07-29 11:00:00,37.41,37.42,37.39,37.39,70100.0,26.1816,26.1886,26.1676,26.1676,70100.0
2013-07-29 11:05:00,37.39,37.4,37.33,37.36,61200.0,26.1676,26.1746,26.1256,26.1466,61200.0
2013-07-29 11:10:00,37.36,37.36,37.31,37.31,38700.0,26.1466,26.1466,26.1116,26.1116,38700.0
2013-07-29 11:15:00,37.31,37.35,37.31,37.33,34900.0,26.1116,26.1396,26.1116,26.1256,34900.0
2013-07-29 11:20:00,37.33,37.36,37.32,37.34,38400.0,26.1256,26.1466,26.1186,26.1326,38400.0
2013-07-29 11:25:00,37.33,37.34,37.32,37.34,29700.0,26.1256,26.1326,26.1186,26.1326,29700.0
2013-07-29 11:30:00,37.33,37.36,37.32,37.34,15200.0,26.1256,26.1466,26.1186,26.1326,15200.0
2013-07-29 11:35:00,37.35,37.36,37.32,37.34,13300.0,26.1396,26.1466,26.1186,26.1326,13300.0
2013-07-29 11:40:00,37.34,37.35,37.33,37.35,10000.0,26.1326,26.1396,26.1256,26.1396,10000.0
2013-07-29 11:45:00,37.35,37.36,37.34,37.35,39900.0,26.1396,26.1466,26.1326,26.1396,39900.0
2013-07-29 11:50:00,37.36,37.37,37.36,37.36,7600.0,26.1466,26.1536,26.1466,26.1466,7600.0
2013-07-29 11:55:00,37.35,37.37,37.34,37.37,13600.0,26.1396,26.1536,26.1326,26.1536,13600.0
2013-07-29 12:00:00,37.36,37.38,37.36,37.38,12400.0,26.1466,26.1606,26.1466,26.1606,12400.0
2013-07-29 12:05:00,37.39,37.39,37.38,37.39,2400.0,26.1676,26.1676,26.1606,26.1676,2400.0
2013-07-29 12:10:00,37.38,37.38,37.37,37.38,3000.0,26.1606,26.1606,26.1536,26.1606,3000.0
2013-07-29 12:15:00,37.38,37.38,37.37,37.38,23200.0,26.1606,26.1606,26.1536,26.1606,23200.0
2013-07-29 12:20:00,37.39,37.39,37.38,37.39,2200.0,26.1676,26.1676,26.1606,26.1676,2200.0
2013-07-29 12:25:00,37.38,37.4,37.38,37.39,11500.0,26.1606,26.1746,26.1606,26.1676,11500.0
2013-07-29 12:30:00,37.4,37.4,37.38,37.38,10800.0,26.1746,26.1746,26.1606,26.1606,10800.0
2013-07-29 12:35:00,37.38,37.39,37.37,37.39,1500.0,26.1606,26.1676,26.1536,26.1676,1500.0
2013-07-29 12:40:00,37.39,37.39,37.37,37.38,5000.0,26.1676,26.1676,26.1536,26.1606,5000.0
2013-07-29 12:45:00,37.38,37.4,37.37,37.4,25000.0,26.1606,26.1746,26.1536,26.1746,25000.0
2013-07-29 12:50:00,37.4,37.41,37.38,37.39,12700.0,26.1746,26.1816,26.1606,26.1676,12700.0
2013-07-29 12:55:00,37.39,37.39,37.37,37.37,19200.0,26.1676,26.1676,26.1536,26.1536,19200.0
2013-07-29 13:00:00,37.38,37.39,37.37,37.37,27900.0,26.1606,26.1676,26.1536,26.1536,27900.0
2013-07-29 13:05:00,37.37,37.39,37.37,37.37,20100.0,26.1536,26.1676,26.1536,26.1536,20100.0
2013-07-29 13:10:00,37.37,37.37,37.36,37.37,6300.0,26.1536,26.1536,26.1466,26.1536,6300.0
2013-07-29 13:15:00,37.37,37.38,37.36,37.38,7500.0,26.1536,26.1606,26.1466,26.1606,7500.0
2013-07-29 13:20:00,37.37,37.38,37.37,37.38,3200.0,26.1536,26.1606,26.1536,26.1606,3200.0
2013-07-29 13:25:00,37.38,37.38,37.37,37.37,3100.0,26.1606,26.1606,26.1536,26.1536,3100.0
2013-07-29 13:30:00,37.38,37.38,37.36,37.37,7700.0,26.1606,26.1606,26.1466,26.1536,7700.0
2013-07-29 13:35:00,37.37,37.38,37.35,37.35,8200.0,26.1536,26.1606,26.1396,26.1396,8200.0
2013-07-29 13:40:00,37.35,37.37,37.34,37.34,25600.0,26.1396,26.1536,26.1326,26.1326,25600.0
2013-07-29 13:45:00,37.34,37.35,37.33,37.34,14100.0,26.1326,26.1396,26.1256,26.1326,14100.0
2013-07-29 13:50:00,37.34,37.35,37.34,37.35,8600.0,26.1326,26.1396,26.1326,26.1396,8600.0
2013-07-29 13:55:00,37.36,37.37,37.35,37.35,8200.0,26.1466,26.1536,26.1396,26.1396,8200.0
2013-07-29 14:00:00,37.36,37.39,37.36,37.39,6000.0,26.1466,26.1676,26.1466,26.1676,6000.0
2013-07-29 14:05:00,37.4,37.4,37.38,37.4,28400.0,26.1746,26.1746,26.1606,26.1746,28400.0
2013-07-29 14:10:00,37.4,37.4,37.38,37.4,25700.0,26.1746,26.1746,26.1606,26.1746,25700.0
2013-07-29 14:15:00,37.4,37.41,37.39,37.39,71700.0,26.1746,26.1816,26.1676,26.1676,71700.0
2013-07-29 14:20:00,37.4,37.41,37.39,37.4,19500.0,26.1746,26.1816,26.1676,26.1746,19500.0
2013-07-29 14:25:00,37.41,37.42,37.4,37.41,11500.0,26.1816,26.1886,26.1746,26.1816,11500.0
2013-07-29 14:30:00,37.42,37.42,37.41,37.41,5300.0,26.1886,26.1886,26.1816,26.1816,5300.0
2013-07-29 14:35:00,37.41,37.41,37.39,37.4,16300.0,26.1816,26.1816,26.1676,26.1746,16300.0
2013-07-29 14:40:00,37.4,37.42,37.39,37.41,31600.0,26.1746,26.1886,26.1676,26.1816,31600.0
2013-07-29 14:45:00,37.41,37.42,37.4,37.41,39000.0,26.1816,26.1886,26.1746,26.1816,39000.0
2013-07-29 14:50:00,37.42,37.42,37.41,37.42,9200.0,26.1886,26.1886,26.1816,26.1886,9200.0
2013-07-29 14:55:00,37.42,37.42,37.41,37.41,23000.0,26.1886,26.1886,26.1816,26.1816,23000.0
2013-07-29 15:00:00,37.41,37.42,37.4,37.4,14200.0,26.1816,26.1886,26.1746,26.1746,14200.0
2013-07-29 15:05:00,37.4,37.4,37.39,37.39,10100.0,26.1746,26.1746,26.1676,26.1676,10100.0
2013-07-29 15:10:00,37.39,37.4,37.38,37.38,44900.0,26.1676,26.1746,26.1606,26.1606,44900.0
2013-07-29 15:15:00,37.39,37.39,37.36,37.37,68500.0,26.1676,26.1676,26.1466,26.1536,68500.0
2013-07-29 15:20:00,37.36,37.38,37.35,37.37,82700.0,26.1466,26.1606,26.1396,26.1536,82700.0
2013-07-29 15:25:00,37.37,37.38,37.36,37.37,37300.0,26.1536,26.1606,26.1466,26.1536,37300.0
2013-07-29 15:30:00,37.38,37.39,37.37,37.39,94900.0,26.1606,26.1676,26.1536,26.1676,94900.0
2013-07-29 15:35:00,37.39,37.4,37.38,37.4,12900.0,26.1676,26.1746,26.1606,26.1746,12900.0
2013-07-29 15:40:00,37.4,37.4,37.38,37.4,24600.0,26.1746,26.1746,26.1606,26.1746,24600.0
2013-07-29 15:45:00,37.39,37.42,37.39,37.4,29900.0,26.1676,26.1886,26.1676,26.1746,29900.0
2013-07-29 15:50:00,37.39,37.4,37.36,37.37,25100.0,26.1676,26.1746,26.1466,26.1536,25100.0
2013-07-29 15:55:00,37.37,37.37,37.36,37.37,34900.0,26.1536,26.1536,26.1466,26.1536,34900.0
2013-07-30 09:30:00,37.55,37.58,37.52,37.55,103900.0,26.2796,26.3006,26.2586,26.2796,103900.0
2013-07-30 09:35:00,37.55,37.56,37.51,37.53,59100.0,26.2796,26.2866,26.2516,26.2656,59100.0
2013-07-30 09:40:00,37.53,37.53,37.48,37.5,64800.0,26.2656,26.2656,26.2306,26.2446,64800.0
2013-07-30 09:45:00,37.49,37.49,37.46,37.47,91400.0,26.2376,26.2376,26.2166,26.2236,91400.0
2013-07-30 09:50:00,37.46,37.47,37.45,37.47,45100.0,26.2166,26.2236,26.2096,26.2236,45100.0
2013-07-30 09:55:00,37.48,37.49,37.47,37.49,33500.0,26.2306,26.2376,26.2236,26.2376,33500.0
2013-07-30 10:00:00,37.5,37.52,37.48,37.52,12700.0,26.2446,26.2586,26.2306,26.2586,12700.0
2013-07-30 10:05:00,37.52,37.52,37.49,37.5,15300.0,26.2586,26.2586,26.2376,26.2446,15300.0
2013-07-30 10:10:00,37.49,37.5,37.46,37.47,12100.0,26.2376,26.2446,26.2166,26.2236,12100.0
2013-07-30 10:15:00,37.47,37.48,37.45,37.47,26200.0,26.2236,26.2306,26.2096,26.2236,26200.0
2013-07-30 10:20:00,37.46,37.47,37.44,37.46,21300.0,26.2166,26.2236,26.2026,26.2166,21300.0
2013-07-30 10:25:00,37.47,37.47,37.45,37.46,6000.0,26.2236,26.2236,26.2096,26.2166,6000.0
2013-07-30 10:30:00,37.45,37.46,37.43,37.43,12000.0,26.2096,26.2166,26.1956,26.1956,12000.0
2013-07-30 10:35:00,37.44,37.45,37.43,37.45,21000.0,26.2026,26.2096,26.1956,26.2096,21000.0
2013-07-30 10:40:00,37.45,37.45,37.42,37.43,16300.0,26.2096,26.2096,26.1886,26.1956,16300.0
2013-07-30 10:45:00,37.44,37.44,37.42,37.44,10300.0,26.2026,26.2026,26.1886,26.2026,10300.0
2013-07-30 10:50:00,37.44,37.46,37.44,37.46,3900.0,26.2026,26.2166,26.2026,26.2166,3900.0
2013-07-30 10:55:00,37.46,37.46,37.4,37.42,32400.0,26.2166,26.2166,26.1746,26.1886,32400.0
2013-07-30 11:00:00,37.42,37.43,37.4,37.43,13000.0,26.1886,26.1956,26.1746,26.1956,13000.0
2013-07-30 11:05:00,37.43,37.43,37.4,37.41,5100.0,26.1956,26.1956,26.1746,26.1816,5100.0
2013-07-30 11:10:00,37.42,37.43,37.41,37.43,28000.0,26.1886,26.1956,26.1816,26.1956,28000.0
2013-07-30 11:15:00,37.43,37.43,37.42,37.43,14600.0,26.1956,26.1956,26.1886,26.1956,14600.0
2013-07-30 11:20:00,37.43,37.44,37.41,37.43,14100.0,26.1956,26.2026,26.1816,26.1956,14100.0
2013-07-30 11:25:00,37.43,37.43,37.4,37.4,9000.0,26.1956,26.1956,26.1746,26.1746,9000.0
2013-07-30 11:30:00,37.4,37.43,37.4,37.4,31200.0,26.1746,26.1956,26.1746,26.1746,31200.0
2013-07-30 11:35:00,37.4,37.4,37.39,37.4,9200.0,26.1746,26.1746,26.1676,26.1746,9200.0
2013-07-30 11:40:00,37.41,37.42,37.39,37.41,14900.0,26.1816,26.1886,26.1676,26.1816,14900.0
2013-07-30 11:45:00,37.41,37.44,37.41,37.43,19500.0,26.1816,26.2026,26.1816,26.1956,19500.0
2013-07-30 11:50:00,37.43,37.43,37.41,37.41,4200.0,26.1956,26.1956,26.1816,26.1816,4200.0
2013-07-30 11:55:00,37.42,37.43,37.41,37.42,6800.0,26.1886,26.1956,26.1816,26.1886,6800.0
2013-07-30 12:00:00,37.42,37.43,37.4,37.4,30000.0,26.1886,26.1956,26.1746,26.1746,30000.0
2013-07-30 12:05:00,37.4,37.41,37.39,37.39,6300.0,26.1746,26.1816,26.1676,26.1676,6300.0
2013-07-30 12:10:00,37.4,37.4,37.35,37.35,18500.0,26.1746,26.1746,26.1396,26.1396,18500.0
2013-07-30 12:15:00,37.36,37.37,37.33,37.34,12100.0,26.1466,26.1536,26.1256,26.1326,12100.0
2013-07-30 12:20:00,37.35,37.37,37.34,37.37,22400.0,26.1396,26.1536,26.1326,26.1536,22400.0
2013-07-30 12:25:00,37.37,37.37,37.34,37.36,10000.0,26.1536,26.1536,26.1326,26.1466,10000.0
2013-07-30 12:30:00,37.36,37.36,37.34,37.34,2200.0,26.1466,26.1466,26.1326,26.1326,2200.0
2013-07-30 12:35:00,37.33,37.35,37.33,37.34,4800.0,26.1256,26.1396,26.1256,26.1326,4800.0
2013-07-30 12:40:00,37.34,37.36,37.34,37.35,17400.0,26.1326,26.1466,26.1326,26.1396,17400.0
2013-07-30 12:45:00,37.35,37.37,37.35,37.35,5800.0,26.1396,26.1536,26.1396,26.1396,5800.0
2013-07-30 12:50:00,37.35,37.36,37.33,37.36,6800.0,26.1396,26.1466,26.1256,26.1466,6800.0
2013-07-30 12:55:00,37.36,37.37,37.35,37.36,4100.0,26.1466,26.1536,26.1396,26.1466,4100.0
2013-07-30 13:00:00,37.37,37.37,37.36,37.37,5300.0,26.1536,26.1536,26.1466,26.1536,5300.0
2013-07-30 13:05:00,37.36,37.37,37.36,37.36,3700.0,26.1466,26.1536,26.1466,26.1466,3700.0
2013-07-30 13:10:00,37.36,37.38,37.36,37.37,4800.0,26.1466,26.1606,26.1466,26.1536,4800.0
2013-07-30 13:15:00,37.37,37.37,37.32,37.33,9200.0,26.1536,26.1536,26.1186,26.1256,9200.0
2013-07-30 13:20:00,37.32,37.34,37.31,37.32,9600.0,26.1186,26.1326,26.1116,26.1186,9600.0
2013-07-30 13:25:00,37.33,37.33,37.3,37.31,10100.0,26.1256,26.1256,26.1046,26.1116,10100.0
2013-07-30 13:30:00,37.31,37.31,37.28,37.29,4700.0,26.1116,26.1116,26.0906,26.0976,4700.0
2013-07-30 13:35:00,37.29,37.3,37.29,37.3,9600.0,26.0976,26.1046,26.0976,26.1046,9600.0
2013-07-30 13:40:00,37.3,37.3,37.27,37.3,14200.0,26.1046,26.1046,26.0837,26.1046,14200.0
2013-07-30 13:45:00,37.29,37.31,37.28,37.31,7400.0,26.0976,26.1116,26.0906,26.1116,7400.0
2013-07-30 13:50:00,37.31,37.32,37.31,37.32,29800.0,26.1116,26.1186,26.1116,26.1186,29800.0
2013-07-30 13:55:00,37.32,37.34,37.32,37.33,10400.0,26.1186,26.1326,26.1186,26.1256,10400.0
2013-07-30 14:00:00,37.33,37.34,37.32,37.33,9600.0,26.1256,26.1326,26.1186,26.1256,9600.0
2013-07-30 14:05:00,37.32,37.34,37.31,37.34,30000.0,26.1186,26.1326,26.1116,26.1326,30000.0
2013-07-30 14:10:00,37.34,37.34,37.32,37.32,12000.0,26.1326,26.1326,26.1186,26.1186,12000.0
2013-07-30 14:15:00,37.33,37.33,37.32,37.33,53900.0,26.1256,26.1256,26.1186,26.1256,53900.0
2013-07-30 14:20:00,37.33,37.34,37.33,37.33,48800.0,26.1256,26.1326,26.1256,26.1256,48800.0
2013-07-30 14:25:00,37.33,37.35,37.33,37.35,2900.0,26.1256,26.1396,26.1256,26.1396,2900.0
2013-07-30 14:30:00,37.35,37.37,37.35,37.36,16000.0,26.1396,26.1536,26.1396,26.1466,16000.0
2013-07-30 14:35:00,37.37,37.37,37.35,37.35,18800.0,26.1536,26.1536,26.1396,26.1396,18800.0
2013-07-30 14:40:00,37.36,37.37,37.35,37.36,7800.0,26.1466,26.1536,26.1396,26.1466,7800.0
2013-07-30 14:45:00,37.37,37.37,37.35,37.36,13600.0,26.1536,26.1536,26.1396,26.1466,13600.0
2013-07-30 14:50:00,37.35,37.37,37.35,37.37,13700.0,26.1396,26.1536,26.1396,26.1536,13700.0
2013-07-30 14:55:00,37.37,37.37,37.36,37.36,8900.0,26.1536,26.1536,26.1466,26.1466,8900.0
2013-07-30 15:00:00,37.36,37.39,37.35,37.38,32900.0,26.1466,26.1676,26.1396,26.1606,32900.0
2013-07-30 15:05:00,37.38,37.4,37.38,37.39,1300.0,26.1606,26.1746,26.1606,26.1676,1300.0
2013-07-30 15:10:00,37.4,37.4,37.39,37.39,3700.0,26.1746,26.1746,26.1676,26.1676,3700.0
2013-07-30 15:15:00,37.39,37.39,37.38,37.38,11700.0,26.1676,26.1676,26.1606,26.1606,11700.0
2013-07-30 15:20:00,37.39,37.41,37.39,37.4,17000.0,26.1676,26.1816,26.1676,26.1746,17000.0
2013-07-30 15:25:00,37.41,37.41,37.39,37.4,12300.0,26.1816,26.1816,26.1676,26.1746,12300.0
2013-07-30 15:30:00,37.4,37.42,37.4,37.41,29200.0,26.1746,26.1886,26.1746,26.1816,29200.0
2013-07-30 15:35:00,37.41,37.41,37.38,37.39,58500.0,26.1816,26.1816,26.1606,26.1676,58500.0
2013-07-30 15:40:00,37.38,37.41,37.38,37.39,32100.0,26.1606,26.1816,26.1606,26.1676,32100.0
2013-07-30 15:45:00,37.4,37.4,37.37,37.38,31000.0,26.1746,26.1746,26.1536,26.1606,31000.0
2013-07-30 15:50:00,37.37,37.39,37.36,37.36,160100.0,26.1536,26.1676,26.1466,26.1466,160100.0
2013-07-30 15:55:00,37.36,37.38,37.35,37.37,137800.0,26.1466,26.1606,26.1396,26.1536,137800.0
2013-07-31 09:30:00,37.28,37.34,37.28,37.31,77600.0,26.0906,26.1326,26.0906,26.1116,77600.0
2013-07-31 09:35:00,37.32,37.34,37.3,37.33,46900.0,26.1186,26.1326,26.1046,26.1256,46900.0
2013-07-31 09:40:00,37.33,37.34,37.32,37.34,32900.0,26.1256,26.1326,26.1186,26.1326,32900.0
2013-07-31 09:45:00,37.34,37.37,37.32,37.37,32600.0,26.1326,26.1536,26.1186,26.1536,32600.0
2013-07-31 09:50:00,37.37,37.38,37.34,37.34,19300.0,26.1536,26.1606,26.1326,26.1326,19300.0
2013-07-31 09:55:00,37.34,37.36,37.34,37.34,21700.0,26.1326,26.1466,26.1326,26.1326,21700.0
2013-07-31 10:00:00,37.35,37.36,37.33,37.34,30200.0,26.1396,26.1466,26.1256,26.1326,30200.0
2013-07-31 10:05:00,37.34,37.38,37.34,37.38,16600.0,26.1326,26.1606,26.1326,26.1606,16600.0
2013-07-31 10:10:00,37.38,37.4,37.38,37.39,30500.0,26.1606,26.1746,26.1606,26.1676,30500.0
2013-07-31 10:15:00,37.4,37.43,37.4,37.41,35700.0,26.1746,26.1956,26.1746,26.1816,35700.0
2013-07-31 10:20:00,37.41,37.43,37.41,37.43,53700.0,26.1816,26.1956,26.1816,26.1956,53700.0
2013-07-31 10:25:00,37.42,37.49,37.42,37.48,49800.0,26.1886,26.2376,26.1886,26.2306,49800.0
2013-07-31 10:30:00,37.48,37.49,37.47,37.47,33900.0,26.2306,26.2376,26.2236,26.2236,33900.0
2013-07-31 10:35:00,37.48,37.52,37.48,37.5,42500.0,26.2306,26.2586,26.2306,26.2446,42500.0
2013-07-31 10:40:00,37.5,37.51,37.5,37.5,33600.0,26.2446,26.2516,26.2446,26.2446,33600.0
2013-07-31 10:45:00,37.51,37.52,37.51,37.51,24100.0,26.2516,26.2586,26.2516,26.2516,24100.0
2013-07-31 10:50:00,37.51,37.52,37.46,37.46,42400.0,26.2516,26.2586,26.2166,26.2166,42400.0
2013-07-31 10:55:00,37.46,37.46,37.44,37.46,51200.0,26.2166,26.2166,26.2026,26.2166,51200.0
2013-07-31 11:00:00,37.47,37.47,37.44,37.44,45100.0,26.2236,26.2236,26.2026,26.2026,45100.0
2013-07-31 11:05:00,37.45,37.48,37.4,37.44,3286800.0,26.2096,26.2306,26.1746,26.2026,3286800.0
2013-07-31 11:10:00,37.44,37.44,37.42,37.42,93800.0,26.2026,26.2026,26.1886,26.1886,93800.0
2013-07-31 11:15:00,37.42,37.43,37.41,37.43,109400.0,26.1886,26.1956,26.1816,26.1956,109400.0
2013-07-31 11:20:00,37.42,37.45,37.41,37.42,32500.0,26.1886,26.2096,26.1816,26.1886,32500.0
2013-07-31 11:25:00,37.42,37.44,37.35,37.35,188800.0,26.1886,26.2026,26.1396,26.1396,188800.0
2013-07-31 11:30:00,37.35,37.42,37.35,37.42,74900.0,26.1396,26.1886,26.1396,26.1886,74900.0
2013-07-31 11:35:00,37.42,37.44,37.4,37.4,26100.0,26.1886,26.2026,26.1746,26.1746,26100.0
2013-07-31 11:40:00,37.39,37.41,37.38,37.4,50200.0,26.1676,26.1816,26.1606,26.1746,50200.0
2013-07-31 11:45:00,37.4,37.42,37.4,37.4,31000.0,26.1746,26.1886,26.1746,26.1746,31000.0
2013-07-31 11:50:00,37.4,37.41,37.39,37.4,24000.0,26.1746,26.1816,26.1676,26.1746,24000.0
2013-07-31 11:55:00,37.4,37.41,37.39,37.41,24400.0,26.1746,26.1816,26.1676,26.1816,24400.0
2013-07-31 12:00:00,37.41,37.42,37.39,37.42,18900.0,26.1816,26.1886,26.1676,26.1886,18900.0
2013-07-31 12:05:00,37.42,37.43,37.39,37.39,16200.0,26.1886,26.1956,26.1676,26.1676,16200.0
2013-07-31 12:10:00,37.39,37.4,37.38,37.39,40300.0,26.1676,26.1746,26.1606,26.1676,40300.0
2013-07-31 12:15:00,37.4,37.42,37.4,37.41,16500.0,26.1746,26.1886,26.1746,26.1816,16500.0
2013-07-31 12:20:00,37.42,37.42,37.41,37.42,15100.0,26.1886,26.1886,26.1816,26.1886,15100.0
2013-07-31 12:25:00,37.42,37.42,37.41,37.42,3200.0,26.1886,26.1886,26.1816,26.1886,3200.0
2013-07-31 12:30:00,37.41,37.42,37.4,37.41,26000.0,26.1816,26.1886,26.1746,26.1816,26000.0
2013-07-31 12:35:00,37.41,37.41,37.39,37.4,11100.0,26.1816,26.1816,26.1676,26.1746,11100.0
2013-07-31 12:40:00,37.4,37.4,37.37,37.37,45500.0,26.1746,26.1746,26.1536,26.1536,45500.0
2013-07-31 12:45:00,37.38,37.38,37.37,37.38,7900.0,26.1606,26.1606,26.1536,26.1606,7900.0
2013-07-31 12:50:00,37.39,37.39,37.37,37.39,13900.0,26.1676,26.1676,26.1536,26.1676,13900.0
2013-07-31 12:55:00,37.38,37.39,37.37,37.37,8700.0,26.1606,26.1676,26.1536,26.1536,8700.0
2013-07-31 13:00:00,37.38,37.39,37.37,37.38,35100.0,26.1606,26.1676,26.1536,26.1606,35100.0
2013-07-31 13:05:00,37.39,37.39,37.36,37.37,17200.0,26.1676,26.1676,26.1466,26.1536,17200.0
2013-07-31 13:10:00,37.36,37.37,37.36,37.37,18500.0,26.1466,26.1536,26.1466,26.1536,18500.0
2013-07-31 13:15:00,37.37,37.37,37.36,37.36,21900.0,26.1536,26.1536,26.1466,26.1466,21900.0
2013-07-31 13:20:00,37.37,37.38,37.37,37.38,23500.0,26.1536,26.1606,26.1536,26.1606,23500.0
2013-07-31 13:25:00,37.38,37.38,37.37,37.37,10600.0,26.1606,26.1606,26.1536,26.1536,10600.0
2013-07-31 13:30:00,37.37,37.39,37.37,37.38,50700.0,26.1536,26.1676,26.1536,26.1606,50700.0
2013-07-31 13:35:00,37.39,37.4,37.39,37.39,19400.0,26.1676,26.1746,26.1676,26.1676,19400.0
2013-07-31 13:40:00,37.39,37.39,37.38,37.39,20500.0,26.1676,26.1676,26.1606,26.1676,20500.0
2013-07-31 13:45:00,37.39,37.39,37.38,37.38,23600.0,26.1676,26.1676,26.1606,26.1606,23600.0
2013-07-31 13:50:00,37.39,37.39,37.38,37.39,21600.0,26.1676,26.1676,26.1606,26.1676,21600.0
2013-07-31 13:55:00,37.39,37.41,37.38,37.41,26900.0,26.1676,26.1816,26.1606,26.1816,26900.0
2013-07-31 14:00:00,37.4,37.54,37.4,37.45,97200.0,26.1746,26.2726,26.1746,26.2096,97200.0
2013-07-31 14:05:00,37.45,37.47,37.37,37.42,56100.0,26.2096,26.2236,26.1536,26.1886,56100.0
2013-07-31 14:10:00,37.41,37.42,37.37,37.37,97700.0,26.1816,26.1886,26.1536,26.1536,97700.0
2013-07-31 14:15:00,37.37,37.42,37.31,37.42,85100.0,26.1536,26.1886,26.1116,26.1886,85100.0
2013-07-31 14:20:00,37.41,37.53,37.41,37.52,41100.0,26.1816,26.2656,26.1816,26.2586,41100.0
2013-07-31 14:25:00,37.52,37.53,37.5,37.51,241700.0,26.2586,26.2656,26.2446,26.2516,241700.0
2013-07-31 14:30:00,37.51,37.57,37.51,37.57,122800.0,26.2516,26.2936,26.2516,26.2936,122800.0
2013-07-31 14:35:00,37.56,37.62,37.56,37.59,89600.0,26.2866,26.3286,26.2866,26.3076,89600.0
2013-07-31 14:40:00,37.59,37.64,37.59,37.61,73700.0,26.3076,26.3426,26.3076,26.3216,73700.0
2013-07-31 14:45:00,37.62,37.62,37.59,37.6,45200.0,26.3286,26.3286,26.3076,26.3146,45200.0
2013-07-31 14:50:00,37.61,37.66,37.61,37.65,53300.0,26.3216,26.3566,26.3216,26.3496,53300.0
2013-07-31 14:55:00,37.66,37.67,37.65,37.67,126800.0,26.3566,26.3636,26.3496,26.3636,126800.0
2013-07-31 15:00:00,37.67,37.69,37.61,37.64,98900.0,26.3636,26.3776,26.3216,26.3426,98900.0
2013-07-31 15:05:00,37.64,37.66,37.62,37.62,70000.0,26.3426,26.3566,26.3286,26.3286,70000.0
2013-07-31 15:10:00,37.62,37.63,37.54,37.56,65000.0,26.3286,26.3356,26.2726,26.2866,65000.0
2013-07-31 15:15:00,37.56,37.57,37.52,37.52,67300.0,26.2866,26.2936,26.2586,26.2586,67300.0
2013-07-31 15:20:00,37.52,37.55,37.51,37.52,52800.0,26.2586,26.2796,26.2516,26.2586,52800.0
2013-07-31 15:25:00,37.52,37.56,37.52,37.55,74300.0,26.2586,26.2866,26.2586,26.2796,74300.0
2013-07-31 15:30:00,37.55,37.55,37.49,37.51,84300.0,26.2796,26.2796,26.2376,26.2516,84300.0
2013-07-31 15:35:00,37.5,37.53,37.48,37.5,120600.0,26.2446,26.2656,26.2306,26.2446,120600.0
2013-07-31 15:40:00,37.5,37.5,37.45,37.45,77900.0,26.2446,26.2446,26.2096,26.2096,77900.0
2013-07-31 15:45:00,37.45,37.45,37.42,37.44,111800.0,26.2096,26.2096,26.1886,26.2026,111800.0
2013-07-31 15:50:00,37.43,37.45,37.41,37.41,115000.0,26.1956,26.2096,26.1816,26.1816,115000.0
2013-07-31 15:55:00,37.41,37.45,37.4,37.43,203200.0,26.1816,26.2096,26.1746,26.1956,203200.0
2013-08-01 09:30:00,37.93,37.97,37.89,37.95,276500.0,26.5456,26.5736,26.5176,26.5596,276500.0
2013-08-01 09:35:00,37.94,37.95,37.92,37.95,252300.0,26.5526,26.5596,26.5386,26.5596,252300.0
2013-08-01 09:40:00,37.95,37.96,37.91,37.92,339300.0,26.5596,26.5666,26.5316,26.5386,339300.0
2013-08-01 09:45:00,37.91,37.95,37.91,37.95,441000.0,26.5316,26.5596,26.5316,26.5596,441000.0
2013-08-01 09:50:00,37.95,37.97,37.94,37.94,436200.0,26.5596,26.5736,26.5526,26.5526,436200.0
2013-08-01 09:55:00,37.94,37.95,37.92,37.92,429700.0,26.5526,26.5596,26.5386,26.5386,429700.0
2013-08-01 10:00:00,37.91,37.92,37.83,37.89,304900.0,26.5316,26.5386,26.4756,26.5176,304900.0
2013-08-01 10:05:00,37.9,37.94,37.87,37.93,193100.0,26.5246,26.5526,26.5036,26.5456,193100.0
2013-08-01 10:10:00,37.93,37.95,37.91,37.92,188400.0,26.5456,26.5596,26.5316,26.5386,188400.0
2013-08-01 10:15:00,37.92,37.93,37.91,37.93,178400.0,26.5386,26.5456,26.5316,26.5456,178400.0
2013-08-01 10:20:00,37.93,37.93,37.89,37.91,222100.0,26.5456,26.5456,26.5176,26.5316,222100.0
2013-08-01 10:25:00,37.92,37.93,37.9,37.92,154500.0,26.5386,26.5456,26.5246,26.5386,154500.0
2013-08-01 10:30:00,37.91,37.92,37.88,37.89,178200.0,26.5316,26.5386,26.5106,26.5176,178200.0
2013-08-01 10:35:00,37.89,37.91,37.88,37.88,324200.0,26.5176,26.5316,26.5106,26.5106,324200.0
2013-08-01 10:40:00,37.88,37.92,37.88,37.91,153800.0,26.5106,26.5386,26.5106,26.5316,153800.0
2013-08-01 10:45:00,37.92,37.92,37.88,37.88,207800.0,26.5386,26.5386,26.5106,26.5106,207800.0
2013-08-01 10:50:00,37.89,37.89,37.83,37.84,285900.0,26.5176,26.5176,26.4756,26.4826,285900.0
2013-08-01 10:55:00,37.84,37.88,37.83,37.87,157100.0,26.4826,26.5106,26.4756,26.5036,157100.0
2013-08-01 11:00:00,37.87,37.87,37.85,37.86,183400.0,26.5036,26.5036,26.4896,26.4966,183400.0
2013-08-01 11:05:00,37.86,37.89,37.86,37.89,131600.0,26.4966,26.5176,26.4966,26.5176,131600.0
2013-08-01 11:10:00,37.89,37.9,37.87,37.9,190500.0,26.5176,26.5246,26.5036,26.5246,190500.0
2013-08-01 11:15:00,37.89,37.91,37.88,37.9,207000.0,26.5176,26.5316,26.5106,26.5246,207000.0
2013-08-01 11:20:00,37.9,37.91,37.88,37.89,172800.0,26.5246,26.5316,26.5106,26.5176,172800.0
2013-08-01 11:25:00,37.88,37.9,37.88,37.9,44800.0,26.5106,26.5246,26.5106,26.5246,44800.0
2013-08-01 11:30:00,37.9,37.92,37.89,37.91,71700.0,26.5246,26.5386,26.5176,26.5316,71700.0
2013-08-01 11:35:00,37.92,37.92,37.89,37.9,43400.0,26.5386,26.5386,26.5176,26.5246,43400.0
2013-08-01 11:40:00,37.9,37.9,37.89,37.9,14400.0,26.5246,26.5246,26.5176,26.5246,14400.0
2013-08-01 11:45:00,37.9,37.9,37.89,37.9,49200.0,26.5246,26.5246,26.5176,26.5246,49200.0
2013-08-01 11:50:00,37.9,37.9,37.87,37.88,48000.0,26.5246,26.5246,26.5036,26.5106,48000.0
2013-08-01 11:55:00,37.88,37.89,37.87,37.87,41300.0,26.5106,26.5176,26.5036,26.5036,41300.0
2013-08-01 12:00:00,37.88,37.88,37.88,37.88,18000.0,26.5106,26.5106,26.5106,26.5106,18000.0
2013-08-01 12:05:00,37.88,37.88,37.86,37.86,75400.0,26.5106,26.5106,26.4966,26.4966,75400.0
2013-08-01 12:10:00,37.86,37.87,37.85,37.87,33600.0,26.4966,26.5036,26.4896,26.5036,33600.0
2013-08-01 12:15:00,37.86,37.89,37.86,37.89,21500.0,26.4966,26.5176,26.4966,26.5176,21500.0
2013-08-01 12:20:00,37.89,37.9,37.89,37.89,40300.0,26.5176,26.5246,26.5176,26.5176,40300.0
2013-08-01 12:25:00,37.89,37.9,37.88,37.9,27200.0,26.5176,26.5246,26.5106,26.5246,27200.0
2013-08-01 12:30:00,37.9,37.91,37.89,37.89,36700.0,26.5246,26.5316,26.5176,26.5176,36700.0
2013-08-01 12:35:00,37.89,37.89,37.88,37.88,94900.0,26.5176,26.5176,26.5106,26.5106,94900.0
2013-08-01 12:40:00,37.89,37.9,37.89,37.9,20800.0,26.5176,26.5246,26.5176,26.5246,20800.0
2013-08-01 12:45:00,37.9,37.9,37.87,37.88,48200.0,26.5246,26.5246,26.5036,26.5106,48200.0
2013-08-01 12:50:00,37.88,37.88,37.88,37.88,25700.0,26.5106,26.5106,26.5106,26.5106,25700.0
2013-08-01 12:55:00,37.88,37.89,37.86,37.88,60700.0,26.5106,26.5176,26.4966,26.5106,60700.0
2013-08-01 13:00:00,37.88,37.88,37.85,37.86,186400.0,26.5106,26.5106,26.4896,26.4966,186400.0
2013-08-01 13:05:00,37.86,37.87,37.85,37.87,63900.0,26.4966,26.5036,26.4896,26.5036,63900.0
2013-08-01 13:10:00,37.87,37.88,37.85,37.87,52100.0,26.5036,26.5106,26.4896,26.5036,52100.0
2013-08-01 13:15:00,37.87,37.88,37.87,37.88,28900.0,26.5036,26.5106,26.5036,26.5106,28900.0
2013-08-01 13:20:00,37.88,37.89,37.87,37.88,36200.0,26.5106,26.5176,26.5036,26.5106,36200.0
2013-08-01 13:25:00,37.88,37.89,37.88,37.89,12800.0,26.5106,26.5176,26.5106,26.5176,12800.0
2013-08-01 13:30:00,37.89,37.9,37.89,37.9,23800.0,26.5176,26.5246,26.5176,26.5246,23800.0
2013-08-01 13:35:00,37.9,37.9,37.89,37.9,41800.0,26.5246,26.5246,26.5176,26.5246,41800.0
2013-08-01 13:40:00,37.9,37.9,37.88,37.9,133300.0,26.5246,26.5246,26.5106,26.5246,133300.0
2013-08-01 13:45:00,37.9,37.91,37.89,37.91,25100.0,26.5246,26.5316,26.5176,26.5316,25100.0
2013-08-01 13:50:00,37.91,37.92,37.91,37.92,17800.0,26.5316,26.5386,26.5316,26.5386,17800.0
2013-08-01 13:55:00,37.92,37.94,37.91,37.94,31200.0,26.5386,26.5526,26.5316,26.5526,31200.0
2013-08-01 14:00:00,37.94,37.98,37.93,37.98,27300.0,26.5526,26.5805,26.5456,26.5805,27300.0
2013-08-01 14:05:00,37.98,38.0,37.97,37.99,33300.0,26.5805,26.5945,26.5736,26.5875,33300.0
2013-08-01 14:10:00,37.99,38.0,37.99,38.0,22900.0,26.5875,26.5945,26.5875,26.5945,22900.0
2013-08-01 14:15:00,38.0,38.0,37.98,38.0,25800.0,26.5945,26.5945,26.5805,26.5945,25800.0
2013-08-01 14:20:00,38.0,38.01,38.0,38.01,21800.0,26.5945,26.6015,26.5945,26.6015,21800.0
2013-08-01 14:25:00,38.01,38.01,38.0,38.01,35700.0,26.6015,26.6015,26.5945,26.6015,35700.0
2013-08-01 14:30:00,38.01,38.01,38.0,38.01,19100.0,26.6015,26.6015,26.5945,26.6015,19100.0
2013-08-01 14:35:00,38.01,38.02,38.0,38.02,46100.0,26.6015,26.6085,26.5945,26.6085,46100.0
2013-08-01 14:40:00,38.02,38.03,38.01,38.02,49900.0,26.6085,26.6155,26.6015,26.6085,49900.0
2013-08-01 14:45:00,38.01,38.02,37.99,37.99,61200.0,26.6015,26.6085,26.5875,26.5875,61200.0
2013-08-01 14:50:00,37.99,38.0,37.98,37.98,53600.0,26.5875,26.5945,26.5805,26.5805,53600.0
2013-08-01 14:55:00,37.98,37.99,37.97,37.97,61500.0,26.5805,26.5875,26.5736,26.5736,61500.0
2013-08-01 15:00:00,37.98,37.99,37.98,37.98,51100.0,26.5805,26.5875,26.5805,26.5805,51100.0
2013-08-01 15:05:00,37.98,38.0,37.98,38.0,22700.0,26.5805,26.5945,26.5805,26.5945,22700.0
2013-08-01 15:10:00,38.0,38.0,37.99,38.0,7600.0,26.5945,26.5945,26.5875,26.5945,7600.0
2013-08-01 15:15:00,37.99,38.0,37.96,37.97,57900.0,26.5875,26.5945,26.5666,26.5736,57900.0
2013-08-01 15:20:00,37.97,37.97,37.95,37.96,64800.0,26.5736,26.5736,26.5596,26.5666,64800.0
2013-08-01 15:25:00,37.95,37.98,37.95,37.98,78500.0,26.5596,26.5805,26.5596,26.5805,78500.0
2013-08-01 15:30:00,37.98,38.0,37.97,37.99,39300.0,26.5805,26.5945,26.5736,26.5875,39300.0
2013-08-01 15:35:00,38.0,38.02,37.99,38.01,47800.0,26.5945,26.6085,26.5875,26.6015,47800.0
2013-08-01 15:40:00,38.01,38.02,38.0,38.01,58500.0,26.6015,26.6085,26.5945,26.6015,58500.0
2013-08-01 15:45:00,38.01,38.01,37.99,38.0,119600.0,26.6015,26.6015,26.5875,26.5945,119600.0
2013-08-01 15:50:00,38.0,38.0,37.96,37.96,208800.0,26.5945,26.5945,26.5666,26.5666,208800.0
2013-08-01 15:55:00,37.97,37.98,37.96,37.97,343500.0,26.5736,26.5805,26.5666,26.5736,343500.0
2013-08-02 09:30:00,38.0,38.04,38.0,38.03,254200.0,26.5945,26.6225,26.5945,26.6155,254200.0
2013-08-02 09:35:00,38.02,38.05,38.01,38.04,28900.0,26.6085,26.6295,26.6015,26.6225,28900.0
2013-08-02 09:40:00,38.04,38.06,38.03,38.05,102500.0,26.6225,26.6365,26.6155,26.6295,102500.0
2013-08-02 09:45:00,38.04,38.04,38.01,38.02,35200.0,26.6225,26.6225,26.6015,26.6085,35200.0
2013-08-02 09:50:00,38.01,38.03,38.0,38.02,46400.0,26.6015,26.6155,26.5945,26.6085,46400.0
2013-08-02 09:55:00,38.02,38.05,38.02,38.04,25900.0,26.6085,26.6295,26.6085,26.6225,25900.0
2013-08-02 10:00:00,38.05,38.06,38.02,38.03,140000.0,26.6295,26.6365,26.6085,26.6155,140000.0
2013-08-02 10:05:00,38.04,38.06,38.03,38.05,47800.0,26.6225,26.6365,26.6155,26.6295,47800.0
2013-08-02 10:10:00,38.05,38.08,38.04,38.08,19500.0,26.6295,26.6505,26.6225,26.6505,19500.0
2013-08-02 10:15:00,38.07,38.11,38.07,38.11,25200.0,26.6435,26.6715,26.6435,26.6715,25200.0
2013-08-02 10:20:00,38.11,38.12,38.1,38.11,69000.0,26.6715,26.6785,26.6645,26.6715,69000.0
2013-08-02 10:25:00,38.12,38.17,38.12,38.17,25400.0,26.6785,26.7135,26.6785,26.7135,25400.0
2013-08-02 10:30:00,38.17,38.18,38.16,38.16,18700.0,26.7135,26.7205,26.7065,26.7065,18700.0
2013-08-02 10:35:00,38.16,38.17,38.14,38.15,24300.0,26.7065,26.7135,26.6925,26.6995,24300.0
2013-08-02 10:40:00,38.16,38.18,38.15,38.17,20600.0,26.7065,26.7205,26.6995,26.7135,20600.0
2013-08-02 10:45:00,38.16,38.19,38.14,38.15,59700.0,26.7065,26.7275,26.6925,26.6995,59700.0
2013-08-02 10:50:00,38.14,38.16,38.11,38.12,81900.0,26.6925,26.7065,26.6715,26.6785,81900.0
2013-08-02 10:55:00,38.12,38.14,38.09,38.09,46200.0,26.6785,26.6925,26.6575,26.6575,46200.0
2013-08-02 11:00:00,38.1,38.11,38.08,38.08,38400.0,26.6645,26.6715,26.6505,26.6505,38400.0
2013-08-02 11:05:00,38.09,38.1,38.07,38.09,28400.0,26.6575,26.6645,26.6435,26.6575,28400.0
2013-08-02 11:10:00,38.09,38.1,38.09,38.09,20100.0,26.6575,26.6645,26.6575,26.6575,20100.0
2013-08-02 11:15:00,38.09,38.12,38.09,38.12,66800.0,26.6575,26.6785,26.6575,26.6785,66800.0
2013-08-02 11:20:00,38.11,38.12,38.1,38.12,23500.0,26.6715,26.6785,26.6645,26.6785,23500.0
2013-08-02 11:25:00,38.12,38.16,38.11,38.16,38400.0,26.6785,26.7065,26.6715,26.7065,38400.0
2013-08-02 11:30:00,38.17,38.18,38.16,38.16,34400.0,26.7135,26.7205,26.7065,26.7065,34400.0
2013-08-02 11:35:00,38.16,38.18,38.16,38.16,39000.0,26.7065,26.7205,26.7065,26.7065,39000.0
2013-08-02 11:40:00,38.16,38.17,38.14,38.14,21700.0,26.7065,26.7135,26.6925,26.6925,21700.0
2013-08-02 11:45:00,38.15,38.15,38.14,38.15,6500.0,26.6995,26.6995,26.6925,26.6995,6500.0
2013-08-02 11:50:00,38.15,38.16,38.14,38.15,11000.0,26.6995,26.7065,26.6925,26.6995,11000.0
2013-08-02 11:55:00,38.16,38.16,38.13,38.14,60800.0,26.7065,26.7065,26.6855,26.6925,60800.0
2013-08-02 12:00:00,38.14,38.16,38.12,38.16,48000.0,26.6925,26.7065,26.6785,26.7065,48000.0
2013-08-02 12:05:00,38.16,38.16,38.14,38.16,55800.0,26.7065,26.7065,26.6925,26.7065,55800.0
2013-08-02 12:10:00,38.16,38.16,38.15,38.16,16300.0,26.7065,26.7065,26.6995,26.7065,16300.0
2013-08-02 12:15:00,38.16,38.16,38.15,38.16,109300.0,26.7065,26.7065,26.6995,26.7065,109300.0
2013-08-02 12:20:00,38.16,38.19,38.16,38.18,16700.0,26.7065,26.7275,26.7065,26.7205,16700.0
2013-08-02 12:25:00,38.18,38.18,38.16,38.16,33400.0,26.7205,26.7205,26.7065,26.7065,33400.0
2013-08-02 12:30:00,38.17,38.2,38.17,38.2,10500.0,26.7135,26.7345,26.7135,26.7345,10500.0
2013-08-02 12:35:00,38.2,38.2,38.19,38.2,39700.0,26.7345,26.7345,26.7275,26.7345,39700.0
2013-08-02 12:40:00,38.2,38.21,38.2,38.2,14900.0,26.7345,26.7415,26.7345,26.7345,14900.0
2013-08-02 12:45:00,38.21,38.23,38.21,38.23,10300.0,26.7415,26.7555,26.7415,26.7555,10300.0
2013-08-02 12:50:00,38.24,38.24,38.23,38.23,4700.0,26.7625,26.7625,26.7555,26.7555,4700.0
2013-08-02 12:55:00,38.23,38.23,38.22,38.23,9600.0,26.7555,26.7555,26.7485,26.7555,9600.0
2013-08-02 13:00:00,38.23,38.23,38.2,38.2,39500.0,26.7555,26.7555,26.7345,26.7345,39500.0
2013-08-02 13:05:00,38.2,38.22,38.19,38.22,29600.0,26.7345,26.7485,26.7275,26.7485,29600.0
2013-08-02 13:10:00,38.22,38.23,38.21,38.23,6600.0,26.7485,26.7555,26.7415,26.7555,6600.0
2013-08-02 13:15:00,38.22,38.25,38.22,38.24,50100.0,26.7485,26.7695,26.7485,26.7625,50100.0
2013-08-02 13:20:00,38.23,38.26,38.23,38.25,13600.0,26.7555,26.7765,26.7555,26.7695,13600.0
2013-08-02 13:25:00,38.26,38.26,38.23,38.23,44800.0,26.7765,26.7765,26.7555,26.7555,44800.0
2013-08-02 13:30:00,38.22,38.23,38.19,38.19,57100.0,26.7485,26.7555,26.7275,26.7275,57100.0
2013-08-02 13:35:00,38.2,38.22,38.19,38.2,52700.0,26.7345,26.7485,26.7275,26.7345,52700.0
2013-08-02 13:40:00,38.2,38.21,38.2,38.21,9900.0,26.7345,26.7415,26.7345,26.7415,9900.0
2013-08-02 13:45:00,38.21,38.22,38.21,38.22,14300.0,26.7415,26.7485,26.7415,26.7485,14300.0
2013-08-02 13:50:00,38.22,38.24,38.21,38.22,28900.0,26.7485,26.7625,26.7415,26.7485,28900.0
2013-08-02 13:55:00,38.22,38.24,38.22,38.23,25000.0,26.7485,26.7625,26.7485,26.7555,25000.0
2013-08-02 14:00:00,38.23,38.25,38.23,38.24,30500.0,26.7555,26.7695,26.7555,26.7625,30500.0
2013-08-02 14:05:00,38.24,38.24,38.23,38.24,27800.0,26.7625,26.7625,26.7555,26.7625,27800.0
2013-08-02 14:10:00,38.24,38.25,38.23,38.25,44100.0,26.7625,26.7695,26.7555,26.7695,44100.0
2013-08-02 14:15:00,38.25,38.25,38.23,38.24,29200.0,26.7695,26.7695,26.7555,26.7625,29200.0
2013-08-02 14:20:00,38.23,38.24,38.22,38.24,18500.0,26.7555,26.7625,26.7485,26.7625,18500.0
2013-08-02 14:25:00,38.24,38.25,38.23,38.25,11400.0,26.7625,26.7695,26.7555,26.7695,11400.0
2013-08-02 14:30:00,38.25,38.25,38.22,38.22,72300.0,26.7695,26.7695,26.7485,26.7485,72300.0
2013-08-02 14:35:00,38.23,38.24,38.22,38.23,94900.0,26.7555,26.7625,26.7485,26.7555,94900.0
2013-08-02 14:40:00,38.23,38.25,38.23,38.24,25800.0,26.7555,26.7695,26.7555,26.7625,25800.0
2013-08-02 14:45:00,38.23,38.25,38.23,38.25,23400.0,26.7555,26.7695,26.7555,26.7695,23400.0
2013-08-02 14:50:00,38.25,38.25,38.22,38.24,89800.0,26.7695,26.7695,26.7485,26.7625,89800.0
2013-08-02 14:55:00,38.23,38.26,38.23,38.25,26700.0,26.7555,26.7765,26.7555,26.7695,26700.0
2013-08-02 15:00:00,38.25,38.26,38.24,38.26,36900.0,26.7695,26.7765,26.7625,26.7765,36900.0
2013-08-02 15:05:00,38.26,38.26,38.23,38.24,37500.0,26.7765,26.7765,26.7555,26.7625,37500.0
2013-08-02 15:10:00,38.24,38.25,38.23,38.25,21300.0,26.7625,26.7695,26.7555,26.7695,21300.0
2013-08-02 15:15:00,38.25,38.25,38.24,38.25,12900.0,26.7695,26.7695,26.7625,26.7695,12900.0
2013-08-02 15:20:00,38.25,38.25,38.23,38.24,38300.0,26.7695,26.7695,26.7555,26.7625,38300.0
2013-08-02 15:25:00,38.23,38.25,38.23,38.24,26900.0,26.7555,26.7695,26.7555,26.7625,26900.0
2013-08-02 15:30:00,38.23,38.24,38.23,38.24,46400.0,26.7555,26.7625,26.7555,26.7625,46400.0
2013-08-02 15:35:00,38.24,38.24,38.23,38.24,21700.0,26.7625,26.7625,26.7555,26.7625,21700.0
2013-08-02 15:40:00,38.24,38.25,38.23,38.25,24300.0,26.7625,26.7695,26.7555,26.7695,24300.0
2013-08-02 15:45:00,38.25,38.27,38.25,38.26,97300.0,26.7695,26.7835,26.7695,26.7765,97300.0
2013-08-02 15:50:00,38.26,38.26,38.24,38.25,35400.0,26.7765,26.7765,26.7625,26.7695,35400.0
2013-08-02 15:55:00,38.26,38.27,38.22,38.26,195500.0,26.7765,26.7835,26.7485,26.7765,195500.0
2013-08-05 09:30:00,38.13,38.13,38.1,38.11,128900.0,26.6855,26.6855,26.6645,26.6715,128900.0
2013-08-05 09:35:00,38.11,38.11,38.08,38.09,109400.0,26.6715,26.6715,26.6505,26.6575,109400.0
2013-08-05 09:40:00,38.09,38.1,38.04,38.04,47000.0,26.6575,26.6645,26.6225,26.6225,47000.0
2013-08-05 09:45:00,38.03,38.05,38.02,38.04,87700.0,26.6155,26.6295,26.6085,26.6225,87700.0
2013-08-05 09:50:00,38.03,38.06,38.02,38.04,45300.0,26.6155,26.6365,26.6085,26.6225,45300.0
2013-08-05 09:55:00,38.05,38.06,38.04,38.05,55100.0,26.6295,26.6365,26.6225,26.6295,55100.0
2013-08-05 10:00:00,38.05,38.05,38.02,38.03,27300.0,26.6295,26.6295,26.6085,26.6155,27300.0
2013-08-05 10:05:00,38.04,38.06,38.03,38.04,34200.0,26.6225,26.6365,26.6155,26.6225,34200.0
2013-08-05 10:10:00,38.05,38.06,38.04,38.06,44300.0,26.6295,26.6365,26.6225,26.6365,44300.0
2013-08-05 10:15:00,38.06,38.07,38.05,38.05,28600.0,26.6365,26.6435,26.6295,26.6295,28600.0
2013-08-05 10:20:00,38.05,38.07,38.05,38.05,12600.0,26.6295,26.6435,26.6295,26.6295,12600.0
2013-08-05 10:25:00,38.06,38.06,38.05,38.06,13700.0,26.6365,26.6365,26.6295,26.6365,13700.0
2013-08-05 10:30:00,38.07,38.12,38.07,38.12,159200.0,26.6435,26.6785,26.6435,26.6785,159200.0
2013-08-05 10:35:00,38.13,38.13,38.11,38.12,52900.0,26.6855,26.6855,26.6715,26.6785,52900.0
2013-08-05 10:40:00,38.13,38.14,38.12,38.13,44200.0,26.6855,26.6925,26.6785,26.6855,44200.0
2013-08-05 10:45:00,38.13,38.15,38.12,38.13,42500.0,26.6855,26.6995,26.6785,26.6855,42500.0
2013-08-05 10:50:00,38.14,38.14,38.12,38.12,9900.0,26.6925,26.6925,26.6785,26.6785,9900.0
2013-08-05 10:55:00,38.12,38.12,38.1,38.11,21700.0,26.6785,26.6785,26.6645,26.6715,21700.0
2013-08-05 11:00:00,38.12,38.14,38.11,38.14,24200.0,26.6785,26.6925,26.6715,26.6925,24200.0
2013-08-05 11:05:00,38.14,38.15,38.13,38.15,24700.0,26.6925,26.6995,26.6855,26.6995,24700.0
2013-08-05 11:10:00,38.15,38.15,38.12,38.13,38000.0,26.6995,26.6995,26.6785,26.6855,38000.0
2013-08-05 11:15:00,38.13,38.15,38.13,38.13,18900.0,26.6855,26.6995,26.6855,26.6855,18900.0
2013-08-05 11:20:00,38.13,38.14,38.12,38.14,9900.0,26.6855,26.6925,26.6785,26.6925,9900.0
2013-08-05 11:25:00,38.14,38.16,38.14,38.15,18300.0,26.6925,26.7065,26.6925,26.6995,18300.0
2013-08-05 11:30:00,38.15,38.15,38.12,38.13,20100.0,26.6995,26.6995,26.6785,26.6855,20100.0
2013-08-05 11:35:00,38.13,38.14,38.12,38.12,27400.0,26.6855,26.6925,26.6785,26.6785,27400.0
2013-08-05 11:40:00,38.11,38.13,38.11,38.13,3100.0,26.6715,26.6855,26.6715,26.6855,3100.0
2013-08-05 11:45:00,38.13,38.14,38.12,38.14,11300.0,26.6855,26.6925,26.6785,26.6925,11300.0
2013-08-05 11:50:00,38.14,38.14,38.13,38.13,5100.0,26.6925,26.6925,26.6855,26.6855,5100.0
2013-08-05 11:55:00,38.14,38.15,38.14,38.15,4500.0,26.6925,26.6995,26.6925,26.6995,4500.0
2013-08-05 12:00:00,38.14,38.15,38.14,38.15,2200.0,26.6925,26.6995,26.6925,26.6995,2200.0
2013-08-05 12:05:00,38.15,38.15,38.13,38.13,10100.0,26.6995,26.6995,26.6855,26.6855,10100.0
2013-08-05 12:10:00,38.14,38.15,38.14,38.15,6700.0,26.6925,26.6995,26.6925,26.6995,6700.0
2013-08-05 12:15:00,38.17,38.17,38.16,38.17,2700.0,26.7135,26.7135,26.7065,26.7135,2700.0
2013-08-05 12:20:00,38.17,38.17,38.16,38.17,4100.0,26.7135,26.7135,26.7065,26.7135,4100.0
2013-08-05 12:25:00,38.16,38.17,38.16,38.16,9200.0,26.7065,26.7135,26.7065,26.7065,9200.0
2013-08-05 12:30:00,38.17,38.18,38.16,38.17,22400.0,26.7135,26.7205,26.7065,26.7135,22400.0
2013-08-05 12:35:00,38.17,38.17,38.15,38.16,6100.0,26.7135,26.7135,26.6995,26.7065,6100.0
2013-08-05 12:40:00,38.16,38.16,38.16,38.16,1700.0,26.7065,26.7065,26.7065,26.7065,1700.0
2013-08-05 12:45:00,38.16,38.16,38.14,38.15,13700.0,26.7065,26.7065,26.6925,26.6995,13700.0
2013-08-05 12:50:00,38.15,38.16,38.14,38.15,15500.0,26.6995,26.7065,26.6925,26.6995,15500.0
2013-08-05 12:55:00,38.15,38.17,38.14,38.17,5500.0,26.6995,26.7135,26.6925,26.7135,5500.0
2013-08-05 13:00:00,38.17,38.17,38.14,38.15,12100.0,26.7135,26.7135,26.6925,26.6995,12100.0
2013-08-05 13:05:00,38.15,38.15,38.12,38.12,24600.0,26.6995,26.6995,26.6785,26.6785,24600.0
2013-08-05 13:10:00,38.12,38.13,38.11,38.13,10900.0,26.6785,26.6855,26.6715,26.6855,10900.0
2013-08-05 13:15:00,38.13,38.14,38.12,38.13,18900.0,26.6855,26.6925,26.6785,26.6855,18900.0
2013-08-05 13:20:00,38.14,38.16,38.13,38.15,19600.0,26.6925,26.7065,26.6855,26.6995,19600.0
2013-08-05 13:25:00,38.15,38.16,38.15,38.16,2500.0,26.6995,26.7065,26.6995,26.7065,2500.0
2013-08-05 13:30:00,38.16,38.16,38.15,38.16,9700.0,26.7065,26.7065,26.6995,26.7065,9700.0
2013-08-05 13:35:00,38.16,38.16,38.14,38.14,70200.0,26.7065,26.7065,26.6925,26.6925,70200.0
2013-08-05 13:40:00,38.14,38.15,38.14,38.15,4300.0,26.6925,26.6995,26.6925,26.6995,4300.0
2013-08-05 13:45:00,38.14,38.16,38.14,38.16,6700.0,26.6925,26.7065,26.6925,26.7065,6700.0
2013-08-05 13:50:00,38.16,38.16,38.15,38.16,4500.0,26.7065,26.7065,26.6995,26.7065,4500.0
2013-08-05 13:55:00,38.16,38.17,38.16,38.17,13700.0,26.7065,26.7135,26.7065,26.7135,13700.0
2013-08-05 14:00:00,38.16,38.16,38.15,38.16,15900.0,26.7065,26.7065,26.6995,26.7065,15900.0
2013-08-05 14:05:00,38.15,38.16,38.15,38.16,51000.0,26.6995,26.7065,26.6995,26.7065,51000.0
2013-08-05 14:10:00,38.16,38.17,38.15,38.17,5400.0,26.7065,26.7135,26.6995,26.7135,5400.0
2013-08-05 14:15:00,38.16,38.16,38.14,38.15,97100.0,26.7065,26.7065,26.6925,26.6995,97100.0
2013-08-05 14:20:00,38.15,38.15,38.13,38.14,13600.0,26.6995,26.6995,26.6855,26.6925,13600.0
2013-08-05 14:25:00,38.14,38.16,38.13,38.15,35200.0,26.6925,26.7065,26.6855,26.6995,35200.0
2013-08-05 14:30:00,38.16,38.16,38.15,38.16,15100.0,26.7065,26.7065,26.6995,26.7065,15100.0
2013-08-05 14:35:00,38.15,38.16,38.15,38.16,18200.0,26.6995,26.7065,26.6995,26.7065,18200.0
2013-08-05 14:40:00,38.15,38.17,38.15,38.17,14600.0,26.6995,26.7135,26.6995,26.7135,14600.0
2013-08-05 14:45:00,38.17,38.18,38.16,38.17,38500.0,26.7135,26.7205,26.7065,26.7135,38500.0
2013-08-05 14:50:00,38.16,38.17,38.16,38.16,12400.0,26.7065,26.7135,26.7065,26.7065,12400.0
2013-08-05 14:55:00,38.16,38.17,38.15,38.15,30900.0,26.7065,26.7135,26.6995,26.6995,30900.0
2013-08-05 15:00:00,38.16,38.16,38.14,38.15,169600.0,26.7065,26.7065,26.6925,26.6995,169600.0
2013-08-05 15:05:00,38.15,38.15,38.13,38.14,17400.0,26.6995,26.6995,26.6855,26.6925,17400.0
2013-08-05 15:10:00,38.14,38.15,38.13,38.15,13200.0,26.6925,26.6995,26.6855,26.6995,13200.0
2013-08-05 15:15:00,38.15,38.17,38.15,38.16,24100.0,26.6995,26.7135,26.6995,26.7065,24100.0
2013-08-05 15:20:00,38.16,38.17,38.16,38.17,18000.0,26.7065,26.7135,26.7065,26.7135,18000.0
2013-08-05 15:25:00,38.17,38.19,38.16,38.18,30400.0,26.7135,26.7275,26.7065,26.7205,30400.0
2013-08-05 15:30:00,38.18,38.19,38.17,38.18,43000.0,26.7205,26.7275,26.7135,26.7205,43000.0
2013-08-05 15:35:00,38.18,38.19,38.17,38.19,25700.0,26.7205,26.7275,26.7135,26.7275,25700.0
2013-08-05 15:40:00,38.18,38.2,38.18,38.2,19000.0,26.7205,26.7345,26.7205,26.7345,19000.0
2013-08-05 15:45:00,38.2,38.2,38.18,38.19,37700.0,26.7345,26.7345,26.7205,26.7275,37700.0
2013-08-05 15:50:00,38.19,38.2,38.16,38.16,75300.0,26.7275,26.7345,26.7065,26.7065,75300.0
2013-08-05 15:55:00,38.17,38.21,38.16,38.21,99100.0,26.7135,26.7415,26.7065,26.7415,99100.0
2013-08-06 09:30:00,38.29,38.31,38.27,38.3,50100.0,26.7975,26.8115,26.7835,26.8045,50100.0
2013-08-06 09:35:00,38.31,38.31,38.28,38.3,22000.0,26.8115,26.8115,26.7905,26.8045,22000.0
2013-08-06 09:40:00,38.3,38.3,38.26,38.26,38600.0,26.8045,26.8045,26.7765,26.7765,38600.0
2013-08-06 09:45:00,38.26,38.26,38.23,38.23,28100.0,26.7765,26.7765,26.7555,26.7555,28100.0
2013-08-06 09:50:00,38.22,38.23,38.19,38.2,23400.0,26.7485,26.7555,26.7275,26.7345,23400.0
2013-08-06 09:55:00,38.2,38.22,38.18,38.22,36100.0,26.7345,26.7485,26.7205,26.7485,36100.0
2013-08-06 10:00:00,38.21,38.22,38.15,38.17,139200.0,26.7415,26.7485,26.6995,26.7135,139200.0
2013-08-06 10:05:00,38.17,38.17,38.13,38.13,23000.0,26.7135,26.7135,26.6855,26.6855,23000.0
2013-08-06 10:10:00,38.12,38.15,38.09,38.15,34900.0,26.6785,26.6995,26.6575,26.6995,34900.0
2013-08-06 10:15:00,38.16,38.2,38.15,38.2,11400.0,26.7065,26.7345,26.6995,26.7345,11400.0
2013-08-06 10:20:00,38.19,38.19,38.17,38.17,11800.0,26.7275,26.7275,26.7135,26.7135,11800.0
2013-08-06 10:25:00,38.16,38.2,38.16,38.16,24200.0,26.7065,26.7345,26.7065,26.7065,24200.0
2013-08-06 10:30:00,38.16,38.16,38.07,38.07,35000.0,26.7065,26.7065,26.6435,26.6435,35000.0
2013-08-06 10:35:00,38.07,38.1,38.07,38.09,73400.0,26.6435,26.6645,26.6435,26.6575,73400.0
2013-08-06 10:40:00,38.09,38.13,38.08,38.13,57500.0,26.6575,26.6855,26.6505,26.6855,57500.0
2013-08-06 10:45:00,38.13,38.13,38.12,38.13,22800.0,26.6855,26.6855,26.6785,26.6855,22800.0
2013-08-06 10:50:00,38.12,38.13,38.1,38.11,57300.0,26.6785,26.6855,26.6645,26.6715,57300.0
2013-08-06 10:55:00,38.11,38.11,38.06,38.06,61400.0,26.6715,26.6715,26.6365,26.6365,61400.0
2013-08-06 11:00:00,38.06,38.07,38.04,38.07,30800.0,26.6365,26.6435,26.6225,26.6435,30800.0
2013-08-06 11:05:00,38.07,38.09,38.07,38.08,16300.0,26.6435,26.6575,26.6435,26.6505,16300.0
2013-08-06 11:10:00,38.08,38.11,38.07,38.09,35200.0,26.6505,26.6715,26.6435,26.6575,35200.0
2013-08-06 11:15:00,38.1,38.12,38.09,38.11,8700.0,26.6645,26.6785,26.6575,26.6715,8700.0
2013-08-06 11:20:00,38.12,38.13,38.11,38.12,14500.0,26.6785,26.6855,26.6715,26.6785,14500.0
2013-08-06 11:25:00,38.13,38.16,38.13,38.16,32000.0,26.6855,26.7065,26.6855,26.7065,32000.0
2013-08-06 11:30:00,38.16,38.16,38.14,38.16,14800.0,26.7065,26.7065,26.6925,26.7065,14800.0
2013-08-06 11:35:00,38.15,38.16,38.14,38.16,4700.0,26.6995,26.7065,26.6925,26.7065,4700.0
2013-08-06 11:40:00,38.15,38.17,38.14,38.15,16500.0,26.6995,26.7135,26.6925,26.6995,16500.0
2013-08-06 11:45:00,38.16,38.16,38.14,38.14,7500.0,26.7065,26.7065,26.6925,26.6925,7500.0
2013-08-06 11:50:00,38.14,38.14,38.13,38.14,8600.0,26.6925,26.6925,26.6855,26.6925,8600.0
2013-08-06 11:55:00,38.13,38.15,38.13,38.14,11000.0,26.6855,26.6995,26.6855,26.6925,11000.0
2013-08-06 12:00:00,38.14,38.16,38.13,38.14,16600.0,26.6925,26.7065,26.6855,26.6925,16600.0
2013-08-06 12:05:00,38.13,38.16,38.13,38.16,8100.0,26.6855,26.7065,26.6855,26.7065,8100.0
2013-08-06 12:10:00,38.16,38.16,38.15,38.16,8400.0,26.7065,26.7065,26.6995,26.7065,8400.0
2013-08-06 12:15:00,38.15,38.15,38.14,38.14,4100.0,26.6995,26.6995,26.6925,26.6925,4100.0
2013-08-06 12:20:00,38.14,38.14,38.13,38.13,6500.0,26.6925,26.6925,26.6855,26.6855,6500.0
2013-08-06 12:25:00,38.13,38.15,38.13,38.15,18000.0,26.6855,26.6995,26.6855,26.6995,18000.0
2013-08-06 12:30:00,38.14,38.16,38.14,38.15,7100.0,26.6925,26.7065,26.6925,26.6995,7100.0
2013-08-06 12:35:00,38.15,38.16,38.15,38.16,1900.0,26.6995,26.7065,26.6995,26.7065,1900.0
2013-08-06 12:40:00,38.16,38.17,38.15,38.17,32300.0,26.7065,26.7135,26.6995,26.7135,32300.0
2013-08-06 12:45:00,38.17,38.18,38.16,38.18,19600.0,26.7135,26.7205,26.7065,26.7205,19600.0
2013-08-06 12:50:00,38.18,38.19,38.17,38.18,12400.0,26.7205,26.7275,26.7135,26.7205,12400.0
2013-08-06 12:55:00,38.19,38.2,38.18,38.19,4800.0,26.7275,26.7345,26.7205,26.7275,4800.0
2013-08-06 13:00:00,38.2,38.21,38.19,38.2,19800.0,26.7345,26.7415,26.7275,26.7345,19800.0
2013-08-06 13:05:00,38.21,38.21,38.2,38.21,17600.0,26.7415,26.7415,26.7345,26.7415,17600.0
2013-08-06 13:10:00,38.21,38.23,38.2,38.22,18700.0,26.7415,26.7555,26.7345,26.7485,18700.0
2013-08-06 13:15:00,38.22,38.22,38.2,38.21,37000.0,26.7485,26.7485,26.7345,26.7415,37000.0
2013-08-06 13:20:00,38.2,38.21,38.19,38.2,21200.0,26.7345,26.7415,26.7275,26.7345,21200.0
2013-08-06 13:25:00,38.2,38.2,38.19,38.19,30100.0,26.7345,26.7345,26.7275,26.7275,30100.0
2013-08-06 13:30:00,38.19,38.19,38.17,38.18,28500.0,26.7275,26.7275,26.7135,26.7205,28500.0
2013-08-06 13:35:00,38.18,38.18,38.16,38.17,22800.0,26.7205,26.7205,26.7065,26.7135,22800.0
2013-08-06 13:40:00,38.16,38.17,38.16,38.17,7400.0,26.7065,26.7135,26.7065,26.7135,7400.0
2013-08-06 13:45:00,38.17,38.17,38.15,38.16,18100.0,26.7135,26.7135,26.6995,26.7065,18100.0
2013-08-06 13:50:00,38.16,38.16,38.14,38.16,12100.0,26.7065,26.7065,26.6925,26.7065,12100.0
2013-08-06 13:55:00,38.16,38.17,38.15,38.15,23100.0,26.7065,26.7135,26.6995,26.6995,23100.0
2013-08-06 14:00:00,38.16,38.16,38.14,38.15,12300.0,26.7065,26.7065,26.6925,26.6995,12300.0
2013-08-06 14:05:00,38.15,38.15,38.14,38.15,11100.0,26.6995,26.6995,26.6925,26.6995,11100.0
2013-08-06 14:10:00,38.14,38.15,38.14,38.14,7100.0,26.6925,26.6995,26.6925,26.6925,7100.0
2013-08-06 14:15:00,38.15,38.15,38.12,38.13,51900.0,26.6995,26.6995,26.6785,26.6855,51900.0
2013-08-06 14:20:00,38.13,38.16,38.12,38.16,27000.0,26.6855,26.7065,26.6785,26.7065,27000.0
2013-08-06 14:25:00,38.16,38.17,38.15,38.16,55000.0,26.7065,26.7135,26.6995,26.7065,55000.0
2013-08-06 14:30:00,38.16,38.17,38.15,38.15,60700.0,26.7065,26.7135,26.6995,26.6995,60700.0
2013-08-06 14:35:00,38.15,38.16,38.14,38.16,14400.0,26.6995,26.7065,26.6925,26.7065,14400.0
2013-08-06 14:40:00,38.16,38.16,38.13,38.14,68300.0,26.7065,26.7065,26.6855,26.6925,68300.0
2013-08-06 14:45:00,38.15,38.16,38.14,38.15,31500.0,26.6995,26.7065,26.6925,26.6995,31500.0
2013-08-06 14:50:00,38.15,38.16,38.15,38.16,42300.0,26.6995,26.7065,26.6995,26.7065,42300.0
2013-08-06 14:55:00,38.16,38.16,38.14,38.15,21800.0,26.7065,26.7065,26.6925,26.6995,21800.0
2013-08-06 15:00:00,38.15,38.17,38.15,38.15,60100.0,26.6995,26.7135,26.6995,26.6995,60100.0
2013-08-06 15:05:00,38.16,38.18,38.16,38.16,29400.0,26.7065,26.7205,26.7065,26.7065,29400.0
2013-08-06 15:10:00,38.17,38.17,38.16,38.17,15600.0,26.7135,26.7135,26.7065,26.7135,15600.0
2013-08-06 15:15:00,38.16,38.18,38.16,38.17,46800.0,26.7065,26.7205,26.7065,26.7135,46800.0
2013-08-06 15:20:00,38.17,38.18,38.16,38.18,19300.0,26.7135,26.7205,26.7065,26.7205,19300.0
2013-08-06 15:25:00,38.17,38.18,38.16,38.17,59000.0,26.7135,26.7205,26.7065,26.7135,59000.0
2013-08-06 15:30:00,38.16,38.17,38.14,38.15,75100.0,26.7065,26.7135,26.6925,26.6995,75100.0
2013-08-06 15:35:00,38.15,38.17,38.14,38.17,36900.0,26.6995,26.7135,26.6925,26.7135,36900.0
2013-08-06 15:40:00,38.18,38.19,38.17,38.18,40200.0,26.7205,26.7275,26.7135,26.7205,40200.0
2013-08-06 15:45:00,38.18,38.18,38.15,38.15,46900.0,26.7205,26.7205,26.6995,26.6995,46900.0
2013-08-06 15:50:00,38.16,38.16,38.12,38.13,49200.0,26.7065,26.7065,26.6785,26.6855,49200.0
2013-08-06 15:55:00,38.12,38.14,38.12,38.14,175400.0,26.6785,26.6925,26.6785,26.6925,175400.0
2013-08-07 09:30:00,37.94,37.95,37.92,37.92,256500.0,26.5526,26.5596,26.5386,26.5386,256500.0
2013-08-07 09:35:00,37.92,37.95,37.92,37.93,137800.0,26.5386,26.5596,26.5386,26.5456,137800.0
2013-08-07 09:40:00,37.93,37.97,37.93,37.96,56400.0,26.5456,26.5736,26.5456,26.5666,56400.0
2013-08-07 09:45:00,37.96,38.0,37.96,38.0,122100.0,26.5666,26.5945,26.5666,26.5945,122100.0
2013-08-07 09:50:00,38.0,38.0,37.94,37.97,100100.0,26.5945,26.5945,26.5526,26.5736,100100.0
2013-08-07 09:55:00,37.96,37.97,37.91,37.91,77900.0,26.5666,26.5736,26.5316,26.5316,77900.0
2013-08-07 10:00:00,37.9,37.9,37.88,37.89,37300.0,26.5246,26.5246,26.5106,26.5176,37300.0
2013-08-07 10:05:00,37.9,37.92,37.89,37.92,230900.0,26.5246,26.5386,26.5176,26.5386,230900.0
2013-08-07 10:10:00,37.91,37.93,37.9,37.93,29100.0,26.5316,26.5456,26.5246,26.5456,29100.0
2013-08-07 10:15:00,37.93,37.95,37.93,37.94,37400.0,26.5456,26.5596,26.5456,26.5526,37400.0
2013-08-07 10:20:00,37.95,37.95,37.92,37.93,14900.0,26.5596,26.5596,26.5386,26.5456,14900.0
2013-08-07 10:25:00,37.93,37.93,37.91,37.93,32300.0,26.5456,26.5456,26.5316,26.5456,32300.0
2013-08-07 10:30:00,37.92,37.94,37.91,37.93,26800.0,26.5386,26.5526,26.5316,26.5456,26800.0
2013-08-07 10:35:00,37.92,37.93,37.9,37.91,27300.0,26.5386,26.5456,26.5246,26.5316,27300.0
2013-08-07 10:40:00,37.91,37.95,37.91,37.95,50400.0,26.5316,26.5596,26.5316,26.5596,50400.0
2013-08-07 10:45:00,37.95,37.96,37.93,37.96,112100.0,26.5596,26.5666,26.5456,26.5666,112100.0
2013-08-07 10:50:00,37.96,37.97,37.95,37.96,30600.0,26.5666,26.5736,26.5596,26.5666,30600.0
2013-08-07 10:55:00,37.95,37.98,37.95,37.98,44200.0,26.5596,26.5805,26.5596,26.5805,44200.0
2013-08-07 11:00:00,37.98,37.99,37.96,37.99,74000.0,26.5805,26.5875,26.5666,26.5875,74000.0
2013-08-07 11:05:00,37.98,37.99,37.97,37.98,36500.0,26.5805,26.5875,26.5736,26.5805,36500.0
2013-08-07 11:10:00,37.97,37.99,37.97,37.99,102600.0,26.5736,26.5875,26.5736,26.5875,102600.0
2013-08-07 11:15:00,37.99,37.99,37.95,37.96,55900.0,26.5875,26.5875,26.5596,26.5666,55900.0
2013-08-07 11:20:00,37.96,37.96,37.94,37.95,22500.0,26.5666,26.5666,26.5526,26.5596,22500.0
2013-08-07 11:25:00,37.95,37.95,37.93,37.95,69700.0,26.5596,26.5596,26.5456,26.5596,69700.0
2013-08-07 11:30:00,37.95,37.96,37.94,37.95,38100.0,26.5596,26.5666,26.5526,26.5596,38100.0
2013-08-07 11:35:00,37.95,37.97,37.94,37.94,32700.0,26.5596,26.5736,26.5526,26.5526,32700.0
2013-08-07 11:40:00,37.94,37.96,37.94,37.95,27900.0,26.5526,26.5666,26.5526,26.5596,27900.0
2013-08-07 11:45:00,37.95,37.95,37.91,37.94,47700.0,26.5596,26.5596,26.5316,26.5526,47700.0
2013-08-07 11:50:00,37.94,37.95,37.93,37.94,11000.0,26.5526,26.5596,26.5456,26.5526,11000.0
2013-08-07 11:55:00,37.93,37.94,37.93,37.93,19600.0,26.5456,26.5526,26.5456,26.5456,19600.0
2013-08-07 12:00:00,37.93,37.93,37.92,37.93,15700.0,26.5456,26.5456,26.5386,26.5456,15700.0
2013-08-07 12:05:00,37.93,37.94,37.92,37.92,16200.0,26.5456,26.5526,26.5386,26.5386,16200.0
2013-08-07 12:10:00,37.93,37.94,37.92,37.94,8200.0,26.5456,26.5526,26.5386,26.5526,8200.0
2013-08-07 12:15:00,37.94,37.94,37.92,37.93,15900.0,26.5526,26.5526,26.5386,26.5456,15900.0
2013-08-07 12:20:00,37.94,37.95,37.93,37.94,17300.0,26.5526,26.5596,26.5456,26.5526,17300.0
2013-08-07 12:25:00,37.93,37.95,37.93,37.94,47400.0,26.5456,26.5596,26.5456,26.5526,47400.0
2013-08-07 12:30:00,37.94,37.96,37.94,37.95,6600.0,26.5526,26.5666,26.5526,26.5596,6600.0
2013-08-07 12:35:00,37.96,37.98,37.96,37.97,34400.0,26.5666,26.5805,26.5666,26.5736,34400.0
2013-08-07 12:40:00,37.96,37.97,37.95,37.97,12200.0,26.5666,26.5736,26.5596,26.5736,12200.0
2013-08-07 12:45:00,37.97,37.98,37.96,37.96,5900.0,26.5736,26.5805,26.5666,26.5666,5900.0
2013-08-07 12:50:00,37.97,37.98,37.96,37.98,18600.0,26.5736,26.5805,26.5666,26.5805,18600.0
2013-08-07 12:55:00,37.98,37.98,37.97,37.98,8000.0,26.5805,26.5805,26.5736,26.5805,8000.0
2013-08-07 13:00:00,37.99,38.0,37.99,38.0,28800.0,26.5875,26.5945,26.5875,26.5945,28800.0
2013-08-07 13:05:00,37.99,37.99,37.98,37.99,38000.0,26.5875,26.5875,26.5805,26.5875,38000.0
2013-08-07 13:10:00,38.0,38.0,37.99,38.0,1400.0,26.5945,26.5945,26.5875,26.5945,1400.0
2013-08-07 13:15:00,38.0,38.01,37.99,38.0,14800.0,26.5945,26.6015,26.5875,26.5945,14800.0
2013-08-07 13:20:00,38.0,38.0,37.99,38.0,11600.0,26.5945,26.5945,26.5875,26.5945,11600.0
2013-08-07 13:25:00,37.99,38.01,37.99,38.0,11900.0,26.5875,26.6015,26.5875,26.5945,11900.0
2013-08-07 13:30:00,38.0,38.0,37.97,37.98,42700.0,26.5945,26.5945,26.5736,26.5805,42700.0
2013-08-07 13:35:00,37.98,37.99,37.98,37.98,24500.0,26.5805,26.5875,26.5805,26.5805,24500.0
2013-08-07 13:40:00,37.98,38.0,37.98,37.99,8900.0,26.5805,26.5945,26.5805,26.5875,8900.0
2013-08-07 13:45:00,37.99,37.99,37.98,37.98,11200.0,26.5875,26.5875,26.5805,26.5805,11200.0
2013-08-07 13:50:00,37.98,37.98,37.97,37.98,29100.0,26.5805,26.5805,26.5736,26.5805,29100.0
2013-08-07 13:55:00,37.98,37.99,37.97,37.98,47000.0,26.5805,26.5875,26.5736,26.5805,47000.0
2013-08-07 14:00:00,37.99,37.99,37.98,37.99,5300.0,26.5875,26.5875,26.5805,26.5875,5300.0
2013-08-07 14:05:00,37.98,37.99,37.96,37.97,16500.0,26.5805,26.5875,26.5666,26.5736,16500.0
2013-08-07 14:10:00,37.97,37.97,37.96,37.97,3400.0,26.5736,26.5736,26.5666,26.5736,3400.0
2013-08-07 14:15:00,37.98,37.99,37.96,37.98,195900.0,26.5805,26.5875,26.5666,26.5805,195900.0
2013-08-07 14:20:00,37.98,37.98,37.95,37.95,64700.0,26.5805,26.5805,26.5596,26.5596,64700.0
2013-08-07 14:25:00,37.95,37.95,37.93,37.94,115300.0,26.5596,26.5596,26.5456,26.5526,115300.0
2013-08-07 14:30:00,37.94,37.94,37.92,37.93,40600.0,26.5526,26.5526,26.5386,26.5456,40600.0
2013-08-07 14:35:00,37.92,37.94,37.92,37.94,47600.0,26.5386,26.5526,26.5386,26.5526,47600.0
2013-08-07 14:40:00,37.93,37.94,37.92,37.92,68500.0,26.5456,26.5526,26.5386,26.5386,68500.0
2013-08-07 14:45:00,37.93,37.93,37.91,37.93,18800.0,26.5456,26.5456,26.5316,26.5456,18800.0
2013-08-07 14:50:00,37.92,37.93,37.92,37.93,12600.0,26.5386,26.5456,26.5386,26.5456,12600.0
2013-08-07 14:55:00,37.93,37.94,37.92,37.94,10900.0,26.5456,26.5526,26.5386,26.5526,10900.0
2013-08-07 15:00:00,37.94,37.96,37.94,37.95,21500.0,26.5526,26.5666,26.5526,26.5596,21500.0
2013-08-07 15:05:00,37.96,37.96,37.94,37.95,8000.0,26.5666,26.5666,26.5526,26.5596,8000.0
2013-08-07 15:10:00,37.95,37.97,37.95,37.97,27200.0,26.5596,26.5736,26.5596,26.5736,27200.0
2013-08-07 15:15:00,37.97,37.97,37.95,37.96,20300.0,26.5736,26.5736,26.5596,26.5666,20300.0
2013-08-07 15:20:00,37.95,37.97,37.95,37.96,12100.0,26.5596,26.5736,26.5596,26.5666,12100.0
2013-08-07 15:25:00,37.95,37.98,37.95,37.98,12900.0,26.5596,26.5805,26.5596,26.5805,12900.0
2013-08-07 15:30:00,37.98,37.98,37.95,37.95,69200.0,26.5805,26.5805,26.5596,26.5596,69200.0
2013-08-07 15:35:00,37.95,37.98,37.95,37.96,66000.0,26.5596,26.5805,26.5596,26.5666,66000.0
2013-08-07 15:40:00,37.95,37.96,37.95,37.96,7800.0,26.5596,26.5666,26.5596,26.5666,7800.0
2013-08-07 15:45:00,37.95,37.97,37.95,37.97,19000.0,26.5596,26.5736,26.5596,26.5736,19000.0
2013-08-07 15:50:00,37.97,37.97,37.93,37.93,40700.0,26.5736,26.5736,26.5456,26.5456,40700.0
2013-08-07 15:55:00,37.93,37.94,37.92,37.93,97400.0,26.5456,26.5526,26.5386,26.5456,97400.0
2013-08-08 09:30:00,38.13,38.16,38.12,38.13,22300.0,26.6855,26.7065,26.6785,26.6855,22300.0
2013-08-08 09:35:00,38.13,38.17,38.13,38.14,27200.0,26.6855,26.7135,26.6855,26.6925,27200.0
2013-08-08 09:40:00,38.13,38.15,38.12,38.12,33500.0,26.6855,26.6995,26.6785,26.6785,33500.0
2013-08-08 09:45:00,38.12,38.17,38.11,38.14,20700.0,26.6785,26.7135,26.6715,26.6925,20700.0
2013-08-08 09:50:00,38.13,38.13,38.11,38.11,12100.0,26.6855,26.6855,26.6715,26.6715,12100.0
2013-08-08 09:55:00,38.11,38.17,38.11,38.15,20300.0,26.6715,26.7135,26.6715,26.6995,20300.0
2013-08-08 10:00:00,38.16,38.16,38.14,38.15,43000.0,26.7065,26.7065,26.6925,26.6995,43000.0
2013-08-08 10:05:00,38.15,38.15,38.11,38.12,24200.0,26.6995,26.6995,26.6715,26.6785,24200.0
2013-08-08 10:10:00,38.12,38.12,38.07,38.08,78800.0,26.6785,26.6785,26.6435,26.6505,78800.0
2013-08-08 10:15:00,38.07,38.08,38.05,38.08,65100.0,26.6435,26.6505,26.6295,26.6505,65100.0
2013-08-08 10:20:00,38.07,38.1,38.06,38.1,11100.0,26.6435,26.6645,26.6365,26.6645,11100.0
2013-08-08 10:25:00,38.09,38.11,38.09,38.1,16100.0,26.6575,26.6715,26.6575,26.6645,16100.0
2013-08-08 10:30:00,38.1,38.1,38.03,38.04,16500.0,26.6645,26.6645,26.6155,26.6225,16500.0
2013-08-08 10:35:00,38.04,38.05,38.01,38.05,41800.0,26.6225,26.6295,26.6015,26.6295,41800.0
2013-08-08 10:40:00,38.04,38.05,38.02,38.04,50000.0,26.6225,26.6295,26.6085,26.6225,50000.0
2013-08-08 10:45:00,38.03,38.06,38.03,38.06,18200.0,26.6155,26.6365,26.6155,26.6365,18200.0
2013-08-08 10:50:00,38.06,38.08,38.06,38.07,13800.0,26.6365,26.6505,26.6365,26.6435,13800.0
2013-08-08 10:55:00,38.07,38.08,38.06,38.06,20200.0,26.6435,26.6505,26.6365,26.6365,20200.0
2013-08-08 11:00:00,38.06,38.07,38.03,38.03,137600.0,26.6365,26.6435,26.6155,26.6155,137600.0
2013-08-08 11:05:00,38.03,38.06,38.03,38.06,16400.0,26.6155,26.6365,26.6155,26.6365,16400.0
2013-08-08 11:10:00,38.06,38.06,38.05,38.05,11200.0,26.6365,26.6365,26.6295,26.6295,11200.0
2013-08-08 11:15:00,38.05,38.06,38.03,38.04,21000.0,26.6295,26.6365,26.6155,26.6225,21000.0
2013-08-08 11:20:00,38.03,38.07,38.03,38.06,17400.0,26.6155,26.6435,26.6155,26.6365,17400.0
2013-08-08 11:25:00,38.06,38.07,38.05,38.07,12700.0,26.6365,26.6435,26.6295,26.6435,12700.0
2013-08-08 11:30:00,38.09,38.11,38.08,38.11,26400.0,26.6575,26.6715,26.6505,26.6715,26400.0
2013-08-08 11:35:00,38.11,38.12,38.1,38.12,21800.0,26.6715,26.6785,26.6645,26.6785,21800.0
2013-08-08 11:40:00,38.12,38.12,38.09,38.1,19100.0,26.6785,26.6785,26.6575,26.6645,19100.0
2013-08-08 11:45:00,38.09,38.11,38.09,38.1,13800.0,26.6575,26.6715,26.6575,26.6645,13800.0
2013-08-08 11:50:00,38.1,38.11,38.1,38.11,7500.0,26.6645,26.6715,26.6645,26.6715,7500.0
2013-08-08 11:55:00,38.11,38.12,38.11,38.11,38700.0,26.6715,26.6785,26.6715,26.6715,38700.0
2013-08-08 12:00:00,38.12,38.16,38.11,38.16,14800.0,26.6785,26.7065,26.6715,26.7065,14800.0
2013-08-08 12:05:00,38.16,38.17,38.16,38.16,21400.0,26.7065,26.7135,26.7065,26.7065,21400.0
2013-08-08 12:10:00,38.16,38.19,38.16,38.19,22400.0,26.7065,26.7275,26.7065,26.7275,22400.0
2013-08-08 12:15:00,38.19,38.22,38.19,38.22,11600.0,26.7275,26.7485,26.7275,26.7485,11600.0
2013-08-08 12:20:00,38.24,38.24,38.22,38.22,16500.0,26.7625,26.7625,26.7485,26.7485,16500.0
2013-08-08 12:25:00,38.23,38.23,38.22,38.23,17800.0,26.7555,26.7555,26.7485,26.7555,17800.0
2013-08-08 12:30:00,38.23,38.24,38.21,38.24,47600.0,26.7555,26.7625,26.7415,26.7625,47600.0
2013-08-08 12:35:00,38.24,38.26,38.23,38.26,20300.0,26.7625,26.7765,26.7555,26.7765,20300.0
2013-08-08 12:40:00,38.26,38.3,38.26,38.3,25500.0,26.7765,26.8045,26.7765,26.8045,25500.0
2013-08-08 12:45:00,38.3,38.31,38.28,38.28,56000.0,26.8045,26.8115,26.7905,26.7905,56000.0
2013-08-08 12:50:00,38.29,38.3,38.28,38.29,57800.0,26.7975,26.8045,26.7905,26.7975,57800.0
2013-08-08 12:55:00,38.29,38.29,38.27,38.27,13600.0,26.7975,26.7975,26.7835,26.7835,13600.0
2013-08-08 13:00:00,38.28,38.3,38.27,38.3,71100.0,26.7905,26.8045,26.7835,26.8045,71100.0
2013-08-08 13:05:00,38.3,38.32,38.27,38.28,70400.0,26.8045,26.8185,26.7835,26.7905,70400.0
2013-08-08 13:10:00,38.27,38.28,38.25,38.26,5900.0,26.7835,26.7905,26.7695,26.7765,5900.0
2013-08-08 13:15:00,38.26,38.26,38.24,38.24,21800.0,26.7765,26.7765,26.7625,26.7625,21800.0
2013-08-08 13:20:00,38.25,38.27,38.25,38.27,20100.0,26.7695,26.7835,26.7695,26.7835,20100.0
2013-08-08 13:25:00,38.27,38.28,38.26,38.28,9600.0,26.7835,26.7905,26.7765,26.7905,9600.0
2013-08-08 13:30:00,38.28,38.29,38.27,38.28,12300.0,26.7905,26.7975,26.7835,26.7905,12300.0
2013-08-08 13:35:00,38.28,38.28,38.27,38.27,8200.0,26.7905,26.7905,26.7835,26.7835,8200.0
2013-08-08 13:40:00,38.27,38.27,38.25,38.25,23200.0,26.7835,26.7835,26.7695,26.7695,23200.0
2013-08-08 13:45:00,38.25,38.26,38.24,38.25,9400.0,26.7695,26.7765,26.7625,26.7695,9400.0
2013-08-08 13:50:00,38.25,38.26,38.25,38.26,13800.0,26.7695,26.7765,26.7695,26.7765,13800.0
2013-08-08 13:55:00,38.26,38.27,38.25,38.27,21900.0,26.7765,26.7835,26.7695,26.7835,21900.0
2013-08-08 14:00:00,38.26,38.29,38.26,38.26,20400.0,26.7765,26.7975,26.7765,26.7765,20400.0
2013-08-08 14:05:00,38.27,38.27,38.25,38.25,13400.0,26.7835,26.7835,26.7695,26.7695,13400.0
2013-08-08 14:10:00,38.25,38.26,38.24,38.26,61400.0,26.7695,26.7765,26.7625,26.7765,61400.0
2013-08-08 14:15:00,38.25,38.26,38.24,38.26,32000.0,26.7695,26.7765,26.7625,26.7765,32000.0
2013-08-08 14:20:00,38.26,38.27,38.25,38.27,34400.0,26.7765,26.7835,26.7695,26.7835,34400.0
2013-08-08 14:25:00,38.27,38.28,38.26,38.28,13700.0,26.7835,26.7905,26.7765,26.7905,13700.0
2013-08-08 14:30:00,38.28,38.29,38.27,38.28,38100.0,26.7905,26.7975,26.7835,26.7905,38100.0
2013-08-08 14:35:00,38.28,38.29,38.27,38.28,8800.0,26.7905,26.7975,26.7835,26.7905,8800.0
2013-08-08 14:40:00,38.29,38.29,38.27,38.27,4800.0,26.7975,26.7975,26.7835,26.7835,4800.0
2013-08-08 14:45:00,38.28,38.29,38.28,38.29,13400.0,26.7905,26.7975,26.7905,26.7975,13400.0
2013-08-08 14:50:00,38.29,38.29,38.26,38.27,14400.0,26.7975,26.7975,26.7765,26.7835,14400.0
2013-08-08 14:55:00,38.28,38.29,38.28,38.29,13600.0,26.7905,26.7975,26.7905,26.7975,13600.0
2013-08-08 15:00:00,38.29,38.29,38.27,38.28,31000.0,26.7975,26.7975,26.7835,26.7905,31000.0
2013-08-08 15:05:00,38.27,38.3,38.27,38.3,126200.0,26.7835,26.8045,26.7835,26.8045,126200.0
2013-08-08 15:10:00,38.3,38.3,38.27,38.28,13000.0,26.8045,26.8045,26.7835,26.7905,13000.0
2013-08-08 15:15:00,38.29,38.29,38.27,38.28,15100.0,26.7975,26.7975,26.7835,26.7905,15100.0
2013-08-08 15:20:00,38.28,38.28,38.26,38.27,28300.0,26.7905,26.7905,26.7765,26.7835,28300.0
2013-08-08 15:25:00,38.27,38.27,38.26,38.27,33500.0,26.7835,26.7835,26.7765,26.7835,33500.0
2013-08-08 15:30:00,38.28,38.28,38.27,38.28,27400.0,26.7905,26.7905,26.7835,26.7905,27400.0
2013-08-08 15:35:00,38.28,38.28,38.27,38.28,17400.0,26.7905,26.7905,26.7835,26.7905,17400.0
2013-08-08 15:40:00,38.28,38.29,38.27,38.29,13700.0,26.7905,26.7975,26.7835,26.7975,13700.0
2013-08-08 15:45:00,38.28,38.29,38.27,38.29,21900.0,26.7905,26.7975,26.7835,26.7975,21900.0
2013-08-08 15:50:00,38.28,38.29,38.26,38.26,42000.0,26.7905,26.7975,26.7765,26.7765,42000.0
2013-08-08 15:55:00,38.26,38.27,38.25,38.27,101300.0,26.7765,26.7835,26.7695,26.7835,101300.0
2013-08-09 09:30:00,38.24,38.25,38.21,38.25,43900.0,26.7625,26.7695,26.7415,26.7695,43900.0
2013-08-09 09:35:00,38.25,38.28,38.25,38.27,15500.0,26.7695,26.7905,26.7695,26.7835,15500.0
2013-08-09 09:40:00,38.28,38.33,38.28,38.32,42500.0,26.7905,26.8255,26.7905,26.8185,42500.0
2013-08-09 09:45:00,38.33,38.36,38.33,38.35,18200.0,26.8255,26.8465,26.8255,26.8395,18200.0
2013-08-09 09:50:00,38.35,38.35,38.33,38.33,43100.0,26.8395,26.8395,26.8255,26.8255,43100.0
2013-08-09 09:55:00,38.33,38.34,38.32,38.33,30200.0,26.8255,26.8325,26.8185,26.8255,30200.0
2013-08-09 10:00:00,38.33,38.36,38.33,38.34,20000.0,26.8255,26.8465,26.8255,26.8325,20000.0
2013-08-09 10:05:00,38.34,38.35,38.29,38.32,52800.0,26.8325,26.8395,26.7975,26.8185,52800.0
2013-08-09 10:10:00,38.32,38.33,38.31,38.32,44900.0,26.8185,26.8255,26.8115,26.8185,44900.0
2013-08-09 10:15:00,38.33,38.33,38.27,38.27,25200.0,26.8255,26.8255,26.7835,26.7835,25200.0
2013-08-09 10:20:00,38.27,38.27,38.25,38.26,13600.0,26.7835,26.7835,26.7695,26.7765,13600.0
2013-08-09 10:25:00,38.27,38.29,38.27,38.29,20900.0,26.7835,26.7975,26.7835,26.7975,20900.0
2013-08-09 10:30:00,38.29,38.3,38.28,38.29,10400.0,26.7975,26.8045,26.7905,26.7975,10400.0
2013-08-09 10:35:00,38.29,38.3,38.27,38.29,26700.0,26.7975,26.8045,26.7835,26.7975,26700.0
2013-08-09 10:40:00,38.29,38.33,38.29,38.33,26100.0,26.7975,26.8255,26.7975,26.8255,26100.0
2013-08-09 10:45:00,38.33,38.36,38.33,38.34,100600.0,26.8255,26.8465,26.8255,26.8325,100600.0
2013-08-09 10:50:00,38.34,38.34,38.29,38.3,22700.0,26.8325,26.8325,26.7975,26.8045,22700.0
2013-08-09 10:55:00,38.3,38.31,38.29,38.3,14800.0,26.8045,26.8115,26.7975,26.8045,14800.0
2013-08-09 11:00:00,38.29,38.3,38.25,38.26,60700.0,26.7975,26.8045,26.7695,26.7765,60700.0
2013-08-09 11:05:00,38.26,38.26,38.24,38.26,40500.0,26.7765,26.7765,26.7625,26.7765,40500.0
2013-08-09 11:10:00,38.26,38.28,38.25,38.27,65000.0,26.7765,26.7905,26.7695,26.7835,65000.0
2013-08-09 11:15:00,38.27,38.28,38.25,38.27,21600.0,26.7835,26.7905,26.7695,26.7835,21600.0
2013-08-09 11:20:00,38.26,38.26,38.22,38.22,23900.0,26.7765,26.7765,26.7485,26.7485,23900.0
2013-08-09 11:25:00,38.22,38.23,38.17,38.2,27400.0,26.7485,26.7555,26.7135,26.7345,27400.0
2013-08-09 11:30:00,38.19,38.21,38.19,38.21,13200.0,26.7275,26.7415,26.7275,26.7415,13200.0
2013-08-09 11:35:00,38.21,38.22,38.21,38.21,4500.0,26.7415,26.7485,26.7415,26.7415,4500.0
2013-08-09 11:40:00,38.22,38.23,38.21,38.21,6500.0,26.7485,26.7555,26.7415,26.7415,6500.0
2013-08-09 11:45:00,38.21,38.24,38.21,38.24,2300.0,26.7415,26.7625,26.7415,26.7625,2300.0
2013-08-09 11:50:00,38.25,38.26,38.23,38.24,9300.0,26.7695,26.7765,26.7555,26.7625,9300.0
2013-08-09 11:55:00,38.24,38.25,38.23,38.24,13900.0,26.7625,26.7695,26.7555,26.7625,13900.0
2013-08-09 12:00:00,38.24,38.24,38.22,38.22,15900.0,26.7625,26.7625,26.7485,26.7485,15900.0
2013-08-09 12:05:00,38.23,38.24,38.22,38.23,11000.0,26.7555,26.7625,26.7485,26.7555,11000.0
2013-08-09 12:10:00,38.24,38.27,38.23,38.26,25400.0,26.7625,26.7835,26.7555,26.7765,25400.0
2013-08-09 12:15:00,38.26,38.26,38.25,38.25,13500.0,26.7765,26.7765,26.7695,26.7695,13500.0
2013-08-09 12:20:00,38.25,38.28,38.24,38.24,15800.0,26.7695,26.7905,26.7625,26.7625,15800.0
2013-08-09 12:25:00,38.24,38.27,38.24,38.27,3100.0,26.7625,26.7835,26.7625,26.7835,3100.0
2013-08-09 12:30:00,38.27,38.3,38.27,38.3,3800.0,26.7835,26.8045,26.7835,26.8045,3800.0
2013-08-09 12:35:00,38.31,38.33,38.3,38.33,12900.0,26.8115,26.8255,26.8045,26.8255,12900.0
2013-08-09 12:40:00,38.32,38.34,38.32,38.33,7300.0,26.8185,26.8325,26.8185,26.8255,7300.0
2013-08-09 12:45:00,38.33,38.33,38.32,38.33,3400.0,26.8255,26.8255,26.8185,26.8255,3400.0
2013-08-09 12:50:00,38.33,38.33,38.3,38.3,9300.0,26.8255,26.8255,26.8045,26.8045,9300.0
2013-08-09 12:55:00,38.31,38.31,38.3,38.3,7000.0,26.8115,26.8115,26.8045,26.8045,7000.0
2013-08-09 13:00:00,38.31,38.31,38.29,38.3,4200.0,26.8115,26.8115,26.7975,26.8045,4200.0
2013-08-09 13:05:00,38.3,38.3,38.29,38.3,4200.0,26.8045,26.8045,26.7975,26.8045,4200.0
2013-08-09 13:10:00,38.3,38.31,38.29,38.3,10400.0,26.8045,26.8115,26.7975,26.8045,10400.0
2013-08-09 13:15:00,38.3,38.31,38.3,38.31,5800.0,26.8045,26.8115,26.8045,26.8115,5800.0
2013-08-09 13:20:00,38.31,38.34,38.31,38.33,7500.0,26.8115,26.8325,26.8115,26.8255,7500.0
2013-08-09 13:25:00,38.34,38.35,38.33,38.34,20100.0,26.8325,26.8395,26.8255,26.8325,20100.0
2013-08-09 13:30:00,38.35,38.35,38.34,38.34,3500.0,26.8395,26.8395,26.8325,26.8325,3500.0
2013-08-09 13:35:00,38.34,38.37,38.34,38.36,16300.0,26.8325,26.8535,26.8325,26.8465,16300.0
2013-08-09 13:40:00,38.36,38.36,38.35,38.36,6200.0,26.8465,26.8465,26.8395,26.8465,6200.0
2013-08-09 13:45:00,38.37,38.37,38.33,38.33,12200.0,26.8535,26.8535,26.8255,26.8255,12200.0
2013-08-09 13:50:00,38.35,38.35,38.34,38.35,3000.0,26.8395,26.8395,26.8325,26.8395,3000.0
2013-08-09 13:55:00,38.36,38.37,38.34,38.35,38100.0,26.8465,26.8535,26.8325,26.8395,38100.0
2013-08-09 14:00:00,38.35,38.37,38.34,38.36,27300.0,26.8395,26.8535,26.8325,26.8465,27300.0
2013-08-09 14:05:00,38.36,38.36,38.32,38.33,25200.0,26.8465,26.8465,26.8185,26.8255,25200.0
2013-08-09 14:10:00,38.33,38.36,38.33,38.35,8900.0,26.8255,26.8465,26.8255,26.8395,8900.0
2013-08-09 14:15:00,38.35,38.35,38.31,38.34,85000.0,26.8395,26.8395,26.8115,26.8325,85000.0
2013-08-09 14:20:00,38.34,38.36,38.34,38.36,10500.0,26.8325,26.8465,26.8325,26.8465,10500.0
2013-08-09 14:25:00,38.36,38.36,38.34,38.35,18900.0,26.8465,26.8465,26.8325,26.8395,18900.0
2013-08-09 14:30:00,38.35,38.36,38.33,38.35,16300.0,26.8395,26.8465,26.8255,26.8395,16300.0
2013-08-09 14:35:00,38.34,38.34,38.31,38.31,29400.0,26.8325,26.8325,26.8115,26.8115,29400.0
2013-08-09 14:40:00,38.31,38.34,38.31,38.34,15000.0,26.8115,26.8325,26.8115,26.8325,15000.0
2013-08-09 14:45:00,38.34,38.36,38.32,38.36,30800.0,26.8325,26.8465,26.8185,26.8465,30800.0
2013-08-09 14:50:00,38.36,38.36,38.34,38.36,11200.0,26.8465,26.8465,26.8325,26.8465,11200.0
2013-08-09 14:55:00,38.36,38.36,38.33,38.34,10200.0,26.8465,26.8465,26.8255,26.8325,10200.0
2013-08-09 15:00:00,38.35,38.36,38.34,38.36,37300.0,26.8395,26.8465,26.8325,26.8465,37300.0
2013-08-09 15:05:00,38.35,38.36,38.35,38.35,8700.0,26.8395,26.8465,26.8395,26.8395,8700.0
2013-08-09 15:10:00,38.35,38.35,38.34,38.34,37200.0,26.8395,26.8395,26.8325,26.8325,37200.0
2013-08-09 15:15:00,38.34,38.35,38.34,38.35,8900.0,26.8325,26.8395,26.8325,26.8395,8900.0
2013-08-09 15:20:00,38.35,38.36,38.34,38.35,34800.0,26.8395,26.8465,26.8325,26.8395,34800.0
2013-08-09 15:25:00,38.36,38.37,38.34,38.35,47400.0,26.8465,26.8535,26.8325,26.8395,47400.0
2013-08-09 15:30:00,38.36,38.36,38.33,38.33,19000.0,26.8465,26.8465,26.8255,26.8255,19000.0
2013-08-09 15:35:00,38.34,38.35,38.33,38.33,14300.0,26.8325,26.8395,26.8255,26.8255,14300.0
2013-08-09 15:40:00,38.33,38.35,38.32,38.32,79000.0,26.8255,26.8395,26.8185,26.8185,79000.0
2013-08-09 15:45:00,38.31,38.32,38.3,38.31,16600.0,26.8115,26.8185,26.8045,26.8115,16600.0
2013-08-09 15:50:00,38.31,38.32,38.3,38.3,31900.0,26.8115,26.8185,26.8045,26.8045,31900.0
2013-08-09 15:55:00,38.3,38.32,38.3,38.31,87400.0,26.8045,26.8185,26.8045,26.8115,87400.0
2013-08-12 09:30:00,38.14,38.16,38.11,38.15,117700.0,26.6925,26.7065,26.6715,26.6995,117700.0
2013-08-12 09:35:00,38.17,38.21,38.16,38.2,92100.0,26.7135,26.7415,26.7065,26.7345,92100.0
2013-08-12 09:40:00,38.2,38.2,38.19,38.2,33500.0,26.7345,26.7345,26.7275,26.7345,33500.0
2013-08-12 09:45:00,38.21,38.22,38.18,38.18,10200.0,26.7415,26.7485,26.7205,26.7205,10200.0
2013-08-12 09:50:00,38.19,38.22,38.19,38.2,3500.0,26.7275,26.7485,26.7275,26.7345,3500.0
2013-08-12 09:55:00,38.21,38.21,38.18,38.18,43500.0,26.7415,26.7415,26.7205,26.7205,43500.0
2013-08-12 10:00:00,38.18,38.22,38.18,38.19,9900.0,26.7205,26.7485,26.7205,26.7275,9900.0
2013-08-12 10:05:00,38.19,38.21,38.19,38.21,23600.0,26.7275,26.7415,26.7275,26.7415,23600.0
2013-08-12 10:10:00,38.21,38.22,38.2,38.22,20500.0,26.7415,26.7485,26.7345,26.7485,20500.0
2013-08-12 10:15:00,38.23,38.23,38.19,38.19,7600.0,26.7555,26.7555,26.7275,26.7275,7600.0
2013-08-12 10:20:00,38.2,38.2,38.18,38.19,9700.0,26.7345,26.7345,26.7205,26.7275,9700.0
2013-08-12 10:25:00,38.2,38.21,38.18,38.18,9800.0,26.7345,26.7415,26.7205,26.7205,9800.0
2013-08-12 10:30:00,38.19,38.2,38.18,38.19,23500.0,26.7275,26.7345,26.7205,26.7275,23500.0
2013-08-12 10:35:00,38.2,38.22,38.19,38.22,27900.0,26.7345,26.7485,26.7275,26.7485,27900.0
2013-08-12 10:40:00,38.22,38.23,38.21,38.23,9200.0,26.7485,26.7555,26.7415,26.7555,9200.0
2013-08-12 10:45:00,38.23,38.23,38.22,38.22,8900.0,26.7555,26.7555,26.7485,26.7485,8900.0
2013-08-12 10:50:00,38.22,38.23,38.21,38.22,11500.0,26.7485,26.7555,26.7415,26.7485,11500.0
2013-08-12 10:55:00,38.23,38.24,38.23,38.24,10700.0,26.7555,26.7625,26.7555,26.7625,10700.0
2013-08-12 11:00:00,38.24,38.26,38.24,38.24,14200.0,26.7625,26.7765,26.7625,26.7625,14200.0
2013-08-12 11:05:00,38.23,38.24,38.21,38.22,10400.0,26.7555,26.7625,26.7415,26.7485,10400.0
2013-08-12 11:10:00,38.22,38.23,38.21,38.22,12200.0,26.7485,26.7555,26.7415,26.7485,12200.0
2013-08-12 11:15:00,38.22,38.23,38.21,38.23,11500.0,26.7485,26.7555,26.7415,26.7555,11500.0
2013-08-12 11:20:00,38.23,38.24,38.23,38.24,7500.0,26.7555,26.7625,26.7555,26.7625,7500.0
2013-08-12 11:25:00,38.23,38.27,38.22,38.25,12300.0,26.7555,26.7835,26.7485,26.7695,12300.0
2013-08-12 11:30:00,38.25,38.26,38.24,38.24,10500.0,26.7695,26.7765,26.7625,26.7625,10500.0
2013-08-12 11:35:00,38.24,38.24,38.22,38.24,12000.0,26.7625,26.7625,26.7485,26.7625,12000.0
2013-08-12 11:40:00,38.24,38.25,38.23,38.24,26600.0,26.7625,26.7695,26.7555,26.7625,26600.0
2013-08-12 11:45:00,38.24,38.25,38.21,38.21,51400.0,26.7625,26.7695,26.7415,26.7415,51400.0
2013-08-12 11:50:00,38.22,38.22,38.2,38.21,12400.0,26.7485,26.7485,26.7345,26.7415,12400.0
2013-08-12 11:55:00,38.21,38.21,38.2,38.21,7700.0,26.7415,26.7415,26.7345,26.7415,7700.0
2013-08-12 12:00:00,38.22,38.22,38.21,38.21,7900.0,26.7485,26.7485,26.7415,26.7415,7900.0
2013-08-12 12:05:00,38.21,38.21,38.2,38.21,4100.0,26.7415,26.7415,26.7345,26.7415,4100.0
2013-08-12 12:10:00,38.2,38.21,38.19,38.2,14300.0,26.7345,26.7415,26.7275,26.7345,14300.0
2013-08-12 12:15:00,38.21,38.21,38.2,38.2,18700.0,26.7415,26.7415,26.7345,26.7345,18700.0
2013-08-12 12:20:00,38.2,38.21,38.2,38.21,9500.0,26.7345,26.7415,26.7345,26.7415,9500.0
2013-08-12 12:25:00,38.2,38.21,38.18,38.18,30900.0,26.7345,26.7415,26.7205,26.7205,30900.0
2013-08-12 12:30:00,38.18,38.19,38.17,38.19,10400.0,26.7205,26.7275,26.7135,26.7275,10400.0
2013-08-12 12:35:00,38.19,38.2,38.18,38.18,24800.0,26.7275,26.7345,26.7205,26.7205,24800.0
2013-08-12 12:40:00,38.18,38.21,38.17,38.2,22900.0,26.7205,26.7415,26.7135,26.7345,22900.0
2013-08-12 12:45:00,38.2,38.21,38.19,38.21,42200.0,26.7345,26.7415,26.7275,26.7415,42200.0
2013-08-12 12:50:00,38.21,38.21,38.2,38.21,6800.0,26.7415,26.7415,26.7345,26.7415,6800.0
2013-08-12 12:55:00,38.22,38.22,38.21,38.22,6900.0,26.7485,26.7485,26.7415,26.7485,6900.0
2013-08-12 13:00:00,38.22,38.23,38.2,38.21,39600.0,26.7485,26.7555,26.7345,26.7415,39600.0
2013-08-12 13:05:00,38.2,38.2,38.19,38.2,6700.0,26.7345,26.7345,26.7275,26.7345,6700.0
2013-08-12 13:10:00,38.2,38.2,38.18,38.19,76300.0,26.7345,26.7345,26.7205,26.7275,76300.0
2013-08-12 13:15:00,38.18,38.19,38.16,38.19,48900.0,26.7205,26.7275,26.7065,26.7275,48900.0
2013-08-12 13:20:00,38.19,38.2,38.18,38.2,17000.0,26.7275,26.7345,26.7205,26.7345,17000.0
2013-08-12 13:25:00,38.19,38.2,38.19,38.2,8100.0,26.7275,26.7345,26.7275,26.7345,8100.0
2013-08-12 13:30:00,38.19,38.21,38.19,38.21,62000.0,26.7275,26.7415,26.7275,26.7415,62000.0
2013-08-12 13:35:00,38.2,38.21,38.19,38.19,11400.0,26.7345,26.7415,26.7275,26.7275,11400.0
2013-08-12 13:40:00,38.2,38.2,38.19,38.2,6600.0,26.7345,26.7345,26.7275,26.7345,6600.0
2013-08-12 13:45:00,38.2,38.2,38.18,38.18,10700.0,26.7345,26.7345,26.7205,26.7205,10700.0
2013-08-12 13:50:00,38.18,38.19,38.17,38.18,18900.0,26.7205,26.7275,26.7135,26.7205,18900.0
2013-08-12 13:55:00,38.18,38.19,38.17,38.19,9300.0,26.7205,26.7275,26.7135,26.7275,9300.0
2013-08-12 14:00:00,38.18,38.18,38.17,38.17,35900.0,26.7205,26.7205,26.7135,26.7135,35900.0
2013-08-12 14:05:00,38.17,38.18,38.16,38.18,25800.0,26.7135,26.7205,26.7065,26.7205,25800.0
2013-08-12 14:10:00,38.17,38.18,38.16,38.17,8800.0,26.7135,26.7205,26.7065,26.7135,8800.0
2013-08-12 14:15:00,38.17,38.18,38.16,38.18,24200.0,26.7135,26.7205,26.7065,26.7205,24200.0
2013-08-12 14:20:00,38.18,38.2,38.18,38.19,24900.0,26.7205,26.7345,26.7205,26.7275,24900.0
2013-08-12 14:25:00,38.2,38.2,38.18,38.2,8700.0,26.7345,26.7345,26.7205,26.7345,8700.0
2013-08-12 14:30:00,38.2,38.2,38.18,38.18,10800.0,26.7345,26.7345,26.7205,26.7205,10800.0
2013-08-12 14:35:00,38.18,38.19,38.18,38.19,6700.0,26.7205,26.7275,26.7205,26.7275,6700.0
2013-08-12 14:40:00,38.19,38.2,38.18,38.19,8900.0,26.7275,26.7345,26.7205,26.7275,8900.0
2013-08-12 14:45:00,38.19,38.22,38.19,38.22,17500.0,26.7275,26.7485,26.7275,26.7485,17500.0
2013-08-12 14:50:00,38.22,38.22,38.21,38.22,7500.0,26.7485,26.7485,26.7415,26.7485,7500.0
2013-08-12 14:55:00,38.21,38.21,38.2,38.2,35900.0,26.7415,26.7415,26.7345,26.7345,35900.0
2013-08-12 15:00:00,38.2,38.21,38.19,38.2,29400.0,26.7345,26.7415,26.7275,26.7345,29400.0
2013-08-12 15:05:00,38.19,38.2,38.19,38.2,12600.0,26.7275,26.7345,26.7275,26.7345,12600.0
2013-08-12 15:10:00,38.2,38.23,38.2,38.23,94000.0,26.7345,26.7555,26.7345,26.7555,94000.0
2013-08-12 15:15:00,38.23,38.23,38.21,38.22,49500.0,26.7555,26.7555,26.7415,26.7485,49500.0
2013-08-12 15:20:00,38.22,38.24,38.21,38.23,32000.0,26.7485,26.7625,26.7415,26.7555,32000.0
2013-08-12 15:25:00,38.23,38.23,38.21,38.22,59800.0,26.7555,26.7555,26.7415,26.7485,59800.0
2013-08-12 15:30:00,38.22,38.23,38.22,38.23,26800.0,26.7485,26.7555,26.7485,26.7555,26800.0
2013-08-12 15:35:00,38.23,38.23,38.22,38.23,6800.0,26.7555,26.7555,26.7485,26.7555,6800.0
2013-08-12 15:40:00,38.22,38.23,38.22,38.22,11800.0,26.7485,26.7555,26.7485,26.7485,11800.0
2013-08-12 15:45:00,38.23,38.23,38.22,38.22,28200.0,26.7555,26.7555,26.7485,26.7485,28200.0
2013-08-12 15:50:00,38.22,38.23,38.21,38.21,93100.0,26.7485,26.7555,26.7415,26.7415,93100.0
2013-08-12 15:55:00,38.21,38.23,38.21,38.23,39900.0,26.7415,26.7555,26.7415,26.7555,39900.0
2013-08-13 09:30:00,38.34,38.36,38.3,38.33,83200.0,26.8325,26.8465,26.8045,26.8255,83200.0
2013-08-13 09:35:00,38.33,38.34,38.29,38.29,34400.0,26.8255,26.8325,26.7975,26.7975,34400.0
2013-08-13 09:40:00,38.28,38.3,38.26,38.29,42600.0,26.7905,26.8045,26.7765,26.7975,42600.0
2013-08-13 09:45:00,38.29,38.3,38.28,38.29,3000.0,26.7975,26.8045,26.7905,26.7975,3000.0
2013-08-13 09:50:00,38.29,38.3,38.27,38.27,12600.0,26.7975,26.8045,26.7835,26.7835,12600.0
2013-08-13 09:55:00,38.28,38.28,38.25,38.25,13400.0,26.7905,26.7905,26.7695,26.7695,13400.0
2013-08-13 10:00:00,38.25,38.26,38.17,38.17,25600.0,26.7695,26.7765,26.7135,26.7135,25600.0
2013-08-13 10:05:00,38.15,38.19,38.14,38.19,51400.0,26.6995,26.7275,26.6925,26.7275,51400.0
2013-08-13 10:10:00,38.19,38.21,38.17,38.21,9900.0,26.7275,26.7415,26.7135,26.7415,9900.0
2013-08-13 10:15:00,38.21,38.21,38.18,38.2,19100.0,26.7415,26.7415,26.7205,26.7345,19100.0
2013-08-13 10:20:00,38.2,38.23,38.19,38.22,7100.0,26.7345,26.7555,26.7275,26.7485,7100.0
2013-08-13 10:25:00,38.21,38.23,38.2,38.22,18200.0,26.7415,26.7555,26.7345,26.7485,18200.0
2013-08-13 10:30:00,38.22,38.22,38.19,38.21,57500.0,26.7485,26.7485,26.7275,26.7415,57500.0
2013-08-13 10:35:00,38.2,38.23,38.19,38.23,23900.0,26.7345,26.7555,26.7275,26.7555,23900.0
2013-08-13 10:40:00,38.23,38.24,38.23,38.23,17000.0,26.7555,26.7625,26.7555,26.7555,17000.0
2013-08-13 10:45:00,38.24,38.24,38.23,38.23,24100.0,26.7625,26.7625,26.7555,26.7555,24100.0
2013-08-13 10:50:00,38.23,38.24,38.2,38.21,16000.0,26.7555,26.7625,26.7345,26.7415,16000.0
2013-08-13 10:55:00,38.2,38.24,38.19,38.24,50400.0,26.7345,26.7625,26.7275,26.7625,50400.0
2013-08-13 11:00:00,38.23,38.27,38.23,38.26,67500.0,26.7555,26.7835,26.7555,26.7765,67500.0
2013-08-13 11:05:00,38.27,38.27,38.24,38.25,31500.0,26.7835,26.7835,26.7625,26.7695,31500.0
2013-08-13 11:10:00,38.26,38.27,38.26,38.27,17100.0,26.7765,26.7835,26.7765,26.7835,17100.0
2013-08-13 11:15:00,38.27,38.27,38.25,38.27,34900.0,26.7835,26.7835,26.7695,26.7835,34900.0
2013-08-13 11:20:00,38.27,38.29,38.26,38.29,103000.0,26.7835,26.7975,26.7765,26.7975,103000.0
2013-08-13 11:25:00,38.29,38.31,38.29,38.31,21400.0,26.7975,26.8115,26.7975,26.8115,21400.0
2013-08-13 11:30:00,38.31,38.34,38.31,38.33,66200.0,26.8115,26.8325,26.8115,26.8255,66200.0
2013-08-13 11:35:00,38.33,38.33,38.31,38.32,34700.0,26.8255,26.8255,26.8115,26.8185,34700.0
2013-08-13 11:40:00,38.32,38.33,38.31,38.32,22900.0,26.8185,26.8255,26.8115,26.8185,22900.0
2013-08-13 11:45:00,38.32,38.32,38.31,38.32,65900.0,26.8185,26.8185,26.8115,26.8185,65900.0
2013-08-13 11:50:00,38.32,38.32,38.3,38.31,25000.0,26.8185,26.8185,26.8045,26.8115,25000.0
2013-08-13 11:55:00,38.31,38.32,38.3,38.31,32600.0,26.8115,26.8185,26.8045,26.8115,32600.0
2013-08-13 12:00:00,38.3,38.32,38.3,38.31,26700.0,26.8045,26.8185,26.8045,26.8115,26700.0
2013-08-13 12:05:00,38.3,38.33,38.3,38.32,78700.0,26.8045,26.8255,26.8045,26.8185,78700.0
2013-08-13 12:10:00,38.33,38.33,38.31,38.32,19600.0,26.8255,26.8255,26.8115,26.8185,19600.0
2013-08-13 12:15:00,38.32,38.35,38.32,38.35,10500.0,26.8185,26.8395,26.8185,26.8395,10500.0
2013-08-13 12:20:00,38.35,38.38,38.35,38.36,10800.0,26.8395,26.8605,26.8395,26.8465,10800.0
2013-08-13 12:25:00,38.37,38.39,38.37,38.39,6000.0,26.8535,26.8675,26.8535,26.8675,6000.0
2013-08-13 12:30:00,38.39,38.41,38.39,38.4,10700.0,26.8675,26.8815,26.8675,26.8745,10700.0
2013-08-13 12:35:00,38.41,38.41,38.4,38.4,11500.0,26.8815,26.8815,26.8745,26.8745,11500.0
2013-08-13 12:40:00,38.41,38.42,38.39,38.39,21100.0,26.8815,26.8885,26.8675,26.8675,21100.0
2013-08-13 12:45:00,38.4,38.42,38.4,38.42,16600.0,26.8745,26.8885,26.8745,26.8885,16600.0
2013-08-13 12:50:00,38.42,38.43,38.42,38.43,4000.0,26.8885,26.8955,26.8885,26.8955,4000.0
2013-08-13 12:55:00,38.44,38.45,38.44,38.44,6100.0,26.9025,26.9095,26.9025,26.9025,6100.0
2013-08-13 13:00:00,38.43,38.44,38.42,38.43,38600.0,26.8955,26.9025,26.8885,26.8955,38600.0
2013-08-13 13:05:00,38.43,38.44,38.42,38.43,6000.0,26.8955,26.9025,26.8885,26.8955,6000.0
2013-08-13 13:10:00,38.45,38.46,38.44,38.46,31500.0,26.9095,26.9165,26.9025,26.9165,31500.0
2013-08-13 13:15:00,38.45,38.47,38.45,38.47,19200.0,26.9095,26.9235,26.9095,26.9235,19200.0
2013-08-13 13:20:00,38.48,38.48,38.46,38.47,171800.0,26.9305,26.9305,26.9165,26.9235,171800.0
2013-08-13 13:25:00,38.47,38.49,38.47,38.48,8400.0,26.9235,26.9375,26.9235,26.9305,8400.0
2013-08-13 13:30:00,38.47,38.47,38.46,38.46,12700.0,26.9235,26.9235,26.9165,26.9165,12700.0
2013-08-13 13:35:00,38.46,38.46,38.44,38.45,17300.0,26.9165,26.9165,26.9025,26.9095,17300.0
2013-08-13 13:40:00,38.45,38.45,38.44,38.44,30000.0,26.9095,26.9095,26.9025,26.9025,30000.0
2013-08-13 13:45:00,38.44,38.46,38.44,38.46,109800.0,26.9025,26.9165,26.9025,26.9165,109800.0
2013-08-13 13:50:00,38.46,38.47,38.46,38.47,110200.0,26.9165,26.9235,26.9165,26.9235,110200.0
2013-08-13 13:55:00,38.47,38.48,38.46,38.46,30000.0,26.9235,26.9305,26.9165,26.9165,30000.0
2013-08-13 14:00:00,38.47,38.48,38.47,38.47,10700.0,26.9235,26.9305,26.9235,26.9235,10700.0
2013-08-13 14:05:00,38.47,38.48,38.47,38.48,12500.0,26.9235,26.9305,26.9235,26.9305,12500.0
2013-08-13 14:10:00,38.47,38.48,38.47,38.48,7500.0,26.9235,26.9305,26.9235,26.9305,7500.0
2013-08-13 14:15:00,38.48,38.48,38.46,38.48,105800.0,26.9305,26.9305,26.9165,26.9305,105800.0
2013-08-13 14:20:00,38.48,38.49,38.47,38.49,76100.0,26.9305,26.9375,26.9235,26.9375,76100.0
2013-08-13 14:25:00,38.48,38.49,38.48,38.49,5100.0,26.9305,26.9375,26.9305,26.9375,5100.0
2013-08-13 14:30:00,38.49,38.49,38.47,38.48,6700.0,26.9375,26.9375,26.9235,26.9305,6700.0
2013-08-13 14:35:00,38.47,38.48,38.46,38.46,12800.0,26.9235,26.9305,26.9165,26.9165,12800.0
2013-08-13 14:40:00,38.46,38.47,38.46,38.47,10200.0,26.9165,26.9235,26.9165,26.9235,10200.0
2013-08-13 14:45:00,38.47,38.48,38.47,38.48,9400.0,26.9235,26.9305,26.9235,26.9305,9400.0
2013-08-13 14:50:00,38.47,38.48,38.47,38.48,14100.0,26.9235,26.9305,26.9235,26.9305,14100.0
2013-08-13 14:55:00,38.48,38.5,38.47,38.5,10200.0,26.9305,26.9445,26.9235,26.9445,10200.0
2013-08-13 15:00:00,38.5,38.51,38.5,38.51,8500.0,26.9445,26.9515,26.9445,26.9515,8500.0
2013-08-13 15:05:00,38.51,38.51,38.5,38.51,5500.0,26.9515,26.9515,26.9445,26.9515,5500.0
2013-08-13 15:10:00,38.51,38.52,38.51,38.52,13200.0,26.9515,26.9585,26.9515,26.9585,13200.0
2013-08-13 15:15:00,38.52,38.52,38.5,38.51,25800.0,26.9585,26.9585,26.9445,26.9515,25800.0
2013-08-13 15:20:00,38.51,38.54,38.51,38.54,67100.0,26.9515,26.9725,26.9515,26.9725,67100.0
2013-08-13 15:25:00,38.53,38.54,38.53,38.54,24900.0,26.9655,26.9725,26.9655,26.9725,24900.0
2013-08-13 15:30:00,38.54,38.54,38.53,38.53,21000.0,26.9725,26.9725,26.9655,26.9655,21000.0
2013-08-13 15:35:00,38.54,38.54,38.51,38.51,32600.0,26.9725,26.9725,26.9515,26.9515,32600.0
2013-08-13 15:40:00,38.51,38.52,38.51,38.51,8400.0,26.9515,26.9585,26.9515,26.9515,8400.0
2013-08-13 15:45:00,38.51,38.51,38.5,38.5,11800.0,26.9515,26.9515,26.9445,26.9445,11800.0
2013-08-13 15:50:00,38.5,38.51,38.5,38.5,54000.0,26.9445,26.9515,26.9445,26.9445,54000.0
2013-08-13 15:55:00,38.5,38.52,38.49,38.51,89200.0,26.9445,26.9585,26.9375,26.9515,89200.0
2013-08-14 09:30:00,38.54,38.58,38.54,38.55,126500.0,26.9725,27.0005,26.9725,26.9795,126500.0
2013-08-14 09:35:00,38.55,38.56,38.52,38.55,46900.0,26.9795,26.9865,26.9585,26.9795,46900.0
2013-08-14 09:40:00,38.55,38.56,38.53,38.56,31100.0,26.9795,26.9865,26.9655,26.9865,31100.0
2013-08-14 09:45:00,38.56,38.58,38.55,38.57,11900.0,26.9865,27.0005,26.9795,26.9935,11900.0
2013-08-14 09:50:00,38.58,38.58,38.56,38.56,7900.0,27.0005,27.0005,26.9865,26.9865,7900.0
2013-08-14 09:55:00,38.58,38.59,38.55,38.57,31100.0,27.0005,27.0075,26.9795,26.9935,31100.0
2013-08-14 10:00:00,38.58,38.58,38.56,38.57,37000.0,27.0005,27.0005,26.9865,26.9935,37000.0
2013-08-14 10:05:00,38.57,38.57,38.53,38.55,44000.0,26.9935,26.9935,26.9655,26.9795,44000.0
2013-08-14 10:10:00,38.54,38.55,38.51,38.52,40000.0,26.9725,26.9795,26.9515,26.9585,40000.0
2013-08-14 10:15:00,38.53,38.53,38.51,38.52,24500.0,26.9655,26.9655,26.9515,26.9585,24500.0
2013-08-14 10:20:00,38.51,38.54,38.5,38.54,17000.0,26.9515,26.9725,26.9445,26.9725,17000.0
2013-08-14 10:25:00,38.54,38.54,38.53,38.54,5200.0,26.9725,26.9725,26.9655,26.9725,5200.0
2013-08-14 10:30:00,38.54,38.56,38.53,38.55,22800.0,26.9725,26.9865,26.9655,26.9795,22800.0
2013-08-14 10:35:00,38.55,38.55,38.54,38.54,15800.0,26.9795,26.9795,26.9725,26.9725,15800.0
2013-08-14 10:40:00,38.53,38.54,38.51,38.52,51800.0,26.9655,26.9725,26.9515,26.9585,51800.0
2013-08-14 10:45:00,38.52,38.53,38.49,38.49,17000.0,26.9585,26.9655,26.9375,26.9375,17000.0
2013-08-14 10:50:00,38.49,38.52,38.49,38.51,9100.0,26.9375,26.9585,26.9375,26.9515,9100.0
2013-08-14 10:55:00,38.52,38.55,38.51,38.53,31800.0,26.9585,26.9795,26.9515,26.9655,31800.0
2013-08-14 11:00:00,38.53,38.55,38.52,38.53,41100.0,26.9655,26.9795,26.9585,26.9655,41100.0
2013-08-14 11:05:00,38.53,38.53,38.52,38.52,12500.0,26.9655,26.9655,26.9585,26.9585,12500.0
2013-08-14 11:10:00,38.53,38.53,38.51,38.52,26700.0,26.9655,26.9655,26.9515,26.9585,26700.0
2013-08-14 11:15:00,38.52,38.53,38.5,38.52,32200.0,26.9585,26.9655,26.9445,26.9585,32200.0
2013-08-14 11:20:00,38.52,38.52,38.5,38.51,25000.0,26.9585,26.9585,26.9445,26.9515,25000.0
2013-08-14 11:25:00,38.5,38.52,38.49,38.51,24200.0,26.9445,26.9585,26.9375,26.9515,24200.0
2013-08-14 11:30:00,38.52,38.52,38.5,38.51,12200.0,26.9585,26.9585,26.9445,26.9515,12200.0
2013-08-14 11:35:00,38.51,38.52,38.5,38.51,17700.0,26.9515,26.9585,26.9445,26.9515,17700.0
2013-08-14 11:40:00,38.51,38.52,38.5,38.51,21700.0,26.9515,26.9585,26.9445,26.9515,21700.0
2013-08-14 11:45:00,38.51,38.52,38.49,38.5,15100.0,26.9515,26.9585,26.9375,26.9445,15100.0
2013-08-14 11:50:00,38.5,38.51,38.49,38.49,10700.0,26.9445,26.9515,26.9375,26.9375,10700.0
2013-08-14 11:55:00,38.5,38.51,38.48,38.48,37400.0,26.9445,26.9515,26.9305,26.9305,37400.0
2013-08-14 12:00:00,38.48,38.51,38.48,38.5,24400.0,26.9305,26.9515,26.9305,26.9445,24400.0
2013-08-14 12:05:00,38.5,38.51,38.49,38.51,157000.0,26.9445,26.9515,26.9375,26.9515,157000.0
2013-08-14 12:10:00,38.5,38.52,38.49,38.51,37900.0,26.9445,26.9585,26.9375,26.9515,37900.0
2013-08-14 12:15:00,38.51,38.53,38.51,38.52,23200.0,26.9515,26.9655,26.9515,26.9585,23200.0
2013-08-14 12:20:00,38.51,38.52,38.5,38.51,16600.0,26.9515,26.9585,26.9445,26.9515,16600.0
2013-08-14 12:25:00,38.51,38.55,38.51,38.55,20400.0,26.9515,26.9795,26.9515,26.9795,20400.0
2013-08-14 12:30:00,38.55,38.55,38.53,38.55,42400.0,26.9795,26.9795,26.9655,26.9795,42400.0
2013-08-14 12:35:00,38.55,38.55,38.53,38.53,39800.0,26.9795,26.9795,26.9655,26.9655,39800.0
2013-08-14 12:40:00,38.53,38.54,38.51,38.53,45700.0,26.9655,26.9725,26.9515,26.9655,45700.0
2013-08-14 12:45:00,38.54,38.54,38.52,38.52,7100.0,26.9725,26.9725,26.9585,26.9585,7100.0
2013-08-14 12:50:00,38.52,38.54,38.52,38.54,6300.0,26.9585,26.9725,26.9585,26.9725,6300.0
2013-08-14 12:55:00,38.54,38.54,38.53,38.54,18600.0,26.9725,26.9725,26.9655,26.9725,18600.0
2013-08-14 13:00:00,38.53,38.54,38.52,38.54,53100.0,26.9655,26.9725,26.9585,26.9725,53100.0
2013-08-14 13:05:00,38.53,38.54,38.52,38.53,23000.0,26.9655,26.9725,26.9585,26.9655,23000.0
2013-08-14 13:10:00,38.54,38.54,38.52,38.53,5100.0,26.9725,26.9725,26.9585,26.9655,5100.0
2013-08-14 13:15:00,38.52,38.53,38.51,38.53,22800.0,26.9585,26.9655,26.9515,26.9655,22800.0
2013-08-14 13:20:00,38.53,38.53,38.51,38.53,16800.0,26.9655,26.9655,26.9515,26.9655,16800.0
2013-08-14 13:25:00,38.53,38.53,38.52,38.52,16700.0,26.9655,26.9655,26.9585,26.9585,16700.0
2013-08-14 13:30:00,38.51,38.51,38.48,38.5,35000.0,26.9515,26.9515,26.9305,26.9445,35000.0
2013-08-14 13:35:00,38.49,38.52,38.48,38.5,12700.0,26.9375,26.9585,26.9305,26.9445,12700.0
2013-08-14 13:40:00,38.5,38.52,38.5,38.5,29600.0,26.9445,26.9585,26.9445,26.9445,29600.0
2013-08-14 13:45:00,38.49,38.49,38.48,38.49,21500.0,26.9375,26.9375,26.9305,26.9375,21500.0
2013-08-14 13:50:00,38.49,38.51,38.49,38.5,18800.0,26.9375,26.9515,26.9375,26.9445,18800.0
2013-08-14 13:55:00,38.5,38.51,38.49,38.51,40000.0,26.9445,26.9515,26.9375,26.9515,40000.0
2013-08-14 14:00:00,38.5,38.52,38.5,38.51,7100.0,26.9445,26.9585,26.9445,26.9515,7100.0
2013-08-14 14:05:00,38.51,38.52,38.5,38.51,32800.0,26.9515,26.9585,26.9445,26.9515,32800.0
2013-08-14 14:10:00,38.52,38.52,38.5,38.51,22900.0,26.9585,26.9585,26.9445,26.9515,22900.0
2013-08-14 14:15:00,38.51,38.52,38.5,38.52,16600.0,26.9515,26.9585,26.9445,26.9585,16600.0
2013-08-14 14:20:00,38.52,38.52,38.49,38.51,22100.0,26.9585,26.9585,26.9375,26.9515,22100.0
2013-08-14 14:25:00,38.51,38.52,38.5,38.51,18200.0,26.9515,26.9585,26.9445,26.9515,18200.0
2013-08-14 14:30:00,38.51,38.53,38.5,38.52,48000.0,26.9515,26.9655,26.9445,26.9585,48000.0
2013-08-14 14:35:00,38.51,38.53,38.5,38.53,81300.0,26.9515,26.9655,26.9445,26.9655,81300.0
2013-08-14 14:40:00,38.53,38.54,38.52,38.52,33100.0,26.9655,26.9725,26.9585,26.9585,33100.0
2013-08-14 14:45:00,38.53,38.54,38.52,38.54,29500.0,26.9655,26.9725,26.9585,26.9725,29500.0
2013-08-14 14:50:00,38.54,38.54,38.52,38.52,57600.0,26.9725,26.9725,26.9585,26.9585,57600.0
2013-08-14 14:55:00,38.52,38.53,38.52,38.53,25700.0,26.9585,26.9655,26.9585,26.9655,25700.0
2013-08-14 15:00:00,38.52,38.54,38.52,38.53,36200.0,26.9585,26.9725,26.9585,26.9655,36200.0
2013-08-14 15:05:00,38.53,38.54,38.52,38.54,35600.0,26.9655,26.9725,26.9585,26.9725,35600.0
2013-08-14 15:10:00,38.54,38.57,38.54,38.56,76100.0,26.9725,26.9935,26.9725,26.9865,76100.0
2013-08-14 15:15:00,38.57,38.58,38.56,38.57,36300.0,26.9935,27.0005,26.9865,26.9935,36300.0
2013-08-14 15:20:00,38.57,38.57,38.54,38.54,28800.0,26.9935,26.9935,26.9725,26.9725,28800.0
2013-08-14 15:25:00,38.54,38.55,38.54,38.54,10000.0,26.9725,26.9795,26.9725,26.9725,10000.0
2013-08-14 15:30:00,38.54,38.54,38.53,38.53,47000.0,26.9725,26.9725,26.9655,26.9655,47000.0
2013-08-14 15:35:00,38.53,38.54,38.53,38.53,10800.0,26.9655,26.9725,26.9655,26.9655,10800.0
2013-08-14 15:40:00,38.53,38.54,38.52,38.53,19100.0,26.9655,26.9725,26.9585,26.9655,19100.0
2013-08-14 15:45:00,38.53,38.54,38.52,38.52,47600.0,26.9655,26.9725,26.9585,26.9585,47600.0
2013-08-14 15:50:00,38.52,38.54,38.51,38.54,34600.0,26.9585,26.9725,26.9515,26.9725,34600.0
2013-08-14 15:55:00,38.54,38.54,38.52,38.52,72300.0,26.9725,26.9725,26.9585,26.9585,72300.0
2013-08-15 09:30:00,38.07,38.07,38.01,38.01,51700.0,26.6435,26.6435,26.6015,26.6015,51700.0
2013-08-15 09:35:00,38.02,38.03,37.99,37.99,46700.0,26.6085,26.6155,26.5875,26.5875,46700.0
2013-08-15 09:40:00,37.99,38.02,37.97,38.01,91700.0,26.5875,26.6085,26.5736,26.6015,91700.0
2013-08-15 09:45:00,38.01,38.02,37.95,37.95,25800.0,26.6015,26.6085,26.5596,26.5596,25800.0
2013-08-15 09:50:00,37.95,37.95,37.92,37.92,44300.0,26.5596,26.5596,26.5386,26.5386,44300.0
2013-08-15 09:55:00,37.91,37.91,37.89,37.91,49900.0,26.5316,26.5316,26.5176,26.5316,49900.0
2013-08-15 10:00:00,37.91,37.96,37.9,37.93,91900.0,26.5316,26.5666,26.5246,26.5456,91900.0
2013-08-15 10:05:00,37.92,37.93,37.84,37.84,52400.0,26.5386,26.5456,26.4826,26.4826,52400.0
2013-08-15 10:10:00,37.83,37.85,37.8,37.82,61900.0,26.4756,26.4896,26.4546,26.4686,61900.0
2013-08-15 10:15:00,37.82,37.86,37.81,37.86,62700.0,26.4686,26.4966,26.4616,26.4966,62700.0
2013-08-15 10:20:00,37.87,37.93,37.86,37.92,76200.0,26.5036,26.5456,26.4966,26.5386,76200.0
2013-08-15 10:25:00,37.92,37.96,37.92,37.96,51500.0,26.5386,26.5666,26.5386,26.5666,51500.0
2013-08-15 10:30:00,37.96,37.96,37.9,37.94,44700.0,26.5666,26.5666,26.5246,26.5526,44700.0
2013-08-15 10:35:00,37.93,37.95,37.92,37.92,28300.0,26.5456,26.5596,26.5386,26.5386,28300.0
2013-08-15 10:40:00,37.92,37.93,37.9,37.92,48000.0,26.5386,26.5456,26.5246,26.5386,48000.0
2013-08-15 10:45:00,37.92,37.93,37.9,37.91,19000.0,26.5386,26.5456,26.5246,26.5316,19000.0
2013-08-15 10:50:00,37.9,37.94,37.9,37.94,26100.0,26.5246,26.5526,26.5246,26.5526,26100.0
2013-08-15 10:55:00,37.94,37.95,37.91,37.95,22200.0,26.5526,26.5596,26.5316,26.5596,22200.0
2013-08-15 11:00:00,37.95,37.97,37.95,37.96,23800.0,26.5596,26.5736,26.5596,26.5666,23800.0
2013-08-15 11:05:00,37.96,37.99,37.95,37.99,23300.0,26.5666,26.5875,26.5596,26.5875,23300.0
2013-08-15 11:10:00,37.99,38.04,37.99,38.01,48300.0,26.5875,26.6225,26.5875,26.6015,48300.0
2013-08-15 11:15:00,38.01,38.03,38.01,38.02,16800.0,26.6015,26.6155,26.6015,26.6085,16800.0
2013-08-15 11:20:00,38.02,38.05,38.0,38.05,52500.0,26.6085,26.6295,26.5945,26.6295,52500.0
2013-08-15 11:25:00,38.05,38.07,38.05,38.06,33700.0,26.6295,26.6435,26.6295,26.6365,33700.0
2013-08-15 11:30:00,38.07,38.09,38.07,38.08,43900.0,26.6435,26.6575,26.6435,26.6505,43900.0
2013-08-15 11:35:00,38.08,38.11,38.07,38.1,15500.0,26.6505,26.6715,26.6435,26.6645,15500.0
2013-08-15 11:40:00,38.1,38.12,38.1,38.11,27400.0,26.6645,26.6785,26.6645,26.6715,27400.0
2013-08-15 11:45:00,38.11,38.14,38.11,38.14,23000.0,26.6715,26.6925,26.6715,26.6925,23000.0
2013-08-15 11:50:00,38.15,38.15,38.12,38.12,103000.0,26.6995,26.6995,26.6785,26.6785,103000.0
2013-08-15 11:55:00,38.12,38.14,38.09,38.09,28100.0,26.6785,26.6925,26.6575,26.6575,28100.0
2013-08-15 12:00:00,38.1,38.11,38.09,38.1,29400.0,26.6645,26.6715,26.6575,26.6645,29400.0
2013-08-15 12:05:00,38.1,38.11,38.08,38.11,39000.0,26.6645,26.6715,26.6505,26.6715,39000.0
2013-08-15 12:10:00,38.1,38.11,38.09,38.11,41300.0,26.6645,26.6715,26.6575,26.6715,41300.0
2013-08-15 12:15:00,38.1,38.13,38.1,38.13,19100.0,26.6645,26.6855,26.6645,26.6855,19100.0
2013-08-15 12:20:00,38.13,38.14,38.12,38.12,16900.0,26.6855,26.6925,26.6785,26.6785,16900.0
2013-08-15 12:25:00,38.12,38.13,38.11,38.13,12900.0,26.6785,26.6855,26.6715,26.6855,12900.0
2013-08-15 12:30:00,38.12,38.14,38.11,38.12,16100.0,26.6785,26.6925,26.6715,26.6785,16100.0
2013-08-15 12:35:00,38.11,38.11,38.08,38.09,61300.0,26.6715,26.6715,26.6505,26.6575,61300.0
2013-08-15 12:40:00,38.09,38.11,38.09,38.09,14900.0,26.6575,26.6715,26.6575,26.6575,14900.0
2013-08-15 12:45:00,38.09,38.1,38.08,38.09,15400.0,26.6575,26.6645,26.6505,26.6575,15400.0
2013-08-15 12:50:00,38.09,38.12,38.09,38.12,8800.0,26.6575,26.6785,26.6575,26.6785,8800.0
2013-08-15 12:55:00,38.12,38.13,38.11,38.11,31700.0,26.6785,26.6855,26.6715,26.6715,31700.0
2013-08-15 13:00:00,38.1,38.13,38.1,38.12,30600.0,26.6645,26.6855,26.6645,26.6785,30600.0
2013-08-15 13:05:00,38.11,38.12,38.09,38.12,37800.0,26.6715,26.6785,26.6575,26.6785,37800.0
2013-08-15 13:10:00,38.11,38.18,38.08,38.17,118800.0,26.6715,26.7205,26.6505,26.7135,118800.0
2013-08-15 13:15:00,38.18,38.18,38.13,38.17,51500.0,26.7205,26.7205,26.6855,26.7135,51500.0
2013-08-15 13:20:00,38.17,38.17,38.12,38.13,18900.0,26.7135,26.7135,26.6785,26.6855,18900.0
2013-08-15 13:25:00,38.13,38.15,38.13,38.13,18900.0,26.6855,26.6995,26.6855,26.6855,18900.0
2013-08-15 13:30:00,38.13,38.17,38.13,38.17,27400.0,26.6855,26.7135,26.6855,26.7135,27400.0
2013-08-15 13:35:00,38.17,38.21,38.16,38.16,44900.0,26.7135,26.7415,26.7065,26.7065,44900.0
2013-08-15 13:40:00,38.17,38.22,38.17,38.22,19800.0,26.7135,26.7485,26.7135,26.7485,19800.0
2013-08-15 13:45:00,38.22,38.24,38.2,38.22,47400.0,26.7485,26.7625,26.7345,26.7485,47400.0
2013-08-15 13:50:00,38.23,38.23,38.21,38.21,12100.0,26.7555,26.7555,26.7415,26.7415,12100.0
2013-08-15 13:55:00,38.21,38.21,38.19,38.2,28700.0,26.7415,26.7415,26.7275,26.7345,28700.0
2013-08-15 14:00:00,38.21,38.23,38.19,38.2,49200.0,26.7415,26.7555,26.7275,26.7345,49200.0
2013-08-15 14:05:00,38.19,38.21,38.16,38.19,25600.0,26.7275,26.7415,26.7065,26.7275,25600.0
2013-08-15 14:10:00,38.19,38.2,38.15,38.16,38500.0,26.7275,26.7345,26.6995,26.7065,38500.0
2013-08-15 14:15:00,38.16,38.18,38.15,38.18,37100.0,26.7065,26.7205,26.6995,26.7205,37100.0
2013-08-15 14:20:00,38.19,38.22,38.17,38.2,55500.0,26.7275,26.7485,26.7135,26.7345,55500.0
2013-08-15 14:25:00,38.2,38.23,38.2,38.21,36700.0,26.7345,26.7555,26.7345,26.7415,36700.0
2013-08-15 14:30:00,38.21,38.24,38.2,38.21,38600.0,26.7415,26.7625,26.7345,26.7415,38600.0
2013-08-15 14:35:00,38.21,38.23,38.19,38.19,40200.0,26.7415,26.7555,26.7275,26.7275,40200.0
2013-08-15 14:40:00,38.19,38.2,38.18,38.19,17000.0,26.7275,26.7345,26.7205,26.7275,17000.0
2013-08-15 14:45:00,38.2,38.22,38.19,38.19,36800.0,26.7345,26.7485,26.7275,26.7275,36800.0
2013-08-15 14:50:00,38.19,38.21,38.18,38.2,48000.0,26.7275,26.7415,26.7205,26.7345,48000.0
2013-08-15 14:55:00,38.2,38.21,38.19,38.2,29800.0,26.7345,26.7415,26.7275,26.7345,29800.0
2013-08-15 15:00:00,38.2,38.21,38.18,38.2,38900.0,26.7345,26.7415,26.7205,26.7345,38900.0
2013-08-15 15:05:00,38.19,38.21,38.19,38.21,88300.0,26.7275,26.7415,26.7275,26.7415,88300.0
2013-08-15 15:10:00,38.21,38.22,38.16,38.18,223400.0,26.7415,26.7485,26.7065,26.7205,223400.0
2013-08-15 15:15:00,38.18,38.2,38.16,38.18,297300.0,26.7205,26.7345,26.7065,26.7205,297300.0
2013-08-15 15:20:00,38.17,38.2,38.16,38.2,93700.0,26.7135,26.7345,26.7065,26.7345,93700.0
2013-08-15 15:25:00,38.19,38.2,38.17,38.17,216900.0,26.7275,26.7345,26.7135,26.7135,216900.0
2013-08-15 15:30:00,38.18,38.21,38.17,38.19,145300.0,26.7205,26.7415,26.7135,26.7275,145300.0
2013-08-15 15:35:00,38.19,38.21,38.18,38.19,52200.0,26.7275,26.7415,26.7205,26.7275,52200.0
2013-08-15 15:40:00,38.19,38.19,38.17,38.18,20200.0,26.7275,26.7275,26.7135,26.7205,20200.0
2013-08-15 15:45:00,38.18,38.2,38.18,38.2,84900.0,26.7205,26.7345,26.7205,26.7345,84900.0
2013-08-15 15:50:00,38.2,38.2,38.19,38.2,34800.0,26.7345,26.7345,26.7275,26.7345,34800.0
2013-08-15 15:55:00,38.2,38.22,38.19,38.2,77300.0,26.7345,26.7485,26.7275,26.7345,77300.0
2013-08-16 09:30:00,38.29,38.3,38.26,38.27,67700.0,26.7975,26.8045,26.7765,26.7835,67700.0
2013-08-16 09:35:00,38.26,38.27,38.23,38.27,74400.0,26.7765,26.7835,26.7555,26.7835,74400.0
2013-08-16 09:40:00,38.27,38.28,38.26,38.27,23800.0,26.7835,26.7905,26.7765,26.7835,23800.0
2013-08-16 09:45:00,38.26,38.32,38.26,38.31,30000.0,26.7765,26.8185,26.7765,26.8115,30000.0
2013-08-16 09:50:00,38.32,38.33,38.32,38.32,13300.0,26.8185,26.8255,26.8185,26.8185,13300.0
2013-08-16 09:55:00,38.33,38.36,38.29,38.34,96500.0,26.8255,26.8465,26.7975,26.8325,96500.0
2013-08-16 10:00:00,38.33,38.35,38.31,38.32,35200.0,26.8255,26.8395,26.8115,26.8185,35200.0
2013-08-16 10:05:00,38.33,38.36,38.33,38.33,59400.0,26.8255,26.8465,26.8255,26.8255,59400.0
2013-08-16 10:10:00,38.32,38.36,38.32,38.34,70100.0,26.8185,26.8465,26.8185,26.8325,70100.0
2013-08-16 10:15:00,38.33,38.34,38.3,38.31,75200.0,26.8255,26.8325,26.8045,26.8115,75200.0
2013-08-16 10:20:00,38.3,38.31,38.27,38.28,19900.0,26.8045,26.8115,26.7835,26.7905,19900.0
2013-08-16 10:25:00,38.27,38.32,38.25,38.32,54300.0,26.7835,26.8185,26.7695,26.8185,54300.0
2013-08-16 10:30:00,38.31,38.34,38.3,38.34,51000.0,26.8115,26.8325,26.8045,26.8325,51000.0
2013-08-16 10:35:00,38.33,38.37,38.33,38.36,23400.0,26.8255,26.8535,26.8255,26.8465,23400.0
2013-08-16 10:40:00,38.35,38.36,38.32,38.34,34600.0,26.8395,26.8465,26.8185,26.8325,34600.0
2013-08-16 10:45:00,38.33,38.36,38.33,38.36,22100.0,26.8255,26.8465,26.8255,26.8465,22100.0
2013-08-16 10:50:00,38.37,38.38,38.36,38.37,8900.0,26.8535,26.8605,26.8465,26.8535,8900.0
2013-08-16 10:55:00,38.37,38.38,38.34,38.34,21300.0,26.8535,26.8605,26.8325,26.8325,21300.0
2013-08-16 11:00:00,38.35,38.38,38.34,38.38,46600.0,26.8395,26.8605,26.8325,26.8605,46600.0
2013-08-16 11:05:00,38.38,38.38,38.33,38.33,23800.0,26.8605,26.8605,26.8255,26.8255,23800.0
2013-08-16 11:10:00,38.33,38.36,38.33,38.35,32600.0,26.8255,26.8465,26.8255,26.8395,32600.0
2013-08-16 11:15:00,38.35,38.35,38.33,38.35,49900.0,26.8395,26.8395,26.8255,26.8395,49900.0
2013-08-16 11:20:00,38.34,38.35,38.32,38.32,149100.0,26.8325,26.8395,26.8185,26.8185,149100.0
2013-08-16 11:25:00,38.33,38.33,38.29,38.3,36900.0,26.8255,26.8255,26.7975,26.8045,36900.0
2013-08-16 11:30:00,38.3,38.32,38.29,38.31,29400.0,26.8045,26.8185,26.7975,26.8115,29400.0
2013-08-16 11:35:00,38.31,38.35,38.31,38.34,18100.0,26.8115,26.8395,26.8115,26.8325,18100.0
2013-08-16 11:40:00,38.35,38.36,38.34,38.35,5500.0,26.8395,26.8465,26.8325,26.8395,5500.0
2013-08-16 11:45:00,38.35,38.35,38.34,38.35,12000.0,26.8395,26.8395,26.8325,26.8395,12000.0
2013-08-16 11:50:00,38.35,38.37,38.34,38.37,6800.0,26.8395,26.8535,26.8325,26.8535,6800.0
2013-08-16 11:55:00,38.36,38.37,38.35,38.35,6300.0,26.8465,26.8535,26.8395,26.8395,6300.0
2013-08-16 12:00:00,38.35,38.35,38.34,38.35,11300.0,26.8395,26.8395,26.8325,26.8395,11300.0
2013-08-16 12:05:00,38.35,38.36,38.34,38.34,16600.0,26.8395,26.8465,26.8325,26.8325,16600.0
2013-08-16 12:10:00,38.35,38.36,38.33,38.34,13300.0,26.8395,26.8465,26.8255,26.8325,13300.0
2013-08-16 12:15:00,38.34,38.35,38.33,38.34,3500.0,26.8325,26.8395,26.8255,26.8325,3500.0
2013-08-16 12:20:00,38.34,38.34,38.31,38.32,19400.0,26.8325,26.8325,26.8115,26.8185,19400.0
2013-08-16 12:25:00,38.32,38.33,38.3,38.31,32900.0,26.8185,26.8255,26.8045,26.8115,32900.0
2013-08-16 12:30:00,38.32,38.32,38.3,38.3,9700.0,26.8185,26.8185,26.8045,26.8045,9700.0
2013-08-16 12:35:00,38.31,38.32,38.3,38.32,22900.0,26.8115,26.8185,26.8045,26.8185,22900.0
2013-08-16 12:40:00,38.31,38.32,38.3,38.31,79200.0,26.8115,26.8185,26.8045,26.8115,79200.0
2013-08-16 12:45:00,38.3,38.31,38.28,38.28,35500.0,26.8045,26.8115,26.7905,26.7905,35500.0
2013-08-16 12:50:00,38.28,38.31,38.28,38.31,5000.0,26.7905,26.8115,26.7905,26.8115,5000.0
2013-08-16 12:55:00,38.31,38.32,38.3,38.3,29900.0,26.8115,26.8185,26.8045,26.8045,29900.0
2013-08-16 13:00:00,38.31,38.32,38.29,38.3,21700.0,26.8115,26.8185,26.7975,26.8045,21700.0
2013-08-16 13:05:00,38.3,38.3,38.26,38.26,35800.0,26.8045,26.8045,26.7765,26.7765,35800.0
2013-08-16 13:10:00,38.25,38.27,38.24,38.24,27100.0,26.7695,26.7835,26.7625,26.7625,27100.0
2013-08-16 13:15:00,38.25,38.27,38.24,38.26,63900.0,26.7695,26.7835,26.7625,26.7765,63900.0
2013-08-16 13:20:00,38.26,38.27,38.25,38.27,45100.0,26.7765,26.7835,26.7695,26.7835,45100.0
2013-08-16 13:25:00,38.27,38.29,38.27,38.27,10800.0,26.7835,26.7975,26.7835,26.7835,10800.0
2013-08-16 13:30:00,38.28,38.29,38.27,38.29,5200.0,26.7905,26.7975,26.7835,26.7975,5200.0
2013-08-16 13:35:00,38.29,38.29,38.26,38.26,18000.0,26.7975,26.7975,26.7765,26.7765,18000.0
2013-08-16 13:40:00,38.26,38.26,38.24,38.24,5400.0,26.7765,26.7765,26.7625,26.7625,5400.0
2013-08-16 13:45:00,38.25,38.27,38.24,38.27,20400.0,26.7695,26.7835,26.7625,26.7835,20400.0
2013-08-16 13:50:00,38.27,38.29,38.27,38.27,21800.0,26.7835,26.7975,26.7835,26.7835,21800.0
2013-08-16 13:55:00,38.27,38.29,38.27,38.28,89800.0,26.7835,26.7975,26.7835,26.7905,89800.0
2013-08-16 14:00:00,38.28,38.3,38.28,38.3,12700.0,26.7905,26.8045,26.7905,26.8045,12700.0
2013-08-16 14:05:00,38.3,38.3,38.26,38.28,38200.0,26.8045,26.8045,26.7765,26.7905,38200.0
2013-08-16 14:10:00,38.28,38.28,38.26,38.26,32100.0,26.7905,26.7905,26.7765,26.7765,32100.0
2013-08-16 14:15:00,38.26,38.26,38.25,38.25,10700.0,26.7765,26.7765,26.7695,26.7695,10700.0
2013-08-16 14:20:00,38.26,38.27,38.25,38.26,10200.0,26.7765,26.7835,26.7695,26.7765,10200.0
2013-08-16 14:25:00,38.26,38.27,38.24,38.26,14700.0,26.7765,26.7835,26.7625,26.7765,14700.0
2013-08-16 14:30:00,38.27,38.27,38.26,38.27,10800.0,26.7835,26.7835,26.7765,26.7835,10800.0
2013-08-16 14:35:00,38.27,38.28,38.26,38.26,18400.0,26.7835,26.7905,26.7765,26.7765,18400.0
2013-08-16 14:40:00,38.27,38.29,38.27,38.27,48700.0,26.7835,26.7975,26.7835,26.7835,48700.0
2013-08-16 14:45:00,38.26,38.31,38.26,38.3,40800.0,26.7765,26.8115,26.7765,26.8045,40800.0
2013-08-16 14:50:00,38.3,38.35,38.3,38.35,20900.0,26.8045,26.8395,26.8045,26.8395,20900.0
2013-08-16 14:55:00,38.34,38.35,38.32,38.34,43800.0,26.8325,26.8395,26.8185,26.8325,43800.0
2013-08-16 15:00:00,38.34,38.36,38.33,38.33,71400.0,26.8325,26.8465,26.8255,26.8255,71400.0
2013-08-16 15:05:00,38.32,38.35,38.32,38.33,11600.0,26.8185,26.8395,26.8185,26.8255,11600.0
2013-08-16 15:10:00,38.34,38.34,38.32,38.33,12900.0,26.8325,26.8325,26.8185,26.8255,12900.0
2013-08-16 15:15:00,38.33,38.34,38.31,38.31,15100.0,26.8255,26.8325,26.8115,26.8115,15100.0
2013-08-16 15:20:00,38.31,38.34,38.31,38.33,18900.0,26.8115,26.8325,26.8115,26.8255,18900.0
2013-08-16 15:25:00,38.32,38.33,38.31,38.32,27800.0,26.8185,26.8255,26.8115,26.8185,27800.0
2013-08-16 15:30:00,38.32,38.33,38.31,38.33,37500.0,26.8185,26.8255,26.8115,26.8255,37500.0
2013-08-16 15:35:00,38.33,38.34,38.32,38.33,38600.0,26.8255,26.8325,26.8185,26.8255,38600.0
2013-08-16 15:40:00,38.34,38.34,38.31,38.32,15700.0,26.8325,26.8325,26.8115,26.8185,15700.0
2013-08-16 15:45:00,38.31,38.31,38.28,38.29,26500.0,26.8115,26.8115,26.7905,26.7975,26500.0
2013-08-16 15:50:00,38.28,38.3,38.28,38.3,13000.0,26.7905,26.8045,26.7905,26.8045,13000.0
2013-08-16 15:55:00,38.29,38.3,38.27,38.27,112800.0,26.7975,26.8045,26.7835,26.7835,112800.0
2013-08-19 09:30:00,38.24,38.25,38.2,38.22,33700.0,26.7625,26.7695,26.7345,26.7485,33700.0
2013-08-19 09:35:00,38.23,38.25,38.22,38.23,18500.0,26.7555,26.7695,26.7485,26.7555,18500.0
2013-08-19 09:40:00,38.25,38.27,38.24,38.26,4300.0,26.7695,26.7835,26.7625,26.7765,4300.0
2013-08-19 09:45:00,38.23,38.24,38.22,38.22,14000.0,26.7555,26.7625,26.7485,26.7485,14000.0
2013-08-19 09:50:00,38.23,38.24,38.18,38.23,33900.0,26.7555,26.7625,26.7205,26.7555,33900.0
2013-08-19 09:55:00,38.24,38.26,38.23,38.26,15200.0,26.7625,26.7765,26.7555,26.7765,15200.0
2013-08-19 10:00:00,38.26,38.29,38.24,38.25,23700.0,26.7765,26.7975,26.7625,26.7695,23700.0
2013-08-19 10:05:00,38.26,38.27,38.23,38.23,7200.0,26.7765,26.7835,26.7555,26.7555,7200.0
2013-08-19 10:10:00,38.22,38.24,38.22,38.22,19300.0,26.7485,26.7625,26.7485,26.7485,19300.0
2013-08-19 10:15:00,38.23,38.24,38.2,38.22,21200.0,26.7555,26.7625,26.7345,26.7485,21200.0
2013-08-19 10:20:00,38.21,38.23,38.2,38.2,70400.0,26.7415,26.7555,26.7345,26.7345,70400.0
2013-08-19 10:25:00,38.2,38.22,38.2,38.21,51400.0,26.7345,26.7485,26.7345,26.7415,51400.0
2013-08-19 10:30:00,38.21,38.21,38.19,38.21,96900.0,26.7415,26.7415,26.7275,26.7415,96900.0
2013-08-19 10:35:00,38.22,38.24,38.22,38.24,17800.0,26.7485,26.7625,26.7485,26.7625,17800.0
2013-08-19 10:40:00,38.23,38.26,38.23,38.25,12600.0,26.7555,26.7765,26.7555,26.7695,12600.0
2013-08-19 10:45:00,38.25,38.27,38.25,38.25,10200.0,26.7695,26.7835,26.7695,26.7695,10200.0
2013-08-19 10:50:00,38.24,38.26,38.24,38.26,4000.0,26.7625,26.7765,26.7625,26.7765,4000.0
2013-08-19 10:55:00,38.25,38.25,38.23,38.24,8300.0,26.7695,26.7695,26.7555,26.7625,8300.0
2013-08-19 11:00:00,38.24,38.24,38.22,38.22,9400.0,26.7625,26.7625,26.7485,26.7485,9400.0
2013-08-19 11:05:00,38.22,38.25,38.22,38.24,13400.0,26.7485,26.7695,26.7485,26.7625,13400.0
2013-08-19 11:10:00,38.25,38.25,38.22,38.24,18600.0,26.7695,26.7695,26.7485,26.7625,18600.0
2013-08-19 11:15:00,38.24,38.24,38.21,38.21,26000.0,26.7625,26.7625,26.7415,26.7415,26000.0
2013-08-19 11:20:00,38.21,38.24,38.21,38.21,3900.0,26.7415,26.7625,26.7415,26.7415,3900.0
2013-08-19 11:25:00,38.21,38.22,38.2,38.21,19000.0,26.7415,26.7485,26.7345,26.7415,19000.0
2013-08-19 11:30:00,38.2,38.2,38.17,38.2,62000.0,26.7345,26.7345,26.7135,26.7345,62000.0
2013-08-19 11:35:00,38.2,38.22,38.2,38.2,44700.0,26.7345,26.7485,26.7345,26.7345,44700.0
2013-08-19 11:40:00,38.2,38.21,38.19,38.21,8400.0,26.7345,26.7415,26.7275,26.7415,8400.0
2013-08-19 11:45:00,38.21,38.22,38.21,38.21,6700.0,26.7415,26.7485,26.7415,26.7415,6700.0
2013-08-19 11:50:00,38.2,38.2,38.19,38.19,17400.0,26.7345,26.7345,26.7275,26.7275,17400.0
2013-08-19 11:55:00,38.2,38.21,38.19,38.2,20900.0,26.7345,26.7415,26.7275,26.7345,20900.0
2013-08-19 12:00:00,38.21,38.21,38.19,38.21,54400.0,26.7415,26.7415,26.7275,26.7415,54400.0
2013-08-19 12:05:00,38.21,38.21,38.18,38.19,21500.0,26.7415,26.7415,26.7205,26.7275,21500.0
2013-08-19 12:10:00,38.19,38.2,38.17,38.2,21500.0,26.7275,26.7345,26.7135,26.7345,21500.0
2013-08-19 12:15:00,38.21,38.21,38.19,38.2,8900.0,26.7415,26.7415,26.7275,26.7345,8900.0
2013-08-19 12:20:00,38.21,38.21,38.18,38.18,4400.0,26.7415,26.7415,26.7205,26.7205,4400.0
2013-08-19 12:25:00,38.19,38.2,38.19,38.19,1600.0,26.7275,26.7345,26.7275,26.7275,1600.0
2013-08-19 12:30:00,38.19,38.19,38.17,38.18,6500.0,26.7275,26.7275,26.7135,26.7205,6500.0
2013-08-19 12:35:00,38.19,38.19,38.16,38.18,14800.0,26.7275,26.7275,26.7065,26.7205,14800.0
2013-08-19 12:40:00,38.17,38.19,38.16,38.19,2900.0,26.7135,26.7275,26.7065,26.7275,2900.0
2013-08-19 12:45:00,38.19,38.19,38.18,38.19,8000.0,26.7275,26.7275,26.7205,26.7275,8000.0
2013-08-19 12:50:00,38.19,38.19,38.17,38.18,4200.0,26.7275,26.7275,26.7135,26.7205,4200.0
2013-08-19 12:55:00,38.18,38.19,38.17,38.18,6700.0,26.7205,26.7275,26.7135,26.7205,6700.0
2013-08-19 13:00:00,38.18,38.19,38.16,38.19,18200.0,26.7205,26.7275,26.7065,26.7275,18200.0
2013-08-19 13:05:00,38.18,38.18,38.17,38.17,4200.0,26.7205,26.7205,26.7135,26.7135,4200.0
2013-08-19 13:10:00,38.18,38.18,38.17,38.18,4100.0,26.7205,26.7205,26.7135,26.7205,4100.0
2013-08-19 13:15:00,38.17,38.17,38.15,38.17,7800.0,26.7135,26.7135,26.6995,26.7135,7800.0
2013-08-19 13:20:00,38.17,38.17,38.15,38.16,3800.0,26.7135,26.7135,26.6995,26.7065,3800.0
2013-08-19 13:25:00,38.16,38.17,38.15,38.16,5000.0,26.7065,26.7135,26.6995,26.7065,5000.0
2013-08-19 13:30:00,38.16,38.16,38.13,38.13,20700.0,26.7065,26.7065,26.6855,26.6855,20700.0
2013-08-19 13:35:00,38.14,38.15,38.14,38.15,11700.0,26.6925,26.6995,26.6925,26.6995,11700.0
2013-08-19 13:40:00,38.15,38.15,38.13,38.14,30900.0,26.6995,26.6995,26.6855,26.6925,30900.0
2013-08-19 13:45:00,38.15,38.15,38.14,38.14,8100.0,26.6995,26.6995,26.6925,26.6925,8100.0
2013-08-19 13:50:00,38.15,38.17,38.15,38.16,42200.0,26.6995,26.7135,26.6995,26.7065,42200.0
2013-08-19 13:55:00,38.16,38.16,38.15,38.16,6400.0,26.7065,26.7065,26.6995,26.7065,6400.0
2013-08-19 14:00:00,38.16,38.17,38.14,38.15,15000.0,26.7065,26.7135,26.6925,26.6995,15000.0
2013-08-19 14:05:00,38.14,38.15,38.13,38.15,37200.0,26.6925,26.6995,26.6855,26.6995,37200.0
2013-08-19 14:10:00,38.14,38.15,38.14,38.15,12300.0,26.6925,26.6995,26.6925,26.6995,12300.0
2013-08-19 14:15:00,38.15,38.15,38.13,38.15,21900.0,26.6995,26.6995,26.6855,26.6995,21900.0
2013-08-19 14:20:00,38.14,38.15,38.13,38.13,16600.0,26.6925,26.6995,26.6855,26.6855,16600.0
2013-08-19 14:25:00,38.13,38.14,38.11,38.13,30100.0,26.6855,26.6925,26.6715,26.6855,30100.0
2013-08-19 14:30:00,38.13,38.13,38.08,38.09,45000.0,26.6855,26.6855,26.6505,26.6575,45000.0
2013-08-19 14:35:00,38.1,38.1,38.08,38.1,18800.0,26.6645,26.6645,26.6505,26.6645,18800.0
2013-08-19 14:40:00,38.1,38.12,38.09,38.12,8800.0,26.6645,26.6785,26.6575,26.6785,8800.0
2013-08-19 14:45:00,38.11,38.12,38.11,38.12,29900.0,26.6715,26.6785,26.6715,26.6785,29900.0
2013-08-19 14:50:00,38.12,38.12,38.1,38.11,12700.0,26.6785,26.6785,26.6645,26.6715,12700.0
2013-08-19 14:55:00,38.1,38.13,38.09,38.12,27600.0,26.6645,26.6855,26.6575,26.6785,27600.0
2013-08-19 15:00:00,38.12,38.12,38.08,38.08,58400.0,26.6785,26.6785,26.6505,26.6505,58400.0
2013-08-19 15:05:00,38.08,38.09,38.07,38.07,69200.0,26.6505,26.6575,26.6435,26.6435,69200.0
2013-08-19 15:10:00,38.06,38.06,38.05,38.06,13800.0,26.6365,26.6365,26.6295,26.6365,13800.0
2013-08-19 15:15:00,38.06,38.09,38.06,38.07,28900.0,26.6365,26.6575,26.6365,26.6435,28900.0
2013-08-19 15:20:00,38.08,38.08,38.06,38.07,12000.0,26.6505,26.6505,26.6365,26.6435,12000.0
2013-08-19 15:25:00,38.08,38.08,38.04,38.04,70500.0,26.6505,26.6505,26.6225,26.6225,70500.0
2013-08-19 15:30:00,38.05,38.07,38.05,38.06,36600.0,26.6295,26.6435,26.6295,26.6365,36600.0
2013-08-19 15:35:00,38.05,38.06,38.04,38.04,28000.0,26.6295,26.6365,26.6225,26.6225,28000.0
2013-08-19 15:40:00,38.03,38.03,38.0,38.02,65200.0,26.6155,26.6155,26.5945,26.6085,65200.0
2013-08-19 15:45:00,38.02,38.04,38.01,38.04,30900.0,26.6085,26.6225,26.6015,26.6225,30900.0
2013-08-19 15:50:00,38.04,38.05,38.02,38.02,50100.0,26.6225,26.6295,26.6085,26.6085,50100.0
2013-08-19 15:55:00,38.02,38.04,38.01,38.01,106800.0,26.6085,26.6225,26.6015,26.6015,106800.0
2013-08-20 09:30:00,37.84,37.87,37.8,37.85,258500.0,26.4826,26.5036,26.4546,26.4896,258500.0
2013-08-20 09:35:00,37.85,37.86,37.82,37.85,66600.0,26.4896,26.4966,26.4686,26.4896,66600.0
2013-08-20 09:40:00,37.85,37.88,37.81,37.81,102200.0,26.4896,26.5106,26.4616,26.4616,102200.0
2013-08-20 09:45:00,37.81,37.84,37.8,37.83,44900.0,26.4616,26.4826,26.4546,26.4756,44900.0
2013-08-20 09:50:00,37.84,37.85,37.82,37.83,26800.0,26.4826,26.4896,26.4686,26.4756,26800.0
2013-08-20 09:55:00,37.84,37.85,37.83,37.85,38600.0,26.4826,26.4896,26.4756,26.4896,38600.0
2013-08-20 10:00:00,37.85,37.89,37.85,37.87,40700.0,26.4896,26.5176,26.4896,26.5036,40700.0
2013-08-20 10:05:00,37.89,37.89,37.86,37.87,43200.0,26.5176,26.5176,26.4966,26.5036,43200.0
2013-08-20 10:10:00,37.87,37.87,37.84,37.85,21900.0,26.5036,26.5036,26.4826,26.4896,21900.0
2013-08-20 10:15:00,37.86,37.87,37.84,37.85,78500.0,26.4966,26.5036,26.4826,26.4896,78500.0
2013-08-20 10:20:00,37.85,37.9,37.85,37.87,42200.0,26.4896,26.5246,26.4896,26.5036,42200.0
2013-08-20 10:25:00,37.87,37.88,37.84,37.84,52200.0,26.5036,26.5106,26.4826,26.4826,52200.0
2013-08-20 10:30:00,37.84,37.86,37.84,37.86,12300.0,26.4826,26.4966,26.4826,26.4966,12300.0
2013-08-20 10:35:00,37.86,37.92,37.86,37.92,70500.0,26.4966,26.5386,26.4966,26.5386,70500.0
2013-08-20 10:40:00,37.92,37.92,37.91,37.91,43700.0,26.5386,26.5386,26.5316,26.5316,43700.0
2013-08-20 10:45:00,37.91,37.92,37.9,37.92,6600.0,26.5316,26.5386,26.5246,26.5386,6600.0
2013-08-20 10:50:00,37.93,37.93,37.9,37.91,8600.0,26.5456,26.5456,26.5246,26.5316,8600.0
2013-08-20 10:55:00,37.9,37.91,37.89,37.91,14700.0,26.5246,26.5316,26.5176,26.5316,14700.0
2013-08-20 11:00:00,37.9,37.92,37.88,37.9,25300.0,26.5246,26.5386,26.5106,26.5246,25300.0
2013-08-20 11:05:00,37.91,37.93,37.9,37.93,14600.0,26.5316,26.5456,26.5246,26.5456,14600.0
2013-08-20 11:10:00,37.92,37.93,37.91,37.91,13800.0,26.5386,26.5456,26.5316,26.5316,13800.0
2013-08-20 11:15:00,37.91,37.92,37.91,37.91,8500.0,26.5316,26.5386,26.5316,26.5316,8500.0
2013-08-20 11:20:00,37.91,37.94,37.91,37.93,144100.0,26.5316,26.5526,26.5316,26.5456,144100.0
2013-08-20 11:25:00,37.94,37.94,37.93,37.94,134500.0,26.5526,26.5526,26.5456,26.5526,134500.0
2013-08-20 11:30:00,37.94,37.99,37.94,37.97,46700.0,26.5526,26.5875,26.5526,26.5736,46700.0
2013-08-20 11:35:00,37.96,37.97,37.95,37.96,8500.0,26.5666,26.5736,26.5596,26.5666,8500.0
2013-08-20 11:40:00,37.97,38.01,37.96,38.0,19100.0,26.5736,26.6015,26.5666,26.5945,19100.0
2013-08-20 11:45:00,38.0,38.01,37.99,38.01,108200.0,26.5945,26.6015,26.5875,26.6015,108200.0
2013-08-20 11:50:00,38.0,38.01,37.98,37.98,9200.0,26.5945,26.6015,26.5805,26.5805,9200.0
2013-08-20 11:55:00,37.99,38.01,37.98,38.0,15500.0,26.5875,26.6015,26.5805,26.5945,15500.0
2013-08-20 12:00:00,38.01,38.03,38.01,38.03,3000.0,26.6015,26.6155,26.6015,26.6155,3000.0
2013-08-20 12:05:00,38.02,38.04,38.02,38.02,13800.0,26.6085,26.6225,26.6085,26.6085,13800.0
2013-08-20 12:10:00,38.02,38.03,38.01,38.02,10900.0,26.6085,26.6155,26.6015,26.6085,10900.0
2013-08-20 12:15:00,38.02,38.04,38.02,38.04,14500.0,26.6085,26.6225,26.6085,26.6225,14500.0
2013-08-20 12:20:00,38.03,38.04,38.02,38.04,14500.0,26.6155,26.6225,26.6085,26.6225,14500.0
2013-08-20 12:25:00,38.04,38.04,38.02,38.03,20300.0,26.6225,26.6225,26.6085,26.6155,20300.0
2013-08-20 12:30:00,38.03,38.03,37.99,37.99,17000.0,26.6155,26.6155,26.5875,26.5875,17000.0
2013-08-20 12:35:00,37.99,37.99,37.97,37.98,16900.0,26.5875,26.5875,26.5736,26.5805,16900.0
2013-08-20 12:40:00,37.98,37.98,37.95,37.96,15000.0,26.5805,26.5805,26.5596,26.5666,15000.0
2013-08-20 12:45:00,37.97,37.98,37.96,37.98,32600.0,26.5736,26.5805,26.5666,26.5805,32600.0
2013-08-20 12:50:00,37.98,37.99,37.97,37.99,22200.0,26.5805,26.5875,26.5736,26.5875,22200.0
2013-08-20 12:55:00,37.98,38.02,37.98,38.01,18200.0,26.5805,26.6085,26.5805,26.6015,18200.0
2013-08-20 13:00:00,38.01,38.04,38.01,38.03,34500.0,26.6015,26.6225,26.6015,26.6155,34500.0
2013-08-20 13:05:00,38.03,38.03,38.01,38.02,22200.0,26.6155,26.6155,26.6015,26.6085,22200.0
2013-08-20 13:10:00,38.02,38.02,38.01,38.01,8600.0,26.6085,26.6085,26.6015,26.6015,8600.0
2013-08-20 13:15:00,38.01,38.02,38.0,38.0,13000.0,26.6015,26.6085,26.5945,26.5945,13000.0
2013-08-20 13:20:00,38.0,38.01,37.99,37.99,16700.0,26.5945,26.6015,26.5875,26.5875,16700.0
2013-08-20 13:25:00,38.0,38.0,37.98,37.99,38200.0,26.5945,26.5945,26.5805,26.5875,38200.0
2013-08-20 13:30:00,37.99,37.99,37.96,37.97,39000.0,26.5875,26.5875,26.5666,26.5736,39000.0
2013-08-20 13:35:00,37.96,37.97,37.96,37.97,22000.0,26.5666,26.5736,26.5666,26.5736,22000.0
2013-08-20 13:40:00,37.96,37.97,37.96,37.96,26300.0,26.5666,26.5736,26.5666,26.5666,26300.0
2013-08-20 13:45:00,37.95,37.98,37.95,37.98,9800.0,26.5596,26.5805,26.5596,26.5805,9800.0
2013-08-20 13:50:00,37.98,37.98,37.96,37.98,14100.0,26.5805,26.5805,26.5666,26.5805,14100.0
2013-08-20 13:55:00,37.98,37.99,37.97,37.98,111700.0,26.5805,26.5875,26.5736,26.5805,111700.0
2013-08-20 14:00:00,37.98,37.98,37.97,37.97,8200.0,26.5805,26.5805,26.5736,26.5736,8200.0
2013-08-20 14:05:00,37.97,37.98,37.96,37.96,28800.0,26.5736,26.5805,26.5666,26.5666,28800.0
2013-08-20 14:10:00,37.96,37.98,37.96,37.97,23800.0,26.5666,26.5805,26.5666,26.5736,23800.0
2013-08-20 14:15:00,37.97,37.98,37.96,37.97,26700.0,26.5736,26.5805,26.5666,26.5736,26700.0
2013-08-20 14:20:00,37.96,37.97,37.95,37.96,22500.0,26.5666,26.5736,26.5596,26.5666,22500.0
2013-08-20 14:25:00,37.96,37.99,37.95,37.98,22100.0,26.5666,26.5875,26.5596,26.5805,22100.0
2013-08-20 14:30:00,37.98,37.99,37.97,37.97,72200.0,26.5805,26.5875,26.5736,26.5736,72200.0
2013-08-20 14:35:00,37.97,37.98,37.95,37.95,71800.0,26.5736,26.5805,26.5596,26.5596,71800.0
2013-08-20 14:40:00,37.95,37.97,37.95,37.96,22200.0,26.5596,26.5736,26.5596,26.5666,22200.0
2013-08-20 14:45:00,37.95,37.95,37.94,37.95,29200.0,26.5596,26.5596,26.5526,26.5596,29200.0
2013-08-20 14:50:00,37.96,37.97,37.95,37.96,8800.0,26.5666,26.5736,26.5596,26.5666,8800.0
2013-08-20 14:55:00,37.96,37.96,37.94,37.94,5300.0,26.5666,26.5666,26.5526,26.5526,5300.0
2013-08-20 15:00:00,37.95,37.96,37.95,37.96,39400.0,26.5596,26.5666,26.5596,26.5666,39400.0
2013-08-20 15:05:00,37.96,37.98,37.96,37.97,54000.0,26.5666,26.5805,26.5666,26.5736,54000.0
2013-08-20 15:10:00,37.97,37.98,37.95,37.95,46700.0,26.5736,26.5805,26.5596,26.5596,46700.0
2013-08-20 15:15:00,37.96,37.98,37.96,37.96,20200.0,26.5666,26.5805,26.5666,26.5666,20200.0
2013-08-20 15:20:00,37.97,37.97,37.95,37.95,17500.0,26.5736,26.5736,26.5596,26.5596,17500.0
2013-08-20 15:25:00,37.95,37.96,37.94,37.95,38500.0,26.5596,26.5666,26.5526,26.5596,38500.0
2013-08-20 15:30:00,37.96,37.98,37.95,37.97,47200.0,26.5666,26.5805,26.5596,26.5736,47200.0
2013-08-20 15:35:00,37.97,37.97,37.95,37.96,21500.0,26.5736,26.5736,26.5596,26.5666,21500.0
2013-08-20 15:40:00,37.95,37.97,37.95,37.95,67100.0,26.5596,26.5736,26.5596,26.5596,67100.0
2013-08-20 15:45:00,37.96,37.96,37.93,37.95,34300.0,26.5666,26.5666,26.5456,26.5596,34300.0
2013-08-20 15:50:00,37.94,37.95,37.93,37.95,33400.0,26.5526,26.5596,26.5456,26.5596,33400.0
2013-08-20 15:55:00,37.93,37.94,37.93,37.94,96200.0,26.5456,26.5526,26.5456,26.5526,96200.0
2013-08-21 09:30:00,37.69,37.7,37.63,37.65,97900.0,26.3776,26.3846,26.3356,26.3496,97900.0
2013-08-21 09:35:00,37.65,37.69,37.63,37.69,24600.0,26.3496,26.3776,26.3356,26.3776,24600.0
2013-08-21 09:40:00,37.69,37.72,37.68,37.72,19800.0,26.3776,26.3986,26.3706,26.3986,19800.0
2013-08-21 09:45:00,37.71,37.73,37.71,37.72,17100.0,26.3916,26.4056,26.3916,26.3986,17100.0
2013-08-21 09:50:00,37.71,37.71,37.67,37.68,11700.0,26.3916,26.3916,26.3636,26.3706,11700.0
2013-08-21 09:55:00,37.67,37.69,37.66,37.68,19400.0,26.3636,26.3776,26.3566,26.3706,19400.0
2013-08-21 10:00:00,37.67,37.73,37.65,37.71,54100.0,26.3636,26.4056,26.3496,26.3916,54100.0
2013-08-21 10:05:00,37.7,37.71,37.69,37.69,21600.0,26.3846,26.3916,26.3776,26.3776,21600.0
2013-08-21 10:10:00,37.68,37.69,37.64,37.64,52300.0,26.3706,26.3776,26.3426,26.3426,52300.0
2013-08-21 10:15:00,37.64,37.69,37.63,37.67,41500.0,26.3426,26.3776,26.3356,26.3636,41500.0
2013-08-21 10:20:00,37.68,37.69,37.66,37.67,45500.0,26.3706,26.3776,26.3566,26.3636,45500.0
2013-08-21 10:25:00,37.67,37.67,37.63,37.63,144700.0,26.3636,26.3636,26.3356,26.3356,144700.0
2013-08-21 10:30:00,37.64,37.64,37.61,37.62,20900.0,26.3426,26.3426,26.3216,26.3286,20900.0
2013-08-21 10:35:00,37.62,37.65,37.61,37.65,9800.0,26.3286,26.3496,26.3216,26.3496,9800.0
2013-08-21 10:40:00,37.65,37.68,37.65,37.67,6000.0,26.3496,26.3706,26.3496,26.3636,6000.0
2013-08-21 10:45:00,37.67,37.68,37.65,37.66,56000.0,26.3636,26.3706,26.3496,26.3566,56000.0
2013-08-21 10:50:00,37.66,37.66,37.65,37.65,20300.0,26.3566,26.3566,26.3496,26.3496,20300.0
2013-08-21 10:55:00,37.65,37.65,37.63,37.64,50200.0,26.3496,26.3496,26.3356,26.3426,50200.0
2013-08-21 11:00:00,37.64,37.65,37.63,37.65,30600.0,26.3426,26.3496,26.3356,26.3496,30600.0
2013-08-21 11:05:00,37.64,37.65,37.61,37.61,25600.0,26.3426,26.3496,26.3216,26.3216,25600.0
2013-08-21 11:10:00,37.61,37.62,37.6,37.6,23300.0,26.3216,26.3286,26.3146,26.3146,23300.0
2013-08-21 11:15:00,37.59,37.62,37.58,37.6,34700.0,26.3076,26.3286,26.3006,26.3146,34700.0
2013-08-21 11:20:00,37.6,37.6,37.56,37.56,31700.0,26.3146,26.3146,26.2866,26.2866,31700.0
2013-08-21 11:25:00,37.56,37.56,37.5,37.51,305100.0,26.2866,26.2866,26.2446,26.2516,305100.0
2013-08-21 11:30:00,37.52,37.53,37.51,37.53,32600.0,26.2586,26.2656,26.2516,26.2656,32600.0
2013-08-21 11:35:00,37.53,37.55,37.52,37.52,37000.0,26.2656,26.2796,26.2586,26.2586,37000.0
2013-08-21 11:40:00,37.52,37.54,37.51,37.54,17300.0,26.2586,26.2726,26.2516,26.2726,17300.0
2013-08-21 11:45:00,37.55,37.55,37.5,37.5,52600.0,26.2796,26.2796,26.2446,26.2446,52600.0
2013-08-21 11:50:00,37.5,37.51,37.49,37.5,18400.0,26.2446,26.2516,26.2376,26.2446,18400.0
2013-08-21 11:55:00,37.49,37.52,37.49,37.52,13700.0,26.2376,26.2586,26.2376,26.2586,13700.0
2013-08-21 12:00:00,37.53,37.53,37.52,37.53,5500.0,26.2656,26.2656,26.2586,26.2656,5500.0
2013-08-21 12:05:00,37.53,37.53,37.51,37.52,59400.0,26.2656,26.2656,26.2516,26.2586,59400.0
2013-08-21 12:10:00,37.52,37.56,37.52,37.56,32600.0,26.2586,26.2866,26.2586,26.2866,32600.0
2013-08-21 12:15:00,37.56,37.57,37.55,37.57,13800.0,26.2866,26.2936,26.2796,26.2936,13800.0
2013-08-21 12:20:00,37.56,37.56,37.54,37.55,25500.0,26.2866,26.2866,26.2726,26.2796,25500.0
2013-08-21 12:25:00,37.55,37.56,37.54,37.56,27400.0,26.2796,26.2866,26.2726,26.2866,27400.0
2013-08-21 12:30:00,37.56,37.57,37.55,37.57,13400.0,26.2866,26.2936,26.2796,26.2936,13400.0
2013-08-21 12:35:00,37.56,37.56,37.55,37.55,4000.0,26.2866,26.2866,26.2796,26.2796,4000.0
2013-08-21 12:40:00,37.57,37.58,37.56,37.57,22500.0,26.2936,26.3006,26.2866,26.2936,22500.0
2013-08-21 12:45:00,37.58,37.58,37.57,37.57,18500.0,26.3006,26.3006,26.2936,26.2936,18500.0
2013-08-21 12:50:00,37.57,37.58,37.56,37.58,23100.0,26.2936,26.3006,26.2866,26.3006,23100.0
2013-08-21 12:55:00,37.58,37.58,37.57,37.57,7700.0,26.3006,26.3006,26.2936,26.2936,7700.0
2013-08-21 13:00:00,37.57,37.58,37.56,37.56,17700.0,26.2936,26.3006,26.2866,26.2866,17700.0
2013-08-21 13:05:00,37.56,37.58,37.56,37.58,9900.0,26.2866,26.3006,26.2866,26.3006,9900.0
2013-08-21 13:10:00,37.57,37.57,37.56,37.57,2700.0,26.2936,26.2936,26.2866,26.2936,2700.0
2013-08-21 13:15:00,37.58,37.59,37.58,37.58,10000.0,26.3006,26.3076,26.3006,26.3006,10000.0
2013-08-21 13:20:00,37.58,37.58,37.57,37.57,8600.0,26.3006,26.3006,26.2936,26.2936,8600.0
2013-08-21 13:25:00,37.58,37.58,37.57,37.57,5800.0,26.3006,26.3006,26.2936,26.2936,5800.0
2013-08-21 13:30:00,37.57,37.58,37.57,37.58,3100.0,26.2936,26.3006,26.2936,26.3006,3100.0
2013-08-21 13:35:00,37.58,37.58,37.57,37.58,2600.0,26.3006,26.3006,26.2936,26.3006,2600.0
2013-08-21 13:40:00,37.58,37.59,37.57,37.59,12400.0,26.3006,26.3076,26.2936,26.3076,12400.0
2013-08-21 13:45:00,37.59,37.6,37.58,37.58,21000.0,26.3076,26.3146,26.3006,26.3006,21000.0
2013-08-21 13:50:00,37.57,37.59,37.57,37.59,30700.0,26.2936,26.3076,26.2936,26.3076,30700.0
2013-08-21 13:55:00,37.59,37.59,37.57,37.58,55800.0,26.3076,26.3076,26.2936,26.3006,55800.0
2013-08-21 14:00:00,37.58,37.58,37.42,37.44,100800.0,26.3006,26.3006,26.1886,26.2026,100800.0
2013-08-21 14:05:00,37.43,37.45,37.36,37.45,42900.0,26.1956,26.2096,26.1466,26.2096,42900.0
2013-08-21 14:10:00,37.46,37.55,37.45,37.52,30300.0,26.2166,26.2796,26.2096,26.2586,30300.0
2013-08-21 14:15:00,37.52,37.57,37.5,37.52,30900.0,26.2586,26.2936,26.2446,26.2586,30900.0
2013-08-21 14:20:00,37.5,37.5,37.44,37.5,19400.0,26.2446,26.2446,26.2026,26.2446,19400.0
2013-08-21 14:25:00,37.5,37.55,37.49,37.54,37800.0,26.2446,26.2796,26.2376,26.2726,37800.0
2013-08-21 14:30:00,37.54,37.66,37.53,37.65,69900.0,26.2726,26.3566,26.2656,26.3496,69900.0
2013-08-21 14:35:00,37.64,37.72,37.64,37.68,163400.0,26.3426,26.3986,26.3426,26.3706,163400.0
2013-08-21 14:40:00,37.67,37.72,37.67,37.72,33800.0,26.3636,26.3986,26.3636,26.3986,33800.0
2013-08-21 14:45:00,37.72,37.83,37.72,37.8,30500.0,26.3986,26.4756,26.3986,26.4546,30500.0
2013-08-21 14:50:00,37.8,37.8,37.76,37.76,36600.0,26.4546,26.4546,26.4266,26.4266,36600.0
2013-08-21 14:55:00,37.75,37.76,37.69,37.69,103700.0,26.4196,26.4266,26.3776,26.3776,103700.0
2013-08-21 15:00:00,37.7,37.7,37.67,37.68,32600.0,26.3846,26.3846,26.3636,26.3706,32600.0
2013-08-21 15:05:00,37.69,37.69,37.66,37.67,18400.0,26.3776,26.3776,26.3566,26.3636,18400.0
2013-08-21 15:10:00,37.68,37.73,37.67,37.73,13200.0,26.3706,26.4056,26.3636,26.4056,13200.0
2013-08-21 15:15:00,37.72,37.73,37.67,37.67,21000.0,26.3986,26.4056,26.3636,26.3636,21000.0
2013-08-21 15:20:00,37.66,37.67,37.64,37.65,35600.0,26.3566,26.3636,26.3426,26.3496,35600.0
2013-08-21 15:25:00,37.65,37.66,37.62,37.63,21400.0,26.3496,26.3566,26.3286,26.3356,21400.0
2013-08-21 15:30:00,37.63,37.66,37.63,37.66,38400.0,26.3356,26.3566,26.3356,26.3566,38400.0
2013-08-21 15:35:00,37.66,37.67,37.61,37.61,9500.0,26.3566,26.3636,26.3216,26.3216,9500.0
2013-08-21 15:40:00,37.61,37.62,37.58,37.6,23500.0,26.3216,26.3286,26.3006,26.3146,23500.0
2013-08-21 15:45:00,37.59,37.59,37.54,37.56,47100.0,26.3076,26.3076,26.2726,26.2866,47100.0
2013-08-21 15:50:00,37.56,37.56,37.52,37.52,19400.0,26.2866,26.2866,26.2586,26.2586,19400.0
2013-08-21 15:55:00,37.52,37.53,37.48,37.51,65700.0,26.2586,26.2656,26.2306,26.2516,65700.0
2013-08-22 09:30:00,37.78,37.8,37.77,37.79,92600.0,26.4406,26.4546,26.4336,26.4476,92600.0
2013-08-22 09:35:00,37.81,37.85,37.8,37.84,122900.0,26.4616,26.4896,26.4546,26.4826,122900.0
2013-08-22 09:40:00,37.83,37.88,37.83,37.87,8300.0,26.4756,26.5106,26.4756,26.5036,8300.0
2013-08-22 09:45:00,37.87,37.9,37.87,37.89,34000.0,26.5036,26.5246,26.5036,26.5176,34000.0
2013-08-22 09:50:00,37.9,37.9,37.87,37.87,14800.0,26.5246,26.5246,26.5036,26.5036,14800.0
2013-08-22 09:55:00,37.88,37.89,37.86,37.87,84400.0,26.5106,26.5176,26.4966,26.5036,84400.0
2013-08-22 10:00:00,37.87,37.88,37.83,37.84,87400.0,26.5036,26.5106,26.4756,26.4826,87400.0
2013-08-22 10:05:00,37.83,37.87,37.83,37.84,32400.0,26.4756,26.5036,26.4756,26.4826,32400.0
2013-08-22 10:10:00,37.84,37.86,37.83,37.86,15800.0,26.4826,26.4966,26.4756,26.4966,15800.0
2013-08-22 10:15:00,37.87,37.87,37.86,37.87,5300.0,26.5036,26.5036,26.4966,26.5036,5300.0
2013-08-22 10:20:00,37.86,37.86,37.84,37.85,1700.0,26.4966,26.4966,26.4826,26.4896,1700.0
2013-08-22 10:25:00,37.85,37.86,37.83,37.85,14500.0,26.4896,26.4966,26.4756,26.4896,14500.0
2013-08-22 10:30:00,37.86,37.86,37.83,37.84,9200.0,26.4966,26.4966,26.4756,26.4826,9200.0
2013-08-22 10:35:00,37.84,37.85,37.83,37.83,12300.0,26.4826,26.4896,26.4756,26.4756,12300.0
2013-08-22 10:40:00,37.84,37.88,37.83,37.88,14300.0,26.4826,26.5106,26.4756,26.5106,14300.0
2013-08-22 10:45:00,37.88,37.9,37.87,37.87,19000.0,26.5106,26.5246,26.5036,26.5036,19000.0
2013-08-22 10:50:00,37.87,37.89,37.87,37.87,12100.0,26.5036,26.5176,26.5036,26.5036,12100.0
2013-08-22 10:55:00,37.88,37.88,37.85,37.87,18900.0,26.5106,26.5106,26.4896,26.5036,18900.0
2013-08-22 11:00:00,37.86,37.88,37.86,37.86,7100.0,26.4966,26.5106,26.4966,26.4966,7100.0
2013-08-22 11:05:00,37.86,37.9,37.86,37.9,20200.0,26.4966,26.5246,26.4966,26.5246,20200.0
2013-08-22 11:10:00,37.91,37.91,37.89,37.89,38800.0,26.5316,26.5316,26.5176,26.5176,38800.0
2013-08-22 11:15:00,37.89,37.89,37.85,37.85,19500.0,26.5176,26.5176,26.4896,26.4896,19500.0
2013-08-22 11:20:00,37.86,37.86,37.83,37.83,4900.0,26.4966,26.4966,26.4756,26.4756,4900.0
2013-08-22 11:25:00,37.82,37.83,37.79,37.81,12900.0,26.4686,26.4756,26.4476,26.4616,12900.0
2013-08-22 11:30:00,37.81,37.85,37.81,37.85,30800.0,26.4616,26.4896,26.4616,26.4896,30800.0
2013-08-22 11:35:00,37.85,37.87,37.85,37.86,17100.0,26.4896,26.5036,26.4896,26.4966,17100.0
2013-08-22 11:40:00,37.85,37.85,37.82,37.83,22600.0,26.4896,26.4896,26.4686,26.4756,22600.0
2013-08-22 11:45:00,37.83,37.86,37.82,37.85,12600.0,26.4756,26.4966,26.4686,26.4896,12600.0
2013-08-22 11:50:00,37.85,37.86,37.84,37.84,15400.0,26.4896,26.4966,26.4826,26.4826,15400.0
2013-08-22 11:55:00,37.85,37.86,37.84,37.86,8200.0,26.4896,26.4966,26.4826,26.4966,8200.0
2013-08-22 12:00:00,37.86,37.89,37.86,37.88,23500.0,26.4966,26.5176,26.4966,26.5106,23500.0
2013-08-22 12:05:00,37.88,37.9,37.88,37.89,55900.0,26.5106,26.5246,26.5106,26.5176,55900.0
2013-08-22 12:10:00,37.89,37.9,37.88,37.88,12800.0,26.5176,26.5246,26.5106,26.5106,12800.0
2013-08-22 12:15:00,37.89,37.89,37.88,37.88,37000.0,26.5176,26.5176,26.5106,26.5106,37000.0
2013-08-22 12:20:00,37.89,37.89,37.87,37.87,4700.0,26.5176,26.5176,26.5036,26.5036,4700.0
2013-08-22 12:25:00,37.86,37.87,37.85,37.86,6000.0,26.4966,26.5036,26.4896,26.4966,6000.0
2013-08-22 12:30:00,37.86,37.88,37.86,37.88,13600.0,26.4966,26.5106,26.4966,26.5106,13600.0
2013-08-22 12:35:00,37.87,37.9,37.87,37.89,12800.0,26.5036,26.5246,26.5036,26.5176,12800.0
2013-08-22 12:40:00,37.88,37.9,37.88,37.9,2600.0,26.5106,26.5246,26.5106,26.5246,2600.0
2013-08-22 12:45:00,37.9,37.9,37.87,37.88,10000.0,26.5246,26.5246,26.5036,26.5106,10000.0
2013-08-22 12:50:00,37.87,37.87,37.81,37.82,38200.0,26.5036,26.5036,26.4616,26.4686,38200.0
2013-08-22 12:55:00,37.81,37.81,37.8,37.81,3200.0,26.4616,26.4616,26.4546,26.4616,3200.0
2013-08-22 13:00:00,37.82,37.82,37.8,37.81,11000.0,26.4686,26.4686,26.4546,26.4616,11000.0
2013-08-22 13:05:00,37.81,37.83,37.81,37.82,4300.0,26.4616,26.4756,26.4616,26.4686,4300.0
2013-08-22 13:10:00,37.83,37.86,37.83,37.86,3200.0,26.4756,26.4966,26.4756,26.4966,3200.0
2013-08-22 13:15:00,37.86,37.87,37.85,37.86,7200.0,26.4966,26.5036,26.4896,26.4966,7200.0
2013-08-22 13:20:00,37.86,37.86,37.83,37.84,9500.0,26.4966,26.4966,26.4756,26.4826,9500.0
2013-08-22 13:25:00,37.85,37.86,37.84,37.85,5500.0,26.4896,26.4966,26.4826,26.4896,5500.0
2013-08-22 13:30:00,37.85,37.86,37.84,37.86,5000.0,26.4896,26.4966,26.4826,26.4966,5000.0
2013-08-22 13:35:00,37.86,37.86,37.85,37.86,6800.0,26.4966,26.4966,26.4896,26.4966,6800.0
2013-08-22 13:40:00,37.86,37.88,37.86,37.87,7400.0,26.4966,26.5106,26.4966,26.5036,7400.0
2013-08-22 13:45:00,37.88,37.88,37.87,37.87,6700.0,26.5106,26.5106,26.5036,26.5036,6700.0
2013-08-22 13:50:00,37.88,37.9,37.88,37.9,9100.0,26.5106,26.5246,26.5106,26.5246,9100.0
2013-08-22 13:55:00,37.9,37.9,37.88,37.88,3400.0,26.5246,26.5246,26.5106,26.5106,3400.0
2013-08-22 14:00:00,37.89,37.9,37.88,37.89,10700.0,26.5176,26.5246,26.5106,26.5176,10700.0
2013-08-22 14:05:00,37.89,37.9,37.87,37.88,18500.0,26.5176,26.5246,26.5036,26.5106,18500.0
2013-08-22 14:10:00,37.88,37.89,37.88,37.89,2200.0,26.5106,26.5176,26.5106,26.5176,2200.0
2013-08-22 14:15:00,37.88,37.89,37.87,37.87,6800.0,26.5106,26.5176,26.5036,26.5036,6800.0
2013-08-22 14:20:00,37.87,37.88,37.85,37.85,22500.0,26.5036,26.5106,26.4896,26.4896,22500.0
2013-08-22 14:25:00,37.86,37.88,37.86,37.87,18300.0,26.4966,26.5106,26.4966,26.5036,18300.0
2013-08-22 14:30:00,37.87,37.89,37.87,37.88,8800.0,26.5036,26.5176,26.5036,26.5106,8800.0
2013-08-22 14:35:00,37.88,37.9,37.87,37.87,19300.0,26.5106,26.5246,26.5036,26.5036,19300.0
2013-08-22 14:40:00,37.87,37.88,37.86,37.86,24100.0,26.5036,26.5106,26.4966,26.4966,24100.0
2013-08-22 14:45:00,37.85,37.86,37.85,37.86,9600.0,26.4896,26.4966,26.4896,26.4966,9600.0
2013-08-22 14:50:00,37.86,37.86,37.85,37.86,6600.0,26.4966,26.4966,26.4896,26.4966,6600.0
2013-08-22 14:55:00,37.85,37.86,37.85,37.85,4200.0,26.4896,26.4966,26.4896,26.4896,4200.0
2013-08-22 15:00:00,37.85,37.85,37.83,37.83,45500.0,26.4896,26.4896,26.4756,26.4756,45500.0
2013-08-22 15:05:00,37.83,37.85,37.82,37.85,34700.0,26.4756,26.4896,26.4686,26.4896,34700.0
2013-08-22 15:10:00,37.84,37.86,37.84,37.85,15600.0,26.4826,26.4966,26.4826,26.4896,15600.0
2013-08-22 15:15:00,37.85,37.86,37.84,37.84,25900.0,26.4896,26.4966,26.4826,26.4826,25900.0
2013-08-22 15:20:00,37.85,37.86,37.84,37.86,33200.0,26.4896,26.4966,26.4826,26.4966,33200.0
2013-08-22 15:25:00,37.86,37.9,37.86,37.89,14000.0,26.4966,26.5246,26.4966,26.5176,14000.0
2013-08-22 15:30:00,37.9,37.9,37.88,37.9,14800.0,26.5246,26.5246,26.5106,26.5246,14800.0
2013-08-22 15:35:00,37.89,37.93,37.89,37.9,73100.0,26.5176,26.5456,26.5176,26.5246,73100.0
2013-08-22 15:40:00,37.9,37.92,37.9,37.91,39000.0,26.5246,26.5386,26.5246,26.5316,39000.0
2013-08-22 15:45:00,37.9,37.91,37.89,37.91,16900.0,26.5246,26.5316,26.5176,26.5316,16900.0
2013-08-22 15:50:00,37.9,37.91,37.88,37.89,69200.0,26.5246,26.5316,26.5106,26.5176,69200.0
2013-08-22 15:55:00,37.89,37.89,37.86,37.87,124000.0,26.5176,26.5176,26.4966,26.5036,124000.0
2013-08-23 09:30:00,38.09,38.1,38.05,38.06,80800.0,26.6575,26.6645,26.6295,26.6365,80800.0
2013-08-23 09:35:00,38.05,38.08,38.04,38.08,21400.0,26.6295,26.6505,26.6225,26.6505,21400.0
2013-08-23 09:40:00,38.08,38.08,38.04,38.04,29900.0,26.6505,26.6505,26.6225,26.6225,29900.0
2013-08-23 09:45:00,38.04,38.04,38.01,38.03,28800.0,26.6225,26.6225,26.6015,26.6155,28800.0
2013-08-23 09:50:00,38.02,38.04,38.0,38.04,14500.0,26.6085,26.6225,26.5945,26.6225,14500.0
2013-08-23 09:55:00,38.03,38.06,38.02,38.06,14800.0,26.6155,26.6365,26.6085,26.6365,14800.0
2013-08-23 10:00:00,38.05,38.09,38.01,38.04,93600.0,26.6295,26.6575,26.6015,26.6225,93600.0
2013-08-23 10:05:00,38.04,38.05,38.0,38.04,26900.0,26.6225,26.6295,26.5945,26.6225,26900.0
2013-08-23 10:10:00,38.04,38.07,38.03,38.06,20900.0,26.6225,26.6435,26.6155,26.6365,20900.0
2013-08-23 10:15:00,38.07,38.08,38.06,38.08,92100.0,26.6435,26.6505,26.6365,26.6505,92100.0
2013-08-23 10:20:00,38.07,38.11,38.07,38.11,25200.0,26.6435,26.6715,26.6435,26.6715,25200.0
2013-08-23 10:25:00,38.11,38.13,38.09,38.09,16800.0,26.6715,26.6855,26.6575,26.6575,16800.0
2013-08-23 10:30:00,38.09,38.14,38.09,38.13,19900.0,26.6575,26.6925,26.6575,26.6855,19900.0
2013-08-23 10:35:00,38.13,38.16,38.11,38.13,44800.0,26.6855,26.7065,26.6715,26.6855,44800.0
2013-08-23 10:40:00,38.14,38.17,38.14,38.17,9000.0,26.6925,26.7135,26.6925,26.7135,9000.0
2013-08-23 10:45:00,38.16,38.17,38.14,38.15,11200.0,26.7065,26.7135,26.6925,26.6995,11200.0
2013-08-23 10:50:00,38.15,38.17,38.15,38.17,12500.0,26.6995,26.7135,26.6995,26.7135,12500.0
2013-08-23 10:55:00,38.17,38.2,38.17,38.18,36600.0,26.7135,26.7345,26.7135,26.7205,36600.0
2013-08-23 11:00:00,38.18,38.2,38.15,38.16,114700.0,26.7205,26.7345,26.6995,26.7065,114700.0
2013-08-23 11:05:00,38.16,38.17,38.13,38.14,54800.0,26.7065,26.7135,26.6855,26.6925,54800.0
2013-08-23 11:10:00,38.13,38.14,38.12,38.13,11700.0,26.6855,26.6925,26.6785,26.6855,11700.0
2013-08-23 11:15:00,38.14,38.14,38.12,38.13,14200.0,26.6925,26.6925,26.6785,26.6855,14200.0
2013-08-23 11:20:00,38.12,38.13,38.1,38.11,8700.0,26.6785,26.6855,26.6645,26.6715,8700.0
2013-08-23 11:25:00,38.1,38.13,38.1,38.12,18100.0,26.6645,26.6855,26.6645,26.6785,18100.0
2013-08-23 11:30:00,38.12,38.13,38.11,38.12,18900.0,26.6785,26.6855,26.6715,26.6785,18900.0
2013-08-23 11:35:00,38.11,38.12,38.11,38.12,72700.0,26.6715,26.6785,26.6715,26.6785,72700.0
2013-08-23 11:40:00,38.12,38.13,38.12,38.13,25800.0,26.6785,26.6855,26.6785,26.6855,25800.0
2013-08-23 11:45:00,38.14,38.15,38.12,38.14,12100.0,26.6925,26.6995,26.6785,26.6925,12100.0
2013-08-23 11:50:00,38.13,38.14,38.12,38.12,27400.0,26.6855,26.6925,26.6785,26.6785,27400.0
2013-08-23 11:55:00,38.12,38.13,38.1,38.12,12200.0,26.6785,26.6855,26.6645,26.6785,12200.0
2013-08-23 12:00:00,38.11,38.13,38.11,38.12,12700.0,26.6715,26.6855,26.6715,26.6785,12700.0
2013-08-23 12:05:00,38.12,38.13,38.11,38.13,7200.0,26.6785,26.6855,26.6715,26.6855,7200.0
2013-08-23 12:10:00,38.12,38.13,38.11,38.12,7300.0,26.6785,26.6855,26.6715,26.6785,7300.0
2013-08-23 12:15:00,38.13,38.14,38.11,38.13,17000.0,26.6855,26.6925,26.6715,26.6855,17000.0
2013-08-23 12:20:00,38.12,38.13,38.09,38.11,17100.0,26.6785,26.6855,26.6575,26.6715,17100.0
2013-08-23 12:25:00,38.11,38.11,38.1,38.1,6900.0,26.6715,26.6715,26.6645,26.6645,6900.0
2013-08-23 12:30:00,38.1,38.11,38.09,38.1,17500.0,26.6645,26.6715,26.6575,26.6645,17500.0
2013-08-23 12:35:00,38.1,38.13,38.1,38.13,26900.0,26.6645,26.6855,26.6645,26.6855,26900.0
2013-08-23 12:40:00,38.13,38.13,38.11,38.12,9700.0,26.6855,26.6855,26.6715,26.6785,9700.0
2013-08-23 12:45:00,38.13,38.13,38.1,38.1,25400.0,26.6855,26.6855,26.6645,26.6645,25400.0
2013-08-23 12:50:00,38.1,38.11,38.1,38.11,9400.0,26.6645,26.6715,26.6645,26.6715,9400.0
2013-08-23 12:55:00,38.12,38.13,38.11,38.13,5600.0,26.6785,26.6855,26.6715,26.6855,5600.0
2013-08-23 13:00:00,38.13,38.13,38.11,38.13,13900.0,26.6855,26.6855,26.6715,26.6855,13900.0
2013-08-23 13:05:00,38.13,38.13,38.11,38.12,9500.0,26.6855,26.6855,26.6715,26.6785,9500.0
2013-08-23 13:10:00,38.12,38.12,38.11,38.11,6400.0,26.6785,26.6785,26.6715,26.6715,6400.0
2013-08-23 13:15:00,38.12,38.13,38.11,38.11,32500.0,26.6785,26.6855,26.6715,26.6715,32500.0
2013-08-23 13:20:00,38.12,38.13,38.11,38.13,8300.0,26.6785,26.6855,26.6715,26.6855,8300.0
2013-08-23 13:25:00,38.13,38.13,38.11,38.12,8300.0,26.6855,26.6855,26.6715,26.6785,8300.0
2013-08-23 13:30:00,38.12,38.12,38.11,38.12,11000.0,26.6785,26.6785,26.6715,26.6785,11000.0
2013-08-23 13:35:00,38.12,38.13,38.11,38.13,40500.0,26.6785,26.6855,26.6715,26.6855,40500.0
2013-08-23 13:40:00,38.14,38.14,38.13,38.13,8200.0,26.6925,26.6925,26.6855,26.6855,8200.0
2013-08-23 13:45:00,38.13,38.14,38.12,38.13,14500.0,26.6855,26.6925,26.6785,26.6855,14500.0
2013-08-23 13:50:00,38.12,38.13,38.12,38.13,4300.0,26.6785,26.6855,26.6785,26.6855,4300.0
2013-08-23 13:55:00,38.13,38.14,38.12,38.12,37100.0,26.6855,26.6925,26.6785,26.6785,37100.0
2013-08-23 14:00:00,38.12,38.13,38.11,38.12,20400.0,26.6785,26.6855,26.6715,26.6785,20400.0
2013-08-23 14:05:00,38.12,38.12,38.11,38.12,6500.0,26.6785,26.6785,26.6715,26.6785,6500.0
2013-08-23 14:10:00,38.11,38.13,38.11,38.12,16800.0,26.6715,26.6855,26.6715,26.6785,16800.0
2013-08-23 14:15:00,38.11,38.12,38.11,38.12,14100.0,26.6715,26.6785,26.6715,26.6785,14100.0
2013-08-23 14:20:00,38.12,38.13,38.11,38.13,10900.0,26.6785,26.6855,26.6715,26.6855,10900.0
2013-08-23 14:25:00,38.12,38.13,38.12,38.13,3900.0,26.6785,26.6855,26.6785,26.6855,3900.0
2013-08-23 14:30:00,38.13,38.14,38.12,38.14,11000.0,26.6855,26.6925,26.6785,26.6925,11000.0
2013-08-23 14:35:00,38.14,38.14,38.13,38.14,15400.0,26.6925,26.6925,26.6855,26.6925,15400.0
2013-08-23 14:40:00,38.13,38.14,38.12,38.14,23600.0,26.6855,26.6925,26.6785,26.6925,23600.0
2013-08-23 14:45:00,38.14,38.14,38.12,38.14,7100.0,26.6925,26.6925,26.6785,26.6925,7100.0
2013-08-23 14:50:00,38.14,38.14,38.13,38.13,23800.0,26.6925,26.6925,26.6855,26.6855,23800.0
2013-08-23 14:55:00,38.14,38.15,38.13,38.13,29000.0,26.6925,26.6995,26.6855,26.6855,29000.0
2013-08-23 15:00:00,38.13,38.13,38.12,38.12,4100.0,26.6855,26.6855,26.6785,26.6785,4100.0
2013-08-23 15:05:00,38.13,38.14,38.12,38.14,12200.0,26.6855,26.6925,26.6785,26.6925,12200.0
2013-08-23 15:10:00,38.13,38.15,38.13,38.14,57600.0,26.6855,26.6995,26.6855,26.6925,57600.0
2013-08-23 15:15:00,38.14,38.15,38.13,38.15,36300.0,26.6925,26.6995,26.6855,26.6995,36300.0
2013-08-23 15:20:00,38.14,38.15,38.14,38.15,25100.0,26.6925,26.6995,26.6925,26.6995,25100.0
2013-08-23 15:25:00,38.15,38.16,38.15,38.15,50300.0,26.6995,26.7065,26.6995,26.6995,50300.0
2013-08-23 15:30:00,38.16,38.17,38.15,38.16,23500.0,26.7065,26.7135,26.6995,26.7065,23500.0
2013-08-23 15:35:00,38.17,38.17,38.15,38.17,48100.0,26.7135,26.7135,26.6995,26.7135,48100.0
2013-08-23 15:40:00,38.16,38.19,38.16,38.19,22600.0,26.7065,26.7275,26.7065,26.7275,22600.0
2013-08-23 15:45:00,38.19,38.22,38.18,38.21,160700.0,26.7275,26.7485,26.7205,26.7415,160700.0
2013-08-23 15:50:00,38.2,38.2,38.18,38.2,75800.0,26.7345,26.7345,26.7205,26.7345,75800.0
2013-08-23 15:55:00,38.2,38.21,38.18,38.19,185600.0,26.7345,26.7415,26.7205,26.7275,185600.0
2013-08-26 09:30:00,38.05,38.06,38.01,38.02,59400.0,26.6295,26.6365,26.6015,26.6085,59400.0
2013-08-26 09:35:00,38.01,38.03,38.0,38.02,59300.0,26.6015,26.6155,26.5945,26.6085,59300.0
2013-08-26 09:40:00,38.02,38.05,38.02,38.05,41200.0,26.6085,26.6295,26.6085,26.6295,41200.0
2013-08-26 09:45:00,38.05,38.07,38.05,38.06,135700.0,26.6295,26.6435,26.6295,26.6365,135700.0
2013-08-26 09:50:00,38.06,38.1,38.05,38.09,87000.0,26.6365,26.6645,26.6295,26.6575,87000.0
2013-08-26 09:55:00,38.08,38.08,38.06,38.07,13500.0,26.6505,26.6505,26.6365,26.6435,13500.0
2013-08-26 10:00:00,38.06,38.08,38.05,38.08,40100.0,26.6365,26.6505,26.6295,26.6505,40100.0
2013-08-26 10:05:00,38.08,38.08,38.06,38.08,33700.0,26.6505,26.6505,26.6365,26.6505,33700.0
2013-08-26 10:10:00,38.08,38.09,38.07,38.09,31600.0,26.6505,26.6575,26.6435,26.6575,31600.0
2013-08-26 10:15:00,38.09,38.09,38.08,38.09,29500.0,26.6575,26.6575,26.6505,26.6575,29500.0
2013-08-26 10:20:00,38.09,38.09,38.08,38.08,28900.0,26.6575,26.6575,26.6505,26.6505,28900.0
2013-08-26 10:25:00,38.09,38.09,38.08,38.08,44500.0,26.6575,26.6575,26.6505,26.6505,44500.0
2013-08-26 10:30:00,38.09,38.09,38.05,38.05,56600.0,26.6575,26.6575,26.6295,26.6295,56600.0
2013-08-26 10:35:00,38.05,38.08,38.05,38.07,31500.0,26.6295,26.6505,26.6295,26.6435,31500.0
2013-08-26 10:40:00,38.08,38.09,38.07,38.08,38400.0,26.6505,26.6575,26.6435,26.6505,38400.0
2013-08-26 10:45:00,38.07,38.07,38.04,38.05,41100.0,26.6435,26.6435,26.6225,26.6295,41100.0
2013-08-26 10:50:00,38.05,38.07,38.05,38.06,44000.0,26.6295,26.6435,26.6295,26.6365,44000.0
2013-08-26 10:55:00,38.06,38.07,38.06,38.07,29800.0,26.6365,26.6435,26.6365,26.6435,29800.0
2013-08-26 11:00:00,38.07,38.08,38.06,38.08,55900.0,26.6435,26.6505,26.6365,26.6505,55900.0
2013-08-26 11:05:00,38.07,38.08,38.06,38.06,53000.0,26.6435,26.6505,26.6365,26.6365,53000.0
2013-08-26 11:10:00,38.06,38.07,38.06,38.07,18600.0,26.6365,26.6435,26.6365,26.6435,18600.0
2013-08-26 11:15:00,38.07,38.07,38.06,38.06,9600.0,26.6435,26.6435,26.6365,26.6365,9600.0
2013-08-26 11:20:00,38.07,38.07,38.05,38.05,19800.0,26.6435,26.6435,26.6295,26.6295,19800.0
2013-08-26 11:25:00,38.05,38.06,38.04,38.05,45100.0,26.6295,26.6365,26.6225,26.6295,45100.0
2013-08-26 11:30:00,38.06,38.09,38.05,38.09,67500.0,26.6365,26.6575,26.6295,26.6575,67500.0
2013-08-26 11:35:00,38.08,38.09,38.07,38.07,15400.0,26.6505,26.6575,26.6435,26.6435,15400.0
2013-08-26 11:40:00,38.07,38.08,38.06,38.06,15400.0,26.6435,26.6505,26.6365,26.6365,15400.0
2013-08-26 11:45:00,38.07,38.07,38.05,38.06,2800.0,26.6435,26.6435,26.6295,26.6365,2800.0
2013-08-26 11:50:00,38.05,38.06,38.04,38.04,42300.0,26.6295,26.6365,26.6225,26.6225,42300.0
2013-08-26 11:55:00,38.05,38.05,38.04,38.05,23400.0,26.6295,26.6295,26.6225,26.6295,23400.0
2013-08-26 12:00:00,38.05,38.06,38.04,38.05,29100.0,26.6295,26.6365,26.6225,26.6295,29100.0
2013-08-26 12:05:00,38.05,38.05,38.04,38.04,8000.0,26.6295,26.6295,26.6225,26.6225,8000.0
2013-08-26 12:10:00,38.05,38.06,38.04,38.05,12500.0,26.6295,26.6365,26.6225,26.6295,12500.0
2013-08-26 12:15:00,38.05,38.06,38.05,38.05,19000.0,26.6295,26.6365,26.6295,26.6295,19000.0
2013-08-26 12:20:00,38.05,38.08,38.05,38.07,53200.0,26.6295,26.6505,26.6295,26.6435,53200.0
2013-08-26 12:25:00,38.07,38.08,38.06,38.06,34400.0,26.6435,26.6505,26.6365,26.6365,34400.0
2013-08-26 12:30:00,38.06,38.07,38.05,38.06,43200.0,26.6365,26.6435,26.6295,26.6365,43200.0
2013-08-26 12:35:00,38.05,38.06,38.05,38.06,4000.0,26.6295,26.6365,26.6295,26.6365,4000.0
2013-08-26 12:40:00,38.05,38.06,38.04,38.05,30600.0,26.6295,26.6365,26.6225,26.6295,30600.0
2013-08-26 12:45:00,38.05,38.05,38.04,38.05,15500.0,26.6295,26.6295,26.6225,26.6295,15500.0
2013-08-26 12:50:00,38.04,38.05,38.04,38.05,7500.0,26.6225,26.6295,26.6225,26.6295,7500.0
2013-08-26 12:55:00,38.05,38.05,38.04,38.05,49000.0,26.6295,26.6295,26.6225,26.6295,49000.0
2013-08-26 13:00:00,38.05,38.05,38.04,38.04,68400.0,26.6295,26.6295,26.6225,26.6225,68400.0
2013-08-26 13:05:00,38.05,38.05,38.04,38.05,10400.0,26.6295,26.6295,26.6225,26.6295,10400.0
2013-08-26 13:10:00,38.05,38.05,38.04,38.05,3200.0,26.6295,26.6295,26.6225,26.6295,3200.0
2013-08-26 13:15:00,38.05,38.05,38.03,38.03,9600.0,26.6295,26.6295,26.6155,26.6155,9600.0
2013-08-26 13:20:00,38.04,38.04,38.03,38.04,4100.0,26.6225,26.6225,26.6155,26.6225,4100.0
2013-08-26 13:25:00,38.04,38.04,38.03,38.03,21500.0,26.6225,26.6225,26.6155,26.6155,21500.0
2013-08-26 13:30:00,38.03,38.03,38.02,38.03,22700.0,26.6155,26.6155,26.6085,26.6155,22700.0
2013-08-26 13:35:00,38.02,38.03,38.01,38.03,13400.0,26.6085,26.6155,26.6015,26.6155,13400.0
2013-08-26 13:40:00,38.02,38.03,38.01,38.03,8100.0,26.6085,26.6155,26.6015,26.6155,8100.0
2013-08-26 13:45:00,38.03,38.03,38.02,38.03,12400.0,26.6155,26.6155,26.6085,26.6155,12400.0
2013-08-26 13:50:00,38.03,38.04,38.02,38.04,12300.0,26.6155,26.6225,26.6085,26.6225,12300.0
2013-08-26 13:55:00,38.03,38.04,38.03,38.04,11900.0,26.6155,26.6225,26.6155,26.6225,11900.0
2013-08-26 14:00:00,38.04,38.05,38.03,38.05,8100.0,26.6225,26.6295,26.6155,26.6295,8100.0
2013-08-26 14:05:00,38.05,38.05,38.04,38.04,11700.0,26.6295,26.6295,26.6225,26.6225,11700.0
2013-08-26 14:10:00,38.04,38.05,38.04,38.05,4200.0,26.6225,26.6295,26.6225,26.6295,4200.0
2013-08-26 14:15:00,38.05,38.05,38.04,38.05,36200.0,26.6295,26.6295,26.6225,26.6295,36200.0
2013-08-26 14:20:00,38.04,38.05,38.04,38.05,14600.0,26.6225,26.6295,26.6225,26.6295,14600.0
2013-08-26 14:25:00,38.05,38.05,38.04,38.05,20100.0,26.6295,26.6295,26.6225,26.6295,20100.0
2013-08-26 14:30:00,38.04,38.06,38.04,38.04,32000.0,26.6225,26.6365,26.6225,26.6225,32000.0
2013-08-26 14:35:00,38.05,38.06,38.04,38.06,13900.0,26.6295,26.6365,26.6225,26.6365,13900.0
2013-08-26 14:40:00,38.06,38.07,38.05,38.07,8400.0,26.6365,26.6435,26.6295,26.6435,8400.0
2013-08-26 14:45:00,38.07,38.07,38.06,38.07,11400.0,26.6435,26.6435,26.6365,26.6435,11400.0
2013-08-26 14:50:00,38.07,38.07,38.06,38.07,16200.0,26.6435,26.6435,26.6365,26.6435,16200.0
2013-08-26 14:55:00,38.07,38.08,38.06,38.08,80000.0,26.6435,26.6505,26.6365,26.6505,80000.0
2013-08-26 15:00:00,38.08,38.08,38.07,38.08,18200.0,26.6505,26.6505,26.6435,26.6505,18200.0
2013-08-26 15:05:00,38.08,38.08,38.07,38.08,11600.0,26.6505,26.6505,26.6435,26.6505,11600.0
2013-08-26 15:10:00,38.08,38.08,38.0,38.0,44600.0,26.6505,26.6505,26.5945,26.5945,44600.0
2013-08-26 15:15:00,37.99,38.02,37.99,38.0,71800.0,26.5875,26.6085,26.5875,26.5945,71800.0
2013-08-26 15:20:00,37.99,37.99,37.95,37.97,52600.0,26.5875,26.5875,26.5596,26.5736,52600.0
2013-08-26 15:25:00,37.97,37.98,37.93,37.96,32900.0,26.5736,26.5805,26.5456,26.5666,32900.0
2013-08-26 15:30:00,37.96,38.0,37.95,38.0,27000.0,26.5666,26.5945,26.5596,26.5945,27000.0
2013-08-26 15:35:00,37.99,38.01,37.97,37.99,29100.0,26.5875,26.6015,26.5736,26.5875,29100.0
2013-08-26 15:40:00,37.99,38.02,37.98,38.01,73300.0,26.5875,26.6085,26.5805,26.6015,73300.0
2013-08-26 15:45:00,38.01,38.01,37.98,37.99,35300.0,26.6015,26.6015,26.5805,26.5875,35300.0
2013-08-26 15:50:00,37.99,37.99,37.96,37.99,41000.0,26.5875,26.5875,26.5666,26.5875,41000.0
2013-08-26 15:55:00,37.98,37.98,37.94,37.95,82600.0,26.5805,26.5805,26.5526,26.5596,82600.0
2013-08-27 09:30:00,37.51,37.55,37.51,37.54,87500.0,26.2516,26.2796,26.2516,26.2726,87500.0
2013-08-27 09:35:00,37.53,37.58,37.53,37.57,21100.0,26.2656,26.3006,26.2656,26.2936,21100.0
2013-08-27 09:40:00,37.57,37.6,37.57,37.59,59400.0,26.2936,26.3146,26.2936,26.3076,59400.0
2013-08-27 09:45:00,37.6,37.63,37.6,37.63,12900.0,26.3146,26.3356,26.3146,26.3356,12900.0
2013-08-27 09:50:00,37.63,37.65,37.62,37.63,139500.0,26.3356,26.3496,26.3286,26.3356,139500.0
2013-08-27 09:55:00,37.62,37.63,37.6,37.61,26700.0,26.3286,26.3356,26.3146,26.3216,26700.0
2013-08-27 10:00:00,37.6,37.62,37.57,37.57,70800.0,26.3146,26.3286,26.2936,26.2936,70800.0
2013-08-27 10:05:00,37.57,37.57,37.55,37.55,14900.0,26.2936,26.2936,26.2796,26.2796,14900.0
2013-08-27 10:10:00,37.56,37.57,37.54,37.56,8000.0,26.2866,26.2936,26.2726,26.2866,8000.0
2013-08-27 10:15:00,37.57,37.58,37.55,37.57,25700.0,26.2936,26.3006,26.2796,26.2936,25700.0
2013-08-27 10:20:00,37.55,37.56,37.54,37.54,16300.0,26.2796,26.2866,26.2726,26.2726,16300.0
2013-08-27 10:25:00,37.53,37.53,37.5,37.5,20500.0,26.2656,26.2656,26.2446,26.2446,20500.0
2013-08-27 10:30:00,37.51,37.52,37.5,37.51,14200.0,26.2516,26.2586,26.2446,26.2516,14200.0
2013-08-27 10:35:00,37.49,37.53,37.49,37.52,4300.0,26.2376,26.2656,26.2376,26.2586,4300.0
2013-08-27 10:40:00,37.53,37.56,37.52,37.56,12700.0,26.2656,26.2866,26.2586,26.2866,12700.0
2013-08-27 10:45:00,37.57,37.57,37.52,37.53,20700.0,26.2936,26.2936,26.2586,26.2656,20700.0
2013-08-27 10:50:00,37.53,37.54,37.5,37.51,35300.0,26.2656,26.2726,26.2446,26.2516,35300.0
2013-08-27 10:55:00,37.51,37.58,37.5,37.58,37700.0,26.2516,26.3006,26.2446,26.3006,37700.0
2013-08-27 11:00:00,37.58,37.59,37.55,37.58,8500.0,26.3006,26.3076,26.2796,26.3006,8500.0
2013-08-27 11:05:00,37.57,37.57,37.54,37.54,170300.0,26.2936,26.2936,26.2726,26.2726,170300.0
2013-08-27 11:10:00,37.55,37.55,37.52,37.52,9300.0,26.2796,26.2796,26.2586,26.2586,9300.0
2013-08-27 11:15:00,37.53,37.57,37.52,37.54,11700.0,26.2656,26.2936,26.2586,26.2726,11700.0
2013-08-27 11:20:00,37.55,37.56,37.53,37.56,11300.0,26.2796,26.2866,26.2656,26.2866,11300.0
2013-08-27 11:25:00,37.57,37.59,37.55,37.55,47900.0,26.2936,26.3076,26.2796,26.2796,47900.0
2013-08-27 11:30:00,37.55,37.58,37.51,37.51,86900.0,26.2796,26.3006,26.2516,26.2516,86900.0
2013-08-27 11:35:00,37.5,37.53,37.49,37.52,44000.0,26.2446,26.2656,26.2376,26.2586,44000.0
2013-08-27 11:40:00,37.52,37.53,37.5,37.5,11500.0,26.2586,26.2656,26.2446,26.2446,11500.0
2013-08-27 11:45:00,37.5,37.51,37.49,37.49,9900.0,26.2446,26.2516,26.2376,26.2376,9900.0
2013-08-27 11:50:00,37.49,37.51,37.47,37.47,50800.0,26.2376,26.2516,26.2236,26.2236,50800.0
2013-08-27 11:55:00,37.47,37.49,37.46,37.49,10100.0,26.2236,26.2376,26.2166,26.2376,10100.0
2013-08-27 12:00:00,37.48,37.49,37.45,37.45,10300.0,26.2306,26.2376,26.2096,26.2096,10300.0
2013-08-27 12:05:00,37.45,37.47,37.44,37.47,57800.0,26.2096,26.2236,26.2026,26.2236,57800.0
2013-08-27 12:10:00,37.46,37.48,37.45,37.47,30100.0,26.2166,26.2306,26.2096,26.2236,30100.0
2013-08-27 12:15:00,37.46,37.47,37.44,37.47,13600.0,26.2166,26.2236,26.2026,26.2236,13600.0
2013-08-27 12:20:00,37.46,37.48,37.45,37.46,20600.0,26.2166,26.2306,26.2096,26.2166,20600.0
2013-08-27 12:25:00,37.46,37.48,37.45,37.47,6100.0,26.2166,26.2306,26.2096,26.2236,6100.0
2013-08-27 12:30:00,37.46,37.48,37.46,37.48,12900.0,26.2166,26.2306,26.2166,26.2306,12900.0
2013-08-27 12:35:00,37.48,37.49,37.47,37.49,11900.0,26.2306,26.2376,26.2236,26.2376,11900.0
2013-08-27 12:40:00,37.48,37.48,37.44,37.46,26800.0,26.2306,26.2306,26.2026,26.2166,26800.0
2013-08-27 12:45:00,37.46,37.48,37.44,37.47,50200.0,26.2166,26.2306,26.2026,26.2236,50200.0
2013-08-27 12:50:00,37.47,37.48,37.45,37.47,23100.0,26.2236,26.2306,26.2096,26.2236,23100.0
2013-08-27 12:55:00,37.48,37.49,37.45,37.45,26600.0,26.2306,26.2376,26.2096,26.2096,26600.0
2013-08-27 13:00:00,37.46,37.46,37.42,37.44,91600.0,26.2166,26.2166,26.1886,26.2026,91600.0
2013-08-27 13:05:00,37.43,37.45,37.43,37.45,17900.0,26.1956,26.2096,26.1956,26.2096,17900.0
2013-08-27 13:10:00,37.45,37.45,37.44,37.45,16500.0,26.2096,26.2096,26.2026,26.2096,16500.0
2013-08-27 13:15:00,37.45,37.46,37.42,37.43,21700.0,26.2096,26.2166,26.1886,26.1956,21700.0
2013-08-27 13:20:00,37.43,37.43,37.41,37.42,14300.0,26.1956,26.1956,26.1816,26.1886,14300.0
2013-08-27 13:25:00,37.43,37.43,37.38,37.41,34600.0,26.1956,26.1956,26.1606,26.1816,34600.0
2013-08-27 13:30:00,37.41,37.43,37.41,37.42,22000.0,26.1816,26.1956,26.1816,26.1886,22000.0
2013-08-27 13:35:00,37.43,37.43,37.42,37.42,11200.0,26.1956,26.1956,26.1886,26.1886,11200.0
2013-08-27 13:40:00,37.42,37.43,37.41,37.43,9300.0,26.1886,26.1956,26.1816,26.1956,9300.0
2013-08-27 13:45:00,37.43,37.45,37.42,37.45,24600.0,26.1956,26.2096,26.1886,26.2096,24600.0
2013-08-27 13:50:00,37.45,37.45,37.43,37.44,24700.0,26.2096,26.2096,26.1956,26.2026,24700.0
2013-08-27 13:55:00,37.44,37.44,37.42,37.43,12300.0,26.2026,26.2026,26.1886,26.1956,12300.0
2013-08-27 14:00:00,37.42,37.42,37.41,37.41,7100.0,26.1886,26.1886,26.1816,26.1816,7100.0
2013-08-27 14:05:00,37.41,37.42,37.4,37.4,19600.0,26.1816,26.1886,26.1746,26.1746,19600.0
2013-08-27 14:10:00,37.4,37.4,37.37,37.37,15400.0,26.1746,26.1746,26.1536,26.1536,15400.0
2013-08-27 14:15:00,37.37,37.39,37.37,37.38,4300.0,26.1536,26.1676,26.1536,26.1606,4300.0
2013-08-27 14:20:00,37.38,37.38,37.33,37.34,20100.0,26.1606,26.1606,26.1256,26.1326,20100.0
2013-08-27 14:25:00,37.34,37.35,37.32,37.32,214300.0,26.1326,26.1396,26.1186,26.1186,214300.0
2013-08-27 14:30:00,37.34,37.35,37.33,37.33,26400.0,26.1326,26.1396,26.1256,26.1256,26400.0
2013-08-27 14:35:00,37.32,37.33,37.29,37.32,46600.0,26.1186,26.1256,26.0976,26.1186,46600.0
2013-08-27 14:40:00,37.31,37.35,37.31,37.35,36500.0,26.1116,26.1396,26.1116,26.1396,36500.0
2013-08-27 14:45:00,37.34,37.36,37.33,37.35,19200.0,26.1326,26.1466,26.1256,26.1396,19200.0
2013-08-27 14:50:00,37.34,37.35,37.33,37.35,10400.0,26.1326,26.1396,26.1256,26.1396,10400.0
2013-08-27 14:55:00,37.34,37.36,37.33,37.34,17000.0,26.1326,26.1466,26.1256,26.1326,17000.0
2013-08-27 15:00:00,37.34,37.36,37.34,37.36,26400.0,26.1326,26.1466,26.1326,26.1466,26400.0
2013-08-27 15:05:00,37.37,37.37,37.36,37.37,20300.0,26.1536,26.1536,26.1466,26.1536,20300.0
2013-08-27 15:10:00,37.37,37.37,37.31,37.32,67000.0,26.1536,26.1536,26.1116,26.1186,67000.0
2013-08-27 15:15:00,37.32,37.34,37.31,37.32,31100.0,26.1186,26.1326,26.1116,26.1186,31100.0
2013-08-27 15:20:00,37.32,37.35,37.32,37.33,47200.0,26.1186,26.1396,26.1186,26.1256,47200.0
2013-08-27 15:25:00,37.32,37.34,37.3,37.33,21700.0,26.1186,26.1326,26.1046,26.1256,21700.0
2013-08-27 15:30:00,37.33,37.34,37.3,37.31,38100.0,26.1256,26.1326,26.1046,26.1116,38100.0
2013-08-27 15:35:00,37.3,37.33,37.29,37.31,64700.0,26.1046,26.1256,26.0976,26.1116,64700.0
2013-08-27 15:40:00,37.32,37.34,37.32,37.34,20200.0,26.1186,26.1326,26.1186,26.1326,20200.0
2013-08-27 15:45:00,37.34,37.37,37.34,37.35,59100.0,26.1326,26.1536,26.1326,26.1396,59100.0
2013-08-27 15:50:00,37.35,37.35,37.33,37.34,19100.0,26.1396,26.1396,26.1256,26.1326,19100.0
2013-08-27 15:55:00,37.33,37.34,37.31,37.32,61400.0,26.1256,26.1326,26.1116,26.1186,61400.0
2013-08-28 09:30:00,37.11,37.17,37.1,37.12,140900.0,25.9717,26.0137,25.9647,25.9787,140900.0
2013-08-28 09:35:00,37.11,37.14,37.08,37.14,63000.0,25.9717,25.9927,25.9507,25.9927,63000.0
2013-08-28 09:40:00,37.15,37.19,37.14,37.18,33300.0,25.9997,26.0277,25.9927,26.0207,33300.0
2013-08-28 09:45:00,37.19,37.2,37.15,37.19,13700.0,26.0277,26.0347,25.9997,26.0277,13700.0
2013-08-28 09:50:00,37.18,37.2,37.18,37.18,11400.0,26.0207,26.0347,26.0207,26.0207,11400.0
2013-08-28 09:55:00,37.17,37.17,37.15,37.15,11100.0,26.0137,26.0137,25.9997,25.9997,11100.0
2013-08-28 10:00:00,37.17,37.2,37.15,37.16,26800.0,26.0137,26.0347,25.9997,26.0067,26800.0
2013-08-28 10:05:00,37.16,37.17,37.14,37.15,253700.0,26.0067,26.0137,25.9927,25.9997,253700.0
2013-08-28 10:10:00,37.15,37.21,37.15,37.2,28800.0,25.9997,26.0417,25.9997,26.0347,28800.0
2013-08-28 10:15:00,37.21,37.27,37.21,37.27,22800.0,26.0417,26.0837,26.0417,26.0837,22800.0
2013-08-28 10:20:00,37.26,37.29,37.25,37.29,21300.0,26.0767,26.0976,26.0697,26.0976,21300.0
2013-08-28 10:25:00,37.28,37.31,37.27,37.28,27600.0,26.0906,26.1116,26.0837,26.0906,27600.0
2013-08-28 10:30:00,37.27,37.29,37.25,37.28,17900.0,26.0837,26.0976,26.0697,26.0906,17900.0
2013-08-28 10:35:00,37.28,37.32,37.27,37.28,18400.0,26.0906,26.1186,26.0837,26.0906,18400.0
2013-08-28 10:40:00,37.29,37.31,37.28,37.28,6300.0,26.0976,26.1116,26.0906,26.0906,6300.0
2013-08-28 10:45:00,37.29,37.31,37.29,37.29,19500.0,26.0976,26.1116,26.0976,26.0976,19500.0
2013-08-28 10:50:00,37.29,37.3,37.28,37.29,6800.0,26.0976,26.1046,26.0906,26.0976,6800.0
2013-08-28 10:55:00,37.31,37.35,37.31,37.34,13200.0,26.1116,26.1396,26.1116,26.1326,13200.0
2013-08-28 11:00:00,37.34,37.35,37.33,37.33,5500.0,26.1326,26.1396,26.1256,26.1256,5500.0
2013-08-28 11:05:00,37.34,37.35,37.32,37.33,15800.0,26.1326,26.1396,26.1186,26.1256,15800.0
2013-08-28 11:10:00,37.33,37.36,37.33,37.36,57400.0,26.1256,26.1466,26.1256,26.1466,57400.0
2013-08-28 11:15:00,37.36,37.36,37.31,37.32,141500.0,26.1466,26.1466,26.1116,26.1186,141500.0
2013-08-28 11:20:00,37.32,37.34,37.32,37.32,33200.0,26.1186,26.1326,26.1186,26.1186,33200.0
2013-08-28 11:25:00,37.32,37.34,37.31,37.31,15400.0,26.1186,26.1326,26.1116,26.1116,15400.0
2013-08-28 11:30:00,37.32,37.32,37.29,37.3,13600.0,26.1186,26.1186,26.0976,26.1046,13600.0
2013-08-28 11:35:00,37.3,37.32,37.28,37.29,40600.0,26.1046,26.1186,26.0906,26.0976,40600.0
2013-08-28 11:40:00,37.29,37.3,37.27,37.3,29800.0,26.0976,26.1046,26.0837,26.1046,29800.0
2013-08-28 11:45:00,37.3,37.31,37.28,37.29,30000.0,26.1046,26.1116,26.0906,26.0976,30000.0
2013-08-28 11:50:00,37.29,37.33,37.29,37.33,25700.0,26.0976,26.1256,26.0976,26.1256,25700.0
2013-08-28 11:55:00,37.33,37.37,37.33,37.36,40200.0,26.1256,26.1536,26.1256,26.1466,40200.0
2013-08-28 12:00:00,37.37,37.37,37.36,37.36,4600.0,26.1536,26.1536,26.1466,26.1466,4600.0
2013-08-28 12:05:00,37.36,37.36,37.35,37.36,15300.0,26.1466,26.1466,26.1396,26.1466,15300.0
2013-08-28 12:10:00,37.35,37.36,37.34,37.35,23000.0,26.1396,26.1466,26.1326,26.1396,23000.0
2013-08-28 12:15:00,37.35,37.36,37.34,37.34,6900.0,26.1396,26.1466,26.1326,26.1326,6900.0
2013-08-28 12:20:00,37.34,37.36,37.34,37.35,8100.0,26.1326,26.1466,26.1326,26.1396,8100.0
2013-08-28 12:25:00,37.36,37.37,37.35,37.37,10100.0,26.1466,26.1536,26.1396,26.1536,10100.0
2013-08-28 12:30:00,37.37,37.38,37.37,37.38,6700.0,26.1536,26.1606,26.1536,26.1606,6700.0
2013-08-28 12:35:00,37.38,37.39,37.38,37.38,30900.0,26.1606,26.1676,26.1606,26.1606,30900.0
2013-08-28 12:40:00,37.39,37.39,37.36,37.37,22400.0,26.1676,26.1676,26.1466,26.1536,22400.0
2013-08-28 12:45:00,37.38,37.39,37.38,37.39,8200.0,26.1606,26.1676,26.1606,26.1676,8200.0
2013-08-28 12:50:00,37.39,37.41,37.39,37.41,22900.0,26.1676,26.1816,26.1676,26.1816,22900.0
2013-08-28 12:55:00,37.4,37.42,37.4,37.41,24000.0,26.1746,26.1886,26.1746,26.1816,24000.0
2013-08-28 13:00:00,37.41,37.43,37.39,37.4,54200.0,26.1816,26.1956,26.1676,26.1746,54200.0
2013-08-28 13:05:00,37.4,37.4,37.38,37.39,18400.0,26.1746,26.1746,26.1606,26.1676,18400.0
2013-08-28 13:10:00,37.38,37.38,37.36,37.37,13300.0,26.1606,26.1606,26.1466,26.1536,13300.0
2013-08-28 13:15:00,37.37,37.37,37.35,37.36,10600.0,26.1536,26.1536,26.1396,26.1466,10600.0
2013-08-28 13:20:00,37.36,37.36,37.34,37.36,6800.0,26.1466,26.1466,26.1326,26.1466,6800.0
2013-08-28 13:25:00,37.36,37.37,37.36,37.36,17500.0,26.1466,26.1536,26.1466,26.1466,17500.0
2013-08-28 13:30:00,37.38,37.38,37.35,37.35,22900.0,26.1606,26.1606,26.1396,26.1396,22900.0
2013-08-28 13:35:00,37.35,37.38,37.35,37.38,41900.0,26.1396,26.1606,26.1396,26.1606,41900.0
2013-08-28 13:40:00,37.37,37.37,37.36,37.37,25600.0,26.1536,26.1536,26.1466,26.1536,25600.0
2013-08-28 13:45:00,37.36,37.37,37.35,37.37,16700.0,26.1466,26.1536,26.1396,26.1536,16700.0
2013-08-28 13:50:00,37.37,37.38,37.35,37.36,22500.0,26.1536,26.1606,26.1396,26.1466,22500.0
2013-08-28 13:55:00,37.36,37.37,37.35,37.37,72100.0,26.1466,26.1536,26.1396,26.1536,72100.0
2013-08-28 14:00:00,37.38,37.38,37.37,37.38,5200.0,26.1606,26.1606,26.1536,26.1606,5200.0
2013-08-28 14:05:00,37.37,37.37,37.34,37.35,10600.0,26.1536,26.1536,26.1326,26.1396,10600.0
2013-08-28 14:10:00,37.34,37.35,37.32,37.33,23900.0,26.1326,26.1396,26.1186,26.1256,23900.0
2013-08-28 14:15:00,37.34,37.34,37.32,37.32,34600.0,26.1326,26.1326,26.1186,26.1186,34600.0
2013-08-28 14:20:00,37.33,37.33,37.31,37.33,14000.0,26.1256,26.1256,26.1116,26.1256,14000.0
2013-08-28 14:25:00,37.33,37.33,37.32,37.32,15000.0,26.1256,26.1256,26.1186,26.1186,15000.0
2013-08-28 14:30:00,37.32,37.32,37.29,37.29,23100.0,26.1186,26.1186,26.0976,26.0976,23100.0
2013-08-28 14:35:00,37.3,37.31,37.26,37.28,28800.0,26.1046,26.1116,26.0767,26.0906,28800.0
2013-08-28 14:40:00,37.28,37.29,37.25,37.26,52100.0,26.0906,26.0976,26.0697,26.0767,52100.0
2013-08-28 14:45:00,37.25,37.28,37.24,37.27,20300.0,26.0697,26.0906,26.0627,26.0837,20300.0
2013-08-28 14:50:00,37.28,37.29,37.27,37.27,43600.0,26.0906,26.0976,26.0837,26.0837,43600.0
2013-08-28 14:55:00,37.27,37.28,37.27,37.27,21900.0,26.0837,26.0906,26.0837,26.0837,21900.0
2013-08-28 15:00:00,37.27,37.29,37.26,37.28,38000.0,26.0837,26.0976,26.0767,26.0906,38000.0
2013-08-28 15:05:00,37.28,37.31,37.27,37.31,65200.0,26.0906,26.1116,26.0837,26.1116,65200.0
2013-08-28 15:10:00,37.31,37.35,37.3,37.34,60000.0,26.1116,26.1396,26.1046,26.1326,60000.0
2013-08-28 15:15:00,37.34,37.34,37.3,37.3,32700.0,26.1326,26.1326,26.1046,26.1046,32700.0
2013-08-28 15:20:00,37.3,37.35,37.3,37.33,85000.0,26.1046,26.1396,26.1046,26.1256,85000.0
2013-08-28 15:25:00,37.32,37.33,37.31,37.32,32600.0,26.1186,26.1256,26.1116,26.1186,32600.0
2013-08-28 15:30:00,37.33,37.34,37.32,37.33,17800.0,26.1256,26.1326,26.1186,26.1256,17800.0
2013-08-28 15:35:00,37.33,37.34,37.29,37.29,44700.0,26.1256,26.1326,26.0976,26.0976,44700.0
2013-08-28 15:40:00,37.29,37.3,37.27,37.28,33100.0,26.0976,26.1046,26.0837,26.0906,33100.0
2013-08-28 15:45:00,37.27,37.29,37.25,37.27,44400.0,26.0837,26.0976,26.0697,26.0837,44400.0
2013-08-28 15:50:00,37.27,37.28,37.25,37.27,29500.0,26.0837,26.0906,26.0697,26.0837,29500.0
2013-08-28 15:55:00,37.27,37.28,37.25,37.27,80400.0,26.0837,26.0906,26.0697,26.0837,80400.0
2013-08-29 09:30:00,37.21,37.24,37.18,37.24,95600.0,26.0417,26.0627,26.0207,26.0627,95600.0
2013-08-29 09:35:00,37.24,37.27,37.24,37.27,27400.0,26.0627,26.0837,26.0627,26.0837,27400.0
2013-08-29 09:40:00,37.27,37.31,37.27,37.28,84200.0,26.0837,26.1116,26.0837,26.0906,84200.0
2013-08-29 09:45:00,37.29,37.3,37.28,37.28,32500.0,26.0976,26.1046,26.0906,26.0906,32500.0
2013-08-29 09:50:00,37.27,37.32,37.27,37.3,80600.0,26.0837,26.1186,26.0837,26.1046,80600.0
2013-08-29 09:55:00,37.3,37.31,37.28,37.29,44700.0,26.1046,26.1116,26.0906,26.0976,44700.0
2013-08-29 10:00:00,37.29,37.3,37.27,37.28,23500.0,26.0976,26.1046,26.0837,26.0906,23500.0
2013-08-29 10:05:00,37.28,37.29,37.25,37.28,67100.0,26.0906,26.0976,26.0697,26.0906,67100.0
2013-08-29 10:10:00,37.28,37.3,37.27,37.3,7600.0,26.0906,26.1046,26.0837,26.1046,7600.0
2013-08-29 10:15:00,37.3,37.3,37.28,37.3,32600.0,26.1046,26.1046,26.0906,26.1046,32600.0
2013-08-29 10:20:00,37.3,37.3,37.25,37.26,20900.0,26.1046,26.1046,26.0697,26.0767,20900.0
2013-08-29 10:25:00,37.26,37.29,37.26,37.28,18000.0,26.0767,26.0976,26.0767,26.0906,18000.0
2013-08-29 10:30:00,37.27,37.3,37.27,37.29,37200.0,26.0837,26.1046,26.0837,26.0976,37200.0
2013-08-29 10:35:00,37.29,37.33,37.29,37.33,12100.0,26.0976,26.1256,26.0976,26.1256,12100.0
2013-08-29 10:40:00,37.34,37.38,37.33,37.38,26300.0,26.1326,26.1606,26.1256,26.1606,26300.0
2013-08-29 10:45:00,37.38,37.42,37.38,37.38,60000.0,26.1606,26.1886,26.1606,26.1606,60000.0
2013-08-29 10:50:00,37.38,37.41,37.37,37.4,15700.0,26.1606,26.1816,26.1536,26.1746,15700.0
2013-08-29 10:55:00,37.41,37.42,37.37,37.38,31400.0,26.1816,26.1886,26.1536,26.1606,31400.0
2013-08-29 11:00:00,37.38,37.39,37.38,37.39,30300.0,26.1606,26.1676,26.1606,26.1676,30300.0
2013-08-29 11:05:00,37.39,37.39,37.36,37.37,20900.0,26.1676,26.1676,26.1466,26.1536,20900.0
2013-08-29 11:10:00,37.37,37.4,37.37,37.39,8800.0,26.1536,26.1746,26.1536,26.1676,8800.0
2013-08-29 11:15:00,37.39,37.39,37.37,37.38,25300.0,26.1676,26.1676,26.1536,26.1606,25300.0
2013-08-29 11:20:00,37.38,37.41,37.37,37.37,14500.0,26.1606,26.1816,26.1536,26.1536,14500.0
2013-08-29 11:25:00,37.38,37.42,37.38,37.39,15800.0,26.1606,26.1886,26.1606,26.1676,15800.0
2013-08-29 11:30:00,37.4,37.41,37.39,37.4,31200.0,26.1746,26.1816,26.1676,26.1746,31200.0
2013-08-29 11:35:00,37.4,37.4,37.38,37.4,14100.0,26.1746,26.1746,26.1606,26.1746,14100.0
2013-08-29 11:40:00,37.4,37.4,37.38,37.39,6200.0,26.1746,26.1746,26.1606,26.1676,6200.0
2013-08-29 11:45:00,37.38,37.38,37.36,37.36,18100.0,26.1606,26.1606,26.1466,26.1466,18100.0
2013-08-29 11:50:00,37.36,37.39,37.36,37.38,5900.0,26.1466,26.1676,26.1466,26.1606,5900.0
2013-08-29 11:55:00,37.37,37.39,37.37,37.38,10300.0,26.1536,26.1676,26.1536,26.1606,10300.0
2013-08-29 12:00:00,37.38,37.39,37.38,37.38,9100.0,26.1606,26.1676,26.1606,26.1606,9100.0
2013-08-29 12:05:00,37.38,37.4,37.38,37.38,12900.0,26.1606,26.1746,26.1606,26.1606,12900.0
2013-08-29 12:10:00,37.38,37.38,37.36,37.36,5600.0,26.1606,26.1606,26.1466,26.1466,5600.0
2013-08-29 12:15:00,37.36,37.36,37.35,37.36,6600.0,26.1466,26.1466,26.1396,26.1466,6600.0
2013-08-29 12:20:00,37.36,37.37,37.36,37.36,6800.0,26.1466,26.1536,26.1466,26.1466,6800.0
2013-08-29 12:25:00,37.36,37.38,37.36,37.38,10500.0,26.1466,26.1606,26.1466,26.1606,10500.0
2013-08-29 12:30:00,37.37,37.38,37.34,37.35,72700.0,26.1536,26.1606,26.1326,26.1396,72700.0
2013-08-29 12:35:00,37.35,37.35,37.34,37.34,21700.0,26.1396,26.1396,26.1326,26.1326,21700.0
2013-08-29 12:40:00,37.35,37.35,37.34,37.35,1900.0,26.1396,26.1396,26.1326,26.1396,1900.0
2013-08-29 12:45:00,37.34,37.35,37.33,37.35,20400.0,26.1326,26.1396,26.1256,26.1396,20400.0
2013-08-29 12:50:00,37.35,37.35,37.33,37.34,11500.0,26.1396,26.1396,26.1256,26.1326,11500.0
2013-08-29 12:55:00,37.34,37.35,37.33,37.35,16400.0,26.1326,26.1396,26.1256,26.1396,16400.0
2013-08-29 13:00:00,37.35,37.35,37.33,37.35,120800.0,26.1396,26.1396,26.1256,26.1396,120800.0
2013-08-29 13:05:00,37.35,37.36,37.34,37.36,22500.0,26.1396,26.1466,26.1326,26.1466,22500.0
2013-08-29 13:10:00,37.36,37.36,37.35,37.35,8800.0,26.1466,26.1466,26.1396,26.1396,8800.0
2013-08-29 13:15:00,37.35,37.36,37.34,37.36,11600.0,26.1396,26.1466,26.1326,26.1466,11600.0
2013-08-29 13:20:00,37.35,37.36,37.32,37.32,54200.0,26.1396,26.1466,26.1186,26.1186,54200.0
2013-08-29 13:25:00,37.31,37.33,37.31,37.33,35400.0,26.1116,26.1256,26.1116,26.1256,35400.0
2013-08-29 13:30:00,37.33,37.33,37.29,37.29,61500.0,26.1256,26.1256,26.0976,26.0976,61500.0
2013-08-29 13:35:00,37.3,37.32,37.3,37.32,7900.0,26.1046,26.1186,26.1046,26.1186,7900.0
2013-08-29 13:40:00,37.32,37.33,37.32,37.33,3800.0,26.1186,26.1256,26.1186,26.1256,3800.0
2013-08-29 13:45:00,37.33,37.33,37.31,37.31,5600.0,26.1256,26.1256,26.1116,26.1116,5600.0
2013-08-29 13:50:00,37.32,37.32,37.3,37.3,16400.0,26.1186,26.1186,26.1046,26.1046,16400.0
2013-08-29 13:55:00,37.3,37.32,37.3,37.31,31800.0,26.1046,26.1186,26.1046,26.1116,31800.0
2013-08-29 14:00:00,37.31,37.34,37.3,37.34,40700.0,26.1116,26.1326,26.1046,26.1326,40700.0
2013-08-29 14:05:00,37.33,37.34,37.31,37.34,14800.0,26.1256,26.1326,26.1116,26.1326,14800.0
2013-08-29 14:10:00,37.34,37.34,37.31,37.31,49200.0,26.1326,26.1326,26.1116,26.1116,49200.0
2013-08-29 14:15:00,37.31,37.32,37.3,37.31,20400.0,26.1116,26.1186,26.1046,26.1116,20400.0
2013-08-29 14:20:00,37.31,37.34,37.3,37.34,13100.0,26.1116,26.1326,26.1046,26.1326,13100.0
2013-08-29 14:25:00,37.34,37.34,37.32,37.33,15200.0,26.1326,26.1326,26.1186,26.1256,15200.0
2013-08-29 14:30:00,37.33,37.34,37.32,37.33,30100.0,26.1256,26.1326,26.1186,26.1256,30100.0
2013-08-29 14:35:00,37.34,37.35,37.32,37.33,7000.0,26.1326,26.1396,26.1186,26.1256,7000.0
2013-08-29 14:40:00,37.32,37.34,37.32,37.33,19200.0,26.1186,26.1326,26.1186,26.1256,19200.0
2013-08-29 14:45:00,37.33,37.34,37.33,37.34,16100.0,26.1256,26.1326,26.1256,26.1326,16100.0
2013-08-29 14:50:00,37.33,37.34,37.32,37.32,57700.0,26.1256,26.1326,26.1186,26.1186,57700.0
2013-08-29 14:55:00,37.32,37.34,37.32,37.34,15200.0,26.1186,26.1326,26.1186,26.1326,15200.0
2013-08-29 15:00:00,37.34,37.34,37.31,37.32,41800.0,26.1326,26.1326,26.1116,26.1186,41800.0
2013-08-29 15:05:00,37.32,37.33,37.31,37.32,23800.0,26.1186,26.1256,26.1116,26.1186,23800.0
2013-08-29 15:10:00,37.32,37.33,37.31,37.32,20300.0,26.1186,26.1256,26.1116,26.1186,20300.0
2013-08-29 15:15:00,37.32,37.36,37.32,37.34,45600.0,26.1186,26.1466,26.1186,26.1326,45600.0
2013-08-29 15:20:00,37.33,37.34,37.32,37.32,21500.0,26.1256,26.1326,26.1186,26.1186,21500.0
2013-08-29 15:25:00,37.33,37.33,37.28,37.28,80700.0,26.1256,26.1256,26.0906,26.0906,80700.0
2013-08-29 15:30:00,37.28,37.29,37.26,37.26,16600.0,26.0906,26.0976,26.0767,26.0767,16600.0
2013-08-29 15:35:00,37.26,37.29,37.25,37.28,94900.0,26.0767,26.0976,26.0697,26.0906,94900.0
2013-08-29 15:40:00,37.27,37.29,37.26,37.29,22200.0,26.0837,26.0976,26.0767,26.0976,22200.0
2013-08-29 15:45:00,37.29,37.3,37.27,37.29,76800.0,26.0976,26.1046,26.0837,26.0976,76800.0
2013-08-29 15:50:00,37.29,37.29,37.27,37.28,13400.0,26.0976,26.0976,26.0837,26.0906,13400.0
2013-08-29 15:55:00,37.29,37.3,37.26,37.27,56600.0,26.0976,26.1046,26.0767,26.0837,56600.0
2013-08-30 09:30:00,37.1,37.1,37.07,37.08,52200.0,25.9647,25.9647,25.9437,25.9507,52200.0
2013-08-30 09:35:00,37.08,37.09,37.06,37.08,42200.0,25.9507,25.9577,25.9367,25.9507,42200.0
2013-08-30 09:40:00,37.09,37.1,37.04,37.04,29100.0,25.9577,25.9647,25.9227,25.9227,29100.0
2013-08-30 09:45:00,37.05,37.1,37.04,37.05,16500.0,25.9297,25.9647,25.9227,25.9297,16500.0
2013-08-30 09:50:00,37.05,37.1,37.04,37.1,27400.0,25.9297,25.9647,25.9227,25.9647,27400.0
2013-08-30 09:55:00,37.1,37.1,37.04,37.06,18700.0,25.9647,25.9647,25.9227,25.9367,18700.0
2013-08-30 10:00:00,37.05,37.05,36.96,36.97,60300.0,25.9297,25.9297,25.8667,25.8737,60300.0
2013-08-30 10:05:00,36.97,37.01,36.97,37.01,27900.0,25.8737,25.9017,25.8737,25.9017,27900.0
2013-08-30 10:10:00,37.0,37.0,36.97,36.98,7500.0,25.8947,25.8947,25.8737,25.8807,7500.0
2013-08-30 10:15:00,36.97,36.98,36.95,36.98,50500.0,25.8737,25.8807,25.8597,25.8807,50500.0
2013-08-30 10:20:00,36.99,37.02,36.98,37.01,16200.0,25.8877,25.9087,25.8807,25.9017,16200.0
2013-08-30 10:25:00,37.01,37.01,36.99,37.0,2200.0,25.9017,25.9017,25.8877,25.8947,2200.0
2013-08-30 10:30:00,37.0,37.04,36.99,37.04,15500.0,25.8947,25.9227,25.8877,25.9227,15500.0
2013-08-30 10:35:00,37.03,37.04,36.99,37.01,22500.0,25.9157,25.9227,25.8877,25.9017,22500.0
2013-08-30 10:40:00,37.0,37.01,36.96,36.96,9900.0,25.8947,25.9017,25.8667,25.8667,9900.0
2013-08-30 10:45:00,36.96,36.97,36.92,36.95,9100.0,25.8667,25.8737,25.8387,25.8597,9100.0
2013-08-30 10:50:00,36.95,36.96,36.93,36.95,25200.0,25.8597,25.8667,25.8457,25.8597,25200.0
2013-08-30 10:55:00,36.95,36.98,36.94,36.95,58700.0,25.8597,25.8807,25.8527,25.8597,58700.0
2013-08-30 11:00:00,36.94,36.98,36.93,36.98,21600.0,25.8527,25.8807,25.8457,25.8807,21600.0
2013-08-30 11:05:00,36.98,36.98,36.93,36.95,45700.0,25.8807,25.8807,25.8457,25.8597,45700.0
2013-08-30 11:10:00,36.96,37.0,36.95,36.99,45500.0,25.8667,25.8947,25.8597,25.8877,45500.0
2013-08-30 11:15:00,36.99,37.01,36.97,36.99,31800.0,25.8877,25.9017,25.8737,25.8877,31800.0
2013-08-30 11:20:00,37.0,37.01,36.98,36.98,31100.0,25.8947,25.9017,25.8807,25.8807,31100.0
2013-08-30 11:25:00,36.98,37.0,36.93,36.94,72000.0,25.8807,25.8947,25.8457,25.8527,72000.0
2013-08-30 11:30:00,36.93,36.96,36.91,36.91,259100.0,25.8457,25.8667,25.8317,25.8317,259100.0
2013-08-30 11:35:00,36.9,36.91,36.88,36.89,22600.0,25.8247,25.8317,25.8107,25.8177,22600.0
2013-08-30 11:40:00,36.89,36.91,36.88,36.89,18800.0,25.8177,25.8317,25.8107,25.8177,18800.0
2013-08-30 11:45:00,36.9,36.93,36.9,36.92,31800.0,25.8247,25.8457,25.8247,25.8387,31800.0
2013-08-30 11:50:00,36.93,36.93,36.9,36.9,11400.0,25.8457,25.8457,25.8247,25.8247,11400.0
2013-08-30 11:55:00,36.91,36.91,36.87,36.88,24600.0,25.8317,25.8317,25.8037,25.8107,24600.0
2013-08-30 12:00:00,36.89,36.9,36.88,36.89,7000.0,25.8177,25.8247,25.8107,25.8177,7000.0
2013-08-30 12:05:00,36.89,36.9,36.88,36.9,11100.0,25.8177,25.8247,25.8107,25.8247,11100.0
2013-08-30 12:10:00,36.91,36.92,36.89,36.91,11100.0,25.8317,25.8387,25.8177,25.8317,11100.0
2013-08-30 12:15:00,36.91,36.94,36.91,36.94,21100.0,25.8317,25.8527,25.8317,25.8527,21100.0
2013-08-30 12:20:00,36.94,36.94,36.92,36.93,13400.0,25.8527,25.8527,25.8387,25.8457,13400.0
2013-08-30 12:25:00,36.93,36.93,36.91,36.92,11600.0,25.8457,25.8457,25.8317,25.8387,11600.0
2013-08-30 12:30:00,36.93,36.94,36.92,36.94,33000.0,25.8457,25.8527,25.8387,25.8527,33000.0
2013-08-30 12:35:00,36.94,36.94,36.92,36.93,17800.0,25.8527,25.8527,25.8387,25.8457,17800.0
2013-08-30 12:40:00,36.94,36.94,36.92,36.93,8400.0,25.8527,25.8527,25.8387,25.8457,8400.0
2013-08-30 12:45:00,36.94,36.94,36.92,36.94,20700.0,25.8527,25.8527,25.8387,25.8527,20700.0
2013-08-30 12:50:00,36.94,36.94,36.93,36.93,12000.0,25.8527,25.8527,25.8457,25.8457,12000.0
2013-08-30 12:55:00,36.92,36.94,36.92,36.94,10600.0,25.8387,25.8527,25.8387,25.8527,10600.0
2013-08-30 13:00:00,36.93,36.93,36.89,36.89,36800.0,25.8457,25.8457,25.8177,25.8177,36800.0
2013-08-30 13:05:00,36.89,36.9,36.86,36.86,77000.0,25.8177,25.8247,25.7967,25.7967,77000.0
2013-08-30 13:10:00,36.86,36.91,36.85,36.9,78100.0,25.7967,25.8317,25.7897,25.8247,78100.0
2013-08-30 13:15:00,36.91,36.98,36.89,36.93,101400.0,25.8317,25.8807,25.8177,25.8457,101400.0
2013-08-30 13:20:00,36.95,36.96,36.91,36.94,9300.0,25.8597,25.8667,25.8317,25.8527,9300.0
2013-08-30 13:25:00,36.95,36.96,36.93,36.95,12500.0,25.8597,25.8667,25.8457,25.8597,12500.0
2013-08-30 13:30:00,36.96,36.96,36.93,36.93,13100.0,25.8667,25.8667,25.8457,25.8457,13100.0
2013-08-30 13:35:00,36.93,36.95,36.92,36.95,94600.0,25.8457,25.8597,25.8387,25.8597,94600.0
2013-08-30 13:40:00,36.93,36.94,36.92,36.92,9500.0,25.8457,25.8527,25.8387,25.8387,9500.0
2013-08-30 13:45:00,36.93,36.97,36.92,36.96,24600.0,25.8457,25.8737,25.8387,25.8667,24600.0
2013-08-30 13:50:00,36.96,36.96,36.93,36.93,17700.0,25.8667,25.8667,25.8457,25.8457,17700.0
2013-08-30 13:55:00,36.94,36.94,36.9,36.9,31400.0,25.8527,25.8527,25.8247,25.8247,31400.0
2013-08-30 14:00:00,36.9,36.92,36.88,36.91,22900.0,25.8247,25.8387,25.8107,25.8317,22900.0
2013-08-30 14:05:00,36.92,36.92,36.9,36.91,28400.0,25.8387,25.8387,25.8247,25.8317,28400.0
2013-08-30 14:10:00,36.91,36.92,36.9,36.92,10300.0,25.8317,25.8387,25.8247,25.8387,10300.0
2013-08-30 14:15:00,36.92,36.92,36.9,36.91,28500.0,25.8387,25.8387,25.8247,25.8317,28500.0
2013-08-30 14:20:00,36.92,36.93,36.92,36.92,7400.0,25.8387,25.8457,25.8387,25.8387,7400.0
2013-08-30 14:25:00,36.92,36.92,36.9,36.91,11800.0,25.8387,25.8387,25.8247,25.8317,11800.0
2013-08-30 14:30:00,36.91,36.95,36.91,36.94,12900.0,25.8317,25.8597,25.8317,25.8527,12900.0
2013-08-30 14:35:00,36.95,36.95,36.94,36.95,15300.0,25.8597,25.8597,25.8527,25.8597,15300.0
2013-08-30 14:40:00,36.95,36.95,36.93,36.94,14500.0,25.8597,25.8597,25.8457,25.8527,14500.0
2013-08-30 14:45:00,36.95,36.95,36.93,36.95,130300.0,25.8597,25.8597,25.8457,25.8597,130300.0
2013-08-30 14:50:00,36.95,36.96,36.93,36.93,39200.0,25.8597,25.8667,25.8457,25.8457,39200.0
2013-08-30 14:55:00,36.93,36.94,36.93,36.93,39500.0,25.8457,25.8527,25.8457,25.8457,39500.0
2013-08-30 15:00:00,36.93,36.94,36.91,36.94,53900.0,25.8457,25.8527,25.8317,25.8527,53900.0
2013-08-30 15:05:00,36.93,36.94,36.9,36.91,45600.0,25.8457,25.8527,25.8247,25.8317,45600.0
2013-08-30 15:10:00,36.91,36.93,36.9,36.93,72200.0,25.8317,25.8457,25.8247,25.8457,72200.0
2013-08-30 15:15:00,36.93,36.94,36.91,36.91,58600.0,25.8457,25.8527,25.8317,25.8317,58600.0
2013-08-30 15:20:00,36.91,36.93,36.91,36.92,57200.0,25.8317,25.8457,25.8317,25.8387,57200.0
2013-08-30 15:25:00,36.93,36.93,36.9,36.91,57000.0,25.8457,25.8457,25.8247,25.8317,57000.0
2013-08-30 15:30:00,36.91,36.92,36.88,36.9,88500.0,25.8317,25.8387,25.8107,25.8247,88500.0
2013-08-30 15:35:00,36.89,36.9,36.88,36.9,85600.0,25.8177,25.8247,25.8107,25.8247,85600.0
2013-08-30 15:40:00,36.9,36.9,36.87,36.87,107900.0,25.8247,25.8247,25.8037,25.8037,107900.0
2013-08-30 15:45:00,36.87,36.89,36.86,36.87,180800.0,25.8037,25.8177,25.7967,25.8037,180800.0
2013-08-30 15:50:00,36.87,36.88,36.82,36.82,168700.0,25.8037,25.8107,25.7687,25.7687,168700.0
2013-08-30 15:55:00,36.82,36.89,36.82,36.86,280400.0,25.7687,25.8177,25.7687,25.7967,280400.0
2013-09-03 09:30:00,37.71,37.73,37.69,37.7,132900.0,26.3916,26.4056,26.3776,26.3846,132900.0
2013-09-03 09:35:00,37.7,37.73,37.7,37.71,155700.0,26.3846,26.4056,26.3846,26.3916,155700.0
2013-09-03 09:40:00,37.71,37.74,37.7,37.7,160500.0,26.3916,26.4126,26.3846,26.3846,160500.0
2013-09-03 09:45:00,37.69,37.7,37.67,37.68,174900.0,26.3776,26.3846,26.3636,26.3706,174900.0
2013-09-03 09:50:00,37.68,37.69,37.66,37.66,260600.0,26.3706,26.3776,26.3566,26.3566,260600.0
2013-09-03 09:55:00,37.67,37.69,37.66,37.68,47400.0,26.3636,26.3776,26.3566,26.3706,47400.0
2013-09-03 10:00:00,37.68,37.68,37.62,37.65,188300.0,26.3706,26.3706,26.3286,26.3496,188300.0
2013-09-03 10:05:00,37.64,37.68,37.64,37.68,137400.0,26.3426,26.3706,26.3426,26.3706,137400.0
2013-09-03 10:10:00,37.68,37.7,37.68,37.7,105100.0,26.3706,26.3846,26.3706,26.3846,105100.0
2013-09-03 10:15:00,37.69,37.7,37.65,37.65,41800.0,26.3776,26.3846,26.3496,26.3496,41800.0
2013-09-03 10:20:00,37.65,37.66,37.63,37.64,39400.0,26.3496,26.3566,26.3356,26.3426,39400.0
2013-09-03 10:25:00,37.64,37.65,37.63,37.64,13200.0,26.3426,26.3496,26.3356,26.3426,13200.0
2013-09-03 10:30:00,37.64,37.66,37.63,37.65,19900.0,26.3426,26.3566,26.3356,26.3496,19900.0
2013-09-03 10:35:00,37.65,37.67,37.65,37.67,9600.0,26.3496,26.3636,26.3496,26.3636,9600.0
2013-09-03 10:40:00,37.67,37.68,37.66,37.68,11200.0,26.3636,26.3706,26.3566,26.3706,11200.0
2013-09-03 10:45:00,37.68,37.69,37.67,37.67,12600.0,26.3706,26.3776,26.3636,26.3636,12600.0
2013-09-03 10:50:00,37.67,37.67,37.63,37.65,15700.0,26.3636,26.3636,26.3356,26.3496,15700.0
2013-09-03 10:55:00,37.64,37.65,37.62,37.63,16300.0,26.3426,26.3496,26.3286,26.3356,16300.0
2013-09-03 11:00:00,37.62,37.66,37.62,37.64,25600.0,26.3286,26.3566,26.3286,26.3426,25600.0
2013-09-03 11:05:00,37.64,37.67,37.63,37.66,14000.0,26.3426,26.3636,26.3356,26.3566,14000.0
2013-09-03 11:10:00,37.66,37.68,37.65,37.66,27000.0,26.3566,26.3706,26.3496,26.3566,27000.0
2013-09-03 11:15:00,37.67,37.67,37.63,37.63,29900.0,26.3636,26.3636,26.3356,26.3356,29900.0
2013-09-03 11:20:00,37.62,37.62,37.55,37.57,28600.0,26.3286,26.3286,26.2796,26.2936,28600.0
2013-09-03 11:25:00,37.57,37.59,37.51,37.51,16100.0,26.2936,26.3076,26.2516,26.2516,16100.0
2013-09-03 11:30:00,37.51,37.52,37.49,37.52,55600.0,26.2516,26.2586,26.2376,26.2586,55600.0
2013-09-03 11:35:00,37.52,37.52,37.49,37.51,25900.0,26.2586,26.2586,26.2376,26.2516,25900.0
2013-09-03 11:40:00,37.5,37.54,37.5,37.53,53500.0,26.2446,26.2726,26.2446,26.2656,53500.0
2013-09-03 11:45:00,37.52,37.54,37.49,37.53,61400.0,26.2586,26.2726,26.2376,26.2656,61400.0
2013-09-03 11:50:00,37.54,37.54,37.52,37.52,15900.0,26.2726,26.2726,26.2586,26.2586,15900.0
2013-09-03 11:55:00,37.53,37.53,37.5,37.52,33500.0,26.2656,26.2656,26.2446,26.2586,33500.0
2013-09-03 12:00:00,37.51,37.53,37.5,37.5,19300.0,26.2516,26.2656,26.2446,26.2446,19300.0
2013-09-03 12:05:00,37.5,37.54,37.5,37.53,28700.0,26.2446,26.2726,26.2446,26.2656,28700.0
2013-09-03 12:10:00,37.53,37.53,37.52,37.52,11600.0,26.2656,26.2656,26.2586,26.2586,11600.0
2013-09-03 12:15:00,37.52,37.52,37.49,37.5,12400.0,26.2586,26.2586,26.2376,26.2446,12400.0
2013-09-03 12:20:00,37.5,37.51,37.48,37.51,14400.0,26.2446,26.2516,26.2306,26.2516,14400.0
2013-09-03 12:25:00,37.5,37.51,37.49,37.49,6200.0,26.2446,26.2516,26.2376,26.2376,6200.0
2013-09-03 12:30:00,37.5,37.51,37.49,37.5,16600.0,26.2446,26.2516,26.2376,26.2446,16600.0
2013-09-03 12:35:00,37.5,37.51,37.49,37.5,21200.0,26.2446,26.2516,26.2376,26.2446,21200.0
2013-09-03 12:40:00,37.51,37.51,37.48,37.49,9700.0,26.2516,26.2516,26.2306,26.2376,9700.0
2013-09-03 12:45:00,37.48,37.49,37.44,37.45,42300.0,26.2306,26.2376,26.2026,26.2096,42300.0
2013-09-03 12:50:00,37.45,37.46,37.44,37.44,26600.0,26.2096,26.2166,26.2026,26.2026,26600.0
2013-09-03 12:55:00,37.44,37.45,37.42,37.42,22100.0,26.2026,26.2096,26.1886,26.1886,22100.0
2013-09-03 13:00:00,37.42,37.42,37.4,37.4,22500.0,26.1886,26.1886,26.1746,26.1746,22500.0
2013-09-03 13:05:00,37.4,37.41,37.4,37.41,12700.0,26.1746,26.1816,26.1746,26.1816,12700.0
2013-09-03 13:10:00,37.43,37.43,37.42,37.43,2800.0,26.1956,26.1956,26.1886,26.1956,2800.0
2013-09-03 13:15:00,37.42,37.42,37.41,37.41,28200.0,26.1886,26.1886,26.1816,26.1816,28200.0
2013-09-03 13:20:00,37.41,37.41,37.39,37.39,17300.0,26.1816,26.1816,26.1676,26.1676,17300.0
2013-09-03 13:25:00,37.4,37.42,37.4,37.42,15100.0,26.1746,26.1886,26.1746,26.1886,15100.0
2013-09-03 13:30:00,37.43,37.43,37.4,37.41,15100.0,26.1956,26.1956,26.1746,26.1816,15100.0
2013-09-03 13:35:00,37.42,37.44,37.42,37.44,89800.0,26.1886,26.2026,26.1886,26.2026,89800.0
2013-09-03 13:40:00,37.44,37.45,37.43,37.43,30900.0,26.2026,26.2096,26.1956,26.1956,30900.0
2013-09-03 13:45:00,37.43,37.44,37.41,37.41,22000.0,26.1956,26.2026,26.1816,26.1816,22000.0
2013-09-03 13:50:00,37.41,37.44,37.41,37.43,21900.0,26.1816,26.2026,26.1816,26.1956,21900.0
2013-09-03 13:55:00,37.42,37.45,37.42,37.42,29800.0,26.1886,26.2096,26.1886,26.1886,29800.0
2013-09-03 14:00:00,37.42,37.45,37.42,37.44,19300.0,26.1886,26.2096,26.1886,26.2026,19300.0
2013-09-03 14:05:00,37.44,37.45,37.43,37.45,28000.0,26.2026,26.2096,26.1956,26.2096,28000.0
2013-09-03 14:10:00,37.44,37.48,37.44,37.48,9100.0,26.2026,26.2306,26.2026,26.2306,9100.0
2013-09-03 14:15:00,37.48,37.49,37.47,37.49,11200.0,26.2306,26.2376,26.2236,26.2376,11200.0
2013-09-03 14:20:00,37.48,37.49,37.45,37.46,14600.0,26.2306,26.2376,26.2096,26.2166,14600.0
2013-09-03 14:25:00,37.46,37.46,37.42,37.46,24800.0,26.2166,26.2166,26.1886,26.2166,24800.0
2013-09-03 14:30:00,37.47,37.49,37.46,37.48,21300.0,26.2236,26.2376,26.2166,26.2306,21300.0
2013-09-03 14:35:00,37.47,37.48,37.45,37.47,19300.0,26.2236,26.2306,26.2096,26.2236,19300.0
2013-09-03 14:40:00,37.47,37.47,37.44,37.45,51600.0,26.2236,26.2236,26.2026,26.2096,51600.0
2013-09-03 14:45:00,37.45,37.48,37.44,37.47,49700.0,26.2096,26.2306,26.2026,26.2236,49700.0
2013-09-03 14:50:00,37.47,37.5,37.44,37.49,36600.0,26.2236,26.2446,26.2026,26.2376,36600.0
2013-09-03 14:55:00,37.48,37.51,37.48,37.51,20000.0,26.2306,26.2516,26.2306,26.2516,20000.0
2013-09-03 15:00:00,37.51,37.54,37.51,37.54,16000.0,26.2516,26.2726,26.2516,26.2726,16000.0
2013-09-03 15:05:00,37.54,37.56,37.53,37.55,22300.0,26.2726,26.2866,26.2656,26.2796,22300.0
2013-09-03 15:10:00,37.55,37.55,37.53,37.54,63200.0,26.2796,26.2796,26.2656,26.2726,63200.0
2013-09-03 15:15:00,37.54,37.55,37.53,37.53,19100.0,26.2726,26.2796,26.2656,26.2656,19100.0
2013-09-03 15:20:00,37.52,37.54,37.51,37.51,28800.0,26.2586,26.2726,26.2516,26.2516,28800.0
2013-09-03 15:25:00,37.51,37.53,37.51,37.52,28400.0,26.2516,26.2656,26.2516,26.2586,28400.0
2013-09-03 15:30:00,37.51,37.54,37.51,37.53,39300.0,26.2516,26.2726,26.2516,26.2656,39300.0
2013-09-03 15:35:00,37.53,37.54,37.51,37.54,31500.0,26.2656,26.2726,26.2516,26.2726,31500.0
2013-09-03 15:40:00,37.53,37.54,37.52,37.54,46000.0,26.2656,26.2726,26.2586,26.2726,46000.0
2013-09-03 15:45:00,37.53,37.54,37.49,37.52,36900.0,26.2656,26.2726,26.2376,26.2586,36900.0
2013-09-03 15:50:00,37.51,37.53,37.51,37.53,28900.0,26.2516,26.2656,26.2516,26.2656,28900.0
2013-09-03 15:55:00,37.53,37.54,37.52,37.54,142000.0,26.2656,26.2726,26.2586,26.2726,142000.0
2013-09-04 09:30:00,37.53,37.53,37.49,37.5,49300.0,26.2656,26.2656,26.2376,26.2446,49300.0
2013-09-04 09:35:00,37.5,37.51,37.48,37.51,38200.0,26.2446,26.2516,26.2306,26.2516,38200.0
2013-09-04 09:40:00,37.5,37.57,37.5,37.57,24300.0,26.2446,26.2936,26.2446,26.2936,24300.0
2013-09-04 09:45:00,37.57,37.6,37.57,37.59,20000.0,26.2936,26.3146,26.2936,26.3076,20000.0
2013-09-04 09:50:00,37.59,37.64,37.59,37.63,24900.0,26.3076,26.3426,26.3076,26.3356,24900.0
2013-09-04 09:55:00,37.63,37.63,37.62,37.62,19800.0,26.3356,26.3356,26.3286,26.3286,19800.0
2013-09-04 10:00:00,37.62,37.66,37.62,37.65,22100.0,26.3286,26.3566,26.3286,26.3496,22100.0
2013-09-04 10:05:00,37.64,37.69,37.64,37.68,267100.0,26.3426,26.3776,26.3426,26.3706,267100.0
2013-09-04 10:10:00,37.67,37.71,37.67,37.7,19400.0,26.3636,26.3916,26.3636,26.3846,19400.0
2013-09-04 10:15:00,37.7,37.73,37.69,37.7,23700.0,26.3846,26.4056,26.3776,26.3846,23700.0
2013-09-04 10:20:00,37.7,37.71,37.69,37.71,9500.0,26.3846,26.3916,26.3776,26.3916,9500.0
2013-09-04 10:25:00,37.71,37.72,37.7,37.71,18800.0,26.3916,26.3986,26.3846,26.3916,18800.0
2013-09-04 10:30:00,37.71,37.72,37.69,37.71,11700.0,26.3916,26.3986,26.3776,26.3916,11700.0
2013-09-04 10:35:00,37.7,37.72,37.69,37.72,13900.0,26.3846,26.3986,26.3776,26.3986,13900.0
2013-09-04 10:40:00,37.72,37.73,37.71,37.73,11900.0,26.3986,26.4056,26.3916,26.4056,11900.0
2013-09-04 10:45:00,37.73,37.75,37.71,37.74,15600.0,26.4056,26.4196,26.3916,26.4126,15600.0
2013-09-04 10:50:00,37.76,37.81,37.76,37.79,23700.0,26.4266,26.4616,26.4266,26.4476,23700.0
2013-09-04 10:55:00,37.8,37.82,37.79,37.8,10400.0,26.4546,26.4686,26.4476,26.4546,10400.0
2013-09-04 11:00:00,37.8,37.83,37.8,37.83,23700.0,26.4546,26.4756,26.4546,26.4756,23700.0
2013-09-04 11:05:00,37.84,37.86,37.83,37.84,22300.0,26.4826,26.4966,26.4756,26.4826,22300.0
2013-09-04 11:10:00,37.84,37.84,37.81,37.81,17200.0,26.4826,26.4826,26.4616,26.4616,17200.0
2013-09-04 11:15:00,37.82,37.83,37.81,37.83,16500.0,26.4686,26.4756,26.4616,26.4756,16500.0
2013-09-04 11:20:00,37.82,37.83,37.8,37.8,12700.0,26.4686,26.4756,26.4546,26.4546,12700.0
2013-09-04 11:25:00,37.81,37.84,37.81,37.83,17700.0,26.4616,26.4826,26.4616,26.4756,17700.0
2013-09-04 11:30:00,37.84,37.87,37.84,37.86,26800.0,26.4826,26.5036,26.4826,26.4966,26800.0
2013-09-04 11:35:00,37.86,37.87,37.84,37.86,36600.0,26.4966,26.5036,26.4826,26.4966,36600.0
2013-09-04 11:40:00,37.86,37.88,37.86,37.88,36600.0,26.4966,26.5106,26.4966,26.5106,36600.0
2013-09-04 11:45:00,37.88,37.89,37.88,37.88,17900.0,26.5106,26.5176,26.5106,26.5106,17900.0
2013-09-04 11:50:00,37.87,37.92,37.87,37.91,8800.0,26.5036,26.5386,26.5036,26.5316,8800.0
2013-09-04 11:55:00,37.93,37.93,37.92,37.93,3200.0,26.5456,26.5456,26.5386,26.5456,3200.0
2013-09-04 12:00:00,37.93,37.93,37.91,37.91,7300.0,26.5456,26.5456,26.5316,26.5316,7300.0
2013-09-04 12:05:00,37.92,37.94,37.92,37.93,5000.0,26.5386,26.5526,26.5386,26.5456,5000.0
2013-09-04 12:10:00,37.94,37.94,37.92,37.92,3600.0,26.5526,26.5526,26.5386,26.5386,3600.0
2013-09-04 12:15:00,37.93,37.93,37.91,37.92,3400.0,26.5456,26.5456,26.5316,26.5386,3400.0
2013-09-04 12:20:00,37.91,37.91,37.9,37.91,4900.0,26.5316,26.5316,26.5246,26.5316,4900.0
2013-09-04 12:25:00,37.91,37.91,37.9,37.9,6700.0,26.5316,26.5316,26.5246,26.5246,6700.0
2013-09-04 12:30:00,37.9,37.92,37.89,37.91,296400.0,26.5246,26.5386,26.5176,26.5316,296400.0
2013-09-04 12:35:00,37.91,37.92,37.9,37.92,12500.0,26.5316,26.5386,26.5246,26.5386,12500.0
2013-09-04 12:40:00,37.91,37.92,37.89,37.9,14400.0,26.5316,26.5386,26.5176,26.5246,14400.0
2013-09-04 12:45:00,37.9,37.91,37.89,37.91,16600.0,26.5246,26.5316,26.5176,26.5316,16600.0
2013-09-04 12:50:00,37.91,37.91,37.89,37.9,14000.0,26.5316,26.5316,26.5176,26.5246,14000.0
2013-09-04 12:55:00,37.9,37.9,37.89,37.89,8200.0,26.5246,26.5246,26.5176,26.5176,8200.0
2013-09-04 13:00:00,37.9,37.9,37.89,37.9,17400.0,26.5246,26.5246,26.5176,26.5246,17400.0
2013-09-04 13:05:00,37.9,37.9,37.89,37.9,22000.0,26.5246,26.5246,26.5176,26.5246,22000.0
2013-09-04 13:10:00,37.9,37.9,37.89,37.9,11800.0,26.5246,26.5246,26.5176,26.5246,11800.0
2013-09-04 13:15:00,37.9,37.91,37.89,37.91,24500.0,26.5246,26.5316,26.5176,26.5316,24500.0
2013-09-04 13:20:00,37.91,37.91,37.9,37.91,17000.0,26.5316,26.5316,26.5246,26.5316,17000.0
2013-09-04 13:25:00,37.91,37.91,37.89,37.9,12100.0,26.5316,26.5316,26.5176,26.5246,12100.0
2013-09-04 13:30:00,37.9,37.91,37.89,37.9,2300.0,26.5246,26.5316,26.5176,26.5246,2300.0
2013-09-04 13:35:00,37.9,37.91,37.89,37.9,15800.0,26.5246,26.5316,26.5176,26.5246,15800.0
2013-09-04 13:40:00,37.9,37.9,37.89,37.9,2700.0,26.5246,26.5246,26.5176,26.5246,2700.0
2013-09-04 13:45:00,37.89,37.9,37.89,37.89,14300.0,26.5176,26.5246,26.5176,26.5176,14300.0
2013-09-04 13:50:00,37.89,37.89,37.86,37.87,29100.0,26.5176,26.5176,26.4966,26.5036,29100.0
2013-09-04 13:55:00,37.87,37.88,37.86,37.88,34600.0,26.5036,26.5106,26.4966,26.5106,34600.0
2013-09-04 14:00:00,37.88,37.89,37.87,37.89,13300.0,26.5106,26.5176,26.5036,26.5176,13300.0
2013-09-04 14:05:00,37.9,37.91,37.88,37.89,93500.0,26.5246,26.5316,26.5106,26.5176,93500.0
2013-09-04 14:10:00,37.89,37.9,37.88,37.89,21200.0,26.5176,26.5246,26.5106,26.5176,21200.0
2013-09-04 14:15:00,37.9,37.91,37.89,37.91,40200.0,26.5246,26.5316,26.5176,26.5316,40200.0
2013-09-04 14:20:00,37.9,37.91,37.89,37.91,15500.0,26.5246,26.5316,26.5176,26.5316,15500.0
2013-09-04 14:25:00,37.9,37.91,37.9,37.9,13800.0,26.5246,26.5316,26.5246,26.5246,13800.0
2013-09-04 14:30:00,37.9,37.9,37.89,37.9,13200.0,26.5246,26.5246,26.5176,26.5246,13200.0
2013-09-04 14:35:00,37.9,37.91,37.89,37.9,11900.0,26.5246,26.5316,26.5176,26.5246,11900.0
2013-09-04 14:40:00,37.9,37.91,37.89,37.9,34300.0,26.5246,26.5316,26.5176,26.5246,34300.0
2013-09-04 14:45:00,37.9,37.9,37.89,37.9,16800.0,26.5246,26.5246,26.5176,26.5246,16800.0
2013-09-04 14:50:00,37.9,37.9,37.89,37.9,17400.0,26.5246,26.5246,26.5176,26.5246,17400.0
2013-09-04 14:55:00,37.9,37.91,37.9,37.9,52900.0,26.5246,26.5316,26.5246,26.5246,52900.0
2013-09-04 15:00:00,37.9,37.9,37.89,37.9,15800.0,26.5246,26.5246,26.5176,26.5246,15800.0
2013-09-04 15:05:00,37.89,37.89,37.87,37.89,15000.0,26.5176,26.5176,26.5036,26.5176,15000.0
2013-09-04 15:10:00,37.88,37.89,37.88,37.88,13900.0,26.5106,26.5176,26.5106,26.5106,13900.0
2013-09-04 15:15:00,37.89,37.9,37.88,37.9,21900.0,26.5176,26.5246,26.5106,26.5246,21900.0
2013-09-04 15:20:00,37.89,37.9,37.86,37.86,43300.0,26.5176,26.5246,26.4966,26.4966,43300.0
2013-09-04 15:25:00,37.86,37.88,37.85,37.87,93700.0,26.4966,26.5106,26.4896,26.5036,93700.0
2013-09-04 15:30:00,37.86,37.88,37.84,37.86,34600.0,26.4966,26.5106,26.4826,26.4966,34600.0
2013-09-04 15:35:00,37.86,37.86,37.83,37.85,67300.0,26.4966,26.4966,26.4756,26.4896,67300.0
2013-09-04 15:40:00,37.85,37.88,37.84,37.87,39700.0,26.4896,26.5106,26.4826,26.5036,39700.0
2013-09-04 15:45:00,37.88,37.89,37.87,37.89,52200.0,26.5106,26.5176,26.5036,26.5176,52200.0
2013-09-04 15:50:00,37.89,37.89,37.87,37.88,27400.0,26.5176,26.5176,26.5036,26.5106,27400.0
2013-09-04 15:55:00,37.88,37.9,37.87,37.9,56500.0,26.5106,26.5246,26.5036,26.5246,56500.0
2013-09-05 09:30:00,37.77,37.83,37.76,37.83,62800.0,26.4336,26.4756,26.4266,26.4756,62800.0
2013-09-05 09:35:00,37.84,37.88,37.84,37.86,66400.0,26.4826,26.5106,26.4826,26.4966,66400.0
2013-09-05 09:40:00,37.87,37.88,37.85,37.87,21500.0,26.5036,26.5106,26.4896,26.5036,21500.0
2013-09-05 09:45:00,37.88,37.91,37.88,37.91,18000.0,26.5106,26.5316,26.5106,26.5316,18000.0
2013-09-05 09:50:00,37.9,37.9,37.86,37.87,26700.0,26.5246,26.5246,26.4966,26.5036,26700.0
2013-09-05 09:55:00,37.88,37.88,37.86,37.87,17900.0,26.5106,26.5106,26.4966,26.5036,17900.0
2013-09-05 10:00:00,37.87,37.87,37.83,37.83,46100.0,26.5036,26.5036,26.4756,26.4756,46100.0
2013-09-05 10:05:00,37.83,37.84,37.82,37.83,13700.0,26.4756,26.4826,26.4686,26.4756,13700.0
2013-09-05 10:10:00,37.83,37.84,37.81,37.83,18700.0,26.4756,26.4826,26.4616,26.4756,18700.0
2013-09-05 10:15:00,37.83,37.85,37.83,37.83,9300.0,26.4756,26.4896,26.4756,26.4756,9300.0
2013-09-05 10:20:00,37.82,37.82,37.8,37.82,7900.0,26.4686,26.4686,26.4546,26.4686,7900.0
2013-09-05 10:25:00,37.83,37.83,37.82,37.82,11700.0,26.4756,26.4756,26.4686,26.4686,11700.0
2013-09-05 10:30:00,37.82,37.82,37.76,37.77,35100.0,26.4686,26.4686,26.4266,26.4336,35100.0
2013-09-05 10:35:00,37.77,37.78,37.76,37.77,35900.0,26.4336,26.4406,26.4266,26.4336,35900.0
2013-09-05 10:40:00,37.76,37.77,37.75,37.76,20100.0,26.4266,26.4336,26.4196,26.4266,20100.0
2013-09-05 10:45:00,37.75,37.76,37.73,37.76,6800.0,26.4196,26.4266,26.4056,26.4266,6800.0
2013-09-05 10:50:00,37.77,37.8,37.77,37.8,6400.0,26.4336,26.4546,26.4336,26.4546,6400.0
2013-09-05 10:55:00,37.8,37.8,37.77,37.77,19800.0,26.4546,26.4546,26.4336,26.4336,19800.0
2013-09-05 11:00:00,37.78,37.8,37.78,37.8,8600.0,26.4406,26.4546,26.4406,26.4546,8600.0
2013-09-05 11:05:00,37.79,37.8,37.77,37.8,21500.0,26.4476,26.4546,26.4336,26.4546,21500.0
2013-09-05 11:10:00,37.81,37.82,37.81,37.81,6600.0,26.4616,26.4686,26.4616,26.4616,6600.0
2013-09-05 11:15:00,37.81,37.82,37.81,37.81,12100.0,26.4616,26.4686,26.4616,26.4616,12100.0
2013-09-05 11:20:00,37.8,37.81,37.78,37.8,20300.0,26.4546,26.4616,26.4406,26.4546,20300.0
2013-09-05 11:25:00,37.79,37.81,37.78,37.78,21300.0,26.4476,26.4616,26.4406,26.4406,21300.0
2013-09-05 11:30:00,37.79,37.85,37.79,37.85,9900.0,26.4476,26.4896,26.4476,26.4896,9900.0
2013-09-05 11:35:00,37.85,37.87,37.84,37.84,12400.0,26.4896,26.5036,26.4826,26.4826,12400.0
2013-09-05 11:40:00,37.84,37.87,37.84,37.86,16300.0,26.4826,26.5036,26.4826,26.4966,16300.0
2013-09-05 11:45:00,37.86,37.87,37.85,37.86,11200.0,26.4966,26.5036,26.4896,26.4966,11200.0
2013-09-05 11:50:00,37.87,37.87,37.85,37.86,17200.0,26.5036,26.5036,26.4896,26.4966,17200.0
2013-09-05 11:55:00,37.86,37.87,37.85,37.87,8400.0,26.4966,26.5036,26.4896,26.5036,8400.0
2013-09-05 12:00:00,37.86,37.88,37.86,37.86,183900.0,26.4966,26.5106,26.4966,26.4966,183900.0
2013-09-05 12:05:00,37.87,37.87,37.86,37.86,7000.0,26.5036,26.5036,26.4966,26.4966,7000.0
2013-09-05 12:10:00,37.86,37.87,37.86,37.86,77600.0,26.4966,26.5036,26.4966,26.4966,77600.0
2013-09-05 12:15:00,37.86,37.87,37.85,37.87,29400.0,26.4966,26.5036,26.4896,26.5036,29400.0
2013-09-05 12:20:00,37.87,37.88,37.86,37.86,36600.0,26.5036,26.5106,26.4966,26.4966,36600.0
2013-09-05 12:25:00,37.86,37.88,37.85,37.87,315500.0,26.4966,26.5106,26.4896,26.5036,315500.0
2013-09-05 12:30:00,37.87,37.87,37.85,37.87,21700.0,26.5036,26.5036,26.4896,26.5036,21700.0
2013-09-05 12:35:00,37.86,37.87,37.86,37.87,10800.0,26.4966,26.5036,26.4966,26.5036,10800.0
2013-09-05 12:40:00,37.87,37.88,37.87,37.88,20400.0,26.5036,26.5106,26.5036,26.5106,20400.0
2013-09-05 12:45:00,37.88,37.88,37.87,37.88,3100.0,26.5106,26.5106,26.5036,26.5106,3100.0
2013-09-05 12:50:00,37.87,37.89,37.87,37.89,22000.0,26.5036,26.5176,26.5036,26.5176,22000.0
2013-09-05 12:55:00,37.88,37.89,37.87,37.88,12300.0,26.5106,26.5176,26.5036,26.5106,12300.0
2013-09-05 13:00:00,37.87,37.88,37.86,37.88,22600.0,26.5036,26.5106,26.4966,26.5106,22600.0
2013-09-05 13:05:00,37.88,37.88,37.86,37.86,6500.0,26.5106,26.5106,26.4966,26.4966,6500.0
2013-09-05 13:10:00,37.87,37.87,37.85,37.85,8100.0,26.5036,26.5036,26.4896,26.4896,8100.0
2013-09-05 13:15:00,37.85,37.85,37.84,37.85,12200.0,26.4896,26.4896,26.4826,26.4896,12200.0
2013-09-05 13:20:00,37.86,37.87,37.86,37.87,8500.0,26.4966,26.5036,26.4966,26.5036,8500.0
2013-09-05 13:25:00,37.87,37.87,37.86,37.87,8200.0,26.5036,26.5036,26.4966,26.5036,8200.0
2013-09-05 13:30:00,37.87,37.87,37.86,37.86,4000.0,26.5036,26.5036,26.4966,26.4966,4000.0
2013-09-05 13:35:00,37.86,37.87,37.86,37.87,7000.0,26.4966,26.5036,26.4966,26.5036,7000.0
2013-09-05 13:40:00,37.88,37.89,37.87,37.88,15600.0,26.5106,26.5176,26.5036,26.5106,15600.0
2013-09-05 13:45:00,37.89,37.9,37.88,37.89,32100.0,26.5176,26.5246,26.5106,26.5176,32100.0
2013-09-05 13:50:00,37.89,37.89,37.88,37.88,22700.0,26.5176,26.5176,26.5106,26.5106,22700.0
2013-09-05 13:55:00,37.87,37.87,37.86,37.86,19400.0,26.5036,26.5036,26.4966,26.4966,19400.0
2013-09-05 14:00:00,37.85,37.87,37.85,37.87,10600.0,26.4896,26.5036,26.4896,26.5036,10600.0
2013-09-05 14:05:00,37.87,37.87,37.86,37.87,10100.0,26.5036,26.5036,26.4966,26.5036,10100.0
2013-09-05 14:10:00,37.87,37.88,37.86,37.87,13200.0,26.5036,26.5106,26.4966,26.5036,13200.0
2013-09-05 14:15:00,37.88,37.88,37.87,37.87,8100.0,26.5106,26.5106,26.5036,26.5036,8100.0
2013-09-05 14:20:00,37.88,37.88,37.86,37.86,25300.0,26.5106,26.5106,26.4966,26.4966,25300.0
2013-09-05 14:25:00,37.86,37.88,37.86,37.86,37200.0,26.4966,26.5106,26.4966,26.4966,37200.0
2013-09-05 14:30:00,37.86,37.88,37.86,37.88,13500.0,26.4966,26.5106,26.4966,26.5106,13500.0
2013-09-05 14:35:00,37.87,37.88,37.87,37.87,13600.0,26.5036,26.5106,26.5036,26.5036,13600.0
2013-09-05 14:40:00,37.87,37.88,37.87,37.88,34600.0,26.5036,26.5106,26.5036,26.5106,34600.0
2013-09-05 14:45:00,37.88,37.89,37.87,37.88,25800.0,26.5106,26.5176,26.5036,26.5106,25800.0
2013-09-05 14:50:00,37.88,37.9,37.88,37.9,26500.0,26.5106,26.5246,26.5106,26.5246,26500.0
2013-09-05 14:55:00,37.9,37.9,37.88,37.89,56100.0,26.5246,26.5246,26.5106,26.5176,56100.0
2013-09-05 15:00:00,37.9,37.9,37.89,37.89,23900.0,26.5246,26.5246,26.5176,26.5176,23900.0
2013-09-05 15:05:00,37.89,37.9,37.88,37.89,24200.0,26.5176,26.5246,26.5106,26.5176,24200.0
2013-09-05 15:10:00,37.89,37.9,37.89,37.89,15700.0,26.5176,26.5246,26.5176,26.5176,15700.0
2013-09-05 15:15:00,37.89,37.9,37.88,37.9,13300.0,26.5176,26.5246,26.5106,26.5246,13300.0
2013-09-05 15:20:00,37.89,37.9,37.88,37.89,13300.0,26.5176,26.5246,26.5106,26.5176,13300.0
2013-09-05 15:25:00,37.88,37.89,37.88,37.89,37300.0,26.5106,26.5176,26.5106,26.5176,37300.0
2013-09-05 15:30:00,37.88,37.89,37.87,37.88,34700.0,26.5106,26.5176,26.5036,26.5106,34700.0
2013-09-05 15:35:00,37.87,37.88,37.87,37.87,16400.0,26.5036,26.5106,26.5036,26.5036,16400.0
2013-09-05 15:40:00,37.87,37.88,37.87,37.87,17300.0,26.5036,26.5106,26.5036,26.5036,17300.0
2013-09-05 15:45:00,37.87,37.88,37.87,37.88,110800.0,26.5036,26.5106,26.5036,26.5106,110800.0
2013-09-05 15:50:00,37.88,37.88,37.87,37.88,13200.0,26.5106,26.5106,26.5036,26.5106,13200.0
2013-09-05 15:55:00,37.88,37.89,37.87,37.89,194400.0,26.5106,26.5176,26.5036,26.5176,194400.0
2013-09-06 09:30:00,38.05,38.09,38.02,38.07,1369500.0,26.6295,26.6575,26.6085,26.6435,1369500.0
2013-09-06 09:35:00,38.08,38.1,38.01,38.02,434700.0,26.6505,26.6645,26.6015,26.6085,434700.0
2013-09-06 09:40:00,38.01,38.02,37.87,37.9,563000.0,26.6015,26.6085,26.5036,26.5246,563000.0
2013-09-06 09:45:00,37.89,37.9,37.8,37.87,31200.0,26.5176,26.5246,26.4546,26.5036,31200.0
2013-09-06 09:50:00,37.87,37.9,37.84,37.87,49400.0,26.5036,26.5246,26.4826,26.5036,49400.0
2013-09-06 09:55:00,37.88,37.89,37.85,37.88,71700.0,26.5106,26.5176,26.4896,26.5106,71700.0
2013-09-06 10:00:00,37.88,37.89,37.79,37.8,72800.0,26.5106,26.5176,26.4476,26.4546,72800.0
2013-09-06 10:05:00,37.8,37.86,37.79,37.86,47700.0,26.4546,26.4966,26.4476,26.4966,47700.0
2013-09-06 10:10:00,37.86,37.89,37.83,37.85,16000.0,26.4966,26.5176,26.4756,26.4896,16000.0
2013-09-06 10:15:00,37.85,37.91,37.85,37.89,44200.0,26.4896,26.5316,26.4896,26.5176,44200.0
2013-09-06 10:20:00,37.89,37.91,37.89,37.9,4200.0,26.5176,26.5316,26.5176,26.5246,4200.0
2013-09-06 10:25:00,37.88,37.95,37.88,37.95,10000.0,26.5106,26.5596,26.5106,26.5596,10000.0
2013-09-06 10:30:00,37.95,37.97,37.94,37.96,11100.0,26.5596,26.5736,26.5526,26.5666,11100.0
2013-09-06 10:35:00,37.97,37.98,37.94,37.95,12300.0,26.5736,26.5805,26.5526,26.5596,12300.0
2013-09-06 10:40:00,37.95,38.04,37.95,38.04,20400.0,26.5596,26.6225,26.5596,26.6225,20400.0
2013-09-06 10:45:00,38.04,38.07,38.04,38.04,18500.0,26.6225,26.6435,26.6225,26.6225,18500.0
2013-09-06 10:50:00,38.05,38.06,38.0,38.01,5200.0,26.6295,26.6365,26.5945,26.6015,5200.0
2013-09-06 10:55:00,38.01,38.07,38.0,38.06,15000.0,26.6015,26.6435,26.5945,26.6365,15000.0
2013-09-06 11:00:00,38.06,38.08,38.06,38.08,6200.0,26.6365,26.6505,26.6365,26.6505,6200.0
2013-09-06 11:05:00,38.07,38.09,38.05,38.05,20300.0,26.6435,26.6575,26.6295,26.6295,20300.0
2013-09-06 11:10:00,38.06,38.08,38.06,38.07,22200.0,26.6365,26.6505,26.6365,26.6435,22200.0
2013-09-06 11:15:00,38.07,38.09,38.05,38.05,15500.0,26.6435,26.6575,26.6295,26.6295,15500.0
2013-09-06 11:20:00,38.06,38.08,38.06,38.07,18000.0,26.6365,26.6505,26.6365,26.6435,18000.0
2013-09-06 11:25:00,38.07,38.09,38.07,38.09,9200.0,26.6435,26.6575,26.6435,26.6575,9200.0
2013-09-06 11:30:00,38.1,38.11,38.08,38.1,48000.0,26.6645,26.6715,26.6505,26.6645,48000.0
2013-09-06 11:35:00,38.11,38.12,38.1,38.1,16800.0,26.6715,26.6785,26.6645,26.6645,16800.0
2013-09-06 11:40:00,38.1,38.11,38.08,38.08,11000.0,26.6645,26.6715,26.6505,26.6505,11000.0
2013-09-06 11:45:00,38.08,38.09,38.07,38.08,11500.0,26.6505,26.6575,26.6435,26.6505,11500.0
2013-09-06 11:50:00,38.09,38.09,38.06,38.07,9700.0,26.6575,26.6575,26.6365,26.6435,9700.0
2013-09-06 11:55:00,38.07,38.09,38.07,38.08,18000.0,26.6435,26.6575,26.6435,26.6505,18000.0
2013-09-06 12:00:00,38.08,38.1,38.08,38.09,6000.0,26.6505,26.6645,26.6505,26.6575,6000.0
2013-09-06 12:05:00,38.08,38.09,38.07,38.08,20700.0,26.6505,26.6575,26.6435,26.6505,20700.0
2013-09-06 12:10:00,38.07,38.09,38.07,38.08,28400.0,26.6435,26.6575,26.6435,26.6505,28400.0
2013-09-06 12:15:00,38.07,38.1,38.07,38.09,307200.0,26.6435,26.6645,26.6435,26.6575,307200.0
2013-09-06 12:20:00,38.09,38.1,38.09,38.1,5000.0,26.6575,26.6645,26.6575,26.6645,5000.0
2013-09-06 12:25:00,38.09,38.09,38.08,38.09,44000.0,26.6575,26.6575,26.6505,26.6575,44000.0
2013-09-06 12:30:00,38.09,38.1,38.08,38.09,13900.0,26.6575,26.6645,26.6505,26.6575,13900.0
2013-09-06 12:35:00,38.09,38.09,38.07,38.07,20800.0,26.6575,26.6575,26.6435,26.6435,20800.0
2013-09-06 12:40:00,38.08,38.09,38.06,38.09,20500.0,26.6505,26.6575,26.6365,26.6575,20500.0
2013-09-06 12:45:00,38.09,38.09,38.07,38.07,5200.0,26.6575,26.6575,26.6435,26.6435,5200.0
2013-09-06 12:50:00,38.08,38.08,38.06,38.08,10200.0,26.6505,26.6505,26.6365,26.6505,10200.0
2013-09-06 12:55:00,38.08,38.09,38.08,38.09,12200.0,26.6505,26.6575,26.6505,26.6575,12200.0
2013-09-06 13:00:00,38.08,38.1,38.08,38.1,11700.0,26.6505,26.6645,26.6505,26.6645,11700.0
2013-09-06 13:05:00,38.1,38.11,38.09,38.11,23400.0,26.6645,26.6715,26.6575,26.6715,23400.0
2013-09-06 13:10:00,38.1,38.1,38.1,38.1,9200.0,26.6645,26.6645,26.6645,26.6645,9200.0
2013-09-06 13:15:00,38.1,38.12,38.09,38.11,15200.0,26.6645,26.6785,26.6575,26.6715,15200.0
2013-09-06 13:20:00,38.11,38.12,38.1,38.1,15100.0,26.6715,26.6785,26.6645,26.6645,15100.0
2013-09-06 13:25:00,38.09,38.11,38.09,38.11,13200.0,26.6575,26.6715,26.6575,26.6715,13200.0
2013-09-06 13:30:00,38.1,38.11,38.09,38.11,14000.0,26.6645,26.6715,26.6575,26.6715,14000.0
2013-09-06 13:35:00,38.11,38.12,38.1,38.12,9200.0,26.6715,26.6785,26.6645,26.6785,9200.0
2013-09-06 13:40:00,38.12,38.13,38.12,38.13,10800.0,26.6785,26.6855,26.6785,26.6855,10800.0
2013-09-06 13:45:00,38.13,38.15,38.12,38.14,33800.0,26.6855,26.6995,26.6785,26.6925,33800.0
2013-09-06 13:50:00,38.15,38.17,38.14,38.15,25600.0,26.6995,26.7135,26.6925,26.6995,25600.0
2013-09-06 13:55:00,38.14,38.16,38.14,38.15,20000.0,26.6925,26.7065,26.6925,26.6995,20000.0
2013-09-06 14:00:00,38.15,38.17,38.15,38.16,11600.0,26.6995,26.7135,26.6995,26.7065,11600.0
2013-09-06 14:05:00,38.16,38.19,38.16,38.17,13800.0,26.7065,26.7275,26.7065,26.7135,13800.0
2013-09-06 14:10:00,38.16,38.18,38.15,38.15,9600.0,26.7065,26.7205,26.6995,26.6995,9600.0
2013-09-06 14:15:00,38.15,38.16,38.15,38.16,12600.0,26.6995,26.7065,26.6995,26.7065,12600.0
2013-09-06 14:20:00,38.15,38.17,38.15,38.16,8500.0,26.6995,26.7135,26.6995,26.7065,8500.0
2013-09-06 14:25:00,38.17,38.17,38.15,38.17,20800.0,26.7135,26.7135,26.6995,26.7135,20800.0
2013-09-06 14:30:00,38.18,38.18,38.17,38.18,42100.0,26.7205,26.7205,26.7135,26.7205,42100.0
2013-09-06 14:35:00,38.17,38.19,38.17,38.18,20300.0,26.7135,26.7275,26.7135,26.7205,20300.0
2013-09-06 14:40:00,38.18,38.18,38.16,38.16,16300.0,26.7205,26.7205,26.7065,26.7065,16300.0
2013-09-06 14:45:00,38.17,38.17,38.15,38.17,11400.0,26.7135,26.7135,26.6995,26.7135,11400.0
2013-09-06 14:50:00,38.18,38.18,38.16,38.18,10200.0,26.7205,26.7205,26.7065,26.7205,10200.0
2013-09-06 14:55:00,38.18,38.18,38.15,38.16,27800.0,26.7205,26.7205,26.6995,26.7065,27800.0
2013-09-06 15:00:00,38.17,38.17,38.15,38.17,17800.0,26.7135,26.7135,26.6995,26.7135,17800.0
2013-09-06 15:05:00,38.16,38.17,38.13,38.13,11600.0,26.7065,26.7135,26.6855,26.6855,11600.0
2013-09-06 15:10:00,38.13,38.13,38.11,38.12,17600.0,26.6855,26.6855,26.6715,26.6785,17600.0
2013-09-06 15:15:00,38.12,38.13,38.12,38.13,9200.0,26.6785,26.6855,26.6785,26.6855,9200.0
2013-09-06 15:20:00,38.13,38.14,38.13,38.13,38000.0,26.6855,26.6925,26.6855,26.6855,38000.0
2013-09-06 15:25:00,38.12,38.14,38.12,38.13,34100.0,26.6785,26.6925,26.6785,26.6855,34100.0
2013-09-06 15:30:00,38.14,38.14,38.12,38.12,33900.0,26.6925,26.6925,26.6785,26.6785,33900.0
2013-09-06 15:35:00,38.12,38.13,38.1,38.12,85500.0,26.6785,26.6855,26.6645,26.6785,85500.0
2013-09-06 15:40:00,38.11,38.12,38.11,38.11,11300.0,26.6715,26.6785,26.6715,26.6715,11300.0
2013-09-06 15:45:00,38.11,38.12,38.08,38.08,16600.0,26.6715,26.6785,26.6505,26.6505,16600.0
2013-09-06 15:50:00,38.08,38.1,38.08,38.1,23100.0,26.6505,26.6645,26.6505,26.6645,23100.0
2013-09-06 15:55:00,38.1,38.1,38.07,38.09,68700.0,26.6645,26.6645,26.6435,26.6575,68700.0
2013-09-09 09:30:00,38.31,38.39,38.31,38.38,86800.0,26.8115,26.8675,26.8115,26.8605,86800.0
2013-09-09 09:35:00,38.37,38.4,38.37,38.37,19000.0,26.8535,26.8745,26.8535,26.8535,19000.0
2013-09-09 09:40:00,38.36,38.39,38.35,38.37,31500.0,26.8465,26.8675,26.8395,26.8535,31500.0
2013-09-09 09:45:00,38.37,38.39,38.37,38.39,58100.0,26.8535,26.8675,26.8535,26.8675,58100.0
2013-09-09 09:50:00,38.39,38.41,38.39,38.4,28700.0,26.8675,26.8815,26.8675,26.8745,28700.0
2013-09-09 09:55:00,38.4,38.41,38.39,38.39,30400.0,26.8745,26.8815,26.8675,26.8675,30400.0
2013-09-09 10:00:00,38.39,38.4,38.37,38.37,12100.0,26.8675,26.8745,26.8535,26.8535,12100.0
2013-09-09 10:05:00,38.37,38.38,38.36,38.36,26400.0,26.8535,26.8605,26.8465,26.8465,26400.0
2013-09-09 10:10:00,38.36,38.37,38.34,38.35,32800.0,26.8465,26.8535,26.8325,26.8395,32800.0
2013-09-09 10:15:00,38.35,38.37,38.35,38.36,40100.0,26.8395,26.8535,26.8395,26.8465,40100.0
2013-09-09 10:20:00,38.36,38.4,38.36,38.4,17500.0,26.8465,26.8745,26.8465,26.8745,17500.0
2013-09-09 10:25:00,38.4,38.41,38.38,38.38,40900.0,26.8745,26.8815,26.8605,26.8605,40900.0
2013-09-09 10:30:00,38.37,38.4,38.37,38.4,20400.0,26.8535,26.8745,26.8535,26.8745,20400.0
2013-09-09 10:35:00,38.4,38.41,38.4,38.4,6500.0,26.8745,26.8815,26.8745,26.8745,6500.0
2013-09-09 10:40:00,38.4,38.41,38.39,38.41,34200.0,26.8745,26.8815,26.8675,26.8815,34200.0
2013-09-09 10:45:00,38.42,38.42,38.4,38.4,9500.0,26.8885,26.8885,26.8745,26.8745,9500.0
2013-09-09 10:50:00,38.4,38.4,38.38,38.38,16200.0,26.8745,26.8745,26.8605,26.8605,16200.0
2013-09-09 10:55:00,38.38,38.41,38.37,38.41,39600.0,26.8605,26.8815,26.8535,26.8815,39600.0
2013-09-09 11:00:00,38.41,38.43,38.41,38.42,22500.0,26.8815,26.8955,26.8815,26.8885,22500.0
2013-09-09 11:05:00,38.43,38.43,38.42,38.43,19200.0,26.8955,26.8955,26.8885,26.8955,19200.0
2013-09-09 11:10:00,38.44,38.45,38.43,38.45,16300.0,26.9025,26.9095,26.8955,26.9095,16300.0
2013-09-09 11:15:00,38.45,38.45,38.41,38.42,24100.0,26.9095,26.9095,26.8815,26.8885,24100.0
2013-09-09 11:20:00,38.42,38.42,38.4,38.4,23200.0,26.8885,26.8885,26.8745,26.8745,23200.0
2013-09-09 11:25:00,38.41,38.44,38.41,38.44,21700.0,26.8815,26.9025,26.8815,26.9025,21700.0
2013-09-09 11:30:00,38.44,38.46,38.43,38.44,46500.0,26.9025,26.9165,26.8955,26.9025,46500.0
2013-09-09 11:35:00,38.44,38.46,38.44,38.46,30800.0,26.9025,26.9165,26.9025,26.9165,30800.0
2013-09-09 11:40:00,38.45,38.47,38.45,38.46,27800.0,26.9095,26.9235,26.9095,26.9165,27800.0
2013-09-09 11:45:00,38.46,38.46,38.45,38.45,7700.0,26.9165,26.9165,26.9095,26.9095,7700.0
2013-09-09 11:50:00,38.45,38.48,38.45,38.46,11900.0,26.9095,26.9305,26.9095,26.9165,11900.0
2013-09-09 11:55:00,38.46,38.47,38.46,38.46,11400.0,26.9165,26.9235,26.9165,26.9165,11400.0
2013-09-09 12:00:00,38.47,38.49,38.46,38.48,287100.0,26.9235,26.9375,26.9165,26.9305,287100.0
2013-09-09 12:05:00,38.48,38.51,38.48,38.49,22100.0,26.9305,26.9515,26.9305,26.9375,22100.0
2013-09-09 12:10:00,38.5,38.53,38.5,38.53,17100.0,26.9445,26.9655,26.9445,26.9655,17100.0
2013-09-09 12:15:00,38.52,38.54,38.52,38.54,21000.0,26.9585,26.9725,26.9585,26.9725,21000.0
2013-09-09 12:20:00,38.53,38.53,38.52,38.52,5300.0,26.9655,26.9655,26.9585,26.9585,5300.0
2013-09-09 12:25:00,38.52,38.53,38.52,38.52,37200.0,26.9585,26.9655,26.9585,26.9585,37200.0
2013-09-09 12:30:00,38.52,38.53,38.51,38.52,16600.0,26.9585,26.9655,26.9515,26.9585,16600.0
2013-09-09 12:35:00,38.52,38.52,38.51,38.52,5300.0,26.9585,26.9585,26.9515,26.9585,5300.0
2013-09-09 12:40:00,38.52,38.52,38.51,38.51,20500.0,26.9585,26.9585,26.9515,26.9515,20500.0
2013-09-09 12:45:00,38.51,38.51,38.5,38.51,12800.0,26.9515,26.9515,26.9445,26.9515,12800.0
2013-09-09 12:50:00,38.51,38.52,38.51,38.51,13600.0,26.9515,26.9585,26.9515,26.9515,13600.0
2013-09-09 12:55:00,38.51,38.52,38.51,38.52,49700.0,26.9515,26.9585,26.9515,26.9585,49700.0
2013-09-09 13:00:00,38.52,38.52,38.51,38.51,51700.0,26.9585,26.9585,26.9515,26.9515,51700.0
2013-09-09 13:05:00,38.52,38.54,38.52,38.52,32200.0,26.9585,26.9725,26.9585,26.9585,32200.0
2013-09-09 13:10:00,38.52,38.53,38.52,38.52,16000.0,26.9585,26.9655,26.9585,26.9585,16000.0
2013-09-09 13:15:00,38.52,38.54,38.52,38.54,12100.0,26.9585,26.9725,26.9585,26.9725,12100.0
2013-09-09 13:20:00,38.54,38.54,38.53,38.53,16300.0,26.9725,26.9725,26.9655,26.9655,16300.0
2013-09-09 13:25:00,38.54,38.54,38.53,38.54,17200.0,26.9725,26.9725,26.9655,26.9725,17200.0
2013-09-09 13:30:00,38.54,38.55,38.53,38.55,23500.0,26.9725,26.9795,26.9655,26.9795,23500.0
2013-09-09 13:35:00,38.55,38.55,38.54,38.55,7800.0,26.9795,26.9795,26.9725,26.9795,7800.0
2013-09-09 13:40:00,38.55,38.55,38.54,38.55,7200.0,26.9795,26.9795,26.9725,26.9795,7200.0
2013-09-09 13:45:00,38.55,38.56,38.55,38.56,20800.0,26.9795,26.9865,26.9795,26.9865,20800.0
2013-09-09 13:50:00,38.56,38.57,38.56,38.56,10200.0,26.9865,26.9935,26.9865,26.9865,10200.0
2013-09-09 13:55:00,38.57,38.58,38.56,38.58,46400.0,26.9935,27.0005,26.9865,27.0005,46400.0
2013-09-09 14:00:00,38.58,38.61,38.57,38.6,43200.0,27.0005,27.0215,26.9935,27.0145,43200.0
2013-09-09 14:05:00,38.6,38.6,38.59,38.6,28000.0,27.0145,27.0145,27.0075,27.0145,28000.0
2013-09-09 14:10:00,38.59,38.6,38.59,38.59,7200.0,27.0075,27.0145,27.0075,27.0075,7200.0
2013-09-09 14:15:00,38.59,38.64,38.59,38.64,41500.0,27.0075,27.0425,27.0075,27.0425,41500.0
2013-09-09 14:20:00,38.63,38.66,38.63,38.66,7300.0,27.0355,27.0565,27.0355,27.0565,7300.0
2013-09-09 14:25:00,38.66,38.66,38.62,38.62,25800.0,27.0565,27.0565,27.0285,27.0285,25800.0
2013-09-09 14:30:00,38.63,38.64,38.62,38.64,18500.0,27.0355,27.0425,27.0285,27.0425,18500.0
2013-09-09 14:35:00,38.63,38.64,38.62,38.62,21700.0,27.0355,27.0425,27.0285,27.0285,21700.0
2013-09-09 14:40:00,38.62,38.62,38.61,38.62,7800.0,27.0285,27.0285,27.0215,27.0285,7800.0
2013-09-09 14:45:00,38.62,38.62,38.6,38.6,21100.0,27.0285,27.0285,27.0145,27.0145,21100.0
2013-09-09 14:50:00,38.61,38.61,38.6,38.61,21400.0,27.0215,27.0215,27.0145,27.0215,21400.0
2013-09-09 14:55:00,38.61,38.61,38.6,38.6,17900.0,27.0215,27.0215,27.0145,27.0145,17900.0
2013-09-09 15:00:00,38.61,38.61,38.6,38.61,11900.0,27.0215,27.0215,27.0145,27.0215,11900.0
2013-09-09 15:05:00,38.61,38.63,38.6,38.62,36200.0,27.0215,27.0355,27.0145,27.0285,36200.0
2013-09-09 15:10:00,38.62,38.63,38.61,38.63,20300.0,27.0285,27.0355,27.0215,27.0355,20300.0
2013-09-09 15:15:00,38.63,38.63,38.62,38.62,14000.0,27.0355,27.0355,27.0285,27.0285,14000.0
2013-09-09 15:20:00,38.62,38.63,38.61,38.62,21800.0,27.0285,27.0355,27.0215,27.0285,21800.0
2013-09-09 15:25:00,38.62,38.62,38.61,38.62,30500.0,27.0285,27.0285,27.0215,27.0285,30500.0
2013-09-09 15:30:00,38.61,38.62,38.61,38.62,34900.0,27.0215,27.0285,27.0215,27.0285,34900.0
2013-09-09 15:35:00,38.62,38.62,38.6,38.6,30700.0,27.0285,27.0285,27.0145,27.0145,30700.0
2013-09-09 15:40:00,38.6,38.61,38.6,38.61,33700.0,27.0145,27.0215,27.0145,27.0215,33700.0
2013-09-09 15:45:00,38.61,38.62,38.6,38.61,16300.0,27.0215,27.0285,27.0145,27.0215,16300.0
2013-09-09 15:50:00,38.62,38.63,38.61,38.63,30700.0,27.0285,27.0355,27.0215,27.0355,30700.0
2013-09-09 15:55:00,38.62,38.64,38.62,38.64,49500.0,27.0285,27.0425,27.0285,27.0425,49500.0
2013-09-10 09:30:00,38.94,38.95,38.93,38.94,70100.0,27.2524,27.2594,27.2454,27.2524,70100.0
2013-09-10 09:35:00,38.93,38.93,38.9,38.91,39900.0,27.2454,27.2454,27.2244,27.2314,39900.0
2013-09-10 09:40:00,38.91,38.94,38.9,38.93,102000.0,27.2314,27.2524,27.2244,27.2454,102000.0
2013-09-10 09:45:00,38.93,38.95,38.93,38.94,43500.0,27.2454,27.2594,27.2454,27.2524,43500.0
2013-09-10 09:50:00,38.94,38.97,38.94,38.95,53000.0,27.2524,27.2734,27.2524,27.2594,53000.0
2013-09-10 09:55:00,38.96,38.97,38.95,38.95,45100.0,27.2664,27.2734,27.2594,27.2594,45100.0
2013-09-10 10:00:00,38.95,38.98,38.95,38.98,66900.0,27.2594,27.2804,27.2594,27.2804,66900.0
2013-09-10 10:05:00,38.97,39.0,38.96,38.96,152200.0,27.2734,27.2944,27.2664,27.2664,152200.0
2013-09-10 10:10:00,38.96,38.99,38.95,38.99,26400.0,27.2664,27.2874,27.2594,27.2874,26400.0
2013-09-10 10:15:00,38.99,38.99,38.95,38.95,38600.0,27.2874,27.2874,27.2594,27.2594,38600.0
2013-09-10 10:20:00,38.95,38.97,38.95,38.97,44100.0,27.2594,27.2734,27.2594,27.2734,44100.0
2013-09-10 10:25:00,38.96,38.98,38.92,38.97,652400.0,27.2664,27.2804,27.2384,27.2734,652400.0
2013-09-10 10:30:00,38.96,38.97,38.94,38.94,65200.0,27.2664,27.2734,27.2524,27.2524,65200.0
2013-09-10 10:35:00,38.95,38.96,38.94,38.94,20400.0,27.2594,27.2664,27.2524,27.2524,20400.0
2013-09-10 10:40:00,38.95,38.97,38.94,38.97,62200.0,27.2594,27.2734,27.2524,27.2734,62200.0
2013-09-10 10:45:00,38.97,38.98,38.96,38.98,25400.0,27.2734,27.2804,27.2664,27.2804,25400.0
2013-09-10 10:50:00,38.97,38.99,38.97,38.98,43400.0,27.2734,27.2874,27.2734,27.2804,43400.0
2013-09-10 10:55:00,38.99,39.0,38.98,38.98,52700.0,27.2874,27.2944,27.2804,27.2804,52700.0
2013-09-10 11:00:00,38.97,39.0,38.97,38.97,83600.0,27.2734,27.2944,27.2734,27.2734,83600.0
2013-09-10 11:05:00,38.97,38.99,38.97,38.98,25000.0,27.2734,27.2874,27.2734,27.2804,25000.0
2013-09-10 11:10:00,38.98,38.98,38.97,38.97,72500.0,27.2804,27.2804,27.2734,27.2734,72500.0
2013-09-10 11:15:00,38.97,38.97,38.95,38.96,40300.0,27.2734,27.2734,27.2594,27.2664,40300.0
2013-09-10 11:20:00,38.96,38.97,38.95,38.97,13300.0,27.2664,27.2734,27.2594,27.2734,13300.0
2013-09-10 11:25:00,38.97,38.99,38.97,38.99,50700.0,27.2734,27.2874,27.2734,27.2874,50700.0
2013-09-10 11:30:00,38.98,38.98,38.95,38.96,49200.0,27.2804,27.2804,27.2594,27.2664,49200.0
2013-09-10 11:35:00,38.96,38.97,38.95,38.95,79900.0,27.2664,27.2734,27.2594,27.2594,79900.0
2013-09-10 11:40:00,38.95,38.96,38.92,38.92,132600.0,27.2594,27.2664,27.2384,27.2384,132600.0
2013-09-10 11:45:00,38.92,38.93,38.91,38.93,65700.0,27.2384,27.2454,27.2314,27.2454,65700.0
2013-09-10 11:50:00,38.93,38.93,38.92,38.92,32900.0,27.2454,27.2454,27.2384,27.2384,32900.0
2013-09-10 11:55:00,38.93,38.93,38.92,38.92,52100.0,27.2454,27.2454,27.2384,27.2384,52100.0
2013-09-10 12:00:00,38.92,38.94,38.92,38.93,28600.0,27.2384,27.2524,27.2384,27.2454,28600.0
2013-09-10 12:05:00,38.92,38.94,38.92,38.94,18200.0,27.2384,27.2524,27.2384,27.2524,18200.0
2013-09-10 12:10:00,38.94,38.94,38.93,38.94,17000.0,27.2524,27.2524,27.2454,27.2524,17000.0
2013-09-10 12:15:00,38.94,38.94,38.93,38.94,18000.0,27.2524,27.2524,27.2454,27.2524,18000.0
2013-09-10 12:20:00,38.94,38.95,38.93,38.93,40900.0,27.2524,27.2594,27.2454,27.2454,40900.0
2013-09-10 12:25:00,38.94,38.95,38.93,38.95,39200.0,27.2524,27.2594,27.2454,27.2594,39200.0
2013-09-10 12:30:00,38.95,38.95,38.93,38.93,47600.0,27.2594,27.2594,27.2454,27.2454,47600.0
2013-09-10 12:35:00,38.94,38.96,38.93,38.95,25900.0,27.2524,27.2664,27.2454,27.2594,25900.0
2013-09-10 12:40:00,38.95,38.95,38.94,38.95,12600.0,27.2594,27.2594,27.2524,27.2594,12600.0
2013-09-10 12:45:00,38.95,38.95,38.94,38.95,29000.0,27.2594,27.2594,27.2524,27.2594,29000.0
2013-09-10 12:50:00,38.95,38.95,38.93,38.95,31900.0,27.2594,27.2594,27.2454,27.2594,31900.0
2013-09-10 12:55:00,38.95,38.97,38.94,38.97,17300.0,27.2594,27.2734,27.2524,27.2734,17300.0
2013-09-10 13:00:00,38.96,38.97,38.96,38.97,23800.0,27.2664,27.2734,27.2664,27.2734,23800.0
2013-09-10 13:05:00,38.97,38.98,38.97,38.97,294200.0,27.2734,27.2804,27.2734,27.2734,294200.0
2013-09-10 13:10:00,38.98,38.98,38.96,38.96,19100.0,27.2804,27.2804,27.2664,27.2664,19100.0
2013-09-10 13:15:00,38.97,38.98,38.96,38.98,117500.0,27.2734,27.2804,27.2664,27.2804,117500.0
2013-09-10 13:20:00,38.98,38.99,38.97,38.98,26900.0,27.2804,27.2874,27.2734,27.2804,26900.0
2013-09-10 13:25:00,38.99,39.0,38.98,38.99,103200.0,27.2874,27.2944,27.2804,27.2874,103200.0
2013-09-10 13:30:00,38.98,38.99,38.97,38.98,30400.0,27.2804,27.2874,27.2734,27.2804,30400.0
2013-09-10 13:35:00,38.98,38.99,38.98,38.99,103400.0,27.2804,27.2874,27.2804,27.2874,103400.0
2013-09-10 13:40:00,38.99,38.99,38.98,38.99,38600.0,27.2874,27.2874,27.2804,27.2874,38600.0
2013-09-10 13:45:00,38.99,39.0,38.99,38.99,9100.0,27.2874,27.2944,27.2874,27.2874,9100.0
2013-09-10 13:50:00,39.0,39.0,38.99,39.0,13400.0,27.2944,27.2944,27.2874,27.2944,13400.0
2013-09-10 13:55:00,39.0,39.02,38.99,39.02,14800.0,27.2944,27.3084,27.2874,27.3084,14800.0
2013-09-10 14:00:00,39.02,39.03,39.01,39.01,14700.0,27.3084,27.3154,27.3014,27.3014,14700.0
2013-09-10 14:05:00,39.02,39.02,39.0,39.0,39900.0,27.3084,27.3084,27.2944,27.2944,39900.0
2013-09-10 14:10:00,38.99,39.0,38.99,39.0,49000.0,27.2874,27.2944,27.2874,27.2944,49000.0
2013-09-10 14:15:00,39.0,39.0,38.99,39.0,10800.0,27.2944,27.2944,27.2874,27.2944,10800.0
2013-09-10 14:20:00,39.0,39.0,38.98,38.98,44100.0,27.2944,27.2944,27.2804,27.2804,44100.0
2013-09-10 14:25:00,38.98,38.99,38.97,38.99,46300.0,27.2804,27.2874,27.2734,27.2874,46300.0
2013-09-10 14:30:00,38.99,38.99,38.97,38.97,41600.0,27.2874,27.2874,27.2734,27.2734,41600.0
2013-09-10 14:35:00,38.97,38.98,38.97,38.98,23900.0,27.2734,27.2804,27.2734,27.2804,23900.0
2013-09-10 14:40:00,38.98,38.99,38.97,38.99,38000.0,27.2804,27.2874,27.2734,27.2874,38000.0
2013-09-10 14:45:00,38.99,39.0,38.98,39.0,20700.0,27.2874,27.2944,27.2804,27.2944,20700.0
2013-09-10 14:50:00,39.0,39.0,38.98,39.0,19400.0,27.2944,27.2944,27.2804,27.2944,19400.0
2013-09-10 14:55:00,38.99,39.02,38.99,39.01,25100.0,27.2874,27.3084,27.2874,27.3014,25100.0
2013-09-10 15:00:00,39.01,39.02,39.0,39.01,17700.0,27.3014,27.3084,27.2944,27.3014,17700.0
2013-09-10 15:05:00,39.02,39.02,39.01,39.01,18900.0,27.3084,27.3084,27.3014,27.3014,18900.0
2013-09-10 15:10:00,39.02,39.02,39.01,39.01,13400.0,27.3084,27.3084,27.3014,27.3014,13400.0
2013-09-10 15:15:00,39.02,39.03,39.01,39.03,21600.0,27.3084,27.3154,27.3014,27.3154,21600.0
2013-09-10 15:20:00,39.02,39.03,39.02,39.02,39200.0,27.3084,27.3154,27.3084,27.3084,39200.0
2013-09-10 15:25:00,39.03,39.04,39.02,39.04,35500.0,27.3154,27.3224,27.3084,27.3224,35500.0
2013-09-10 15:30:00,39.03,39.04,39.03,39.03,31000.0,27.3154,27.3224,27.3154,27.3154,31000.0
2013-09-10 15:35:00,39.04,39.05,39.03,39.03,297200.0,27.3224,27.3294,27.3154,27.3154,297200.0
2013-09-10 15:40:00,39.04,39.04,39.03,39.03,19900.0,27.3224,27.3224,27.3154,27.3154,19900.0
2013-09-10 15:45:00,39.03,39.06,39.02,39.05,43000.0,27.3154,27.3364,27.3084,27.3294,43000.0
2013-09-10 15:50:00,39.06,39.06,39.04,39.05,49100.0,27.3364,27.3364,27.3224,27.3294,49100.0
2013-09-10 15:55:00,39.05,39.06,39.04,39.05,104800.0,27.3294,27.3364,27.3224,27.3294,104800.0
2013-09-11 09:30:00,38.93,38.96,38.92,38.93,98400.0,27.2454,27.2664,27.2384,27.2454,98400.0
2013-09-11 09:35:00,38.93,38.96,38.93,38.96,25300.0,27.2454,27.2664,27.2454,27.2664,25300.0
2013-09-11 09:40:00,38.97,38.97,38.94,38.94,31600.0,27.2734,27.2734,27.2524,27.2524,31600.0
2013-09-11 09:45:00,38.95,38.95,38.94,38.95,86500.0,27.2594,27.2594,27.2524,27.2594,86500.0
2013-09-11 09:50:00,38.95,38.97,38.94,38.95,37000.0,27.2594,27.2734,27.2524,27.2594,37000.0
2013-09-11 09:55:00,38.96,38.96,38.93,38.94,28000.0,27.2664,27.2664,27.2454,27.2524,28000.0
2013-09-11 10:00:00,38.95,38.98,38.94,38.97,31600.0,27.2594,27.2804,27.2524,27.2734,31600.0
2013-09-11 10:05:00,38.97,38.99,38.97,38.97,14700.0,27.2734,27.2874,27.2734,27.2734,14700.0
2013-09-11 10:10:00,38.98,38.98,38.94,38.94,40500.0,27.2804,27.2804,27.2524,27.2524,40500.0
2013-09-11 10:15:00,38.94,38.94,38.92,38.93,13400.0,27.2524,27.2524,27.2384,27.2454,13400.0
2013-09-11 10:20:00,38.91,38.92,38.9,38.91,15500.0,27.2314,27.2384,27.2244,27.2314,15500.0
2013-09-11 10:25:00,38.92,38.92,38.9,38.92,14900.0,27.2384,27.2384,27.2244,27.2384,14900.0
2013-09-11 10:30:00,38.91,38.93,38.9,38.93,21600.0,27.2314,27.2454,27.2244,27.2454,21600.0
2013-09-11 10:35:00,38.94,38.94,38.91,38.91,70200.0,27.2524,27.2524,27.2314,27.2314,70200.0
2013-09-11 10:40:00,38.91,38.93,38.91,38.92,35900.0,27.2314,27.2454,27.2314,27.2384,35900.0
2013-09-11 10:45:00,38.93,38.93,38.91,38.92,24300.0,27.2454,27.2454,27.2314,27.2384,24300.0
2013-09-11 10:50:00,38.93,38.95,38.92,38.94,14700.0,27.2454,27.2594,27.2384,27.2524,14700.0
2013-09-11 10:55:00,38.94,38.97,38.94,38.97,14400.0,27.2524,27.2734,27.2524,27.2734,14400.0
2013-09-11 11:00:00,38.97,38.98,38.96,38.96,10700.0,27.2734,27.2804,27.2664,27.2664,10700.0
2013-09-11 11:05:00,38.96,39.0,38.96,38.99,174600.0,27.2664,27.2944,27.2664,27.2874,174600.0
2013-09-11 11:10:00,38.99,39.02,38.99,39.02,41100.0,27.2874,27.3084,27.2874,27.3084,41100.0
2013-09-11 11:15:00,39.01,39.01,38.98,38.98,12800.0,27.3014,27.3014,27.2804,27.2804,12800.0
2013-09-11 11:20:00,38.99,39.01,38.99,38.99,4000.0,27.2874,27.3014,27.2874,27.2874,4000.0
2013-09-11 11:25:00,38.99,39.01,38.99,39.01,17500.0,27.2874,27.3014,27.2874,27.3014,17500.0
2013-09-11 11:30:00,39.01,39.07,39.0,39.07,26600.0,27.3014,27.3434,27.2944,27.3434,26600.0
2013-09-11 11:35:00,39.07,39.11,39.07,39.08,63800.0,27.3434,27.3714,27.3434,27.3504,63800.0
2013-09-11 11:40:00,39.08,39.09,39.08,39.09,12300.0,27.3504,27.3574,27.3504,27.3574,12300.0
2013-09-11 11:45:00,39.08,39.09,39.07,39.08,10900.0,27.3504,27.3574,27.3434,27.3504,10900.0
2013-09-11 11:50:00,39.09,39.09,39.08,39.09,14900.0,27.3574,27.3574,27.3504,27.3574,14900.0
2013-09-11 11:55:00,39.09,39.09,39.08,39.08,29900.0,27.3574,27.3574,27.3504,27.3504,29900.0
2013-09-11 12:00:00,39.08,39.08,39.05,39.06,7700.0,27.3504,27.3504,27.3294,27.3364,7700.0
2013-09-11 12:05:00,39.05,39.06,39.04,39.05,13300.0,27.3294,27.3364,27.3224,27.3294,13300.0
2013-09-11 12:10:00,39.05,39.07,39.04,39.07,10600.0,27.3294,27.3434,27.3224,27.3434,10600.0
2013-09-11 12:15:00,39.07,39.07,39.05,39.06,13900.0,27.3434,27.3434,27.3294,27.3364,13900.0
2013-09-11 12:20:00,39.06,39.07,39.06,39.07,4300.0,27.3364,27.3434,27.3364,27.3434,4300.0
2013-09-11 12:25:00,39.06,39.09,39.06,39.09,33600.0,27.3364,27.3574,27.3364,27.3574,33600.0
2013-09-11 12:30:00,39.09,39.09,39.07,39.07,17000.0,27.3574,27.3574,27.3434,27.3434,17000.0
2013-09-11 12:35:00,39.07,39.08,39.07,39.08,11900.0,27.3434,27.3504,27.3434,27.3504,11900.0
2013-09-11 12:40:00,39.07,39.08,39.07,39.08,8500.0,27.3434,27.3504,27.3434,27.3504,8500.0
2013-09-11 12:45:00,39.08,39.09,39.07,39.09,31700.0,27.3504,27.3574,27.3434,27.3574,31700.0
2013-09-11 12:50:00,39.09,39.09,39.08,39.09,10400.0,27.3574,27.3574,27.3504,27.3574,10400.0
2013-09-11 12:55:00,39.09,39.1,39.09,39.1,25500.0,27.3574,27.3644,27.3574,27.3644,25500.0
2013-09-11 13:00:00,39.1,39.11,39.09,39.11,41200.0,27.3644,27.3714,27.3574,27.3714,41200.0
2013-09-11 13:05:00,39.11,39.11,39.09,39.1,38100.0,27.3714,27.3714,27.3574,27.3644,38100.0
2013-09-11 13:10:00,39.1,39.11,39.09,39.1,16100.0,27.3644,27.3714,27.3574,27.3644,16100.0
2013-09-11 13:15:00,39.1,39.11,39.1,39.11,22500.0,27.3644,27.3714,27.3644,27.3714,22500.0
2013-09-11 13:20:00,39.11,39.11,39.09,39.09,19600.0,27.3714,27.3714,27.3574,27.3574,19600.0
2013-09-11 13:25:00,39.1,39.11,39.1,39.1,32100.0,27.3644,27.3714,27.3644,27.3644,32100.0
2013-09-11 13:30:00,39.1,39.14,39.1,39.14,14300.0,27.3644,27.3924,27.3644,27.3924,14300.0
2013-09-11 13:35:00,39.14,39.16,39.14,39.15,16900.0,27.3924,27.4064,27.3924,27.3994,16900.0
2013-09-11 13:40:00,39.14,39.16,39.14,39.16,13000.0,27.3924,27.4064,27.3924,27.4064,13000.0
2013-09-11 13:45:00,39.15,39.16,39.14,39.16,50400.0,27.3994,27.4064,27.3924,27.4064,50400.0
2013-09-11 13:50:00,39.15,39.16,39.14,39.15,8300.0,27.3994,27.4064,27.3924,27.3994,8300.0
2013-09-11 13:55:00,39.15,39.15,39.14,39.14,21800.0,27.3994,27.3994,27.3924,27.3924,21800.0
2013-09-11 14:00:00,39.15,39.15,39.14,39.15,20700.0,27.3994,27.3994,27.3924,27.3994,20700.0
2013-09-11 14:05:00,39.16,39.16,39.15,39.16,48900.0,27.4064,27.4064,27.3994,27.4064,48900.0
2013-09-11 14:10:00,39.16,39.16,39.14,39.14,17700.0,27.4064,27.4064,27.3924,27.3924,17700.0
2013-09-11 14:15:00,39.15,39.15,39.14,39.15,30300.0,27.3994,27.3994,27.3924,27.3994,30300.0
2013-09-11 14:20:00,39.14,39.14,39.13,39.14,22200.0,27.3924,27.3924,27.3854,27.3924,22200.0
2013-09-11 14:25:00,39.13,39.15,39.13,39.15,14900.0,27.3854,27.3994,27.3854,27.3994,14900.0
2013-09-11 14:30:00,39.14,39.15,39.14,39.14,13100.0,27.3924,27.3994,27.3924,27.3924,13100.0
2013-09-11 14:35:00,39.15,39.16,39.14,39.15,52700.0,27.3994,27.4064,27.3924,27.3994,52700.0
2013-09-11 14:40:00,39.14,39.15,39.14,39.15,15600.0,27.3924,27.3994,27.3924,27.3994,15600.0
2013-09-11 14:45:00,39.14,39.15,39.14,39.15,17600.0,27.3924,27.3994,27.3924,27.3994,17600.0
2013-09-11 14:50:00,39.15,39.15,39.13,39.14,20000.0,27.3994,27.3994,27.3854,27.3924,20000.0
2013-09-11 14:55:00,39.14,39.14,39.12,39.13,32600.0,27.3924,27.3924,27.3784,27.3854,32600.0
2013-09-11 15:00:00,39.14,39.15,39.13,39.14,16400.0,27.3924,27.3994,27.3854,27.3924,16400.0
2013-09-11 15:05:00,39.14,39.15,39.13,39.14,46400.0,27.3924,27.3994,27.3854,27.3924,46400.0
2013-09-11 15:10:00,39.14,39.14,39.13,39.13,25800.0,27.3924,27.3924,27.3854,27.3854,25800.0
2013-09-11 15:15:00,39.14,39.14,39.13,39.14,30100.0,27.3924,27.3924,27.3854,27.3924,30100.0
2013-09-11 15:20:00,39.13,39.14,39.13,39.14,31200.0,27.3854,27.3924,27.3854,27.3924,31200.0
2013-09-11 15:25:00,39.13,39.15,39.13,39.14,61700.0,27.3854,27.3994,27.3854,27.3924,61700.0
2013-09-11 15:30:00,39.13,39.15,39.13,39.14,21500.0,27.3854,27.3994,27.3854,27.3924,21500.0
2013-09-11 15:35:00,39.15,39.16,39.14,39.16,28800.0,27.3994,27.4064,27.3924,27.4064,28800.0
2013-09-11 15:40:00,39.15,39.17,39.15,39.16,35400.0,27.3994,27.4134,27.3994,27.4064,35400.0
2013-09-11 15:45:00,39.17,39.17,39.16,39.16,31200.0,27.4134,27.4134,27.4064,27.4064,31200.0
2013-09-11 15:50:00,39.16,39.17,39.15,39.15,11000.0,27.4064,27.4134,27.3994,27.3994,11000.0
2013-09-11 15:55:00,39.16,39.18,39.15,39.18,162800.0,27.4064,27.4204,27.3994,27.4204,162800.0
2013-09-12 09:30:00,38.99,39.02,38.98,39.0,106900.0,27.2874,27.3084,27.2804,27.2944,106900.0
2013-09-12 09:35:00,39.0,39.0,38.98,38.99,19300.0,27.2944,27.2944,27.2804,27.2874,19300.0
2013-09-12 09:40:00,38.98,39.0,38.98,38.99,12400.0,27.2804,27.2944,27.2804,27.2874,12400.0
2013-09-12 09:45:00,38.99,39.01,38.97,38.97,48100.0,27.2874,27.3014,27.2734,27.2734,48100.0
2013-09-12 09:50:00,38.98,39.01,38.97,39.0,34600.0,27.2804,27.3014,27.2734,27.2944,34600.0
2013-09-12 09:55:00,39.0,39.03,38.99,39.03,8300.0,27.2944,27.3154,27.2874,27.3154,8300.0
2013-09-12 10:00:00,39.02,39.02,38.99,39.0,77600.0,27.3084,27.3084,27.2874,27.2944,77600.0
2013-09-12 10:05:00,39.01,39.02,38.99,39.02,15900.0,27.3014,27.3084,27.2874,27.3084,15900.0
2013-09-12 10:10:00,39.01,39.02,38.99,39.02,14600.0,27.3014,27.3084,27.2874,27.3084,14600.0
2013-09-12 10:15:00,39.02,39.03,39.01,39.02,24800.0,27.3084,27.3154,27.3014,27.3084,24800.0
2013-09-12 10:20:00,39.02,39.06,39.01,39.06,56100.0,27.3084,27.3364,27.3014,27.3364,56100.0
2013-09-12 10:25:00,39.06,39.1,39.06,39.1,21900.0,27.3364,27.3644,27.3364,27.3644,21900.0
2013-09-12 10:30:00,39.11,39.12,39.09,39.1,67700.0,27.3714,27.3784,27.3574,27.3644,67700.0
2013-09-12 10:35:00,39.1,39.11,39.09,39.11,28300.0,27.3644,27.3714,27.3574,27.3714,28300.0
2013-09-12 10:40:00,39.11,39.13,39.09,39.09,70300.0,27.3714,27.3854,27.3574,27.3574,70300.0
2013-09-12 10:45:00,39.09,39.11,39.09,39.11,119600.0,27.3574,27.3714,27.3574,27.3714,119600.0
2013-09-12 10:50:00,39.1,39.12,39.09,39.1,44500.0,27.3644,27.3784,27.3574,27.3644,44500.0
2013-09-12 10:55:00,39.09,39.1,39.07,39.07,12400.0,27.3574,27.3644,27.3434,27.3434,12400.0
2013-09-12 11:00:00,39.06,39.07,39.06,39.07,60900.0,27.3364,27.3434,27.3364,27.3434,60900.0
2013-09-12 11:05:00,39.06,39.07,39.04,39.04,87500.0,27.3364,27.3434,27.3224,27.3224,87500.0
2013-09-12 11:10:00,39.04,39.05,39.04,39.04,57100.0,27.3224,27.3294,27.3224,27.3224,57100.0
2013-09-12 11:15:00,39.05,39.05,39.01,39.02,126600.0,27.3294,27.3294,27.3014,27.3084,126600.0
2013-09-12 11:20:00,39.03,39.04,39.02,39.03,57100.0,27.3154,27.3224,27.3084,27.3154,57100.0
2013-09-12 11:25:00,39.03,39.04,39.02,39.03,23600.0,27.3154,27.3224,27.3084,27.3154,23600.0
2013-09-12 11:30:00,39.04,39.05,39.03,39.03,25000.0,27.3224,27.3294,27.3154,27.3154,25000.0
2013-09-12 11:35:00,39.03,39.05,39.01,39.01,102900.0,27.3154,27.3294,27.3014,27.3014,102900.0
2013-09-12 11:40:00,39.02,39.02,39.0,39.01,107100.0,27.3084,27.3084,27.2944,27.3014,107100.0
2013-09-12 11:45:00,39.02,39.03,39.01,39.03,8200.0,27.3084,27.3154,27.3014,27.3154,8200.0
2013-09-12 11:50:00,39.02,39.03,39.01,39.03,14800.0,27.3084,27.3154,27.3014,27.3154,14800.0
2013-09-12 11:55:00,39.04,39.04,39.02,39.02,10400.0,27.3224,27.3224,27.3084,27.3084,10400.0
2013-09-12 12:00:00,39.01,39.02,38.99,39.0,53500.0,27.3014,27.3084,27.2874,27.2944,53500.0
2013-09-12 12:05:00,39.0,39.01,38.99,38.99,57000.0,27.2944,27.3014,27.2874,27.2874,57000.0
2013-09-12 12:10:00,38.98,38.99,38.97,38.98,23100.0,27.2804,27.2874,27.2734,27.2804,23100.0
2013-09-12 12:15:00,38.97,38.99,38.97,38.98,66000.0,27.2734,27.2874,27.2734,27.2804,66000.0
2013-09-12 12:20:00,38.98,38.98,38.96,38.96,14500.0,27.2804,27.2804,27.2664,27.2664,14500.0
2013-09-12 12:25:00,38.96,38.97,38.95,38.96,45600.0,27.2664,27.2734,27.2594,27.2664,45600.0
2013-09-12 12:30:00,38.97,38.97,38.96,38.96,10400.0,27.2734,27.2734,27.2664,27.2664,10400.0
2013-09-12 12:35:00,38.98,38.99,38.97,38.99,12100.0,27.2804,27.2874,27.2734,27.2874,12100.0
2013-09-12 12:40:00,38.99,38.99,38.98,38.98,24600.0,27.2874,27.2874,27.2804,27.2804,24600.0
2013-09-12 12:45:00,38.99,39.0,38.96,38.96,23500.0,27.2874,27.2944,27.2664,27.2664,23500.0
2013-09-12 12:50:00,38.96,38.97,38.96,38.96,23700.0,27.2664,27.2734,27.2664,27.2664,23700.0
2013-09-12 12:55:00,38.98,38.98,38.97,38.98,4700.0,27.2804,27.2804,27.2734,27.2804,4700.0
2013-09-12 13:00:00,38.97,38.99,38.97,38.99,13600.0,27.2734,27.2874,27.2734,27.2874,13600.0
2013-09-12 13:05:00,38.99,39.01,38.99,39.01,4900.0,27.2874,27.3014,27.2874,27.3014,4900.0
2013-09-12 13:10:00,39.01,39.02,39.01,39.01,11900.0,27.3014,27.3084,27.3014,27.3014,11900.0
2013-09-12 13:15:00,39.01,39.03,39.01,39.02,8700.0,27.3014,27.3154,27.3014,27.3084,8700.0
2013-09-12 13:20:00,39.02,39.04,39.01,39.02,29500.0,27.3084,27.3224,27.3014,27.3084,29500.0
2013-09-12 13:25:00,39.03,39.04,39.03,39.03,9600.0,27.3154,27.3224,27.3154,27.3154,9600.0
2013-09-12 13:30:00,39.04,39.04,39.01,39.01,5900.0,27.3224,27.3224,27.3014,27.3014,5900.0
2013-09-12 13:35:00,39.01,39.03,39.01,39.02,12100.0,27.3014,27.3154,27.3014,27.3084,12100.0
2013-09-12 13:40:00,39.02,39.03,39.0,39.0,11600.0,27.3084,27.3154,27.2944,27.2944,11600.0
2013-09-12 13:45:00,39.01,39.01,38.99,39.0,12200.0,27.3014,27.3014,27.2874,27.2944,12200.0
2013-09-12 13:50:00,39.0,39.02,39.0,39.0,12600.0,27.2944,27.3084,27.2944,27.2944,12600.0
2013-09-12 13:55:00,39.0,39.01,38.99,39.01,11700.0,27.2944,27.3014,27.2874,27.3014,11700.0
2013-09-12 14:00:00,39.01,39.02,39.0,39.01,6000.0,27.3014,27.3084,27.2944,27.3014,6000.0
2013-09-12 14:05:00,39.01,39.03,39.01,39.03,26500.0,27.3014,27.3154,27.3014,27.3154,26500.0
2013-09-12 14:10:00,39.02,39.02,38.99,38.99,6200.0,27.3084,27.3084,27.2874,27.2874,6200.0
2013-09-12 14:15:00,39.0,39.02,38.99,39.01,38200.0,27.2944,27.3084,27.2874,27.3014,38200.0
2013-09-12 14:20:00,39.0,39.01,39.0,39.0,46200.0,27.2944,27.3014,27.2944,27.2944,46200.0
2013-09-12 14:25:00,39.01,39.02,39.0,39.01,24700.0,27.3014,27.3084,27.2944,27.3014,24700.0
2013-09-12 14:30:00,39.01,39.02,39.0,39.0,7300.0,27.3014,27.3084,27.2944,27.2944,7300.0
2013-09-12 14:35:00,39.0,39.0,38.97,38.97,18500.0,27.2944,27.2944,27.2734,27.2734,18500.0
2013-09-12 14:40:00,38.98,38.99,38.96,38.99,17200.0,27.2804,27.2874,27.2664,27.2874,17200.0
2013-09-12 14:45:00,39.0,39.0,38.99,38.99,13500.0,27.2944,27.2944,27.2874,27.2874,13500.0
2013-09-12 14:50:00,39.0,39.01,39.0,39.01,13700.0,27.2944,27.3014,27.2944,27.3014,13700.0
2013-09-12 14:55:00,39.01,39.02,39.0,39.02,27100.0,27.3014,27.3084,27.2944,27.3084,27100.0
2013-09-12 15:00:00,39.02,39.02,38.99,39.0,12500.0,27.3084,27.3084,27.2874,27.2944,12500.0
2013-09-12 15:05:00,38.99,39.0,38.97,38.97,15200.0,27.2874,27.2944,27.2734,27.2734,15200.0
2013-09-12 15:10:00,38.98,38.98,38.97,38.97,11600.0,27.2804,27.2804,27.2734,27.2734,11600.0
2013-09-12 15:15:00,38.97,38.98,38.96,38.98,7700.0,27.2734,27.2804,27.2664,27.2804,7700.0
2013-09-12 15:20:00,38.97,38.99,38.97,38.98,34200.0,27.2734,27.2874,27.2734,27.2804,34200.0
2013-09-12 15:25:00,38.99,38.99,38.97,38.98,8300.0,27.2874,27.2874,27.2734,27.2804,8300.0
2013-09-12 15:30:00,38.98,38.99,38.97,38.98,27900.0,27.2804,27.2874,27.2734,27.2804,27900.0
2013-09-12 15:35:00,38.97,38.98,38.97,38.98,12500.0,27.2734,27.2804,27.2734,27.2804,12500.0
2013-09-12 15:40:00,38.97,38.98,38.96,38.97,17800.0,27.2734,27.2804,27.2664,27.2734,17800.0
2013-09-12 15:45:00,38.97,38.97,38.95,38.97,23800.0,27.2734,27.2734,27.2594,27.2734,23800.0
2013-09-12 15:50:00,38.96,38.97,38.95,38.96,20500.0,27.2664,27.2734,27.2594,27.2664,20500.0
2013-09-12 15:55:00,38.95,38.96,38.94,38.96,89200.0,27.2594,27.2664,27.2524,27.2664,89200.0
2013-09-13 09:30:00,38.98,39.02,38.97,38.97,42500.0,27.2804,27.3084,27.2734,27.2734,42500.0
2013-09-13 09:35:00,38.99,38.99,38.95,38.97,25600.0,27.2874,27.2874,27.2594,27.2734,25600.0
2013-09-13 09:40:00,38.98,38.99,38.96,38.98,19100.0,27.2804,27.2874,27.2664,27.2804,19100.0
2013-09-13 09:45:00,38.98,38.98,38.96,38.97,15000.0,27.2804,27.2804,27.2664,27.2734,15000.0
2013-09-13 09:50:00,38.96,39.01,38.96,39.0,2246000.0,27.2664,27.3014,27.2664,27.2944,2246000.0
2013-09-13 09:55:00,39.0,39.02,38.99,38.99,93400.0,27.2944,27.3084,27.2874,27.2874,93400.0
2013-09-13 10:00:00,38.99,39.0,38.93,38.94,94600.0,27.2874,27.2944,27.2454,27.2524,94600.0
2013-09-13 10:05:00,38.94,38.95,38.92,38.93,21000.0,27.2524,27.2594,27.2384,27.2454,21000.0
2013-09-13 10:10:00,38.93,38.94,38.9,38.91,21500.0,27.2454,27.2524,27.2244,27.2314,21500.0
2013-09-13 10:15:00,38.91,38.91,38.89,38.9,30400.0,27.2314,27.2314,27.2174,27.2244,30400.0
2013-09-13 10:20:00,38.91,38.93,38.9,38.9,39600.0,27.2314,27.2454,27.2244,27.2244,39600.0
2013-09-13 10:25:00,38.91,38.92,38.9,38.92,52800.0,27.2314,27.2384,27.2244,27.2384,52800.0
2013-09-13 10:30:00,38.92,38.93,38.92,38.92,10700.0,27.2384,27.2454,27.2384,27.2384,10700.0
2013-09-13 10:35:00,38.93,38.94,38.91,38.93,14900.0,27.2454,27.2524,27.2314,27.2454,14900.0
2013-09-13 10:40:00,38.94,38.95,38.93,38.94,11400.0,27.2524,27.2594,27.2454,27.2524,11400.0
2013-09-13 10:45:00,38.95,38.95,38.93,38.93,10600.0,27.2594,27.2594,27.2454,27.2454,10600.0
2013-09-13 10:50:00,38.93,38.96,38.93,38.95,17500.0,27.2454,27.2664,27.2454,27.2594,17500.0
2013-09-13 10:55:00,38.96,38.96,38.95,38.95,15400.0,27.2664,27.2664,27.2594,27.2594,15400.0
2013-09-13 11:00:00,38.94,38.97,38.94,38.97,9200.0,27.2524,27.2734,27.2524,27.2734,9200.0
2013-09-13 11:05:00,38.96,38.97,38.96,38.97,23000.0,27.2664,27.2734,27.2664,27.2734,23000.0
2013-09-13 11:10:00,38.97,38.98,38.97,38.97,8000.0,27.2734,27.2804,27.2734,27.2734,8000.0
2013-09-13 11:15:00,38.98,38.99,38.97,38.98,4800.0,27.2804,27.2874,27.2734,27.2804,4800.0
2013-09-13 11:20:00,38.98,39.0,38.98,39.0,10900.0,27.2804,27.2944,27.2804,27.2944,10900.0
2013-09-13 11:25:00,39.0,39.02,39.0,39.01,14900.0,27.2944,27.3084,27.2944,27.3014,14900.0
2013-09-13 11:30:00,39.02,39.04,39.0,39.01,23200.0,27.3084,27.3224,27.2944,27.3014,23200.0
2013-09-13 11:35:00,39.01,39.02,39.0,39.01,11400.0,27.3014,27.3084,27.2944,27.3014,11400.0
2013-09-13 11:40:00,39.01,39.01,38.99,38.99,9900.0,27.3014,27.3014,27.2874,27.2874,9900.0
2013-09-13 11:45:00,39.0,39.0,38.99,38.99,16600.0,27.2944,27.2944,27.2874,27.2874,16600.0
2013-09-13 11:50:00,38.99,39.02,38.99,39.01,167100.0,27.2874,27.3084,27.2874,27.3014,167100.0
2013-09-13 11:55:00,39.0,39.01,39.0,39.01,3100.0,27.2944,27.3014,27.2944,27.3014,3100.0
2013-09-13 12:00:00,39.01,39.03,39.0,39.02,25400.0,27.3014,27.3154,27.2944,27.3084,25400.0
2013-09-13 12:05:00,39.02,39.03,39.01,39.02,9200.0,27.3084,27.3154,27.3014,27.3084,9200.0
2013-09-13 12:10:00,39.03,39.03,39.02,39.02,11500.0,27.3154,27.3154,27.3084,27.3084,11500.0
2013-09-13 12:15:00,39.02,39.03,39.02,39.03,18400.0,27.3084,27.3154,27.3084,27.3154,18400.0
2013-09-13 12:20:00,39.03,39.05,39.02,39.04,13300.0,27.3154,27.3294,27.3084,27.3224,13300.0
2013-09-13 12:25:00,39.05,39.05,39.03,39.03,9400.0,27.3294,27.3294,27.3154,27.3154,9400.0
2013-09-13 12:30:00,39.03,39.04,39.02,39.04,18600.0,27.3154,27.3224,27.3084,27.3224,18600.0
2013-09-13 12:35:00,39.04,39.04,39.01,39.01,10200.0,27.3224,27.3224,27.3014,27.3014,10200.0
2013-09-13 12:40:00,39.02,39.02,39.0,39.0,5900.0,27.3084,27.3084,27.2944,27.2944,5900.0
2013-09-13 12:45:00,39.01,39.01,38.99,39.01,20300.0,27.3014,27.3014,27.2874,27.3014,20300.0
2013-09-13 12:50:00,39.01,39.01,38.99,38.99,5600.0,27.3014,27.3014,27.2874,27.2874,5600.0
2013-09-13 12:55:00,39.0,39.01,39.0,39.0,9500.0,27.2944,27.3014,27.2944,27.2944,9500.0
2013-09-13 13:00:00,39.01,39.02,39.0,39.02,8400.0,27.3014,27.3084,27.2944,27.3084,8400.0
2013-09-13 13:05:00,39.02,39.03,39.02,39.02,19500.0,27.3084,27.3154,27.3084,27.3084,19500.0
2013-09-13 13:10:00,39.02,39.03,39.01,39.02,5400.0,27.3084,27.3154,27.3014,27.3084,5400.0
2013-09-13 13:15:00,39.02,39.02,39.01,39.02,11300.0,27.3084,27.3084,27.3014,27.3084,11300.0
2013-09-13 13:20:00,39.03,39.04,39.02,39.04,4300.0,27.3154,27.3224,27.3084,27.3224,4300.0
2013-09-13 13:25:00,39.04,39.05,39.04,39.05,13100.0,27.3224,27.3294,27.3224,27.3294,13100.0
2013-09-13 13:30:00,39.04,39.06,39.04,39.06,9600.0,27.3224,27.3364,27.3224,27.3364,9600.0
2013-09-13 13:35:00,39.06,39.06,39.05,39.05,5700.0,27.3364,27.3364,27.3294,27.3294,5700.0
2013-09-13 13:40:00,39.06,39.08,39.05,39.08,6100.0,27.3364,27.3504,27.3294,27.3504,6100.0
2013-09-13 13:45:00,39.08,39.08,39.06,39.07,15800.0,27.3504,27.3504,27.3364,27.3434,15800.0
2013-09-13 13:50:00,39.07,39.08,39.06,39.08,22200.0,27.3434,27.3504,27.3364,27.3504,22200.0
2013-09-13 13:55:00,39.08,39.08,39.07,39.08,34900.0,27.3504,27.3504,27.3434,27.3504,34900.0
2013-09-13 14:00:00,39.08,39.11,39.08,39.1,18300.0,27.3504,27.3714,27.3504,27.3644,18300.0
2013-09-13 14:05:00,39.1,39.11,39.09,39.09,23300.0,27.3644,27.3714,27.3574,27.3574,23300.0
2013-09-13 14:10:00,39.09,39.11,39.09,39.1,38100.0,27.3574,27.3714,27.3574,27.3644,38100.0
2013-09-13 14:15:00,39.1,39.1,39.09,39.1,28300.0,27.3644,27.3644,27.3574,27.3644,28300.0
2013-09-13 14:20:00,39.09,39.1,39.09,39.1,16600.0,27.3574,27.3644,27.3574,27.3644,16600.0
2013-09-13 14:25:00,39.1,39.11,39.09,39.1,19300.0,27.3644,27.3714,27.3574,27.3644,19300.0
2013-09-13 14:30:00,39.09,39.1,39.09,39.09,1500.0,27.3574,27.3644,27.3574,27.3574,1500.0
2013-09-13 14:35:00,39.09,39.1,39.09,39.1,15600.0,27.3574,27.3644,27.3574,27.3644,15600.0
2013-09-13 14:40:00,39.1,39.1,39.09,39.09,19400.0,27.3644,27.3644,27.3574,27.3574,19400.0
2013-09-13 14:45:00,39.09,39.1,39.09,39.1,7000.0,27.3574,27.3644,27.3574,27.3644,7000.0
2013-09-13 14:50:00,39.1,39.11,39.09,39.11,210600.0,27.3644,27.3714,27.3574,27.3714,210600.0
2013-09-13 14:55:00,39.1,39.12,39.1,39.11,73300.0,27.3644,27.3784,27.3644,27.3714,73300.0
2013-09-13 15:00:00,39.11,39.12,39.1,39.12,54400.0,27.3714,27.3784,27.3644,27.3784,54400.0
2013-09-13 15:05:00,39.12,39.12,39.1,39.11,79600.0,27.3784,27.3784,27.3644,27.3714,79600.0
2013-09-13 15:10:00,39.11,39.11,39.09,39.11,32200.0,27.3714,27.3714,27.3574,27.3714,32200.0
2013-09-13 15:15:00,39.11,39.13,39.1,39.12,13800.0,27.3714,27.3854,27.3644,27.3784,13800.0
2013-09-13 15:20:00,39.11,39.12,39.1,39.11,41800.0,27.3714,27.3784,27.3644,27.3714,41800.0
2013-09-13 15:25:00,39.11,39.11,39.1,39.11,36600.0,27.3714,27.3714,27.3644,27.3714,36600.0
2013-09-13 15:30:00,39.11,39.11,39.09,39.09,145900.0,27.3714,27.3714,27.3574,27.3574,145900.0
2013-09-13 15:35:00,39.1,39.1,39.09,39.1,30400.0,27.3644,27.3644,27.3574,27.3644,30400.0
2013-09-13 15:40:00,39.1,39.11,39.1,39.11,50200.0,27.3644,27.3714,27.3644,27.3714,50200.0
2013-09-13 15:45:00,39.11,39.11,39.09,39.09,52700.0,27.3714,27.3714,27.3574,27.3574,52700.0
2013-09-13 15:50:00,39.09,39.09,39.06,39.06,107500.0,27.3574,27.3574,27.3364,27.3364,107500.0
2013-09-13 15:55:00,39.06,39.12,39.06,39.11,145800.0,27.3364,27.3784,27.3364,27.3714,145800.0
2013-09-16 09:30:00,39.63,39.64,39.61,39.61,58000.0,27.7353,27.7423,27.7213,27.7213,58000.0
2013-09-16 09:35:00,39.61,39.62,39.58,39.59,40600.0,27.7213,27.7283,27.7003,27.7073,40600.0
2013-09-16 09:40:00,39.58,39.6,39.56,39.56,36100.0,27.7003,27.7143,27.6863,27.6863,36100.0
2013-09-16 09:45:00,39.56,39.58,39.56,39.57,9800.0,27.6863,27.7003,27.6863,27.6933,9800.0
2013-09-16 09:50:00,39.58,39.58,39.55,39.56,13600.0,27.7003,27.7003,27.6793,27.6863,13600.0
2013-09-16 09:55:00,39.55,39.56,39.52,39.54,49000.0,27.6793,27.6863,27.6583,27.6723,49000.0
2013-09-16 10:00:00,39.53,39.55,39.49,39.51,38500.0,27.6653,27.6793,27.6373,27.6513,38500.0
2013-09-16 10:05:00,39.52,39.53,39.51,39.51,44700.0,27.6583,27.6653,27.6513,27.6513,44700.0
2013-09-16 10:10:00,39.5,39.54,39.5,39.52,71200.0,27.6443,27.6723,27.6443,27.6583,71200.0
2013-09-16 10:15:00,39.52,39.54,39.51,39.52,19700.0,27.6583,27.6723,27.6513,27.6583,19700.0
2013-09-16 10:20:00,39.52,39.52,39.51,39.51,18100.0,27.6583,27.6583,27.6513,27.6513,18100.0
2013-09-16 10:25:00,39.52,39.54,39.51,39.53,7000.0,27.6583,27.6723,27.6513,27.6653,7000.0
2013-09-16 10:30:00,39.53,39.55,39.52,39.54,10500.0,27.6653,27.6793,27.6583,27.6723,10500.0
2013-09-16 10:35:00,39.53,39.55,39.51,39.51,19500.0,27.6653,27.6793,27.6513,27.6513,19500.0
2013-09-16 10:40:00,39.5,39.51,39.5,39.51,11900.0,27.6443,27.6513,27.6443,27.6513,11900.0
2013-09-16 10:45:00,39.51,39.51,39.48,39.5,22000.0,27.6513,27.6513,27.6303,27.6443,22000.0
2013-09-16 10:50:00,39.49,39.51,39.49,39.5,20600.0,27.6373,27.6513,27.6373,27.6443,20600.0
2013-09-16 10:55:00,39.49,39.5,39.48,39.49,46900.0,27.6373,27.6443,27.6303,27.6373,46900.0
2013-09-16 11:00:00,39.5,39.51,39.48,39.49,29500.0,27.6443,27.6513,27.6303,27.6373,29500.0
2013-09-16 11:05:00,39.49,39.52,39.49,39.52,53600.0,27.6373,27.6583,27.6373,27.6583,53600.0
2013-09-16 11:10:00,39.52,39.54,39.52,39.54,10200.0,27.6583,27.6723,27.6583,27.6723,10200.0
2013-09-16 11:15:00,39.53,39.54,39.52,39.53,14600.0,27.6653,27.6723,27.6583,27.6653,14600.0
2013-09-16 11:20:00,39.53,39.54,39.52,39.54,17900.0,27.6653,27.6723,27.6583,27.6723,17900.0
2013-09-16 11:25:00,39.53,39.55,39.53,39.55,11700.0,27.6653,27.6793,27.6653,27.6793,11700.0
2013-09-16 11:30:00,39.55,39.57,39.54,39.55,37400.0,27.6793,27.6933,27.6723,27.6793,37400.0
2013-09-16 11:35:00,39.55,39.57,39.54,39.57,23900.0,27.6793,27.6933,27.6723,27.6933,23900.0
2013-09-16 11:40:00,39.56,39.57,39.55,39.55,18100.0,27.6863,27.6933,27.6793,27.6793,18100.0
2013-09-16 11:45:00,39.56,39.57,39.55,39.57,12600.0,27.6863,27.6933,27.6793,27.6933,12600.0
2013-09-16 11:50:00,39.57,39.58,39.56,39.56,36200.0,27.6933,27.7003,27.6863,27.6863,36200.0
2013-09-16 11:55:00,39.56,39.58,39.56,39.58,8300.0,27.6863,27.7003,27.6863,27.7003,8300.0
2013-09-16 12:00:00,39.58,39.59,39.57,39.58,14100.0,27.7003,27.7073,27.6933,27.7003,14100.0
2013-09-16 12:05:00,39.57,39.58,39.56,39.58,7300.0,27.6933,27.7003,27.6863,27.7003,7300.0
2013-09-16 12:10:00,39.57,39.58,39.56,39.57,33900.0,27.6933,27.7003,27.6863,27.6933,33900.0
2013-09-16 12:15:00,39.56,39.58,39.56,39.57,7900.0,27.6863,27.7003,27.6863,27.6933,7900.0
2013-09-16 12:20:00,39.57,39.58,39.55,39.55,17100.0,27.6933,27.7003,27.6793,27.6793,17100.0
2013-09-16 12:25:00,39.56,39.57,39.55,39.57,8400.0,27.6863,27.6933,27.6793,27.6933,8400.0
2013-09-16 12:30:00,39.57,39.57,39.55,39.55,27000.0,27.6933,27.6933,27.6793,27.6793,27000.0
2013-09-16 12:35:00,39.55,39.55,39.54,39.54,33600.0,27.6793,27.6793,27.6723,27.6723,33600.0
2013-09-16 12:40:00,39.54,39.55,39.53,39.54,94900.0,27.6723,27.6793,27.6653,27.6723,94900.0
2013-09-16 12:45:00,39.54,39.54,39.53,39.53,13500.0,27.6723,27.6723,27.6653,27.6653,13500.0
2013-09-16 12:50:00,39.53,39.54,39.52,39.53,11400.0,27.6653,27.6723,27.6583,27.6653,11400.0
2013-09-16 12:55:00,39.54,39.54,39.5,39.51,16700.0,27.6723,27.6723,27.6443,27.6513,16700.0
2013-09-16 13:00:00,39.5,39.53,39.5,39.53,30600.0,27.6443,27.6653,27.6443,27.6653,30600.0
2013-09-16 13:05:00,39.53,39.53,39.5,39.5,21700.0,27.6653,27.6653,27.6443,27.6443,21700.0
2013-09-16 13:10:00,39.5,39.52,39.5,39.51,13600.0,27.6443,27.6583,27.6443,27.6513,13600.0
2013-09-16 13:15:00,39.52,39.52,39.51,39.52,10200.0,27.6583,27.6583,27.6513,27.6583,10200.0
2013-09-16 13:20:00,39.52,39.52,39.51,39.51,3800.0,27.6583,27.6583,27.6513,27.6513,3800.0
2013-09-16 13:25:00,39.51,39.52,39.51,39.51,7100.0,27.6513,27.6583,27.6513,27.6513,7100.0
2013-09-16 13:30:00,39.52,39.53,39.51,39.52,7400.0,27.6583,27.6653,27.6513,27.6583,7400.0
2013-09-16 13:35:00,39.52,39.52,39.5,39.51,37800.0,27.6583,27.6583,27.6443,27.6513,37800.0
2013-09-16 13:40:00,39.51,39.51,39.46,39.48,62700.0,27.6513,27.6513,27.6163,27.6303,62700.0
2013-09-16 13:45:00,39.48,39.49,39.47,39.47,51600.0,27.6303,27.6373,27.6233,27.6233,51600.0
2013-09-16 13:50:00,39.47,39.49,39.47,39.49,35300.0,27.6233,27.6373,27.6233,27.6373,35300.0
2013-09-16 13:55:00,39.48,39.51,39.48,39.51,22300.0,27.6303,27.6513,27.6303,27.6513,22300.0
2013-09-16 14:00:00,39.51,39.52,39.5,39.5,19700.0,27.6513,27.6583,27.6443,27.6443,19700.0
2013-09-16 14:05:00,39.5,39.51,39.49,39.51,6300.0,27.6443,27.6513,27.6373,27.6513,6300.0
2013-09-16 14:10:00,39.5,39.5,39.49,39.49,6500.0,27.6443,27.6443,27.6373,27.6373,6500.0
2013-09-16 14:15:00,39.49,39.52,39.48,39.5,60000.0,27.6373,27.6583,27.6303,27.6443,60000.0
2013-09-16 14:20:00,39.5,39.51,39.5,39.5,7800.0,27.6443,27.6513,27.6443,27.6443,7800.0
2013-09-16 14:25:00,39.49,39.49,39.47,39.47,44000.0,27.6373,27.6373,27.6233,27.6233,44000.0
2013-09-16 14:30:00,39.47,39.47,39.45,39.46,31200.0,27.6233,27.6233,27.6093,27.6163,31200.0
2013-09-16 14:35:00,39.45,39.46,39.43,39.44,21800.0,27.6093,27.6163,27.5953,27.6023,21800.0
2013-09-16 14:40:00,39.44,39.45,39.43,39.44,24700.0,27.6023,27.6093,27.5953,27.6023,24700.0
2013-09-16 14:45:00,39.44,39.46,39.43,39.46,121900.0,27.6023,27.6163,27.5953,27.6163,121900.0
2013-09-16 14:50:00,39.45,39.47,39.44,39.44,68400.0,27.6093,27.6233,27.6023,27.6023,68400.0
2013-09-16 14:55:00,39.45,39.45,39.43,39.43,54700.0,27.6093,27.6093,27.5953,27.5953,54700.0
2013-09-16 15:00:00,39.44,39.45,39.43,39.44,57400.0,27.6023,27.6093,27.5953,27.6023,57400.0
2013-09-16 15:05:00,39.45,39.46,39.44,39.45,23400.0,27.6093,27.6163,27.6023,27.6093,23400.0
2013-09-16 15:10:00,39.46,39.47,39.45,39.46,21300.0,27.6163,27.6233,27.6093,27.6163,21300.0
2013-09-16 15:15:00,39.47,39.48,39.47,39.48,26100.0,27.6233,27.6303,27.6233,27.6303,26100.0
2013-09-16 15:20:00,39.48,39.48,39.46,39.47,23400.0,27.6303,27.6303,27.6163,27.6233,23400.0
2013-09-16 15:25:00,39.47,39.47,39.46,39.46,30500.0,27.6233,27.6233,27.6163,27.6163,30500.0
2013-09-16 15:30:00,39.45,39.46,39.44,39.45,28100.0,27.6093,27.6163,27.6023,27.6093,28100.0
2013-09-16 15:35:00,39.45,39.45,39.43,39.44,30500.0,27.6093,27.6093,27.5953,27.6023,30500.0
2013-09-16 15:40:00,39.45,39.46,39.43,39.43,33500.0,27.6093,27.6163,27.5953,27.5953,33500.0
2013-09-16 15:45:00,39.44,39.45,39.43,39.44,37500.0,27.6023,27.6093,27.5953,27.6023,37500.0
2013-09-16 15:50:00,39.44,39.45,39.44,39.45,16700.0,27.6023,27.6093,27.6023,27.6093,16700.0
2013-09-16 15:55:00,39.45,39.46,39.44,39.45,57300.0,27.6093,27.6163,27.6023,27.6093,57300.0
2013-09-17 09:30:00,39.37,39.4,39.37,39.4,62500.0,27.5533,27.5743,27.5533,27.5743,62500.0
2013-09-17 09:35:00,39.4,39.41,39.39,39.4,37800.0,27.5743,27.5813,27.5673,27.5743,37800.0
2013-09-17 09:40:00,39.4,39.43,39.4,39.41,34800.0,27.5743,27.5953,27.5743,27.5813,34800.0
2013-09-17 09:45:00,39.42,39.42,39.39,39.41,33500.0,27.5883,27.5883,27.5673,27.5813,33500.0
2013-09-17 09:50:00,39.42,39.44,39.42,39.43,12600.0,27.5883,27.6023,27.5883,27.5953,12600.0
2013-09-17 09:55:00,39.42,39.43,39.41,39.43,9600.0,27.5883,27.5953,27.5813,27.5953,9600.0
2013-09-17 10:00:00,39.43,39.43,39.4,39.42,40200.0,27.5953,27.5953,27.5743,27.5883,40200.0
2013-09-17 10:05:00,39.42,39.43,39.41,39.42,39400.0,27.5883,27.5953,27.5813,27.5883,39400.0
2013-09-17 10:10:00,39.41,39.41,39.4,39.4,15200.0,27.5813,27.5813,27.5743,27.5743,15200.0
2013-09-17 10:15:00,39.4,39.41,39.39,39.41,33200.0,27.5743,27.5813,27.5673,27.5813,33200.0
2013-09-17 10:20:00,39.42,39.43,39.42,39.43,13200.0,27.5883,27.5953,27.5883,27.5953,13200.0
2013-09-17 10:25:00,39.43,39.43,39.41,39.43,31900.0,27.5953,27.5953,27.5813,27.5953,31900.0
2013-09-17 10:30:00,39.43,39.44,39.42,39.42,16700.0,27.5953,27.6023,27.5883,27.5883,16700.0
2013-09-17 10:35:00,39.43,39.45,39.42,39.43,25200.0,27.5953,27.6093,27.5883,27.5953,25200.0
2013-09-17 10:40:00,39.43,39.44,39.41,39.42,8700.0,27.5953,27.6023,27.5813,27.5883,8700.0
2013-09-17 10:45:00,39.42,39.43,39.42,39.42,12300.0,27.5883,27.5953,27.5883,27.5883,12300.0
2013-09-17 10:50:00,39.42,39.43,39.41,39.42,23100.0,27.5883,27.5953,27.5813,27.5883,23100.0
2013-09-17 10:55:00,39.42,39.43,39.41,39.42,168100.0,27.5883,27.5953,27.5813,27.5883,168100.0
2013-09-17 11:00:00,39.41,39.42,39.41,39.42,11500.0,27.5813,27.5883,27.5813,27.5883,11500.0
2013-09-17 11:05:00,39.42,39.43,39.41,39.41,12200.0,27.5883,27.5953,27.5813,27.5813,12200.0
2013-09-17 11:10:00,39.42,39.42,39.39,39.4,39600.0,27.5883,27.5883,27.5673,27.5743,39600.0
2013-09-17 11:15:00,39.39,39.41,39.39,39.4,4400.0,27.5673,27.5813,27.5673,27.5743,4400.0
2013-09-17 11:20:00,39.4,39.42,39.4,39.41,25900.0,27.5743,27.5883,27.5743,27.5813,25900.0
2013-09-17 11:25:00,39.41,39.41,39.39,39.4,18600.0,27.5813,27.5813,27.5673,27.5743,18600.0
2013-09-17 11:30:00,39.41,39.41,39.36,39.36,70500.0,27.5813,27.5813,27.5464,27.5464,70500.0
2013-09-17 11:35:00,39.37,39.39,39.37,39.39,18100.0,27.5533,27.5673,27.5533,27.5673,18100.0
2013-09-17 11:40:00,39.39,39.4,39.38,39.39,28800.0,27.5673,27.5743,27.5603,27.5673,28800.0
2013-09-17 11:45:00,39.38,39.4,39.38,39.4,9900.0,27.5603,27.5743,27.5603,27.5743,9900.0
2013-09-17 11:50:00,39.39,39.39,39.38,39.39,2100.0,27.5673,27.5673,27.5603,27.5673,2100.0
2013-09-17 11:55:00,39.38,39.4,39.38,39.39,14700.0,27.5603,27.5743,27.5603,27.5673,14700.0
2013-09-17 12:00:00,39.38,39.41,39.38,39.41,13500.0,27.5603,27.5813,27.5603,27.5813,13500.0
2013-09-17 12:05:00,39.4,39.42,39.4,39.41,24800.0,27.5743,27.5883,27.5743,27.5813,24800.0
2013-09-17 12:10:00,39.41,39.41,39.4,39.4,20300.0,27.5813,27.5813,27.5743,27.5743,20300.0
2013-09-17 12:15:00,39.4,39.41,39.4,39.41,13700.0,27.5743,27.5813,27.5743,27.5813,13700.0
2013-09-17 12:20:00,39.41,39.41,39.4,39.4,10700.0,27.5813,27.5813,27.5743,27.5743,10700.0
2013-09-17 12:25:00,39.4,39.41,39.4,39.41,13200.0,27.5743,27.5813,27.5743,27.5813,13200.0
2013-09-17 12:30:00,39.41,39.41,39.4,39.41,14100.0,27.5813,27.5813,27.5743,27.5813,14100.0
2013-09-17 12:35:00,39.4,39.41,39.4,39.41,6300.0,27.5743,27.5813,27.5743,27.5813,6300.0
2013-09-17 12:40:00,39.4,39.42,39.4,39.41,5100.0,27.5743,27.5883,27.5743,27.5813,5100.0
2013-09-17 12:45:00,39.41,39.42,39.41,39.41,2600.0,27.5813,27.5883,27.5813,27.5813,2600.0
2013-09-17 12:50:00,39.42,39.43,39.41,39.43,56600.0,27.5883,27.5953,27.5813,27.5953,56600.0
2013-09-17 12:55:00,39.43,39.43,39.42,39.43,4600.0,27.5953,27.5953,27.5883,27.5953,4600.0
2013-09-17 13:00:00,39.43,39.45,39.43,39.45,31300.0,27.5953,27.6093,27.5953,27.6093,31300.0
2013-09-17 13:05:00,39.44,39.45,39.44,39.45,10200.0,27.6023,27.6093,27.6023,27.6093,10200.0
2013-09-17 13:10:00,39.45,39.45,39.44,39.45,15300.0,27.6093,27.6093,27.6023,27.6093,15300.0
2013-09-17 13:15:00,39.45,39.45,39.44,39.45,5100.0,27.6093,27.6093,27.6023,27.6093,5100.0
2013-09-17 13:20:00,39.45,39.45,39.44,39.45,4200.0,27.6093,27.6093,27.6023,27.6093,4200.0
2013-09-17 13:25:00,39.45,39.45,39.44,39.45,14200.0,27.6093,27.6093,27.6023,27.6093,14200.0
2013-09-17 13:30:00,39.44,39.46,39.44,39.46,7100.0,27.6023,27.6163,27.6023,27.6163,7100.0
2013-09-17 13:35:00,39.45,39.46,39.45,39.45,27000.0,27.6093,27.6163,27.6093,27.6093,27000.0
2013-09-17 13:40:00,39.46,39.46,39.45,39.46,19500.0,27.6163,27.6163,27.6093,27.6163,19500.0
2013-09-17 13:45:00,39.46,39.46,39.45,39.46,27400.0,27.6163,27.6163,27.6093,27.6163,27400.0
2013-09-17 13:50:00,39.45,39.46,39.45,39.46,12500.0,27.6093,27.6163,27.6093,27.6163,12500.0
2013-09-17 13:55:00,39.46,39.46,39.45,39.46,29800.0,27.6163,27.6163,27.6093,27.6163,29800.0
2013-09-17 14:00:00,39.46,39.46,39.45,39.46,11800.0,27.6163,27.6163,27.6093,27.6163,11800.0
2013-09-17 14:05:00,39.46,39.47,39.45,39.46,74200.0,27.6163,27.6233,27.6093,27.6163,74200.0
2013-09-17 14:10:00,39.45,39.46,39.45,39.46,6900.0,27.6093,27.6163,27.6093,27.6163,6900.0
2013-09-17 14:15:00,39.45,39.46,39.45,39.45,44400.0,27.6093,27.6163,27.6093,27.6093,44400.0
2013-09-17 14:20:00,39.45,39.45,39.44,39.44,10800.0,27.6093,27.6093,27.6023,27.6023,10800.0
2013-09-17 14:25:00,39.45,39.46,39.45,39.45,18800.0,27.6093,27.6163,27.6093,27.6093,18800.0
2013-09-17 14:30:00,39.46,39.47,39.45,39.46,41000.0,27.6163,27.6233,27.6093,27.6163,41000.0
2013-09-17 14:35:00,39.46,39.47,39.46,39.47,7200.0,27.6163,27.6233,27.6163,27.6233,7200.0
2013-09-17 14:40:00,39.47,39.47,39.46,39.47,13500.0,27.6233,27.6233,27.6163,27.6233,13500.0
2013-09-17 14:45:00,39.46,39.47,39.46,39.47,19000.0,27.6163,27.6233,27.6163,27.6233,19000.0
2013-09-17 14:50:00,39.47,39.47,39.46,39.47,8900.0,27.6233,27.6233,27.6163,27.6233,8900.0
2013-09-17 14:55:00,39.47,39.47,39.46,39.47,33600.0,27.6233,27.6233,27.6163,27.6233,33600.0
2013-09-17 15:00:00,39.47,39.48,39.46,39.48,85100.0,27.6233,27.6303,27.6163,27.6303,85100.0
2013-09-17 15:05:00,39.48,39.48,39.46,39.47,37000.0,27.6303,27.6303,27.6163,27.6233,37000.0
2013-09-17 15:10:00,39.47,39.47,39.46,39.47,5700.0,27.6233,27.6233,27.6163,27.6233,5700.0
2013-09-17 15:15:00,39.47,39.47,39.46,39.47,11000.0,27.6233,27.6233,27.6163,27.6233,11000.0
2013-09-17 15:20:00,39.46,39.47,39.45,39.46,63900.0,27.6163,27.6233,27.6093,27.6163,63900.0
2013-09-17 15:25:00,39.46,39.46,39.45,39.46,38500.0,27.6163,27.6163,27.6093,27.6163,38500.0
2013-09-17 15:30:00,39.46,39.46,39.45,39.45,7100.0,27.6163,27.6163,27.6093,27.6093,7100.0
2013-09-17 15:35:00,39.45,39.46,39.44,39.44,54400.0,27.6093,27.6163,27.6023,27.6023,54400.0
2013-09-17 15:40:00,39.45,39.46,39.44,39.45,15800.0,27.6093,27.6163,27.6023,27.6093,15800.0
2013-09-17 15:45:00,39.46,39.46,39.45,39.46,78900.0,27.6163,27.6163,27.6093,27.6163,78900.0
2013-09-17 15:50:00,39.46,39.46,39.45,39.46,13300.0,27.6163,27.6163,27.6093,27.6163,13300.0
2013-09-17 15:55:00,39.46,39.48,39.45,39.48,56400.0,27.6163,27.6303,27.6093,27.6303,56400.0
2013-09-18 09:30:00,39.52,39.52,39.47,39.48,62800.0,27.6583,27.6583,27.6233,27.6303,62800.0
2013-09-18 09:35:00,39.48,39.5,39.48,39.49,70800.0,27.6303,27.6443,27.6303,27.6373,70800.0
2013-09-18 09:40:00,39.48,39.49,39.47,39.47,21500.0,27.6303,27.6373,27.6233,27.6233,21500.0
2013-09-18 09:45:00,39.48,39.5,39.48,39.5,39300.0,27.6303,27.6443,27.6303,27.6443,39300.0
2013-09-18 09:50:00,39.5,39.51,39.49,39.5,62500.0,27.6443,27.6513,27.6373,27.6443,62500.0
2013-09-18 09:55:00,39.5,39.5,39.48,39.49,42300.0,27.6443,27.6443,27.6303,27.6373,42300.0
2013-09-18 10:00:00,39.5,39.5,39.48,39.49,7500.0,27.6443,27.6443,27.6303,27.6373,7500.0
2013-09-18 10:05:00,39.49,39.5,39.48,39.49,25400.0,27.6373,27.6443,27.6303,27.6373,25400.0
2013-09-18 10:10:00,39.5,39.5,39.48,39.48,19900.0,27.6443,27.6443,27.6303,27.6303,19900.0
2013-09-18 10:15:00,39.48,39.49,39.47,39.48,24800.0,27.6303,27.6373,27.6233,27.6303,24800.0
2013-09-18 10:20:00,39.47,39.47,39.41,39.42,50700.0,27.6233,27.6233,27.5813,27.5883,50700.0
2013-09-18 10:25:00,39.41,39.42,39.39,39.41,40700.0,27.5813,27.5883,27.5673,27.5813,40700.0
2013-09-18 10:30:00,39.42,39.43,39.41,39.42,15200.0,27.5883,27.5953,27.5813,27.5883,15200.0
2013-09-18 10:35:00,39.43,39.45,39.41,39.44,25700.0,27.5953,27.6093,27.5813,27.6023,25700.0
2013-09-18 10:40:00,39.45,39.45,39.43,39.45,14100.0,27.6093,27.6093,27.5953,27.6093,14100.0
2013-09-18 10:45:00,39.44,39.46,39.44,39.45,20500.0,27.6023,27.6163,27.6023,27.6093,20500.0
2013-09-18 10:50:00,39.45,39.46,39.44,39.46,11400.0,27.6093,27.6163,27.6023,27.6163,11400.0
2013-09-18 10:55:00,39.45,39.47,39.45,39.47,6600.0,27.6093,27.6233,27.6093,27.6233,6600.0
2013-09-18 11:00:00,39.48,39.49,39.47,39.49,7600.0,27.6303,27.6373,27.6233,27.6373,7600.0
2013-09-18 11:05:00,39.49,39.5,39.48,39.5,18400.0,27.6373,27.6443,27.6303,27.6443,18400.0
2013-09-18 11:10:00,39.5,39.5,39.48,39.48,8000.0,27.6443,27.6443,27.6303,27.6303,8000.0
2013-09-18 11:15:00,39.48,39.49,39.47,39.48,8200.0,27.6303,27.6373,27.6233,27.6303,8200.0
2013-09-18 11:20:00,39.48,39.48,39.47,39.48,3900.0,27.6303,27.6303,27.6233,27.6303,3900.0
2013-09-18 11:25:00,39.48,39.5,39.47,39.5,45900.0,27.6303,27.6443,27.6233,27.6443,45900.0
2013-09-18 11:30:00,39.49,39.51,39.49,39.51,40300.0,27.6373,27.6513,27.6373,27.6513,40300.0
2013-09-18 11:35:00,39.52,39.54,39.51,39.51,35300.0,27.6583,27.6723,27.6513,27.6513,35300.0
2013-09-18 11:40:00,39.5,39.51,39.5,39.51,900.0,27.6443,27.6513,27.6443,27.6513,900.0
2013-09-18 11:45:00,39.51,39.51,39.49,39.51,24600.0,27.6513,27.6513,27.6373,27.6513,24600.0
2013-09-18 11:50:00,39.5,39.52,39.5,39.51,21900.0,27.6443,27.6583,27.6443,27.6513,21900.0
2013-09-18 11:55:00,39.51,39.51,39.49,39.49,36100.0,27.6513,27.6513,27.6373,27.6373,36100.0
2013-09-18 12:00:00,39.5,39.5,39.48,39.49,18600.0,27.6443,27.6443,27.6303,27.6373,18600.0
2013-09-18 12:05:00,39.49,39.51,39.49,39.5,23800.0,27.6373,27.6513,27.6373,27.6443,23800.0
2013-09-18 12:10:00,39.51,39.51,39.49,39.49,20900.0,27.6513,27.6513,27.6373,27.6373,20900.0
2013-09-18 12:15:00,39.5,39.5,39.49,39.5,35400.0,27.6443,27.6443,27.6373,27.6443,35400.0
2013-09-18 12:20:00,39.5,39.51,39.49,39.5,20900.0,27.6443,27.6513,27.6373,27.6443,20900.0
2013-09-18 12:25:00,39.5,39.52,39.5,39.51,15900.0,27.6443,27.6583,27.6443,27.6513,15900.0
2013-09-18 12:30:00,39.5,39.51,39.5,39.51,6100.0,27.6443,27.6513,27.6443,27.6513,6100.0
2013-09-18 12:35:00,39.5,39.52,39.5,39.52,24800.0,27.6443,27.6583,27.6443,27.6583,24800.0
2013-09-18 12:40:00,39.52,39.53,39.51,39.53,27500.0,27.6583,27.6653,27.6513,27.6653,27500.0
2013-09-18 12:45:00,39.53,39.53,39.52,39.53,18300.0,27.6653,27.6653,27.6583,27.6653,18300.0
2013-09-18 12:50:00,39.53,39.54,39.53,39.54,23200.0,27.6653,27.6723,27.6653,27.6723,23200.0
2013-09-18 12:55:00,39.54,39.55,39.54,39.54,26100.0,27.6723,27.6793,27.6723,27.6723,26100.0
2013-09-18 13:00:00,39.54,39.56,39.54,39.56,26000.0,27.6723,27.6863,27.6723,27.6863,26000.0
2013-09-18 13:05:00,39.55,39.57,39.55,39.56,44800.0,27.6793,27.6933,27.6793,27.6863,44800.0
2013-09-18 13:10:00,39.56,39.57,39.56,39.56,18400.0,27.6863,27.6933,27.6863,27.6863,18400.0
2013-09-18 13:15:00,39.57,39.61,39.57,39.6,77400.0,27.6933,27.7213,27.6933,27.7143,77400.0
2013-09-18 13:20:00,39.61,39.62,39.6,39.62,67900.0,27.7213,27.7283,27.7143,27.7283,67900.0
2013-09-18 13:25:00,39.61,39.64,39.61,39.62,47800.0,27.7213,27.7423,27.7213,27.7283,47800.0
2013-09-18 13:30:00,39.61,39.63,39.61,39.61,21100.0,27.7213,27.7353,27.7213,27.7213,21100.0
2013-09-18 13:35:00,39.61,39.62,39.59,39.6,18300.0,27.7213,27.7283,27.7073,27.7143,18300.0
2013-09-18 13:40:00,39.6,39.6,39.59,39.6,17600.0,27.7143,27.7143,27.7073,27.7143,17600.0
2013-09-18 13:45:00,39.59,39.61,39.59,39.61,9800.0,27.7073,27.7213,27.7073,27.7213,9800.0
2013-09-18 13:50:00,39.6,39.61,39.59,39.61,21700.0,27.7143,27.7213,27.7073,27.7213,21700.0
2013-09-18 13:55:00,39.6,39.63,39.59,39.6,48800.0,27.7143,27.7353,27.7073,27.7143,48800.0
2013-09-18 14:00:00,39.61,40.11,39.61,40.03,437600.0,27.7213,28.0712,27.7213,28.0153,437600.0
2013-09-18 14:05:00,40.01,40.18,40.01,40.18,134100.0,28.0013,28.1202,28.0013,28.1202,134100.0
2013-09-18 14:10:00,40.18,40.27,40.18,40.18,119700.0,28.1202,28.1832,28.1202,28.1202,119700.0
2013-09-18 14:15:00,40.2,40.27,40.2,40.23,64900.0,28.1342,28.1832,28.1342,28.1552,64900.0
2013-09-18 14:20:00,40.23,40.33,40.23,40.33,46300.0,28.1552,28.2252,28.1552,28.2252,46300.0
2013-09-18 14:25:00,40.33,40.35,40.25,40.25,154900.0,28.2252,28.2392,28.1692,28.1692,154900.0
2013-09-18 14:30:00,40.26,40.32,40.25,40.3,132800.0,28.1762,28.2182,28.1692,28.2042,132800.0
2013-09-18 14:35:00,40.3,40.33,40.26,40.33,36800.0,28.2042,28.2252,28.1762,28.2252,36800.0
2013-09-18 14:40:00,40.33,40.35,40.31,40.35,55100.0,28.2252,28.2392,28.2112,28.2392,55100.0
2013-09-18 14:45:00,40.35,40.41,40.35,40.41,38600.0,28.2392,28.2812,28.2392,28.2812,38600.0
2013-09-18 14:50:00,40.41,40.45,40.4,40.45,43500.0,28.2812,28.3092,28.2742,28.3092,43500.0
2013-09-18 14:55:00,40.46,40.56,40.45,40.55,101200.0,28.3162,28.3862,28.3092,28.3792,101200.0
2013-09-18 15:00:00,40.55,40.59,40.54,40.56,59300.0,28.3792,28.4072,28.3722,28.3862,59300.0
2013-09-18 15:05:00,40.55,40.56,40.53,40.54,51800.0,28.3792,28.3862,28.3652,28.3722,51800.0
2013-09-18 15:10:00,40.53,40.53,40.5,40.5,24000.0,28.3652,28.3652,28.3442,28.3442,24000.0
2013-09-18 15:15:00,40.51,40.51,40.47,40.47,14900.0,28.3512,28.3512,28.3232,28.3232,14900.0
2013-09-18 15:20:00,40.47,40.48,40.46,40.47,189800.0,28.3232,28.3302,28.3162,28.3232,189800.0
2013-09-18 15:25:00,40.47,40.48,40.44,40.45,29900.0,28.3232,28.3302,28.3022,28.3092,29900.0
2013-09-18 15:30:00,40.45,40.47,40.42,40.44,34900.0,28.3092,28.3232,28.2882,28.3022,34900.0
2013-09-18 15:35:00,40.45,40.47,40.43,40.47,73500.0,28.3092,28.3232,28.2952,28.3232,73500.0
2013-09-18 15:40:00,40.47,40.48,40.46,40.48,18000.0,28.3232,28.3302,28.3162,28.3302,18000.0
2013-09-18 15:45:00,40.48,40.5,40.47,40.48,47300.0,28.3302,28.3442,28.3232,28.3302,47300.0
2013-09-18 15:50:00,40.48,40.5,40.47,40.47,36300.0,28.3302,28.3442,28.3232,28.3232,36300.0
2013-09-18 15:55:00,40.48,40.55,40.47,40.54,72500.0,28.3302,28.3792,28.3232,28.3722,72500.0
2013-09-19 09:30:00,40.56,40.56,40.52,40.53,84500.0,28.3862,28.3862,28.3582,28.3652,84500.0
2013-09-19 09:35:00,40.54,40.54,40.49,40.49,91900.0,28.3722,28.3722,28.3372,28.3372,91900.0
2013-09-19 09:40:00,40.49,40.49,40.45,40.46,72900.0,28.3372,28.3372,28.3092,28.3162,72900.0
2013-09-19 09:45:00,40.46,40.46,40.42,40.43,51700.0,28.3162,28.3162,28.2882,28.2952,51700.0
2013-09-19 09:50:00,40.42,40.43,40.4,40.4,43400.0,28.2882,28.2952,28.2742,28.2742,43400.0
2013-09-19 09:55:00,40.41,40.45,40.41,40.45,60800.0,28.2812,28.3092,28.2812,28.3092,60800.0
2013-09-19 10:00:00,40.44,40.44,40.37,40.39,134000.0,28.3022,28.3022,28.2532,28.2672,134000.0
2013-09-19 10:05:00,40.39,40.39,40.34,40.36,59300.0,28.2672,28.2672,28.2322,28.2462,59300.0
2013-09-19 10:10:00,40.35,40.38,40.35,40.36,45200.0,28.2392,28.2602,28.2392,28.2462,45200.0
2013-09-19 10:15:00,40.36,40.37,40.35,40.36,58200.0,28.2462,28.2532,28.2392,28.2462,58200.0
2013-09-19 10:20:00,40.37,40.4,40.36,40.39,63500.0,28.2532,28.2742,28.2462,28.2672,63500.0
2013-09-19 10:25:00,40.38,40.4,40.35,40.36,40500.0,28.2602,28.2742,28.2392,28.2462,40500.0
2013-09-19 10:30:00,40.37,40.38,40.33,40.35,20300.0,28.2532,28.2602,28.2252,28.2392,20300.0
2013-09-19 10:35:00,40.35,40.36,40.33,40.36,17400.0,28.2392,28.2462,28.2252,28.2462,17400.0
2013-09-19 10:40:00,40.36,40.39,40.36,40.38,20100.0,28.2462,28.2672,28.2462,28.2602,20100.0
2013-09-19 10:45:00,40.39,40.4,40.37,40.39,18900.0,28.2672,28.2742,28.2532,28.2672,18900.0
2013-09-19 10:50:00,40.39,40.39,40.38,40.38,40400.0,28.2672,28.2672,28.2602,28.2602,40400.0
2013-09-19 10:55:00,40.39,40.4,40.38,40.38,13300.0,28.2672,28.2742,28.2602,28.2602,13300.0
2013-09-19 11:00:00,40.4,40.4,40.35,40.35,41900.0,28.2742,28.2742,28.2392,28.2392,41900.0
2013-09-19 11:05:00,40.35,40.36,40.33,40.33,29700.0,28.2392,28.2462,28.2252,28.2252,29700.0
2013-09-19 11:10:00,40.34,40.34,40.32,40.33,10400.0,28.2322,28.2322,28.2182,28.2252,10400.0
2013-09-19 11:15:00,40.34,40.37,40.34,40.36,36800.0,28.2322,28.2532,28.2322,28.2462,36800.0
2013-09-19 11:20:00,40.36,40.36,40.35,40.36,14400.0,28.2462,28.2462,28.2392,28.2462,14400.0
2013-09-19 11:25:00,40.35,40.36,40.31,40.33,37300.0,28.2392,28.2462,28.2112,28.2252,37300.0
2013-09-19 11:30:00,40.34,40.35,40.33,40.35,34100.0,28.2322,28.2392,28.2252,28.2392,34100.0
2013-09-19 11:35:00,40.35,40.36,40.33,40.33,17000.0,28.2392,28.2462,28.2252,28.2252,17000.0
2013-09-19 11:40:00,40.33,40.35,40.33,40.33,8700.0,28.2252,28.2392,28.2252,28.2252,8700.0
2013-09-19 11:45:00,40.33,40.35,40.33,40.33,10400.0,28.2252,28.2392,28.2252,28.2252,10400.0
2013-09-19 11:50:00,40.33,40.36,40.33,40.34,14800.0,28.2252,28.2462,28.2252,28.2322,14800.0
2013-09-19 11:55:00,40.35,40.36,40.34,40.36,18600.0,28.2392,28.2462,28.2322,28.2462,18600.0
2013-09-19 12:00:00,40.36,40.39,40.35,40.39,8000.0,28.2462,28.2672,28.2392,28.2672,8000.0
2013-09-19 12:05:00,40.39,40.41,40.39,40.4,14600.0,28.2672,28.2812,28.2672,28.2742,14600.0
2013-09-19 12:10:00,40.39,40.4,40.38,40.39,18900.0,28.2672,28.2742,28.2602,28.2672,18900.0
2013-09-19 12:15:00,40.39,40.39,40.36,40.37,12800.0,28.2672,28.2672,28.2462,28.2532,12800.0
2013-09-19 12:20:00,40.36,40.38,40.36,40.36,17800.0,28.2462,28.2602,28.2462,28.2462,17800.0
2013-09-19 12:25:00,40.37,40.38,40.37,40.38,9700.0,28.2532,28.2602,28.2532,28.2602,9700.0
2013-09-19 12:30:00,40.37,40.38,40.37,40.37,50900.0,28.2532,28.2602,28.2532,28.2532,50900.0
2013-09-19 12:35:00,40.38,40.38,40.36,40.37,16400.0,28.2602,28.2602,28.2462,28.2532,16400.0
2013-09-19 12:40:00,40.37,40.37,40.36,40.36,17300.0,28.2532,28.2532,28.2462,28.2462,17300.0
2013-09-19 12:45:00,40.35,40.35,40.33,40.33,16300.0,28.2392,28.2392,28.2252,28.2252,16300.0
2013-09-19 12:50:00,40.33,40.36,40.33,40.36,252600.0,28.2252,28.2462,28.2252,28.2462,252600.0
2013-09-19 12:55:00,40.36,40.36,40.34,40.34,80500.0,28.2462,28.2462,28.2322,28.2322,80500.0
2013-09-19 13:00:00,40.34,40.36,40.33,40.34,57500.0,28.2322,28.2462,28.2252,28.2322,57500.0
2013-09-19 13:05:00,40.34,40.34,40.31,40.31,73300.0,28.2322,28.2322,28.2112,28.2112,73300.0
2013-09-19 13:10:00,40.3,40.32,40.29,40.32,37600.0,28.2042,28.2182,28.1972,28.2182,37600.0
2013-09-19 13:15:00,40.31,40.33,40.31,40.33,20500.0,28.2112,28.2252,28.2112,28.2252,20500.0
2013-09-19 13:20:00,40.33,40.34,40.33,40.34,43900.0,28.2252,28.2322,28.2252,28.2322,43900.0
2013-09-19 13:25:00,40.33,40.35,40.33,40.34,15600.0,28.2252,28.2392,28.2252,28.2322,15600.0
2013-09-19 13:30:00,40.34,40.34,40.32,40.33,82600.0,28.2322,28.2322,28.2182,28.2252,82600.0
2013-09-19 13:35:00,40.33,40.34,40.32,40.33,67500.0,28.2252,28.2322,28.2182,28.2252,67500.0
2013-09-19 13:40:00,40.33,40.33,40.3,40.31,17100.0,28.2252,28.2252,28.2042,28.2112,17100.0
2013-09-19 13:45:00,40.3,40.31,40.29,40.3,10200.0,28.2042,28.2112,28.1972,28.2042,10200.0
2013-09-19 13:50:00,40.31,40.31,40.29,40.3,11100.0,28.2112,28.2112,28.1972,28.2042,11100.0
2013-09-19 13:55:00,40.29,40.3,40.27,40.28,9300.0,28.1972,28.2042,28.1832,28.1902,9300.0
2013-09-19 14:00:00,40.28,40.29,40.27,40.28,20000.0,28.1902,28.1972,28.1832,28.1902,20000.0
2013-09-19 14:05:00,40.28,40.31,40.27,40.31,18800.0,28.1902,28.2112,28.1832,28.2112,18800.0
2013-09-19 14:10:00,40.3,40.31,40.3,40.31,11600.0,28.2042,28.2112,28.2042,28.2112,11600.0
2013-09-19 14:15:00,40.31,40.31,40.3,40.3,14800.0,28.2112,28.2112,28.2042,28.2042,14800.0
2013-09-19 14:20:00,40.3,40.31,40.29,40.29,10600.0,28.2042,28.2112,28.1972,28.1972,10600.0
2013-09-19 14:25:00,40.3,40.3,40.28,40.29,13100.0,28.2042,28.2042,28.1902,28.1972,13100.0
2013-09-19 14:30:00,40.29,40.29,40.27,40.28,8000.0,28.1972,28.1972,28.1832,28.1902,8000.0
2013-09-19 14:35:00,40.29,40.29,40.27,40.28,14500.0,28.1972,28.1972,28.1832,28.1902,14500.0
2013-09-19 14:40:00,40.28,40.28,40.27,40.28,11800.0,28.1902,28.1902,28.1832,28.1902,11800.0
2013-09-19 14:45:00,40.28,40.3,40.27,40.29,18300.0,28.1902,28.2042,28.1832,28.1972,18300.0
2013-09-19 14:50:00,40.3,40.3,40.29,40.3,39700.0,28.2042,28.2042,28.1972,28.2042,39700.0
2013-09-19 14:55:00,40.3,40.33,40.29,40.32,17000.0,28.2042,28.2252,28.1972,28.2182,17000.0
2013-09-19 15:00:00,40.33,40.33,40.32,40.33,17200.0,28.2252,28.2252,28.2182,28.2252,17200.0
2013-09-19 15:05:00,40.33,40.34,40.32,40.34,33200.0,28.2252,28.2322,28.2182,28.2322,33200.0
2013-09-19 15:10:00,40.34,40.34,40.33,40.34,45100.0,28.2322,28.2322,28.2252,28.2322,45100.0
2013-09-19 15:15:00,40.34,40.35,40.33,40.35,43700.0,28.2322,28.2392,28.2252,28.2392,43700.0
2013-09-19 15:20:00,40.34,40.37,40.34,40.36,81600.0,28.2322,28.2532,28.2322,28.2462,81600.0
2013-09-19 15:25:00,40.35,40.36,40.35,40.36,12700.0,28.2392,28.2462,28.2392,28.2462,12700.0
2013-09-19 15:30:00,40.37,40.37,40.35,40.36,27600.0,28.2532,28.2532,28.2392,28.2462,27600.0
2013-09-19 15:35:00,40.36,40.36,40.34,40.36,18700.0,28.2462,28.2462,28.2322,28.2462,18700.0
2013-09-19 15:40:00,40.36,40.37,40.34,40.37,21900.0,28.2462,28.2532,28.2322,28.2532,21900.0
2013-09-19 15:45:00,40.36,40.37,40.36,40.37,11700.0,28.2462,28.2532,28.2462,28.2532,11700.0
2013-09-19 15:50:00,40.37,40.37,40.36,40.37,19500.0,28.2532,28.2532,28.2462,28.2532,19500.0
2013-09-19 15:55:00,40.37,40.37,40.34,40.34,108300.0,28.2532,28.2532,28.2322,28.2322,108300.0
2013-09-20 09:30:00,40.27,40.27,40.23,40.23,55700.0,28.1832,28.1832,28.1552,28.1552,55700.0
2013-09-20 09:35:00,40.22,40.24,40.21,40.24,30200.0,28.1482,28.1622,28.1412,28.1622,30200.0
2013-09-20 09:40:00,40.23,40.23,40.21,40.22,29900.0,28.1552,28.1552,28.1412,28.1482,29900.0
2013-09-20 09:45:00,40.22,40.22,40.2,40.2,4200.0,28.1482,28.1482,28.1342,28.1342,4200.0
2013-09-20 09:50:00,40.21,40.24,40.2,40.23,25100.0,28.1412,28.1622,28.1342,28.1552,25100.0
2013-09-20 09:55:00,40.23,40.23,40.19,40.22,32800.0,28.1552,28.1552,28.1272,28.1482,32800.0
2013-09-20 10:00:00,40.22,40.23,40.2,40.2,33700.0,28.1482,28.1552,28.1342,28.1342,33700.0
2013-09-20 10:05:00,40.2,40.22,40.19,40.19,59400.0,28.1342,28.1482,28.1272,28.1272,59400.0
2013-09-20 10:10:00,40.2,40.2,40.17,40.18,32800.0,28.1342,28.1342,28.1132,28.1202,32800.0
2013-09-20 10:15:00,40.19,40.2,40.18,40.18,26400.0,28.1272,28.1342,28.1202,28.1202,26400.0
2013-09-20 10:20:00,40.19,40.21,40.18,40.21,16800.0,28.1272,28.1412,28.1202,28.1412,16800.0
2013-09-20 10:25:00,40.21,40.21,40.2,40.2,5600.0,28.1412,28.1412,28.1342,28.1342,5600.0
2013-09-20 10:30:00,40.21,40.21,40.19,40.19,34300.0,28.1412,28.1412,28.1272,28.1272,34300.0
2013-09-20 10:35:00,40.19,40.2,40.18,40.19,7500.0,28.1272,28.1342,28.1202,28.1272,7500.0
2013-09-20 10:40:00,40.19,40.19,40.17,40.18,37000.0,28.1272,28.1272,28.1132,28.1202,37000.0
2013-09-20 10:45:00,40.18,40.18,40.14,40.16,15100.0,28.1202,28.1202,28.0922,28.1062,15100.0
2013-09-20 10:50:00,40.15,40.16,40.15,40.15,13400.0,28.0992,28.1062,28.0992,28.0992,13400.0
2013-09-20 10:55:00,40.14,40.18,40.13,40.18,17000.0,28.0922,28.1202,28.0852,28.1202,17000.0
2013-09-20 11:00:00,40.18,40.22,40.18,40.19,32200.0,28.1202,28.1482,28.1202,28.1272,32200.0
2013-09-20 11:05:00,40.18,40.21,40.18,40.19,11800.0,28.1202,28.1412,28.1202,28.1272,11800.0
2013-09-20 11:10:00,40.19,40.2,40.17,40.17,16100.0,28.1272,28.1342,28.1132,28.1132,16100.0
2013-09-20 11:15:00,40.17,40.2,40.16,40.2,19400.0,28.1132,28.1342,28.1062,28.1342,19400.0
2013-09-20 11:20:00,40.19,40.19,40.15,40.16,23100.0,28.1272,28.1272,28.0992,28.1062,23100.0
2013-09-20 11:25:00,40.15,40.2,40.15,40.18,75100.0,28.0992,28.1342,28.0992,28.1202,75100.0
2013-09-20 11:30:00,40.18,40.21,40.17,40.17,22700.0,28.1202,28.1412,28.1132,28.1132,22700.0
2013-09-20 11:35:00,40.17,40.17,40.14,40.16,27500.0,28.1132,28.1132,28.0922,28.1062,27500.0
2013-09-20 11:40:00,40.15,40.18,40.15,40.16,27600.0,28.0992,28.1202,28.0992,28.1062,27600.0
2013-09-20 11:45:00,40.15,40.17,40.15,40.17,35600.0,28.0992,28.1132,28.0992,28.1132,35600.0
2013-09-20 11:50:00,40.16,40.18,40.15,40.17,14500.0,28.1062,28.1202,28.0992,28.1132,14500.0
2013-09-20 11:55:00,40.17,40.17,40.13,40.13,44200.0,28.1132,28.1132,28.0852,28.0852,44200.0
2013-09-20 12:00:00,40.13,40.14,40.12,40.12,14400.0,28.0852,28.0922,28.0782,28.0782,14400.0
2013-09-20 12:05:00,40.13,40.14,40.12,40.13,11100.0,28.0852,28.0922,28.0782,28.0852,11100.0
2013-09-20 12:10:00,40.13,40.14,40.12,40.13,19000.0,28.0852,28.0922,28.0782,28.0852,19000.0
2013-09-20 12:15:00,40.12,40.13,40.11,40.12,13400.0,28.0782,28.0852,28.0712,28.0782,13400.0
2013-09-20 12:20:00,40.14,40.14,40.09,40.09,2900.0,28.0922,28.0922,28.0572,28.0572,2900.0
2013-09-20 12:25:00,40.09,40.11,40.09,40.1,27300.0,28.0572,28.0712,28.0572,28.0642,27300.0
2013-09-20 12:30:00,40.1,40.1,40.09,40.1,19200.0,28.0642,28.0642,28.0572,28.0642,19200.0
2013-09-20 12:35:00,40.1,40.12,40.09,40.11,24500.0,28.0642,28.0782,28.0572,28.0712,24500.0
2013-09-20 12:40:00,40.1,40.12,40.1,40.12,14600.0,28.0642,28.0782,28.0642,28.0782,14600.0
2013-09-20 12:45:00,40.13,40.14,40.12,40.14,25800.0,28.0852,28.0922,28.0782,28.0922,25800.0
2013-09-20 12:50:00,40.13,40.14,40.13,40.13,16000.0,28.0852,28.0922,28.0852,28.0852,16000.0
2013-09-20 12:55:00,40.13,40.14,40.13,40.13,35400.0,28.0852,28.0922,28.0852,28.0852,35400.0
2013-09-20 13:00:00,40.14,40.15,40.13,40.13,50000.0,28.0922,28.0992,28.0852,28.0852,50000.0
2013-09-20 13:05:00,40.14,40.14,40.12,40.13,10800.0,28.0922,28.0922,28.0782,28.0852,10800.0
2013-09-20 13:10:00,40.13,40.15,40.13,40.15,11100.0,28.0852,28.0992,28.0852,28.0992,11100.0
2013-09-20 13:15:00,40.14,40.14,40.12,40.13,5500.0,28.0922,28.0922,28.0782,28.0852,5500.0
2013-09-20 13:20:00,40.12,40.14,40.11,40.11,22600.0,28.0782,28.0922,28.0712,28.0712,22600.0
2013-09-20 13:25:00,40.12,40.14,40.12,40.12,2700.0,28.0782,28.0922,28.0782,28.0782,2700.0
2013-09-20 13:30:00,40.13,40.14,40.13,40.13,8600.0,28.0852,28.0922,28.0852,28.0852,8600.0
2013-09-20 13:35:00,40.13,40.14,40.13,40.14,4700.0,28.0852,28.0922,28.0852,28.0922,4700.0
2013-09-20 13:40:00,40.14,40.14,40.12,40.12,24200.0,28.0922,28.0922,28.0782,28.0782,24200.0
2013-09-20 13:45:00,40.13,40.13,40.12,40.13,11800.0,28.0852,28.0852,28.0782,28.0852,11800.0
2013-09-20 13:50:00,40.12,40.14,40.12,40.12,16300.0,28.0782,28.0922,28.0782,28.0782,16300.0
2013-09-20 13:55:00,40.13,40.13,40.12,40.12,13100.0,28.0852,28.0852,28.0782,28.0782,13100.0
2013-09-20 14:00:00,40.13,40.13,40.1,40.12,51300.0,28.0852,28.0852,28.0642,28.0782,51300.0
2013-09-20 14:05:00,40.12,40.12,40.11,40.12,14400.0,28.0782,28.0782,28.0712,28.0782,14400.0
2013-09-20 14:10:00,40.12,40.12,40.1,40.1,32500.0,28.0782,28.0782,28.0642,28.0642,32500.0
2013-09-20 14:15:00,40.09,40.1,40.08,40.08,14200.0,28.0572,28.0642,28.0502,28.0502,14200.0
2013-09-20 14:20:00,40.08,40.11,40.08,40.1,43700.0,28.0502,28.0712,28.0502,28.0642,43700.0
2013-09-20 14:25:00,40.11,40.11,40.09,40.1,33700.0,28.0712,28.0712,28.0572,28.0642,33700.0
2013-09-20 14:30:00,40.11,40.12,40.1,40.1,8800.0,28.0712,28.0782,28.0642,28.0642,8800.0
2013-09-20 14:35:00,40.11,40.11,40.07,40.08,22000.0,28.0712,28.0712,28.0432,28.0502,22000.0
2013-09-20 14:40:00,40.07,40.09,40.07,40.08,37300.0,28.0432,28.0572,28.0432,28.0502,37300.0
2013-09-20 14:45:00,40.08,40.1,40.07,40.1,40700.0,28.0502,28.0642,28.0432,28.0642,40700.0
2013-09-20 14:50:00,40.1,40.12,40.09,40.11,23700.0,28.0642,28.0782,28.0572,28.0712,23700.0
2013-09-20 14:55:00,40.11,40.13,40.11,40.12,16600.0,28.0712,28.0852,28.0712,28.0782,16600.0
2013-09-20 15:00:00,40.12,40.12,40.11,40.12,33500.0,28.0782,28.0782,28.0712,28.0782,33500.0
2013-09-20 15:05:00,40.12,40.12,40.1,40.11,10000.0,28.0782,28.0782,28.0642,28.0712,10000.0
2013-09-20 15:10:00,40.1,40.1,40.08,40.09,26900.0,28.0642,28.0642,28.0502,28.0572,26900.0
2013-09-20 15:15:00,40.09,40.11,40.09,40.09,30000.0,28.0572,28.0712,28.0572,28.0572,30000.0
2013-09-20 15:20:00,40.09,40.09,40.06,40.06,30400.0,28.0572,28.0572,28.0363,28.0363,30400.0
2013-09-20 15:25:00,40.06,40.06,40.04,40.04,18800.0,28.0363,28.0363,28.0223,28.0223,18800.0
2013-09-20 15:30:00,40.03,40.04,40.02,40.02,15700.0,28.0153,28.0223,28.0083,28.0083,15700.0
2013-09-20 15:35:00,40.02,40.05,40.02,40.03,140000.0,28.0083,28.0293,28.0083,28.0153,140000.0
2013-09-20 15:40:00,40.04,40.05,40.03,40.04,296900.0,28.0223,28.0293,28.0153,28.0223,296900.0
2013-09-20 15:45:00,40.04,40.05,40.01,40.04,45100.0,28.0223,28.0293,28.0013,28.0223,45100.0
2013-09-20 15:50:00,40.03,40.05,40.03,40.05,124500.0,28.0153,28.0293,28.0153,28.0293,124500.0
2013-09-20 15:55:00,40.05,40.06,40.02,40.04,196400.0,28.0293,28.0363,28.0083,28.0223,196400.0
2013-09-23 09:30:00,39.92,39.93,39.88,39.9,147200.0,28.0532,28.0602,28.0251,28.0391,147200.0
2013-09-23 09:35:00,39.89,39.9,39.87,39.89,56200.0,28.0321,28.0391,28.0181,28.0321,56200.0
2013-09-23 09:40:00,39.89,39.89,39.83,39.85,135300.0,28.0321,28.0321,27.9899,28.004,135300.0
2013-09-23 09:45:00,39.85,39.86,39.83,39.83,54000.0,28.004,28.011,27.9899,27.9899,54000.0
2013-09-23 09:50:00,39.84,39.86,39.81,39.81,1657200.0,27.997,28.011,27.9759,27.9759,1657200.0
2013-09-23 09:55:00,39.82,39.83,39.8,39.81,54300.0,27.9829,27.9899,27.9689,27.9759,54300.0
2013-09-23 10:00:00,39.8,39.81,39.79,39.8,46700.0,27.9689,27.9759,27.9618,27.9689,46700.0
2013-09-23 10:05:00,39.79,39.8,39.77,39.77,136700.0,27.9618,27.9689,27.9478,27.9478,136700.0
2013-09-23 10:10:00,39.77,39.79,39.75,39.76,246400.0,27.9478,27.9618,27.9337,27.9408,246400.0
2013-09-23 10:15:00,39.76,39.81,39.75,39.8,53200.0,27.9408,27.9759,27.9337,27.9689,53200.0
2013-09-23 10:20:00,39.81,39.82,39.8,39.8,165800.0,27.9759,27.9829,27.9689,27.9689,165800.0
2013-09-23 10:25:00,39.8,39.81,39.75,39.77,27700.0,27.9689,27.9759,27.9337,27.9478,27700.0
2013-09-23 10:30:00,39.76,39.8,39.76,39.79,238200.0,27.9408,27.9689,27.9408,27.9618,238200.0
2013-09-23 10:35:00,39.79,39.82,39.79,39.82,148000.0,27.9618,27.9829,27.9618,27.9829,148000.0
2013-09-23 10:40:00,39.82,39.82,39.8,39.8,31100.0,27.9829,27.9829,27.9689,27.9689,31100.0
2013-09-23 10:45:00,39.81,39.82,39.78,39.8,24000.0,27.9759,27.9829,27.9548,27.9689,24000.0
2013-09-23 10:50:00,39.8,39.8,39.76,39.76,8300.0,27.9689,27.9689,27.9408,27.9408,8300.0
2013-09-23 10:55:00,39.77,39.77,39.69,39.7,153600.0,27.9478,27.9478,27.8916,27.8986,153600.0
2013-09-23 11:00:00,39.71,39.73,39.7,39.71,31000.0,27.9056,27.9197,27.8986,27.9056,31000.0
2013-09-23 11:05:00,39.71,39.72,39.7,39.7,28400.0,27.9056,27.9126,27.8986,27.8986,28400.0
2013-09-23 11:10:00,39.71,39.71,39.69,39.7,28600.0,27.9056,27.9056,27.8916,27.8986,28600.0
2013-09-23 11:15:00,39.71,39.74,39.71,39.74,10500.0,27.9056,27.9267,27.9056,27.9267,10500.0
2013-09-23 11:20:00,39.73,39.74,39.72,39.72,29100.0,27.9197,27.9267,27.9126,27.9126,29100.0
2013-09-23 11:25:00,39.72,39.77,39.72,39.74,25900.0,27.9126,27.9478,27.9126,27.9267,25900.0
2013-09-23 11:30:00,39.74,39.78,39.74,39.78,19600.0,27.9267,27.9548,27.9267,27.9548,19600.0
2013-09-23 11:35:00,39.78,39.78,39.75,39.77,23100.0,27.9548,27.9548,27.9337,27.9478,23100.0
2013-09-23 11:40:00,39.76,39.78,39.76,39.78,14300.0,27.9408,27.9548,27.9408,27.9548,14300.0
2013-09-23 11:45:00,39.77,39.77,39.76,39.76,13600.0,27.9478,27.9478,27.9408,27.9408,13600.0
2013-09-23 11:50:00,39.77,39.77,39.75,39.77,17100.0,27.9478,27.9478,27.9337,27.9478,17100.0
2013-09-23 11:55:00,39.77,39.78,39.76,39.76,5600.0,27.9478,27.9548,27.9408,27.9408,5600.0
2013-09-23 12:00:00,39.76,39.79,39.76,39.78,23400.0,27.9408,27.9618,27.9408,27.9548,23400.0
2013-09-23 12:05:00,39.79,39.8,39.78,39.8,13700.0,27.9618,27.9689,27.9548,27.9689,13700.0
2013-09-23 12:10:00,39.8,39.81,39.8,39.8,52600.0,27.9689,27.9759,27.9689,27.9689,52600.0
2013-09-23 12:15:00,39.81,39.83,39.81,39.81,42200.0,27.9759,27.9899,27.9759,27.9759,42200.0
2013-09-23 12:20:00,39.81,39.83,39.81,39.82,22000.0,27.9759,27.9899,27.9759,27.9829,22000.0
2013-09-23 12:25:00,39.81,39.82,39.8,39.82,4300.0,27.9759,27.9829,27.9689,27.9829,4300.0
2013-09-23 12:30:00,39.82,39.83,39.82,39.82,4900.0,27.9829,27.9899,27.9829,27.9829,4900.0
2013-09-23 12:35:00,39.82,39.84,39.81,39.84,6400.0,27.9829,27.997,27.9759,27.997,6400.0
2013-09-23 12:40:00,39.83,39.84,39.83,39.83,52800.0,27.9899,27.997,27.9899,27.9899,52800.0
2013-09-23 12:45:00,39.82,39.83,39.82,39.83,4500.0,27.9829,27.9899,27.9829,27.9899,4500.0
2013-09-23 12:50:00,39.83,39.85,39.83,39.85,4900.0,27.9899,28.004,27.9899,28.004,4900.0
2013-09-23 12:55:00,39.84,39.86,39.84,39.86,7100.0,27.997,28.011,27.997,28.011,7100.0
2013-09-23 13:00:00,39.86,39.86,39.84,39.85,11600.0,28.011,28.011,27.997,28.004,11600.0
2013-09-23 13:05:00,39.85,39.86,39.84,39.84,21000.0,28.004,28.011,27.997,27.997,21000.0
2013-09-23 13:10:00,39.85,39.85,39.81,39.82,16700.0,28.004,28.004,27.9759,27.9829,16700.0
2013-09-23 13:15:00,39.81,39.81,39.79,39.8,7500.0,27.9759,27.9759,27.9618,27.9689,7500.0
2013-09-23 13:20:00,39.8,39.82,39.79,39.81,4600.0,27.9689,27.9829,27.9618,27.9759,4600.0
2013-09-23 13:25:00,39.82,39.83,39.81,39.83,15700.0,27.9829,27.9899,27.9759,27.9899,15700.0
2013-09-23 13:30:00,39.83,39.84,39.83,39.84,7400.0,27.9899,27.997,27.9899,27.997,7400.0
2013-09-23 13:35:00,39.84,39.84,39.82,39.82,44800.0,27.997,27.997,27.9829,27.9829,44800.0
2013-09-23 13:40:00,39.83,39.83,39.82,39.83,24000.0,27.9899,27.9899,27.9829,27.9899,24000.0
2013-09-23 13:45:00,39.84,39.85,39.83,39.85,10000.0,27.997,28.004,27.9899,28.004,10000.0
2013-09-23 13:50:00,39.85,39.87,39.85,39.86,15700.0,28.004,28.0181,28.004,28.011,15700.0
2013-09-23 13:55:00,39.87,39.88,39.86,39.87,29500.0,28.0181,28.0251,28.011,28.0181,29500.0
2013-09-23 14:00:00,39.87,39.89,39.87,39.89,16100.0,28.0181,28.0321,28.0181,28.0321,16100.0
2013-09-23 14:05:00,39.88,39.9,39.88,39.9,8500.0,28.0251,28.0391,28.0251,28.0391,8500.0
2013-09-23 14:10:00,39.89,39.89,39.88,39.89,17500.0,28.0321,28.0321,28.0251,28.0321,17500.0
2013-09-23 14:15:00,39.89,39.89,39.88,39.88,10400.0,28.0321,28.0321,28.0251,28.0251,10400.0
2013-09-23 14:20:00,39.89,39.89,39.87,39.87,10700.0,28.0321,28.0321,28.0181,28.0181,10700.0
2013-09-23 14:25:00,39.87,39.87,39.84,39.86,38300.0,28.0181,28.0181,27.997,28.011,38300.0
2013-09-23 14:30:00,39.86,39.86,39.84,39.84,58700.0,28.011,28.011,27.997,27.997,58700.0
2013-09-23 14:35:00,39.84,39.86,39.84,39.86,10700.0,27.997,28.011,27.997,28.011,10700.0
2013-09-23 14:40:00,39.86,39.86,39.85,39.86,12000.0,28.011,28.011,28.004,28.011,12000.0
2013-09-23 14:45:00,39.85,39.87,39.85,39.86,15900.0,28.004,28.0181,28.004,28.011,15900.0
2013-09-23 14:50:00,39.85,39.87,39.85,39.87,9700.0,28.004,28.0181,28.004,28.0181,9700.0
2013-09-23 14:55:00,39.87,39.89,39.87,39.87,20100.0,28.0181,28.0321,28.0181,28.0181,20100.0
2013-09-23 15:00:00,39.88,39.89,39.85,39.86,16500.0,28.0251,28.0321,28.004,28.011,16500.0
2013-09-23 15:05:00,39.87,39.88,39.86,39.87,14300.0,28.0181,28.0251,28.011,28.0181,14300.0
2013-09-23 15:10:00,39.87,39.88,39.85,39.85,11700.0,28.0181,28.0251,28.004,28.004,11700.0
2013-09-23 15:15:00,39.86,39.87,39.85,39.87,10300.0,28.011,28.0181,28.004,28.0181,10300.0
2013-09-23 15:20:00,39.86,39.88,39.85,39.86,68000.0,28.011,28.0251,28.004,28.011,68000.0
2013-09-23 15:25:00,39.85,39.86,39.83,39.83,28200.0,28.004,28.011,27.9899,27.9899,28200.0
2013-09-23 15:30:00,39.83,39.85,39.82,39.85,48400.0,27.9899,28.004,27.9829,28.004,48400.0
2013-09-23 15:35:00,39.85,39.87,39.85,39.86,11700.0,28.004,28.0181,28.004,28.011,11700.0
2013-09-23 15:40:00,39.87,39.88,39.86,39.87,60000.0,28.0181,28.0251,28.011,28.0181,60000.0
2013-09-23 15:45:00,39.87,39.88,39.85,39.86,28900.0,28.0181,28.0251,28.004,28.011,28900.0
2013-09-23 15:50:00,39.86,39.86,39.84,39.84,39100.0,28.011,28.011,27.997,27.997,39100.0
2013-09-23 15:55:00,39.85,39.86,39.84,39.86,195100.0,28.004,28.011,27.997,28.011,195100.0
2013-09-24 09:30:00,39.82,39.84,39.82,39.84,43500.0,27.9829,27.997,27.9829,27.997,43500.0
2013-09-24 09:35:00,39.84,39.85,39.82,39.83,54500.0,27.997,28.004,27.9829,27.9899,54500.0
2013-09-24 09:40:00,39.82,39.83,39.79,39.8,35500.0,27.9829,27.9899,27.9618,27.9689,35500.0
2013-09-24 09:45:00,39.8,39.83,39.8,39.81,32900.0,27.9689,27.9899,27.9689,27.9759,32900.0
2013-09-24 09:50:00,39.81,39.82,39.8,39.81,65500.0,27.9759,27.9829,27.9689,27.9759,65500.0
2013-09-24 09:55:00,39.81,39.82,39.8,39.82,38600.0,27.9759,27.9829,27.9689,27.9829,38600.0
2013-09-24 10:00:00,39.81,39.81,39.77,39.77,63300.0,27.9759,27.9759,27.9478,27.9478,63300.0
2013-09-24 10:05:00,39.77,39.78,39.76,39.76,50800.0,27.9478,27.9548,27.9408,27.9408,50800.0
2013-09-24 10:10:00,39.76,39.76,39.74,39.74,49900.0,27.9408,27.9408,27.9267,27.9267,49900.0
2013-09-24 10:15:00,39.74,39.74,39.69,39.71,38600.0,27.9267,27.9267,27.8916,27.9056,38600.0
2013-09-24 10:20:00,39.71,39.73,39.7,39.71,18300.0,27.9056,27.9197,27.8986,27.9056,18300.0
2013-09-24 10:25:00,39.72,39.77,39.71,39.77,24400.0,27.9126,27.9478,27.9056,27.9478,24400.0
2013-09-24 10:30:00,39.77,39.78,39.76,39.76,24200.0,27.9478,27.9548,27.9408,27.9408,24200.0
2013-09-24 10:35:00,39.77,39.83,39.77,39.8,26100.0,27.9478,27.9899,27.9478,27.9689,26100.0
2013-09-24 10:40:00,39.81,39.82,39.79,39.81,14700.0,27.9759,27.9829,27.9618,27.9759,14700.0
2013-09-24 10:45:00,39.82,39.84,39.81,39.81,492300.0,27.9829,27.997,27.9759,27.9759,492300.0
2013-09-24 10:50:00,39.82,39.85,39.82,39.85,58200.0,27.9829,28.004,27.9829,28.004,58200.0
2013-09-24 10:55:00,39.85,39.86,39.84,39.84,22700.0,28.004,28.011,27.997,27.997,22700.0
2013-09-24 11:00:00,39.84,39.85,39.83,39.85,18600.0,27.997,28.004,27.9899,28.004,18600.0
2013-09-24 11:05:00,39.85,39.86,39.84,39.85,17100.0,28.004,28.011,27.997,28.004,17100.0
2013-09-24 11:10:00,39.85,39.85,39.84,39.84,11000.0,28.004,28.004,27.997,27.997,11000.0
2013-09-24 11:15:00,39.85,39.89,39.85,39.89,8400.0,28.004,28.0321,28.004,28.0321,8400.0
2013-09-24 11:20:00,39.89,39.89,39.85,39.86,55500.0,28.0321,28.0321,28.004,28.011,55500.0
2013-09-24 11:25:00,39.86,39.88,39.84,39.84,36400.0,28.011,28.0251,27.997,27.997,36400.0
2013-09-24 11:30:00,39.84,39.87,39.84,39.87,6200.0,27.997,28.0181,27.997,28.0181,6200.0
2013-09-24 11:35:00,39.86,39.88,39.86,39.87,20800.0,28.011,28.0251,28.011,28.0181,20800.0
2013-09-24 11:40:00,39.88,39.88,39.87,39.87,16100.0,28.0251,28.0251,28.0181,28.0181,16100.0
2013-09-24 11:45:00,39.88,39.88,39.86,39.87,42900.0,28.0251,28.0251,28.011,28.0181,42900.0
2013-09-24 11:50:00,39.87,39.89,39.87,39.89,12000.0,28.0181,28.0321,28.0181,28.0321,12000.0
2013-09-24 11:55:00,39.88,39.9,39.88,39.9,35900.0,28.0251,28.0391,28.0251,28.0391,35900.0
2013-09-24 12:00:00,39.9,39.9,39.88,39.88,13400.0,28.0391,28.0391,28.0251,28.0251,13400.0
2013-09-24 12:05:00,39.88,39.9,39.88,39.89,32600.0,28.0251,28.0391,28.0251,28.0321,32600.0
2013-09-24 12:10:00,39.88,39.9,39.88,39.9,2900.0,28.0251,28.0391,28.0251,28.0391,2900.0
2013-09-24 12:15:00,39.9,39.9,39.89,39.89,22700.0,28.0391,28.0391,28.0321,28.0321,22700.0
2013-09-24 12:20:00,39.9,39.91,39.89,39.9,11900.0,28.0391,28.0462,28.0321,28.0391,11900.0
2013-09-24 12:25:00,39.9,39.92,39.9,39.92,5300.0,28.0391,28.0532,28.0391,28.0532,5300.0
2013-09-24 12:30:00,39.92,39.92,39.9,39.92,17600.0,28.0532,28.0532,28.0391,28.0532,17600.0
2013-09-24 12:35:00,39.91,39.93,39.91,39.91,13400.0,28.0462,28.0602,28.0462,28.0462,13400.0
2013-09-24 12:40:00,39.92,39.93,39.91,39.93,6700.0,28.0532,28.0602,28.0462,28.0602,6700.0
2013-09-24 12:45:00,39.93,39.94,39.92,39.92,24200.0,28.0602,28.0672,28.0532,28.0532,24200.0
2013-09-24 12:50:00,39.92,39.92,39.9,39.91,5700.0,28.0532,28.0532,28.0391,28.0462,5700.0
2013-09-24 12:55:00,39.91,39.92,39.91,39.91,13900.0,28.0462,28.0532,28.0462,28.0462,13900.0
2013-09-24 13:00:00,39.9,39.92,39.9,39.91,45900.0,28.0391,28.0532,28.0391,28.0462,45900.0
2013-09-24 13:05:00,39.91,39.92,39.91,39.92,49000.0,28.0462,28.0532,28.0462,28.0532,49000.0
2013-09-24 13:10:00,39.91,39.93,39.91,39.93,23800.0,28.0462,28.0602,28.0462,28.0602,23800.0
2013-09-24 13:15:00,39.93,39.93,39.92,39.92,39400.0,28.0602,28.0602,28.0532,28.0532,39400.0
2013-09-24 13:20:00,39.91,39.92,39.91,39.91,1000.0,28.0462,28.0532,28.0462,28.0462,1000.0
2013-09-24 13:25:00,39.91,39.93,39.91,39.92,58500.0,28.0462,28.0602,28.0462,28.0532,58500.0
2013-09-24 13:30:00,39.92,39.95,39.92,39.95,15100.0,28.0532,28.0743,28.0532,28.0743,15100.0
2013-09-24 13:35:00,39.94,39.94,39.93,39.93,15400.0,28.0672,28.0672,28.0602,28.0602,15400.0
2013-09-24 13:40:00,39.93,39.94,39.93,39.94,14200.0,28.0602,28.0672,28.0602,28.0672,14200.0
2013-09-24 13:45:00,39.94,39.95,39.94,39.95,33100.0,28.0672,28.0743,28.0672,28.0743,33100.0
2013-09-24 13:50:00,39.95,39.95,39.94,39.94,5000.0,28.0743,28.0743,28.0672,28.0672,5000.0
2013-09-24 13:55:00,39.95,39.95,39.92,39.93,162600.0,28.0743,28.0743,28.0532,28.0602,162600.0
2013-09-24 14:00:00,39.93,39.94,39.93,39.93,73800.0,28.0602,28.0672,28.0602,28.0602,73800.0
2013-09-24 14:05:00,39.93,39.93,39.92,39.93,11200.0,28.0602,28.0602,28.0532,28.0602,11200.0
2013-09-24 14:10:00,39.93,39.93,39.91,39.91,57800.0,28.0602,28.0602,28.0462,28.0462,57800.0
2013-09-24 14:15:00,39.92,39.93,39.9,39.93,34700.0,28.0532,28.0602,28.0391,28.0602,34700.0
2013-09-24 14:20:00,39.92,39.93,39.91,39.91,11300.0,28.0532,28.0602,28.0462,28.0462,11300.0
2013-09-24 14:25:00,39.92,39.92,39.88,39.89,31200.0,28.0532,28.0532,28.0251,28.0321,31200.0
2013-09-24 14:30:00,39.89,39.91,39.89,39.9,4600.0,28.0321,28.0462,28.0321,28.0391,4600.0
2013-09-24 14:35:00,39.9,39.9,39.89,39.9,4800.0,28.0391,28.0391,28.0321,28.0391,4800.0
2013-09-24 14:40:00,39.9,39.9,39.89,39.9,7900.0,28.0391,28.0391,28.0321,28.0391,7900.0
2013-09-24 14:45:00,39.9,39.9,39.89,39.89,12400.0,28.0391,28.0391,28.0321,28.0321,12400.0
2013-09-24 14:50:00,39.9,39.9,39.87,39.88,30100.0,28.0391,28.0391,28.0181,28.0251,30100.0
2013-09-24 14:55:00,39.87,39.89,39.87,39.88,24800.0,28.0181,28.0321,28.0181,28.0251,24800.0
2013-09-24 15:00:00,39.88,39.88,39.85,39.86,34500.0,28.0251,28.0251,28.004,28.011,34500.0
2013-09-24 15:05:00,39.86,39.87,39.85,39.87,11400.0,28.011,28.0181,28.004,28.0181,11400.0
2013-09-24 15:10:00,39.87,39.87,39.86,39.87,20000.0,28.0181,28.0181,28.011,28.0181,20000.0
2013-09-24 15:15:00,39.87,39.89,39.86,39.88,81500.0,28.0181,28.0321,28.011,28.0251,81500.0
2013-09-24 15:20:00,39.87,39.89,39.87,39.89,61900.0,28.0181,28.0321,28.0181,28.0321,61900.0
2013-09-24 15:25:00,39.88,39.89,39.84,39.85,52700.0,28.0251,28.0321,27.997,28.004,52700.0
2013-09-24 15:30:00,39.85,39.85,39.81,39.83,138800.0,28.004,28.004,27.9759,27.9899,138800.0
2013-09-24 15:35:00,39.82,39.83,39.79,39.8,12100.0,27.9829,27.9899,27.9618,27.9689,12100.0
2013-09-24 15:40:00,39.8,39.81,39.79,39.81,31600.0,27.9689,27.9759,27.9618,27.9759,31600.0
2013-09-24 15:45:00,39.81,39.81,39.77,39.78,58100.0,27.9759,27.9759,27.9478,27.9548,58100.0
2013-09-24 15:50:00,39.77,39.8,39.77,39.78,393800.0,27.9478,27.9689,27.9478,27.9548,393800.0
2013-09-24 15:55:00,39.78,39.79,39.76,39.78,441500.0,27.9548,27.9618,27.9408,27.9548,441500.0
2013-09-25 09:30:00,39.76,39.76,39.73,39.73,122500.0,27.9408,27.9408,27.9197,27.9197,122500.0
2013-09-25 09:35:00,39.73,39.73,39.7,39.72,21300.0,27.9197,27.9197,27.8986,27.9126,21300.0
2013-09-25 09:40:00,39.72,39.78,39.71,39.76,191200.0,27.9126,27.9548,27.9056,27.9408,191200.0
2013-09-25 09:45:00,39.76,39.76,39.71,39.74,40600.0,27.9408,27.9408,27.9056,27.9267,40600.0
2013-09-25 09:50:00,39.75,39.75,39.72,39.74,27000.0,27.9337,27.9337,27.9126,27.9267,27000.0
2013-09-25 09:55:00,39.74,39.75,39.72,39.74,18500.0,27.9267,27.9337,27.9126,27.9267,18500.0
2013-09-25 10:00:00,39.75,39.78,39.72,39.76,37400.0,27.9337,27.9548,27.9126,27.9408,37400.0
2013-09-25 10:05:00,39.75,39.76,39.71,39.71,17400.0,27.9337,27.9408,27.9056,27.9056,17400.0
2013-09-25 10:10:00,39.71,39.72,39.69,39.7,28600.0,27.9056,27.9126,27.8916,27.8986,28600.0
2013-09-25 10:15:00,39.69,39.71,39.69,39.7,109400.0,27.8916,27.9056,27.8916,27.8986,109400.0
2013-09-25 10:20:00,39.7,39.74,39.69,39.74,95700.0,27.8986,27.9267,27.8916,27.9267,95700.0
2013-09-25 10:25:00,39.74,39.76,39.74,39.75,37700.0,27.9267,27.9408,27.9267,27.9337,37700.0
2013-09-25 10:30:00,39.75,39.79,39.75,39.79,44900.0,27.9337,27.9618,27.9337,27.9618,44900.0
2013-09-25 10:35:00,39.79,39.8,39.78,39.79,170100.0,27.9618,27.9689,27.9548,27.9618,170100.0
2013-09-25 10:40:00,39.79,39.82,39.79,39.81,5400.0,27.9618,27.9829,27.9618,27.9759,5400.0
2013-09-25 10:45:00,39.81,39.82,39.78,39.79,9900.0,27.9759,27.9829,27.9548,27.9618,9900.0
2013-09-25 10:50:00,39.78,39.81,39.78,39.78,27500.0,27.9548,27.9759,27.9548,27.9548,27500.0
2013-09-25 10:55:00,39.79,39.8,39.77,39.77,69200.0,27.9618,27.9689,27.9478,27.9478,69200.0
2013-09-25 11:00:00,39.77,39.79,39.76,39.78,14700.0,27.9478,27.9618,27.9408,27.9548,14700.0
2013-09-25 11:05:00,39.78,39.79,39.77,39.79,68100.0,27.9548,27.9618,27.9478,27.9618,68100.0
2013-09-25 11:10:00,39.78,39.79,39.77,39.79,53800.0,27.9548,27.9618,27.9478,27.9618,53800.0
2013-09-25 11:15:00,39.8,39.85,39.8,39.84,23500.0,27.9689,28.004,27.9689,27.997,23500.0
2013-09-25 11:20:00,39.84,39.86,39.84,39.85,6900.0,27.997,28.011,27.997,28.004,6900.0
2013-09-25 11:25:00,39.85,39.88,39.85,39.87,55900.0,28.004,28.0251,28.004,28.0181,55900.0
2013-09-25 11:30:00,39.87,39.88,39.85,39.85,127400.0,28.0181,28.0251,28.004,28.004,127400.0
2013-09-25 11:35:00,39.86,39.88,39.86,39.86,27200.0,28.011,28.0251,28.011,28.011,27200.0
2013-09-25 11:40:00,39.87,39.88,39.85,39.86,70900.0,28.0181,28.0251,28.004,28.011,70900.0
2013-09-25 11:45:00,39.86,39.86,39.85,39.85,43100.0,28.011,28.011,28.004,28.004,43100.0
2013-09-25 11:50:00,39.85,39.88,39.85,39.88,5400.0,28.004,28.0251,28.004,28.0251,5400.0
2013-09-25 11:55:00,39.89,39.89,39.86,39.87,48100.0,28.0321,28.0321,28.011,28.0181,48100.0
2013-09-25 12:00:00,39.87,39.87,39.84,39.85,18900.0,28.0181,28.0181,27.997,28.004,18900.0
2013-09-25 12:05:00,39.86,39.88,39.85,39.85,117200.0,28.011,28.0251,28.004,28.004,117200.0
2013-09-25 12:10:00,39.85,39.86,39.84,39.85,11700.0,28.004,28.011,27.997,28.004,11700.0
2013-09-25 12:15:00,39.85,39.87,39.85,39.86,88300.0,28.004,28.0181,28.004,28.011,88300.0
2013-09-25 12:20:00,39.86,39.86,39.8,39.82,35800.0,28.011,28.011,27.9689,27.9829,35800.0
2013-09-25 12:25:00,39.82,39.82,39.8,39.82,6000.0,27.9829,27.9829,27.9689,27.9829,6000.0
2013-09-25 12:30:00,39.82,39.83,39.81,39.83,25500.0,27.9829,27.9899,27.9759,27.9899,25500.0
2013-09-25 12:35:00,39.83,39.84,39.82,39.84,2000.0,27.9899,27.997,27.9829,27.997,2000.0
2013-09-25 12:40:00,39.84,39.84,39.81,39.82,39200.0,27.997,27.997,27.9759,27.9829,39200.0
2013-09-25 12:45:00,39.82,39.84,39.82,39.84,9800.0,27.9829,27.997,27.9829,27.997,9800.0
2013-09-25 12:50:00,39.83,39.84,39.82,39.82,4000.0,27.9899,27.997,27.9829,27.9829,4000.0
2013-09-25 12:55:00,39.82,39.85,39.82,39.85,10400.0,27.9829,28.004,27.9829,28.004,10400.0
2013-09-25 13:00:00,39.85,39.88,39.85,39.85,42100.0,28.004,28.0251,28.004,28.004,42100.0
2013-09-25 13:05:00,39.85,39.86,39.84,39.84,11200.0,28.004,28.011,27.997,27.997,11200.0
2013-09-25 13:10:00,39.85,39.86,39.85,39.86,3100.0,28.004,28.011,28.004,28.011,3100.0
2013-09-25 13:15:00,39.86,39.86,39.84,39.86,40900.0,28.011,28.011,27.997,28.011,40900.0
2013-09-25 13:20:00,39.85,39.86,39.84,39.86,29100.0,28.004,28.011,27.997,28.011,29100.0
2013-09-25 13:25:00,39.86,39.86,39.83,39.84,19500.0,28.011,28.011,27.9899,27.997,19500.0
2013-09-25 13:30:00,39.83,39.84,39.77,39.78,19400.0,27.9899,27.997,27.9478,27.9548,19400.0
2013-09-25 13:35:00,39.78,39.8,39.77,39.77,28500.0,27.9548,27.9689,27.9478,27.9478,28500.0
2013-09-25 13:40:00,39.76,39.77,39.74,39.74,8600.0,27.9408,27.9478,27.9267,27.9267,8600.0
2013-09-25 13:45:00,39.74,39.77,39.74,39.76,16100.0,27.9267,27.9478,27.9267,27.9408,16100.0
2013-09-25 13:50:00,39.76,39.77,39.74,39.75,23000.0,27.9408,27.9478,27.9267,27.9337,23000.0
2013-09-25 13:55:00,39.76,39.8,39.76,39.79,32300.0,27.9408,27.9689,27.9408,27.9618,32300.0
2013-09-25 14:00:00,39.79,39.8,39.78,39.78,36300.0,27.9618,27.9689,27.9548,27.9548,36300.0
2013-09-25 14:05:00,39.79,39.8,39.77,39.77,14300.0,27.9618,27.9689,27.9478,27.9478,14300.0
2013-09-25 14:10:00,39.77,39.79,39.76,39.78,19500.0,27.9478,27.9618,27.9408,27.9548,19500.0
2013-09-25 14:15:00,39.79,39.81,39.78,39.79,79600.0,27.9618,27.9759,27.9548,27.9618,79600.0
2013-09-25 14:20:00,39.78,39.81,39.77,39.77,22200.0,27.9548,27.9759,27.9478,27.9478,22200.0
2013-09-25 14:25:00,39.77,39.8,39.77,39.79,45200.0,27.9478,27.9689,27.9478,27.9618,45200.0
2013-09-25 14:30:00,39.78,39.79,39.77,39.78,46700.0,27.9548,27.9618,27.9478,27.9548,46700.0
2013-09-25 14:35:00,39.78,39.78,39.75,39.78,26300.0,27.9548,27.9548,27.9337,27.9548,26300.0
2013-09-25 14:40:00,39.78,39.79,39.77,39.79,132100.0,27.9548,27.9618,27.9478,27.9618,132100.0
2013-09-25 14:45:00,39.78,39.81,39.78,39.81,51900.0,27.9548,27.9759,27.9548,27.9759,51900.0
2013-09-25 14:50:00,39.81,39.81,39.79,39.81,44700.0,27.9759,27.9759,27.9618,27.9759,44700.0
2013-09-25 14:55:00,39.8,39.82,39.78,39.79,77500.0,27.9689,27.9829,27.9548,27.9618,77500.0
2013-09-25 15:00:00,39.79,39.81,39.79,39.8,158300.0,27.9618,27.9759,27.9618,27.9689,158300.0
2013-09-25 15:05:00,39.8,39.82,39.79,39.82,179200.0,27.9689,27.9829,27.9618,27.9829,179200.0
2013-09-25 15:10:00,39.82,39.85,39.82,39.85,32800.0,27.9829,28.004,27.9829,28.004,32800.0
2013-09-25 15:15:00,39.85,39.85,39.83,39.84,59600.0,28.004,28.004,27.9899,27.997,59600.0
2013-09-25 15:20:00,39.83,39.84,39.8,39.81,20200.0,27.9899,27.997,27.9689,27.9759,20200.0
2013-09-25 15:25:00,39.8,39.81,39.79,39.8,18100.0,27.9689,27.9759,27.9618,27.9689,18100.0
2013-09-25 15:30:00,39.8,39.82,39.79,39.81,246200.0,27.9689,27.9829,27.9618,27.9759,246200.0
2013-09-25 15:35:00,39.82,39.83,39.8,39.82,228200.0,27.9829,27.9899,27.9689,27.9829,228200.0
2013-09-25 15:40:00,39.82,39.82,39.81,39.82,70500.0,27.9829,27.9829,27.9759,27.9829,70500.0
2013-09-25 15:45:00,39.82,39.82,39.8,39.81,47900.0,27.9829,27.9829,27.9689,27.9759,47900.0
2013-09-25 15:50:00,39.81,39.81,39.79,39.8,37200.0,27.9759,27.9759,27.9618,27.9689,37200.0
2013-09-25 15:55:00,39.8,39.8,39.79,39.8,92600.0,27.9689,27.9689,27.9618,27.9689,92600.0
2013-09-26 09:30:00,39.93,39.94,39.9,39.94,83600.0,28.0602,28.0672,28.0391,28.0672,83600.0
2013-09-26 09:35:00,39.94,39.97,39.93,39.96,13500.0,28.0672,28.0883,28.0602,28.0813,13500.0
2013-09-26 09:40:00,39.96,39.97,39.95,39.97,102200.0,28.0813,28.0883,28.0743,28.0883,102200.0
2013-09-26 09:45:00,39.97,40.02,39.96,40.02,221100.0,28.0883,28.1235,28.0813,28.1235,221100.0
2013-09-26 09:50:00,40.02,40.02,40.01,40.01,17400.0,28.1235,28.1235,28.1164,28.1164,17400.0
2013-09-26 09:55:00,40.01,40.01,40.0,40.01,19500.0,28.1164,28.1164,28.1094,28.1164,19500.0
2013-09-26 10:00:00,40.01,40.05,40.01,40.04,27000.0,28.1164,28.1445,28.1164,28.1375,27000.0
2013-09-26 10:05:00,40.05,40.06,40.04,40.04,15600.0,28.1445,28.1516,28.1375,28.1375,15600.0
2013-09-26 10:10:00,40.03,40.03,39.96,39.96,22200.0,28.1305,28.1305,28.0813,28.0813,22200.0
2013-09-26 10:15:00,39.95,39.98,39.95,39.97,11800.0,28.0743,28.0954,28.0743,28.0883,11800.0
2013-09-26 10:20:00,39.97,39.98,39.93,39.94,22100.0,28.0883,28.0954,28.0602,28.0672,22100.0
2013-09-26 10:25:00,39.94,39.98,39.94,39.97,18700.0,28.0672,28.0954,28.0672,28.0883,18700.0
2013-09-26 10:30:00,39.97,39.98,39.96,39.97,12500.0,28.0883,28.0954,28.0813,28.0883,12500.0
2013-09-26 10:35:00,39.96,39.96,39.95,39.95,22400.0,28.0813,28.0813,28.0743,28.0743,22400.0
2013-09-26 10:40:00,39.95,39.97,39.93,39.94,12300.0,28.0743,28.0883,28.0602,28.0672,12300.0
2013-09-26 10:45:00,39.93,39.93,39.88,39.89,48200.0,28.0602,28.0602,28.0251,28.0321,48200.0
2013-09-26 10:50:00,39.89,39.9,39.87,39.89,16400.0,28.0321,28.0391,28.0181,28.0321,16400.0
2013-09-26 10:55:00,39.89,39.9,39.87,39.89,44800.0,28.0321,28.0391,28.0181,28.0321,44800.0
2013-09-26 11:00:00,39.88,39.88,39.84,39.87,27900.0,28.0251,28.0251,27.997,28.0181,27900.0
2013-09-26 11:05:00,39.86,39.88,39.85,39.88,10700.0,28.011,28.0251,28.004,28.0251,10700.0
2013-09-26 11:10:00,39.87,39.87,39.85,39.86,55600.0,28.0181,28.0181,28.004,28.011,55600.0
2013-09-26 11:15:00,39.87,39.87,39.85,39.87,48800.0,28.0181,28.0181,28.004,28.0181,48800.0
2013-09-26 11:20:00,39.86,39.89,39.85,39.88,37700.0,28.011,28.0321,28.004,28.0251,37700.0
2013-09-26 11:25:00,39.88,39.91,39.88,39.9,22000.0,28.0251,28.0462,28.0251,28.0391,22000.0
2013-09-26 11:30:00,39.89,39.93,39.89,39.92,33000.0,28.0321,28.0602,28.0321,28.0532,33000.0
2013-09-26 11:35:00,39.93,39.93,39.91,39.92,6700.0,28.0602,28.0602,28.0462,28.0532,6700.0
2013-09-26 11:40:00,39.92,39.94,39.91,39.94,22100.0,28.0532,28.0672,28.0462,28.0672,22100.0
2013-09-26 11:45:00,39.95,39.95,39.93,39.94,9300.0,28.0743,28.0743,28.0602,28.0672,9300.0
2013-09-26 11:50:00,39.93,39.93,39.9,39.93,16000.0,28.0602,28.0602,28.0391,28.0602,16000.0
2013-09-26 11:55:00,39.93,39.95,39.92,39.92,22100.0,28.0602,28.0743,28.0532,28.0532,22100.0
2013-09-26 12:00:00,39.93,39.94,39.91,39.91,9300.0,28.0602,28.0672,28.0462,28.0462,9300.0
2013-09-26 12:05:00,39.92,39.92,39.9,39.9,5400.0,28.0532,28.0532,28.0391,28.0391,5400.0
2013-09-26 12:10:00,39.9,39.92,39.9,39.9,7800.0,28.0391,28.0532,28.0391,28.0391,7800.0
2013-09-26 12:15:00,39.91,39.92,39.9,39.92,2700.0,28.0462,28.0532,28.0391,28.0532,2700.0
2013-09-26 12:20:00,39.92,39.94,39.91,39.93,10500.0,28.0532,28.0672,28.0462,28.0602,10500.0
2013-09-26 12:25:00,39.93,39.94,39.92,39.94,18400.0,28.0602,28.0672,28.0532,28.0672,18400.0
2013-09-26 12:30:00,39.94,39.95,39.93,39.94,18300.0,28.0672,28.0743,28.0602,28.0672,18300.0
2013-09-26 12:35:00,39.94,39.94,39.92,39.92,9500.0,28.0672,28.0672,28.0532,28.0532,9500.0
2013-09-26 12:40:00,39.92,39.94,39.92,39.94,18400.0,28.0532,28.0672,28.0532,28.0672,18400.0
2013-09-26 12:45:00,39.93,39.94,39.92,39.92,10400.0,28.0602,28.0672,28.0532,28.0532,10400.0
2013-09-26 12:50:00,39.92,39.92,39.9,39.9,21000.0,28.0532,28.0532,28.0391,28.0391,21000.0
2013-09-26 12:55:00,39.9,39.91,39.89,39.9,21700.0,28.0391,28.0462,28.0321,28.0391,21700.0
2013-09-26 13:00:00,39.9,39.91,39.89,39.91,9100.0,28.0391,28.0462,28.0321,28.0462,9100.0
2013-09-26 13:05:00,39.9,39.93,39.9,39.93,11400.0,28.0391,28.0602,28.0391,28.0602,11400.0
2013-09-26 13:10:00,39.92,39.95,39.92,39.95,13800.0,28.0532,28.0743,28.0532,28.0743,13800.0
2013-09-26 13:15:00,39.95,39.95,39.93,39.94,12300.0,28.0743,28.0743,28.0602,28.0672,12300.0
2013-09-26 13:20:00,39.94,39.94,39.92,39.92,21600.0,28.0672,28.0672,28.0532,28.0532,21600.0
2013-09-26 13:25:00,39.93,39.94,39.92,39.94,7400.0,28.0602,28.0672,28.0532,28.0672,7400.0
2013-09-26 13:30:00,39.94,39.95,39.92,39.92,22700.0,28.0672,28.0743,28.0532,28.0532,22700.0
2013-09-26 13:35:00,39.92,39.94,39.92,39.93,32600.0,28.0532,28.0672,28.0532,28.0602,32600.0
2013-09-26 13:40:00,39.93,39.94,39.9,39.9,30100.0,28.0602,28.0672,28.0391,28.0391,30100.0
2013-09-26 13:45:00,39.9,39.92,39.89,39.92,11800.0,28.0391,28.0532,28.0321,28.0532,11800.0
2013-09-26 13:50:00,39.91,39.92,39.9,39.9,19000.0,28.0462,28.0532,28.0391,28.0391,19000.0
2013-09-26 13:55:00,39.91,39.91,39.9,39.9,15900.0,28.0462,28.0462,28.0391,28.0391,15900.0
2013-09-26 14:00:00,39.9,39.9,39.86,39.88,25400.0,28.0391,28.0391,28.011,28.0251,25400.0
2013-09-26 14:05:00,39.88,39.88,39.85,39.88,56000.0,28.0251,28.0251,28.004,28.0251,56000.0
2013-09-26 14:10:00,39.88,39.89,39.86,39.89,31500.0,28.0251,28.0321,28.011,28.0321,31500.0
2013-09-26 14:15:00,39.88,39.89,39.87,39.89,17800.0,28.0251,28.0321,28.0181,28.0321,17800.0
2013-09-26 14:20:00,39.89,39.9,39.86,39.9,14700.0,28.0321,28.0391,28.011,28.0391,14700.0
2013-09-26 14:25:00,39.9,39.91,39.89,39.91,26000.0,28.0391,28.0462,28.0321,28.0462,26000.0
2013-09-26 14:30:00,39.9,39.91,39.88,39.91,32300.0,28.0391,28.0462,28.0251,28.0462,32300.0
2013-09-26 14:35:00,39.91,39.91,39.88,39.9,22200.0,28.0462,28.0462,28.0251,28.0391,22200.0
2013-09-26 14:40:00,39.89,39.89,39.86,39.89,27600.0,28.0321,28.0321,28.011,28.0321,27600.0
2013-09-26 14:45:00,39.88,39.89,39.86,39.86,148400.0,28.0251,28.0321,28.011,28.011,148400.0
2013-09-26 14:50:00,39.85,39.87,39.85,39.86,9800.0,28.004,28.0181,28.004,28.011,9800.0
2013-09-26 14:55:00,39.87,39.91,39.86,39.9,217100.0,28.0181,28.0462,28.011,28.0391,217100.0
2013-09-26 15:00:00,39.9,39.91,39.9,39.9,7200.0,28.0391,28.0462,28.0391,28.0391,7200.0
2013-09-26 15:05:00,39.91,39.93,39.89,39.93,15300.0,28.0462,28.0602,28.0321,28.0602,15300.0
2013-09-26 15:10:00,39.92,39.93,39.89,39.89,45000.0,28.0532,28.0602,28.0321,28.0321,45000.0
2013-09-26 15:15:00,39.89,39.91,39.89,39.9,26400.0,28.0321,28.0462,28.0321,28.0391,26400.0
2013-09-26 15:20:00,39.9,39.93,39.89,39.92,11600.0,28.0391,28.0602,28.0321,28.0532,11600.0
2013-09-26 15:25:00,39.91,39.93,39.91,39.93,24000.0,28.0462,28.0602,28.0462,28.0602,24000.0
2013-09-26 15:30:00,39.93,39.95,39.93,39.93,36600.0,28.0602,28.0743,28.0602,28.0602,36600.0
2013-09-26 15:35:00,39.93,39.95,39.93,39.93,20400.0,28.0602,28.0743,28.0602,28.0602,20400.0
2013-09-26 15:40:00,39.93,39.95,39.93,39.94,40200.0,28.0602,28.0743,28.0602,28.0672,40200.0
2013-09-26 15:45:00,39.94,39.97,39.94,39.97,46300.0,28.0672,28.0883,28.0672,28.0883,46300.0
2013-09-26 15:50:00,39.96,39.97,39.95,39.96,51900.0,28.0813,28.0883,28.0743,28.0813,51900.0
2013-09-26 15:55:00,39.96,39.99,39.95,39.98,117400.0,28.0813,28.1024,28.0743,28.0954,117400.0
2013-09-27 09:30:00,39.83,39.86,39.79,39.83,80400.0,27.9899,28.011,27.9618,27.9899,80400.0
2013-09-27 09:35:00,39.82,39.85,39.8,39.82,79000.0,27.9829,28.004,27.9689,27.9829,79000.0
2013-09-27 09:40:00,39.82,39.84,39.81,39.83,180600.0,27.9829,27.997,27.9759,27.9899,180600.0
2013-09-27 09:45:00,39.82,39.83,39.79,39.83,50100.0,27.9829,27.9899,27.9618,27.9899,50100.0
2013-09-27 09:50:00,39.82,39.82,39.8,39.81,24700.0,27.9829,27.9829,27.9689,27.9759,24700.0
2013-09-27 09:55:00,39.82,39.83,39.8,39.82,52200.0,27.9829,27.9899,27.9689,27.9829,52200.0
2013-09-27 10:00:00,39.82,39.83,39.78,39.8,70300.0,27.9829,27.9899,27.9548,27.9689,70300.0
2013-09-27 10:05:00,39.8,39.83,39.8,39.81,30200.0,27.9689,27.9899,27.9689,27.9759,30200.0
2013-09-27 10:10:00,39.82,39.82,39.8,39.81,36400.0,27.9829,27.9829,27.9689,27.9759,36400.0
2013-09-27 10:15:00,39.81,39.83,39.81,39.81,23800.0,27.9759,27.9899,27.9759,27.9759,23800.0
2013-09-27 10:20:00,39.81,39.82,39.8,39.82,20400.0,27.9759,27.9829,27.9689,27.9829,20400.0
2013-09-27 10:25:00,39.82,39.83,39.8,39.83,10100.0,27.9829,27.9899,27.9689,27.9899,10100.0
2013-09-27 10:30:00,39.82,39.87,39.82,39.86,28800.0,27.9829,28.0181,27.9829,28.011,28800.0
2013-09-27 10:35:00,39.86,39.91,39.86,39.89,26100.0,28.011,28.0462,28.011,28.0321,26100.0
2013-09-27 10:40:00,39.9,39.91,39.88,39.88,11600.0,28.0391,28.0462,28.0251,28.0251,11600.0
2013-09-27 10:45:00,39.88,39.9,39.88,39.88,11800.0,28.0251,28.0391,28.0251,28.0251,11800.0
2013-09-27 10:50:00,39.88,39.89,39.87,39.87,14500.0,28.0251,28.0321,28.0181,28.0181,14500.0
2013-09-27 10:55:00,39.87,39.9,39.87,39.89,22700.0,28.0181,28.0391,28.0181,28.0321,22700.0
2013-09-27 11:00:00,39.9,39.91,39.89,39.9,44800.0,28.0391,28.0462,28.0321,28.0391,44800.0
2013-09-27 11:05:00,39.89,39.89,39.87,39.89,24700.0,28.0321,28.0321,28.0181,28.0321,24700.0
2013-09-27 11:10:00,39.88,39.89,39.87,39.88,18700.0,28.0251,28.0321,28.0181,28.0251,18700.0
2013-09-27 11:15:00,39.87,39.89,39.86,39.86,46200.0,28.0181,28.0321,28.011,28.011,46200.0
2013-09-27 11:20:00,39.86,39.87,39.85,39.87,30900.0,28.011,28.0181,28.004,28.0181,30900.0
2013-09-27 11:25:00,39.87,39.9,39.86,39.88,38800.0,28.0181,28.0391,28.011,28.0251,38800.0
2013-09-27 11:30:00,39.89,39.91,39.87,39.9,32500.0,28.0321,28.0462,28.0181,28.0391,32500.0
2013-09-27 11:35:00,39.91,39.96,39.91,39.95,13600.0,28.0462,28.0813,28.0462,28.0743,13600.0
2013-09-27 11:40:00,39.94,39.95,39.93,39.94,10700.0,28.0672,28.0743,28.0602,28.0672,10700.0
2013-09-27 11:45:00,39.93,39.94,39.93,39.94,23700.0,28.0602,28.0672,28.0602,28.0672,23700.0
2013-09-27 11:50:00,39.94,39.94,39.93,39.93,35900.0,28.0672,28.0672,28.0602,28.0602,35900.0
2013-09-27 11:55:00,39.93,39.93,39.92,39.93,71400.0,28.0602,28.0602,28.0532,28.0602,71400.0
2013-09-27 12:00:00,39.92,39.94,39.92,39.93,19200.0,28.0532,28.0672,28.0532,28.0602,19200.0
2013-09-27 12:05:00,39.93,39.94,39.91,39.91,11700.0,28.0602,28.0672,28.0462,28.0462,11700.0
2013-09-27 12:10:00,39.91,39.92,39.9,39.92,11900.0,28.0462,28.0532,28.0391,28.0532,11900.0
2013-09-27 12:15:00,39.91,39.94,39.91,39.94,20900.0,28.0462,28.0672,28.0462,28.0672,20900.0
2013-09-27 12:20:00,39.94,39.95,39.93,39.95,9800.0,28.0672,28.0743,28.0602,28.0743,9800.0
2013-09-27 12:25:00,39.95,39.95,39.93,39.94,35300.0,28.0743,28.0743,28.0602,28.0672,35300.0
2013-09-27 12:30:00,39.94,39.95,39.93,39.95,23000.0,28.0672,28.0743,28.0602,28.0743,23000.0
2013-09-27 12:35:00,39.95,39.95,39.92,39.93,24000.0,28.0743,28.0743,28.0532,28.0602,24000.0
2013-09-27 12:40:00,39.92,39.93,39.92,39.93,8800.0,28.0532,28.0602,28.0532,28.0602,8800.0
2013-09-27 12:45:00,39.93,39.93,39.89,39.91,22200.0,28.0602,28.0602,28.0321,28.0462,22200.0
2013-09-27 12:50:00,39.91,39.92,39.91,39.92,15100.0,28.0462,28.0532,28.0462,28.0532,15100.0
2013-09-27 12:55:00,39.92,39.92,39.9,39.91,7500.0,28.0532,28.0532,28.0391,28.0462,7500.0
2013-09-27 13:00:00,39.91,39.93,39.91,39.93,11000.0,28.0462,28.0602,28.0462,28.0602,11000.0
2013-09-27 13:05:00,39.92,39.93,39.91,39.92,23000.0,28.0532,28.0602,28.0462,28.0532,23000.0
2013-09-27 13:10:00,39.92,39.93,39.91,39.93,11900.0,28.0532,28.0602,28.0462,28.0602,11900.0
2013-09-27 13:15:00,39.93,39.93,39.92,39.92,6500.0,28.0602,28.0602,28.0532,28.0532,6500.0
2013-09-27 13:20:00,39.91,39.91,39.89,39.91,32600.0,28.0462,28.0462,28.0321,28.0462,32600.0
2013-09-27 13:25:00,39.9,39.9,39.89,39.9,7400.0,28.0391,28.0391,28.0321,28.0391,7400.0
2013-09-27 13:30:00,39.9,39.91,39.89,39.91,27600.0,28.0391,28.0462,28.0321,28.0462,27600.0
2013-09-27 13:35:00,39.9,39.91,39.9,39.91,7300.0,28.0391,28.0462,28.0391,28.0462,7300.0
2013-09-27 13:40:00,39.9,39.91,39.89,39.9,29800.0,28.0391,28.0462,28.0321,28.0391,29800.0
2013-09-27 13:45:00,39.91,39.92,39.9,39.92,78800.0,28.0462,28.0532,28.0391,28.0532,78800.0
2013-09-27 13:50:00,39.92,39.92,39.91,39.91,4600.0,28.0532,28.0532,28.0462,28.0462,4600.0
2013-09-27 13:55:00,39.92,39.92,39.89,39.89,17300.0,28.0532,28.0532,28.0321,28.0321,17300.0
2013-09-27 14:00:00,39.89,39.91,39.89,39.9,23300.0,28.0321,28.0462,28.0321,28.0391,23300.0
2013-09-27 14:05:00,39.9,39.92,39.88,39.88,52100.0,28.0391,28.0532,28.0251,28.0251,52100.0
2013-09-27 14:10:00,39.89,39.89,39.87,39.88,22900.0,28.0321,28.0321,28.0181,28.0251,22900.0
2013-09-27 14:15:00,39.88,39.88,39.86,39.88,52400.0,28.0251,28.0251,28.011,28.0251,52400.0
2013-09-27 14:20:00,39.88,39.88,39.86,39.88,19300.0,28.0251,28.0251,28.011,28.0251,19300.0
2013-09-27 14:25:00,39.88,39.89,39.87,39.89,40300.0,28.0251,28.0321,28.0181,28.0321,40300.0
2013-09-27 14:30:00,39.89,39.9,39.88,39.88,20900.0,28.0321,28.0391,28.0251,28.0251,20900.0
2013-09-27 14:35:00,39.89,39.89,39.87,39.89,19600.0,28.0321,28.0321,28.0181,28.0321,19600.0
2013-09-27 14:40:00,39.88,39.89,39.88,39.88,65200.0,28.0251,28.0321,28.0251,28.0251,65200.0
2013-09-27 14:45:00,39.88,39.89,39.88,39.89,24500.0,28.0251,28.0321,28.0251,28.0321,24500.0
2013-09-27 14:50:00,39.89,39.89,39.88,39.89,8400.0,28.0321,28.0321,28.0251,28.0321,8400.0
2013-09-27 14:55:00,39.89,39.89,39.87,39.87,40100.0,28.0321,28.0321,28.0181,28.0181,40100.0
2013-09-27 15:00:00,39.87,39.88,39.86,39.87,45300.0,28.0181,28.0251,28.011,28.0181,45300.0
2013-09-27 15:05:00,39.87,39.88,39.87,39.88,56800.0,28.0181,28.0251,28.0181,28.0251,56800.0
2013-09-27 15:10:00,39.88,39.89,39.87,39.88,24700.0,28.0251,28.0321,28.0181,28.0251,24700.0
2013-09-27 15:15:00,39.87,39.88,39.87,39.87,25900.0,28.0181,28.0251,28.0181,28.0181,25900.0
2013-09-27 15:20:00,39.88,39.89,39.87,39.88,11400.0,28.0251,28.0321,28.0181,28.0251,11400.0
2013-09-27 15:25:00,39.88,39.88,39.87,39.88,26500.0,28.0251,28.0251,28.0181,28.0251,26500.0
2013-09-27 15:30:00,39.88,39.89,39.87,39.89,35600.0,28.0251,28.0321,28.0181,28.0321,35600.0
2013-09-27 15:35:00,39.89,39.92,39.88,39.92,92500.0,28.0321,28.0532,28.0251,28.0532,92500.0
2013-09-27 15:40:00,39.91,39.92,39.9,39.91,56600.0,28.0462,28.0532,28.0391,28.0462,56600.0
2013-09-27 15:45:00,39.9,39.91,39.88,39.89,31000.0,28.0391,28.0462,28.0251,28.0321,31000.0
2013-09-27 15:50:00,39.89,39.92,39.89,39.91,46300.0,28.0321,28.0532,28.0321,28.0462,46300.0
2013-09-27 15:55:00,39.91,39.92,39.86,39.86,140300.0,28.0462,28.0532,28.011,28.011,140300.0
2013-09-30 09:30:00,39.48,39.49,39.41,39.48,120100.0,27.744,27.751,27.6948,27.744,120100.0
2013-09-30 09:35:00,39.49,39.49,39.46,39.49,14000.0,27.751,27.751,27.7299,27.751,14000.0
2013-09-30 09:40:00,39.49,39.53,39.49,39.5,61800.0,27.751,27.7791,27.751,27.758,61800.0
2013-09-30 09:45:00,39.51,39.51,39.48,39.49,30200.0,27.7651,27.7651,27.744,27.751,30200.0
2013-09-30 09:50:00,39.5,39.5,39.48,39.49,42800.0,27.758,27.758,27.744,27.751,42800.0
2013-09-30 09:55:00,39.48,39.5,39.48,39.48,38300.0,27.744,27.758,27.744,27.744,38300.0
2013-09-30 10:00:00,39.49,39.51,39.49,39.49,160100.0,27.751,27.7651,27.751,27.751,160100.0
2013-09-30 10:05:00,39.49,39.52,39.49,39.5,29400.0,27.751,27.7721,27.751,27.758,29400.0
2013-09-30 10:10:00,39.51,39.52,39.49,39.5,18800.0,27.7651,27.7721,27.751,27.758,18800.0
2013-09-30 10:15:00,39.49,39.52,39.49,39.52,11900.0,27.751,27.7721,27.751,27.7721,11900.0
2013-09-30 10:20:00,39.52,39.54,39.5,39.52,82000.0,27.7721,27.7862,27.758,27.7721,82000.0
2013-09-30 10:25:00,39.52,39.58,39.51,39.53,32800.0,27.7721,27.8143,27.7651,27.7791,32800.0
2013-09-30 10:30:00,39.54,39.55,39.52,39.53,20900.0,27.7862,27.7932,27.7721,27.7791,20900.0
2013-09-30 10:35:00,39.53,39.56,39.53,39.56,25200.0,27.7791,27.8002,27.7791,27.8002,25200.0
2013-09-30 10:40:00,39.56,39.59,39.56,39.58,30400.0,27.8002,27.8213,27.8002,27.8143,30400.0
2013-09-30 10:45:00,39.59,39.6,39.55,39.55,20700.0,27.8213,27.8283,27.7932,27.7932,20700.0
2013-09-30 10:50:00,39.55,39.57,39.53,39.54,38900.0,27.7932,27.8072,27.7791,27.7862,38900.0
2013-09-30 10:55:00,39.54,39.55,39.53,39.54,43100.0,27.7862,27.7932,27.7791,27.7862,43100.0
2013-09-30 11:00:00,39.54,39.56,39.52,39.54,37200.0,27.7862,27.8002,27.7721,27.7862,37200.0
2013-09-30 11:05:00,39.54,39.57,39.54,39.54,38000.0,27.7862,27.8072,27.7862,27.7862,38000.0
2013-09-30 11:10:00,39.54,39.56,39.51,39.51,58100.0,27.7862,27.8002,27.7651,27.7651,58100.0
2013-09-30 11:15:00,39.51,39.52,39.48,39.48,35300.0,27.7651,27.7721,27.744,27.744,35300.0
2013-09-30 11:20:00,39.49,39.55,39.49,39.52,69000.0,27.751,27.7932,27.751,27.7721,69000.0
2013-09-30 11:25:00,39.52,39.58,39.51,39.54,79300.0,27.7721,27.8143,27.7651,27.7862,79300.0
2013-09-30 11:30:00,39.55,39.6,39.55,39.58,58000.0,27.7932,27.8283,27.7932,27.8143,58000.0
2013-09-30 11:35:00,39.59,39.6,39.58,39.59,14200.0,27.8213,27.8283,27.8143,27.8213,14200.0
2013-09-30 11:40:00,39.59,39.6,39.58,39.59,10300.0,27.8213,27.8283,27.8143,27.8213,10300.0
2013-09-30 11:45:00,39.6,39.6,39.58,39.59,35900.0,27.8283,27.8283,27.8143,27.8213,35900.0
2013-09-30 11:50:00,39.59,39.6,39.58,39.59,18700.0,27.8213,27.8283,27.8143,27.8213,18700.0
2013-09-30 11:55:00,39.6,39.62,39.6,39.62,10800.0,27.8283,27.8424,27.8283,27.8424,10800.0
2013-09-30 12:00:00,39.61,39.61,39.58,39.58,14300.0,27.8353,27.8353,27.8143,27.8143,14300.0
2013-09-30 12:05:00,39.59,39.6,39.58,39.58,198900.0,27.8213,27.8283,27.8143,27.8143,198900.0
2013-09-30 12:10:00,39.58,39.59,39.57,39.59,19000.0,27.8143,27.8213,27.8072,27.8213,19000.0
2013-09-30 12:15:00,39.58,39.58,39.55,39.56,233800.0,27.8143,27.8143,27.7932,27.8002,233800.0
2013-09-30 12:20:00,39.57,39.58,39.55,39.56,22300.0,27.8072,27.8143,27.7932,27.8002,22300.0
2013-09-30 12:25:00,39.56,39.57,39.55,39.56,19600.0,27.8002,27.8072,27.7932,27.8002,19600.0
2013-09-30 12:30:00,39.56,39.57,39.55,39.56,31900.0,27.8002,27.8072,27.7932,27.8002,31900.0
2013-09-30 12:35:00,39.55,39.56,39.55,39.56,6900.0,27.7932,27.8002,27.7932,27.8002,6900.0
2013-09-30 12:40:00,39.56,39.57,39.55,39.56,26700.0,27.8002,27.8072,27.7932,27.8002,26700.0
2013-09-30 12:45:00,39.55,39.57,39.55,39.56,6100.0,27.7932,27.8072,27.7932,27.8002,6100.0
2013-09-30 12:50:00,39.57,39.57,39.56,39.56,8000.0,27.8072,27.8072,27.8002,27.8002,8000.0
2013-09-30 12:55:00,39.55,39.56,39.55,39.56,6400.0,27.7932,27.8002,27.7932,27.8002,6400.0
2013-09-30 13:00:00,39.56,39.59,39.56,39.57,31200.0,27.8002,27.8213,27.8002,27.8072,31200.0
2013-09-30 13:05:00,39.58,39.59,39.57,39.59,6300.0,27.8143,27.8213,27.8072,27.8213,6300.0
2013-09-30 13:10:00,39.58,39.59,39.57,39.57,11400.0,27.8143,27.8213,27.8072,27.8072,11400.0
2013-09-30 13:15:00,39.58,39.62,39.58,39.61,17300.0,27.8143,27.8424,27.8143,27.8353,17300.0
2013-09-30 13:20:00,39.63,39.63,39.57,39.57,22500.0,27.8494,27.8494,27.8072,27.8072,22500.0
2013-09-30 13:25:00,39.57,39.58,39.56,39.57,9000.0,27.8072,27.8143,27.8002,27.8072,9000.0
2013-09-30 13:30:00,39.58,39.61,39.58,39.61,8200.0,27.8143,27.8353,27.8143,27.8353,8200.0
2013-09-30 13:35:00,39.62,39.63,39.58,39.59,47000.0,27.8424,27.8494,27.8143,27.8213,47000.0
2013-09-30 13:40:00,39.59,39.62,39.59,39.62,32900.0,27.8213,27.8424,27.8213,27.8424,32900.0
2013-09-30 13:45:00,39.62,39.64,39.61,39.63,71400.0,27.8424,27.8564,27.8353,27.8494,71400.0
2013-09-30 13:50:00,39.64,39.64,39.6,39.6,23300.0,27.8564,27.8564,27.8283,27.8283,23300.0
2013-09-30 13:55:00,39.6,39.6,39.56,39.57,25500.0,27.8283,27.8283,27.8002,27.8072,25500.0
2013-09-30 14:00:00,39.58,39.59,39.56,39.58,35800.0,27.8143,27.8213,27.8002,27.8143,35800.0
2013-09-30 14:05:00,39.58,39.6,39.57,39.6,52100.0,27.8143,27.8283,27.8072,27.8283,52100.0
2013-09-30 14:10:00,39.61,39.61,39.58,39.6,91300.0,27.8353,27.8353,27.8143,27.8283,91300.0
2013-09-30 14:15:00,39.6,39.61,39.58,39.59,38000.0,27.8283,27.8353,27.8143,27.8213,38000.0
2013-09-30 14:20:00,39.59,39.6,39.57,39.58,29500.0,27.8213,27.8283,27.8072,27.8143,29500.0
2013-09-30 14:25:00,39.58,39.61,39.58,39.61,33000.0,27.8143,27.8353,27.8143,27.8353,33000.0
2013-09-30 14:30:00,39.61,39.66,39.6,39.66,42200.0,27.8353,27.8705,27.8283,27.8705,42200.0
2013-09-30 14:35:00,39.65,39.66,39.64,39.65,40000.0,27.8635,27.8705,27.8564,27.8635,40000.0
2013-09-30 14:40:00,39.64,39.65,39.62,39.63,71000.0,27.8564,27.8635,27.8424,27.8494,71000.0
2013-09-30 14:45:00,39.63,39.65,39.63,39.65,42700.0,27.8494,27.8635,27.8494,27.8635,42700.0
2013-09-30 14:50:00,39.65,39.66,39.64,39.64,56300.0,27.8635,27.8705,27.8564,27.8564,56300.0
2013-09-30 14:55:00,39.64,39.64,39.61,39.62,71300.0,27.8564,27.8564,27.8353,27.8424,71300.0
2013-09-30 15:00:00,39.61,39.62,39.57,39.58,84400.0,27.8353,27.8424,27.8072,27.8143,84400.0
2013-09-30 15:05:00,39.58,39.6,39.57,39.58,41500.0,27.8143,27.8283,27.8072,27.8143,41500.0
2013-09-30 15:10:00,39.58,39.59,39.54,39.54,65200.0,27.8143,27.8213,27.7862,27.7862,65200.0
2013-09-30 15:15:00,39.54,39.55,39.51,39.54,83700.0,27.7862,27.7932,27.7651,27.7862,83700.0
2013-09-30 15:20:00,39.54,39.58,39.53,39.56,52900.0,27.7862,27.8143,27.7791,27.8002,52900.0
2013-09-30 15:25:00,39.56,39.57,39.55,39.57,31300.0,27.8002,27.8072,27.7932,27.8072,31300.0
2013-09-30 15:30:00,39.57,39.57,39.51,39.52,1853700.0,27.8072,27.8072,27.7651,27.7721,1853700.0
2013-09-30 15:35:00,39.52,39.55,39.51,39.52,333200.0,27.7721,27.7932,27.7651,27.7721,333200.0
2013-09-30 15:40:00,39.52,39.55,39.52,39.54,148200.0,27.7721,27.7932,27.7721,27.7862,148200.0
2013-09-30 15:45:00,39.55,39.58,39.54,39.57,109500.0,27.7932,27.8143,27.7862,27.8072,109500.0
2013-09-30 15:50:00,39.57,39.59,39.56,39.57,94400.0,27.8072,27.8213,27.8002,27.8072,94400.0
2013-09-30 15:55:00,39.57,39.59,39.56,39.58,211300.0,27.8072,27.8213,27.8002,27.8143,211300.0
2013-10-01 09:30:00,39.62,39.68,39.59,39.66,246200.0,27.8424,27.8845,27.8213,27.8705,246200.0
2013-10-01 09:35:00,39.67,39.68,39.64,39.66,128900.0,27.8775,27.8845,27.8564,27.8705,128900.0
2013-10-01 09:40:00,39.66,39.68,39.65,39.66,191100.0,27.8705,27.8845,27.8635,27.8705,191100.0
2013-10-01 09:45:00,39.66,39.66,39.64,39.66,119900.0,27.8705,27.8705,27.8564,27.8705,119900.0
2013-10-01 09:50:00,39.66,39.66,39.62,39.62,216000.0,27.8705,27.8705,27.8424,27.8424,216000.0
2013-10-01 09:55:00,39.61,39.63,39.58,39.59,346800.0,27.8353,27.8494,27.8143,27.8213,346800.0
2013-10-01 10:00:00,39.58,39.64,39.56,39.62,209000.0,27.8143,27.8564,27.8002,27.8424,209000.0
2013-10-01 10:05:00,39.64,39.66,39.63,39.65,59800.0,27.8564,27.8705,27.8494,27.8635,59800.0
2013-10-01 10:10:00,39.66,39.67,39.62,39.65,123000.0,27.8705,27.8775,27.8424,27.8635,123000.0
2013-10-01 10:15:00,39.64,39.66,39.64,39.65,142600.0,27.8564,27.8705,27.8564,27.8635,142600.0
2013-10-01 10:20:00,39.65,39.69,39.65,39.68,183300.0,27.8635,27.8916,27.8635,27.8845,183300.0
2013-10-01 10:25:00,39.68,39.69,39.66,39.67,94700.0,27.8845,27.8916,27.8705,27.8775,94700.0
2013-10-01 10:30:00,39.66,39.73,39.66,39.73,149000.0,27.8705,27.9197,27.8705,27.9197,149000.0
2013-10-01 10:35:00,39.73,39.73,39.71,39.72,85800.0,27.9197,27.9197,27.9056,27.9126,85800.0
2013-10-01 10:40:00,39.72,39.74,39.71,39.74,60300.0,27.9126,27.9267,27.9056,27.9267,60300.0
2013-10-01 10:45:00,39.74,39.76,39.74,39.74,60700.0,27.9267,27.9408,27.9267,27.9267,60700.0
2013-10-01 10:50:00,39.74,39.76,39.73,39.75,45400.0,27.9267,27.9408,27.9197,27.9337,45400.0
2013-10-01 10:55:00,39.76,39.8,39.76,39.78,163700.0,27.9408,27.9689,27.9408,27.9548,163700.0
2013-10-01 11:00:00,39.77,39.79,39.76,39.77,23300.0,27.9478,27.9618,27.9408,27.9478,23300.0
2013-10-01 11:05:00,39.77,39.82,39.77,39.79,229000.0,27.9478,27.9829,27.9478,27.9618,229000.0
2013-10-01 11:10:00,39.8,39.81,39.78,39.79,67300.0,27.9689,27.9759,27.9548,27.9618,67300.0
2013-10-01 11:15:00,39.79,39.82,39.79,39.82,36300.0,27.9618,27.9829,27.9618,27.9829,36300.0
2013-10-01 11:20:00,39.82,39.84,39.81,39.84,31600.0,27.9829,27.997,27.9759,27.997,31600.0
2013-10-01 11:25:00,39.84,39.85,39.77,39.77,47900.0,27.997,28.004,27.9478,27.9478,47900.0
2013-10-01 11:30:00,39.77,39.84,39.76,39.84,72500.0,27.9478,27.997,27.9408,27.997,72500.0
2013-10-01 11:35:00,39.84,39.85,39.83,39.85,23100.0,27.997,28.004,27.9899,28.004,23100.0
2013-10-01 11:40:00,39.85,39.88,39.85,39.87,27200.0,28.004,28.0251,28.004,28.0181,27200.0
2013-10-01 11:45:00,39.88,39.89,39.85,39.85,37700.0,28.0251,28.0321,28.004,28.004,37700.0
2013-10-01 11:50:00,39.86,39.87,39.85,39.86,39000.0,28.011,28.0181,28.004,28.011,39000.0
2013-10-01 11:55:00,39.86,39.87,39.83,39.84,34100.0,28.011,28.0181,27.9899,27.997,34100.0
2013-10-01 12:00:00,39.84,39.84,39.82,39.82,25600.0,27.997,27.997,27.9829,27.9829,25600.0
2013-10-01 12:05:00,39.82,39.83,39.81,39.81,26300.0,27.9829,27.9899,27.9759,27.9759,26300.0
2013-10-01 12:10:00,39.81,39.82,39.79,39.79,24900.0,27.9759,27.9829,27.9618,27.9618,24900.0
2013-10-01 12:15:00,39.79,39.8,39.79,39.8,12700.0,27.9618,27.9689,27.9618,27.9689,12700.0
2013-10-01 12:20:00,39.8,39.81,39.79,39.81,12600.0,27.9689,27.9759,27.9618,27.9759,12600.0
2013-10-01 12:25:00,39.8,39.83,39.8,39.82,122000.0,27.9689,27.9899,27.9689,27.9829,122000.0
2013-10-01 12:30:00,39.82,39.82,39.8,39.82,17300.0,27.9829,27.9829,27.9689,27.9829,17300.0
2013-10-01 12:35:00,39.82,39.82,39.79,39.8,20000.0,27.9829,27.9829,27.9618,27.9689,20000.0
2013-10-01 12:40:00,39.8,39.81,39.79,39.8,14800.0,27.9689,27.9759,27.9618,27.9689,14800.0
2013-10-01 12:45:00,39.8,39.82,39.8,39.82,23200.0,27.9689,27.9829,27.9689,27.9829,23200.0
2013-10-01 12:50:00,39.82,39.82,39.8,39.81,15800.0,27.9829,27.9829,27.9689,27.9759,15800.0
2013-10-01 12:55:00,39.8,39.81,39.8,39.8,9700.0,27.9689,27.9759,27.9689,27.9689,9700.0
2013-10-01 13:00:00,39.81,39.81,39.8,39.8,27000.0,27.9759,27.9759,27.9689,27.9689,27000.0
2013-10-01 13:05:00,39.81,39.83,39.8,39.82,27500.0,27.9759,27.9899,27.9689,27.9829,27500.0
2013-10-01 13:10:00,39.82,39.83,39.81,39.81,16300.0,27.9829,27.9899,27.9759,27.9759,16300.0
2013-10-01 13:15:00,39.82,39.84,39.81,39.83,18900.0,27.9829,27.997,27.9759,27.9899,18900.0
2013-10-01 13:20:00,39.84,39.84,39.83,39.83,14700.0,27.997,27.997,27.9899,27.9899,14700.0
2013-10-01 13:25:00,39.83,39.83,39.8,39.8,60900.0,27.9899,27.9899,27.9689,27.9689,60900.0
2013-10-01 13:30:00,39.8,39.83,39.8,39.83,25100.0,27.9689,27.9899,27.9689,27.9899,25100.0
2013-10-01 13:35:00,39.83,39.83,39.8,39.81,19400.0,27.9899,27.9899,27.9689,27.9759,19400.0
2013-10-01 13:40:00,39.81,39.81,39.8,39.8,6600.0,27.9759,27.9759,27.9689,27.9689,6600.0
2013-10-01 13:45:00,39.81,39.81,39.79,39.8,17800.0,27.9759,27.9759,27.9618,27.9689,17800.0
2013-10-01 13:50:00,39.8,39.82,39.79,39.81,26000.0,27.9689,27.9829,27.9618,27.9759,26000.0
2013-10-01 13:55:00,39.81,39.81,39.8,39.81,37800.0,27.9759,27.9759,27.9689,27.9759,37800.0
2013-10-01 14:00:00,39.81,39.81,39.78,39.78,32900.0,27.9759,27.9759,27.9548,27.9548,32900.0
2013-10-01 14:05:00,39.77,39.78,39.77,39.77,7100.0,27.9478,27.9548,27.9478,27.9478,7100.0
2013-10-01 14:10:00,39.77,39.79,39.77,39.77,93800.0,27.9478,27.9618,27.9478,27.9478,93800.0
2013-10-01 14:15:00,39.77,39.77,39.76,39.77,90300.0,27.9478,27.9478,27.9408,27.9478,90300.0
2013-10-01 14:20:00,39.76,39.79,39.76,39.77,22200.0,27.9408,27.9618,27.9408,27.9478,22200.0
2013-10-01 14:25:00,39.77,39.77,39.75,39.77,82600.0,27.9478,27.9478,27.9337,27.9478,82600.0
2013-10-01 14:30:00,39.77,39.78,39.75,39.76,65000.0,27.9478,27.9548,27.9337,27.9408,65000.0
2013-10-01 14:35:00,39.75,39.76,39.74,39.76,51300.0,27.9337,27.9408,27.9267,27.9408,51300.0
2013-10-01 14:40:00,39.77,39.77,39.76,39.77,19900.0,27.9478,27.9478,27.9408,27.9478,19900.0
2013-10-01 14:45:00,39.76,39.77,39.75,39.77,78600.0,27.9408,27.9478,27.9337,27.9478,78600.0
2013-10-01 14:50:00,39.77,39.78,39.76,39.78,12000.0,27.9478,27.9548,27.9408,27.9548,12000.0
2013-10-01 14:55:00,39.77,39.78,39.76,39.76,60800.0,27.9478,27.9548,27.9408,27.9408,60800.0
2013-10-01 15:00:00,39.76,39.76,39.74,39.75,78500.0,27.9408,27.9408,27.9267,27.9337,78500.0
2013-10-01 15:05:00,39.75,39.75,39.73,39.74,28300.0,27.9337,27.9337,27.9197,27.9267,28300.0
2013-10-01 15:10:00,39.75,39.75,39.74,39.75,68600.0,27.9337,27.9337,27.9267,27.9337,68600.0
2013-10-01 15:15:00,39.75,39.76,39.73,39.76,39200.0,27.9337,27.9408,27.9197,27.9408,39200.0
2013-10-01 15:20:00,39.76,39.76,39.73,39.74,54200.0,27.9408,27.9408,27.9197,27.9267,54200.0
2013-10-01 15:25:00,39.73,39.76,39.73,39.75,95000.0,27.9197,27.9408,27.9197,27.9337,95000.0
2013-10-01 15:30:00,39.75,39.78,39.74,39.76,77900.0,27.9337,27.9548,27.9267,27.9408,77900.0
2013-10-01 15:35:00,39.77,39.78,39.76,39.77,61800.0,27.9478,27.9548,27.9408,27.9478,61800.0
2013-10-01 15:40:00,39.77,39.78,39.76,39.77,57100.0,27.9478,27.9548,27.9408,27.9478,57100.0
2013-10-01 15:45:00,39.76,39.76,39.74,39.76,103100.0,27.9408,27.9408,27.9267,27.9408,103100.0
2013-10-01 15:50:00,39.76,39.78,39.76,39.77,111000.0,27.9408,27.9548,27.9408,27.9478,111000.0
2013-10-01 15:55:00,39.77,39.81,39.76,39.8,146000.0,27.9478,27.9759,27.9408,27.9689,146000.0
2013-10-02 09:30:00,39.63,39.65,39.59,39.6,243800.0,27.8494,27.8635,27.8213,27.8283,243800.0
2013-10-02 09:35:00,39.59,39.64,39.59,39.61,105800.0,27.8213,27.8564,27.8213,27.8353,105800.0
2013-10-02 09:40:00,39.6,39.62,39.59,39.6,52400.0,27.8283,27.8424,27.8213,27.8283,52400.0
2013-10-02 09:45:00,39.6,39.61,39.58,39.6,49000.0,27.8283,27.8353,27.8143,27.8283,49000.0
2013-10-02 09:50:00,39.59,39.6,39.56,39.59,50000.0,27.8213,27.8283,27.8002,27.8213,50000.0
2013-10-02 09:55:00,39.59,39.59,39.56,39.57,45400.0,27.8213,27.8213,27.8002,27.8072,45400.0
2013-10-02 10:00:00,39.57,39.58,39.55,39.57,50400.0,27.8072,27.8143,27.7932,27.8072,50400.0
2013-10-02 10:05:00,39.57,39.57,39.48,39.48,56800.0,27.8072,27.8072,27.744,27.744,56800.0
2013-10-02 10:10:00,39.48,39.48,39.45,39.48,56600.0,27.744,27.744,27.7229,27.744,56600.0
2013-10-02 10:15:00,39.48,39.49,39.45,39.48,28000.0,27.744,27.751,27.7229,27.744,28000.0
2013-10-02 10:20:00,39.48,39.5,39.47,39.49,14000.0,27.744,27.758,27.737,27.751,14000.0
2013-10-02 10:25:00,39.5,39.5,39.48,39.49,82600.0,27.758,27.758,27.744,27.751,82600.0
2013-10-02 10:30:00,39.48,39.48,39.46,39.46,34000.0,27.744,27.744,27.7299,27.7299,34000.0
2013-10-02 10:35:00,39.46,39.52,39.46,39.52,52500.0,27.7299,27.7721,27.7299,27.7721,52500.0
2013-10-02 10:40:00,39.52,39.53,39.51,39.52,62500.0,27.7721,27.7791,27.7651,27.7721,62500.0
2013-10-02 10:45:00,39.53,39.54,39.52,39.52,77400.0,27.7791,27.7862,27.7721,27.7721,77400.0
2013-10-02 10:50:00,39.52,39.54,39.52,39.54,20800.0,27.7721,27.7862,27.7721,27.7862,20800.0
2013-10-02 10:55:00,39.55,39.6,39.55,39.59,50300.0,27.7932,27.8283,27.7932,27.8213,50300.0
2013-10-02 11:00:00,39.59,39.59,39.57,39.57,28000.0,27.8213,27.8213,27.8072,27.8072,28000.0
2013-10-02 11:05:00,39.56,39.59,39.56,39.58,48100.0,27.8002,27.8213,27.8002,27.8143,48100.0
2013-10-02 11:10:00,39.59,39.61,39.58,39.61,27700.0,27.8213,27.8353,27.8143,27.8353,27700.0
2013-10-02 11:15:00,39.6,39.65,39.6,39.65,47200.0,27.8283,27.8635,27.8283,27.8635,47200.0
2013-10-02 11:20:00,39.63,39.65,39.62,39.63,35300.0,27.8494,27.8635,27.8424,27.8494,35300.0
2013-10-02 11:25:00,39.64,39.66,39.62,39.65,48000.0,27.8564,27.8705,27.8424,27.8635,48000.0
2013-10-02 11:30:00,39.65,39.66,39.64,39.65,45200.0,27.8635,27.8705,27.8564,27.8635,45200.0
2013-10-02 11:35:00,39.65,39.65,39.61,39.61,39400.0,27.8635,27.8635,27.8353,27.8353,39400.0
2013-10-02 11:40:00,39.61,39.61,39.58,39.58,67500.0,27.8353,27.8353,27.8143,27.8143,67500.0
2013-10-02 11:45:00,39.58,39.63,39.57,39.63,45600.0,27.8143,27.8494,27.8072,27.8494,45600.0
2013-10-02 11:50:00,39.62,39.64,39.62,39.64,85600.0,27.8424,27.8564,27.8424,27.8564,85600.0
2013-10-02 11:55:00,39.64,39.65,39.63,39.63,29300.0,27.8564,27.8635,27.8494,27.8494,29300.0
2013-10-02 12:00:00,39.63,39.65,39.62,39.64,64400.0,27.8494,27.8635,27.8424,27.8564,64400.0
2013-10-02 12:05:00,39.64,39.65,39.63,39.63,94600.0,27.8564,27.8635,27.8494,27.8494,94600.0
2013-10-02 12:10:00,39.64,39.64,39.62,39.64,92600.0,27.8564,27.8564,27.8424,27.8564,92600.0
2013-10-02 12:15:00,39.65,39.67,39.64,39.65,23700.0,27.8635,27.8775,27.8564,27.8635,23700.0
2013-10-02 12:20:00,39.66,39.66,39.63,39.63,43900.0,27.8705,27.8705,27.8494,27.8494,43900.0
2013-10-02 12:25:00,39.63,39.63,39.62,39.63,11000.0,27.8494,27.8494,27.8424,27.8494,11000.0
2013-10-02 12:30:00,39.63,39.65,39.63,39.64,24700.0,27.8494,27.8635,27.8494,27.8564,24700.0
2013-10-02 12:35:00,39.64,39.65,39.63,39.65,26000.0,27.8564,27.8635,27.8494,27.8635,26000.0
2013-10-02 12:40:00,39.65,39.68,39.65,39.68,49600.0,27.8635,27.8845,27.8635,27.8845,49600.0
2013-10-02 12:45:00,39.67,39.68,39.66,39.67,893800.0,27.8775,27.8845,27.8705,27.8775,893800.0
2013-10-02 12:50:00,39.67,39.68,39.65,39.66,46300.0,27.8775,27.8845,27.8635,27.8705,46300.0
2013-10-02 12:55:00,39.66,39.67,39.66,39.67,198300.0,27.8705,27.8775,27.8705,27.8775,198300.0
2013-10-02 13:00:00,39.67,39.69,39.67,39.68,40900.0,27.8775,27.8916,27.8775,27.8845,40900.0
2013-10-02 13:05:00,39.68,39.69,39.66,39.67,32800.0,27.8845,27.8916,27.8705,27.8775,32800.0
2013-10-02 13:10:00,39.68,39.68,39.65,39.66,34500.0,27.8845,27.8845,27.8635,27.8705,34500.0
2013-10-02 13:15:00,39.66,39.67,39.66,39.67,9300.0,27.8705,27.8775,27.8705,27.8775,9300.0
2013-10-02 13:20:00,39.67,39.69,39.65,39.68,39600.0,27.8775,27.8916,27.8635,27.8845,39600.0
2013-10-02 13:25:00,39.68,39.7,39.67,39.7,65200.0,27.8845,27.8986,27.8775,27.8986,65200.0
2013-10-02 13:30:00,39.69,39.7,39.68,39.69,11500.0,27.8916,27.8986,27.8845,27.8916,11500.0
2013-10-02 13:35:00,39.69,39.71,39.69,39.69,41600.0,27.8916,27.9056,27.8916,27.8916,41600.0
2013-10-02 13:40:00,39.7,39.7,39.68,39.69,20100.0,27.8986,27.8986,27.8845,27.8916,20100.0
2013-10-02 13:45:00,39.69,39.7,39.69,39.7,22800.0,27.8916,27.8986,27.8916,27.8986,22800.0
2013-10-02 13:50:00,39.7,39.71,39.69,39.71,21000.0,27.8986,27.9056,27.8916,27.9056,21000.0
2013-10-02 13:55:00,39.71,39.71,39.69,39.69,60800.0,27.9056,27.9056,27.8916,27.8916,60800.0
2013-10-02 14:00:00,39.68,39.69,39.66,39.69,23700.0,27.8845,27.8916,27.8705,27.8916,23700.0
2013-10-02 14:05:00,39.69,39.7,39.68,39.69,30900.0,27.8916,27.8986,27.8845,27.8916,30900.0
2013-10-02 14:10:00,39.69,39.69,39.68,39.68,26400.0,27.8916,27.8916,27.8845,27.8845,26400.0
2013-10-02 14:15:00,39.67,39.68,39.67,39.68,1200.0,27.8775,27.8845,27.8775,27.8845,1200.0
2013-10-02 14:20:00,39.68,39.69,39.68,39.69,15500.0,27.8845,27.8916,27.8845,27.8916,15500.0
2013-10-02 14:25:00,39.69,39.7,39.68,39.69,20700.0,27.8916,27.8986,27.8845,27.8916,20700.0
2013-10-02 14:30:00,39.69,39.71,39.69,39.71,21000.0,27.8916,27.9056,27.8916,27.9056,21000.0
2013-10-02 14:35:00,39.71,39.71,39.67,39.67,60000.0,27.9056,27.9056,27.8775,27.8775,60000.0
2013-10-02 14:40:00,39.68,39.69,39.67,39.67,34400.0,27.8845,27.8916,27.8775,27.8775,34400.0
2013-10-02 14:45:00,39.66,39.69,39.66,39.69,15000.0,27.8705,27.8916,27.8705,27.8916,15000.0
2013-10-02 14:50:00,39.69,39.7,39.68,39.69,59300.0,27.8916,27.8986,27.8845,27.8916,59300.0
2013-10-02 14:55:00,39.69,39.7,39.66,39.69,32200.0,27.8916,27.8986,27.8705,27.8916,32200.0
2013-10-02 15:00:00,39.69,39.69,39.68,39.69,12200.0,27.8916,27.8916,27.8845,27.8916,12200.0
2013-10-02 15:05:00,39.69,39.7,39.69,39.7,20500.0,27.8916,27.8986,27.8916,27.8986,20500.0
2013-10-02 15:10:00,39.7,39.71,39.7,39.71,34700.0,27.8986,27.9056,27.8986,27.9056,34700.0
2013-10-02 15:15:00,39.7,39.72,39.7,39.71,16800.0,27.8986,27.9126,27.8986,27.9056,16800.0
2013-10-02 15:20:00,39.72,39.72,39.69,39.7,50300.0,27.9126,27.9126,27.8916,27.8986,50300.0
2013-10-02 15:25:00,39.7,39.72,39.7,39.72,57500.0,27.8986,27.9126,27.8986,27.9126,57500.0
2013-10-02 15:30:00,39.72,39.75,39.71,39.75,57700.0,27.9126,27.9337,27.9056,27.9337,57700.0
2013-10-02 15:35:00,39.74,39.76,39.74,39.76,32800.0,27.9267,27.9408,27.9267,27.9408,32800.0
2013-10-02 15:40:00,39.76,39.76,39.75,39.76,56400.0,27.9408,27.9408,27.9337,27.9408,56400.0
2013-10-02 15:45:00,39.76,39.76,39.73,39.74,91000.0,27.9408,27.9408,27.9197,27.9267,91000.0
2013-10-02 15:50:00,39.74,39.75,39.73,39.75,30600.0,27.9267,27.9337,27.9197,27.9337,30600.0
2013-10-02 15:55:00,39.75,39.79,39.75,39.78,83900.0,27.9337,27.9618,27.9337,27.9548,83900.0
2013-10-03 09:30:00,39.7,39.73,39.69,39.72,118200.0,27.8986,27.9197,27.8916,27.9126,118200.0
2013-10-03 09:35:00,39.73,39.73,39.69,39.69,72200.0,27.9197,27.9197,27.8916,27.8916,72200.0
2013-10-03 09:40:00,39.68,39.69,39.67,39.67,37100.0,27.8845,27.8916,27.8775,27.8775,37100.0
2013-10-03 09:45:00,39.67,39.68,39.66,39.66,17100.0,27.8775,27.8845,27.8705,27.8705,17100.0
2013-10-03 09:50:00,39.65,39.68,39.64,39.67,23900.0,27.8635,27.8845,27.8564,27.8775,23900.0
2013-10-03 09:55:00,39.67,39.69,39.66,39.69,15700.0,27.8775,27.8916,27.8705,27.8916,15700.0
2013-10-03 10:00:00,39.68,39.7,39.65,39.65,64700.0,27.8845,27.8986,27.8635,27.8635,64700.0
2013-10-03 10:05:00,39.65,39.66,39.62,39.65,23600.0,27.8635,27.8705,27.8424,27.8635,23600.0
2013-10-03 10:10:00,39.64,39.66,39.63,39.66,30400.0,27.8564,27.8705,27.8494,27.8705,30400.0
2013-10-03 10:15:00,39.66,39.68,39.65,39.65,18500.0,27.8705,27.8845,27.8635,27.8635,18500.0
2013-10-03 10:20:00,39.65,39.65,39.58,39.59,32200.0,27.8635,27.8635,27.8143,27.8213,32200.0
2013-10-03 10:25:00,39.58,39.63,39.58,39.62,21100.0,27.8143,27.8494,27.8143,27.8424,21100.0
2013-10-03 10:30:00,39.62,39.62,39.57,39.59,24000.0,27.8424,27.8424,27.8072,27.8213,24000.0
2013-10-03 10:35:00,39.59,39.6,39.58,39.59,15300.0,27.8213,27.8283,27.8143,27.8213,15300.0
2013-10-03 10:40:00,39.59,39.6,39.57,39.57,17800.0,27.8213,27.8283,27.8072,27.8072,17800.0
2013-10-03 10:45:00,39.58,39.58,39.56,39.58,42900.0,27.8143,27.8143,27.8002,27.8143,42900.0
2013-10-03 10:50:00,39.57,39.62,39.56,39.62,12100.0,27.8072,27.8424,27.8002,27.8424,12100.0
2013-10-03 10:55:00,39.62,39.64,39.61,39.62,31300.0,27.8424,27.8564,27.8353,27.8424,31300.0
2013-10-03 11:00:00,39.62,39.64,39.61,39.61,28300.0,27.8424,27.8564,27.8353,27.8353,28300.0
2013-10-03 11:05:00,39.61,39.65,39.61,39.63,26800.0,27.8353,27.8635,27.8353,27.8494,26800.0
2013-10-03 11:10:00,39.63,39.64,39.62,39.63,21100.0,27.8494,27.8564,27.8424,27.8494,21100.0
2013-10-03 11:15:00,39.62,39.64,39.62,39.63,13400.0,27.8424,27.8564,27.8424,27.8494,13400.0
2013-10-03 11:20:00,39.63,39.65,39.62,39.63,16000.0,27.8494,27.8635,27.8424,27.8494,16000.0
2013-10-03 11:25:00,39.63,39.63,39.59,39.59,231500.0,27.8494,27.8494,27.8213,27.8213,231500.0
2013-10-03 11:30:00,39.58,39.62,39.57,39.58,63600.0,27.8143,27.8424,27.8072,27.8143,63600.0
2013-10-03 11:35:00,39.58,39.6,39.57,39.59,41000.0,27.8143,27.8283,27.8072,27.8213,41000.0
2013-10-03 11:40:00,39.59,39.59,39.54,39.54,69300.0,27.8213,27.8213,27.7862,27.7862,69300.0
2013-10-03 11:45:00,39.55,39.56,39.52,39.54,84900.0,27.7932,27.8002,27.7721,27.7862,84900.0
2013-10-03 11:50:00,39.54,39.55,39.53,39.54,19700.0,27.7862,27.7932,27.7791,27.7862,19700.0
2013-10-03 11:55:00,39.54,39.55,39.5,39.5,54300.0,27.7862,27.7932,27.758,27.758,54300.0
2013-10-03 12:00:00,39.49,39.49,39.47,39.47,13600.0,27.751,27.751,27.737,27.737,13600.0
2013-10-03 12:05:00,39.47,39.53,39.47,39.52,35600.0,27.737,27.7791,27.737,27.7721,35600.0
2013-10-03 12:10:00,39.52,39.54,39.52,39.52,12500.0,27.7721,27.7862,27.7721,27.7721,12500.0
2013-10-03 12:15:00,39.51,39.52,39.49,39.49,9600.0,27.7651,27.7721,27.751,27.751,9600.0
2013-10-03 12:20:00,39.5,39.5,39.46,39.46,10500.0,27.758,27.758,27.7299,27.7299,10500.0
2013-10-03 12:25:00,39.46,39.5,39.45,39.49,11200.0,27.7299,27.758,27.7229,27.751,11200.0
2013-10-03 12:30:00,39.5,39.53,39.5,39.53,17000.0,27.758,27.7791,27.758,27.7791,17000.0
2013-10-03 12:35:00,39.52,39.53,39.51,39.53,2700.0,27.7721,27.7791,27.7651,27.7791,2700.0
2013-10-03 12:40:00,39.52,39.52,39.49,39.52,9800.0,27.7721,27.7721,27.751,27.7721,9800.0
2013-10-03 12:45:00,39.52,39.56,39.51,39.55,60000.0,27.7721,27.8002,27.7651,27.7932,60000.0
2013-10-03 12:50:00,39.55,39.58,39.54,39.57,75600.0,27.7932,27.8143,27.7862,27.8072,75600.0
2013-10-03 12:55:00,39.57,39.58,39.56,39.58,25000.0,27.8072,27.8143,27.8002,27.8143,25000.0
2013-10-03 13:00:00,39.58,39.58,39.56,39.58,164000.0,27.8143,27.8143,27.8002,27.8143,164000.0
2013-10-03 13:05:00,39.57,39.58,39.55,39.58,52300.0,27.8072,27.8143,27.7932,27.8143,52300.0
2013-10-03 13:10:00,39.58,39.6,39.58,39.59,112500.0,27.8143,27.8283,27.8143,27.8213,112500.0
2013-10-03 13:15:00,39.59,39.59,39.57,39.59,17200.0,27.8213,27.8213,27.8072,27.8213,17200.0
2013-10-03 13:20:00,39.59,39.61,39.58,39.59,27100.0,27.8213,27.8353,27.8143,27.8213,27100.0
2013-10-03 13:25:00,39.59,39.66,39.59,39.65,29800.0,27.8213,27.8705,27.8213,27.8635,29800.0
2013-10-03 13:30:00,39.66,39.67,39.63,39.63,137000.0,27.8705,27.8775,27.8494,27.8494,137000.0
2013-10-03 13:35:00,39.64,39.65,39.63,39.63,49600.0,27.8564,27.8635,27.8494,27.8494,49600.0
2013-10-03 13:40:00,39.63,39.66,39.63,39.66,58600.0,27.8494,27.8705,27.8494,27.8705,58600.0
2013-10-03 13:45:00,39.66,39.66,39.63,39.64,44300.0,27.8705,27.8705,27.8494,27.8564,44300.0
2013-10-03 13:50:00,39.64,39.65,39.61,39.61,75300.0,27.8564,27.8635,27.8353,27.8353,75300.0
2013-10-03 13:55:00,39.61,39.65,39.61,39.64,256900.0,27.8353,27.8635,27.8353,27.8564,256900.0
2013-10-03 14:00:00,39.63,39.63,39.62,39.63,15200.0,27.8494,27.8494,27.8424,27.8494,15200.0
2013-10-03 14:05:00,39.63,39.63,39.61,39.62,390400.0,27.8494,27.8494,27.8353,27.8424,390400.0
2013-10-03 14:10:00,39.61,39.66,39.61,39.65,154100.0,27.8353,27.8705,27.8353,27.8635,154100.0
2013-10-03 14:15:00,39.64,39.65,39.62,39.63,115400.0,27.8564,27.8635,27.8424,27.8494,115400.0
2013-10-03 14:20:00,39.62,39.63,39.55,39.55,185900.0,27.8424,27.8494,27.7932,27.7932,185900.0
2013-10-03 14:25:00,39.56,39.63,39.56,39.63,151800.0,27.8002,27.8494,27.8002,27.8494,151800.0
2013-10-03 14:30:00,39.63,39.63,39.58,39.58,78900.0,27.8494,27.8494,27.8143,27.8143,78900.0
2013-10-03 14:35:00,39.59,39.61,39.58,39.6,162300.0,27.8213,27.8353,27.8143,27.8283,162300.0
2013-10-03 14:40:00,39.6,39.63,39.59,39.61,30200.0,27.8283,27.8494,27.8213,27.8353,30200.0
2013-10-03 14:45:00,39.6,39.62,39.6,39.61,38900.0,27.8283,27.8424,27.8283,27.8353,38900.0
2013-10-03 14:50:00,39.61,39.64,39.61,39.63,2759600.0,27.8353,27.8564,27.8353,27.8494,2759600.0
2013-10-03 14:55:00,39.62,39.63,39.6,39.6,21900.0,27.8424,27.8494,27.8283,27.8283,21900.0
2013-10-03 15:00:00,39.59,39.6,39.58,39.6,42100.0,27.8213,27.8283,27.8143,27.8283,42100.0
2013-10-03 15:05:00,39.61,39.62,39.59,39.6,33000.0,27.8353,27.8424,27.8213,27.8283,33000.0
2013-10-03 15:10:00,39.6,39.6,39.59,39.59,17700.0,27.8283,27.8283,27.8213,27.8213,17700.0
2013-10-03 15:15:00,39.6,39.61,39.59,39.59,51100.0,27.8283,27.8353,27.8213,27.8213,51100.0
2013-10-03 15:20:00,39.6,39.61,39.57,39.58,27500.0,27.8283,27.8353,27.8072,27.8143,27500.0
2013-10-03 15:25:00,39.58,39.61,39.58,39.61,35500.0,27.8143,27.8353,27.8143,27.8353,35500.0
2013-10-03 15:30:00,39.61,39.62,39.6,39.61,21500.0,27.8353,27.8424,27.8283,27.8353,21500.0
2013-10-03 15:35:00,39.6,39.63,39.58,39.63,26600.0,27.8283,27.8494,27.8143,27.8494,26600.0
2013-10-03 15:40:00,39.62,39.63,39.6,39.63,38200.0,27.8424,27.8494,27.8283,27.8494,38200.0
2013-10-03 15:45:00,39.64,39.64,39.61,39.63,27300.0,27.8564,27.8564,27.8353,27.8494,27300.0
2013-10-03 15:50:00,39.62,39.64,39.62,39.63,29000.0,27.8424,27.8564,27.8424,27.8494,29000.0
2013-10-03 15:55:00,39.63,39.63,39.54,39.55,280200.0,27.8494,27.8494,27.7862,27.7932,280200.0
2013-10-04 09:30:00,39.5,39.51,39.47,39.49,49300.0,27.758,27.7651,27.737,27.751,49300.0
2013-10-04 09:35:00,39.49,39.51,39.47,39.49,41000.0,27.751,27.7651,27.737,27.751,41000.0
2013-10-04 09:40:00,39.5,39.5,39.48,39.5,14800.0,27.758,27.758,27.744,27.758,14800.0
2013-10-04 09:45:00,39.48,39.53,39.48,39.53,34600.0,27.744,27.7791,27.744,27.7791,34600.0
2013-10-04 09:50:00,39.53,39.58,39.52,39.58,28500.0,27.7791,27.8143,27.7721,27.8143,28500.0
2013-10-04 09:55:00,39.58,39.58,39.56,39.56,69200.0,27.8143,27.8143,27.8002,27.8002,69200.0
2013-10-04 10:00:00,39.56,39.58,39.55,39.55,43200.0,27.8002,27.8143,27.7932,27.7932,43200.0
2013-10-04 10:05:00,39.55,39.59,39.55,39.59,68400.0,27.7932,27.8213,27.7932,27.8213,68400.0
2013-10-04 10:10:00,39.6,39.64,39.6,39.62,41000.0,27.8283,27.8564,27.8283,27.8424,41000.0
2013-10-04 10:15:00,39.62,39.64,39.61,39.61,29000.0,27.8424,27.8564,27.8353,27.8353,29000.0
2013-10-04 10:20:00,39.62,39.63,39.6,39.6,32700.0,27.8424,27.8494,27.8283,27.8283,32700.0
2013-10-04 10:25:00,39.61,39.64,39.61,39.63,22000.0,27.8353,27.8564,27.8353,27.8494,22000.0
2013-10-04 10:30:00,39.63,39.65,39.63,39.64,27400.0,27.8494,27.8635,27.8494,27.8564,27400.0
2013-10-04 10:35:00,39.64,39.66,39.63,39.64,64400.0,27.8564,27.8705,27.8494,27.8564,64400.0
2013-10-04 10:40:00,39.64,39.65,39.62,39.63,15300.0,27.8564,27.8635,27.8424,27.8494,15300.0
2013-10-04 10:45:00,39.62,39.65,39.62,39.64,22800.0,27.8424,27.8635,27.8424,27.8564,22800.0
2013-10-04 10:50:00,39.63,39.64,39.63,39.63,21700.0,27.8494,27.8564,27.8494,27.8494,21700.0
2013-10-04 10:55:00,39.63,39.63,39.6,39.61,49800.0,27.8494,27.8494,27.8283,27.8353,49800.0
2013-10-04 11:00:00,39.61,39.61,39.59,39.6,12700.0,27.8353,27.8353,27.8213,27.8283,12700.0
2013-10-04 11:05:00,39.6,39.62,39.57,39.58,26400.0,27.8283,27.8424,27.8072,27.8143,26400.0
2013-10-04 11:10:00,39.58,39.6,39.58,39.59,49800.0,27.8143,27.8283,27.8143,27.8213,49800.0
2013-10-04 11:15:00,39.58,39.6,39.57,39.6,36100.0,27.8143,27.8283,27.8072,27.8283,36100.0
2013-10-04 11:20:00,39.6,39.61,39.58,39.59,17900.0,27.8283,27.8353,27.8143,27.8213,17900.0
2013-10-04 11:25:00,39.59,39.62,39.57,39.57,18900.0,27.8213,27.8424,27.8072,27.8072,18900.0
2013-10-04 11:30:00,39.58,39.61,39.58,39.59,18500.0,27.8143,27.8353,27.8143,27.8213,18500.0
2013-10-04 11:35:00,39.59,39.59,39.56,39.58,14200.0,27.8213,27.8213,27.8002,27.8143,14200.0
2013-10-04 11:40:00,39.59,39.6,39.58,39.58,8500.0,27.8213,27.8283,27.8143,27.8143,8500.0
2013-10-04 11:45:00,39.58,39.61,39.57,39.61,8500.0,27.8143,27.8353,27.8072,27.8353,8500.0
2013-10-04 11:50:00,39.62,39.62,39.6,39.61,16400.0,27.8424,27.8424,27.8283,27.8353,16400.0
2013-10-04 11:55:00,39.6,39.62,39.6,39.6,7100.0,27.8283,27.8424,27.8283,27.8283,7100.0
2013-10-04 12:00:00,39.61,39.61,39.6,39.61,23500.0,27.8353,27.8353,27.8283,27.8353,23500.0
2013-10-04 12:05:00,39.61,39.61,39.58,39.59,28000.0,27.8353,27.8353,27.8143,27.8213,28000.0
2013-10-04 12:10:00,39.58,39.59,39.57,39.57,14600.0,27.8143,27.8213,27.8072,27.8072,14600.0
2013-10-04 12:15:00,39.58,39.62,39.58,39.61,24900.0,27.8143,27.8424,27.8143,27.8353,24900.0
2013-10-04 12:20:00,39.61,39.62,39.6,39.61,20800.0,27.8353,27.8424,27.8283,27.8353,20800.0
2013-10-04 12:25:00,39.6,39.63,39.59,39.62,20600.0,27.8283,27.8494,27.8213,27.8424,20600.0
2013-10-04 12:30:00,39.61,39.62,39.58,39.59,12200.0,27.8353,27.8424,27.8143,27.8213,12200.0
2013-10-04 12:35:00,39.59,39.6,39.58,39.6,13900.0,27.8213,27.8283,27.8143,27.8283,13900.0
2013-10-04 12:40:00,39.6,39.62,39.6,39.62,19700.0,27.8283,27.8424,27.8283,27.8424,19700.0
2013-10-04 12:45:00,39.61,39.61,39.59,39.59,10000.0,27.8353,27.8353,27.8213,27.8213,10000.0
2013-10-04 12:50:00,39.6,39.6,39.59,39.59,18300.0,27.8283,27.8283,27.8213,27.8213,18300.0
2013-10-04 12:55:00,39.6,39.61,39.59,39.61,13100.0,27.8283,27.8353,27.8213,27.8353,13100.0
2013-10-04 13:00:00,39.61,39.62,39.6,39.61,17300.0,27.8353,27.8424,27.8283,27.8353,17300.0
2013-10-04 13:05:00,39.61,39.61,39.6,39.61,5900.0,27.8353,27.8353,27.8283,27.8353,5900.0
2013-10-04 13:10:00,39.62,39.62,39.6,39.61,4200.0,27.8424,27.8424,27.8283,27.8353,4200.0
2013-10-04 13:15:00,39.61,39.61,39.6,39.6,2800.0,27.8353,27.8353,27.8283,27.8283,2800.0
2013-10-04 13:20:00,39.61,39.61,39.6,39.61,4600.0,27.8353,27.8353,27.8283,27.8353,4600.0
2013-10-04 13:25:00,39.61,39.61,39.59,39.6,6900.0,27.8353,27.8353,27.8213,27.8283,6900.0
2013-10-04 13:30:00,39.59,39.6,39.59,39.59,13200.0,27.8213,27.8283,27.8213,27.8213,13200.0
2013-10-04 13:35:00,39.6,39.6,39.59,39.6,7400.0,27.8283,27.8283,27.8213,27.8283,7400.0
2013-10-04 13:40:00,39.6,39.61,39.59,39.61,8500.0,27.8283,27.8353,27.8213,27.8353,8500.0
2013-10-04 13:45:00,39.61,39.61,39.59,39.6,8500.0,27.8353,27.8353,27.8213,27.8283,8500.0
2013-10-04 13:50:00,39.59,39.6,39.59,39.59,15500.0,27.8213,27.8283,27.8213,27.8213,15500.0
2013-10-04 13:55:00,39.6,39.6,39.58,39.59,8700.0,27.8283,27.8283,27.8143,27.8213,8700.0
2013-10-04 14:00:00,39.58,39.6,39.58,39.6,22100.0,27.8143,27.8283,27.8143,27.8283,22100.0
2013-10-04 14:05:00,39.6,39.61,39.58,39.61,7100.0,27.8283,27.8353,27.8143,27.8353,7100.0
2013-10-04 14:10:00,39.6,39.63,39.6,39.62,13800.0,27.8283,27.8494,27.8283,27.8424,13800.0
2013-10-04 14:15:00,39.61,39.64,39.61,39.63,90100.0,27.8353,27.8564,27.8353,27.8494,90100.0
2013-10-04 14:20:00,39.63,39.64,39.6,39.62,23200.0,27.8494,27.8564,27.8283,27.8424,23200.0
2013-10-04 14:25:00,39.62,39.63,39.62,39.62,26600.0,27.8424,27.8494,27.8424,27.8424,26600.0
2013-10-04 14:30:00,39.63,39.64,39.62,39.62,17800.0,27.8494,27.8564,27.8424,27.8424,17800.0
2013-10-04 14:35:00,39.63,39.63,39.62,39.62,26400.0,27.8494,27.8494,27.8424,27.8424,26400.0
2013-10-04 14:40:00,39.62,39.63,39.61,39.62,5900.0,27.8424,27.8494,27.8353,27.8424,5900.0
2013-10-04 14:45:00,39.62,39.65,39.61,39.65,11300.0,27.8424,27.8635,27.8353,27.8635,11300.0
2013-10-04 14:50:00,39.64,39.66,39.64,39.66,49400.0,27.8564,27.8705,27.8564,27.8705,49400.0
2013-10-04 14:55:00,39.66,39.66,39.63,39.63,66300.0,27.8705,27.8705,27.8494,27.8494,66300.0
2013-10-04 15:00:00,39.64,39.64,39.63,39.63,9800.0,27.8564,27.8564,27.8494,27.8494,9800.0
2013-10-04 15:05:00,39.64,39.64,39.63,39.64,7400.0,27.8564,27.8564,27.8494,27.8564,7400.0
2013-10-04 15:10:00,39.64,39.65,39.63,39.65,88400.0,27.8564,27.8635,27.8494,27.8635,88400.0
2013-10-04 15:15:00,39.64,39.64,39.62,39.63,32000.0,27.8564,27.8564,27.8424,27.8494,32000.0
2013-10-04 15:20:00,39.62,39.62,39.6,39.61,8100.0,27.8424,27.8424,27.8283,27.8353,8100.0
2013-10-04 15:25:00,39.6,39.61,39.6,39.61,7900.0,27.8283,27.8353,27.8283,27.8353,7900.0
2013-10-04 15:30:00,39.61,39.61,39.6,39.61,11500.0,27.8353,27.8353,27.8283,27.8353,11500.0
2013-10-04 15:35:00,39.61,39.62,39.6,39.61,53700.0,27.8353,27.8424,27.8283,27.8353,53700.0
2013-10-04 15:40:00,39.61,39.62,39.59,39.6,41400.0,27.8353,27.8424,27.8213,27.8283,41400.0
2013-10-04 15:45:00,39.59,39.63,39.59,39.63,20800.0,27.8213,27.8494,27.8213,27.8494,20800.0
2013-10-04 15:50:00,39.63,39.63,39.62,39.63,51700.0,27.8494,27.8494,27.8424,27.8494,51700.0
2013-10-04 15:55:00,39.62,39.63,39.61,39.63,83900.0,27.8424,27.8494,27.8353,27.8494,83900.0
2013-10-07 09:30:00,39.12,39.15,39.11,39.15,120100.0,27.491,27.5121,27.484,27.5121,120100.0
2013-10-07 09:35:00,39.16,39.16,39.13,39.14,40400.0,27.5191,27.5191,27.498,27.5051,40400.0
2013-10-07 09:40:00,39.14,39.22,39.13,39.21,55600.0,27.5051,27.5613,27.498,27.5542,55600.0
2013-10-07 09:45:00,39.22,39.25,39.22,39.24,80800.0,27.5613,27.5824,27.5613,27.5753,80800.0
2013-10-07 09:50:00,39.25,39.26,39.23,39.23,28900.0,27.5824,27.5894,27.5683,27.5683,28900.0
2013-10-07 09:55:00,39.23,39.23,39.21,39.22,30100.0,27.5683,27.5683,27.5542,27.5613,30100.0
2013-10-07 10:00:00,39.23,39.23,39.2,39.21,22600.0,27.5683,27.5683,27.5472,27.5542,22600.0
2013-10-07 10:05:00,39.21,39.28,39.21,39.28,34300.0,27.5542,27.6034,27.5542,27.6034,34300.0
2013-10-07 10:10:00,39.29,39.29,39.25,39.27,50900.0,27.6105,27.6105,27.5824,27.5964,50900.0
2013-10-07 10:15:00,39.28,39.28,39.26,39.26,10000.0,27.6034,27.6034,27.5894,27.5894,10000.0
2013-10-07 10:20:00,39.26,39.29,39.26,39.28,93000.0,27.5894,27.6105,27.5894,27.6034,93000.0
2013-10-07 10:25:00,39.27,39.29,39.27,39.29,7900.0,27.5964,27.6105,27.5964,27.6105,7900.0
2013-10-07 10:30:00,39.29,39.31,39.29,39.29,21800.0,27.6105,27.6245,27.6105,27.6105,21800.0
2013-10-07 10:35:00,39.28,39.3,39.27,39.28,15900.0,27.6034,27.6175,27.5964,27.6034,15900.0
2013-10-07 10:40:00,39.27,39.28,39.27,39.28,13500.0,27.5964,27.6034,27.5964,27.6034,13500.0
2013-10-07 10:45:00,39.27,39.3,39.27,39.28,12600.0,27.5964,27.6175,27.5964,27.6034,12600.0
2013-10-07 10:50:00,39.28,39.32,39.28,39.3,21400.0,27.6034,27.6315,27.6034,27.6175,21400.0
2013-10-07 10:55:00,39.31,39.33,39.3,39.32,40800.0,27.6245,27.6386,27.6175,27.6315,40800.0
2013-10-07 11:00:00,39.32,39.32,39.28,39.29,19400.0,27.6315,27.6315,27.6034,27.6105,19400.0
2013-10-07 11:05:00,39.29,39.3,39.29,39.29,15300.0,27.6105,27.6175,27.6105,27.6105,15300.0
2013-10-07 11:10:00,39.29,39.3,39.28,39.28,51900.0,27.6105,27.6175,27.6034,27.6034,51900.0
2013-10-07 11:15:00,39.29,39.3,39.28,39.29,23900.0,27.6105,27.6175,27.6034,27.6105,23900.0
2013-10-07 11:20:00,39.29,39.32,39.28,39.32,27200.0,27.6105,27.6315,27.6034,27.6315,27200.0
2013-10-07 11:25:00,39.32,39.34,39.31,39.32,34400.0,27.6315,27.6456,27.6245,27.6315,34400.0
2013-10-07 11:30:00,39.32,39.35,39.31,39.34,29000.0,27.6315,27.6526,27.6245,27.6456,29000.0
2013-10-07 11:35:00,39.34,39.35,39.33,39.33,36400.0,27.6456,27.6526,27.6386,27.6386,36400.0
2013-10-07 11:40:00,39.34,39.35,39.33,39.35,3700.0,27.6456,27.6526,27.6386,27.6526,3700.0
2013-10-07 11:45:00,39.35,39.37,39.35,39.36,25100.0,27.6526,27.6667,27.6526,27.6597,25100.0
2013-10-07 11:50:00,39.37,39.38,39.35,39.36,10500.0,27.6667,27.6737,27.6526,27.6597,10500.0
2013-10-07 11:55:00,39.35,39.37,39.35,39.35,16700.0,27.6526,27.6667,27.6526,27.6526,16700.0
2013-10-07 12:00:00,39.35,39.35,39.34,39.35,22900.0,27.6526,27.6526,27.6456,27.6526,22900.0
2013-10-07 12:05:00,39.35,39.36,39.34,39.36,5900.0,27.6526,27.6597,27.6456,27.6597,5900.0
2013-10-07 12:10:00,39.35,39.36,39.35,39.35,27200.0,27.6526,27.6597,27.6526,27.6526,27200.0
2013-10-07 12:15:00,39.36,39.36,39.35,39.36,8100.0,27.6597,27.6597,27.6526,27.6597,8100.0
2013-10-07 12:20:00,39.36,39.36,39.35,39.35,13600.0,27.6597,27.6597,27.6526,27.6526,13600.0
2013-10-07 12:25:00,39.35,39.36,39.32,39.32,30300.0,27.6526,27.6597,27.6315,27.6315,30300.0
2013-10-07 12:30:00,39.33,39.33,39.3,39.31,44300.0,27.6386,27.6386,27.6175,27.6245,44300.0
2013-10-07 12:35:00,39.31,39.31,39.3,39.3,6800.0,27.6245,27.6245,27.6175,27.6175,6800.0
2013-10-07 12:40:00,39.3,39.32,39.3,39.32,8100.0,27.6175,27.6315,27.6175,27.6315,8100.0
2013-10-07 12:45:00,39.33,39.33,39.32,39.33,6000.0,27.6386,27.6386,27.6315,27.6386,6000.0
2013-10-07 12:50:00,39.33,39.34,39.33,39.33,2900.0,27.6386,27.6456,27.6386,27.6386,2900.0
2013-10-07 12:55:00,39.33,39.33,39.3,39.3,5600.0,27.6386,27.6386,27.6175,27.6175,5600.0
2013-10-07 13:00:00,39.31,39.34,39.31,39.32,17900.0,27.6245,27.6456,27.6245,27.6315,17900.0
2013-10-07 13:05:00,39.32,39.33,39.31,39.32,8100.0,27.6315,27.6386,27.6245,27.6315,8100.0
2013-10-07 13:10:00,39.33,39.36,39.33,39.36,13700.0,27.6386,27.6597,27.6386,27.6597,13700.0
2013-10-07 13:15:00,39.36,39.36,39.34,39.35,7900.0,27.6597,27.6597,27.6456,27.6526,7900.0
2013-10-07 13:20:00,39.35,39.36,39.34,39.36,2200.0,27.6526,27.6597,27.6456,27.6597,2200.0
2013-10-07 13:25:00,39.35,39.36,39.34,39.34,5700.0,27.6526,27.6597,27.6456,27.6456,5700.0
2013-10-07 13:30:00,39.36,39.36,39.35,39.35,8600.0,27.6597,27.6597,27.6526,27.6526,8600.0
2013-10-07 13:35:00,39.35,39.36,39.33,39.33,8700.0,27.6526,27.6597,27.6386,27.6386,8700.0
2013-10-07 13:40:00,39.34,39.34,39.33,39.34,33500.0,27.6456,27.6456,27.6386,27.6456,33500.0
2013-10-07 13:45:00,39.35,39.35,39.33,39.34,8000.0,27.6526,27.6526,27.6386,27.6456,8000.0
2013-10-07 13:50:00,39.35,39.35,39.33,39.34,11300.0,27.6526,27.6526,27.6386,27.6456,11300.0
2013-10-07 13:55:00,39.34,39.37,39.34,39.37,40000.0,27.6456,27.6667,27.6456,27.6667,40000.0
2013-10-07 14:00:00,39.37,39.39,39.36,39.38,29900.0,27.6667,27.6807,27.6597,27.6737,29900.0
2013-10-07 14:05:00,39.38,39.38,39.35,39.36,24100.0,27.6737,27.6737,27.6526,27.6597,24100.0
2013-10-07 14:10:00,39.36,39.36,39.34,39.36,25500.0,27.6597,27.6597,27.6456,27.6597,25500.0
2013-10-07 14:15:00,39.36,39.36,39.34,39.36,13000.0,27.6597,27.6597,27.6456,27.6597,13000.0
2013-10-07 14:20:00,39.37,39.37,39.34,39.36,7200.0,27.6667,27.6667,27.6456,27.6597,7200.0
2013-10-07 14:25:00,39.35,39.36,39.33,39.35,24900.0,27.6526,27.6597,27.6386,27.6526,24900.0
2013-10-07 14:30:00,39.35,39.36,39.34,39.34,21000.0,27.6526,27.6597,27.6456,27.6456,21000.0
2013-10-07 14:35:00,39.35,39.36,39.35,39.35,12000.0,27.6526,27.6597,27.6526,27.6526,12000.0
2013-10-07 14:40:00,39.34,39.34,39.33,39.33,5200.0,27.6456,27.6456,27.6386,27.6386,5200.0
2013-10-07 14:45:00,39.32,39.34,39.32,39.34,12600.0,27.6315,27.6456,27.6315,27.6456,12600.0
2013-10-07 14:50:00,39.34,39.34,39.33,39.34,19900.0,27.6456,27.6456,27.6386,27.6456,19900.0
2013-10-07 14:55:00,39.35,39.36,39.34,39.35,27600.0,27.6526,27.6597,27.6456,27.6526,27600.0
2013-10-07 15:00:00,39.34,39.36,39.34,39.36,90500.0,27.6456,27.6597,27.6456,27.6597,90500.0
2013-10-07 15:05:00,39.36,39.36,39.33,39.34,57200.0,27.6597,27.6597,27.6386,27.6456,57200.0
2013-10-07 15:10:00,39.34,39.35,39.34,39.34,9900.0,27.6456,27.6526,27.6456,27.6456,9900.0
2013-10-07 15:15:00,39.34,39.35,39.33,39.34,10000.0,27.6456,27.6526,27.6386,27.6456,10000.0
2013-10-07 15:20:00,39.34,39.34,39.3,39.31,26900.0,27.6456,27.6456,27.6175,27.6245,26900.0
2013-10-07 15:25:00,39.31,39.32,39.3,39.31,64200.0,27.6245,27.6315,27.6175,27.6245,64200.0
2013-10-07 15:30:00,39.32,39.32,39.3,39.31,121200.0,27.6315,27.6315,27.6175,27.6245,121200.0
2013-10-07 15:35:00,39.3,39.3,39.28,39.29,39800.0,27.6175,27.6175,27.6034,27.6105,39800.0
2013-10-07 15:40:00,39.28,39.3,39.27,39.28,159000.0,27.6034,27.6175,27.5964,27.6034,159000.0
2013-10-07 15:45:00,39.28,39.29,39.26,39.27,63600.0,27.6034,27.6105,27.5894,27.5964,63600.0
2013-10-07 15:50:00,39.27,39.28,39.25,39.26,38900.0,27.5964,27.6034,27.5824,27.5894,38900.0
2013-10-07 15:55:00,39.26,39.27,39.21,39.21,140900.0,27.5894,27.5964,27.5542,27.5542,140900.0
2013-10-08 09:30:00,39.3,39.3,39.25,39.27,188800.0,27.6175,27.6175,27.5824,27.5964,188800.0
2013-10-08 09:35:00,39.27,39.27,39.22,39.23,59600.0,27.5964,27.5964,27.5613,27.5683,59600.0
2013-10-08 09:40:00,39.23,39.29,39.22,39.29,36300.0,27.5683,27.6105,27.5613,27.6105,36300.0
2013-10-08 09:45:00,39.29,39.29,39.27,39.29,28800.0,27.6105,27.6105,27.5964,27.6105,28800.0
2013-10-08 09:50:00,39.29,39.29,39.25,39.28,14600.0,27.6105,27.6105,27.5824,27.6034,14600.0
2013-10-08 09:55:00,39.3,39.32,39.28,39.3,180700.0,27.6175,27.6315,27.6034,27.6175,180700.0
2013-10-08 10:00:00,39.31,39.31,39.26,39.28,35000.0,27.6245,27.6245,27.5894,27.6034,35000.0
2013-10-08 10:05:00,39.29,39.29,39.24,39.25,17400.0,27.6105,27.6105,27.5753,27.5824,17400.0
2013-10-08 10:10:00,39.23,39.27,39.22,39.26,22300.0,27.5683,27.5964,27.5613,27.5894,22300.0
2013-10-08 10:15:00,39.26,39.29,39.25,39.28,23900.0,27.5894,27.6105,27.5824,27.6034,23900.0
2013-10-08 10:20:00,39.28,39.29,39.26,39.26,19900.0,27.6034,27.6105,27.5894,27.5894,19900.0
2013-10-08 10:25:00,39.27,39.3,39.26,39.28,12600.0,27.5964,27.6175,27.5894,27.6034,12600.0
2013-10-08 10:30:00,39.27,39.27,39.26,39.27,8500.0,27.5964,27.5964,27.5894,27.5964,8500.0
2013-10-08 10:35:00,39.26,39.27,39.26,39.26,15500.0,27.5894,27.5964,27.5894,27.5894,15500.0
2013-10-08 10:40:00,39.27,39.28,39.26,39.28,10900.0,27.5964,27.6034,27.5894,27.6034,10900.0
2013-10-08 10:45:00,39.29,39.29,39.23,39.23,24700.0,27.6105,27.6105,27.5683,27.5683,24700.0
2013-10-08 10:50:00,39.22,39.23,39.2,39.21,27300.0,27.5613,27.5683,27.5472,27.5542,27300.0
2013-10-08 10:55:00,39.2,39.22,39.19,39.21,35200.0,27.5472,27.5613,27.5402,27.5542,35200.0
2013-10-08 11:00:00,39.2,39.2,39.14,39.14,17800.0,27.5472,27.5472,27.5051,27.5051,17800.0
2013-10-08 11:05:00,39.15,39.17,39.15,39.17,26400.0,27.5121,27.5261,27.5121,27.5261,26400.0
2013-10-08 11:10:00,39.17,39.18,39.17,39.17,19700.0,27.5261,27.5332,27.5261,27.5261,19700.0
2013-10-08 11:15:00,39.17,39.17,39.14,39.15,22000.0,27.5261,27.5261,27.5051,27.5121,22000.0
2013-10-08 11:20:00,39.16,39.18,39.15,39.17,17800.0,27.5191,27.5332,27.5121,27.5261,17800.0
2013-10-08 11:25:00,39.18,39.19,39.15,39.16,5900.0,27.5332,27.5402,27.5121,27.5191,5900.0
2013-10-08 11:30:00,39.16,39.16,39.11,39.11,24300.0,27.5191,27.5191,27.484,27.484,24300.0
2013-10-08 11:35:00,39.11,39.12,39.08,39.08,18500.0,27.484,27.491,27.4629,27.4629,18500.0
2013-10-08 11:40:00,39.07,39.1,39.07,39.09,29600.0,27.4559,27.4769,27.4559,27.4699,29600.0
2013-10-08 11:45:00,39.08,39.08,39.04,39.05,53500.0,27.4629,27.4629,27.4348,27.4418,53500.0
2013-10-08 11:50:00,39.05,39.07,39.05,39.07,26400.0,27.4418,27.4559,27.4418,27.4559,26400.0
2013-10-08 11:55:00,39.07,39.08,39.06,39.08,13800.0,27.4559,27.4629,27.4488,27.4629,13800.0
2013-10-08 12:00:00,39.08,39.08,39.04,39.06,86700.0,27.4629,27.4629,27.4348,27.4488,86700.0
2013-10-08 12:05:00,39.07,39.07,39.06,39.07,19200.0,27.4559,27.4559,27.4488,27.4559,19200.0
2013-10-08 12:10:00,39.08,39.08,39.03,39.05,83600.0,27.4629,27.4629,27.4278,27.4418,83600.0
2013-10-08 12:15:00,39.06,39.06,39.03,39.04,39000.0,27.4488,27.4488,27.4278,27.4348,39000.0
2013-10-08 12:20:00,39.05,39.05,39.04,39.05,24000.0,27.4418,27.4418,27.4348,27.4418,24000.0
2013-10-08 12:25:00,39.04,39.05,39.02,39.03,34900.0,27.4348,27.4418,27.4207,27.4278,34900.0
2013-10-08 12:30:00,39.04,39.04,39.0,39.01,46500.0,27.4348,27.4348,27.4067,27.4137,46500.0
2013-10-08 12:35:00,39.0,39.03,39.0,39.02,33700.0,27.4067,27.4278,27.4067,27.4207,33700.0
2013-10-08 12:40:00,39.02,39.05,39.01,39.05,17000.0,27.4207,27.4418,27.4137,27.4418,17000.0
2013-10-08 12:45:00,39.05,39.06,39.04,39.05,25100.0,27.4418,27.4488,27.4348,27.4418,25100.0
2013-10-08 12:50:00,39.05,39.05,39.02,39.03,40100.0,27.4418,27.4418,27.4207,27.4278,40100.0
2013-10-08 12:55:00,39.02,39.05,39.02,39.05,19300.0,27.4207,27.4418,27.4207,27.4418,19300.0
2013-10-08 13:00:00,39.05,39.07,39.05,39.05,74900.0,27.4418,27.4559,27.4418,27.4418,74900.0
2013-10-08 13:05:00,39.05,39.06,39.03,39.03,25700.0,27.4418,27.4488,27.4278,27.4278,25700.0
2013-10-08 13:10:00,39.03,39.05,39.03,39.04,41900.0,27.4278,27.4418,27.4278,27.4348,41900.0
2013-10-08 13:15:00,39.03,39.04,39.01,39.02,73800.0,27.4278,27.4348,27.4137,27.4207,73800.0
2013-10-08 13:20:00,39.02,39.04,39.01,39.04,23400.0,27.4207,27.4348,27.4137,27.4348,23400.0
2013-10-08 13:25:00,39.04,39.04,39.02,39.04,70200.0,27.4348,27.4348,27.4207,27.4348,70200.0
2013-10-08 13:30:00,39.04,39.05,39.03,39.03,115100.0,27.4348,27.4418,27.4278,27.4278,115100.0
2013-10-08 13:35:00,39.03,39.04,39.02,39.03,48000.0,27.4278,27.4348,27.4207,27.4278,48000.0
2013-10-08 13:40:00,39.03,39.04,39.01,39.02,62000.0,27.4278,27.4348,27.4137,27.4207,62000.0
2013-10-08 13:45:00,39.02,39.03,39.0,39.0,34900.0,27.4207,27.4278,27.4067,27.4067,34900.0
2013-10-08 13:50:00,39.01,39.03,39.01,39.03,85300.0,27.4137,27.4278,27.4137,27.4278,85300.0
2013-10-08 13:55:00,39.02,39.04,39.01,39.01,39300.0,27.4207,27.4348,27.4137,27.4137,39300.0
2013-10-08 14:00:00,39.0,39.0,38.98,38.99,47100.0,27.4067,27.4067,27.3926,27.3996,47100.0
2013-10-08 14:05:00,39.0,39.0,38.98,38.99,31600.0,27.4067,27.4067,27.3926,27.3996,31600.0
2013-10-08 14:10:00,39.0,39.01,38.98,38.99,33200.0,27.4067,27.4137,27.3926,27.3996,33200.0
2013-10-08 14:15:00,39.0,39.0,38.96,38.96,68800.0,27.4067,27.4067,27.3786,27.3786,68800.0
2013-10-08 14:20:00,38.97,39.01,38.96,39.01,49300.0,27.3856,27.4137,27.3786,27.4137,49300.0
2013-10-08 14:25:00,39.01,39.02,38.99,39.01,38700.0,27.4137,27.4207,27.3996,27.4137,38700.0
2013-10-08 14:30:00,39.01,39.02,38.98,38.98,84500.0,27.4137,27.4207,27.3926,27.3926,84500.0
2013-10-08 14:35:00,38.98,38.99,38.97,38.98,37800.0,27.3926,27.3996,27.3856,27.3926,37800.0
2013-10-08 14:40:00,38.98,39.0,38.97,38.98,63300.0,27.3926,27.4067,27.3856,27.3926,63300.0
2013-10-08 14:45:00,38.98,38.98,38.96,38.98,50600.0,27.3926,27.3926,27.3786,27.3926,50600.0
2013-10-08 14:50:00,38.97,38.98,38.95,38.96,43700.0,27.3856,27.3926,27.3715,27.3786,43700.0
2013-10-08 14:55:00,38.96,38.98,38.95,38.98,133500.0,27.3786,27.3926,27.3715,27.3926,133500.0
2013-10-08 15:00:00,38.98,39.01,38.97,39.0,52300.0,27.3926,27.4137,27.3856,27.4067,52300.0
2013-10-08 15:05:00,39.0,39.0,38.98,38.98,36300.0,27.4067,27.4067,27.3926,27.3926,36300.0
2013-10-08 15:10:00,38.98,38.99,38.97,38.99,29900.0,27.3926,27.3996,27.3856,27.3996,29900.0
2013-10-08 15:15:00,38.99,39.01,38.98,39.01,41200.0,27.3996,27.4137,27.3926,27.4137,41200.0
2013-10-08 15:20:00,39.01,39.06,39.0,39.05,83900.0,27.4137,27.4488,27.4067,27.4418,83900.0
2013-10-08 15:25:00,39.05,39.06,39.04,39.05,50800.0,27.4418,27.4488,27.4348,27.4418,50800.0
2013-10-08 15:30:00,39.05,39.06,39.02,39.03,88400.0,27.4418,27.4488,27.4207,27.4278,88400.0
2013-10-08 15:35:00,39.03,39.04,39.02,39.04,112600.0,27.4278,27.4348,27.4207,27.4348,112600.0
2013-10-08 15:40:00,39.04,39.05,39.02,39.02,67200.0,27.4348,27.4418,27.4207,27.4207,67200.0
2013-10-08 15:45:00,39.02,39.03,38.99,39.01,59700.0,27.4207,27.4278,27.3996,27.4137,59700.0
2013-10-08 15:50:00,39.0,39.02,38.99,39.0,78700.0,27.4067,27.4207,27.3996,27.4067,78700.0
2013-10-08 15:55:00,39.0,39.0,38.94,38.96,216100.0,27.4067,27.4067,27.3645,27.3786,216100.0
2013-10-09 09:30:00,39.07,39.1,39.04,39.04,68500.0,27.4559,27.4769,27.4348,27.4348,68500.0
2013-10-09 09:35:00,39.04,39.09,39.04,39.08,46300.0,27.4348,27.4699,27.4348,27.4629,46300.0
2013-10-09 09:40:00,39.07,39.07,39.03,39.04,26400.0,27.4559,27.4559,27.4278,27.4348,26400.0
2013-10-09 09:45:00,39.03,39.06,39.01,39.01,17000.0,27.4278,27.4488,27.4137,27.4137,17000.0
2013-10-09 09:50:00,39.0,39.01,38.98,39.01,16200.0,27.4067,27.4137,27.3926,27.4137,16200.0
2013-10-09 09:55:00,39.02,39.05,38.99,39.05,30200.0,27.4207,27.4418,27.3996,27.4418,30200.0
2013-10-09 10:00:00,39.05,39.06,39.0,39.0,33300.0,27.4418,27.4488,27.4067,27.4067,33300.0
2013-10-09 10:05:00,39.0,39.02,38.97,39.0,38400.0,27.4067,27.4207,27.3856,27.4067,38400.0
2013-10-09 10:10:00,39.0,39.0,38.96,39.0,39300.0,27.4067,27.4067,27.3786,27.4067,39300.0
2013-10-09 10:15:00,38.99,39.03,38.99,39.03,47400.0,27.3996,27.4278,27.3996,27.4278,47400.0
2013-10-09 10:20:00,39.03,39.09,39.02,39.08,58300.0,27.4278,27.4699,27.4207,27.4629,58300.0
2013-10-09 10:25:00,39.08,39.09,39.06,39.07,32600.0,27.4629,27.4699,27.4488,27.4559,32600.0
2013-10-09 10:30:00,39.07,39.1,39.07,39.09,46300.0,27.4559,27.4769,27.4559,27.4699,46300.0
2013-10-09 10:35:00,39.08,39.08,39.05,39.06,25800.0,27.4629,27.4629,27.4418,27.4488,25800.0
2013-10-09 10:40:00,39.06,39.07,39.04,39.06,22000.0,27.4488,27.4559,27.4348,27.4488,22000.0
2013-10-09 10:45:00,39.06,39.06,39.01,39.02,32100.0,27.4488,27.4488,27.4137,27.4207,32100.0
2013-10-09 10:50:00,39.02,39.03,38.96,38.99,43500.0,27.4207,27.4278,27.3786,27.3996,43500.0
2013-10-09 10:55:00,38.99,38.99,38.96,38.96,13200.0,27.3996,27.3996,27.3786,27.3786,13200.0
2013-10-09 11:00:00,38.96,39.0,38.96,38.99,18300.0,27.3786,27.4067,27.3786,27.3996,18300.0
2013-10-09 11:05:00,38.98,39.0,38.95,38.95,15900.0,27.3926,27.4067,27.3715,27.3715,15900.0
2013-10-09 11:10:00,38.94,38.95,38.92,38.93,27600.0,27.3645,27.3715,27.3505,27.3575,27600.0
2013-10-09 11:15:00,38.92,38.93,38.9,38.91,20700.0,27.3505,27.3575,27.3364,27.3434,20700.0
2013-10-09 11:20:00,38.91,38.91,38.84,38.86,48800.0,27.3434,27.3434,27.2942,27.3083,48800.0
2013-10-09 11:25:00,38.88,38.92,38.88,38.91,28400.0,27.3223,27.3505,27.3223,27.3434,28400.0
2013-10-09 11:30:00,38.91,38.95,38.91,38.94,54300.0,27.3434,27.3715,27.3434,27.3645,54300.0
2013-10-09 11:35:00,38.95,38.95,38.93,38.93,8800.0,27.3715,27.3715,27.3575,27.3575,8800.0
2013-10-09 11:40:00,38.93,38.94,38.91,38.94,9100.0,27.3575,27.3645,27.3434,27.3645,9100.0
2013-10-09 11:45:00,38.96,38.99,38.96,38.99,8800.0,27.3786,27.3996,27.3786,27.3996,8800.0
2013-10-09 11:50:00,39.0,39.0,38.98,38.98,4200.0,27.4067,27.4067,27.3926,27.3926,4200.0
2013-10-09 11:55:00,38.98,39.01,38.98,39.0,19300.0,27.3926,27.4137,27.3926,27.4067,19300.0
2013-10-09 12:00:00,39.0,39.01,38.98,38.99,41000.0,27.4067,27.4137,27.3926,27.3996,41000.0
2013-10-09 12:05:00,38.98,39.0,38.98,38.98,26600.0,27.3926,27.4067,27.3926,27.3926,26600.0
2013-10-09 12:10:00,38.98,39.01,38.98,38.99,18100.0,27.3926,27.4137,27.3926,27.3996,18100.0
2013-10-09 12:15:00,38.99,39.01,38.98,39.0,56500.0,27.3996,27.4137,27.3926,27.4067,56500.0
2013-10-09 12:20:00,38.99,39.01,38.98,38.98,29200.0,27.3996,27.4137,27.3926,27.3926,29200.0
2013-10-09 12:25:00,38.99,39.0,38.97,38.98,13300.0,27.3996,27.4067,27.3856,27.3926,13300.0
2013-10-09 12:30:00,38.98,38.99,38.98,38.99,21600.0,27.3926,27.3996,27.3926,27.3996,21600.0
2013-10-09 12:35:00,39.0,39.01,38.98,39.0,27400.0,27.4067,27.4137,27.3926,27.4067,27400.0
2013-10-09 12:40:00,39.0,39.0,38.98,38.98,22700.0,27.4067,27.4067,27.3926,27.3926,22700.0
2013-10-09 12:45:00,38.98,38.99,38.96,38.98,19900.0,27.3926,27.3996,27.3786,27.3926,19900.0
2013-10-09 12:50:00,38.98,38.98,38.97,38.97,14700.0,27.3926,27.3926,27.3856,27.3856,14700.0
2013-10-09 12:55:00,38.98,38.98,38.96,38.96,6900.0,27.3926,27.3926,27.3786,27.3786,6900.0
2013-10-09 13:00:00,38.97,39.0,38.97,39.0,10000.0,27.3856,27.4067,27.3856,27.4067,10000.0
2013-10-09 13:05:00,39.0,39.01,38.99,39.01,12100.0,27.4067,27.4137,27.3996,27.4137,12100.0
2013-10-09 13:10:00,39.0,39.04,39.0,39.04,7800.0,27.4067,27.4348,27.4067,27.4348,7800.0
2013-10-09 13:15:00,39.04,39.07,39.04,39.07,7900.0,27.4348,27.4559,27.4348,27.4559,7900.0
2013-10-09 13:20:00,39.07,39.1,39.06,39.1,6900.0,27.4559,27.4769,27.4488,27.4769,6900.0
2013-10-09 13:25:00,39.09,39.14,39.09,39.11,15400.0,27.4699,27.5051,27.4699,27.484,15400.0
2013-10-09 13:30:00,39.12,39.14,39.1,39.1,15600.0,27.491,27.5051,27.4769,27.4769,15600.0
2013-10-09 13:35:00,39.1,39.12,39.09,39.1,14400.0,27.4769,27.491,27.4699,27.4769,14400.0
2013-10-09 13:40:00,39.11,39.13,39.1,39.12,20000.0,27.484,27.498,27.4769,27.491,20000.0
2013-10-09 13:45:00,39.12,39.14,39.11,39.11,13000.0,27.491,27.5051,27.484,27.484,13000.0
2013-10-09 13:50:00,39.12,39.14,39.12,39.12,42200.0,27.491,27.5051,27.491,27.491,42200.0
2013-10-09 13:55:00,39.12,39.13,39.11,39.13,17400.0,27.491,27.498,27.484,27.498,17400.0
2013-10-09 14:00:00,39.12,39.12,39.02,39.09,154200.0,27.491,27.491,27.4207,27.4699,154200.0
2013-10-09 14:05:00,39.09,39.13,39.06,39.12,43600.0,27.4699,27.498,27.4488,27.491,43600.0
2013-10-09 14:10:00,39.12,39.12,39.08,39.08,21100.0,27.491,27.491,27.4629,27.4629,21100.0
2013-10-09 14:15:00,39.08,39.1,39.06,39.09,7700.0,27.4629,27.4769,27.4488,27.4699,7700.0
2013-10-09 14:20:00,39.09,39.14,39.08,39.12,49300.0,27.4699,27.5051,27.4629,27.491,49300.0
2013-10-09 14:25:00,39.12,39.14,39.11,39.14,21700.0,27.491,27.5051,27.484,27.5051,21700.0
2013-10-09 14:30:00,39.14,39.17,39.13,39.16,33600.0,27.5051,27.5261,27.498,27.5191,33600.0
2013-10-09 14:35:00,39.15,39.16,39.12,39.13,38700.0,27.5121,27.5191,27.491,27.498,38700.0
2013-10-09 14:40:00,39.14,39.14,39.12,39.14,13100.0,27.5051,27.5051,27.491,27.5051,13100.0
2013-10-09 14:45:00,39.14,39.15,39.11,39.14,26000.0,27.5051,27.5121,27.484,27.5051,26000.0
2013-10-09 14:50:00,39.13,39.16,39.12,39.15,26700.0,27.498,27.5191,27.491,27.5121,26700.0
2013-10-09 14:55:00,39.15,39.19,39.15,39.16,63600.0,27.5121,27.5402,27.5121,27.5191,63600.0
2013-10-09 15:00:00,39.16,39.18,39.15,39.18,19000.0,27.5191,27.5332,27.5121,27.5332,19000.0
2013-10-09 15:05:00,39.17,39.17,39.15,39.17,33600.0,27.5261,27.5261,27.5121,27.5261,33600.0
2013-10-09 15:10:00,39.17,39.17,39.15,39.16,40000.0,27.5261,27.5261,27.5121,27.5191,40000.0
2013-10-09 15:15:00,39.16,39.17,39.15,39.16,132000.0,27.5191,27.5261,27.5121,27.5191,132000.0
2013-10-09 15:20:00,39.16,39.18,39.14,39.16,71800.0,27.5191,27.5332,27.5051,27.5191,71800.0
2013-10-09 15:25:00,39.16,39.18,39.15,39.15,57700.0,27.5191,27.5332,27.5121,27.5121,57700.0
2013-10-09 15:30:00,39.15,39.18,39.15,39.17,22100.0,27.5121,27.5332,27.5121,27.5261,22100.0
2013-10-09 15:35:00,39.16,39.17,39.13,39.13,26100.0,27.5191,27.5261,27.498,27.498,26100.0
2013-10-09 15:40:00,39.13,39.14,39.12,39.13,25800.0,27.498,27.5051,27.491,27.498,25800.0
2013-10-09 15:45:00,39.13,39.13,39.06,39.07,71900.0,27.498,27.498,27.4488,27.4559,71900.0
2013-10-09 15:50:00,39.07,39.12,39.06,39.11,83900.0,27.4559,27.491,27.4488,27.484,83900.0
2013-10-09 15:55:00,39.11,39.12,39.08,39.09,43600.0,27.484,27.491,27.4629,27.4699,43600.0
2013-10-10 09:30:00,39.47,39.51,39.44,39.5,51400.0,27.737,27.7651,27.7159,27.758,51400.0
2013-10-10 09:35:00,39.51,39.52,39.5,39.52,28800.0,27.7651,27.7721,27.758,27.7721,28800.0
2013-10-10 09:40:00,39.52,39.57,39.52,39.56,49100.0,27.7721,27.8072,27.7721,27.8002,49100.0
2013-10-10 09:45:00,39.56,39.57,39.55,39.56,14100.0,27.8002,27.8072,27.7932,27.8002,14100.0
2013-10-10 09:50:00,39.56,39.6,39.56,39.59,30300.0,27.8002,27.8283,27.8002,27.8213,30300.0
2013-10-10 09:55:00,39.6,39.63,39.6,39.63,28000.0,27.8283,27.8494,27.8283,27.8494,28000.0
2013-10-10 10:00:00,39.63,39.64,39.61,39.63,22700.0,27.8494,27.8564,27.8353,27.8494,22700.0
2013-10-10 10:05:00,39.63,39.63,39.61,39.63,19600.0,27.8494,27.8494,27.8353,27.8494,19600.0
2013-10-10 10:10:00,39.64,39.64,39.6,39.61,35500.0,27.8564,27.8564,27.8283,27.8353,35500.0
2013-10-10 10:15:00,39.61,39.61,39.58,39.59,38500.0,27.8353,27.8353,27.8143,27.8213,38500.0
2013-10-10 10:20:00,39.59,39.6,39.59,39.6,36600.0,27.8213,27.8283,27.8213,27.8283,36600.0
2013-10-10 10:25:00,39.6,39.62,39.6,39.62,13600.0,27.8283,27.8424,27.8283,27.8424,13600.0
2013-10-10 10:30:00,39.62,39.62,39.6,39.61,16800.0,27.8424,27.8424,27.8283,27.8353,16800.0
2013-10-10 10:35:00,39.62,39.67,39.62,39.66,19900.0,27.8424,27.8775,27.8424,27.8705,19900.0
2013-10-10 10:40:00,39.67,39.68,39.65,39.65,24500.0,27.8775,27.8845,27.8635,27.8635,24500.0
2013-10-10 10:45:00,39.65,39.67,39.64,39.64,41100.0,27.8635,27.8775,27.8564,27.8564,41100.0
2013-10-10 10:50:00,39.64,39.66,39.63,39.63,13300.0,27.8564,27.8705,27.8494,27.8494,13300.0
2013-10-10 10:55:00,39.63,39.63,39.6,39.6,21900.0,27.8494,27.8494,27.8283,27.8283,21900.0
2013-10-10 11:00:00,39.61,39.62,39.58,39.6,32800.0,27.8353,27.8424,27.8143,27.8283,32800.0
2013-10-10 11:05:00,39.61,39.63,39.6,39.62,38700.0,27.8353,27.8494,27.8283,27.8424,38700.0
2013-10-10 11:10:00,39.63,39.65,39.62,39.63,23700.0,27.8494,27.8635,27.8424,27.8494,23700.0
2013-10-10 11:15:00,39.64,39.65,39.62,39.63,35700.0,27.8564,27.8635,27.8424,27.8494,35700.0
2013-10-10 11:20:00,39.64,39.66,39.63,39.63,19900.0,27.8564,27.8705,27.8494,27.8494,19900.0
2013-10-10 11:25:00,39.62,39.66,39.62,39.66,157400.0,27.8424,27.8705,27.8424,27.8705,157400.0
2013-10-10 11:30:00,39.67,39.7,39.66,39.7,44100.0,27.8775,27.8986,27.8705,27.8986,44100.0
2013-10-10 11:35:00,39.7,39.73,39.7,39.72,19700.0,27.8986,27.9197,27.8986,27.9126,19700.0
2013-10-10 11:40:00,39.72,39.73,39.7,39.71,22700.0,27.9126,27.9197,27.8986,27.9056,22700.0
2013-10-10 11:45:00,39.7,39.73,39.7,39.73,20300.0,27.8986,27.9197,27.8986,27.9197,20300.0
2013-10-10 11:50:00,39.73,39.73,39.71,39.73,14400.0,27.9197,27.9197,27.9056,27.9197,14400.0
2013-10-10 11:55:00,39.73,39.73,39.71,39.72,14300.0,27.9197,27.9197,27.9056,27.9126,14300.0
2013-10-10 12:00:00,39.73,39.75,39.73,39.75,16100.0,27.9197,27.9337,27.9197,27.9337,16100.0
2013-10-10 12:05:00,39.74,39.75,39.73,39.74,11000.0,27.9267,27.9337,27.9197,27.9267,11000.0
2013-10-10 12:10:00,39.75,39.77,39.73,39.76,37800.0,27.9337,27.9478,27.9197,27.9408,37800.0
2013-10-10 12:15:00,39.76,39.77,39.74,39.75,20800.0,27.9408,27.9478,27.9267,27.9337,20800.0
2013-10-10 12:20:00,39.74,39.74,39.72,39.73,16300.0,27.9267,27.9267,27.9126,27.9197,16300.0
2013-10-10 12:25:00,39.74,39.74,39.72,39.72,16900.0,27.9267,27.9267,27.9126,27.9126,16900.0
2013-10-10 12:30:00,39.72,39.73,39.72,39.72,31000.0,27.9126,27.9197,27.9126,27.9126,31000.0
2013-10-10 12:35:00,39.73,39.74,39.73,39.73,6700.0,27.9197,27.9267,27.9197,27.9197,6700.0
2013-10-10 12:40:00,39.73,39.74,39.73,39.73,5300.0,27.9197,27.9267,27.9197,27.9197,5300.0
2013-10-10 12:45:00,39.73,39.75,39.73,39.74,6900.0,27.9197,27.9337,27.9197,27.9267,6900.0
2013-10-10 12:50:00,39.73,39.75,39.73,39.75,12500.0,27.9197,27.9337,27.9197,27.9337,12500.0
2013-10-10 12:55:00,39.74,39.75,39.72,39.73,14000.0,27.9267,27.9337,27.9126,27.9197,14000.0
2013-10-10 13:00:00,39.73,39.74,39.71,39.71,22900.0,27.9197,27.9267,27.9056,27.9056,22900.0
2013-10-10 13:05:00,39.71,39.73,39.7,39.71,23000.0,27.9056,27.9197,27.8986,27.9056,23000.0
2013-10-10 13:10:00,39.71,39.73,39.71,39.72,13100.0,27.9056,27.9197,27.9056,27.9126,13100.0
2013-10-10 13:15:00,39.73,39.73,39.71,39.72,12200.0,27.9197,27.9197,27.9056,27.9126,12200.0
2013-10-10 13:20:00,39.72,39.74,39.71,39.72,21100.0,27.9126,27.9267,27.9056,27.9126,21100.0
2013-10-10 13:25:00,39.72,39.73,39.71,39.72,15900.0,27.9126,27.9197,27.9056,27.9126,15900.0
2013-10-10 13:30:00,39.72,39.73,39.72,39.72,9100.0,27.9126,27.9197,27.9126,27.9126,9100.0
2013-10-10 13:35:00,39.73,39.73,39.7,39.72,9000.0,27.9197,27.9197,27.8986,27.9126,9000.0
2013-10-10 13:40:00,39.72,39.74,39.72,39.73,43300.0,27.9126,27.9267,27.9126,27.9197,43300.0
2013-10-10 13:45:00,39.73,39.74,39.72,39.73,21800.0,27.9197,27.9267,27.9126,27.9197,21800.0
2013-10-10 13:50:00,39.74,39.74,39.73,39.74,26900.0,27.9267,27.9267,27.9197,27.9267,26900.0
2013-10-10 13:55:00,39.74,39.76,39.74,39.76,46600.0,27.9267,27.9408,27.9267,27.9408,46600.0
2013-10-10 14:00:00,39.76,39.76,39.74,39.74,22300.0,27.9408,27.9408,27.9267,27.9267,22300.0
2013-10-10 14:05:00,39.75,39.75,39.73,39.74,40900.0,27.9337,27.9337,27.9197,27.9267,40900.0
2013-10-10 14:10:00,39.73,39.73,39.72,39.73,91800.0,27.9197,27.9197,27.9126,27.9197,91800.0
2013-10-10 14:15:00,39.73,39.73,39.71,39.71,16800.0,27.9197,27.9197,27.9056,27.9056,16800.0
2013-10-10 14:20:00,39.71,39.74,39.71,39.74,49600.0,27.9056,27.9267,27.9056,27.9267,49600.0
2013-10-10 14:25:00,39.74,39.74,39.73,39.73,11600.0,27.9267,27.9267,27.9197,27.9197,11600.0
2013-10-10 14:30:00,39.73,39.74,39.71,39.74,11300.0,27.9197,27.9267,27.9056,27.9267,11300.0
2013-10-10 14:35:00,39.73,39.74,39.73,39.74,8000.0,27.9197,27.9267,27.9197,27.9267,8000.0
2013-10-10 14:40:00,39.74,39.76,39.74,39.76,13600.0,27.9267,27.9408,27.9267,27.9408,13600.0
2013-10-10 14:45:00,39.75,39.76,39.74,39.75,9300.0,27.9337,27.9408,27.9267,27.9337,9300.0
2013-10-10 14:50:00,39.74,39.76,39.74,39.76,18100.0,27.9267,27.9408,27.9267,27.9408,18100.0
2013-10-10 14:55:00,39.75,39.76,39.74,39.75,14100.0,27.9337,27.9408,27.9267,27.9337,14100.0
2013-10-10 15:00:00,39.75,39.82,39.75,39.82,21500.0,27.9337,27.9829,27.9337,27.9829,21500.0
2013-10-10 15:05:00,39.81,39.86,39.81,39.85,46700.0,27.9759,28.011,27.9759,28.004,46700.0
2013-10-10 15:10:00,39.85,39.89,39.84,39.88,60800.0,28.004,28.0321,27.997,28.0251,60800.0
2013-10-10 15:15:00,39.88,39.88,39.85,39.86,39100.0,28.0251,28.0251,28.004,28.011,39100.0
2013-10-10 15:20:00,39.86,39.87,39.84,39.84,23500.0,28.011,28.0181,27.997,27.997,23500.0
2013-10-10 15:25:00,39.85,39.87,39.84,39.86,13100.0,28.004,28.0181,27.997,28.011,13100.0
2013-10-10 15:30:00,39.86,39.86,39.83,39.83,127000.0,28.011,28.011,27.9899,27.9899,127000.0
2013-10-10 15:35:00,39.83,39.84,39.83,39.84,54400.0,27.9899,27.997,27.9899,27.997,54400.0
2013-10-10 15:40:00,39.84,39.85,39.83,39.84,88400.0,27.997,28.004,27.9899,27.997,88400.0
2013-10-10 15:45:00,39.84,39.85,39.82,39.83,39700.0,27.997,28.004,27.9829,27.9899,39700.0
2013-10-10 15:50:00,39.84,39.86,39.83,39.85,91000.0,27.997,28.011,27.9899,28.004,91000.0
2013-10-10 15:55:00,39.85,39.85,39.82,39.82,167800.0,28.004,28.004,27.9829,27.9829,167800.0
2013-10-11 09:30:00,39.84,39.84,39.81,39.83,97600.0,27.997,27.997,27.9759,27.9899,97600.0
2013-10-11 09:35:00,39.83,39.86,39.83,39.86,22300.0,27.9899,28.011,27.9899,28.011,22300.0
2013-10-11 09:40:00,39.86,39.87,39.85,39.86,48500.0,28.011,28.0181,28.004,28.011,48500.0
2013-10-11 09:45:00,39.86,39.87,39.84,39.87,24300.0,28.011,28.0181,27.997,28.0181,24300.0
2013-10-11 09:50:00,39.87,39.87,39.84,39.85,17500.0,28.0181,28.0181,27.997,28.004,17500.0
2013-10-11 09:55:00,39.85,39.89,39.84,39.89,39900.0,28.004,28.0321,27.997,28.0321,39900.0
2013-10-11 10:00:00,39.89,39.9,39.88,39.89,80100.0,28.0321,28.0391,28.0251,28.0321,80100.0
2013-10-11 10:05:00,39.89,39.9,39.87,39.87,22500.0,28.0321,28.0391,28.0181,28.0181,22500.0
2013-10-11 10:10:00,39.88,39.88,39.85,39.87,21600.0,28.0251,28.0251,28.004,28.0181,21600.0
2013-10-11 10:15:00,39.87,39.88,39.87,39.87,34200.0,28.0181,28.0251,28.0181,28.0181,34200.0
2013-10-11 10:20:00,39.87,39.87,39.84,39.86,30200.0,28.0181,28.0181,27.997,28.011,30200.0
2013-10-11 10:25:00,39.85,39.87,39.84,39.87,40000.0,28.004,28.0181,27.997,28.0181,40000.0
2013-10-11 10:30:00,39.86,39.86,39.84,39.85,55100.0,28.011,28.011,27.997,28.004,55100.0
2013-10-11 10:35:00,39.85,39.87,39.84,39.86,28900.0,28.004,28.0181,27.997,28.011,28900.0
2013-10-11 10:40:00,39.86,39.87,39.84,39.84,46100.0,28.011,28.0181,27.997,27.997,46100.0
2013-10-11 10:45:00,39.84,39.85,39.83,39.83,30000.0,27.997,28.004,27.9899,27.9899,30000.0
2013-10-11 10:50:00,39.82,39.85,39.82,39.85,21600.0,27.9829,28.004,27.9829,28.004,21600.0
2013-10-11 10:55:00,39.85,39.88,39.85,39.87,84100.0,28.004,28.0251,28.004,28.0181,84100.0
2013-10-11 11:00:00,39.87,39.88,39.85,39.87,30100.0,28.0181,28.0251,28.004,28.0181,30100.0
2013-10-11 11:05:00,39.87,39.88,39.86,39.88,20100.0,28.0181,28.0251,28.011,28.0251,20100.0
2013-10-11 11:10:00,39.88,39.88,39.87,39.88,23100.0,28.0251,28.0251,28.0181,28.0251,23100.0
2013-10-11 11:15:00,39.88,39.89,39.86,39.87,24500.0,28.0251,28.0321,28.011,28.0181,24500.0
2013-10-11 11:20:00,39.87,39.88,39.86,39.87,107100.0,28.0181,28.0251,28.011,28.0181,107100.0
2013-10-11 11:25:00,39.87,39.89,39.87,39.89,109900.0,28.0181,28.0321,28.0181,28.0321,109900.0
2013-10-11 11:30:00,39.89,39.92,39.88,39.92,91200.0,28.0321,28.0532,28.0251,28.0532,91200.0
2013-10-11 11:35:00,39.92,39.95,39.92,39.93,76200.0,28.0532,28.0743,28.0532,28.0602,76200.0
2013-10-11 11:40:00,39.93,39.97,39.93,39.96,57000.0,28.0602,28.0883,28.0602,28.0813,57000.0
2013-10-11 11:45:00,39.96,39.97,39.96,39.96,14500.0,28.0813,28.0883,28.0813,28.0813,14500.0
2013-10-11 11:50:00,39.96,39.97,39.95,39.96,15200.0,28.0813,28.0883,28.0743,28.0813,15200.0
2013-10-11 11:55:00,39.97,39.99,39.96,39.98,27200.0,28.0883,28.1024,28.0813,28.0954,27200.0
2013-10-11 12:00:00,39.98,39.99,39.97,39.99,9500.0,28.0954,28.1024,28.0883,28.1024,9500.0
2013-10-11 12:05:00,39.99,40.0,39.98,39.98,14600.0,28.1024,28.1094,28.0954,28.0954,14600.0
2013-10-11 12:10:00,39.98,39.99,39.96,39.97,55300.0,28.0954,28.1024,28.0813,28.0883,55300.0
2013-10-11 12:15:00,39.96,39.98,39.96,39.98,12400.0,28.0813,28.0954,28.0813,28.0954,12400.0
2013-10-11 12:20:00,39.97,39.98,39.96,39.97,13300.0,28.0883,28.0954,28.0813,28.0883,13300.0
2013-10-11 12:25:00,39.97,39.99,39.94,39.94,45300.0,28.0883,28.1024,28.0672,28.0672,45300.0
2013-10-11 12:30:00,39.95,39.95,39.94,39.94,25200.0,28.0743,28.0743,28.0672,28.0672,25200.0
2013-10-11 12:35:00,39.94,39.95,39.93,39.95,10400.0,28.0672,28.0743,28.0602,28.0743,10400.0
2013-10-11 12:40:00,39.95,39.96,39.95,39.96,10600.0,28.0743,28.0813,28.0743,28.0813,10600.0
2013-10-11 12:45:00,39.96,39.96,39.95,39.96,36400.0,28.0813,28.0813,28.0743,28.0813,36400.0
2013-10-11 12:50:00,39.96,39.97,39.95,39.96,19300.0,28.0813,28.0883,28.0743,28.0813,19300.0
2013-10-11 12:55:00,39.97,39.97,39.96,39.97,8000.0,28.0883,28.0883,28.0813,28.0883,8000.0
2013-10-11 13:00:00,39.97,39.97,39.96,39.97,51000.0,28.0883,28.0883,28.0813,28.0883,51000.0
2013-10-11 13:05:00,39.97,39.99,39.97,39.98,14000.0,28.0883,28.1024,28.0883,28.0954,14000.0
2013-10-11 13:10:00,39.99,39.99,39.97,39.98,23500.0,28.1024,28.1024,28.0883,28.0954,23500.0
2013-10-11 13:15:00,39.97,39.98,39.94,39.95,34000.0,28.0883,28.0954,28.0672,28.0743,34000.0
2013-10-11 13:20:00,39.94,39.94,39.93,39.94,3400.0,28.0672,28.0672,28.0602,28.0672,3400.0
2013-10-11 13:25:00,39.94,39.96,39.94,39.95,6100.0,28.0672,28.0813,28.0672,28.0743,6100.0
2013-10-11 13:30:00,39.95,39.96,39.95,39.95,11400.0,28.0743,28.0813,28.0743,28.0743,11400.0
2013-10-11 13:35:00,39.96,39.97,39.95,39.97,18500.0,28.0813,28.0883,28.0743,28.0883,18500.0
2013-10-11 13:40:00,39.97,39.97,39.95,39.96,26800.0,28.0883,28.0883,28.0743,28.0813,26800.0
2013-10-11 13:45:00,39.96,39.97,39.96,39.97,7800.0,28.0813,28.0883,28.0813,28.0883,7800.0
2013-10-11 13:50:00,39.96,39.96,39.95,39.96,26700.0,28.0813,28.0813,28.0743,28.0813,26700.0
2013-10-11 13:55:00,39.96,39.98,39.96,39.97,31200.0,28.0813,28.0954,28.0813,28.0883,31200.0
2013-10-11 14:00:00,39.97,39.99,39.97,39.98,11900.0,28.0883,28.1024,28.0883,28.0954,11900.0
2013-10-11 14:05:00,39.99,39.99,39.98,39.98,16900.0,28.1024,28.1024,28.0954,28.0954,16900.0
2013-10-11 14:10:00,39.98,39.99,39.97,39.98,31700.0,28.0954,28.1024,28.0883,28.0954,31700.0
2013-10-11 14:15:00,39.98,39.99,39.97,39.98,30000.0,28.0954,28.1024,28.0883,28.0954,30000.0
2013-10-11 14:20:00,39.98,39.99,39.98,39.98,25100.0,28.0954,28.1024,28.0954,28.0954,25100.0
2013-10-11 14:25:00,39.98,39.99,39.97,39.97,61200.0,28.0954,28.1024,28.0883,28.0883,61200.0
2013-10-11 14:30:00,39.98,39.98,39.97,39.97,7200.0,28.0954,28.0954,28.0883,28.0883,7200.0
2013-10-11 14:35:00,39.97,39.98,39.95,39.95,48900.0,28.0883,28.0954,28.0743,28.0743,48900.0
2013-10-11 14:40:00,39.96,39.97,39.95,39.97,18200.0,28.0813,28.0883,28.0743,28.0883,18200.0
2013-10-11 14:45:00,39.97,39.98,39.96,39.98,9500.0,28.0883,28.0954,28.0813,28.0954,9500.0
2013-10-11 14:50:00,39.97,39.98,39.97,39.97,2500.0,28.0883,28.0954,28.0883,28.0883,2500.0
2013-10-11 14:55:00,39.97,40.0,39.97,39.99,23200.0,28.0883,28.1094,28.0883,28.1024,23200.0
2013-10-11 15:00:00,40.0,40.0,39.97,39.98,27900.0,28.1094,28.1094,28.0883,28.0954,27900.0
2013-10-11 15:05:00,39.98,39.99,39.98,39.99,13200.0,28.0954,28.1024,28.0954,28.1024,13200.0
2013-10-11 15:10:00,39.99,40.0,39.98,39.98,19900.0,28.1024,28.1094,28.0954,28.0954,19900.0
2013-10-11 15:15:00,39.98,39.99,39.98,39.99,14500.0,28.0954,28.1024,28.0954,28.1024,14500.0
2013-10-11 15:20:00,39.99,40.0,39.98,39.99,21800.0,28.1024,28.1094,28.0954,28.1024,21800.0
2013-10-11 15:25:00,40.0,40.01,39.99,40.01,58900.0,28.1094,28.1164,28.1024,28.1164,58900.0
2013-10-11 15:30:00,40.01,40.03,40.0,40.0,27600.0,28.1164,28.1305,28.1094,28.1094,27600.0
2013-10-11 15:35:00,40.01,40.01,39.99,39.99,31200.0,28.1164,28.1164,28.1024,28.1024,31200.0
2013-10-11 15:40:00,39.99,40.01,39.99,40.0,23700.0,28.1024,28.1164,28.1024,28.1094,23700.0
2013-10-11 15:45:00,40.0,40.01,39.99,40.0,58900.0,28.1094,28.1164,28.1024,28.1094,58900.0
2013-10-11 15:50:00,40.0,40.01,39.99,40.01,112100.0,28.1094,28.1164,28.1024,28.1164,112100.0
2013-10-11 15:55:00,40.0,40.05,40.0,40.05,73600.0,28.1094,28.1445,28.1094,28.1445,73600.0
2013-10-14 09:30:00,39.87,39.87,39.84,39.87,38100.0,28.0181,28.0181,27.997,28.0181,38100.0
2013-10-14 09:35:00,39.88,39.91,39.88,39.9,49900.0,28.0251,28.0462,28.0251,28.0391,49900.0
2013-10-14 09:40:00,39.9,39.9,39.88,39.88,13500.0,28.0391,28.0391,28.0251,28.0251,13500.0
2013-10-14 09:45:00,39.88,39.89,39.87,39.88,16800.0,28.0251,28.0321,28.0181,28.0251,16800.0
2013-10-14 09:50:00,39.89,39.91,39.89,39.9,18700.0,28.0321,28.0462,28.0321,28.0391,18700.0
2013-10-14 09:55:00,39.9,39.94,39.9,39.92,17900.0,28.0391,28.0672,28.0391,28.0532,17900.0
2013-10-14 10:00:00,39.92,39.94,39.91,39.93,17100.0,28.0532,28.0672,28.0462,28.0602,17100.0
2013-10-14 10:05:00,39.93,39.94,39.91,39.93,16300.0,28.0602,28.0672,28.0462,28.0602,16300.0
2013-10-14 10:10:00,39.92,39.93,39.9,39.92,24100.0,28.0532,28.0602,28.0391,28.0532,24100.0
2013-10-14 10:15:00,39.92,39.93,39.91,39.91,11500.0,28.0532,28.0602,28.0462,28.0462,11500.0
2013-10-14 10:20:00,39.91,39.93,39.91,39.93,17500.0,28.0462,28.0602,28.0462,28.0602,17500.0
2013-10-14 10:25:00,39.93,39.95,39.93,39.95,5300.0,28.0602,28.0743,28.0602,28.0743,5300.0
2013-10-14 10:30:00,39.95,39.96,39.94,39.95,17400.0,28.0743,28.0813,28.0672,28.0743,17400.0
2013-10-14 10:35:00,39.95,39.96,39.94,39.96,3700.0,28.0743,28.0813,28.0672,28.0813,3700.0
2013-10-14 10:40:00,39.95,39.95,39.93,39.93,15500.0,28.0743,28.0743,28.0602,28.0602,15500.0
2013-10-14 10:45:00,39.93,39.96,39.93,39.95,12600.0,28.0602,28.0813,28.0602,28.0743,12600.0
2013-10-14 10:50:00,39.95,39.95,39.93,39.93,20000.0,28.0743,28.0743,28.0602,28.0602,20000.0
2013-10-14 10:55:00,39.93,39.96,39.93,39.95,19400.0,28.0602,28.0813,28.0602,28.0743,19400.0
2013-10-14 11:00:00,39.94,39.95,39.93,39.94,11300.0,28.0672,28.0743,28.0602,28.0672,11300.0
2013-10-14 11:05:00,39.93,39.94,39.93,39.94,8000.0,28.0602,28.0672,28.0602,28.0672,8000.0
2013-10-14 11:10:00,39.94,39.96,39.94,39.95,15300.0,28.0672,28.0813,28.0672,28.0743,15300.0
2013-10-14 11:15:00,39.95,39.95,39.91,39.93,14200.0,28.0743,28.0743,28.0462,28.0602,14200.0
2013-10-14 11:20:00,39.93,39.93,39.91,39.91,12100.0,28.0602,28.0602,28.0462,28.0462,12100.0
2013-10-14 11:25:00,39.92,39.95,39.92,39.95,10800.0,28.0532,28.0743,28.0532,28.0743,10800.0
2013-10-14 11:30:00,39.95,39.96,39.93,39.95,13600.0,28.0743,28.0813,28.0602,28.0743,13600.0
2013-10-14 11:35:00,39.95,40.0,39.95,39.99,19700.0,28.0743,28.1094,28.0743,28.1024,19700.0
2013-10-14 11:40:00,40.0,40.0,39.99,40.0,11600.0,28.1094,28.1094,28.1024,28.1094,11600.0
2013-10-14 11:45:00,40.0,40.02,40.0,40.01,6000.0,28.1094,28.1235,28.1094,28.1164,6000.0
2013-10-14 11:50:00,40.02,40.03,40.01,40.03,27400.0,28.1235,28.1305,28.1164,28.1305,27400.0
2013-10-14 11:55:00,40.02,40.07,40.02,40.06,26900.0,28.1235,28.1586,28.1235,28.1516,26900.0
2013-10-14 12:00:00,40.06,40.06,40.05,40.06,11000.0,28.1516,28.1516,28.1445,28.1516,11000.0
2013-10-14 12:05:00,40.06,40.06,40.05,40.06,20100.0,28.1516,28.1516,28.1445,28.1516,20100.0
2013-10-14 12:10:00,40.05,40.06,40.03,40.03,12900.0,28.1445,28.1516,28.1305,28.1305,12900.0
2013-10-14 12:15:00,40.03,40.04,40.02,40.04,9600.0,28.1305,28.1375,28.1235,28.1375,9600.0
2013-10-14 12:20:00,40.04,40.04,40.02,40.02,20000.0,28.1375,28.1375,28.1235,28.1235,20000.0
2013-10-14 12:25:00,40.02,40.04,40.02,40.03,12800.0,28.1235,28.1375,28.1235,28.1305,12800.0
2013-10-14 12:30:00,40.03,40.04,40.03,40.04,9500.0,28.1305,28.1375,28.1305,28.1375,9500.0
2013-10-14 12:35:00,40.04,40.06,40.04,40.06,7600.0,28.1375,28.1516,28.1375,28.1516,7600.0
2013-10-14 12:40:00,40.05,40.06,40.04,40.05,13900.0,28.1445,28.1516,28.1375,28.1445,13900.0
2013-10-14 12:45:00,40.06,40.07,40.05,40.06,47400.0,28.1516,28.1586,28.1445,28.1516,47400.0
2013-10-14 12:50:00,40.06,40.07,40.06,40.06,15000.0,28.1516,28.1586,28.1516,28.1516,15000.0
2013-10-14 12:55:00,40.06,40.07,40.05,40.06,12900.0,28.1516,28.1586,28.1445,28.1516,12900.0
2013-10-14 13:00:00,40.06,40.07,40.06,40.07,25100.0,28.1516,28.1586,28.1516,28.1586,25100.0
2013-10-14 13:05:00,40.07,40.09,40.07,40.09,7500.0,28.1586,28.1727,28.1586,28.1727,7500.0
2013-10-14 13:10:00,40.08,40.13,40.08,40.12,14400.0,28.1656,28.2008,28.1656,28.1937,14400.0
2013-10-14 13:15:00,40.12,40.12,40.11,40.12,13200.0,28.1937,28.1937,28.1867,28.1937,13200.0
2013-10-14 13:20:00,40.12,40.13,40.1,40.1,8400.0,28.1937,28.2008,28.1797,28.1797,8400.0
2013-10-14 13:25:00,40.1,40.12,40.1,40.11,16400.0,28.1797,28.1937,28.1797,28.1867,16400.0
2013-10-14 13:30:00,40.12,40.12,40.11,40.11,9800.0,28.1937,28.1937,28.1867,28.1867,9800.0
2013-10-14 13:35:00,40.11,40.12,40.1,40.11,14200.0,28.1867,28.1937,28.1797,28.1867,14200.0
2013-10-14 13:40:00,40.12,40.14,40.11,40.13,18000.0,28.1937,28.2078,28.1867,28.2008,18000.0
2013-10-14 13:45:00,40.14,40.14,40.12,40.13,30200.0,28.2078,28.2078,28.1937,28.2008,30200.0
2013-10-14 13:50:00,40.12,40.12,40.1,40.11,14600.0,28.1937,28.1937,28.1797,28.1867,14600.0
2013-10-14 13:55:00,40.11,40.12,40.11,40.12,12600.0,28.1867,28.1937,28.1867,28.1937,12600.0
2013-10-14 14:00:00,40.13,40.18,40.12,40.18,14600.0,28.2008,28.2359,28.1937,28.2359,14600.0
2013-10-14 14:05:00,40.18,40.2,40.17,40.18,15400.0,28.2359,28.25,28.2289,28.2359,15400.0
2013-10-14 14:10:00,40.17,40.19,40.17,40.17,7600.0,28.2289,28.2429,28.2289,28.2289,7600.0
2013-10-14 14:15:00,40.17,40.2,40.17,40.19,25600.0,28.2289,28.25,28.2289,28.2429,25600.0
2013-10-14 14:20:00,40.19,40.2,40.17,40.18,25400.0,28.2429,28.25,28.2289,28.2359,25400.0
2013-10-14 14:25:00,40.18,40.19,40.17,40.17,23900.0,28.2359,28.2429,28.2289,28.2289,23900.0
2013-10-14 14:30:00,40.17,40.19,40.17,40.18,19800.0,28.2289,28.2429,28.2289,28.2359,19800.0
2013-10-14 14:35:00,40.19,40.19,40.17,40.18,101800.0,28.2429,28.2429,28.2289,28.2359,101800.0
2013-10-14 14:40:00,40.18,40.18,40.13,40.14,44700.0,28.2359,28.2359,28.2008,28.2078,44700.0
2013-10-14 14:45:00,40.14,40.17,40.13,40.16,47200.0,28.2078,28.2289,28.2008,28.2218,47200.0
2013-10-14 14:50:00,40.15,40.16,40.14,40.14,18000.0,28.2148,28.2218,28.2078,28.2078,18000.0
2013-10-14 14:55:00,40.15,40.16,40.13,40.16,9000.0,28.2148,28.2218,28.2008,28.2218,9000.0
2013-10-14 15:00:00,40.15,40.16,40.12,40.15,43500.0,28.2148,28.2218,28.1937,28.2148,43500.0
2013-10-14 15:05:00,40.16,40.18,40.14,40.18,15600.0,28.2218,28.2359,28.2078,28.2359,15600.0
2013-10-14 15:10:00,40.18,40.19,40.17,40.19,12700.0,28.2359,28.2429,28.2289,28.2429,12700.0
2013-10-14 15:15:00,40.19,40.19,40.18,40.18,16000.0,28.2429,28.2429,28.2359,28.2359,16000.0
2013-10-14 15:20:00,40.17,40.18,40.16,40.17,20600.0,28.2289,28.2359,28.2218,28.2289,20600.0
2013-10-14 15:25:00,40.17,40.18,40.16,40.18,40100.0,28.2289,28.2359,28.2218,28.2359,40100.0
2013-10-14 15:30:00,40.17,40.18,40.16,40.16,49100.0,28.2289,28.2359,28.2218,28.2218,49100.0
2013-10-14 15:35:00,40.16,40.17,40.14,40.14,9600.0,28.2218,28.2289,28.2078,28.2078,9600.0
2013-10-14 15:40:00,40.14,40.16,40.13,40.16,23400.0,28.2078,28.2218,28.2008,28.2218,23400.0
2013-10-14 15:45:00,40.16,40.16,40.11,40.12,28200.0,28.2218,28.2218,28.1867,28.1937,28200.0
2013-10-14 15:50:00,40.11,40.13,40.11,40.13,19600.0,28.1867,28.2008,28.1867,28.2008,19600.0
2013-10-14 15:55:00,40.13,40.17,40.12,40.17,128800.0,28.2008,28.2289,28.1937,28.2289,128800.0
2013-10-15 09:30:00,40.04,40.07,39.99,40.02,56900.0,28.1375,28.1586,28.1024,28.1235,56900.0
2013-10-15 09:35:00,40.02,40.05,40.02,40.03,51200.0,28.1235,28.1445,28.1235,28.1305,51200.0
2013-10-15 09:40:00,40.03,40.03,39.99,40.01,19800.0,28.1305,28.1305,28.1024,28.1164,19800.0
2013-10-15 09:45:00,40.01,40.04,40.01,40.03,44700.0,28.1164,28.1375,28.1164,28.1305,44700.0
2013-10-15 09:50:00,40.02,40.03,40.01,40.01,44400.0,28.1235,28.1305,28.1164,28.1164,44400.0
2013-10-15 09:55:00,40.02,40.04,40.02,40.04,6100.0,28.1235,28.1375,28.1235,28.1375,6100.0
2013-10-15 10:00:00,40.04,40.04,40.02,40.02,16000.0,28.1375,28.1375,28.1235,28.1235,16000.0
2013-10-15 10:05:00,40.02,40.06,40.01,40.06,11300.0,28.1235,28.1516,28.1164,28.1516,11300.0
2013-10-15 10:10:00,40.06,40.09,40.06,40.08,15400.0,28.1516,28.1727,28.1516,28.1656,15400.0
2013-10-15 10:15:00,40.08,40.08,40.05,40.05,15900.0,28.1656,28.1656,28.1445,28.1445,15900.0
2013-10-15 10:20:00,40.05,40.06,40.04,40.05,6000.0,28.1445,28.1516,28.1375,28.1445,6000.0
2013-10-15 10:25:00,40.05,40.07,40.05,40.07,12200.0,28.1445,28.1586,28.1445,28.1586,12200.0
2013-10-15 10:30:00,40.07,40.08,40.05,40.05,13000.0,28.1586,28.1656,28.1445,28.1445,13000.0
2013-10-15 10:35:00,40.06,40.07,40.05,40.07,11700.0,28.1516,28.1586,28.1445,28.1586,11700.0
2013-10-15 10:40:00,40.07,40.08,40.03,40.05,19800.0,28.1586,28.1656,28.1305,28.1445,19800.0
2013-10-15 10:45:00,40.05,40.06,40.03,40.06,30200.0,28.1445,28.1516,28.1305,28.1516,30200.0
2013-10-15 10:50:00,40.05,40.06,40.03,40.04,38900.0,28.1445,28.1516,28.1305,28.1375,38900.0
2013-10-15 10:55:00,40.03,40.03,40.01,40.02,8800.0,28.1305,28.1305,28.1164,28.1235,8800.0
2013-10-15 11:00:00,40.03,40.05,40.01,40.02,16100.0,28.1305,28.1445,28.1164,28.1235,16100.0
2013-10-15 11:05:00,40.02,40.02,39.99,40.01,57800.0,28.1235,28.1235,28.1024,28.1164,57800.0
2013-10-15 11:10:00,40.01,40.06,39.99,40.05,45800.0,28.1164,28.1516,28.1024,28.1445,45800.0
2013-10-15 11:15:00,40.05,40.05,40.04,40.04,8800.0,28.1445,28.1445,28.1375,28.1375,8800.0
2013-10-15 11:20:00,40.05,40.09,40.05,40.09,19700.0,28.1445,28.1727,28.1445,28.1727,19700.0
2013-10-15 11:25:00,40.08,40.08,40.05,40.05,27400.0,28.1656,28.1656,28.1445,28.1445,27400.0
2013-10-15 11:30:00,40.04,40.07,40.04,40.05,18600.0,28.1375,28.1586,28.1375,28.1445,18600.0
2013-10-15 11:35:00,40.04,40.05,40.02,40.04,21200.0,28.1375,28.1445,28.1235,28.1375,21200.0
2013-10-15 11:40:00,40.05,40.06,40.04,40.05,21600.0,28.1445,28.1516,28.1375,28.1445,21600.0
2013-10-15 11:45:00,40.06,40.06,40.03,40.04,21600.0,28.1516,28.1516,28.1305,28.1375,21600.0
2013-10-15 11:50:00,40.05,40.07,40.05,40.05,19000.0,28.1445,28.1586,28.1445,28.1445,19000.0
2013-10-15 11:55:00,40.05,40.06,40.04,40.04,4900.0,28.1445,28.1516,28.1375,28.1375,4900.0
2013-10-15 12:00:00,40.04,40.05,40.03,40.04,9000.0,28.1375,28.1445,28.1305,28.1375,9000.0
2013-10-15 12:05:00,40.03,40.06,40.03,40.06,9600.0,28.1305,28.1516,28.1305,28.1516,9600.0
2013-10-15 12:10:00,40.06,40.06,40.02,40.02,296100.0,28.1516,28.1516,28.1235,28.1235,296100.0
2013-10-15 12:15:00,40.03,40.03,40.01,40.01,17800.0,28.1305,28.1305,28.1164,28.1164,17800.0
2013-10-15 12:20:00,40.02,40.05,40.02,40.05,21600.0,28.1235,28.1445,28.1235,28.1445,21600.0
2013-10-15 12:25:00,40.04,40.06,40.04,40.04,142300.0,28.1375,28.1516,28.1375,28.1375,142300.0
2013-10-15 12:30:00,40.04,40.05,40.02,40.05,24400.0,28.1375,28.1445,28.1235,28.1445,24400.0
2013-10-15 12:35:00,40.05,40.05,40.03,40.04,14100.0,28.1445,28.1445,28.1305,28.1375,14100.0
2013-10-15 12:40:00,40.04,40.05,40.03,40.05,19000.0,28.1375,28.1445,28.1305,28.1445,19000.0
2013-10-15 12:45:00,40.05,40.05,40.04,40.04,6200.0,28.1445,28.1445,28.1375,28.1375,6200.0
2013-10-15 12:50:00,40.05,40.05,40.04,40.04,7800.0,28.1445,28.1445,28.1375,28.1375,7800.0
2013-10-15 12:55:00,40.04,40.04,40.02,40.03,18700.0,28.1375,28.1375,28.1235,28.1305,18700.0
2013-10-15 13:00:00,40.03,40.04,40.02,40.03,26400.0,28.1305,28.1375,28.1235,28.1305,26400.0
2013-10-15 13:05:00,40.02,40.03,40.02,40.03,15600.0,28.1235,28.1305,28.1235,28.1305,15600.0
2013-10-15 13:10:00,40.02,40.04,40.01,40.04,6800.0,28.1235,28.1375,28.1164,28.1375,6800.0
2013-10-15 13:15:00,40.02,40.04,40.02,40.04,7000.0,28.1235,28.1375,28.1235,28.1375,7000.0
2013-10-15 13:20:00,40.03,40.03,40.02,40.02,7100.0,28.1305,28.1305,28.1235,28.1235,7100.0
2013-10-15 13:25:00,40.03,40.03,40.0,40.0,12700.0,28.1305,28.1305,28.1094,28.1094,12700.0
2013-10-15 13:30:00,40.01,40.01,40.0,40.01,10000.0,28.1164,28.1164,28.1094,28.1164,10000.0
2013-10-15 13:35:00,40.01,40.01,39.99,40.0,80900.0,28.1164,28.1164,28.1024,28.1094,80900.0
2013-10-15 13:40:00,40.0,40.01,39.99,40.0,24800.0,28.1094,28.1164,28.1024,28.1094,24800.0
2013-10-15 13:45:00,40.01,40.02,40.0,40.02,7800.0,28.1164,28.1235,28.1094,28.1235,7800.0
2013-10-15 13:50:00,40.02,40.03,40.01,40.02,23300.0,28.1235,28.1305,28.1164,28.1235,23300.0
2013-10-15 13:55:00,40.01,40.02,40.01,40.02,14200.0,28.1164,28.1235,28.1164,28.1235,14200.0
2013-10-15 14:00:00,40.01,40.04,40.01,40.03,25500.0,28.1164,28.1375,28.1164,28.1305,25500.0
2013-10-15 14:05:00,40.03,40.03,40.02,40.03,46600.0,28.1305,28.1305,28.1235,28.1305,46600.0
2013-10-15 14:10:00,40.03,40.03,40.01,40.01,11900.0,28.1305,28.1305,28.1164,28.1164,11900.0
2013-10-15 14:15:00,40.02,40.03,40.01,40.02,21200.0,28.1235,28.1305,28.1164,28.1235,21200.0
2013-10-15 14:20:00,40.02,40.03,40.0,40.01,37600.0,28.1235,28.1305,28.1094,28.1164,37600.0
2013-10-15 14:25:00,40.01,40.01,39.97,39.98,74000.0,28.1164,28.1164,28.0883,28.0954,74000.0
2013-10-15 14:30:00,39.98,39.99,39.96,39.97,40400.0,28.0954,28.1024,28.0813,28.0883,40400.0
2013-10-15 14:35:00,39.97,39.98,39.92,39.96,57300.0,28.0883,28.0954,28.0532,28.0813,57300.0
2013-10-15 14:40:00,39.97,39.97,39.94,39.96,50900.0,28.0883,28.0883,28.0672,28.0813,50900.0
2013-10-15 14:45:00,39.97,39.97,39.92,39.95,192000.0,28.0883,28.0883,28.0532,28.0743,192000.0
2013-10-15 14:50:00,39.96,39.99,39.95,39.98,51400.0,28.0813,28.1024,28.0743,28.0954,51400.0
2013-10-15 14:55:00,39.97,40.0,39.97,39.98,28100.0,28.0883,28.1094,28.0883,28.0954,28100.0
2013-10-15 15:00:00,39.99,40.01,39.96,39.97,60500.0,28.1024,28.1164,28.0813,28.0883,60500.0
2013-10-15 15:05:00,39.97,40.04,39.95,40.03,37100.0,28.0883,28.1375,28.0743,28.1305,37100.0
2013-10-15 15:10:00,40.05,40.05,40.02,40.04,44300.0,28.1445,28.1445,28.1235,28.1375,44300.0
2013-10-15 15:15:00,40.04,40.04,40.01,40.03,14100.0,28.1375,28.1375,28.1164,28.1305,14100.0
2013-10-15 15:20:00,40.03,40.04,40.02,40.02,28600.0,28.1305,28.1375,28.1235,28.1235,28600.0
2013-10-15 15:25:00,40.02,40.03,40.01,40.02,22500.0,28.1235,28.1305,28.1164,28.1235,22500.0
2013-10-15 15:30:00,40.01,40.01,39.99,39.99,40500.0,28.1164,28.1164,28.1024,28.1024,40500.0
2013-10-15 15:35:00,40.0,40.01,39.98,39.99,50900.0,28.1094,28.1164,28.0954,28.1024,50900.0
2013-10-15 15:40:00,39.99,40.0,39.97,39.97,30600.0,28.1024,28.1094,28.0883,28.0883,30600.0
2013-10-15 15:45:00,39.97,40.0,39.96,40.0,205200.0,28.0883,28.1094,28.0813,28.1094,205200.0
2013-10-15 15:50:00,40.0,40.0,39.97,39.99,37300.0,28.1094,28.1094,28.0883,28.1024,37300.0
2013-10-15 15:55:00,39.99,39.99,39.96,39.96,115900.0,28.1024,28.1024,28.0813,28.0813,115900.0
2013-10-16 09:30:00,40.1,40.11,40.07,40.1,55300.0,28.1797,28.1867,28.1586,28.1797,55300.0
2013-10-16 09:35:00,40.11,40.12,40.07,40.08,25300.0,28.1867,28.1937,28.1586,28.1656,25300.0
2013-10-16 09:40:00,40.08,40.09,40.07,40.07,23100.0,28.1656,28.1727,28.1586,28.1586,23100.0
2013-10-16 09:45:00,40.08,40.1,40.08,40.1,27000.0,28.1656,28.1797,28.1656,28.1797,27000.0
2013-10-16 09:50:00,40.11,40.17,40.1,40.17,26600.0,28.1867,28.2289,28.1797,28.2289,26600.0
2013-10-16 09:55:00,40.18,40.24,40.18,40.21,33800.0,28.2359,28.2781,28.2359,28.257,33800.0
2013-10-16 10:00:00,40.21,40.23,40.19,40.21,45100.0,28.257,28.271,28.2429,28.257,45100.0
2013-10-16 10:05:00,40.21,40.21,40.17,40.18,79700.0,28.257,28.257,28.2289,28.2359,79700.0
2013-10-16 10:10:00,40.19,40.19,40.16,40.19,34300.0,28.2429,28.2429,28.2218,28.2429,34300.0
2013-10-16 10:15:00,40.2,40.24,40.19,40.24,21900.0,28.25,28.2781,28.2429,28.2781,21900.0
2013-10-16 10:20:00,40.23,40.25,40.22,40.23,35400.0,28.271,28.2851,28.264,28.271,35400.0
2013-10-16 10:25:00,40.23,40.23,40.2,40.22,7100.0,28.271,28.271,28.25,28.264,7100.0
2013-10-16 10:30:00,40.21,40.22,40.2,40.21,34200.0,28.257,28.264,28.25,28.257,34200.0
2013-10-16 10:35:00,40.21,40.21,40.2,40.21,20700.0,28.257,28.257,28.25,28.257,20700.0
2013-10-16 10:40:00,40.21,40.21,40.19,40.2,10900.0,28.257,28.257,28.2429,28.25,10900.0
2013-10-16 10:45:00,40.19,40.2,40.18,40.19,16300.0,28.2429,28.25,28.2359,28.2429,16300.0
2013-10-16 10:50:00,40.2,40.2,40.18,40.18,10000.0,28.25,28.25,28.2359,28.2359,10000.0
2013-10-16 10:55:00,40.18,40.21,40.18,40.21,23900.0,28.2359,28.257,28.2359,28.257,23900.0
2013-10-16 11:00:00,40.21,40.22,40.19,40.2,31000.0,28.257,28.264,28.2429,28.25,31000.0
2013-10-16 11:05:00,40.2,40.22,40.19,40.21,35700.0,28.25,28.264,28.2429,28.257,35700.0
2013-10-16 11:10:00,40.21,40.23,40.2,40.21,41500.0,28.257,28.271,28.25,28.257,41500.0
2013-10-16 11:15:00,40.2,40.21,40.17,40.17,59500.0,28.25,28.257,28.2289,28.2289,59500.0
2013-10-16 11:20:00,40.16,40.2,40.16,40.2,21600.0,28.2218,28.25,28.2218,28.25,21600.0
2013-10-16 11:25:00,40.19,40.19,40.14,40.15,25200.0,28.2429,28.2429,28.2078,28.2148,25200.0
2013-10-16 11:30:00,40.15,40.17,40.14,40.16,16400.0,28.2148,28.2289,28.2078,28.2218,16400.0
2013-10-16 11:35:00,40.16,40.19,40.16,40.19,35500.0,28.2218,28.2429,28.2218,28.2429,35500.0
2013-10-16 11:40:00,40.18,40.2,40.17,40.2,14400.0,28.2359,28.25,28.2289,28.25,14400.0
2013-10-16 11:45:00,40.19,40.2,40.17,40.17,25500.0,28.2429,28.25,28.2289,28.2289,25500.0
2013-10-16 11:50:00,40.16,40.16,40.15,40.16,16700.0,28.2218,28.2218,28.2148,28.2218,16700.0
2013-10-16 11:55:00,40.16,40.18,40.16,40.18,22000.0,28.2218,28.2359,28.2218,28.2359,22000.0
2013-10-16 12:00:00,40.17,40.18,40.16,40.18,16800.0,28.2289,28.2359,28.2218,28.2359,16800.0
2013-10-16 12:05:00,40.17,40.19,40.17,40.19,7100.0,28.2289,28.2429,28.2289,28.2429,7100.0
2013-10-16 12:10:00,40.18,40.2,40.18,40.18,19800.0,28.2359,28.25,28.2359,28.2359,19800.0
2013-10-16 12:15:00,40.19,40.2,40.18,40.19,8300.0,28.2429,28.25,28.2359,28.2429,8300.0
2013-10-16 12:20:00,40.2,40.22,40.19,40.21,22500.0,28.25,28.264,28.2429,28.257,22500.0
2013-10-16 12:25:00,40.21,40.22,40.18,40.18,7500.0,28.257,28.264,28.2359,28.2359,7500.0
2013-10-16 12:30:00,40.17,40.19,40.16,40.18,19300.0,28.2289,28.2429,28.2218,28.2359,19300.0
2013-10-16 12:35:00,40.19,40.23,40.19,40.21,147100.0,28.2429,28.271,28.2429,28.257,147100.0
2013-10-16 12:40:00,40.22,40.23,40.2,40.2,57900.0,28.264,28.271,28.25,28.25,57900.0
2013-10-16 12:45:00,40.21,40.22,40.2,40.21,14300.0,28.257,28.264,28.25,28.257,14300.0
2013-10-16 12:50:00,40.21,40.22,40.2,40.22,7700.0,28.257,28.264,28.25,28.264,7700.0
2013-10-16 12:55:00,40.22,40.22,40.19,40.2,14800.0,28.264,28.264,28.2429,28.25,14800.0
2013-10-16 13:00:00,40.2,40.21,40.19,40.2,4300.0,28.25,28.257,28.2429,28.25,4300.0
2013-10-16 13:05:00,40.21,40.21,40.2,40.21,10200.0,28.257,28.257,28.25,28.257,10200.0
2013-10-16 13:10:00,40.2,40.22,40.2,40.21,5600.0,28.25,28.264,28.25,28.257,5600.0
2013-10-16 13:15:00,40.22,40.24,40.22,40.23,5900.0,28.264,28.2781,28.264,28.271,5900.0
2013-10-16 13:20:00,40.24,40.25,40.23,40.24,9400.0,28.2781,28.2851,28.271,28.2781,9400.0
2013-10-16 13:25:00,40.24,40.28,40.24,40.27,11300.0,28.2781,28.3062,28.2781,28.2991,11300.0
2013-10-16 13:30:00,40.28,40.29,40.27,40.28,13000.0,28.3062,28.3132,28.2991,28.3062,13000.0
2013-10-16 13:35:00,40.28,40.3,40.28,40.3,5900.0,28.3062,28.3202,28.3062,28.3202,5900.0
2013-10-16 13:40:00,40.3,40.3,40.29,40.29,3000.0,28.3202,28.3202,28.3132,28.3132,3000.0
2013-10-16 13:45:00,40.28,40.29,40.27,40.29,3400.0,28.3062,28.3132,28.2991,28.3132,3400.0
2013-10-16 13:50:00,40.29,40.3,40.28,40.3,3900.0,28.3132,28.3202,28.3062,28.3202,3900.0
2013-10-16 13:55:00,40.29,40.31,40.29,40.29,4600.0,28.3132,28.3273,28.3132,28.3132,4600.0
2013-10-16 14:00:00,40.28,40.3,40.28,40.28,13300.0,28.3062,28.3202,28.3062,28.3062,13300.0
2013-10-16 14:05:00,40.28,40.29,40.28,40.28,6200.0,28.3062,28.3132,28.3062,28.3062,6200.0
2013-10-16 14:10:00,40.28,40.28,40.27,40.28,6200.0,28.3062,28.3062,28.2991,28.3062,6200.0
2013-10-16 14:15:00,40.28,40.28,40.26,40.27,16500.0,28.3062,28.3062,28.2921,28.2991,16500.0
2013-10-16 14:20:00,40.27,40.27,40.26,40.27,3400.0,28.2991,28.2991,28.2921,28.2991,3400.0
2013-10-16 14:25:00,40.27,40.27,40.23,40.24,33700.0,28.2991,28.2991,28.271,28.2781,33700.0
2013-10-16 14:30:00,40.23,40.24,40.22,40.23,10000.0,28.271,28.2781,28.264,28.271,10000.0
2013-10-16 14:35:00,40.23,40.24,40.22,40.22,44400.0,28.271,28.2781,28.264,28.264,44400.0
2013-10-16 14:40:00,40.22,40.23,40.22,40.23,10500.0,28.264,28.271,28.264,28.271,10500.0
2013-10-16 14:45:00,40.24,40.27,40.23,40.27,51900.0,28.2781,28.2991,28.271,28.2991,51900.0
2013-10-16 14:50:00,40.26,40.27,40.25,40.26,7500.0,28.2921,28.2991,28.2851,28.2921,7500.0
2013-10-16 14:55:00,40.26,40.26,40.23,40.24,15400.0,28.2921,28.2921,28.271,28.2781,15400.0
2013-10-16 15:00:00,40.23,40.24,40.23,40.23,16200.0,28.271,28.2781,28.271,28.271,16200.0
2013-10-16 15:05:00,40.22,40.25,40.22,40.24,21000.0,28.264,28.2851,28.264,28.2781,21000.0
2013-10-16 15:10:00,40.23,40.25,40.23,40.24,16000.0,28.271,28.2851,28.271,28.2781,16000.0
2013-10-16 15:15:00,40.24,40.26,40.24,40.25,16400.0,28.2781,28.2921,28.2781,28.2851,16400.0
2013-10-16 15:20:00,40.25,40.27,40.25,40.27,20200.0,28.2851,28.2991,28.2851,28.2991,20200.0
2013-10-16 15:25:00,40.27,40.27,40.25,40.26,24600.0,28.2991,28.2991,28.2851,28.2921,24600.0
2013-10-16 15:30:00,40.26,40.26,40.25,40.26,10200.0,28.2921,28.2921,28.2851,28.2921,10200.0
2013-10-16 15:35:00,40.26,40.26,40.25,40.26,20200.0,28.2921,28.2921,28.2851,28.2921,20200.0
2013-10-16 15:40:00,40.26,40.26,40.25,40.26,7200.0,28.2921,28.2921,28.2851,28.2921,7200.0
2013-10-16 15:45:00,40.26,40.28,40.26,40.28,94400.0,28.2921,28.3062,28.2921,28.3062,94400.0
2013-10-16 15:50:00,40.27,40.29,40.27,40.28,106700.0,28.2991,28.3132,28.2991,28.3062,106700.0
2013-10-16 15:55:00,40.28,40.3,40.27,40.28,188600.0,28.3062,28.3202,28.2991,28.3062,188600.0
2013-10-17 09:30:00,40.5,40.5,40.46,40.48,254800.0,28.4608,28.4608,28.4327,28.4467,254800.0
2013-10-17 09:35:00,40.48,40.52,40.48,40.51,43900.0,28.4467,28.4748,28.4467,28.4678,43900.0
2013-10-17 09:40:00,40.51,40.54,40.49,40.5,56300.0,28.4678,28.4889,28.4538,28.4608,56300.0
2013-10-17 09:45:00,40.51,40.53,40.51,40.52,26600.0,28.4678,28.4819,28.4678,28.4748,26600.0
2013-10-17 09:50:00,40.52,40.54,40.52,40.54,26200.0,28.4748,28.4889,28.4748,28.4889,26200.0
2013-10-17 09:55:00,40.54,40.55,40.54,40.55,18900.0,28.4889,28.4959,28.4889,28.4959,18900.0
2013-10-17 10:00:00,40.55,40.59,40.52,40.59,38700.0,28.4959,28.524,28.4748,28.524,38700.0
2013-10-17 10:05:00,40.59,40.61,40.55,40.55,57700.0,28.524,28.5381,28.4959,28.4959,57700.0
2013-10-17 10:10:00,40.56,40.57,40.54,40.55,32400.0,28.5029,28.51,28.4889,28.4959,32400.0
2013-10-17 10:15:00,40.55,40.58,40.55,40.58,9900.0,28.4959,28.517,28.4959,28.517,9900.0
2013-10-17 10:20:00,40.56,40.57,40.55,40.56,18400.0,28.5029,28.51,28.4959,28.5029,18400.0
2013-10-17 10:25:00,40.55,40.58,40.55,40.56,26800.0,28.4959,28.517,28.4959,28.5029,26800.0
2013-10-17 10:30:00,40.57,40.58,40.56,40.57,59100.0,28.51,28.517,28.5029,28.51,59100.0
2013-10-17 10:35:00,40.57,40.58,40.55,40.57,52700.0,28.51,28.517,28.4959,28.51,52700.0
2013-10-17 10:40:00,40.57,40.59,40.56,40.58,49600.0,28.51,28.524,28.5029,28.517,49600.0
2013-10-17 10:45:00,40.58,40.59,40.56,40.58,43600.0,28.517,28.524,28.5029,28.517,43600.0
2013-10-17 10:50:00,40.58,40.59,40.57,40.57,69600.0,28.517,28.524,28.51,28.51,69600.0
2013-10-17 10:55:00,40.58,40.58,40.55,40.55,14600.0,28.517,28.517,28.4959,28.4959,14600.0
2013-10-17 11:00:00,40.55,40.58,40.55,40.58,86600.0,28.4959,28.517,28.4959,28.517,86600.0
2013-10-17 11:05:00,40.58,40.6,40.57,40.59,28200.0,28.517,28.5311,28.51,28.524,28200.0
2013-10-17 11:10:00,40.6,40.6,40.58,40.6,14000.0,28.5311,28.5311,28.517,28.5311,14000.0
2013-10-17 11:15:00,40.6,40.62,40.6,40.61,30500.0,28.5311,28.5451,28.5311,28.5381,30500.0
2013-10-17 11:20:00,40.6,40.62,40.6,40.61,29100.0,28.5311,28.5451,28.5311,28.5381,29100.0
2013-10-17 11:25:00,40.62,40.63,40.6,40.62,78800.0,28.5451,28.5521,28.5311,28.5451,78800.0
2013-10-17 11:30:00,40.62,40.63,40.61,40.63,28700.0,28.5451,28.5521,28.5381,28.5521,28700.0
2013-10-17 11:35:00,40.63,40.64,40.62,40.63,20500.0,28.5521,28.5592,28.5451,28.5521,20500.0
2013-10-17 11:40:00,40.64,40.64,40.62,40.63,39200.0,28.5592,28.5592,28.5451,28.5521,39200.0
2013-10-17 11:45:00,40.63,40.65,40.62,40.65,14000.0,28.5521,28.5662,28.5451,28.5662,14000.0
2013-10-17 11:50:00,40.65,40.66,40.64,40.64,22000.0,28.5662,28.5732,28.5592,28.5592,22000.0
2013-10-17 11:55:00,40.64,40.64,40.63,40.64,32200.0,28.5592,28.5592,28.5521,28.5592,32200.0
2013-10-17 12:00:00,40.64,40.64,40.63,40.63,26800.0,28.5592,28.5592,28.5521,28.5521,26800.0
2013-10-17 12:05:00,40.63,40.64,40.62,40.63,22400.0,28.5521,28.5592,28.5451,28.5521,22400.0
2013-10-17 12:10:00,40.64,40.65,40.63,40.64,23700.0,28.5592,28.5662,28.5521,28.5592,23700.0
2013-10-17 12:15:00,40.64,40.66,40.63,40.66,15400.0,28.5592,28.5732,28.5521,28.5732,15400.0
2013-10-17 12:20:00,40.66,40.66,40.65,40.65,23400.0,28.5732,28.5732,28.5662,28.5662,23400.0
2013-10-17 12:25:00,40.64,40.66,40.64,40.66,12100.0,28.5592,28.5732,28.5592,28.5732,12100.0
2013-10-17 12:30:00,40.66,40.67,40.65,40.67,20600.0,28.5732,28.5802,28.5662,28.5802,20600.0
2013-10-17 12:35:00,40.67,40.68,40.66,40.67,14000.0,28.5802,28.5873,28.5732,28.5802,14000.0
2013-10-17 12:40:00,40.68,40.68,40.67,40.68,7300.0,28.5873,28.5873,28.5802,28.5873,7300.0
2013-10-17 12:45:00,40.68,40.68,40.66,40.67,30200.0,28.5873,28.5873,28.5732,28.5802,30200.0
2013-10-17 12:50:00,40.67,40.69,40.66,40.69,35200.0,28.5802,28.5943,28.5732,28.5943,35200.0
2013-10-17 12:55:00,40.68,40.7,40.68,40.69,45300.0,28.5873,28.6013,28.5873,28.5943,45300.0
2013-10-17 13:00:00,40.69,40.69,40.68,40.69,21000.0,28.5943,28.5943,28.5873,28.5943,21000.0
2013-10-17 13:05:00,40.69,40.69,40.68,40.69,17000.0,28.5943,28.5943,28.5873,28.5943,17000.0
2013-10-17 13:10:00,40.69,40.69,40.67,40.67,30700.0,28.5943,28.5943,28.5802,28.5802,30700.0
2013-10-17 13:15:00,40.67,40.67,40.65,40.65,21200.0,28.5802,28.5802,28.5662,28.5662,21200.0
2013-10-17 13:20:00,40.65,40.66,40.65,40.65,14800.0,28.5662,28.5732,28.5662,28.5662,14800.0
2013-10-17 13:25:00,40.65,40.66,40.65,40.66,10100.0,28.5662,28.5732,28.5662,28.5732,10100.0
2013-10-17 13:30:00,40.65,40.66,40.65,40.66,18000.0,28.5662,28.5732,28.5662,28.5732,18000.0
2013-10-17 13:35:00,40.66,40.66,40.65,40.65,5500.0,28.5732,28.5732,28.5662,28.5662,5500.0
2013-10-17 13:40:00,40.66,40.67,40.65,40.66,8800.0,28.5732,28.5802,28.5662,28.5732,8800.0
2013-10-17 13:45:00,40.66,40.67,40.65,40.65,13800.0,28.5732,28.5802,28.5662,28.5662,13800.0
2013-10-17 13:50:00,40.66,40.66,40.65,40.66,4700.0,28.5732,28.5732,28.5662,28.5732,4700.0
2013-10-17 13:55:00,40.66,40.66,40.65,40.66,4500.0,28.5732,28.5732,28.5662,28.5732,4500.0
2013-10-17 14:00:00,40.66,40.66,40.63,40.64,16800.0,28.5732,28.5732,28.5521,28.5592,16800.0
2013-10-17 14:05:00,40.64,40.65,40.63,40.64,60300.0,28.5592,28.5662,28.5521,28.5592,60300.0
2013-10-17 14:10:00,40.64,40.65,40.64,40.65,17900.0,28.5592,28.5662,28.5592,28.5662,17900.0
2013-10-17 14:15:00,40.65,40.65,40.64,40.64,46100.0,28.5662,28.5662,28.5592,28.5592,46100.0
2013-10-17 14:20:00,40.64,40.67,40.63,40.66,22900.0,28.5592,28.5802,28.5521,28.5732,22900.0
2013-10-17 14:25:00,40.67,40.67,40.64,40.66,70800.0,28.5802,28.5802,28.5592,28.5732,70800.0
2013-10-17 14:30:00,40.66,40.67,40.65,40.66,13400.0,28.5732,28.5802,28.5662,28.5732,13400.0
2013-10-17 14:35:00,40.67,40.69,40.66,40.69,37400.0,28.5802,28.5943,28.5732,28.5943,37400.0
2013-10-17 14:40:00,40.69,40.7,40.68,40.7,28100.0,28.5943,28.6013,28.5873,28.6013,28100.0
2013-10-17 14:45:00,40.7,40.7,40.69,40.7,28600.0,28.6013,28.6013,28.5943,28.6013,28600.0
2013-10-17 14:50:00,40.7,40.7,40.69,40.7,78800.0,28.6013,28.6013,28.5943,28.6013,78800.0
2013-10-17 14:55:00,40.7,40.71,40.69,40.7,12000.0,28.6013,28.6084,28.5943,28.6013,12000.0
2013-10-17 15:00:00,40.71,40.71,40.69,40.7,75100.0,28.6084,28.6084,28.5943,28.6013,75100.0
2013-10-17 15:05:00,40.69,40.72,40.69,40.72,54500.0,28.5943,28.6154,28.5943,28.6154,54500.0
2013-10-17 15:10:00,40.72,40.73,40.71,40.73,298900.0,28.6154,28.6224,28.6084,28.6224,298900.0
2013-10-17 15:15:00,40.73,40.73,40.72,40.73,31600.0,28.6224,28.6224,28.6154,28.6224,31600.0
2013-10-17 15:20:00,40.74,40.74,40.72,40.73,44500.0,28.6294,28.6294,28.6154,28.6224,44500.0
2013-10-17 15:25:00,40.73,40.75,40.73,40.75,66700.0,28.6224,28.6365,28.6224,28.6365,66700.0
2013-10-17 15:30:00,40.75,40.75,40.74,40.75,66500.0,28.6365,28.6365,28.6294,28.6365,66500.0
2013-10-17 15:35:00,40.75,40.76,40.74,40.76,65200.0,28.6365,28.6435,28.6294,28.6435,65200.0
2013-10-17 15:40:00,40.75,40.77,40.75,40.77,164600.0,28.6365,28.6505,28.6365,28.6505,164600.0
2013-10-17 15:45:00,40.77,40.79,40.76,40.79,85400.0,28.6505,28.6646,28.6435,28.6646,85400.0
2013-10-17 15:50:00,40.79,40.79,40.77,40.78,290500.0,28.6646,28.6646,28.6505,28.6575,290500.0
2013-10-17 15:55:00,40.78,40.8,40.78,40.78,165400.0,28.6575,28.6716,28.6575,28.6575,165400.0
2013-10-18 09:30:00,40.92,40.93,40.88,40.88,61800.0,28.7559,28.763,28.7278,28.7278,61800.0
2013-10-18 09:35:00,40.87,40.87,40.84,40.85,59100.0,28.7208,28.7208,28.6997,28.7067,59100.0
2013-10-18 09:40:00,40.86,40.9,40.85,40.9,56100.0,28.7138,28.7419,28.7067,28.7419,56100.0
2013-10-18 09:45:00,40.91,40.92,40.89,40.9,32400.0,28.7489,28.7559,28.7348,28.7419,32400.0
2013-10-18 09:50:00,40.92,40.93,40.92,40.93,4600.0,28.7559,28.763,28.7559,28.763,4600.0
2013-10-18 09:55:00,40.93,40.96,40.93,40.96,24600.0,28.763,28.784,28.763,28.784,24600.0
2013-10-18 10:00:00,40.96,40.97,40.95,40.95,14300.0,28.784,28.7911,28.777,28.777,14300.0
2013-10-18 10:05:00,40.95,40.97,40.94,40.97,17700.0,28.777,28.7911,28.77,28.7911,17700.0
2013-10-18 10:10:00,40.96,40.97,40.93,40.94,28700.0,28.784,28.7911,28.763,28.77,28700.0
2013-10-18 10:15:00,40.93,40.93,40.92,40.93,22500.0,28.763,28.763,28.7559,28.763,22500.0
2013-10-18 10:20:00,40.93,40.94,40.92,40.94,27600.0,28.763,28.77,28.7559,28.77,27600.0
2013-10-18 10:25:00,40.93,40.94,40.92,40.93,44400.0,28.763,28.77,28.7559,28.763,44400.0
2013-10-18 10:30:00,40.92,40.93,40.89,40.89,32500.0,28.7559,28.763,28.7348,28.7348,32500.0
2013-10-18 10:35:00,40.89,40.91,40.89,40.91,16800.0,28.7348,28.7489,28.7348,28.7489,16800.0
2013-10-18 10:40:00,40.91,40.93,40.91,40.93,11800.0,28.7489,28.763,28.7489,28.763,11800.0
2013-10-18 10:45:00,40.93,40.94,40.93,40.94,11900.0,28.763,28.77,28.763,28.77,11900.0
2013-10-18 10:50:00,40.93,40.96,40.93,40.96,7200.0,28.763,28.784,28.763,28.784,7200.0
2013-10-18 10:55:00,40.96,40.96,40.94,40.95,14800.0,28.784,28.784,28.77,28.777,14800.0
2013-10-18 11:00:00,40.95,40.95,40.93,40.94,9600.0,28.777,28.777,28.763,28.77,9600.0
2013-10-18 11:05:00,40.94,40.96,40.94,40.95,8500.0,28.77,28.784,28.77,28.777,8500.0
2013-10-18 11:10:00,40.96,40.98,40.95,40.96,33500.0,28.784,28.7981,28.777,28.784,33500.0
2013-10-18 11:15:00,40.97,40.97,40.96,40.97,21000.0,28.7911,28.7911,28.784,28.7911,21000.0
2013-10-18 11:20:00,40.97,40.97,40.94,40.95,25400.0,28.7911,28.7911,28.77,28.777,25400.0
2013-10-18 11:25:00,40.95,40.98,40.94,40.98,20200.0,28.777,28.7981,28.77,28.7981,20200.0
2013-10-18 11:30:00,40.97,41.0,40.97,41.0,68400.0,28.7911,28.8121,28.7911,28.8121,68400.0
2013-10-18 11:35:00,41.0,41.01,40.99,41.0,20700.0,28.8121,28.8192,28.8051,28.8121,20700.0
2013-10-18 11:40:00,41.0,41.01,40.99,40.99,16500.0,28.8121,28.8192,28.8051,28.8051,16500.0
2013-10-18 11:45:00,40.98,40.99,40.98,40.99,9500.0,28.7981,28.8051,28.7981,28.8051,9500.0
2013-10-18 11:50:00,40.99,40.99,40.97,40.97,10000.0,28.8051,28.8051,28.7911,28.7911,10000.0
2013-10-18 11:55:00,40.98,40.98,40.96,40.96,86200.0,28.7981,28.7981,28.784,28.784,86200.0
2013-10-18 12:00:00,40.96,40.96,40.95,40.96,12400.0,28.784,28.784,28.777,28.784,12400.0
2013-10-18 12:05:00,40.96,40.97,40.95,40.96,54200.0,28.784,28.7911,28.777,28.784,54200.0
2013-10-18 12:10:00,40.96,40.97,40.96,40.97,6100.0,28.784,28.7911,28.784,28.7911,6100.0
2013-10-18 12:15:00,40.96,40.98,40.96,40.97,6700.0,28.784,28.7981,28.784,28.7911,6700.0
2013-10-18 12:20:00,40.97,40.97,40.96,40.97,4300.0,28.7911,28.7911,28.784,28.7911,4300.0
2013-10-18 12:25:00,40.96,40.97,40.96,40.97,15300.0,28.784,28.7911,28.784,28.7911,15300.0
2013-10-18 12:30:00,40.97,40.98,40.97,40.98,12200.0,28.7911,28.7981,28.7911,28.7981,12200.0
2013-10-18 12:35:00,40.97,40.99,40.97,40.98,41200.0,28.7911,28.8051,28.7911,28.7981,41200.0
2013-10-18 12:40:00,40.99,40.99,40.98,40.98,35200.0,28.8051,28.8051,28.7981,28.7981,35200.0
2013-10-18 12:45:00,40.98,40.98,40.97,40.98,23700.0,28.7981,28.7981,28.7911,28.7981,23700.0
2013-10-18 12:50:00,40.99,40.99,40.98,40.98,13300.0,28.8051,28.8051,28.7981,28.7981,13300.0
2013-10-18 12:55:00,40.99,40.99,40.97,40.98,24400.0,28.8051,28.8051,28.7911,28.7981,24400.0
2013-10-18 13:00:00,40.98,40.99,40.98,40.99,50300.0,28.7981,28.8051,28.7981,28.8051,50300.0
2013-10-18 13:05:00,40.99,41.0,40.99,41.0,17900.0,28.8051,28.8121,28.8051,28.8121,17900.0
2013-10-18 13:10:00,41.0,41.01,41.0,41.01,17000.0,28.8121,28.8192,28.8121,28.8192,17000.0
2013-10-18 13:15:00,41.0,41.01,41.0,41.01,8600.0,28.8121,28.8192,28.8121,28.8192,8600.0
2013-10-18 13:20:00,41.01,41.01,40.99,41.0,10300.0,28.8192,28.8192,28.8051,28.8121,10300.0
2013-10-18 13:25:00,41.0,41.01,40.99,41.0,14300.0,28.8121,28.8192,28.8051,28.8121,14300.0
2013-10-18 13:30:00,41.0,41.0,40.98,40.99,14200.0,28.8121,28.8121,28.7981,28.8051,14200.0
2013-10-18 13:35:00,40.98,41.0,40.98,40.99,14000.0,28.7981,28.8121,28.7981,28.8051,14000.0
2013-10-18 13:40:00,41.0,41.0,40.99,40.99,31100.0,28.8121,28.8121,28.8051,28.8051,31100.0
2013-10-18 13:45:00,41.0,41.0,40.99,41.0,2100.0,28.8121,28.8121,28.8051,28.8121,2100.0
2013-10-18 13:50:00,41.0,41.0,40.99,41.0,10300.0,28.8121,28.8121,28.8051,28.8121,10300.0
2013-10-18 13:55:00,41.0,41.01,40.99,41.01,18100.0,28.8121,28.8192,28.8051,28.8192,18100.0
2013-10-18 14:00:00,41.01,41.01,41.0,41.01,32800.0,28.8192,28.8192,28.8121,28.8192,32800.0
2013-10-18 14:05:00,41.01,41.01,41.0,41.01,67400.0,28.8192,28.8192,28.8121,28.8192,67400.0
2013-10-18 14:10:00,41.01,41.01,40.99,41.0,33000.0,28.8192,28.8192,28.8051,28.8121,33000.0
2013-10-18 14:15:00,41.0,41.0,40.99,40.99,49400.0,28.8121,28.8121,28.8051,28.8051,49400.0
2013-10-18 14:20:00,41.0,41.0,40.99,41.0,18800.0,28.8121,28.8121,28.8051,28.8121,18800.0
2013-10-18 14:25:00,40.99,41.0,40.99,41.0,14900.0,28.8051,28.8121,28.8051,28.8121,14900.0
2013-10-18 14:30:00,40.99,41.01,40.99,41.01,23700.0,28.8051,28.8192,28.8051,28.8192,23700.0
2013-10-18 14:35:00,41.0,41.02,41.0,41.02,12600.0,28.8121,28.8262,28.8121,28.8262,12600.0
2013-10-18 14:40:00,41.02,41.04,41.01,41.04,6600.0,28.8262,28.8403,28.8192,28.8403,6600.0
2013-10-18 14:45:00,41.04,41.04,41.03,41.04,15700.0,28.8403,28.8403,28.8332,28.8403,15700.0
2013-10-18 14:50:00,41.03,41.04,41.01,41.02,240500.0,28.8332,28.8403,28.8192,28.8262,240500.0
2013-10-18 14:55:00,41.02,41.02,41.01,41.01,34300.0,28.8262,28.8262,28.8192,28.8192,34300.0
2013-10-18 15:00:00,41.01,41.02,41.0,41.01,20900.0,28.8192,28.8262,28.8121,28.8192,20900.0
2013-10-18 15:05:00,41.01,41.02,41.01,41.01,34800.0,28.8192,28.8262,28.8192,28.8192,34800.0
2013-10-18 15:10:00,41.02,41.02,41.0,41.02,117100.0,28.8262,28.8262,28.8121,28.8262,117100.0
2013-10-18 15:15:00,41.01,41.02,41.0,41.0,23000.0,28.8192,28.8262,28.8121,28.8121,23000.0
2013-10-18 15:20:00,41.01,41.02,41.0,41.02,15200.0,28.8192,28.8262,28.8121,28.8262,15200.0
2013-10-18 15:25:00,41.02,41.02,41.0,41.01,70500.0,28.8262,28.8262,28.8121,28.8192,70500.0
2013-10-18 15:30:00,41.01,41.03,41.0,41.0,32500.0,28.8192,28.8332,28.8121,28.8121,32500.0
2013-10-18 15:35:00,41.0,41.02,41.0,41.01,30700.0,28.8121,28.8262,28.8121,28.8192,30700.0
2013-10-18 15:40:00,41.01,41.01,40.99,40.99,8700.0,28.8192,28.8192,28.8051,28.8051,8700.0
2013-10-18 15:45:00,41.0,41.02,40.99,41.02,48300.0,28.8121,28.8262,28.8051,28.8262,48300.0
2013-10-18 15:50:00,41.01,41.02,41.0,41.02,48300.0,28.8192,28.8262,28.8121,28.8262,48300.0
2013-10-18 15:55:00,41.02,41.02,41.01,41.02,74400.0,28.8262,28.8262,28.8192,28.8262,74400.0
2013-10-21 09:30:00,41.01,41.01,40.97,40.98,119300.0,28.8192,28.8192,28.7911,28.7981,119300.0
2013-10-21 09:35:00,40.97,40.97,40.96,40.96,13800.0,28.7911,28.7911,28.784,28.784,13800.0
2013-10-21 09:40:00,40.95,40.97,40.94,40.97,37000.0,28.777,28.7911,28.77,28.7911,37000.0
2013-10-21 09:45:00,40.97,40.97,40.94,40.97,21700.0,28.7911,28.7911,28.77,28.7911,21700.0
2013-10-21 09:50:00,40.97,40.99,40.96,40.98,15100.0,28.7911,28.8051,28.784,28.7981,15100.0
2013-10-21 09:55:00,40.97,41.04,40.97,41.04,41100.0,28.7911,28.8403,28.7911,28.8403,41100.0
2013-10-21 10:00:00,41.04,41.05,41.02,41.04,34200.0,28.8403,28.8473,28.8262,28.8403,34200.0
2013-10-21 10:05:00,41.04,41.04,41.03,41.04,21800.0,28.8403,28.8403,28.8332,28.8403,21800.0
2013-10-21 10:10:00,41.04,41.04,41.0,41.01,35400.0,28.8403,28.8403,28.8121,28.8192,35400.0
2013-10-21 10:15:00,41.01,41.02,41.0,41.01,20500.0,28.8192,28.8262,28.8121,28.8192,20500.0
2013-10-21 10:20:00,41.02,41.04,41.02,41.04,13300.0,28.8262,28.8403,28.8262,28.8403,13300.0
2013-10-21 10:25:00,41.03,41.04,41.03,41.03,8300.0,28.8332,28.8403,28.8332,28.8332,8300.0
2013-10-21 10:30:00,41.02,41.03,41.02,41.02,28800.0,28.8262,28.8332,28.8262,28.8262,28800.0
2013-10-21 10:35:00,41.03,41.03,41.0,41.0,14100.0,28.8332,28.8332,28.8121,28.8121,14100.0
2013-10-21 10:40:00,41.01,41.01,40.98,40.98,28800.0,28.8192,28.8192,28.7981,28.7981,28800.0
2013-10-21 10:45:00,40.99,41.0,40.98,41.0,39800.0,28.8051,28.8121,28.7981,28.8121,39800.0
2013-10-21 10:50:00,41.0,41.01,40.98,40.99,20700.0,28.8121,28.8192,28.7981,28.8051,20700.0
2013-10-21 10:55:00,40.98,41.01,40.98,40.99,16600.0,28.7981,28.8192,28.7981,28.8051,16600.0
2013-10-21 11:00:00,41.0,41.01,41.0,41.01,7800.0,28.8121,28.8192,28.8121,28.8192,7800.0
2013-10-21 11:05:00,41.01,41.02,41.0,41.01,11800.0,28.8192,28.8262,28.8121,28.8192,11800.0
2013-10-21 11:10:00,41.01,41.03,41.01,41.03,14200.0,28.8192,28.8332,28.8192,28.8332,14200.0
2013-10-21 11:15:00,41.02,41.04,41.02,41.03,66400.0,28.8262,28.8403,28.8262,28.8332,66400.0
2013-10-21 11:20:00,41.02,41.03,41.01,41.02,10400.0,28.8262,28.8332,28.8192,28.8262,10400.0
2013-10-21 11:25:00,41.02,41.05,41.02,41.05,36500.0,28.8262,28.8473,28.8262,28.8473,36500.0
2013-10-21 11:30:00,41.05,41.05,41.03,41.04,14000.0,28.8473,28.8473,28.8332,28.8403,14000.0
2013-10-21 11:35:00,41.04,41.05,41.02,41.02,27700.0,28.8403,28.8473,28.8262,28.8262,27700.0
2013-10-21 11:40:00,41.03,41.03,41.02,41.02,17300.0,28.8332,28.8332,28.8262,28.8262,17300.0
2013-10-21 11:45:00,41.02,41.03,41.01,41.01,12100.0,28.8262,28.8332,28.8192,28.8192,12100.0
2013-10-21 11:50:00,41.02,41.02,41.01,41.02,6700.0,28.8262,28.8262,28.8192,28.8262,6700.0
2013-10-21 11:55:00,41.01,41.04,41.01,41.03,21600.0,28.8192,28.8403,28.8192,28.8332,21600.0
2013-10-21 12:00:00,41.04,41.04,41.02,41.03,55600.0,28.8403,28.8403,28.8262,28.8332,55600.0
2013-10-21 12:05:00,41.03,41.03,41.02,41.02,7100.0,28.8332,28.8332,28.8262,28.8262,7100.0
2013-10-21 12:10:00,41.02,41.03,41.01,41.03,50000.0,28.8262,28.8332,28.8192,28.8332,50000.0
2013-10-21 12:15:00,41.03,41.03,41.02,41.03,11000.0,28.8332,28.8332,28.8262,28.8332,11000.0
2013-10-21 12:20:00,41.03,41.04,41.03,41.04,52000.0,28.8332,28.8403,28.8332,28.8403,52000.0
2013-10-21 12:25:00,41.03,41.04,41.03,41.04,5600.0,28.8332,28.8403,28.8332,28.8403,5600.0
2013-10-21 12:30:00,41.04,41.04,41.04,41.04,11300.0,28.8403,28.8403,28.8403,28.8403,11300.0
2013-10-21 12:35:00,41.04,41.04,41.04,41.04,4000.0,28.8403,28.8403,28.8403,28.8403,4000.0
2013-10-21 12:40:00,41.03,41.04,41.03,41.04,42100.0,28.8332,28.8403,28.8332,28.8403,42100.0
2013-10-21 12:45:00,41.04,41.05,41.03,41.03,70200.0,28.8403,28.8473,28.8332,28.8332,70200.0
2013-10-21 12:50:00,41.04,41.05,41.04,41.04,26000.0,28.8403,28.8473,28.8403,28.8403,26000.0
2013-10-21 12:55:00,41.05,41.05,41.04,41.04,3400.0,28.8473,28.8473,28.8403,28.8403,3400.0
2013-10-21 13:00:00,41.05,41.06,41.04,41.04,26800.0,28.8473,28.8543,28.8403,28.8403,26800.0
2013-10-21 13:05:00,41.05,41.07,41.04,41.07,26300.0,28.8473,28.8613,28.8403,28.8613,26300.0
2013-10-21 13:10:00,41.07,41.07,41.06,41.07,24500.0,28.8613,28.8613,28.8543,28.8613,24500.0
2013-10-21 13:15:00,41.07,41.07,41.06,41.07,9200.0,28.8613,28.8613,28.8543,28.8613,9200.0
2013-10-21 13:20:00,41.07,41.07,41.06,41.07,18900.0,28.8613,28.8613,28.8543,28.8613,18900.0
2013-10-21 13:25:00,41.07,41.07,41.06,41.07,12900.0,28.8613,28.8613,28.8543,28.8613,12900.0
2013-10-21 13:30:00,41.07,41.07,41.06,41.07,11900.0,28.8613,28.8613,28.8543,28.8613,11900.0
2013-10-21 13:35:00,41.07,41.07,41.05,41.07,33100.0,28.8613,28.8613,28.8473,28.8613,33100.0
2013-10-21 13:40:00,41.07,41.07,41.05,41.06,8600.0,28.8613,28.8613,28.8473,28.8543,8600.0
2013-10-21 13:45:00,41.05,41.06,41.05,41.05,8400.0,28.8473,28.8543,28.8473,28.8473,8400.0
2013-10-21 13:50:00,41.06,41.06,41.05,41.05,17100.0,28.8543,28.8543,28.8473,28.8473,17100.0
2013-10-21 13:55:00,41.06,41.06,41.05,41.06,3500.0,28.8543,28.8543,28.8473,28.8543,3500.0
2013-10-21 14:00:00,41.06,41.06,41.03,41.04,61600.0,28.8543,28.8543,28.8332,28.8403,61600.0
2013-10-21 14:05:00,41.03,41.04,41.03,41.03,45400.0,28.8332,28.8403,28.8332,28.8332,45400.0
2013-10-21 14:10:00,41.04,41.04,41.03,41.04,34200.0,28.8403,28.8403,28.8332,28.8403,34200.0
2013-10-21 14:15:00,41.04,41.04,41.03,41.04,13800.0,28.8403,28.8403,28.8332,28.8403,13800.0
2013-10-21 14:20:00,41.03,41.04,41.01,41.01,71200.0,28.8332,28.8403,28.8192,28.8192,71200.0
2013-10-21 14:25:00,41.02,41.02,41.01,41.02,14900.0,28.8262,28.8262,28.8192,28.8262,14900.0
2013-10-21 14:30:00,41.02,41.02,41.01,41.02,28000.0,28.8262,28.8262,28.8192,28.8262,28000.0
2013-10-21 14:35:00,41.02,41.03,41.02,41.02,31500.0,28.8262,28.8332,28.8262,28.8262,31500.0
2013-10-21 14:40:00,41.03,41.03,41.02,41.02,16900.0,28.8332,28.8332,28.8262,28.8262,16900.0
2013-10-21 14:45:00,41.02,41.03,41.01,41.02,75500.0,28.8262,28.8332,28.8192,28.8262,75500.0
2013-10-21 14:50:00,41.02,41.03,41.02,41.03,6700.0,28.8262,28.8332,28.8262,28.8332,6700.0
2013-10-21 14:55:00,41.03,41.03,41.01,41.01,13300.0,28.8332,28.8332,28.8192,28.8192,13300.0
2013-10-21 15:00:00,41.01,41.03,41.01,41.03,23600.0,28.8192,28.8332,28.8192,28.8332,23600.0
2013-10-21 15:05:00,41.02,41.03,41.02,41.03,13400.0,28.8262,28.8332,28.8262,28.8332,13400.0
2013-10-21 15:10:00,41.03,41.04,41.02,41.04,26600.0,28.8332,28.8403,28.8262,28.8403,26600.0
2013-10-21 15:15:00,41.03,41.05,41.03,41.04,7300.0,28.8332,28.8473,28.8332,28.8403,7300.0
2013-10-21 15:20:00,41.05,41.05,41.04,41.05,12100.0,28.8473,28.8473,28.8403,28.8473,12100.0
2013-10-21 15:25:00,41.05,41.05,41.04,41.04,10300.0,28.8473,28.8473,28.8403,28.8403,10300.0
2013-10-21 15:30:00,41.04,41.05,41.03,41.04,17300.0,28.8403,28.8473,28.8332,28.8403,17300.0
2013-10-21 15:35:00,41.04,41.04,41.03,41.04,41800.0,28.8403,28.8403,28.8332,28.8403,41800.0
2013-10-21 15:40:00,41.03,41.04,41.03,41.03,11300.0,28.8332,28.8403,28.8332,28.8332,11300.0
2013-10-21 15:45:00,41.03,41.07,41.03,41.07,127900.0,28.8332,28.8613,28.8332,28.8613,127900.0
2013-10-21 15:50:00,41.07,41.07,41.05,41.06,56900.0,28.8613,28.8613,28.8473,28.8543,56900.0
2013-10-21 15:55:00,41.07,41.08,41.06,41.08,60200.0,28.8613,28.8684,28.8543,28.8684,60200.0
2013-10-22 09:30:00,41.31,41.33,41.27,41.33,83300.0,29.03,29.044,29.0019,29.044,83300.0
2013-10-22 09:35:00,41.33,41.34,41.3,41.32,28400.0,29.044,29.0511,29.023,29.037,28400.0
2013-10-22 09:40:00,41.31,41.34,41.31,41.33,34500.0,29.03,29.0511,29.03,29.044,34500.0
2013-10-22 09:45:00,41.33,41.35,41.33,41.34,44100.0,29.044,29.0581,29.044,29.0511,44100.0
2013-10-22 09:50:00,41.34,41.43,41.34,41.42,62600.0,29.0511,29.1143,29.0511,29.1073,62600.0
2013-10-22 09:55:00,41.43,41.45,41.42,41.45,18400.0,29.1143,29.1284,29.1073,29.1284,18400.0
2013-10-22 10:00:00,41.45,41.51,41.44,41.5,22400.0,29.1284,29.1705,29.1213,29.1635,22400.0
2013-10-22 10:05:00,41.5,41.51,41.48,41.5,26400.0,29.1635,29.1705,29.1495,29.1635,26400.0
2013-10-22 10:10:00,41.5,41.53,41.5,41.53,18800.0,29.1635,29.1846,29.1635,29.1846,18800.0
2013-10-22 10:15:00,41.52,41.55,41.52,41.53,15300.0,29.1776,29.1986,29.1776,29.1846,15300.0
2013-10-22 10:20:00,41.54,41.56,41.52,41.53,34500.0,29.1916,29.2057,29.1776,29.1846,34500.0
2013-10-22 10:25:00,41.54,41.55,41.51,41.52,45200.0,29.1916,29.1986,29.1705,29.1776,45200.0
2013-10-22 10:30:00,41.52,41.54,41.51,41.52,149700.0,29.1776,29.1916,29.1705,29.1776,149700.0
2013-10-22 10:35:00,41.53,41.55,41.52,41.54,10000.0,29.1846,29.1986,29.1776,29.1916,10000.0
2013-10-22 10:40:00,41.53,41.54,41.52,41.52,195000.0,29.1846,29.1916,29.1776,29.1776,195000.0
2013-10-22 10:45:00,41.52,41.53,41.48,41.49,87100.0,29.1776,29.1846,29.1495,29.1565,87100.0
2013-10-22 10:50:00,41.48,41.48,41.44,41.44,47400.0,29.1495,29.1495,29.1213,29.1213,47400.0
2013-10-22 10:55:00,41.43,41.43,41.39,41.42,72100.0,29.1143,29.1143,29.0862,29.1073,72100.0
2013-10-22 11:00:00,41.43,41.46,41.43,41.46,35500.0,29.1143,29.1354,29.1143,29.1354,35500.0
2013-10-22 11:05:00,41.46,41.48,41.45,41.46,97700.0,29.1354,29.1495,29.1284,29.1354,97700.0
2013-10-22 11:10:00,41.46,41.47,41.42,41.42,40400.0,29.1354,29.1424,29.1073,29.1073,40400.0
2013-10-22 11:15:00,41.42,41.43,41.41,41.43,63900.0,29.1073,29.1143,29.1003,29.1143,63900.0
2013-10-22 11:20:00,41.43,41.44,41.41,41.41,17200.0,29.1143,29.1213,29.1003,29.1003,17200.0
2013-10-22 11:25:00,41.42,41.43,41.41,41.42,43200.0,29.1073,29.1143,29.1003,29.1073,43200.0
2013-10-22 11:30:00,41.42,41.44,41.39,41.41,63600.0,29.1073,29.1213,29.0862,29.1003,63600.0
2013-10-22 11:35:00,41.42,41.45,41.42,41.44,23900.0,29.1073,29.1284,29.1073,29.1213,23900.0
2013-10-22 11:40:00,41.44,41.45,41.43,41.44,8900.0,29.1213,29.1284,29.1143,29.1213,8900.0
2013-10-22 11:45:00,41.44,41.46,41.43,41.46,9800.0,29.1213,29.1354,29.1143,29.1354,9800.0
2013-10-22 11:50:00,41.46,41.48,41.45,41.47,25000.0,29.1354,29.1495,29.1284,29.1424,25000.0
2013-10-22 11:55:00,41.47,41.49,41.47,41.48,38100.0,29.1424,29.1565,29.1424,29.1495,38100.0
2013-10-22 12:00:00,41.48,41.48,41.47,41.47,26800.0,29.1495,29.1495,29.1424,29.1424,26800.0
2013-10-22 12:05:00,41.48,41.48,41.47,41.47,24000.0,29.1495,29.1495,29.1424,29.1424,24000.0
2013-10-22 12:10:00,41.47,41.48,41.44,41.44,25700.0,29.1424,29.1495,29.1213,29.1213,25700.0
2013-10-22 12:15:00,41.45,41.45,41.43,41.43,321000.0,29.1284,29.1284,29.1143,29.1143,321000.0
2013-10-22 12:20:00,41.43,41.44,41.42,41.44,32900.0,29.1143,29.1213,29.1073,29.1213,32900.0
2013-10-22 12:25:00,41.44,41.45,41.43,41.43,9500.0,29.1213,29.1284,29.1143,29.1143,9500.0
2013-10-22 12:30:00,41.43,41.44,41.42,41.43,45900.0,29.1143,29.1213,29.1073,29.1143,45900.0
2013-10-22 12:35:00,41.43,41.43,41.41,41.41,21600.0,29.1143,29.1143,29.1003,29.1003,21600.0
2013-10-22 12:40:00,41.41,41.42,41.4,41.4,43200.0,29.1003,29.1073,29.0932,29.0932,43200.0
2013-10-22 12:45:00,41.4,41.4,41.39,41.4,29600.0,29.0932,29.0932,29.0862,29.0932,29600.0
2013-10-22 12:50:00,41.4,41.43,41.4,41.43,25800.0,29.0932,29.1143,29.0932,29.1143,25800.0
2013-10-22 12:55:00,41.43,41.43,41.41,41.43,45200.0,29.1143,29.1143,29.1003,29.1143,45200.0
2013-10-22 13:00:00,41.43,41.43,41.42,41.43,12800.0,29.1143,29.1143,29.1073,29.1143,12800.0
2013-10-22 13:05:00,41.43,41.45,41.43,41.45,62100.0,29.1143,29.1284,29.1143,29.1284,62100.0
2013-10-22 13:10:00,41.45,41.45,41.43,41.45,77200.0,29.1284,29.1284,29.1143,29.1284,77200.0
2013-10-22 13:15:00,41.45,41.46,41.44,41.46,31400.0,29.1284,29.1354,29.1213,29.1354,31400.0
2013-10-22 13:20:00,41.47,41.47,41.45,41.45,14600.0,29.1424,29.1424,29.1284,29.1284,14600.0
2013-10-22 13:25:00,41.45,41.46,41.45,41.46,266900.0,29.1284,29.1354,29.1284,29.1354,266900.0
2013-10-22 13:30:00,41.46,41.46,41.44,41.45,27100.0,29.1354,29.1354,29.1213,29.1284,27100.0
2013-10-22 13:35:00,41.45,41.46,41.45,41.45,53500.0,29.1284,29.1354,29.1284,29.1284,53500.0
2013-10-22 13:40:00,41.45,41.46,41.45,41.45,11800.0,29.1284,29.1354,29.1284,29.1284,11800.0
2013-10-22 13:45:00,41.46,41.48,41.45,41.47,116600.0,29.1354,29.1495,29.1284,29.1424,116600.0
2013-10-22 13:50:00,41.48,41.48,41.46,41.47,114800.0,29.1495,29.1495,29.1354,29.1424,114800.0
2013-10-22 13:55:00,41.48,41.48,41.47,41.47,105100.0,29.1495,29.1495,29.1424,29.1424,105100.0
2013-10-22 14:00:00,41.48,41.49,41.48,41.49,111800.0,29.1495,29.1565,29.1495,29.1565,111800.0
2013-10-22 14:05:00,41.49,41.49,41.47,41.49,110300.0,29.1565,29.1565,29.1424,29.1565,110300.0
2013-10-22 14:10:00,41.49,41.51,41.49,41.5,99300.0,29.1565,29.1705,29.1565,29.1635,99300.0
2013-10-22 14:15:00,41.5,41.5,41.49,41.5,71800.0,29.1635,29.1635,29.1565,29.1635,71800.0
2013-10-22 14:20:00,41.5,41.5,41.46,41.47,142100.0,29.1635,29.1635,29.1354,29.1424,142100.0
2013-10-22 14:25:00,41.47,41.48,41.46,41.46,111800.0,29.1424,29.1495,29.1354,29.1354,111800.0
2013-10-22 14:30:00,41.46,41.49,41.46,41.48,91200.0,29.1354,29.1565,29.1354,29.1495,91200.0
2013-10-22 14:35:00,41.49,41.49,41.48,41.49,100800.0,29.1565,29.1565,29.1495,29.1565,100800.0
2013-10-22 14:40:00,41.49,41.5,41.48,41.5,144500.0,29.1565,29.1635,29.1495,29.1635,144500.0
2013-10-22 14:45:00,41.49,41.52,41.49,41.52,84000.0,29.1565,29.1776,29.1565,29.1776,84000.0
2013-10-22 14:50:00,41.51,41.52,41.5,41.51,130900.0,29.1705,29.1776,29.1635,29.1705,130900.0
2013-10-22 14:55:00,41.51,41.52,41.5,41.5,172800.0,29.1705,29.1776,29.1635,29.1635,172800.0
2013-10-22 15:00:00,41.5,41.53,41.5,41.52,121200.0,29.1635,29.1846,29.1635,29.1776,121200.0
2013-10-22 15:05:00,41.52,41.53,41.51,41.52,133700.0,29.1776,29.1846,29.1705,29.1776,133700.0
2013-10-22 15:10:00,41.53,41.54,41.52,41.54,59100.0,29.1846,29.1916,29.1776,29.1916,59100.0
2013-10-22 15:15:00,41.54,41.54,41.51,41.51,173000.0,29.1916,29.1916,29.1705,29.1705,173000.0
2013-10-22 15:20:00,41.52,41.54,41.52,41.54,238400.0,29.1776,29.1916,29.1776,29.1916,238400.0
2013-10-22 15:25:00,41.54,41.55,41.53,41.53,139100.0,29.1916,29.1986,29.1846,29.1846,139100.0
2013-10-22 15:30:00,41.54,41.54,41.52,41.52,59000.0,29.1916,29.1916,29.1776,29.1776,59000.0
2013-10-22 15:35:00,41.51,41.53,41.5,41.5,59100.0,29.1705,29.1846,29.1635,29.1635,59100.0
2013-10-22 15:40:00,41.5,41.52,41.5,41.51,25500.0,29.1635,29.1776,29.1635,29.1705,25500.0
2013-10-22 15:45:00,41.51,41.51,41.47,41.48,54200.0,29.1705,29.1705,29.1424,29.1495,54200.0
2013-10-22 15:50:00,41.48,41.5,41.47,41.5,43300.0,29.1495,29.1635,29.1424,29.1635,43300.0
2013-10-22 15:55:00,41.49,41.5,41.46,41.48,157300.0,29.1565,29.1635,29.1354,29.1495,157300.0
2013-10-23 09:30:00,41.06,41.07,41.04,41.06,297900.0,28.8543,28.8613,28.8403,28.8543,297900.0
2013-10-23 09:35:00,41.06,41.06,41.02,41.03,78500.0,28.8543,28.8543,28.8262,28.8332,78500.0
2013-10-23 09:40:00,41.03,41.05,41.02,41.03,74800.0,28.8332,28.8473,28.8262,28.8332,74800.0
2013-10-23 09:45:00,41.02,41.04,41.02,41.03,35400.0,28.8262,28.8403,28.8262,28.8332,35400.0
2013-10-23 09:50:00,41.03,41.04,41.0,41.0,80400.0,28.8332,28.8403,28.8121,28.8121,80400.0
2013-10-23 09:55:00,41.01,41.01,40.95,40.96,37300.0,28.8192,28.8192,28.777,28.784,37300.0
2013-10-23 10:00:00,40.95,40.96,40.92,40.94,55100.0,28.777,28.784,28.7559,28.77,55100.0
2013-10-23 10:05:00,40.94,40.96,40.93,40.95,66200.0,28.77,28.784,28.763,28.777,66200.0
2013-10-23 10:10:00,40.95,40.98,40.94,40.98,20300.0,28.777,28.7981,28.77,28.7981,20300.0
2013-10-23 10:15:00,40.99,41.0,40.97,40.98,14800.0,28.8051,28.8121,28.7911,28.7981,14800.0
2013-10-23 10:20:00,40.99,40.99,40.94,40.96,22100.0,28.8051,28.8051,28.77,28.784,22100.0
2013-10-23 10:25:00,40.95,40.97,40.93,40.93,50200.0,28.777,28.7911,28.763,28.763,50200.0
2013-10-23 10:30:00,40.93,40.95,40.92,40.95,31200.0,28.763,28.777,28.7559,28.777,31200.0
2013-10-23 10:35:00,40.95,40.97,40.94,40.96,47100.0,28.777,28.7911,28.77,28.784,47100.0
2013-10-23 10:40:00,40.97,40.99,40.97,40.99,79200.0,28.7911,28.8051,28.7911,28.8051,79200.0
2013-10-23 10:45:00,40.99,40.99,40.96,40.96,24700.0,28.8051,28.8051,28.784,28.784,24700.0
2013-10-23 10:50:00,40.97,40.97,40.91,40.93,55000.0,28.7911,28.7911,28.7489,28.763,55000.0
2013-10-23 10:55:00,40.93,40.98,40.93,40.98,29600.0,28.763,28.7981,28.763,28.7981,29600.0
2013-10-23 11:00:00,40.98,40.99,40.96,40.98,28100.0,28.7981,28.8051,28.784,28.7981,28100.0
2013-10-23 11:05:00,40.98,41.0,40.97,40.97,17200.0,28.7981,28.8121,28.7911,28.7911,17200.0
2013-10-23 11:10:00,40.97,40.98,40.95,40.96,8300.0,28.7911,28.7981,28.777,28.784,8300.0
2013-10-23 11:15:00,40.96,40.97,40.95,40.97,17100.0,28.784,28.7911,28.777,28.7911,17100.0
2013-10-23 11:20:00,40.97,41.01,40.96,41.0,19700.0,28.7911,28.8192,28.784,28.8121,19700.0
2013-10-23 11:25:00,41.0,41.0,40.97,40.97,11700.0,28.8121,28.8121,28.7911,28.7911,11700.0
2013-10-23 11:30:00,40.98,41.02,40.98,41.01,23400.0,28.7981,28.8262,28.7981,28.8192,23400.0
2013-10-23 11:35:00,41.01,41.02,41.0,41.0,18100.0,28.8192,28.8262,28.8121,28.8121,18100.0
2013-10-23 11:40:00,41.02,41.03,41.01,41.01,10700.0,28.8262,28.8332,28.8192,28.8192,10700.0
2013-10-23 11:45:00,41.02,41.06,41.02,41.06,7000.0,28.8262,28.8543,28.8262,28.8543,7000.0
2013-10-23 11:50:00,41.06,41.06,41.02,41.02,14500.0,28.8543,28.8543,28.8262,28.8262,14500.0
2013-10-23 11:55:00,41.03,41.05,41.03,41.04,8200.0,28.8332,28.8473,28.8332,28.8403,8200.0
2013-10-23 12:00:00,41.05,41.05,41.03,41.04,30100.0,28.8473,28.8473,28.8332,28.8403,30100.0
2013-10-23 12:05:00,41.03,41.04,41.02,41.02,41400.0,28.8332,28.8403,28.8262,28.8262,41400.0
2013-10-23 12:10:00,41.02,41.03,41.01,41.02,9700.0,28.8262,28.8332,28.8192,28.8262,9700.0
2013-10-23 12:15:00,41.03,41.04,41.01,41.02,18800.0,28.8332,28.8403,28.8192,28.8262,18800.0
2013-10-23 12:20:00,41.01,41.03,41.01,41.02,18000.0,28.8192,28.8332,28.8192,28.8262,18000.0
2013-10-23 12:25:00,41.01,41.02,41.0,41.01,15300.0,28.8192,28.8262,28.8121,28.8192,15300.0
2013-10-23 12:30:00,41.01,41.02,41.01,41.02,6100.0,28.8192,28.8262,28.8192,28.8262,6100.0
2013-10-23 12:35:00,41.02,41.02,41.01,41.01,10000.0,28.8262,28.8262,28.8192,28.8192,10000.0
2013-10-23 12:40:00,41.02,41.03,41.01,41.02,14300.0,28.8262,28.8332,28.8192,28.8262,14300.0
2013-10-23 12:45:00,41.02,41.04,41.01,41.03,5000.0,28.8262,28.8403,28.8192,28.8332,5000.0
2013-10-23 12:50:00,41.04,41.05,41.03,41.04,6100.0,28.8403,28.8473,28.8332,28.8403,6100.0
2013-10-23 12:55:00,41.04,41.06,41.04,41.06,15900.0,28.8403,28.8543,28.8403,28.8543,15900.0
2013-10-23 13:00:00,41.06,41.06,41.05,41.06,41900.0,28.8543,28.8543,28.8473,28.8543,41900.0
2013-10-23 13:05:00,41.05,41.07,41.05,41.06,21100.0,28.8473,28.8613,28.8473,28.8543,21100.0
2013-10-23 13:10:00,41.06,41.06,41.05,41.05,3700.0,28.8543,28.8543,28.8473,28.8473,3700.0
2013-10-23 13:15:00,41.05,41.05,41.04,41.04,54500.0,28.8473,28.8473,28.8403,28.8403,54500.0
2013-10-23 13:20:00,41.05,41.05,41.04,41.04,2400.0,28.8473,28.8473,28.8403,28.8403,2400.0
2013-10-23 13:25:00,41.04,41.05,41.03,41.05,16800.0,28.8403,28.8473,28.8332,28.8473,16800.0
2013-10-23 13:30:00,41.04,41.05,41.03,41.04,48600.0,28.8403,28.8473,28.8332,28.8403,48600.0
2013-10-23 13:35:00,41.04,41.04,41.02,41.03,12200.0,28.8403,28.8403,28.8262,28.8332,12200.0
2013-10-23 13:40:00,41.03,41.03,41.01,41.01,10700.0,28.8332,28.8332,28.8192,28.8192,10700.0
2013-10-23 13:45:00,41.01,41.02,41.01,41.02,9600.0,28.8192,28.8262,28.8192,28.8262,9600.0
2013-10-23 13:50:00,41.01,41.04,41.01,41.04,12300.0,28.8192,28.8403,28.8192,28.8403,12300.0
2013-10-23 13:55:00,41.04,41.05,41.02,41.02,12200.0,28.8403,28.8473,28.8262,28.8262,12200.0
2013-10-23 14:00:00,41.02,41.03,41.01,41.02,15200.0,28.8262,28.8332,28.8192,28.8262,15200.0
2013-10-23 14:05:00,41.02,41.03,41.01,41.02,26300.0,28.8262,28.8332,28.8192,28.8262,26300.0
2013-10-23 14:10:00,41.02,41.04,41.02,41.03,45300.0,28.8262,28.8403,28.8262,28.8332,45300.0
2013-10-23 14:15:00,41.02,41.04,41.02,41.03,14100.0,28.8262,28.8403,28.8262,28.8332,14100.0
2013-10-23 14:20:00,41.03,41.03,41.02,41.02,16300.0,28.8332,28.8332,28.8262,28.8262,16300.0
2013-10-23 14:25:00,41.02,41.03,41.01,41.03,68300.0,28.8262,28.8332,28.8192,28.8332,68300.0
2013-10-23 14:30:00,41.02,41.04,41.02,41.03,46400.0,28.8262,28.8403,28.8262,28.8332,46400.0
2013-10-23 14:35:00,41.02,41.03,41.01,41.02,34500.0,28.8262,28.8332,28.8192,28.8262,34500.0
2013-10-23 14:40:00,41.02,41.04,41.01,41.04,28400.0,28.8262,28.8403,28.8192,28.8403,28400.0
2013-10-23 14:45:00,41.05,41.06,41.05,41.05,19600.0,28.8473,28.8543,28.8473,28.8473,19600.0
2013-10-23 14:50:00,41.06,41.07,41.04,41.05,34500.0,28.8543,28.8613,28.8403,28.8473,34500.0
2013-10-23 14:55:00,41.05,41.06,41.04,41.06,32500.0,28.8473,28.8543,28.8403,28.8543,32500.0
2013-10-23 15:00:00,41.06,41.07,41.05,41.06,38300.0,28.8543,28.8613,28.8473,28.8543,38300.0
2013-10-23 15:05:00,41.07,41.07,41.04,41.04,185400.0,28.8613,28.8613,28.8403,28.8403,185400.0
2013-10-23 15:10:00,41.05,41.05,41.04,41.04,18200.0,28.8473,28.8473,28.8403,28.8403,18200.0
2013-10-23 15:15:00,41.04,41.04,41.02,41.02,8900.0,28.8403,28.8403,28.8262,28.8262,8900.0
2013-10-23 15:20:00,41.02,41.02,41.01,41.02,36300.0,28.8262,28.8262,28.8192,28.8262,36300.0
2013-10-23 15:25:00,41.02,41.02,41.01,41.02,8000.0,28.8262,28.8262,28.8192,28.8262,8000.0
2013-10-23 15:30:00,41.02,41.04,41.02,41.04,12000.0,28.8262,28.8403,28.8262,28.8403,12000.0
2013-10-23 15:35:00,41.04,41.05,41.03,41.03,29300.0,28.8403,28.8473,28.8332,28.8332,29300.0
2013-10-23 15:40:00,41.03,41.03,41.02,41.03,20500.0,28.8332,28.8332,28.8262,28.8332,20500.0
2013-10-23 15:45:00,41.03,41.04,41.03,41.03,57600.0,28.8332,28.8403,28.8332,28.8332,57600.0
2013-10-23 15:50:00,41.04,41.04,41.03,41.03,15000.0,28.8403,28.8403,28.8332,28.8332,15000.0
2013-10-23 15:55:00,41.04,41.04,41.02,41.03,244300.0,28.8403,28.8403,28.8262,28.8332,244300.0
2013-10-24 09:30:00,41.25,41.26,41.23,41.23,38400.0,28.9878,28.9949,28.9738,28.9738,38400.0
2013-10-24 09:35:00,41.23,41.24,41.19,41.19,69500.0,28.9738,28.9808,28.9457,28.9457,69500.0
2013-10-24 09:40:00,41.18,41.19,41.16,41.17,24600.0,28.9386,28.9457,28.9246,28.9316,24600.0
2013-10-24 09:45:00,41.17,41.19,41.16,41.18,11800.0,28.9316,28.9457,28.9246,28.9386,11800.0
2013-10-24 09:50:00,41.18,41.21,41.17,41.21,16500.0,28.9386,28.9597,28.9316,28.9597,16500.0
2013-10-24 09:55:00,41.2,41.22,41.19,41.21,25200.0,28.9527,28.9667,28.9457,28.9597,25200.0
2013-10-24 10:00:00,41.21,41.22,41.18,41.18,47900.0,28.9597,28.9667,28.9386,28.9386,47900.0
2013-10-24 10:05:00,41.18,41.21,41.16,41.21,23500.0,28.9386,28.9597,28.9246,28.9597,23500.0
2013-10-24 10:10:00,41.2,41.23,41.19,41.22,13300.0,28.9527,28.9738,28.9457,28.9667,13300.0
2013-10-24 10:15:00,41.22,41.23,41.21,41.23,12200.0,28.9667,28.9738,28.9597,28.9738,12200.0
2013-10-24 10:20:00,41.23,41.24,41.21,41.21,15300.0,28.9738,28.9808,28.9597,28.9597,15300.0
2013-10-24 10:25:00,41.21,41.21,41.19,41.2,19400.0,28.9597,28.9597,28.9457,28.9527,19400.0
2013-10-24 10:30:00,41.21,41.21,41.19,41.2,31400.0,28.9597,28.9597,28.9457,28.9527,31400.0
2013-10-24 10:35:00,41.2,41.22,41.2,41.21,24300.0,28.9527,28.9667,28.9527,28.9597,24300.0
2013-10-24 10:40:00,41.21,41.22,41.2,41.21,7800.0,28.9597,28.9667,28.9527,28.9597,7800.0
2013-10-24 10:45:00,41.22,41.22,41.2,41.21,8000.0,28.9667,28.9667,28.9527,28.9597,8000.0
2013-10-24 10:50:00,41.22,41.23,41.2,41.22,126200.0,28.9667,28.9738,28.9527,28.9667,126200.0
2013-10-24 10:55:00,41.21,41.23,41.21,41.23,32700.0,28.9597,28.9738,28.9597,28.9738,32700.0
2013-10-24 11:00:00,41.22,41.24,41.22,41.24,19500.0,28.9667,28.9808,28.9667,28.9808,19500.0
2013-10-24 11:05:00,41.24,41.25,41.23,41.25,11600.0,28.9808,28.9878,28.9738,28.9878,11600.0
2013-10-24 11:10:00,41.26,41.26,41.23,41.24,23800.0,28.9949,28.9949,28.9738,28.9808,23800.0
2013-10-24 11:15:00,41.25,41.25,41.23,41.23,23700.0,28.9878,28.9878,28.9738,28.9738,23700.0
2013-10-24 11:20:00,41.23,41.25,41.23,41.25,6100.0,28.9738,28.9878,28.9738,28.9878,6100.0
2013-10-24 11:25:00,41.24,41.27,41.24,41.27,9700.0,28.9808,29.0019,28.9808,29.0019,9700.0
2013-10-24 11:30:00,41.26,41.27,41.26,41.27,5300.0,28.9949,29.0019,28.9949,29.0019,5300.0
2013-10-24 11:35:00,41.27,41.27,41.25,41.26,19000.0,29.0019,29.0019,28.9878,28.9949,19000.0
2013-10-24 11:40:00,41.26,41.26,41.24,41.24,31900.0,28.9949,28.9949,28.9808,28.9808,31900.0
2013-10-24 11:45:00,41.23,41.25,41.23,41.25,20700.0,28.9738,28.9878,28.9738,28.9878,20700.0
2013-10-24 11:50:00,41.25,41.28,41.25,41.28,24000.0,28.9878,29.0089,28.9878,29.0089,24000.0
2013-10-24 11:55:00,41.28,41.28,41.26,41.27,21200.0,29.0089,29.0089,28.9949,29.0019,21200.0
2013-10-24 12:00:00,41.27,41.28,41.26,41.26,12800.0,29.0019,29.0089,28.9949,28.9949,12800.0
2013-10-24 12:05:00,41.27,41.28,41.26,41.28,12600.0,29.0019,29.0089,28.9949,29.0089,12600.0
2013-10-24 12:10:00,41.28,41.29,41.27,41.29,11300.0,29.0089,29.0159,29.0019,29.0159,11300.0
2013-10-24 12:15:00,41.29,41.29,41.26,41.26,47100.0,29.0159,29.0159,28.9949,28.9949,47100.0
2013-10-24 12:20:00,41.27,41.28,41.26,41.28,60500.0,29.0019,29.0089,28.9949,29.0089,60500.0
2013-10-24 12:25:00,41.28,41.29,41.27,41.27,9000.0,29.0089,29.0159,29.0019,29.0019,9000.0
2013-10-24 12:30:00,41.27,41.28,41.26,41.26,15400.0,29.0019,29.0089,28.9949,28.9949,15400.0
2013-10-24 12:35:00,41.25,41.26,41.24,41.24,23500.0,28.9878,28.9949,28.9808,28.9808,23500.0
2013-10-24 12:40:00,41.24,41.24,41.23,41.23,6800.0,28.9808,28.9808,28.9738,28.9738,6800.0
2013-10-24 12:45:00,41.23,41.25,41.23,41.23,11600.0,28.9738,28.9878,28.9738,28.9738,11600.0
2013-10-24 12:50:00,41.23,41.24,41.23,41.24,7000.0,28.9738,28.9808,28.9738,28.9808,7000.0
2013-10-24 12:55:00,41.24,41.26,41.23,41.26,10600.0,28.9808,28.9949,28.9738,28.9949,10600.0
2013-10-24 13:00:00,41.26,41.27,41.25,41.26,22000.0,28.9949,29.0019,28.9878,28.9949,22000.0
2013-10-24 13:05:00,41.25,41.25,41.24,41.24,86300.0,28.9878,28.9878,28.9808,28.9808,86300.0
2013-10-24 13:10:00,41.25,41.25,41.24,41.25,20300.0,28.9878,28.9878,28.9808,28.9878,20300.0
2013-10-24 13:15:00,41.24,41.25,41.23,41.24,16000.0,28.9808,28.9878,28.9738,28.9808,16000.0
2013-10-24 13:20:00,41.25,41.26,41.25,41.26,9500.0,28.9878,28.9949,28.9878,28.9949,9500.0
2013-10-24 13:25:00,41.26,41.26,41.25,41.25,16000.0,28.9949,28.9949,28.9878,28.9878,16000.0
2013-10-24 13:30:00,41.26,41.26,41.25,41.25,24700.0,28.9949,28.9949,28.9878,28.9878,24700.0
2013-10-24 13:35:00,41.26,41.26,41.25,41.25,30100.0,28.9949,28.9949,28.9878,28.9878,30100.0
2013-10-24 13:40:00,41.26,41.28,41.26,41.28,9200.0,28.9949,29.0089,28.9949,29.0089,9200.0
2013-10-24 13:45:00,41.28,41.28,41.26,41.26,56000.0,29.0089,29.0089,28.9949,28.9949,56000.0
2013-10-24 13:50:00,41.26,41.27,41.25,41.26,22100.0,28.9949,29.0019,28.9878,28.9949,22100.0
2013-10-24 13:55:00,41.26,41.27,41.25,41.26,22600.0,28.9949,29.0019,28.9878,28.9949,22600.0
2013-10-24 14:00:00,41.26,41.27,41.25,41.26,17100.0,28.9949,29.0019,28.9878,28.9949,17100.0
2013-10-24 14:05:00,41.26,41.27,41.25,41.27,23200.0,28.9949,29.0019,28.9878,29.0019,23200.0
2013-10-24 14:10:00,41.26,41.27,41.26,41.27,28000.0,28.9949,29.0019,28.9949,29.0019,28000.0
2013-10-24 14:15:00,41.27,41.29,41.26,41.29,20900.0,29.0019,29.0159,28.9949,29.0159,20900.0
2013-10-24 14:20:00,41.29,41.29,41.28,41.28,52400.0,29.0159,29.0159,29.0089,29.0089,52400.0
2013-10-24 14:25:00,41.29,41.3,41.28,41.3,98800.0,29.0159,29.023,29.0089,29.023,98800.0
2013-10-24 14:30:00,41.29,41.3,41.29,41.29,16900.0,29.0159,29.023,29.0159,29.0159,16900.0
2013-10-24 14:35:00,41.29,41.3,41.29,41.3,6300.0,29.0159,29.023,29.0159,29.023,6300.0
2013-10-24 14:40:00,41.3,41.31,41.29,41.31,36300.0,29.023,29.03,29.0159,29.03,36300.0
2013-10-24 14:45:00,41.31,41.31,41.3,41.3,33800.0,29.03,29.03,29.023,29.023,33800.0
2013-10-24 14:50:00,41.31,41.31,41.3,41.31,5700.0,29.03,29.03,29.023,29.03,5700.0
2013-10-24 14:55:00,41.31,41.32,41.3,41.32,30800.0,29.03,29.037,29.023,29.037,30800.0
2013-10-24 15:00:00,41.32,41.32,41.31,41.31,29700.0,29.037,29.037,29.03,29.03,29700.0
2013-10-24 15:05:00,41.31,41.31,41.3,41.3,29000.0,29.03,29.03,29.023,29.023,29000.0
2013-10-24 15:10:00,41.3,41.31,41.29,41.3,31700.0,29.023,29.03,29.0159,29.023,31700.0
2013-10-24 15:15:00,41.29,41.3,41.29,41.29,9900.0,29.0159,29.023,29.0159,29.0159,9900.0
2013-10-24 15:20:00,41.3,41.31,41.3,41.3,25700.0,29.023,29.03,29.023,29.023,25700.0
2013-10-24 15:25:00,41.3,41.31,41.3,41.31,21500.0,29.023,29.03,29.023,29.03,21500.0
2013-10-24 15:30:00,41.31,41.31,41.29,41.3,36000.0,29.03,29.03,29.0159,29.023,36000.0
2013-10-24 15:35:00,41.3,41.3,41.29,41.29,7900.0,29.023,29.023,29.0159,29.0159,7900.0
2013-10-24 15:40:00,41.3,41.3,41.29,41.29,30100.0,29.023,29.023,29.0159,29.0159,30100.0
2013-10-24 15:45:00,41.28,41.29,41.27,41.29,89300.0,29.0089,29.0159,29.0019,29.0159,89300.0
2013-10-24 15:50:00,41.29,41.3,41.28,41.29,44800.0,29.0159,29.023,29.0089,29.0159,44800.0
2013-10-24 15:55:00,41.3,41.3,41.28,41.29,110100.0,29.023,29.023,29.0089,29.0159,110100.0
2013-10-25 09:30:00,41.19,41.19,41.14,41.16,56900.0,28.9457,28.9457,28.9105,28.9246,56900.0
2013-10-25 09:35:00,41.17,41.18,41.14,41.16,23600.0,28.9316,28.9386,28.9105,28.9246,23600.0
2013-10-25 09:40:00,41.16,41.16,41.14,41.15,22300.0,28.9246,28.9246,28.9105,28.9176,22300.0
2013-10-25 09:45:00,41.15,41.15,41.12,41.13,9000.0,28.9176,28.9176,28.8965,28.9035,9000.0
2013-10-25 09:50:00,41.14,41.14,41.13,41.14,6800.0,28.9105,28.9105,28.9035,28.9105,6800.0
2013-10-25 09:55:00,41.13,41.15,41.13,41.15,33000.0,28.9035,28.9176,28.9035,28.9176,33000.0
2013-10-25 10:00:00,41.15,41.18,41.15,41.18,30300.0,28.9176,28.9386,28.9176,28.9386,30300.0
2013-10-25 10:05:00,41.17,41.17,41.14,41.16,26500.0,28.9316,28.9316,28.9105,28.9246,26500.0
2013-10-25 10:10:00,41.15,41.16,41.12,41.13,36100.0,28.9176,28.9246,28.8965,28.9035,36100.0
2013-10-25 10:15:00,41.12,41.13,41.11,41.13,28600.0,28.8965,28.9035,28.8894,28.9035,28600.0
2013-10-25 10:20:00,41.13,41.13,41.1,41.1,22400.0,28.9035,28.9035,28.8824,28.8824,22400.0
2013-10-25 10:25:00,41.11,41.11,41.09,41.09,27700.0,28.8894,28.8894,28.8754,28.8754,27700.0
2013-10-25 10:30:00,41.09,41.11,41.08,41.1,12400.0,28.8754,28.8894,28.8684,28.8824,12400.0
2013-10-25 10:35:00,41.1,41.13,41.1,41.11,34600.0,28.8824,28.9035,28.8824,28.8894,34600.0
2013-10-25 10:40:00,41.12,41.12,41.1,41.11,6400.0,28.8965,28.8965,28.8824,28.8894,6400.0
2013-10-25 10:45:00,41.1,41.12,41.09,41.11,52700.0,28.8824,28.8965,28.8754,28.8894,52700.0
2013-10-25 10:50:00,41.11,41.12,41.1,41.11,16500.0,28.8894,28.8965,28.8824,28.8894,16500.0
2013-10-25 10:55:00,41.11,41.11,41.09,41.1,29400.0,28.8894,28.8894,28.8754,28.8824,29400.0
2013-10-25 11:00:00,41.11,41.12,41.11,41.11,17500.0,28.8894,28.8965,28.8894,28.8894,17500.0
2013-10-25 11:05:00,41.12,41.14,41.11,41.11,23500.0,28.8965,28.9105,28.8894,28.8894,23500.0
2013-10-25 11:10:00,41.1,41.12,41.09,41.11,20300.0,28.8824,28.8965,28.8754,28.8894,20300.0
2013-10-25 11:15:00,41.11,41.12,41.1,41.11,26900.0,28.8894,28.8965,28.8824,28.8894,26900.0
2013-10-25 11:20:00,41.11,41.13,41.11,41.12,27700.0,28.8894,28.9035,28.8894,28.8965,27700.0
2013-10-25 11:25:00,41.12,41.13,41.1,41.1,11000.0,28.8965,28.9035,28.8824,28.8824,11000.0
2013-10-25 11:30:00,41.11,41.15,41.11,41.15,13400.0,28.8894,28.9176,28.8894,28.9176,13400.0
2013-10-25 11:35:00,41.14,41.14,41.13,41.14,10300.0,28.9105,28.9105,28.9035,28.9105,10300.0
2013-10-25 11:40:00,41.14,41.15,41.13,41.14,12900.0,28.9105,28.9176,28.9035,28.9105,12900.0
2013-10-25 11:45:00,41.14,41.15,41.13,41.14,40000.0,28.9105,28.9176,28.9035,28.9105,40000.0
2013-10-25 11:50:00,41.13,41.13,41.1,41.11,20600.0,28.9035,28.9035,28.8824,28.8894,20600.0
2013-10-25 11:55:00,41.11,41.11,41.1,41.1,46000.0,28.8894,28.8894,28.8824,28.8824,46000.0
2013-10-25 12:00:00,41.1,41.12,41.1,41.1,15500.0,28.8824,28.8965,28.8824,28.8824,15500.0
2013-10-25 12:05:00,41.11,41.12,41.1,41.12,19700.0,28.8894,28.8965,28.8824,28.8965,19700.0
2013-10-25 12:10:00,41.11,41.12,41.08,41.1,54400.0,28.8894,28.8965,28.8684,28.8824,54400.0
2013-10-25 12:15:00,41.1,41.11,41.09,41.1,20400.0,28.8824,28.8894,28.8754,28.8824,20400.0
2013-10-25 12:20:00,41.11,41.12,41.11,41.11,25100.0,28.8894,28.8965,28.8894,28.8894,25100.0
2013-10-25 12:25:00,41.11,41.13,41.11,41.13,22600.0,28.8894,28.9035,28.8894,28.9035,22600.0
2013-10-25 12:30:00,41.13,41.13,41.11,41.12,33400.0,28.9035,28.9035,28.8894,28.8965,33400.0
2013-10-25 12:35:00,41.12,41.13,41.11,41.13,29900.0,28.8965,28.9035,28.8894,28.9035,29900.0
2013-10-25 12:40:00,41.13,41.13,41.12,41.12,10100.0,28.9035,28.9035,28.8965,28.8965,10100.0
2013-10-25 12:45:00,41.13,41.14,41.12,41.14,7500.0,28.9035,28.9105,28.8965,28.9105,7500.0
2013-10-25 12:50:00,41.14,41.14,41.13,41.13,11000.0,28.9105,28.9105,28.9035,28.9035,11000.0
2013-10-25 12:55:00,41.14,41.14,41.13,41.14,12900.0,28.9105,28.9105,28.9035,28.9105,12900.0
2013-10-25 13:00:00,41.14,41.14,41.13,41.14,25800.0,28.9105,28.9105,28.9035,28.9105,25800.0
2013-10-25 13:05:00,41.14,41.15,41.13,41.15,18500.0,28.9105,28.9176,28.9035,28.9176,18500.0
2013-10-25 13:10:00,41.15,41.15,41.14,41.15,51900.0,28.9176,28.9176,28.9105,28.9176,51900.0
2013-10-25 13:15:00,41.15,41.16,41.14,41.16,20500.0,28.9176,28.9246,28.9105,28.9246,20500.0
2013-10-25 13:20:00,41.16,41.16,41.12,41.13,19100.0,28.9246,28.9246,28.8965,28.9035,19100.0
2013-10-25 13:25:00,41.12,41.14,41.12,41.13,19800.0,28.8965,28.9105,28.8965,28.9035,19800.0
2013-10-25 13:30:00,41.13,41.14,41.11,41.13,36100.0,28.9035,28.9105,28.8894,28.9035,36100.0
2013-10-25 13:35:00,41.12,41.13,41.12,41.13,6200.0,28.8965,28.9035,28.8965,28.9035,6200.0
2013-10-25 13:40:00,41.14,41.14,41.13,41.14,29900.0,28.9105,28.9105,28.9035,28.9105,29900.0
2013-10-25 13:45:00,41.14,41.14,41.12,41.13,25800.0,28.9105,28.9105,28.8965,28.9035,25800.0
2013-10-25 13:50:00,41.13,41.13,41.12,41.12,15100.0,28.9035,28.9035,28.8965,28.8965,15100.0
2013-10-25 13:55:00,41.13,41.13,41.12,41.13,15100.0,28.9035,28.9035,28.8965,28.9035,15100.0
2013-10-25 14:00:00,41.12,41.13,41.12,41.13,43900.0,28.8965,28.9035,28.8965,28.9035,43900.0
2013-10-25 14:05:00,41.13,41.15,41.12,41.15,28000.0,28.9035,28.9176,28.8965,28.9176,28000.0
2013-10-25 14:10:00,41.14,41.15,41.14,41.14,11600.0,28.9105,28.9176,28.9105,28.9105,11600.0
2013-10-25 14:15:00,41.15,41.15,41.14,41.15,80500.0,28.9176,28.9176,28.9105,28.9176,80500.0
2013-10-25 14:20:00,41.15,41.16,41.14,41.16,35100.0,28.9176,28.9246,28.9105,28.9246,35100.0
2013-10-25 14:25:00,41.16,41.16,41.15,41.15,18800.0,28.9246,28.9246,28.9176,28.9176,18800.0
2013-10-25 14:30:00,41.16,41.16,41.15,41.15,31600.0,28.9246,28.9246,28.9176,28.9176,31600.0
2013-10-25 14:35:00,41.15,41.16,41.15,41.15,55200.0,28.9176,28.9246,28.9176,28.9176,55200.0
2013-10-25 14:40:00,41.15,41.16,41.15,41.16,27000.0,28.9176,28.9246,28.9176,28.9246,27000.0
2013-10-25 14:45:00,41.16,41.16,41.15,41.15,49500.0,28.9246,28.9246,28.9176,28.9176,49500.0
2013-10-25 14:50:00,41.16,41.16,41.15,41.16,24300.0,28.9246,28.9246,28.9176,28.9246,24300.0
2013-10-25 14:55:00,41.16,41.17,41.15,41.16,30300.0,28.9246,28.9316,28.9176,28.9246,30300.0
2013-10-25 15:00:00,41.17,41.17,41.15,41.16,52500.0,28.9316,28.9316,28.9176,28.9246,52500.0
2013-10-25 15:05:00,41.15,41.16,41.14,41.16,45300.0,28.9176,28.9246,28.9105,28.9246,45300.0
2013-10-25 15:10:00,41.16,41.16,41.15,41.15,34600.0,28.9246,28.9246,28.9176,28.9176,34600.0
2013-10-25 15:15:00,41.16,41.17,41.15,41.16,43800.0,28.9246,28.9316,28.9176,28.9246,43800.0
2013-10-25 15:20:00,41.16,41.17,41.15,41.16,25600.0,28.9246,28.9316,28.9176,28.9246,25600.0
2013-10-25 15:25:00,41.16,41.17,41.15,41.17,22900.0,28.9246,28.9316,28.9176,28.9316,22900.0
2013-10-25 15:30:00,41.17,41.18,41.16,41.18,111200.0,28.9316,28.9386,28.9246,28.9386,111200.0
2013-10-25 15:35:00,41.18,41.19,41.16,41.16,88800.0,28.9386,28.9457,28.9246,28.9246,88800.0
2013-10-25 15:40:00,41.17,41.18,41.16,41.16,33100.0,28.9316,28.9386,28.9246,28.9246,33100.0
2013-10-25 15:45:00,41.17,41.18,41.16,41.18,32100.0,28.9316,28.9386,28.9246,28.9386,32100.0
2013-10-25 15:50:00,41.18,41.18,41.17,41.18,86000.0,28.9386,28.9386,28.9316,28.9386,86000.0
2013-10-25 15:55:00,41.18,41.19,41.17,41.18,87300.0,28.9386,28.9457,28.9316,28.9386,87300.0
2013-10-28 09:30:00,41.12,41.12,41.05,41.05,198900.0,28.8965,28.8965,28.8473,28.8473,198900.0
2013-10-28 09:35:00,41.06,41.1,41.05,41.08,32800.0,28.8543,28.8824,28.8473,28.8684,32800.0
2013-10-28 09:40:00,41.08,41.09,41.06,41.09,14600.0,28.8684,28.8754,28.8543,28.8754,14600.0
2013-10-28 09:45:00,41.09,41.12,41.09,41.11,8700.0,28.8754,28.8965,28.8754,28.8894,8700.0
2013-10-28 09:50:00,41.12,41.12,41.09,41.09,27800.0,28.8965,28.8965,28.8754,28.8754,27800.0
2013-10-28 09:55:00,41.09,41.11,41.09,41.1,9100.0,28.8754,28.8894,28.8754,28.8824,9100.0
2013-10-28 10:00:00,41.11,41.13,41.1,41.13,27600.0,28.8894,28.9035,28.8824,28.9035,27600.0
2013-10-28 10:05:00,41.13,41.13,41.11,41.12,19100.0,28.9035,28.9035,28.8894,28.8965,19100.0
2013-10-28 10:10:00,41.12,41.15,41.12,41.14,13100.0,28.8965,28.9176,28.8965,28.9105,13100.0
2013-10-28 10:15:00,41.13,41.15,41.13,41.14,14100.0,28.9035,28.9176,28.9035,28.9105,14100.0
2013-10-28 10:20:00,41.14,41.14,41.13,41.13,10200.0,28.9105,28.9105,28.9035,28.9035,10200.0
2013-10-28 10:25:00,41.13,41.13,41.1,41.1,18700.0,28.9035,28.9035,28.8824,28.8824,18700.0
2013-10-28 10:30:00,41.1,41.1,41.09,41.09,16100.0,28.8824,28.8824,28.8754,28.8754,16100.0
2013-10-28 10:35:00,41.1,41.11,41.09,41.11,10600.0,28.8824,28.8894,28.8754,28.8894,10600.0
2013-10-28 10:40:00,41.11,41.11,41.09,41.09,37500.0,28.8894,28.8894,28.8754,28.8754,37500.0
2013-10-28 10:45:00,41.1,41.1,41.09,41.1,16400.0,28.8824,28.8824,28.8754,28.8824,16400.0
2013-10-28 10:50:00,41.11,41.11,41.09,41.09,16200.0,28.8894,28.8894,28.8754,28.8754,16200.0
2013-10-28 10:55:00,41.08,41.09,41.06,41.07,19200.0,28.8684,28.8754,28.8543,28.8613,19200.0
2013-10-28 11:00:00,41.07,41.09,41.06,41.09,12900.0,28.8613,28.8754,28.8543,28.8754,12900.0
2013-10-28 11:05:00,41.1,41.1,41.08,41.08,14300.0,28.8824,28.8824,28.8684,28.8684,14300.0
2013-10-28 11:10:00,41.08,41.09,41.05,41.07,229600.0,28.8684,28.8754,28.8473,28.8613,229600.0
2013-10-28 11:15:00,41.07,41.08,41.06,41.07,19400.0,28.8613,28.8684,28.8543,28.8613,19400.0
2013-10-28 11:20:00,41.07,41.07,41.05,41.05,9300.0,28.8613,28.8613,28.8473,28.8473,9300.0
2013-10-28 11:25:00,41.05,41.09,41.05,41.09,14200.0,28.8473,28.8754,28.8473,28.8754,14200.0
2013-10-28 11:30:00,41.08,41.1,41.08,41.1,26900.0,28.8684,28.8824,28.8684,28.8824,26900.0
2013-10-28 11:35:00,41.1,41.12,41.1,41.12,4500.0,28.8824,28.8965,28.8824,28.8965,4500.0
2013-10-28 11:40:00,41.12,41.12,41.08,41.08,17200.0,28.8965,28.8965,28.8684,28.8684,17200.0
2013-10-28 11:45:00,41.09,41.09,41.08,41.09,7300.0,28.8754,28.8754,28.8684,28.8754,7300.0
2013-10-28 11:50:00,41.09,41.1,41.08,41.1,22100.0,28.8754,28.8824,28.8684,28.8824,22100.0
2013-10-28 11:55:00,41.1,41.11,41.09,41.1,24600.0,28.8824,28.8894,28.8754,28.8824,24600.0
2013-10-28 12:00:00,41.11,41.12,41.1,41.12,4100.0,28.8894,28.8965,28.8824,28.8965,4100.0
2013-10-28 12:05:00,41.12,41.13,41.11,41.13,14700.0,28.8965,28.9035,28.8894,28.9035,14700.0
2013-10-28 12:10:00,41.13,41.15,41.12,41.15,10900.0,28.9035,28.9176,28.8965,28.9176,10900.0
2013-10-28 12:15:00,41.15,41.16,41.14,41.16,25700.0,28.9176,28.9246,28.9105,28.9246,25700.0
2013-10-28 12:20:00,41.15,41.16,41.13,41.14,9100.0,28.9176,28.9246,28.9035,28.9105,9100.0
2013-10-28 12:25:00,41.15,41.15,41.13,41.13,13800.0,28.9176,28.9176,28.9035,28.9035,13800.0
2013-10-28 12:30:00,41.13,41.15,41.13,41.13,20900.0,28.9035,28.9176,28.9035,28.9035,20900.0
2013-10-28 12:35:00,41.13,41.14,41.13,41.14,9100.0,28.9035,28.9105,28.9035,28.9105,9100.0
2013-10-28 12:40:00,41.14,41.15,41.14,41.14,37000.0,28.9105,28.9176,28.9105,28.9105,37000.0
2013-10-28 12:45:00,41.14,41.16,41.14,41.16,29000.0,28.9105,28.9246,28.9105,28.9246,29000.0
2013-10-28 12:50:00,41.15,41.17,41.15,41.16,24900.0,28.9176,28.9316,28.9176,28.9246,24900.0
2013-10-28 12:55:00,41.17,41.17,41.16,41.17,13800.0,28.9316,28.9316,28.9246,28.9316,13800.0
2013-10-28 13:00:00,41.16,41.18,41.16,41.17,10600.0,28.9246,28.9386,28.9246,28.9316,10600.0
2013-10-28 13:05:00,41.17,41.17,41.16,41.17,94900.0,28.9316,28.9316,28.9246,28.9316,94900.0
2013-10-28 13:10:00,41.17,41.17,41.16,41.17,9800.0,28.9316,28.9316,28.9246,28.9316,9800.0
2013-10-28 13:15:00,41.17,41.18,41.16,41.17,39400.0,28.9316,28.9386,28.9246,28.9316,39400.0
2013-10-28 13:20:00,41.17,41.17,41.16,41.16,32600.0,28.9316,28.9316,28.9246,28.9246,32600.0
2013-10-28 13:25:00,41.16,41.16,41.15,41.16,7100.0,28.9246,28.9246,28.9176,28.9246,7100.0
2013-10-28 13:30:00,41.15,41.16,41.15,41.16,10100.0,28.9176,28.9246,28.9176,28.9246,10100.0
2013-10-28 13:35:00,41.16,41.17,41.16,41.17,7500.0,28.9246,28.9316,28.9246,28.9316,7500.0
2013-10-28 13:40:00,41.17,41.17,41.16,41.16,6300.0,28.9316,28.9316,28.9246,28.9246,6300.0
2013-10-28 13:45:00,41.17,41.17,41.16,41.16,50200.0,28.9316,28.9316,28.9246,28.9246,50200.0
2013-10-28 13:50:00,41.16,41.17,41.16,41.17,6900.0,28.9246,28.9316,28.9246,28.9316,6900.0
2013-10-28 13:55:00,41.17,41.17,41.15,41.16,39700.0,28.9316,28.9316,28.9176,28.9246,39700.0
2013-10-28 14:00:00,41.16,41.17,41.16,41.16,13800.0,28.9246,28.9316,28.9246,28.9246,13800.0
2013-10-28 14:05:00,41.16,41.17,41.16,41.17,21100.0,28.9246,28.9316,28.9246,28.9316,21100.0
2013-10-28 14:10:00,41.17,41.17,41.16,41.17,5400.0,28.9316,28.9316,28.9246,28.9316,5400.0
2013-10-28 14:15:00,41.17,41.18,41.16,41.18,16200.0,28.9316,28.9386,28.9246,28.9386,16200.0
2013-10-28 14:20:00,41.17,41.2,41.17,41.2,17500.0,28.9316,28.9527,28.9316,28.9527,17500.0
2013-10-28 14:25:00,41.2,41.22,41.19,41.22,47700.0,28.9527,28.9667,28.9457,28.9667,47700.0
2013-10-28 14:30:00,41.21,41.22,41.21,41.22,17300.0,28.9597,28.9667,28.9597,28.9667,17300.0
2013-10-28 14:35:00,41.22,41.22,41.2,41.21,23800.0,28.9667,28.9667,28.9527,28.9597,23800.0
2013-10-28 14:40:00,41.21,41.23,41.21,41.21,17600.0,28.9597,28.9738,28.9597,28.9597,17600.0
2013-10-28 14:45:00,41.21,41.22,41.21,41.21,5500.0,28.9597,28.9667,28.9597,28.9597,5500.0
2013-10-28 14:50:00,41.21,41.22,41.2,41.21,22500.0,28.9597,28.9667,28.9527,28.9597,22500.0
2013-10-28 14:55:00,41.21,41.22,41.2,41.2,16400.0,28.9597,28.9667,28.9527,28.9527,16400.0
2013-10-28 15:00:00,41.21,41.21,41.18,41.19,65700.0,28.9597,28.9597,28.9386,28.9457,65700.0
2013-10-28 15:05:00,41.18,41.19,41.18,41.18,24700.0,28.9386,28.9457,28.9386,28.9386,24700.0
2013-10-28 15:10:00,41.19,41.19,41.18,41.19,13900.0,28.9457,28.9457,28.9386,28.9457,13900.0
2013-10-28 15:15:00,41.19,41.19,41.18,41.18,11200.0,28.9457,28.9457,28.9386,28.9386,11200.0
2013-10-28 15:20:00,41.18,41.19,41.18,41.19,56500.0,28.9386,28.9457,28.9386,28.9457,56500.0
2013-10-28 15:25:00,41.18,41.18,41.17,41.18,134700.0,28.9386,28.9386,28.9316,28.9386,134700.0
2013-10-28 15:30:00,41.18,41.18,41.17,41.17,18900.0,28.9386,28.9386,28.9316,28.9316,18900.0
2013-10-28 15:35:00,41.17,41.18,41.15,41.16,138800.0,28.9316,28.9386,28.9176,28.9246,138800.0
2013-10-28 15:40:00,41.16,41.16,41.13,41.14,34200.0,28.9246,28.9246,28.9035,28.9105,34200.0
2013-10-28 15:45:00,41.14,41.14,41.1,41.11,29300.0,28.9105,28.9105,28.8824,28.8894,29300.0
2013-10-28 15:50:00,41.1,41.12,41.1,41.1,37100.0,28.8824,28.8965,28.8824,28.8824,37100.0
2013-10-28 15:55:00,41.11,41.14,41.1,41.13,70100.0,28.8894,28.9105,28.8824,28.9035,70100.0
2013-10-29 09:30:00,41.2,41.22,41.17,41.22,41300.0,28.9527,28.9667,28.9316,28.9667,41300.0
2013-10-29 09:35:00,41.22,41.23,41.2,41.21,66300.0,28.9667,28.9738,28.9527,28.9597,66300.0
2013-10-29 09:40:00,41.2,41.21,41.19,41.2,20200.0,28.9527,28.9597,28.9457,28.9527,20200.0
2013-10-29 09:45:00,41.21,41.22,41.19,41.2,77600.0,28.9597,28.9667,28.9457,28.9527,77600.0
2013-10-29 09:50:00,41.21,41.21,41.17,41.18,17800.0,28.9597,28.9597,28.9316,28.9386,17800.0
2013-10-29 09:55:00,41.18,41.19,41.16,41.18,51000.0,28.9386,28.9457,28.9246,28.9386,51000.0
2013-10-29 10:00:00,41.18,41.19,41.14,41.15,78100.0,28.9386,28.9457,28.9105,28.9176,78100.0
2013-10-29 10:05:00,41.15,41.15,41.12,41.12,17800.0,28.9176,28.9176,28.8965,28.8965,17800.0
2013-10-29 10:10:00,41.12,41.15,41.12,41.15,27300.0,28.8965,28.9176,28.8965,28.9176,27300.0
2013-10-29 10:15:00,41.14,41.16,41.14,41.16,15600.0,28.9105,28.9246,28.9105,28.9246,15600.0
2013-10-29 10:20:00,41.17,41.22,41.17,41.19,31200.0,28.9316,28.9667,28.9316,28.9457,31200.0
2013-10-29 10:25:00,41.19,41.21,41.19,41.21,38300.0,28.9457,28.9597,28.9457,28.9597,38300.0
2013-10-29 10:30:00,41.2,41.23,41.2,41.21,32800.0,28.9527,28.9738,28.9527,28.9597,32800.0
2013-10-29 10:35:00,41.22,41.24,41.22,41.24,5600.0,28.9667,28.9808,28.9667,28.9808,5600.0
2013-10-29 10:40:00,41.23,41.23,41.21,41.22,12600.0,28.9738,28.9738,28.9597,28.9667,12600.0
2013-10-29 10:45:00,41.22,41.23,41.22,41.22,21800.0,28.9667,28.9738,28.9667,28.9667,21800.0
2013-10-29 10:50:00,41.22,41.23,41.2,41.21,9700.0,28.9667,28.9738,28.9527,28.9597,9700.0
2013-10-29 10:55:00,41.19,41.2,41.18,41.18,13700.0,28.9457,28.9527,28.9386,28.9386,13700.0
2013-10-29 11:00:00,41.19,41.21,41.19,41.21,4800.0,28.9457,28.9597,28.9457,28.9597,4800.0
2013-10-29 11:05:00,41.21,41.21,41.2,41.21,6900.0,28.9597,28.9597,28.9527,28.9597,6900.0
2013-10-29 11:10:00,41.21,41.22,41.2,41.21,7200.0,28.9597,28.9667,28.9527,28.9597,7200.0
2013-10-29 11:15:00,41.22,41.22,41.2,41.2,21400.0,28.9667,28.9667,28.9527,28.9527,21400.0
2013-10-29 11:20:00,41.21,41.22,41.2,41.21,15600.0,28.9597,28.9667,28.9527,28.9597,15600.0
2013-10-29 11:25:00,41.2,41.21,41.19,41.19,25800.0,28.9527,28.9597,28.9457,28.9457,25800.0
2013-10-29 11:30:00,41.2,41.2,41.18,41.19,13000.0,28.9527,28.9527,28.9386,28.9457,13000.0
2013-10-29 11:35:00,41.2,41.2,41.18,41.2,11800.0,28.9527,28.9527,28.9386,28.9527,11800.0
2013-10-29 11:40:00,41.2,41.2,41.19,41.2,9300.0,28.9527,28.9527,28.9457,28.9527,9300.0
2013-10-29 11:45:00,41.19,41.19,41.18,41.18,12700.0,28.9457,28.9457,28.9386,28.9386,12700.0
2013-10-29 11:50:00,41.18,41.18,41.16,41.16,18200.0,28.9386,28.9386,28.9246,28.9246,18200.0
2013-10-29 11:55:00,41.17,41.18,41.17,41.18,29300.0,28.9316,28.9386,28.9316,28.9386,29300.0
2013-10-29 12:00:00,41.18,41.18,41.16,41.17,26800.0,28.9386,28.9386,28.9246,28.9316,26800.0
2013-10-29 12:05:00,41.17,41.19,41.16,41.19,8000.0,28.9316,28.9457,28.9246,28.9457,8000.0
2013-10-29 12:10:00,41.19,41.19,41.15,41.16,17300.0,28.9457,28.9457,28.9176,28.9246,17300.0
2013-10-29 12:15:00,41.15,41.16,41.14,41.15,102700.0,28.9176,28.9246,28.9105,28.9176,102700.0
2013-10-29 12:20:00,41.16,41.18,41.14,41.16,281800.0,28.9246,28.9386,28.9105,28.9246,281800.0
2013-10-29 12:25:00,41.16,41.17,41.15,41.16,53500.0,28.9246,28.9316,28.9176,28.9246,53500.0
2013-10-29 12:30:00,41.16,41.18,41.15,41.18,99500.0,28.9246,28.9386,28.9176,28.9386,99500.0
2013-10-29 12:35:00,41.17,41.17,41.16,41.16,9700.0,28.9316,28.9316,28.9246,28.9246,9700.0
2013-10-29 12:40:00,41.16,41.17,41.15,41.16,7200.0,28.9246,28.9316,28.9176,28.9246,7200.0
2013-10-29 12:45:00,41.15,41.18,41.15,41.18,110500.0,28.9176,28.9386,28.9176,28.9386,110500.0
2013-10-29 12:50:00,41.17,41.18,41.16,41.17,13300.0,28.9316,28.9386,28.9246,28.9316,13300.0
2013-10-29 12:55:00,41.17,41.18,41.15,41.16,27600.0,28.9316,28.9386,28.9176,28.9246,27600.0
2013-10-29 13:00:00,41.16,41.17,41.14,41.14,40900.0,28.9246,28.9316,28.9105,28.9105,40900.0
2013-10-29 13:05:00,41.14,41.17,41.14,41.16,19500.0,28.9105,28.9316,28.9105,28.9246,19500.0
2013-10-29 13:10:00,41.16,41.16,41.15,41.16,30300.0,28.9246,28.9246,28.9176,28.9246,30300.0
2013-10-29 13:15:00,41.15,41.16,41.13,41.14,78300.0,28.9176,28.9246,28.9035,28.9105,78300.0
2013-10-29 13:20:00,41.14,41.15,41.13,41.14,23800.0,28.9105,28.9176,28.9035,28.9105,23800.0
2013-10-29 13:25:00,41.14,41.15,41.13,41.14,12300.0,28.9105,28.9176,28.9035,28.9105,12300.0
2013-10-29 13:30:00,41.14,41.14,41.13,41.14,5600.0,28.9105,28.9105,28.9035,28.9105,5600.0
2013-10-29 13:35:00,41.15,41.15,41.14,41.15,3200.0,28.9176,28.9176,28.9105,28.9176,3200.0
2013-10-29 13:40:00,41.15,41.15,41.14,41.15,4000.0,28.9176,28.9176,28.9105,28.9176,4000.0
2013-10-29 13:45:00,41.15,41.16,41.15,41.15,13400.0,28.9176,28.9246,28.9176,28.9176,13400.0
2013-10-29 13:50:00,41.16,41.16,41.15,41.16,21400.0,28.9246,28.9246,28.9176,28.9246,21400.0
2013-10-29 13:55:00,41.16,41.16,41.14,41.14,61400.0,28.9246,28.9246,28.9105,28.9105,61400.0
2013-10-29 14:00:00,41.15,41.18,41.15,41.18,20300.0,28.9176,28.9386,28.9176,28.9386,20300.0
2013-10-29 14:05:00,41.18,41.18,41.17,41.18,24400.0,28.9386,28.9386,28.9316,28.9386,24400.0
2013-10-29 14:10:00,41.17,41.18,41.17,41.17,68600.0,28.9316,28.9386,28.9316,28.9316,68600.0
2013-10-29 14:15:00,41.18,41.18,41.16,41.16,24400.0,28.9386,28.9386,28.9246,28.9246,24400.0
2013-10-29 14:20:00,41.17,41.17,41.16,41.17,11700.0,28.9316,28.9316,28.9246,28.9316,11700.0
2013-10-29 14:25:00,41.17,41.18,41.16,41.18,19500.0,28.9316,28.9386,28.9246,28.9386,19500.0
2013-10-29 14:30:00,41.18,41.19,41.18,41.19,6800.0,28.9386,28.9457,28.9386,28.9457,6800.0
2013-10-29 14:35:00,41.19,41.19,41.18,41.19,10000.0,28.9457,28.9457,28.9386,28.9457,10000.0
2013-10-29 14:40:00,41.19,41.2,41.18,41.2,9500.0,28.9457,28.9527,28.9386,28.9527,9500.0
2013-10-29 14:45:00,41.2,41.2,41.19,41.2,18100.0,28.9527,28.9527,28.9457,28.9527,18100.0
2013-10-29 14:50:00,41.2,41.21,41.2,41.21,17300.0,28.9527,28.9597,28.9527,28.9597,17300.0
2013-10-29 14:55:00,41.21,41.21,41.2,41.21,9500.0,28.9597,28.9597,28.9527,28.9597,9500.0
2013-10-29 15:00:00,41.21,41.21,41.2,41.2,15500.0,28.9597,28.9597,28.9527,28.9527,15500.0
2013-10-29 15:05:00,41.21,41.21,41.2,41.21,33100.0,28.9597,28.9597,28.9527,28.9597,33100.0
2013-10-29 15:10:00,41.2,41.2,41.19,41.2,39800.0,28.9527,28.9527,28.9457,28.9527,39800.0
2013-10-29 15:15:00,41.2,41.2,41.18,41.19,40800.0,28.9527,28.9527,28.9386,28.9457,40800.0
2013-10-29 15:20:00,41.2,41.2,41.16,41.17,47600.0,28.9527,28.9527,28.9246,28.9316,47600.0
2013-10-29 15:25:00,41.16,41.19,41.16,41.19,38100.0,28.9246,28.9457,28.9246,28.9457,38100.0
2013-10-29 15:30:00,41.19,41.19,41.17,41.18,24100.0,28.9457,28.9457,28.9316,28.9386,24100.0
2013-10-29 15:35:00,41.17,41.2,41.17,41.19,27600.0,28.9316,28.9527,28.9316,28.9457,27600.0
2013-10-29 15:40:00,41.18,41.2,41.18,41.19,22400.0,28.9386,28.9527,28.9386,28.9457,22400.0
2013-10-29 15:45:00,41.2,41.2,41.19,41.19,17900.0,28.9527,28.9527,28.9457,28.9457,17900.0
2013-10-29 15:50:00,41.19,41.21,41.19,41.21,79400.0,28.9457,28.9597,28.9457,28.9597,79400.0
2013-10-29 15:55:00,41.21,41.22,41.2,41.22,108600.0,28.9597,28.9667,28.9527,28.9667,108600.0
2013-10-30 09:30:00,41.32,41.32,41.27,41.29,106000.0,29.037,29.037,29.0019,29.0159,106000.0
2013-10-30 09:35:00,41.29,41.3,41.28,41.29,13500.0,29.0159,29.023,29.0089,29.0159,13500.0
2013-10-30 09:40:00,41.28,41.28,41.25,41.28,23800.0,29.0089,29.0089,28.9878,29.0089,23800.0
2013-10-30 09:45:00,41.27,41.29,41.26,41.29,36100.0,29.0019,29.0159,28.9949,29.0159,36100.0
2013-10-30 09:50:00,41.29,41.3,41.28,41.28,190800.0,29.0159,29.023,29.0089,29.0089,190800.0
2013-10-30 09:55:00,41.28,41.29,41.27,41.28,216200.0,29.0089,29.0159,29.0019,29.0089,216200.0
2013-10-30 10:00:00,41.28,41.29,41.27,41.28,175100.0,29.0089,29.0159,29.0019,29.0089,175100.0
2013-10-30 10:05:00,41.28,41.28,41.24,41.25,27100.0,29.0089,29.0089,28.9808,28.9878,27100.0
2013-10-30 10:10:00,41.24,41.25,41.22,41.24,22500.0,28.9808,28.9878,28.9667,28.9808,22500.0
2013-10-30 10:15:00,41.24,41.24,41.22,41.23,77100.0,28.9808,28.9808,28.9667,28.9738,77100.0
2013-10-30 10:20:00,41.23,41.24,41.22,41.23,58300.0,28.9738,28.9808,28.9667,28.9738,58300.0
2013-10-30 10:25:00,41.23,41.24,41.22,41.23,14600.0,28.9738,28.9808,28.9667,28.9738,14600.0
2013-10-30 10:30:00,41.24,41.24,41.22,41.23,13700.0,28.9808,28.9808,28.9667,28.9738,13700.0
2013-10-30 10:35:00,41.23,41.25,41.22,41.22,34100.0,28.9738,28.9878,28.9667,28.9667,34100.0
2013-10-30 10:40:00,41.23,41.25,41.22,41.25,19500.0,28.9738,28.9878,28.9667,28.9878,19500.0
2013-10-30 10:45:00,41.24,41.25,41.23,41.24,11400.0,28.9808,28.9878,28.9738,28.9808,11400.0
2013-10-30 10:50:00,41.23,41.25,41.23,41.24,6500.0,28.9738,28.9878,28.9738,28.9808,6500.0
2013-10-30 10:55:00,41.25,41.25,41.22,41.25,16800.0,28.9878,28.9878,28.9667,28.9878,16800.0
2013-10-30 11:00:00,41.26,41.27,41.24,41.24,19200.0,28.9949,29.0019,28.9808,28.9808,19200.0
2013-10-30 11:05:00,41.24,41.25,41.23,41.24,18600.0,28.9808,28.9878,28.9738,28.9808,18600.0
2013-10-30 11:10:00,41.23,41.24,41.23,41.24,12400.0,28.9738,28.9808,28.9738,28.9808,12400.0
2013-10-30 11:15:00,41.24,41.24,41.21,41.21,15000.0,28.9808,28.9808,28.9597,28.9597,15000.0
2013-10-30 11:20:00,41.21,41.21,41.19,41.19,45500.0,28.9597,28.9597,28.9457,28.9457,45500.0
2013-10-30 11:25:00,41.2,41.21,41.19,41.2,47100.0,28.9527,28.9597,28.9457,28.9527,47100.0
2013-10-30 11:30:00,41.19,41.19,41.17,41.17,22000.0,28.9457,28.9457,28.9316,28.9316,22000.0
2013-10-30 11:35:00,41.17,41.17,41.14,41.15,36800.0,28.9316,28.9316,28.9105,28.9176,36800.0
2013-10-30 11:40:00,41.16,41.18,41.15,41.16,18500.0,28.9246,28.9386,28.9176,28.9246,18500.0
2013-10-30 11:45:00,41.16,41.17,41.16,41.16,15100.0,28.9246,28.9316,28.9246,28.9246,15100.0
2013-10-30 11:50:00,41.15,41.17,41.15,41.15,24200.0,28.9176,28.9316,28.9176,28.9176,24200.0
2013-10-30 11:55:00,41.16,41.19,41.16,41.19,19300.0,28.9246,28.9457,28.9246,28.9457,19300.0
2013-10-30 12:00:00,41.18,41.2,41.17,41.2,13300.0,28.9386,28.9527,28.9316,28.9527,13300.0
2013-10-30 12:05:00,41.19,41.22,41.19,41.21,16800.0,28.9457,28.9667,28.9457,28.9597,16800.0
2013-10-30 12:10:00,41.21,41.23,41.2,41.22,27000.0,28.9597,28.9738,28.9527,28.9667,27000.0
2013-10-30 12:15:00,41.23,41.23,41.2,41.2,18400.0,28.9738,28.9738,28.9527,28.9527,18400.0
2013-10-30 12:20:00,41.21,41.21,41.2,41.2,6200.0,28.9597,28.9597,28.9527,28.9527,6200.0
2013-10-30 12:25:00,41.21,41.21,41.19,41.21,23700.0,28.9597,28.9597,28.9457,28.9597,23700.0
2013-10-30 12:30:00,41.21,41.23,41.21,41.21,20200.0,28.9597,28.9738,28.9597,28.9597,20200.0
2013-10-30 12:35:00,41.22,41.22,41.2,41.21,45000.0,28.9667,28.9667,28.9527,28.9597,45000.0
2013-10-30 12:40:00,41.21,41.22,41.2,41.21,5100.0,28.9597,28.9667,28.9527,28.9597,5100.0
2013-10-30 12:45:00,41.22,41.23,41.21,41.22,10500.0,28.9667,28.9738,28.9597,28.9667,10500.0
2013-10-30 12:50:00,41.22,41.22,41.2,41.21,9100.0,28.9667,28.9667,28.9527,28.9597,9100.0
2013-10-30 12:55:00,41.21,41.21,41.2,41.2,7200.0,28.9597,28.9597,28.9527,28.9527,7200.0
2013-10-30 13:00:00,41.21,41.22,41.2,41.21,13200.0,28.9597,28.9667,28.9527,28.9597,13200.0
2013-10-30 13:05:00,41.2,41.21,41.2,41.2,4300.0,28.9527,28.9597,28.9527,28.9527,4300.0
2013-10-30 13:10:00,41.2,41.21,41.2,41.2,1600.0,28.9527,28.9597,28.9527,28.9527,1600.0
2013-10-30 13:15:00,41.21,41.22,41.2,41.21,7800.0,28.9597,28.9667,28.9527,28.9597,7800.0
2013-10-30 13:20:00,41.22,41.22,41.2,41.2,21300.0,28.9667,28.9667,28.9527,28.9527,21300.0
2013-10-30 13:25:00,41.2,41.2,41.18,41.18,24000.0,28.9527,28.9527,28.9386,28.9386,24000.0
2013-10-30 13:30:00,41.18,41.19,41.18,41.19,5100.0,28.9386,28.9457,28.9386,28.9457,5100.0
2013-10-30 13:35:00,41.19,41.21,41.19,41.21,8000.0,28.9457,28.9597,28.9457,28.9597,8000.0
2013-10-30 13:40:00,41.21,41.21,41.19,41.19,10600.0,28.9597,28.9597,28.9457,28.9457,10600.0
2013-10-30 13:45:00,41.19,41.2,41.17,41.17,6400.0,28.9457,28.9527,28.9316,28.9316,6400.0
2013-10-30 13:50:00,41.18,41.2,41.18,41.2,9800.0,28.9386,28.9527,28.9386,28.9527,9800.0
2013-10-30 13:55:00,41.19,41.22,41.19,41.19,19800.0,28.9457,28.9667,28.9457,28.9457,19800.0
2013-10-30 14:00:00,41.21,41.24,41.07,41.18,64400.0,28.9597,28.9808,28.8613,28.9386,64400.0
2013-10-30 14:05:00,41.18,41.23,41.11,41.12,59000.0,28.9386,28.9738,28.8894,28.8965,59000.0
2013-10-30 14:10:00,41.12,41.13,41.07,41.12,64600.0,28.8965,28.9035,28.8613,28.8965,64600.0
2013-10-30 14:15:00,41.11,41.11,40.96,40.98,68500.0,28.8894,28.8894,28.784,28.7981,68500.0
2013-10-30 14:20:00,40.98,41.03,40.96,40.98,54000.0,28.7981,28.8332,28.784,28.7981,54000.0
2013-10-30 14:25:00,40.97,40.98,40.91,40.97,54400.0,28.7911,28.7981,28.7489,28.7911,54400.0
2013-10-30 14:30:00,40.97,41.04,40.95,41.04,34900.0,28.7911,28.8403,28.777,28.8403,34900.0
2013-10-30 14:35:00,41.04,41.04,40.99,40.99,38800.0,28.8403,28.8403,28.8051,28.8051,38800.0
2013-10-30 14:40:00,40.99,41.03,40.96,40.96,22000.0,28.8051,28.8332,28.784,28.784,22000.0
2013-10-30 14:45:00,40.96,41.0,40.96,40.99,14900.0,28.784,28.8121,28.784,28.8051,14900.0
2013-10-30 14:50:00,41.0,41.02,40.99,41.01,36800.0,28.8121,28.8262,28.8051,28.8192,36800.0
2013-10-30 14:55:00,41.0,41.08,41.0,41.06,43700.0,28.8121,28.8684,28.8121,28.8543,43700.0
2013-10-30 15:00:00,41.06,41.09,41.04,41.09,135200.0,28.8543,28.8754,28.8403,28.8754,135200.0
2013-10-30 15:05:00,41.09,41.14,41.08,41.08,157200.0,28.8754,28.9105,28.8684,28.8684,157200.0
2013-10-30 15:10:00,41.08,41.09,41.06,41.07,17300.0,28.8684,28.8754,28.8543,28.8613,17300.0
2013-10-30 15:15:00,41.06,41.07,41.05,41.07,15700.0,28.8543,28.8613,28.8473,28.8613,15700.0
2013-10-30 15:20:00,41.07,41.1,41.07,41.07,37400.0,28.8613,28.8824,28.8613,28.8613,37400.0
2013-10-30 15:25:00,41.07,41.1,41.05,41.1,37100.0,28.8613,28.8824,28.8473,28.8824,37100.0
2013-10-30 15:30:00,41.1,41.13,41.1,41.13,16600.0,28.8824,28.9035,28.8824,28.9035,16600.0
2013-10-30 15:35:00,41.12,41.13,41.11,41.12,27700.0,28.8965,28.9035,28.8894,28.8965,27700.0
2013-10-30 15:40:00,41.12,41.13,41.1,41.13,32000.0,28.8965,28.9035,28.8824,28.9035,32000.0
2013-10-30 15:45:00,41.13,41.13,41.09,41.09,46400.0,28.9035,28.9035,28.8754,28.8754,46400.0
2013-10-30 15:50:00,41.1,41.11,41.08,41.08,33900.0,28.8824,28.8894,28.8684,28.8684,33900.0
2013-10-30 15:55:00,41.09,41.11,41.08,41.1,91800.0,28.8754,28.8894,28.8684,28.8824,91800.0
2013-10-31 09:30:00,40.99,41.02,40.97,40.98,80300.0,28.8051,28.8262,28.7911,28.7981,80300.0
2013-10-31 09:35:00,40.98,41.0,40.96,40.98,330400.0,28.7981,28.8121,28.784,28.7981,330400.0
2013-10-31 09:40:00,40.99,41.0,40.97,40.97,34500.0,28.8051,28.8121,28.7911,28.7911,34500.0
2013-10-31 09:45:00,40.98,41.01,40.96,40.96,45300.0,28.7981,28.8192,28.784,28.784,45300.0
2013-10-31 09:50:00,40.96,40.96,40.89,40.89,52200.0,28.784,28.784,28.7348,28.7348,52200.0
2013-10-31 09:55:00,40.88,40.89,40.85,40.88,161600.0,28.7278,28.7348,28.7067,28.7278,161600.0
2013-10-31 10:00:00,40.88,40.89,40.86,40.89,65200.0,28.7278,28.7348,28.7138,28.7348,65200.0
2013-10-31 10:05:00,40.88,40.88,40.84,40.85,41500.0,28.7278,28.7278,28.6997,28.7067,41500.0
2013-10-31 10:10:00,40.86,40.86,40.82,40.85,13200.0,28.7138,28.7138,28.6857,28.7067,13200.0
2013-10-31 10:15:00,40.86,40.87,40.83,40.84,14300.0,28.7138,28.7208,28.6927,28.6997,14300.0
2013-10-31 10:20:00,40.83,40.85,40.83,40.83,7100.0,28.6927,28.7067,28.6927,28.6927,7100.0
2013-10-31 10:25:00,40.84,40.88,40.83,40.84,58500.0,28.6997,28.7278,28.6927,28.6997,58500.0
2013-10-31 10:30:00,40.84,40.87,40.83,40.84,13200.0,28.6997,28.7208,28.6927,28.6997,13200.0
2013-10-31 10:35:00,40.83,40.85,40.82,40.82,24800.0,28.6927,28.7067,28.6857,28.6857,24800.0
2013-10-31 10:40:00,40.83,40.85,40.82,40.85,8900.0,28.6927,28.7067,28.6857,28.7067,8900.0
2013-10-31 10:45:00,40.86,40.88,40.86,40.88,15800.0,28.7138,28.7278,28.7138,28.7278,15800.0
2013-10-31 10:50:00,40.88,40.91,40.87,40.88,55200.0,28.7278,28.7489,28.7208,28.7278,55200.0
2013-10-31 10:55:00,40.88,40.89,40.87,40.88,8700.0,28.7278,28.7348,28.7208,28.7278,8700.0
2013-10-31 11:00:00,40.88,40.91,40.88,40.91,27600.0,28.7278,28.7489,28.7278,28.7489,27600.0
2013-10-31 11:05:00,40.91,40.92,40.88,40.88,14300.0,28.7489,28.7559,28.7278,28.7278,14300.0
2013-10-31 11:10:00,40.88,40.9,40.88,40.89,3500.0,28.7278,28.7419,28.7278,28.7348,3500.0
2013-10-31 11:15:00,40.89,40.9,40.88,40.9,34600.0,28.7348,28.7419,28.7278,28.7419,34600.0
2013-10-31 11:20:00,40.9,40.92,40.9,40.91,29000.0,28.7419,28.7559,28.7419,28.7489,29000.0
2013-10-31 11:25:00,40.91,40.91,40.89,40.9,9200.0,28.7489,28.7489,28.7348,28.7419,9200.0
2013-10-31 11:30:00,40.9,40.91,40.88,40.88,28300.0,28.7419,28.7489,28.7278,28.7278,28300.0
2013-10-31 11:35:00,40.88,40.92,40.88,40.92,5800.0,28.7278,28.7559,28.7278,28.7559,5800.0
2013-10-31 11:40:00,40.92,40.94,40.92,40.94,36500.0,28.7559,28.77,28.7559,28.77,36500.0
2013-10-31 11:45:00,40.94,40.94,40.92,40.93,54900.0,28.77,28.77,28.7559,28.763,54900.0
2013-10-31 11:50:00,40.94,40.94,40.91,40.91,13300.0,28.77,28.77,28.7489,28.7489,13300.0
2013-10-31 11:55:00,40.92,40.92,40.88,40.9,16400.0,28.7559,28.7559,28.7278,28.7419,16400.0
2013-10-31 12:00:00,40.91,40.91,40.88,40.91,43900.0,28.7489,28.7489,28.7278,28.7489,43900.0
2013-10-31 12:05:00,40.92,40.94,40.92,40.92,10000.0,28.7559,28.77,28.7559,28.7559,10000.0
2013-10-31 12:10:00,40.93,40.93,40.92,40.92,6200.0,28.763,28.763,28.7559,28.7559,6200.0
2013-10-31 12:15:00,40.93,40.96,40.93,40.95,38700.0,28.763,28.784,28.763,28.777,38700.0
2013-10-31 12:20:00,40.94,40.95,40.93,40.94,43400.0,28.77,28.777,28.763,28.77,43400.0
2013-10-31 12:25:00,40.94,40.97,40.93,40.95,28000.0,28.77,28.7911,28.763,28.777,28000.0
2013-10-31 12:30:00,40.94,40.97,40.93,40.96,14100.0,28.77,28.7911,28.763,28.784,14100.0
2013-10-31 12:35:00,40.95,40.97,40.95,40.97,40900.0,28.777,28.7911,28.777,28.7911,40900.0
2013-10-31 12:40:00,40.97,40.99,40.97,40.98,33500.0,28.7911,28.8051,28.7911,28.7981,33500.0
2013-10-31 12:45:00,40.99,40.99,40.96,40.97,16500.0,28.8051,28.8051,28.784,28.7911,16500.0
2013-10-31 12:50:00,40.97,40.97,40.95,40.96,22900.0,28.7911,28.7911,28.777,28.784,22900.0
2013-10-31 12:55:00,40.96,40.98,40.96,40.98,3200.0,28.784,28.7981,28.784,28.7981,3200.0
2013-10-31 13:00:00,40.98,40.99,40.97,40.98,24700.0,28.7981,28.8051,28.7911,28.7981,24700.0
2013-10-31 13:05:00,40.98,40.98,40.97,40.97,15500.0,28.7981,28.7981,28.7911,28.7911,15500.0
2013-10-31 13:10:00,40.97,40.98,40.97,40.97,47800.0,28.7911,28.7981,28.7911,28.7911,47800.0
2013-10-31 13:15:00,40.97,40.97,40.96,40.97,32400.0,28.7911,28.7911,28.784,28.7911,32400.0
2013-10-31 13:20:00,40.97,40.98,40.97,40.97,28300.0,28.7911,28.7981,28.7911,28.7911,28300.0
2013-10-31 13:25:00,40.98,40.99,40.98,40.98,36000.0,28.7981,28.8051,28.7981,28.7981,36000.0
2013-10-31 13:30:00,40.98,41.0,40.98,41.0,248400.0,28.7981,28.8121,28.7981,28.8121,248400.0
2013-10-31 13:35:00,41.01,41.01,40.99,41.0,100000.0,28.8192,28.8192,28.8051,28.8121,100000.0
2013-10-31 13:40:00,41.0,41.01,40.99,41.0,12300.0,28.8121,28.8192,28.8051,28.8121,12300.0
2013-10-31 13:45:00,41.0,41.02,41.0,41.02,6800.0,28.8121,28.8262,28.8121,28.8262,6800.0
2013-10-31 13:50:00,41.01,41.02,41.0,41.01,5300.0,28.8192,28.8262,28.8121,28.8192,5300.0
2013-10-31 13:55:00,41.01,41.01,41.0,41.0,15300.0,28.8192,28.8192,28.8121,28.8121,15300.0
2013-10-31 14:00:00,41.01,41.01,41.0,41.01,24100.0,28.8192,28.8192,28.8121,28.8192,24100.0
2013-10-31 14:05:00,41.0,41.01,40.99,41.0,43500.0,28.8121,28.8192,28.8051,28.8121,43500.0
2013-10-31 14:10:00,41.01,41.03,41.01,41.02,39700.0,28.8192,28.8332,28.8192,28.8262,39700.0
2013-10-31 14:15:00,41.03,41.07,41.03,41.07,62200.0,28.8332,28.8613,28.8332,28.8613,62200.0
2013-10-31 14:20:00,41.07,41.08,41.06,41.07,12800.0,28.8613,28.8684,28.8543,28.8613,12800.0
2013-10-31 14:25:00,41.08,41.09,41.06,41.08,17800.0,28.8684,28.8754,28.8543,28.8684,17800.0
2013-10-31 14:30:00,41.08,41.09,41.07,41.08,6600.0,28.8684,28.8754,28.8613,28.8684,6600.0
2013-10-31 14:35:00,41.08,41.08,41.06,41.07,19000.0,28.8684,28.8684,28.8543,28.8613,19000.0
2013-10-31 14:40:00,41.07,41.07,41.06,41.06,9300.0,28.8613,28.8613,28.8543,28.8543,9300.0
2013-10-31 14:45:00,41.07,41.07,41.05,41.05,44500.0,28.8613,28.8613,28.8473,28.8473,44500.0
2013-10-31 14:50:00,41.06,41.06,41.03,41.03,23000.0,28.8543,28.8543,28.8332,28.8332,23000.0
2013-10-31 14:55:00,41.03,41.03,41.0,41.0,12800.0,28.8332,28.8332,28.8121,28.8121,12800.0
2013-10-31 15:00:00,41.0,41.0,40.96,40.98,23300.0,28.8121,28.8121,28.784,28.7981,23300.0
2013-10-31 15:05:00,40.98,40.98,40.95,40.97,78300.0,28.7981,28.7981,28.777,28.7911,78300.0
2013-10-31 15:10:00,40.97,40.98,40.97,40.98,38800.0,28.7911,28.7981,28.7911,28.7981,38800.0
2013-10-31 15:15:00,40.98,40.99,40.98,40.99,37100.0,28.7981,28.8051,28.7981,28.8051,37100.0
2013-10-31 15:20:00,40.99,41.0,40.98,40.99,93600.0,28.8051,28.8121,28.7981,28.8051,93600.0
2013-10-31 15:25:00,40.99,40.99,40.94,40.94,37200.0,28.8051,28.8051,28.77,28.77,37200.0
2013-10-31 15:30:00,40.94,40.95,40.93,40.94,71900.0,28.77,28.777,28.763,28.77,71900.0
2013-10-31 15:35:00,40.95,40.97,40.94,40.96,211800.0,28.777,28.7911,28.77,28.784,211800.0
2013-10-31 15:40:00,40.96,40.97,40.93,40.93,53600.0,28.784,28.7911,28.763,28.763,53600.0
2013-10-31 15:45:00,40.94,40.94,40.91,40.93,138200.0,28.77,28.77,28.7489,28.763,138200.0
2013-10-31 15:50:00,40.93,40.94,40.9,40.93,192400.0,28.763,28.77,28.7419,28.763,192400.0
2013-10-31 15:55:00,40.92,40.92,40.85,40.85,232400.0,28.7559,28.7559,28.7067,28.7067,232400.0
2013-11-01 09:30:00,40.65,40.67,40.64,40.66,268000.0,28.5662,28.5802,28.5592,28.5732,268000.0
2013-11-01 09:35:00,40.66,40.66,40.64,40.65,91200.0,28.5732,28.5732,28.5592,28.5662,91200.0
2013-11-01 09:40:00,40.65,40.67,40.65,40.67,85300.0,28.5662,28.5802,28.5662,28.5802,85300.0
2013-11-01 09:45:00,40.66,40.67,40.65,40.67,249300.0,28.5732,28.5802,28.5662,28.5802,249300.0
2013-11-01 09:50:00,40.67,40.68,40.66,40.67,78100.0,28.5802,28.5873,28.5732,28.5802,78100.0
2013-11-01 09:55:00,40.68,40.69,40.67,40.68,91100.0,28.5873,28.5943,28.5802,28.5873,91100.0
2013-11-01 10:00:00,40.67,40.68,40.62,40.64,320100.0,28.5802,28.5873,28.5451,28.5592,320100.0
2013-11-01 10:05:00,40.64,40.68,40.64,40.67,24700.0,28.5592,28.5873,28.5592,28.5802,24700.0
2013-11-01 10:10:00,40.67,40.67,40.63,40.64,42100.0,28.5802,28.5802,28.5521,28.5592,42100.0
2013-11-01 10:15:00,40.63,40.64,40.57,40.58,197300.0,28.5521,28.5592,28.51,28.517,197300.0
2013-11-01 10:20:00,40.58,40.59,40.57,40.59,23800.0,28.517,28.524,28.51,28.524,23800.0
2013-11-01 10:25:00,40.59,40.61,40.58,40.58,43200.0,28.524,28.5381,28.517,28.517,43200.0
2013-11-01 10:30:00,40.58,40.59,40.57,40.58,73000.0,28.517,28.524,28.51,28.517,73000.0
2013-11-01 10:35:00,40.58,40.61,40.58,40.6,24100.0,28.517,28.5381,28.517,28.5311,24100.0
2013-11-01 10:40:00,40.59,40.61,40.58,40.61,25800.0,28.524,28.5381,28.517,28.5381,25800.0
2013-11-01 10:45:00,40.61,40.63,40.6,40.62,13900.0,28.5381,28.5521,28.5311,28.5451,13900.0
2013-11-01 10:50:00,40.63,40.64,40.62,40.64,28800.0,28.5521,28.5592,28.5451,28.5592,28800.0
2013-11-01 10:55:00,40.64,40.64,40.63,40.64,15200.0,28.5592,28.5592,28.5521,28.5592,15200.0
2013-11-01 11:00:00,40.64,40.64,40.59,40.59,170100.0,28.5592,28.5592,28.524,28.524,170100.0
2013-11-01 11:05:00,40.59,40.59,40.56,40.57,38700.0,28.524,28.524,28.5029,28.51,38700.0
2013-11-01 11:10:00,40.56,40.57,40.52,40.52,60100.0,28.5029,28.51,28.4748,28.4748,60100.0
2013-11-01 11:15:00,40.52,40.52,40.49,40.5,65600.0,28.4748,28.4748,28.4538,28.4608,65600.0
2013-11-01 11:20:00,40.5,40.52,40.5,40.52,14500.0,28.4608,28.4748,28.4608,28.4748,14500.0
2013-11-01 11:25:00,40.51,40.52,40.49,40.5,58600.0,28.4678,28.4748,28.4538,28.4608,58600.0
2013-11-01 11:30:00,40.5,40.53,40.49,40.52,12600.0,28.4608,28.4819,28.4538,28.4748,12600.0
2013-11-01 11:35:00,40.52,40.53,40.47,40.48,224800.0,28.4748,28.4819,28.4397,28.4467,224800.0
2013-11-01 11:40:00,40.49,40.52,40.48,40.51,53200.0,28.4538,28.4748,28.4467,28.4678,53200.0
2013-11-01 11:45:00,40.51,40.52,40.5,40.51,30900.0,28.4678,28.4748,28.4608,28.4678,30900.0
2013-11-01 11:50:00,40.51,40.52,40.49,40.49,26200.0,28.4678,28.4748,28.4538,28.4538,26200.0
2013-11-01 11:55:00,40.5,40.5,40.47,40.47,27900.0,28.4608,28.4608,28.4397,28.4397,27900.0
2013-11-01 12:00:00,40.47,40.49,40.47,40.48,63500.0,28.4397,28.4538,28.4397,28.4467,63500.0
2013-11-01 12:05:00,40.48,40.49,40.46,40.48,7000.0,28.4467,28.4538,28.4327,28.4467,7000.0
2013-11-01 12:10:00,40.48,40.48,40.46,40.46,13700.0,28.4467,28.4467,28.4327,28.4327,13700.0
2013-11-01 12:15:00,40.46,40.47,40.43,40.44,28600.0,28.4327,28.4397,28.4116,28.4186,28600.0
2013-11-01 12:20:00,40.44,40.48,40.44,40.48,4900.0,28.4186,28.4467,28.4186,28.4467,4900.0
2013-11-01 12:25:00,40.48,40.48,40.46,40.46,12800.0,28.4467,28.4467,28.4327,28.4327,12800.0
2013-11-01 12:30:00,40.46,40.49,40.45,40.49,22200.0,28.4327,28.4538,28.4256,28.4538,22200.0
2013-11-01 12:35:00,40.48,40.51,40.48,40.51,126700.0,28.4467,28.4678,28.4467,28.4678,126700.0
2013-11-01 12:40:00,40.51,40.53,40.49,40.53,30900.0,28.4678,28.4819,28.4538,28.4819,30900.0
2013-11-01 12:45:00,40.52,40.53,40.52,40.53,17100.0,28.4748,28.4819,28.4748,28.4819,17100.0
2013-11-01 12:50:00,40.52,40.54,40.52,40.52,6100.0,28.4748,28.4889,28.4748,28.4748,6100.0
2013-11-01 12:55:00,40.53,40.54,40.52,40.53,13700.0,28.4819,28.4889,28.4748,28.4819,13700.0
2013-11-01 13:00:00,40.52,40.52,40.5,40.51,32900.0,28.4748,28.4748,28.4608,28.4678,32900.0
2013-11-01 13:05:00,40.51,40.51,40.49,40.49,12300.0,28.4678,28.4678,28.4538,28.4538,12300.0
2013-11-01 13:10:00,40.49,40.51,40.49,40.49,63500.0,28.4538,28.4678,28.4538,28.4538,63500.0
2013-11-01 13:15:00,40.5,40.5,40.49,40.49,12300.0,28.4608,28.4608,28.4538,28.4538,12300.0
2013-11-01 13:20:00,40.49,40.5,40.48,40.49,70800.0,28.4538,28.4608,28.4467,28.4538,70800.0
2013-11-01 13:25:00,40.49,40.51,40.49,40.51,28900.0,28.4538,28.4678,28.4538,28.4678,28900.0
2013-11-01 13:30:00,40.5,40.51,40.5,40.5,19100.0,28.4608,28.4678,28.4608,28.4608,19100.0
2013-11-01 13:35:00,40.52,40.56,40.52,40.55,23600.0,28.4748,28.5029,28.4748,28.4959,23600.0
2013-11-01 13:40:00,40.56,40.57,40.56,40.57,10200.0,28.5029,28.51,28.5029,28.51,10200.0
2013-11-01 13:45:00,40.57,40.57,40.56,40.57,8800.0,28.51,28.51,28.5029,28.51,8800.0
2013-11-01 13:50:00,40.57,40.59,40.57,40.59,109300.0,28.51,28.524,28.51,28.524,109300.0
2013-11-01 13:55:00,40.59,40.59,40.57,40.59,27600.0,28.524,28.524,28.51,28.524,27600.0
2013-11-01 14:00:00,40.59,40.6,40.59,40.6,41900.0,28.524,28.5311,28.524,28.5311,41900.0
2013-11-01 14:05:00,40.6,40.6,40.58,40.6,40800.0,28.5311,28.5311,28.517,28.5311,40800.0
2013-11-01 14:10:00,40.6,40.6,40.58,40.59,31400.0,28.5311,28.5311,28.517,28.524,31400.0
2013-11-01 14:15:00,40.6,40.61,40.59,40.59,87200.0,28.5311,28.5381,28.524,28.524,87200.0
2013-11-01 14:20:00,40.6,40.6,40.59,40.59,13800.0,28.5311,28.5311,28.524,28.524,13800.0
2013-11-01 14:25:00,40.6,40.61,40.59,40.59,23100.0,28.5311,28.5381,28.524,28.524,23100.0
2013-11-01 14:30:00,40.58,40.59,40.56,40.56,12400.0,28.517,28.524,28.5029,28.5029,12400.0
2013-11-01 14:35:00,40.57,40.57,40.56,40.57,16200.0,28.51,28.51,28.5029,28.51,16200.0
2013-11-01 14:40:00,40.55,40.59,40.55,40.58,44600.0,28.4959,28.524,28.4959,28.517,44600.0
2013-11-01 14:45:00,40.58,40.59,40.57,40.59,43800.0,28.517,28.524,28.51,28.524,43800.0
2013-11-01 14:50:00,40.59,40.6,40.58,40.59,18800.0,28.524,28.5311,28.517,28.524,18800.0
2013-11-01 14:55:00,40.59,40.6,40.59,40.59,22000.0,28.524,28.5311,28.524,28.524,22000.0
2013-11-01 15:00:00,40.59,40.6,40.58,40.6,22100.0,28.524,28.5311,28.517,28.5311,22100.0
2013-11-01 15:05:00,40.6,40.6,40.58,40.58,45700.0,28.5311,28.5311,28.517,28.517,45700.0
2013-11-01 15:10:00,40.59,40.61,40.59,40.59,49700.0,28.524,28.5381,28.524,28.524,49700.0
2013-11-01 15:15:00,40.6,40.6,40.59,40.59,33800.0,28.5311,28.5311,28.524,28.524,33800.0
2013-11-01 15:20:00,40.59,40.59,40.58,40.59,18600.0,28.524,28.524,28.517,28.524,18600.0
2013-11-01 15:25:00,40.59,40.61,40.59,40.6,62500.0,28.524,28.5381,28.524,28.5311,62500.0
2013-11-01 15:30:00,40.59,40.62,40.59,40.62,17800.0,28.524,28.5451,28.524,28.5451,17800.0
2013-11-01 15:35:00,40.62,40.62,40.61,40.61,28900.0,28.5451,28.5451,28.5381,28.5381,28900.0
2013-11-01 15:40:00,40.61,40.63,40.61,40.63,43300.0,28.5381,28.5521,28.5381,28.5521,43300.0
2013-11-01 15:45:00,40.63,40.64,40.63,40.64,34600.0,28.5521,28.5592,28.5521,28.5592,34600.0
2013-11-01 15:50:00,40.64,40.64,40.63,40.64,21200.0,28.5592,28.5592,28.5521,28.5592,21200.0
2013-11-01 15:55:00,40.64,40.66,40.63,40.64,142200.0,28.5592,28.5732,28.5521,28.5592,142200.0
2013-11-04 09:30:00,40.73,40.73,40.7,40.72,265900.0,28.6224,28.6224,28.6013,28.6154,265900.0
2013-11-04 09:35:00,40.71,40.72,40.7,40.71,214100.0,28.6084,28.6154,28.6013,28.6084,214100.0
2013-11-04 09:40:00,40.71,40.72,40.71,40.72,66500.0,28.6084,28.6154,28.6084,28.6154,66500.0
2013-11-04 09:45:00,40.71,40.71,40.7,40.7,124600.0,28.6084,28.6084,28.6013,28.6013,124600.0
2013-11-04 09:50:00,40.69,40.7,40.69,40.69,14400.0,28.5943,28.6013,28.5943,28.5943,14400.0
2013-11-04 09:55:00,40.69,40.7,40.68,40.69,23900.0,28.5943,28.6013,28.5873,28.5943,23900.0
2013-11-04 10:00:00,40.7,40.72,40.7,40.71,38300.0,28.6013,28.6154,28.6013,28.6084,38300.0
2013-11-04 10:05:00,40.71,40.71,40.69,40.7,55100.0,28.6084,28.6084,28.5943,28.6013,55100.0
2013-11-04 10:10:00,40.7,40.71,40.69,40.71,9000.0,28.6013,28.6084,28.5943,28.6084,9000.0
2013-11-04 10:15:00,40.71,40.71,40.69,40.7,10100.0,28.6084,28.6084,28.5943,28.6013,10100.0
2013-11-04 10:20:00,40.7,40.72,40.69,40.69,41000.0,28.6013,28.6154,28.5943,28.5943,41000.0
2013-11-04 10:25:00,40.7,40.72,40.7,40.71,22900.0,28.6013,28.6154,28.6013,28.6084,22900.0
2013-11-04 10:30:00,40.71,40.73,40.7,40.71,52200.0,28.6084,28.6224,28.6013,28.6084,52200.0
2013-11-04 10:35:00,40.71,40.72,40.7,40.71,53500.0,28.6084,28.6154,28.6013,28.6084,53500.0
2013-11-04 10:40:00,40.71,40.71,40.7,40.71,111100.0,28.6084,28.6084,28.6013,28.6084,111100.0
2013-11-04 10:45:00,40.71,40.71,40.7,40.71,31000.0,28.6084,28.6084,28.6013,28.6084,31000.0
2013-11-04 10:50:00,40.71,40.72,40.69,40.69,56400.0,28.6084,28.6154,28.5943,28.5943,56400.0
2013-11-04 10:55:00,40.69,40.69,40.66,40.66,26100.0,28.5943,28.5943,28.5732,28.5732,26100.0
2013-11-04 11:00:00,40.66,40.66,40.64,40.64,53800.0,28.5732,28.5732,28.5592,28.5592,53800.0
2013-11-04 11:05:00,40.64,40.66,40.64,40.65,21600.0,28.5592,28.5732,28.5592,28.5662,21600.0
2013-11-04 11:10:00,40.65,40.68,40.65,40.67,49800.0,28.5662,28.5873,28.5662,28.5802,49800.0
2013-11-04 11:15:00,40.67,40.68,40.66,40.66,35500.0,28.5802,28.5873,28.5732,28.5732,35500.0
2013-11-04 11:20:00,40.65,40.67,40.64,40.67,48500.0,28.5662,28.5802,28.5592,28.5802,48500.0
2013-11-04 11:25:00,40.66,40.7,40.66,40.69,143600.0,28.5732,28.6013,28.5732,28.5943,143600.0
2013-11-04 11:30:00,40.68,40.7,40.68,40.69,38300.0,28.5873,28.6013,28.5873,28.5943,38300.0
2013-11-04 11:35:00,40.69,40.71,40.69,40.7,15400.0,28.5943,28.6084,28.5943,28.6013,15400.0
2013-11-04 11:40:00,40.7,40.71,40.69,40.7,60600.0,28.6013,28.6084,28.5943,28.6013,60600.0
2013-11-04 11:45:00,40.71,40.71,40.69,40.69,27600.0,28.6084,28.6084,28.5943,28.5943,27600.0
2013-11-04 11:50:00,40.7,40.7,40.69,40.7,12100.0,28.6013,28.6013,28.5943,28.6013,12100.0
2013-11-04 11:55:00,40.7,40.71,40.69,40.7,12200.0,28.6013,28.6084,28.5943,28.6013,12200.0
2013-11-04 12:00:00,40.7,40.7,40.68,40.68,6800.0,28.6013,28.6013,28.5873,28.5873,6800.0
2013-11-04 12:05:00,40.69,40.69,40.68,40.68,13900.0,28.5943,28.5943,28.5873,28.5873,13900.0
2013-11-04 12:10:00,40.68,40.69,40.68,40.68,20100.0,28.5873,28.5943,28.5873,28.5873,20100.0
2013-11-04 12:15:00,40.68,40.69,40.67,40.67,25700.0,28.5873,28.5943,28.5802,28.5802,25700.0
2013-11-04 12:20:00,40.67,40.68,40.67,40.67,7100.0,28.5802,28.5873,28.5802,28.5802,7100.0
2013-11-04 12:25:00,40.68,40.69,40.67,40.68,18500.0,28.5873,28.5943,28.5802,28.5873,18500.0
2013-11-04 12:30:00,40.68,40.7,40.68,40.69,31100.0,28.5873,28.6013,28.5873,28.5943,31100.0
2013-11-04 12:35:00,40.69,40.71,40.69,40.7,20200.0,28.5943,28.6084,28.5943,28.6013,20200.0
2013-11-04 12:40:00,40.69,40.71,40.69,40.71,6600.0,28.5943,28.6084,28.5943,28.6084,6600.0
2013-11-04 12:45:00,40.7,40.7,40.68,40.69,16900.0,28.6013,28.6013,28.5873,28.5943,16900.0
2013-11-04 12:50:00,40.69,40.69,40.68,40.68,5400.0,28.5943,28.5943,28.5873,28.5873,5400.0
2013-11-04 12:55:00,40.69,40.69,40.68,40.69,5200.0,28.5943,28.5943,28.5873,28.5943,5200.0
2013-11-04 13:00:00,40.69,40.69,40.68,40.69,15600.0,28.5943,28.5943,28.5873,28.5943,15600.0
2013-11-04 13:05:00,40.69,40.69,40.68,40.68,2800.0,28.5943,28.5943,28.5873,28.5873,2800.0
2013-11-04 13:10:00,40.68,40.69,40.68,40.69,7200.0,28.5873,28.5943,28.5873,28.5943,7200.0
2013-11-04 13:15:00,40.69,40.7,40.68,40.7,18000.0,28.5943,28.6013,28.5873,28.6013,18000.0
2013-11-04 13:20:00,40.7,40.7,40.69,40.7,13300.0,28.6013,28.6013,28.5943,28.6013,13300.0
2013-11-04 13:25:00,40.7,40.7,40.69,40.69,9300.0,28.6013,28.6013,28.5943,28.5943,9300.0
2013-11-04 13:30:00,40.69,40.71,40.69,40.7,10300.0,28.5943,28.6084,28.5943,28.6013,10300.0
2013-11-04 13:35:00,40.7,40.72,40.7,40.72,5700.0,28.6013,28.6154,28.6013,28.6154,5700.0
2013-11-04 13:40:00,40.71,40.72,40.7,40.72,28200.0,28.6084,28.6154,28.6013,28.6154,28200.0
2013-11-04 13:45:00,40.71,40.72,40.71,40.72,4100.0,28.6084,28.6154,28.6084,28.6154,4100.0
2013-11-04 13:50:00,40.71,40.72,40.71,40.71,20000.0,28.6084,28.6154,28.6084,28.6084,20000.0
2013-11-04 13:55:00,40.71,40.73,40.71,40.73,25600.0,28.6084,28.6224,28.6084,28.6224,25600.0
2013-11-04 14:00:00,40.73,40.74,40.73,40.73,15400.0,28.6224,28.6294,28.6224,28.6224,15400.0
2013-11-04 14:05:00,40.74,40.75,40.72,40.75,92500.0,28.6294,28.6365,28.6154,28.6365,92500.0
2013-11-04 14:10:00,40.75,40.75,40.74,40.75,12500.0,28.6365,28.6365,28.6294,28.6365,12500.0
2013-11-04 14:15:00,40.74,40.75,40.74,40.75,41700.0,28.6294,28.6365,28.6294,28.6365,41700.0
2013-11-04 14:20:00,40.75,40.75,40.74,40.74,24400.0,28.6365,28.6365,28.6294,28.6294,24400.0
2013-11-04 14:25:00,40.75,40.76,40.75,40.76,11100.0,28.6365,28.6435,28.6365,28.6435,11100.0
2013-11-04 14:30:00,40.76,40.78,40.75,40.77,56100.0,28.6435,28.6575,28.6365,28.6505,56100.0
2013-11-04 14:35:00,40.77,40.77,40.76,40.77,13800.0,28.6505,28.6505,28.6435,28.6505,13800.0
2013-11-04 14:40:00,40.77,40.77,40.76,40.77,15600.0,28.6505,28.6505,28.6435,28.6505,15600.0
2013-11-04 14:45:00,40.77,40.79,40.77,40.78,95700.0,28.6505,28.6646,28.6505,28.6575,95700.0
2013-11-04 14:50:00,40.78,40.78,40.77,40.78,18200.0,28.6575,28.6575,28.6505,28.6575,18200.0
2013-11-04 14:55:00,40.78,40.78,40.77,40.78,17500.0,28.6575,28.6575,28.6505,28.6575,17500.0
2013-11-04 15:00:00,40.78,40.78,40.77,40.78,5900.0,28.6575,28.6575,28.6505,28.6575,5900.0
2013-11-04 15:05:00,40.78,40.78,40.76,40.76,80100.0,28.6575,28.6575,28.6435,28.6435,80100.0
2013-11-04 15:10:00,40.77,40.77,40.76,40.77,61900.0,28.6505,28.6505,28.6435,28.6505,61900.0
2013-11-04 15:15:00,40.77,40.77,40.76,40.77,15200.0,28.6505,28.6505,28.6435,28.6505,15200.0
2013-11-04 15:20:00,40.76,40.77,40.76,40.77,15700.0,28.6435,28.6505,28.6435,28.6505,15700.0
2013-11-04 15:25:00,40.76,40.79,40.76,40.79,27700.0,28.6435,28.6646,28.6435,28.6646,27700.0
2013-11-04 15:30:00,40.79,40.79,40.77,40.77,32700.0,28.6646,28.6646,28.6505,28.6505,32700.0
2013-11-04 15:35:00,40.78,40.79,40.77,40.79,20400.0,28.6575,28.6646,28.6505,28.6646,20400.0
2013-11-04 15:40:00,40.78,40.79,40.78,40.78,32900.0,28.6575,28.6646,28.6575,28.6575,32900.0
2013-11-04 15:45:00,40.79,40.79,40.78,40.79,47400.0,28.6646,28.6646,28.6575,28.6646,47400.0
2013-11-04 15:50:00,40.78,40.81,40.78,40.8,45500.0,28.6575,28.6786,28.6575,28.6716,45500.0
2013-11-04 15:55:00,40.81,40.83,40.8,40.83,226300.0,28.6786,28.6927,28.6716,28.6927,226300.0
2013-11-05 09:30:00,40.46,40.47,40.43,40.46,140600.0,28.4327,28.4397,28.4116,28.4327,140600.0
2013-11-05 09:35:00,40.45,40.47,40.43,40.44,122400.0,28.4256,28.4397,28.4116,28.4186,122400.0
2013-11-05 09:40:00,40.45,40.47,40.45,40.46,344900.0,28.4256,28.4397,28.4256,28.4327,344900.0
2013-11-05 09:45:00,40.44,40.45,40.42,40.44,38000.0,28.4186,28.4256,28.4046,28.4186,38000.0
2013-11-05 09:50:00,40.43,40.44,40.41,40.41,37300.0,28.4116,28.4186,28.3975,28.3975,37300.0
2013-11-05 09:55:00,40.41,40.41,40.38,40.4,26100.0,28.3975,28.3975,28.3764,28.3905,26100.0
2013-11-05 10:00:00,40.39,40.39,40.31,40.36,91300.0,28.3835,28.3835,28.3273,28.3624,91300.0
2013-11-05 10:05:00,40.36,40.38,40.34,40.36,115500.0,28.3624,28.3764,28.3483,28.3624,115500.0
2013-11-05 10:10:00,40.37,40.37,40.35,40.36,21900.0,28.3694,28.3694,28.3554,28.3624,21900.0
2013-11-05 10:15:00,40.36,40.38,40.35,40.38,46900.0,28.3624,28.3764,28.3554,28.3764,46900.0
2013-11-05 10:20:00,40.38,40.38,40.36,40.37,57100.0,28.3764,28.3764,28.3624,28.3694,57100.0
2013-11-05 10:25:00,40.38,40.39,40.37,40.39,30600.0,28.3764,28.3835,28.3694,28.3835,30600.0
2013-11-05 10:30:00,40.4,40.41,40.39,40.41,25800.0,28.3905,28.3975,28.3835,28.3975,25800.0
2013-11-05 10:35:00,40.41,40.42,40.41,40.42,21000.0,28.3975,28.4046,28.3975,28.4046,21000.0
2013-11-05 10:40:00,40.44,40.44,40.42,40.43,21100.0,28.4186,28.4186,28.4046,28.4116,21100.0
2013-11-05 10:45:00,40.43,40.45,40.41,40.45,16900.0,28.4116,28.4256,28.3975,28.4256,16900.0
2013-11-05 10:50:00,40.45,40.48,40.45,40.46,48700.0,28.4256,28.4467,28.4256,28.4327,48700.0
2013-11-05 10:55:00,40.46,40.49,40.45,40.49,18800.0,28.4327,28.4538,28.4256,28.4538,18800.0
2013-11-05 11:00:00,40.49,40.53,40.49,40.52,51500.0,28.4538,28.4819,28.4538,28.4748,51500.0
2013-11-05 11:05:00,40.52,40.53,40.51,40.52,40000.0,28.4748,28.4819,28.4678,28.4748,40000.0
2013-11-05 11:10:00,40.53,40.53,40.5,40.5,16900.0,28.4819,28.4819,28.4608,28.4608,16900.0
2013-11-05 11:15:00,40.49,40.52,40.49,40.51,9800.0,28.4538,28.4748,28.4538,28.4678,9800.0
2013-11-05 11:20:00,40.51,40.52,40.48,40.5,24400.0,28.4678,28.4748,28.4467,28.4608,24400.0
2013-11-05 11:25:00,40.49,40.51,40.48,40.48,21600.0,28.4538,28.4678,28.4467,28.4467,21600.0
2013-11-05 11:30:00,40.48,40.52,40.48,40.51,60900.0,28.4467,28.4748,28.4467,28.4678,60900.0
2013-11-05 11:35:00,40.51,40.52,40.5,40.5,25000.0,28.4678,28.4748,28.4608,28.4608,25000.0
2013-11-05 11:40:00,40.51,40.53,40.5,40.52,21800.0,28.4678,28.4819,28.4608,28.4748,21800.0
2013-11-05 11:45:00,40.52,40.52,40.51,40.51,7000.0,28.4748,28.4748,28.4678,28.4678,7000.0
2013-11-05 11:50:00,40.51,40.52,40.51,40.51,14700.0,28.4678,28.4748,28.4678,28.4678,14700.0
2013-11-05 11:55:00,40.52,40.52,40.5,40.5,36400.0,28.4748,28.4748,28.4608,28.4608,36400.0
2013-11-05 12:00:00,40.5,40.52,40.49,40.51,10700.0,28.4608,28.4748,28.4538,28.4678,10700.0
2013-11-05 12:05:00,40.51,40.52,40.5,40.51,25900.0,28.4678,28.4748,28.4608,28.4678,25900.0
2013-11-05 12:10:00,40.5,40.53,40.5,40.53,10800.0,28.4608,28.4819,28.4608,28.4819,10800.0
2013-11-05 12:15:00,40.53,40.53,40.52,40.52,14000.0,28.4819,28.4819,28.4748,28.4748,14000.0
2013-11-05 12:20:00,40.52,40.55,40.51,40.54,83800.0,28.4748,28.4959,28.4678,28.4889,83800.0
2013-11-05 12:25:00,40.54,40.55,40.53,40.54,139700.0,28.4889,28.4959,28.4819,28.4889,139700.0
2013-11-05 12:30:00,40.54,40.55,40.52,40.52,98600.0,28.4889,28.4959,28.4748,28.4748,98600.0
2013-11-05 12:35:00,40.53,40.53,40.52,40.52,14600.0,28.4819,28.4819,28.4748,28.4748,14600.0
2013-11-05 12:40:00,40.53,40.53,40.51,40.52,24600.0,28.4819,28.4819,28.4678,28.4748,24600.0
2013-11-05 12:45:00,40.52,40.52,40.5,40.51,12400.0,28.4748,28.4748,28.4608,28.4678,12400.0
2013-11-05 12:50:00,40.51,40.52,40.5,40.52,75100.0,28.4678,28.4748,28.4608,28.4748,75100.0
2013-11-05 12:55:00,40.51,40.52,40.51,40.51,12800.0,28.4678,28.4748,28.4678,28.4678,12800.0
2013-11-05 13:00:00,40.51,40.52,40.51,40.52,9800.0,28.4678,28.4748,28.4678,28.4748,9800.0
2013-11-05 13:05:00,40.52,40.52,40.51,40.51,3200.0,28.4748,28.4748,28.4678,28.4678,3200.0
2013-11-05 13:10:00,40.51,40.52,40.51,40.52,12700.0,28.4678,28.4748,28.4678,28.4748,12700.0
2013-11-05 13:15:00,40.52,40.53,40.52,40.52,21500.0,28.4748,28.4819,28.4748,28.4748,21500.0
2013-11-05 13:20:00,40.53,40.53,40.52,40.52,3800.0,28.4819,28.4819,28.4748,28.4748,3800.0
2013-11-05 13:25:00,40.53,40.53,40.52,40.53,7500.0,28.4819,28.4819,28.4748,28.4819,7500.0
2013-11-05 13:30:00,40.52,40.53,40.52,40.53,9100.0,28.4748,28.4819,28.4748,28.4819,9100.0
2013-11-05 13:35:00,40.53,40.53,40.52,40.52,11200.0,28.4819,28.4819,28.4748,28.4748,11200.0
2013-11-05 13:40:00,40.53,40.53,40.51,40.52,27200.0,28.4819,28.4819,28.4678,28.4748,27200.0
2013-11-05 13:45:00,40.52,40.53,40.52,40.53,14100.0,28.4748,28.4819,28.4748,28.4819,14100.0
2013-11-05 13:50:00,40.52,40.52,40.51,40.51,20200.0,28.4748,28.4748,28.4678,28.4678,20200.0
2013-11-05 13:55:00,40.51,40.51,40.49,40.5,9000.0,28.4678,28.4678,28.4538,28.4608,9000.0
2013-11-05 14:00:00,40.5,40.51,40.5,40.51,20300.0,28.4608,28.4678,28.4608,28.4678,20300.0
2013-11-05 14:05:00,40.51,40.52,40.5,40.5,22700.0,28.4678,28.4748,28.4608,28.4608,22700.0
2013-11-05 14:10:00,40.51,40.51,40.5,40.51,10800.0,28.4678,28.4678,28.4608,28.4678,10800.0
2013-11-05 14:15:00,40.51,40.51,40.5,40.5,24100.0,28.4678,28.4678,28.4608,28.4608,24100.0
2013-11-05 14:20:00,40.5,40.51,40.5,40.51,60800.0,28.4608,28.4678,28.4608,28.4678,60800.0
2013-11-05 14:25:00,40.51,40.52,40.5,40.52,18800.0,28.4678,28.4748,28.4608,28.4748,18800.0
2013-11-05 14:30:00,40.52,40.53,40.51,40.52,147500.0,28.4748,28.4819,28.4678,28.4748,147500.0
2013-11-05 14:35:00,40.52,40.53,40.51,40.52,28800.0,28.4748,28.4819,28.4678,28.4748,28800.0
2013-11-05 14:40:00,40.53,40.53,40.52,40.52,15400.0,28.4819,28.4819,28.4748,28.4748,15400.0
2013-11-05 14:45:00,40.52,40.53,40.52,40.52,24300.0,28.4748,28.4819,28.4748,28.4748,24300.0
2013-11-05 14:50:00,40.52,40.53,40.52,40.53,4900.0,28.4748,28.4819,28.4748,28.4819,4900.0
2013-11-05 14:55:00,40.53,40.53,40.52,40.53,13600.0,28.4819,28.4819,28.4748,28.4819,13600.0
2013-11-05 15:00:00,40.52,40.53,40.52,40.52,16400.0,28.4748,28.4819,28.4748,28.4748,16400.0
2013-11-05 15:05:00,40.53,40.54,40.52,40.54,19500.0,28.4819,28.4889,28.4748,28.4889,19500.0
2013-11-05 15:10:00,40.53,40.54,40.51,40.51,46900.0,28.4819,28.4889,28.4678,28.4678,46900.0
2013-11-05 15:15:00,40.52,40.53,40.52,40.53,24800.0,28.4748,28.4819,28.4748,28.4819,24800.0
2013-11-05 15:20:00,40.53,40.54,40.5,40.5,67600.0,28.4819,28.4889,28.4608,28.4608,67600.0
2013-11-05 15:25:00,40.51,40.51,40.49,40.5,54700.0,28.4678,28.4678,28.4538,28.4608,54700.0
2013-11-05 15:30:00,40.5,40.52,40.49,40.52,12800.0,28.4608,28.4748,28.4538,28.4748,12800.0
2013-11-05 15:35:00,40.51,40.52,40.5,40.51,66000.0,28.4678,28.4748,28.4608,28.4678,66000.0
2013-11-05 15:40:00,40.51,40.52,40.49,40.49,59000.0,28.4678,28.4748,28.4538,28.4538,59000.0
2013-11-05 15:45:00,40.5,40.52,40.5,40.5,32700.0,28.4608,28.4748,28.4608,28.4608,32700.0
2013-11-05 15:50:00,40.5,40.52,40.5,40.51,13200.0,28.4608,28.4748,28.4608,28.4678,13200.0
2013-11-05 15:55:00,40.51,40.51,40.47,40.48,174300.0,28.4678,28.4678,28.4397,28.4467,174300.0
2013-11-06 09:30:00,40.87,40.88,40.82,40.84,51600.0,28.7208,28.7278,28.6857,28.6997,51600.0
2013-11-06 09:35:00,40.84,40.86,40.84,40.86,10200.0,28.6997,28.7138,28.6997,28.7138,10200.0
2013-11-06 09:40:00,40.86,40.86,40.84,40.85,32100.0,28.7138,28.7138,28.6997,28.7067,32100.0
2013-11-06 09:45:00,40.85,40.9,40.84,40.89,36100.0,28.7067,28.7419,28.6997,28.7348,36100.0
2013-11-06 09:50:00,40.91,40.95,40.9,40.93,31100.0,28.7489,28.777,28.7419,28.763,31100.0
2013-11-06 09:55:00,40.95,40.96,40.93,40.93,14000.0,28.777,28.784,28.763,28.763,14000.0
2013-11-06 10:00:00,40.92,40.95,40.92,40.93,36100.0,28.7559,28.777,28.7559,28.763,36100.0
2013-11-06 10:05:00,40.93,40.94,40.9,40.91,22400.0,28.763,28.77,28.7419,28.7489,22400.0
2013-11-06 10:10:00,40.91,40.93,40.9,40.9,19500.0,28.7489,28.763,28.7419,28.7419,19500.0
2013-11-06 10:15:00,40.9,40.92,40.89,40.89,25200.0,28.7419,28.7559,28.7348,28.7348,25200.0
2013-11-06 10:20:00,40.9,40.9,40.89,40.89,17400.0,28.7419,28.7419,28.7348,28.7348,17400.0
2013-11-06 10:25:00,40.89,40.9,40.86,40.86,84900.0,28.7348,28.7419,28.7138,28.7138,84900.0
2013-11-06 10:30:00,40.85,40.87,40.83,40.86,37700.0,28.7067,28.7208,28.6927,28.7138,37700.0
2013-11-06 10:35:00,40.86,40.89,40.86,40.86,20700.0,28.7138,28.7348,28.7138,28.7138,20700.0
2013-11-06 10:40:00,40.86,40.87,40.85,40.86,17000.0,28.7138,28.7208,28.7067,28.7138,17000.0
2013-11-06 10:45:00,40.86,40.87,40.85,40.85,18700.0,28.7138,28.7208,28.7067,28.7067,18700.0
2013-11-06 10:50:00,40.84,40.85,40.82,40.82,39400.0,28.6997,28.7067,28.6857,28.6857,39400.0
2013-11-06 10:55:00,40.82,40.83,40.81,40.83,17900.0,28.6857,28.6927,28.6786,28.6927,17900.0
2013-11-06 11:00:00,40.83,40.83,40.78,40.79,83200.0,28.6927,28.6927,28.6575,28.6646,83200.0
2013-11-06 11:05:00,40.8,40.8,40.79,40.79,22300.0,28.6716,28.6716,28.6646,28.6646,22300.0
2013-11-06 11:10:00,40.79,40.81,40.78,40.81,10800.0,28.6646,28.6786,28.6575,28.6786,10800.0
2013-11-06 11:15:00,40.8,40.81,40.79,40.8,8100.0,28.6716,28.6786,28.6646,28.6716,8100.0
2013-11-06 11:20:00,40.81,40.84,40.81,40.83,39700.0,28.6786,28.6997,28.6786,28.6927,39700.0
2013-11-06 11:25:00,40.82,40.84,40.82,40.84,18800.0,28.6857,28.6997,28.6857,28.6997,18800.0
2013-11-06 11:30:00,40.84,40.84,40.83,40.84,25700.0,28.6997,28.6997,28.6927,28.6997,25700.0
2013-11-06 11:35:00,40.85,40.85,40.83,40.83,48300.0,28.7067,28.7067,28.6927,28.6927,48300.0
2013-11-06 11:40:00,40.84,40.84,40.82,40.84,12800.0,28.6997,28.6997,28.6857,28.6997,12800.0
2013-11-06 11:45:00,40.83,40.85,40.83,40.85,23900.0,28.6927,28.7067,28.6927,28.7067,23900.0
2013-11-06 11:50:00,40.85,40.86,40.84,40.85,10900.0,28.7067,28.7138,28.6997,28.7067,10900.0
2013-11-06 11:55:00,40.85,40.86,40.84,40.85,8400.0,28.7067,28.7138,28.6997,28.7067,8400.0
2013-11-06 12:00:00,40.85,40.85,40.84,40.84,12700.0,28.7067,28.7067,28.6997,28.6997,12700.0
2013-11-06 12:05:00,40.84,40.85,40.83,40.83,21000.0,28.6997,28.7067,28.6927,28.6927,21000.0
2013-11-06 12:10:00,40.83,40.84,40.81,40.82,10000.0,28.6927,28.6997,28.6786,28.6857,10000.0
2013-11-06 12:15:00,40.82,40.84,40.82,40.82,25400.0,28.6857,28.6997,28.6857,28.6857,25400.0
2013-11-06 12:20:00,40.83,40.84,40.82,40.83,9300.0,28.6927,28.6997,28.6857,28.6927,9300.0
2013-11-06 12:25:00,40.84,40.84,40.82,40.83,13600.0,28.6997,28.6997,28.6857,28.6927,13600.0
2013-11-06 12:30:00,40.84,40.85,40.83,40.84,18600.0,28.6997,28.7067,28.6927,28.6997,18600.0
2013-11-06 12:35:00,40.85,40.86,40.83,40.86,13800.0,28.7067,28.7138,28.6927,28.7138,13800.0
2013-11-06 12:40:00,40.85,40.86,40.84,40.85,21400.0,28.7067,28.7138,28.6997,28.7067,21400.0
2013-11-06 12:45:00,40.86,40.87,40.85,40.87,19700.0,28.7138,28.7208,28.7067,28.7208,19700.0
2013-11-06 12:50:00,40.86,40.87,40.86,40.87,6100.0,28.7138,28.7208,28.7138,28.7208,6100.0
2013-11-06 12:55:00,40.87,40.87,40.85,40.85,20500.0,28.7208,28.7208,28.7067,28.7067,20500.0
2013-11-06 13:00:00,40.85,40.85,40.84,40.85,12500.0,28.7067,28.7067,28.6997,28.7067,12500.0
2013-11-06 13:05:00,40.85,40.86,40.84,40.86,8800.0,28.7067,28.7138,28.6997,28.7138,8800.0
2013-11-06 13:10:00,40.86,40.86,40.85,40.86,11100.0,28.7138,28.7138,28.7067,28.7138,11100.0
2013-11-06 13:15:00,40.85,40.86,40.85,40.85,13700.0,28.7067,28.7138,28.7067,28.7067,13700.0
2013-11-06 13:20:00,40.85,40.86,40.84,40.84,7600.0,28.7067,28.7138,28.6997,28.6997,7600.0
2013-11-06 13:25:00,40.84,40.86,40.84,40.85,40300.0,28.6997,28.7138,28.6997,28.7067,40300.0
2013-11-06 13:30:00,40.86,40.86,40.85,40.86,15700.0,28.7138,28.7138,28.7067,28.7138,15700.0
2013-11-06 13:35:00,40.85,40.86,40.84,40.85,12000.0,28.7067,28.7138,28.6997,28.7067,12000.0
2013-11-06 13:40:00,40.84,40.85,40.83,40.83,27000.0,28.6997,28.7067,28.6927,28.6927,27000.0
2013-11-06 13:45:00,40.83,40.84,40.83,40.83,10100.0,28.6927,28.6997,28.6927,28.6927,10100.0
2013-11-06 13:50:00,40.84,40.84,40.82,40.83,12300.0,28.6997,28.6997,28.6857,28.6927,12300.0
2013-11-06 13:55:00,40.83,40.83,40.82,40.83,11600.0,28.6927,28.6927,28.6857,28.6927,11600.0
2013-11-06 14:00:00,40.83,40.84,40.83,40.83,16300.0,28.6927,28.6997,28.6927,28.6927,16300.0
2013-11-06 14:05:00,40.84,40.84,40.81,40.81,44100.0,28.6997,28.6997,28.6786,28.6786,44100.0
2013-11-06 14:10:00,40.81,40.83,40.81,40.82,27900.0,28.6786,28.6927,28.6786,28.6857,27900.0
2013-11-06 14:15:00,40.82,40.82,40.81,40.81,14200.0,28.6857,28.6857,28.6786,28.6786,14200.0
2013-11-06 14:20:00,40.82,40.82,40.8,40.81,34400.0,28.6857,28.6857,28.6716,28.6786,34400.0
2013-11-06 14:25:00,40.81,40.83,40.81,40.82,18000.0,28.6786,28.6927,28.6786,28.6857,18000.0
2013-11-06 14:30:00,40.82,40.84,40.82,40.83,30600.0,28.6857,28.6997,28.6857,28.6927,30600.0
2013-11-06 14:35:00,40.84,40.84,40.83,40.84,27100.0,28.6997,28.6997,28.6927,28.6997,27100.0
2013-11-06 14:40:00,40.83,40.85,40.83,40.84,46900.0,28.6927,28.7067,28.6927,28.6997,46900.0
2013-11-06 14:45:00,40.85,40.85,40.83,40.84,11000.0,28.7067,28.7067,28.6927,28.6997,11000.0
2013-11-06 14:50:00,40.84,40.85,40.84,40.84,13400.0,28.6997,28.7067,28.6997,28.6997,13400.0
2013-11-06 14:55:00,40.84,40.85,40.84,40.85,17400.0,28.6997,28.7067,28.6997,28.7067,17400.0
2013-11-06 15:00:00,40.84,40.85,40.84,40.84,19200.0,28.6997,28.7067,28.6997,28.6997,19200.0
2013-11-06 15:05:00,40.85,40.85,40.84,40.84,17400.0,28.7067,28.7067,28.6997,28.6997,17400.0
2013-11-06 15:10:00,40.84,40.85,40.84,40.85,24500.0,28.6997,28.7067,28.6997,28.7067,24500.0
2013-11-06 15:15:00,40.84,40.86,40.84,40.86,49500.0,28.6997,28.7138,28.6997,28.7138,49500.0
2013-11-06 15:20:00,40.85,40.87,40.85,40.87,33800.0,28.7067,28.7208,28.7067,28.7208,33800.0
2013-11-06 15:25:00,40.87,40.88,40.86,40.87,53600.0,28.7208,28.7278,28.7138,28.7208,53600.0
2013-11-06 15:30:00,40.87,40.87,40.85,40.86,50400.0,28.7208,28.7208,28.7067,28.7138,50400.0
2013-11-06 15:35:00,40.86,40.87,40.85,40.86,81100.0,28.7138,28.7208,28.7067,28.7138,81100.0
2013-11-06 15:40:00,40.86,40.86,40.85,40.86,19100.0,28.7138,28.7138,28.7067,28.7138,19100.0
2013-11-06 15:45:00,40.86,40.86,40.85,40.86,26300.0,28.7138,28.7138,28.7067,28.7138,26300.0
2013-11-06 15:50:00,40.85,40.86,40.85,40.86,44800.0,28.7067,28.7138,28.7067,28.7138,44800.0
2013-11-06 15:55:00,40.85,40.87,40.85,40.87,94000.0,28.7067,28.7208,28.7067,28.7208,94000.0
2013-11-07 09:30:00,40.69,40.7,40.66,40.66,100300.0,28.5943,28.6013,28.5732,28.5732,100300.0
2013-11-07 09:35:00,40.67,40.69,40.67,40.69,27900.0,28.5802,28.5943,28.5802,28.5943,27900.0
2013-11-07 09:40:00,40.69,40.7,40.67,40.68,44500.0,28.5943,28.6013,28.5802,28.5873,44500.0
2013-11-07 09:45:00,40.69,40.69,40.65,40.65,30400.0,28.5943,28.5943,28.5662,28.5662,30400.0
2013-11-07 09:50:00,40.65,40.66,40.58,40.59,28800.0,28.5662,28.5732,28.517,28.524,28800.0
2013-11-07 09:55:00,40.59,40.59,40.56,40.57,39600.0,28.524,28.524,28.5029,28.51,39600.0
2013-11-07 10:00:00,40.56,40.57,40.55,40.55,103400.0,28.5029,28.51,28.4959,28.4959,103400.0
2013-11-07 10:05:00,40.54,40.55,40.46,40.46,101500.0,28.4889,28.4959,28.4327,28.4327,101500.0
2013-11-07 10:10:00,40.46,40.48,40.41,40.47,50600.0,28.4327,28.4467,28.3975,28.4397,50600.0
2013-11-07 10:15:00,40.47,40.47,40.42,40.43,29400.0,28.4397,28.4397,28.4046,28.4116,29400.0
2013-11-07 10:20:00,40.42,40.44,40.4,40.44,28500.0,28.4046,28.4186,28.3905,28.4186,28500.0
2013-11-07 10:25:00,40.44,40.45,40.42,40.45,20500.0,28.4186,28.4256,28.4046,28.4256,20500.0
2013-11-07 10:30:00,40.44,40.45,40.35,40.35,86500.0,28.4186,28.4256,28.3554,28.3554,86500.0
2013-11-07 10:35:00,40.35,40.37,40.32,40.36,19000.0,28.3554,28.3694,28.3343,28.3624,19000.0
2013-11-07 10:40:00,40.36,40.41,40.36,40.4,25600.0,28.3624,28.3975,28.3624,28.3905,25600.0
2013-11-07 10:45:00,40.4,40.42,40.39,40.4,22800.0,28.3905,28.4046,28.3835,28.3905,22800.0
2013-11-07 10:50:00,40.41,40.45,40.41,40.44,14300.0,28.3975,28.4256,28.3975,28.4186,14300.0
2013-11-07 10:55:00,40.44,40.46,40.43,40.43,33700.0,28.4186,28.4327,28.4116,28.4116,33700.0
2013-11-07 11:00:00,40.43,40.43,40.39,40.41,92700.0,28.4116,28.4116,28.3835,28.3975,92700.0
2013-11-07 11:05:00,40.41,40.45,40.38,40.38,65000.0,28.3975,28.4256,28.3764,28.3764,65000.0
2013-11-07 11:10:00,40.38,40.39,40.37,40.38,41600.0,28.3764,28.3835,28.3694,28.3764,41600.0
2013-11-07 11:15:00,40.37,40.39,40.34,40.35,49600.0,28.3694,28.3835,28.3483,28.3554,49600.0
2013-11-07 11:20:00,40.35,40.39,40.34,40.38,17300.0,28.3554,28.3835,28.3483,28.3764,17300.0
2013-11-07 11:25:00,40.39,40.39,40.37,40.38,18400.0,28.3835,28.3835,28.3694,28.3764,18400.0
2013-11-07 11:30:00,40.38,40.39,40.36,40.39,67200.0,28.3764,28.3835,28.3624,28.3835,67200.0
2013-11-07 11:35:00,40.39,40.42,40.38,40.4,39800.0,28.3835,28.4046,28.3764,28.3905,39800.0
2013-11-07 11:40:00,40.4,40.41,40.38,40.4,16900.0,28.3905,28.3975,28.3764,28.3905,16900.0
2013-11-07 11:45:00,40.4,40.42,40.38,40.41,13900.0,28.3905,28.4046,28.3764,28.3975,13900.0
2013-11-07 11:50:00,40.41,40.44,40.41,40.44,28000.0,28.3975,28.4186,28.3975,28.4186,28000.0
2013-11-07 11:55:00,40.44,40.44,40.42,40.43,34700.0,28.4186,28.4186,28.4046,28.4116,34700.0
2013-11-07 12:00:00,40.43,40.45,40.43,40.45,23000.0,28.4116,28.4256,28.4116,28.4256,23000.0
2013-11-07 12:05:00,40.45,40.47,40.45,40.47,28100.0,28.4256,28.4397,28.4256,28.4397,28100.0
2013-11-07 12:10:00,40.47,40.48,40.46,40.48,18400.0,28.4397,28.4467,28.4327,28.4467,18400.0
2013-11-07 12:15:00,40.49,40.5,40.48,40.49,105700.0,28.4538,28.4608,28.4467,28.4538,105700.0
2013-11-07 12:20:00,40.48,40.49,40.47,40.47,18000.0,28.4467,28.4538,28.4397,28.4397,18000.0
2013-11-07 12:25:00,40.48,40.49,40.47,40.47,19300.0,28.4467,28.4538,28.4397,28.4397,19300.0
2013-11-07 12:30:00,40.48,40.49,40.47,40.48,25400.0,28.4467,28.4538,28.4397,28.4467,25400.0
2013-11-07 12:35:00,40.48,40.48,40.45,40.45,14100.0,28.4467,28.4467,28.4256,28.4256,14100.0
2013-11-07 12:40:00,40.46,40.48,40.45,40.48,19700.0,28.4327,28.4467,28.4256,28.4467,19700.0
2013-11-07 12:45:00,40.48,40.48,40.46,40.47,13100.0,28.4467,28.4467,28.4327,28.4397,13100.0
2013-11-07 12:50:00,40.47,40.47,40.43,40.43,9800.0,28.4397,28.4397,28.4116,28.4116,9800.0
2013-11-07 12:55:00,40.43,40.44,40.42,40.43,10100.0,28.4116,28.4186,28.4046,28.4116,10100.0
2013-11-07 13:00:00,40.42,40.44,40.41,40.43,89400.0,28.4046,28.4186,28.3975,28.4116,89400.0
2013-11-07 13:05:00,40.43,40.43,40.41,40.43,75600.0,28.4116,28.4116,28.3975,28.4116,75600.0
2013-11-07 13:10:00,40.42,40.43,40.41,40.42,6500.0,28.4046,28.4116,28.3975,28.4046,6500.0
2013-11-07 13:15:00,40.41,40.43,40.41,40.41,6700.0,28.3975,28.4116,28.3975,28.3975,6700.0
2013-11-07 13:20:00,40.42,40.42,40.38,40.38,37700.0,28.4046,28.4046,28.3764,28.3764,37700.0
2013-11-07 13:25:00,40.38,40.4,40.33,40.37,199700.0,28.3764,28.3905,28.3413,28.3694,199700.0
2013-11-07 13:30:00,40.37,40.39,40.35,40.35,29300.0,28.3694,28.3835,28.3554,28.3554,29300.0
2013-11-07 13:35:00,40.35,40.36,40.31,40.36,27100.0,28.3554,28.3624,28.3273,28.3624,27100.0
2013-11-07 13:40:00,40.37,40.4,40.37,40.39,16300.0,28.3694,28.3905,28.3694,28.3835,16300.0
2013-11-07 13:45:00,40.39,40.39,40.34,40.37,27700.0,28.3835,28.3835,28.3483,28.3694,27700.0
2013-11-07 13:50:00,40.36,40.37,40.31,40.31,27600.0,28.3624,28.3694,28.3273,28.3273,27600.0
2013-11-07 13:55:00,40.3,40.32,40.3,40.3,28800.0,28.3202,28.3343,28.3202,28.3202,28800.0
2013-11-07 14:00:00,40.31,40.31,40.22,40.22,214600.0,28.3273,28.3273,28.264,28.264,214600.0
2013-11-07 14:05:00,40.22,40.24,40.22,40.22,10600.0,28.264,28.2781,28.264,28.264,10600.0
2013-11-07 14:10:00,40.22,40.25,40.21,40.22,21900.0,28.264,28.2851,28.257,28.264,21900.0
2013-11-07 14:15:00,40.22,40.25,40.22,40.25,28400.0,28.264,28.2851,28.264,28.2851,28400.0
2013-11-07 14:20:00,40.25,40.26,40.23,40.24,16000.0,28.2851,28.2921,28.271,28.2781,16000.0
2013-11-07 14:25:00,40.24,40.24,40.22,40.23,13900.0,28.2781,28.2781,28.264,28.271,13900.0
2013-11-07 14:30:00,40.22,40.22,40.17,40.2,41400.0,28.264,28.264,28.2289,28.25,41400.0
2013-11-07 14:35:00,40.2,40.22,40.18,40.22,21300.0,28.25,28.264,28.2359,28.264,21300.0
2013-11-07 14:40:00,40.22,40.24,40.22,40.23,44000.0,28.264,28.2781,28.264,28.271,44000.0
2013-11-07 14:45:00,40.22,40.25,40.22,40.25,22200.0,28.264,28.2851,28.264,28.2851,22200.0
2013-11-07 14:50:00,40.25,40.25,40.23,40.25,13600.0,28.2851,28.2851,28.271,28.2851,13600.0
2013-11-07 14:55:00,40.25,40.27,40.25,40.25,25900.0,28.2851,28.2991,28.2851,28.2851,25900.0
2013-11-07 15:00:00,40.25,40.26,40.24,40.24,15000.0,28.2851,28.2921,28.2781,28.2781,15000.0
2013-11-07 15:05:00,40.25,40.25,40.21,40.22,17400.0,28.2851,28.2851,28.257,28.264,17400.0
2013-11-07 15:10:00,40.22,40.23,40.2,40.21,35600.0,28.264,28.271,28.25,28.257,35600.0
2013-11-07 15:15:00,40.21,40.21,40.18,40.21,37000.0,28.257,28.257,28.2359,28.257,37000.0
2013-11-07 15:20:00,40.2,40.22,40.19,40.19,25100.0,28.25,28.264,28.2429,28.2429,25100.0
2013-11-07 15:25:00,40.18,40.2,40.14,40.14,26800.0,28.2359,28.25,28.2078,28.2078,26800.0
2013-11-07 15:30:00,40.14,40.16,40.13,40.15,41700.0,28.2078,28.2218,28.2008,28.2148,41700.0
2013-11-07 15:35:00,40.15,40.17,40.13,40.16,31800.0,28.2148,28.2289,28.2008,28.2218,31800.0
2013-11-07 15:40:00,40.16,40.17,40.15,40.15,34300.0,28.2218,28.2289,28.2148,28.2148,34300.0
2013-11-07 15:45:00,40.15,40.18,40.14,40.16,40500.0,28.2148,28.2359,28.2078,28.2218,40500.0
2013-11-07 15:50:00,40.16,40.16,40.13,40.16,99000.0,28.2218,28.2218,28.2008,28.2218,99000.0
2013-11-07 15:55:00,40.15,40.17,40.15,40.16,81700.0,28.2148,28.2289,28.2148,28.2218,81700.0
2013-11-08 09:30:00,40.09,40.16,40.08,40.14,47100.0,28.1727,28.2218,28.1656,28.2078,47100.0
2013-11-08 09:35:00,40.14,40.15,40.11,40.11,35300.0,28.2078,28.2148,28.1867,28.1867,35300.0
2013-11-08 09:40:00,40.11,40.16,40.09,40.16,30700.0,28.1867,28.2218,28.1727,28.2218,30700.0
2013-11-08 09:45:00,40.16,40.17,40.15,40.16,10100.0,28.2218,28.2289,28.2148,28.2218,10100.0
2013-11-08 09:50:00,40.16,40.16,40.12,40.13,17300.0,28.2218,28.2218,28.1937,28.2008,17300.0
2013-11-08 09:55:00,40.14,40.16,40.11,40.11,2837800.0,28.2078,28.2218,28.1867,28.1867,2837800.0
2013-11-08 10:00:00,40.11,40.15,40.11,40.15,14300.0,28.1867,28.2148,28.1867,28.2148,14300.0
2013-11-08 10:05:00,40.15,40.16,40.11,40.16,25600.0,28.2148,28.2218,28.1867,28.2218,25600.0
2013-11-08 10:10:00,40.15,40.15,40.13,40.13,19900.0,28.2148,28.2148,28.2008,28.2008,19900.0
2013-11-08 10:15:00,40.13,40.21,40.13,40.21,12900.0,28.2008,28.257,28.2008,28.257,12900.0
2013-11-08 10:20:00,40.21,40.24,40.18,40.18,11200.0,28.257,28.2781,28.2359,28.2359,11200.0
2013-11-08 10:25:00,40.17,40.18,40.15,40.17,24700.0,28.2289,28.2359,28.2148,28.2289,24700.0
2013-11-08 10:30:00,40.18,40.25,40.18,40.23,26500.0,28.2359,28.2851,28.2359,28.271,26500.0
2013-11-08 10:35:00,40.23,40.23,40.21,40.23,14900.0,28.271,28.271,28.257,28.271,14900.0
2013-11-08 10:40:00,40.23,40.24,40.2,40.21,8400.0,28.271,28.2781,28.25,28.257,8400.0
2013-11-08 10:45:00,40.22,40.26,40.2,40.25,24400.0,28.264,28.2921,28.25,28.2851,24400.0
2013-11-08 10:50:00,40.23,40.25,40.21,40.22,8100.0,28.271,28.2851,28.257,28.264,8100.0
2013-11-08 10:55:00,40.23,40.27,40.22,40.27,21100.0,28.271,28.2991,28.264,28.2991,21100.0
2013-11-08 11:00:00,40.27,40.28,40.25,40.26,16800.0,28.2991,28.3062,28.2851,28.2921,16800.0
2013-11-08 11:05:00,40.26,40.26,40.23,40.24,30100.0,28.2921,28.2921,28.271,28.2781,30100.0
2013-11-08 11:10:00,40.24,40.25,40.23,40.24,24000.0,28.2781,28.2851,28.271,28.2781,24000.0
2013-11-08 11:15:00,40.24,40.25,40.22,40.25,18200.0,28.2781,28.2851,28.264,28.2851,18200.0
2013-11-08 11:20:00,40.25,40.26,40.23,40.23,10200.0,28.2851,28.2921,28.271,28.271,10200.0
2013-11-08 11:25:00,40.22,40.25,40.22,40.23,11900.0,28.264,28.2851,28.264,28.271,11900.0
2013-11-08 11:30:00,40.23,40.24,40.23,40.24,5900.0,28.271,28.2781,28.271,28.2781,5900.0
2013-11-08 11:35:00,40.24,40.29,40.24,40.29,17000.0,28.2781,28.3132,28.2781,28.3132,17000.0
2013-11-08 11:40:00,40.29,40.3,40.29,40.29,8300.0,28.3132,28.3202,28.3132,28.3132,8300.0
2013-11-08 11:45:00,40.28,40.29,40.28,40.28,13900.0,28.3062,28.3132,28.3062,28.3062,13900.0
2013-11-08 11:50:00,40.29,40.31,40.28,40.3,6000.0,28.3132,28.3273,28.3062,28.3202,6000.0
2013-11-08 11:55:00,40.31,40.32,40.3,40.31,26500.0,28.3273,28.3343,28.3202,28.3273,26500.0
2013-11-08 12:00:00,40.31,40.33,40.31,40.32,34200.0,28.3273,28.3413,28.3273,28.3343,34200.0
2013-11-08 12:05:00,40.31,40.35,40.31,40.34,9000.0,28.3273,28.3554,28.3273,28.3483,9000.0
2013-11-08 12:10:00,40.35,40.35,40.34,40.35,29300.0,28.3554,28.3554,28.3483,28.3554,29300.0
2013-11-08 12:15:00,40.35,40.36,40.33,40.33,20400.0,28.3554,28.3624,28.3413,28.3413,20400.0
2013-11-08 12:20:00,40.34,40.36,40.34,40.34,12200.0,28.3483,28.3624,28.3483,28.3483,12200.0
2013-11-08 12:25:00,40.35,40.36,40.34,40.34,7600.0,28.3554,28.3624,28.3483,28.3483,7600.0
2013-11-08 12:30:00,40.35,40.35,40.34,40.34,7500.0,28.3554,28.3554,28.3483,28.3483,7500.0
2013-11-08 12:35:00,40.34,40.34,40.33,40.34,7800.0,28.3483,28.3483,28.3413,28.3483,7800.0
2013-11-08 12:40:00,40.34,40.34,40.34,40.34,8200.0,28.3483,28.3483,28.3483,28.3483,8200.0
2013-11-08 12:45:00,40.35,40.35,40.34,40.34,3200.0,28.3554,28.3554,28.3483,28.3483,3200.0
2013-11-08 12:50:00,40.35,40.35,40.33,40.34,7900.0,28.3554,28.3554,28.3413,28.3483,7900.0
2013-11-08 12:55:00,40.34,40.36,40.34,40.35,13100.0,28.3483,28.3624,28.3483,28.3554,13100.0
2013-11-08 13:00:00,40.35,40.36,40.34,40.35,11000.0,28.3554,28.3624,28.3483,28.3554,11000.0
2013-11-08 13:05:00,40.34,40.35,40.33,40.33,11900.0,28.3483,28.3554,28.3413,28.3413,11900.0
2013-11-08 13:10:00,40.34,40.35,40.33,40.35,7300.0,28.3483,28.3554,28.3413,28.3554,7300.0
2013-11-08 13:15:00,40.35,40.35,40.33,40.34,7800.0,28.3554,28.3554,28.3413,28.3483,7800.0
2013-11-08 13:20:00,40.34,40.34,40.33,40.34,57900.0,28.3483,28.3483,28.3413,28.3483,57900.0
2013-11-08 13:25:00,40.33,40.36,40.33,40.36,28400.0,28.3413,28.3624,28.3413,28.3624,28400.0
2013-11-08 13:30:00,40.36,40.36,40.35,40.36,9700.0,28.3624,28.3624,28.3554,28.3624,9700.0
2013-11-08 13:35:00,40.36,40.36,40.35,40.36,3700.0,28.3624,28.3624,28.3554,28.3624,3700.0
2013-11-08 13:40:00,40.36,40.37,40.35,40.36,10300.0,28.3624,28.3694,28.3554,28.3624,10300.0
2013-11-08 13:45:00,40.36,40.38,40.36,40.37,26400.0,28.3624,28.3764,28.3624,28.3694,26400.0
2013-11-08 13:50:00,40.36,40.36,40.34,40.35,150300.0,28.3624,28.3624,28.3483,28.3554,150300.0
2013-11-08 13:55:00,40.34,40.35,40.34,40.35,10600.0,28.3483,28.3554,28.3483,28.3554,10600.0
2013-11-08 14:00:00,40.35,40.37,40.35,40.36,23800.0,28.3554,28.3694,28.3554,28.3624,23800.0
2013-11-08 14:05:00,40.36,40.37,40.35,40.36,12100.0,28.3624,28.3694,28.3554,28.3624,12100.0
2013-11-08 14:10:00,40.36,40.37,40.35,40.35,20100.0,28.3624,28.3694,28.3554,28.3554,20100.0
2013-11-08 14:15:00,40.36,40.36,40.34,40.34,33200.0,28.3624,28.3624,28.3483,28.3483,33200.0
2013-11-08 14:20:00,40.34,40.37,40.34,40.36,16500.0,28.3483,28.3694,28.3483,28.3624,16500.0
2013-11-08 14:25:00,40.37,40.37,40.36,40.36,51300.0,28.3694,28.3694,28.3624,28.3624,51300.0
2013-11-08 14:30:00,40.37,40.38,40.36,40.37,15100.0,28.3694,28.3764,28.3624,28.3694,15100.0
2013-11-08 14:35:00,40.37,40.38,40.36,40.36,23500.0,28.3694,28.3764,28.3624,28.3624,23500.0
2013-11-08 14:40:00,40.37,40.37,40.35,40.35,19500.0,28.3694,28.3694,28.3554,28.3554,19500.0
2013-11-08 14:45:00,40.35,40.37,40.35,40.35,21400.0,28.3554,28.3694,28.3554,28.3554,21400.0
2013-11-08 14:50:00,40.36,40.36,40.34,40.36,61500.0,28.3624,28.3624,28.3483,28.3624,61500.0
2013-11-08 14:55:00,40.36,40.37,40.35,40.36,9900.0,28.3624,28.3694,28.3554,28.3624,9900.0
2013-11-08 15:00:00,40.36,40.36,40.33,40.33,56700.0,28.3624,28.3624,28.3413,28.3413,56700.0
2013-11-08 15:05:00,40.34,40.35,40.33,40.35,23000.0,28.3483,28.3554,28.3413,28.3554,23000.0
2013-11-08 15:10:00,40.35,40.35,40.33,40.34,10400.0,28.3554,28.3554,28.3413,28.3483,10400.0
2013-11-08 15:15:00,40.35,40.35,40.34,40.35,30400.0,28.3554,28.3554,28.3483,28.3554,30400.0
2013-11-08 15:20:00,40.34,40.38,40.34,40.37,22400.0,28.3483,28.3764,28.3483,28.3694,22400.0
2013-11-08 15:25:00,40.37,40.38,40.36,40.36,32300.0,28.3694,28.3764,28.3624,28.3624,32300.0
2013-11-08 15:30:00,40.36,40.38,40.35,40.38,18400.0,28.3624,28.3764,28.3554,28.3764,18400.0
2013-11-08 15:35:00,40.37,40.4,40.36,40.39,38100.0,28.3694,28.3905,28.3624,28.3835,38100.0
2013-11-08 15:40:00,40.39,40.41,40.38,40.41,21400.0,28.3835,28.3975,28.3764,28.3975,21400.0
2013-11-08 15:45:00,40.4,40.41,40.39,40.41,19700.0,28.3905,28.3975,28.3835,28.3975,19700.0
2013-11-08 15:50:00,40.41,40.41,40.4,40.4,126200.0,28.3975,28.3975,28.3905,28.3905,126200.0
2013-11-08 15:55:00,40.4,40.42,40.39,40.42,148500.0,28.3905,28.4046,28.3835,28.4046,148500.0
2013-11-11 09:30:00,40.44,40.44,40.37,40.38,72000.0,28.4186,28.4186,28.3694,28.3764,72000.0
2013-11-11 09:35:00,40.38,40.41,40.38,40.4,49600.0,28.3764,28.3975,28.3764,28.3905,49600.0
2013-11-11 09:40:00,40.4,40.41,40.39,40.4,32800.0,28.3905,28.3975,28.3835,28.3905,32800.0
2013-11-11 09:45:00,40.39,40.43,40.39,40.43,44100.0,28.3835,28.4116,28.3835,28.4116,44100.0
2013-11-11 09:50:00,40.44,40.46,40.43,40.46,16900.0,28.4186,28.4327,28.4116,28.4327,16900.0
2013-11-11 09:55:00,40.45,40.46,40.45,40.45,7800.0,28.4256,28.4327,28.4256,28.4256,7800.0
2013-11-11 10:00:00,40.44,40.44,40.42,40.43,16900.0,28.4186,28.4186,28.4046,28.4116,16900.0
2013-11-11 10:05:00,40.43,40.45,40.43,40.44,33800.0,28.4116,28.4256,28.4116,28.4186,33800.0
2013-11-11 10:10:00,40.44,40.47,40.43,40.45,70200.0,28.4186,28.4397,28.4116,28.4256,70200.0
2013-11-11 10:15:00,40.45,40.46,40.44,40.44,23200.0,28.4256,28.4327,28.4186,28.4186,23200.0
2013-11-11 10:20:00,40.44,40.45,40.43,40.45,52600.0,28.4186,28.4256,28.4116,28.4256,52600.0
2013-11-11 10:25:00,40.45,40.46,40.42,40.44,27800.0,28.4256,28.4327,28.4046,28.4186,27800.0
2013-11-11 10:30:00,40.43,40.46,40.43,40.46,30500.0,28.4116,28.4327,28.4116,28.4327,30500.0
2013-11-11 10:35:00,40.46,40.46,40.43,40.45,13900.0,28.4327,28.4327,28.4116,28.4256,13900.0
2013-11-11 10:40:00,40.46,40.46,40.44,40.46,29700.0,28.4327,28.4327,28.4186,28.4327,29700.0
2013-11-11 10:45:00,40.46,40.47,40.45,40.47,114900.0,28.4327,28.4397,28.4256,28.4397,114900.0
2013-11-11 10:50:00,40.47,40.48,40.46,40.48,5800.0,28.4397,28.4467,28.4327,28.4467,5800.0
2013-11-11 10:55:00,40.47,40.48,40.47,40.47,3100.0,28.4397,28.4467,28.4397,28.4397,3100.0
2013-11-11 11:00:00,40.48,40.48,40.43,40.43,13700.0,28.4467,28.4467,28.4116,28.4116,13700.0
2013-11-11 11:05:00,40.44,40.46,40.43,40.44,42500.0,28.4186,28.4327,28.4116,28.4186,42500.0
2013-11-11 11:10:00,40.44,40.44,40.43,40.43,10900.0,28.4186,28.4186,28.4116,28.4116,10900.0
2013-11-11 11:15:00,40.43,40.44,40.43,40.43,4400.0,28.4116,28.4186,28.4116,28.4116,4400.0
2013-11-11 11:20:00,40.43,40.44,40.42,40.43,13100.0,28.4116,28.4186,28.4046,28.4116,13100.0
2013-11-11 11:25:00,40.44,40.45,40.43,40.45,5100.0,28.4186,28.4256,28.4116,28.4256,5100.0
2013-11-11 11:30:00,40.45,40.45,40.43,40.44,10800.0,28.4256,28.4256,28.4116,28.4186,10800.0
2013-11-11 11:35:00,40.44,40.44,40.43,40.44,4500.0,28.4186,28.4186,28.4116,28.4186,4500.0
2013-11-11 11:40:00,40.44,40.46,40.44,40.46,4800.0,28.4186,28.4327,28.4186,28.4327,4800.0
2013-11-11 11:45:00,40.46,40.46,40.45,40.46,4800.0,28.4327,28.4327,28.4256,28.4327,4800.0
2013-11-11 11:50:00,40.46,40.47,40.45,40.45,9600.0,28.4327,28.4397,28.4256,28.4256,9600.0
2013-11-11 11:55:00,40.45,40.46,40.45,40.45,18100.0,28.4256,28.4327,28.4256,28.4256,18100.0
2013-11-11 12:00:00,40.45,40.45,40.43,40.43,8500.0,28.4256,28.4256,28.4116,28.4116,8500.0
2013-11-11 12:05:00,40.43,40.44,40.42,40.42,8000.0,28.4116,28.4186,28.4046,28.4046,8000.0
2013-11-11 12:10:00,40.44,40.44,40.42,40.43,5100.0,28.4186,28.4186,28.4046,28.4116,5100.0
2013-11-11 12:15:00,40.42,40.44,40.42,40.44,7100.0,28.4046,28.4186,28.4046,28.4186,7100.0
2013-11-11 12:20:00,40.43,40.46,40.43,40.45,10600.0,28.4116,28.4327,28.4116,28.4256,10600.0
2013-11-11 12:25:00,40.46,40.46,40.46,40.46,5400.0,28.4327,28.4327,28.4327,28.4327,5400.0
2013-11-11 12:30:00,40.44,40.46,40.44,40.46,7800.0,28.4186,28.4327,28.4186,28.4327,7800.0
2013-11-11 12:35:00,40.46,40.46,40.44,40.45,8500.0,28.4327,28.4327,28.4186,28.4256,8500.0
2013-11-11 12:40:00,40.45,40.45,40.43,40.44,19600.0,28.4256,28.4256,28.4116,28.4186,19600.0
2013-11-11 12:45:00,40.44,40.45,40.44,40.44,2200.0,28.4186,28.4256,28.4186,28.4186,2200.0
2013-11-11 12:50:00,40.45,40.45,40.44,40.44,5800.0,28.4256,28.4256,28.4186,28.4186,5800.0
2013-11-11 12:55:00,40.45,40.45,40.43,40.44,10500.0,28.4256,28.4256,28.4116,28.4186,10500.0
2013-11-11 13:00:00,40.43,40.44,40.43,40.44,65500.0,28.4116,28.4186,28.4116,28.4186,65500.0
2013-11-11 13:05:00,40.44,40.46,40.43,40.46,13900.0,28.4186,28.4327,28.4116,28.4327,13900.0
2013-11-11 13:10:00,40.46,40.46,40.44,40.44,11300.0,28.4327,28.4327,28.4186,28.4186,11300.0
2013-11-11 13:15:00,40.45,40.45,40.44,40.44,8000.0,28.4256,28.4256,28.4186,28.4186,8000.0
2013-11-11 13:20:00,40.44,40.46,40.44,40.45,47500.0,28.4186,28.4327,28.4186,28.4256,47500.0
2013-11-11 13:25:00,40.44,40.45,40.44,40.44,7000.0,28.4186,28.4256,28.4186,28.4186,7000.0
2013-11-11 13:30:00,40.45,40.46,40.44,40.46,11300.0,28.4256,28.4327,28.4186,28.4327,11300.0
2013-11-11 13:35:00,40.45,40.45,40.45,40.45,13300.0,28.4256,28.4256,28.4256,28.4256,13300.0
2013-11-11 13:40:00,40.44,40.45,40.44,40.44,15200.0,28.4186,28.4256,28.4186,28.4186,15200.0
2013-11-11 13:45:00,40.44,40.45,40.44,40.44,12800.0,28.4186,28.4256,28.4186,28.4186,12800.0
2013-11-11 13:50:00,40.44,40.45,40.43,40.44,18600.0,28.4186,28.4256,28.4116,28.4186,18600.0
2013-11-11 13:55:00,40.44,40.44,40.43,40.43,14700.0,28.4186,28.4186,28.4116,28.4116,14700.0
2013-11-11 14:00:00,40.44,40.44,40.43,40.44,7400.0,28.4186,28.4186,28.4116,28.4186,7400.0
2013-11-11 14:05:00,40.44,40.44,40.43,40.44,92300.0,28.4186,28.4186,28.4116,28.4186,92300.0
2013-11-11 14:10:00,40.44,40.44,40.43,40.44,10800.0,28.4186,28.4186,28.4116,28.4186,10800.0
2013-11-11 14:15:00,40.44,40.45,40.43,40.45,7800.0,28.4186,28.4256,28.4116,28.4256,7800.0
2013-11-11 14:20:00,40.45,40.45,40.43,40.43,9800.0,28.4256,28.4256,28.4116,28.4116,9800.0
2013-11-11 14:25:00,40.43,40.45,40.43,40.43,41700.0,28.4116,28.4256,28.4116,28.4116,41700.0
2013-11-11 14:30:00,40.43,40.44,40.43,40.44,4000.0,28.4116,28.4186,28.4116,28.4186,4000.0
2013-11-11 14:35:00,40.44,40.44,40.43,40.43,2100.0,28.4186,28.4186,28.4116,28.4116,2100.0
2013-11-11 14:40:00,40.44,40.45,40.44,40.45,5800.0,28.4186,28.4256,28.4186,28.4256,5800.0
2013-11-11 14:45:00,40.44,40.44,40.43,40.44,10200.0,28.4186,28.4186,28.4116,28.4186,10200.0
2013-11-11 14:50:00,40.44,40.44,40.43,40.44,50800.0,28.4186,28.4186,28.4116,28.4186,50800.0
2013-11-11 14:55:00,40.43,40.45,40.43,40.45,6300.0,28.4116,28.4256,28.4116,28.4256,6300.0
2013-11-11 15:00:00,40.45,40.45,40.44,40.44,12900.0,28.4256,28.4256,28.4186,28.4186,12900.0
2013-11-11 15:05:00,40.45,40.45,40.44,40.44,34300.0,28.4256,28.4256,28.4186,28.4186,34300.0
2013-11-11 15:10:00,40.44,40.45,40.43,40.45,25000.0,28.4186,28.4256,28.4116,28.4256,25000.0
2013-11-11 15:15:00,40.44,40.45,40.44,40.45,53200.0,28.4186,28.4256,28.4186,28.4256,53200.0
2013-11-11 15:20:00,40.44,40.46,40.44,40.46,12000.0,28.4186,28.4327,28.4186,28.4327,12000.0
2013-11-11 15:25:00,40.46,40.46,40.45,40.46,5700.0,28.4327,28.4327,28.4256,28.4327,5700.0
2013-11-11 15:30:00,40.46,40.46,40.44,40.45,78500.0,28.4327,28.4327,28.4186,28.4256,78500.0
2013-11-11 15:35:00,40.44,40.46,40.44,40.46,23800.0,28.4186,28.4327,28.4186,28.4327,23800.0
2013-11-11 15:40:00,40.46,40.46,40.45,40.45,19000.0,28.4327,28.4327,28.4256,28.4256,19000.0
2013-11-11 15:45:00,40.44,40.45,40.43,40.44,26000.0,28.4186,28.4256,28.4116,28.4186,26000.0
2013-11-11 15:50:00,40.43,40.45,40.43,40.44,13500.0,28.4116,28.4256,28.4116,28.4186,13500.0
2013-11-11 15:55:00,40.43,40.47,40.43,40.47,212900.0,28.4116,28.4397,28.4116,28.4397,212900.0
2013-11-12 09:30:00,40.37,40.39,40.33,40.37,152400.0,28.3694,28.3835,28.3413,28.3694,152400.0
2013-11-12 09:35:00,40.37,40.38,40.37,40.37,24100.0,28.3694,28.3764,28.3694,28.3694,24100.0
2013-11-12 09:40:00,40.38,40.42,40.38,40.42,16300.0,28.3764,28.4046,28.3764,28.4046,16300.0
2013-11-12 09:45:00,40.42,40.44,40.42,40.43,25300.0,28.4046,28.4186,28.4046,28.4116,25300.0
2013-11-12 09:50:00,40.42,40.45,40.41,40.45,17500.0,28.4046,28.4256,28.3975,28.4256,17500.0
2013-11-12 09:55:00,40.45,40.46,40.44,40.46,3000.0,28.4256,28.4327,28.4186,28.4327,3000.0
2013-11-12 10:00:00,40.46,40.47,40.42,40.43,28600.0,28.4327,28.4397,28.4046,28.4116,28600.0
2013-11-12 10:05:00,40.43,40.43,40.42,40.43,7800.0,28.4116,28.4116,28.4046,28.4116,7800.0
2013-11-12 10:10:00,40.43,40.45,40.42,40.42,75300.0,28.4116,28.4256,28.4046,28.4046,75300.0
2013-11-12 10:15:00,40.42,40.47,40.4,40.47,17800.0,28.4046,28.4397,28.3905,28.4397,17800.0
2013-11-12 10:20:00,40.47,40.47,40.43,40.44,18900.0,28.4397,28.4397,28.4116,28.4186,18900.0
2013-11-12 10:25:00,40.44,40.44,40.43,40.44,6300.0,28.4186,28.4186,28.4116,28.4186,6300.0
2013-11-12 10:30:00,40.44,40.44,40.42,40.43,18300.0,28.4186,28.4186,28.4046,28.4116,18300.0
2013-11-12 10:35:00,40.42,40.45,40.42,40.45,9200.0,28.4046,28.4256,28.4046,28.4256,9200.0
2013-11-12 10:40:00,40.44,40.45,40.43,40.43,16900.0,28.4186,28.4256,28.4116,28.4116,16900.0
2013-11-12 10:45:00,40.43,40.45,40.42,40.42,21000.0,28.4116,28.4256,28.4046,28.4046,21000.0
2013-11-12 10:50:00,40.43,40.43,40.4,40.4,14100.0,28.4116,28.4116,28.3905,28.3905,14100.0
2013-11-12 10:55:00,40.41,40.41,40.36,40.36,15600.0,28.3975,28.3975,28.3624,28.3624,15600.0
2013-11-12 11:00:00,40.37,40.39,40.37,40.39,28700.0,28.3694,28.3835,28.3694,28.3835,28700.0
2013-11-12 11:05:00,40.38,40.39,40.37,40.38,14700.0,28.3764,28.3835,28.3694,28.3764,14700.0
2013-11-12 11:10:00,40.38,40.4,40.38,40.39,13900.0,28.3764,28.3905,28.3764,28.3835,13900.0
2013-11-12 11:15:00,40.39,40.4,40.38,40.38,7600.0,28.3835,28.3905,28.3764,28.3764,7600.0
2013-11-12 11:20:00,40.39,40.4,40.37,40.38,55900.0,28.3835,28.3905,28.3694,28.3764,55900.0
2013-11-12 11:25:00,40.37,40.39,40.37,40.37,14700.0,28.3694,28.3835,28.3694,28.3694,14700.0
2013-11-12 11:30:00,40.38,40.38,40.37,40.38,33800.0,28.3764,28.3764,28.3694,28.3764,33800.0
2013-11-12 11:35:00,40.38,40.38,40.32,40.32,26500.0,28.3764,28.3764,28.3343,28.3343,26500.0
2013-11-12 11:40:00,40.32,40.33,40.31,40.31,39900.0,28.3343,28.3413,28.3273,28.3273,39900.0
2013-11-12 11:45:00,40.31,40.31,40.29,40.3,84400.0,28.3273,28.3273,28.3132,28.3202,84400.0
2013-11-12 11:50:00,40.29,40.3,40.29,40.3,11300.0,28.3132,28.3202,28.3132,28.3202,11300.0
2013-11-12 11:55:00,40.29,40.31,40.29,40.31,23800.0,28.3132,28.3273,28.3132,28.3273,23800.0
2013-11-12 12:00:00,40.31,40.31,40.29,40.29,6700.0,28.3273,28.3273,28.3132,28.3132,6700.0
2013-11-12 12:05:00,40.29,40.29,40.26,40.27,27800.0,28.3132,28.3132,28.2921,28.2991,27800.0
2013-11-12 12:10:00,40.27,40.29,40.27,40.29,19000.0,28.2991,28.3132,28.2991,28.3132,19000.0
2013-11-12 12:15:00,40.29,40.3,40.28,40.3,19700.0,28.3132,28.3202,28.3062,28.3202,19700.0
2013-11-12 12:20:00,40.3,40.3,40.27,40.27,63900.0,28.3202,28.3202,28.2991,28.2991,63900.0
2013-11-12 12:25:00,40.28,40.29,40.28,40.29,10900.0,28.3062,28.3132,28.3062,28.3132,10900.0
2013-11-12 12:30:00,40.28,40.3,40.28,40.3,13500.0,28.3062,28.3202,28.3062,28.3202,13500.0
2013-11-12 12:35:00,40.3,40.31,40.29,40.31,354000.0,28.3202,28.3273,28.3132,28.3273,354000.0
2013-11-12 12:40:00,40.3,40.32,40.3,40.32,4000.0,28.3202,28.3343,28.3202,28.3343,4000.0
2013-11-12 12:45:00,40.31,40.34,40.31,40.34,7500.0,28.3273,28.3483,28.3273,28.3483,7500.0
2013-11-12 12:50:00,40.33,40.35,40.33,40.35,3200.0,28.3413,28.3554,28.3413,28.3554,3200.0
2013-11-12 12:55:00,40.34,40.34,40.33,40.33,18400.0,28.3483,28.3483,28.3413,28.3413,18400.0
2013-11-12 13:00:00,40.33,40.33,40.32,40.32,7900.0,28.3413,28.3413,28.3343,28.3343,7900.0
2013-11-12 13:05:00,40.32,40.33,40.31,40.32,12600.0,28.3343,28.3413,28.3273,28.3343,12600.0
2013-11-12 13:10:00,40.32,40.34,40.32,40.34,26600.0,28.3343,28.3483,28.3343,28.3483,26600.0
2013-11-12 13:15:00,40.33,40.35,40.33,40.35,7000.0,28.3413,28.3554,28.3413,28.3554,7000.0
2013-11-12 13:20:00,40.35,40.35,40.34,40.34,12200.0,28.3554,28.3554,28.3483,28.3483,12200.0
2013-11-12 13:25:00,40.34,40.34,40.32,40.32,9300.0,28.3483,28.3483,28.3343,28.3343,9300.0
2013-11-12 13:30:00,40.32,40.32,40.3,40.3,26000.0,28.3343,28.3343,28.3202,28.3202,26000.0
2013-11-12 13:35:00,40.29,40.29,40.28,40.29,67400.0,28.3132,28.3132,28.3062,28.3132,67400.0
2013-11-12 13:40:00,40.29,40.3,40.28,40.28,16400.0,28.3132,28.3202,28.3062,28.3062,16400.0
2013-11-12 13:45:00,40.29,40.29,40.28,40.29,34400.0,28.3132,28.3132,28.3062,28.3132,34400.0
2013-11-12 13:50:00,40.29,40.3,40.28,40.29,24800.0,28.3132,28.3202,28.3062,28.3132,24800.0
2013-11-12 13:55:00,40.29,40.3,40.27,40.28,55000.0,28.3132,28.3202,28.2991,28.3062,55000.0
2013-11-12 14:00:00,40.27,40.29,40.27,40.29,19100.0,28.2991,28.3132,28.2991,28.3132,19100.0
2013-11-12 14:05:00,40.28,40.29,40.27,40.29,23600.0,28.3062,28.3132,28.2991,28.3132,23600.0
2013-11-12 14:10:00,40.29,40.29,40.27,40.28,22900.0,28.3132,28.3132,28.2991,28.3062,22900.0
2013-11-12 14:15:00,40.28,40.29,40.27,40.29,11500.0,28.3062,28.3132,28.2991,28.3132,11500.0
2013-11-12 14:20:00,40.29,40.3,40.28,40.29,17200.0,28.3132,28.3202,28.3062,28.3132,17200.0
2013-11-12 14:25:00,40.28,40.29,40.27,40.28,10200.0,28.3062,28.3132,28.2991,28.3062,10200.0
2013-11-12 14:30:00,40.28,40.28,40.27,40.28,16300.0,28.3062,28.3062,28.2991,28.3062,16300.0
2013-11-12 14:35:00,40.28,40.3,40.28,40.3,28000.0,28.3062,28.3202,28.3062,28.3202,28000.0
2013-11-12 14:40:00,40.3,40.31,40.3,40.31,45800.0,28.3202,28.3273,28.3202,28.3273,45800.0
2013-11-12 14:45:00,40.31,40.32,40.29,40.32,33900.0,28.3273,28.3343,28.3132,28.3343,33900.0
2013-11-12 14:50:00,40.32,40.32,40.3,40.31,45800.0,28.3343,28.3343,28.3202,28.3273,45800.0
2013-11-12 14:55:00,40.3,40.35,40.3,40.33,34200.0,28.3202,28.3554,28.3202,28.3413,34200.0
2013-11-12 15:00:00,40.33,40.35,40.32,40.33,23500.0,28.3413,28.3554,28.3343,28.3413,23500.0
2013-11-12 15:05:00,40.32,40.34,40.32,40.32,10300.0,28.3343,28.3483,28.3343,28.3343,10300.0
2013-11-12 15:10:00,40.33,40.34,40.32,40.34,10600.0,28.3413,28.3483,28.3343,28.3483,10600.0
2013-11-12 15:15:00,40.34,40.34,40.33,40.33,35200.0,28.3483,28.3483,28.3413,28.3413,35200.0
2013-11-12 15:20:00,40.34,40.34,40.32,40.33,128100.0,28.3483,28.3483,28.3343,28.3413,128100.0
2013-11-12 15:25:00,40.33,40.35,40.32,40.34,93400.0,28.3413,28.3554,28.3343,28.3483,93400.0
2013-11-12 15:30:00,40.33,40.34,40.32,40.33,29500.0,28.3413,28.3483,28.3343,28.3413,29500.0
2013-11-12 15:35:00,40.34,40.36,40.34,40.35,58900.0,28.3483,28.3624,28.3483,28.3554,58900.0
2013-11-12 15:40:00,40.35,40.37,40.35,40.36,61900.0,28.3554,28.3694,28.3554,28.3624,61900.0
2013-11-12 15:45:00,40.36,40.36,40.33,40.35,40800.0,28.3624,28.3624,28.3413,28.3554,40800.0
2013-11-12 15:50:00,40.35,40.35,40.34,40.34,69300.0,28.3554,28.3554,28.3483,28.3483,69300.0
2013-11-12 15:55:00,40.34,40.38,40.34,40.37,68100.0,28.3483,28.3764,28.3483,28.3694,68100.0
2013-11-13 09:30:00,40.07,40.11,40.04,40.09,77400.0,28.1586,28.1867,28.1375,28.1727,77400.0
2013-11-13 09:35:00,40.09,40.1,40.07,40.07,57300.0,28.1727,28.1797,28.1586,28.1586,57300.0
2013-11-13 09:40:00,40.06,40.07,40.04,40.06,50500.0,28.1516,28.1586,28.1375,28.1516,50500.0
2013-11-13 09:45:00,40.06,40.12,40.05,40.12,38400.0,28.1516,28.1937,28.1445,28.1937,38400.0
2013-11-13 09:50:00,40.12,40.13,40.1,40.12,68500.0,28.1937,28.2008,28.1797,28.1937,68500.0
2013-11-13 09:55:00,40.11,40.14,40.11,40.12,47200.0,28.1867,28.2078,28.1867,28.1937,47200.0
2013-11-13 10:00:00,40.13,40.15,40.13,40.14,32400.0,28.2008,28.2148,28.2008,28.2078,32400.0
2013-11-13 10:05:00,40.14,40.14,40.08,40.09,10800.0,28.2078,28.2078,28.1656,28.1727,10800.0
2013-11-13 10:10:00,40.09,40.11,40.07,40.11,9800.0,28.1727,28.1867,28.1586,28.1867,9800.0
2013-11-13 10:15:00,40.11,40.13,40.1,40.11,7500.0,28.1867,28.2008,28.1797,28.1867,7500.0
2013-11-13 10:20:00,40.12,40.13,40.1,40.12,44600.0,28.1937,28.2008,28.1797,28.1937,44600.0
2013-11-13 10:25:00,40.12,40.16,40.12,40.16,23200.0,28.1937,28.2218,28.1937,28.2218,23200.0
2013-11-13 10:30:00,40.16,40.17,40.16,40.16,22000.0,28.2218,28.2289,28.2218,28.2218,22000.0
2013-11-13 10:35:00,40.17,40.19,40.17,40.17,25400.0,28.2289,28.2429,28.2289,28.2289,25400.0
2013-11-13 10:40:00,40.18,40.2,40.17,40.2,23600.0,28.2359,28.25,28.2289,28.25,23600.0
2013-11-13 10:45:00,40.2,40.21,40.19,40.21,520000.0,28.25,28.257,28.2429,28.257,520000.0
2013-11-13 10:50:00,40.21,40.21,40.18,40.19,461300.0,28.257,28.257,28.2359,28.2429,461300.0
2013-11-13 10:55:00,40.18,40.2,40.17,40.18,200400.0,28.2359,28.25,28.2289,28.2359,200400.0
2013-11-13 11:00:00,40.19,40.19,40.16,40.18,153800.0,28.2429,28.2429,28.2218,28.2359,153800.0
2013-11-13 11:05:00,40.18,40.19,40.16,40.17,74100.0,28.2359,28.2429,28.2218,28.2289,74100.0
2013-11-13 11:10:00,40.16,40.16,40.14,40.15,95500.0,28.2218,28.2218,28.2078,28.2148,95500.0
2013-11-13 11:15:00,40.15,40.16,40.13,40.14,93600.0,28.2148,28.2218,28.2008,28.2078,93600.0
2013-11-13 11:20:00,40.14,40.18,40.13,40.18,86400.0,28.2078,28.2359,28.2008,28.2359,86400.0
2013-11-13 11:25:00,40.18,40.22,40.18,40.19,67900.0,28.2359,28.264,28.2359,28.2429,67900.0
2013-11-13 11:30:00,40.19,40.22,40.18,40.21,168900.0,28.2429,28.264,28.2359,28.257,168900.0
2013-11-13 11:35:00,40.21,40.22,40.2,40.2,32400.0,28.257,28.264,28.25,28.25,32400.0
2013-11-13 11:40:00,40.19,40.23,40.19,40.21,62200.0,28.2429,28.271,28.2429,28.257,62200.0
2013-11-13 11:45:00,40.21,40.24,40.2,40.2,24300.0,28.257,28.2781,28.25,28.25,24300.0
2013-11-13 11:50:00,40.2,40.23,40.2,40.23,51100.0,28.25,28.271,28.25,28.271,51100.0
2013-11-13 11:55:00,40.22,40.24,40.22,40.23,58800.0,28.264,28.2781,28.264,28.271,58800.0
2013-11-13 12:00:00,40.24,40.24,40.21,40.22,37400.0,28.2781,28.2781,28.257,28.264,37400.0
2013-11-13 12:05:00,40.23,40.24,40.22,40.22,49000.0,28.271,28.2781,28.264,28.264,49000.0
2013-11-13 12:10:00,40.22,40.23,40.21,40.23,74000.0,28.264,28.271,28.257,28.271,74000.0
2013-11-13 12:15:00,40.22,40.25,40.22,40.23,64900.0,28.264,28.2851,28.264,28.271,64900.0
2013-11-13 12:20:00,40.24,40.28,40.23,40.28,63700.0,28.2781,28.3062,28.271,28.3062,63700.0
2013-11-13 12:25:00,40.28,40.3,40.28,40.3,177000.0,28.3062,28.3202,28.3062,28.3202,177000.0
2013-11-13 12:30:00,40.3,40.31,40.28,40.28,67400.0,28.3202,28.3273,28.3062,28.3062,67400.0
2013-11-13 12:35:00,40.29,40.3,40.28,40.29,88600.0,28.3132,28.3202,28.3062,28.3132,88600.0
2013-11-13 12:40:00,40.3,40.33,40.28,40.31,2105700.0,28.3202,28.3413,28.3062,28.3273,2105700.0
2013-11-13 12:45:00,40.31,40.32,40.3,40.31,332200.0,28.3273,28.3343,28.3202,28.3273,332200.0
2013-11-13 12:50:00,40.32,40.32,40.31,40.32,79700.0,28.3343,28.3343,28.3273,28.3343,79700.0
2013-11-13 12:55:00,40.32,40.32,40.31,40.32,29700.0,28.3343,28.3343,28.3273,28.3343,29700.0
2013-11-13 13:00:00,40.32,40.32,40.31,40.32,48400.0,28.3343,28.3343,28.3273,28.3343,48400.0
2013-11-13 13:05:00,40.32,40.32,40.29,40.31,75900.0,28.3343,28.3343,28.3132,28.3273,75900.0
2013-11-13 13:10:00,40.31,40.31,40.3,40.31,6800.0,28.3273,28.3273,28.3202,28.3273,6800.0
2013-11-13 13:15:00,40.3,40.31,40.29,40.3,15700.0,28.3202,28.3273,28.3132,28.3202,15700.0
2013-11-13 13:20:00,40.3,40.31,40.29,40.31,78600.0,28.3202,28.3273,28.3132,28.3273,78600.0
2013-11-13 13:25:00,40.31,40.34,40.3,40.33,195500.0,28.3273,28.3483,28.3202,28.3413,195500.0
2013-11-13 13:30:00,40.34,40.36,40.33,40.36,49000.0,28.3483,28.3624,28.3413,28.3624,49000.0
2013-11-13 13:35:00,40.37,40.37,40.34,40.35,10600.0,28.3694,28.3694,28.3483,28.3554,10600.0
2013-11-13 13:40:00,40.34,40.35,40.33,40.33,22900.0,28.3483,28.3554,28.3413,28.3413,22900.0
2013-11-13 13:45:00,40.33,40.37,40.33,40.36,57400.0,28.3413,28.3694,28.3413,28.3624,57400.0
2013-11-13 13:50:00,40.37,40.37,40.36,40.36,14900.0,28.3694,28.3694,28.3624,28.3624,14900.0
2013-11-13 13:55:00,40.36,40.37,40.36,40.37,7600.0,28.3624,28.3694,28.3624,28.3694,7600.0
2013-11-13 14:00:00,40.36,40.37,40.35,40.36,7700.0,28.3624,28.3694,28.3554,28.3624,7700.0
2013-11-13 14:05:00,40.36,40.37,40.22,40.36,685200.0,28.3624,28.3694,28.264,28.3624,685200.0
2013-11-13 14:10:00,40.37,40.37,40.36,40.37,56000.0,28.3694,28.3694,28.3624,28.3694,56000.0
2013-11-13 14:15:00,40.37,40.38,40.37,40.38,72900.0,28.3694,28.3764,28.3694,28.3764,72900.0
2013-11-13 14:20:00,40.38,40.39,40.38,40.39,27700.0,28.3764,28.3835,28.3764,28.3835,27700.0
2013-11-13 14:25:00,40.39,40.4,40.39,40.39,9800.0,28.3835,28.3905,28.3835,28.3835,9800.0
2013-11-13 14:30:00,40.38,40.4,40.38,40.4,11400.0,28.3764,28.3905,28.3764,28.3905,11400.0
2013-11-13 14:35:00,40.4,40.4,40.39,40.39,9200.0,28.3905,28.3905,28.3835,28.3835,9200.0
2013-11-13 14:40:00,40.39,40.39,40.38,40.38,5100.0,28.3835,28.3835,28.3764,28.3764,5100.0
2013-11-13 14:45:00,40.38,40.39,40.38,40.39,7000.0,28.3764,28.3835,28.3764,28.3835,7000.0
2013-11-13 14:50:00,40.38,40.39,40.38,40.39,30300.0,28.3764,28.3835,28.3764,28.3835,30300.0
2013-11-13 14:55:00,40.38,40.39,40.38,40.39,14900.0,28.3764,28.3835,28.3764,28.3835,14900.0
2013-11-13 15:00:00,40.39,40.39,40.38,40.39,11900.0,28.3835,28.3835,28.3764,28.3835,11900.0
2013-11-13 15:05:00,40.38,40.4,40.38,40.39,12700.0,28.3764,28.3905,28.3764,28.3835,12700.0
2013-11-13 15:10:00,40.4,40.41,40.39,40.41,9100.0,28.3905,28.3975,28.3835,28.3975,9100.0
2013-11-13 15:15:00,40.41,40.41,40.4,40.41,20100.0,28.3975,28.3975,28.3905,28.3975,20100.0
2013-11-13 15:20:00,40.42,40.43,40.41,40.43,6100.0,28.4046,28.4116,28.3975,28.4116,6100.0
2013-11-13 15:25:00,40.43,40.44,40.41,40.41,12700.0,28.4116,28.4186,28.3975,28.3975,12700.0
2013-11-13 15:30:00,40.41,40.43,40.41,40.42,25300.0,28.3975,28.4116,28.3975,28.4046,25300.0
2013-11-13 15:35:00,40.43,40.45,40.42,40.44,48500.0,28.4116,28.4256,28.4046,28.4186,48500.0
2013-11-13 15:40:00,40.45,40.46,40.44,40.46,13600.0,28.4256,28.4327,28.4186,28.4327,13600.0
2013-11-13 15:45:00,40.46,40.49,40.46,40.49,21500.0,28.4327,28.4538,28.4327,28.4538,21500.0
2013-11-13 15:50:00,40.49,40.49,40.47,40.47,27200.0,28.4538,28.4538,28.4397,28.4397,27200.0
2013-11-13 15:55:00,40.48,40.5,40.48,40.48,90000.0,28.4467,28.4608,28.4467,28.4467,90000.0
2013-11-14 09:30:00,40.49,40.5,40.45,40.47,72200.0,28.4538,28.4608,28.4256,28.4397,72200.0
2013-11-14 09:35:00,40.47,40.5,40.47,40.48,11200.0,28.4397,28.4608,28.4397,28.4467,11200.0
2013-11-14 09:40:00,40.5,40.5,40.44,40.44,21000.0,28.4608,28.4608,28.4186,28.4186,21000.0
2013-11-14 09:45:00,40.45,40.47,40.44,40.47,9900.0,28.4256,28.4397,28.4186,28.4397,9900.0
2013-11-14 09:50:00,40.47,40.48,40.46,40.48,14300.0,28.4397,28.4467,28.4327,28.4467,14300.0
2013-11-14 09:55:00,40.48,40.52,40.47,40.51,28300.0,28.4467,28.4748,28.4397,28.4678,28300.0
2013-11-14 10:00:00,40.51,40.51,40.49,40.49,10800.0,28.4678,28.4678,28.4538,28.4538,10800.0
2013-11-14 10:05:00,40.48,40.48,40.45,40.45,9800.0,28.4467,28.4467,28.4256,28.4256,9800.0
2013-11-14 10:10:00,40.46,40.5,40.45,40.5,16800.0,28.4327,28.4608,28.4256,28.4608,16800.0
2013-11-14 10:15:00,40.51,40.52,40.5,40.52,11400.0,28.4678,28.4748,28.4608,28.4748,11400.0
2013-11-14 10:20:00,40.52,40.56,40.51,40.52,28000.0,28.4748,28.5029,28.4678,28.4748,28000.0
2013-11-14 10:25:00,40.53,40.56,40.48,40.48,68600.0,28.4819,28.5029,28.4467,28.4467,68600.0
2013-11-14 10:30:00,40.48,40.52,40.46,40.52,19400.0,28.4467,28.4748,28.4327,28.4748,19400.0
2013-11-14 10:35:00,40.52,40.55,40.51,40.55,19800.0,28.4748,28.4959,28.4678,28.4959,19800.0
2013-11-14 10:40:00,40.54,40.57,40.54,40.57,11000.0,28.4889,28.51,28.4889,28.51,11000.0
2013-11-14 10:45:00,40.58,40.62,40.58,40.6,39800.0,28.517,28.5451,28.517,28.5311,39800.0
2013-11-14 10:50:00,40.61,40.61,40.6,40.61,9800.0,28.5381,28.5381,28.5311,28.5381,9800.0
2013-11-14 10:55:00,40.61,40.61,40.58,40.59,22400.0,28.5381,28.5381,28.517,28.524,22400.0
2013-11-14 11:00:00,40.58,40.6,40.57,40.59,135200.0,28.517,28.5311,28.51,28.524,135200.0
2013-11-14 11:05:00,40.59,40.63,40.59,40.61,25800.0,28.524,28.5521,28.524,28.5381,25800.0
2013-11-14 11:10:00,40.62,40.64,40.62,40.63,43600.0,28.5451,28.5592,28.5451,28.5521,43600.0
2013-11-14 11:15:00,40.63,40.69,40.63,40.68,22400.0,28.5521,28.5943,28.5521,28.5873,22400.0
2013-11-14 11:20:00,40.68,40.72,40.68,40.72,14200.0,28.5873,28.6154,28.5873,28.6154,14200.0
2013-11-14 11:25:00,40.71,40.72,40.68,40.68,42500.0,28.6084,28.6154,28.5873,28.5873,42500.0
2013-11-14 11:30:00,40.68,40.7,40.65,40.65,26700.0,28.5873,28.6013,28.5662,28.5662,26700.0
2013-11-14 11:35:00,40.66,40.66,40.63,40.64,21700.0,28.5732,28.5732,28.5521,28.5592,21700.0
2013-11-14 11:40:00,40.63,40.64,40.62,40.64,18200.0,28.5521,28.5592,28.5451,28.5592,18200.0
2013-11-14 11:45:00,40.64,40.65,40.63,40.63,10000.0,28.5592,28.5662,28.5521,28.5521,10000.0
2013-11-14 11:50:00,40.64,40.64,40.63,40.63,11000.0,28.5592,28.5592,28.5521,28.5521,11000.0
2013-11-14 11:55:00,40.64,40.64,40.62,40.62,29800.0,28.5592,28.5592,28.5451,28.5451,29800.0
2013-11-14 12:00:00,40.63,40.63,40.6,40.6,17100.0,28.5521,28.5521,28.5311,28.5311,17100.0
2013-11-14 12:05:00,40.6,40.61,40.6,40.6,7400.0,28.5311,28.5381,28.5311,28.5311,7400.0
2013-11-14 12:10:00,40.6,40.64,40.59,40.63,36600.0,28.5311,28.5592,28.524,28.5521,36600.0
2013-11-14 12:15:00,40.64,40.64,40.63,40.63,12800.0,28.5592,28.5592,28.5521,28.5521,12800.0
2013-11-14 12:20:00,40.63,40.65,40.63,40.65,15800.0,28.5521,28.5662,28.5521,28.5662,15800.0
2013-11-14 12:25:00,40.65,40.65,40.63,40.63,45300.0,28.5662,28.5662,28.5521,28.5521,45300.0
2013-11-14 12:30:00,40.63,40.66,40.63,40.66,12600.0,28.5521,28.5732,28.5521,28.5732,12600.0
2013-11-14 12:35:00,40.65,40.66,40.65,40.66,14900.0,28.5662,28.5732,28.5662,28.5732,14900.0
2013-11-14 12:40:00,40.66,40.66,40.63,40.63,15100.0,28.5732,28.5732,28.5521,28.5521,15100.0
2013-11-14 12:45:00,40.64,40.64,40.63,40.64,3700.0,28.5592,28.5592,28.5521,28.5592,3700.0
2013-11-14 12:50:00,40.64,40.65,40.64,40.65,12000.0,28.5592,28.5662,28.5592,28.5662,12000.0
2013-11-14 12:55:00,40.65,40.65,40.61,40.62,14500.0,28.5662,28.5662,28.5381,28.5451,14500.0
2013-11-14 13:00:00,40.62,40.64,40.61,40.64,13400.0,28.5451,28.5592,28.5381,28.5592,13400.0
2013-11-14 13:05:00,40.64,40.65,40.63,40.65,19700.0,28.5592,28.5662,28.5521,28.5662,19700.0
2013-11-14 13:10:00,40.65,40.65,40.62,40.63,13100.0,28.5662,28.5662,28.5451,28.5521,13100.0
2013-11-14 13:15:00,40.63,40.63,40.62,40.62,13000.0,28.5521,28.5521,28.5451,28.5451,13000.0
2013-11-14 13:20:00,40.63,40.63,40.62,40.62,4700.0,28.5521,28.5521,28.5451,28.5451,4700.0
2013-11-14 13:25:00,40.62,40.63,40.62,40.62,9600.0,28.5451,28.5521,28.5451,28.5451,9600.0
2013-11-14 13:30:00,40.62,40.63,40.61,40.62,17400.0,28.5451,28.5521,28.5381,28.5451,17400.0
2013-11-14 13:35:00,40.62,40.62,40.61,40.61,8800.0,28.5451,28.5451,28.5381,28.5381,8800.0
2013-11-14 13:40:00,40.62,40.63,40.62,40.63,17700.0,28.5451,28.5521,28.5451,28.5521,17700.0
2013-11-14 13:45:00,40.63,40.64,40.62,40.63,7800.0,28.5521,28.5592,28.5451,28.5521,7800.0
2013-11-14 13:50:00,40.63,40.64,40.61,40.62,16700.0,28.5521,28.5592,28.5381,28.5451,16700.0
2013-11-14 13:55:00,40.61,40.63,40.61,40.63,13100.0,28.5381,28.5521,28.5381,28.5521,13100.0
2013-11-14 14:00:00,40.62,40.62,40.61,40.62,11100.0,28.5451,28.5451,28.5381,28.5451,11100.0
2013-11-14 14:05:00,40.63,40.63,40.62,40.63,9800.0,28.5521,28.5521,28.5451,28.5521,9800.0
2013-11-14 14:10:00,40.63,40.64,40.62,40.64,22600.0,28.5521,28.5592,28.5451,28.5592,22600.0
2013-11-14 14:15:00,40.64,40.65,40.63,40.65,12900.0,28.5592,28.5662,28.5521,28.5662,12900.0
2013-11-14 14:20:00,40.65,40.66,40.64,40.66,25200.0,28.5662,28.5732,28.5592,28.5732,25200.0
2013-11-14 14:25:00,40.66,40.66,40.65,40.66,19000.0,28.5732,28.5732,28.5662,28.5732,19000.0
2013-11-14 14:30:00,40.66,40.66,40.64,40.65,33300.0,28.5732,28.5732,28.5592,28.5662,33300.0
2013-11-14 14:35:00,40.65,40.65,40.64,40.64,21400.0,28.5662,28.5662,28.5592,28.5592,21400.0
2013-11-14 14:40:00,40.64,40.66,40.64,40.66,16100.0,28.5592,28.5732,28.5592,28.5732,16100.0
2013-11-14 14:45:00,40.66,40.67,40.65,40.66,27600.0,28.5732,28.5802,28.5662,28.5732,27600.0
2013-11-14 14:50:00,40.66,40.66,40.63,40.64,29500.0,28.5732,28.5732,28.5521,28.5592,29500.0
2013-11-14 14:55:00,40.64,40.65,40.63,40.64,8100.0,28.5592,28.5662,28.5521,28.5592,8100.0
2013-11-14 15:00:00,40.65,40.66,40.64,40.66,10700.0,28.5662,28.5732,28.5592,28.5732,10700.0
2013-11-14 15:05:00,40.66,40.67,40.65,40.66,20500.0,28.5732,28.5802,28.5662,28.5732,20500.0
2013-11-14 15:10:00,40.67,40.7,40.67,40.69,27100.0,28.5802,28.6013,28.5802,28.5943,27100.0
2013-11-14 15:15:00,40.68,40.69,40.68,40.68,27700.0,28.5873,28.5943,28.5873,28.5873,27700.0
2013-11-14 15:20:00,40.69,40.7,40.68,40.68,16600.0,28.5943,28.6013,28.5873,28.5873,16600.0
2013-11-14 15:25:00,40.69,40.7,40.69,40.69,17600.0,28.5943,28.6013,28.5943,28.5943,17600.0
2013-11-14 15:30:00,40.69,40.7,40.68,40.7,38300.0,28.5943,28.6013,28.5873,28.6013,38300.0
2013-11-14 15:35:00,40.7,40.7,40.68,40.7,31900.0,28.6013,28.6013,28.5873,28.6013,31900.0
2013-11-14 15:40:00,40.7,40.7,40.69,40.7,5300.0,28.6013,28.6013,28.5943,28.6013,5300.0
2013-11-14 15:45:00,40.7,40.7,40.68,40.68,48200.0,28.6013,28.6013,28.5873,28.5873,48200.0
2013-11-14 15:50:00,40.68,40.68,40.66,40.66,35100.0,28.5873,28.5873,28.5732,28.5732,35100.0
2013-11-14 15:55:00,40.66,40.68,40.66,40.68,76800.0,28.5732,28.5873,28.5732,28.5873,76800.0
2013-11-15 09:30:00,40.96,40.96,40.91,40.93,128100.0,28.784,28.784,28.7489,28.763,128100.0
2013-11-15 09:35:00,40.93,40.94,40.9,40.91,62800.0,28.763,28.77,28.7419,28.7489,62800.0
2013-11-15 09:40:00,40.91,40.93,40.9,40.92,38100.0,28.7489,28.763,28.7419,28.7559,38100.0
2013-11-15 09:45:00,40.93,40.95,40.93,40.94,12400.0,28.763,28.777,28.763,28.77,12400.0
2013-11-15 09:50:00,40.94,40.94,40.92,40.92,13800.0,28.77,28.77,28.7559,28.7559,13800.0
2013-11-15 09:55:00,40.93,40.96,40.92,40.95,28900.0,28.763,28.784,28.7559,28.777,28900.0
2013-11-15 10:00:00,40.95,40.96,40.9,40.91,44200.0,28.777,28.784,28.7419,28.7489,44200.0
2013-11-15 10:05:00,40.91,40.93,40.91,40.93,17700.0,28.7489,28.763,28.7489,28.763,17700.0
2013-11-15 10:10:00,40.94,40.96,40.92,40.94,51100.0,28.77,28.784,28.7559,28.77,51100.0
2013-11-15 10:15:00,40.95,40.95,40.91,40.93,122200.0,28.777,28.777,28.7489,28.763,122200.0
2013-11-15 10:20:00,40.93,40.93,40.91,40.93,35700.0,28.763,28.763,28.7489,28.763,35700.0
2013-11-15 10:25:00,40.93,40.94,40.92,40.93,10700.0,28.763,28.77,28.7559,28.763,10700.0
2013-11-15 10:30:00,40.92,40.93,40.91,40.91,26500.0,28.7559,28.763,28.7489,28.7489,26500.0
2013-11-15 10:35:00,40.91,40.93,40.91,40.93,82300.0,28.7489,28.763,28.7489,28.763,82300.0
2013-11-15 10:40:00,40.93,40.94,40.92,40.94,12800.0,28.763,28.77,28.7559,28.77,12800.0
2013-11-15 10:45:00,40.94,40.97,40.94,40.97,17500.0,28.77,28.7911,28.77,28.7911,17500.0
2013-11-15 10:50:00,40.96,40.97,40.95,40.96,20000.0,28.784,28.7911,28.777,28.784,20000.0
2013-11-15 10:55:00,40.95,40.96,40.94,40.95,16100.0,28.777,28.784,28.77,28.777,16100.0
2013-11-15 11:00:00,40.95,40.97,40.94,40.96,16400.0,28.777,28.7911,28.77,28.784,16400.0
2013-11-15 11:05:00,40.95,40.98,40.95,40.97,9200.0,28.777,28.7981,28.777,28.7911,9200.0
2013-11-15 11:10:00,40.97,41.0,40.96,41.0,55100.0,28.7911,28.8121,28.784,28.8121,55100.0
2013-11-15 11:15:00,40.99,41.0,40.98,41.0,9900.0,28.8051,28.8121,28.7981,28.8121,9900.0
2013-11-15 11:20:00,41.0,41.0,40.99,41.0,4800.0,28.8121,28.8121,28.8051,28.8121,4800.0
2013-11-15 11:25:00,41.0,41.01,40.99,40.99,43100.0,28.8121,28.8192,28.8051,28.8051,43100.0
2013-11-15 11:30:00,40.99,41.0,40.97,40.97,49300.0,28.8051,28.8121,28.7911,28.7911,49300.0
2013-11-15 11:35:00,40.99,41.0,40.98,40.98,26500.0,28.8051,28.8121,28.7981,28.7981,26500.0
2013-11-15 11:40:00,40.98,40.98,40.96,40.97,34700.0,28.7981,28.7981,28.784,28.7911,34700.0
2013-11-15 11:45:00,40.97,40.97,40.96,40.96,74900.0,28.7911,28.7911,28.784,28.784,74900.0
2013-11-15 11:50:00,40.96,40.97,40.93,40.95,127900.0,28.784,28.7911,28.763,28.777,127900.0
2013-11-15 11:55:00,40.95,40.95,40.95,40.95,8300.0,28.777,28.777,28.777,28.777,8300.0
2013-11-15 12:00:00,40.95,40.95,40.92,40.92,62500.0,28.777,28.777,28.7559,28.7559,62500.0
2013-11-15 12:05:00,40.93,40.95,40.92,40.95,30300.0,28.763,28.777,28.7559,28.777,30300.0
2013-11-15 12:10:00,40.95,40.95,40.94,40.95,17300.0,28.777,28.777,28.77,28.777,17300.0
2013-11-15 12:15:00,40.95,40.96,40.94,40.96,42400.0,28.777,28.784,28.77,28.784,42400.0
2013-11-15 12:20:00,40.96,40.96,40.94,40.95,67200.0,28.784,28.784,28.77,28.777,67200.0
2013-11-15 12:25:00,40.95,40.96,40.94,40.94,11700.0,28.777,28.784,28.77,28.77,11700.0
2013-11-15 12:30:00,40.94,40.95,40.93,40.93,23500.0,28.77,28.777,28.763,28.763,23500.0
2013-11-15 12:35:00,40.93,40.94,40.93,40.94,21300.0,28.763,28.77,28.763,28.77,21300.0
2013-11-15 12:40:00,40.93,40.94,40.93,40.93,13400.0,28.763,28.77,28.763,28.763,13400.0
2013-11-15 12:45:00,40.93,40.94,40.93,40.93,19700.0,28.763,28.77,28.763,28.763,19700.0
2013-11-15 12:50:00,40.94,40.94,40.92,40.93,21900.0,28.77,28.77,28.7559,28.763,21900.0
2013-11-15 12:55:00,40.92,40.94,40.92,40.94,12900.0,28.7559,28.77,28.7559,28.77,12900.0
2013-11-15 13:00:00,40.94,40.95,40.93,40.95,41600.0,28.77,28.777,28.763,28.777,41600.0
2013-11-15 13:05:00,40.94,40.95,40.94,40.95,12800.0,28.77,28.777,28.77,28.777,12800.0
2013-11-15 13:10:00,40.95,40.97,40.94,40.97,43000.0,28.777,28.7911,28.77,28.7911,43000.0
2013-11-15 13:15:00,40.96,40.97,40.95,40.96,45500.0,28.784,28.7911,28.777,28.784,45500.0
2013-11-15 13:20:00,40.96,40.96,40.95,40.95,43600.0,28.784,28.784,28.777,28.777,43600.0
2013-11-15 13:25:00,40.96,40.97,40.95,40.97,22000.0,28.784,28.7911,28.777,28.7911,22000.0
2013-11-15 13:30:00,40.96,40.97,40.96,40.96,25200.0,28.784,28.7911,28.784,28.784,25200.0
2013-11-15 13:35:00,40.97,40.98,40.96,40.98,23900.0,28.7911,28.7981,28.784,28.7981,23900.0
2013-11-15 13:40:00,40.98,40.98,40.97,40.98,21000.0,28.7981,28.7981,28.7911,28.7981,21000.0
2013-11-15 13:45:00,40.97,40.98,40.97,40.98,4300.0,28.7911,28.7981,28.7911,28.7981,4300.0
2013-11-15 13:50:00,40.97,40.98,40.97,40.97,6400.0,28.7911,28.7981,28.7911,28.7911,6400.0
2013-11-15 13:55:00,40.97,40.98,40.96,40.98,29200.0,28.7911,28.7981,28.784,28.7981,29200.0
2013-11-15 14:00:00,40.97,40.98,40.97,40.98,14800.0,28.7911,28.7981,28.7911,28.7981,14800.0
2013-11-15 14:05:00,40.99,41.0,40.98,40.99,41600.0,28.8051,28.8121,28.7981,28.8051,41600.0
2013-11-15 14:10:00,40.99,41.0,40.99,40.99,4200.0,28.8051,28.8121,28.8051,28.8051,4200.0
2013-11-15 14:15:00,40.99,41.0,40.99,40.99,3700.0,28.8051,28.8121,28.8051,28.8051,3700.0
2013-11-15 14:20:00,41.0,41.0,40.99,41.0,2900.0,28.8121,28.8121,28.8051,28.8121,2900.0
2013-11-15 14:25:00,41.0,41.02,41.0,41.01,27800.0,28.8121,28.8262,28.8121,28.8192,27800.0
2013-11-15 14:30:00,41.01,41.02,41.01,41.01,44100.0,28.8192,28.8262,28.8192,28.8192,44100.0
2013-11-15 14:35:00,41.01,41.02,41.01,41.02,48000.0,28.8192,28.8262,28.8192,28.8262,48000.0
2013-11-15 14:40:00,41.02,41.03,41.02,41.03,22100.0,28.8262,28.8332,28.8262,28.8332,22100.0
2013-11-15 14:45:00,41.03,41.04,41.02,41.03,12600.0,28.8332,28.8403,28.8262,28.8332,12600.0
2013-11-15 14:50:00,41.03,41.03,41.02,41.02,22200.0,28.8332,28.8332,28.8262,28.8262,22200.0
2013-11-15 14:55:00,41.02,41.03,41.02,41.03,12300.0,28.8262,28.8332,28.8262,28.8332,12300.0
2013-11-15 15:00:00,41.03,41.04,41.02,41.04,19400.0,28.8332,28.8403,28.8262,28.8403,19400.0
2013-11-15 15:05:00,41.04,41.05,41.04,41.05,9900.0,28.8403,28.8473,28.8403,28.8473,9900.0
2013-11-15 15:10:00,41.04,41.05,41.04,41.04,5800.0,28.8403,28.8473,28.8403,28.8403,5800.0
2013-11-15 15:15:00,41.05,41.05,41.03,41.05,34300.0,28.8473,28.8473,28.8332,28.8473,34300.0
2013-11-15 15:20:00,41.05,41.05,41.04,41.05,23500.0,28.8473,28.8473,28.8403,28.8473,23500.0
2013-11-15 15:25:00,41.04,41.05,41.04,41.04,18400.0,28.8403,28.8473,28.8403,28.8403,18400.0
2013-11-15 15:30:00,41.04,41.05,41.04,41.05,9800.0,28.8403,28.8473,28.8403,28.8473,9800.0
2013-11-15 15:35:00,41.05,41.05,41.04,41.04,59800.0,28.8473,28.8473,28.8403,28.8403,59800.0
2013-11-15 15:40:00,41.05,41.05,41.04,41.05,17600.0,28.8473,28.8473,28.8403,28.8473,17600.0
2013-11-15 15:45:00,41.04,41.05,41.03,41.04,52600.0,28.8403,28.8473,28.8332,28.8403,52600.0
2013-11-15 15:50:00,41.04,41.05,41.03,41.04,35600.0,28.8403,28.8473,28.8332,28.8403,35600.0
2013-11-15 15:55:00,41.04,41.04,41.02,41.04,75300.0,28.8403,28.8403,28.8262,28.8403,75300.0
2013-11-18 09:30:00,41.3,41.31,41.28,41.31,118600.0,29.023,29.03,29.0089,29.03,118600.0
2013-11-18 09:35:00,41.3,41.31,41.29,41.3,32600.0,29.023,29.03,29.0159,29.023,32600.0
2013-11-18 09:40:00,41.31,41.32,41.26,41.26,34200.0,29.03,29.037,28.9949,28.9949,34200.0
2013-11-18 09:45:00,41.26,41.27,41.25,41.27,44100.0,28.9949,29.0019,28.9878,29.0019,44100.0
2013-11-18 09:50:00,41.27,41.29,41.27,41.28,87100.0,29.0019,29.0159,29.0019,29.0089,87100.0
2013-11-18 09:55:00,41.27,41.28,41.23,41.24,54700.0,29.0019,29.0089,28.9738,28.9808,54700.0
2013-11-18 10:00:00,41.24,41.25,41.22,41.22,34800.0,28.9808,28.9878,28.9667,28.9667,34800.0
2013-11-18 10:05:00,41.22,41.24,41.19,41.24,21200.0,28.9667,28.9808,28.9457,28.9808,21200.0
2013-11-18 10:10:00,41.23,41.23,41.19,41.21,38600.0,28.9738,28.9738,28.9457,28.9597,38600.0
2013-11-18 10:15:00,41.21,41.24,41.21,41.24,13400.0,28.9597,28.9808,28.9597,28.9808,13400.0
2013-11-18 10:20:00,41.23,41.25,41.22,41.22,42400.0,28.9738,28.9878,28.9667,28.9667,42400.0
2013-11-18 10:25:00,41.22,41.22,41.21,41.21,18000.0,28.9667,28.9667,28.9597,28.9597,18000.0
2013-11-18 10:30:00,41.22,41.23,41.21,41.23,33200.0,28.9667,28.9738,28.9597,28.9738,33200.0
2013-11-18 10:35:00,41.23,41.24,41.21,41.21,100500.0,28.9738,28.9808,28.9597,28.9597,100500.0
2013-11-18 10:40:00,41.21,41.22,41.21,41.21,24500.0,28.9597,28.9667,28.9597,28.9597,24500.0
2013-11-18 10:45:00,41.21,41.24,41.21,41.23,42000.0,28.9597,28.9808,28.9597,28.9738,42000.0
2013-11-18 10:50:00,41.23,41.24,41.22,41.23,31300.0,28.9738,28.9808,28.9667,28.9738,31300.0
2013-11-18 10:55:00,41.23,41.25,41.22,41.24,8700.0,28.9738,28.9878,28.9667,28.9808,8700.0
2013-11-18 11:00:00,41.25,41.26,41.24,41.25,50300.0,28.9878,28.9949,28.9808,28.9878,50300.0
2013-11-18 11:05:00,41.25,41.25,41.22,41.23,76500.0,28.9878,28.9878,28.9667,28.9738,76500.0
2013-11-18 11:10:00,41.22,41.23,41.22,41.23,95600.0,28.9667,28.9738,28.9667,28.9738,95600.0
2013-11-18 11:15:00,41.23,41.23,41.21,41.23,23000.0,28.9738,28.9738,28.9597,28.9738,23000.0
2013-11-18 11:20:00,41.23,41.23,41.22,41.23,30400.0,28.9738,28.9738,28.9667,28.9738,30400.0
2013-11-18 11:25:00,41.23,41.23,41.22,41.22,10100.0,28.9738,28.9738,28.9667,28.9667,10100.0
2013-11-18 11:30:00,41.22,41.23,41.21,41.22,20600.0,28.9667,28.9738,28.9597,28.9667,20600.0
2013-11-18 11:35:00,41.21,41.22,41.2,41.2,26200.0,28.9597,28.9667,28.9527,28.9527,26200.0
2013-11-18 11:40:00,41.2,41.21,41.19,41.21,25000.0,28.9527,28.9597,28.9457,28.9597,25000.0
2013-11-18 11:45:00,41.2,41.21,41.19,41.2,13000.0,28.9527,28.9597,28.9457,28.9527,13000.0
2013-11-18 11:50:00,41.19,41.21,41.19,41.21,17600.0,28.9457,28.9597,28.9457,28.9597,17600.0
2013-11-18 11:55:00,41.2,41.21,41.19,41.19,51400.0,28.9527,28.9597,28.9457,28.9457,51400.0
2013-11-18 12:00:00,41.2,41.21,41.19,41.21,15400.0,28.9527,28.9597,28.9457,28.9597,15400.0
2013-11-18 12:05:00,41.21,41.23,41.21,41.23,16200.0,28.9597,28.9738,28.9597,28.9738,16200.0
2013-11-18 12:10:00,41.23,41.23,41.2,41.22,80000.0,28.9738,28.9738,28.9527,28.9667,80000.0
2013-11-18 12:15:00,41.21,41.21,41.18,41.18,13800.0,28.9597,28.9597,28.9386,28.9386,13800.0
2013-11-18 12:20:00,41.18,41.19,41.18,41.19,8400.0,28.9386,28.9457,28.9386,28.9457,8400.0
2013-11-18 12:25:00,41.18,41.19,41.18,41.19,81500.0,28.9386,28.9457,28.9386,28.9457,81500.0
2013-11-18 12:30:00,41.19,41.21,41.18,41.2,19600.0,28.9457,28.9597,28.9386,28.9527,19600.0
2013-11-18 12:35:00,41.21,41.21,41.19,41.19,36300.0,28.9597,28.9597,28.9457,28.9457,36300.0
2013-11-18 12:40:00,41.19,41.19,41.17,41.18,21400.0,28.9457,28.9457,28.9316,28.9386,21400.0
2013-11-18 12:45:00,41.18,41.19,41.18,41.18,9200.0,28.9386,28.9457,28.9386,28.9386,9200.0
2013-11-18 12:50:00,41.19,41.19,41.18,41.19,1900.0,28.9457,28.9457,28.9386,28.9457,1900.0
2013-11-18 12:55:00,41.19,41.2,41.19,41.2,14100.0,28.9457,28.9527,28.9457,28.9527,14100.0
2013-11-18 13:00:00,41.2,41.21,41.19,41.21,18700.0,28.9527,28.9597,28.9457,28.9597,18700.0
2013-11-18 13:05:00,41.2,41.22,41.2,41.21,18100.0,28.9527,28.9667,28.9527,28.9597,18100.0
2013-11-18 13:10:00,41.22,41.23,41.21,41.22,89700.0,28.9667,28.9738,28.9597,28.9667,89700.0
2013-11-18 13:15:00,41.22,41.22,41.21,41.22,51700.0,28.9667,28.9667,28.9597,28.9667,51700.0
2013-11-18 13:20:00,41.22,41.23,41.21,41.23,16200.0,28.9667,28.9738,28.9597,28.9738,16200.0
2013-11-18 13:25:00,41.23,41.24,41.23,41.23,23900.0,28.9738,28.9808,28.9738,28.9738,23900.0
2013-11-18 13:30:00,41.24,41.24,41.22,41.23,16000.0,28.9808,28.9808,28.9667,28.9738,16000.0
2013-11-18 13:35:00,41.23,41.24,41.23,41.24,53200.0,28.9738,28.9808,28.9738,28.9808,53200.0
2013-11-18 13:40:00,41.24,41.24,41.23,41.23,10600.0,28.9808,28.9808,28.9738,28.9738,10600.0
2013-11-18 13:45:00,41.24,41.24,41.23,41.23,13000.0,28.9808,28.9808,28.9738,28.9738,13000.0
2013-11-18 13:50:00,41.23,41.23,41.22,41.22,14600.0,28.9738,28.9738,28.9667,28.9667,14600.0
2013-11-18 13:55:00,41.22,41.24,41.22,41.24,16800.0,28.9667,28.9808,28.9667,28.9808,16800.0
2013-11-18 14:00:00,41.24,41.24,41.23,41.23,23500.0,28.9808,28.9808,28.9738,28.9738,23500.0
2013-11-18 14:05:00,41.23,41.25,41.23,41.24,217000.0,28.9738,28.9878,28.9738,28.9808,217000.0
2013-11-18 14:10:00,41.24,41.25,41.23,41.24,20100.0,28.9808,28.9878,28.9738,28.9808,20100.0
2013-11-18 14:15:00,41.24,41.26,41.24,41.26,15900.0,28.9808,28.9949,28.9808,28.9949,15900.0
2013-11-18 14:20:00,41.26,41.26,41.25,41.26,10800.0,28.9949,28.9949,28.9878,28.9949,10800.0
2013-11-18 14:25:00,41.25,41.27,41.25,41.26,18400.0,28.9878,29.0019,28.9878,28.9949,18400.0
2013-11-18 14:30:00,41.26,41.27,41.25,41.25,16000.0,28.9949,29.0019,28.9878,28.9878,16000.0
2013-11-18 14:35:00,41.25,41.26,41.23,41.23,24700.0,28.9878,28.9949,28.9738,28.9738,24700.0
2013-11-18 14:40:00,41.24,41.24,41.21,41.21,18100.0,28.9808,28.9808,28.9597,28.9597,18100.0
2013-11-18 14:45:00,41.21,41.22,41.16,41.16,32000.0,28.9597,28.9667,28.9246,28.9246,32000.0
2013-11-18 14:50:00,41.16,41.17,41.16,41.16,17400.0,28.9246,28.9316,28.9246,28.9246,17400.0
2013-11-18 14:55:00,41.17,41.18,41.15,41.15,30600.0,28.9316,28.9386,28.9176,28.9176,30600.0
2013-11-18 15:00:00,41.15,41.16,41.13,41.14,62800.0,28.9176,28.9246,28.9035,28.9105,62800.0
2013-11-18 15:05:00,41.14,41.16,41.11,41.11,29400.0,28.9105,28.9246,28.8894,28.8894,29400.0
2013-11-18 15:10:00,41.11,41.11,41.06,41.06,29100.0,28.8894,28.8894,28.8543,28.8543,29100.0
2013-11-18 15:15:00,41.07,41.08,41.05,41.07,33800.0,28.8613,28.8684,28.8473,28.8613,33800.0
2013-11-18 15:20:00,41.07,41.08,41.05,41.05,18700.0,28.8613,28.8684,28.8473,28.8473,18700.0
2013-11-18 15:25:00,41.05,41.06,41.03,41.05,47400.0,28.8473,28.8543,28.8332,28.8473,47400.0
2013-11-18 15:30:00,41.05,41.05,41.0,41.03,64400.0,28.8473,28.8473,28.8121,28.8332,64400.0
2013-11-18 15:35:00,41.02,41.05,41.02,41.05,40700.0,28.8262,28.8473,28.8262,28.8473,40700.0
2013-11-18 15:40:00,41.05,41.05,41.02,41.05,94800.0,28.8473,28.8473,28.8262,28.8473,94800.0
2013-11-18 15:45:00,41.05,41.05,41.02,41.03,60600.0,28.8473,28.8473,28.8262,28.8332,60600.0
2013-11-18 15:50:00,41.04,41.06,41.03,41.04,19700.0,28.8403,28.8543,28.8332,28.8403,19700.0
2013-11-18 15:55:00,41.03,41.06,41.03,41.06,92600.0,28.8332,28.8543,28.8332,28.8543,92600.0
2013-11-19 09:30:00,40.95,41.01,40.95,40.98,178800.0,28.777,28.8192,28.777,28.7981,178800.0
2013-11-19 09:35:00,40.98,41.0,40.98,40.98,29800.0,28.7981,28.8121,28.7981,28.7981,29800.0
2013-11-19 09:40:00,40.99,40.99,40.94,40.95,50000.0,28.8051,28.8051,28.77,28.777,50000.0
2013-11-19 09:45:00,40.94,40.94,40.91,40.93,23900.0,28.77,28.77,28.7489,28.763,23900.0
2013-11-19 09:50:00,40.93,40.99,40.92,40.99,35200.0,28.763,28.8051,28.7559,28.8051,35200.0
2013-11-19 09:55:00,40.98,40.99,40.93,40.94,59100.0,28.7981,28.8051,28.763,28.77,59100.0
2013-11-19 10:00:00,40.95,41.0,40.95,41.0,31300.0,28.777,28.8121,28.777,28.8121,31300.0
2013-11-19 10:05:00,41.0,41.01,41.0,41.0,24300.0,28.8121,28.8192,28.8121,28.8121,24300.0
2013-11-19 10:10:00,41.0,41.01,40.98,41.01,22400.0,28.8121,28.8192,28.7981,28.8192,22400.0
2013-11-19 10:15:00,41.03,41.05,41.03,41.03,34100.0,28.8332,28.8473,28.8332,28.8332,34100.0
2013-11-19 10:20:00,41.04,41.06,41.03,41.04,16200.0,28.8403,28.8543,28.8332,28.8403,16200.0
2013-11-19 10:25:00,41.04,41.05,41.02,41.03,20400.0,28.8403,28.8473,28.8262,28.8332,20400.0
2013-11-19 10:30:00,41.02,41.04,41.02,41.04,22100.0,28.8262,28.8403,28.8262,28.8403,22100.0
2013-11-19 10:35:00,41.04,41.08,41.04,41.06,43300.0,28.8403,28.8684,28.8403,28.8543,43300.0
2013-11-19 10:40:00,41.07,41.07,41.04,41.04,5600.0,28.8613,28.8613,28.8403,28.8403,5600.0
2013-11-19 10:45:00,41.05,41.07,41.02,41.02,42100.0,28.8473,28.8613,28.8262,28.8262,42100.0
2013-11-19 10:50:00,41.02,41.03,41.01,41.01,8400.0,28.8262,28.8332,28.8192,28.8192,8400.0
2013-11-19 10:55:00,41.02,41.03,41.01,41.02,13600.0,28.8262,28.8332,28.8192,28.8262,13600.0
2013-11-19 11:00:00,41.01,41.01,40.99,41.0,23100.0,28.8192,28.8192,28.8051,28.8121,23100.0
2013-11-19 11:05:00,41.0,41.01,40.99,41.0,17600.0,28.8121,28.8192,28.8051,28.8121,17600.0
2013-11-19 11:10:00,40.99,41.0,40.96,40.98,8900.0,28.8051,28.8121,28.784,28.7981,8900.0
2013-11-19 11:15:00,40.98,41.0,40.97,41.0,10100.0,28.7981,28.8121,28.7911,28.8121,10100.0
2013-11-19 11:20:00,41.0,41.0,40.97,40.98,19200.0,28.8121,28.8121,28.7911,28.7981,19200.0
2013-11-19 11:25:00,40.97,41.02,40.97,41.01,15800.0,28.7911,28.8262,28.7911,28.8192,15800.0
2013-11-19 11:30:00,41.0,41.02,40.99,41.0,24300.0,28.8121,28.8262,28.8051,28.8121,24300.0
2013-11-19 11:35:00,41.01,41.01,40.99,40.99,75500.0,28.8192,28.8192,28.8051,28.8051,75500.0
2013-11-19 11:40:00,41.0,41.0,40.95,40.95,30600.0,28.8121,28.8121,28.777,28.777,30600.0
2013-11-19 11:45:00,40.96,40.98,40.95,40.97,14500.0,28.784,28.7981,28.777,28.7911,14500.0
2013-11-19 11:50:00,40.97,41.0,40.97,41.0,9300.0,28.7911,28.8121,28.7911,28.8121,9300.0
2013-11-19 11:55:00,41.0,41.02,41.0,41.02,15900.0,28.8121,28.8262,28.8121,28.8262,15900.0
2013-11-19 12:00:00,41.02,41.02,40.99,41.02,12400.0,28.8262,28.8262,28.8051,28.8262,12400.0
2013-11-19 12:05:00,41.02,41.05,41.02,41.05,16300.0,28.8262,28.8473,28.8262,28.8473,16300.0
2013-11-19 12:10:00,41.05,41.06,41.03,41.05,40700.0,28.8473,28.8543,28.8332,28.8473,40700.0
2013-11-19 12:15:00,41.05,41.05,41.04,41.05,3800.0,28.8473,28.8473,28.8403,28.8473,3800.0
2013-11-19 12:20:00,41.05,41.07,41.03,41.07,7000.0,28.8473,28.8613,28.8332,28.8613,7000.0
2013-11-19 12:25:00,41.06,41.1,41.06,41.1,14800.0,28.8543,28.8824,28.8543,28.8824,14800.0
2013-11-19 12:30:00,41.1,41.1,41.07,41.08,20500.0,28.8824,28.8824,28.8613,28.8684,20500.0
2013-11-19 12:35:00,41.09,41.1,41.08,41.09,8600.0,28.8754,28.8824,28.8684,28.8754,8600.0
2013-11-19 12:40:00,41.09,41.09,41.07,41.08,6800.0,28.8754,28.8754,28.8613,28.8684,6800.0
2013-11-19 12:45:00,41.08,41.08,41.07,41.08,15400.0,28.8684,28.8684,28.8613,28.8684,15400.0
2013-11-19 12:50:00,41.08,41.08,41.07,41.08,39900.0,28.8684,28.8684,28.8613,28.8684,39900.0
2013-11-19 12:55:00,41.07,41.08,41.02,41.03,22100.0,28.8613,28.8684,28.8262,28.8332,22100.0
2013-11-19 13:00:00,41.03,41.03,41.01,41.03,17800.0,28.8332,28.8332,28.8192,28.8332,17800.0
2013-11-19 13:05:00,41.02,41.03,41.01,41.02,11800.0,28.8262,28.8332,28.8192,28.8262,11800.0
2013-11-19 13:10:00,41.02,41.02,41.01,41.01,96200.0,28.8262,28.8262,28.8192,28.8192,96200.0
2013-11-19 13:15:00,41.01,41.02,41.01,41.02,5600.0,28.8192,28.8262,28.8192,28.8262,5600.0
2013-11-19 13:20:00,41.01,41.03,40.97,40.97,45400.0,28.8192,28.8332,28.7911,28.7911,45400.0
2013-11-19 13:25:00,40.96,40.97,40.95,40.95,47400.0,28.784,28.7911,28.777,28.777,47400.0
2013-11-19 13:30:00,40.94,40.96,40.92,40.95,37200.0,28.77,28.784,28.7559,28.777,37200.0
2013-11-19 13:35:00,40.95,40.97,40.94,40.95,17300.0,28.777,28.7911,28.77,28.777,17300.0
2013-11-19 13:40:00,40.94,40.97,40.93,40.96,22000.0,28.77,28.7911,28.763,28.784,22000.0
2013-11-19 13:45:00,40.97,40.97,40.95,40.96,10200.0,28.7911,28.7911,28.777,28.784,10200.0
2013-11-19 13:50:00,40.95,40.95,40.91,40.94,17200.0,28.777,28.777,28.7489,28.77,17200.0
2013-11-19 13:55:00,40.93,40.95,40.91,40.91,23200.0,28.763,28.777,28.7489,28.7489,23200.0
2013-11-19 14:00:00,40.92,40.97,40.92,40.95,41400.0,28.7559,28.7911,28.7559,28.777,41400.0
2013-11-19 14:05:00,40.95,40.96,40.92,40.92,19500.0,28.777,28.784,28.7559,28.7559,19500.0
2013-11-19 14:10:00,40.91,40.93,40.91,40.92,17300.0,28.7489,28.763,28.7489,28.7559,17300.0
2013-11-19 14:15:00,40.92,40.94,40.92,40.94,27400.0,28.7559,28.77,28.7559,28.77,27400.0
2013-11-19 14:20:00,40.93,40.94,40.91,40.93,18900.0,28.763,28.77,28.7489,28.763,18900.0
2013-11-19 14:25:00,40.93,40.93,40.91,40.91,9300.0,28.763,28.763,28.7489,28.7489,9300.0
2013-11-19 14:30:00,40.92,40.95,40.92,40.94,12500.0,28.7559,28.777,28.7559,28.77,12500.0
2013-11-19 14:35:00,40.95,40.98,40.94,40.97,47400.0,28.777,28.7981,28.77,28.7911,47400.0
2013-11-19 14:40:00,40.98,40.98,40.96,40.96,12300.0,28.7981,28.7981,28.784,28.784,12300.0
2013-11-19 14:45:00,40.96,40.99,40.96,40.97,24000.0,28.784,28.8051,28.784,28.7911,24000.0
2013-11-19 14:50:00,40.97,40.98,40.96,40.97,10600.0,28.7911,28.7981,28.784,28.7911,10600.0
2013-11-19 14:55:00,40.97,40.97,40.95,40.96,64700.0,28.7911,28.7911,28.777,28.784,64700.0
2013-11-19 15:00:00,40.96,41.0,40.96,40.98,60100.0,28.784,28.8121,28.784,28.7981,60100.0
2013-11-19 15:05:00,40.98,41.01,40.98,41.0,38000.0,28.7981,28.8192,28.7981,28.8121,38000.0
2013-11-19 15:10:00,41.0,41.01,40.99,41.0,17500.0,28.8121,28.8192,28.8051,28.8121,17500.0
2013-11-19 15:15:00,41.01,41.03,41.01,41.02,43700.0,28.8192,28.8332,28.8192,28.8262,43700.0
2013-11-19 15:20:00,41.02,41.02,41.0,41.0,17900.0,28.8262,28.8262,28.8121,28.8121,17900.0
2013-11-19 15:25:00,41.01,41.03,41.01,41.01,26900.0,28.8192,28.8332,28.8192,28.8192,26900.0
2013-11-19 15:30:00,41.01,41.02,40.98,40.98,35200.0,28.8192,28.8262,28.7981,28.7981,35200.0
2013-11-19 15:35:00,40.98,40.99,40.97,40.98,24800.0,28.7981,28.8051,28.7911,28.7981,24800.0
2013-11-19 15:40:00,40.98,40.99,40.96,40.98,14900.0,28.7981,28.8051,28.784,28.7981,14900.0
2013-11-19 15:45:00,40.98,40.98,40.96,40.98,40600.0,28.7981,28.7981,28.784,28.7981,40600.0
2013-11-19 15:50:00,40.97,40.98,40.96,40.96,34800.0,28.7911,28.7981,28.784,28.784,34800.0
2013-11-19 15:55:00,40.96,40.98,40.96,40.98,68900.0,28.784,28.7981,28.784,28.7981,68900.0
2013-11-20 09:30:00,41.02,41.04,40.98,41.03,101900.0,28.8262,28.8403,28.7981,28.8332,101900.0
2013-11-20 09:35:00,41.04,41.04,40.99,41.0,49700.0,28.8403,28.8403,28.8051,28.8121,49700.0
2013-11-20 09:40:00,41.0,41.0,40.97,40.98,69400.0,28.8121,28.8121,28.7911,28.7981,69400.0
2013-11-20 09:45:00,40.98,40.99,40.95,40.98,55400.0,28.7981,28.8051,28.777,28.7981,55400.0
2013-11-20 09:50:00,40.98,40.99,40.96,40.96,78100.0,28.7981,28.8051,28.784,28.784,78100.0
2013-11-20 09:55:00,40.96,41.0,40.95,41.0,39500.0,28.784,28.8121,28.777,28.8121,39500.0
2013-11-20 10:00:00,41.0,41.0,40.96,41.0,26600.0,28.8121,28.8121,28.784,28.8121,26600.0
2013-11-20 10:05:00,41.0,41.02,40.99,41.01,15800.0,28.8121,28.8262,28.8051,28.8192,15800.0
2013-11-20 10:10:00,41.01,41.03,41.0,41.03,43900.0,28.8192,28.8332,28.8121,28.8332,43900.0
2013-11-20 10:15:00,41.05,41.05,41.02,41.05,24100.0,28.8473,28.8473,28.8262,28.8473,24100.0
2013-11-20 10:20:00,41.05,41.09,41.0,41.02,267500.0,28.8473,28.8754,28.8121,28.8262,267500.0
2013-11-20 10:25:00,41.02,41.05,40.99,41.02,21900.0,28.8262,28.8473,28.8051,28.8262,21900.0
2013-11-20 10:30:00,41.02,41.02,40.91,40.91,32700.0,28.8262,28.8262,28.7489,28.7489,32700.0
2013-11-20 10:35:00,40.91,40.91,40.84,40.88,52600.0,28.7489,28.7489,28.6997,28.7278,52600.0
2013-11-20 10:40:00,40.89,40.92,40.87,40.91,20700.0,28.7348,28.7559,28.7208,28.7489,20700.0
2013-11-20 10:45:00,40.91,40.95,40.9,40.95,37900.0,28.7489,28.777,28.7419,28.777,37900.0
2013-11-20 10:50:00,40.94,40.94,40.9,40.92,8400.0,28.77,28.77,28.7419,28.7559,8400.0
2013-11-20 10:55:00,40.92,40.93,40.9,40.92,14800.0,28.7559,28.763,28.7419,28.7559,14800.0
2013-11-20 11:00:00,40.94,40.94,40.89,40.92,11700.0,28.77,28.77,28.7348,28.7559,11700.0
2013-11-20 11:05:00,40.91,40.95,40.91,40.95,9900.0,28.7489,28.777,28.7489,28.777,9900.0
2013-11-20 11:10:00,40.93,40.94,40.9,40.91,8600.0,28.763,28.77,28.7419,28.7489,8600.0
2013-11-20 11:15:00,40.91,40.92,40.87,40.87,147400.0,28.7489,28.7559,28.7208,28.7208,147400.0
2013-11-20 11:20:00,40.86,40.87,40.86,40.86,135700.0,28.7138,28.7208,28.7138,28.7138,135700.0
2013-11-20 11:25:00,40.85,40.88,40.85,40.87,23400.0,28.7067,28.7278,28.7067,28.7208,23400.0
2013-11-20 11:30:00,40.89,40.9,40.88,40.88,13500.0,28.7348,28.7419,28.7278,28.7278,13500.0
2013-11-20 11:35:00,40.89,40.9,40.89,40.89,7700.0,28.7348,28.7419,28.7348,28.7348,7700.0
2013-11-20 11:40:00,40.88,40.89,40.88,40.89,10000.0,28.7278,28.7348,28.7278,28.7348,10000.0
2013-11-20 11:45:00,40.89,40.9,40.87,40.88,7800.0,28.7348,28.7419,28.7208,28.7278,7800.0
2013-11-20 11:50:00,40.88,40.89,40.88,40.89,1800.0,28.7278,28.7348,28.7278,28.7348,1800.0
2013-11-20 11:55:00,40.89,40.89,40.86,40.87,21700.0,28.7348,28.7348,28.7138,28.7208,21700.0
2013-11-20 12:00:00,40.87,40.89,40.87,40.89,9800.0,28.7208,28.7348,28.7208,28.7348,9800.0
2013-11-20 12:05:00,40.89,40.9,40.89,40.9,10000.0,28.7348,28.7419,28.7348,28.7419,10000.0
2013-11-20 12:10:00,40.9,40.91,40.89,40.9,5200.0,28.7419,28.7489,28.7348,28.7419,5200.0
2013-11-20 12:15:00,40.9,40.91,40.9,40.91,5600.0,28.7419,28.7489,28.7419,28.7489,5600.0
2013-11-20 12:20:00,40.9,40.91,40.89,40.91,15000.0,28.7419,28.7489,28.7348,28.7489,15000.0
2013-11-20 12:25:00,40.91,40.91,40.9,40.9,8100.0,28.7489,28.7489,28.7419,28.7419,8100.0
2013-11-20 12:30:00,40.9,40.9,40.88,40.89,9300.0,28.7419,28.7419,28.7278,28.7348,9300.0
2013-11-20 12:35:00,40.89,40.9,40.87,40.88,12400.0,28.7348,28.7419,28.7208,28.7278,12400.0
2013-11-20 12:40:00,40.87,40.87,40.85,40.85,3800.0,28.7208,28.7208,28.7067,28.7067,3800.0
2013-11-20 12:45:00,40.86,40.88,40.86,40.88,6700.0,28.7138,28.7278,28.7138,28.7278,6700.0
2013-11-20 12:50:00,40.88,40.88,40.87,40.87,6200.0,28.7278,28.7278,28.7208,28.7208,6200.0
2013-11-20 12:55:00,40.86,40.87,40.86,40.86,10700.0,28.7138,28.7208,28.7138,28.7138,10700.0
2013-11-20 13:00:00,40.85,40.87,40.85,40.86,5700.0,28.7067,28.7208,28.7067,28.7138,5700.0
2013-11-20 13:05:00,40.87,40.87,40.86,40.86,13000.0,28.7208,28.7208,28.7138,28.7138,13000.0
2013-11-20 13:10:00,40.87,40.87,40.86,40.87,13200.0,28.7208,28.7208,28.7138,28.7208,13200.0
2013-11-20 13:15:00,40.87,40.87,40.86,40.87,11700.0,28.7208,28.7208,28.7138,28.7208,11700.0
2013-11-20 13:20:00,40.87,40.87,40.85,40.85,4700.0,28.7208,28.7208,28.7067,28.7067,4700.0
2013-11-20 13:25:00,40.85,40.86,40.84,40.86,7100.0,28.7067,28.7138,28.6997,28.7138,7100.0
2013-11-20 13:30:00,40.86,40.88,40.86,40.87,14400.0,28.7138,28.7278,28.7138,28.7208,14400.0
2013-11-20 13:35:00,40.88,40.88,40.86,40.87,7800.0,28.7278,28.7278,28.7138,28.7208,7800.0
2013-11-20 13:40:00,40.88,40.88,40.87,40.88,10300.0,28.7278,28.7278,28.7208,28.7278,10300.0
2013-11-20 13:45:00,40.88,40.9,40.88,40.89,35100.0,28.7278,28.7419,28.7278,28.7348,35100.0
2013-11-20 13:50:00,40.89,40.9,40.88,40.9,2600.0,28.7348,28.7419,28.7278,28.7419,2600.0
2013-11-20 13:55:00,40.9,40.91,40.89,40.91,14600.0,28.7419,28.7489,28.7348,28.7489,14600.0
2013-11-20 14:00:00,40.9,40.9,40.79,40.87,173400.0,28.7419,28.7419,28.6646,28.7208,173400.0
2013-11-20 14:05:00,40.87,40.89,40.75,40.76,60900.0,28.7208,28.7348,28.6365,28.6435,60900.0
2013-11-20 14:10:00,40.76,40.77,40.7,40.72,57100.0,28.6435,28.6505,28.6013,28.6154,57100.0
2013-11-20 14:15:00,40.71,40.84,40.7,40.83,74000.0,28.6084,28.6997,28.6013,28.6927,74000.0
2013-11-20 14:20:00,40.83,40.84,40.78,40.83,92300.0,28.6927,28.6997,28.6575,28.6927,92300.0
2013-11-20 14:25:00,40.83,40.85,40.81,40.82,22900.0,28.6927,28.7067,28.6786,28.6857,22900.0
2013-11-20 14:30:00,40.82,40.82,40.77,40.77,42600.0,28.6857,28.6857,28.6505,28.6505,42600.0
2013-11-20 14:35:00,40.78,40.79,40.71,40.74,127900.0,28.6575,28.6646,28.6084,28.6294,127900.0
2013-11-20 14:40:00,40.73,40.74,40.68,40.73,66500.0,28.6224,28.6294,28.5873,28.6224,66500.0
2013-11-20 14:45:00,40.73,40.77,40.72,40.77,95500.0,28.6224,28.6505,28.6154,28.6505,95500.0
2013-11-20 14:50:00,40.77,40.77,40.71,40.74,54200.0,28.6505,28.6505,28.6084,28.6294,54200.0
2013-11-20 14:55:00,40.74,40.75,40.7,40.73,41300.0,28.6294,28.6365,28.6013,28.6224,41300.0
2013-11-20 15:00:00,40.73,40.75,40.66,40.66,55700.0,28.6224,28.6365,28.5732,28.5732,55700.0
2013-11-20 15:05:00,40.66,40.67,40.59,40.59,49300.0,28.5732,28.5802,28.524,28.524,49300.0
2013-11-20 15:10:00,40.59,40.66,40.58,40.66,48300.0,28.524,28.5732,28.517,28.5732,48300.0
2013-11-20 15:15:00,40.65,40.68,40.64,40.65,31800.0,28.5662,28.5873,28.5592,28.5662,31800.0
2013-11-20 15:20:00,40.65,40.68,40.64,40.66,53100.0,28.5662,28.5873,28.5592,28.5732,53100.0
2013-11-20 15:25:00,40.65,40.66,40.65,40.65,26300.0,28.5662,28.5732,28.5662,28.5662,26300.0
2013-11-20 15:30:00,40.66,40.66,40.62,40.63,69800.0,28.5732,28.5732,28.5451,28.5521,69800.0
2013-11-20 15:35:00,40.63,40.66,40.62,40.66,87900.0,28.5521,28.5732,28.5451,28.5732,87900.0
2013-11-20 15:40:00,40.66,40.69,40.66,40.67,59000.0,28.5732,28.5943,28.5732,28.5802,59000.0
2013-11-20 15:45:00,40.67,40.68,40.64,40.66,101600.0,28.5802,28.5873,28.5592,28.5732,101600.0
2013-11-20 15:50:00,40.66,40.66,40.64,40.65,89200.0,28.5732,28.5732,28.5592,28.5662,89200.0
2013-11-20 15:55:00,40.65,40.69,40.65,40.69,145100.0,28.5662,28.5943,28.5662,28.5943,145100.0
2013-11-21 09:30:00,40.79,40.81,40.76,40.81,128600.0,28.6646,28.6786,28.6435,28.6786,128600.0
2013-11-21 09:35:00,40.81,40.82,40.78,40.78,56300.0,28.6786,28.6857,28.6575,28.6575,56300.0
2013-11-21 09:40:00,40.77,40.8,40.76,40.78,52800.0,28.6505,28.6716,28.6435,28.6575,52800.0
2013-11-21 09:45:00,40.78,40.78,40.73,40.74,149000.0,28.6575,28.6575,28.6224,28.6294,149000.0
2013-11-21 09:50:00,40.74,40.76,40.73,40.76,26500.0,28.6294,28.6435,28.6224,28.6435,26500.0
2013-11-21 09:55:00,40.76,40.79,40.74,40.78,26600.0,28.6435,28.6646,28.6294,28.6575,26600.0
2013-11-21 10:00:00,40.79,40.82,40.75,40.76,151600.0,28.6646,28.6857,28.6365,28.6435,151600.0
2013-11-21 10:05:00,40.76,40.8,40.76,40.8,49100.0,28.6435,28.6716,28.6435,28.6716,49100.0
2013-11-21 10:10:00,40.8,40.82,40.8,40.8,18700.0,28.6716,28.6857,28.6716,28.6716,18700.0
2013-11-21 10:15:00,40.8,40.81,40.78,40.79,24100.0,28.6716,28.6786,28.6575,28.6646,24100.0
2013-11-21 10:20:00,40.79,40.8,40.78,40.79,8000.0,28.6646,28.6716,28.6575,28.6646,8000.0
2013-11-21 10:25:00,40.78,40.78,40.74,40.74,12100.0,28.6575,28.6575,28.6294,28.6294,12100.0
2013-11-21 10:30:00,40.75,40.81,40.75,40.81,38800.0,28.6365,28.6786,28.6365,28.6786,38800.0
2013-11-21 10:35:00,40.82,40.82,40.79,40.81,17200.0,28.6857,28.6857,28.6646,28.6786,17200.0
2013-11-21 10:40:00,40.82,40.83,40.81,40.81,16400.0,28.6857,28.6927,28.6786,28.6786,16400.0
2013-11-21 10:45:00,40.82,40.84,40.82,40.82,18900.0,28.6857,28.6997,28.6857,28.6857,18900.0
2013-11-21 10:50:00,40.84,40.85,40.83,40.83,8400.0,28.6997,28.7067,28.6927,28.6927,8400.0
2013-11-21 10:55:00,40.83,40.83,40.8,40.82,15500.0,28.6927,28.6927,28.6716,28.6857,15500.0
2013-11-21 11:00:00,40.82,40.85,40.82,40.84,45400.0,28.6857,28.7067,28.6857,28.6997,45400.0
2013-11-21 11:05:00,40.84,40.84,40.8,40.8,44400.0,28.6997,28.6997,28.6716,28.6716,44400.0
2013-11-21 11:10:00,40.81,40.82,40.8,40.81,21300.0,28.6786,28.6857,28.6716,28.6786,21300.0
2013-11-21 11:15:00,40.81,40.83,40.81,40.83,19800.0,28.6786,28.6927,28.6786,28.6927,19800.0
2013-11-21 11:20:00,40.84,40.85,40.82,40.84,23900.0,28.6997,28.7067,28.6857,28.6997,23900.0
2013-11-21 11:25:00,40.84,40.86,40.82,40.86,26900.0,28.6997,28.7138,28.6857,28.7138,26900.0
2013-11-21 11:30:00,40.86,40.89,40.85,40.85,35900.0,28.7138,28.7348,28.7067,28.7067,35900.0
2013-11-21 11:35:00,40.85,40.85,40.81,40.81,22100.0,28.7067,28.7067,28.6786,28.6786,22100.0
2013-11-21 11:40:00,40.82,40.83,40.81,40.83,12200.0,28.6857,28.6927,28.6786,28.6927,12200.0
2013-11-21 11:45:00,40.82,40.85,40.82,40.84,12000.0,28.6857,28.7067,28.6857,28.6997,12000.0
2013-11-21 11:50:00,40.85,40.85,40.83,40.84,16200.0,28.7067,28.7067,28.6927,28.6997,16200.0
2013-11-21 11:55:00,40.84,40.85,40.83,40.84,14800.0,28.6997,28.7067,28.6927,28.6997,14800.0
2013-11-21 12:00:00,40.84,40.84,40.83,40.83,10600.0,28.6997,28.6997,28.6927,28.6927,10600.0
2013-11-21 12:05:00,40.83,40.84,40.82,40.83,19400.0,28.6927,28.6997,28.6857,28.6927,19400.0
2013-11-21 12:10:00,40.83,40.84,40.8,40.81,37600.0,28.6927,28.6997,28.6716,28.6786,37600.0
2013-11-21 12:15:00,40.81,40.81,40.8,40.81,14800.0,28.6786,28.6786,28.6716,28.6786,14800.0
2013-11-21 12:20:00,40.82,40.84,40.82,40.84,9100.0,28.6857,28.6997,28.6857,28.6997,9100.0
2013-11-21 12:25:00,40.85,40.85,40.83,40.84,5800.0,28.7067,28.7067,28.6927,28.6997,5800.0
2013-11-21 12:30:00,40.84,40.84,40.83,40.84,2700.0,28.6997,28.6997,28.6927,28.6997,2700.0
2013-11-21 12:35:00,40.84,40.84,40.83,40.83,18600.0,28.6997,28.6997,28.6927,28.6927,18600.0
2013-11-21 12:40:00,40.84,40.84,40.82,40.83,88200.0,28.6997,28.6997,28.6857,28.6927,88200.0
2013-11-21 12:45:00,40.82,40.83,40.8,40.8,8400.0,28.6857,28.6927,28.6716,28.6716,8400.0
2013-11-21 12:50:00,40.81,40.81,40.8,40.8,15200.0,28.6786,28.6786,28.6716,28.6716,15200.0
2013-11-21 12:55:00,40.81,40.81,40.78,40.78,10300.0,28.6786,28.6786,28.6575,28.6575,10300.0
2013-11-21 13:00:00,40.79,40.81,40.79,40.8,27100.0,28.6646,28.6786,28.6646,28.6716,27100.0
2013-11-21 13:05:00,40.81,40.81,40.8,40.8,5400.0,28.6786,28.6786,28.6716,28.6716,5400.0
2013-11-21 13:10:00,40.8,40.81,40.79,40.8,12900.0,28.6716,28.6786,28.6646,28.6716,12900.0
2013-11-21 13:15:00,40.81,40.81,40.8,40.81,12700.0,28.6786,28.6786,28.6716,28.6786,12700.0
2013-11-21 13:20:00,40.81,40.82,40.81,40.81,15900.0,28.6786,28.6857,28.6786,28.6786,15900.0
2013-11-21 13:25:00,40.81,40.82,40.78,40.78,31500.0,28.6786,28.6857,28.6575,28.6575,31500.0
2013-11-21 13:30:00,40.79,40.82,40.79,40.82,39300.0,28.6646,28.6857,28.6646,28.6857,39300.0
2013-11-21 13:35:00,40.81,40.82,40.8,40.82,11700.0,28.6786,28.6857,28.6716,28.6857,11700.0
2013-11-21 13:40:00,40.82,40.85,40.81,40.84,66100.0,28.6857,28.7067,28.6786,28.6997,66100.0
2013-11-21 13:45:00,40.85,40.85,40.84,40.84,23800.0,28.7067,28.7067,28.6997,28.6997,23800.0
2013-11-21 13:50:00,40.85,40.86,40.84,40.85,38200.0,28.7067,28.7138,28.6997,28.7067,38200.0
2013-11-21 13:55:00,40.85,40.86,40.84,40.84,48400.0,28.7067,28.7138,28.6997,28.6997,48400.0
2013-11-21 14:00:00,40.83,40.85,40.83,40.84,9000.0,28.6927,28.7067,28.6927,28.6997,9000.0
2013-11-21 14:05:00,40.85,40.85,40.83,40.83,31200.0,28.7067,28.7067,28.6927,28.6927,31200.0
2013-11-21 14:10:00,40.83,40.85,40.82,40.84,32000.0,28.6927,28.7067,28.6857,28.6997,32000.0
2013-11-21 14:15:00,40.83,40.86,40.83,40.84,31900.0,28.6927,28.7138,28.6927,28.6997,31900.0
2013-11-21 14:20:00,40.84,40.85,40.84,40.84,9000.0,28.6997,28.7067,28.6997,28.6997,9000.0
2013-11-21 14:25:00,40.84,40.86,40.84,40.86,7400.0,28.6997,28.7138,28.6997,28.7138,7400.0
2013-11-21 14:30:00,40.85,40.85,40.83,40.85,20600.0,28.7067,28.7067,28.6927,28.7067,20600.0
2013-11-21 14:35:00,40.85,40.85,40.83,40.83,13700.0,28.7067,28.7067,28.6927,28.6927,13700.0
2013-11-21 14:40:00,40.84,40.88,40.84,40.87,56900.0,28.6997,28.7278,28.6997,28.7208,56900.0
2013-11-21 14:45:00,40.88,40.88,40.84,40.86,21500.0,28.7278,28.7278,28.6997,28.7138,21500.0
2013-11-21 14:50:00,40.86,40.87,40.86,40.87,23400.0,28.7138,28.7208,28.7138,28.7208,23400.0
2013-11-21 14:55:00,40.86,40.87,40.86,40.87,8400.0,28.7138,28.7208,28.7138,28.7208,8400.0
2013-11-21 15:00:00,40.87,40.88,40.86,40.87,27200.0,28.7208,28.7278,28.7138,28.7208,27200.0
2013-11-21 15:05:00,40.86,40.88,40.86,40.87,47700.0,28.7138,28.7278,28.7138,28.7208,47700.0
2013-11-21 15:10:00,40.87,40.88,40.87,40.88,41600.0,28.7208,28.7278,28.7208,28.7278,41600.0
2013-11-21 15:15:00,40.89,40.9,40.87,40.89,36100.0,28.7348,28.7419,28.7208,28.7348,36100.0
2013-11-21 15:20:00,40.9,40.91,40.89,40.9,31200.0,28.7419,28.7489,28.7348,28.7419,31200.0
2013-11-21 15:25:00,40.9,40.9,40.89,40.9,32600.0,28.7419,28.7419,28.7348,28.7419,32600.0
2013-11-21 15:30:00,40.89,40.9,40.89,40.9,7000.0,28.7348,28.7419,28.7348,28.7419,7000.0
2013-11-21 15:35:00,40.9,40.9,40.89,40.9,24100.0,28.7419,28.7419,28.7348,28.7419,24100.0
2013-11-21 15:40:00,40.89,40.9,40.88,40.89,31300.0,28.7348,28.7419,28.7278,28.7348,31300.0
2013-11-21 15:45:00,40.89,40.89,40.87,40.87,50700.0,28.7348,28.7348,28.7208,28.7208,50700.0
2013-11-21 15:50:00,40.87,40.88,40.86,40.87,36800.0,28.7208,28.7278,28.7138,28.7208,36800.0
2013-11-21 15:55:00,40.88,40.91,40.87,40.91,120100.0,28.7278,28.7489,28.7208,28.7489,120100.0
2013-11-22 09:30:00,40.92,40.93,40.89,40.89,89600.0,28.7559,28.763,28.7348,28.7348,89600.0
2013-11-22 09:35:00,40.91,40.91,40.89,40.89,54300.0,28.7489,28.7489,28.7348,28.7348,54300.0
2013-11-22 09:40:00,40.88,40.9,40.88,40.88,22000.0,28.7278,28.7419,28.7278,28.7278,22000.0
2013-11-22 09:45:00,40.88,40.92,40.88,40.92,11800.0,28.7278,28.7559,28.7278,28.7559,11800.0
2013-11-22 09:50:00,40.93,40.94,40.92,40.94,36600.0,28.763,28.77,28.7559,28.77,36600.0
2013-11-22 09:55:00,40.94,40.94,40.92,40.93,9800.0,28.77,28.77,28.7559,28.763,9800.0
2013-11-22 10:00:00,40.93,40.95,40.91,40.93,33200.0,28.763,28.777,28.7489,28.763,33200.0
2013-11-22 10:05:00,40.94,40.95,40.94,40.94,19500.0,28.77,28.777,28.77,28.77,19500.0
2013-11-22 10:10:00,40.94,40.96,40.92,40.95,21700.0,28.77,28.784,28.7559,28.777,21700.0
2013-11-22 10:15:00,40.96,40.98,40.95,40.98,32900.0,28.784,28.7981,28.777,28.7981,32900.0
2013-11-22 10:20:00,40.98,40.98,40.94,40.95,12900.0,28.7981,28.7981,28.77,28.777,12900.0
2013-11-22 10:25:00,40.95,40.97,40.92,40.93,19500.0,28.777,28.7911,28.7559,28.763,19500.0
2013-11-22 10:30:00,40.93,40.94,40.92,40.94,3400.0,28.763,28.77,28.7559,28.77,3400.0
2013-11-22 10:35:00,40.94,40.95,40.93,40.93,30900.0,28.77,28.777,28.763,28.763,30900.0
2013-11-22 10:40:00,40.94,40.95,40.92,40.93,18100.0,28.77,28.777,28.7559,28.763,18100.0
2013-11-22 10:45:00,40.92,40.93,40.9,40.91,33800.0,28.7559,28.763,28.7419,28.7489,33800.0
2013-11-22 10:50:00,40.92,40.92,40.9,40.91,10700.0,28.7559,28.7559,28.7419,28.7489,10700.0
2013-11-22 10:55:00,40.93,40.93,40.91,40.91,8100.0,28.763,28.763,28.7489,28.7489,8100.0
2013-11-22 11:00:00,40.9,40.94,40.9,40.92,9400.0,28.7419,28.77,28.7419,28.7559,9400.0
2013-11-22 11:05:00,40.93,40.93,40.89,40.91,14100.0,28.763,28.763,28.7348,28.7489,14100.0
2013-11-22 11:10:00,40.91,40.91,40.89,40.89,41800.0,28.7489,28.7489,28.7348,28.7348,41800.0
2013-11-22 11:15:00,40.89,40.91,40.89,40.91,13300.0,28.7348,28.7489,28.7348,28.7489,13300.0
2013-11-22 11:20:00,40.91,40.93,40.91,40.92,18000.0,28.7489,28.763,28.7489,28.7559,18000.0
2013-11-22 11:25:00,40.93,40.93,40.92,40.92,27100.0,28.763,28.763,28.7559,28.7559,27100.0
2013-11-22 11:30:00,40.91,40.94,40.91,40.94,28400.0,28.7489,28.77,28.7489,28.77,28400.0
2013-11-22 11:35:00,40.94,40.95,40.93,40.93,32600.0,28.77,28.777,28.763,28.763,32600.0
2013-11-22 11:40:00,40.93,40.96,40.93,40.96,18300.0,28.763,28.784,28.763,28.784,18300.0
2013-11-22 11:45:00,40.96,40.98,40.95,40.96,28300.0,28.784,28.7981,28.777,28.784,28300.0
2013-11-22 11:50:00,40.95,40.98,40.95,40.98,11300.0,28.777,28.7981,28.777,28.7981,11300.0
2013-11-22 11:55:00,40.97,41.0,40.97,40.99,10100.0,28.7911,28.8121,28.7911,28.8051,10100.0
2013-11-22 12:00:00,40.98,40.99,40.97,40.99,15100.0,28.7981,28.8051,28.7911,28.8051,15100.0
2013-11-22 12:05:00,40.99,40.99,40.97,40.98,24400.0,28.8051,28.8051,28.7911,28.7981,24400.0
2013-11-22 12:10:00,40.98,40.98,40.97,40.98,13000.0,28.7981,28.7981,28.7911,28.7981,13000.0
2013-11-22 12:15:00,40.98,40.98,40.97,40.98,10500.0,28.7981,28.7981,28.7911,28.7981,10500.0
2013-11-22 12:20:00,40.98,40.99,40.98,40.98,37700.0,28.7981,28.8051,28.7981,28.7981,37700.0
2013-11-22 12:25:00,40.98,40.99,40.96,40.97,76800.0,28.7981,28.8051,28.784,28.7911,76800.0
2013-11-22 12:30:00,40.96,40.97,40.96,40.96,7300.0,28.784,28.7911,28.784,28.784,7300.0
2013-11-22 12:35:00,40.97,40.98,40.96,40.97,8100.0,28.7911,28.7981,28.784,28.7911,8100.0
2013-11-22 12:40:00,40.97,40.99,40.97,40.99,7900.0,28.7911,28.8051,28.7911,28.8051,7900.0
2013-11-22 12:45:00,40.98,40.99,40.98,40.98,17500.0,28.7981,28.8051,28.7981,28.7981,17500.0
2013-11-22 12:50:00,40.98,40.99,40.98,40.98,12500.0,28.7981,28.8051,28.7981,28.7981,12500.0
2013-11-22 12:55:00,40.97,40.98,40.96,40.97,47100.0,28.7911,28.7981,28.784,28.7911,47100.0
2013-11-22 13:00:00,40.97,40.97,40.96,40.96,9500.0,28.7911,28.7911,28.784,28.784,9500.0
2013-11-22 13:05:00,40.97,40.98,40.96,40.98,25500.0,28.7911,28.7981,28.784,28.7981,25500.0
2013-11-22 13:10:00,40.97,40.98,40.96,40.97,60100.0,28.7911,28.7981,28.784,28.7911,60100.0
2013-11-22 13:15:00,40.97,40.98,40.97,40.98,5100.0,28.7911,28.7981,28.7911,28.7981,5100.0
2013-11-22 13:20:00,40.97,40.98,40.97,40.98,12700.0,28.7911,28.7981,28.7911,28.7981,12700.0
2013-11-22 13:25:00,40.97,40.99,40.97,40.98,37500.0,28.7911,28.8051,28.7911,28.7981,37500.0
2013-11-22 13:30:00,40.97,40.98,40.97,40.98,31800.0,28.7911,28.7981,28.7911,28.7981,31800.0
2013-11-22 13:35:00,40.98,40.98,40.97,40.98,2500.0,28.7981,28.7981,28.7911,28.7981,2500.0
2013-11-22 13:40:00,40.98,40.98,40.97,40.97,21300.0,28.7981,28.7981,28.7911,28.7911,21300.0
2013-11-22 13:45:00,40.97,40.97,40.96,40.97,30000.0,28.7911,28.7911,28.784,28.7911,30000.0
2013-11-22 13:50:00,40.96,40.97,40.96,40.97,5400.0,28.784,28.7911,28.784,28.7911,5400.0
2013-11-22 13:55:00,40.97,40.97,40.96,40.97,8700.0,28.7911,28.7911,28.784,28.7911,8700.0
2013-11-22 14:00:00,40.98,40.99,40.97,40.98,22500.0,28.7981,28.8051,28.7911,28.7981,22500.0
2013-11-22 14:05:00,40.99,41.0,40.98,41.0,18700.0,28.8051,28.8121,28.7981,28.8121,18700.0
2013-11-22 14:10:00,41.0,41.0,40.98,40.98,41500.0,28.8121,28.8121,28.7981,28.7981,41500.0
2013-11-22 14:15:00,40.99,41.01,40.98,41.01,31200.0,28.8051,28.8192,28.7981,28.8192,31200.0
2013-11-22 14:20:00,41.0,41.01,41.0,41.01,60400.0,28.8121,28.8192,28.8121,28.8192,60400.0
2013-11-22 14:25:00,41.01,41.02,41.0,41.02,25700.0,28.8192,28.8262,28.8121,28.8262,25700.0
2013-11-22 14:30:00,41.02,41.03,41.02,41.03,12700.0,28.8262,28.8332,28.8262,28.8332,12700.0
2013-11-22 14:35:00,41.02,41.03,41.01,41.02,9600.0,28.8262,28.8332,28.8192,28.8262,9600.0
2013-11-22 14:40:00,41.02,41.03,41.02,41.03,24800.0,28.8262,28.8332,28.8262,28.8332,24800.0
2013-11-22 14:45:00,41.03,41.03,41.02,41.02,9500.0,28.8332,28.8332,28.8262,28.8262,9500.0
2013-11-22 14:50:00,41.03,41.04,41.02,41.03,37300.0,28.8332,28.8403,28.8262,28.8332,37300.0
2013-11-22 14:55:00,41.04,41.04,41.03,41.04,11200.0,28.8403,28.8403,28.8332,28.8403,11200.0
2013-11-22 15:00:00,41.03,41.04,41.03,41.04,42300.0,28.8332,28.8403,28.8332,28.8403,42300.0
2013-11-22 15:05:00,41.04,41.06,41.03,41.05,45900.0,28.8403,28.8543,28.8332,28.8473,45900.0
2013-11-22 15:10:00,41.04,41.06,41.04,41.05,16600.0,28.8403,28.8543,28.8403,28.8473,16600.0
2013-11-22 15:15:00,41.05,41.06,41.04,41.04,18000.0,28.8473,28.8543,28.8403,28.8403,18000.0
2013-11-22 15:20:00,41.04,41.05,41.04,41.05,10300.0,28.8403,28.8473,28.8403,28.8473,10300.0
2013-11-22 15:25:00,41.05,41.05,41.04,41.05,46400.0,28.8473,28.8473,28.8403,28.8473,46400.0
2013-11-22 15:30:00,41.04,41.05,41.03,41.03,218800.0,28.8403,28.8473,28.8332,28.8332,218800.0
2013-11-22 15:35:00,41.04,41.05,41.04,41.05,45500.0,28.8403,28.8473,28.8403,28.8473,45500.0
2013-11-22 15:40:00,41.05,41.06,41.04,41.05,42700.0,28.8473,28.8543,28.8403,28.8473,42700.0
2013-11-22 15:45:00,41.04,41.05,41.03,41.04,85800.0,28.8403,28.8473,28.8332,28.8403,85800.0
2013-11-22 15:50:00,41.03,41.04,41.02,41.02,45900.0,28.8332,28.8403,28.8262,28.8262,45900.0
2013-11-22 15:55:00,41.02,41.04,41.02,41.04,93600.0,28.8262,28.8403,28.8262,28.8403,93600.0
2013-11-25 09:30:00,41.0,41.01,40.97,40.99,87500.0,28.8121,28.8192,28.7911,28.8051,87500.0
2013-11-25 09:35:00,40.99,41.0,40.97,41.0,27300.0,28.8051,28.8121,28.7911,28.8121,27300.0
2013-11-25 09:40:00,41.0,41.01,40.99,41.0,16700.0,28.8121,28.8192,28.8051,28.8121,16700.0
2013-11-25 09:45:00,41.0,41.0,40.96,40.97,16400.0,28.8121,28.8121,28.784,28.7911,16400.0
2013-11-25 09:50:00,40.96,40.98,40.95,40.95,37200.0,28.784,28.7981,28.777,28.777,37200.0
2013-11-25 09:55:00,40.94,40.97,40.94,40.95,12600.0,28.77,28.7911,28.77,28.777,12600.0
2013-11-25 10:00:00,40.96,40.97,40.94,40.94,17200.0,28.784,28.7911,28.77,28.77,17200.0
2013-11-25 10:05:00,40.94,40.96,40.94,40.95,12600.0,28.77,28.784,28.77,28.777,12600.0
2013-11-25 10:10:00,40.94,40.96,40.94,40.95,7200.0,28.77,28.784,28.77,28.777,7200.0
2013-11-25 10:15:00,40.95,40.95,40.94,40.95,7700.0,28.777,28.777,28.77,28.777,7700.0
2013-11-25 10:20:00,40.93,40.96,40.93,40.95,25000.0,28.763,28.784,28.763,28.777,25000.0
2013-11-25 10:25:00,40.96,40.96,40.95,40.96,10500.0,28.784,28.784,28.777,28.784,10500.0
2013-11-25 10:30:00,40.96,40.97,40.95,40.96,21100.0,28.784,28.7911,28.777,28.784,21100.0
2013-11-25 10:35:00,40.95,40.98,40.95,40.97,9800.0,28.777,28.7981,28.777,28.7911,9800.0
2013-11-25 10:40:00,40.98,40.99,40.97,40.98,22100.0,28.7981,28.8051,28.7911,28.7981,22100.0
2013-11-25 10:45:00,40.98,41.0,40.97,40.99,52800.0,28.7981,28.8121,28.7911,28.8051,52800.0
2013-11-25 10:50:00,41.0,41.0,40.98,40.99,18400.0,28.8121,28.8121,28.7981,28.8051,18400.0
2013-11-25 10:55:00,40.99,40.99,40.97,40.98,16200.0,28.8051,28.8051,28.7911,28.7981,16200.0
2013-11-25 11:00:00,40.98,40.98,40.97,40.97,12300.0,28.7981,28.7981,28.7911,28.7911,12300.0
2013-11-25 11:05:00,40.96,40.97,40.95,40.95,13400.0,28.784,28.7911,28.777,28.777,13400.0
2013-11-25 11:10:00,40.96,40.96,40.94,40.96,209200.0,28.784,28.784,28.77,28.784,209200.0
2013-11-25 11:15:00,40.95,40.97,40.95,40.96,29900.0,28.777,28.7911,28.777,28.784,29900.0
2013-11-25 11:20:00,40.97,40.97,40.96,40.97,8200.0,28.7911,28.7911,28.784,28.7911,8200.0
2013-11-25 11:25:00,40.97,40.98,40.96,40.96,36200.0,28.7911,28.7981,28.784,28.784,36200.0
2013-11-25 11:30:00,40.96,40.97,40.96,40.97,16300.0,28.784,28.7911,28.784,28.7911,16300.0
2013-11-25 11:35:00,40.97,40.98,40.96,40.97,40300.0,28.7911,28.7981,28.784,28.7911,40300.0
2013-11-25 11:40:00,40.97,40.97,40.95,40.95,40500.0,28.7911,28.7911,28.777,28.777,40500.0
2013-11-25 11:45:00,40.95,40.96,40.94,40.96,11500.0,28.777,28.784,28.77,28.784,11500.0
2013-11-25 11:50:00,40.96,40.96,40.95,40.96,14800.0,28.784,28.784,28.777,28.784,14800.0
2013-11-25 11:55:00,40.96,40.97,40.95,40.95,41500.0,28.784,28.7911,28.777,28.777,41500.0
2013-11-25 12:00:00,40.96,40.96,40.95,40.96,58400.0,28.784,28.784,28.777,28.784,58400.0
2013-11-25 12:05:00,40.96,40.96,40.94,40.95,28800.0,28.784,28.784,28.77,28.777,28800.0
2013-11-25 12:10:00,40.96,40.96,40.94,40.94,229900.0,28.784,28.784,28.77,28.77,229900.0
2013-11-25 12:15:00,40.95,40.95,40.94,40.94,8900.0,28.777,28.777,28.77,28.77,8900.0
2013-11-25 12:20:00,40.94,40.95,40.93,40.95,12400.0,28.77,28.777,28.763,28.777,12400.0
2013-11-25 12:25:00,40.95,40.96,40.95,40.95,36100.0,28.777,28.784,28.777,28.777,36100.0
2013-11-25 12:30:00,40.95,40.95,40.94,40.94,18700.0,28.777,28.777,28.77,28.77,18700.0
2013-11-25 12:35:00,40.95,40.95,40.94,40.95,18600.0,28.777,28.777,28.77,28.777,18600.0
2013-11-25 12:40:00,40.95,40.96,40.94,40.96,27300.0,28.777,28.784,28.77,28.784,27300.0
2013-11-25 12:45:00,40.96,40.96,40.95,40.96,10600.0,28.784,28.784,28.777,28.784,10600.0
2013-11-25 12:50:00,40.96,40.97,40.95,40.96,24500.0,28.784,28.7911,28.777,28.784,24500.0
2013-11-25 12:55:00,40.96,40.96,40.95,40.96,11900.0,28.784,28.784,28.777,28.784,11900.0
2013-11-25 13:00:00,40.96,40.96,40.95,40.96,47800.0,28.784,28.784,28.777,28.784,47800.0
2013-11-25 13:05:00,40.95,40.96,40.93,40.94,29000.0,28.777,28.784,28.763,28.77,29000.0
2013-11-25 13:10:00,40.94,40.95,40.94,40.94,46300.0,28.77,28.777,28.77,28.77,46300.0
2013-11-25 13:15:00,40.93,40.95,40.93,40.95,12400.0,28.763,28.777,28.763,28.777,12400.0
2013-11-25 13:20:00,40.95,40.95,40.94,40.95,10000.0,28.777,28.777,28.77,28.777,10000.0
2013-11-25 13:25:00,40.95,40.95,40.94,40.95,10000.0,28.777,28.777,28.77,28.777,10000.0
2013-11-25 13:30:00,40.95,40.96,40.94,40.96,4900.0,28.777,28.784,28.77,28.784,4900.0
2013-11-25 13:35:00,40.96,40.96,40.95,40.95,54700.0,28.784,28.784,28.777,28.777,54700.0
2013-11-25 13:40:00,40.94,40.97,40.94,40.97,40500.0,28.77,28.7911,28.77,28.7911,40500.0
2013-11-25 13:45:00,40.97,40.97,40.95,40.97,39600.0,28.7911,28.7911,28.777,28.7911,39600.0
2013-11-25 13:50:00,40.96,40.98,40.96,40.98,28700.0,28.784,28.7981,28.784,28.7981,28700.0
2013-11-25 13:55:00,40.98,40.98,40.97,40.98,23300.0,28.7981,28.7981,28.7911,28.7981,23300.0
2013-11-25 14:00:00,40.98,40.98,40.97,40.97,20400.0,28.7981,28.7981,28.7911,28.7911,20400.0
2013-11-25 14:05:00,40.98,40.98,40.97,40.98,20500.0,28.7981,28.7981,28.7911,28.7981,20500.0
2013-11-25 14:10:00,40.98,40.99,40.97,40.99,20600.0,28.7981,28.8051,28.7911,28.8051,20600.0
2013-11-25 14:15:00,40.99,40.99,40.97,40.98,58600.0,28.8051,28.8051,28.7911,28.7981,58600.0
2013-11-25 14:20:00,40.98,40.98,40.97,40.97,14900.0,28.7981,28.7981,28.7911,28.7911,14900.0
2013-11-25 14:25:00,40.98,40.98,40.95,40.96,67800.0,28.7981,28.7981,28.777,28.784,67800.0
2013-11-25 14:30:00,40.95,40.97,40.95,40.97,56700.0,28.777,28.7911,28.777,28.7911,56700.0
2013-11-25 14:35:00,40.96,40.97,40.96,40.96,18900.0,28.784,28.7911,28.784,28.784,18900.0
2013-11-25 14:40:00,40.97,40.97,40.95,40.96,26500.0,28.7911,28.7911,28.777,28.784,26500.0
2013-11-25 14:45:00,40.96,40.96,40.94,40.95,24900.0,28.784,28.784,28.77,28.777,24900.0
2013-11-25 14:50:00,40.94,40.96,40.94,40.95,26600.0,28.77,28.784,28.77,28.777,26600.0
2013-11-25 14:55:00,40.96,40.96,40.94,40.95,23100.0,28.784,28.784,28.77,28.777,23100.0
2013-11-25 15:00:00,40.94,40.95,40.93,40.94,32100.0,28.77,28.777,28.763,28.77,32100.0
2013-11-25 15:05:00,40.94,40.94,40.89,40.89,37100.0,28.77,28.77,28.7348,28.7348,37100.0
2013-11-25 15:10:00,40.89,40.9,40.88,40.89,95100.0,28.7348,28.7419,28.7278,28.7348,95100.0
2013-11-25 15:15:00,40.89,40.9,40.87,40.89,49900.0,28.7348,28.7419,28.7208,28.7348,49900.0
2013-11-25 15:20:00,40.88,40.89,40.86,40.86,88700.0,28.7278,28.7348,28.7138,28.7138,88700.0
2013-11-25 15:25:00,40.87,40.89,40.86,40.89,69400.0,28.7208,28.7348,28.7138,28.7348,69400.0
2013-11-25 15:30:00,40.88,40.89,40.87,40.87,46400.0,28.7278,28.7348,28.7208,28.7208,46400.0
2013-11-25 15:35:00,40.88,40.88,40.85,40.87,70800.0,28.7278,28.7278,28.7067,28.7208,70800.0
2013-11-25 15:40:00,40.87,40.89,40.86,40.88,35100.0,28.7208,28.7348,28.7138,28.7278,35100.0
2013-11-25 15:45:00,40.87,40.91,40.87,40.9,45100.0,28.7208,28.7489,28.7208,28.7419,45100.0
2013-11-25 15:50:00,40.89,40.9,40.87,40.88,31700.0,28.7348,28.7419,28.7208,28.7278,31700.0
2013-11-25 15:55:00,40.88,40.89,40.87,40.89,385500.0,28.7278,28.7348,28.7208,28.7348,385500.0
2013-11-26 09:30:00,40.86,40.86,40.85,40.86,39100.0,28.7138,28.7138,28.7067,28.7138,39100.0
2013-11-26 09:35:00,40.86,40.88,40.85,40.86,50200.0,28.7138,28.7278,28.7067,28.7138,50200.0
2013-11-26 09:40:00,40.86,40.87,40.85,40.86,23400.0,28.7138,28.7208,28.7067,28.7138,23400.0
2013-11-26 09:45:00,40.87,40.88,40.84,40.87,38800.0,28.7208,28.7278,28.6997,28.7208,38800.0
2013-11-26 09:50:00,40.87,40.87,40.83,40.84,22500.0,28.7208,28.7208,28.6927,28.6997,22500.0
2013-11-26 09:55:00,40.84,40.85,40.82,40.83,19800.0,28.6997,28.7067,28.6857,28.6927,19800.0
2013-11-26 10:00:00,40.84,40.88,40.83,40.84,41100.0,28.6997,28.7278,28.6927,28.6997,41100.0
2013-11-26 10:05:00,40.84,40.84,40.8,40.81,25600.0,28.6997,28.6997,28.6716,28.6786,25600.0
2013-11-26 10:10:00,40.81,40.83,40.81,40.83,44300.0,28.6786,28.6927,28.6786,28.6927,44300.0
2013-11-26 10:15:00,40.83,40.84,40.82,40.84,24700.0,28.6927,28.6997,28.6857,28.6997,24700.0
2013-11-26 10:20:00,40.83,40.87,40.83,40.87,37700.0,28.6927,28.7208,28.6927,28.7208,37700.0
2013-11-26 10:25:00,40.87,40.87,40.84,40.86,144100.0,28.7208,28.7208,28.6997,28.7138,144100.0
2013-11-26 10:30:00,40.86,40.87,40.84,40.84,39300.0,28.7138,28.7208,28.6997,28.6997,39300.0
2013-11-26 10:35:00,40.83,40.84,40.83,40.84,8100.0,28.6927,28.6997,28.6927,28.6997,8100.0
2013-11-26 10:40:00,40.84,40.85,40.82,40.82,61700.0,28.6997,28.7067,28.6857,28.6857,61700.0
2013-11-26 10:45:00,40.82,40.84,40.82,40.83,15800.0,28.6857,28.6997,28.6857,28.6927,15800.0
2013-11-26 10:50:00,40.85,40.87,40.84,40.87,8400.0,28.7067,28.7208,28.6997,28.7208,8400.0
2013-11-26 10:55:00,40.87,40.9,40.85,40.89,32900.0,28.7208,28.7419,28.7067,28.7348,32900.0
2013-11-26 11:00:00,40.89,40.9,40.88,40.9,15300.0,28.7348,28.7419,28.7278,28.7419,15300.0
2013-11-26 11:05:00,40.9,40.91,40.89,40.9,17000.0,28.7419,28.7489,28.7348,28.7419,17000.0
2013-11-26 11:10:00,40.9,40.91,40.89,40.89,39000.0,28.7419,28.7489,28.7348,28.7348,39000.0
2013-11-26 11:15:00,40.9,40.92,40.89,40.91,11500.0,28.7419,28.7559,28.7348,28.7489,11500.0
2013-11-26 11:20:00,40.9,40.91,40.9,40.91,11700.0,28.7419,28.7489,28.7419,28.7489,11700.0
2013-11-26 11:25:00,40.9,40.91,40.83,40.84,50800.0,28.7419,28.7489,28.6927,28.6997,50800.0
2013-11-26 11:30:00,40.83,40.84,40.81,40.81,18300.0,28.6927,28.6997,28.6786,28.6786,18300.0
2013-11-26 11:35:00,40.82,40.86,40.82,40.85,33600.0,28.6857,28.7138,28.6857,28.7067,33600.0
2013-11-26 11:40:00,40.85,40.87,40.85,40.87,15800.0,28.7067,28.7208,28.7067,28.7208,15800.0
2013-11-26 11:45:00,40.87,40.87,40.85,40.86,39000.0,28.7208,28.7208,28.7067,28.7138,39000.0
2013-11-26 11:50:00,40.86,40.87,40.85,40.85,50100.0,28.7138,28.7208,28.7067,28.7067,50100.0
2013-11-26 11:55:00,40.84,40.85,40.84,40.84,29400.0,28.6997,28.7067,28.6997,28.6997,29400.0
2013-11-26 12:00:00,40.83,40.85,40.83,40.85,8300.0,28.6927,28.7067,28.6927,28.7067,8300.0
2013-11-26 12:05:00,40.85,40.86,40.84,40.85,39200.0,28.7067,28.7138,28.6997,28.7067,39200.0
2013-11-26 12:10:00,40.85,40.86,40.84,40.86,17700.0,28.7067,28.7138,28.6997,28.7138,17700.0
2013-11-26 12:15:00,40.86,40.88,40.85,40.87,43900.0,28.7138,28.7278,28.7067,28.7208,43900.0
2013-11-26 12:20:00,40.88,40.9,40.87,40.89,53500.0,28.7278,28.7419,28.7208,28.7348,53500.0
2013-11-26 12:25:00,40.89,40.89,40.87,40.88,7300.0,28.7348,28.7348,28.7208,28.7278,7300.0
2013-11-26 12:30:00,40.89,40.89,40.88,40.89,2800.0,28.7348,28.7348,28.7278,28.7348,2800.0
2013-11-26 12:35:00,40.88,40.89,40.88,40.89,16700.0,28.7278,28.7348,28.7278,28.7348,16700.0
2013-11-26 12:40:00,40.89,40.9,40.88,40.89,37000.0,28.7348,28.7419,28.7278,28.7348,37000.0
2013-11-26 12:45:00,40.89,40.9,40.89,40.9,11500.0,28.7348,28.7419,28.7348,28.7419,11500.0
2013-11-26 12:50:00,40.9,40.9,40.88,40.9,25400.0,28.7419,28.7419,28.7278,28.7419,25400.0
2013-11-26 12:55:00,40.9,40.9,40.89,40.89,49600.0,28.7419,28.7419,28.7348,28.7348,49600.0
2013-11-26 13:00:00,40.89,40.89,40.87,40.88,103000.0,28.7348,28.7348,28.7208,28.7278,103000.0
2013-11-26 13:05:00,40.88,40.88,40.87,40.88,14300.0,28.7278,28.7278,28.7208,28.7278,14300.0
2013-11-26 13:10:00,40.88,40.89,40.87,40.87,23900.0,28.7278,28.7348,28.7208,28.7208,23900.0
2013-11-26 13:15:00,40.88,40.88,40.86,40.87,10900.0,28.7278,28.7278,28.7138,28.7208,10900.0
2013-11-26 13:20:00,40.87,40.87,40.85,40.87,25500.0,28.7208,28.7208,28.7067,28.7208,25500.0
2013-11-26 13:25:00,40.87,40.87,40.85,40.86,9300.0,28.7208,28.7208,28.7067,28.7138,9300.0
2013-11-26 13:30:00,40.85,40.88,40.85,40.87,36600.0,28.7067,28.7278,28.7067,28.7208,36600.0
2013-11-26 13:35:00,40.87,40.88,40.87,40.87,5200.0,28.7208,28.7278,28.7208,28.7208,5200.0
2013-11-26 13:40:00,40.88,40.9,40.88,40.9,41500.0,28.7278,28.7419,28.7278,28.7419,41500.0
2013-11-26 13:45:00,40.9,40.91,40.89,40.89,11100.0,28.7419,28.7489,28.7348,28.7348,11100.0
2013-11-26 13:50:00,40.89,40.91,40.89,40.9,19000.0,28.7348,28.7489,28.7348,28.7419,19000.0
2013-11-26 13:55:00,40.9,40.91,40.9,40.9,12400.0,28.7419,28.7489,28.7419,28.7419,12400.0
2013-11-26 14:00:00,40.91,40.91,40.89,40.9,35900.0,28.7489,28.7489,28.7348,28.7419,35900.0
2013-11-26 14:05:00,40.9,40.91,40.9,40.91,18100.0,28.7419,28.7489,28.7419,28.7489,18100.0
2013-11-26 14:10:00,40.91,40.91,40.9,40.9,35600.0,28.7489,28.7489,28.7419,28.7419,35600.0
2013-11-26 14:15:00,40.89,40.9,40.88,40.89,30500.0,28.7348,28.7419,28.7278,28.7348,30500.0
2013-11-26 14:20:00,40.89,40.91,40.88,40.91,23200.0,28.7348,28.7489,28.7278,28.7489,23200.0
2013-11-26 14:25:00,40.91,40.93,40.91,40.92,19000.0,28.7489,28.763,28.7489,28.7559,19000.0
2013-11-26 14:30:00,40.93,40.96,40.92,40.95,44300.0,28.763,28.784,28.7559,28.777,44300.0
2013-11-26 14:35:00,40.95,40.95,40.93,40.95,36900.0,28.777,28.777,28.763,28.777,36900.0
2013-11-26 14:40:00,40.95,40.95,40.94,40.95,24000.0,28.777,28.777,28.77,28.777,24000.0
2013-11-26 14:45:00,40.95,40.96,40.94,40.95,62400.0,28.777,28.784,28.77,28.777,62400.0
2013-11-26 14:50:00,40.95,40.95,40.94,40.95,26800.0,28.777,28.777,28.77,28.777,26800.0
2013-11-26 14:55:00,40.95,40.95,40.94,40.95,16700.0,28.777,28.777,28.77,28.777,16700.0
2013-11-26 15:00:00,40.95,40.95,40.93,40.94,59800.0,28.777,28.777,28.763,28.77,59800.0
2013-11-26 15:05:00,40.94,40.95,40.93,40.94,69400.0,28.77,28.777,28.763,28.77,69400.0
2013-11-26 15:10:00,40.94,40.95,40.93,40.94,16200.0,28.77,28.777,28.763,28.77,16200.0
2013-11-26 15:15:00,40.94,40.94,40.92,40.93,56500.0,28.77,28.77,28.7559,28.763,56500.0
2013-11-26 15:20:00,40.93,40.95,40.93,40.95,54100.0,28.763,28.777,28.763,28.777,54100.0
2013-11-26 15:25:00,40.95,40.95,40.94,40.95,26100.0,28.777,28.777,28.77,28.777,26100.0
2013-11-26 15:30:00,40.95,40.96,40.94,40.96,248400.0,28.777,28.784,28.77,28.784,248400.0
2013-11-26 15:35:00,40.96,40.96,40.94,40.95,94400.0,28.784,28.784,28.77,28.777,94400.0
2013-11-26 15:40:00,40.95,40.96,40.94,40.94,49600.0,28.777,28.784,28.77,28.77,49600.0
2013-11-26 15:45:00,40.95,40.95,40.91,40.92,217500.0,28.777,28.777,28.7489,28.7559,217500.0
2013-11-26 15:50:00,40.91,40.93,40.91,40.91,70700.0,28.7489,28.763,28.7489,28.7489,70700.0
2013-11-26 15:55:00,40.92,40.92,40.89,40.89,113300.0,28.7559,28.7559,28.7348,28.7348,113300.0
2013-11-27 09:30:00,41.05,41.07,41.03,41.04,72500.0,28.8473,28.8613,28.8332,28.8403,72500.0
2013-11-27 09:35:00,41.04,41.05,41.02,41.03,19600.0,28.8403,28.8473,28.8262,28.8332,19600.0
2013-11-27 09:40:00,41.06,41.07,41.05,41.06,67900.0,28.8543,28.8613,28.8473,28.8543,67900.0
2013-11-27 09:45:00,41.06,41.1,41.06,41.1,48500.0,28.8543,28.8824,28.8543,28.8824,48500.0
2013-11-27 09:50:00,41.11,41.11,41.1,41.1,39200.0,28.8894,28.8894,28.8824,28.8824,39200.0
2013-11-27 09:55:00,41.1,41.1,41.06,41.06,59600.0,28.8824,28.8824,28.8543,28.8543,59600.0
2013-11-27 10:00:00,41.07,41.09,41.06,41.07,74900.0,28.8613,28.8754,28.8543,28.8613,74900.0
2013-11-27 10:05:00,41.07,41.08,41.06,41.06,8900.0,28.8613,28.8684,28.8543,28.8543,8900.0
2013-11-27 10:10:00,41.06,41.08,41.03,41.03,44200.0,28.8543,28.8684,28.8332,28.8332,44200.0
2013-11-27 10:15:00,41.03,41.06,41.03,41.06,22800.0,28.8332,28.8543,28.8332,28.8543,22800.0
2013-11-27 10:20:00,41.05,41.06,41.04,41.06,19000.0,28.8473,28.8543,28.8403,28.8543,19000.0
2013-11-27 10:25:00,41.06,41.07,41.05,41.05,22200.0,28.8543,28.8613,28.8473,28.8473,22200.0
2013-11-27 10:30:00,41.05,41.06,41.04,41.06,18300.0,28.8473,28.8543,28.8403,28.8543,18300.0
2013-11-27 10:35:00,41.06,41.08,41.05,41.08,27600.0,28.8543,28.8684,28.8473,28.8684,27600.0
2013-11-27 10:40:00,41.08,41.09,41.07,41.08,31900.0,28.8684,28.8754,28.8613,28.8684,31900.0
2013-11-27 10:45:00,41.07,41.08,41.06,41.08,15300.0,28.8613,28.8684,28.8543,28.8684,15300.0
2013-11-27 10:50:00,41.07,41.08,41.05,41.07,17800.0,28.8613,28.8684,28.8473,28.8613,17800.0
2013-11-27 10:55:00,41.07,41.08,41.05,41.06,17600.0,28.8613,28.8684,28.8473,28.8543,17600.0
2013-11-27 11:00:00,41.06,41.07,41.06,41.07,3900.0,28.8543,28.8613,28.8543,28.8613,3900.0
2013-11-27 11:05:00,41.07,41.08,41.06,41.06,24300.0,28.8613,28.8684,28.8543,28.8543,24300.0
2013-11-27 11:10:00,41.07,41.09,41.07,41.08,23500.0,28.8613,28.8754,28.8613,28.8684,23500.0
2013-11-27 11:15:00,41.08,41.1,41.08,41.09,14000.0,28.8684,28.8824,28.8684,28.8754,14000.0
2013-11-27 11:20:00,41.08,41.09,41.08,41.09,5200.0,28.8684,28.8754,28.8684,28.8754,5200.0
2013-11-27 11:25:00,41.08,41.09,41.05,41.06,36400.0,28.8684,28.8754,28.8473,28.8543,36400.0
2013-11-27 11:30:00,41.06,41.06,41.03,41.04,45200.0,28.8543,28.8543,28.8332,28.8403,45200.0
2013-11-27 11:35:00,41.04,41.05,41.04,41.05,28500.0,28.8403,28.8473,28.8403,28.8473,28500.0
2013-11-27 11:40:00,41.04,41.04,41.01,41.01,21700.0,28.8403,28.8403,28.8192,28.8192,21700.0
2013-11-27 11:45:00,41.01,41.03,41.01,41.02,13300.0,28.8192,28.8332,28.8192,28.8262,13300.0
2013-11-27 11:50:00,41.02,41.03,41.01,41.01,17800.0,28.8262,28.8332,28.8192,28.8192,17800.0
2013-11-27 11:55:00,41.02,41.02,41.01,41.01,17000.0,28.8262,28.8262,28.8192,28.8192,17000.0
2013-11-27 12:00:00,41.0,41.01,40.98,41.0,21800.0,28.8121,28.8192,28.7981,28.8121,21800.0
2013-11-27 12:05:00,41.01,41.01,40.99,41.0,24000.0,28.8192,28.8192,28.8051,28.8121,24000.0
2013-11-27 12:10:00,41.0,41.01,40.99,40.99,25200.0,28.8121,28.8192,28.8051,28.8051,25200.0
2013-11-27 12:15:00,40.99,41.01,40.99,41.01,13100.0,28.8051,28.8192,28.8051,28.8192,13100.0
2013-11-27 12:20:00,41.01,41.02,41.0,41.0,8600.0,28.8192,28.8262,28.8121,28.8121,8600.0
2013-11-27 12:25:00,41.01,41.02,41.0,41.02,29400.0,28.8192,28.8262,28.8121,28.8262,29400.0
2013-11-27 12:30:00,41.02,41.02,41.0,41.01,9100.0,28.8262,28.8262,28.8121,28.8192,9100.0
2013-11-27 12:35:00,41.01,41.02,41.01,41.01,18200.0,28.8192,28.8262,28.8192,28.8192,18200.0
2013-11-27 12:40:00,41.02,41.02,41.01,41.02,20900.0,28.8262,28.8262,28.8192,28.8262,20900.0
2013-11-27 12:45:00,41.02,41.02,41.01,41.01,4500.0,28.8262,28.8262,28.8192,28.8192,4500.0
2013-11-27 12:50:00,41.01,41.02,41.0,41.0,18300.0,28.8192,28.8262,28.8121,28.8121,18300.0
2013-11-27 12:55:00,41.01,41.02,40.99,40.99,24600.0,28.8192,28.8262,28.8051,28.8051,24600.0
2013-11-27 13:00:00,41.0,41.0,40.98,40.99,24700.0,28.8121,28.8121,28.7981,28.8051,24700.0
2013-11-27 13:05:00,41.0,41.01,41.0,41.01,10000.0,28.8121,28.8192,28.8121,28.8192,10000.0
2013-11-27 13:10:00,41.01,41.01,40.99,41.0,6900.0,28.8192,28.8192,28.8051,28.8121,6900.0
2013-11-27 13:15:00,40.99,41.0,40.98,40.98,12700.0,28.8051,28.8121,28.7981,28.7981,12700.0
2013-11-27 13:20:00,40.97,40.99,40.97,40.98,29800.0,28.7911,28.8051,28.7911,28.7981,29800.0
2013-11-27 13:25:00,40.98,41.0,40.98,41.0,75600.0,28.7981,28.8121,28.7981,28.8121,75600.0
2013-11-27 13:30:00,41.0,41.01,40.99,40.99,12700.0,28.8121,28.8192,28.8051,28.8051,12700.0
2013-11-27 13:35:00,40.99,41.0,40.99,40.99,8400.0,28.8051,28.8121,28.8051,28.8051,8400.0
2013-11-27 13:40:00,41.0,41.01,40.99,40.99,7900.0,28.8121,28.8192,28.8051,28.8051,7900.0
2013-11-27 13:45:00,40.99,41.0,40.98,40.99,36600.0,28.8051,28.8121,28.7981,28.8051,36600.0
2013-11-27 13:50:00,41.0,41.0,40.98,41.0,54300.0,28.8121,28.8121,28.7981,28.8121,54300.0
2013-11-27 13:55:00,41.01,41.01,41.0,41.0,49600.0,28.8192,28.8192,28.8121,28.8121,49600.0
2013-11-27 14:00:00,41.01,41.01,41.0,41.01,12600.0,28.8192,28.8192,28.8121,28.8192,12600.0
2013-11-27 14:05:00,41.01,41.01,41.0,41.01,21600.0,28.8192,28.8192,28.8121,28.8192,21600.0
2013-11-27 14:10:00,41.01,41.01,41.0,41.01,18000.0,28.8192,28.8192,28.8121,28.8192,18000.0
2013-11-27 14:15:00,41.01,41.02,41.0,41.01,30200.0,28.8192,28.8262,28.8121,28.8192,30200.0
2013-11-27 14:20:00,41.01,41.02,41.01,41.01,40800.0,28.8192,28.8262,28.8192,28.8192,40800.0
2013-11-27 14:25:00,41.02,41.02,41.01,41.02,35200.0,28.8262,28.8262,28.8192,28.8262,35200.0
2013-11-27 14:30:00,41.02,41.04,41.02,41.03,26000.0,28.8262,28.8403,28.8262,28.8332,26000.0
2013-11-27 14:35:00,41.03,41.05,41.03,41.04,72500.0,28.8332,28.8473,28.8332,28.8403,72500.0
2013-11-27 14:40:00,41.04,41.05,41.03,41.03,27100.0,28.8403,28.8473,28.8332,28.8332,27100.0
2013-11-27 14:45:00,41.04,41.06,41.04,41.06,25900.0,28.8403,28.8543,28.8403,28.8543,25900.0
2013-11-27 14:50:00,41.06,41.06,41.05,41.06,58400.0,28.8543,28.8543,28.8473,28.8543,58400.0
2013-11-27 14:55:00,41.05,41.06,41.04,41.05,26300.0,28.8473,28.8543,28.8403,28.8473,26300.0
2013-11-27 15:00:00,41.05,41.05,41.03,41.04,37700.0,28.8473,28.8473,28.8332,28.8403,37700.0
2013-11-27 15:05:00,41.04,41.05,41.03,41.05,17500.0,28.8403,28.8473,28.8332,28.8473,17500.0
2013-11-27 15:10:00,41.05,41.05,41.04,41.05,122500.0,28.8473,28.8473,28.8403,28.8473,122500.0
2013-11-27 15:15:00,41.05,41.06,41.04,41.05,51700.0,28.8473,28.8543,28.8403,28.8473,51700.0
2013-11-27 15:20:00,41.05,41.05,41.04,41.05,36200.0,28.8473,28.8473,28.8403,28.8473,36200.0
2013-11-27 15:25:00,41.04,41.05,41.04,41.05,28600.0,28.8403,28.8473,28.8403,28.8473,28600.0
2013-11-27 15:30:00,41.05,41.05,41.04,41.05,30200.0,28.8473,28.8473,28.8403,28.8473,30200.0
2013-11-27 15:35:00,41.04,41.05,41.03,41.03,33800.0,28.8403,28.8473,28.8332,28.8332,33800.0
2013-11-27 15:40:00,41.04,41.04,41.03,41.04,11700.0,28.8403,28.8403,28.8332,28.8403,11700.0
2013-11-27 15:45:00,41.04,41.05,41.04,41.05,35200.0,28.8403,28.8473,28.8403,28.8473,35200.0
2013-11-27 15:50:00,41.04,41.05,41.03,41.05,54700.0,28.8403,28.8473,28.8332,28.8473,54700.0
2013-11-27 15:55:00,41.05,41.06,41.03,41.04,161600.0,28.8473,28.8543,28.8332,28.8403,161600.0
2013-11-29 09:30:00,41.25,41.27,41.24,41.27,225000.0,28.9878,29.0019,28.9808,29.0019,225000.0
2013-11-29 09:35:00,41.27,41.28,41.26,41.27,196800.0,29.0019,29.0089,28.9949,29.0019,196800.0
2013-11-29 09:40:00,41.27,41.29,41.26,41.28,112900.0,29.0019,29.0159,28.9949,29.0089,112900.0
2013-11-29 09:45:00,41.27,41.28,41.25,41.28,34900.0,29.0019,29.0089,28.9878,29.0089,34900.0
2013-11-29 09:50:00,41.27,41.29,41.27,41.28,49700.0,29.0019,29.0159,29.0019,29.0089,49700.0
2013-11-29 09:55:00,41.28,41.29,41.27,41.27,19500.0,29.0089,29.0159,29.0019,29.0019,19500.0
2013-11-29 10:00:00,41.27,41.29,41.27,41.28,46000.0,29.0019,29.0159,29.0019,29.0089,46000.0
2013-11-29 10:05:00,41.27,41.3,41.27,41.29,98800.0,29.0019,29.023,29.0019,29.0159,98800.0
2013-11-29 10:10:00,41.29,41.31,41.28,41.3,15700.0,29.0159,29.03,29.0089,29.023,15700.0
2013-11-29 10:15:00,41.3,41.31,41.29,41.3,20100.0,29.023,29.03,29.0159,29.023,20100.0
2013-11-29 10:20:00,41.29,41.3,41.28,41.29,36200.0,29.0159,29.023,29.0089,29.0159,36200.0
2013-11-29 10:25:00,41.29,41.31,41.29,41.31,17100.0,29.0159,29.03,29.0159,29.03,17100.0
2013-11-29 10:30:00,41.31,41.32,41.3,41.31,45500.0,29.03,29.037,29.023,29.03,45500.0
2013-11-29 10:35:00,41.31,41.32,41.29,41.3,82800.0,29.03,29.037,29.0159,29.023,82800.0
2013-11-29 10:40:00,41.3,41.3,41.27,41.27,42300.0,29.023,29.023,29.0019,29.0019,42300.0
2013-11-29 10:45:00,41.27,41.28,41.27,41.28,23800.0,29.0019,29.0089,29.0019,29.0089,23800.0
2013-11-29 10:50:00,41.28,41.28,41.26,41.28,82200.0,29.0089,29.0089,28.9949,29.0089,82200.0
2013-11-29 10:55:00,41.28,41.29,41.27,41.29,36800.0,29.0089,29.0159,29.0019,29.0159,36800.0
2013-11-29 11:00:00,41.29,41.3,41.25,41.26,78400.0,29.0159,29.023,28.9878,28.9949,78400.0
2013-11-29 11:05:00,41.26,41.28,41.26,41.28,25000.0,28.9949,29.0089,28.9949,29.0089,25000.0
2013-11-29 11:10:00,41.28,41.3,41.28,41.3,13300.0,29.0089,29.023,29.0089,29.023,13300.0
2013-11-29 11:15:00,41.3,41.32,41.29,41.3,61600.0,29.023,29.037,29.0159,29.023,61600.0
2013-11-29 11:20:00,41.3,41.3,41.28,41.28,78500.0,29.023,29.023,29.0089,29.0089,78500.0
2013-11-29 11:25:00,41.28,41.29,41.22,41.24,102700.0,29.0089,29.0159,28.9667,28.9808,102700.0
2013-11-29 11:30:00,41.23,41.26,41.23,41.23,39100.0,28.9738,28.9949,28.9738,28.9738,39100.0
2013-11-29 11:35:00,41.23,41.24,41.22,41.23,26700.0,28.9738,28.9808,28.9667,28.9738,26700.0
2013-11-29 11:40:00,41.24,41.25,41.23,41.25,18500.0,28.9808,28.9878,28.9738,28.9878,18500.0
2013-11-29 11:45:00,41.25,41.25,41.23,41.24,72500.0,28.9878,28.9878,28.9738,28.9808,72500.0
2013-11-29 11:50:00,41.25,41.25,41.22,41.23,66500.0,28.9878,28.9878,28.9667,28.9738,66500.0
2013-11-29 11:55:00,41.23,41.25,41.22,41.25,21200.0,28.9738,28.9878,28.9667,28.9878,21200.0
2013-11-29 12:00:00,41.25,41.25,41.22,41.23,48300.0,28.9878,28.9878,28.9667,28.9738,48300.0
2013-11-29 12:05:00,41.22,41.24,41.22,41.24,24900.0,28.9667,28.9808,28.9667,28.9808,24900.0
2013-11-29 12:10:00,41.24,41.26,41.24,41.26,26800.0,28.9808,28.9949,28.9808,28.9949,26800.0
2013-11-29 12:15:00,41.26,41.27,41.25,41.26,39400.0,28.9949,29.0019,28.9878,28.9949,39400.0
2013-11-29 12:20:00,41.26,41.26,41.24,41.25,58200.0,28.9949,28.9949,28.9808,28.9878,58200.0
2013-11-29 12:25:00,41.25,41.25,41.24,41.25,26700.0,28.9878,28.9878,28.9808,28.9878,26700.0
2013-11-29 12:30:00,41.25,41.25,41.23,41.24,85300.0,28.9878,28.9878,28.9738,28.9808,85300.0
2013-11-29 12:35:00,41.23,41.24,41.21,41.22,91300.0,28.9738,28.9808,28.9597,28.9667,91300.0
2013-11-29 12:40:00,41.22,41.22,41.21,41.21,69700.0,28.9667,28.9667,28.9597,28.9597,69700.0
2013-11-29 12:45:00,41.2,41.21,41.17,41.18,154900.0,28.9527,28.9597,28.9316,28.9386,154900.0
2013-11-29 12:50:00,41.17,41.18,41.13,41.18,83200.0,28.9316,28.9386,28.9035,28.9386,83200.0
2013-11-29 12:55:00,41.17,41.18,41.13,41.13,149900.0,28.9316,28.9386,28.9035,28.9035,149900.0
2013-12-02 09:30:00,40.99,40.99,40.96,40.98,75700.0,28.8051,28.8051,28.784,28.7981,75700.0
2013-12-02 09:35:00,40.99,41.01,40.99,41.01,37000.0,28.8051,28.8192,28.8051,28.8192,37000.0
2013-12-02 09:40:00,41.0,41.0,40.97,40.97,46400.0,28.8121,28.8121,28.7911,28.7911,46400.0
2013-12-02 09:45:00,40.96,40.96,40.93,40.95,88600.0,28.784,28.784,28.763,28.777,88600.0
2013-12-02 09:50:00,40.95,40.98,40.95,40.97,39800.0,28.777,28.7981,28.777,28.7911,39800.0
2013-12-02 09:55:00,40.97,40.97,40.96,40.96,10700.0,28.7911,28.7911,28.784,28.784,10700.0
2013-12-02 10:00:00,40.96,40.96,40.9,40.95,62000.0,28.784,28.784,28.7419,28.777,62000.0
2013-12-02 10:05:00,40.95,40.97,40.94,40.96,111000.0,28.777,28.7911,28.77,28.784,111000.0
2013-12-02 10:10:00,40.96,40.96,40.92,40.92,130800.0,28.784,28.784,28.7559,28.7559,130800.0
2013-12-02 10:15:00,40.93,40.98,40.93,40.97,68500.0,28.763,28.7981,28.763,28.7911,68500.0
2013-12-02 10:20:00,40.97,40.99,40.97,40.98,19000.0,28.7911,28.8051,28.7911,28.7981,19000.0
2013-12-02 10:25:00,40.98,41.0,40.98,40.99,9700.0,28.7981,28.8121,28.7981,28.8051,9700.0
2013-12-02 10:30:00,41.0,41.01,40.99,41.0,6600.0,28.8121,28.8192,28.8051,28.8121,6600.0
2013-12-02 10:35:00,40.99,41.0,40.97,40.99,28100.0,28.8051,28.8121,28.7911,28.8051,28100.0
2013-12-02 10:40:00,40.98,41.02,40.98,41.01,16100.0,28.7981,28.8262,28.7981,28.8192,16100.0
2013-12-02 10:45:00,41.01,41.01,41.0,41.0,20200.0,28.8192,28.8192,28.8121,28.8121,20200.0
2013-12-02 10:50:00,40.99,40.99,40.98,40.99,19000.0,28.8051,28.8051,28.7981,28.8051,19000.0
2013-12-02 10:55:00,40.98,40.99,40.98,40.99,31200.0,28.7981,28.8051,28.7981,28.8051,31200.0
2013-12-02 11:00:00,40.99,41.0,40.98,40.99,16900.0,28.8051,28.8121,28.7981,28.8051,16900.0
2013-12-02 11:05:00,40.99,40.99,40.98,40.98,3900.0,28.8051,28.8051,28.7981,28.7981,3900.0
2013-12-02 11:10:00,40.99,40.99,40.98,40.99,12500.0,28.8051,28.8051,28.7981,28.8051,12500.0
2013-12-02 11:15:00,40.98,40.99,40.95,40.96,46200.0,28.7981,28.8051,28.777,28.784,46200.0
2013-12-02 11:20:00,40.95,40.98,40.95,40.98,62500.0,28.777,28.7981,28.777,28.7981,62500.0
2013-12-02 11:25:00,40.98,40.98,40.95,40.96,35000.0,28.7981,28.7981,28.777,28.784,35000.0
2013-12-02 11:30:00,40.96,40.98,40.94,40.94,146800.0,28.784,28.7981,28.77,28.77,146800.0
2013-12-02 11:35:00,40.94,40.95,40.94,40.94,32800.0,28.77,28.777,28.77,28.77,32800.0
2013-12-02 11:40:00,40.94,40.95,40.93,40.95,122400.0,28.77,28.777,28.763,28.777,122400.0
2013-12-02 11:45:00,40.95,40.95,40.94,40.95,13800.0,28.777,28.777,28.77,28.777,13800.0
2013-12-02 11:50:00,40.94,40.97,40.94,40.97,23900.0,28.77,28.7911,28.77,28.7911,23900.0
2013-12-02 11:55:00,40.97,40.98,40.97,40.98,45300.0,28.7911,28.7981,28.7911,28.7981,45300.0
2013-12-02 12:00:00,40.97,40.98,40.97,40.97,14600.0,28.7911,28.7981,28.7911,28.7911,14600.0
2013-12-02 12:05:00,40.97,40.99,40.97,40.98,7500.0,28.7911,28.8051,28.7911,28.7981,7500.0
2013-12-02 12:10:00,40.99,40.99,40.97,40.98,6200.0,28.8051,28.8051,28.7911,28.7981,6200.0
2013-12-02 12:15:00,40.98,40.98,40.97,40.98,6300.0,28.7981,28.7981,28.7911,28.7981,6300.0
2013-12-02 12:20:00,40.98,41.0,40.98,40.99,22000.0,28.7981,28.8121,28.7981,28.8051,22000.0
2013-12-02 12:25:00,40.99,41.0,40.99,41.0,3500.0,28.8051,28.8121,28.8051,28.8121,3500.0
2013-12-02 12:30:00,41.0,41.0,40.99,41.0,56400.0,28.8121,28.8121,28.8051,28.8121,56400.0
2013-12-02 12:35:00,41.0,41.0,40.99,41.0,17300.0,28.8121,28.8121,28.8051,28.8121,17300.0
2013-12-02 12:40:00,40.99,41.01,40.99,41.0,13400.0,28.8051,28.8192,28.8051,28.8121,13400.0
2013-12-02 12:45:00,41.0,41.01,40.99,40.99,10500.0,28.8121,28.8192,28.8051,28.8051,10500.0
2013-12-02 12:50:00,40.99,41.0,40.99,40.99,19700.0,28.8051,28.8121,28.8051,28.8051,19700.0
2013-12-02 12:55:00,40.99,41.0,40.99,41.0,42500.0,28.8051,28.8121,28.8051,28.8121,42500.0
2013-12-02 13:00:00,40.99,41.0,40.98,40.99,29600.0,28.8051,28.8121,28.7981,28.8051,29600.0
2013-12-02 13:05:00,40.98,40.99,40.98,40.98,16200.0,28.7981,28.8051,28.7981,28.7981,16200.0
2013-12-02 13:10:00,40.99,40.99,40.97,40.97,12400.0,28.8051,28.8051,28.7911,28.7911,12400.0
2013-12-02 13:15:00,40.97,40.97,40.96,40.97,11300.0,28.7911,28.7911,28.784,28.7911,11300.0
2013-12-02 13:20:00,40.97,40.97,40.96,40.97,3600.0,28.7911,28.7911,28.784,28.7911,3600.0
2013-12-02 13:25:00,40.97,40.97,40.96,40.97,9900.0,28.7911,28.7911,28.784,28.7911,9900.0
2013-12-02 13:30:00,40.97,40.97,40.94,40.95,20300.0,28.7911,28.7911,28.77,28.777,20300.0
2013-12-02 13:35:00,40.95,40.96,40.94,40.96,18200.0,28.777,28.784,28.77,28.784,18200.0
2013-12-02 13:40:00,40.96,40.97,40.93,40.93,79400.0,28.784,28.7911,28.763,28.763,79400.0
2013-12-02 13:45:00,40.93,40.94,40.93,40.93,11000.0,28.763,28.77,28.763,28.763,11000.0
2013-12-02 13:50:00,40.93,40.94,40.92,40.94,37500.0,28.763,28.77,28.7559,28.77,37500.0
2013-12-02 13:55:00,40.94,40.94,40.93,40.94,15000.0,28.77,28.77,28.763,28.77,15000.0
2013-12-02 14:00:00,40.93,40.94,40.92,40.92,30200.0,28.763,28.77,28.7559,28.7559,30200.0
2013-12-02 14:05:00,40.93,40.93,40.91,40.91,109800.0,28.763,28.763,28.7489,28.7489,109800.0
2013-12-02 14:10:00,40.91,40.91,40.9,40.91,7600.0,28.7489,28.7489,28.7419,28.7489,7600.0
2013-12-02 14:15:00,40.91,40.91,40.88,40.9,31400.0,28.7489,28.7489,28.7278,28.7419,31400.0
2013-12-02 14:20:00,40.9,40.91,40.89,40.91,117300.0,28.7419,28.7489,28.7348,28.7489,117300.0
2013-12-02 14:25:00,40.91,40.91,40.9,40.91,12500.0,28.7489,28.7489,28.7419,28.7489,12500.0
2013-12-02 14:30:00,40.9,40.91,40.89,40.89,26300.0,28.7419,28.7489,28.7348,28.7348,26300.0
2013-12-02 14:35:00,40.9,40.91,40.89,40.9,10100.0,28.7419,28.7489,28.7348,28.7419,10100.0
2013-12-02 14:40:00,40.89,40.9,40.89,40.9,12500.0,28.7348,28.7419,28.7348,28.7419,12500.0
2013-12-02 14:45:00,40.89,40.91,40.88,40.91,27200.0,28.7348,28.7489,28.7278,28.7489,27200.0
2013-12-02 14:50:00,40.9,40.92,40.9,40.91,16600.0,28.7419,28.7559,28.7419,28.7489,16600.0
2013-12-02 14:55:00,40.91,40.92,40.9,40.9,22200.0,28.7489,28.7559,28.7419,28.7419,22200.0
2013-12-02 15:00:00,40.91,40.92,40.9,40.91,34800.0,28.7489,28.7559,28.7419,28.7489,34800.0
2013-12-02 15:05:00,40.91,40.92,40.9,40.9,42900.0,28.7489,28.7559,28.7419,28.7419,42900.0
2013-12-02 15:10:00,40.91,40.91,40.9,40.9,29700.0,28.7489,28.7489,28.7419,28.7419,29700.0
2013-12-02 15:15:00,40.9,40.91,40.89,40.91,23900.0,28.7419,28.7489,28.7348,28.7489,23900.0
2013-12-02 15:20:00,40.9,40.91,40.9,40.9,17900.0,28.7419,28.7489,28.7419,28.7419,17900.0
2013-12-02 15:25:00,40.91,40.91,40.87,40.87,40100.0,28.7489,28.7489,28.7208,28.7208,40100.0
2013-12-02 15:30:00,40.87,40.87,40.82,40.84,33600.0,28.7208,28.7208,28.6857,28.6997,33600.0
2013-12-02 15:35:00,40.84,40.85,40.83,40.85,12500.0,28.6997,28.7067,28.6927,28.7067,12500.0
2013-12-02 15:40:00,40.85,40.86,40.84,40.85,44600.0,28.7067,28.7138,28.6997,28.7067,44600.0
2013-12-02 15:45:00,40.84,40.86,40.83,40.85,68400.0,28.6997,28.7138,28.6927,28.7067,68400.0
2013-12-02 15:50:00,40.84,40.85,40.82,40.82,47700.0,28.6997,28.7067,28.6857,28.6857,47700.0
2013-12-02 15:55:00,40.83,40.84,40.81,40.82,103100.0,28.6927,28.6997,28.6786,28.6857,103100.0
2013-12-03 09:30:00,40.6,40.62,40.57,40.59,193100.0,28.5311,28.5451,28.51,28.524,193100.0
2013-12-03 09:35:00,40.59,40.6,40.56,40.56,71800.0,28.524,28.5311,28.5029,28.5029,71800.0
2013-12-03 09:40:00,40.56,40.58,40.55,40.58,79700.0,28.5029,28.517,28.4959,28.517,79700.0
2013-12-03 09:45:00,40.58,40.6,40.55,40.58,44200.0,28.517,28.5311,28.4959,28.517,44200.0
2013-12-03 09:50:00,40.57,40.62,40.57,40.6,52700.0,28.51,28.5451,28.51,28.5311,52700.0
2013-12-03 09:55:00,40.59,40.63,40.58,40.62,29100.0,28.524,28.5521,28.517,28.5451,29100.0
2013-12-03 10:00:00,40.64,40.66,40.63,40.63,12100.0,28.5592,28.5732,28.5521,28.5521,12100.0
2013-12-03 10:05:00,40.64,40.65,40.63,40.63,19100.0,28.5592,28.5662,28.5521,28.5521,19100.0
2013-12-03 10:10:00,40.63,40.64,40.62,40.62,76300.0,28.5521,28.5592,28.5451,28.5451,76300.0
2013-12-03 10:15:00,40.62,40.62,40.6,40.61,41900.0,28.5451,28.5451,28.5311,28.5381,41900.0
2013-12-03 10:20:00,40.61,40.62,40.61,40.62,28100.0,28.5381,28.5451,28.5381,28.5451,28100.0
2013-12-03 10:25:00,40.62,40.62,40.58,40.58,152700.0,28.5451,28.5451,28.517,28.517,152700.0
2013-12-03 10:30:00,40.58,40.58,40.56,40.58,117900.0,28.517,28.517,28.5029,28.517,117900.0
2013-12-03 10:35:00,40.58,40.6,40.58,40.58,38400.0,28.517,28.5311,28.517,28.517,38400.0
2013-12-03 10:40:00,40.59,40.6,40.58,40.6,3500.0,28.524,28.5311,28.517,28.5311,3500.0
2013-12-03 10:45:00,40.61,40.63,40.61,40.63,17300.0,28.5381,28.5521,28.5381,28.5521,17300.0
2013-12-03 10:50:00,40.63,40.63,40.6,40.62,51500.0,28.5521,28.5521,28.5311,28.5451,51500.0
2013-12-03 10:55:00,40.62,40.62,40.59,40.59,33900.0,28.5451,28.5451,28.524,28.524,33900.0
2013-12-03 11:00:00,40.59,40.6,40.56,40.57,33500.0,28.524,28.5311,28.5029,28.51,33500.0
2013-12-03 11:05:00,40.57,40.59,40.57,40.57,36800.0,28.51,28.524,28.51,28.51,36800.0
2013-12-03 11:10:00,40.57,40.58,40.56,40.57,20200.0,28.51,28.517,28.5029,28.51,20200.0
2013-12-03 11:15:00,40.57,40.57,40.51,40.51,42900.0,28.51,28.51,28.4678,28.4678,42900.0
2013-12-03 11:20:00,40.52,40.53,40.51,40.52,47000.0,28.4748,28.4819,28.4678,28.4748,47000.0
2013-12-03 11:25:00,40.51,40.52,40.5,40.5,116500.0,28.4678,28.4748,28.4608,28.4608,116500.0
2013-12-03 11:30:00,40.5,40.51,40.48,40.48,34200.0,28.4608,28.4678,28.4467,28.4467,34200.0
2013-12-03 11:35:00,40.47,40.5,40.47,40.49,19000.0,28.4397,28.4608,28.4397,28.4538,19000.0
2013-12-03 11:40:00,40.49,40.49,40.46,40.47,24400.0,28.4538,28.4538,28.4327,28.4397,24400.0
2013-12-03 11:45:00,40.47,40.48,40.44,40.44,41100.0,28.4397,28.4467,28.4186,28.4186,41100.0
2013-12-03 11:50:00,40.45,40.45,40.43,40.44,11100.0,28.4256,28.4256,28.4116,28.4186,11100.0
2013-12-03 11:55:00,40.44,40.47,40.44,40.46,18300.0,28.4186,28.4397,28.4186,28.4327,18300.0
2013-12-03 12:00:00,40.46,40.47,40.45,40.46,14200.0,28.4327,28.4397,28.4256,28.4327,14200.0
2013-12-03 12:05:00,40.47,40.48,40.47,40.48,8500.0,28.4397,28.4467,28.4397,28.4467,8500.0
2013-12-03 12:10:00,40.48,40.48,40.45,40.47,11800.0,28.4467,28.4467,28.4256,28.4397,11800.0
2013-12-03 12:15:00,40.47,40.48,40.45,40.46,10300.0,28.4397,28.4467,28.4256,28.4327,10300.0
2013-12-03 12:20:00,40.47,40.49,40.46,40.47,13700.0,28.4397,28.4538,28.4327,28.4397,13700.0
2013-12-03 12:25:00,40.46,40.48,40.44,40.45,19200.0,28.4327,28.4467,28.4186,28.4256,19200.0
2013-12-03 12:30:00,40.45,40.45,40.43,40.45,36100.0,28.4256,28.4256,28.4116,28.4256,36100.0
2013-12-03 12:35:00,40.45,40.45,40.44,40.44,8800.0,28.4256,28.4256,28.4186,28.4186,8800.0
2013-12-03 12:40:00,40.45,40.45,40.44,40.44,19400.0,28.4256,28.4256,28.4186,28.4186,19400.0
2013-12-03 12:45:00,40.45,40.45,40.42,40.43,14100.0,28.4256,28.4256,28.4046,28.4116,14100.0
2013-12-03 12:50:00,40.43,40.45,40.42,40.44,15100.0,28.4116,28.4256,28.4046,28.4186,15100.0
2013-12-03 12:55:00,40.43,40.45,40.42,40.44,13800.0,28.4116,28.4256,28.4046,28.4186,13800.0
2013-12-03 13:00:00,40.44,40.44,40.41,40.41,31200.0,28.4186,28.4186,28.3975,28.3975,31200.0
2013-12-03 13:05:00,40.42,40.44,40.41,40.43,16500.0,28.4046,28.4186,28.3975,28.4116,16500.0
2013-12-03 13:10:00,40.44,40.44,40.41,40.42,9900.0,28.4186,28.4186,28.3975,28.4046,9900.0
2013-12-03 13:15:00,40.42,40.42,40.4,40.42,33300.0,28.4046,28.4046,28.3905,28.4046,33300.0
2013-12-03 13:20:00,40.41,40.42,40.4,40.4,10600.0,28.3975,28.4046,28.3905,28.3905,10600.0
2013-12-03 13:25:00,40.4,40.41,40.38,40.39,11500.0,28.3905,28.3975,28.3764,28.3835,11500.0
2013-12-03 13:30:00,40.39,40.41,40.39,40.41,22800.0,28.3835,28.3975,28.3835,28.3975,22800.0
2013-12-03 13:35:00,40.4,40.43,40.4,40.43,12300.0,28.3905,28.4116,28.3905,28.4116,12300.0
2013-12-03 13:40:00,40.43,40.44,40.42,40.43,15300.0,28.4116,28.4186,28.4046,28.4116,15300.0
2013-12-03 13:45:00,40.43,40.45,40.43,40.45,14900.0,28.4116,28.4256,28.4116,28.4256,14900.0
2013-12-03 13:50:00,40.44,40.45,40.44,40.45,17100.0,28.4186,28.4256,28.4186,28.4256,17100.0
2013-12-03 13:55:00,40.44,40.45,40.43,40.44,33000.0,28.4186,28.4256,28.4116,28.4186,33000.0
2013-12-03 14:00:00,40.43,40.45,40.41,40.41,45300.0,28.4116,28.4256,28.3975,28.3975,45300.0
2013-12-03 14:05:00,40.41,40.43,40.41,40.42,9900.0,28.3975,28.4116,28.3975,28.4046,9900.0
2013-12-03 14:10:00,40.42,40.44,40.41,40.44,12100.0,28.4046,28.4186,28.3975,28.4186,12100.0
2013-12-03 14:15:00,40.43,40.43,40.4,40.41,15400.0,28.4116,28.4116,28.3905,28.3975,15400.0
2013-12-03 14:20:00,40.4,40.43,40.4,40.42,121400.0,28.3905,28.4116,28.3905,28.4046,121400.0
2013-12-03 14:25:00,40.41,40.43,40.41,40.43,11600.0,28.3975,28.4116,28.3975,28.4116,11600.0
2013-12-03 14:30:00,40.43,40.44,40.41,40.43,22600.0,28.4116,28.4186,28.3975,28.4116,22600.0
2013-12-03 14:35:00,40.44,40.46,40.43,40.45,17100.0,28.4186,28.4327,28.4116,28.4256,17100.0
2013-12-03 14:40:00,40.44,40.45,40.44,40.45,13700.0,28.4186,28.4256,28.4186,28.4256,13700.0
2013-12-03 14:45:00,40.45,40.47,40.45,40.46,28200.0,28.4256,28.4397,28.4256,28.4327,28200.0
2013-12-03 14:50:00,40.47,40.48,40.46,40.46,52000.0,28.4397,28.4467,28.4327,28.4327,52000.0
2013-12-03 14:55:00,40.46,40.48,40.46,40.47,13700.0,28.4327,28.4467,28.4327,28.4397,13700.0
2013-12-03 15:00:00,40.48,40.48,40.45,40.46,22700.0,28.4467,28.4467,28.4256,28.4327,22700.0
2013-12-03 15:05:00,40.46,40.46,40.45,40.46,11800.0,28.4327,28.4327,28.4256,28.4327,11800.0
2013-12-03 15:10:00,40.46,40.46,40.45,40.46,24900.0,28.4327,28.4327,28.4256,28.4327,24900.0
2013-12-03 15:15:00,40.46,40.47,40.46,40.47,13400.0,28.4327,28.4397,28.4327,28.4397,13400.0
2013-12-03 15:20:00,40.47,40.47,40.45,40.45,21000.0,28.4397,28.4397,28.4256,28.4256,21000.0
2013-12-03 15:25:00,40.44,40.46,40.44,40.46,27500.0,28.4186,28.4327,28.4186,28.4327,27500.0
2013-12-03 15:30:00,40.46,40.49,40.45,40.49,33400.0,28.4327,28.4538,28.4256,28.4538,33400.0
2013-12-03 15:35:00,40.49,40.49,40.48,40.48,41000.0,28.4538,28.4538,28.4467,28.4467,41000.0
2013-12-03 15:40:00,40.48,40.48,40.46,40.48,14000.0,28.4467,28.4467,28.4327,28.4467,14000.0
2013-12-03 15:45:00,40.48,40.51,40.47,40.51,52900.0,28.4467,28.4678,28.4397,28.4678,52900.0
2013-12-03 15:50:00,40.5,40.51,40.5,40.5,33400.0,28.4608,28.4678,28.4608,28.4608,33400.0
2013-12-03 15:55:00,40.51,40.53,40.5,40.52,82900.0,28.4678,28.4819,28.4608,28.4748,82900.0
2013-12-04 09:30:00,40.05,40.08,40.04,40.05,76700.0,28.1445,28.1656,28.1375,28.1445,76700.0
2013-12-04 09:35:00,40.04,40.08,40.04,40.08,21700.0,28.1375,28.1656,28.1375,28.1656,21700.0
2013-12-04 09:40:00,40.09,40.1,40.07,40.08,26700.0,28.1727,28.1797,28.1586,28.1656,26700.0
2013-12-04 09:45:00,40.08,40.11,40.08,40.11,8100.0,28.1656,28.1867,28.1656,28.1867,8100.0
2013-12-04 09:50:00,40.11,40.11,40.07,40.09,33800.0,28.1867,28.1867,28.1586,28.1727,33800.0
2013-12-04 09:55:00,40.08,40.1,40.07,40.09,41300.0,28.1656,28.1797,28.1586,28.1727,41300.0
2013-12-04 10:00:00,40.1,40.24,40.09,40.24,53800.0,28.1797,28.2781,28.1727,28.2781,53800.0
2013-12-04 10:05:00,40.24,40.28,40.23,40.27,35200.0,28.2781,28.3062,28.271,28.2991,35200.0
2013-12-04 10:10:00,40.27,40.29,40.24,40.29,24500.0,28.2991,28.3132,28.2781,28.3132,24500.0
2013-12-04 10:15:00,40.29,40.29,40.25,40.25,38100.0,28.3132,28.3132,28.2851,28.2851,38100.0
2013-12-04 10:20:00,40.25,40.29,40.25,40.28,15300.0,28.2851,28.3132,28.2851,28.3062,15300.0
2013-12-04 10:25:00,40.28,40.28,40.26,40.28,5700.0,28.3062,28.3062,28.2921,28.3062,5700.0
2013-12-04 10:30:00,40.28,40.32,40.27,40.27,29600.0,28.3062,28.3343,28.2991,28.2991,29600.0
2013-12-04 10:35:00,40.27,40.28,40.23,40.24,22900.0,28.2991,28.3062,28.271,28.2781,22900.0
2013-12-04 10:40:00,40.25,40.3,40.24,40.25,21300.0,28.2851,28.3202,28.2781,28.2851,21300.0
2013-12-04 10:45:00,40.25,40.26,40.25,40.26,9700.0,28.2851,28.2921,28.2851,28.2921,9700.0
2013-12-04 10:50:00,40.26,40.28,40.25,40.26,15500.0,28.2921,28.3062,28.2851,28.2921,15500.0
2013-12-04 10:55:00,40.27,40.3,40.26,40.3,32000.0,28.2991,28.3202,28.2921,28.3202,32000.0
2013-12-04 11:00:00,40.3,40.3,40.28,40.29,14800.0,28.3202,28.3202,28.3062,28.3132,14800.0
2013-12-04 11:05:00,40.29,40.31,40.28,40.28,47300.0,28.3132,28.3273,28.3062,28.3062,47300.0
2013-12-04 11:10:00,40.29,40.29,40.27,40.28,17000.0,28.3132,28.3132,28.2991,28.3062,17000.0
2013-12-04 11:15:00,40.27,40.27,40.24,40.24,41100.0,28.2991,28.2991,28.2781,28.2781,41100.0
2013-12-04 11:20:00,40.24,40.27,40.24,40.24,23400.0,28.2781,28.2991,28.2781,28.2781,23400.0
2013-12-04 11:25:00,40.24,40.24,40.2,40.21,11200.0,28.2781,28.2781,28.25,28.257,11200.0
2013-12-04 11:30:00,40.22,40.25,40.2,40.21,28800.0,28.264,28.2851,28.25,28.257,28800.0
2013-12-04 11:35:00,40.2,40.22,40.19,40.2,31800.0,28.25,28.264,28.2429,28.25,31800.0
2013-12-04 11:40:00,40.19,40.22,40.18,40.22,28800.0,28.2429,28.264,28.2359,28.264,28800.0
2013-12-04 11:45:00,40.22,40.22,40.2,40.2,8000.0,28.264,28.264,28.25,28.25,8000.0
2013-12-04 11:50:00,40.19,40.21,40.19,40.21,12700.0,28.2429,28.257,28.2429,28.257,12700.0
2013-12-04 11:55:00,40.2,40.22,40.2,40.2,5500.0,28.25,28.264,28.25,28.25,5500.0
2013-12-04 12:00:00,40.2,40.2,40.12,40.13,610400.0,28.25,28.25,28.1937,28.2008,610400.0
2013-12-04 12:05:00,40.13,40.14,40.11,40.13,202700.0,28.2008,28.2078,28.1867,28.2008,202700.0
2013-12-04 12:10:00,40.13,40.14,40.1,40.11,249200.0,28.2008,28.2078,28.1797,28.1867,249200.0
2013-12-04 12:15:00,40.11,40.13,40.1,40.13,41800.0,28.1867,28.2008,28.1797,28.2008,41800.0
2013-12-04 12:20:00,40.13,40.16,40.12,40.15,117300.0,28.2008,28.2218,28.1937,28.2148,117300.0
2013-12-04 12:25:00,40.14,40.15,40.13,40.15,7200.0,28.2078,28.2148,28.2008,28.2148,7200.0
2013-12-04 12:30:00,40.16,40.2,40.16,40.2,19300.0,28.2218,28.25,28.2218,28.25,19300.0
2013-12-04 12:35:00,40.2,40.21,40.19,40.21,244700.0,28.25,28.257,28.2429,28.257,244700.0
2013-12-04 12:40:00,40.21,40.22,40.19,40.2,17500.0,28.257,28.264,28.2429,28.25,17500.0
2013-12-04 12:45:00,40.2,40.23,40.2,40.21,31200.0,28.25,28.271,28.25,28.257,31200.0
2013-12-04 12:50:00,40.21,40.22,40.21,40.21,6200.0,28.257,28.264,28.257,28.257,6200.0
2013-12-04 12:55:00,40.21,40.23,40.21,40.22,6300.0,28.257,28.271,28.257,28.264,6300.0
2013-12-04 13:00:00,40.22,40.26,40.21,40.24,30400.0,28.264,28.2921,28.257,28.2781,30400.0
2013-12-04 13:05:00,40.24,40.25,40.2,40.21,21100.0,28.2781,28.2851,28.25,28.257,21100.0
2013-12-04 13:10:00,40.21,40.21,40.16,40.16,422800.0,28.257,28.257,28.2218,28.2218,422800.0
2013-12-04 13:15:00,40.16,40.16,40.14,40.14,33200.0,28.2218,28.2218,28.2078,28.2078,33200.0
2013-12-04 13:20:00,40.15,40.15,40.1,40.1,48600.0,28.2148,28.2148,28.1797,28.1797,48600.0
2013-12-04 13:25:00,40.09,40.09,40.05,40.05,21100.0,28.1727,28.1727,28.1445,28.1445,21100.0
2013-12-04 13:30:00,40.05,40.05,40.0,40.02,51500.0,28.1445,28.1445,28.1094,28.1235,51500.0
2013-12-04 13:35:00,40.03,40.04,40.02,40.04,9900.0,28.1305,28.1375,28.1235,28.1375,9900.0
2013-12-04 13:40:00,40.04,40.05,40.03,40.04,12100.0,28.1375,28.1445,28.1305,28.1375,12100.0
2013-12-04 13:45:00,40.03,40.06,40.03,40.05,24900.0,28.1305,28.1516,28.1305,28.1445,24900.0
2013-12-04 13:50:00,40.04,40.05,40.03,40.04,23100.0,28.1375,28.1445,28.1305,28.1375,23100.0
2013-12-04 13:55:00,40.03,40.04,40.02,40.04,5400.0,28.1305,28.1375,28.1235,28.1375,5400.0
2013-12-04 14:00:00,40.04,40.08,40.02,40.08,14000.0,28.1375,28.1656,28.1235,28.1656,14000.0
2013-12-04 14:05:00,40.08,40.1,40.07,40.09,9800.0,28.1656,28.1797,28.1586,28.1727,9800.0
2013-12-04 14:10:00,40.09,40.15,40.09,40.15,26000.0,28.1727,28.2148,28.1727,28.2148,26000.0
2013-12-04 14:15:00,40.14,40.15,40.13,40.15,26200.0,28.2078,28.2148,28.2008,28.2148,26200.0
2013-12-04 14:20:00,40.15,40.15,40.12,40.13,270400.0,28.2148,28.2148,28.1937,28.2008,270400.0
2013-12-04 14:25:00,40.13,40.16,40.12,40.15,89800.0,28.2008,28.2218,28.1937,28.2148,89800.0
2013-12-04 14:30:00,40.15,40.17,40.15,40.17,18500.0,28.2148,28.2289,28.2148,28.2289,18500.0
2013-12-04 14:35:00,40.17,40.18,40.16,40.17,51000.0,28.2289,28.2359,28.2218,28.2289,51000.0
2013-12-04 14:40:00,40.17,40.19,40.17,40.19,27500.0,28.2289,28.2429,28.2289,28.2429,27500.0
2013-12-04 14:45:00,40.19,40.2,40.18,40.19,16800.0,28.2429,28.25,28.2359,28.2429,16800.0
2013-12-04 14:50:00,40.19,40.21,40.18,40.21,105400.0,28.2429,28.257,28.2359,28.257,105400.0
2013-12-04 14:55:00,40.21,40.21,40.2,40.2,28300.0,28.257,28.257,28.25,28.25,28300.0
2013-12-04 15:00:00,40.21,40.21,40.18,40.19,46700.0,28.257,28.257,28.2359,28.2429,46700.0
2013-12-04 15:05:00,40.19,40.19,40.18,40.19,27600.0,28.2429,28.2429,28.2359,28.2429,27600.0
2013-12-04 15:10:00,40.19,40.21,40.18,40.2,21600.0,28.2429,28.257,28.2359,28.25,21600.0
2013-12-04 15:15:00,40.2,40.26,40.2,40.26,15500.0,28.25,28.2921,28.25,28.2921,15500.0
2013-12-04 15:20:00,40.25,40.26,40.24,40.26,14600.0,28.2851,28.2921,28.2781,28.2921,14600.0
2013-12-04 15:25:00,40.26,40.27,40.25,40.26,39000.0,28.2921,28.2991,28.2851,28.2921,39000.0
2013-12-04 15:30:00,40.27,40.28,40.25,40.28,54500.0,28.2991,28.3062,28.2851,28.3062,54500.0
2013-12-04 15:35:00,40.28,40.31,40.28,40.3,77500.0,28.3062,28.3273,28.3062,28.3202,77500.0
2013-12-04 15:40:00,40.3,40.31,40.29,40.3,102700.0,28.3202,28.3273,28.3132,28.3202,102700.0
2013-12-04 15:45:00,40.29,40.31,40.28,40.29,31000.0,28.3132,28.3273,28.3062,28.3132,31000.0
2013-12-04 15:50:00,40.29,40.29,40.27,40.28,46400.0,28.3132,28.3132,28.2991,28.3062,46400.0
2013-12-04 15:55:00,40.27,40.29,40.27,40.28,65800.0,28.2991,28.3132,28.2991,28.3062,65800.0
2013-12-05 09:30:00,40.17,40.17,40.13,40.16,26200.0,28.2289,28.2289,28.2008,28.2218,26200.0
2013-12-05 09:35:00,40.17,40.19,40.16,40.16,9100.0,28.2289,28.2429,28.2218,28.2218,9100.0
2013-12-05 09:40:00,40.18,40.19,40.12,40.12,24100.0,28.2359,28.2429,28.1937,28.1937,24100.0
2013-12-05 09:45:00,40.13,40.15,40.11,40.15,11800.0,28.2008,28.2148,28.1867,28.2148,11800.0
2013-12-05 09:50:00,40.15,40.17,40.12,40.16,6500.0,28.2148,28.2289,28.1937,28.2218,6500.0
2013-12-05 09:55:00,40.16,40.16,40.14,40.15,31300.0,28.2218,28.2218,28.2078,28.2148,31300.0
2013-12-05 10:00:00,40.14,40.23,40.14,40.22,39300.0,28.2078,28.271,28.2078,28.264,39300.0
2013-12-05 10:05:00,40.21,40.22,40.2,40.21,19500.0,28.257,28.264,28.25,28.257,19500.0
2013-12-05 10:10:00,40.21,40.23,40.16,40.18,198100.0,28.257,28.271,28.2218,28.2359,198100.0
2013-12-05 10:15:00,40.19,40.19,40.15,40.17,25200.0,28.2429,28.2429,28.2148,28.2289,25200.0
2013-12-05 10:20:00,40.17,40.17,40.1,40.1,26800.0,28.2289,28.2289,28.1797,28.1797,26800.0
2013-12-05 10:25:00,40.1,40.14,40.06,40.12,34300.0,28.1797,28.2078,28.1516,28.1937,34300.0
2013-12-05 10:30:00,40.13,40.16,40.12,40.12,20300.0,28.2008,28.2218,28.1937,28.1937,20300.0
2013-12-05 10:35:00,40.11,40.13,40.11,40.13,18500.0,28.1867,28.2008,28.1867,28.2008,18500.0
2013-12-05 10:40:00,40.12,40.12,40.08,40.08,18700.0,28.1937,28.1937,28.1656,28.1656,18700.0
2013-12-05 10:45:00,40.08,40.09,40.03,40.08,27900.0,28.1656,28.1727,28.1305,28.1656,27900.0
2013-12-05 10:50:00,40.09,40.12,40.09,40.11,11900.0,28.1727,28.1937,28.1727,28.1867,11900.0
2013-12-05 10:55:00,40.11,40.11,40.07,40.07,16300.0,28.1867,28.1867,28.1586,28.1586,16300.0
2013-12-05 11:00:00,40.07,40.1,40.03,40.1,10000.0,28.1586,28.1797,28.1305,28.1797,10000.0
2013-12-05 11:05:00,40.09,40.09,40.07,40.08,13400.0,28.1727,28.1727,28.1586,28.1656,13400.0
2013-12-05 11:10:00,40.07,40.08,40.06,40.06,10100.0,28.1586,28.1656,28.1516,28.1516,10100.0
2013-12-05 11:15:00,40.06,40.09,40.05,40.07,10500.0,28.1516,28.1727,28.1445,28.1586,10500.0
2013-12-05 11:20:00,40.08,40.09,40.06,40.09,7900.0,28.1656,28.1727,28.1516,28.1727,7900.0
2013-12-05 11:25:00,40.09,40.09,40.04,40.04,42300.0,28.1727,28.1727,28.1375,28.1375,42300.0
2013-12-05 11:30:00,40.04,40.07,40.04,40.07,30700.0,28.1375,28.1586,28.1375,28.1586,30700.0
2013-12-05 11:35:00,40.06,40.07,40.02,40.06,120800.0,28.1516,28.1586,28.1235,28.1516,120800.0
2013-12-05 11:40:00,40.06,40.09,40.05,40.09,16500.0,28.1516,28.1727,28.1445,28.1727,16500.0
2013-12-05 11:45:00,40.1,40.1,40.06,40.06,11600.0,28.1797,28.1797,28.1516,28.1516,11600.0
2013-12-05 11:50:00,40.07,40.08,40.06,40.08,6900.0,28.1586,28.1656,28.1516,28.1656,6900.0
2013-12-05 11:55:00,40.08,40.09,40.07,40.08,4800.0,28.1656,28.1727,28.1586,28.1656,4800.0
2013-12-05 12:00:00,40.09,40.14,40.09,40.13,15400.0,28.1727,28.2078,28.1727,28.2008,15400.0
2013-12-05 12:05:00,40.14,40.14,40.12,40.12,12600.0,28.2078,28.2078,28.1937,28.1937,12600.0
2013-12-05 12:10:00,40.12,40.13,40.11,40.12,5700.0,28.1937,28.2008,28.1867,28.1937,5700.0
2013-12-05 12:15:00,40.13,40.13,40.12,40.12,9700.0,28.2008,28.2008,28.1937,28.1937,9700.0
2013-12-05 12:20:00,40.11,40.12,40.11,40.12,13900.0,28.1867,28.1937,28.1867,28.1937,13900.0
2013-12-05 12:25:00,40.12,40.13,40.11,40.11,5700.0,28.1937,28.2008,28.1867,28.1867,5700.0
2013-12-05 12:30:00,40.11,40.11,40.08,40.09,7900.0,28.1867,28.1867,28.1656,28.1727,7900.0
2013-12-05 12:35:00,40.09,40.09,40.06,40.07,10700.0,28.1727,28.1727,28.1516,28.1586,10700.0
2013-12-05 12:40:00,40.08,40.09,40.07,40.09,34000.0,28.1656,28.1727,28.1586,28.1727,34000.0
2013-12-05 12:45:00,40.09,40.09,40.08,40.09,3200.0,28.1727,28.1727,28.1656,28.1727,3200.0
2013-12-05 12:50:00,40.09,40.09,40.08,40.09,5200.0,28.1727,28.1727,28.1656,28.1727,5200.0
2013-12-05 12:55:00,40.08,40.1,40.08,40.09,18100.0,28.1656,28.1797,28.1656,28.1727,18100.0
2013-12-05 13:00:00,40.09,40.1,40.09,40.09,25700.0,28.1727,28.1797,28.1727,28.1727,25700.0
2013-12-05 13:05:00,40.08,40.09,40.08,40.08,8500.0,28.1656,28.1727,28.1656,28.1656,8500.0
2013-12-05 13:10:00,40.08,40.09,40.07,40.08,9400.0,28.1656,28.1727,28.1586,28.1656,9400.0
2013-12-05 13:15:00,40.07,40.07,40.05,40.06,7900.0,28.1586,28.1586,28.1445,28.1516,7900.0
2013-12-05 13:20:00,40.05,40.06,40.04,40.05,10300.0,28.1445,28.1516,28.1375,28.1445,10300.0
2013-12-05 13:25:00,40.05,40.05,40.03,40.04,18000.0,28.1445,28.1445,28.1305,28.1375,18000.0
2013-12-05 13:30:00,40.04,40.05,40.04,40.05,10200.0,28.1375,28.1445,28.1375,28.1445,10200.0
2013-12-05 13:35:00,40.04,40.06,40.03,40.06,15500.0,28.1375,28.1516,28.1305,28.1516,15500.0
2013-12-05 13:40:00,40.06,40.06,40.04,40.05,14900.0,28.1516,28.1516,28.1375,28.1445,14900.0
2013-12-05 13:45:00,40.04,40.05,40.04,40.05,9500.0,28.1375,28.1445,28.1375,28.1445,9500.0
2013-12-05 13:50:00,40.04,40.05,40.02,40.04,84500.0,28.1375,28.1445,28.1235,28.1375,84500.0
2013-12-05 13:55:00,40.04,40.05,40.04,40.04,24100.0,28.1375,28.1445,28.1375,28.1375,24100.0
2013-12-05 14:00:00,40.04,40.07,40.04,40.05,40300.0,28.1375,28.1586,28.1375,28.1445,40300.0
2013-12-05 14:05:00,40.06,40.06,40.04,40.04,80800.0,28.1516,28.1516,28.1375,28.1375,80800.0
2013-12-05 14:10:00,40.03,40.04,40.01,40.03,34900.0,28.1305,28.1375,28.1164,28.1305,34900.0
2013-12-05 14:15:00,40.03,40.03,40.02,40.03,25900.0,28.1305,28.1305,28.1235,28.1305,25900.0
2013-12-05 14:20:00,40.03,40.03,40.02,40.02,11600.0,28.1305,28.1305,28.1235,28.1235,11600.0
2013-12-05 14:25:00,40.03,40.04,40.01,40.04,17200.0,28.1305,28.1375,28.1164,28.1375,17200.0
2013-12-05 14:30:00,40.04,40.05,40.03,40.03,15200.0,28.1375,28.1445,28.1305,28.1305,15200.0
2013-12-05 14:35:00,40.04,40.06,40.03,40.05,22600.0,28.1375,28.1516,28.1305,28.1445,22600.0
2013-12-05 14:40:00,40.06,40.06,40.04,40.05,12400.0,28.1516,28.1516,28.1375,28.1445,12400.0
2013-12-05 14:45:00,40.06,40.06,40.05,40.06,17500.0,28.1516,28.1516,28.1445,28.1516,17500.0
2013-12-05 14:50:00,40.05,40.05,40.04,40.04,28700.0,28.1445,28.1445,28.1375,28.1375,28700.0
2013-12-05 14:55:00,40.03,40.04,40.02,40.04,55800.0,28.1305,28.1375,28.1235,28.1375,55800.0
2013-12-05 15:00:00,40.03,40.04,40.02,40.03,51800.0,28.1305,28.1375,28.1235,28.1305,51800.0
2013-12-05 15:05:00,40.02,40.04,40.02,40.04,19800.0,28.1235,28.1375,28.1235,28.1375,19800.0
2013-12-05 15:10:00,40.03,40.04,40.01,40.03,39700.0,28.1305,28.1375,28.1164,28.1305,39700.0
2013-12-05 15:15:00,40.02,40.03,40.02,40.03,5100.0,28.1235,28.1305,28.1235,28.1305,5100.0
2013-12-05 15:20:00,40.02,40.04,40.02,40.03,20600.0,28.1235,28.1375,28.1235,28.1305,20600.0
2013-12-05 15:25:00,40.03,40.04,40.02,40.03,14200.0,28.1305,28.1375,28.1235,28.1305,14200.0
2013-12-05 15:30:00,40.02,40.07,40.02,40.07,23300.0,28.1235,28.1586,28.1235,28.1586,23300.0
2013-12-05 15:35:00,40.06,40.08,40.06,40.07,23600.0,28.1516,28.1656,28.1516,28.1586,23600.0
2013-12-05 15:40:00,40.07,40.07,40.04,40.05,59400.0,28.1586,28.1586,28.1375,28.1445,59400.0
2013-12-05 15:45:00,40.04,40.05,40.02,40.04,51100.0,28.1375,28.1445,28.1235,28.1375,51100.0
2013-12-05 15:50:00,40.04,40.06,40.03,40.06,23700.0,28.1375,28.1516,28.1305,28.1516,23700.0
2013-12-05 15:55:00,40.06,40.07,40.04,40.06,98800.0,28.1516,28.1586,28.1375,28.1516,98800.0
2013-12-06 09:30:00,40.37,40.42,40.37,40.4,74000.0,28.3694,28.4046,28.3694,28.3905,74000.0
2013-12-06 09:35:00,40.4,40.42,40.39,40.4,23100.0,28.3905,28.4046,28.3835,28.3905,23100.0
2013-12-06 09:40:00,40.39,40.39,40.36,40.36,23400.0,28.3835,28.3835,28.3624,28.3624,23400.0
2013-12-06 09:45:00,40.36,40.37,40.35,40.37,11700.0,28.3624,28.3694,28.3554,28.3694,11700.0
2013-12-06 09:50:00,40.37,40.41,40.36,40.41,24900.0,28.3694,28.3975,28.3624,28.3975,24900.0
2013-12-06 09:55:00,40.4,40.41,40.38,40.38,32600.0,28.3905,28.3975,28.3764,28.3764,32600.0
2013-12-06 10:00:00,40.38,40.41,40.36,40.39,30200.0,28.3764,28.3975,28.3624,28.3835,30200.0
2013-12-06 10:05:00,40.38,40.4,40.36,40.38,49300.0,28.3764,28.3905,28.3624,28.3764,49300.0
2013-12-06 10:10:00,40.38,40.4,40.37,40.4,33800.0,28.3764,28.3905,28.3694,28.3905,33800.0
2013-12-06 10:15:00,40.4,40.45,40.39,40.44,24200.0,28.3905,28.4256,28.3835,28.4186,24200.0
2013-12-06 10:20:00,40.43,40.45,40.42,40.42,33800.0,28.4116,28.4256,28.4046,28.4046,33800.0
2013-12-06 10:25:00,40.42,40.44,40.41,40.42,39100.0,28.4046,28.4186,28.3975,28.4046,39100.0
2013-12-06 10:30:00,40.42,40.44,40.39,40.44,41800.0,28.4046,28.4186,28.3835,28.4186,41800.0
2013-12-06 10:35:00,40.44,40.44,40.43,40.43,80100.0,28.4186,28.4186,28.4116,28.4116,80100.0
2013-12-06 10:40:00,40.43,40.45,40.4,40.4,32400.0,28.4116,28.4256,28.3905,28.3905,32400.0
2013-12-06 10:45:00,40.39,40.42,40.38,40.4,116000.0,28.3835,28.4046,28.3764,28.3905,116000.0
2013-12-06 10:50:00,40.4,40.43,40.39,40.42,7900.0,28.3905,28.4116,28.3835,28.4046,7900.0
2013-12-06 10:55:00,40.42,40.44,40.4,40.4,30100.0,28.4046,28.4186,28.3905,28.3905,30100.0
2013-12-06 11:00:00,40.4,40.43,40.39,40.43,23100.0,28.3905,28.4116,28.3835,28.4116,23100.0
2013-12-06 11:05:00,40.42,40.44,40.42,40.44,6400.0,28.4046,28.4186,28.4046,28.4186,6400.0
2013-12-06 11:10:00,40.44,40.45,40.43,40.45,55500.0,28.4186,28.4256,28.4116,28.4256,55500.0
2013-12-06 11:15:00,40.45,40.46,40.43,40.45,59000.0,28.4256,28.4327,28.4116,28.4256,59000.0
2013-12-06 11:20:00,40.45,40.47,40.44,40.46,94200.0,28.4256,28.4397,28.4186,28.4327,94200.0
2013-12-06 11:25:00,40.47,40.49,40.46,40.47,32800.0,28.4397,28.4538,28.4327,28.4397,32800.0
2013-12-06 11:30:00,40.46,40.48,40.46,40.48,22400.0,28.4327,28.4467,28.4327,28.4467,22400.0
2013-12-06 11:35:00,40.47,40.5,40.46,40.47,15300.0,28.4397,28.4608,28.4327,28.4397,15300.0
2013-12-06 11:40:00,40.46,40.47,40.45,40.46,48600.0,28.4327,28.4397,28.4256,28.4327,48600.0
2013-12-06 11:45:00,40.46,40.48,40.46,40.48,8500.0,28.4327,28.4467,28.4327,28.4467,8500.0
2013-12-06 11:50:00,40.47,40.48,40.46,40.46,18400.0,28.4397,28.4467,28.4327,28.4327,18400.0
2013-12-06 11:55:00,40.46,40.47,40.45,40.46,31700.0,28.4327,28.4397,28.4256,28.4327,31700.0
2013-12-06 12:00:00,40.46,40.46,40.45,40.46,11200.0,28.4327,28.4327,28.4256,28.4327,11200.0
2013-12-06 12:05:00,40.45,40.46,40.45,40.46,8600.0,28.4256,28.4327,28.4256,28.4327,8600.0
2013-12-06 12:10:00,40.46,40.46,40.44,40.46,17500.0,28.4327,28.4327,28.4186,28.4327,17500.0
2013-12-06 12:15:00,40.46,40.46,40.44,40.46,10400.0,28.4327,28.4327,28.4186,28.4327,10400.0
2013-12-06 12:20:00,40.45,40.46,40.44,40.45,46400.0,28.4256,28.4327,28.4186,28.4256,46400.0
2013-12-06 12:25:00,40.45,40.46,40.44,40.44,14500.0,28.4256,28.4327,28.4186,28.4186,14500.0
2013-12-06 12:30:00,40.44,40.48,40.44,40.47,24500.0,28.4186,28.4467,28.4186,28.4397,24500.0
2013-12-06 12:35:00,40.47,40.49,40.46,40.49,36700.0,28.4397,28.4538,28.4327,28.4538,36700.0
2013-12-06 12:40:00,40.49,40.5,40.48,40.48,12000.0,28.4538,28.4608,28.4467,28.4467,12000.0
2013-12-06 12:45:00,40.49,40.5,40.49,40.5,6200.0,28.4538,28.4608,28.4538,28.4608,6200.0
2013-12-06 12:50:00,40.5,40.5,40.49,40.5,3700.0,28.4608,28.4608,28.4538,28.4608,3700.0
2013-12-06 12:55:00,40.5,40.51,40.5,40.51,5600.0,28.4608,28.4678,28.4608,28.4678,5600.0
2013-12-06 13:00:00,40.52,40.52,40.5,40.52,12800.0,28.4748,28.4748,28.4608,28.4748,12800.0
2013-12-06 13:05:00,40.52,40.52,40.5,40.51,7500.0,28.4748,28.4748,28.4608,28.4678,7500.0
2013-12-06 13:10:00,40.51,40.51,40.49,40.5,39200.0,28.4678,28.4678,28.4538,28.4608,39200.0
2013-12-06 13:15:00,40.5,40.51,40.49,40.51,44700.0,28.4608,28.4678,28.4538,28.4678,44700.0
2013-12-06 13:20:00,40.51,40.52,40.5,40.5,16800.0,28.4678,28.4748,28.4608,28.4608,16800.0
2013-12-06 13:25:00,40.5,40.51,40.5,40.5,11200.0,28.4608,28.4678,28.4608,28.4608,11200.0
2013-12-06 13:30:00,40.51,40.51,40.5,40.51,5800.0,28.4678,28.4678,28.4608,28.4678,5800.0
2013-12-06 13:35:00,40.51,40.53,40.5,40.53,16800.0,28.4678,28.4819,28.4608,28.4819,16800.0
2013-12-06 13:40:00,40.52,40.56,40.52,40.56,36900.0,28.4748,28.5029,28.4748,28.5029,36900.0
2013-12-06 13:45:00,40.56,40.59,40.56,40.58,18200.0,28.5029,28.524,28.5029,28.517,18200.0
2013-12-06 13:50:00,40.58,40.59,40.56,40.57,21800.0,28.517,28.524,28.5029,28.51,21800.0
2013-12-06 13:55:00,40.57,40.58,40.56,40.57,7700.0,28.51,28.517,28.5029,28.51,7700.0
2013-12-06 14:00:00,40.57,40.57,40.56,40.56,6100.0,28.51,28.51,28.5029,28.5029,6100.0
2013-12-06 14:05:00,40.57,40.59,40.57,40.58,10900.0,28.51,28.524,28.51,28.517,10900.0
2013-12-06 14:10:00,40.58,40.59,40.57,40.57,20600.0,28.517,28.524,28.51,28.51,20600.0
2013-12-06 14:15:00,40.57,40.58,40.56,40.56,13700.0,28.51,28.517,28.5029,28.5029,13700.0
2013-12-06 14:20:00,40.55,40.58,40.55,40.57,40400.0,28.4959,28.517,28.4959,28.51,40400.0
2013-12-06 14:25:00,40.57,40.57,40.56,40.56,67400.0,28.51,28.51,28.5029,28.5029,67400.0
2013-12-06 14:30:00,40.57,40.57,40.56,40.57,11700.0,28.51,28.51,28.5029,28.51,11700.0
2013-12-06 14:35:00,40.57,40.57,40.56,40.57,23400.0,28.51,28.51,28.5029,28.51,23400.0
2013-12-06 14:40:00,40.57,40.57,40.56,40.57,14300.0,28.51,28.51,28.5029,28.51,14300.0
2013-12-06 14:45:00,40.57,40.57,40.55,40.55,27800.0,28.51,28.51,28.4959,28.4959,27800.0
2013-12-06 14:50:00,40.56,40.56,40.55,40.55,7600.0,28.5029,28.5029,28.4959,28.4959,7600.0
2013-12-06 14:55:00,40.56,40.56,40.54,40.55,46000.0,28.5029,28.5029,28.4889,28.4959,46000.0
2013-12-06 15:00:00,40.56,40.56,40.55,40.55,36700.0,28.5029,28.5029,28.4959,28.4959,36700.0
2013-12-06 15:05:00,40.55,40.55,40.54,40.54,16900.0,28.4959,28.4959,28.4889,28.4889,16900.0
2013-12-06 15:10:00,40.54,40.55,40.54,40.55,35600.0,28.4889,28.4959,28.4889,28.4959,35600.0
2013-12-06 15:15:00,40.54,40.55,40.54,40.54,17100.0,28.4889,28.4959,28.4889,28.4889,17100.0
2013-12-06 15:20:00,40.54,40.54,40.53,40.54,44100.0,28.4889,28.4889,28.4819,28.4889,44100.0
2013-12-06 15:25:00,40.54,40.55,40.53,40.55,63300.0,28.4889,28.4959,28.4819,28.4959,63300.0
2013-12-06 15:30:00,40.54,40.57,40.54,40.56,10900.0,28.4889,28.51,28.4889,28.5029,10900.0
2013-12-06 15:35:00,40.55,40.55,40.52,40.53,40900.0,28.4959,28.4959,28.4748,28.4819,40900.0
2013-12-06 15:40:00,40.53,40.56,40.52,40.55,32400.0,28.4819,28.5029,28.4748,28.4959,32400.0
2013-12-06 15:45:00,40.54,40.56,40.54,40.55,31900.0,28.4889,28.5029,28.4889,28.4959,31900.0
2013-12-06 15:50:00,40.54,40.57,40.54,40.57,39100.0,28.4889,28.51,28.4889,28.51,39100.0
2013-12-06 15:55:00,40.56,40.58,40.55,40.57,220500.0,28.5029,28.517,28.4959,28.51,220500.0
2013-12-09 09:30:00,40.51,40.52,40.49,40.49,64300.0,28.4678,28.4748,28.4538,28.4538,64300.0
2013-12-09 09:35:00,40.48,40.49,40.47,40.49,13000.0,28.4467,28.4538,28.4397,28.4538,13000.0
2013-12-09 09:40:00,40.48,40.5,40.48,40.49,13900.0,28.4467,28.4608,28.4467,28.4538,13900.0
2013-12-09 09:45:00,40.49,40.51,40.48,40.5,37300.0,28.4538,28.4678,28.4467,28.4608,37300.0
2013-12-09 09:50:00,40.51,40.51,40.5,40.5,17000.0,28.4678,28.4678,28.4608,28.4608,17000.0
2013-12-09 09:55:00,40.51,40.55,40.51,40.55,21100.0,28.4678,28.4959,28.4678,28.4959,21100.0
2013-12-09 10:00:00,40.56,40.57,40.52,40.53,23000.0,28.5029,28.51,28.4748,28.4819,23000.0
2013-12-09 10:05:00,40.52,40.53,40.5,40.51,18300.0,28.4748,28.4819,28.4608,28.4678,18300.0
2013-12-09 10:10:00,40.51,40.53,40.51,40.53,76600.0,28.4678,28.4819,28.4678,28.4819,76600.0
2013-12-09 10:15:00,40.53,40.53,40.51,40.51,18500.0,28.4819,28.4819,28.4678,28.4678,18500.0
2013-12-09 10:20:00,40.51,40.51,40.49,40.5,41500.0,28.4678,28.4678,28.4538,28.4608,41500.0
2013-12-09 10:25:00,40.5,40.51,40.49,40.51,12800.0,28.4608,28.4678,28.4538,28.4678,12800.0
2013-12-09 10:30:00,40.51,40.51,40.49,40.5,17700.0,28.4678,28.4678,28.4538,28.4608,17700.0
2013-12-09 10:35:00,40.51,40.52,40.49,40.51,37200.0,28.4678,28.4748,28.4538,28.4678,37200.0
2013-12-09 10:40:00,40.51,40.52,40.5,40.5,14000.0,28.4678,28.4748,28.4608,28.4608,14000.0
2013-12-09 10:45:00,40.5,40.51,40.49,40.49,12400.0,28.4608,28.4678,28.4538,28.4538,12400.0
2013-12-09 10:50:00,40.5,40.52,40.5,40.52,18300.0,28.4608,28.4748,28.4608,28.4748,18300.0
2013-12-09 10:55:00,40.52,40.52,40.5,40.5,40300.0,28.4748,28.4748,28.4608,28.4608,40300.0
2013-12-09 11:00:00,40.51,40.51,40.5,40.51,10200.0,28.4678,28.4678,28.4608,28.4678,10200.0
2013-12-09 11:05:00,40.51,40.52,40.5,40.51,21200.0,28.4678,28.4748,28.4608,28.4678,21200.0
2013-12-09 11:10:00,40.51,40.52,40.5,40.51,31900.0,28.4678,28.4748,28.4608,28.4678,31900.0
2013-12-09 11:15:00,40.52,40.52,40.5,40.51,13700.0,28.4748,28.4748,28.4608,28.4678,13700.0
2013-12-09 11:20:00,40.51,40.53,40.51,40.53,34400.0,28.4678,28.4819,28.4678,28.4819,34400.0
2013-12-09 11:25:00,40.54,40.55,40.53,40.54,35300.0,28.4889,28.4959,28.4819,28.4889,35300.0
2013-12-09 11:30:00,40.54,40.55,40.52,40.53,24600.0,28.4889,28.4959,28.4748,28.4819,24600.0
2013-12-09 11:35:00,40.52,40.53,40.51,40.52,44800.0,28.4748,28.4819,28.4678,28.4748,44800.0
2013-12-09 11:40:00,40.53,40.53,40.5,40.52,55900.0,28.4819,28.4819,28.4608,28.4748,55900.0
2013-12-09 11:45:00,40.52,40.54,40.52,40.53,37700.0,28.4748,28.4889,28.4748,28.4819,37700.0
2013-12-09 11:50:00,40.53,40.53,40.52,40.52,18400.0,28.4819,28.4819,28.4748,28.4748,18400.0
2013-12-09 11:55:00,40.52,40.54,40.52,40.53,12400.0,28.4748,28.4889,28.4748,28.4819,12400.0
2013-12-09 12:00:00,40.53,40.56,40.53,40.54,47000.0,28.4819,28.5029,28.4819,28.4889,47000.0
2013-12-09 12:05:00,40.54,40.54,40.52,40.53,12600.0,28.4889,28.4889,28.4748,28.4819,12600.0
2013-12-09 12:10:00,40.53,40.53,40.52,40.53,3900.0,28.4819,28.4819,28.4748,28.4819,3900.0
2013-12-09 12:15:00,40.53,40.54,40.52,40.53,14300.0,28.4819,28.4889,28.4748,28.4819,14300.0
2013-12-09 12:20:00,40.54,40.54,40.52,40.53,8800.0,28.4889,28.4889,28.4748,28.4819,8800.0
2013-12-09 12:25:00,40.53,40.53,40.52,40.52,9400.0,28.4819,28.4819,28.4748,28.4748,9400.0
2013-12-09 12:30:00,40.52,40.53,40.51,40.53,38800.0,28.4748,28.4819,28.4678,28.4819,38800.0
2013-12-09 12:35:00,40.52,40.54,40.52,40.53,15300.0,28.4748,28.4889,28.4748,28.4819,15300.0
2013-12-09 12:40:00,40.52,40.55,40.52,40.55,36400.0,28.4748,28.4959,28.4748,28.4959,36400.0
2013-12-09 12:45:00,40.55,40.55,40.53,40.54,40700.0,28.4959,28.4959,28.4819,28.4889,40700.0
2013-12-09 12:50:00,40.53,40.54,40.52,40.52,14000.0,28.4819,28.4889,28.4748,28.4748,14000.0
2013-12-09 12:55:00,40.53,40.54,40.52,40.54,15300.0,28.4819,28.4889,28.4748,28.4889,15300.0
2013-12-09 13:00:00,40.53,40.55,40.53,40.55,17800.0,28.4819,28.4959,28.4819,28.4959,17800.0
2013-12-09 13:05:00,40.55,40.55,40.54,40.55,30700.0,28.4959,28.4959,28.4889,28.4959,30700.0
2013-12-09 13:10:00,40.55,40.55,40.54,40.54,20700.0,28.4959,28.4959,28.4889,28.4889,20700.0
2013-12-09 13:15:00,40.55,40.55,40.54,40.55,11300.0,28.4959,28.4959,28.4889,28.4959,11300.0
2013-12-09 13:20:00,40.55,40.56,40.54,40.55,39600.0,28.4959,28.5029,28.4889,28.4959,39600.0
2013-12-09 13:25:00,40.55,40.57,40.55,40.55,27600.0,28.4959,28.51,28.4959,28.4959,27600.0
2013-12-09 13:30:00,40.56,40.57,40.55,40.56,20100.0,28.5029,28.51,28.4959,28.5029,20100.0
2013-12-09 13:35:00,40.55,40.6,40.55,40.58,49400.0,28.4959,28.5311,28.4959,28.517,49400.0
2013-12-09 13:40:00,40.59,40.59,40.57,40.59,45700.0,28.524,28.524,28.51,28.524,45700.0
2013-12-09 13:45:00,40.58,40.59,40.57,40.58,113300.0,28.517,28.524,28.51,28.517,113300.0
2013-12-09 13:50:00,40.57,40.58,40.56,40.56,31500.0,28.51,28.517,28.5029,28.5029,31500.0
2013-12-09 13:55:00,40.57,40.57,40.55,40.56,41400.0,28.51,28.51,28.4959,28.5029,41400.0
2013-12-09 14:00:00,40.56,40.56,40.54,40.55,32600.0,28.5029,28.5029,28.4889,28.4959,32600.0
2013-12-09 14:05:00,40.55,40.56,40.55,40.55,14300.0,28.4959,28.5029,28.4959,28.4959,14300.0
2013-12-09 14:10:00,40.55,40.56,40.55,40.55,8600.0,28.4959,28.5029,28.4959,28.4959,8600.0
2013-12-09 14:15:00,40.56,40.56,40.52,40.54,21000.0,28.5029,28.5029,28.4748,28.4889,21000.0
2013-12-09 14:20:00,40.53,40.54,40.53,40.53,20000.0,28.4819,28.4889,28.4819,28.4819,20000.0
2013-12-09 14:25:00,40.53,40.55,40.53,40.55,30300.0,28.4819,28.4959,28.4819,28.4959,30300.0
2013-12-09 14:30:00,40.55,40.56,40.54,40.56,498100.0,28.4959,28.5029,28.4889,28.5029,498100.0
2013-12-09 14:35:00,40.56,40.56,40.55,40.56,23300.0,28.5029,28.5029,28.4959,28.5029,23300.0
2013-12-09 14:40:00,40.55,40.57,40.55,40.56,14400.0,28.4959,28.51,28.4959,28.5029,14400.0
2013-12-09 14:45:00,40.57,40.57,40.55,40.57,18300.0,28.51,28.51,28.4959,28.51,18300.0
2013-12-09 14:50:00,40.56,40.58,40.56,40.56,15900.0,28.5029,28.517,28.5029,28.5029,15900.0
2013-12-09 14:55:00,40.56,40.56,40.55,40.56,16600.0,28.5029,28.5029,28.4959,28.5029,16600.0
2013-12-09 15:00:00,40.56,40.57,40.55,40.56,80700.0,28.5029,28.51,28.4959,28.5029,80700.0
2013-12-09 15:05:00,40.55,40.56,40.54,40.55,72000.0,28.4959,28.5029,28.4889,28.4959,72000.0
2013-12-09 15:10:00,40.55,40.58,40.55,40.57,41800.0,28.4959,28.517,28.4959,28.51,41800.0
2013-12-09 15:15:00,40.57,40.58,40.57,40.57,21100.0,28.51,28.517,28.51,28.51,21100.0
2013-12-09 15:20:00,40.56,40.57,40.56,40.57,18100.0,28.5029,28.51,28.5029,28.51,18100.0
2013-12-09 15:25:00,40.56,40.57,40.55,40.56,16800.0,28.5029,28.51,28.4959,28.5029,16800.0
2013-12-09 15:30:00,40.55,40.56,40.55,40.55,18900.0,28.4959,28.5029,28.4959,28.4959,18900.0
2013-12-09 15:35:00,40.55,40.56,40.54,40.54,14000.0,28.4959,28.5029,28.4889,28.4889,14000.0
2013-12-09 15:40:00,40.55,40.56,40.54,40.56,22500.0,28.4959,28.5029,28.4889,28.5029,22500.0
2013-12-09 15:45:00,40.56,40.57,40.55,40.57,30400.0,28.5029,28.51,28.4959,28.51,30400.0
2013-12-09 15:50:00,40.56,40.57,40.56,40.56,29000.0,28.5029,28.51,28.5029,28.5029,29000.0
2013-12-09 15:55:00,40.57,40.57,40.54,40.56,91300.0,28.51,28.51,28.4889,28.5029,91300.0
2013-12-10 09:30:00,40.43,40.45,40.41,40.45,118300.0,28.4116,28.4256,28.3975,28.4256,118300.0
2013-12-10 09:35:00,40.44,40.46,40.43,40.43,30200.0,28.4186,28.4327,28.4116,28.4116,30200.0
2013-12-10 09:40:00,40.42,40.45,40.39,40.45,82200.0,28.4046,28.4256,28.3835,28.4256,82200.0
2013-12-10 09:45:00,40.44,40.45,40.42,40.43,60700.0,28.4186,28.4256,28.4046,28.4116,60700.0
2013-12-10 09:50:00,40.43,40.44,40.42,40.42,13100.0,28.4116,28.4186,28.4046,28.4046,13100.0
2013-12-10 09:55:00,40.42,40.44,40.4,40.44,26400.0,28.4046,28.4186,28.3905,28.4186,26400.0
2013-12-10 10:00:00,40.44,40.49,40.43,40.46,53200.0,28.4186,28.4538,28.4116,28.4327,53200.0
2013-12-10 10:05:00,40.47,40.48,40.44,40.47,28300.0,28.4397,28.4467,28.4186,28.4397,28300.0
2013-12-10 10:10:00,40.48,40.48,40.43,40.44,23800.0,28.4467,28.4467,28.4116,28.4186,23800.0
2013-12-10 10:15:00,40.44,40.44,40.42,40.42,16200.0,28.4186,28.4186,28.4046,28.4046,16200.0
2013-12-10 10:20:00,40.41,40.43,40.39,40.42,55900.0,28.3975,28.4116,28.3835,28.4046,55900.0
2013-12-10 10:25:00,40.41,40.43,40.41,40.42,19000.0,28.3975,28.4116,28.3975,28.4046,19000.0
2013-12-10 10:30:00,40.42,40.47,40.41,40.45,30000.0,28.4046,28.4397,28.3975,28.4256,30000.0
2013-12-10 10:35:00,40.45,40.49,40.45,40.47,23400.0,28.4256,28.4538,28.4256,28.4397,23400.0
2013-12-10 10:40:00,40.48,40.49,40.46,40.48,11500.0,28.4467,28.4538,28.4327,28.4467,11500.0
2013-12-10 10:45:00,40.48,40.48,40.45,40.47,14000.0,28.4467,28.4467,28.4256,28.4397,14000.0
2013-12-10 10:50:00,40.48,40.48,40.46,40.48,10700.0,28.4467,28.4467,28.4327,28.4467,10700.0
2013-12-10 10:55:00,40.48,40.5,40.47,40.47,68800.0,28.4467,28.4608,28.4397,28.4397,68800.0
2013-12-10 11:00:00,40.47,40.47,40.45,40.45,83900.0,28.4397,28.4397,28.4256,28.4256,83900.0
2013-12-10 11:05:00,40.45,40.45,40.42,40.45,13900.0,28.4256,28.4256,28.4046,28.4256,13900.0
2013-12-10 11:10:00,40.44,40.47,40.44,40.46,13000.0,28.4186,28.4397,28.4186,28.4327,13000.0
2013-12-10 11:15:00,40.46,40.48,40.45,40.47,12200.0,28.4327,28.4467,28.4256,28.4397,12200.0
2013-12-10 11:20:00,40.47,40.47,40.45,40.45,56800.0,28.4397,28.4397,28.4256,28.4256,56800.0
2013-12-10 11:25:00,40.45,40.46,40.42,40.42,19200.0,28.4256,28.4327,28.4046,28.4046,19200.0
2013-12-10 11:30:00,40.42,40.42,40.37,40.38,12600.0,28.4046,28.4046,28.3694,28.3764,12600.0
2013-12-10 11:35:00,40.38,40.4,40.38,40.39,13000.0,28.3764,28.3905,28.3764,28.3835,13000.0
2013-12-10 11:40:00,40.39,40.39,40.38,40.39,9100.0,28.3835,28.3835,28.3764,28.3835,9100.0
2013-12-10 11:45:00,40.38,40.39,40.37,40.39,39100.0,28.3764,28.3835,28.3694,28.3835,39100.0
2013-12-10 11:50:00,40.38,40.38,40.37,40.37,22000.0,28.3764,28.3764,28.3694,28.3694,22000.0
2013-12-10 11:55:00,40.37,40.38,40.36,40.37,10800.0,28.3694,28.3764,28.3624,28.3694,10800.0
2013-12-10 12:00:00,40.38,40.38,40.35,40.37,54500.0,28.3764,28.3764,28.3554,28.3694,54500.0
2013-12-10 12:05:00,40.37,40.38,40.35,40.36,11500.0,28.3694,28.3764,28.3554,28.3624,11500.0
2013-12-10 12:10:00,40.36,40.38,40.36,40.38,33300.0,28.3624,28.3764,28.3624,28.3764,33300.0
2013-12-10 12:15:00,40.38,40.39,40.37,40.38,11200.0,28.3764,28.3835,28.3694,28.3764,11200.0
2013-12-10 12:20:00,40.39,40.4,40.38,40.4,7100.0,28.3835,28.3905,28.3764,28.3905,7100.0
2013-12-10 12:25:00,40.39,40.41,40.38,40.38,19800.0,28.3835,28.3975,28.3764,28.3764,19800.0
2013-12-10 12:30:00,40.38,40.39,40.38,40.39,6000.0,28.3764,28.3835,28.3764,28.3835,6000.0
2013-12-10 12:35:00,40.38,40.39,40.37,40.38,11500.0,28.3764,28.3835,28.3694,28.3764,11500.0
2013-12-10 12:40:00,40.39,40.39,40.38,40.39,9900.0,28.3835,28.3835,28.3764,28.3835,9900.0
2013-12-10 12:45:00,40.38,40.4,40.38,40.4,43000.0,28.3764,28.3905,28.3764,28.3905,43000.0
2013-12-10 12:50:00,40.4,40.41,40.38,40.41,48500.0,28.3905,28.3975,28.3764,28.3975,48500.0
2013-12-10 12:55:00,40.4,40.41,40.4,40.41,30800.0,28.3905,28.3975,28.3905,28.3975,30800.0
2013-12-10 13:00:00,40.41,40.42,40.4,40.42,27900.0,28.3975,28.4046,28.3905,28.4046,27900.0
2013-12-10 13:05:00,40.42,40.43,40.41,40.42,17700.0,28.4046,28.4116,28.3975,28.4046,17700.0
2013-12-10 13:10:00,40.42,40.42,40.41,40.42,33700.0,28.4046,28.4046,28.3975,28.4046,33700.0
2013-12-10 13:15:00,40.43,40.43,40.41,40.42,5700.0,28.4116,28.4116,28.3975,28.4046,5700.0
2013-12-10 13:20:00,40.41,40.42,40.41,40.41,11000.0,28.3975,28.4046,28.3975,28.3975,11000.0
2013-12-10 13:25:00,40.42,40.42,40.4,40.41,26500.0,28.4046,28.4046,28.3905,28.3975,26500.0
2013-12-10 13:30:00,40.4,40.41,40.39,40.4,15000.0,28.3905,28.3975,28.3835,28.3905,15000.0
2013-12-10 13:35:00,40.41,40.42,40.4,40.42,9600.0,28.3975,28.4046,28.3905,28.4046,9600.0
2013-12-10 13:40:00,40.42,40.42,40.4,40.4,14700.0,28.4046,28.4046,28.3905,28.3905,14700.0
2013-12-10 13:45:00,40.4,40.42,40.4,40.41,9600.0,28.3905,28.4046,28.3905,28.3975,9600.0
2013-12-10 13:50:00,40.41,40.42,40.4,40.4,27500.0,28.3975,28.4046,28.3905,28.3905,27500.0
2013-12-10 13:55:00,40.39,40.41,40.38,40.4,57100.0,28.3835,28.3975,28.3764,28.3905,57100.0
2013-12-10 14:00:00,40.4,40.41,40.39,40.41,26700.0,28.3905,28.3975,28.3835,28.3975,26700.0
2013-12-10 14:05:00,40.41,40.41,40.4,40.41,12900.0,28.3975,28.3975,28.3905,28.3975,12900.0
2013-12-10 14:10:00,40.4,40.42,40.4,40.4,17500.0,28.3905,28.4046,28.3905,28.3905,17500.0
2013-12-10 14:15:00,40.41,40.41,40.4,40.4,17500.0,28.3975,28.3975,28.3905,28.3905,17500.0
2013-12-10 14:20:00,40.41,40.41,40.4,40.4,14900.0,28.3975,28.3975,28.3905,28.3905,14900.0
2013-12-10 14:25:00,40.4,40.41,40.39,40.41,22400.0,28.3905,28.3975,28.3835,28.3975,22400.0
2013-12-10 14:30:00,40.4,40.41,40.4,40.41,18300.0,28.3905,28.3975,28.3905,28.3975,18300.0
2013-12-10 14:35:00,40.4,40.42,40.4,40.41,77200.0,28.3905,28.4046,28.3905,28.3975,77200.0
2013-12-10 14:40:00,40.41,40.42,40.41,40.42,55700.0,28.3975,28.4046,28.3975,28.4046,55700.0
2013-12-10 14:45:00,40.41,40.42,40.4,40.41,31000.0,28.3975,28.4046,28.3905,28.3975,31000.0
2013-12-10 14:50:00,40.42,40.42,40.41,40.41,77700.0,28.4046,28.4046,28.3975,28.3975,77700.0
2013-12-10 14:55:00,40.42,40.44,40.41,40.44,84800.0,28.4046,28.4186,28.3975,28.4186,84800.0
2013-12-10 15:00:00,40.44,40.46,40.43,40.45,21800.0,28.4186,28.4327,28.4116,28.4256,21800.0
2013-12-10 15:05:00,40.45,40.46,40.45,40.46,32500.0,28.4256,28.4327,28.4256,28.4327,32500.0
2013-12-10 15:10:00,40.45,40.46,40.43,40.45,63500.0,28.4256,28.4327,28.4116,28.4256,63500.0
2013-12-10 15:15:00,40.46,40.46,40.43,40.45,30300.0,28.4327,28.4327,28.4116,28.4256,30300.0
2013-12-10 15:20:00,40.45,40.47,40.44,40.47,17600.0,28.4256,28.4397,28.4186,28.4397,17600.0
2013-12-10 15:25:00,40.47,40.48,40.46,40.46,53000.0,28.4397,28.4467,28.4327,28.4327,53000.0
2013-12-10 15:30:00,40.47,40.48,40.46,40.48,66800.0,28.4397,28.4467,28.4327,28.4467,66800.0
2013-12-10 15:35:00,40.48,40.48,40.45,40.46,78000.0,28.4467,28.4467,28.4256,28.4327,78000.0
2013-12-10 15:40:00,40.46,40.47,40.45,40.45,101500.0,28.4327,28.4397,28.4256,28.4256,101500.0
2013-12-10 15:45:00,40.44,40.45,40.44,40.45,30700.0,28.4186,28.4256,28.4186,28.4256,30700.0
2013-12-10 15:50:00,40.44,40.45,40.43,40.43,56900.0,28.4186,28.4256,28.4116,28.4116,56900.0
2013-12-10 15:55:00,40.43,40.45,40.43,40.45,236400.0,28.4116,28.4256,28.4116,28.4256,236400.0
2013-12-11 09:30:00,40.43,40.45,40.42,40.45,39800.0,28.4116,28.4256,28.4046,28.4256,39800.0
2013-12-11 09:35:00,40.44,40.46,40.41,40.41,13800.0,28.4186,28.4327,28.3975,28.3975,13800.0
2013-12-11 09:40:00,40.41,40.41,40.38,40.4,25000.0,28.3975,28.3975,28.3764,28.3905,25000.0
2013-12-11 09:45:00,40.39,40.39,40.34,40.35,75000.0,28.3835,28.3835,28.3483,28.3554,75000.0
2013-12-11 09:50:00,40.35,40.35,40.3,40.33,17700.0,28.3554,28.3554,28.3202,28.3413,17700.0
2013-12-11 09:55:00,40.34,40.34,40.32,40.34,22900.0,28.3483,28.3483,28.3343,28.3483,22900.0
2013-12-11 10:00:00,40.33,40.34,40.3,40.31,17300.0,28.3413,28.3483,28.3202,28.3273,17300.0
2013-12-11 10:05:00,40.31,40.31,40.26,40.29,22100.0,28.3273,28.3273,28.2921,28.3132,22100.0
2013-12-11 10:10:00,40.28,40.3,40.28,40.28,12400.0,28.3062,28.3202,28.3062,28.3062,12400.0
2013-12-11 10:15:00,40.28,40.28,40.22,40.23,40700.0,28.3062,28.3062,28.264,28.271,40700.0
2013-12-11 10:20:00,40.23,40.27,40.2,40.22,31100.0,28.271,28.2991,28.25,28.264,31100.0
2013-12-11 10:25:00,40.21,40.21,40.15,40.16,95800.0,28.257,28.257,28.2148,28.2218,95800.0
2013-12-11 10:30:00,40.17,40.2,40.17,40.19,14900.0,28.2289,28.25,28.2289,28.2429,14900.0
2013-12-11 10:35:00,40.19,40.23,40.19,40.21,18700.0,28.2429,28.271,28.2429,28.257,18700.0
2013-12-11 10:40:00,40.22,40.24,40.21,40.24,9400.0,28.264,28.2781,28.257,28.2781,9400.0
2013-12-11 10:45:00,40.24,40.24,40.21,40.24,32800.0,28.2781,28.2781,28.257,28.2781,32800.0
2013-12-11 10:50:00,40.23,40.25,40.21,40.24,14200.0,28.271,28.2851,28.257,28.2781,14200.0
2013-12-11 10:55:00,40.23,40.27,40.23,40.27,32100.0,28.271,28.2991,28.271,28.2991,32100.0
2013-12-11 11:00:00,40.26,40.27,40.25,40.27,9100.0,28.2921,28.2991,28.2851,28.2991,9100.0
2013-12-11 11:05:00,40.27,40.27,40.25,40.25,24500.0,28.2991,28.2991,28.2851,28.2851,24500.0
2013-12-11 11:10:00,40.26,40.28,40.25,40.26,27700.0,28.2921,28.3062,28.2851,28.2921,27700.0
2013-12-11 11:15:00,40.26,40.26,40.2,40.24,40900.0,28.2921,28.2921,28.25,28.2781,40900.0
2013-12-11 11:20:00,40.23,40.23,40.18,40.18,26100.0,28.271,28.271,28.2359,28.2359,26100.0
2013-12-11 11:25:00,40.18,40.24,40.18,40.21,36700.0,28.2359,28.2781,28.2359,28.257,36700.0
2013-12-11 11:30:00,40.21,40.21,40.17,40.2,18900.0,28.257,28.257,28.2289,28.25,18900.0
2013-12-11 11:35:00,40.21,40.22,40.2,40.22,28600.0,28.257,28.264,28.25,28.264,28600.0
2013-12-11 11:40:00,40.22,40.24,40.22,40.23,20000.0,28.264,28.2781,28.264,28.271,20000.0
2013-12-11 11:45:00,40.23,40.25,40.21,40.24,18600.0,28.271,28.2851,28.257,28.2781,18600.0
2013-12-11 11:50:00,40.25,40.25,40.21,40.21,25900.0,28.2851,28.2851,28.257,28.257,25900.0
2013-12-11 11:55:00,40.21,40.23,40.21,40.23,18900.0,28.257,28.271,28.257,28.271,18900.0
2013-12-11 12:00:00,40.23,40.24,40.21,40.21,65100.0,28.271,28.2781,28.257,28.257,65100.0
2013-12-11 12:05:00,40.22,40.23,40.2,40.2,59100.0,28.264,28.271,28.25,28.25,59100.0
2013-12-11 12:10:00,40.2,40.22,40.19,40.22,64900.0,28.25,28.264,28.2429,28.264,64900.0
2013-12-11 12:15:00,40.22,40.22,40.16,40.19,118000.0,28.264,28.264,28.2218,28.2429,118000.0
2013-12-11 12:20:00,40.19,40.2,40.16,40.16,85400.0,28.2429,28.25,28.2218,28.2218,85400.0
2013-12-11 12:25:00,40.15,40.15,40.13,40.15,64900.0,28.2148,28.2148,28.2008,28.2148,64900.0
2013-12-11 12:30:00,40.15,40.17,40.15,40.17,39300.0,28.2148,28.2289,28.2148,28.2289,39300.0
2013-12-11 12:35:00,40.17,40.17,40.15,40.17,58400.0,28.2289,28.2289,28.2148,28.2289,58400.0
2013-12-11 12:40:00,40.17,40.18,40.15,40.16,59400.0,28.2289,28.2359,28.2148,28.2218,59400.0
2013-12-11 12:45:00,40.16,40.18,40.15,40.16,37900.0,28.2218,28.2359,28.2148,28.2218,37900.0
2013-12-11 12:50:00,40.16,40.17,40.16,40.16,49700.0,28.2218,28.2289,28.2218,28.2218,49700.0
2013-12-11 12:55:00,40.15,40.17,40.15,40.17,37700.0,28.2148,28.2289,28.2148,28.2289,37700.0
2013-12-11 13:00:00,40.17,40.19,40.16,40.19,78700.0,28.2289,28.2429,28.2218,28.2429,78700.0
2013-12-11 13:05:00,40.19,40.2,40.18,40.19,57700.0,28.2429,28.25,28.2359,28.2429,57700.0
2013-12-11 13:10:00,40.18,40.2,40.18,40.19,53500.0,28.2359,28.25,28.2359,28.2429,53500.0
2013-12-11 13:15:00,40.18,40.19,40.17,40.17,52800.0,28.2359,28.2429,28.2289,28.2289,52800.0
2013-12-11 13:20:00,40.17,40.18,40.16,40.17,94600.0,28.2289,28.2359,28.2218,28.2289,94600.0
2013-12-11 13:25:00,40.17,40.18,40.16,40.16,93200.0,28.2289,28.2359,28.2218,28.2218,93200.0
2013-12-11 13:30:00,40.17,40.18,40.16,40.17,52400.0,28.2289,28.2359,28.2218,28.2289,52400.0
2013-12-11 13:35:00,40.17,40.19,40.16,40.19,44500.0,28.2289,28.2429,28.2218,28.2429,44500.0
2013-12-11 13:40:00,40.19,40.21,40.18,40.19,68400.0,28.2429,28.257,28.2359,28.2429,68400.0
2013-12-11 13:45:00,40.2,40.21,40.18,40.2,72100.0,28.25,28.257,28.2359,28.25,72100.0
2013-12-11 13:50:00,40.2,40.21,40.19,40.2,115500.0,28.25,28.257,28.2429,28.25,115500.0
2013-12-11 13:55:00,40.21,40.24,40.2,40.24,59100.0,28.257,28.2781,28.25,28.2781,59100.0
2013-12-11 14:00:00,40.24,40.24,40.22,40.23,68400.0,28.2781,28.2781,28.264,28.271,68400.0
2013-12-11 14:05:00,40.23,40.23,40.2,40.21,111800.0,28.271,28.271,28.25,28.257,111800.0
2013-12-11 14:10:00,40.21,40.21,40.18,40.18,95300.0,28.257,28.257,28.2359,28.2359,95300.0
2013-12-11 14:15:00,40.18,40.19,40.17,40.17,51800.0,28.2359,28.2429,28.2289,28.2289,51800.0
2013-12-11 14:20:00,40.18,40.19,40.17,40.19,47900.0,28.2359,28.2429,28.2289,28.2429,47900.0
2013-12-11 14:25:00,40.18,40.19,40.16,40.19,65500.0,28.2359,28.2429,28.2218,28.2429,65500.0
2013-12-11 14:30:00,40.18,40.19,40.17,40.19,75300.0,28.2359,28.2429,28.2289,28.2429,75300.0
2013-12-11 14:35:00,40.19,40.19,40.18,40.18,57500.0,28.2429,28.2429,28.2359,28.2359,57500.0
2013-12-11 14:40:00,40.18,40.2,40.17,40.2,61900.0,28.2359,28.25,28.2289,28.25,61900.0
2013-12-11 14:45:00,40.2,40.21,40.19,40.21,59800.0,28.25,28.257,28.2429,28.257,59800.0
2013-12-11 14:50:00,40.2,40.21,40.18,40.18,162300.0,28.25,28.257,28.2359,28.2359,162300.0
2013-12-11 14:55:00,40.18,40.19,40.15,40.16,72000.0,28.2359,28.2429,28.2148,28.2218,72000.0
2013-12-11 15:00:00,40.16,40.18,40.15,40.17,123400.0,28.2218,28.2359,28.2148,28.2289,123400.0
2013-12-11 15:05:00,40.16,40.17,40.14,40.15,110100.0,28.2218,28.2289,28.2078,28.2148,110100.0
2013-12-11 15:10:00,40.15,40.16,40.12,40.13,74800.0,28.2148,28.2218,28.1937,28.2008,74800.0
2013-12-11 15:15:00,40.14,40.14,40.11,40.11,125500.0,28.2078,28.2078,28.1867,28.1867,125500.0
2013-12-11 15:20:00,40.12,40.14,40.11,40.13,84200.0,28.1937,28.2078,28.1867,28.2008,84200.0
2013-12-11 15:25:00,40.14,40.14,40.11,40.12,71900.0,28.2078,28.2078,28.1867,28.1937,71900.0
2013-12-11 15:30:00,40.12,40.13,40.09,40.11,113200.0,28.1937,28.2008,28.1727,28.1867,113200.0
2013-12-11 15:35:00,40.11,40.11,40.09,40.1,47300.0,28.1867,28.1867,28.1727,28.1797,47300.0
2013-12-11 15:40:00,40.1,40.11,40.09,40.1,120200.0,28.1797,28.1867,28.1727,28.1797,120200.0
2013-12-11 15:45:00,40.09,40.09,40.06,40.08,143500.0,28.1727,28.1727,28.1516,28.1656,143500.0
2013-12-11 15:50:00,40.08,40.09,40.07,40.07,157800.0,28.1656,28.1727,28.1586,28.1586,157800.0
2013-12-11 15:55:00,40.08,40.11,40.07,40.1,321700.0,28.1656,28.1867,28.1586,28.1797,321700.0
2013-12-12 09:30:00,39.92,39.92,39.87,39.9,79400.0,28.0532,28.0532,28.0181,28.0391,79400.0
2013-12-12 09:35:00,39.9,39.93,39.89,39.9,27200.0,28.0391,28.0602,28.0321,28.0391,27200.0
2013-12-12 09:40:00,39.9,39.93,39.9,39.93,63500.0,28.0391,28.0602,28.0391,28.0602,63500.0
2013-12-12 09:45:00,39.93,39.93,39.84,39.84,48700.0,28.0602,28.0602,27.997,27.997,48700.0
2013-12-12 09:50:00,39.84,39.89,39.84,39.88,229500.0,27.997,28.0321,27.997,28.0251,229500.0
2013-12-12 09:55:00,39.88,39.9,39.87,39.9,59300.0,28.0251,28.0391,28.0181,28.0391,59300.0
2013-12-12 10:00:00,39.89,39.9,39.86,39.87,41400.0,28.0321,28.0391,28.011,28.0181,41400.0
2013-12-12 10:05:00,39.86,39.87,39.84,39.86,44900.0,28.011,28.0181,27.997,28.011,44900.0
2013-12-12 10:10:00,39.84,39.87,39.84,39.86,92500.0,27.997,28.0181,27.997,28.011,92500.0
2013-12-12 10:15:00,39.86,39.86,39.8,39.8,99600.0,28.011,28.011,27.9689,27.9689,99600.0
2013-12-12 10:20:00,39.8,39.84,39.8,39.84,40500.0,27.9689,27.997,27.9689,27.997,40500.0
2013-12-12 10:25:00,39.84,39.85,39.83,39.84,72700.0,27.997,28.004,27.9899,27.997,72700.0
2013-12-12 10:30:00,39.85,39.85,39.82,39.84,58700.0,28.004,28.004,27.9829,27.997,58700.0
2013-12-12 10:35:00,39.84,39.86,39.82,39.86,44300.0,27.997,28.011,27.9829,28.011,44300.0
2013-12-12 10:40:00,39.86,39.88,39.84,39.88,39300.0,28.011,28.0251,27.997,28.0251,39300.0
2013-12-12 10:45:00,39.88,39.89,39.85,39.87,123500.0,28.0251,28.0321,28.004,28.0181,123500.0
2013-12-12 10:50:00,39.87,39.87,39.84,39.85,91800.0,28.0181,28.0181,27.997,28.004,91800.0
2013-12-12 10:55:00,39.85,39.86,39.84,39.86,14300.0,28.004,28.011,27.997,28.011,14300.0
2013-12-12 11:00:00,39.86,39.88,39.85,39.88,15500.0,28.011,28.0251,28.004,28.0251,15500.0
2013-12-12 11:05:00,39.87,39.91,39.87,39.91,25600.0,28.0181,28.0462,28.0181,28.0462,25600.0
2013-12-12 11:10:00,39.91,39.91,39.87,39.88,80700.0,28.0462,28.0462,28.0181,28.0251,80700.0
2013-12-12 11:15:00,39.88,39.88,39.86,39.87,21000.0,28.0251,28.0251,28.011,28.0181,21000.0
2013-12-12 11:20:00,39.87,39.89,39.86,39.86,20500.0,28.0181,28.0321,28.011,28.011,20500.0
2013-12-12 11:25:00,39.86,39.87,39.8,39.81,48000.0,28.011,28.0181,27.9689,27.9759,48000.0
2013-12-12 11:30:00,39.81,39.82,39.8,39.82,32000.0,27.9759,27.9829,27.9689,27.9829,32000.0
2013-12-12 11:35:00,39.81,39.82,39.8,39.82,66100.0,27.9759,27.9829,27.9689,27.9829,66100.0
2013-12-12 11:40:00,39.82,39.82,39.78,39.78,24500.0,27.9829,27.9829,27.9548,27.9548,24500.0
2013-12-12 11:45:00,39.79,39.79,39.76,39.78,50700.0,27.9618,27.9618,27.9408,27.9548,50700.0
2013-12-12 11:50:00,39.79,39.81,39.79,39.8,14000.0,27.9618,27.9759,27.9618,27.9689,14000.0
2013-12-12 11:55:00,39.81,39.81,39.78,39.78,25000.0,27.9759,27.9759,27.9548,27.9548,25000.0
2013-12-12 12:00:00,39.77,39.78,39.76,39.77,21800.0,27.9478,27.9548,27.9408,27.9478,21800.0
2013-12-12 12:05:00,39.76,39.78,39.76,39.77,33100.0,27.9408,27.9548,27.9408,27.9478,33100.0
2013-12-12 12:10:00,39.77,39.79,39.77,39.77,23700.0,27.9478,27.9618,27.9478,27.9478,23700.0
2013-12-12 12:15:00,39.77,39.78,39.76,39.77,33000.0,27.9478,27.9548,27.9408,27.9478,33000.0
2013-12-12 12:20:00,39.76,39.77,39.69,39.7,29300.0,27.9408,27.9478,27.8916,27.8986,29300.0
2013-12-12 12:25:00,39.7,39.72,39.69,39.72,18700.0,27.8986,27.9126,27.8916,27.9126,18700.0
2013-12-12 12:30:00,39.72,39.72,39.69,39.71,30100.0,27.9126,27.9126,27.8916,27.9056,30100.0
2013-12-12 12:35:00,39.71,39.73,39.7,39.72,12500.0,27.9056,27.9197,27.8986,27.9126,12500.0
2013-12-12 12:40:00,39.72,39.72,39.71,39.72,13400.0,27.9126,27.9126,27.9056,27.9126,13400.0
2013-12-12 12:45:00,39.71,39.75,39.71,39.74,113200.0,27.9056,27.9337,27.9056,27.9267,113200.0
2013-12-12 12:50:00,39.74,39.75,39.73,39.75,28100.0,27.9267,27.9337,27.9197,27.9337,28100.0
2013-12-12 12:55:00,39.75,39.76,39.73,39.74,94900.0,27.9337,27.9408,27.9197,27.9267,94900.0
2013-12-12 13:00:00,39.74,39.76,39.73,39.74,108800.0,27.9267,27.9408,27.9197,27.9267,108800.0
2013-12-12 13:05:00,39.74,39.76,39.73,39.75,58700.0,27.9267,27.9408,27.9197,27.9337,58700.0
2013-12-12 13:10:00,39.75,39.76,39.74,39.76,7400.0,27.9337,27.9408,27.9267,27.9408,7400.0
2013-12-12 13:15:00,39.76,39.78,39.76,39.78,18400.0,27.9408,27.9548,27.9408,27.9548,18400.0
2013-12-12 13:20:00,39.78,39.79,39.77,39.77,15600.0,27.9548,27.9618,27.9478,27.9478,15600.0
2013-12-12 13:25:00,39.77,39.78,39.76,39.77,15300.0,27.9478,27.9548,27.9408,27.9478,15300.0
2013-12-12 13:30:00,39.77,39.78,39.75,39.75,25700.0,27.9478,27.9548,27.9337,27.9337,25700.0
2013-12-12 13:35:00,39.76,39.78,39.76,39.78,12900.0,27.9408,27.9548,27.9408,27.9548,12900.0
2013-12-12 13:40:00,39.77,39.79,39.77,39.78,43900.0,27.9478,27.9618,27.9478,27.9548,43900.0
2013-12-12 13:45:00,39.77,39.8,39.77,39.79,17100.0,27.9478,27.9689,27.9478,27.9618,17100.0
2013-12-12 13:50:00,39.79,39.79,39.77,39.78,11900.0,27.9618,27.9618,27.9478,27.9548,11900.0
2013-12-12 13:55:00,39.78,39.79,39.77,39.79,17200.0,27.9548,27.9618,27.9478,27.9618,17200.0
2013-12-12 14:00:00,39.79,39.82,39.78,39.81,22200.0,27.9618,27.9829,27.9548,27.9759,22200.0
2013-12-12 14:05:00,39.8,39.83,39.79,39.82,35500.0,27.9689,27.9899,27.9618,27.9829,35500.0
2013-12-12 14:10:00,39.82,39.84,39.82,39.83,9700.0,27.9829,27.997,27.9829,27.9899,9700.0
2013-12-12 14:15:00,39.83,39.83,39.81,39.82,40000.0,27.9899,27.9899,27.9759,27.9829,40000.0
2013-12-12 14:20:00,39.82,39.86,39.82,39.85,15200.0,27.9829,28.011,27.9829,28.004,15200.0
2013-12-12 14:25:00,39.86,39.86,39.84,39.85,32200.0,28.011,28.011,27.997,28.004,32200.0
2013-12-12 14:30:00,39.85,39.86,39.84,39.84,64300.0,28.004,28.011,27.997,27.997,64300.0
2013-12-12 14:35:00,39.83,39.84,39.8,39.81,48200.0,27.9899,27.997,27.9689,27.9759,48200.0
2013-12-12 14:40:00,39.81,39.83,39.8,39.83,22400.0,27.9759,27.9899,27.9689,27.9899,22400.0
2013-12-12 14:45:00,39.83,39.83,39.81,39.82,36900.0,27.9899,27.9899,27.9759,27.9829,36900.0
2013-12-12 14:50:00,39.81,39.85,39.81,39.84,35100.0,27.9759,28.004,27.9759,27.997,35100.0
2013-12-12 14:55:00,39.85,39.87,39.84,39.84,86600.0,28.004,28.0181,27.997,27.997,86600.0
2013-12-12 15:00:00,39.84,39.85,39.83,39.84,12500.0,27.997,28.004,27.9899,27.997,12500.0
2013-12-12 15:05:00,39.84,39.84,39.81,39.81,24800.0,27.997,27.997,27.9759,27.9759,24800.0
2013-12-12 15:10:00,39.81,39.83,39.79,39.8,67800.0,27.9759,27.9899,27.9618,27.9689,67800.0
2013-12-12 15:15:00,39.8,39.82,39.8,39.8,35000.0,27.9689,27.9829,27.9689,27.9689,35000.0
2013-12-12 15:20:00,39.81,39.85,39.8,39.85,27100.0,27.9759,28.004,27.9689,28.004,27100.0
2013-12-12 15:25:00,39.85,39.85,39.84,39.84,28400.0,28.004,28.004,27.997,27.997,28400.0
2013-12-12 15:30:00,39.83,39.85,39.83,39.85,17800.0,27.9899,28.004,27.9899,28.004,17800.0
2013-12-12 15:35:00,39.85,39.85,39.81,39.82,84700.0,28.004,28.004,27.9759,27.9829,84700.0
2013-12-12 15:40:00,39.81,39.82,39.79,39.8,62100.0,27.9759,27.9829,27.9618,27.9689,62100.0
2013-12-12 15:45:00,39.8,39.8,39.77,39.79,185400.0,27.9689,27.9689,27.9478,27.9618,185400.0
2013-12-12 15:50:00,39.78,39.79,39.78,39.79,187100.0,27.9548,27.9618,27.9548,27.9618,187100.0
2013-12-12 15:55:00,39.78,39.79,39.77,39.78,138400.0,27.9548,27.9618,27.9478,27.9548,138400.0
2013-12-13 09:30:00,39.8,39.8,39.76,39.79,58200.0,27.9689,27.9689,27.9408,27.9618,58200.0
2013-12-13 09:35:00,39.8,39.81,39.78,39.8,35700.0,27.9689,27.9759,27.9548,27.9689,35700.0
2013-12-13 09:40:00,39.79,39.79,39.74,39.75,51600.0,27.9618,27.9618,27.9267,27.9337,51600.0
2013-12-13 09:45:00,39.75,39.76,39.71,39.73,47100.0,27.9337,27.9408,27.9056,27.9197,47100.0
2013-12-13 09:50:00,39.72,39.72,39.69,39.7,11900.0,27.9126,27.9126,27.8916,27.8986,11900.0
2013-12-13 09:55:00,39.69,39.7,39.66,39.67,30100.0,27.8916,27.8986,27.8705,27.8775,30100.0
2013-12-13 10:00:00,39.67,39.71,39.67,39.71,15600.0,27.8775,27.9056,27.8775,27.9056,15600.0
2013-12-13 10:05:00,39.7,39.73,39.7,39.72,28500.0,27.8986,27.9197,27.8986,27.9126,28500.0
2013-12-13 10:10:00,39.72,39.72,39.7,39.7,25500.0,27.9126,27.9126,27.8986,27.8986,25500.0
2013-12-13 10:15:00,39.69,39.71,39.64,39.65,71500.0,27.8916,27.9056,27.8564,27.8635,71500.0
2013-12-13 10:20:00,39.65,39.66,39.63,39.66,33200.0,27.8635,27.8705,27.8494,27.8705,33200.0
2013-12-13 10:25:00,39.65,39.69,39.63,39.69,21400.0,27.8635,27.8916,27.8494,27.8916,21400.0
2013-12-13 10:30:00,39.68,39.7,39.68,39.68,7800.0,27.8845,27.8986,27.8845,27.8845,7800.0
2013-12-13 10:35:00,39.68,39.7,39.67,39.69,7900.0,27.8845,27.8986,27.8775,27.8916,7900.0
2013-12-13 10:40:00,39.69,39.7,39.66,39.68,10500.0,27.8916,27.8986,27.8705,27.8845,10500.0
2013-12-13 10:45:00,39.68,39.7,39.67,39.69,20000.0,27.8845,27.8986,27.8775,27.8916,20000.0
2013-12-13 10:50:00,39.69,39.72,39.68,39.72,26100.0,27.8916,27.9126,27.8845,27.9126,26100.0
2013-12-13 10:55:00,39.72,39.73,39.7,39.7,50100.0,27.9126,27.9197,27.8986,27.8986,50100.0
2013-12-13 11:00:00,39.69,39.7,39.66,39.67,26700.0,27.8916,27.8986,27.8705,27.8775,26700.0
2013-12-13 11:05:00,39.67,39.7,39.67,39.69,23500.0,27.8775,27.8986,27.8775,27.8916,23500.0
2013-12-13 11:10:00,39.69,39.72,39.69,39.72,37400.0,27.8916,27.9126,27.8916,27.9126,37400.0
2013-12-13 11:15:00,39.71,39.73,39.69,39.72,79300.0,27.9056,27.9197,27.8916,27.9126,79300.0
2013-12-13 11:20:00,39.72,39.73,39.7,39.7,54400.0,27.9126,27.9197,27.8986,27.8986,54400.0
2013-12-13 11:25:00,39.7,39.73,39.67,39.67,126800.0,27.8986,27.9197,27.8775,27.8775,126800.0
2013-12-13 11:30:00,39.67,39.69,39.66,39.67,34900.0,27.8775,27.8916,27.8705,27.8775,34900.0
2013-12-13 11:35:00,39.68,39.69,39.66,39.69,20700.0,27.8845,27.8916,27.8705,27.8916,20700.0
2013-12-13 11:40:00,39.69,39.71,39.68,39.7,16400.0,27.8916,27.9056,27.8845,27.8986,16400.0
2013-12-13 11:45:00,39.7,39.72,39.68,39.69,31800.0,27.8986,27.9126,27.8845,27.8916,31800.0
2013-12-13 11:50:00,39.7,39.71,39.69,39.71,9800.0,27.8986,27.9056,27.8916,27.9056,9800.0
2013-12-13 11:55:00,39.71,39.71,39.69,39.7,26700.0,27.9056,27.9056,27.8916,27.8986,26700.0
2013-12-13 12:00:00,39.7,39.7,39.69,39.7,18600.0,27.8986,27.8986,27.8916,27.8986,18600.0
2013-12-13 12:05:00,39.7,39.7,39.68,39.7,20700.0,27.8986,27.8986,27.8845,27.8986,20700.0
2013-12-13 12:10:00,39.7,39.71,39.69,39.71,11800.0,27.8986,27.9056,27.8916,27.9056,11800.0
2013-12-13 12:15:00,39.72,39.72,39.71,39.72,15300.0,27.9126,27.9126,27.9056,27.9126,15300.0
2013-12-13 12:20:00,39.72,39.73,39.72,39.73,11500.0,27.9126,27.9197,27.9126,27.9197,11500.0
2013-12-13 12:25:00,39.72,39.77,39.72,39.77,30600.0,27.9126,27.9478,27.9126,27.9478,30600.0
2013-12-13 12:30:00,39.77,39.77,39.75,39.77,32700.0,27.9478,27.9478,27.9337,27.9478,32700.0
2013-12-13 12:35:00,39.77,39.77,39.76,39.77,19500.0,27.9478,27.9478,27.9408,27.9478,19500.0
2013-12-13 12:40:00,39.77,39.77,39.75,39.75,28500.0,27.9478,27.9478,27.9337,27.9337,28500.0
2013-12-13 12:45:00,39.75,39.75,39.73,39.73,39500.0,27.9337,27.9337,27.9197,27.9197,39500.0
2013-12-13 12:50:00,39.74,39.74,39.72,39.73,8800.0,27.9267,27.9267,27.9126,27.9197,8800.0
2013-12-13 12:55:00,39.74,39.74,39.73,39.74,4300.0,27.9267,27.9267,27.9197,27.9267,4300.0
2013-12-13 13:00:00,39.74,39.74,39.72,39.74,38300.0,27.9267,27.9267,27.9126,27.9267,38300.0
2013-12-13 13:05:00,39.74,39.74,39.72,39.73,31800.0,27.9267,27.9267,27.9126,27.9197,31800.0
2013-12-13 13:10:00,39.72,39.74,39.71,39.74,27400.0,27.9126,27.9267,27.9056,27.9267,27400.0
2013-12-13 13:15:00,39.73,39.74,39.72,39.72,14800.0,27.9197,27.9267,27.9126,27.9126,14800.0
2013-12-13 13:20:00,39.73,39.73,39.71,39.72,34300.0,27.9197,27.9197,27.9056,27.9126,34300.0
2013-12-13 13:25:00,39.71,39.73,39.71,39.72,20500.0,27.9056,27.9197,27.9056,27.9126,20500.0
2013-12-13 13:30:00,39.73,39.75,39.72,39.75,9900.0,27.9197,27.9337,27.9126,27.9337,9900.0
2013-12-13 13:35:00,39.75,39.76,39.75,39.76,7300.0,27.9337,27.9408,27.9337,27.9408,7300.0
2013-12-13 13:40:00,39.76,39.76,39.73,39.74,14300.0,27.9408,27.9408,27.9197,27.9267,14300.0
2013-12-13 13:45:00,39.74,39.74,39.73,39.73,5400.0,27.9267,27.9267,27.9197,27.9197,5400.0
2013-12-13 13:50:00,39.74,39.74,39.73,39.74,6400.0,27.9267,27.9267,27.9197,27.9267,6400.0
2013-12-13 13:55:00,39.74,39.75,39.73,39.73,8800.0,27.9267,27.9337,27.9197,27.9197,8800.0
2013-12-13 14:00:00,39.74,39.74,39.72,39.72,23900.0,27.9267,27.9267,27.9126,27.9126,23900.0
2013-12-13 14:05:00,39.71,39.72,39.7,39.72,142300.0,27.9056,27.9126,27.8986,27.9126,142300.0
2013-12-13 14:10:00,39.71,39.71,39.69,39.7,17700.0,27.9056,27.9056,27.8916,27.8986,17700.0
2013-12-13 14:15:00,39.69,39.71,39.69,39.71,34600.0,27.8916,27.9056,27.8916,27.9056,34600.0
2013-12-13 14:20:00,39.71,39.71,39.69,39.7,23600.0,27.9056,27.9056,27.8916,27.8986,23600.0
2013-12-13 14:25:00,39.69,39.71,39.69,39.7,11400.0,27.8916,27.9056,27.8916,27.8986,11400.0
2013-12-13 14:30:00,39.69,39.71,39.69,39.71,112700.0,27.8916,27.9056,27.8916,27.9056,112700.0
2013-12-13 14:35:00,39.71,39.72,39.7,39.71,17000.0,27.9056,27.9126,27.8986,27.9056,17000.0
2013-12-13 14:40:00,39.7,39.71,39.7,39.71,45000.0,27.8986,27.9056,27.8986,27.9056,45000.0
2013-12-13 14:45:00,39.7,39.73,39.7,39.72,18200.0,27.8986,27.9197,27.8986,27.9126,18200.0
2013-12-13 14:50:00,39.73,39.75,39.72,39.73,72300.0,27.9197,27.9337,27.9126,27.9197,72300.0
2013-12-13 14:55:00,39.73,39.75,39.73,39.74,39600.0,27.9197,27.9337,27.9197,27.9267,39600.0
2013-12-13 15:00:00,39.75,39.76,39.74,39.76,22800.0,27.9337,27.9408,27.9267,27.9408,22800.0
2013-12-13 15:05:00,39.76,39.76,39.75,39.76,17100.0,27.9408,27.9408,27.9337,27.9408,17100.0
2013-12-13 15:10:00,39.76,39.77,39.75,39.76,20000.0,27.9408,27.9478,27.9337,27.9408,20000.0
2013-12-13 15:15:00,39.77,39.77,39.75,39.77,74200.0,27.9478,27.9478,27.9337,27.9478,74200.0
2013-12-13 15:20:00,39.77,39.78,39.76,39.78,119100.0,27.9478,27.9548,27.9408,27.9548,119100.0
2013-12-13 15:25:00,39.77,39.79,39.77,39.78,31700.0,27.9478,27.9618,27.9478,27.9548,31700.0
2013-12-13 15:30:00,39.78,39.8,39.77,39.78,54700.0,27.9548,27.9689,27.9478,27.9548,54700.0
2013-12-13 15:35:00,39.77,39.78,39.75,39.75,13800.0,27.9478,27.9548,27.9337,27.9337,13800.0
2013-12-13 15:40:00,39.76,39.79,39.75,39.78,24300.0,27.9408,27.9618,27.9337,27.9548,24300.0
2013-12-13 15:45:00,39.78,39.79,39.77,39.78,43200.0,27.9548,27.9618,27.9478,27.9548,43200.0
2013-12-13 15:50:00,39.78,39.79,39.77,39.78,63000.0,27.9548,27.9618,27.9478,27.9548,63000.0
2013-12-13 15:55:00,39.77,39.78,39.75,39.75,98000.0,27.9478,27.9548,27.9337,27.9337,98000.0
2013-12-16 09:30:00,40.06,40.08,40.01,40.07,90400.0,28.1516,28.1656,28.1164,28.1586,90400.0
2013-12-16 09:35:00,40.07,40.1,40.07,40.1,46900.0,28.1586,28.1797,28.1586,28.1797,46900.0
2013-12-16 09:40:00,40.1,40.12,40.09,40.1,33500.0,28.1797,28.1937,28.1727,28.1797,33500.0
2013-12-16 09:45:00,40.12,40.13,40.11,40.12,36000.0,28.1937,28.2008,28.1867,28.1937,36000.0
2013-12-16 09:50:00,40.14,40.15,40.12,40.12,37300.0,28.2078,28.2148,28.1937,28.1937,37300.0
2013-12-16 09:55:00,40.13,40.16,40.12,40.15,24100.0,28.2008,28.2218,28.1937,28.2148,24100.0
2013-12-16 10:00:00,40.15,40.16,40.14,40.16,265500.0,28.2148,28.2218,28.2078,28.2218,265500.0
2013-12-16 10:05:00,40.16,40.16,40.12,40.12,27600.0,28.2218,28.2218,28.1937,28.1937,27600.0
2013-12-16 10:10:00,40.12,40.13,40.11,40.12,20600.0,28.1937,28.2008,28.1867,28.1937,20600.0
2013-12-16 10:15:00,40.11,40.12,40.1,40.11,42400.0,28.1867,28.1937,28.1797,28.1867,42400.0
2013-12-16 10:20:00,40.11,40.12,40.1,40.12,20400.0,28.1867,28.1937,28.1797,28.1937,20400.0
2013-12-16 10:25:00,40.11,40.16,40.11,40.15,69700.0,28.1867,28.2218,28.1867,28.2148,69700.0
2013-12-16 10:30:00,40.15,40.16,40.11,40.13,312900.0,28.2148,28.2218,28.1867,28.2008,312900.0
2013-12-16 10:35:00,40.13,40.14,40.1,40.12,469500.0,28.2008,28.2078,28.1797,28.1937,469500.0
2013-12-16 10:40:00,40.12,40.13,40.11,40.13,35600.0,28.1937,28.2008,28.1867,28.2008,35600.0
2013-12-16 10:45:00,40.14,40.14,40.12,40.12,26300.0,28.2078,28.2078,28.1937,28.1937,26300.0
2013-12-16 10:50:00,40.12,40.13,40.1,40.13,13200.0,28.1937,28.2008,28.1797,28.2008,13200.0
2013-12-16 10:55:00,40.13,40.13,40.09,40.1,11500.0,28.2008,28.2008,28.1727,28.1797,11500.0
2013-12-16 11:00:00,40.09,40.1,40.08,40.09,9900.0,28.1727,28.1797,28.1656,28.1727,9900.0
2013-12-16 11:05:00,40.09,40.1,40.08,40.1,8000.0,28.1727,28.1797,28.1656,28.1797,8000.0
2013-12-16 11:10:00,40.1,40.12,40.09,40.12,546700.0,28.1797,28.1937,28.1727,28.1937,546700.0
2013-12-16 11:15:00,40.12,40.12,40.08,40.08,136000.0,28.1937,28.1937,28.1656,28.1656,136000.0
2013-12-16 11:20:00,40.09,40.11,40.07,40.1,481400.0,28.1727,28.1867,28.1586,28.1797,481400.0
2013-12-16 11:25:00,40.1,40.12,40.09,40.12,40200.0,28.1797,28.1937,28.1727,28.1937,40200.0
2013-12-16 11:30:00,40.12,40.15,40.12,40.15,135300.0,28.1937,28.2148,28.1937,28.2148,135300.0
2013-12-16 11:35:00,40.15,40.16,40.13,40.14,19900.0,28.2148,28.2218,28.2008,28.2078,19900.0
2013-12-16 11:40:00,40.13,40.14,40.13,40.14,30400.0,28.2008,28.2078,28.2008,28.2078,30400.0
2013-12-16 11:45:00,40.13,40.14,40.12,40.14,69200.0,28.2008,28.2078,28.1937,28.2078,69200.0
2013-12-16 11:50:00,40.14,40.14,40.11,40.11,64300.0,28.2078,28.2078,28.1867,28.1867,64300.0
2013-12-16 11:55:00,40.12,40.12,40.11,40.11,4100.0,28.1937,28.1937,28.1867,28.1867,4100.0
2013-12-16 12:00:00,40.12,40.12,40.08,40.09,32200.0,28.1937,28.1937,28.1656,28.1727,32200.0
2013-12-16 12:05:00,40.09,40.09,40.06,40.07,61600.0,28.1727,28.1727,28.1516,28.1586,61600.0
2013-12-16 12:10:00,40.08,40.08,40.05,40.06,83500.0,28.1656,28.1656,28.1445,28.1516,83500.0
2013-12-16 12:15:00,40.05,40.06,40.03,40.05,11000.0,28.1445,28.1516,28.1305,28.1445,11000.0
2013-12-16 12:20:00,40.04,40.05,40.02,40.03,11500.0,28.1375,28.1445,28.1235,28.1305,11500.0
2013-12-16 12:25:00,40.04,40.04,40.02,40.03,24700.0,28.1375,28.1375,28.1235,28.1305,24700.0
2013-12-16 12:30:00,40.03,40.04,40.02,40.03,11900.0,28.1305,28.1375,28.1235,28.1305,11900.0
2013-12-16 12:35:00,40.04,40.05,40.02,40.03,81500.0,28.1375,28.1445,28.1235,28.1305,81500.0
2013-12-16 12:40:00,40.03,40.05,40.03,40.05,47100.0,28.1305,28.1445,28.1305,28.1445,47100.0
2013-12-16 12:45:00,40.05,40.05,40.02,40.02,45500.0,28.1445,28.1445,28.1235,28.1235,45500.0
2013-12-16 12:50:00,40.03,40.04,40.02,40.03,17300.0,28.1305,28.1375,28.1235,28.1305,17300.0
2013-12-16 12:55:00,40.03,40.04,40.02,40.04,17400.0,28.1305,28.1375,28.1235,28.1375,17400.0
2013-12-16 13:00:00,40.04,40.04,40.02,40.02,39500.0,28.1375,28.1375,28.1235,28.1235,39500.0
2013-12-16 13:05:00,40.03,40.04,40.01,40.04,12900.0,28.1305,28.1375,28.1164,28.1375,12900.0
2013-12-16 13:10:00,40.04,40.05,40.03,40.04,54000.0,28.1375,28.1445,28.1305,28.1375,54000.0
2013-12-16 13:15:00,40.04,40.04,40.03,40.04,6000.0,28.1375,28.1375,28.1305,28.1375,6000.0
2013-12-16 13:20:00,40.04,40.06,40.02,40.06,24600.0,28.1375,28.1516,28.1235,28.1516,24600.0
2013-12-16 13:25:00,40.06,40.07,40.05,40.05,80300.0,28.1516,28.1586,28.1445,28.1445,80300.0
2013-12-16 13:30:00,40.06,40.07,40.05,40.07,16300.0,28.1516,28.1586,28.1445,28.1586,16300.0
2013-12-16 13:35:00,40.06,40.07,40.05,40.06,28900.0,28.1516,28.1586,28.1445,28.1516,28900.0
2013-12-16 13:40:00,40.05,40.06,40.04,40.06,76100.0,28.1445,28.1516,28.1375,28.1516,76100.0
2013-12-16 13:45:00,40.06,40.06,40.04,40.06,18300.0,28.1516,28.1516,28.1375,28.1516,18300.0
2013-12-16 13:50:00,40.06,40.08,40.05,40.08,8800.0,28.1516,28.1656,28.1445,28.1656,8800.0
2013-12-16 13:55:00,40.07,40.09,40.07,40.09,10500.0,28.1586,28.1727,28.1586,28.1727,10500.0
2013-12-16 14:00:00,40.09,40.1,40.08,40.1,16100.0,28.1727,28.1797,28.1656,28.1797,16100.0
2013-12-16 14:05:00,40.1,40.12,40.09,40.09,16400.0,28.1797,28.1937,28.1727,28.1727,16400.0
2013-12-16 14:10:00,40.09,40.11,40.08,40.11,23400.0,28.1727,28.1867,28.1656,28.1867,23400.0
2013-12-16 14:15:00,40.11,40.11,40.09,40.09,28900.0,28.1867,28.1867,28.1727,28.1727,28900.0
2013-12-16 14:20:00,40.09,40.1,40.09,40.09,36400.0,28.1727,28.1797,28.1727,28.1727,36400.0
2013-12-16 14:25:00,40.09,40.1,40.08,40.09,48500.0,28.1727,28.1797,28.1656,28.1727,48500.0
2013-12-16 14:30:00,40.1,40.1,40.08,40.09,30800.0,28.1797,28.1797,28.1656,28.1727,30800.0
2013-12-16 14:35:00,40.08,40.09,40.07,40.09,54800.0,28.1656,28.1727,28.1586,28.1727,54800.0
2013-12-16 14:40:00,40.08,40.1,40.08,40.09,15700.0,28.1656,28.1797,28.1656,28.1727,15700.0
2013-12-16 14:45:00,40.1,40.11,40.09,40.1,49400.0,28.1797,28.1867,28.1727,28.1797,49400.0
2013-12-16 14:50:00,40.09,40.11,40.09,40.11,21600.0,28.1727,28.1867,28.1727,28.1867,21600.0
2013-12-16 14:55:00,40.11,40.11,40.09,40.1,27700.0,28.1867,28.1867,28.1727,28.1797,27700.0
2013-12-16 15:00:00,40.1,40.11,40.08,40.1,47000.0,28.1797,28.1867,28.1656,28.1797,47000.0
2013-12-16 15:05:00,40.1,40.11,40.09,40.1,88800.0,28.1797,28.1867,28.1727,28.1797,88800.0
2013-12-16 15:10:00,40.09,40.11,40.09,40.1,33500.0,28.1727,28.1867,28.1727,28.1797,33500.0
2013-12-16 15:15:00,40.09,40.1,40.08,40.09,40000.0,28.1727,28.1797,28.1656,28.1727,40000.0
2013-12-16 15:20:00,40.09,40.1,40.08,40.08,26200.0,28.1727,28.1797,28.1656,28.1656,26200.0
2013-12-16 15:25:00,40.07,40.09,40.07,40.08,11900.0,28.1586,28.1727,28.1586,28.1656,11900.0
2013-12-16 15:30:00,40.08,40.08,40.06,40.07,17200.0,28.1656,28.1656,28.1516,28.1586,17200.0
2013-12-16 15:35:00,40.07,40.09,40.06,40.08,21100.0,28.1586,28.1727,28.1516,28.1656,21100.0
2013-12-16 15:40:00,40.07,40.1,40.07,40.08,25000.0,28.1586,28.1797,28.1586,28.1656,25000.0
2013-12-16 15:45:00,40.08,40.09,40.08,40.08,20700.0,28.1656,28.1727,28.1656,28.1656,20700.0
2013-12-16 15:50:00,40.09,40.09,40.07,40.07,112200.0,28.1727,28.1727,28.1586,28.1586,112200.0
2013-12-16 15:55:00,40.07,40.08,40.05,40.06,162000.0,28.1586,28.1656,28.1445,28.1516,162000.0
2013-12-17 09:30:00,39.97,39.97,39.92,39.92,104500.0,28.0883,28.0883,28.0532,28.0532,104500.0
2013-12-17 09:35:00,39.91,39.92,39.88,39.88,25000.0,28.0462,28.0532,28.0251,28.0251,25000.0
2013-12-17 09:40:00,39.88,39.89,39.87,39.88,19600.0,28.0251,28.0321,28.0181,28.0251,19600.0
2013-12-17 09:45:00,39.88,39.89,39.87,39.89,20200.0,28.0251,28.0321,28.0181,28.0321,20200.0
2013-12-17 09:50:00,39.89,39.89,39.86,39.88,17400.0,28.0321,28.0321,28.011,28.0251,17400.0
2013-12-17 09:55:00,39.89,39.9,39.87,39.9,30300.0,28.0321,28.0391,28.0181,28.0391,30300.0
2013-12-17 10:00:00,39.89,39.91,39.86,39.89,123500.0,28.0321,28.0462,28.011,28.0321,123500.0
2013-12-17 10:05:00,39.89,39.91,39.87,39.88,100300.0,28.0321,28.0462,28.0181,28.0251,100300.0
2013-12-17 10:10:00,39.89,39.91,39.88,39.91,25000.0,28.0321,28.0462,28.0251,28.0462,25000.0
2013-12-17 10:15:00,39.91,39.91,39.85,39.85,90400.0,28.0462,28.0462,28.004,28.004,90400.0
2013-12-17 10:20:00,39.85,39.87,39.85,39.86,13000.0,28.004,28.0181,28.004,28.011,13000.0
2013-12-17 10:25:00,39.87,39.87,39.84,39.86,17800.0,28.0181,28.0181,27.997,28.011,17800.0
2013-12-17 10:30:00,39.85,39.85,39.81,39.84,16700.0,28.004,28.004,27.9759,27.997,16700.0
2013-12-17 10:35:00,39.84,39.86,39.84,39.86,14800.0,27.997,28.011,27.997,28.011,14800.0
2013-12-17 10:40:00,39.86,39.87,39.86,39.87,37100.0,28.011,28.0181,28.011,28.0181,37100.0
2013-12-17 10:45:00,39.87,39.87,39.81,39.82,26200.0,28.0181,28.0181,27.9759,27.9829,26200.0
2013-12-17 10:50:00,39.81,39.83,39.8,39.81,39400.0,27.9759,27.9899,27.9689,27.9759,39400.0
2013-12-17 10:55:00,39.82,39.82,39.79,39.81,36200.0,27.9829,27.9829,27.9618,27.9759,36200.0
2013-12-17 11:00:00,39.81,39.81,39.78,39.79,35400.0,27.9759,27.9759,27.9548,27.9618,35400.0
2013-12-17 11:05:00,39.79,39.81,39.79,39.8,19000.0,27.9618,27.9759,27.9618,27.9689,19000.0
2013-12-17 11:10:00,39.79,39.81,39.78,39.8,12900.0,27.9618,27.9759,27.9548,27.9689,12900.0
2013-12-17 11:15:00,39.81,39.83,39.8,39.83,11900.0,27.9759,27.9899,27.9689,27.9899,11900.0
2013-12-17 11:20:00,39.84,39.85,39.83,39.84,8900.0,27.997,28.004,27.9899,27.997,8900.0
2013-12-17 11:25:00,39.83,39.85,39.8,39.8,82900.0,27.9899,28.004,27.9689,27.9689,82900.0
2013-12-17 11:30:00,39.81,39.82,39.8,39.81,43200.0,27.9759,27.9829,27.9689,27.9759,43200.0
2013-12-17 11:35:00,39.81,39.81,39.78,39.79,16100.0,27.9759,27.9759,27.9548,27.9618,16100.0
2013-12-17 11:40:00,39.8,39.82,39.79,39.81,7500.0,27.9689,27.9829,27.9618,27.9759,7500.0
2013-12-17 11:45:00,39.8,39.84,39.8,39.83,16800.0,27.9689,27.997,27.9689,27.9899,16800.0
2013-12-17 11:50:00,39.83,39.84,39.82,39.83,29500.0,27.9899,27.997,27.9829,27.9899,29500.0
2013-12-17 11:55:00,39.83,39.83,39.82,39.83,7900.0,27.9899,27.9899,27.9829,27.9899,7900.0
2013-12-17 12:00:00,39.82,39.83,39.82,39.83,8600.0,27.9829,27.9899,27.9829,27.9899,8600.0
2013-12-17 12:05:00,39.83,39.83,39.82,39.82,43600.0,27.9899,27.9899,27.9829,27.9829,43600.0
2013-12-17 12:10:00,39.83,39.84,39.81,39.83,39600.0,27.9899,27.997,27.9759,27.9899,39600.0
2013-12-17 12:15:00,39.83,39.84,39.83,39.84,6400.0,27.9899,27.997,27.9899,27.997,6400.0
2013-12-17 12:20:00,39.84,39.84,39.83,39.83,35600.0,27.997,27.997,27.9899,27.9899,35600.0
2013-12-17 12:25:00,39.84,39.84,39.82,39.83,11300.0,27.997,27.997,27.9829,27.9899,11300.0
2013-12-17 12:30:00,39.83,39.84,39.83,39.83,12100.0,27.9899,27.997,27.9899,27.9899,12100.0
2013-12-17 12:35:00,39.84,39.85,39.83,39.84,17100.0,27.997,28.004,27.9899,27.997,17100.0
2013-12-17 12:40:00,39.84,39.85,39.84,39.85,18500.0,27.997,28.004,27.997,28.004,18500.0
2013-12-17 12:45:00,39.85,39.86,39.84,39.86,79600.0,28.004,28.011,27.997,28.011,79600.0
2013-12-17 12:50:00,39.86,39.87,39.86,39.87,9200.0,28.011,28.0181,28.011,28.0181,9200.0
2013-12-17 12:55:00,39.86,39.88,39.86,39.86,21500.0,28.011,28.0251,28.011,28.011,21500.0
2013-12-17 13:00:00,39.85,39.87,39.85,39.86,74300.0,28.004,28.0181,28.004,28.011,74300.0
2013-12-17 13:05:00,39.86,39.87,39.85,39.86,101600.0,28.011,28.0181,28.004,28.011,101600.0
2013-12-17 13:10:00,39.85,39.88,39.85,39.88,22900.0,28.004,28.0251,28.004,28.0251,22900.0
2013-12-17 13:15:00,39.87,39.9,39.87,39.89,6000.0,28.0181,28.0391,28.0181,28.0321,6000.0
2013-12-17 13:20:00,39.89,39.9,39.89,39.9,7300.0,28.0321,28.0391,28.0321,28.0391,7300.0
2013-12-17 13:25:00,39.89,39.9,39.89,39.9,26800.0,28.0321,28.0391,28.0321,28.0391,26800.0
2013-12-17 13:30:00,39.9,39.9,39.88,39.9,43400.0,28.0391,28.0391,28.0251,28.0391,43400.0
2013-12-17 13:35:00,39.9,39.9,39.88,39.9,73400.0,28.0391,28.0391,28.0251,28.0391,73400.0
2013-12-17 13:40:00,39.9,39.9,39.88,39.88,32700.0,28.0391,28.0391,28.0251,28.0251,32700.0
2013-12-17 13:45:00,39.87,39.88,39.87,39.88,68500.0,28.0181,28.0251,28.0181,28.0251,68500.0
2013-12-17 13:50:00,39.88,39.88,39.87,39.88,17600.0,28.0251,28.0251,28.0181,28.0251,17600.0
2013-12-17 13:55:00,39.87,39.89,39.87,39.89,32900.0,28.0181,28.0321,28.0181,28.0321,32900.0
2013-12-17 14:00:00,39.89,39.89,39.87,39.89,69000.0,28.0321,28.0321,28.0181,28.0321,69000.0
2013-12-17 14:05:00,39.89,39.93,39.89,39.93,20900.0,28.0321,28.0602,28.0321,28.0602,20900.0
2013-12-17 14:10:00,39.92,39.95,39.92,39.94,37800.0,28.0532,28.0743,28.0532,28.0672,37800.0
2013-12-17 14:15:00,39.95,39.95,39.91,39.92,64000.0,28.0743,28.0743,28.0462,28.0532,64000.0
2013-12-17 14:20:00,39.91,39.93,39.91,39.93,9200.0,28.0462,28.0602,28.0462,28.0602,9200.0
2013-12-17 14:25:00,39.93,39.93,39.91,39.92,21200.0,28.0602,28.0602,28.0462,28.0532,21200.0
2013-12-17 14:30:00,39.92,39.92,39.9,39.9,11400.0,28.0532,28.0532,28.0391,28.0391,11400.0
2013-12-17 14:35:00,39.91,39.91,39.89,39.89,41700.0,28.0462,28.0462,28.0321,28.0321,41700.0
2013-12-17 14:40:00,39.9,39.91,39.89,39.91,13800.0,28.0391,28.0462,28.0321,28.0462,13800.0
2013-12-17 14:45:00,39.91,39.91,39.89,39.91,185300.0,28.0462,28.0462,28.0321,28.0462,185300.0
2013-12-17 14:50:00,39.91,39.91,39.88,39.88,19800.0,28.0462,28.0462,28.0251,28.0251,19800.0
2013-12-17 14:55:00,39.89,39.9,39.88,39.9,38000.0,28.0321,28.0391,28.0251,28.0391,38000.0
2013-12-17 15:00:00,39.9,39.91,39.89,39.9,49700.0,28.0391,28.0462,28.0321,28.0391,49700.0
2013-12-17 15:05:00,39.89,39.9,39.88,39.9,52000.0,28.0321,28.0391,28.0251,28.0391,52000.0
2013-12-17 15:10:00,39.9,39.91,39.89,39.91,20100.0,28.0391,28.0462,28.0321,28.0462,20100.0
2013-12-17 15:15:00,39.9,39.91,39.89,39.9,101000.0,28.0391,28.0462,28.0321,28.0391,101000.0
2013-12-17 15:20:00,39.9,39.91,39.89,39.91,81000.0,28.0391,28.0462,28.0321,28.0462,81000.0
2013-12-17 15:25:00,39.9,39.92,39.9,39.91,166100.0,28.0391,28.0532,28.0391,28.0462,166100.0
2013-12-17 15:30:00,39.91,39.93,39.89,39.89,28900.0,28.0462,28.0602,28.0321,28.0321,28900.0
2013-12-17 15:35:00,39.9,39.9,39.89,39.9,24600.0,28.0391,28.0391,28.0321,28.0391,24600.0
2013-12-17 15:40:00,39.9,39.9,39.88,39.89,44100.0,28.0391,28.0391,28.0251,28.0321,44100.0
2013-12-17 15:45:00,39.88,39.89,39.88,39.88,29800.0,28.0251,28.0321,28.0251,28.0251,29800.0
2013-12-17 15:50:00,39.89,39.89,39.87,39.88,27700.0,28.0321,28.0321,28.0181,28.0251,27700.0
2013-12-17 15:55:00,39.88,39.89,39.87,39.87,95200.0,28.0251,28.0321,28.0181,28.0181,95200.0
2013-12-18 09:30:00,40.18,40.21,40.16,40.19,77300.0,28.2359,28.257,28.2218,28.2429,77300.0
2013-12-18 09:35:00,40.19,40.24,40.19,40.21,19100.0,28.2429,28.2781,28.2429,28.257,19100.0
2013-12-18 09:40:00,40.22,40.24,40.22,40.23,39500.0,28.264,28.2781,28.264,28.271,39500.0
2013-12-18 09:45:00,40.22,40.24,40.21,40.21,28000.0,28.264,28.2781,28.257,28.257,28000.0
2013-12-18 09:50:00,40.22,40.23,40.18,40.19,55200.0,28.264,28.271,28.2359,28.2429,55200.0
2013-12-18 09:55:00,40.2,40.21,40.19,40.2,86500.0,28.25,28.257,28.2429,28.25,86500.0
2013-12-18 10:00:00,40.2,40.22,40.2,40.22,25300.0,28.25,28.264,28.25,28.264,25300.0
2013-12-18 10:05:00,40.21,40.23,40.2,40.23,45700.0,28.257,28.271,28.25,28.271,45700.0
2013-12-18 10:10:00,40.22,40.23,40.21,40.23,16900.0,28.264,28.271,28.257,28.271,16900.0
2013-12-18 10:15:00,40.22,40.23,40.21,40.21,148200.0,28.264,28.271,28.257,28.257,148200.0
2013-12-18 10:20:00,40.21,40.21,40.19,40.2,52400.0,28.257,28.257,28.2429,28.25,52400.0
2013-12-18 10:25:00,40.2,40.22,40.2,40.22,60600.0,28.25,28.264,28.25,28.264,60600.0
2013-12-18 10:30:00,40.22,40.22,40.2,40.21,69000.0,28.264,28.264,28.25,28.257,69000.0
2013-12-18 10:35:00,40.21,40.21,40.19,40.2,68200.0,28.257,28.257,28.2429,28.25,68200.0
2013-12-18 10:40:00,40.2,40.22,40.2,40.21,55000.0,28.25,28.264,28.25,28.257,55000.0
2013-12-18 10:45:00,40.21,40.21,40.17,40.19,221600.0,28.257,28.257,28.2289,28.2429,221600.0
2013-12-18 10:50:00,40.19,40.19,40.14,40.17,82900.0,28.2429,28.2429,28.2078,28.2289,82900.0
2013-12-18 10:55:00,40.16,40.2,40.16,40.18,22500.0,28.2218,28.25,28.2218,28.2359,22500.0
2013-12-18 11:00:00,40.17,40.19,40.17,40.18,28000.0,28.2289,28.2429,28.2289,28.2359,28000.0
2013-12-18 11:05:00,40.19,40.19,40.16,40.19,27000.0,28.2429,28.2429,28.2218,28.2429,27000.0
2013-12-18 11:10:00,40.19,40.19,40.17,40.19,28200.0,28.2429,28.2429,28.2289,28.2429,28200.0
2013-12-18 11:15:00,40.19,40.19,40.17,40.19,9800.0,28.2429,28.2429,28.2289,28.2429,9800.0
2013-12-18 11:20:00,40.19,40.19,40.17,40.18,8400.0,28.2429,28.2429,28.2289,28.2359,8400.0
2013-12-18 11:25:00,40.18,40.21,40.17,40.18,26100.0,28.2359,28.257,28.2289,28.2359,26100.0
2013-12-18 11:30:00,40.17,40.19,40.16,40.18,24900.0,28.2289,28.2429,28.2218,28.2359,24900.0
2013-12-18 11:35:00,40.18,40.2,40.18,40.19,20300.0,28.2359,28.25,28.2359,28.2429,20300.0
2013-12-18 11:40:00,40.19,40.19,40.14,40.15,11500.0,28.2429,28.2429,28.2078,28.2148,11500.0
2013-12-18 11:45:00,40.15,40.16,40.13,40.14,16700.0,28.2148,28.2218,28.2008,28.2078,16700.0
2013-12-18 11:50:00,40.14,40.14,40.12,40.13,41800.0,28.2078,28.2078,28.1937,28.2008,41800.0
2013-12-18 11:55:00,40.13,40.14,40.13,40.13,9900.0,28.2008,28.2078,28.2008,28.2008,9900.0
2013-12-18 12:00:00,40.14,40.14,40.13,40.14,9200.0,28.2078,28.2078,28.2008,28.2078,9200.0
2013-12-18 12:05:00,40.15,40.15,40.13,40.14,25400.0,28.2148,28.2148,28.2008,28.2078,25400.0
2013-12-18 12:10:00,40.14,40.15,40.13,40.15,20100.0,28.2078,28.2148,28.2008,28.2148,20100.0
2013-12-18 12:15:00,40.14,40.15,40.13,40.14,52400.0,28.2078,28.2148,28.2008,28.2078,52400.0
2013-12-18 12:20:00,40.14,40.14,40.12,40.13,38200.0,28.2078,28.2078,28.1937,28.2008,38200.0
2013-12-18 12:25:00,40.13,40.15,40.12,40.15,44200.0,28.2008,28.2148,28.1937,28.2148,44200.0
2013-12-18 12:30:00,40.14,40.15,40.13,40.14,12800.0,28.2078,28.2148,28.2008,28.2078,12800.0
2013-12-18 12:35:00,40.13,40.14,40.11,40.12,11000.0,28.2008,28.2078,28.1867,28.1937,11000.0
2013-12-18 12:40:00,40.12,40.13,40.11,40.13,60000.0,28.1937,28.2008,28.1867,28.2008,60000.0
2013-12-18 12:45:00,40.13,40.13,40.12,40.13,7500.0,28.2008,28.2008,28.1937,28.2008,7500.0
2013-12-18 12:50:00,40.13,40.13,40.11,40.13,49400.0,28.2008,28.2008,28.1867,28.2008,49400.0
2013-12-18 12:55:00,40.12,40.13,40.1,40.11,35800.0,28.1937,28.2008,28.1797,28.1867,35800.0
2013-12-18 13:00:00,40.11,40.11,40.08,40.09,221100.0,28.1867,28.1867,28.1656,28.1727,221100.0
2013-12-18 13:05:00,40.09,40.1,40.07,40.08,62400.0,28.1727,28.1797,28.1586,28.1656,62400.0
2013-12-18 13:10:00,40.08,40.08,40.04,40.05,92500.0,28.1656,28.1656,28.1375,28.1445,92500.0
2013-12-18 13:15:00,40.05,40.06,40.04,40.05,95100.0,28.1445,28.1516,28.1375,28.1445,95100.0
2013-12-18 13:20:00,40.06,40.07,40.04,40.07,63700.0,28.1516,28.1586,28.1375,28.1586,63700.0
2013-12-18 13:25:00,40.07,40.08,40.06,40.07,12200.0,28.1586,28.1656,28.1516,28.1586,12200.0
2013-12-18 13:30:00,40.08,40.08,40.06,40.06,18800.0,28.1656,28.1656,28.1516,28.1516,18800.0
2013-12-18 13:35:00,40.06,40.08,40.05,40.07,25100.0,28.1516,28.1656,28.1445,28.1586,25100.0
2013-12-18 13:40:00,40.08,40.1,40.07,40.1,19000.0,28.1656,28.1797,28.1586,28.1797,19000.0
2013-12-18 13:45:00,40.1,40.11,40.09,40.1,31500.0,28.1797,28.1867,28.1727,28.1797,31500.0
2013-12-18 13:50:00,40.09,40.11,40.09,40.11,131200.0,28.1727,28.1867,28.1727,28.1867,131200.0
2013-12-18 13:55:00,40.11,40.23,40.09,40.2,168300.0,28.1867,28.271,28.1727,28.25,168300.0
2013-12-18 14:00:00,40.15,40.24,39.75,40.23,198900.0,28.2148,28.2781,27.9337,28.271,198900.0
2013-12-18 14:05:00,40.21,40.47,40.21,40.43,83400.0,28.257,28.4397,28.257,28.4116,83400.0
2013-12-18 14:10:00,40.44,40.44,40.29,40.33,79500.0,28.4186,28.4186,28.3132,28.3413,79500.0
2013-12-18 14:15:00,40.33,40.37,40.31,40.35,37800.0,28.3413,28.3694,28.3273,28.3554,37800.0
2013-12-18 14:20:00,40.36,40.44,40.34,40.43,51000.0,28.3624,28.4186,28.3483,28.4116,51000.0
2013-12-18 14:25:00,40.44,40.45,40.39,40.43,29000.0,28.4186,28.4256,28.3835,28.4116,29000.0
2013-12-18 14:30:00,40.43,40.52,40.42,40.51,54800.0,28.4116,28.4748,28.4046,28.4678,54800.0
2013-12-18 14:35:00,40.52,40.6,40.52,40.59,128800.0,28.4748,28.5311,28.4748,28.524,128800.0
2013-12-18 14:40:00,40.59,40.59,40.48,40.53,110000.0,28.524,28.524,28.4467,28.4819,110000.0
2013-12-18 14:45:00,40.53,40.54,40.44,40.44,37000.0,28.4819,28.4889,28.4186,28.4186,37000.0
2013-12-18 14:50:00,40.44,40.46,40.41,40.44,30900.0,28.4186,28.4327,28.3975,28.4186,30900.0
2013-12-18 14:55:00,40.44,40.48,40.43,40.46,89000.0,28.4186,28.4467,28.4116,28.4327,89000.0
2013-12-18 15:00:00,40.46,40.46,40.41,40.45,75100.0,28.4327,28.4327,28.3975,28.4256,75100.0
2013-12-18 15:05:00,40.46,40.48,40.44,40.45,61700.0,28.4327,28.4467,28.4186,28.4256,61700.0
2013-12-18 15:10:00,40.46,40.51,40.45,40.48,79700.0,28.4327,28.4678,28.4256,28.4467,79700.0
2013-12-18 15:15:00,40.49,40.52,40.47,40.51,66200.0,28.4538,28.4748,28.4397,28.4678,66200.0
2013-12-18 15:20:00,40.52,40.54,40.5,40.5,41600.0,28.4748,28.4889,28.4608,28.4608,41600.0
2013-12-18 15:25:00,40.5,40.5,40.42,40.42,36900.0,28.4608,28.4608,28.4046,28.4046,36900.0
2013-12-18 15:30:00,40.43,40.44,40.39,40.4,63000.0,28.4116,28.4186,28.3835,28.3905,63000.0
2013-12-18 15:35:00,40.4,40.47,40.4,40.47,85200.0,28.3905,28.4397,28.3905,28.4397,85200.0
2013-12-18 15:40:00,40.47,40.5,40.46,40.5,21800.0,28.4397,28.4608,28.4327,28.4608,21800.0
2013-12-18 15:45:00,40.49,40.5,40.38,40.38,49900.0,28.4538,28.4608,28.3764,28.3764,49900.0
2013-12-18 15:50:00,40.38,40.43,40.37,40.43,54600.0,28.3764,28.4116,28.3694,28.4116,54600.0
2013-12-18 15:55:00,40.43,40.51,40.42,40.5,128300.0,28.4116,28.4678,28.4046,28.4608,128300.0
2013-12-19 09:30:00,40.35,40.37,40.32,40.36,285900.0,28.3554,28.3694,28.3343,28.3624,285900.0
2013-12-19 09:35:00,40.35,40.36,40.32,40.32,145600.0,28.3554,28.3624,28.3343,28.3343,145600.0
2013-12-19 09:40:00,40.32,40.34,40.3,40.32,49500.0,28.3343,28.3483,28.3202,28.3343,49500.0
2013-12-19 09:45:00,40.33,40.35,40.32,40.32,53000.0,28.3413,28.3554,28.3343,28.3343,53000.0
2013-12-19 09:50:00,40.31,40.31,40.29,40.29,29700.0,28.3273,28.3273,28.3132,28.3132,29700.0
2013-12-19 09:55:00,40.29,40.33,40.29,40.32,122600.0,28.3132,28.3413,28.3132,28.3343,122600.0
2013-12-19 10:00:00,40.34,40.35,40.32,40.34,89100.0,28.3483,28.3554,28.3343,28.3483,89100.0
2013-12-19 10:05:00,40.34,40.34,40.32,40.33,35900.0,28.3483,28.3483,28.3343,28.3413,35900.0
2013-12-19 10:10:00,40.33,40.34,40.28,40.29,47500.0,28.3413,28.3483,28.3062,28.3132,47500.0
2013-12-19 10:15:00,40.28,40.29,40.27,40.29,60200.0,28.3062,28.3132,28.2991,28.3132,60200.0
2013-12-19 10:20:00,40.29,40.31,40.29,40.31,13100.0,28.3132,28.3273,28.3132,28.3273,13100.0
2013-12-19 10:25:00,40.3,40.33,40.3,40.32,13200.0,28.3202,28.3413,28.3202,28.3343,13200.0
2013-12-19 10:30:00,40.32,40.34,40.3,40.33,41300.0,28.3343,28.3483,28.3202,28.3413,41300.0
2013-12-19 10:35:00,40.33,40.34,40.32,40.33,43900.0,28.3413,28.3483,28.3343,28.3413,43900.0
2013-12-19 10:40:00,40.32,40.37,40.32,40.37,32500.0,28.3343,28.3694,28.3343,28.3694,32500.0
2013-12-19 10:45:00,40.37,40.38,40.36,40.37,36600.0,28.3694,28.3764,28.3624,28.3694,36600.0
2013-12-19 10:50:00,40.37,40.38,40.35,40.36,46000.0,28.3694,28.3764,28.3554,28.3624,46000.0
2013-12-19 10:55:00,40.36,40.36,40.34,40.36,43100.0,28.3624,28.3624,28.3483,28.3624,43100.0
2013-12-19 11:00:00,40.36,40.37,40.35,40.36,58400.0,28.3624,28.3694,28.3554,28.3624,58400.0
2013-12-19 11:05:00,40.36,40.37,40.36,40.37,7000.0,28.3624,28.3694,28.3624,28.3694,7000.0
2013-12-19 11:10:00,40.37,40.37,40.35,40.36,30700.0,28.3694,28.3694,28.3554,28.3624,30700.0
2013-12-19 11:15:00,40.36,40.37,40.35,40.37,33500.0,28.3624,28.3694,28.3554,28.3694,33500.0
2013-12-19 11:20:00,40.37,40.4,40.37,40.4,9400.0,28.3694,28.3905,28.3694,28.3905,9400.0
2013-12-19 11:25:00,40.4,40.4,40.37,40.4,27800.0,28.3905,28.3905,28.3694,28.3905,27800.0
2013-12-19 11:30:00,40.4,40.44,40.4,40.44,27200.0,28.3905,28.4186,28.3905,28.4186,27200.0
2013-12-19 11:35:00,40.45,40.46,40.44,40.44,23100.0,28.4256,28.4327,28.4186,28.4186,23100.0
2013-12-19 11:40:00,40.44,40.45,40.43,40.45,32500.0,28.4186,28.4256,28.4116,28.4256,32500.0
2013-12-19 11:45:00,40.44,40.45,40.44,40.45,66200.0,28.4186,28.4256,28.4186,28.4256,66200.0
2013-12-19 11:50:00,40.44,40.47,40.44,40.47,23300.0,28.4186,28.4397,28.4186,28.4397,23300.0
2013-12-19 11:55:00,40.47,40.48,40.46,40.46,138700.0,28.4397,28.4467,28.4327,28.4327,138700.0
2013-12-19 12:00:00,40.47,40.47,40.44,40.44,22400.0,28.4397,28.4397,28.4186,28.4186,22400.0
2013-12-19 12:05:00,40.45,40.46,40.44,40.46,37500.0,28.4256,28.4327,28.4186,28.4327,37500.0
2013-12-19 12:10:00,40.46,40.46,40.45,40.46,26700.0,28.4327,28.4327,28.4256,28.4327,26700.0
2013-12-19 12:15:00,40.46,40.47,40.45,40.47,51900.0,28.4327,28.4397,28.4256,28.4397,51900.0
2013-12-19 12:20:00,40.46,40.47,40.45,40.45,16200.0,28.4327,28.4397,28.4256,28.4256,16200.0
2013-12-19 12:25:00,40.45,40.46,40.45,40.46,16200.0,28.4256,28.4327,28.4256,28.4327,16200.0
2013-12-19 12:30:00,40.46,40.47,40.45,40.46,30500.0,28.4327,28.4397,28.4256,28.4327,30500.0
2013-12-19 12:35:00,40.45,40.46,40.44,40.45,14100.0,28.4256,28.4327,28.4186,28.4256,14100.0
2013-12-19 12:40:00,40.45,40.46,40.44,40.46,13300.0,28.4256,28.4327,28.4186,28.4327,13300.0
2013-12-19 12:45:00,40.46,40.46,40.45,40.45,32300.0,28.4327,28.4327,28.4256,28.4256,32300.0
2013-12-19 12:50:00,40.46,40.46,40.44,40.46,26100.0,28.4327,28.4327,28.4186,28.4327,26100.0
2013-12-19 12:55:00,40.46,40.47,40.45,40.47,55300.0,28.4327,28.4397,28.4256,28.4397,55300.0
2013-12-19 13:00:00,40.46,40.47,40.44,40.45,52300.0,28.4327,28.4397,28.4186,28.4256,52300.0
2013-12-19 13:05:00,40.45,40.49,40.45,40.48,52000.0,28.4256,28.4538,28.4256,28.4467,52000.0
2013-12-19 13:10:00,40.48,40.49,40.46,40.47,33400.0,28.4467,28.4538,28.4327,28.4397,33400.0
2013-12-19 13:15:00,40.47,40.48,40.47,40.47,26500.0,28.4397,28.4467,28.4397,28.4397,26500.0
2013-12-19 13:20:00,40.48,40.49,40.47,40.48,27100.0,28.4467,28.4538,28.4397,28.4467,27100.0
2013-12-19 13:25:00,40.48,40.49,40.47,40.48,15300.0,28.4467,28.4538,28.4397,28.4467,15300.0
2013-12-19 13:30:00,40.48,40.49,40.48,40.49,12100.0,28.4467,28.4538,28.4467,28.4538,12100.0
2013-12-19 13:35:00,40.48,40.49,40.48,40.49,12100.0,28.4467,28.4538,28.4467,28.4538,12100.0
2013-12-19 13:40:00,40.48,40.5,40.48,40.49,43200.0,28.4467,28.4608,28.4467,28.4538,43200.0
2013-12-19 13:45:00,40.49,40.49,40.47,40.49,38300.0,28.4538,28.4538,28.4397,28.4538,38300.0
2013-12-19 13:50:00,40.49,40.49,40.47,40.49,14200.0,28.4538,28.4538,28.4397,28.4538,14200.0
2013-12-19 13:55:00,40.48,40.49,40.48,40.49,5900.0,28.4467,28.4538,28.4467,28.4538,5900.0
2013-12-19 14:00:00,40.49,40.5,40.48,40.49,19000.0,28.4538,28.4608,28.4467,28.4538,19000.0
2013-12-19 14:05:00,40.5,40.5,40.49,40.5,14500.0,28.4608,28.4608,28.4538,28.4608,14500.0
2013-12-19 14:10:00,40.49,40.5,40.48,40.48,14600.0,28.4538,28.4608,28.4467,28.4467,14600.0
2013-12-19 14:15:00,40.48,40.49,40.46,40.46,22700.0,28.4467,28.4538,28.4327,28.4327,22700.0
2013-12-19 14:20:00,40.47,40.47,40.44,40.44,15000.0,28.4397,28.4397,28.4186,28.4186,15000.0
2013-12-19 14:25:00,40.44,40.45,40.44,40.44,22000.0,28.4186,28.4256,28.4186,28.4186,22000.0
2013-12-19 14:30:00,40.44,40.45,40.44,40.45,44600.0,28.4186,28.4256,28.4186,28.4256,44600.0
2013-12-19 14:35:00,40.45,40.45,40.43,40.44,88100.0,28.4256,28.4256,28.4116,28.4186,88100.0
2013-12-19 14:40:00,40.44,40.46,40.44,40.45,56600.0,28.4186,28.4327,28.4186,28.4256,56600.0
2013-12-19 14:45:00,40.44,40.46,40.44,40.45,124200.0,28.4186,28.4327,28.4186,28.4256,124200.0
2013-12-19 14:50:00,40.44,40.46,40.44,40.44,46700.0,28.4186,28.4327,28.4186,28.4186,46700.0
2013-12-19 14:55:00,40.44,40.48,40.44,40.47,102300.0,28.4186,28.4467,28.4186,28.4397,102300.0
2013-12-19 15:00:00,40.47,40.49,40.46,40.49,32900.0,28.4397,28.4538,28.4327,28.4538,32900.0
2013-12-19 15:05:00,40.48,40.49,40.47,40.48,30100.0,28.4467,28.4538,28.4397,28.4467,30100.0
2013-12-19 15:10:00,40.48,40.48,40.47,40.48,31300.0,28.4467,28.4467,28.4397,28.4467,31300.0
2013-12-19 15:15:00,40.48,40.49,40.47,40.48,51800.0,28.4467,28.4538,28.4397,28.4467,51800.0
2013-12-19 15:20:00,40.48,40.49,40.48,40.49,14800.0,28.4467,28.4538,28.4467,28.4538,14800.0
2013-12-19 15:25:00,40.49,40.49,40.46,40.46,46200.0,28.4538,28.4538,28.4327,28.4327,46200.0
2013-12-19 15:30:00,40.47,40.48,40.46,40.48,86500.0,28.4397,28.4467,28.4327,28.4467,86500.0
2013-12-19 15:35:00,40.48,40.49,40.47,40.49,16100.0,28.4467,28.4538,28.4397,28.4538,16100.0
2013-12-19 15:40:00,40.48,40.5,40.48,40.48,56800.0,28.4467,28.4608,28.4467,28.4467,56800.0
2013-12-19 15:45:00,40.48,40.48,40.47,40.48,128300.0,28.4467,28.4467,28.4397,28.4467,128300.0
2013-12-19 15:50:00,40.48,40.48,40.46,40.46,142000.0,28.4467,28.4467,28.4327,28.4327,142000.0
2013-12-19 15:55:00,40.46,40.5,40.46,40.47,174700.0,28.4327,28.4608,28.4327,28.4397,174700.0
2013-12-20 09:30:00,40.37,40.39,40.34,40.39,172400.0,28.5187,28.5329,28.4975,28.5329,172400.0
2013-12-20 09:35:00,40.38,40.41,40.38,40.39,83800.0,28.5258,28.547,28.5258,28.5329,83800.0
2013-12-20 09:40:00,40.4,40.42,40.38,40.41,34800.0,28.5399,28.5541,28.5258,28.547,34800.0
2013-12-20 09:45:00,40.41,40.43,40.41,40.41,57200.0,28.547,28.5611,28.547,28.547,57200.0
2013-12-20 09:50:00,40.42,40.43,40.4,40.43,14900.0,28.5541,28.5611,28.5399,28.5611,14900.0
2013-12-20 09:55:00,40.43,40.45,40.42,40.44,43000.0,28.5611,28.5752,28.5541,28.5682,43000.0
2013-12-20 10:00:00,40.44,40.45,40.42,40.42,26400.0,28.5682,28.5752,28.5541,28.5541,26400.0
2013-12-20 10:05:00,40.43,40.46,40.43,40.45,25700.0,28.5611,28.5823,28.5611,28.5752,25700.0
2013-12-20 10:10:00,40.46,40.47,40.45,40.45,30000.0,28.5823,28.5894,28.5752,28.5752,30000.0
2013-12-20 10:15:00,40.46,40.47,40.45,40.46,43900.0,28.5823,28.5894,28.5752,28.5823,43900.0
2013-12-20 10:20:00,40.46,40.46,40.45,40.45,18800.0,28.5823,28.5823,28.5752,28.5752,18800.0
2013-12-20 10:25:00,40.46,40.48,40.46,40.47,26200.0,28.5823,28.5964,28.5823,28.5894,26200.0
2013-12-20 10:30:00,40.47,40.51,40.47,40.51,66200.0,28.5894,28.6176,28.5894,28.6176,66200.0
2013-12-20 10:35:00,40.51,40.53,40.49,40.52,36900.0,28.6176,28.6318,28.6035,28.6247,36900.0
2013-12-20 10:40:00,40.51,40.52,40.5,40.52,26800.0,28.6176,28.6247,28.6106,28.6247,26800.0
2013-12-20 10:45:00,40.51,40.54,40.51,40.51,36200.0,28.6176,28.6388,28.6176,28.6176,36200.0
2013-12-20 10:50:00,40.51,40.52,40.49,40.49,105600.0,28.6176,28.6247,28.6035,28.6035,105600.0
2013-12-20 10:55:00,40.48,40.5,40.44,40.44,49200.0,28.5964,28.6106,28.5682,28.5682,49200.0
2013-12-20 11:00:00,40.45,40.48,40.43,40.47,35500.0,28.5752,28.5964,28.5611,28.5894,35500.0
2013-12-20 11:05:00,40.48,40.5,40.46,40.49,108700.0,28.5964,28.6106,28.5823,28.6035,108700.0
2013-12-20 11:10:00,40.49,40.51,40.49,40.5,34700.0,28.6035,28.6176,28.6035,28.6106,34700.0
2013-12-20 11:15:00,40.5,40.51,40.48,40.49,54000.0,28.6106,28.6176,28.5964,28.6035,54000.0
2013-12-20 11:20:00,40.5,40.51,40.49,40.5,6000.0,28.6106,28.6176,28.6035,28.6106,6000.0
2013-12-20 11:25:00,40.5,40.52,40.45,40.45,58400.0,28.6106,28.6247,28.5752,28.5752,58400.0
2013-12-20 11:30:00,40.45,40.49,40.45,40.45,119400.0,28.5752,28.6035,28.5752,28.5752,119400.0
2013-12-20 11:35:00,40.46,40.48,40.46,40.47,22700.0,28.5823,28.5964,28.5823,28.5894,22700.0
2013-12-20 11:40:00,40.48,40.49,40.47,40.49,23300.0,28.5964,28.6035,28.5894,28.6035,23300.0
2013-12-20 11:45:00,40.49,40.49,40.47,40.48,43200.0,28.6035,28.6035,28.5894,28.5964,43200.0
2013-12-20 11:50:00,40.47,40.49,40.47,40.47,60800.0,28.5894,28.6035,28.5894,28.5894,60800.0
2013-12-20 11:55:00,40.48,40.48,40.45,40.46,32600.0,28.5964,28.5964,28.5752,28.5823,32600.0
2013-12-20 12:00:00,40.46,40.46,40.45,40.45,25400.0,28.5823,28.5823,28.5752,28.5752,25400.0
2013-12-20 12:05:00,40.45,40.46,40.44,40.45,44200.0,28.5752,28.5823,28.5682,28.5752,44200.0
2013-12-20 12:10:00,40.45,40.45,40.43,40.43,21800.0,28.5752,28.5752,28.5611,28.5611,21800.0
2013-12-20 12:15:00,40.43,40.44,40.43,40.44,16400.0,28.5611,28.5682,28.5611,28.5682,16400.0
2013-12-20 12:20:00,40.44,40.47,40.43,40.47,16900.0,28.5682,28.5894,28.5611,28.5894,16900.0
2013-12-20 12:25:00,40.47,40.49,40.46,40.47,32100.0,28.5894,28.6035,28.5823,28.5894,32100.0
2013-12-20 12:30:00,40.48,40.49,40.47,40.48,25000.0,28.5964,28.6035,28.5894,28.5964,25000.0
2013-12-20 12:35:00,40.49,40.49,40.47,40.48,45100.0,28.6035,28.6035,28.5894,28.5964,45100.0
2013-12-20 12:40:00,40.47,40.48,40.47,40.48,47300.0,28.5894,28.5964,28.5894,28.5964,47300.0
2013-12-20 12:45:00,40.48,40.49,40.47,40.49,40000.0,28.5964,28.6035,28.5894,28.6035,40000.0
2013-12-20 12:50:00,40.48,40.5,40.48,40.5,30800.0,28.5964,28.6106,28.5964,28.6106,30800.0
2013-12-20 12:55:00,40.5,40.51,40.48,40.48,20600.0,28.6106,28.6176,28.5964,28.5964,20600.0
2013-12-20 13:00:00,40.48,40.5,40.48,40.5,29500.0,28.5964,28.6106,28.5964,28.6106,29500.0
2013-12-20 13:05:00,40.49,40.5,40.48,40.5,11800.0,28.6035,28.6106,28.5964,28.6106,11800.0
2013-12-20 13:10:00,40.5,40.5,40.47,40.48,25500.0,28.6106,28.6106,28.5894,28.5964,25500.0
2013-12-20 13:15:00,40.48,40.48,40.47,40.48,18700.0,28.5964,28.5964,28.5894,28.5964,18700.0
2013-12-20 13:20:00,40.48,40.49,40.47,40.49,24100.0,28.5964,28.6035,28.5894,28.6035,24100.0
2013-12-20 13:25:00,40.48,40.49,40.47,40.48,18100.0,28.5964,28.6035,28.5894,28.5964,18100.0
2013-12-20 13:30:00,40.47,40.49,40.47,40.47,21400.0,28.5894,28.6035,28.5894,28.5894,21400.0
2013-12-20 13:35:00,40.48,40.48,40.47,40.48,6100.0,28.5964,28.5964,28.5894,28.5964,6100.0
2013-12-20 13:40:00,40.48,40.48,40.47,40.47,28100.0,28.5964,28.5964,28.5894,28.5894,28100.0
2013-12-20 13:45:00,40.47,40.49,40.47,40.48,45500.0,28.5894,28.6035,28.5894,28.5964,45500.0
2013-12-20 13:50:00,40.47,40.48,40.47,40.48,9300.0,28.5894,28.5964,28.5894,28.5964,9300.0
2013-12-20 13:55:00,40.47,40.5,40.47,40.5,29600.0,28.5894,28.6106,28.5894,28.6106,29600.0
2013-12-20 14:00:00,40.5,40.5,40.48,40.49,86000.0,28.6106,28.6106,28.5964,28.6035,86000.0
2013-12-20 14:05:00,40.49,40.5,40.49,40.49,20200.0,28.6035,28.6106,28.6035,28.6035,20200.0
2013-12-20 14:10:00,40.5,40.5,40.48,40.49,28900.0,28.6106,28.6106,28.5964,28.6035,28900.0
2013-12-20 14:15:00,40.49,40.49,40.47,40.47,31500.0,28.6035,28.6035,28.5894,28.5894,31500.0
2013-12-20 14:20:00,40.47,40.48,40.47,40.48,28000.0,28.5894,28.5964,28.5894,28.5964,28000.0
2013-12-20 14:25:00,40.48,40.48,40.47,40.48,14500.0,28.5964,28.5964,28.5894,28.5964,14500.0
2013-12-20 14:30:00,40.47,40.48,40.45,40.46,64400.0,28.5894,28.5964,28.5752,28.5823,64400.0
2013-12-20 14:35:00,40.46,40.47,40.46,40.47,21400.0,28.5823,28.5894,28.5823,28.5894,21400.0
2013-12-20 14:40:00,40.47,40.48,40.46,40.48,41600.0,28.5894,28.5964,28.5823,28.5964,41600.0
2013-12-20 14:45:00,40.47,40.48,40.47,40.48,14200.0,28.5894,28.5964,28.5894,28.5964,14200.0
2013-12-20 14:50:00,40.47,40.48,40.46,40.47,60800.0,28.5894,28.5964,28.5823,28.5894,60800.0
2013-12-20 14:55:00,40.47,40.47,40.46,40.47,6000.0,28.5894,28.5894,28.5823,28.5894,6000.0
2013-12-20 15:00:00,40.47,40.47,40.45,40.46,49700.0,28.5894,28.5894,28.5752,28.5823,49700.0
2013-12-20 15:05:00,40.46,40.46,40.45,40.46,22400.0,28.5823,28.5823,28.5752,28.5823,22400.0
2013-12-20 15:10:00,40.46,40.47,40.46,40.46,46600.0,28.5823,28.5894,28.5823,28.5823,46600.0
2013-12-20 15:15:00,40.47,40.47,40.45,40.45,11800.0,28.5894,28.5894,28.5752,28.5752,11800.0
2013-12-20 15:20:00,40.46,40.46,40.45,40.45,22400.0,28.5823,28.5823,28.5752,28.5752,22400.0
2013-12-20 15:25:00,40.46,40.46,40.43,40.43,43700.0,28.5823,28.5823,28.5611,28.5611,43700.0
2013-12-20 15:30:00,40.43,40.45,40.43,40.45,26700.0,28.5611,28.5752,28.5611,28.5752,26700.0
2013-12-20 15:35:00,40.45,40.47,40.44,40.47,99500.0,28.5752,28.5894,28.5682,28.5894,99500.0
2013-12-20 15:40:00,40.47,40.48,40.46,40.46,101600.0,28.5894,28.5964,28.5823,28.5823,101600.0
2013-12-20 15:45:00,40.46,40.48,40.45,40.47,28700.0,28.5823,28.5964,28.5752,28.5894,28700.0
2013-12-20 15:50:00,40.46,40.48,40.46,40.46,41200.0,28.5823,28.5964,28.5823,28.5823,41200.0
2013-12-20 15:55:00,40.47,40.48,40.45,40.48,96900.0,28.5894,28.5964,28.5752,28.5964,96900.0
2013-12-23 09:30:00,40.76,40.76,40.72,40.73,73400.0,28.7942,28.7942,28.766,28.7731,73400.0
2013-12-23 09:35:00,40.73,40.75,40.72,40.74,39100.0,28.7731,28.7872,28.766,28.7801,39100.0
2013-12-23 09:40:00,40.74,40.75,40.73,40.75,42900.0,28.7801,28.7872,28.7731,28.7872,42900.0
2013-12-23 09:45:00,40.75,40.75,40.73,40.73,45700.0,28.7872,28.7872,28.7731,28.7731,45700.0
2013-12-23 09:50:00,40.74,40.74,40.72,40.74,14000.0,28.7801,28.7801,28.766,28.7801,14000.0
2013-12-23 09:55:00,40.73,40.74,40.72,40.73,73700.0,28.7731,28.7801,28.766,28.7731,73700.0
2013-12-23 10:00:00,40.72,40.73,40.69,40.7,45100.0,28.766,28.7731,28.7448,28.7519,45100.0
2013-12-23 10:05:00,40.71,40.73,40.71,40.72,11700.0,28.7589,28.7731,28.7589,28.766,11700.0
2013-12-23 10:10:00,40.73,40.74,40.71,40.72,9600.0,28.7731,28.7801,28.7589,28.766,9600.0
2013-12-23 10:15:00,40.71,40.73,40.71,40.73,46900.0,28.7589,28.7731,28.7589,28.7731,46900.0
2013-12-23 10:20:00,40.73,40.74,40.72,40.74,33400.0,28.7731,28.7801,28.766,28.7801,33400.0
2013-12-23 10:25:00,40.75,40.76,40.73,40.76,41000.0,28.7872,28.7942,28.7731,28.7942,41000.0
2013-12-23 10:30:00,40.76,40.78,40.75,40.77,42900.0,28.7942,28.8084,28.7872,28.8013,42900.0
2013-12-23 10:35:00,40.77,40.79,40.76,40.77,41300.0,28.8013,28.8154,28.7942,28.8013,41300.0
2013-12-23 10:40:00,40.77,40.79,40.76,40.78,53700.0,28.8013,28.8154,28.7942,28.8084,53700.0
2013-12-23 10:45:00,40.79,40.79,40.76,40.77,174900.0,28.8154,28.8154,28.7942,28.8013,174900.0
2013-12-23 10:50:00,40.78,40.79,40.77,40.78,27600.0,28.8084,28.8154,28.8013,28.8084,27600.0
2013-12-23 10:55:00,40.78,40.8,40.78,40.79,30300.0,28.8084,28.8225,28.8084,28.8154,30300.0
2013-12-23 11:00:00,40.79,40.79,40.77,40.78,67600.0,28.8154,28.8154,28.8013,28.8084,67600.0
2013-12-23 11:05:00,40.77,40.78,40.76,40.78,38300.0,28.8013,28.8084,28.7942,28.8084,38300.0
2013-12-23 11:10:00,40.77,40.79,40.77,40.78,12100.0,28.8013,28.8154,28.8013,28.8084,12100.0
2013-12-23 11:15:00,40.79,40.8,40.78,40.79,90800.0,28.8154,28.8225,28.8084,28.8154,90800.0
2013-12-23 11:20:00,40.8,40.81,40.79,40.8,21100.0,28.8225,28.8296,28.8154,28.8225,21100.0
2013-12-23 11:25:00,40.81,40.83,40.8,40.83,48300.0,28.8296,28.8437,28.8225,28.8437,48300.0
2013-12-23 11:30:00,40.83,40.85,40.83,40.85,41300.0,28.8437,28.8578,28.8437,28.8578,41300.0
2013-12-23 11:35:00,40.85,40.85,40.82,40.84,146100.0,28.8578,28.8578,28.8366,28.8508,146100.0
2013-12-23 11:40:00,40.84,40.86,40.83,40.86,99100.0,28.8508,28.8649,28.8437,28.8649,99100.0
2013-12-23 11:45:00,40.86,40.86,40.85,40.85,24000.0,28.8649,28.8649,28.8578,28.8578,24000.0
2013-12-23 11:50:00,40.85,40.86,40.85,40.86,9700.0,28.8578,28.8649,28.8578,28.8649,9700.0
2013-12-23 11:55:00,40.86,40.86,40.84,40.84,15700.0,28.8649,28.8649,28.8508,28.8508,15700.0
2013-12-23 12:00:00,40.84,40.85,40.83,40.83,66400.0,28.8508,28.8578,28.8437,28.8437,66400.0
2013-12-23 12:05:00,40.84,40.85,40.83,40.84,86100.0,28.8508,28.8578,28.8437,28.8508,86100.0
2013-12-23 12:10:00,40.83,40.85,40.83,40.84,11200.0,28.8437,28.8578,28.8437,28.8508,11200.0
2013-12-23 12:15:00,40.84,40.87,40.84,40.86,40400.0,28.8508,28.872,28.8508,28.8649,40400.0
2013-12-23 12:20:00,40.86,40.88,40.85,40.87,27300.0,28.8649,28.879,28.8578,28.872,27300.0
2013-12-23 12:25:00,40.88,40.89,40.87,40.89,40300.0,28.879,28.8861,28.872,28.8861,40300.0
2013-12-23 12:30:00,40.89,40.89,40.87,40.87,13700.0,28.8861,28.8861,28.872,28.872,13700.0
2013-12-23 12:35:00,40.88,40.88,40.86,40.86,11000.0,28.879,28.879,28.8649,28.8649,11000.0
2013-12-23 12:40:00,40.86,40.88,40.86,40.88,22700.0,28.8649,28.879,28.8649,28.879,22700.0
2013-12-23 12:45:00,40.87,40.88,40.87,40.88,8300.0,28.872,28.879,28.872,28.879,8300.0
2013-12-23 12:50:00,40.88,40.89,40.87,40.89,19300.0,28.879,28.8861,28.872,28.8861,19300.0
2013-12-23 12:55:00,40.88,40.89,40.87,40.88,20500.0,28.879,28.8861,28.872,28.879,20500.0
2013-12-23 13:00:00,40.88,40.89,40.87,40.89,24400.0,28.879,28.8861,28.872,28.8861,24400.0
2013-12-23 13:05:00,40.89,40.89,40.86,40.87,50700.0,28.8861,28.8861,28.8649,28.872,50700.0
2013-12-23 13:10:00,40.86,40.88,40.86,40.88,24900.0,28.8649,28.879,28.8649,28.879,24900.0
2013-12-23 13:15:00,40.88,40.88,40.85,40.86,32000.0,28.879,28.879,28.8578,28.8649,32000.0
2013-12-23 13:20:00,40.86,40.87,40.85,40.87,81800.0,28.8649,28.872,28.8578,28.872,81800.0
2013-12-23 13:25:00,40.86,40.87,40.86,40.87,9000.0,28.8649,28.872,28.8649,28.872,9000.0
2013-12-23 13:30:00,40.87,40.87,40.86,40.86,11300.0,28.872,28.872,28.8649,28.8649,11300.0
2013-12-23 13:35:00,40.87,40.88,40.86,40.86,30000.0,28.872,28.879,28.8649,28.8649,30000.0
2013-12-23 13:40:00,40.86,40.86,40.84,40.86,99900.0,28.8649,28.8649,28.8508,28.8649,99900.0
2013-12-23 13:45:00,40.86,40.86,40.84,40.84,22500.0,28.8649,28.8649,28.8508,28.8508,22500.0
2013-12-23 13:50:00,40.85,40.85,40.82,40.82,11400.0,28.8578,28.8578,28.8366,28.8366,11400.0
2013-12-23 13:55:00,40.83,40.84,40.83,40.83,123800.0,28.8437,28.8508,28.8437,28.8437,123800.0
2013-12-23 14:00:00,40.84,40.85,40.83,40.84,43200.0,28.8508,28.8578,28.8437,28.8508,43200.0
2013-12-23 14:05:00,40.84,40.85,40.83,40.84,17600.0,28.8508,28.8578,28.8437,28.8508,17600.0
2013-12-23 14:10:00,40.84,40.86,40.83,40.85,22200.0,28.8508,28.8649,28.8437,28.8578,22200.0
2013-12-23 14:15:00,40.85,40.87,40.84,40.85,38000.0,28.8578,28.872,28.8508,28.8578,38000.0
2013-12-23 14:20:00,40.85,40.86,40.84,40.85,36200.0,28.8578,28.8649,28.8508,28.8578,36200.0
2013-12-23 14:25:00,40.85,40.86,40.84,40.85,23300.0,28.8578,28.8649,28.8508,28.8578,23300.0
2013-12-23 14:30:00,40.85,40.85,40.84,40.84,30700.0,28.8578,28.8578,28.8508,28.8508,30700.0
2013-12-23 14:35:00,40.84,40.84,40.83,40.84,59500.0,28.8508,28.8508,28.8437,28.8508,59500.0
2013-12-23 14:40:00,40.85,40.85,40.83,40.83,27400.0,28.8578,28.8578,28.8437,28.8437,27400.0
2013-12-23 14:45:00,40.84,40.85,40.84,40.85,31200.0,28.8508,28.8578,28.8508,28.8578,31200.0
2013-12-23 14:50:00,40.85,40.85,40.83,40.83,99800.0,28.8578,28.8578,28.8437,28.8437,99800.0
2013-12-23 14:55:00,40.83,40.83,40.82,40.83,62700.0,28.8437,28.8437,28.8366,28.8437,62700.0
2013-12-23 15:00:00,40.83,40.85,40.83,40.85,40400.0,28.8437,28.8578,28.8437,28.8578,40400.0
2013-12-23 15:05:00,40.84,40.85,40.83,40.83,93500.0,28.8508,28.8578,28.8437,28.8437,93500.0
2013-12-23 15:10:00,40.84,40.85,40.83,40.85,53800.0,28.8508,28.8578,28.8437,28.8578,53800.0
2013-12-23 15:15:00,40.84,40.85,40.83,40.84,108400.0,28.8508,28.8578,28.8437,28.8508,108400.0
2013-12-23 15:20:00,40.85,40.86,40.84,40.85,97100.0,28.8578,28.8649,28.8508,28.8578,97100.0
2013-12-23 15:25:00,40.86,40.86,40.84,40.86,95700.0,28.8649,28.8649,28.8508,28.8649,95700.0
2013-12-23 15:30:00,40.86,40.87,40.85,40.87,65600.0,28.8649,28.872,28.8578,28.872,65600.0
2013-12-23 15:35:00,40.86,40.87,40.86,40.87,45200.0,28.8649,28.872,28.8649,28.872,45200.0
2013-12-23 15:40:00,40.88,40.88,40.86,40.87,113700.0,28.879,28.879,28.8649,28.872,113700.0
2013-12-23 15:45:00,40.87,40.87,40.85,40.86,79500.0,28.872,28.872,28.8578,28.8649,79500.0
2013-12-23 15:50:00,40.86,40.88,40.85,40.87,165900.0,28.8649,28.879,28.8578,28.872,165900.0
2013-12-23 15:55:00,40.87,40.88,40.86,40.88,172000.0,28.872,28.879,28.8649,28.879,172000.0
2013-12-24 09:30:00,40.82,40.84,40.79,40.8,45200.0,28.8366,28.8508,28.8154,28.8225,45200.0
2013-12-24 09:35:00,40.81,40.82,40.8,40.81,14900.0,28.8296,28.8366,28.8225,28.8296,14900.0
2013-12-24 09:40:00,40.81,40.82,40.8,40.82,23300.0,28.8296,28.8366,28.8225,28.8366,23300.0
2013-12-24 09:45:00,40.81,40.82,40.8,40.82,50700.0,28.8296,28.8366,28.8225,28.8366,50700.0
2013-12-24 09:50:00,40.82,40.82,40.81,40.81,56600.0,28.8366,28.8366,28.8296,28.8296,56600.0
2013-12-24 09:55:00,40.82,40.83,40.81,40.82,48700.0,28.8366,28.8437,28.8296,28.8366,48700.0
2013-12-24 10:00:00,40.82,40.85,40.82,40.84,76500.0,28.8366,28.8578,28.8366,28.8508,76500.0
2013-12-24 10:05:00,40.85,40.85,40.83,40.83,27900.0,28.8578,28.8578,28.8437,28.8437,27900.0
2013-12-24 10:10:00,40.84,40.84,40.83,40.83,31900.0,28.8508,28.8508,28.8437,28.8437,31900.0
2013-12-24 10:15:00,40.84,40.86,40.83,40.86,14300.0,28.8508,28.8649,28.8437,28.8649,14300.0
2013-12-24 10:20:00,40.86,40.87,40.85,40.87,24400.0,28.8649,28.872,28.8578,28.872,24400.0
2013-12-24 10:25:00,40.86,40.87,40.86,40.87,7600.0,28.8649,28.872,28.8649,28.872,7600.0
2013-12-24 10:30:00,40.86,40.87,40.86,40.87,22100.0,28.8649,28.872,28.8649,28.872,22100.0
2013-12-24 10:35:00,40.87,40.87,40.86,40.86,47300.0,28.872,28.872,28.8649,28.8649,47300.0
2013-12-24 10:40:00,40.86,40.87,40.85,40.85,30400.0,28.8649,28.872,28.8578,28.8578,30400.0
2013-12-24 10:45:00,40.86,40.86,40.85,40.86,15300.0,28.8649,28.8649,28.8578,28.8649,15300.0
2013-12-24 10:50:00,40.86,40.86,40.85,40.86,29700.0,28.8649,28.8649,28.8578,28.8649,29700.0
2013-12-24 10:55:00,40.86,40.89,40.85,40.88,31500.0,28.8649,28.8861,28.8578,28.879,31500.0
2013-12-24 11:00:00,40.89,40.9,40.88,40.88,26800.0,28.8861,28.8931,28.879,28.879,26800.0
2013-12-24 11:05:00,40.88,40.88,40.87,40.88,8400.0,28.879,28.879,28.872,28.879,8400.0
2013-12-24 11:10:00,40.88,40.88,40.87,40.88,17700.0,28.879,28.879,28.872,28.879,17700.0
2013-12-24 11:15:00,40.88,40.9,40.87,40.89,60000.0,28.879,28.8931,28.872,28.8861,60000.0
2013-12-24 11:20:00,40.89,40.9,40.88,40.89,16000.0,28.8861,28.8931,28.879,28.8861,16000.0
2013-12-24 11:25:00,40.89,40.9,40.89,40.9,13800.0,28.8861,28.8931,28.8861,28.8931,13800.0
2013-12-24 11:30:00,40.89,40.9,40.89,40.89,58900.0,28.8861,28.8931,28.8861,28.8861,58900.0
2013-12-24 11:35:00,40.9,40.9,40.89,40.9,29800.0,28.8931,28.8931,28.8861,28.8931,29800.0
2013-12-24 11:40:00,40.9,40.9,40.89,40.9,24100.0,28.8931,28.8931,28.8861,28.8931,24100.0
2013-12-24 11:45:00,40.9,40.91,40.89,40.9,62300.0,28.8931,28.9002,28.8861,28.8931,62300.0
2013-12-24 11:50:00,40.9,40.92,40.9,40.91,34600.0,28.8931,28.9073,28.8931,28.9002,34600.0
2013-12-24 11:55:00,40.9,40.92,40.9,40.91,30600.0,28.8931,28.9073,28.8931,28.9002,30600.0
2013-12-24 12:00:00,40.91,40.93,40.91,40.93,29100.0,28.9002,28.9143,28.9002,28.9143,29100.0
2013-12-24 12:05:00,40.93,40.93,40.92,40.93,17400.0,28.9143,28.9143,28.9073,28.9143,17400.0
2013-12-24 12:10:00,40.92,40.94,40.92,40.94,56800.0,28.9073,28.9214,28.9073,28.9214,56800.0
2013-12-24 12:15:00,40.93,40.94,40.93,40.94,27200.0,28.9143,28.9214,28.9143,28.9214,27200.0
2013-12-24 12:20:00,40.94,40.94,40.93,40.94,19900.0,28.9214,28.9214,28.9143,28.9214,19900.0
2013-12-24 12:25:00,40.93,40.94,40.93,40.94,61600.0,28.9143,28.9214,28.9143,28.9214,61600.0
2013-12-24 12:30:00,40.94,40.94,40.93,40.94,25800.0,28.9214,28.9214,28.9143,28.9214,25800.0
2013-12-24 12:35:00,40.94,40.95,40.93,40.94,88300.0,28.9214,28.9285,28.9143,28.9214,88300.0
2013-12-24 12:40:00,40.94,40.95,40.94,40.95,21600.0,28.9214,28.9285,28.9214,28.9285,21600.0
2013-12-24 12:45:00,40.94,40.95,40.94,40.94,44200.0,28.9214,28.9285,28.9214,28.9214,44200.0
2013-12-24 12:50:00,40.95,40.95,40.94,40.94,17200.0,28.9285,28.9285,28.9214,28.9214,17200.0
2013-12-24 12:55:00,40.95,40.96,40.94,40.96,114200.0,28.9285,28.9355,28.9214,28.9355,114200.0
2013-12-26 09:30:00,41.15,41.18,41.13,41.14,99600.0,29.0698,29.0909,29.0556,29.0627,99600.0
2013-12-26 09:35:00,41.14,41.16,41.13,41.14,52400.0,29.0627,29.0768,29.0556,29.0627,52400.0
2013-12-26 09:40:00,41.15,41.15,41.13,41.14,20900.0,29.0698,29.0698,29.0556,29.0627,20900.0
2013-12-26 09:45:00,41.15,41.15,41.13,41.13,24300.0,29.0698,29.0698,29.0556,29.0556,24300.0
2013-12-26 09:50:00,41.14,41.15,41.12,41.14,52100.0,29.0627,29.0698,29.0486,29.0627,52100.0
2013-12-26 09:55:00,41.13,41.14,41.13,41.14,5900.0,29.0556,29.0627,29.0556,29.0627,5900.0
2013-12-26 10:00:00,41.14,41.15,41.14,41.15,10900.0,29.0627,29.0698,29.0627,29.0698,10900.0
2013-12-26 10:05:00,41.15,41.15,41.13,41.13,18400.0,29.0698,29.0698,29.0556,29.0556,18400.0
2013-12-26 10:10:00,41.14,41.15,41.13,41.15,32200.0,29.0627,29.0698,29.0556,29.0698,32200.0
2013-12-26 10:15:00,41.15,41.16,41.15,41.16,33100.0,29.0698,29.0768,29.0698,29.0768,33100.0
2013-12-26 10:20:00,41.16,41.17,41.15,41.17,14800.0,29.0768,29.0839,29.0698,29.0839,14800.0
2013-12-26 10:25:00,41.17,41.18,41.16,41.18,37700.0,29.0839,29.0909,29.0768,29.0909,37700.0
2013-12-26 10:30:00,41.18,41.18,41.17,41.18,28400.0,29.0909,29.0909,29.0839,29.0909,28400.0
2013-12-26 10:35:00,41.18,41.19,41.17,41.18,22100.0,29.0909,29.098,29.0839,29.0909,22100.0
2013-12-26 10:40:00,41.18,41.18,41.17,41.18,13500.0,29.0909,29.0909,29.0839,29.0909,13500.0
2013-12-26 10:45:00,41.17,41.18,41.16,41.16,10600.0,29.0839,29.0909,29.0768,29.0768,10600.0
2013-12-26 10:50:00,41.16,41.17,41.16,41.17,16600.0,29.0768,29.0839,29.0768,29.0839,16600.0
2013-12-26 10:55:00,41.17,41.17,41.16,41.16,7100.0,29.0839,29.0839,29.0768,29.0768,7100.0
2013-12-26 11:00:00,41.16,41.17,41.16,41.17,11400.0,29.0768,29.0839,29.0768,29.0839,11400.0
2013-12-26 11:05:00,41.17,41.17,41.14,41.14,28200.0,29.0839,29.0839,29.0627,29.0627,28200.0
2013-12-26 11:10:00,41.14,41.15,41.14,41.15,22300.0,29.0627,29.0698,29.0627,29.0698,22300.0
2013-12-26 11:15:00,41.15,41.15,41.14,41.15,17000.0,29.0698,29.0698,29.0627,29.0698,17000.0
2013-12-26 11:20:00,41.15,41.17,41.14,41.16,27400.0,29.0698,29.0839,29.0627,29.0768,27400.0
2013-12-26 11:25:00,41.17,41.17,41.16,41.17,6200.0,29.0839,29.0839,29.0768,29.0839,6200.0
2013-12-26 11:30:00,41.16,41.18,41.16,41.18,21900.0,29.0768,29.0909,29.0768,29.0909,21900.0
2013-12-26 11:35:00,41.18,41.18,41.17,41.17,11200.0,29.0909,29.0909,29.0839,29.0839,11200.0
2013-12-26 11:40:00,41.17,41.18,41.16,41.16,16500.0,29.0839,29.0909,29.0768,29.0768,16500.0
2013-12-26 11:45:00,41.16,41.17,41.16,41.16,18000.0,29.0768,29.0839,29.0768,29.0768,18000.0
2013-12-26 11:50:00,41.17,41.17,41.16,41.17,70700.0,29.0839,29.0839,29.0768,29.0839,70700.0
2013-12-26 11:55:00,41.17,41.17,41.16,41.17,16100.0,29.0839,29.0839,29.0768,29.0839,16100.0
2013-12-26 12:00:00,41.16,41.18,41.16,41.18,48500.0,29.0768,29.0909,29.0768,29.0909,48500.0
2013-12-26 12:05:00,41.17,41.18,41.17,41.17,29100.0,29.0839,29.0909,29.0839,29.0839,29100.0
2013-12-26 12:10:00,41.18,41.18,41.17,41.18,12000.0,29.0909,29.0909,29.0839,29.0909,12000.0
2013-12-26 12:15:00,41.17,41.18,41.17,41.18,12800.0,29.0839,29.0909,29.0839,29.0909,12800.0
2013-12-26 12:20:00,41.17,41.18,41.17,41.18,30400.0,29.0839,29.0909,29.0839,29.0909,30400.0
2013-12-26 12:25:00,41.18,41.18,41.17,41.18,33000.0,29.0909,29.0909,29.0839,29.0909,33000.0
2013-12-26 12:30:00,41.18,41.19,41.18,41.19,24000.0,29.0909,29.098,29.0909,29.098,24000.0
2013-12-26 12:35:00,41.19,41.19,41.16,41.16,41400.0,29.098,29.098,29.0768,29.0768,41400.0
2013-12-26 12:40:00,41.17,41.18,41.16,41.18,32000.0,29.0839,29.0909,29.0768,29.0909,32000.0
2013-12-26 12:45:00,41.17,41.18,41.17,41.18,8600.0,29.0839,29.0909,29.0839,29.0909,8600.0
2013-12-26 12:50:00,41.18,41.18,41.17,41.18,7900.0,29.0909,29.0909,29.0839,29.0909,7900.0
2013-12-26 12:55:00,41.18,41.18,41.17,41.17,9000.0,29.0909,29.0909,29.0839,29.0839,9000.0
2013-12-26 13:00:00,41.18,41.18,41.17,41.18,48300.0,29.0909,29.0909,29.0839,29.0909,48300.0
2013-12-26 13:05:00,41.18,41.18,41.17,41.18,12100.0,29.0909,29.0909,29.0839,29.0909,12100.0
2013-12-26 13:10:00,41.17,41.19,41.17,41.19,32500.0,29.0839,29.098,29.0839,29.098,32500.0
2013-12-26 13:15:00,41.19,41.2,41.18,41.19,57800.0,29.098,29.1051,29.0909,29.098,57800.0
2013-12-26 13:20:00,41.19,41.19,41.18,41.19,14600.0,29.098,29.098,29.0909,29.098,14600.0
2013-12-26 13:25:00,41.19,41.19,41.18,41.19,40800.0,29.098,29.098,29.0909,29.098,40800.0
2013-12-26 13:30:00,41.19,41.19,41.18,41.19,22200.0,29.098,29.098,29.0909,29.098,22200.0
2013-12-26 13:35:00,41.19,41.19,41.17,41.18,58700.0,29.098,29.098,29.0839,29.0909,58700.0
2013-12-26 13:40:00,41.17,41.18,41.17,41.17,16800.0,29.0839,29.0909,29.0839,29.0839,16800.0
2013-12-26 13:45:00,41.17,41.18,41.16,41.17,57500.0,29.0839,29.0909,29.0768,29.0839,57500.0
2013-12-26 13:50:00,41.17,41.18,41.17,41.18,51400.0,29.0839,29.0909,29.0839,29.0909,51400.0
2013-12-26 13:55:00,41.18,41.2,41.17,41.2,131900.0,29.0909,29.1051,29.0839,29.1051,131900.0
2013-12-26 14:00:00,41.19,41.2,41.18,41.18,54300.0,29.098,29.1051,29.0909,29.0909,54300.0
2013-12-26 14:05:00,41.18,41.19,41.17,41.18,18200.0,29.0909,29.098,29.0839,29.0909,18200.0
2013-12-26 14:10:00,41.18,41.18,41.17,41.18,23700.0,29.0909,29.0909,29.0839,29.0909,23700.0
2013-12-26 14:15:00,41.18,41.18,41.17,41.18,8700.0,29.0909,29.0909,29.0839,29.0909,8700.0
2013-12-26 14:20:00,41.17,41.18,41.17,41.18,7600.0,29.0839,29.0909,29.0839,29.0909,7600.0
2013-12-26 14:25:00,41.17,41.18,41.17,41.18,13300.0,29.0839,29.0909,29.0839,29.0909,13300.0
2013-12-26 14:30:00,41.18,41.18,41.17,41.17,29000.0,29.0909,29.0909,29.0839,29.0839,29000.0
2013-12-26 14:35:00,41.18,41.18,41.17,41.18,20700.0,29.0909,29.0909,29.0839,29.0909,20700.0
2013-12-26 14:40:00,41.18,41.18,41.17,41.17,9700.0,29.0909,29.0909,29.0839,29.0839,9700.0
2013-12-26 14:45:00,41.17,41.18,41.17,41.17,53800.0,29.0839,29.0909,29.0839,29.0839,53800.0
2013-12-26 14:50:00,41.18,41.18,41.17,41.18,8600.0,29.0909,29.0909,29.0839,29.0909,8600.0
2013-12-26 14:55:00,41.18,41.18,41.17,41.17,17900.0,29.0909,29.0909,29.0839,29.0839,17900.0
2013-12-26 15:00:00,41.18,41.18,41.17,41.18,11700.0,29.0909,29.0909,29.0839,29.0909,11700.0
2013-12-26 15:05:00,41.18,41.18,41.17,41.17,14800.0,29.0909,29.0909,29.0839,29.0839,14800.0
2013-12-26 15:10:00,41.17,41.18,41.16,41.18,187400.0,29.0839,29.0909,29.0768,29.0909,187400.0
2013-12-26 15:15:00,41.18,41.18,41.17,41.17,38200.0,29.0909,29.0909,29.0839,29.0839,38200.0
2013-12-26 15:20:00,41.18,41.18,41.17,41.18,76300.0,29.0909,29.0909,29.0839,29.0909,76300.0
2013-12-26 15:25:00,41.18,41.18,41.16,41.18,37600.0,29.0909,29.0909,29.0768,29.0909,37600.0
2013-12-26 15:30:00,41.18,41.18,41.17,41.17,13800.0,29.0909,29.0909,29.0839,29.0839,13800.0
2013-12-26 15:35:00,41.17,41.18,41.17,41.17,7600.0,29.0839,29.0909,29.0839,29.0839,7600.0
2013-12-26 15:40:00,41.18,41.18,41.16,41.17,49500.0,29.0909,29.0909,29.0768,29.0839,49500.0
2013-12-26 15:45:00,41.17,41.18,41.16,41.16,30400.0,29.0839,29.0909,29.0768,29.0768,30400.0
2013-12-26 15:50:00,41.16,41.17,41.14,41.15,11300.0,29.0768,29.0839,29.0627,29.0698,11300.0
2013-12-26 15:55:00,41.14,41.17,41.14,41.17,86300.0,29.0627,29.0839,29.0627,29.0839,86300.0
2013-12-27 09:30:00,41.53,41.54,41.45,41.45,92200.0,29.3382,29.3453,29.2817,29.2817,92200.0
2013-12-27 09:35:00,41.46,41.46,41.44,41.46,84100.0,29.2887,29.2887,29.2746,29.2887,84100.0
2013-12-27 09:40:00,41.45,41.46,41.44,41.45,35300.0,29.2817,29.2887,29.2746,29.2817,35300.0
2013-12-27 09:45:00,41.45,41.46,41.45,41.45,27200.0,29.2817,29.2887,29.2817,29.2817,27200.0
2013-12-27 09:50:00,41.45,41.46,41.44,41.45,38200.0,29.2817,29.2887,29.2746,29.2817,38200.0
2013-12-27 09:55:00,41.44,41.47,41.44,41.46,58600.0,29.2746,29.2958,29.2746,29.2887,58600.0
2013-12-27 10:00:00,41.46,41.48,41.46,41.47,51300.0,29.2887,29.3029,29.2887,29.2958,51300.0
2013-12-27 10:05:00,41.47,41.47,41.45,41.46,20600.0,29.2958,29.2958,29.2817,29.2887,20600.0
2013-12-27 10:10:00,41.46,41.48,41.46,41.48,17900.0,29.2887,29.3029,29.2887,29.3029,17900.0
2013-12-27 10:15:00,41.48,41.48,41.47,41.47,15000.0,29.3029,29.3029,29.2958,29.2958,15000.0
2013-12-27 10:20:00,41.47,41.48,41.47,41.47,24900.0,29.2958,29.3029,29.2958,29.2958,24900.0
2013-12-27 10:25:00,41.47,41.48,41.46,41.46,41700.0,29.2958,29.3029,29.2887,29.2887,41700.0
2013-12-27 10:30:00,41.46,41.46,41.44,41.45,21400.0,29.2887,29.2887,29.2746,29.2817,21400.0
2013-12-27 10:35:00,41.45,41.45,41.44,41.44,22100.0,29.2817,29.2817,29.2746,29.2746,22100.0
2013-12-27 10:40:00,41.44,41.45,41.43,41.45,15900.0,29.2746,29.2817,29.2676,29.2817,15900.0
2013-12-27 10:45:00,41.45,41.45,41.42,41.43,20500.0,29.2817,29.2817,29.2605,29.2676,20500.0
2013-12-27 10:50:00,41.43,41.43,41.42,41.43,16000.0,29.2676,29.2676,29.2605,29.2676,16000.0
2013-12-27 10:55:00,41.43,41.43,41.38,41.38,32900.0,29.2676,29.2676,29.2322,29.2322,32900.0
2013-12-27 11:00:00,41.38,41.4,41.37,41.4,55100.0,29.2322,29.2464,29.2252,29.2464,55100.0
2013-12-27 11:05:00,41.4,41.41,41.39,41.41,10500.0,29.2464,29.2534,29.2393,29.2534,10500.0
2013-12-27 11:10:00,41.41,41.41,41.38,41.4,17200.0,29.2534,29.2534,29.2322,29.2464,17200.0
2013-12-27 11:15:00,41.41,41.43,41.4,41.43,12900.0,29.2534,29.2676,29.2464,29.2676,12900.0
2013-12-27 11:20:00,41.43,41.43,41.41,41.42,20400.0,29.2676,29.2676,29.2534,29.2605,20400.0
2013-12-27 11:25:00,41.42,41.46,41.42,41.45,33300.0,29.2605,29.2887,29.2605,29.2817,33300.0
2013-12-27 11:30:00,41.46,41.49,41.45,41.45,58600.0,29.2887,29.3099,29.2817,29.2817,58600.0
2013-12-27 11:35:00,41.46,41.47,41.44,41.45,12400.0,29.2887,29.2958,29.2746,29.2817,12400.0
2013-12-27 11:40:00,41.45,41.47,41.45,41.45,21600.0,29.2817,29.2958,29.2817,29.2817,21600.0
2013-12-27 11:45:00,41.45,41.46,41.44,41.45,30900.0,29.2817,29.2887,29.2746,29.2817,30900.0
2013-12-27 11:50:00,41.45,41.46,41.44,41.45,16200.0,29.2817,29.2887,29.2746,29.2817,16200.0
2013-12-27 11:55:00,41.45,41.46,41.45,41.45,8700.0,29.2817,29.2887,29.2817,29.2817,8700.0
2013-12-27 12:00:00,41.46,41.46,41.44,41.46,16000.0,29.2887,29.2887,29.2746,29.2887,16000.0
2013-12-27 12:05:00,41.45,41.47,41.45,41.45,20100.0,29.2817,29.2958,29.2817,29.2817,20100.0
2013-12-27 12:10:00,41.46,41.47,41.45,41.47,20200.0,29.2887,29.2958,29.2817,29.2958,20200.0
2013-12-27 12:15:00,41.47,41.47,41.45,41.47,15900.0,29.2958,29.2958,29.2817,29.2958,15900.0
2013-12-27 12:20:00,41.46,41.47,41.46,41.47,13700.0,29.2887,29.2958,29.2887,29.2958,13700.0
2013-12-27 12:25:00,41.47,41.49,41.46,41.48,83900.0,29.2958,29.3099,29.2887,29.3029,83900.0
2013-12-27 12:30:00,41.47,41.49,41.47,41.48,58400.0,29.2958,29.3099,29.2958,29.3029,58400.0
2013-12-27 12:35:00,41.48,41.49,41.47,41.49,16000.0,29.3029,29.3099,29.2958,29.3099,16000.0
2013-12-27 12:40:00,41.48,41.49,41.47,41.47,17700.0,29.3029,29.3099,29.2958,29.2958,17700.0
2013-12-27 12:45:00,41.48,41.48,41.46,41.46,28200.0,29.3029,29.3029,29.2887,29.2887,28200.0
2013-12-27 12:50:00,41.47,41.48,41.46,41.46,32000.0,29.2958,29.3029,29.2887,29.2887,32000.0
2013-12-27 12:55:00,41.46,41.46,41.45,41.45,12600.0,29.2887,29.2887,29.2817,29.2817,12600.0
2013-12-27 13:00:00,41.46,41.48,41.45,41.48,300700.0,29.2887,29.3029,29.2817,29.3029,300700.0
2013-12-27 13:05:00,41.47,41.48,41.47,41.47,117900.0,29.2958,29.3029,29.2958,29.2958,117900.0
2013-12-27 13:10:00,41.47,41.48,41.46,41.48,24500.0,29.2958,29.3029,29.2887,29.3029,24500.0
2013-12-27 13:15:00,41.48,41.49,41.47,41.48,19100.0,29.3029,29.3099,29.2958,29.3029,19100.0
2013-12-27 13:20:00,41.48,41.49,41.47,41.47,34900.0,29.3029,29.3099,29.2958,29.2958,34900.0
2013-12-27 13:25:00,41.47,41.48,41.46,41.47,26400.0,29.2958,29.3029,29.2887,29.2958,26400.0
2013-12-27 13:30:00,41.47,41.47,41.45,41.45,23400.0,29.2958,29.2958,29.2817,29.2817,23400.0
2013-12-27 13:35:00,41.45,41.46,41.44,41.46,24000.0,29.2817,29.2887,29.2746,29.2887,24000.0
2013-12-27 13:40:00,41.46,41.46,41.44,41.44,6600.0,29.2887,29.2887,29.2746,29.2746,6600.0
2013-12-27 13:45:00,41.45,41.45,41.44,41.44,10400.0,29.2817,29.2817,29.2746,29.2746,10400.0
2013-12-27 13:50:00,41.45,41.45,41.44,41.45,14600.0,29.2817,29.2817,29.2746,29.2817,14600.0
2013-12-27 13:55:00,41.44,41.45,41.43,41.43,18900.0,29.2746,29.2817,29.2676,29.2676,18900.0
2013-12-27 14:00:00,41.44,41.44,41.42,41.43,19800.0,29.2746,29.2746,29.2605,29.2676,19800.0
2013-12-27 14:05:00,41.42,41.43,41.42,41.43,14300.0,29.2605,29.2676,29.2605,29.2676,14300.0
2013-12-27 14:10:00,41.43,41.43,41.4,41.4,84100.0,29.2676,29.2676,29.2464,29.2464,84100.0
2013-12-27 14:15:00,41.4,41.41,41.39,41.41,23500.0,29.2464,29.2534,29.2393,29.2534,23500.0
2013-12-27 14:20:00,41.4,41.42,41.4,41.42,35300.0,29.2464,29.2605,29.2464,29.2605,35300.0
2013-12-27 14:25:00,41.42,41.42,41.41,41.41,8600.0,29.2605,29.2605,29.2534,29.2534,8600.0
2013-12-27 14:30:00,41.42,41.42,41.41,41.41,234200.0,29.2605,29.2605,29.2534,29.2534,234200.0
2013-12-27 14:35:00,41.41,41.42,41.41,41.41,10400.0,29.2534,29.2605,29.2534,29.2534,10400.0
2013-12-27 14:40:00,41.41,41.42,41.4,41.41,22300.0,29.2534,29.2605,29.2464,29.2534,22300.0
2013-12-27 14:45:00,41.41,41.41,41.4,41.41,29100.0,29.2534,29.2534,29.2464,29.2534,29100.0
2013-12-27 14:50:00,41.41,41.41,41.4,41.41,18200.0,29.2534,29.2534,29.2464,29.2534,18200.0
2013-12-27 14:55:00,41.4,41.41,41.37,41.37,47600.0,29.2464,29.2534,29.2252,29.2252,47600.0
2013-12-27 15:00:00,41.38,41.38,41.37,41.38,23900.0,29.2322,29.2322,29.2252,29.2322,23900.0
2013-12-27 15:05:00,41.38,41.39,41.38,41.39,15800.0,29.2322,29.2393,29.2322,29.2393,15800.0
2013-12-27 15:10:00,41.39,41.39,41.38,41.39,26800.0,29.2393,29.2393,29.2322,29.2393,26800.0
2013-12-27 15:15:00,41.38,41.39,41.37,41.37,81100.0,29.2322,29.2393,29.2252,29.2252,81100.0
2013-12-27 15:20:00,41.37,41.38,41.37,41.38,16800.0,29.2252,29.2322,29.2252,29.2322,16800.0
2013-12-27 15:25:00,41.38,41.38,41.37,41.37,26400.0,29.2322,29.2322,29.2252,29.2252,26400.0
2013-12-27 15:30:00,41.38,41.38,41.37,41.38,10300.0,29.2322,29.2322,29.2252,29.2322,10300.0
2013-12-27 15:35:00,41.38,41.38,41.37,41.38,16000.0,29.2322,29.2322,29.2252,29.2322,16000.0
2013-12-27 15:40:00,41.38,41.39,41.37,41.38,37500.0,29.2322,29.2393,29.2252,29.2322,37500.0
2013-12-27 15:45:00,41.39,41.39,41.38,41.39,18500.0,29.2393,29.2393,29.2322,29.2393,18500.0
2013-12-27 15:50:00,41.39,41.39,41.38,41.39,30000.0,29.2393,29.2393,29.2322,29.2393,30000.0
2013-12-27 15:55:00,41.39,41.39,41.38,41.39,127200.0,29.2393,29.2393,29.2322,29.2393,127200.0
2013-12-30 09:30:00,41.49,41.54,41.49,41.52,107500.0,29.3099,29.3453,29.3099,29.3311,107500.0
2013-12-30 09:35:00,41.51,41.53,41.51,41.52,21900.0,29.3241,29.3382,29.3241,29.3311,21900.0
2013-12-30 09:40:00,41.51,41.52,41.5,41.51,19100.0,29.3241,29.3311,29.317,29.3241,19100.0
2013-12-30 09:45:00,41.52,41.53,41.5,41.51,24500.0,29.3311,29.3382,29.317,29.3241,24500.0
2013-12-30 09:50:00,41.51,41.51,41.49,41.51,27900.0,29.3241,29.3241,29.3099,29.3241,27900.0
2013-12-30 09:55:00,41.51,41.51,41.49,41.5,26200.0,29.3241,29.3241,29.3099,29.317,26200.0
2013-12-30 10:00:00,41.49,41.52,41.48,41.5,97600.0,29.3099,29.3311,29.3029,29.317,97600.0
2013-12-30 10:05:00,41.51,41.51,41.49,41.5,10800.0,29.3241,29.3241,29.3099,29.317,10800.0
2013-12-30 10:10:00,41.51,41.52,41.5,41.52,19200.0,29.3241,29.3311,29.317,29.3311,19200.0
2013-12-30 10:15:00,41.53,41.54,41.5,41.51,68400.0,29.3382,29.3453,29.317,29.3241,68400.0
2013-12-30 10:20:00,41.5,41.52,41.5,41.5,21100.0,29.317,29.3311,29.317,29.317,21100.0
2013-12-30 10:25:00,41.5,41.51,41.48,41.48,17600.0,29.317,29.3241,29.3029,29.3029,17600.0
2013-12-30 10:30:00,41.48,41.5,41.48,41.49,31000.0,29.3029,29.317,29.3029,29.3099,31000.0
2013-12-30 10:35:00,41.49,41.52,41.49,41.52,12600.0,29.3099,29.3311,29.3099,29.3311,12600.0
2013-12-30 10:40:00,41.52,41.52,41.5,41.52,15400.0,29.3311,29.3311,29.317,29.3311,15400.0
2013-12-30 10:45:00,41.52,41.53,41.51,41.53,8300.0,29.3311,29.3382,29.3241,29.3382,8300.0
2013-12-30 10:50:00,41.52,41.54,41.52,41.53,18100.0,29.3311,29.3453,29.3311,29.3382,18100.0
2013-12-30 10:55:00,41.52,41.55,41.52,41.55,20700.0,29.3311,29.3523,29.3311,29.3523,20700.0
2013-12-30 11:00:00,41.54,41.58,41.54,41.58,18900.0,29.3453,29.3735,29.3453,29.3735,18900.0
2013-12-30 11:05:00,41.59,41.59,41.57,41.58,21300.0,29.3806,29.3806,29.3665,29.3735,21300.0
2013-12-30 11:10:00,41.58,41.59,41.57,41.59,13900.0,29.3735,29.3806,29.3665,29.3806,13900.0
2013-12-30 11:15:00,41.59,41.61,41.59,41.6,22200.0,29.3806,29.3947,29.3806,29.3876,22200.0
2013-12-30 11:20:00,41.6,41.61,41.59,41.59,19000.0,29.3876,29.3947,29.3806,29.3806,19000.0
2013-12-30 11:25:00,41.6,41.6,41.58,41.58,20900.0,29.3876,29.3876,29.3735,29.3735,20900.0
2013-12-30 11:30:00,41.58,41.62,41.54,41.54,39200.0,29.3735,29.4018,29.3453,29.3453,39200.0
2013-12-30 11:35:00,41.55,41.57,41.55,41.56,24300.0,29.3523,29.3665,29.3523,29.3594,24300.0
2013-12-30 11:40:00,41.57,41.58,41.56,41.57,19000.0,29.3665,29.3735,29.3594,29.3665,19000.0
2013-12-30 11:45:00,41.57,41.6,41.57,41.59,25400.0,29.3665,29.3876,29.3665,29.3806,25400.0
2013-12-30 11:50:00,41.59,41.6,41.58,41.59,66200.0,29.3806,29.3876,29.3735,29.3806,66200.0
2013-12-30 11:55:00,41.59,41.6,41.58,41.6,14200.0,29.3806,29.3876,29.3735,29.3876,14200.0
2013-12-30 12:00:00,41.59,41.61,41.59,41.6,22500.0,29.3806,29.3947,29.3806,29.3876,22500.0
2013-12-30 12:05:00,41.6,41.6,41.59,41.59,12400.0,29.3876,29.3876,29.3806,29.3806,12400.0
2013-12-30 12:10:00,41.6,41.6,41.59,41.59,6800.0,29.3876,29.3876,29.3806,29.3806,6800.0
2013-12-30 12:15:00,41.6,41.6,41.59,41.59,9900.0,29.3876,29.3876,29.3806,29.3806,9900.0
2013-12-30 12:20:00,41.6,41.6,41.56,41.57,72000.0,29.3876,29.3876,29.3594,29.3665,72000.0
2013-12-30 12:25:00,41.56,41.57,41.56,41.57,16500.0,29.3594,29.3665,29.3594,29.3665,16500.0
2013-12-30 12:30:00,41.57,41.57,41.56,41.56,11400.0,29.3665,29.3665,29.3594,29.3594,11400.0
2013-12-30 12:35:00,41.57,41.57,41.56,41.57,9800.0,29.3665,29.3665,29.3594,29.3665,9800.0
2013-12-30 12:40:00,41.56,41.58,41.56,41.58,12200.0,29.3594,29.3735,29.3594,29.3735,12200.0
2013-12-30 12:45:00,41.57,41.58,41.57,41.58,51200.0,29.3665,29.3735,29.3665,29.3735,51200.0
2013-12-30 12:50:00,41.57,41.58,41.57,41.57,13000.0,29.3665,29.3735,29.3665,29.3665,13000.0
2013-12-30 12:55:00,41.58,41.58,41.56,41.57,18600.0,29.3735,29.3735,29.3594,29.3665,18600.0
2013-12-30 13:00:00,41.57,41.57,41.56,41.56,5100.0,29.3665,29.3665,29.3594,29.3594,5100.0
2013-12-30 13:05:00,41.57,41.58,41.56,41.58,10500.0,29.3665,29.3735,29.3594,29.3735,10500.0
2013-12-30 13:10:00,41.58,41.59,41.58,41.58,18300.0,29.3735,29.3806,29.3735,29.3735,18300.0
2013-12-30 13:15:00,41.59,41.59,41.57,41.58,18800.0,29.3806,29.3806,29.3665,29.3735,18800.0
2013-12-30 13:20:00,41.57,41.58,41.57,41.58,23100.0,29.3665,29.3735,29.3665,29.3735,23100.0
2013-12-30 13:25:00,41.58,41.58,41.57,41.58,15400.0,29.3735,29.3735,29.3665,29.3735,15400.0
2013-12-30 13:30:00,41.58,41.59,41.57,41.59,19400.0,29.3735,29.3806,29.3665,29.3806,19400.0
2013-12-30 13:35:00,41.59,41.6,41.58,41.59,42900.0,29.3806,29.3876,29.3735,29.3806,42900.0
2013-12-30 13:40:00,41.6,41.6,41.58,41.59,121700.0,29.3876,29.3876,29.3735,29.3806,121700.0
2013-12-30 13:45:00,41.59,41.6,41.58,41.6,10200.0,29.3806,29.3876,29.3735,29.3876,10200.0
2013-12-30 13:50:00,41.6,41.6,41.59,41.59,39900.0,29.3876,29.3876,29.3806,29.3806,39900.0
2013-12-30 13:55:00,41.6,41.6,41.59,41.6,12500.0,29.3876,29.3876,29.3806,29.3876,12500.0
2013-12-30 14:00:00,41.6,41.6,41.59,41.6,23900.0,29.3876,29.3876,29.3806,29.3876,23900.0
2013-12-30 14:05:00,41.6,41.6,41.59,41.6,17100.0,29.3876,29.3876,29.3806,29.3876,17100.0
2013-12-30 14:10:00,41.59,41.6,41.59,41.6,10400.0,29.3806,29.3876,29.3806,29.3876,10400.0
2013-12-30 14:15:00,41.59,41.6,41.59,41.59,19300.0,29.3806,29.3876,29.3806,29.3806,19300.0
2013-12-30 14:20:00,41.6,41.6,41.59,41.59,7200.0,29.3876,29.3876,29.3806,29.3806,7200.0
2013-12-30 14:25:00,41.59,41.59,41.58,41.58,10400.0,29.3806,29.3806,29.3735,29.3735,10400.0
2013-12-30 14:30:00,41.58,41.59,41.57,41.58,36100.0,29.3735,29.3806,29.3665,29.3735,36100.0
2013-12-30 14:35:00,41.58,41.58,41.57,41.58,26300.0,29.3735,29.3735,29.3665,29.3735,26300.0
2013-12-30 14:40:00,41.58,41.58,41.57,41.58,9000.0,29.3735,29.3735,29.3665,29.3735,9000.0
2013-12-30 14:45:00,41.57,41.58,41.57,41.57,18700.0,29.3665,29.3735,29.3665,29.3665,18700.0
2013-12-30 14:50:00,41.58,41.59,41.57,41.59,26200.0,29.3735,29.3806,29.3665,29.3806,26200.0
2013-12-30 14:55:00,41.58,41.6,41.58,41.6,23700.0,29.3735,29.3876,29.3735,29.3876,23700.0
2013-12-30 15:00:00,41.6,41.6,41.58,41.58,52000.0,29.3876,29.3876,29.3735,29.3735,52000.0
2013-12-30 15:05:00,41.59,41.59,41.58,41.59,4800.0,29.3806,29.3806,29.3735,29.3806,4800.0
2013-12-30 15:10:00,41.59,41.59,41.58,41.58,29200.0,29.3806,29.3806,29.3735,29.3735,29200.0
2013-12-30 15:15:00,41.59,41.59,41.58,41.58,19400.0,29.3806,29.3806,29.3735,29.3735,19400.0
2013-12-30 15:20:00,41.58,41.6,41.58,41.59,40700.0,29.3735,29.3876,29.3735,29.3806,40700.0
2013-12-30 15:25:00,41.6,41.6,41.59,41.59,30300.0,29.3876,29.3876,29.3806,29.3806,30300.0
2013-12-30 15:30:00,41.59,41.6,41.58,41.59,57800.0,29.3806,29.3876,29.3735,29.3806,57800.0
2013-12-30 15:35:00,41.59,41.59,41.58,41.59,32600.0,29.3806,29.3806,29.3735,29.3806,32600.0
2013-12-30 15:40:00,41.59,41.59,41.58,41.59,28200.0,29.3806,29.3806,29.3735,29.3806,28200.0
2013-12-30 15:45:00,41.59,41.59,41.58,41.58,52400.0,29.3806,29.3806,29.3735,29.3735,52400.0
2013-12-30 15:50:00,41.58,41.59,41.58,41.59,52600.0,29.3735,29.3806,29.3735,29.3806,52600.0
2013-12-30 15:55:00,41.59,41.6,41.59,41.6,145100.0,29.3806,29.3876,29.3806,29.3876,145100.0
2013-12-31 09:30:00,41.69,41.71,41.66,41.69,48700.0,29.4512,29.4654,29.43,29.4512,48700.0
2013-12-31 09:35:00,41.69,41.7,41.67,41.68,25700.0,29.4512,29.4583,29.4371,29.4442,25700.0
2013-12-31 09:40:00,41.68,41.7,41.68,41.7,22200.0,29.4442,29.4583,29.4442,29.4583,22200.0
2013-12-31 09:45:00,41.69,41.7,41.67,41.67,23800.0,29.4512,29.4583,29.4371,29.4371,23800.0
2013-12-31 09:50:00,41.68,41.69,41.67,41.67,46200.0,29.4442,29.4512,29.4371,29.4371,46200.0
2013-12-31 09:55:00,41.67,41.7,41.67,41.7,4300.0,29.4371,29.4583,29.4371,29.4583,4300.0
2013-12-31 10:00:00,41.7,41.73,41.69,41.72,42700.0,29.4583,29.4795,29.4512,29.4724,42700.0
2013-12-31 10:05:00,41.72,41.72,41.69,41.7,10500.0,29.4724,29.4724,29.4512,29.4583,10500.0
2013-12-31 10:10:00,41.7,41.72,41.7,41.72,39700.0,29.4583,29.4724,29.4583,29.4724,39700.0
2013-12-31 10:15:00,41.71,41.72,41.71,41.72,40600.0,29.4654,29.4724,29.4654,29.4724,40600.0
2013-12-31 10:20:00,41.72,41.72,41.71,41.72,10500.0,29.4724,29.4724,29.4654,29.4724,10500.0
2013-12-31 10:25:00,41.72,41.73,41.71,41.72,33800.0,29.4724,29.4795,29.4654,29.4724,33800.0
2013-12-31 10:30:00,41.71,41.73,41.71,41.73,11600.0,29.4654,29.4795,29.4654,29.4795,11600.0
2013-12-31 10:35:00,41.72,41.73,41.72,41.73,9000.0,29.4724,29.4795,29.4724,29.4795,9000.0
2013-12-31 10:40:00,41.73,41.75,41.73,41.75,18500.0,29.4795,29.4936,29.4795,29.4936,18500.0
2013-12-31 10:45:00,41.74,41.75,41.73,41.74,13100.0,29.4865,29.4936,29.4795,29.4865,13100.0
2013-12-31 10:50:00,41.74,41.74,41.72,41.73,10800.0,29.4865,29.4865,29.4724,29.4795,10800.0
2013-12-31 10:55:00,41.73,41.76,41.72,41.76,21500.0,29.4795,29.5007,29.4724,29.5007,21500.0
2013-12-31 11:00:00,41.76,41.78,41.76,41.76,28300.0,29.5007,29.5148,29.5007,29.5007,28300.0
2013-12-31 11:05:00,41.77,41.77,41.76,41.76,9000.0,29.5077,29.5077,29.5007,29.5007,9000.0
2013-12-31 11:10:00,41.77,41.8,41.76,41.79,44300.0,29.5077,29.5289,29.5007,29.5219,44300.0
2013-12-31 11:15:00,41.79,41.79,41.77,41.78,18300.0,29.5219,29.5219,29.5077,29.5148,18300.0
2013-12-31 11:20:00,41.77,41.78,41.76,41.77,62700.0,29.5077,29.5148,29.5007,29.5077,62700.0
2013-12-31 11:25:00,41.77,41.78,41.76,41.78,181400.0,29.5077,29.5148,29.5007,29.5148,181400.0
2013-12-31 11:30:00,41.78,41.82,41.78,41.82,34300.0,29.5148,29.5431,29.5148,29.5431,34300.0
2013-12-31 11:35:00,41.82,41.83,41.82,41.82,31100.0,29.5431,29.5501,29.5431,29.5431,31100.0
2013-12-31 11:40:00,41.83,41.83,41.82,41.83,17100.0,29.5501,29.5501,29.5431,29.5501,17100.0
2013-12-31 11:45:00,41.83,41.84,41.82,41.84,9200.0,29.5501,29.5572,29.5431,29.5572,9200.0
2013-12-31 11:50:00,41.84,41.84,41.82,41.83,35300.0,29.5572,29.5572,29.5431,29.5501,35300.0
2013-12-31 11:55:00,41.84,41.84,41.83,41.84,11100.0,29.5572,29.5572,29.5501,29.5572,11100.0
2013-12-31 12:00:00,41.84,41.85,41.83,41.84,24600.0,29.5572,29.5643,29.5501,29.5572,24600.0
2013-12-31 12:05:00,41.84,41.84,41.81,41.81,49200.0,29.5572,29.5572,29.536,29.536,49200.0
2013-12-31 12:10:00,41.81,41.82,41.81,41.82,12400.0,29.536,29.5431,29.536,29.5431,12400.0
2013-12-31 12:15:00,41.82,41.82,41.81,41.82,21700.0,29.5431,29.5431,29.536,29.5431,21700.0
2013-12-31 12:20:00,41.81,41.83,41.81,41.83,12900.0,29.536,29.5501,29.536,29.5501,12900.0
2013-12-31 12:25:00,41.83,41.83,41.82,41.83,3000.0,29.5501,29.5501,29.5431,29.5501,3000.0
2013-12-31 12:30:00,41.83,41.84,41.83,41.84,15700.0,29.5501,29.5572,29.5501,29.5572,15700.0
2013-12-31 12:35:00,41.84,41.85,41.84,41.85,18500.0,29.5572,29.5643,29.5572,29.5643,18500.0
2013-12-31 12:40:00,41.84,41.85,41.82,41.83,32300.0,29.5572,29.5643,29.5431,29.5501,32300.0
2013-12-31 12:45:00,41.82,41.83,41.82,41.83,18000.0,29.5431,29.5501,29.5431,29.5501,18000.0
2013-12-31 12:50:00,41.83,41.84,41.82,41.84,4700.0,29.5501,29.5572,29.5431,29.5572,4700.0
2013-12-31 12:55:00,41.83,41.86,41.83,41.86,13700.0,29.5501,29.5713,29.5501,29.5713,13700.0
2013-12-31 13:00:00,41.86,41.86,41.83,41.84,25700.0,29.5713,29.5713,29.5501,29.5572,25700.0
2013-12-31 13:05:00,41.84,41.84,41.83,41.84,28500.0,29.5572,29.5572,29.5501,29.5572,28500.0
2013-12-31 13:10:00,41.84,41.84,41.83,41.84,45500.0,29.5572,29.5572,29.5501,29.5572,45500.0
2013-12-31 13:15:00,41.85,41.85,41.84,41.84,12300.0,29.5643,29.5643,29.5572,29.5572,12300.0
2013-12-31 13:20:00,41.85,41.85,41.84,41.84,15900.0,29.5643,29.5643,29.5572,29.5572,15900.0
2013-12-31 13:25:00,41.85,41.86,41.84,41.86,39300.0,29.5643,29.5713,29.5572,29.5713,39300.0
2013-12-31 13:30:00,41.85,41.86,41.85,41.86,9000.0,29.5643,29.5713,29.5643,29.5713,9000.0
2013-12-31 13:35:00,41.86,41.86,41.85,41.86,25200.0,29.5713,29.5713,29.5643,29.5713,25200.0
2013-12-31 13:40:00,41.85,41.86,41.84,41.86,115500.0,29.5643,29.5713,29.5572,29.5713,115500.0
2013-12-31 13:45:00,41.85,41.87,41.85,41.87,83500.0,29.5643,29.5784,29.5643,29.5784,83500.0
2013-12-31 13:50:00,41.87,41.87,41.86,41.87,18800.0,29.5784,29.5784,29.5713,29.5784,18800.0
2013-12-31 13:55:00,41.87,41.87,41.86,41.87,21000.0,29.5784,29.5784,29.5713,29.5784,21000.0
2013-12-31 14:00:00,41.87,41.88,41.86,41.87,24700.0,29.5784,29.5854,29.5713,29.5784,24700.0
2013-12-31 14:05:00,41.88,41.88,41.87,41.88,34800.0,29.5854,29.5854,29.5784,29.5854,34800.0
2013-12-31 14:10:00,41.88,41.88,41.87,41.88,27700.0,29.5854,29.5854,29.5784,29.5854,27700.0
2013-12-31 14:15:00,41.88,41.88,41.87,41.87,16400.0,29.5854,29.5854,29.5784,29.5784,16400.0
2013-12-31 14:20:00,41.88,41.88,41.85,41.85,39200.0,29.5854,29.5854,29.5643,29.5643,39200.0
2013-12-31 14:25:00,41.85,41.86,41.82,41.84,68700.0,29.5643,29.5713,29.5431,29.5572,68700.0
2013-12-31 14:30:00,41.84,41.84,41.8,41.8,81000.0,29.5572,29.5572,29.5289,29.5289,81000.0
2013-12-31 14:35:00,41.8,41.81,41.79,41.81,67100.0,29.5289,29.536,29.5219,29.536,67100.0
2013-12-31 14:40:00,41.81,41.81,41.8,41.8,9300.0,29.536,29.536,29.5289,29.5289,9300.0
2013-12-31 14:45:00,41.8,41.8,41.77,41.77,57000.0,29.5289,29.5289,29.5077,29.5077,57000.0
2013-12-31 14:50:00,41.77,41.78,41.77,41.77,11700.0,29.5077,29.5148,29.5077,29.5077,11700.0
2013-12-31 14:55:00,41.78,41.78,41.75,41.75,44600.0,29.5148,29.5148,29.4936,29.4936,44600.0
2013-12-31 15:00:00,41.75,41.76,41.73,41.73,18700.0,29.4936,29.5007,29.4795,29.4795,18700.0
2013-12-31 15:05:00,41.73,41.74,41.71,41.72,41900.0,29.4795,29.4865,29.4654,29.4724,41900.0
2013-12-31 15:10:00,41.71,41.72,41.71,41.71,15100.0,29.4654,29.4724,29.4654,29.4654,15100.0
2013-12-31 15:15:00,41.71,41.72,41.71,41.72,12800.0,29.4654,29.4724,29.4654,29.4724,12800.0
2013-12-31 15:20:00,41.71,41.72,41.71,41.72,33600.0,29.4654,29.4724,29.4654,29.4724,33600.0
2013-12-31 15:25:00,41.71,41.72,41.71,41.72,20300.0,29.4654,29.4724,29.4654,29.4724,20300.0
2013-12-31 15:30:00,41.71,41.73,41.71,41.71,63100.0,29.4654,29.4795,29.4654,29.4654,63100.0
2013-12-31 15:35:00,41.72,41.72,41.7,41.7,56000.0,29.4724,29.4724,29.4583,29.4583,56000.0
2013-12-31 15:40:00,41.7,41.71,41.69,41.7,23600.0,29.4583,29.4654,29.4512,29.4583,23600.0
2013-12-31 15:45:00,41.7,41.76,41.7,41.75,70800.0,29.4583,29.5007,29.4583,29.4936,70800.0
2013-12-31 15:50:00,41.76,41.76,41.72,41.72,323100.0,29.5007,29.5007,29.4724,29.4724,323100.0
2013-12-31 15:55:00,41.72,41.73,41.68,41.69,375700.0,29.4724,29.4795,29.4442,29.4512,375700.0
2014-01-02 09:30:00,41.22,41.22,41.12,41.17,340800.0,29.1192,29.1192,29.0486,29.0839,340800.0
2014-01-02 09:35:00,41.17,41.18,41.09,41.1,59900.0,29.0839,29.0909,29.0274,29.0344,59900.0
2014-01-02 09:40:00,41.1,41.12,41.07,41.09,104900.0,29.0344,29.0486,29.0132,29.0274,104900.0
2014-01-02 09:45:00,41.1,41.13,41.09,41.09,63400.0,29.0344,29.0556,29.0274,29.0274,63400.0
2014-01-02 09:50:00,41.09,41.09,41.04,41.06,90000.0,29.0274,29.0274,28.992,29.0062,90000.0
2014-01-02 09:55:00,41.06,41.07,41.05,41.05,87300.0,29.0062,29.0132,28.9991,28.9991,87300.0
2014-01-02 10:00:00,41.07,41.07,40.98,41.03,82800.0,29.0132,29.0132,28.9497,28.985,82800.0
2014-01-02 10:05:00,41.02,41.06,41.02,41.05,44700.0,28.9779,29.0062,28.9779,28.9991,44700.0
2014-01-02 10:10:00,41.04,41.08,41.04,41.08,66900.0,28.992,29.0203,28.992,29.0203,66900.0
2014-01-02 10:15:00,41.07,41.09,41.04,41.05,66100.0,29.0132,29.0274,28.992,28.9991,66100.0
2014-01-02 10:20:00,41.06,41.06,41.01,41.03,53200.0,29.0062,29.0062,28.9709,28.985,53200.0
2014-01-02 10:25:00,41.03,41.05,41.01,41.04,104300.0,28.985,28.9991,28.9709,28.992,104300.0
2014-01-02 10:30:00,41.04,41.05,41.01,41.02,48100.0,28.992,28.9991,28.9709,28.9779,48100.0
2014-01-02 10:35:00,41.02,41.04,40.98,40.98,235000.0,28.9779,28.992,28.9497,28.9497,235000.0
2014-01-02 10:40:00,40.99,41.05,40.99,41.05,20500.0,28.9567,28.9991,28.9567,28.9991,20500.0
2014-01-02 10:45:00,41.05,41.05,41.02,41.05,52000.0,28.9991,28.9991,28.9779,28.9991,52000.0
2014-01-02 10:50:00,41.05,41.05,40.97,40.99,134200.0,28.9991,28.9991,28.9426,28.9567,134200.0
2014-01-02 10:55:00,40.99,41.03,40.99,41.03,65800.0,28.9567,28.985,28.9567,28.985,65800.0
2014-01-02 11:00:00,41.03,41.03,40.98,40.99,102800.0,28.985,28.985,28.9497,28.9567,102800.0
2014-01-02 11:05:00,40.99,41.05,40.99,41.05,23700.0,28.9567,28.9991,28.9567,28.9991,23700.0
2014-01-02 11:10:00,41.05,41.06,41.04,41.05,19900.0,28.9991,29.0062,28.992,28.9991,19900.0
2014-01-02 11:15:00,41.06,41.06,41.03,41.05,44100.0,29.0062,29.0062,28.985,28.9991,44100.0
2014-01-02 11:20:00,41.05,41.08,41.05,41.05,25900.0,28.9991,29.0203,28.9991,28.9991,25900.0
2014-01-02 11:25:00,41.06,41.07,41.01,41.02,90300.0,29.0062,29.0132,28.9709,28.9779,90300.0
2014-01-02 11:30:00,41.02,41.02,40.99,41.0,47600.0,28.9779,28.9779,28.9567,28.9638,47600.0
2014-01-02 11:35:00,41.0,41.0,40.98,41.0,15500.0,28.9638,28.9638,28.9497,28.9638,15500.0
2014-01-02 11:40:00,41.0,41.01,40.99,41.0,21200.0,28.9638,28.9709,28.9567,28.9638,21200.0
2014-01-02 11:45:00,41.0,41.01,40.98,40.98,34500.0,28.9638,28.9709,28.9497,28.9497,34500.0
2014-01-02 11:50:00,40.98,40.99,40.94,40.96,39200.0,28.9497,28.9567,28.9214,28.9355,39200.0
2014-01-02 11:55:00,40.96,40.96,40.93,40.95,27900.0,28.9355,28.9355,28.9143,28.9285,27900.0
2014-01-02 12:00:00,40.95,40.97,40.95,40.97,22600.0,28.9285,28.9426,28.9285,28.9426,22600.0
2014-01-02 12:05:00,40.97,40.98,40.96,40.97,102700.0,28.9426,28.9497,28.9355,28.9426,102700.0
2014-01-02 12:10:00,40.96,40.97,40.95,40.95,19200.0,28.9355,28.9426,28.9285,28.9285,19200.0
2014-01-02 12:15:00,40.95,40.96,40.94,40.94,15200.0,28.9285,28.9355,28.9214,28.9214,15200.0
2014-01-02 12:20:00,40.95,40.95,40.93,40.93,18600.0,28.9285,28.9285,28.9143,28.9143,18600.0
2014-01-02 12:25:00,40.94,40.94,40.91,40.93,27000.0,28.9214,28.9214,28.9002,28.9143,27000.0
2014-01-02 12:30:00,40.93,40.93,40.91,40.92,33900.0,28.9143,28.9143,28.9002,28.9073,33900.0
2014-01-02 12:35:00,40.92,40.94,40.91,40.93,18300.0,28.9073,28.9214,28.9002,28.9143,18300.0
2014-01-02 12:40:00,40.93,40.94,40.91,40.91,18100.0,28.9143,28.9214,28.9002,28.9002,18100.0
2014-01-02 12:45:00,40.92,40.93,40.91,40.92,14700.0,28.9073,28.9143,28.9002,28.9073,14700.0
2014-01-02 12:50:00,40.92,40.94,40.91,40.94,45800.0,28.9073,28.9214,28.9002,28.9214,45800.0
2014-01-02 12:55:00,40.94,40.96,40.93,40.96,22100.0,28.9214,28.9355,28.9143,28.9355,22100.0
2014-01-02 13:00:00,40.96,40.96,40.94,40.95,46100.0,28.9355,28.9355,28.9214,28.9285,46100.0
2014-01-02 13:05:00,40.95,40.95,40.94,40.95,52600.0,28.9285,28.9285,28.9214,28.9285,52600.0
2014-01-02 13:10:00,40.95,40.95,40.94,40.94,18000.0,28.9285,28.9285,28.9214,28.9214,18000.0
2014-01-02 13:15:00,40.94,40.96,40.94,40.95,54800.0,28.9214,28.9355,28.9214,28.9285,54800.0
2014-01-02 13:20:00,40.95,40.96,40.94,40.95,76700.0,28.9285,28.9355,28.9214,28.9285,76700.0
2014-01-02 13:25:00,40.95,40.95,40.94,40.95,11100.0,28.9285,28.9285,28.9214,28.9285,11100.0
2014-01-02 13:30:00,40.95,40.95,40.93,40.93,34000.0,28.9285,28.9285,28.9143,28.9143,34000.0
2014-01-02 13:35:00,40.94,40.94,40.92,40.92,21800.0,28.9214,28.9214,28.9073,28.9073,21800.0
2014-01-02 13:40:00,40.92,40.93,40.91,40.92,149300.0,28.9073,28.9143,28.9002,28.9073,149300.0
2014-01-02 13:45:00,40.91,40.95,40.91,40.94,44400.0,28.9002,28.9285,28.9002,28.9214,44400.0
2014-01-02 13:50:00,40.94,40.96,40.92,40.93,25100.0,28.9214,28.9355,28.9073,28.9143,25100.0
2014-01-02 13:55:00,40.92,40.94,40.92,40.94,13800.0,28.9073,28.9214,28.9073,28.9214,13800.0
2014-01-02 14:00:00,40.93,40.95,40.93,40.94,27400.0,28.9143,28.9285,28.9143,28.9214,27400.0
2014-01-02 14:05:00,40.94,40.95,40.93,40.95,17900.0,28.9214,28.9285,28.9143,28.9285,17900.0
2014-01-02 14:10:00,40.94,40.96,40.94,40.94,63400.0,28.9214,28.9355,28.9214,28.9214,63400.0
2014-01-02 14:15:00,40.94,40.94,40.89,40.89,61900.0,28.9214,28.9214,28.8861,28.8861,61900.0
2014-01-02 14:20:00,40.89,40.91,40.88,40.9,54500.0,28.8861,28.9002,28.879,28.8931,54500.0
2014-01-02 14:25:00,40.91,40.93,40.9,40.9,61800.0,28.9002,28.9143,28.8931,28.8931,61800.0
2014-01-02 14:30:00,40.9,40.92,40.9,40.91,38000.0,28.8931,28.9073,28.8931,28.9002,38000.0
2014-01-02 14:35:00,40.92,40.93,40.91,40.91,167600.0,28.9073,28.9143,28.9002,28.9002,167600.0
2014-01-02 14:40:00,40.91,40.94,40.91,40.92,27300.0,28.9002,28.9214,28.9002,28.9073,27300.0
2014-01-02 14:45:00,40.92,40.95,40.92,40.94,77100.0,28.9073,28.9285,28.9073,28.9214,77100.0
2014-01-02 14:50:00,40.94,40.95,40.93,40.93,60400.0,28.9214,28.9285,28.9143,28.9143,60400.0
2014-01-02 14:55:00,40.94,40.94,40.9,40.92,35200.0,28.9214,28.9214,28.8931,28.9073,35200.0
2014-01-02 15:00:00,40.92,40.94,40.91,40.92,17600.0,28.9073,28.9214,28.9002,28.9073,17600.0
2014-01-02 15:05:00,40.91,40.93,40.91,40.91,79600.0,28.9002,28.9143,28.9002,28.9002,79600.0
2014-01-02 15:10:00,40.92,40.94,40.92,40.94,60900.0,28.9073,28.9214,28.9073,28.9214,60900.0
2014-01-02 15:15:00,40.93,40.96,40.93,40.96,178300.0,28.9143,28.9355,28.9143,28.9355,178300.0
2014-01-02 15:20:00,40.95,40.97,40.95,40.95,30000.0,28.9285,28.9426,28.9285,28.9285,30000.0
2014-01-02 15:25:00,40.95,40.96,40.93,40.93,44200.0,28.9285,28.9355,28.9143,28.9143,44200.0
2014-01-02 15:30:00,40.92,40.93,40.9,40.91,42900.0,28.9073,28.9143,28.8931,28.9002,42900.0
2014-01-02 15:35:00,40.92,40.94,40.91,40.92,48700.0,28.9073,28.9214,28.9002,28.9073,48700.0
2014-01-02 15:40:00,40.92,40.93,40.91,40.93,47900.0,28.9073,28.9143,28.9002,28.9143,47900.0
2014-01-02 15:45:00,40.93,40.95,40.92,40.94,82400.0,28.9143,28.9285,28.9073,28.9214,82400.0
2014-01-02 15:50:00,40.95,40.95,40.93,40.95,64000.0,28.9285,28.9285,28.9143,28.9285,64000.0
2014-01-02 15:55:00,40.95,40.97,40.94,40.97,174400.0,28.9285,28.9426,28.9214,28.9426,174400.0
2014-01-03 09:30:00,41.0,41.07,41.0,41.05,49900.0,28.9638,29.0132,28.9638,28.9991,49900.0
2014-01-03 09:35:00,41.05,41.09,41.05,41.06,57500.0,28.9991,29.0274,28.9991,29.0062,57500.0
2014-01-03 09:40:00,41.07,41.07,41.05,41.05,51700.0,29.0132,29.0132,28.9991,28.9991,51700.0
2014-01-03 09:45:00,41.04,41.06,41.04,41.05,172200.0,28.992,29.0062,28.992,28.9991,172200.0
2014-01-03 09:50:00,41.05,41.07,41.04,41.06,24600.0,28.9991,29.0132,28.992,29.0062,24600.0
2014-01-03 09:55:00,41.06,41.07,41.05,41.06,20900.0,29.0062,29.0132,28.9991,29.0062,20900.0
2014-01-03 10:00:00,41.07,41.09,41.07,41.08,66600.0,29.0132,29.0274,29.0132,29.0203,66600.0
2014-01-03 10:05:00,41.08,41.08,41.04,41.06,43800.0,29.0203,29.0203,28.992,29.0062,43800.0
2014-01-03 10:10:00,41.06,41.07,41.04,41.05,34700.0,29.0062,29.0132,28.992,28.9991,34700.0
2014-01-03 10:15:00,41.04,41.07,41.04,41.07,7300.0,28.992,29.0132,28.992,29.0132,7300.0
2014-01-03 10:20:00,41.06,41.07,41.06,41.07,11200.0,29.0062,29.0132,29.0062,29.0132,11200.0
2014-01-03 10:25:00,41.07,41.08,41.06,41.08,19800.0,29.0132,29.0203,29.0062,29.0203,19800.0
2014-01-03 10:30:00,41.09,41.1,41.08,41.09,13900.0,29.0274,29.0344,29.0203,29.0274,13900.0
2014-01-03 10:35:00,41.09,41.11,41.09,41.11,30800.0,29.0274,29.0415,29.0274,29.0415,30800.0
2014-01-03 10:40:00,41.1,41.12,41.1,41.12,16900.0,29.0344,29.0486,29.0344,29.0486,16900.0
2014-01-03 10:45:00,41.12,41.12,41.08,41.08,26300.0,29.0486,29.0486,29.0203,29.0203,26300.0
2014-01-03 10:50:00,41.08,41.1,41.07,41.08,26000.0,29.0203,29.0344,29.0132,29.0203,26000.0
2014-01-03 10:55:00,41.08,41.09,41.06,41.08,39400.0,29.0203,29.0274,29.0062,29.0203,39400.0
2014-01-03 11:00:00,41.09,41.1,41.08,41.1,11600.0,29.0274,29.0344,29.0203,29.0344,11600.0
2014-01-03 11:05:00,41.09,41.1,41.06,41.1,27600.0,29.0274,29.0344,29.0062,29.0344,27600.0
2014-01-03 11:10:00,41.1,41.1,41.07,41.08,31300.0,29.0344,29.0344,29.0132,29.0203,31300.0
2014-01-03 11:15:00,41.07,41.08,41.05,41.06,17500.0,29.0132,29.0203,28.9991,29.0062,17500.0
2014-01-03 11:20:00,41.05,41.08,41.05,41.07,24100.0,28.9991,29.0203,28.9991,29.0132,24100.0
2014-01-03 11:25:00,41.07,41.07,41.0,41.0,109600.0,29.0132,29.0132,28.9638,28.9638,109600.0
2014-01-03 11:30:00,40.99,41.02,40.99,41.01,31200.0,28.9567,28.9779,28.9567,28.9709,31200.0
2014-01-03 11:35:00,41.0,41.03,41.0,41.02,11100.0,28.9638,28.985,28.9638,28.9779,11100.0
2014-01-03 11:40:00,41.02,41.02,41.01,41.02,13400.0,28.9779,28.9779,28.9709,28.9779,13400.0
2014-01-03 11:45:00,41.02,41.02,40.98,40.98,52500.0,28.9779,28.9779,28.9497,28.9497,52500.0
2014-01-03 11:50:00,40.97,40.99,40.97,40.99,17800.0,28.9426,28.9567,28.9426,28.9567,17800.0
2014-01-03 11:55:00,40.98,40.99,40.95,40.96,24500.0,28.9497,28.9567,28.9285,28.9355,24500.0
2014-01-03 12:00:00,40.96,40.96,40.93,40.93,40700.0,28.9355,28.9355,28.9143,28.9143,40700.0
2014-01-03 12:05:00,40.94,40.94,40.92,40.93,56800.0,28.9214,28.9214,28.9073,28.9143,56800.0
2014-01-03 12:10:00,40.94,40.96,40.93,40.94,34100.0,28.9214,28.9355,28.9143,28.9214,34100.0
2014-01-03 12:15:00,40.94,40.96,40.94,40.95,24300.0,28.9214,28.9355,28.9214,28.9285,24300.0
2014-01-03 12:20:00,40.94,40.96,40.94,40.96,14400.0,28.9214,28.9355,28.9214,28.9355,14400.0
2014-01-03 12:25:00,40.96,40.97,40.95,40.96,21700.0,28.9355,28.9426,28.9285,28.9355,21700.0
2014-01-03 12:30:00,40.96,40.97,40.95,40.96,34600.0,28.9355,28.9426,28.9285,28.9355,34600.0
2014-01-03 12:35:00,40.97,40.98,40.96,40.98,12300.0,28.9426,28.9497,28.9355,28.9497,12300.0
2014-01-03 12:40:00,40.99,41.0,40.97,40.98,54900.0,28.9567,28.9638,28.9426,28.9497,54900.0
2014-01-03 12:45:00,40.99,40.99,40.98,40.99,65800.0,28.9567,28.9567,28.9497,28.9567,65800.0
2014-01-03 12:50:00,40.99,40.99,40.97,40.97,13800.0,28.9567,28.9567,28.9426,28.9426,13800.0
2014-01-03 12:55:00,40.98,40.98,40.97,40.97,7300.0,28.9497,28.9497,28.9426,28.9426,7300.0
2014-01-03 13:00:00,40.98,40.98,40.97,40.98,24200.0,28.9497,28.9497,28.9426,28.9497,24200.0
2014-01-03 13:05:00,40.97,40.99,40.97,40.99,47800.0,28.9426,28.9567,28.9426,28.9567,47800.0
2014-01-03 13:10:00,40.99,40.99,40.97,40.98,10000.0,28.9567,28.9567,28.9426,28.9497,10000.0
2014-01-03 13:15:00,40.98,41.0,40.97,40.99,29900.0,28.9497,28.9638,28.9426,28.9567,29900.0
2014-01-03 13:20:00,40.99,40.99,40.97,40.98,19600.0,28.9567,28.9567,28.9426,28.9497,19600.0
2014-01-03 13:25:00,40.98,40.99,40.98,40.99,10600.0,28.9497,28.9567,28.9497,28.9567,10600.0
2014-01-03 13:30:00,40.99,40.99,40.95,40.97,35200.0,28.9567,28.9567,28.9285,28.9426,35200.0
2014-01-03 13:35:00,40.96,40.98,40.96,40.98,12400.0,28.9355,28.9497,28.9355,28.9497,12400.0
2014-01-03 13:40:00,40.98,40.98,40.96,40.97,16500.0,28.9497,28.9497,28.9355,28.9426,16500.0
2014-01-03 13:45:00,40.97,40.98,40.96,40.98,18000.0,28.9426,28.9497,28.9355,28.9497,18000.0
2014-01-03 13:50:00,40.98,40.99,40.97,40.97,14800.0,28.9497,28.9567,28.9426,28.9426,14800.0
2014-01-03 13:55:00,40.97,40.98,40.97,40.98,20800.0,28.9426,28.9497,28.9426,28.9497,20800.0
2014-01-03 14:00:00,40.98,41.0,40.98,41.0,24400.0,28.9497,28.9638,28.9497,28.9638,24400.0
2014-01-03 14:05:00,41.01,41.01,40.98,40.98,20000.0,28.9709,28.9709,28.9497,28.9497,20000.0
2014-01-03 14:10:00,40.98,41.0,40.98,40.99,15800.0,28.9497,28.9638,28.9497,28.9567,15800.0
2014-01-03 14:15:00,41.0,41.01,40.99,40.99,116300.0,28.9638,28.9709,28.9567,28.9567,116300.0
2014-01-03 14:20:00,40.99,41.01,40.99,41.01,8300.0,28.9567,28.9709,28.9567,28.9709,8300.0
2014-01-03 14:25:00,41.01,41.02,41.0,41.01,12400.0,28.9709,28.9779,28.9638,28.9709,12400.0
2014-01-03 14:30:00,41.02,41.03,41.0,41.02,35000.0,28.9779,28.985,28.9638,28.9779,35000.0
2014-01-03 14:35:00,41.02,41.02,41.01,41.01,17700.0,28.9779,28.9779,28.9709,28.9709,17700.0
2014-01-03 14:40:00,41.01,41.03,41.01,41.03,5200.0,28.9709,28.985,28.9709,28.985,5200.0
2014-01-03 14:45:00,41.03,41.06,41.02,41.06,95600.0,28.985,29.0062,28.9779,29.0062,95600.0
2014-01-03 14:50:00,41.06,41.08,41.05,41.07,18400.0,29.0062,29.0203,28.9991,29.0132,18400.0
2014-01-03 14:55:00,41.07,41.07,41.05,41.06,35400.0,29.0132,29.0132,28.9991,29.0062,35400.0
2014-01-03 15:00:00,41.05,41.06,41.02,41.02,30000.0,28.9991,29.0062,28.9779,28.9779,30000.0
2014-01-03 15:05:00,41.02,41.04,41.02,41.04,31400.0,28.9779,28.992,28.9779,28.992,31400.0
2014-01-03 15:10:00,41.04,41.07,41.03,41.06,189700.0,28.992,29.0132,28.985,29.0062,189700.0
2014-01-03 15:15:00,41.06,41.07,41.04,41.05,21500.0,29.0062,29.0132,28.992,28.9991,21500.0
2014-01-03 15:20:00,41.04,41.05,41.03,41.05,25900.0,28.992,28.9991,28.985,28.9991,25900.0
2014-01-03 15:25:00,41.04,41.05,41.02,41.03,18000.0,28.992,28.9991,28.9779,28.985,18000.0
2014-01-03 15:30:00,41.03,41.04,41.02,41.03,11700.0,28.985,28.992,28.9779,28.985,11700.0
2014-01-03 15:35:00,41.03,41.05,41.03,41.03,27300.0,28.985,28.9991,28.985,28.985,27300.0
2014-01-03 15:40:00,41.03,41.03,41.0,41.0,27500.0,28.985,28.985,28.9638,28.9638,27500.0
2014-01-03 15:45:00,41.01,41.03,41.0,41.02,41000.0,28.9709,28.985,28.9638,28.9779,41000.0
2014-01-03 15:50:00,41.02,41.02,40.98,40.99,36300.0,28.9779,28.9779,28.9497,28.9567,36300.0
2014-01-03 15:55:00,41.0,41.0,40.98,40.99,64000.0,28.9638,28.9638,28.9497,28.9567,64000.0
2014-01-06 09:30:00,41.03,41.06,41.03,41.03,98900.0,28.985,29.0062,28.985,28.985,98900.0
2014-01-06 09:35:00,41.04,41.04,41.0,41.01,19000.0,28.992,28.992,28.9638,28.9709,19000.0
2014-01-06 09:40:00,41.01,41.01,40.96,40.99,78700.0,28.9709,28.9709,28.9355,28.9567,78700.0
2014-01-06 09:45:00,40.98,41.0,40.97,40.98,30400.0,28.9497,28.9638,28.9426,28.9497,30400.0
2014-01-06 09:50:00,40.97,41.0,40.96,40.98,20500.0,28.9426,28.9638,28.9355,28.9497,20500.0
2014-01-06 09:55:00,40.97,41.01,40.97,41.0,28700.0,28.9426,28.9709,28.9426,28.9638,28700.0
2014-01-06 10:00:00,41.0,41.04,40.99,41.03,71600.0,28.9638,28.992,28.9567,28.985,71600.0
2014-01-06 10:05:00,41.03,41.04,41.02,41.04,59600.0,28.985,28.992,28.9779,28.992,59600.0
2014-01-06 10:10:00,41.03,41.03,41.0,41.0,41500.0,28.985,28.985,28.9638,28.9638,41500.0
2014-01-06 10:15:00,41.01,41.03,41.0,41.03,19700.0,28.9709,28.985,28.9638,28.985,19700.0
2014-01-06 10:20:00,41.03,41.03,41.02,41.03,5400.0,28.985,28.985,28.9779,28.985,5400.0
2014-01-06 10:25:00,41.03,41.03,41.01,41.03,81100.0,28.985,28.985,28.9709,28.985,81100.0
2014-01-06 10:30:00,41.03,41.04,41.02,41.04,27900.0,28.985,28.992,28.9779,28.992,27900.0
2014-01-06 10:35:00,41.03,41.03,41.01,41.01,18700.0,28.985,28.985,28.9709,28.9709,18700.0
2014-01-06 10:40:00,40.99,41.03,40.99,41.01,31900.0,28.9567,28.985,28.9567,28.9709,31900.0
2014-01-06 10:45:00,41.0,41.01,40.99,41.0,17400.0,28.9638,28.9709,28.9567,28.9638,17400.0
2014-01-06 10:50:00,40.99,41.03,40.99,41.02,37200.0,28.9567,28.985,28.9567,28.9779,37200.0
2014-01-06 10:55:00,41.02,41.02,40.97,40.97,26200.0,28.9779,28.9779,28.9426,28.9426,26200.0
2014-01-06 11:00:00,40.97,40.99,40.96,40.97,13400.0,28.9426,28.9567,28.9355,28.9426,13400.0
2014-01-06 11:05:00,40.97,40.98,40.96,40.96,23600.0,28.9426,28.9497,28.9355,28.9355,23600.0
2014-01-06 11:10:00,40.96,40.96,40.94,40.94,12600.0,28.9355,28.9355,28.9214,28.9214,12600.0
2014-01-06 11:15:00,40.93,40.93,40.9,40.91,12900.0,28.9143,28.9143,28.8931,28.9002,12900.0
2014-01-06 11:20:00,40.9,40.93,40.9,40.91,26300.0,28.8931,28.9143,28.8931,28.9002,26300.0
2014-01-06 11:25:00,40.91,40.95,40.91,40.94,19200.0,28.9002,28.9285,28.9002,28.9214,19200.0
2014-01-06 11:30:00,40.94,40.96,40.94,40.95,44000.0,28.9214,28.9355,28.9214,28.9285,44000.0
2014-01-06 11:35:00,40.95,40.95,40.92,40.94,33300.0,28.9285,28.9285,28.9073,28.9214,33300.0
2014-01-06 11:40:00,40.94,40.96,40.94,40.95,9600.0,28.9214,28.9355,28.9214,28.9285,9600.0
2014-01-06 11:45:00,40.95,40.96,40.93,40.95,6800.0,28.9285,28.9355,28.9143,28.9285,6800.0
2014-01-06 11:50:00,40.96,40.98,40.95,40.98,3300.0,28.9355,28.9497,28.9285,28.9497,3300.0
2014-01-06 11:55:00,40.98,40.99,40.97,40.98,35500.0,28.9497,28.9567,28.9426,28.9497,35500.0
2014-01-06 12:00:00,40.98,40.98,40.95,40.96,119800.0,28.9497,28.9497,28.9285,28.9355,119800.0
2014-01-06 12:05:00,40.97,40.99,40.97,40.97,21100.0,28.9426,28.9567,28.9426,28.9426,21100.0
2014-01-06 12:10:00,40.96,40.97,40.96,40.97,5100.0,28.9355,28.9426,28.9355,28.9426,5100.0
2014-01-06 12:15:00,40.97,40.97,40.95,40.96,11900.0,28.9426,28.9426,28.9285,28.9355,11900.0
2014-01-06 12:20:00,40.96,40.98,40.95,40.97,24100.0,28.9355,28.9497,28.9285,28.9426,24100.0
2014-01-06 12:25:00,40.96,40.97,40.95,40.95,4000.0,28.9355,28.9426,28.9285,28.9285,4000.0
2014-01-06 12:30:00,40.95,40.95,40.93,40.94,15800.0,28.9285,28.9285,28.9143,28.9214,15800.0
2014-01-06 12:35:00,40.94,40.95,40.92,40.92,65700.0,28.9214,28.9285,28.9073,28.9073,65700.0
2014-01-06 12:40:00,40.91,40.94,40.9,40.92,35700.0,28.9002,28.9214,28.8931,28.9073,35700.0
2014-01-06 12:45:00,40.93,40.94,40.93,40.93,15400.0,28.9143,28.9214,28.9143,28.9143,15400.0
2014-01-06 12:50:00,40.93,40.96,40.92,40.96,55300.0,28.9143,28.9355,28.9073,28.9355,55300.0
2014-01-06 12:55:00,40.96,40.96,40.95,40.95,19600.0,28.9355,28.9355,28.9285,28.9285,19600.0
2014-01-06 13:00:00,40.95,40.97,40.95,40.95,16200.0,28.9285,28.9426,28.9285,28.9285,16200.0
2014-01-06 13:05:00,40.96,40.97,40.96,40.96,26500.0,28.9355,28.9426,28.9355,28.9355,26500.0
2014-01-06 13:10:00,40.96,40.96,40.93,40.94,22500.0,28.9355,28.9355,28.9143,28.9214,22500.0
2014-01-06 13:15:00,40.94,40.96,40.93,40.96,24600.0,28.9214,28.9355,28.9143,28.9355,24600.0
2014-01-06 13:20:00,40.96,40.97,40.96,40.96,9500.0,28.9355,28.9426,28.9355,28.9355,9500.0
2014-01-06 13:25:00,40.97,40.98,40.97,40.97,6200.0,28.9426,28.9497,28.9426,28.9426,6200.0
2014-01-06 13:30:00,40.97,40.97,40.95,40.96,21400.0,28.9426,28.9426,28.9285,28.9355,21400.0
2014-01-06 13:35:00,40.96,40.98,40.95,40.98,8300.0,28.9355,28.9497,28.9285,28.9497,8300.0
2014-01-06 13:40:00,40.98,40.98,40.96,40.97,9800.0,28.9497,28.9497,28.9355,28.9426,9800.0
2014-01-06 13:45:00,40.97,40.97,40.96,40.97,5500.0,28.9426,28.9426,28.9355,28.9426,5500.0
2014-01-06 13:50:00,40.97,41.02,40.96,41.01,65000.0,28.9426,28.9779,28.9355,28.9709,65000.0
2014-01-06 13:55:00,41.01,41.03,40.99,41.0,161000.0,28.9709,28.985,28.9567,28.9638,161000.0
2014-01-06 14:00:00,41.0,41.02,40.99,40.99,206400.0,28.9638,28.9779,28.9567,28.9567,206400.0
2014-01-06 14:05:00,41.0,41.0,40.98,40.98,76200.0,28.9638,28.9638,28.9497,28.9497,76200.0
2014-01-06 14:10:00,40.99,41.0,40.97,40.98,111100.0,28.9567,28.9638,28.9426,28.9497,111100.0
2014-01-06 14:15:00,40.98,40.98,40.96,40.97,9200.0,28.9497,28.9497,28.9355,28.9426,9200.0
2014-01-06 14:20:00,40.97,40.98,40.96,40.98,13300.0,28.9426,28.9497,28.9355,28.9497,13300.0
2014-01-06 14:25:00,40.97,40.98,40.96,40.97,12300.0,28.9426,28.9497,28.9355,28.9426,12300.0
2014-01-06 14:30:00,40.97,40.97,40.96,40.97,23700.0,28.9426,28.9426,28.9355,28.9426,23700.0
2014-01-06 14:35:00,40.96,40.99,40.96,40.97,31300.0,28.9355,28.9567,28.9355,28.9426,31300.0
2014-01-06 14:40:00,40.98,41.0,40.97,40.98,14700.0,28.9497,28.9638,28.9426,28.9497,14700.0
2014-01-06 14:45:00,40.97,40.99,40.97,40.98,8300.0,28.9426,28.9567,28.9426,28.9497,8300.0
2014-01-06 14:50:00,40.99,41.0,40.97,40.97,30900.0,28.9567,28.9638,28.9426,28.9426,30900.0
2014-01-06 14:55:00,40.98,40.99,40.97,40.99,25000.0,28.9497,28.9567,28.9426,28.9567,25000.0
2014-01-06 15:00:00,40.99,40.99,40.96,40.97,40200.0,28.9567,28.9567,28.9355,28.9426,40200.0
2014-01-06 15:05:00,40.97,40.98,40.95,40.97,31100.0,28.9426,28.9497,28.9285,28.9426,31100.0
2014-01-06 15:10:00,40.97,40.98,40.96,40.98,12200.0,28.9426,28.9497,28.9355,28.9497,12200.0
2014-01-06 15:15:00,40.98,40.99,40.96,40.97,18900.0,28.9497,28.9567,28.9355,28.9426,18900.0
2014-01-06 15:20:00,40.98,40.99,40.97,40.98,55400.0,28.9497,28.9567,28.9426,28.9497,55400.0
2014-01-06 15:25:00,40.98,40.99,40.97,40.99,19300.0,28.9497,28.9567,28.9426,28.9567,19300.0
2014-01-06 15:30:00,40.99,40.99,40.96,40.96,20100.0,28.9567,28.9567,28.9355,28.9355,20100.0
2014-01-06 15:35:00,40.95,40.97,40.95,40.97,43700.0,28.9285,28.9426,28.9285,28.9426,43700.0
2014-01-06 15:40:00,40.96,40.97,40.95,40.96,31500.0,28.9355,28.9426,28.9285,28.9355,31500.0
2014-01-06 15:45:00,40.97,40.98,40.96,40.96,27400.0,28.9426,28.9497,28.9355,28.9355,27400.0
2014-01-06 15:50:00,40.96,40.97,40.95,40.96,39100.0,28.9355,28.9426,28.9285,28.9355,39100.0
2014-01-06 15:55:00,40.97,40.97,40.93,40.94,119200.0,28.9426,28.9426,28.9143,28.9214,119200.0
2014-01-07 09:30:00,41.11,41.11,41.08,41.1,72600.0,29.0415,29.0415,29.0203,29.0344,72600.0
2014-01-07 09:35:00,41.1,41.12,41.1,41.11,25600.0,29.0344,29.0486,29.0344,29.0415,25600.0
2014-01-07 09:40:00,41.12,41.12,41.1,41.1,24300.0,29.0486,29.0486,29.0344,29.0344,24300.0
2014-01-07 09:45:00,41.11,41.12,41.1,41.11,35600.0,29.0415,29.0486,29.0344,29.0415,35600.0
2014-01-07 09:50:00,41.11,41.12,41.09,41.12,51700.0,29.0415,29.0486,29.0274,29.0486,51700.0
2014-01-07 09:55:00,41.12,41.13,41.11,41.13,35900.0,29.0486,29.0556,29.0415,29.0556,35900.0
2014-01-07 10:00:00,41.13,41.14,41.08,41.08,80800.0,29.0556,29.0627,29.0203,29.0203,80800.0
2014-01-07 10:05:00,41.08,41.09,41.07,41.07,25500.0,29.0203,29.0274,29.0132,29.0132,25500.0
2014-01-07 10:10:00,41.08,41.09,41.07,41.08,24300.0,29.0203,29.0274,29.0132,29.0203,24300.0
2014-01-07 10:15:00,41.08,41.09,41.07,41.09,8100.0,29.0203,29.0274,29.0132,29.0274,8100.0
2014-01-07 10:20:00,41.1,41.12,41.09,41.11,15200.0,29.0344,29.0486,29.0274,29.0415,15200.0
2014-01-07 10:25:00,41.11,41.12,41.11,41.12,20400.0,29.0415,29.0486,29.0415,29.0486,20400.0
2014-01-07 10:30:00,41.11,41.13,41.11,41.13,18500.0,29.0415,29.0556,29.0415,29.0556,18500.0
2014-01-07 10:35:00,41.13,41.15,41.13,41.14,5100.0,29.0556,29.0698,29.0556,29.0627,5100.0
2014-01-07 10:40:00,41.15,41.17,41.15,41.16,28200.0,29.0698,29.0839,29.0698,29.0768,28200.0
2014-01-07 10:45:00,41.17,41.17,41.15,41.15,9200.0,29.0839,29.0839,29.0698,29.0698,9200.0
2014-01-07 10:50:00,41.16,41.16,41.14,41.14,22700.0,29.0768,29.0768,29.0627,29.0627,22700.0
2014-01-07 10:55:00,41.14,41.14,41.11,41.14,22600.0,29.0627,29.0627,29.0415,29.0627,22600.0
2014-01-07 11:00:00,41.14,41.15,41.13,41.14,16100.0,29.0627,29.0698,29.0556,29.0627,16100.0
2014-01-07 11:05:00,41.14,41.15,41.12,41.13,19600.0,29.0627,29.0698,29.0486,29.0556,19600.0
2014-01-07 11:10:00,41.13,41.14,41.12,41.14,21000.0,29.0556,29.0627,29.0486,29.0627,21000.0
2014-01-07 11:15:00,41.12,41.16,41.12,41.16,25200.0,29.0486,29.0768,29.0486,29.0768,25200.0
2014-01-07 11:20:00,41.16,41.16,41.15,41.15,13500.0,29.0768,29.0768,29.0698,29.0698,13500.0
2014-01-07 11:25:00,41.16,41.16,41.13,41.13,60900.0,29.0768,29.0768,29.0556,29.0556,60900.0
2014-01-07 11:30:00,41.13,41.14,41.12,41.14,4600.0,29.0556,29.0627,29.0486,29.0627,4600.0
2014-01-07 11:35:00,41.14,41.15,41.14,41.15,10300.0,29.0627,29.0698,29.0627,29.0698,10300.0
2014-01-07 11:40:00,41.15,41.15,41.14,41.15,24100.0,29.0698,29.0698,29.0627,29.0698,24100.0
2014-01-07 11:45:00,41.15,41.16,41.14,41.16,4300.0,29.0698,29.0768,29.0627,29.0768,4300.0
2014-01-07 11:50:00,41.16,41.16,41.13,41.13,40400.0,29.0768,29.0768,29.0556,29.0556,40400.0
2014-01-07 11:55:00,41.14,41.14,41.12,41.14,16100.0,29.0627,29.0627,29.0486,29.0627,16100.0
2014-01-07 12:00:00,41.14,41.15,41.14,41.14,18300.0,29.0627,29.0698,29.0627,29.0627,18300.0
2014-01-07 12:05:00,41.14,41.17,41.14,41.15,25400.0,29.0627,29.0839,29.0627,29.0698,25400.0
2014-01-07 12:10:00,41.15,41.15,41.13,41.15,76800.0,29.0698,29.0698,29.0556,29.0698,76800.0
2014-01-07 12:15:00,41.14,41.16,41.14,41.15,31400.0,29.0627,29.0768,29.0627,29.0698,31400.0
2014-01-07 12:20:00,41.16,41.17,41.15,41.16,14700.0,29.0768,29.0839,29.0698,29.0768,14700.0
2014-01-07 12:25:00,41.16,41.16,41.15,41.15,8500.0,29.0768,29.0768,29.0698,29.0698,8500.0
2014-01-07 12:30:00,41.15,41.17,41.15,41.16,25200.0,29.0698,29.0839,29.0698,29.0768,25200.0
2014-01-07 12:35:00,41.17,41.17,41.16,41.16,8800.0,29.0839,29.0839,29.0768,29.0768,8800.0
2014-01-07 12:40:00,41.17,41.17,41.15,41.16,26500.0,29.0839,29.0839,29.0698,29.0768,26500.0
2014-01-07 12:45:00,41.17,41.17,41.16,41.16,8100.0,29.0839,29.0839,29.0768,29.0768,8100.0
2014-01-07 12:50:00,41.16,41.17,41.16,41.16,19500.0,29.0768,29.0839,29.0768,29.0768,19500.0
2014-01-07 12:55:00,41.16,41.19,41.16,41.18,89700.0,29.0768,29.098,29.0768,29.0909,89700.0
2014-01-07 13:00:00,41.18,41.18,41.17,41.17,66300.0,29.0909,29.0909,29.0839,29.0839,66300.0
2014-01-07 13:05:00,41.17,41.17,41.16,41.17,29100.0,29.0839,29.0839,29.0768,29.0839,29100.0
2014-01-07 13:10:00,41.17,41.17,41.16,41.16,14400.0,29.0839,29.0839,29.0768,29.0768,14400.0
2014-01-07 13:15:00,41.17,41.17,41.16,41.17,13800.0,29.0839,29.0839,29.0768,29.0839,13800.0
2014-01-07 13:20:00,41.16,41.17,41.16,41.17,25400.0,29.0768,29.0839,29.0768,29.0839,25400.0
2014-01-07 13:25:00,41.17,41.17,41.16,41.17,10100.0,29.0839,29.0839,29.0768,29.0839,10100.0
2014-01-07 13:30:00,41.16,41.17,41.16,41.17,3500.0,29.0768,29.0839,29.0768,29.0839,3500.0
2014-01-07 13:35:00,41.16,41.19,41.16,41.18,12100.0,29.0768,29.098,29.0768,29.0909,12100.0
2014-01-07 13:40:00,41.18,41.19,41.18,41.18,14900.0,29.0909,29.098,29.0909,29.0909,14900.0
2014-01-07 13:45:00,41.18,41.19,41.17,41.17,37700.0,29.0909,29.098,29.0839,29.0839,37700.0
2014-01-07 13:50:00,41.18,41.18,41.14,41.14,27500.0,29.0909,29.0909,29.0627,29.0627,27500.0
2014-01-07 13:55:00,41.13,41.15,41.13,41.15,10300.0,29.0556,29.0698,29.0556,29.0698,10300.0
2014-01-07 14:00:00,41.14,41.14,41.11,41.12,21500.0,29.0627,29.0627,29.0415,29.0486,21500.0
2014-01-07 14:05:00,41.12,41.13,41.11,41.11,8100.0,29.0486,29.0556,29.0415,29.0415,8100.0
2014-01-07 14:10:00,41.13,41.14,41.12,41.14,13200.0,29.0556,29.0627,29.0486,29.0627,13200.0
2014-01-07 14:15:00,41.13,41.13,41.12,41.13,14400.0,29.0556,29.0556,29.0486,29.0556,14400.0
2014-01-07 14:20:00,41.13,41.13,41.12,41.13,6800.0,29.0556,29.0556,29.0486,29.0556,6800.0
2014-01-07 14:25:00,41.13,41.17,41.13,41.16,15100.0,29.0556,29.0839,29.0556,29.0768,15100.0
2014-01-07 14:30:00,41.16,41.18,41.16,41.18,10600.0,29.0768,29.0909,29.0768,29.0909,10600.0
2014-01-07 14:35:00,41.18,41.19,41.17,41.17,11100.0,29.0909,29.098,29.0839,29.0839,11100.0
2014-01-07 14:40:00,41.18,41.18,41.17,41.17,10800.0,29.0909,29.0909,29.0839,29.0839,10800.0
2014-01-07 14:45:00,41.18,41.18,41.17,41.17,21600.0,29.0909,29.0909,29.0839,29.0839,21600.0
2014-01-07 14:50:00,41.18,41.18,41.17,41.18,13400.0,29.0909,29.0909,29.0839,29.0909,13400.0
2014-01-07 14:55:00,41.18,41.18,41.17,41.18,52300.0,29.0909,29.0909,29.0839,29.0909,52300.0
2014-01-07 15:00:00,41.18,41.19,41.17,41.18,47800.0,29.0909,29.098,29.0839,29.0909,47800.0
2014-01-07 15:05:00,41.18,41.19,41.17,41.18,25000.0,29.0909,29.098,29.0839,29.0909,25000.0
2014-01-07 15:10:00,41.19,41.19,41.18,41.19,24100.0,29.098,29.098,29.0909,29.098,24100.0
2014-01-07 15:15:00,41.18,41.19,41.18,41.19,25500.0,29.0909,29.098,29.0909,29.098,25500.0
2014-01-07 15:20:00,41.19,41.19,41.18,41.18,17100.0,29.098,29.098,29.0909,29.0909,17100.0
2014-01-07 15:25:00,41.18,41.19,41.18,41.18,29300.0,29.0909,29.098,29.0909,29.0909,29300.0
2014-01-07 15:30:00,41.19,41.2,41.18,41.2,24100.0,29.098,29.1051,29.0909,29.1051,24100.0
2014-01-07 15:35:00,41.19,41.2,41.18,41.18,22100.0,29.098,29.1051,29.0909,29.0909,22100.0
2014-01-07 15:40:00,41.18,41.2,41.18,41.19,26100.0,29.0909,29.1051,29.0909,29.098,26100.0
2014-01-07 15:45:00,41.19,41.2,41.19,41.19,18800.0,29.098,29.1051,29.098,29.098,18800.0
2014-01-07 15:50:00,41.19,41.2,41.18,41.18,41600.0,29.098,29.1051,29.0909,29.0909,41600.0
2014-01-07 15:55:00,41.18,41.18,41.16,41.16,119900.0,29.0909,29.0909,29.0768,29.0768,119900.0
2014-01-08 09:30:00,41.18,41.18,41.12,41.14,60700.0,29.0909,29.0909,29.0486,29.0627,60700.0
2014-01-08 09:35:00,41.14,41.16,41.12,41.16,52400.0,29.0627,29.0768,29.0486,29.0768,52400.0
2014-01-08 09:40:00,41.16,41.16,41.13,41.13,36800.0,29.0768,29.0768,29.0556,29.0556,36800.0
2014-01-08 09:45:00,41.14,41.14,41.09,41.1,24500.0,29.0627,29.0627,29.0274,29.0344,24500.0
2014-01-08 09:50:00,41.1,41.1,41.06,41.1,46000.0,29.0344,29.0344,29.0062,29.0344,46000.0
2014-01-08 09:55:00,41.09,41.12,41.09,41.11,36900.0,29.0274,29.0486,29.0274,29.0415,36900.0
2014-01-08 10:00:00,41.11,41.15,41.1,41.15,28100.0,29.0415,29.0698,29.0344,29.0698,28100.0
2014-01-08 10:05:00,41.14,41.17,41.14,41.16,20100.0,29.0627,29.0839,29.0627,29.0768,20100.0
2014-01-08 10:10:00,41.15,41.16,41.14,41.14,34700.0,29.0698,29.0768,29.0627,29.0627,34700.0
2014-01-08 10:15:00,41.15,41.18,41.14,41.18,44000.0,29.0698,29.0909,29.0627,29.0909,44000.0
2014-01-08 10:20:00,41.19,41.22,41.19,41.21,48100.0,29.098,29.1192,29.098,29.1121,48100.0
2014-01-08 10:25:00,41.21,41.22,41.2,41.2,26500.0,29.1121,29.1192,29.1051,29.1051,26500.0
2014-01-08 10:30:00,41.2,41.21,41.19,41.2,21700.0,29.1051,29.1121,29.098,29.1051,21700.0
2014-01-08 10:35:00,41.2,41.21,41.2,41.2,7300.0,29.1051,29.1121,29.1051,29.1051,7300.0
2014-01-08 10:40:00,41.2,41.2,41.16,41.16,26900.0,29.1051,29.1051,29.0768,29.0768,26900.0
2014-01-08 10:45:00,41.16,41.16,41.14,41.15,12100.0,29.0768,29.0768,29.0627,29.0698,12100.0
2014-01-08 10:50:00,41.16,41.18,41.16,41.16,20100.0,29.0768,29.0909,29.0768,29.0768,20100.0
2014-01-08 10:55:00,41.16,41.17,41.16,41.16,26300.0,29.0768,29.0839,29.0768,29.0768,26300.0
2014-01-08 11:00:00,41.16,41.17,41.13,41.14,85800.0,29.0768,29.0839,29.0556,29.0627,85800.0
2014-01-08 11:05:00,41.13,41.14,41.1,41.11,38300.0,29.0556,29.0627,29.0344,29.0415,38300.0
2014-01-08 11:10:00,41.1,41.12,41.09,41.09,28100.0,29.0344,29.0486,29.0274,29.0274,28100.0
2014-01-08 11:15:00,41.09,41.1,41.07,41.1,25300.0,29.0274,29.0344,29.0132,29.0344,25300.0
2014-01-08 11:20:00,41.09,41.11,41.09,41.1,49800.0,29.0274,29.0415,29.0274,29.0344,49800.0
2014-01-08 11:25:00,41.09,41.1,41.08,41.1,13400.0,29.0274,29.0344,29.0203,29.0344,13400.0
2014-01-08 11:30:00,41.1,41.14,41.1,41.14,16600.0,29.0344,29.0627,29.0344,29.0627,16600.0
2014-01-08 11:35:00,41.14,41.16,41.14,41.15,15400.0,29.0627,29.0768,29.0627,29.0698,15400.0
2014-01-08 11:40:00,41.15,41.18,41.15,41.18,32600.0,29.0698,29.0909,29.0698,29.0909,32600.0
2014-01-08 11:45:00,41.19,41.19,41.17,41.18,19500.0,29.098,29.098,29.0839,29.0909,19500.0
2014-01-08 11:50:00,41.18,41.19,41.17,41.18,10800.0,29.0909,29.098,29.0839,29.0909,10800.0
2014-01-08 11:55:00,41.18,41.2,41.17,41.19,11000.0,29.0909,29.1051,29.0839,29.098,11000.0
2014-01-08 12:00:00,41.19,41.19,41.17,41.18,27300.0,29.098,29.098,29.0839,29.0909,27300.0
2014-01-08 12:05:00,41.17,41.18,41.16,41.16,9900.0,29.0839,29.0909,29.0768,29.0768,9900.0
2014-01-08 12:10:00,41.17,41.18,41.16,41.16,27400.0,29.0839,29.0909,29.0768,29.0768,27400.0
2014-01-08 12:15:00,41.17,41.17,41.16,41.16,11500.0,29.0839,29.0839,29.0768,29.0768,11500.0
2014-01-08 12:20:00,41.16,41.17,41.15,41.15,11400.0,29.0768,29.0839,29.0698,29.0698,11400.0
2014-01-08 12:25:00,41.15,41.15,41.13,41.14,27400.0,29.0698,29.0698,29.0556,29.0627,27400.0
2014-01-08 12:30:00,41.13,41.15,41.12,41.13,14400.0,29.0556,29.0698,29.0486,29.0556,14400.0
2014-01-08 12:35:00,41.13,41.13,41.12,41.12,6700.0,29.0556,29.0556,29.0486,29.0486,6700.0
2014-01-08 12:40:00,41.13,41.13,41.11,41.13,13300.0,29.0556,29.0556,29.0415,29.0556,13300.0
2014-01-08 12:45:00,41.13,41.14,41.11,41.13,22500.0,29.0556,29.0627,29.0415,29.0556,22500.0
2014-01-08 12:50:00,41.12,41.13,41.11,41.13,46100.0,29.0486,29.0556,29.0415,29.0556,46100.0
2014-01-08 12:55:00,41.13,41.13,41.11,41.13,7400.0,29.0556,29.0556,29.0415,29.0556,7400.0
2014-01-08 13:00:00,41.13,41.14,41.12,41.14,13600.0,29.0556,29.0627,29.0486,29.0627,13600.0
2014-01-08 13:05:00,41.14,41.15,41.13,41.14,7200.0,29.0627,29.0698,29.0556,29.0627,7200.0
2014-01-08 13:10:00,41.15,41.15,41.13,41.14,156700.0,29.0698,29.0698,29.0556,29.0627,156700.0
2014-01-08 13:15:00,41.14,41.14,41.09,41.1,240900.0,29.0627,29.0627,29.0274,29.0344,240900.0
2014-01-08 13:20:00,41.11,41.12,41.1,41.11,14900.0,29.0415,29.0486,29.0344,29.0415,14900.0
2014-01-08 13:25:00,41.12,41.14,41.11,41.14,14500.0,29.0486,29.0627,29.0415,29.0627,14500.0
2014-01-08 13:30:00,41.14,41.15,41.13,41.14,77100.0,29.0627,29.0698,29.0556,29.0627,77100.0
2014-01-08 13:35:00,41.13,41.14,41.12,41.12,39800.0,29.0556,29.0627,29.0486,29.0486,39800.0
2014-01-08 13:40:00,41.12,41.15,41.12,41.13,120200.0,29.0486,29.0698,29.0486,29.0556,120200.0
2014-01-08 13:45:00,41.13,41.15,41.12,41.14,69700.0,29.0556,29.0698,29.0486,29.0627,69700.0
2014-01-08 13:50:00,41.14,41.16,41.13,41.14,30600.0,29.0627,29.0768,29.0556,29.0627,30600.0
2014-01-08 13:55:00,41.15,41.15,41.13,41.15,24500.0,29.0698,29.0698,29.0556,29.0698,24500.0
2014-01-08 14:00:00,41.14,41.16,41.1,41.14,105700.0,29.0627,29.0768,29.0344,29.0627,105700.0
2014-01-08 14:05:00,41.15,41.15,41.06,41.08,35600.0,29.0698,29.0698,29.0062,29.0203,35600.0
2014-01-08 14:10:00,41.06,41.12,41.06,41.11,30000.0,29.0062,29.0486,29.0062,29.0415,30000.0
2014-01-08 14:15:00,41.09,41.12,41.09,41.11,19600.0,29.0274,29.0486,29.0274,29.0415,19600.0
2014-01-08 14:20:00,41.11,41.12,41.09,41.12,31700.0,29.0415,29.0486,29.0274,29.0486,31700.0
2014-01-08 14:25:00,41.12,41.14,41.11,41.11,54900.0,29.0486,29.0627,29.0415,29.0415,54900.0
2014-01-08 14:30:00,41.11,41.14,41.1,41.12,18100.0,29.0415,29.0627,29.0344,29.0486,18100.0
2014-01-08 14:35:00,41.13,41.14,41.09,41.09,20400.0,29.0556,29.0627,29.0274,29.0274,20400.0
2014-01-08 14:40:00,41.09,41.12,41.09,41.11,19300.0,29.0274,29.0486,29.0274,29.0415,19300.0
2014-01-08 14:45:00,41.1,41.12,41.09,41.1,27200.0,29.0344,29.0486,29.0274,29.0344,27200.0
2014-01-08 14:50:00,41.09,41.11,41.09,41.11,38700.0,29.0274,29.0415,29.0274,29.0415,38700.0
2014-01-08 14:55:00,41.11,41.14,41.09,41.13,55800.0,29.0415,29.0627,29.0274,29.0556,55800.0
2014-01-08 15:00:00,41.13,41.13,41.11,41.13,18000.0,29.0556,29.0556,29.0415,29.0556,18000.0
2014-01-08 15:05:00,41.14,41.14,41.11,41.12,37500.0,29.0627,29.0627,29.0415,29.0486,37500.0
2014-01-08 15:10:00,41.11,41.13,41.11,41.11,36000.0,29.0415,29.0556,29.0415,29.0415,36000.0
2014-01-08 15:15:00,41.12,41.12,41.09,41.09,19200.0,29.0486,29.0486,29.0274,29.0274,19200.0
2014-01-08 15:20:00,41.09,41.1,41.08,41.09,35100.0,29.0274,29.0344,29.0203,29.0274,35100.0
2014-01-08 15:25:00,41.08,41.09,41.06,41.07,93500.0,29.0203,29.0274,29.0062,29.0132,93500.0
2014-01-08 15:30:00,41.07,41.09,41.06,41.09,19300.0,29.0132,29.0274,29.0062,29.0274,19300.0
2014-01-08 15:35:00,41.09,41.11,41.08,41.11,13400.0,29.0274,29.0415,29.0203,29.0415,13400.0
2014-01-08 15:40:00,41.1,41.11,41.09,41.1,47100.0,29.0344,29.0415,29.0274,29.0344,47100.0
2014-01-08 15:45:00,41.1,41.13,41.1,41.11,59900.0,29.0344,29.0556,29.0344,29.0415,59900.0
2014-01-08 15:50:00,41.12,41.13,41.11,41.12,31800.0,29.0486,29.0556,29.0415,29.0486,31800.0
2014-01-08 15:55:00,41.12,41.14,41.12,41.14,107400.0,29.0486,29.0627,29.0486,29.0627,107400.0
2014-01-09 09:30:00,41.16,41.16,41.1,41.12,138200.0,29.0768,29.0768,29.0344,29.0486,138200.0
2014-01-09 09:35:00,41.12,41.14,41.11,41.11,56300.0,29.0486,29.0627,29.0415,29.0415,56300.0
2014-01-09 09:40:00,41.1,41.11,41.08,41.11,41600.0,29.0344,29.0415,29.0203,29.0415,41600.0
2014-01-09 09:45:00,41.11,41.11,41.08,41.11,42200.0,29.0415,29.0415,29.0203,29.0415,42200.0
2014-01-09 09:50:00,41.1,41.1,41.06,41.09,21900.0,29.0344,29.0344,29.0062,29.0274,21900.0
2014-01-09 09:55:00,41.09,41.11,41.09,41.11,11800.0,29.0274,29.0415,29.0274,29.0415,11800.0
2014-01-09 10:00:00,41.12,41.15,41.12,41.13,31500.0,29.0486,29.0698,29.0486,29.0556,31500.0
2014-01-09 10:05:00,41.12,41.14,41.09,41.1,39300.0,29.0486,29.0627,29.0274,29.0344,39300.0
2014-01-09 10:10:00,41.1,41.11,41.09,41.1,46900.0,29.0344,29.0415,29.0274,29.0344,46900.0
2014-01-09 10:15:00,41.1,41.11,41.07,41.1,79800.0,29.0344,29.0415,29.0132,29.0344,79800.0
2014-01-09 10:20:00,41.11,41.11,41.07,41.09,22000.0,29.0415,29.0415,29.0132,29.0274,22000.0
2014-01-09 10:25:00,41.08,41.1,41.08,41.08,19700.0,29.0203,29.0344,29.0203,29.0203,19700.0
2014-01-09 10:30:00,41.09,41.1,41.08,41.09,34400.0,29.0274,29.0344,29.0203,29.0274,34400.0
2014-01-09 10:35:00,41.08,41.11,41.08,41.1,27700.0,29.0203,29.0415,29.0203,29.0344,27700.0
2014-01-09 10:40:00,41.1,41.1,41.02,41.02,70500.0,29.0344,29.0344,28.9779,28.9779,70500.0
2014-01-09 10:45:00,41.01,41.01,40.96,40.98,42800.0,28.9709,28.9709,28.9355,28.9497,42800.0
2014-01-09 10:50:00,40.97,40.97,40.94,40.96,28000.0,28.9426,28.9426,28.9214,28.9355,28000.0
2014-01-09 10:55:00,40.95,40.98,40.93,40.98,19300.0,28.9285,28.9497,28.9143,28.9497,19300.0
2014-01-09 11:00:00,40.97,40.97,40.94,40.96,88800.0,28.9426,28.9426,28.9214,28.9355,88800.0
2014-01-09 11:05:00,40.96,40.96,40.88,40.88,52600.0,28.9355,28.9355,28.879,28.879,52600.0
2014-01-09 11:10:00,40.89,40.91,40.86,40.89,37900.0,28.8861,28.9002,28.8649,28.8861,37900.0
2014-01-09 11:15:00,40.89,40.91,40.88,40.91,20400.0,28.8861,28.9002,28.879,28.9002,20400.0
2014-01-09 11:20:00,40.91,40.91,40.88,40.91,106800.0,28.9002,28.9002,28.879,28.9002,106800.0
2014-01-09 11:25:00,40.92,40.93,40.91,40.93,25100.0,28.9073,28.9143,28.9002,28.9143,25100.0
2014-01-09 11:30:00,40.93,40.94,40.92,40.94,108200.0,28.9143,28.9214,28.9073,28.9214,108200.0
2014-01-09 11:35:00,40.92,40.96,40.92,40.96,48300.0,28.9073,28.9355,28.9073,28.9355,48300.0
2014-01-09 11:40:00,40.96,40.97,40.95,40.97,8900.0,28.9355,28.9426,28.9285,28.9426,8900.0
2014-01-09 11:45:00,40.97,40.97,40.96,40.97,13300.0,28.9426,28.9426,28.9355,28.9426,13300.0
2014-01-09 11:50:00,40.98,40.99,40.96,40.97,26500.0,28.9497,28.9567,28.9355,28.9426,26500.0
2014-01-09 11:55:00,40.98,40.98,40.96,40.97,27900.0,28.9497,28.9497,28.9355,28.9426,27900.0
2014-01-09 12:00:00,40.97,40.98,40.96,40.97,122500.0,28.9426,28.9497,28.9355,28.9426,122500.0
2014-01-09 12:05:00,40.97,40.98,40.97,40.98,13400.0,28.9426,28.9497,28.9426,28.9497,13400.0
2014-01-09 12:10:00,40.98,40.99,40.97,40.98,7500.0,28.9497,28.9567,28.9426,28.9497,7500.0
2014-01-09 12:15:00,40.99,40.99,40.97,40.97,30500.0,28.9567,28.9567,28.9426,28.9426,30500.0
2014-01-09 12:20:00,40.98,41.01,40.97,41.0,54900.0,28.9497,28.9709,28.9426,28.9638,54900.0
2014-01-09 12:25:00,41.0,41.0,40.99,41.0,18600.0,28.9638,28.9638,28.9567,28.9638,18600.0
2014-01-09 12:30:00,41.0,41.02,41.0,41.01,30400.0,28.9638,28.9779,28.9638,28.9709,30400.0
2014-01-09 12:35:00,41.02,41.04,41.02,41.03,5700.0,28.9779,28.992,28.9779,28.985,5700.0
2014-01-09 12:40:00,41.03,41.04,41.02,41.04,29300.0,28.985,28.992,28.9779,28.992,29300.0
2014-01-09 12:45:00,41.04,41.04,41.02,41.02,33100.0,28.992,28.992,28.9779,28.9779,33100.0
2014-01-09 12:50:00,41.02,41.02,41.01,41.02,47400.0,28.9779,28.9779,28.9709,28.9779,47400.0
2014-01-09 12:55:00,41.01,41.04,41.01,41.04,12900.0,28.9709,28.992,28.9709,28.992,12900.0
2014-01-09 13:00:00,41.05,41.06,41.04,41.05,16600.0,28.9991,29.0062,28.992,28.9991,16600.0
2014-01-09 13:05:00,41.05,41.06,41.04,41.04,37300.0,28.9991,29.0062,28.992,28.992,37300.0
2014-01-09 13:10:00,41.05,41.05,41.03,41.03,20200.0,28.9991,28.9991,28.985,28.985,20200.0
2014-01-09 13:15:00,41.03,41.04,41.02,41.04,27500.0,28.985,28.992,28.9779,28.992,27500.0
2014-01-09 13:20:00,41.04,41.04,41.03,41.03,18100.0,28.992,28.992,28.985,28.985,18100.0
2014-01-09 13:25:00,41.04,41.05,41.03,41.04,20300.0,28.992,28.9991,28.985,28.992,20300.0
2014-01-09 13:30:00,41.04,41.05,41.03,41.04,38500.0,28.992,28.9991,28.985,28.992,38500.0
2014-01-09 13:35:00,41.04,41.04,41.01,41.02,22400.0,28.992,28.992,28.9709,28.9779,22400.0
2014-01-09 13:40:00,41.03,41.04,41.02,41.03,87800.0,28.985,28.992,28.9779,28.985,87800.0
2014-01-09 13:45:00,41.03,41.03,41.01,41.02,15500.0,28.985,28.985,28.9709,28.9779,15500.0
2014-01-09 13:50:00,41.02,41.02,41.01,41.01,6300.0,28.9779,28.9779,28.9709,28.9709,6300.0
2014-01-09 13:55:00,41.02,41.02,41.0,41.0,26500.0,28.9779,28.9779,28.9638,28.9638,26500.0
2014-01-09 14:00:00,41.0,41.01,40.97,40.97,42000.0,28.9638,28.9709,28.9426,28.9426,42000.0
2014-01-09 14:05:00,40.97,40.99,40.96,40.98,30000.0,28.9426,28.9567,28.9355,28.9497,30000.0
2014-01-09 14:10:00,40.98,41.0,40.97,41.0,57700.0,28.9497,28.9638,28.9426,28.9638,57700.0
2014-01-09 14:15:00,40.99,41.0,40.98,40.99,56300.0,28.9567,28.9638,28.9497,28.9567,56300.0
2014-01-09 14:20:00,40.98,41.02,40.98,41.01,125800.0,28.9497,28.9779,28.9497,28.9709,125800.0
2014-01-09 14:25:00,41.0,41.01,41.0,41.0,46200.0,28.9638,28.9709,28.9638,28.9638,46200.0
2014-01-09 14:30:00,41.0,41.01,40.99,41.0,264100.0,28.9638,28.9709,28.9567,28.9638,264100.0
2014-01-09 14:35:00,41.0,41.0,40.98,41.0,10800.0,28.9638,28.9638,28.9497,28.9638,10800.0
2014-01-09 14:40:00,40.99,41.03,40.99,41.03,16200.0,28.9567,28.985,28.9567,28.985,16200.0
2014-01-09 14:45:00,41.03,41.05,41.02,41.05,36200.0,28.985,28.9991,28.9779,28.9991,36200.0
2014-01-09 14:50:00,41.05,41.07,41.05,41.07,43600.0,28.9991,29.0132,28.9991,29.0132,43600.0
2014-01-09 14:55:00,41.07,41.07,41.04,41.05,37900.0,29.0132,29.0132,28.992,28.9991,37900.0
2014-01-09 15:00:00,41.05,41.05,41.03,41.04,22800.0,28.9991,28.9991,28.985,28.992,22800.0
2014-01-09 15:05:00,41.04,41.06,41.03,41.04,28600.0,28.992,29.0062,28.985,28.992,28600.0
2014-01-09 15:10:00,41.05,41.08,41.05,41.08,11300.0,28.9991,29.0203,28.9991,29.0203,11300.0
2014-01-09 15:15:00,41.08,41.09,41.07,41.09,47400.0,29.0203,29.0274,29.0132,29.0274,47400.0
2014-01-09 15:20:00,41.09,41.11,41.08,41.09,22600.0,29.0274,29.0415,29.0203,29.0274,22600.0
2014-01-09 15:25:00,41.1,41.1,41.08,41.1,32200.0,29.0344,29.0344,29.0203,29.0344,32200.0
2014-01-09 15:30:00,41.1,41.11,41.08,41.08,38600.0,29.0344,29.0415,29.0203,29.0203,38600.0
2014-01-09 15:35:00,41.09,41.11,41.08,41.11,26800.0,29.0274,29.0415,29.0203,29.0415,26800.0
2014-01-09 15:40:00,41.1,41.11,41.09,41.11,43400.0,29.0344,29.0415,29.0274,29.0415,43400.0
2014-01-09 15:45:00,41.11,41.12,41.09,41.11,24200.0,29.0415,29.0486,29.0274,29.0415,24200.0
2014-01-09 15:50:00,41.11,41.12,41.1,41.11,30300.0,29.0415,29.0486,29.0344,29.0415,30300.0
2014-01-09 15:55:00,41.11,41.12,41.09,41.1,153500.0,29.0415,29.0486,29.0274,29.0344,153500.0
2014-01-10 09:30:00,41.23,41.3,41.23,41.24,143300.0,29.1263,29.1757,29.1263,29.1333,143300.0
2014-01-10 09:35:00,41.24,41.29,41.24,41.29,27700.0,29.1333,29.1687,29.1333,29.1687,27700.0
2014-01-10 09:40:00,41.29,41.3,41.26,41.26,64600.0,29.1687,29.1757,29.1475,29.1475,64600.0
2014-01-10 09:45:00,41.27,41.3,41.26,41.3,48000.0,29.1545,29.1757,29.1475,29.1757,48000.0
2014-01-10 09:50:00,41.3,41.34,41.29,41.32,44500.0,29.1757,29.204,29.1687,29.1898,44500.0
2014-01-10 09:55:00,41.34,41.37,41.33,41.33,18000.0,29.204,29.2252,29.1969,29.1969,18000.0
2014-01-10 10:00:00,41.34,41.34,41.3,41.31,121900.0,29.204,29.204,29.1757,29.1828,121900.0
2014-01-10 10:05:00,41.32,41.32,41.28,41.3,64500.0,29.1898,29.1898,29.1616,29.1757,64500.0
2014-01-10 10:10:00,41.3,41.3,41.28,41.28,23800.0,29.1757,29.1757,29.1616,29.1616,23800.0
2014-01-10 10:15:00,41.29,41.33,41.27,41.32,27000.0,29.1687,29.1969,29.1545,29.1898,27000.0
2014-01-10 10:20:00,41.33,41.33,41.3,41.31,28500.0,29.1969,29.1969,29.1757,29.1828,28500.0
2014-01-10 10:25:00,41.31,41.34,41.3,41.31,28700.0,29.1828,29.204,29.1757,29.1828,28700.0
2014-01-10 10:30:00,41.3,41.33,41.3,41.3,14300.0,29.1757,29.1969,29.1757,29.1757,14300.0
2014-01-10 10:35:00,41.31,41.32,41.3,41.3,198000.0,29.1828,29.1898,29.1757,29.1757,198000.0
2014-01-10 10:40:00,41.3,41.31,41.29,41.3,43200.0,29.1757,29.1828,29.1687,29.1757,43200.0
2014-01-10 10:45:00,41.29,41.32,41.29,41.31,16300.0,29.1687,29.1898,29.1687,29.1828,16300.0
2014-01-10 10:50:00,41.32,41.34,41.31,41.31,26900.0,29.1898,29.204,29.1828,29.1828,26900.0
2014-01-10 10:55:00,41.32,41.34,41.3,41.3,6700.0,29.1898,29.204,29.1757,29.1757,6700.0
2014-01-10 11:00:00,41.31,41.33,41.3,41.32,66700.0,29.1828,29.1969,29.1757,29.1898,66700.0
2014-01-10 11:05:00,41.32,41.32,41.29,41.31,18600.0,29.1898,29.1898,29.1687,29.1828,18600.0
2014-01-10 11:10:00,41.3,41.32,41.29,41.29,9400.0,29.1757,29.1898,29.1687,29.1687,9400.0
2014-01-10 11:15:00,41.28,41.3,41.27,41.29,16600.0,29.1616,29.1757,29.1545,29.1687,16600.0
2014-01-10 11:20:00,41.28,41.28,41.26,41.27,16400.0,29.1616,29.1616,29.1475,29.1545,16400.0
2014-01-10 11:25:00,41.27,41.29,41.26,41.28,13900.0,29.1545,29.1687,29.1475,29.1616,13900.0
2014-01-10 11:30:00,41.28,41.3,41.27,41.28,12100.0,29.1616,29.1757,29.1545,29.1616,12100.0
2014-01-10 11:35:00,41.27,41.3,41.26,41.29,11100.0,29.1545,29.1757,29.1475,29.1687,11100.0
2014-01-10 11:40:00,41.27,41.29,41.27,41.28,3900.0,29.1545,29.1687,29.1545,29.1616,3900.0
2014-01-10 11:45:00,41.28,41.3,41.27,41.3,8400.0,29.1616,29.1757,29.1545,29.1757,8400.0
2014-01-10 11:50:00,41.29,41.29,41.27,41.29,7900.0,29.1687,29.1687,29.1545,29.1687,7900.0
2014-01-10 11:55:00,41.28,41.3,41.27,41.29,11000.0,29.1616,29.1757,29.1545,29.1687,11000.0
2014-01-10 12:00:00,41.29,41.3,41.28,41.3,28200.0,29.1687,29.1757,29.1616,29.1757,28200.0
2014-01-10 12:05:00,41.3,41.3,41.28,41.3,16000.0,29.1757,29.1757,29.1616,29.1757,16000.0
2014-01-10 12:10:00,41.29,41.3,41.28,41.28,16000.0,29.1687,29.1757,29.1616,29.1616,16000.0
2014-01-10 12:15:00,41.29,41.31,41.29,41.3,30700.0,29.1687,29.1828,29.1687,29.1757,30700.0
2014-01-10 12:20:00,41.31,41.32,41.31,41.31,3100.0,29.1828,29.1898,29.1828,29.1828,3100.0
2014-01-10 12:25:00,41.31,41.32,41.3,41.32,17900.0,29.1828,29.1898,29.1757,29.1898,17900.0
2014-01-10 12:30:00,41.32,41.33,41.32,41.33,3900.0,29.1898,29.1969,29.1898,29.1969,3900.0
2014-01-10 12:35:00,41.33,41.33,41.32,41.33,5400.0,29.1969,29.1969,29.1898,29.1969,5400.0
2014-01-10 12:40:00,41.33,41.36,41.32,41.35,108600.0,29.1969,29.2181,29.1898,29.211,108600.0
2014-01-10 12:45:00,41.35,41.36,41.34,41.36,17600.0,29.211,29.2181,29.204,29.2181,17600.0
2014-01-10 12:50:00,41.36,41.37,41.33,41.35,32700.0,29.2181,29.2252,29.1969,29.211,32700.0
2014-01-10 12:55:00,41.34,41.35,41.34,41.34,27200.0,29.204,29.211,29.204,29.204,27200.0
2014-01-10 13:00:00,41.34,41.34,41.33,41.34,35800.0,29.204,29.204,29.1969,29.204,35800.0
2014-01-10 13:05:00,41.34,41.36,41.33,41.36,9800.0,29.204,29.2181,29.1969,29.2181,9800.0
2014-01-10 13:10:00,41.36,41.37,41.35,41.37,7300.0,29.2181,29.2252,29.211,29.2252,7300.0
2014-01-10 13:15:00,41.37,41.37,41.35,41.36,8100.0,29.2252,29.2252,29.211,29.2181,8100.0
2014-01-10 13:20:00,41.36,41.36,41.35,41.36,13800.0,29.2181,29.2181,29.211,29.2181,13800.0
2014-01-10 13:25:00,41.36,41.37,41.35,41.36,59700.0,29.2181,29.2252,29.211,29.2181,59700.0
2014-01-10 13:30:00,41.35,41.36,41.34,41.36,11800.0,29.211,29.2181,29.204,29.2181,11800.0
2014-01-10 13:35:00,41.36,41.37,41.35,41.37,8700.0,29.2181,29.2252,29.211,29.2252,8700.0
2014-01-10 13:40:00,41.37,41.39,41.37,41.38,25500.0,29.2252,29.2393,29.2252,29.2322,25500.0
2014-01-10 13:45:00,41.39,41.39,41.37,41.38,28000.0,29.2393,29.2393,29.2252,29.2322,28000.0
2014-01-10 13:50:00,41.38,41.38,41.36,41.37,10400.0,29.2322,29.2322,29.2181,29.2252,10400.0
2014-01-10 13:55:00,41.36,41.37,41.33,41.34,26500.0,29.2181,29.2252,29.1969,29.204,26500.0
2014-01-10 14:00:00,41.35,41.36,41.34,41.36,30400.0,29.211,29.2181,29.204,29.2181,30400.0
2014-01-10 14:05:00,41.36,41.38,41.36,41.38,77600.0,29.2181,29.2322,29.2181,29.2322,77600.0
2014-01-10 14:10:00,41.38,41.39,41.38,41.39,31700.0,29.2322,29.2393,29.2322,29.2393,31700.0
2014-01-10 14:15:00,41.39,41.41,41.38,41.41,33300.0,29.2393,29.2534,29.2322,29.2534,33300.0
2014-01-10 14:20:00,41.41,41.41,41.39,41.39,27700.0,29.2534,29.2534,29.2393,29.2393,27700.0
2014-01-10 14:25:00,41.39,41.4,41.38,41.38,32600.0,29.2393,29.2464,29.2322,29.2322,32600.0
2014-01-10 14:30:00,41.39,41.4,41.39,41.39,53200.0,29.2393,29.2464,29.2393,29.2393,53200.0
2014-01-10 14:35:00,41.4,41.4,41.38,41.39,31100.0,29.2464,29.2464,29.2322,29.2393,31100.0
2014-01-10 14:40:00,41.4,41.4,41.38,41.39,44200.0,29.2464,29.2464,29.2322,29.2393,44200.0
2014-01-10 14:45:00,41.39,41.39,41.38,41.38,73100.0,29.2393,29.2393,29.2322,29.2322,73100.0
2014-01-10 14:50:00,41.38,41.39,41.38,41.39,8000.0,29.2322,29.2393,29.2322,29.2393,8000.0
2014-01-10 14:55:00,41.39,41.39,41.37,41.38,21700.0,29.2393,29.2393,29.2252,29.2322,21700.0
2014-01-10 15:00:00,41.38,41.41,41.37,41.41,25400.0,29.2322,29.2534,29.2252,29.2534,25400.0
2014-01-10 15:05:00,41.4,41.42,41.4,41.42,44700.0,29.2464,29.2605,29.2464,29.2605,44700.0
2014-01-10 15:10:00,41.41,41.44,41.41,41.44,50300.0,29.2534,29.2746,29.2534,29.2746,50300.0
2014-01-10 15:15:00,41.44,41.45,41.43,41.45,18600.0,29.2746,29.2817,29.2676,29.2817,18600.0
2014-01-10 15:20:00,41.45,41.46,41.44,41.45,43000.0,29.2817,29.2887,29.2746,29.2817,43000.0
2014-01-10 15:25:00,41.45,41.46,41.44,41.45,15100.0,29.2817,29.2887,29.2746,29.2817,15100.0
2014-01-10 15:30:00,41.45,41.49,41.45,41.48,18500.0,29.2817,29.3099,29.2817,29.3029,18500.0
2014-01-10 15:35:00,41.48,41.49,41.47,41.48,76100.0,29.3029,29.3099,29.2958,29.3029,76100.0
2014-01-10 15:40:00,41.48,41.49,41.47,41.48,32900.0,29.3029,29.3099,29.2958,29.3029,32900.0
2014-01-10 15:45:00,41.47,41.47,41.44,41.45,52000.0,29.2958,29.2958,29.2746,29.2817,52000.0
2014-01-10 15:50:00,41.45,41.46,41.43,41.44,39200.0,29.2817,29.2887,29.2676,29.2746,39200.0
2014-01-10 15:55:00,41.44,41.46,41.43,41.46,130300.0,29.2746,29.2887,29.2676,29.2887,130300.0
2014-01-13 09:30:00,41.3,41.33,41.28,41.32,115800.0,29.1757,29.1969,29.1616,29.1898,115800.0
2014-01-13 09:35:00,41.31,41.33,41.3,41.33,27100.0,29.1828,29.1969,29.1757,29.1969,27100.0
2014-01-13 09:40:00,41.32,41.33,41.31,41.33,15300.0,29.1898,29.1969,29.1828,29.1969,15300.0
2014-01-13 09:45:00,41.33,41.34,41.31,41.34,18900.0,29.1969,29.204,29.1828,29.204,18900.0
2014-01-13 09:50:00,41.34,41.34,41.31,41.32,49800.0,29.204,29.204,29.1828,29.1898,49800.0
2014-01-13 09:55:00,41.32,41.33,41.31,41.32,28600.0,29.1898,29.1969,29.1828,29.1898,28600.0
2014-01-13 10:00:00,41.33,41.34,41.33,41.34,48800.0,29.1969,29.204,29.1969,29.204,48800.0
2014-01-13 10:05:00,41.34,41.36,41.34,41.36,31000.0,29.204,29.2181,29.204,29.2181,31000.0
2014-01-13 10:10:00,41.35,41.37,41.35,41.36,21300.0,29.211,29.2252,29.211,29.2181,21300.0
2014-01-13 10:15:00,41.36,41.36,41.33,41.33,22100.0,29.2181,29.2181,29.1969,29.1969,22100.0
2014-01-13 10:20:00,41.34,41.36,41.33,41.35,28500.0,29.204,29.2181,29.1969,29.211,28500.0
2014-01-13 10:25:00,41.35,41.38,41.34,41.38,30800.0,29.211,29.2322,29.204,29.2322,30800.0
2014-01-13 10:30:00,41.38,41.38,41.36,41.36,16900.0,29.2322,29.2322,29.2181,29.2181,16900.0
2014-01-13 10:35:00,41.37,41.37,41.35,41.37,14600.0,29.2252,29.2252,29.211,29.2252,14600.0
2014-01-13 10:40:00,41.36,41.36,41.34,41.35,13300.0,29.2181,29.2181,29.204,29.211,13300.0
2014-01-13 10:45:00,41.36,41.37,41.35,41.37,22400.0,29.2181,29.2252,29.211,29.2252,22400.0
2014-01-13 10:50:00,41.37,41.37,41.36,41.37,33100.0,29.2252,29.2252,29.2181,29.2252,33100.0
2014-01-13 10:55:00,41.37,41.37,41.36,41.36,14200.0,29.2252,29.2252,29.2181,29.2181,14200.0
2014-01-13 11:00:00,41.36,41.37,41.35,41.35,33700.0,29.2181,29.2252,29.211,29.211,33700.0
2014-01-13 11:05:00,41.36,41.36,41.33,41.34,35700.0,29.2181,29.2181,29.1969,29.204,35700.0
2014-01-13 11:10:00,41.34,41.34,41.33,41.33,28800.0,29.204,29.204,29.1969,29.1969,28800.0
2014-01-13 11:15:00,41.34,41.34,41.31,41.31,27800.0,29.204,29.204,29.1828,29.1828,27800.0
2014-01-13 11:20:00,41.31,41.32,41.3,41.31,23300.0,29.1828,29.1898,29.1757,29.1828,23300.0
2014-01-13 11:25:00,41.3,41.31,41.3,41.3,14800.0,29.1757,29.1828,29.1757,29.1757,14800.0
2014-01-13 11:30:00,41.31,41.32,41.3,41.32,26400.0,29.1828,29.1898,29.1757,29.1898,26400.0
2014-01-13 11:35:00,41.33,41.34,41.32,41.34,15900.0,29.1969,29.204,29.1898,29.204,15900.0
2014-01-13 11:40:00,41.33,41.35,41.33,41.34,37500.0,29.1969,29.211,29.1969,29.204,37500.0
2014-01-13 11:45:00,41.33,41.34,41.33,41.33,11300.0,29.1969,29.204,29.1969,29.1969,11300.0
2014-01-13 11:50:00,41.34,41.34,41.32,41.32,11900.0,29.204,29.204,29.1898,29.1898,11900.0
2014-01-13 11:55:00,41.32,41.34,41.32,41.33,116900.0,29.1898,29.204,29.1898,29.1969,116900.0
2014-01-13 12:00:00,41.33,41.33,41.29,41.3,49100.0,29.1969,29.1969,29.1687,29.1757,49100.0
2014-01-13 12:05:00,41.29,41.3,41.28,41.3,31300.0,29.1687,29.1757,29.1616,29.1757,31300.0
2014-01-13 12:10:00,41.29,41.3,41.28,41.29,32300.0,29.1687,29.1757,29.1616,29.1687,32300.0
2014-01-13 12:15:00,41.3,41.31,41.29,41.3,12300.0,29.1757,29.1828,29.1687,29.1757,12300.0
2014-01-13 12:20:00,41.3,41.32,41.3,41.3,23100.0,29.1757,29.1898,29.1757,29.1757,23100.0
2014-01-13 12:25:00,41.3,41.3,41.27,41.27,32000.0,29.1757,29.1757,29.1545,29.1545,32000.0
2014-01-13 12:30:00,41.27,41.27,41.25,41.26,10900.0,29.1545,29.1545,29.1404,29.1475,10900.0
2014-01-13 12:35:00,41.26,41.27,41.25,41.27,13600.0,29.1475,29.1545,29.1404,29.1545,13600.0
2014-01-13 12:40:00,41.26,41.28,41.26,41.27,13800.0,29.1475,29.1616,29.1475,29.1545,13800.0
2014-01-13 12:45:00,41.27,41.28,41.26,41.27,9200.0,29.1545,29.1616,29.1475,29.1545,9200.0
2014-01-13 12:50:00,41.26,41.28,41.26,41.27,63400.0,29.1475,29.1616,29.1475,29.1545,63400.0
2014-01-13 12:55:00,41.27,41.27,41.23,41.23,45700.0,29.1545,29.1545,29.1263,29.1263,45700.0
2014-01-13 13:00:00,41.22,41.23,41.2,41.21,20000.0,29.1192,29.1263,29.1051,29.1121,20000.0
2014-01-13 13:05:00,41.21,41.24,41.2,41.23,17900.0,29.1121,29.1333,29.1051,29.1263,17900.0
2014-01-13 13:10:00,41.24,41.24,41.22,41.22,24800.0,29.1333,29.1333,29.1192,29.1192,24800.0
2014-01-13 13:15:00,41.22,41.22,41.2,41.2,14400.0,29.1192,29.1192,29.1051,29.1051,14400.0
2014-01-13 13:20:00,41.21,41.23,41.2,41.23,21500.0,29.1121,29.1263,29.1051,29.1263,21500.0
2014-01-13 13:25:00,41.23,41.25,41.21,41.23,21900.0,29.1263,29.1404,29.1121,29.1263,21900.0
2014-01-13 13:30:00,41.23,41.24,41.22,41.23,25200.0,29.1263,29.1333,29.1192,29.1263,25200.0
2014-01-13 13:35:00,41.22,41.24,41.22,41.23,12200.0,29.1192,29.1333,29.1192,29.1263,12200.0
2014-01-13 13:40:00,41.23,41.23,41.21,41.22,14100.0,29.1263,29.1263,29.1121,29.1192,14100.0
2014-01-13 13:45:00,41.21,41.21,41.19,41.2,71700.0,29.1121,29.1121,29.098,29.1051,71700.0
2014-01-13 13:50:00,41.2,41.21,41.2,41.21,20300.0,29.1051,29.1121,29.1051,29.1121,20300.0
2014-01-13 13:55:00,41.21,41.23,41.2,41.23,16000.0,29.1121,29.1263,29.1051,29.1263,16000.0
2014-01-13 14:00:00,41.23,41.23,41.21,41.21,20700.0,29.1263,29.1263,29.1121,29.1121,20700.0
2014-01-13 14:05:00,41.2,41.21,41.2,41.21,8500.0,29.1051,29.1121,29.1051,29.1121,8500.0
2014-01-13 14:10:00,41.21,41.22,41.19,41.21,26200.0,29.1121,29.1192,29.098,29.1121,26200.0
2014-01-13 14:15:00,41.2,41.21,41.17,41.19,23900.0,29.1051,29.1121,29.0839,29.098,23900.0
2014-01-13 14:20:00,41.19,41.21,41.17,41.18,29800.0,29.098,29.1121,29.0839,29.0909,29800.0
2014-01-13 14:25:00,41.19,41.19,41.17,41.17,11600.0,29.098,29.098,29.0839,29.0839,11600.0
2014-01-13 14:30:00,41.16,41.17,41.15,41.15,12700.0,29.0768,29.0839,29.0698,29.0698,12700.0
2014-01-13 14:35:00,41.15,41.17,41.15,41.16,31500.0,29.0698,29.0839,29.0698,29.0768,31500.0
2014-01-13 14:40:00,41.16,41.17,41.15,41.17,13500.0,29.0768,29.0839,29.0698,29.0839,13500.0
2014-01-13 14:45:00,41.17,41.17,41.13,41.15,18100.0,29.0839,29.0839,29.0556,29.0698,18100.0
2014-01-13 14:50:00,41.14,41.14,41.1,41.13,45800.0,29.0627,29.0627,29.0344,29.0556,45800.0
2014-01-13 14:55:00,41.13,41.14,41.11,41.13,16100.0,29.0556,29.0627,29.0415,29.0556,16100.0
2014-01-13 15:00:00,41.12,41.12,41.08,41.09,51500.0,29.0486,29.0486,29.0203,29.0274,51500.0
2014-01-13 15:05:00,41.09,41.09,41.05,41.07,55200.0,29.0274,29.0274,28.9991,29.0132,55200.0
2014-01-13 15:10:00,41.08,41.09,41.06,41.07,44900.0,29.0203,29.0274,29.0062,29.0132,44900.0
2014-01-13 15:15:00,41.08,41.09,41.07,41.09,15800.0,29.0203,29.0274,29.0132,29.0274,15800.0
2014-01-13 15:20:00,41.09,41.09,41.07,41.07,13000.0,29.0274,29.0274,29.0132,29.0132,13000.0
2014-01-13 15:25:00,41.07,41.09,41.05,41.08,34700.0,29.0132,29.0274,28.9991,29.0203,34700.0
2014-01-13 15:30:00,41.08,41.08,41.06,41.07,27200.0,29.0203,29.0203,29.0062,29.0132,27200.0
2014-01-13 15:35:00,41.08,41.08,41.05,41.06,20200.0,29.0203,29.0203,28.9991,29.0062,20200.0
2014-01-13 15:40:00,41.07,41.07,41.04,41.05,43000.0,29.0132,29.0132,28.992,28.9991,43000.0
2014-01-13 15:45:00,41.05,41.08,41.04,41.08,96100.0,28.9991,29.0203,28.992,29.0203,96100.0
2014-01-13 15:50:00,41.09,41.11,41.08,41.11,150500.0,29.0274,29.0415,29.0203,29.0415,150500.0
2014-01-13 15:55:00,41.11,41.12,41.1,41.12,59400.0,29.0415,29.0486,29.0344,29.0486,59400.0
2014-01-14 09:30:00,41.24,41.25,41.21,41.22,231600.0,29.1333,29.1404,29.1121,29.1192,231600.0
2014-01-14 09:35:00,41.22,41.23,41.19,41.19,25000.0,29.1192,29.1263,29.098,29.098,25000.0
2014-01-14 09:40:00,41.19,41.19,41.17,41.18,12900.0,29.098,29.098,29.0839,29.0909,12900.0
2014-01-14 09:45:00,41.18,41.18,41.13,41.15,12800.0,29.0909,29.0909,29.0556,29.0698,12800.0
2014-01-14 09:50:00,41.14,41.15,41.13,41.13,25000.0,29.0627,29.0698,29.0556,29.0556,25000.0
2014-01-14 09:55:00,41.13,41.14,41.1,41.14,24600.0,29.0556,29.0627,29.0344,29.0627,24600.0
2014-01-14 10:00:00,41.14,41.19,41.14,41.16,20600.0,29.0627,29.098,29.0627,29.0768,20600.0
2014-01-14 10:05:00,41.16,41.2,41.16,41.2,14500.0,29.0768,29.1051,29.0768,29.1051,14500.0
2014-01-14 10:10:00,41.2,41.22,41.18,41.2,18900.0,29.1051,29.1192,29.0909,29.1051,18900.0
2014-01-14 10:15:00,41.2,41.21,41.18,41.21,18300.0,29.1051,29.1121,29.0909,29.1121,18300.0
2014-01-14 10:20:00,41.21,41.21,41.17,41.18,16500.0,29.1121,29.1121,29.0839,29.0909,16500.0
2014-01-14 10:25:00,41.18,41.19,41.18,41.19,7800.0,29.0909,29.098,29.0909,29.098,7800.0
2014-01-14 10:30:00,41.2,41.23,41.2,41.22,19100.0,29.1051,29.1263,29.1051,29.1192,19100.0
2014-01-14 10:35:00,41.22,41.22,41.19,41.19,34800.0,29.1192,29.1192,29.098,29.098,34800.0
2014-01-14 10:40:00,41.19,41.24,41.19,41.23,9300.0,29.098,29.1333,29.098,29.1263,9300.0
2014-01-14 10:45:00,41.22,41.25,41.22,41.23,5200.0,29.1192,29.1404,29.1192,29.1263,5200.0
2014-01-14 10:50:00,41.24,41.25,41.23,41.23,32400.0,29.1333,29.1404,29.1263,29.1263,32400.0
2014-01-14 10:55:00,41.24,41.29,41.23,41.28,30800.0,29.1333,29.1687,29.1263,29.1616,30800.0
2014-01-14 11:00:00,41.28,41.3,41.28,41.28,16600.0,29.1616,29.1757,29.1616,29.1616,16600.0
2014-01-14 11:05:00,41.28,41.29,41.27,41.28,24300.0,29.1616,29.1687,29.1545,29.1616,24300.0
2014-01-14 11:10:00,41.28,41.29,41.28,41.29,12600.0,29.1616,29.1687,29.1616,29.1687,12600.0
2014-01-14 11:15:00,41.28,41.32,41.28,41.32,20900.0,29.1616,29.1898,29.1616,29.1898,20900.0
2014-01-14 11:20:00,41.31,41.33,41.29,41.29,108000.0,29.1828,29.1969,29.1687,29.1687,108000.0
2014-01-14 11:25:00,41.29,41.3,41.29,41.3,26800.0,29.1687,29.1757,29.1687,29.1757,26800.0
2014-01-14 11:30:00,41.29,41.32,41.29,41.32,11500.0,29.1687,29.1898,29.1687,29.1898,11500.0
2014-01-14 11:35:00,41.32,41.33,41.29,41.3,23000.0,29.1898,29.1969,29.1687,29.1757,23000.0
2014-01-14 11:40:00,41.31,41.34,41.3,41.33,30900.0,29.1828,29.204,29.1757,29.1969,30900.0
2014-01-14 11:45:00,41.33,41.34,41.31,41.33,14200.0,29.1969,29.204,29.1828,29.1969,14200.0
2014-01-14 11:50:00,41.33,41.33,41.32,41.33,5200.0,29.1969,29.1969,29.1898,29.1969,5200.0
2014-01-14 11:55:00,41.32,41.34,41.32,41.33,20900.0,29.1898,29.204,29.1898,29.1969,20900.0
2014-01-14 12:00:00,41.34,41.36,41.33,41.36,8900.0,29.204,29.2181,29.1969,29.2181,8900.0
2014-01-14 12:05:00,41.36,41.37,41.35,41.37,13900.0,29.2181,29.2252,29.211,29.2252,13900.0
2014-01-14 12:10:00,41.37,41.37,41.36,41.36,13800.0,29.2252,29.2252,29.2181,29.2181,13800.0
2014-01-14 12:15:00,41.37,41.4,41.37,41.37,20500.0,29.2252,29.2464,29.2252,29.2252,20500.0
2014-01-14 12:20:00,41.37,41.4,41.37,41.38,32600.0,29.2252,29.2464,29.2252,29.2322,32600.0
2014-01-14 12:25:00,41.38,41.4,41.37,41.39,27700.0,29.2322,29.2464,29.2252,29.2393,27700.0
2014-01-14 12:30:00,41.39,41.4,41.36,41.36,29400.0,29.2393,29.2464,29.2181,29.2181,29400.0
2014-01-14 12:35:00,41.37,41.38,41.36,41.38,18100.0,29.2252,29.2322,29.2181,29.2322,18100.0
2014-01-14 12:40:00,41.38,41.4,41.37,41.38,30200.0,29.2322,29.2464,29.2252,29.2322,30200.0
2014-01-14 12:45:00,41.39,41.39,41.38,41.39,9700.0,29.2393,29.2393,29.2322,29.2393,9700.0
2014-01-14 12:50:00,41.38,41.39,41.36,41.36,7500.0,29.2322,29.2393,29.2181,29.2181,7500.0
2014-01-14 12:55:00,41.37,41.38,41.37,41.38,14100.0,29.2252,29.2322,29.2252,29.2322,14100.0
2014-01-14 13:00:00,41.38,41.38,41.37,41.37,3300.0,29.2322,29.2322,29.2252,29.2252,3300.0
2014-01-14 13:05:00,41.37,41.38,41.37,41.37,16000.0,29.2252,29.2322,29.2252,29.2252,16000.0
2014-01-14 13:10:00,41.38,41.38,41.37,41.38,18900.0,29.2322,29.2322,29.2252,29.2322,18900.0
2014-01-14 13:15:00,41.37,41.38,41.37,41.38,11900.0,29.2252,29.2322,29.2252,29.2322,11900.0
2014-01-14 13:20:00,41.38,41.38,41.36,41.37,15800.0,29.2322,29.2322,29.2181,29.2252,15800.0
2014-01-14 13:25:00,41.36,41.37,41.36,41.36,10700.0,29.2181,29.2252,29.2181,29.2181,10700.0
2014-01-14 13:30:00,41.36,41.37,41.35,41.37,11200.0,29.2181,29.2252,29.211,29.2252,11200.0
2014-01-14 13:35:00,41.37,41.38,41.36,41.38,16400.0,29.2252,29.2322,29.2181,29.2322,16400.0
2014-01-14 13:40:00,41.38,41.38,41.37,41.37,5900.0,29.2322,29.2322,29.2252,29.2252,5900.0
2014-01-14 13:45:00,41.36,41.37,41.35,41.36,86800.0,29.2181,29.2252,29.211,29.2181,86800.0
2014-01-14 13:50:00,41.36,41.36,41.35,41.36,47900.0,29.2181,29.2181,29.211,29.2181,47900.0
2014-01-14 13:55:00,41.35,41.37,41.35,41.36,33900.0,29.211,29.2252,29.211,29.2181,33900.0
2014-01-14 14:00:00,41.35,41.36,41.34,41.36,10000.0,29.211,29.2181,29.204,29.2181,10000.0
2014-01-14 14:05:00,41.37,41.37,41.36,41.37,5100.0,29.2252,29.2252,29.2181,29.2252,5100.0
2014-01-14 14:10:00,41.36,41.37,41.35,41.35,18700.0,29.2181,29.2252,29.211,29.211,18700.0
2014-01-14 14:15:00,41.35,41.36,41.34,41.35,33700.0,29.211,29.2181,29.204,29.211,33700.0
2014-01-14 14:20:00,41.35,41.37,41.34,41.37,17400.0,29.211,29.2252,29.204,29.2252,17400.0
2014-01-14 14:25:00,41.37,41.39,41.36,41.38,105800.0,29.2252,29.2393,29.2181,29.2322,105800.0
2014-01-14 14:30:00,41.38,41.39,41.37,41.38,22200.0,29.2322,29.2393,29.2252,29.2322,22200.0
2014-01-14 14:35:00,41.38,41.39,41.37,41.38,42800.0,29.2322,29.2393,29.2252,29.2322,42800.0
2014-01-14 14:40:00,41.37,41.38,41.37,41.37,18600.0,29.2252,29.2322,29.2252,29.2252,18600.0
2014-01-14 14:45:00,41.38,41.39,41.37,41.39,35400.0,29.2322,29.2393,29.2252,29.2393,35400.0
2014-01-14 14:50:00,41.39,41.41,41.39,41.4,67700.0,29.2393,29.2534,29.2393,29.2464,67700.0
2014-01-14 14:55:00,41.4,41.4,41.38,41.38,9400.0,29.2464,29.2464,29.2322,29.2322,9400.0
2014-01-14 15:00:00,41.38,41.39,41.37,41.38,14700.0,29.2322,29.2393,29.2252,29.2322,14700.0
2014-01-14 15:05:00,41.39,41.4,41.39,41.4,24500.0,29.2393,29.2464,29.2393,29.2464,24500.0
2014-01-14 15:10:00,41.4,41.41,41.39,41.41,28700.0,29.2464,29.2534,29.2393,29.2534,28700.0
2014-01-14 15:15:00,41.41,41.43,41.4,41.43,16600.0,29.2534,29.2676,29.2464,29.2676,16600.0
2014-01-14 15:20:00,41.42,41.45,41.42,41.45,35600.0,29.2605,29.2817,29.2605,29.2817,35600.0
2014-01-14 15:25:00,41.45,41.45,41.43,41.45,43900.0,29.2817,29.2817,29.2676,29.2817,43900.0
2014-01-14 15:30:00,41.45,41.46,41.45,41.46,23900.0,29.2817,29.2887,29.2817,29.2887,23900.0
2014-01-14 15:35:00,41.45,41.46,41.44,41.45,23100.0,29.2817,29.2887,29.2746,29.2817,23100.0
2014-01-14 15:40:00,41.45,41.45,41.44,41.44,41900.0,29.2817,29.2817,29.2746,29.2746,41900.0
2014-01-14 15:45:00,41.44,41.44,41.42,41.42,25800.0,29.2746,29.2746,29.2605,29.2605,25800.0
2014-01-14 15:50:00,41.43,41.43,41.42,41.43,18700.0,29.2676,29.2676,29.2605,29.2676,18700.0
2014-01-14 15:55:00,41.43,41.44,41.42,41.42,95500.0,29.2676,29.2746,29.2605,29.2605,95500.0
2014-01-15 09:30:00,41.42,41.42,41.39,41.41,83400.0,29.2605,29.2605,29.2393,29.2534,83400.0
2014-01-15 09:35:00,41.42,41.44,41.41,41.43,58400.0,29.2605,29.2746,29.2534,29.2676,58400.0
2014-01-15 09:40:00,41.42,41.42,41.4,41.41,102700.0,29.2605,29.2605,29.2464,29.2534,102700.0
2014-01-15 09:45:00,41.41,41.43,41.4,41.42,57900.0,29.2534,29.2676,29.2464,29.2605,57900.0
2014-01-15 09:50:00,41.42,41.43,41.41,41.42,17400.0,29.2605,29.2676,29.2534,29.2605,17400.0
2014-01-15 09:55:00,41.41,41.43,41.4,41.43,38100.0,29.2534,29.2676,29.2464,29.2676,38100.0
2014-01-15 10:00:00,41.43,41.45,41.41,41.45,75200.0,29.2676,29.2817,29.2534,29.2817,75200.0
2014-01-15 10:05:00,41.46,41.48,41.45,41.46,48000.0,29.2887,29.3029,29.2817,29.2887,48000.0
2014-01-15 10:10:00,41.46,41.47,41.45,41.46,35900.0,29.2887,29.2958,29.2817,29.2887,35900.0
2014-01-15 10:15:00,41.45,41.48,41.45,41.48,12500.0,29.2817,29.3029,29.2817,29.3029,12500.0
2014-01-15 10:20:00,41.47,41.5,41.47,41.48,20300.0,29.2958,29.317,29.2958,29.3029,20300.0
2014-01-15 10:25:00,41.49,41.5,41.48,41.49,107000.0,29.3099,29.317,29.3029,29.3099,107000.0
2014-01-15 10:30:00,41.49,41.51,41.49,41.49,18000.0,29.3099,29.3241,29.3099,29.3099,18000.0
2014-01-15 10:35:00,41.5,41.5,41.47,41.48,24300.0,29.317,29.317,29.2958,29.3029,24300.0
2014-01-15 10:40:00,41.48,41.48,41.47,41.47,27800.0,29.3029,29.3029,29.2958,29.2958,27800.0
2014-01-15 10:45:00,41.48,41.48,41.46,41.47,29800.0,29.3029,29.3029,29.2887,29.2958,29800.0
2014-01-15 10:50:00,41.47,41.48,41.46,41.47,49000.0,29.2958,29.3029,29.2887,29.2958,49000.0
2014-01-15 10:55:00,41.47,41.48,41.46,41.47,15000.0,29.2958,29.3029,29.2887,29.2958,15000.0
2014-01-15 11:00:00,41.47,41.49,41.46,41.49,26000.0,29.2958,29.3099,29.2887,29.3099,26000.0
2014-01-15 11:05:00,41.49,41.53,41.48,41.51,44900.0,29.3099,29.3382,29.3029,29.3241,44900.0
2014-01-15 11:10:00,41.52,41.53,41.5,41.52,83500.0,29.3311,29.3382,29.317,29.3311,83500.0
2014-01-15 11:15:00,41.52,41.53,41.51,41.52,32600.0,29.3311,29.3382,29.3241,29.3311,32600.0
2014-01-15 11:20:00,41.52,41.52,41.49,41.49,25800.0,29.3311,29.3311,29.3099,29.3099,25800.0
2014-01-15 11:25:00,41.49,41.49,41.47,41.49,13700.0,29.3099,29.3099,29.2958,29.3099,13700.0
2014-01-15 11:30:00,41.49,41.52,41.49,41.51,6300.0,29.3099,29.3311,29.3099,29.3241,6300.0
2014-01-15 11:35:00,41.52,41.52,41.5,41.51,30700.0,29.3311,29.3311,29.317,29.3241,30700.0
2014-01-15 11:40:00,41.52,41.52,41.5,41.51,53200.0,29.3311,29.3311,29.317,29.3241,53200.0
2014-01-15 11:45:00,41.52,41.54,41.51,41.53,14600.0,29.3311,29.3453,29.3241,29.3382,14600.0
2014-01-15 11:50:00,41.53,41.54,41.52,41.54,5200.0,29.3382,29.3453,29.3311,29.3453,5200.0
2014-01-15 11:55:00,41.55,41.55,41.52,41.54,34300.0,29.3523,29.3523,29.3311,29.3453,34300.0
2014-01-15 12:00:00,41.54,41.56,41.53,41.54,44400.0,29.3453,29.3594,29.3382,29.3453,44400.0
2014-01-15 12:05:00,41.54,41.55,41.53,41.55,69300.0,29.3453,29.3523,29.3382,29.3523,69300.0
2014-01-15 12:10:00,41.54,41.57,41.54,41.56,26400.0,29.3453,29.3665,29.3453,29.3594,26400.0
2014-01-15 12:15:00,41.55,41.55,41.54,41.55,15700.0,29.3523,29.3523,29.3453,29.3523,15700.0
2014-01-15 12:20:00,41.56,41.56,41.54,41.55,31400.0,29.3594,29.3594,29.3453,29.3523,31400.0
2014-01-15 12:25:00,41.54,41.54,41.53,41.54,15300.0,29.3453,29.3453,29.3382,29.3453,15300.0
2014-01-15 12:30:00,41.54,41.55,41.52,41.54,39500.0,29.3453,29.3523,29.3311,29.3453,39500.0
2014-01-15 12:35:00,41.54,41.54,41.52,41.52,20200.0,29.3453,29.3453,29.3311,29.3311,20200.0
2014-01-15 12:40:00,41.52,41.52,41.51,41.51,12500.0,29.3311,29.3311,29.3241,29.3241,12500.0
2014-01-15 12:45:00,41.51,41.52,41.51,41.51,109200.0,29.3241,29.3311,29.3241,29.3241,109200.0
2014-01-15 12:50:00,41.52,41.54,41.51,41.52,36900.0,29.3311,29.3453,29.3241,29.3311,36900.0
2014-01-15 12:55:00,41.52,41.53,41.52,41.52,7700.0,29.3311,29.3382,29.3311,29.3311,7700.0
2014-01-15 13:00:00,41.53,41.53,41.52,41.53,3900.0,29.3382,29.3382,29.3311,29.3382,3900.0
2014-01-15 13:05:00,41.53,41.53,41.52,41.52,9700.0,29.3382,29.3382,29.3311,29.3311,9700.0
2014-01-15 13:10:00,41.53,41.54,41.52,41.53,14000.0,29.3382,29.3453,29.3311,29.3382,14000.0
2014-01-15 13:15:00,41.54,41.54,41.52,41.54,39100.0,29.3453,29.3453,29.3311,29.3453,39100.0
2014-01-15 13:20:00,41.53,41.54,41.52,41.53,17700.0,29.3382,29.3453,29.3311,29.3382,17700.0
2014-01-15 13:25:00,41.52,41.53,41.5,41.5,46700.0,29.3311,29.3382,29.317,29.317,46700.0
2014-01-15 13:30:00,41.51,41.52,41.5,41.52,22300.0,29.3241,29.3311,29.317,29.3311,22300.0
2014-01-15 13:35:00,41.52,41.53,41.5,41.52,19900.0,29.3311,29.3382,29.317,29.3311,19900.0
2014-01-15 13:40:00,41.52,41.52,41.49,41.5,28500.0,29.3311,29.3311,29.3099,29.317,28500.0
2014-01-15 13:45:00,41.51,41.52,41.49,41.5,21600.0,29.3241,29.3311,29.3099,29.317,21600.0
2014-01-15 13:50:00,41.51,41.52,41.5,41.51,15100.0,29.3241,29.3311,29.317,29.3241,15100.0
2014-01-15 13:55:00,41.51,41.52,41.5,41.51,35300.0,29.3241,29.3311,29.317,29.3241,35300.0
2014-01-15 14:00:00,41.51,41.51,41.5,41.51,15100.0,29.3241,29.3241,29.317,29.3241,15100.0
2014-01-15 14:05:00,41.52,41.53,41.5,41.52,13900.0,29.3311,29.3382,29.317,29.3311,13900.0
2014-01-15 14:10:00,41.52,41.53,41.51,41.52,17400.0,29.3311,29.3382,29.3241,29.3311,17400.0
2014-01-15 14:15:00,41.53,41.54,41.52,41.53,45300.0,29.3382,29.3453,29.3311,29.3382,45300.0
2014-01-15 14:20:00,41.54,41.55,41.53,41.55,346800.0,29.3453,29.3523,29.3382,29.3523,346800.0
2014-01-15 14:25:00,41.54,41.56,41.54,41.54,13400.0,29.3453,29.3594,29.3453,29.3453,13400.0
2014-01-15 14:30:00,41.55,41.56,41.54,41.55,16900.0,29.3523,29.3594,29.3453,29.3523,16900.0
2014-01-15 14:35:00,41.56,41.57,41.56,41.56,36800.0,29.3594,29.3665,29.3594,29.3594,36800.0
2014-01-15 14:40:00,41.55,41.58,41.55,41.57,24600.0,29.3523,29.3735,29.3523,29.3665,24600.0
2014-01-15 14:45:00,41.57,41.6,41.57,41.6,322800.0,29.3665,29.3876,29.3665,29.3876,322800.0
2014-01-15 14:50:00,41.59,41.59,41.58,41.59,10600.0,29.3806,29.3806,29.3735,29.3806,10600.0
2014-01-15 14:55:00,41.59,41.59,41.58,41.59,8700.0,29.3806,29.3806,29.3735,29.3806,8700.0
2014-01-15 15:00:00,41.59,41.6,41.58,41.6,6800.0,29.3806,29.3876,29.3735,29.3876,6800.0
2014-01-15 15:05:00,41.6,41.61,41.59,41.6,39600.0,29.3876,29.3947,29.3806,29.3876,39600.0
2014-01-15 15:10:00,41.6,41.61,41.59,41.6,17600.0,29.3876,29.3947,29.3806,29.3876,17600.0
2014-01-15 15:15:00,41.6,41.6,41.58,41.58,33200.0,29.3876,29.3876,29.3735,29.3735,33200.0
2014-01-15 15:20:00,41.57,41.58,41.56,41.56,14300.0,29.3665,29.3735,29.3594,29.3594,14300.0
2014-01-15 15:25:00,41.57,41.59,41.57,41.59,20200.0,29.3665,29.3806,29.3665,29.3806,20200.0
2014-01-15 15:30:00,41.59,41.6,41.58,41.6,15300.0,29.3806,29.3876,29.3735,29.3876,15300.0
2014-01-15 15:35:00,41.6,41.62,41.59,41.62,87900.0,29.3876,29.4018,29.3806,29.4018,87900.0
2014-01-15 15:40:00,41.62,41.62,41.6,41.61,88000.0,29.4018,29.4018,29.3876,29.3947,88000.0
2014-01-15 15:45:00,41.61,41.62,41.59,41.59,169500.0,29.3947,29.4018,29.3806,29.3806,169500.0
2014-01-15 15:50:00,41.6,41.61,41.59,41.61,121700.0,29.3876,29.3947,29.3806,29.3947,121700.0
2014-01-15 15:55:00,41.6,41.61,41.58,41.61,177300.0,29.3876,29.3947,29.3735,29.3947,177300.0
2014-01-16 09:30:00,41.53,41.54,41.5,41.51,53800.0,29.3382,29.3453,29.317,29.3241,53800.0
2014-01-16 09:35:00,41.52,41.53,41.48,41.49,11300.0,29.3311,29.3382,29.3029,29.3099,11300.0
2014-01-16 09:40:00,41.49,41.49,41.45,41.47,77800.0,29.3099,29.3099,29.2817,29.2958,77800.0
2014-01-16 09:45:00,41.47,41.48,41.46,41.48,27800.0,29.2958,29.3029,29.2887,29.3029,27800.0
2014-01-16 09:50:00,41.48,41.52,41.47,41.52,13300.0,29.3029,29.3311,29.2958,29.3311,13300.0
2014-01-16 09:55:00,41.52,41.53,41.48,41.49,26300.0,29.3311,29.3382,29.3029,29.3099,26300.0
2014-01-16 10:00:00,41.48,41.53,41.48,41.53,33800.0,29.3029,29.3382,29.3029,29.3382,33800.0
2014-01-16 10:05:00,41.53,41.54,41.5,41.53,28100.0,29.3382,29.3453,29.317,29.3382,28100.0
2014-01-16 10:10:00,41.53,41.53,41.5,41.5,36900.0,29.3382,29.3382,29.317,29.317,36900.0
2014-01-16 10:15:00,41.5,41.5,41.47,41.48,36100.0,29.317,29.317,29.2958,29.3029,36100.0
2014-01-16 10:20:00,41.48,41.49,41.47,41.48,20700.0,29.3029,29.3099,29.2958,29.3029,20700.0
2014-01-16 10:25:00,41.48,41.49,41.47,41.48,39700.0,29.3029,29.3099,29.2958,29.3029,39700.0
2014-01-16 10:30:00,41.48,41.49,41.46,41.46,16300.0,29.3029,29.3099,29.2887,29.2887,16300.0
2014-01-16 10:35:00,41.46,41.46,41.44,41.46,30200.0,29.2887,29.2887,29.2746,29.2887,30200.0
2014-01-16 10:40:00,41.46,41.47,41.45,41.45,14600.0,29.2887,29.2958,29.2817,29.2817,14600.0
2014-01-16 10:45:00,41.44,41.44,41.42,41.42,10900.0,29.2746,29.2746,29.2605,29.2605,10900.0
2014-01-16 10:50:00,41.42,41.42,41.41,41.41,26700.0,29.2605,29.2605,29.2534,29.2534,26700.0
2014-01-16 10:55:00,41.41,41.42,41.4,41.41,65100.0,29.2534,29.2605,29.2464,29.2534,65100.0
2014-01-16 11:00:00,41.41,41.42,41.39,41.42,10700.0,29.2534,29.2605,29.2393,29.2605,10700.0
2014-01-16 11:05:00,41.42,41.42,41.4,41.41,8700.0,29.2605,29.2605,29.2464,29.2534,8700.0
2014-01-16 11:10:00,41.42,41.43,41.42,41.43,9500.0,29.2605,29.2676,29.2605,29.2676,9500.0
2014-01-16 11:15:00,41.42,41.44,41.41,41.43,36500.0,29.2605,29.2746,29.2534,29.2676,36500.0
2014-01-16 11:20:00,41.43,41.44,41.42,41.42,6900.0,29.2676,29.2746,29.2605,29.2605,6900.0
2014-01-16 11:25:00,41.41,41.44,41.41,41.44,15900.0,29.2534,29.2746,29.2534,29.2746,15900.0
2014-01-16 11:30:00,41.44,41.45,41.42,41.42,22600.0,29.2746,29.2817,29.2605,29.2605,22600.0
2014-01-16 11:35:00,41.43,41.43,41.41,41.43,14900.0,29.2676,29.2676,29.2534,29.2676,14900.0
2014-01-16 11:40:00,41.43,41.44,41.43,41.44,114900.0,29.2676,29.2746,29.2676,29.2746,114900.0
2014-01-16 11:45:00,41.44,41.46,41.44,41.45,39900.0,29.2746,29.2887,29.2746,29.2817,39900.0
2014-01-16 11:50:00,41.45,41.46,41.43,41.43,60200.0,29.2817,29.2887,29.2676,29.2676,60200.0
2014-01-16 11:55:00,41.44,41.44,41.43,41.44,16200.0,29.2746,29.2746,29.2676,29.2746,16200.0
2014-01-16 12:00:00,41.43,41.44,41.41,41.43,7100.0,29.2676,29.2746,29.2534,29.2676,7100.0
2014-01-16 12:05:00,41.42,41.43,41.4,41.4,18900.0,29.2605,29.2676,29.2464,29.2464,18900.0
2014-01-16 12:10:00,41.41,41.41,41.4,41.4,7200.0,29.2534,29.2534,29.2464,29.2464,7200.0
2014-01-16 12:15:00,41.4,41.42,41.4,41.42,49700.0,29.2464,29.2605,29.2464,29.2605,49700.0
2014-01-16 12:20:00,41.42,41.43,41.41,41.43,41900.0,29.2605,29.2676,29.2534,29.2676,41900.0
2014-01-16 12:25:00,41.43,41.43,41.42,41.42,4800.0,29.2676,29.2676,29.2605,29.2605,4800.0
2014-01-16 12:30:00,41.43,41.44,41.43,41.44,20900.0,29.2676,29.2746,29.2676,29.2746,20900.0
2014-01-16 12:35:00,41.43,41.44,41.43,41.44,178000.0,29.2676,29.2746,29.2676,29.2746,178000.0
2014-01-16 12:40:00,41.44,41.47,41.44,41.46,26200.0,29.2746,29.2958,29.2746,29.2887,26200.0
2014-01-16 12:45:00,41.47,41.47,41.46,41.46,20700.0,29.2958,29.2958,29.2887,29.2887,20700.0
2014-01-16 12:50:00,41.46,41.47,41.46,41.47,22100.0,29.2887,29.2958,29.2887,29.2958,22100.0
2014-01-16 12:55:00,41.46,41.47,41.46,41.47,11600.0,29.2887,29.2958,29.2887,29.2958,11600.0
2014-01-16 13:00:00,41.47,41.48,41.46,41.47,17000.0,29.2958,29.3029,29.2887,29.2958,17000.0
2014-01-16 13:05:00,41.47,41.48,41.47,41.48,15100.0,29.2958,29.3029,29.2958,29.3029,15100.0
2014-01-16 13:10:00,41.48,41.48,41.47,41.48,12700.0,29.3029,29.3029,29.2958,29.3029,12700.0
2014-01-16 13:15:00,41.48,41.51,41.47,41.51,36600.0,29.3029,29.3241,29.2958,29.3241,36600.0
2014-01-16 13:20:00,41.51,41.52,41.5,41.51,11100.0,29.3241,29.3311,29.317,29.3241,11100.0
2014-01-16 13:25:00,41.5,41.52,41.5,41.51,19600.0,29.317,29.3311,29.317,29.3241,19600.0
2014-01-16 13:30:00,41.52,41.52,41.5,41.51,14900.0,29.3311,29.3311,29.317,29.3241,14900.0
2014-01-16 13:35:00,41.51,41.51,41.5,41.5,15900.0,29.3241,29.3241,29.317,29.317,15900.0
2014-01-16 13:40:00,41.51,41.52,41.51,41.51,59600.0,29.3241,29.3311,29.3241,29.3241,59600.0
2014-01-16 13:45:00,41.51,41.52,41.5,41.51,23400.0,29.3241,29.3311,29.317,29.3241,23400.0
2014-01-16 13:50:00,41.52,41.52,41.51,41.52,16500.0,29.3311,29.3311,29.3241,29.3311,16500.0
2014-01-16 13:55:00,41.52,41.52,41.51,41.51,9700.0,29.3311,29.3311,29.3241,29.3241,9700.0
2014-01-16 14:00:00,41.52,41.53,41.51,41.52,14000.0,29.3311,29.3382,29.3241,29.3311,14000.0
2014-01-16 14:05:00,41.53,41.54,41.51,41.52,38200.0,29.3382,29.3453,29.3241,29.3311,38200.0
2014-01-16 14:10:00,41.51,41.53,41.51,41.52,9500.0,29.3241,29.3382,29.3241,29.3311,9500.0
2014-01-16 14:15:00,41.53,41.54,41.51,41.53,77200.0,29.3382,29.3453,29.3241,29.3382,77200.0
2014-01-16 14:20:00,41.51,41.52,41.51,41.51,6300.0,29.3241,29.3311,29.3241,29.3241,6300.0
2014-01-16 14:25:00,41.52,41.53,41.51,41.52,18000.0,29.3311,29.3382,29.3241,29.3311,18000.0
2014-01-16 14:30:00,41.52,41.53,41.52,41.52,50100.0,29.3311,29.3382,29.3311,29.3311,50100.0
2014-01-16 14:35:00,41.52,41.54,41.52,41.53,61300.0,29.3311,29.3453,29.3311,29.3382,61300.0
2014-01-16 14:40:00,41.54,41.56,41.54,41.56,34500.0,29.3453,29.3594,29.3453,29.3594,34500.0
2014-01-16 14:45:00,41.56,41.58,41.56,41.56,63600.0,29.3594,29.3735,29.3594,29.3594,63600.0
2014-01-16 14:50:00,41.57,41.57,41.56,41.57,39000.0,29.3665,29.3665,29.3594,29.3665,39000.0
2014-01-16 14:55:00,41.57,41.58,41.56,41.57,202800.0,29.3665,29.3735,29.3594,29.3665,202800.0
2014-01-16 15:00:00,41.57,41.57,41.55,41.55,29600.0,29.3665,29.3665,29.3523,29.3523,29600.0
2014-01-16 15:05:00,41.55,41.56,41.55,41.56,14500.0,29.3523,29.3594,29.3523,29.3594,14500.0
2014-01-16 15:10:00,41.56,41.56,41.55,41.55,54000.0,29.3594,29.3594,29.3523,29.3523,54000.0
2014-01-16 15:15:00,41.56,41.57,41.55,41.55,45300.0,29.3594,29.3665,29.3523,29.3523,45300.0
2014-01-16 15:20:00,41.55,41.57,41.55,41.57,11700.0,29.3523,29.3665,29.3523,29.3665,11700.0
2014-01-16 15:25:00,41.57,41.57,41.55,41.57,21200.0,29.3665,29.3665,29.3523,29.3665,21200.0
2014-01-16 15:30:00,41.56,41.57,41.55,41.56,18400.0,29.3594,29.3665,29.3523,29.3594,18400.0
2014-01-16 15:35:00,41.56,41.57,41.56,41.57,23500.0,29.3594,29.3665,29.3594,29.3665,23500.0
2014-01-16 15:40:00,41.57,41.57,41.55,41.56,32300.0,29.3665,29.3665,29.3523,29.3594,32300.0
2014-01-16 15:45:00,41.56,41.56,41.54,41.54,15000.0,29.3594,29.3594,29.3453,29.3453,15000.0
2014-01-16 15:50:00,41.55,41.57,41.54,41.57,196500.0,29.3523,29.3665,29.3453,29.3665,196500.0
2014-01-16 15:55:00,41.57,41.57,41.56,41.56,59300.0,29.3665,29.3665,29.3594,29.3594,59300.0
2014-01-17 09:30:00,41.52,41.56,41.52,41.53,57400.0,29.3311,29.3594,29.3311,29.3382,57400.0
2014-01-17 09:35:00,41.54,41.55,41.52,41.54,28800.0,29.3453,29.3523,29.3311,29.3453,28800.0
2014-01-17 09:40:00,41.55,41.57,41.55,41.56,12700.0,29.3523,29.3665,29.3523,29.3594,12700.0
2014-01-17 09:45:00,41.56,41.57,41.51,41.51,16400.0,29.3594,29.3665,29.3241,29.3241,16400.0
2014-01-17 09:50:00,41.51,41.54,41.5,41.52,83200.0,29.3241,29.3453,29.317,29.3311,83200.0
2014-01-17 09:55:00,41.52,41.56,41.52,41.54,32400.0,29.3311,29.3594,29.3311,29.3453,32400.0
2014-01-17 10:00:00,41.54,41.54,41.51,41.51,71800.0,29.3453,29.3453,29.3241,29.3241,71800.0
2014-01-17 10:05:00,41.51,41.53,41.51,41.52,10000.0,29.3241,29.3382,29.3241,29.3311,10000.0
2014-01-17 10:10:00,41.53,41.54,41.51,41.54,36800.0,29.3382,29.3453,29.3241,29.3453,36800.0
2014-01-17 10:15:00,41.54,41.55,41.52,41.55,10400.0,29.3453,29.3523,29.3311,29.3523,10400.0
2014-01-17 10:20:00,41.55,41.57,41.54,41.56,12600.0,29.3523,29.3665,29.3453,29.3594,12600.0
2014-01-17 10:25:00,41.55,41.57,41.55,41.55,12700.0,29.3523,29.3665,29.3523,29.3523,12700.0
2014-01-17 10:30:00,41.55,41.56,41.55,41.55,11800.0,29.3523,29.3594,29.3523,29.3523,11800.0
2014-01-17 10:35:00,41.55,41.56,41.55,41.56,17400.0,29.3523,29.3594,29.3523,29.3594,17400.0
2014-01-17 10:40:00,41.56,41.56,41.53,41.55,18700.0,29.3594,29.3594,29.3382,29.3523,18700.0
2014-01-17 10:45:00,41.55,41.55,41.52,41.53,14700.0,29.3523,29.3523,29.3311,29.3382,14700.0
2014-01-17 10:50:00,41.53,41.55,41.53,41.53,14800.0,29.3382,29.3523,29.3382,29.3382,14800.0
2014-01-17 10:55:00,41.54,41.55,41.52,41.54,14700.0,29.3453,29.3523,29.3311,29.3453,14700.0
2014-01-17 11:00:00,41.55,41.58,41.55,41.58,6200.0,29.3523,29.3735,29.3523,29.3735,6200.0
2014-01-17 11:05:00,41.57,41.58,41.54,41.54,35500.0,29.3665,29.3735,29.3453,29.3453,35500.0
2014-01-17 11:10:00,41.55,41.55,41.54,41.55,11200.0,29.3523,29.3523,29.3453,29.3523,11200.0
2014-01-17 11:15:00,41.55,41.57,41.54,41.57,11200.0,29.3523,29.3665,29.3453,29.3665,11200.0
2014-01-17 11:20:00,41.57,41.59,41.57,41.57,34500.0,29.3665,29.3806,29.3665,29.3665,34500.0
2014-01-17 11:25:00,41.57,41.57,41.55,41.56,24900.0,29.3665,29.3665,29.3523,29.3594,24900.0
2014-01-17 11:30:00,41.56,41.59,41.56,41.57,8300.0,29.3594,29.3806,29.3594,29.3665,8300.0
2014-01-17 11:35:00,41.55,41.55,41.52,41.53,28000.0,29.3523,29.3523,29.3311,29.3382,28000.0
2014-01-17 11:40:00,41.52,41.55,41.52,41.54,17500.0,29.3311,29.3523,29.3311,29.3453,17500.0
2014-01-17 11:45:00,41.54,41.55,41.53,41.54,12800.0,29.3453,29.3523,29.3382,29.3453,12800.0
2014-01-17 11:50:00,41.54,41.55,41.53,41.53,18400.0,29.3453,29.3523,29.3382,29.3382,18400.0
2014-01-17 11:55:00,41.54,41.55,41.53,41.54,4100.0,29.3453,29.3523,29.3382,29.3453,4100.0
2014-01-17 12:00:00,41.54,41.55,41.52,41.52,9500.0,29.3453,29.3523,29.3311,29.3311,9500.0
2014-01-17 12:05:00,41.52,41.53,41.51,41.53,31100.0,29.3311,29.3382,29.3241,29.3382,31100.0
2014-01-17 12:10:00,41.53,41.54,41.52,41.54,53900.0,29.3382,29.3453,29.3311,29.3453,53900.0
2014-01-17 12:15:00,41.54,41.55,41.53,41.55,15500.0,29.3453,29.3523,29.3382,29.3523,15500.0
2014-01-17 12:20:00,41.55,41.55,41.53,41.54,14100.0,29.3523,29.3523,29.3382,29.3453,14100.0
2014-01-17 12:25:00,41.53,41.54,41.52,41.53,20400.0,29.3382,29.3453,29.3311,29.3382,20400.0
2014-01-17 12:30:00,41.52,41.53,41.51,41.52,12700.0,29.3311,29.3382,29.3241,29.3311,12700.0
2014-01-17 12:35:00,41.52,41.53,41.51,41.52,6000.0,29.3311,29.3382,29.3241,29.3311,6000.0
2014-01-17 12:40:00,41.53,41.53,41.51,41.52,19600.0,29.3382,29.3382,29.3241,29.3311,19600.0
2014-01-17 12:45:00,41.52,41.53,41.51,41.51,7500.0,29.3311,29.3382,29.3241,29.3241,7500.0
2014-01-17 12:50:00,41.52,41.53,41.51,41.53,10900.0,29.3311,29.3382,29.3241,29.3382,10900.0
2014-01-17 12:55:00,41.52,41.52,41.5,41.5,15900.0,29.3311,29.3311,29.317,29.317,15900.0
2014-01-17 13:00:00,41.51,41.51,41.48,41.5,12900.0,29.3241,29.3241,29.3029,29.317,12900.0
2014-01-17 13:05:00,41.5,41.5,41.49,41.49,8800.0,29.317,29.317,29.3099,29.3099,8800.0
2014-01-17 13:10:00,41.48,41.48,41.46,41.47,19400.0,29.3029,29.3029,29.2887,29.2958,19400.0
2014-01-17 13:15:00,41.46,41.46,41.44,41.46,42400.0,29.2887,29.2887,29.2746,29.2887,42400.0
2014-01-17 13:20:00,41.45,41.46,41.45,41.46,13000.0,29.2817,29.2887,29.2817,29.2887,13000.0
2014-01-17 13:25:00,41.46,41.46,41.45,41.46,9400.0,29.2887,29.2887,29.2817,29.2887,9400.0
2014-01-17 13:30:00,41.46,41.46,41.45,41.46,41200.0,29.2887,29.2887,29.2817,29.2887,41200.0
2014-01-17 13:35:00,41.46,41.47,41.46,41.47,7800.0,29.2887,29.2958,29.2887,29.2958,7800.0
2014-01-17 13:40:00,41.47,41.47,41.46,41.47,2700.0,29.2958,29.2958,29.2887,29.2958,2700.0
2014-01-17 13:45:00,41.46,41.47,41.45,41.46,25300.0,29.2887,29.2958,29.2817,29.2887,25300.0
2014-01-17 13:50:00,41.46,41.47,41.45,41.47,7900.0,29.2887,29.2958,29.2817,29.2958,7900.0
2014-01-17 13:55:00,41.47,41.48,41.46,41.47,38800.0,29.2958,29.3029,29.2887,29.2958,38800.0
2014-01-17 14:00:00,41.47,41.47,41.46,41.46,22300.0,29.2958,29.2958,29.2887,29.2887,22300.0
2014-01-17 14:05:00,41.46,41.46,41.44,41.45,61400.0,29.2887,29.2887,29.2746,29.2817,61400.0
2014-01-17 14:10:00,41.46,41.47,41.46,41.46,10200.0,29.2887,29.2958,29.2887,29.2887,10200.0
2014-01-17 14:15:00,41.47,41.47,41.45,41.46,14300.0,29.2958,29.2958,29.2817,29.2887,14300.0
2014-01-17 14:20:00,41.47,41.48,41.46,41.47,43600.0,29.2958,29.3029,29.2887,29.2958,43600.0
2014-01-17 14:25:00,41.47,41.47,41.47,41.47,8000.0,29.2958,29.2958,29.2958,29.2958,8000.0
2014-01-17 14:30:00,41.47,41.47,41.46,41.47,14800.0,29.2958,29.2958,29.2887,29.2958,14800.0
2014-01-17 14:35:00,41.47,41.47,41.46,41.47,79600.0,29.2958,29.2958,29.2887,29.2958,79600.0
2014-01-17 14:40:00,41.47,41.47,41.46,41.47,63300.0,29.2958,29.2958,29.2887,29.2958,63300.0
2014-01-17 14:45:00,41.47,41.47,41.46,41.47,48000.0,29.2958,29.2958,29.2887,29.2958,48000.0
2014-01-17 14:50:00,41.47,41.48,41.46,41.47,36300.0,29.2958,29.3029,29.2887,29.2958,36300.0
2014-01-17 14:55:00,41.47,41.48,41.46,41.47,27200.0,29.2958,29.3029,29.2887,29.2958,27200.0
2014-01-17 15:00:00,41.47,41.48,41.46,41.47,47300.0,29.2958,29.3029,29.2887,29.2958,47300.0
2014-01-17 15:05:00,41.47,41.47,41.43,41.43,54600.0,29.2958,29.2958,29.2676,29.2676,54600.0
2014-01-17 15:10:00,41.42,41.43,41.41,41.43,11300.0,29.2605,29.2676,29.2534,29.2676,11300.0
2014-01-17 15:15:00,41.44,41.44,41.41,41.41,26100.0,29.2746,29.2746,29.2534,29.2534,26100.0
2014-01-17 15:20:00,41.41,41.42,41.4,41.41,112600.0,29.2534,29.2605,29.2464,29.2534,112600.0
2014-01-17 15:25:00,41.41,41.42,41.4,41.41,20800.0,29.2534,29.2605,29.2464,29.2534,20800.0
2014-01-17 15:30:00,41.41,41.41,41.38,41.39,31800.0,29.2534,29.2534,29.2322,29.2393,31800.0
2014-01-17 15:35:00,41.39,41.4,41.38,41.39,23600.0,29.2393,29.2464,29.2322,29.2393,23600.0
2014-01-17 15:40:00,41.4,41.4,41.39,41.4,33100.0,29.2464,29.2464,29.2393,29.2464,33100.0
2014-01-17 15:45:00,41.4,41.43,41.39,41.43,36400.0,29.2464,29.2676,29.2393,29.2676,36400.0
2014-01-17 15:50:00,41.43,41.44,41.41,41.43,69100.0,29.2676,29.2746,29.2534,29.2676,69100.0
2014-01-17 15:55:00,41.42,41.44,41.41,41.43,48600.0,29.2605,29.2746,29.2534,29.2676,48600.0
2014-01-21 09:30:00,41.67,41.7,41.66,41.68,81400.0,29.4371,29.4583,29.43,29.4442,81400.0
2014-01-21 09:35:00,41.68,41.68,41.64,41.64,14300.0,29.4442,29.4442,29.4159,29.4159,14300.0
2014-01-21 09:40:00,41.65,41.65,41.63,41.64,14400.0,29.423,29.423,29.4088,29.4159,14400.0
2014-01-21 09:45:00,41.63,41.66,41.62,41.66,47600.0,29.4088,29.43,29.4018,29.43,47600.0
2014-01-21 09:50:00,41.65,41.66,41.63,41.64,10000.0,29.423,29.43,29.4088,29.4159,10000.0
2014-01-21 09:55:00,41.63,41.64,41.61,41.63,22700.0,29.4088,29.4159,29.3947,29.4088,22700.0
2014-01-21 10:00:00,41.64,41.64,41.62,41.63,11400.0,29.4159,29.4159,29.4018,29.4088,11400.0
2014-01-21 10:05:00,41.62,41.65,41.62,41.62,27400.0,29.4018,29.423,29.4018,29.4018,27400.0
2014-01-21 10:10:00,41.63,41.63,41.56,41.56,35100.0,29.4088,29.4088,29.3594,29.3594,35100.0
2014-01-21 10:15:00,41.56,41.57,41.53,41.57,29100.0,29.3594,29.3665,29.3382,29.3665,29100.0
2014-01-21 10:20:00,41.56,41.57,41.52,41.52,33400.0,29.3594,29.3665,29.3311,29.3311,33400.0
2014-01-21 10:25:00,41.52,41.54,41.51,41.54,18700.0,29.3311,29.3453,29.3241,29.3453,18700.0
2014-01-21 10:30:00,41.53,41.53,41.48,41.49,11900.0,29.3382,29.3382,29.3029,29.3099,11900.0
2014-01-21 10:35:00,41.49,41.53,41.49,41.52,26100.0,29.3099,29.3382,29.3099,29.3311,26100.0
2014-01-21 10:40:00,41.52,41.53,41.51,41.52,20000.0,29.3311,29.3382,29.3241,29.3311,20000.0
2014-01-21 10:45:00,41.52,41.54,41.52,41.53,25000.0,29.3311,29.3453,29.3311,29.3382,25000.0
2014-01-21 10:50:00,41.52,41.54,41.51,41.54,17400.0,29.3311,29.3453,29.3241,29.3453,17400.0
2014-01-21 10:55:00,41.53,41.57,41.53,41.57,17100.0,29.3382,29.3665,29.3382,29.3665,17100.0
2014-01-21 11:00:00,41.56,41.58,41.55,41.57,34000.0,29.3594,29.3735,29.3523,29.3665,34000.0
2014-01-21 11:05:00,41.57,41.57,41.49,41.49,59800.0,29.3665,29.3665,29.3099,29.3099,59800.0
2014-01-21 11:10:00,41.49,41.49,41.46,41.49,46900.0,29.3099,29.3099,29.2887,29.3099,46900.0
2014-01-21 11:15:00,41.48,41.52,41.48,41.49,54300.0,29.3029,29.3311,29.3029,29.3099,54300.0
2014-01-21 11:20:00,41.5,41.51,41.48,41.49,102500.0,29.317,29.3241,29.3029,29.3099,102500.0
2014-01-21 11:25:00,41.49,41.5,41.48,41.48,24400.0,29.3099,29.317,29.3029,29.3029,24400.0
2014-01-21 11:30:00,41.49,41.51,41.48,41.51,11900.0,29.3099,29.3241,29.3029,29.3241,11900.0
2014-01-21 11:35:00,41.51,41.52,41.49,41.51,31400.0,29.3241,29.3311,29.3099,29.3241,31400.0
2014-01-21 11:40:00,41.51,41.51,41.49,41.5,7400.0,29.3241,29.3241,29.3099,29.317,7400.0
2014-01-21 11:45:00,41.5,41.52,41.5,41.5,15700.0,29.317,29.3311,29.317,29.317,15700.0
2014-01-21 11:50:00,41.51,41.51,41.49,41.51,12100.0,29.3241,29.3241,29.3099,29.3241,12100.0
2014-01-21 11:55:00,41.51,41.51,41.49,41.51,25400.0,29.3241,29.3241,29.3099,29.3241,25400.0
2014-01-21 12:00:00,41.51,41.51,41.48,41.5,49900.0,29.3241,29.3241,29.3029,29.317,49900.0
2014-01-21 12:05:00,41.49,41.5,41.48,41.49,42800.0,29.3099,29.317,29.3029,29.3099,42800.0
2014-01-21 12:10:00,41.49,41.49,41.48,41.48,18100.0,29.3099,29.3099,29.3029,29.3029,18100.0
2014-01-21 12:15:00,41.48,41.51,41.48,41.49,83900.0,29.3029,29.3241,29.3029,29.3099,83900.0
2014-01-21 12:20:00,41.49,41.53,41.49,41.53,70100.0,29.3099,29.3382,29.3099,29.3382,70100.0
2014-01-21 12:25:00,41.52,41.54,41.52,41.52,17900.0,29.3311,29.3453,29.3311,29.3311,17900.0
2014-01-21 12:30:00,41.53,41.53,41.51,41.52,9700.0,29.3382,29.3382,29.3241,29.3311,9700.0
2014-01-21 12:35:00,41.52,41.53,41.51,41.52,5100.0,29.3311,29.3382,29.3241,29.3311,5100.0
2014-01-21 12:40:00,41.53,41.55,41.53,41.53,18600.0,29.3382,29.3523,29.3382,29.3382,18600.0
2014-01-21 12:45:00,41.54,41.55,41.54,41.54,4100.0,29.3453,29.3523,29.3453,29.3453,4100.0
2014-01-21 12:50:00,41.53,41.54,41.53,41.54,89200.0,29.3382,29.3453,29.3382,29.3453,89200.0
2014-01-21 12:55:00,41.54,41.54,41.52,41.54,32300.0,29.3453,29.3453,29.3311,29.3453,32300.0
2014-01-21 13:00:00,41.54,41.55,41.54,41.55,29300.0,29.3453,29.3523,29.3453,29.3523,29300.0
2014-01-21 13:05:00,41.55,41.57,41.55,41.55,65700.0,29.3523,29.3665,29.3523,29.3523,65700.0
2014-01-21 13:10:00,41.55,41.56,41.55,41.55,16200.0,29.3523,29.3594,29.3523,29.3523,16200.0
2014-01-21 13:15:00,41.54,41.54,41.53,41.54,35400.0,29.3453,29.3453,29.3382,29.3453,35400.0
2014-01-21 13:20:00,41.54,41.54,41.53,41.54,14900.0,29.3453,29.3453,29.3382,29.3453,14900.0
2014-01-21 13:25:00,41.54,41.55,41.54,41.55,8500.0,29.3453,29.3523,29.3453,29.3523,8500.0
2014-01-21 13:30:00,41.55,41.59,41.54,41.58,84800.0,29.3523,29.3806,29.3453,29.3735,84800.0
2014-01-21 13:35:00,41.59,41.59,41.58,41.59,6000.0,29.3806,29.3806,29.3735,29.3806,6000.0
2014-01-21 13:40:00,41.58,41.59,41.57,41.59,13100.0,29.3735,29.3806,29.3665,29.3806,13100.0
2014-01-21 13:45:00,41.59,41.59,41.57,41.58,60400.0,29.3806,29.3806,29.3665,29.3735,60400.0
2014-01-21 13:50:00,41.57,41.58,41.57,41.57,8200.0,29.3665,29.3735,29.3665,29.3665,8200.0
2014-01-21 13:55:00,41.58,41.58,41.57,41.57,7300.0,29.3735,29.3735,29.3665,29.3665,7300.0
2014-01-21 14:00:00,41.58,41.59,41.58,41.58,18200.0,29.3735,29.3806,29.3735,29.3735,18200.0
2014-01-21 14:05:00,41.58,41.59,41.57,41.58,26900.0,29.3735,29.3806,29.3665,29.3735,26900.0
2014-01-21 14:10:00,41.58,41.6,41.57,41.6,30800.0,29.3735,29.3876,29.3665,29.3876,30800.0
2014-01-21 14:15:00,41.6,41.6,41.58,41.59,36400.0,29.3876,29.3876,29.3735,29.3806,36400.0
2014-01-21 14:20:00,41.59,41.59,41.58,41.58,33800.0,29.3806,29.3806,29.3735,29.3735,33800.0
2014-01-21 14:25:00,41.57,41.59,41.57,41.58,13800.0,29.3665,29.3806,29.3665,29.3735,13800.0
2014-01-21 14:30:00,41.58,41.61,41.58,41.6,77600.0,29.3735,29.3947,29.3735,29.3876,77600.0
2014-01-21 14:35:00,41.6,41.63,41.6,41.63,24800.0,29.3876,29.4088,29.3876,29.4088,24800.0
2014-01-21 14:40:00,41.63,41.63,41.62,41.63,21900.0,29.4088,29.4088,29.4018,29.4088,21900.0
2014-01-21 14:45:00,41.62,41.63,41.61,41.63,44700.0,29.4018,29.4088,29.3947,29.4088,44700.0
2014-01-21 14:50:00,41.63,41.63,41.6,41.61,21200.0,29.4088,29.4088,29.3876,29.3947,21200.0
2014-01-21 14:55:00,41.61,41.61,41.6,41.61,34700.0,29.3947,29.3947,29.3876,29.3947,34700.0
2014-01-21 15:00:00,41.61,41.62,41.6,41.62,61400.0,29.3947,29.4018,29.3876,29.4018,61400.0
2014-01-21 15:05:00,41.62,41.63,41.61,41.61,28000.0,29.4018,29.4088,29.3947,29.3947,28000.0
2014-01-21 15:10:00,41.61,41.62,41.61,41.62,58200.0,29.3947,29.4018,29.3947,29.4018,58200.0
2014-01-21 15:15:00,41.62,41.63,41.61,41.62,71500.0,29.4018,29.4088,29.3947,29.4018,71500.0
2014-01-21 15:20:00,41.62,41.62,41.6,41.61,49500.0,29.4018,29.4018,29.3876,29.3947,49500.0
2014-01-21 15:25:00,41.61,41.62,41.6,41.61,38300.0,29.3947,29.4018,29.3876,29.3947,38300.0
2014-01-21 15:30:00,41.6,41.61,41.6,41.61,72300.0,29.3876,29.3947,29.3876,29.3947,72300.0
2014-01-21 15:35:00,41.61,41.62,41.6,41.62,34300.0,29.3947,29.4018,29.3876,29.4018,34300.0
2014-01-21 15:40:00,41.62,41.64,41.61,41.64,35400.0,29.4018,29.4159,29.3947,29.4159,35400.0
2014-01-21 15:45:00,41.64,41.65,41.62,41.62,30100.0,29.4159,29.423,29.4018,29.4018,30100.0
2014-01-21 15:50:00,41.63,41.64,41.62,41.63,62200.0,29.4088,29.4159,29.4018,29.4088,62200.0
2014-01-21 15:55:00,41.64,41.64,41.63,41.64,84900.0,29.4159,29.4159,29.4088,29.4159,84900.0
2014-01-22 09:30:00,41.64,41.65,41.62,41.64,406800.0,29.4159,29.423,29.4018,29.4159,406800.0
2014-01-22 09:35:00,41.64,41.65,41.62,41.63,59500.0,29.4159,29.423,29.4018,29.4088,59500.0
2014-01-22 09:40:00,41.62,41.63,41.6,41.6,38900.0,29.4018,29.4088,29.3876,29.3876,38900.0
2014-01-22 09:45:00,41.61,41.63,41.6,41.62,21600.0,29.3947,29.4088,29.3876,29.4018,21600.0
2014-01-22 09:50:00,41.62,41.62,41.6,41.61,9700.0,29.4018,29.4018,29.3876,29.3947,9700.0
2014-01-22 09:55:00,41.62,41.63,41.6,41.62,21500.0,29.4018,29.4088,29.3876,29.4018,21500.0
2014-01-22 10:00:00,41.62,41.65,41.62,41.63,72800.0,29.4018,29.423,29.4018,29.4088,72800.0
2014-01-22 10:05:00,41.63,41.65,41.62,41.64,16200.0,29.4088,29.423,29.4018,29.4159,16200.0
2014-01-22 10:10:00,41.65,41.65,41.61,41.61,42100.0,29.423,29.423,29.3947,29.3947,42100.0
2014-01-22 10:15:00,41.61,41.61,41.59,41.6,16900.0,29.3947,29.3947,29.3806,29.3876,16900.0
2014-01-22 10:20:00,41.61,41.62,41.6,41.62,65000.0,29.3947,29.4018,29.3876,29.4018,65000.0
2014-01-22 10:25:00,41.63,41.66,41.63,41.66,13400.0,29.4088,29.43,29.4088,29.43,13400.0
2014-01-22 10:30:00,41.66,41.66,41.64,41.64,25100.0,29.43,29.43,29.4159,29.4159,25100.0
2014-01-22 10:35:00,41.64,41.64,41.62,41.62,19800.0,29.4159,29.4159,29.4018,29.4018,19800.0
2014-01-22 10:40:00,41.62,41.64,41.61,41.61,21300.0,29.4018,29.4159,29.3947,29.3947,21300.0
2014-01-22 10:45:00,41.62,41.62,41.6,41.6,10100.0,29.4018,29.4018,29.3876,29.3876,10100.0
2014-01-22 10:50:00,41.6,41.6,41.56,41.57,19100.0,29.3876,29.3876,29.3594,29.3665,19100.0
2014-01-22 10:55:00,41.57,41.59,41.56,41.58,10500.0,29.3665,29.3806,29.3594,29.3735,10500.0
2014-01-22 11:00:00,41.58,41.59,41.56,41.58,15400.0,29.3735,29.3806,29.3594,29.3735,15400.0
2014-01-22 11:05:00,41.58,41.61,41.58,41.61,15200.0,29.3735,29.3947,29.3735,29.3947,15200.0
2014-01-22 11:10:00,41.6,41.61,41.59,41.59,71800.0,29.3876,29.3947,29.3806,29.3806,71800.0
2014-01-22 11:15:00,41.59,41.6,41.58,41.59,22000.0,29.3806,29.3876,29.3735,29.3806,22000.0
2014-01-22 11:20:00,41.59,41.6,41.57,41.58,45400.0,29.3806,29.3876,29.3665,29.3735,45400.0
2014-01-22 11:25:00,41.58,41.59,41.58,41.59,8700.0,29.3735,29.3806,29.3735,29.3806,8700.0
2014-01-22 11:30:00,41.59,41.62,41.59,41.6,20700.0,29.3806,29.4018,29.3806,29.3876,20700.0
2014-01-22 11:35:00,41.59,41.59,41.57,41.59,13200.0,29.3806,29.3806,29.3665,29.3806,13200.0
2014-01-22 11:40:00,41.59,41.6,41.58,41.59,4400.0,29.3806,29.3876,29.3735,29.3806,4400.0
2014-01-22 11:45:00,41.59,41.59,41.58,41.59,61300.0,29.3806,29.3806,29.3735,29.3806,61300.0
2014-01-22 11:50:00,41.59,41.6,41.58,41.6,45800.0,29.3806,29.3876,29.3735,29.3876,45800.0
2014-01-22 11:55:00,41.6,41.61,41.58,41.58,52500.0,29.3876,29.3947,29.3735,29.3735,52500.0
2014-01-22 12:00:00,41.58,41.59,41.57,41.58,23900.0,29.3735,29.3806,29.3665,29.3735,23900.0
2014-01-22 12:05:00,41.58,41.61,41.58,41.61,21100.0,29.3735,29.3947,29.3735,29.3947,21100.0
2014-01-22 12:10:00,41.6,41.64,41.6,41.64,85100.0,29.3876,29.4159,29.3876,29.4159,85100.0
2014-01-22 12:15:00,41.64,41.65,41.63,41.65,5700.0,29.4159,29.423,29.4088,29.423,5700.0
2014-01-22 12:20:00,41.65,41.65,41.64,41.64,8700.0,29.423,29.423,29.4159,29.4159,8700.0
2014-01-22 12:25:00,41.65,41.65,41.64,41.64,2800.0,29.423,29.423,29.4159,29.4159,2800.0
2014-01-22 12:30:00,41.64,41.64,41.62,41.63,55200.0,29.4159,29.4159,29.4018,29.4088,55200.0
2014-01-22 12:35:00,41.63,41.63,41.62,41.62,26300.0,29.4088,29.4088,29.4018,29.4018,26300.0
2014-01-22 12:40:00,41.62,41.64,41.62,41.63,38900.0,29.4018,29.4159,29.4018,29.4088,38900.0
2014-01-22 12:45:00,41.63,41.64,41.62,41.64,17700.0,29.4088,29.4159,29.4018,29.4159,17700.0
2014-01-22 12:50:00,41.64,41.64,41.63,41.64,24200.0,29.4159,29.4159,29.4088,29.4159,24200.0
2014-01-22 12:55:00,41.64,41.65,41.63,41.65,15400.0,29.4159,29.423,29.4088,29.423,15400.0
2014-01-22 13:00:00,41.65,41.66,41.64,41.65,19900.0,29.423,29.43,29.4159,29.423,19900.0
2014-01-22 13:05:00,41.65,41.65,41.64,41.64,13200.0,29.423,29.423,29.4159,29.4159,13200.0
2014-01-22 13:10:00,41.65,41.67,41.64,41.67,15300.0,29.423,29.4371,29.4159,29.4371,15300.0
2014-01-22 13:15:00,41.67,41.68,41.66,41.67,16800.0,29.4371,29.4442,29.43,29.4371,16800.0
2014-01-22 13:20:00,41.67,41.67,41.66,41.66,13500.0,29.4371,29.4371,29.43,29.43,13500.0
2014-01-22 13:25:00,41.67,41.67,41.66,41.66,2500.0,29.4371,29.4371,29.43,29.43,2500.0
2014-01-22 13:30:00,41.66,41.67,41.64,41.65,53400.0,29.43,29.4371,29.4159,29.423,53400.0
2014-01-22 13:35:00,41.65,41.65,41.63,41.64,13900.0,29.423,29.423,29.4088,29.4159,13900.0
2014-01-22 13:40:00,41.64,41.65,41.63,41.64,37600.0,29.4159,29.423,29.4088,29.4159,37600.0
2014-01-22 13:45:00,41.64,41.65,41.62,41.63,16000.0,29.4159,29.423,29.4018,29.4088,16000.0
2014-01-22 13:50:00,41.63,41.63,41.62,41.63,7300.0,29.4088,29.4088,29.4018,29.4088,7300.0
2014-01-22 13:55:00,41.63,41.64,41.62,41.64,22400.0,29.4088,29.4159,29.4018,29.4159,22400.0
2014-01-22 14:00:00,41.64,41.65,41.64,41.65,36200.0,29.4159,29.423,29.4159,29.423,36200.0
2014-01-22 14:05:00,41.65,41.65,41.64,41.64,5900.0,29.423,29.423,29.4159,29.4159,5900.0
2014-01-22 14:10:00,41.65,41.65,41.64,41.64,17700.0,29.423,29.423,29.4159,29.4159,17700.0
2014-01-22 14:15:00,41.65,41.66,41.64,41.66,35200.0,29.423,29.43,29.4159,29.43,35200.0
2014-01-22 14:20:00,41.66,41.66,41.65,41.66,15600.0,29.43,29.43,29.423,29.43,15600.0
2014-01-22 14:25:00,41.66,41.67,41.65,41.66,23800.0,29.43,29.4371,29.423,29.43,23800.0
2014-01-22 14:30:00,41.66,41.66,41.65,41.66,21900.0,29.43,29.43,29.423,29.43,21900.0
2014-01-22 14:35:00,41.66,41.66,41.65,41.66,44200.0,29.43,29.43,29.423,29.43,44200.0
2014-01-22 14:40:00,41.66,41.67,41.65,41.65,21700.0,29.43,29.4371,29.423,29.423,21700.0
2014-01-22 14:45:00,41.65,41.66,41.63,41.63,101700.0,29.423,29.43,29.4088,29.4088,101700.0
2014-01-22 14:50:00,41.64,41.65,41.63,41.64,28200.0,29.4159,29.423,29.4088,29.4159,28200.0
2014-01-22 14:55:00,41.64,41.66,41.64,41.65,23100.0,29.4159,29.43,29.4159,29.423,23100.0
2014-01-22 15:00:00,41.66,41.67,41.66,41.67,18000.0,29.43,29.4371,29.43,29.4371,18000.0
2014-01-22 15:05:00,41.67,41.69,41.67,41.69,32500.0,29.4371,29.4512,29.4371,29.4512,32500.0
2014-01-22 15:10:00,41.68,41.68,41.67,41.68,22200.0,29.4442,29.4442,29.4371,29.4442,22200.0
2014-01-22 15:15:00,41.68,41.69,41.67,41.68,36500.0,29.4442,29.4512,29.4371,29.4442,36500.0
2014-01-22 15:20:00,41.69,41.69,41.68,41.68,30700.0,29.4512,29.4512,29.4442,29.4442,30700.0
2014-01-22 15:25:00,41.69,41.69,41.68,41.69,20000.0,29.4512,29.4512,29.4442,29.4512,20000.0
2014-01-22 15:30:00,41.68,41.69,41.68,41.68,15300.0,29.4442,29.4512,29.4442,29.4442,15300.0
2014-01-22 15:35:00,41.69,41.7,41.68,41.7,33000.0,29.4512,29.4583,29.4442,29.4583,33000.0
2014-01-22 15:40:00,41.7,41.7,41.68,41.69,32200.0,29.4583,29.4583,29.4442,29.4512,32200.0
2014-01-22 15:45:00,41.68,41.7,41.68,41.68,126900.0,29.4442,29.4583,29.4442,29.4442,126900.0
2014-01-22 15:50:00,41.68,41.68,41.67,41.67,27400.0,29.4442,29.4442,29.4371,29.4371,27400.0
2014-01-22 15:55:00,41.68,41.68,41.66,41.66,148800.0,29.4442,29.4442,29.43,29.43,148800.0
2014-01-23 09:30:00,41.5,41.51,41.41,41.44,210700.0,29.317,29.3241,29.2534,29.2746,210700.0
2014-01-23 09:35:00,41.43,41.44,41.35,41.35,52700.0,29.2676,29.2746,29.211,29.211,52700.0
2014-01-23 09:40:00,41.34,41.39,41.34,41.38,51600.0,29.204,29.2393,29.204,29.2322,51600.0
2014-01-23 09:45:00,41.38,41.4,41.36,41.37,74900.0,29.2322,29.2464,29.2181,29.2252,74900.0
2014-01-23 09:50:00,41.37,41.39,41.35,41.38,32600.0,29.2252,29.2393,29.211,29.2322,32600.0
2014-01-23 09:55:00,41.37,41.37,41.34,41.35,23800.0,29.2252,29.2252,29.204,29.211,23800.0
2014-01-23 10:00:00,41.34,41.38,41.3,41.3,94300.0,29.204,29.2322,29.1757,29.1757,94300.0
2014-01-23 10:05:00,41.31,41.32,41.29,41.3,73700.0,29.1828,29.1898,29.1687,29.1757,73700.0
2014-01-23 10:10:00,41.3,41.33,41.29,41.31,57400.0,29.1757,29.1969,29.1687,29.1828,57400.0
2014-01-23 10:15:00,41.31,41.34,41.29,41.33,25500.0,29.1828,29.204,29.1687,29.1969,25500.0
2014-01-23 10:20:00,41.33,41.35,41.32,41.33,14700.0,29.1969,29.211,29.1898,29.1969,14700.0
2014-01-23 10:25:00,41.32,41.33,41.3,41.31,31200.0,29.1898,29.1969,29.1757,29.1828,31200.0
2014-01-23 10:30:00,41.32,41.33,41.29,41.33,22800.0,29.1898,29.1969,29.1687,29.1969,22800.0
2014-01-23 10:35:00,41.33,41.34,41.31,41.31,22000.0,29.1969,29.204,29.1828,29.1828,22000.0
2014-01-23 10:40:00,41.31,41.33,41.3,41.31,52700.0,29.1828,29.1969,29.1757,29.1828,52700.0
2014-01-23 10:45:00,41.3,41.32,41.3,41.3,18600.0,29.1757,29.1898,29.1757,29.1757,18600.0
2014-01-23 10:50:00,41.3,41.3,41.26,41.26,23400.0,29.1757,29.1757,29.1475,29.1475,23400.0
2014-01-23 10:55:00,41.26,41.29,41.25,41.27,13300.0,29.1475,29.1687,29.1404,29.1545,13300.0
2014-01-23 11:00:00,41.26,41.26,41.22,41.23,28100.0,29.1475,29.1475,29.1192,29.1263,28100.0
2014-01-23 11:05:00,41.23,41.26,41.23,41.26,36900.0,29.1263,29.1475,29.1263,29.1475,36900.0
2014-01-23 11:10:00,41.26,41.29,41.25,41.29,19300.0,29.1475,29.1687,29.1404,29.1687,19300.0
2014-01-23 11:15:00,41.29,41.3,41.27,41.3,24100.0,29.1687,29.1757,29.1545,29.1757,24100.0
2014-01-23 11:20:00,41.3,41.3,41.28,41.29,66100.0,29.1757,29.1757,29.1616,29.1687,66100.0
2014-01-23 11:25:00,41.29,41.31,41.28,41.3,50800.0,29.1687,29.1828,29.1616,29.1757,50800.0
2014-01-23 11:30:00,41.3,41.31,41.29,41.29,33400.0,29.1757,29.1828,29.1687,29.1687,33400.0
2014-01-23 11:35:00,41.29,41.3,41.28,41.29,51600.0,29.1687,29.1757,29.1616,29.1687,51600.0
2014-01-23 11:40:00,41.29,41.32,41.28,41.32,29900.0,29.1687,29.1898,29.1616,29.1898,29900.0
2014-01-23 11:45:00,41.33,41.33,41.29,41.3,27800.0,29.1969,29.1969,29.1687,29.1757,27800.0
2014-01-23 11:50:00,41.3,41.31,41.3,41.3,21600.0,29.1757,29.1828,29.1757,29.1757,21600.0
2014-01-23 11:55:00,41.32,41.34,41.32,41.34,23300.0,29.1898,29.204,29.1898,29.204,23300.0
2014-01-23 12:00:00,41.34,41.34,41.32,41.33,155800.0,29.204,29.204,29.1898,29.1969,155800.0
2014-01-23 12:05:00,41.32,41.33,41.31,41.31,20500.0,29.1898,29.1969,29.1828,29.1828,20500.0
2014-01-23 12:10:00,41.31,41.31,41.3,41.31,14600.0,29.1828,29.1828,29.1757,29.1828,14600.0
2014-01-23 12:15:00,41.3,41.32,41.3,41.32,47900.0,29.1757,29.1898,29.1757,29.1898,47900.0
2014-01-23 12:20:00,41.31,41.31,41.29,41.29,60500.0,29.1828,29.1828,29.1687,29.1687,60500.0
2014-01-23 12:25:00,41.29,41.29,41.27,41.27,43200.0,29.1687,29.1687,29.1545,29.1545,43200.0
2014-01-23 12:30:00,41.27,41.27,41.23,41.24,72300.0,29.1545,29.1545,29.1263,29.1333,72300.0
2014-01-23 12:35:00,41.24,41.27,41.23,41.26,15500.0,29.1333,29.1545,29.1263,29.1475,15500.0
2014-01-23 12:40:00,41.26,41.28,41.26,41.28,20300.0,29.1475,29.1616,29.1475,29.1616,20300.0
2014-01-23 12:45:00,41.28,41.28,41.26,41.26,8700.0,29.1616,29.1616,29.1475,29.1475,8700.0
2014-01-23 12:50:00,41.26,41.27,41.24,41.25,24800.0,29.1475,29.1545,29.1333,29.1404,24800.0
2014-01-23 12:55:00,41.24,41.26,41.23,41.26,23000.0,29.1333,29.1475,29.1263,29.1475,23000.0
2014-01-23 13:00:00,41.25,41.25,41.23,41.23,23600.0,29.1404,29.1404,29.1263,29.1263,23600.0
2014-01-23 13:05:00,41.24,41.26,41.23,41.24,44700.0,29.1333,29.1475,29.1263,29.1333,44700.0
2014-01-23 13:10:00,41.24,41.26,41.23,41.23,21400.0,29.1333,29.1475,29.1263,29.1263,21400.0
2014-01-23 13:15:00,41.23,41.24,41.23,41.24,18500.0,29.1263,29.1333,29.1263,29.1333,18500.0
2014-01-23 13:20:00,41.24,41.25,41.23,41.24,65100.0,29.1333,29.1404,29.1263,29.1333,65100.0
2014-01-23 13:25:00,41.24,41.24,41.21,41.22,30500.0,29.1333,29.1333,29.1121,29.1192,30500.0
2014-01-23 13:30:00,41.21,41.23,41.2,41.22,22200.0,29.1121,29.1263,29.1051,29.1192,22200.0
2014-01-23 13:35:00,41.22,41.23,41.21,41.21,33000.0,29.1192,29.1263,29.1121,29.1121,33000.0
2014-01-23 13:40:00,41.2,41.21,41.2,41.21,17800.0,29.1051,29.1121,29.1051,29.1121,17800.0
2014-01-23 13:45:00,41.2,41.21,41.16,41.17,43700.0,29.1051,29.1121,29.0768,29.0839,43700.0
2014-01-23 13:50:00,41.17,41.2,41.17,41.18,28600.0,29.0839,29.1051,29.0839,29.0909,28600.0
2014-01-23 13:55:00,41.19,41.19,41.16,41.17,66000.0,29.098,29.098,29.0768,29.0839,66000.0
2014-01-23 14:00:00,41.18,41.19,41.17,41.19,29100.0,29.0909,29.098,29.0839,29.098,29100.0
2014-01-23 14:05:00,41.19,41.21,41.19,41.21,26600.0,29.098,29.1121,29.098,29.1121,26600.0
2014-01-23 14:10:00,41.21,41.22,41.2,41.21,40800.0,29.1121,29.1192,29.1051,29.1121,40800.0
2014-01-23 14:15:00,41.21,41.23,41.21,41.23,26500.0,29.1121,29.1263,29.1121,29.1263,26500.0
2014-01-23 14:20:00,41.23,41.23,41.21,41.23,66700.0,29.1263,29.1263,29.1121,29.1263,66700.0
2014-01-23 14:25:00,41.23,41.23,41.21,41.22,21000.0,29.1263,29.1263,29.1121,29.1192,21000.0
2014-01-23 14:30:00,41.21,41.22,41.21,41.22,20900.0,29.1121,29.1192,29.1121,29.1192,20900.0
2014-01-23 14:35:00,41.22,41.22,41.21,41.22,39300.0,29.1192,29.1192,29.1121,29.1192,39300.0
2014-01-23 14:40:00,41.22,41.22,41.21,41.21,35900.0,29.1192,29.1192,29.1121,29.1121,35900.0
2014-01-23 14:45:00,41.21,41.22,41.21,41.22,31400.0,29.1121,29.1192,29.1121,29.1192,31400.0
2014-01-23 14:50:00,41.23,41.24,41.22,41.24,22300.0,29.1263,29.1333,29.1192,29.1333,22300.0
2014-01-23 14:55:00,41.25,41.27,41.25,41.27,76800.0,29.1404,29.1545,29.1404,29.1545,76800.0
2014-01-23 15:00:00,41.26,41.27,41.25,41.25,58700.0,29.1475,29.1545,29.1404,29.1404,58700.0
2014-01-23 15:05:00,41.26,41.27,41.24,41.25,42000.0,29.1475,29.1545,29.1333,29.1404,42000.0
2014-01-23 15:10:00,41.25,41.25,41.24,41.25,16600.0,29.1404,29.1404,29.1333,29.1404,16600.0
2014-01-23 15:15:00,41.25,41.26,41.23,41.26,139100.0,29.1404,29.1475,29.1263,29.1475,139100.0
2014-01-23 15:20:00,41.26,41.26,41.24,41.25,40600.0,29.1475,29.1475,29.1333,29.1404,40600.0
2014-01-23 15:25:00,41.26,41.26,41.25,41.26,39500.0,29.1475,29.1475,29.1404,29.1475,39500.0
2014-01-23 15:30:00,41.26,41.27,41.25,41.27,48200.0,29.1475,29.1545,29.1404,29.1545,48200.0
2014-01-23 15:35:00,41.27,41.31,41.26,41.28,57000.0,29.1545,29.1828,29.1475,29.1616,57000.0
2014-01-23 15:40:00,41.29,41.3,41.28,41.29,116100.0,29.1687,29.1757,29.1616,29.1687,116100.0
2014-01-23 15:45:00,41.3,41.31,41.28,41.29,88900.0,29.1757,29.1828,29.1616,29.1687,88900.0
2014-01-23 15:50:00,41.29,41.31,41.28,41.31,78900.0,29.1687,29.1828,29.1616,29.1828,78900.0
2014-01-23 15:55:00,41.3,41.34,41.3,41.34,72600.0,29.1757,29.204,29.1757,29.204,72600.0
2014-01-24 09:30:00,40.75,40.75,40.68,40.7,186100.0,28.7872,28.7872,28.7377,28.7519,186100.0
2014-01-24 09:35:00,40.7,40.71,40.68,40.69,76200.0,28.7519,28.7589,28.7377,28.7448,76200.0
2014-01-24 09:40:00,40.7,40.7,40.62,40.63,128200.0,28.7519,28.7519,28.6953,28.7024,128200.0
2014-01-24 09:45:00,40.62,40.67,40.61,40.66,52500.0,28.6953,28.7307,28.6883,28.7236,52500.0
2014-01-24 09:50:00,40.66,40.68,40.63,40.68,56600.0,28.7236,28.7377,28.7024,28.7377,56600.0
2014-01-24 09:55:00,40.68,40.7,40.68,40.69,25700.0,28.7377,28.7519,28.7377,28.7448,25700.0
2014-01-24 10:00:00,40.68,40.68,40.65,40.65,88400.0,28.7377,28.7377,28.7165,28.7165,88400.0
2014-01-24 10:05:00,40.65,40.68,40.64,40.68,77300.0,28.7165,28.7377,28.7095,28.7377,77300.0
2014-01-24 10:10:00,40.67,40.69,40.67,40.68,68400.0,28.7307,28.7448,28.7307,28.7377,68400.0
2014-01-24 10:15:00,40.68,40.68,40.58,40.59,93200.0,28.7377,28.7377,28.6671,28.6741,93200.0
2014-01-24 10:20:00,40.58,40.63,40.57,40.61,63000.0,28.6671,28.7024,28.66,28.6883,63000.0
2014-01-24 10:25:00,40.61,40.63,40.6,40.63,21400.0,28.6883,28.7024,28.6812,28.7024,21400.0
2014-01-24 10:30:00,40.62,40.62,40.53,40.57,28200.0,28.6953,28.6953,28.6318,28.66,28200.0
2014-01-24 10:35:00,40.56,40.58,40.55,40.55,20600.0,28.653,28.6671,28.6459,28.6459,20600.0
2014-01-24 10:40:00,40.56,40.56,40.48,40.48,65200.0,28.653,28.653,28.5964,28.5964,65200.0
2014-01-24 10:45:00,40.48,40.5,40.45,40.49,89300.0,28.5964,28.6106,28.5752,28.6035,89300.0
2014-01-24 10:50:00,40.49,40.52,40.49,40.5,44800.0,28.6035,28.6247,28.6035,28.6106,44800.0
2014-01-24 10:55:00,40.49,40.52,40.47,40.52,53200.0,28.6035,28.6247,28.5894,28.6247,53200.0
2014-01-24 11:00:00,40.51,40.54,40.5,40.52,15500.0,28.6176,28.6388,28.6106,28.6247,15500.0
2014-01-24 11:05:00,40.52,40.53,40.46,40.46,40200.0,28.6247,28.6318,28.5823,28.5823,40200.0
2014-01-24 11:10:00,40.47,40.5,40.43,40.45,66100.0,28.5894,28.6106,28.5611,28.5752,66100.0
2014-01-24 11:15:00,40.44,40.47,40.43,40.45,29200.0,28.5682,28.5894,28.5611,28.5752,29200.0
2014-01-24 11:20:00,40.44,40.45,40.42,40.44,42600.0,28.5682,28.5752,28.5541,28.5682,42600.0
2014-01-24 11:25:00,40.44,40.44,40.38,40.4,86100.0,28.5682,28.5682,28.5258,28.5399,86100.0
2014-01-24 11:30:00,40.39,40.44,40.39,40.44,76800.0,28.5329,28.5682,28.5329,28.5682,76800.0
2014-01-24 11:35:00,40.44,40.46,40.44,40.46,93700.0,28.5682,28.5823,28.5682,28.5823,93700.0
2014-01-24 11:40:00,40.46,40.46,40.44,40.44,118800.0,28.5823,28.5823,28.5682,28.5682,118800.0
2014-01-24 11:45:00,40.44,40.45,40.42,40.44,65400.0,28.5682,28.5752,28.5541,28.5682,65400.0
2014-01-24 11:50:00,40.45,40.45,40.43,40.45,20100.0,28.5752,28.5752,28.5611,28.5752,20100.0
2014-01-24 11:55:00,40.44,40.52,40.44,40.51,14100.0,28.5682,28.6247,28.5682,28.6176,14100.0
2014-01-24 12:00:00,40.51,40.52,40.46,40.46,130700.0,28.6176,28.6247,28.5823,28.5823,130700.0
2014-01-24 12:05:00,40.46,40.46,40.44,40.46,36000.0,28.5823,28.5823,28.5682,28.5823,36000.0
2014-01-24 12:10:00,40.46,40.46,40.44,40.46,51800.0,28.5823,28.5823,28.5682,28.5823,51800.0
2014-01-24 12:15:00,40.46,40.48,40.46,40.47,40400.0,28.5823,28.5964,28.5823,28.5894,40400.0
2014-01-24 12:20:00,40.47,40.47,40.45,40.46,15200.0,28.5894,28.5894,28.5752,28.5823,15200.0
2014-01-24 12:25:00,40.46,40.48,40.45,40.46,25800.0,28.5823,28.5964,28.5752,28.5823,25800.0
2014-01-24 12:30:00,40.46,40.48,40.46,40.47,7700.0,28.5823,28.5964,28.5823,28.5894,7700.0
2014-01-24 12:35:00,40.47,40.47,40.45,40.46,20500.0,28.5894,28.5894,28.5752,28.5823,20500.0
2014-01-24 12:40:00,40.46,40.47,40.45,40.46,250600.0,28.5823,28.5894,28.5752,28.5823,250600.0
2014-01-24 12:45:00,40.45,40.45,40.43,40.44,18200.0,28.5752,28.5752,28.5611,28.5682,18200.0
2014-01-24 12:50:00,40.44,40.46,40.44,40.45,16600.0,28.5682,28.5823,28.5682,28.5752,16600.0
2014-01-24 12:55:00,40.45,40.47,40.44,40.47,36900.0,28.5752,28.5894,28.5682,28.5894,36900.0
2014-01-24 13:00:00,40.46,40.47,40.44,40.44,23700.0,28.5823,28.5894,28.5682,28.5682,23700.0
2014-01-24 13:05:00,40.45,40.47,40.44,40.47,23700.0,28.5752,28.5894,28.5682,28.5894,23700.0
2014-01-24 13:10:00,40.47,40.48,40.46,40.48,33400.0,28.5894,28.5964,28.5823,28.5964,33400.0
2014-01-24 13:15:00,40.48,40.48,40.47,40.47,8000.0,28.5964,28.5964,28.5894,28.5894,8000.0
2014-01-24 13:20:00,40.48,40.48,40.44,40.45,14200.0,28.5964,28.5964,28.5682,28.5752,14200.0
2014-01-24 13:25:00,40.45,40.47,40.42,40.43,26200.0,28.5752,28.5894,28.5541,28.5611,26200.0
2014-01-24 13:30:00,40.43,40.43,40.41,40.42,22100.0,28.5611,28.5611,28.547,28.5541,22100.0
2014-01-24 13:35:00,40.42,40.42,40.41,40.42,23100.0,28.5541,28.5541,28.547,28.5541,23100.0
2014-01-24 13:40:00,40.42,40.43,40.41,40.41,21700.0,28.5541,28.5611,28.547,28.547,21700.0
2014-01-24 13:45:00,40.41,40.42,40.4,40.41,23800.0,28.547,28.5541,28.5399,28.547,23800.0
2014-01-24 13:50:00,40.41,40.43,40.41,40.43,26000.0,28.547,28.5611,28.547,28.5611,26000.0
2014-01-24 13:55:00,40.43,40.43,40.4,40.41,10900.0,28.5611,28.5611,28.5399,28.547,10900.0
2014-01-24 14:00:00,40.42,40.42,40.35,40.36,29500.0,28.5541,28.5541,28.5046,28.5117,29500.0
2014-01-24 14:05:00,40.37,40.39,40.35,40.35,35500.0,28.5187,28.5329,28.5046,28.5046,35500.0
2014-01-24 14:10:00,40.35,40.36,40.33,40.33,26500.0,28.5046,28.5117,28.4905,28.4905,26500.0
2014-01-24 14:15:00,40.33,40.36,40.32,40.35,51700.0,28.4905,28.5117,28.4834,28.5046,51700.0
2014-01-24 14:20:00,40.35,40.36,40.32,40.32,36800.0,28.5046,28.5117,28.4834,28.4834,36800.0
2014-01-24 14:25:00,40.32,40.34,40.32,40.33,33100.0,28.4834,28.4975,28.4834,28.4905,33100.0
2014-01-24 14:30:00,40.33,40.36,40.32,40.36,16300.0,28.4905,28.5117,28.4834,28.5117,16300.0
2014-01-24 14:35:00,40.34,40.37,40.34,40.37,31200.0,28.4975,28.5187,28.4975,28.5187,31200.0
2014-01-24 14:40:00,40.37,40.37,40.35,40.35,29300.0,28.5187,28.5187,28.5046,28.5046,29300.0
2014-01-24 14:45:00,40.35,40.36,40.35,40.35,17500.0,28.5046,28.5117,28.5046,28.5046,17500.0
2014-01-24 14:50:00,40.35,40.36,40.34,40.34,25200.0,28.5046,28.5117,28.4975,28.4975,25200.0
2014-01-24 14:55:00,40.34,40.36,40.34,40.35,74300.0,28.4975,28.5117,28.4975,28.5046,74300.0
2014-01-24 15:00:00,40.36,40.36,40.33,40.34,67100.0,28.5117,28.5117,28.4905,28.4975,67100.0
2014-01-24 15:05:00,40.34,40.37,40.34,40.36,87800.0,28.4975,28.5187,28.4975,28.5117,87800.0
2014-01-24 15:10:00,40.37,40.37,40.32,40.34,43100.0,28.5187,28.5187,28.4834,28.4975,43100.0
2014-01-24 15:15:00,40.34,40.35,40.31,40.33,38100.0,28.4975,28.5046,28.4763,28.4905,38100.0
2014-01-24 15:20:00,40.33,40.33,40.31,40.31,29000.0,28.4905,28.4905,28.4763,28.4763,29000.0
2014-01-24 15:25:00,40.31,40.32,40.3,40.31,55800.0,28.4763,28.4834,28.4693,28.4763,55800.0
2014-01-24 15:30:00,40.32,40.34,40.31,40.34,125300.0,28.4834,28.4975,28.4763,28.4975,125300.0
2014-01-24 15:35:00,40.34,40.34,40.32,40.32,62400.0,28.4975,28.4975,28.4834,28.4834,62400.0
2014-01-24 15:40:00,40.33,40.33,40.3,40.3,904100.0,28.4905,28.4905,28.4693,28.4693,904100.0
2014-01-24 15:45:00,40.3,40.3,40.25,40.26,94300.0,28.4693,28.4693,28.434,28.441,94300.0
2014-01-24 15:50:00,40.25,40.3,40.25,40.29,151000.0,28.434,28.4693,28.434,28.4622,151000.0
2014-01-24 15:55:00,40.29,40.29,40.21,40.23,110900.0,28.4622,28.4622,28.4057,28.4198,110900.0
2014-01-27 09:30:00,40.23,40.24,40.21,40.21,80600.0,28.4198,28.4269,28.4057,28.4057,80600.0
2014-01-27 09:35:00,40.21,40.24,40.2,40.24,100700.0,28.4057,28.4269,28.3986,28.4269,100700.0
2014-01-27 09:40:00,40.23,40.27,40.23,40.26,69000.0,28.4198,28.4481,28.4198,28.441,69000.0
2014-01-27 09:45:00,40.26,40.27,40.21,40.22,108100.0,28.441,28.4481,28.4057,28.4128,108100.0
2014-01-27 09:50:00,40.21,40.25,40.21,40.23,31500.0,28.4057,28.434,28.4057,28.4198,31500.0
2014-01-27 09:55:00,40.22,40.27,40.22,40.24,35500.0,28.4128,28.4481,28.4128,28.4269,35500.0
2014-01-27 10:00:00,40.23,40.26,40.22,40.22,51500.0,28.4198,28.441,28.4128,28.4128,51500.0
2014-01-27 10:05:00,40.22,40.24,40.21,40.23,13700.0,28.4128,28.4269,28.4057,28.4198,13700.0
2014-01-27 10:10:00,40.22,40.23,40.19,40.19,22000.0,28.4128,28.4198,28.3916,28.3916,22000.0
2014-01-27 10:15:00,40.19,40.2,40.14,40.14,336500.0,28.3916,28.3986,28.3563,28.3563,336500.0
2014-01-27 10:20:00,40.14,40.15,40.08,40.08,19900.0,28.3563,28.3633,28.3139,28.3139,19900.0
2014-01-27 10:25:00,40.08,40.12,40.0,40.01,42000.0,28.3139,28.3421,28.2574,28.2644,42000.0
2014-01-27 10:30:00,40.01,40.06,40.01,40.05,22200.0,28.2644,28.2997,28.2644,28.2927,22200.0
2014-01-27 10:35:00,40.05,40.06,39.99,40.01,119300.0,28.2927,28.2997,28.2503,28.2644,119300.0
2014-01-27 10:40:00,40.01,40.06,40.01,40.06,43500.0,28.2644,28.2997,28.2644,28.2997,43500.0
2014-01-27 10:45:00,40.06,40.1,40.05,40.09,124000.0,28.2997,28.328,28.2927,28.3209,124000.0
2014-01-27 10:50:00,40.1,40.13,40.08,40.09,73100.0,28.328,28.3492,28.3139,28.3209,73100.0
2014-01-27 10:55:00,40.09,40.12,40.06,40.07,210700.0,28.3209,28.3421,28.2997,28.3068,210700.0
2014-01-27 11:00:00,40.07,40.11,40.06,40.08,82500.0,28.3068,28.3351,28.2997,28.3139,82500.0
2014-01-27 11:05:00,40.08,40.12,40.08,40.12,47200.0,28.3139,28.3421,28.3139,28.3421,47200.0
2014-01-27 11:10:00,40.11,40.12,40.05,40.08,93300.0,28.3351,28.3421,28.2927,28.3139,93300.0
2014-01-27 11:15:00,40.08,40.13,40.07,40.12,27700.0,28.3139,28.3492,28.3068,28.3421,27700.0
2014-01-27 11:20:00,40.12,40.13,40.09,40.1,23800.0,28.3421,28.3492,28.3209,28.328,23800.0
2014-01-27 11:25:00,40.09,40.11,40.07,40.08,38600.0,28.3209,28.3351,28.3068,28.3139,38600.0
2014-01-27 11:30:00,40.08,40.09,40.04,40.04,32300.0,28.3139,28.3209,28.2856,28.2856,32300.0
2014-01-27 11:35:00,40.04,40.04,39.99,40.02,158000.0,28.2856,28.2856,28.2503,28.2715,158000.0
2014-01-27 11:40:00,40.02,40.07,40.02,40.06,21700.0,28.2715,28.3068,28.2715,28.2997,21700.0
2014-01-27 11:45:00,40.06,40.06,40.03,40.03,44800.0,28.2997,28.2997,28.2785,28.2785,44800.0
2014-01-27 11:50:00,40.02,40.03,39.95,39.96,56600.0,28.2715,28.2785,28.222,28.2291,56600.0
2014-01-27 11:55:00,39.96,39.98,39.94,39.95,27500.0,28.2291,28.2432,28.215,28.222,27500.0
2014-01-27 12:00:00,39.95,39.96,39.92,39.95,34200.0,28.222,28.2291,28.2008,28.222,34200.0
2014-01-27 12:05:00,39.94,39.94,39.87,39.9,58800.0,28.215,28.215,28.1655,28.1867,58800.0
2014-01-27 12:10:00,39.91,39.91,39.89,39.91,24800.0,28.1938,28.1938,28.1796,28.1938,24800.0
2014-01-27 12:15:00,39.91,39.91,39.86,39.87,16900.0,28.1938,28.1938,28.1585,28.1655,16900.0
2014-01-27 12:20:00,39.87,39.87,39.79,39.82,66100.0,28.1655,28.1655,28.109,28.1302,66100.0
2014-01-27 12:25:00,39.83,39.87,39.8,39.86,115400.0,28.1373,28.1655,28.1161,28.1585,115400.0
2014-01-27 12:30:00,39.85,39.86,39.83,39.84,17800.0,28.1514,28.1585,28.1373,28.1443,17800.0
2014-01-27 12:35:00,39.84,39.87,39.82,39.87,9900.0,28.1443,28.1655,28.1302,28.1655,9900.0
2014-01-27 12:40:00,39.87,39.9,39.85,39.89,11800.0,28.1655,28.1867,28.1514,28.1796,11800.0
2014-01-27 12:45:00,39.88,39.89,39.85,39.88,18600.0,28.1726,28.1796,28.1514,28.1726,18600.0
2014-01-27 12:50:00,39.88,39.89,39.87,39.87,7800.0,28.1726,28.1796,28.1655,28.1655,7800.0
2014-01-27 12:55:00,39.87,39.87,39.85,39.87,25000.0,28.1655,28.1655,28.1514,28.1655,25000.0
2014-01-27 13:00:00,39.87,39.89,39.84,39.88,445400.0,28.1655,28.1796,28.1443,28.1726,445400.0
2014-01-27 13:05:00,39.89,39.92,39.88,39.91,24200.0,28.1796,28.2008,28.1726,28.1938,24200.0
2014-01-27 13:10:00,39.91,39.94,39.9,39.93,45100.0,28.1938,28.215,28.1867,28.2079,45100.0
2014-01-27 13:15:00,39.93,39.96,39.93,39.95,99600.0,28.2079,28.2291,28.2079,28.222,99600.0
2014-01-27 13:20:00,39.95,39.96,39.93,39.93,38300.0,28.222,28.2291,28.2079,28.2079,38300.0
2014-01-27 13:25:00,39.93,39.96,39.92,39.95,33400.0,28.2079,28.2291,28.2008,28.222,33400.0
2014-01-27 13:30:00,39.95,39.96,39.93,39.94,145200.0,28.222,28.2291,28.2079,28.215,145200.0
2014-01-27 13:35:00,39.94,39.95,39.93,39.93,41500.0,28.215,28.222,28.2079,28.2079,41500.0
2014-01-27 13:40:00,39.94,39.98,39.93,39.98,93800.0,28.215,28.2432,28.2079,28.2432,93800.0
2014-01-27 13:45:00,39.99,40.04,39.97,40.03,51400.0,28.2503,28.2856,28.2362,28.2785,51400.0
2014-01-27 13:50:00,40.02,40.03,40.0,40.03,23700.0,28.2715,28.2785,28.2574,28.2785,23700.0
2014-01-27 13:55:00,40.03,40.05,40.02,40.02,36700.0,28.2785,28.2927,28.2715,28.2715,36700.0
2014-01-27 14:00:00,40.02,40.08,40.02,40.06,12600.0,28.2715,28.3139,28.2715,28.2997,12600.0
2014-01-27 14:05:00,40.05,40.06,40.04,40.05,104500.0,28.2927,28.2997,28.2856,28.2927,104500.0
2014-01-27 14:10:00,40.05,40.09,40.04,40.08,51200.0,28.2927,28.3209,28.2856,28.3139,51200.0
2014-01-27 14:15:00,40.07,40.1,40.07,40.08,78300.0,28.3068,28.328,28.3068,28.3139,78300.0
2014-01-27 14:20:00,40.07,40.08,40.06,40.07,28400.0,28.3068,28.3139,28.2997,28.3068,28400.0
2014-01-27 14:25:00,40.07,40.08,40.05,40.08,12100.0,28.3068,28.3139,28.2927,28.3139,12100.0
2014-01-27 14:30:00,40.08,40.1,40.07,40.09,113900.0,28.3139,28.328,28.3068,28.3209,113900.0
2014-01-27 14:35:00,40.1,40.13,40.1,40.13,40500.0,28.328,28.3492,28.328,28.3492,40500.0
2014-01-27 14:40:00,40.14,40.15,40.12,40.14,19900.0,28.3563,28.3633,28.3421,28.3563,19900.0
2014-01-27 14:45:00,40.13,40.13,40.11,40.12,15100.0,28.3492,28.3492,28.3351,28.3421,15100.0
2014-01-27 14:50:00,40.13,40.14,40.11,40.12,42100.0,28.3492,28.3563,28.3351,28.3421,42100.0
2014-01-27 14:55:00,40.12,40.15,40.12,40.14,44600.0,28.3421,28.3633,28.3421,28.3563,44600.0
2014-01-27 15:00:00,40.13,40.13,40.11,40.12,68300.0,28.3492,28.3492,28.3351,28.3421,68300.0
2014-01-27 15:05:00,40.12,40.14,40.1,40.13,49400.0,28.3421,28.3563,28.328,28.3492,49400.0
2014-01-27 15:10:00,40.13,40.15,40.12,40.14,20300.0,28.3492,28.3633,28.3421,28.3563,20300.0
2014-01-27 15:15:00,40.14,40.16,40.14,40.15,5700.0,28.3563,28.3704,28.3563,28.3633,5700.0
2014-01-27 15:20:00,40.14,40.14,40.11,40.11,41600.0,28.3563,28.3563,28.3351,28.3351,41600.0
2014-01-27 15:25:00,40.1,40.11,40.09,40.1,9700.0,28.328,28.3351,28.3209,28.328,9700.0
2014-01-27 15:30:00,40.1,40.12,40.07,40.07,56100.0,28.328,28.3421,28.3068,28.3068,56100.0
2014-01-27 15:35:00,40.07,40.12,40.07,40.12,32700.0,28.3068,28.3421,28.3068,28.3421,32700.0
2014-01-27 15:40:00,40.13,40.13,40.09,40.09,78800.0,28.3492,28.3492,28.3209,28.3209,78800.0
2014-01-27 15:45:00,40.09,40.1,40.07,40.07,236400.0,28.3209,28.328,28.3068,28.3068,236400.0
2014-01-27 15:50:00,40.08,40.09,40.02,40.02,54300.0,28.3139,28.3209,28.2715,28.2715,54300.0
2014-01-27 15:55:00,40.03,40.05,40.01,40.02,85000.0,28.2785,28.2927,28.2644,28.2715,85000.0
2014-01-28 09:30:00,40.24,40.28,40.21,40.25,99100.0,28.4269,28.4552,28.4057,28.434,99100.0
2014-01-28 09:35:00,40.26,40.26,40.23,40.25,34400.0,28.441,28.441,28.4198,28.434,34400.0
2014-01-28 09:40:00,40.25,40.28,40.24,40.28,19000.0,28.434,28.4552,28.4269,28.4552,19000.0
2014-01-28 09:45:00,40.29,40.3,40.28,40.3,35600.0,28.4622,28.4693,28.4552,28.4693,35600.0
2014-01-28 09:50:00,40.3,40.33,40.29,40.33,15300.0,28.4693,28.4905,28.4622,28.4905,15300.0
2014-01-28 09:55:00,40.33,40.34,40.33,40.33,33100.0,28.4905,28.4975,28.4905,28.4905,33100.0
2014-01-28 10:00:00,40.33,40.38,40.33,40.36,20300.0,28.4905,28.5258,28.4905,28.5117,20300.0
2014-01-28 10:05:00,40.36,40.37,40.33,40.35,48100.0,28.5117,28.5187,28.4905,28.5046,48100.0
2014-01-28 10:10:00,40.35,40.36,40.33,40.33,50300.0,28.5046,28.5117,28.4905,28.4905,50300.0
2014-01-28 10:15:00,40.32,40.33,40.29,40.33,33600.0,28.4834,28.4905,28.4622,28.4905,33600.0
2014-01-28 10:20:00,40.32,40.34,40.31,40.34,26500.0,28.4834,28.4975,28.4763,28.4975,26500.0
2014-01-28 10:25:00,40.34,40.34,40.32,40.33,38000.0,28.4975,28.4975,28.4834,28.4905,38000.0
2014-01-28 10:30:00,40.34,40.35,40.32,40.34,29100.0,28.4975,28.5046,28.4834,28.4975,29100.0
2014-01-28 10:35:00,40.34,40.36,40.33,40.36,20700.0,28.4975,28.5117,28.4905,28.5117,20700.0
2014-01-28 10:40:00,40.36,40.36,40.33,40.34,13400.0,28.5117,28.5117,28.4905,28.4975,13400.0
2014-01-28 10:45:00,40.35,40.36,40.34,40.34,9700.0,28.5046,28.5117,28.4975,28.4975,9700.0
2014-01-28 10:50:00,40.34,40.36,40.32,40.35,117400.0,28.4975,28.5117,28.4834,28.5046,117400.0
2014-01-28 10:55:00,40.34,40.36,40.33,40.35,91600.0,28.4975,28.5117,28.4905,28.5046,91600.0
2014-01-28 11:00:00,40.35,40.39,40.35,40.35,73100.0,28.5046,28.5329,28.5046,28.5046,73100.0
2014-01-28 11:05:00,40.36,40.38,40.34,40.34,16900.0,28.5117,28.5258,28.4975,28.4975,16900.0
2014-01-28 11:10:00,40.34,40.36,40.33,40.33,41500.0,28.4975,28.5117,28.4905,28.4905,41500.0
2014-01-28 11:15:00,40.33,40.34,40.29,40.3,22400.0,28.4905,28.4975,28.4622,28.4693,22400.0
2014-01-28 11:20:00,40.3,40.32,40.29,40.3,14300.0,28.4693,28.4834,28.4622,28.4693,14300.0
2014-01-28 11:25:00,40.3,40.3,40.27,40.28,15800.0,28.4693,28.4693,28.4481,28.4552,15800.0
2014-01-28 11:30:00,40.28,40.29,40.27,40.29,8400.0,28.4552,28.4622,28.4481,28.4622,8400.0
2014-01-28 11:35:00,40.28,40.29,40.25,40.26,11900.0,28.4552,28.4622,28.434,28.441,11900.0
2014-01-28 11:40:00,40.25,40.27,40.24,40.27,11100.0,28.434,28.4481,28.4269,28.4481,11100.0
2014-01-28 11:45:00,40.27,40.27,40.23,40.23,9400.0,28.4481,28.4481,28.4198,28.4198,9400.0
2014-01-28 11:50:00,40.23,40.25,40.23,40.25,19300.0,28.4198,28.434,28.4198,28.434,19300.0
2014-01-28 11:55:00,40.25,40.27,40.25,40.26,74000.0,28.434,28.4481,28.434,28.441,74000.0
2014-01-28 12:00:00,40.26,40.27,40.26,40.26,15900.0,28.441,28.4481,28.441,28.441,15900.0
2014-01-28 12:05:00,40.26,40.3,40.26,40.29,20900.0,28.441,28.4693,28.441,28.4622,20900.0
2014-01-28 12:10:00,40.29,40.3,40.28,40.29,30700.0,28.4622,28.4693,28.4552,28.4622,30700.0
2014-01-28 12:15:00,40.3,40.31,40.3,40.31,2900.0,28.4693,28.4763,28.4693,28.4763,2900.0
2014-01-28 12:20:00,40.31,40.32,40.3,40.31,24900.0,28.4763,28.4834,28.4693,28.4763,24900.0
2014-01-28 12:25:00,40.32,40.33,40.31,40.33,9700.0,28.4834,28.4905,28.4763,28.4905,9700.0
2014-01-28 12:30:00,40.34,40.36,40.33,40.36,30200.0,28.4975,28.5117,28.4905,28.5117,30200.0
2014-01-28 12:35:00,40.36,40.38,40.36,40.37,28800.0,28.5117,28.5258,28.5117,28.5187,28800.0
2014-01-28 12:40:00,40.37,40.38,40.33,40.35,186600.0,28.5187,28.5258,28.4905,28.5046,186600.0
2014-01-28 12:45:00,40.36,40.37,40.35,40.35,16000.0,28.5117,28.5187,28.5046,28.5046,16000.0
2014-01-28 12:50:00,40.34,40.35,40.33,40.34,19600.0,28.4975,28.5046,28.4905,28.4975,19600.0
2014-01-28 12:55:00,40.34,40.36,40.34,40.35,5800.0,28.4975,28.5117,28.4975,28.5046,5800.0
2014-01-28 13:00:00,40.36,40.37,40.35,40.37,49800.0,28.5117,28.5187,28.5046,28.5187,49800.0
2014-01-28 13:05:00,40.36,40.36,40.34,40.35,43600.0,28.5117,28.5117,28.4975,28.5046,43600.0
2014-01-28 13:10:00,40.35,40.37,40.35,40.37,8300.0,28.5046,28.5187,28.5046,28.5187,8300.0
2014-01-28 13:15:00,40.38,40.39,40.37,40.39,11200.0,28.5258,28.5329,28.5187,28.5329,11200.0
2014-01-28 13:20:00,40.39,40.4,40.38,40.39,11600.0,28.5329,28.5399,28.5258,28.5329,11600.0
2014-01-28 13:25:00,40.38,40.4,40.38,40.38,26400.0,28.5258,28.5399,28.5258,28.5258,26400.0
2014-01-28 13:30:00,40.38,40.4,40.38,40.38,6500.0,28.5258,28.5399,28.5258,28.5258,6500.0
2014-01-28 13:35:00,40.39,40.39,40.37,40.37,75600.0,28.5329,28.5329,28.5187,28.5187,75600.0
2014-01-28 13:40:00,40.38,40.39,40.37,40.38,22100.0,28.5258,28.5329,28.5187,28.5258,22100.0
2014-01-28 13:45:00,40.38,40.39,40.37,40.37,10600.0,28.5258,28.5329,28.5187,28.5187,10600.0
2014-01-28 13:50:00,40.38,40.39,40.37,40.37,58900.0,28.5258,28.5329,28.5187,28.5187,58900.0
2014-01-28 13:55:00,40.38,40.38,40.37,40.37,18600.0,28.5258,28.5258,28.5187,28.5187,18600.0
2014-01-28 14:00:00,40.37,40.37,40.36,40.36,17200.0,28.5187,28.5187,28.5117,28.5117,17200.0
2014-01-28 14:05:00,40.37,40.38,40.36,40.37,20700.0,28.5187,28.5258,28.5117,28.5187,20700.0
2014-01-28 14:10:00,40.37,40.38,40.36,40.37,25700.0,28.5187,28.5258,28.5117,28.5187,25700.0
2014-01-28 14:15:00,40.37,40.38,40.36,40.38,37500.0,28.5187,28.5258,28.5117,28.5258,37500.0
2014-01-28 14:20:00,40.38,40.39,40.37,40.38,40800.0,28.5258,28.5329,28.5187,28.5258,40800.0
2014-01-28 14:25:00,40.39,40.39,40.38,40.38,19600.0,28.5329,28.5329,28.5258,28.5258,19600.0
2014-01-28 14:30:00,40.38,40.39,40.38,40.39,56500.0,28.5258,28.5329,28.5258,28.5329,56500.0
2014-01-28 14:35:00,40.4,40.4,40.39,40.4,15200.0,28.5399,28.5399,28.5329,28.5399,15200.0
2014-01-28 14:40:00,40.4,40.4,40.39,40.39,40100.0,28.5399,28.5399,28.5329,28.5329,40100.0
2014-01-28 14:45:00,40.4,40.41,40.39,40.4,29500.0,28.5399,28.547,28.5329,28.5399,29500.0
2014-01-28 14:50:00,40.4,40.41,40.4,40.41,70900.0,28.5399,28.547,28.5399,28.547,70900.0
2014-01-28 14:55:00,40.4,40.42,40.4,40.41,27800.0,28.5399,28.5541,28.5399,28.547,27800.0
2014-01-28 15:00:00,40.41,40.42,40.39,40.39,45100.0,28.547,28.5541,28.5329,28.5329,45100.0
2014-01-28 15:05:00,40.39,40.4,40.38,40.39,54100.0,28.5329,28.5399,28.5258,28.5329,54100.0
2014-01-28 15:10:00,40.4,40.4,40.38,40.39,34000.0,28.5399,28.5399,28.5258,28.5329,34000.0
2014-01-28 15:15:00,40.39,40.41,40.39,40.4,23200.0,28.5329,28.547,28.5329,28.5399,23200.0
2014-01-28 15:20:00,40.4,40.4,40.39,40.4,22500.0,28.5399,28.5399,28.5329,28.5399,22500.0
2014-01-28 15:25:00,40.4,40.41,40.39,40.4,30800.0,28.5399,28.547,28.5329,28.5399,30800.0
2014-01-28 15:30:00,40.4,40.42,40.39,40.42,33900.0,28.5399,28.5541,28.5329,28.5541,33900.0
2014-01-28 15:35:00,40.42,40.43,40.42,40.43,12600.0,28.5541,28.5611,28.5541,28.5611,12600.0
2014-01-28 15:40:00,40.43,40.44,40.42,40.42,39900.0,28.5611,28.5682,28.5541,28.5541,39900.0
2014-01-28 15:45:00,40.41,40.43,40.4,40.41,61500.0,28.547,28.5611,28.5399,28.547,61500.0
2014-01-28 15:50:00,40.4,40.41,40.38,40.39,42700.0,28.5399,28.547,28.5258,28.5329,42700.0
2014-01-28 15:55:00,40.39,40.41,40.39,40.41,52300.0,28.5329,28.547,28.5329,28.547,52300.0
2014-01-29 09:30:00,39.9,39.95,39.89,39.93,106100.0,28.1867,28.222,28.1796,28.2079,106100.0
2014-01-29 09:35:00,39.92,39.93,39.86,39.91,155900.0,28.2008,28.2079,28.1585,28.1938,155900.0
2014-01-29 09:40:00,39.92,40.01,39.91,40.0,45400.0,28.2008,28.2644,28.1938,28.2574,45400.0
2014-01-29 09:45:00,39.99,40.0,39.95,39.96,23300.0,28.2503,28.2574,28.222,28.2291,23300.0
2014-01-29 09:50:00,39.96,40.01,39.94,39.99,18900.0,28.2291,28.2644,28.215,28.2503,18900.0
2014-01-29 09:55:00,39.99,39.99,39.95,39.95,57200.0,28.2503,28.2503,28.222,28.222,57200.0
2014-01-29 10:00:00,39.96,40.01,39.96,39.99,19000.0,28.2291,28.2644,28.2291,28.2503,19000.0
2014-01-29 10:05:00,39.98,40.06,39.98,40.04,26900.0,28.2432,28.2997,28.2432,28.2856,26900.0
2014-01-29 10:10:00,40.04,40.04,39.96,39.97,84400.0,28.2856,28.2856,28.2291,28.2362,84400.0
2014-01-29 10:15:00,39.97,40.01,39.96,39.96,14900.0,28.2362,28.2644,28.2291,28.2291,14900.0
2014-01-29 10:20:00,39.96,39.97,39.93,39.97,18300.0,28.2291,28.2362,28.2079,28.2362,18300.0
2014-01-29 10:25:00,39.97,39.98,39.92,39.95,42000.0,28.2362,28.2432,28.2008,28.222,42000.0
2014-01-29 10:30:00,39.96,40.0,39.95,40.0,23000.0,28.2291,28.2574,28.222,28.2574,23000.0
2014-01-29 10:35:00,40.01,40.02,39.97,40.01,26100.0,28.2644,28.2715,28.2362,28.2644,26100.0
2014-01-29 10:40:00,40.01,40.06,40.0,40.05,10000.0,28.2644,28.2997,28.2574,28.2927,10000.0
2014-01-29 10:45:00,40.06,40.07,40.0,40.02,16200.0,28.2997,28.3068,28.2574,28.2715,16200.0
2014-01-29 10:50:00,40.02,40.05,40.02,40.04,19300.0,28.2715,28.2927,28.2715,28.2856,19300.0
2014-01-29 10:55:00,40.04,40.05,40.01,40.03,20100.0,28.2856,28.2927,28.2644,28.2785,20100.0
2014-01-29 11:00:00,40.04,40.09,40.04,40.09,14900.0,28.2856,28.3209,28.2856,28.3209,14900.0
2014-01-29 11:05:00,40.08,40.1,40.07,40.09,13500.0,28.3139,28.328,28.3068,28.3209,13500.0
2014-01-29 11:10:00,40.1,40.11,40.08,40.11,6000.0,28.328,28.3351,28.3139,28.3351,6000.0
2014-01-29 11:15:00,40.12,40.15,40.07,40.07,21100.0,28.3421,28.3633,28.3068,28.3068,21100.0
2014-01-29 11:20:00,40.07,40.12,40.05,40.12,27500.0,28.3068,28.3421,28.2927,28.3421,27500.0
2014-01-29 11:25:00,40.11,40.15,40.11,40.13,64400.0,28.3351,28.3633,28.3351,28.3492,64400.0
2014-01-29 11:30:00,40.14,40.16,40.12,40.13,35800.0,28.3563,28.3704,28.3421,28.3492,35800.0
2014-01-29 11:35:00,40.13,40.14,40.12,40.13,25000.0,28.3492,28.3563,28.3421,28.3492,25000.0
2014-01-29 11:40:00,40.13,40.13,40.09,40.09,22700.0,28.3492,28.3492,28.3209,28.3209,22700.0
2014-01-29 11:45:00,40.09,40.12,40.07,40.11,19900.0,28.3209,28.3421,28.3068,28.3351,19900.0
2014-01-29 11:50:00,40.1,40.11,40.09,40.1,36500.0,28.328,28.3351,28.3209,28.328,36500.0
2014-01-29 11:55:00,40.1,40.12,40.1,40.11,15300.0,28.328,28.3421,28.328,28.3351,15300.0
2014-01-29 12:00:00,40.11,40.12,40.1,40.11,27300.0,28.3351,28.3421,28.328,28.3351,27300.0
2014-01-29 12:05:00,40.12,40.12,40.08,40.08,68200.0,28.3421,28.3421,28.3139,28.3139,68200.0
2014-01-29 12:10:00,40.08,40.09,40.05,40.06,14500.0,28.3139,28.3209,28.2927,28.2997,14500.0
2014-01-29 12:15:00,40.05,40.08,40.05,40.06,13100.0,28.2927,28.3139,28.2927,28.2997,13100.0
2014-01-29 12:20:00,40.07,40.1,40.07,40.09,37700.0,28.3068,28.328,28.3068,28.3209,37700.0
2014-01-29 12:25:00,40.08,40.08,40.04,40.05,23400.0,28.3139,28.3139,28.2856,28.2927,23400.0
2014-01-29 12:30:00,40.04,40.05,40.03,40.03,17900.0,28.2856,28.2927,28.2785,28.2785,17900.0
2014-01-29 12:35:00,40.03,40.03,39.99,39.99,20100.0,28.2785,28.2785,28.2503,28.2503,20100.0
2014-01-29 12:40:00,40.0,40.02,39.99,40.02,18200.0,28.2574,28.2715,28.2503,28.2715,18200.0
2014-01-29 12:45:00,40.02,40.04,40.02,40.04,24600.0,28.2715,28.2856,28.2715,28.2856,24600.0
2014-01-29 12:50:00,40.04,40.04,40.03,40.04,11000.0,28.2856,28.2856,28.2785,28.2856,11000.0
2014-01-29 12:55:00,40.03,40.05,40.03,40.05,1600.0,28.2785,28.2927,28.2785,28.2927,1600.0
2014-01-29 13:00:00,40.05,40.05,40.02,40.02,29200.0,28.2927,28.2927,28.2715,28.2715,29200.0
2014-01-29 13:05:00,40.01,40.04,40.0,40.04,36600.0,28.2644,28.2856,28.2574,28.2856,36600.0
2014-01-29 13:10:00,40.03,40.05,40.0,40.04,248800.0,28.2785,28.2927,28.2574,28.2856,248800.0
2014-01-29 13:15:00,40.04,40.04,40.0,40.01,60300.0,28.2856,28.2856,28.2574,28.2644,60300.0
2014-01-29 13:20:00,40.01,40.03,40.0,40.03,23900.0,28.2644,28.2785,28.2574,28.2785,23900.0
2014-01-29 13:25:00,40.02,40.03,40.0,40.02,34000.0,28.2715,28.2785,28.2574,28.2715,34000.0
2014-01-29 13:30:00,40.03,40.05,40.02,40.05,46000.0,28.2785,28.2927,28.2715,28.2927,46000.0
2014-01-29 13:35:00,40.06,40.06,40.04,40.05,35100.0,28.2997,28.2997,28.2856,28.2927,35100.0
2014-01-29 13:40:00,40.04,40.05,40.02,40.03,38100.0,28.2856,28.2927,28.2715,28.2785,38100.0
2014-01-29 13:45:00,40.02,40.05,40.02,40.05,20500.0,28.2715,28.2927,28.2715,28.2927,20500.0
2014-01-29 13:50:00,40.05,40.06,40.02,40.06,42700.0,28.2927,28.2997,28.2715,28.2997,42700.0
2014-01-29 13:55:00,40.06,40.12,40.06,40.12,22900.0,28.2997,28.3421,28.2997,28.3421,22900.0
2014-01-29 14:00:00,40.08,40.11,39.97,40.07,54400.0,28.3139,28.3351,28.2362,28.3068,54400.0
2014-01-29 14:05:00,40.06,40.06,39.95,40.05,12800.0,28.2997,28.2997,28.222,28.2927,12800.0
2014-01-29 14:10:00,40.03,40.03,39.92,39.95,45500.0,28.2785,28.2785,28.2008,28.222,45500.0
2014-01-29 14:15:00,39.96,39.96,39.84,39.89,86900.0,28.2291,28.2291,28.1443,28.1796,86900.0
2014-01-29 14:20:00,39.88,39.91,39.84,39.91,37300.0,28.1726,28.1938,28.1443,28.1938,37300.0
2014-01-29 14:25:00,39.92,39.99,39.91,39.98,26200.0,28.2008,28.2503,28.1938,28.2432,26200.0
2014-01-29 14:30:00,39.99,40.07,39.97,40.07,22600.0,28.2503,28.3068,28.2362,28.3068,22600.0
2014-01-29 14:35:00,40.08,40.08,40.02,40.08,23000.0,28.3139,28.3139,28.2715,28.3139,23000.0
2014-01-29 14:40:00,40.09,40.12,40.07,40.09,21000.0,28.3209,28.3421,28.3068,28.3209,21000.0
2014-01-29 14:45:00,40.09,40.09,40.03,40.03,38300.0,28.3209,28.3209,28.2785,28.2785,38300.0
2014-01-29 14:50:00,40.03,40.05,40.01,40.01,28800.0,28.2785,28.2927,28.2644,28.2644,28800.0
2014-01-29 14:55:00,40.0,40.02,39.96,39.96,36000.0,28.2574,28.2715,28.2291,28.2291,36000.0
2014-01-29 15:00:00,39.96,39.97,39.93,39.95,29100.0,28.2291,28.2362,28.2079,28.222,29100.0
2014-01-29 15:05:00,39.95,39.96,39.93,39.95,27000.0,28.222,28.2291,28.2079,28.222,27000.0
2014-01-29 15:10:00,39.95,39.95,39.89,39.9,49500.0,28.222,28.222,28.1796,28.1867,49500.0
2014-01-29 15:15:00,39.91,39.96,39.88,39.91,40000.0,28.1938,28.2291,28.1726,28.1938,40000.0
2014-01-29 15:20:00,39.91,39.97,39.9,39.97,16900.0,28.1938,28.2362,28.1867,28.2362,16900.0
2014-01-29 15:25:00,39.96,39.99,39.94,39.96,17900.0,28.2291,28.2503,28.215,28.2291,17900.0
2014-01-29 15:30:00,39.95,39.96,39.91,39.92,123700.0,28.222,28.2291,28.1938,28.2008,123700.0
2014-01-29 15:35:00,39.92,39.97,39.9,39.96,18100.0,28.2008,28.2362,28.1867,28.2291,18100.0
2014-01-29 15:40:00,39.96,39.97,39.92,39.96,32000.0,28.2291,28.2362,28.2008,28.2291,32000.0
2014-01-29 15:45:00,39.97,40.01,39.96,39.96,133500.0,28.2362,28.2644,28.2291,28.2291,133500.0
2014-01-29 15:50:00,39.95,39.95,39.92,39.94,41000.0,28.222,28.222,28.2008,28.215,41000.0
2014-01-29 15:55:00,39.95,39.96,39.92,39.95,48400.0,28.222,28.2291,28.2008,28.222,48400.0
2014-01-30 09:30:00,40.12,40.17,40.09,40.11,282300.0,28.3421,28.3774,28.3209,28.3351,282300.0
2014-01-30 09:35:00,40.12,40.15,40.11,40.13,45700.0,28.3421,28.3633,28.3351,28.3492,45700.0
2014-01-30 09:40:00,40.11,40.11,40.06,40.06,15600.0,28.3351,28.3351,28.2997,28.2997,15600.0
2014-01-30 09:45:00,40.07,40.08,40.05,40.08,24600.0,28.3068,28.3139,28.2927,28.3139,24600.0
2014-01-30 09:50:00,40.07,40.08,40.03,40.03,27400.0,28.3068,28.3139,28.2785,28.2785,27400.0
2014-01-30 09:55:00,40.04,40.04,40.02,40.04,22800.0,28.2856,28.2856,28.2715,28.2856,22800.0
2014-01-30 10:00:00,40.05,40.05,40.0,40.04,97000.0,28.2927,28.2927,28.2574,28.2856,97000.0
2014-01-30 10:05:00,40.04,40.05,40.01,40.02,25900.0,28.2856,28.2927,28.2644,28.2715,25900.0
2014-01-30 10:10:00,40.02,40.03,40.0,40.01,21500.0,28.2715,28.2785,28.2574,28.2644,21500.0
2014-01-30 10:15:00,40.01,40.02,39.98,40.0,24900.0,28.2644,28.2715,28.2432,28.2574,24900.0
2014-01-30 10:20:00,40.0,40.02,39.97,40.0,27700.0,28.2574,28.2715,28.2362,28.2574,27700.0
2014-01-30 10:25:00,40.0,40.05,40.0,40.0,14400.0,28.2574,28.2927,28.2574,28.2574,14400.0
2014-01-30 10:30:00,40.0,40.02,40.0,40.01,9800.0,28.2574,28.2715,28.2574,28.2644,9800.0
2014-01-30 10:35:00,40.02,40.05,40.01,40.05,14000.0,28.2715,28.2927,28.2644,28.2927,14000.0
2014-01-30 10:40:00,40.05,40.06,40.04,40.05,55300.0,28.2927,28.2997,28.2856,28.2927,55300.0
2014-01-30 10:45:00,40.04,40.05,39.99,39.99,19300.0,28.2856,28.2927,28.2503,28.2503,19300.0
2014-01-30 10:50:00,39.98,40.01,39.98,40.0,19500.0,28.2432,28.2644,28.2432,28.2574,19500.0
2014-01-30 10:55:00,40.01,40.02,40.0,40.02,8500.0,28.2644,28.2715,28.2574,28.2715,8500.0
2014-01-30 11:00:00,40.01,40.02,40.01,40.01,14600.0,28.2644,28.2715,28.2644,28.2644,14600.0
2014-01-30 11:05:00,40.0,40.01,39.98,40.0,18900.0,28.2574,28.2644,28.2432,28.2574,18900.0
2014-01-30 11:10:00,39.99,40.04,39.99,40.03,31600.0,28.2503,28.2856,28.2503,28.2785,31600.0
2014-01-30 11:15:00,40.03,40.06,40.03,40.05,24500.0,28.2785,28.2997,28.2785,28.2927,24500.0
2014-01-30 11:20:00,40.06,40.07,40.03,40.03,9200.0,28.2997,28.3068,28.2785,28.2785,9200.0
2014-01-30 11:25:00,40.02,40.04,40.02,40.04,8800.0,28.2715,28.2856,28.2715,28.2856,8800.0
2014-01-30 11:30:00,40.04,40.08,40.04,40.05,27500.0,28.2856,28.3139,28.2856,28.2927,27500.0
2014-01-30 11:35:00,40.06,40.07,40.06,40.07,4700.0,28.2997,28.3068,28.2997,28.3068,4700.0
2014-01-30 11:40:00,40.07,40.11,40.06,40.1,5900.0,28.3068,28.3351,28.2997,28.328,5900.0
2014-01-30 11:45:00,40.09,40.13,40.09,40.13,19400.0,28.3209,28.3492,28.3209,28.3492,19400.0
2014-01-30 11:50:00,40.13,40.17,40.13,40.16,16600.0,28.3492,28.3774,28.3492,28.3704,16600.0
2014-01-30 11:55:00,40.16,40.18,40.15,40.15,9300.0,28.3704,28.3845,28.3633,28.3633,9300.0
2014-01-30 12:00:00,40.15,40.16,40.14,40.16,21500.0,28.3633,28.3704,28.3563,28.3704,21500.0
2014-01-30 12:05:00,40.16,40.17,40.15,40.17,9700.0,28.3704,28.3774,28.3633,28.3774,9700.0
2014-01-30 12:10:00,40.17,40.17,40.16,40.17,5600.0,28.3774,28.3774,28.3704,28.3774,5600.0
2014-01-30 12:15:00,40.17,40.17,40.14,40.15,15700.0,28.3774,28.3774,28.3563,28.3633,15700.0
2014-01-30 12:20:00,40.15,40.16,40.13,40.15,44900.0,28.3633,28.3704,28.3492,28.3633,44900.0
2014-01-30 12:25:00,40.15,40.15,40.13,40.14,16100.0,28.3633,28.3633,28.3492,28.3563,16100.0
2014-01-30 12:30:00,40.13,40.15,40.11,40.12,49600.0,28.3492,28.3633,28.3351,28.3421,49600.0
2014-01-30 12:35:00,40.12,40.17,40.12,40.17,25700.0,28.3421,28.3774,28.3421,28.3774,25700.0
2014-01-30 12:40:00,40.18,40.2,40.18,40.2,20600.0,28.3845,28.3986,28.3845,28.3986,20600.0
2014-01-30 12:45:00,40.2,40.21,40.19,40.21,8700.0,28.3986,28.4057,28.3916,28.4057,8700.0
2014-01-30 12:50:00,40.21,40.22,40.2,40.21,14600.0,28.4057,28.4128,28.3986,28.4057,14600.0
2014-01-30 12:55:00,40.21,40.23,40.21,40.22,39500.0,28.4057,28.4198,28.4057,28.4128,39500.0
2014-01-30 13:00:00,40.21,40.21,40.19,40.2,87700.0,28.4057,28.4057,28.3916,28.3986,87700.0
2014-01-30 13:05:00,40.19,40.21,40.19,40.2,28300.0,28.3916,28.4057,28.3916,28.3986,28300.0
2014-01-30 13:10:00,40.2,40.2,40.18,40.19,39000.0,28.3986,28.3986,28.3845,28.3916,39000.0
2014-01-30 13:15:00,40.19,40.2,40.18,40.19,34500.0,28.3916,28.3986,28.3845,28.3916,34500.0
2014-01-30 13:20:00,40.2,40.2,40.18,40.18,11300.0,28.3986,28.3986,28.3845,28.3845,11300.0
2014-01-30 13:25:00,40.18,40.18,40.16,40.16,33300.0,28.3845,28.3845,28.3704,28.3704,33300.0
2014-01-30 13:30:00,40.17,40.17,40.15,40.15,17400.0,28.3774,28.3774,28.3633,28.3633,17400.0
2014-01-30 13:35:00,40.15,40.15,40.13,40.14,8000.0,28.3633,28.3633,28.3492,28.3563,8000.0
2014-01-30 13:40:00,40.14,40.15,40.14,40.15,10500.0,28.3563,28.3633,28.3563,28.3633,10500.0
2014-01-30 13:45:00,40.15,40.17,40.15,40.16,27000.0,28.3633,28.3774,28.3633,28.3704,27000.0
2014-01-30 13:50:00,40.15,40.17,40.15,40.16,3600.0,28.3633,28.3774,28.3633,28.3704,3600.0
2014-01-30 13:55:00,40.16,40.16,40.14,40.15,4300.0,28.3704,28.3704,28.3563,28.3633,4300.0
2014-01-30 14:00:00,40.15,40.15,40.12,40.12,24700.0,28.3633,28.3633,28.3421,28.3421,24700.0
2014-01-30 14:05:00,40.12,40.13,40.1,40.11,11800.0,28.3421,28.3492,28.328,28.3351,11800.0
2014-01-30 14:10:00,40.11,40.11,40.1,40.1,14800.0,28.3351,28.3351,28.328,28.328,14800.0
2014-01-30 14:15:00,40.1,40.11,40.09,40.11,5700.0,28.328,28.3351,28.3209,28.3351,5700.0
2014-01-30 14:20:00,40.11,40.13,40.11,40.13,21100.0,28.3351,28.3492,28.3351,28.3492,21100.0
2014-01-30 14:25:00,40.12,40.14,40.12,40.14,19700.0,28.3421,28.3563,28.3421,28.3563,19700.0
2014-01-30 14:30:00,40.14,40.17,40.14,40.15,25000.0,28.3563,28.3774,28.3563,28.3633,25000.0
2014-01-30 14:35:00,40.15,40.16,40.15,40.16,25200.0,28.3633,28.3704,28.3633,28.3704,25200.0
2014-01-30 14:40:00,40.16,40.17,40.15,40.17,24300.0,28.3704,28.3774,28.3633,28.3774,24300.0
2014-01-30 14:45:00,40.17,40.17,40.12,40.13,58900.0,28.3774,28.3774,28.3421,28.3492,58900.0
2014-01-30 14:50:00,40.13,40.16,40.13,40.16,23000.0,28.3492,28.3704,28.3492,28.3704,23000.0
2014-01-30 14:55:00,40.15,40.16,40.14,40.16,82800.0,28.3633,28.3704,28.3563,28.3704,82800.0
2014-01-30 15:00:00,40.16,40.2,40.15,40.18,122900.0,28.3704,28.3986,28.3633,28.3845,122900.0
2014-01-30 15:05:00,40.18,40.2,40.17,40.18,171500.0,28.3845,28.3986,28.3774,28.3845,171500.0
2014-01-30 15:10:00,40.18,40.21,40.18,40.21,190100.0,28.3845,28.4057,28.3845,28.4057,190100.0
2014-01-30 15:15:00,40.21,40.22,40.19,40.19,74400.0,28.4057,28.4128,28.3916,28.3916,74400.0
2014-01-30 15:20:00,40.19,40.21,40.19,40.2,85200.0,28.3916,28.4057,28.3916,28.3986,85200.0
2014-01-30 15:25:00,40.2,40.21,40.17,40.19,303500.0,28.3986,28.4057,28.3774,28.3916,303500.0
2014-01-30 15:30:00,40.19,40.19,40.18,40.19,49700.0,28.3916,28.3916,28.3845,28.3916,49700.0
2014-01-30 15:35:00,40.19,40.19,40.18,40.19,82100.0,28.3916,28.3916,28.3845,28.3916,82100.0
2014-01-30 15:40:00,40.19,40.2,40.18,40.19,139800.0,28.3916,28.3986,28.3845,28.3916,139800.0
2014-01-30 15:45:00,40.19,40.19,40.15,40.15,87000.0,28.3916,28.3916,28.3633,28.3633,87000.0
2014-01-30 15:50:00,40.16,40.18,40.15,40.18,101300.0,28.3704,28.3845,28.3633,28.3845,101300.0
2014-01-30 15:55:00,40.18,40.18,40.15,40.15,160900.0,28.3845,28.3845,28.3633,28.3633,160900.0
2014-01-31 09:30:00,39.35,39.37,39.31,39.37,179300.0,27.7982,27.8123,27.7699,27.8123,179300.0
2014-01-31 09:35:00,39.37,39.37,39.34,39.36,58500.0,27.8123,27.8123,27.7911,27.8052,58500.0
2014-01-31 09:40:00,39.35,39.36,39.32,39.34,61500.0,27.7982,27.8052,27.777,27.7911,61500.0
2014-01-31 09:45:00,39.34,39.39,39.32,39.38,50100.0,27.7911,27.8264,27.777,27.8194,50100.0
2014-01-31 09:50:00,39.39,39.4,39.37,39.39,27500.0,27.8264,27.8335,27.8123,27.8264,27500.0
2014-01-31 09:55:00,39.39,39.39,39.32,39.33,44800.0,27.8264,27.8264,27.777,27.784,44800.0
2014-01-31 10:00:00,39.34,39.4,39.33,39.38,46800.0,27.7911,27.8335,27.784,27.8194,46800.0
2014-01-31 10:05:00,39.38,39.45,39.37,39.42,92700.0,27.8194,27.8688,27.8123,27.8476,92700.0
2014-01-31 10:10:00,39.42,39.44,39.41,39.43,52400.0,27.8476,27.8618,27.8406,27.8547,52400.0
2014-01-31 10:15:00,39.44,39.45,39.42,39.43,42500.0,27.8618,27.8688,27.8476,27.8547,42500.0
2014-01-31 10:20:00,39.42,39.45,39.41,39.42,32100.0,27.8476,27.8688,27.8406,27.8476,32100.0
2014-01-31 10:25:00,39.42,39.42,39.39,39.4,27100.0,27.8476,27.8476,27.8264,27.8335,27100.0
2014-01-31 10:30:00,39.4,39.42,39.39,39.4,17100.0,27.8335,27.8476,27.8264,27.8335,17100.0
2014-01-31 10:35:00,39.4,39.42,39.38,39.41,23400.0,27.8335,27.8476,27.8194,27.8406,23400.0
2014-01-31 10:40:00,39.41,39.42,39.37,39.37,21800.0,27.8406,27.8476,27.8123,27.8123,21800.0
2014-01-31 10:45:00,39.38,39.43,39.36,39.43,21600.0,27.8194,27.8547,27.8052,27.8547,21600.0
2014-01-31 10:50:00,39.43,39.47,39.43,39.46,16000.0,27.8547,27.8829,27.8547,27.8759,16000.0
2014-01-31 10:55:00,39.46,39.49,39.46,39.47,19000.0,27.8759,27.8971,27.8759,27.8829,19000.0
2014-01-31 11:00:00,39.47,39.55,39.47,39.55,12500.0,27.8829,27.9395,27.8829,27.9395,12500.0
2014-01-31 11:05:00,39.55,39.62,39.55,39.62,18600.0,27.9395,27.9889,27.9395,27.9889,18600.0
2014-01-31 11:10:00,39.62,39.64,39.6,39.63,14600.0,27.9889,28.003,27.9748,27.996,14600.0
2014-01-31 11:15:00,39.63,39.66,39.58,39.58,6000.0,27.996,28.0172,27.9607,27.9607,6000.0
2014-01-31 11:20:00,39.58,39.63,39.58,39.63,11800.0,27.9607,27.996,27.9607,27.996,11800.0
2014-01-31 11:25:00,39.63,39.68,39.61,39.68,64000.0,27.996,28.0313,27.9818,28.0313,64000.0
2014-01-31 11:30:00,39.69,39.71,39.66,39.67,26000.0,28.0384,28.0525,28.0172,28.0242,26000.0
2014-01-31 11:35:00,39.68,39.68,39.65,39.66,15200.0,28.0313,28.0313,28.0101,28.0172,15200.0
2014-01-31 11:40:00,39.67,39.69,39.66,39.67,16300.0,28.0242,28.0384,28.0172,28.0242,16300.0
2014-01-31 11:45:00,39.68,39.7,39.67,39.67,15600.0,28.0313,28.0454,28.0242,28.0242,15600.0
2014-01-31 11:50:00,39.67,39.68,39.66,39.67,8300.0,28.0242,28.0313,28.0172,28.0242,8300.0
2014-01-31 11:55:00,39.67,39.69,39.66,39.69,35200.0,28.0242,28.0384,28.0172,28.0384,35200.0
2014-01-31 12:00:00,39.69,39.74,39.69,39.72,52200.0,28.0384,28.0737,28.0384,28.0596,52200.0
2014-01-31 12:05:00,39.72,39.74,39.71,39.73,23600.0,28.0596,28.0737,28.0525,28.0666,23600.0
2014-01-31 12:10:00,39.73,39.74,39.71,39.71,28200.0,28.0666,28.0737,28.0525,28.0525,28200.0
2014-01-31 12:15:00,39.7,39.71,39.69,39.71,17400.0,28.0454,28.0525,28.0384,28.0525,17400.0
2014-01-31 12:20:00,39.7,39.71,39.68,39.68,54900.0,28.0454,28.0525,28.0313,28.0313,54900.0
2014-01-31 12:25:00,39.68,39.68,39.66,39.68,8700.0,28.0313,28.0313,28.0172,28.0313,8700.0
2014-01-31 12:30:00,39.68,39.68,39.63,39.64,20000.0,28.0313,28.0313,27.996,28.003,20000.0
2014-01-31 12:35:00,39.64,39.66,39.63,39.65,39500.0,28.003,28.0172,27.996,28.0101,39500.0
2014-01-31 12:40:00,39.65,39.66,39.63,39.66,21600.0,28.0101,28.0172,27.996,28.0172,21600.0
2014-01-31 12:45:00,39.66,39.69,39.66,39.68,24500.0,28.0172,28.0384,28.0172,28.0313,24500.0
2014-01-31 12:50:00,39.67,39.68,39.66,39.68,43800.0,28.0242,28.0313,28.0172,28.0313,43800.0
2014-01-31 12:55:00,39.68,39.69,39.67,39.67,20700.0,28.0313,28.0384,28.0242,28.0242,20700.0
2014-01-31 13:00:00,39.66,39.67,39.65,39.65,12600.0,28.0172,28.0242,28.0101,28.0101,12600.0
2014-01-31 13:05:00,39.65,39.66,39.63,39.64,30500.0,28.0101,28.0172,27.996,28.003,30500.0
2014-01-31 13:10:00,39.65,39.66,39.63,39.64,32500.0,28.0101,28.0172,27.996,28.003,32500.0
2014-01-31 13:15:00,39.64,39.64,39.61,39.62,16200.0,28.003,28.003,27.9818,27.9889,16200.0
2014-01-31 13:20:00,39.61,39.64,39.61,39.63,7700.0,27.9818,28.003,27.9818,27.996,7700.0
2014-01-31 13:25:00,39.64,39.64,39.62,39.63,25300.0,28.003,28.003,27.9889,27.996,25300.0
2014-01-31 13:30:00,39.64,39.66,39.63,39.65,78700.0,28.003,28.0172,27.996,28.0101,78700.0
2014-01-31 13:35:00,39.66,39.67,39.65,39.66,15500.0,28.0172,28.0242,28.0101,28.0172,15500.0
2014-01-31 13:40:00,39.69,39.69,39.67,39.68,32000.0,28.0384,28.0384,28.0242,28.0313,32000.0
2014-01-31 13:45:00,39.67,39.71,39.67,39.7,15000.0,28.0242,28.0525,28.0242,28.0454,15000.0
2014-01-31 13:50:00,39.71,39.73,39.71,39.73,29800.0,28.0525,28.0666,28.0525,28.0666,29800.0
2014-01-31 13:55:00,39.72,39.74,39.71,39.73,21300.0,28.0596,28.0737,28.0525,28.0666,21300.0
2014-01-31 14:00:00,39.73,39.76,39.72,39.74,35800.0,28.0666,28.0878,28.0596,28.0737,35800.0
2014-01-31 14:05:00,39.74,39.74,39.71,39.72,30700.0,28.0737,28.0737,28.0525,28.0596,30700.0
2014-01-31 14:10:00,39.71,39.71,39.69,39.7,81600.0,28.0525,28.0525,28.0384,28.0454,81600.0
2014-01-31 14:15:00,39.71,39.71,39.69,39.7,25800.0,28.0525,28.0525,28.0384,28.0454,25800.0
2014-01-31 14:20:00,39.7,39.71,39.69,39.7,49600.0,28.0454,28.0525,28.0384,28.0454,49600.0
2014-01-31 14:25:00,39.71,39.73,39.7,39.73,28400.0,28.0525,28.0666,28.0454,28.0666,28400.0
2014-01-31 14:30:00,39.73,39.73,39.71,39.71,54900.0,28.0666,28.0666,28.0525,28.0525,54900.0
2014-01-31 14:35:00,39.72,39.74,39.71,39.73,10500.0,28.0596,28.0737,28.0525,28.0666,10500.0
2014-01-31 14:40:00,39.74,39.76,39.73,39.76,50900.0,28.0737,28.0878,28.0666,28.0878,50900.0
2014-01-31 14:45:00,39.76,39.77,39.75,39.75,62500.0,28.0878,28.0949,28.0807,28.0807,62500.0
2014-01-31 14:50:00,39.76,39.76,39.7,39.7,98800.0,28.0878,28.0878,28.0454,28.0454,98800.0
2014-01-31 14:55:00,39.71,39.71,39.68,39.68,76900.0,28.0525,28.0525,28.0313,28.0313,76900.0
2014-01-31 15:00:00,39.68,39.69,39.64,39.69,53400.0,28.0313,28.0384,28.003,28.0384,53400.0
2014-01-31 15:05:00,39.69,39.69,39.64,39.64,87900.0,28.0384,28.0384,28.003,28.003,87900.0
2014-01-31 15:10:00,39.63,39.65,39.62,39.64,31200.0,27.996,28.0101,27.9889,28.003,31200.0
2014-01-31 15:15:00,39.64,39.66,39.61,39.61,111900.0,28.003,28.0172,27.9818,27.9818,111900.0
2014-01-31 15:20:00,39.61,39.63,39.6,39.63,42200.0,27.9818,27.996,27.9748,27.996,42200.0
2014-01-31 15:25:00,39.63,39.63,39.6,39.61,72400.0,27.996,27.996,27.9748,27.9818,72400.0
2014-01-31 15:30:00,39.6,39.64,39.6,39.62,33600.0,27.9748,28.003,27.9748,27.9889,33600.0
2014-01-31 15:35:00,39.61,39.63,39.58,39.6,71400.0,27.9818,27.996,27.9607,27.9748,71400.0
2014-01-31 15:40:00,39.59,39.61,39.57,39.59,57700.0,27.9677,27.9818,27.9536,27.9677,57700.0
2014-01-31 15:45:00,39.59,39.59,39.56,39.59,213900.0,27.9677,27.9677,27.9465,27.9677,213900.0
2014-01-31 15:50:00,39.59,39.59,39.57,39.59,117100.0,27.9677,27.9677,27.9536,27.9677,117100.0
2014-01-31 15:55:00,39.59,39.59,39.52,39.53,395900.0,27.9677,27.9677,27.9183,27.9253,395900.0
2014-02-03 09:30:00,39.47,39.52,39.45,39.45,146000.0,27.8829,27.9183,27.8688,27.8688,146000.0
2014-02-03 09:35:00,39.46,39.52,39.46,39.47,121200.0,27.8759,27.9183,27.8759,27.8829,121200.0
2014-02-03 09:40:00,39.47,39.48,39.41,39.41,74600.0,27.8829,27.89,27.8406,27.8406,74600.0
2014-02-03 09:45:00,39.41,39.41,39.34,39.34,161500.0,27.8406,27.8406,27.7911,27.7911,161500.0
2014-02-03 09:50:00,39.36,39.42,39.36,39.42,43400.0,27.8052,27.8476,27.8052,27.8476,43400.0
2014-02-03 09:55:00,39.42,39.43,39.41,39.42,4800.0,27.8476,27.8547,27.8406,27.8476,4800.0
2014-02-03 10:00:00,39.43,39.44,39.32,39.35,79400.0,27.8547,27.8618,27.777,27.7982,79400.0
2014-02-03 10:05:00,39.36,39.41,39.34,39.39,98700.0,27.8052,27.8406,27.7911,27.8264,98700.0
2014-02-03 10:10:00,39.38,39.38,39.22,39.24,165400.0,27.8194,27.8194,27.7063,27.7205,165400.0
2014-02-03 10:15:00,39.25,39.26,39.17,39.18,46400.0,27.7275,27.7346,27.671,27.6781,46400.0
2014-02-03 10:20:00,39.18,39.25,39.18,39.22,32300.0,27.6781,27.7275,27.6781,27.7063,32300.0
2014-02-03 10:25:00,39.22,39.23,39.19,39.22,24200.0,27.7063,27.7134,27.6851,27.7063,24200.0
2014-02-03 10:30:00,39.23,39.23,39.17,39.19,58700.0,27.7134,27.7134,27.671,27.6851,58700.0
2014-02-03 10:35:00,39.18,39.27,39.18,39.27,12100.0,27.6781,27.7417,27.6781,27.7417,12100.0
2014-02-03 10:40:00,39.26,39.27,39.22,39.26,100300.0,27.7346,27.7417,27.7063,27.7346,100300.0
2014-02-03 10:45:00,39.27,39.3,39.26,39.28,23400.0,27.7417,27.7629,27.7346,27.7487,23400.0
2014-02-03 10:50:00,39.27,39.3,39.25,39.25,44200.0,27.7417,27.7629,27.7275,27.7275,44200.0
2014-02-03 10:55:00,39.24,39.27,39.23,39.25,24800.0,27.7205,27.7417,27.7134,27.7275,24800.0
2014-02-03 11:00:00,39.25,39.26,39.21,39.21,44300.0,27.7275,27.7346,27.6993,27.6993,44300.0
2014-02-03 11:05:00,39.21,39.21,39.13,39.13,24800.0,27.6993,27.6993,27.6428,27.6428,24800.0
2014-02-03 11:10:00,39.13,39.15,39.1,39.1,25600.0,27.6428,27.6569,27.6216,27.6216,25600.0
2014-02-03 11:15:00,39.1,39.13,39.07,39.11,38400.0,27.6216,27.6428,27.6004,27.6286,38400.0
2014-02-03 11:20:00,39.11,39.14,39.1,39.13,22800.0,27.6286,27.6498,27.6216,27.6428,22800.0
2014-02-03 11:25:00,39.13,39.15,39.08,39.1,78600.0,27.6428,27.6569,27.6074,27.6216,78600.0
2014-02-03 11:30:00,39.1,39.13,39.09,39.09,53700.0,27.6216,27.6428,27.6145,27.6145,53700.0
2014-02-03 11:35:00,39.09,39.09,39.07,39.07,25000.0,27.6145,27.6145,27.6004,27.6004,25000.0
2014-02-03 11:40:00,39.07,39.09,39.05,39.05,18000.0,27.6004,27.6145,27.5862,27.5862,18000.0
2014-02-03 11:45:00,39.05,39.06,38.99,38.99,54900.0,27.5862,27.5933,27.5439,27.5439,54900.0
2014-02-03 11:50:00,39.0,39.01,38.98,39.01,20800.0,27.5509,27.558,27.5368,27.558,20800.0
2014-02-03 11:55:00,39.0,39.01,38.95,38.96,22200.0,27.5509,27.558,27.5156,27.5227,22200.0
2014-02-03 12:00:00,38.95,38.97,38.92,38.92,43900.0,27.5156,27.5297,27.4944,27.4944,43900.0
2014-02-03 12:05:00,38.92,38.98,38.92,38.98,23300.0,27.4944,27.5368,27.4944,27.5368,23300.0
2014-02-03 12:10:00,38.98,38.98,38.94,38.97,51700.0,27.5368,27.5368,27.5085,27.5297,51700.0
2014-02-03 12:15:00,38.97,38.97,38.94,38.96,10900.0,27.5297,27.5297,27.5085,27.5227,10900.0
2014-02-03 12:20:00,38.96,38.96,38.91,38.95,52800.0,27.5227,27.5227,27.4873,27.5156,52800.0
2014-02-03 12:25:00,38.96,38.97,38.95,38.97,48200.0,27.5227,27.5297,27.5156,27.5297,48200.0
2014-02-03 12:30:00,38.97,39.01,38.96,39.01,19600.0,27.5297,27.558,27.5227,27.558,19600.0
2014-02-03 12:35:00,39.01,39.01,38.97,38.97,16500.0,27.558,27.558,27.5297,27.5297,16500.0
2014-02-03 12:40:00,38.98,39.01,38.98,39.0,8800.0,27.5368,27.558,27.5368,27.5509,8800.0
2014-02-03 12:45:00,39.01,39.01,38.99,39.01,17000.0,27.558,27.558,27.5439,27.558,17000.0
2014-02-03 12:50:00,39.01,39.01,38.99,39.01,38900.0,27.558,27.558,27.5439,27.558,38900.0
2014-02-03 12:55:00,39.02,39.02,38.99,38.99,21000.0,27.565,27.565,27.5439,27.5439,21000.0
2014-02-03 13:00:00,38.99,39.0,38.94,38.94,39900.0,27.5439,27.5509,27.5085,27.5085,39900.0
2014-02-03 13:05:00,38.95,38.95,38.92,38.94,33400.0,27.5156,27.5156,27.4944,27.5085,33400.0
2014-02-03 13:10:00,38.95,38.97,38.94,38.96,15600.0,27.5156,27.5297,27.5085,27.5227,15600.0
2014-02-03 13:15:00,38.95,38.97,38.92,38.93,35300.0,27.5156,27.5297,27.4944,27.5015,35300.0
2014-02-03 13:20:00,38.93,38.95,38.92,38.92,23400.0,27.5015,27.5156,27.4944,27.4944,23400.0
2014-02-03 13:25:00,38.93,38.93,38.86,38.89,29700.0,27.5015,27.5015,27.452,27.4732,29700.0
2014-02-03 13:30:00,38.88,38.92,38.87,38.91,51200.0,27.4661,27.4944,27.4591,27.4873,51200.0
2014-02-03 13:35:00,38.91,38.91,38.87,38.87,28300.0,27.4873,27.4873,27.4591,27.4591,28300.0
2014-02-03 13:40:00,38.87,38.92,38.86,38.91,37400.0,27.4591,27.4944,27.452,27.4873,37400.0
2014-02-03 13:45:00,38.92,38.92,38.86,38.87,23000.0,27.4944,27.4944,27.452,27.4591,23000.0
2014-02-03 13:50:00,38.89,38.9,38.87,38.88,13700.0,27.4732,27.4803,27.4591,27.4661,13700.0
2014-02-03 13:55:00,38.89,38.93,38.89,38.9,17200.0,27.4732,27.5015,27.4732,27.4803,17200.0
2014-02-03 14:00:00,38.89,38.89,38.87,38.88,130000.0,27.4732,27.4732,27.4591,27.4661,130000.0
2014-02-03 14:05:00,38.9,38.92,38.88,38.91,8800.0,27.4803,27.4944,27.4661,27.4873,8800.0
2014-02-03 14:10:00,38.9,38.94,38.89,38.94,74500.0,27.4803,27.5085,27.4732,27.5085,74500.0
2014-02-03 14:15:00,38.93,38.96,38.93,38.94,177100.0,27.5015,27.5227,27.5015,27.5085,177100.0
2014-02-03 14:20:00,38.94,38.94,38.9,38.91,46500.0,27.5085,27.5085,27.4803,27.4873,46500.0
2014-02-03 14:25:00,38.91,38.91,38.89,38.91,38300.0,27.4873,27.4873,27.4732,27.4873,38300.0
2014-02-03 14:30:00,38.91,38.91,38.87,38.87,49800.0,27.4873,27.4873,27.4591,27.4591,49800.0
2014-02-03 14:35:00,38.88,38.89,38.84,38.85,161600.0,27.4661,27.4732,27.4379,27.445,161600.0
2014-02-03 14:40:00,38.85,38.87,38.84,38.85,22400.0,27.445,27.4591,27.4379,27.445,22400.0
2014-02-03 14:45:00,38.84,38.87,38.84,38.86,48200.0,27.4379,27.4591,27.4379,27.452,48200.0
2014-02-03 14:50:00,38.86,38.87,38.79,38.8,138100.0,27.452,27.4591,27.4026,27.4096,138100.0
2014-02-03 14:55:00,38.8,38.81,38.79,38.8,129100.0,27.4096,27.4167,27.4026,27.4096,129100.0
2014-02-03 15:00:00,38.8,38.8,38.79,38.8,68700.0,27.4096,27.4096,27.4026,27.4096,68700.0
2014-02-03 15:05:00,38.8,38.81,38.78,38.81,127500.0,27.4096,27.4167,27.3955,27.4167,127500.0
2014-02-03 15:10:00,38.81,38.83,38.78,38.83,44300.0,27.4167,27.4308,27.3955,27.4308,44300.0
2014-02-03 15:15:00,38.83,38.84,38.81,38.82,41000.0,27.4308,27.4379,27.4167,27.4238,41000.0
2014-02-03 15:20:00,38.82,38.83,38.79,38.8,20000.0,27.4238,27.4308,27.4026,27.4096,20000.0
2014-02-03 15:25:00,38.8,38.84,38.79,38.83,43700.0,27.4096,27.4379,27.4026,27.4308,43700.0
2014-02-03 15:30:00,38.84,38.86,38.82,38.83,105700.0,27.4379,27.452,27.4238,27.4308,105700.0
2014-02-03 15:35:00,38.83,38.85,38.82,38.84,39800.0,27.4308,27.445,27.4238,27.4379,39800.0
2014-02-03 15:40:00,38.84,38.84,38.79,38.79,49600.0,27.4379,27.4379,27.4026,27.4026,49600.0
2014-02-03 15:45:00,38.79,38.8,38.75,38.75,61700.0,27.4026,27.4096,27.3743,27.3743,61700.0
2014-02-03 15:50:00,38.76,38.77,38.73,38.76,188700.0,27.3814,27.3884,27.3602,27.3814,188700.0
2014-02-03 15:55:00,38.77,38.79,38.72,38.73,185300.0,27.3884,27.4026,27.3531,27.3602,185300.0
2014-02-04 09:30:00,38.98,39.03,38.96,38.98,94500.0,27.5368,27.5721,27.5227,27.5368,94500.0
2014-02-04 09:35:00,38.97,38.98,38.94,38.96,28500.0,27.5297,27.5368,27.5085,27.5227,28500.0
2014-02-04 09:40:00,38.95,38.97,38.89,38.89,51800.0,27.5156,27.5297,27.4732,27.4732,51800.0
2014-02-04 09:45:00,38.9,38.95,38.89,38.94,63200.0,27.4803,27.5156,27.4732,27.5085,63200.0
2014-02-04 09:50:00,38.93,39.01,38.93,39.0,86600.0,27.5015,27.558,27.5015,27.5509,86600.0
2014-02-04 09:55:00,39.0,39.06,39.0,39.01,43800.0,27.5509,27.5933,27.5509,27.558,43800.0
2014-02-04 10:00:00,39.02,39.04,38.98,38.98,42500.0,27.565,27.5792,27.5368,27.5368,42500.0
2014-02-04 10:05:00,38.99,39.03,38.97,39.0,32400.0,27.5439,27.5721,27.5297,27.5509,32400.0
2014-02-04 10:10:00,39.0,39.01,38.95,38.97,85900.0,27.5509,27.558,27.5156,27.5297,85900.0
2014-02-04 10:15:00,38.97,39.0,38.96,38.97,33200.0,27.5297,27.5509,27.5227,27.5297,33200.0
2014-02-04 10:20:00,38.97,38.98,38.92,38.95,49800.0,27.5297,27.5368,27.4944,27.5156,49800.0
2014-02-04 10:25:00,38.95,38.97,38.93,38.97,20200.0,27.5156,27.5297,27.5015,27.5297,20200.0
2014-02-04 10:30:00,38.98,39.03,38.98,39.02,77900.0,27.5368,27.5721,27.5368,27.565,77900.0
2014-02-04 10:35:00,39.03,39.03,38.98,39.01,45100.0,27.5721,27.5721,27.5368,27.558,45100.0
2014-02-04 10:40:00,39.01,39.03,38.99,39.0,31100.0,27.558,27.5721,27.5439,27.5509,31100.0
2014-02-04 10:45:00,39.0,39.01,38.97,38.99,34800.0,27.5509,27.558,27.5297,27.5439,34800.0
2014-02-04 10:50:00,39.0,39.0,38.93,38.95,33500.0,27.5509,27.5509,27.5015,27.5156,33500.0
2014-02-04 10:55:00,38.95,38.98,38.93,38.94,21500.0,27.5156,27.5368,27.5015,27.5085,21500.0
2014-02-04 11:00:00,38.94,39.02,38.92,38.99,33000.0,27.5085,27.565,27.4944,27.5439,33000.0
2014-02-04 11:05:00,38.99,39.02,38.97,39.02,52500.0,27.5439,27.565,27.5297,27.565,52500.0
2014-02-04 11:10:00,39.02,39.03,38.99,39.02,31700.0,27.565,27.5721,27.5439,27.565,31700.0
2014-02-04 11:15:00,39.02,39.02,38.97,38.98,11700.0,27.565,27.565,27.5297,27.5368,11700.0
2014-02-04 11:20:00,38.97,38.98,38.96,38.98,13000.0,27.5297,27.5368,27.5227,27.5368,13000.0
2014-02-04 11:25:00,38.98,38.99,38.95,38.96,16100.0,27.5368,27.5439,27.5156,27.5227,16100.0
2014-02-04 11:30:00,38.96,38.97,38.94,38.96,14900.0,27.5227,27.5297,27.5085,27.5227,14900.0
2014-02-04 11:35:00,38.96,38.98,38.96,38.97,6200.0,27.5227,27.5368,27.5227,27.5297,6200.0
2014-02-04 11:40:00,38.98,38.99,38.94,38.99,33800.0,27.5368,27.5439,27.5085,27.5439,33800.0
2014-02-04 11:45:00,39.0,39.03,38.99,39.03,84100.0,27.5509,27.5721,27.5439,27.5721,84100.0
2014-02-04 11:50:00,39.02,39.03,39.01,39.02,20800.0,27.565,27.5721,27.558,27.565,20800.0
2014-02-04 11:55:00,39.02,39.06,39.02,39.06,13300.0,27.565,27.5933,27.565,27.5933,13300.0
2014-02-04 12:00:00,39.07,39.1,39.07,39.09,8700.0,27.6004,27.6216,27.6004,27.6145,8700.0
2014-02-04 12:05:00,39.09,39.1,39.06,39.06,6800.0,27.6145,27.6216,27.5933,27.5933,6800.0
2014-02-04 12:10:00,39.07,39.08,39.06,39.07,18900.0,27.6004,27.6074,27.5933,27.6004,18900.0
2014-02-04 12:15:00,39.08,39.08,39.04,39.05,21400.0,27.6074,27.6074,27.5792,27.5862,21400.0
2014-02-04 12:20:00,39.06,39.09,39.05,39.08,36700.0,27.5933,27.6145,27.5862,27.6074,36700.0
2014-02-04 12:25:00,39.08,39.09,39.07,39.07,20000.0,27.6074,27.6145,27.6004,27.6004,20000.0
2014-02-04 12:30:00,39.06,39.09,39.06,39.08,10900.0,27.5933,27.6145,27.5933,27.6074,10900.0
2014-02-04 12:35:00,39.07,39.09,39.07,39.08,11800.0,27.6004,27.6145,27.6004,27.6074,11800.0
2014-02-04 12:40:00,39.08,39.11,39.08,39.11,10800.0,27.6074,27.6286,27.6074,27.6286,10800.0
2014-02-04 12:45:00,39.11,39.11,39.09,39.1,12300.0,27.6286,27.6286,27.6145,27.6216,12300.0
2014-02-04 12:50:00,39.1,39.11,39.09,39.09,15600.0,27.6216,27.6286,27.6145,27.6145,15600.0
2014-02-04 12:55:00,39.08,39.12,39.08,39.1,9500.0,27.6074,27.6357,27.6074,27.6216,9500.0
2014-02-04 13:00:00,39.11,39.12,39.1,39.11,10700.0,27.6286,27.6357,27.6216,27.6286,10700.0
2014-02-04 13:05:00,39.11,39.13,39.11,39.12,12500.0,27.6286,27.6428,27.6286,27.6357,12500.0
2014-02-04 13:10:00,39.13,39.13,39.07,39.08,63900.0,27.6428,27.6428,27.6004,27.6074,63900.0
2014-02-04 13:15:00,39.08,39.1,39.07,39.08,78200.0,27.6074,27.6216,27.6004,27.6074,78200.0
2014-02-04 13:20:00,39.09,39.1,39.08,39.1,25100.0,27.6145,27.6216,27.6074,27.6216,25100.0
2014-02-04 13:25:00,39.1,39.1,39.08,39.09,12100.0,27.6216,27.6216,27.6074,27.6145,12100.0
2014-02-04 13:30:00,39.09,39.11,39.09,39.11,45200.0,27.6145,27.6286,27.6145,27.6286,45200.0
2014-02-04 13:35:00,39.11,39.11,39.07,39.1,25900.0,27.6286,27.6286,27.6004,27.6216,25900.0
2014-02-04 13:40:00,39.1,39.1,39.08,39.1,65300.0,27.6216,27.6216,27.6074,27.6216,65300.0
2014-02-04 13:45:00,39.11,39.11,39.08,39.09,10700.0,27.6286,27.6286,27.6074,27.6145,10700.0
2014-02-04 13:50:00,39.09,39.1,39.05,39.07,58200.0,27.6145,27.6216,27.5862,27.6004,58200.0
2014-02-04 13:55:00,39.08,39.09,39.05,39.06,26100.0,27.6074,27.6145,27.5862,27.5933,26100.0
2014-02-04 14:00:00,39.06,39.06,39.04,39.06,19000.0,27.5933,27.5933,27.5792,27.5933,19000.0
2014-02-04 14:05:00,39.05,39.07,39.05,39.07,19900.0,27.5862,27.6004,27.5862,27.6004,19900.0
2014-02-04 14:10:00,39.07,39.1,39.06,39.1,48600.0,27.6004,27.6216,27.5933,27.6216,48600.0
2014-02-04 14:15:00,39.1,39.1,39.07,39.08,30500.0,27.6216,27.6216,27.6004,27.6074,30500.0
2014-02-04 14:20:00,39.08,39.12,39.07,39.08,57000.0,27.6074,27.6357,27.6004,27.6074,57000.0
2014-02-04 14:25:00,39.08,39.1,39.08,39.09,16400.0,27.6074,27.6216,27.6074,27.6145,16400.0
2014-02-04 14:30:00,39.09,39.1,39.07,39.08,70300.0,27.6145,27.6216,27.6004,27.6074,70300.0
2014-02-04 14:35:00,39.09,39.09,39.07,39.07,23300.0,27.6145,27.6145,27.6004,27.6004,23300.0
2014-02-04 14:40:00,39.07,39.11,39.07,39.1,85300.0,27.6004,27.6286,27.6004,27.6216,85300.0
2014-02-04 14:45:00,39.09,39.11,39.09,39.09,131600.0,27.6145,27.6286,27.6145,27.6145,131600.0
2014-02-04 14:50:00,39.1,39.11,39.09,39.11,45600.0,27.6216,27.6286,27.6145,27.6286,45600.0
2014-02-04 14:55:00,39.11,39.12,39.1,39.11,83300.0,27.6286,27.6357,27.6216,27.6286,83300.0
2014-02-04 15:00:00,39.11,39.13,39.11,39.12,68700.0,27.6286,27.6428,27.6286,27.6357,68700.0
2014-02-04 15:05:00,39.11,39.13,39.1,39.13,37800.0,27.6286,27.6428,27.6216,27.6428,37800.0
2014-02-04 15:10:00,39.12,39.13,39.11,39.12,21600.0,27.6357,27.6428,27.6286,27.6357,21600.0
2014-02-04 15:15:00,39.11,39.11,39.08,39.1,208400.0,27.6286,27.6286,27.6074,27.6216,208400.0
2014-02-04 15:20:00,39.1,39.11,39.07,39.08,33000.0,27.6216,27.6286,27.6004,27.6074,33000.0
2014-02-04 15:25:00,39.09,39.09,39.02,39.03,69300.0,27.6145,27.6145,27.565,27.5721,69300.0
2014-02-04 15:30:00,39.02,39.09,39.01,39.09,22100.0,27.565,27.6145,27.558,27.6145,22100.0
2014-02-04 15:35:00,39.09,39.11,39.07,39.09,38600.0,27.6145,27.6286,27.6004,27.6145,38600.0
2014-02-04 15:40:00,39.1,39.13,39.09,39.12,37700.0,27.6216,27.6428,27.6145,27.6357,37700.0
2014-02-04 15:45:00,39.12,39.14,39.12,39.13,37000.0,27.6357,27.6498,27.6357,27.6428,37000.0
2014-02-04 15:50:00,39.12,39.15,39.12,39.14,30800.0,27.6357,27.6569,27.6357,27.6498,30800.0
2014-02-04 15:55:00,39.15,39.17,39.14,39.14,126000.0,27.6569,27.671,27.6498,27.6498,126000.0
2014-02-05 09:30:00,39.1,39.16,39.06,39.11,292800.0,27.6216,27.6639,27.5933,27.6286,292800.0
2014-02-05 09:35:00,39.11,39.16,39.11,39.13,81400.0,27.6286,27.6639,27.6286,27.6428,81400.0
2014-02-05 09:40:00,39.13,39.16,39.09,39.1,61900.0,27.6428,27.6639,27.6145,27.6216,61900.0
2014-02-05 09:45:00,39.09,39.1,39.05,39.05,51600.0,27.6145,27.6216,27.5862,27.5862,51600.0
2014-02-05 09:50:00,39.06,39.09,39.06,39.09,40000.0,27.5933,27.6145,27.5933,27.6145,40000.0
2014-02-05 09:55:00,39.1,39.1,39.04,39.06,48700.0,27.6216,27.6216,27.5792,27.5933,48700.0
2014-02-05 10:00:00,39.07,39.18,39.05,39.14,171800.0,27.6004,27.6781,27.5862,27.6498,171800.0
2014-02-05 10:05:00,39.13,39.14,39.07,39.07,44800.0,27.6428,27.6498,27.6004,27.6004,44800.0
2014-02-05 10:10:00,39.07,39.08,39.02,39.06,68400.0,27.6004,27.6074,27.565,27.5933,68400.0
2014-02-05 10:15:00,39.07,39.08,39.02,39.06,45500.0,27.6004,27.6074,27.565,27.5933,45500.0
2014-02-05 10:20:00,39.07,39.08,38.98,38.98,48600.0,27.6004,27.6074,27.5368,27.5368,48600.0
2014-02-05 10:25:00,38.98,39.04,38.98,39.02,47800.0,27.5368,27.5792,27.5368,27.565,47800.0
2014-02-05 10:30:00,39.03,39.11,39.01,39.11,47000.0,27.5721,27.6286,27.558,27.6286,47000.0
2014-02-05 10:35:00,39.11,39.11,39.07,39.07,31600.0,27.6286,27.6286,27.6004,27.6004,31600.0
2014-02-05 10:40:00,39.07,39.1,39.06,39.07,49500.0,27.6004,27.6216,27.5933,27.6004,49500.0
2014-02-05 10:45:00,39.07,39.09,39.03,39.06,41800.0,27.6004,27.6145,27.5721,27.5933,41800.0
2014-02-05 10:50:00,39.05,39.08,39.04,39.06,38900.0,27.5862,27.6074,27.5792,27.5933,38900.0
2014-02-05 10:55:00,39.06,39.1,39.06,39.07,27400.0,27.5933,27.6216,27.5933,27.6004,27400.0
2014-02-05 11:00:00,39.07,39.07,39.02,39.04,22400.0,27.6004,27.6004,27.565,27.5792,22400.0
2014-02-05 11:05:00,39.03,39.04,39.01,39.02,39700.0,27.5721,27.5792,27.558,27.565,39700.0
2014-02-05 11:10:00,39.02,39.06,39.02,39.06,26200.0,27.565,27.5933,27.565,27.5933,26200.0
2014-02-05 11:15:00,39.06,39.07,39.02,39.02,31800.0,27.5933,27.6004,27.565,27.565,31800.0
2014-02-05 11:20:00,39.03,39.06,39.03,39.05,27900.0,27.5721,27.5933,27.5721,27.5862,27900.0
2014-02-05 11:25:00,39.04,39.1,39.04,39.1,24100.0,27.5792,27.6216,27.5792,27.6216,24100.0
2014-02-05 11:30:00,39.1,39.11,39.09,39.09,102000.0,27.6216,27.6286,27.6145,27.6145,102000.0
2014-02-05 11:35:00,39.1,39.11,39.08,39.08,28000.0,27.6216,27.6286,27.6074,27.6074,28000.0
2014-02-05 11:40:00,39.09,39.09,39.07,39.09,26800.0,27.6145,27.6145,27.6004,27.6145,26800.0
2014-02-05 11:45:00,39.09,39.14,39.09,39.12,31900.0,27.6145,27.6498,27.6145,27.6357,31900.0
2014-02-05 11:50:00,39.12,39.15,39.11,39.13,43400.0,27.6357,27.6569,27.6286,27.6428,43400.0
2014-02-05 11:55:00,39.13,39.14,39.1,39.13,77900.0,27.6428,27.6498,27.6216,27.6428,77900.0
2014-02-05 12:00:00,39.14,39.16,39.14,39.15,253000.0,27.6498,27.6639,27.6498,27.6569,253000.0
2014-02-05 12:05:00,39.15,39.17,39.15,39.16,28600.0,27.6569,27.671,27.6569,27.6639,28600.0
2014-02-05 12:10:00,39.15,39.15,39.13,39.15,27600.0,27.6569,27.6569,27.6428,27.6569,27600.0
2014-02-05 12:15:00,39.14,39.15,39.12,39.15,17400.0,27.6498,27.6569,27.6357,27.6569,17400.0
2014-02-05 12:20:00,39.15,39.19,39.15,39.19,30000.0,27.6569,27.6851,27.6569,27.6851,30000.0
2014-02-05 12:25:00,39.18,39.19,39.14,39.14,47700.0,27.6781,27.6851,27.6498,27.6498,47700.0
2014-02-05 12:30:00,39.15,39.17,39.14,39.14,32300.0,27.6569,27.671,27.6498,27.6498,32300.0
2014-02-05 12:35:00,39.13,39.16,39.1,39.12,153400.0,27.6428,27.6639,27.6216,27.6357,153400.0
2014-02-05 12:40:00,39.12,39.14,39.12,39.14,15300.0,27.6357,27.6498,27.6357,27.6498,15300.0
2014-02-05 12:45:00,39.13,39.14,39.12,39.13,31200.0,27.6428,27.6498,27.6357,27.6428,31200.0
2014-02-05 12:50:00,39.13,39.16,39.13,39.15,24200.0,27.6428,27.6639,27.6428,27.6569,24200.0
2014-02-05 12:55:00,39.15,39.17,39.15,39.17,18600.0,27.6569,27.671,27.6569,27.671,18600.0
2014-02-05 13:00:00,39.17,39.21,39.16,39.21,23300.0,27.671,27.6993,27.6639,27.6993,23300.0
2014-02-05 13:05:00,39.21,39.23,39.2,39.23,31800.0,27.6993,27.7134,27.6922,27.7134,31800.0
2014-02-05 13:10:00,39.24,39.24,39.21,39.23,19900.0,27.7205,27.7205,27.6993,27.7134,19900.0
2014-02-05 13:15:00,39.24,39.24,39.22,39.23,8300.0,27.7205,27.7205,27.7063,27.7134,8300.0
2014-02-05 13:20:00,39.23,39.23,39.22,39.22,14600.0,27.7134,27.7134,27.7063,27.7063,14600.0
2014-02-05 13:25:00,39.21,39.22,39.19,39.2,16000.0,27.6993,27.7063,27.6851,27.6922,16000.0
2014-02-05 13:30:00,39.2,39.22,39.2,39.22,13500.0,27.6922,27.7063,27.6922,27.7063,13500.0
2014-02-05 13:35:00,39.22,39.22,39.2,39.21,9400.0,27.7063,27.7063,27.6922,27.6993,9400.0
2014-02-05 13:40:00,39.22,39.24,39.21,39.21,8200.0,27.7063,27.7205,27.6993,27.6993,8200.0
2014-02-05 13:45:00,39.21,39.22,39.2,39.21,17000.0,27.6993,27.7063,27.6922,27.6993,17000.0
2014-02-05 13:50:00,39.21,39.23,39.21,39.21,15800.0,27.6993,27.7134,27.6993,27.6993,15800.0
2014-02-05 13:55:00,39.22,39.23,39.21,39.22,19400.0,27.7063,27.7134,27.6993,27.7063,19400.0
2014-02-05 14:00:00,39.22,39.24,39.22,39.23,4800.0,27.7063,27.7205,27.7063,27.7134,4800.0
2014-02-05 14:05:00,39.23,39.23,39.2,39.21,16300.0,27.7134,27.7134,27.6922,27.6993,16300.0
2014-02-05 14:10:00,39.22,39.22,39.19,39.2,34300.0,27.7063,27.7063,27.6851,27.6922,34300.0
2014-02-05 14:15:00,39.2,39.21,39.19,39.2,44600.0,27.6922,27.6993,27.6851,27.6922,44600.0
2014-02-05 14:20:00,39.2,39.22,39.19,39.22,25300.0,27.6922,27.7063,27.6851,27.7063,25300.0
2014-02-05 14:25:00,39.22,39.23,39.2,39.22,47500.0,27.7063,27.7134,27.6922,27.7063,47500.0
2014-02-05 14:30:00,39.22,39.24,39.21,39.23,23100.0,27.7063,27.7205,27.6993,27.7134,23100.0
2014-02-05 14:35:00,39.23,39.23,39.17,39.18,31000.0,27.7134,27.7134,27.671,27.6781,31000.0
2014-02-05 14:40:00,39.17,39.19,39.17,39.18,17000.0,27.671,27.6851,27.671,27.6781,17000.0
2014-02-05 14:45:00,39.18,39.2,39.18,39.19,16400.0,27.6781,27.6922,27.6781,27.6851,16400.0
2014-02-05 14:50:00,39.19,39.21,39.17,39.19,16100.0,27.6851,27.6993,27.671,27.6851,16100.0
2014-02-05 14:55:00,39.18,39.19,39.15,39.17,42500.0,27.6781,27.6851,27.6569,27.671,42500.0
2014-02-05 15:00:00,39.17,39.19,39.15,39.15,46700.0,27.671,27.6851,27.6569,27.6569,46700.0
2014-02-05 15:05:00,39.15,39.2,39.15,39.2,50700.0,27.6569,27.6922,27.6569,27.6922,50700.0
2014-02-05 15:10:00,39.2,39.23,39.2,39.21,63700.0,27.6922,27.7134,27.6922,27.6993,63700.0
2014-02-05 15:15:00,39.21,39.22,39.19,39.2,30800.0,27.6993,27.7063,27.6851,27.6922,30800.0
2014-02-05 15:20:00,39.2,39.21,39.19,39.19,58100.0,27.6922,27.6993,27.6851,27.6851,58100.0
2014-02-05 15:25:00,39.19,39.23,39.19,39.23,35800.0,27.6851,27.7134,27.6851,27.7134,35800.0
2014-02-05 15:30:00,39.23,39.23,39.21,39.23,22000.0,27.7134,27.7134,27.6993,27.7134,22000.0
2014-02-05 15:35:00,39.22,39.23,39.2,39.22,24600.0,27.7063,27.7134,27.6922,27.7063,24600.0
2014-02-05 15:40:00,39.21,39.23,39.21,39.22,38200.0,27.6993,27.7134,27.6993,27.7063,38200.0
2014-02-05 15:45:00,39.22,39.25,39.22,39.25,26900.0,27.7063,27.7275,27.7063,27.7275,26900.0
2014-02-05 15:50:00,39.25,39.25,39.21,39.22,40200.0,27.7275,27.7275,27.6993,27.7063,40200.0
2014-02-05 15:55:00,39.22,39.24,39.19,39.21,275500.0,27.7063,27.7205,27.6851,27.6993,275500.0
2014-02-06 09:30:00,39.52,39.6,39.52,39.6,217800.0,27.9183,27.9748,27.9183,27.9748,217800.0
2014-02-06 09:35:00,39.61,39.65,39.61,39.63,42600.0,27.9818,28.0101,27.9818,27.996,42600.0
2014-02-06 09:40:00,39.63,39.64,39.6,39.61,52800.0,27.996,28.003,27.9748,27.9818,52800.0
2014-02-06 09:45:00,39.61,39.65,39.61,39.65,43200.0,27.9818,28.0101,27.9818,28.0101,43200.0
2014-02-06 09:50:00,39.66,39.68,39.65,39.68,52600.0,28.0172,28.0313,28.0101,28.0313,52600.0
2014-02-06 09:55:00,39.68,39.71,39.68,39.7,59400.0,28.0313,28.0525,28.0313,28.0454,59400.0
2014-02-06 10:00:00,39.7,39.75,39.69,39.74,49400.0,28.0454,28.0807,28.0384,28.0737,49400.0
2014-02-06 10:05:00,39.75,39.78,39.75,39.77,11300.0,28.0807,28.1019,28.0807,28.0949,11300.0
2014-02-06 10:10:00,39.77,39.78,39.74,39.76,49000.0,28.0949,28.1019,28.0737,28.0878,49000.0
2014-02-06 10:15:00,39.76,39.79,39.75,39.77,60800.0,28.0878,28.109,28.0807,28.0949,60800.0
2014-02-06 10:20:00,39.77,39.78,39.76,39.76,53300.0,28.0949,28.1019,28.0878,28.0878,53300.0
2014-02-06 10:25:00,39.77,39.79,39.76,39.79,62300.0,28.0949,28.109,28.0878,28.109,62300.0
2014-02-06 10:30:00,39.79,39.81,39.78,39.8,38300.0,28.109,28.1231,28.1019,28.1161,38300.0
2014-02-06 10:35:00,39.79,39.83,39.79,39.82,40400.0,28.109,28.1373,28.109,28.1302,40400.0
2014-02-06 10:40:00,39.81,39.86,39.81,39.85,25200.0,28.1231,28.1585,28.1231,28.1514,25200.0
2014-02-06 10:45:00,39.85,39.87,39.85,39.86,33100.0,28.1514,28.1655,28.1514,28.1585,33100.0
2014-02-06 10:50:00,39.86,39.86,39.79,39.82,49600.0,28.1585,28.1585,28.109,28.1302,49600.0
2014-02-06 10:55:00,39.82,39.83,39.79,39.81,22200.0,28.1302,28.1373,28.109,28.1231,22200.0
2014-02-06 11:00:00,39.81,39.81,39.79,39.81,21000.0,28.1231,28.1231,28.109,28.1231,21000.0
2014-02-06 11:05:00,39.81,39.87,39.81,39.86,142600.0,28.1231,28.1655,28.1231,28.1585,142600.0
2014-02-06 11:10:00,39.85,39.85,39.82,39.82,35300.0,28.1514,28.1514,28.1302,28.1302,35300.0
2014-02-06 11:15:00,39.83,39.83,39.78,39.79,38200.0,28.1373,28.1373,28.1019,28.109,38200.0
2014-02-06 11:20:00,39.79,39.81,39.78,39.8,69900.0,28.109,28.1231,28.1019,28.1161,69900.0
2014-02-06 11:25:00,39.8,39.83,39.79,39.81,46100.0,28.1161,28.1373,28.109,28.1231,46100.0
2014-02-06 11:30:00,39.81,39.85,39.81,39.82,70000.0,28.1231,28.1514,28.1231,28.1302,70000.0
2014-02-06 11:35:00,39.82,39.85,39.82,39.84,14900.0,28.1302,28.1514,28.1302,28.1443,14900.0
2014-02-06 11:40:00,39.84,39.88,39.84,39.86,17100.0,28.1443,28.1726,28.1443,28.1585,17100.0
2014-02-06 11:45:00,39.86,39.86,39.83,39.85,27700.0,28.1585,28.1585,28.1373,28.1514,27700.0
2014-02-06 11:50:00,39.84,39.87,39.84,39.85,11100.0,28.1443,28.1655,28.1443,28.1514,11100.0
2014-02-06 11:55:00,39.84,39.85,39.83,39.83,17700.0,28.1443,28.1514,28.1373,28.1373,17700.0
2014-02-06 12:00:00,39.84,39.87,39.83,39.86,18500.0,28.1443,28.1655,28.1373,28.1585,18500.0
2014-02-06 12:05:00,39.86,39.87,39.86,39.87,16400.0,28.1585,28.1655,28.1585,28.1655,16400.0
2014-02-06 12:10:00,39.87,39.87,39.85,39.85,34500.0,28.1655,28.1655,28.1514,28.1514,34500.0
2014-02-06 12:15:00,39.86,39.86,39.84,39.85,97300.0,28.1585,28.1585,28.1443,28.1514,97300.0
2014-02-06 12:20:00,39.85,39.85,39.83,39.83,10300.0,28.1514,28.1514,28.1373,28.1373,10300.0
2014-02-06 12:25:00,39.84,39.85,39.83,39.85,127700.0,28.1443,28.1514,28.1373,28.1514,127700.0
2014-02-06 12:30:00,39.85,39.85,39.83,39.84,14600.0,28.1514,28.1514,28.1373,28.1443,14600.0
2014-02-06 12:35:00,39.83,39.84,39.82,39.83,27700.0,28.1373,28.1443,28.1302,28.1373,27700.0
2014-02-06 12:40:00,39.83,39.85,39.83,39.84,11100.0,28.1373,28.1514,28.1373,28.1443,11100.0
2014-02-06 12:45:00,39.84,39.86,39.84,39.84,67800.0,28.1443,28.1585,28.1443,28.1443,67800.0
2014-02-06 12:50:00,39.83,39.84,39.83,39.84,3600.0,28.1373,28.1443,28.1373,28.1443,3600.0
2014-02-06 12:55:00,39.84,39.85,39.83,39.83,10100.0,28.1443,28.1514,28.1373,28.1373,10100.0
2014-02-06 13:00:00,39.83,39.85,39.83,39.84,13800.0,28.1373,28.1514,28.1373,28.1443,13800.0
2014-02-06 13:05:00,39.83,39.84,39.83,39.84,10300.0,28.1373,28.1443,28.1373,28.1443,10300.0
2014-02-06 13:10:00,39.84,39.85,39.82,39.84,21800.0,28.1443,28.1514,28.1302,28.1443,21800.0
2014-02-06 13:15:00,39.84,39.84,39.81,39.82,21500.0,28.1443,28.1443,28.1231,28.1302,21500.0
2014-02-06 13:20:00,39.82,39.82,39.79,39.8,9100.0,28.1302,28.1302,28.109,28.1161,9100.0
2014-02-06 13:25:00,39.8,39.81,39.78,39.78,18200.0,28.1161,28.1231,28.1019,28.1019,18200.0
2014-02-06 13:30:00,39.79,39.81,39.79,39.8,26100.0,28.109,28.1231,28.109,28.1161,26100.0
2014-02-06 13:35:00,39.8,39.81,39.79,39.8,29800.0,28.1161,28.1231,28.109,28.1161,29800.0
2014-02-06 13:40:00,39.8,39.81,39.8,39.81,10500.0,28.1161,28.1231,28.1161,28.1231,10500.0
2014-02-06 13:45:00,39.8,39.83,39.8,39.81,87300.0,28.1161,28.1373,28.1161,28.1231,87300.0
2014-02-06 13:50:00,39.82,39.82,39.8,39.82,25000.0,28.1302,28.1302,28.1161,28.1302,25000.0
2014-02-06 13:55:00,39.81,39.82,39.8,39.8,29200.0,28.1231,28.1302,28.1161,28.1161,29200.0
2014-02-06 14:00:00,39.81,39.83,39.8,39.82,11900.0,28.1231,28.1373,28.1161,28.1302,11900.0
2014-02-06 14:05:00,39.82,39.83,39.81,39.83,13400.0,28.1302,28.1373,28.1231,28.1373,13400.0
2014-02-06 14:10:00,39.82,39.85,39.82,39.85,14100.0,28.1302,28.1514,28.1302,28.1514,14100.0
2014-02-06 14:15:00,39.85,39.88,39.84,39.87,36800.0,28.1514,28.1726,28.1443,28.1655,36800.0
2014-02-06 14:20:00,39.87,39.89,39.86,39.89,60400.0,28.1655,28.1796,28.1585,28.1796,60400.0
2014-02-06 14:25:00,39.89,39.9,39.88,39.89,133100.0,28.1796,28.1867,28.1726,28.1796,133100.0
2014-02-06 14:30:00,39.89,39.89,39.88,39.88,12300.0,28.1796,28.1796,28.1726,28.1726,12300.0
2014-02-06 14:35:00,39.87,39.88,39.86,39.87,89700.0,28.1655,28.1726,28.1585,28.1655,89700.0
2014-02-06 14:40:00,39.87,39.87,39.86,39.86,21300.0,28.1655,28.1655,28.1585,28.1585,21300.0
2014-02-06 14:45:00,39.87,39.87,39.84,39.86,24000.0,28.1655,28.1655,28.1443,28.1585,24000.0
2014-02-06 14:50:00,39.86,39.88,39.86,39.86,18900.0,28.1585,28.1726,28.1585,28.1585,18900.0
2014-02-06 14:55:00,39.87,39.87,39.85,39.86,26000.0,28.1655,28.1655,28.1514,28.1585,26000.0
2014-02-06 15:00:00,39.87,39.88,39.86,39.87,89900.0,28.1655,28.1726,28.1585,28.1655,89900.0
2014-02-06 15:05:00,39.87,39.88,39.86,39.87,29500.0,28.1655,28.1726,28.1585,28.1655,29500.0
2014-02-06 15:10:00,39.88,39.88,39.85,39.85,31800.0,28.1726,28.1726,28.1514,28.1514,31800.0
2014-02-06 15:15:00,39.85,39.87,39.85,39.87,15000.0,28.1514,28.1655,28.1514,28.1655,15000.0
2014-02-06 15:20:00,39.87,39.87,39.85,39.85,17800.0,28.1655,28.1655,28.1514,28.1514,17800.0
2014-02-06 15:25:00,39.85,39.87,39.85,39.86,14900.0,28.1514,28.1655,28.1514,28.1585,14900.0
2014-02-06 15:30:00,39.86,39.87,39.85,39.85,22200.0,28.1585,28.1655,28.1514,28.1514,22200.0
2014-02-06 15:35:00,39.85,39.88,39.84,39.88,70500.0,28.1514,28.1726,28.1443,28.1726,70500.0
2014-02-06 15:40:00,39.88,39.88,39.86,39.88,44400.0,28.1726,28.1726,28.1585,28.1726,44400.0
2014-02-06 15:45:00,39.88,39.88,39.85,39.86,24200.0,28.1726,28.1726,28.1514,28.1585,24200.0
2014-02-06 15:50:00,39.85,39.87,39.85,39.86,65500.0,28.1514,28.1655,28.1514,28.1585,65500.0
2014-02-06 15:55:00,39.87,39.9,39.86,39.89,299600.0,28.1655,28.1867,28.1585,28.1796,299600.0
2014-02-07 09:30:00,40.09,40.09,40.05,40.09,85200.0,28.3209,28.3209,28.2927,28.3209,85200.0
2014-02-07 09:35:00,40.1,40.11,40.08,40.1,43800.0,28.328,28.3351,28.3139,28.328,43800.0
2014-02-07 09:40:00,40.1,40.14,40.08,40.11,66400.0,28.328,28.3563,28.3139,28.3351,66400.0
2014-02-07 09:45:00,40.1,40.12,40.1,40.11,54200.0,28.328,28.3421,28.328,28.3351,54200.0
2014-02-07 09:50:00,40.12,40.12,40.06,40.06,10000.0,28.3421,28.3421,28.2997,28.2997,10000.0
2014-02-07 09:55:00,40.07,40.1,40.07,40.09,17000.0,28.3068,28.328,28.3068,28.3209,17000.0
2014-02-07 10:00:00,40.1,40.13,40.09,40.09,8500.0,28.328,28.3492,28.3209,28.3209,8500.0
2014-02-07 10:05:00,40.08,40.1,40.06,40.07,98100.0,28.3139,28.328,28.2997,28.3068,98100.0
2014-02-07 10:10:00,40.08,40.08,40.01,40.02,44200.0,28.3139,28.3139,28.2644,28.2715,44200.0
2014-02-07 10:15:00,40.01,40.05,40.01,40.04,12800.0,28.2644,28.2927,28.2644,28.2856,12800.0
2014-02-07 10:20:00,40.04,40.07,40.03,40.05,71500.0,28.2856,28.3068,28.2785,28.2927,71500.0
2014-02-07 10:25:00,40.05,40.05,40.02,40.02,34900.0,28.2927,28.2927,28.2715,28.2715,34900.0
2014-02-07 10:30:00,40.02,40.06,40.01,40.06,39500.0,28.2715,28.2997,28.2644,28.2997,39500.0
2014-02-07 10:35:00,40.06,40.08,40.06,40.08,88000.0,28.2997,28.3139,28.2997,28.3139,88000.0
2014-02-07 10:40:00,40.07,40.07,40.04,40.05,66600.0,28.3068,28.3068,28.2856,28.2927,66600.0
2014-02-07 10:45:00,40.05,40.09,40.04,40.09,74700.0,28.2927,28.3209,28.2856,28.3209,74700.0
2014-02-07 10:50:00,40.09,40.1,40.07,40.08,59500.0,28.3209,28.328,28.3068,28.3139,59500.0
2014-02-07 10:55:00,40.09,40.12,40.09,40.11,69500.0,28.3209,28.3421,28.3209,28.3351,69500.0
2014-02-07 11:00:00,40.11,40.12,40.1,40.1,65000.0,28.3351,28.3421,28.328,28.328,65000.0
2014-02-07 11:05:00,40.1,40.12,40.09,40.09,69000.0,28.328,28.3421,28.3209,28.3209,69000.0
2014-02-07 11:10:00,40.1,40.14,40.09,40.14,50500.0,28.328,28.3563,28.3209,28.3563,50500.0
2014-02-07 11:15:00,40.14,40.15,40.12,40.13,73000.0,28.3563,28.3633,28.3421,28.3492,73000.0
2014-02-07 11:20:00,40.12,40.16,40.12,40.15,17600.0,28.3421,28.3704,28.3421,28.3633,17600.0
2014-02-07 11:25:00,40.15,40.17,40.14,40.16,103500.0,28.3633,28.3774,28.3563,28.3704,103500.0
2014-02-07 11:30:00,40.16,40.18,40.16,40.16,62700.0,28.3704,28.3845,28.3704,28.3704,62700.0
2014-02-07 11:35:00,40.16,40.17,40.16,40.16,18600.0,28.3704,28.3774,28.3704,28.3704,18600.0
2014-02-07 11:40:00,40.17,40.18,40.16,40.17,35100.0,28.3774,28.3845,28.3704,28.3774,35100.0
2014-02-07 11:45:00,40.17,40.21,40.17,40.21,23000.0,28.3774,28.4057,28.3774,28.4057,23000.0
2014-02-07 11:50:00,40.21,40.22,40.21,40.21,33600.0,28.4057,28.4128,28.4057,28.4057,33600.0
2014-02-07 11:55:00,40.22,40.23,40.21,40.23,7600.0,28.4128,28.4198,28.4057,28.4198,7600.0
2014-02-07 12:00:00,40.23,40.25,40.23,40.24,54700.0,28.4198,28.434,28.4198,28.4269,54700.0
2014-02-07 12:05:00,40.23,40.24,40.22,40.22,113400.0,28.4198,28.4269,28.4128,28.4128,113400.0
2014-02-07 12:10:00,40.22,40.23,40.21,40.23,9100.0,28.4128,28.4198,28.4057,28.4198,9100.0
2014-02-07 12:15:00,40.23,40.24,40.22,40.23,94800.0,28.4198,28.4269,28.4128,28.4198,94800.0
2014-02-07 12:20:00,40.22,40.25,40.22,40.24,14100.0,28.4128,28.434,28.4128,28.4269,14100.0
2014-02-07 12:25:00,40.23,40.24,40.23,40.23,60200.0,28.4198,28.4269,28.4198,28.4198,60200.0
2014-02-07 12:30:00,40.24,40.26,40.23,40.23,8800.0,28.4269,28.441,28.4198,28.4198,8800.0
2014-02-07 12:35:00,40.23,40.24,40.2,40.21,84400.0,28.4198,28.4269,28.3986,28.4057,84400.0
2014-02-07 12:40:00,40.22,40.23,40.21,40.23,8000.0,28.4128,28.4198,28.4057,28.4198,8000.0
2014-02-07 12:45:00,40.23,40.23,40.21,40.21,10900.0,28.4198,28.4198,28.4057,28.4057,10900.0
2014-02-07 12:50:00,40.21,40.23,40.21,40.22,26000.0,28.4057,28.4198,28.4057,28.4128,26000.0
2014-02-07 12:55:00,40.22,40.25,40.22,40.24,99700.0,28.4128,28.434,28.4128,28.4269,99700.0
2014-02-07 13:00:00,40.25,40.27,40.25,40.26,45300.0,28.434,28.4481,28.434,28.441,45300.0
2014-02-07 13:05:00,40.26,40.27,40.26,40.26,7700.0,28.441,28.4481,28.441,28.441,7700.0
2014-02-07 13:10:00,40.27,40.3,40.27,40.3,41600.0,28.4481,28.4693,28.4481,28.4693,41600.0
2014-02-07 13:15:00,40.3,40.31,40.3,40.3,17000.0,28.4693,28.4763,28.4693,28.4693,17000.0
2014-02-07 13:20:00,40.3,40.3,40.29,40.3,67200.0,28.4693,28.4693,28.4622,28.4693,67200.0
2014-02-07 13:25:00,40.3,40.3,40.29,40.3,19500.0,28.4693,28.4693,28.4622,28.4693,19500.0
2014-02-07 13:30:00,40.3,40.31,40.28,40.29,45800.0,28.4693,28.4763,28.4552,28.4622,45800.0
2014-02-07 13:35:00,40.28,40.29,40.28,40.29,49700.0,28.4552,28.4622,28.4552,28.4622,49700.0
2014-02-07 13:40:00,40.29,40.33,40.29,40.31,133300.0,28.4622,28.4905,28.4622,28.4763,133300.0
2014-02-07 13:45:00,40.32,40.34,40.32,40.33,17100.0,28.4834,28.4975,28.4834,28.4905,17100.0
2014-02-07 13:50:00,40.33,40.34,40.32,40.34,27400.0,28.4905,28.4975,28.4834,28.4975,27400.0
2014-02-07 13:55:00,40.34,40.36,40.32,40.36,48600.0,28.4975,28.5117,28.4834,28.5117,48600.0
2014-02-07 14:00:00,40.36,40.38,40.35,40.37,68000.0,28.5117,28.5258,28.5046,28.5187,68000.0
2014-02-07 14:05:00,40.37,40.37,40.35,40.35,80400.0,28.5187,28.5187,28.5046,28.5046,80400.0
2014-02-07 14:10:00,40.36,40.36,40.35,40.35,26900.0,28.5117,28.5117,28.5046,28.5046,26900.0
2014-02-07 14:15:00,40.35,40.35,40.33,40.34,40200.0,28.5046,28.5046,28.4905,28.4975,40200.0
2014-02-07 14:20:00,40.34,40.36,40.33,40.36,23600.0,28.4975,28.5117,28.4905,28.5117,23600.0
2014-02-07 14:25:00,40.35,40.36,40.34,40.35,23300.0,28.5046,28.5117,28.4975,28.5046,23300.0
2014-02-07 14:30:00,40.34,40.36,40.34,40.34,38600.0,28.4975,28.5117,28.4975,28.4975,38600.0
2014-02-07 14:35:00,40.34,40.34,40.33,40.34,25800.0,28.4975,28.4975,28.4905,28.4975,25800.0
2014-02-07 14:40:00,40.34,40.36,40.33,40.35,54100.0,28.4975,28.5117,28.4905,28.5046,54100.0
2014-02-07 14:45:00,40.36,40.37,40.35,40.35,33200.0,28.5117,28.5187,28.5046,28.5046,33200.0
2014-02-07 14:50:00,40.35,40.36,40.33,40.36,36100.0,28.5046,28.5117,28.4905,28.5117,36100.0
2014-02-07 14:55:00,40.36,40.36,40.33,40.34,54700.0,28.5117,28.5117,28.4905,28.4975,54700.0
2014-02-07 15:00:00,40.34,40.37,40.33,40.36,26900.0,28.4975,28.5187,28.4905,28.5117,26900.0
2014-02-07 15:05:00,40.37,40.37,40.35,40.35,54000.0,28.5187,28.5187,28.5046,28.5046,54000.0
2014-02-07 15:10:00,40.36,40.37,40.35,40.35,142900.0,28.5117,28.5187,28.5046,28.5046,142900.0
2014-02-07 15:15:00,40.35,40.38,40.35,40.36,38300.0,28.5046,28.5258,28.5046,28.5117,38300.0
2014-02-07 15:20:00,40.36,40.37,40.35,40.36,124600.0,28.5117,28.5187,28.5046,28.5117,124600.0
2014-02-07 15:25:00,40.36,40.37,40.35,40.37,35500.0,28.5117,28.5187,28.5046,28.5187,35500.0
2014-02-07 15:30:00,40.37,40.4,40.37,40.38,245800.0,28.5187,28.5399,28.5187,28.5258,245800.0
2014-02-07 15:35:00,40.39,40.4,40.38,40.39,40000.0,28.5329,28.5399,28.5258,28.5329,40000.0
2014-02-07 15:40:00,40.39,40.4,40.37,40.4,91300.0,28.5329,28.5399,28.5187,28.5399,91300.0
2014-02-07 15:45:00,40.4,40.41,40.38,40.39,63900.0,28.5399,28.547,28.5258,28.5329,63900.0
2014-02-07 15:50:00,40.39,40.39,40.37,40.39,85100.0,28.5329,28.5329,28.5187,28.5329,85100.0
2014-02-07 15:55:00,40.39,40.39,40.37,40.38,293600.0,28.5329,28.5329,28.5187,28.5258,293600.0
2014-02-10 09:30:00,40.29,40.29,40.23,40.25,134900.0,28.4622,28.4622,28.4198,28.434,134900.0
2014-02-10 09:35:00,40.25,40.26,40.21,40.25,59800.0,28.434,28.441,28.4057,28.434,59800.0
2014-02-10 09:40:00,40.25,40.27,40.22,40.27,25100.0,28.434,28.4481,28.4128,28.4481,25100.0
2014-02-10 09:45:00,40.27,40.27,40.24,40.26,28700.0,28.4481,28.4481,28.4269,28.441,28700.0
2014-02-10 09:50:00,40.27,40.27,40.23,40.25,44600.0,28.4481,28.4481,28.4198,28.434,44600.0
2014-02-10 09:55:00,40.24,40.26,40.24,40.25,16500.0,28.4269,28.441,28.4269,28.434,16500.0
2014-02-10 10:00:00,40.24,40.24,40.22,40.23,58400.0,28.4269,28.4269,28.4128,28.4198,58400.0
2014-02-10 10:05:00,40.24,40.24,40.22,40.22,20100.0,28.4269,28.4269,28.4128,28.4128,20100.0
2014-02-10 10:10:00,40.22,40.25,40.22,40.22,45800.0,28.4128,28.434,28.4128,28.4128,45800.0
2014-02-10 10:15:00,40.22,40.24,40.22,40.24,30400.0,28.4128,28.4269,28.4128,28.4269,30400.0
2014-02-10 10:20:00,40.24,40.26,40.24,40.25,12300.0,28.4269,28.441,28.4269,28.434,12300.0
2014-02-10 10:25:00,40.25,40.26,40.24,40.25,17200.0,28.434,28.441,28.4269,28.434,17200.0
2014-02-10 10:30:00,40.25,40.25,40.21,40.24,19200.0,28.434,28.434,28.4057,28.4269,19200.0
2014-02-10 10:35:00,40.23,40.24,40.21,40.23,36200.0,28.4198,28.4269,28.4057,28.4198,36200.0
2014-02-10 10:40:00,40.22,40.24,40.21,40.21,22300.0,28.4128,28.4269,28.4057,28.4057,22300.0
2014-02-10 10:45:00,40.21,40.21,40.17,40.17,35900.0,28.4057,28.4057,28.3774,28.3774,35900.0
2014-02-10 10:50:00,40.16,40.19,40.16,40.17,12300.0,28.3704,28.3916,28.3704,28.3774,12300.0
2014-02-10 10:55:00,40.17,40.21,40.17,40.21,23400.0,28.3774,28.4057,28.3774,28.4057,23400.0
2014-02-10 11:00:00,40.2,40.22,40.18,40.18,36500.0,28.3986,28.4128,28.3845,28.3845,36500.0
2014-02-10 11:05:00,40.18,40.22,40.18,40.2,6500.0,28.3845,28.4128,28.3845,28.3986,6500.0
2014-02-10 11:10:00,40.19,40.21,40.19,40.2,11100.0,28.3916,28.4057,28.3916,28.3986,11100.0
2014-02-10 11:15:00,40.21,40.21,40.18,40.21,12300.0,28.4057,28.4057,28.3845,28.4057,12300.0
2014-02-10 11:20:00,40.2,40.22,40.2,40.21,16400.0,28.3986,28.4128,28.3986,28.4057,16400.0
2014-02-10 11:25:00,40.21,40.23,40.21,40.23,31300.0,28.4057,28.4198,28.4057,28.4198,31300.0
2014-02-10 11:30:00,40.23,40.24,40.22,40.24,17200.0,28.4198,28.4269,28.4128,28.4269,17200.0
2014-02-10 11:35:00,40.24,40.24,40.22,40.22,6300.0,28.4269,28.4269,28.4128,28.4128,6300.0
2014-02-10 11:40:00,40.23,40.24,40.23,40.24,53300.0,28.4198,28.4269,28.4198,28.4269,53300.0
2014-02-10 11:45:00,40.24,40.26,40.23,40.25,8800.0,28.4269,28.441,28.4198,28.434,8800.0
2014-02-10 11:50:00,40.26,40.27,40.24,40.25,22400.0,28.441,28.4481,28.4269,28.434,22400.0
2014-02-10 11:55:00,40.24,40.25,40.23,40.25,5600.0,28.4269,28.434,28.4198,28.434,5600.0
2014-02-10 12:00:00,40.24,40.25,40.24,40.24,12900.0,28.4269,28.434,28.4269,28.4269,12900.0
2014-02-10 12:05:00,40.23,40.24,40.22,40.23,9600.0,28.4198,28.4269,28.4128,28.4198,9600.0
2014-02-10 12:10:00,40.22,40.24,40.22,40.24,9200.0,28.4128,28.4269,28.4128,28.4269,9200.0
2014-02-10 12:15:00,40.23,40.24,40.23,40.23,6200.0,28.4198,28.4269,28.4198,28.4198,6200.0
2014-02-10 12:20:00,40.23,40.25,40.23,40.25,12100.0,28.4198,28.434,28.4198,28.434,12100.0
2014-02-10 12:25:00,40.25,40.25,40.23,40.23,30000.0,28.434,28.434,28.4198,28.4198,30000.0
2014-02-10 12:30:00,40.23,40.25,40.23,40.24,14500.0,28.4198,28.434,28.4198,28.4269,14500.0
2014-02-10 12:35:00,40.25,40.25,40.24,40.24,10100.0,28.434,28.434,28.4269,28.4269,10100.0
2014-02-10 12:40:00,40.24,40.26,40.23,40.26,17700.0,28.4269,28.441,28.4198,28.441,17700.0
2014-02-10 12:45:00,40.25,40.25,40.24,40.25,28400.0,28.434,28.434,28.4269,28.434,28400.0
2014-02-10 12:50:00,40.25,40.25,40.24,40.24,19000.0,28.434,28.434,28.4269,28.4269,19000.0
2014-02-10 12:55:00,40.25,40.25,40.23,40.23,6900.0,28.434,28.434,28.4198,28.4198,6900.0
2014-02-10 13:00:00,40.24,40.24,40.23,40.23,7300.0,28.4269,28.4269,28.4198,28.4198,7300.0
2014-02-10 13:05:00,40.23,40.24,40.23,40.23,10300.0,28.4198,28.4269,28.4198,28.4198,10300.0
2014-02-10 13:10:00,40.23,40.24,40.22,40.22,31200.0,28.4198,28.4269,28.4128,28.4128,31200.0
2014-02-10 13:15:00,40.22,40.24,40.21,40.23,24800.0,28.4128,28.4269,28.4057,28.4198,24800.0
2014-02-10 13:20:00,40.22,40.24,40.22,40.24,54700.0,28.4128,28.4269,28.4128,28.4269,54700.0
2014-02-10 13:25:00,40.23,40.24,40.23,40.23,7900.0,28.4198,28.4269,28.4198,28.4198,7900.0
2014-02-10 13:30:00,40.23,40.24,40.23,40.23,6500.0,28.4198,28.4269,28.4198,28.4198,6500.0
2014-02-10 13:35:00,40.23,40.25,40.23,40.24,23600.0,28.4198,28.434,28.4198,28.4269,23600.0
2014-02-10 13:40:00,40.25,40.25,40.23,40.24,15800.0,28.434,28.434,28.4198,28.4269,15800.0
2014-02-10 13:45:00,40.24,40.25,40.23,40.23,24100.0,28.4269,28.434,28.4198,28.4198,24100.0
2014-02-10 13:50:00,40.24,40.24,40.23,40.24,7700.0,28.4269,28.4269,28.4198,28.4269,7700.0
2014-02-10 13:55:00,40.23,40.24,40.23,40.24,10700.0,28.4198,28.4269,28.4198,28.4269,10700.0
2014-02-10 14:00:00,40.24,40.24,40.23,40.24,35200.0,28.4269,28.4269,28.4198,28.4269,35200.0
2014-02-10 14:05:00,40.23,40.25,40.23,40.24,6500.0,28.4198,28.434,28.4198,28.4269,6500.0
2014-02-10 14:10:00,40.24,40.26,40.24,40.25,212600.0,28.4269,28.441,28.4269,28.434,212600.0
2014-02-10 14:15:00,40.25,40.25,40.24,40.25,51600.0,28.434,28.434,28.4269,28.434,51600.0
2014-02-10 14:20:00,40.25,40.25,40.24,40.24,84300.0,28.434,28.434,28.4269,28.4269,84300.0
2014-02-10 14:25:00,40.24,40.25,40.24,40.24,21600.0,28.4269,28.434,28.4269,28.4269,21600.0
2014-02-10 14:30:00,40.24,40.26,40.24,40.26,21700.0,28.4269,28.441,28.4269,28.441,21700.0
2014-02-10 14:35:00,40.25,40.28,40.25,40.27,35800.0,28.434,28.4552,28.434,28.4481,35800.0
2014-02-10 14:40:00,40.26,40.27,40.26,40.26,43100.0,28.441,28.4481,28.441,28.441,43100.0
2014-02-10 14:45:00,40.27,40.27,40.25,40.25,52600.0,28.4481,28.4481,28.434,28.434,52600.0
2014-02-10 14:50:00,40.26,40.27,40.25,40.25,63000.0,28.441,28.4481,28.434,28.434,63000.0
2014-02-10 14:55:00,40.25,40.26,40.23,40.25,123600.0,28.434,28.441,28.4198,28.434,123600.0
2014-02-10 15:00:00,40.25,40.25,40.22,40.23,26100.0,28.434,28.434,28.4128,28.4198,26100.0
2014-02-10 15:05:00,40.23,40.23,40.22,40.23,13100.0,28.4198,28.4198,28.4128,28.4198,13100.0
2014-02-10 15:10:00,40.22,40.23,40.21,40.22,34300.0,28.4128,28.4198,28.4057,28.4128,34300.0
2014-02-10 15:15:00,40.23,40.23,40.21,40.23,36600.0,28.4198,28.4198,28.4057,28.4198,36600.0
2014-02-10 15:20:00,40.22,40.23,40.2,40.22,71600.0,28.4128,28.4198,28.3986,28.4128,71600.0
2014-02-10 15:25:00,40.22,40.22,40.2,40.21,45600.0,28.4128,28.4128,28.3986,28.4057,45600.0
2014-02-10 15:30:00,40.21,40.22,40.2,40.22,12400.0,28.4057,28.4128,28.3986,28.4128,12400.0
2014-02-10 15:35:00,40.22,40.23,40.21,40.23,9100.0,28.4128,28.4198,28.4057,28.4198,9100.0
2014-02-10 15:40:00,40.22,40.24,40.22,40.23,18800.0,28.4128,28.4269,28.4128,28.4198,18800.0
2014-02-10 15:45:00,40.23,40.25,40.22,40.25,51300.0,28.4198,28.434,28.4128,28.434,51300.0
2014-02-10 15:50:00,40.25,40.25,40.23,40.24,128700.0,28.434,28.434,28.4198,28.4269,128700.0
2014-02-10 15:55:00,40.24,40.24,40.21,40.22,725900.0,28.4269,28.4269,28.4057,28.4128,725900.0
2014-02-11 09:30:00,40.47,40.5,40.47,40.48,70800.0,28.5894,28.6106,28.5894,28.5964,70800.0
2014-02-11 09:35:00,40.49,40.51,40.48,40.5,28800.0,28.6035,28.6176,28.5964,28.6106,28800.0
2014-02-11 09:40:00,40.5,40.54,40.5,40.54,10400.0,28.6106,28.6388,28.6106,28.6388,10400.0
2014-02-11 09:45:00,40.54,40.58,40.54,40.56,19300.0,28.6388,28.6671,28.6388,28.653,19300.0
2014-02-11 09:50:00,40.57,40.57,40.54,40.56,68800.0,28.66,28.66,28.6388,28.653,68800.0
2014-02-11 09:55:00,40.57,40.58,40.56,40.57,46900.0,28.66,28.6671,28.653,28.66,46900.0
2014-02-11 10:00:00,40.57,40.6,40.55,40.56,22600.0,28.66,28.6812,28.6459,28.653,22600.0
2014-02-11 10:05:00,40.56,40.58,40.55,40.58,17700.0,28.653,28.6671,28.6459,28.6671,17700.0
2014-02-11 10:10:00,40.57,40.62,40.56,40.62,34400.0,28.66,28.6953,28.653,28.6953,34400.0
2014-02-11 10:15:00,40.62,40.63,40.61,40.63,22000.0,28.6953,28.7024,28.6883,28.7024,22000.0
2014-02-11 10:20:00,40.63,40.66,40.63,40.65,48300.0,28.7024,28.7236,28.7024,28.7165,48300.0
2014-02-11 10:25:00,40.66,40.69,40.66,40.69,38000.0,28.7236,28.7448,28.7236,28.7448,38000.0
2014-02-11 10:30:00,40.69,40.71,40.68,40.7,48600.0,28.7448,28.7589,28.7377,28.7519,48600.0
2014-02-11 10:35:00,40.71,40.73,40.7,40.72,40400.0,28.7589,28.7731,28.7519,28.766,40400.0
2014-02-11 10:40:00,40.72,40.74,40.72,40.72,38000.0,28.766,28.7801,28.766,28.766,38000.0
2014-02-11 10:45:00,40.72,40.73,40.69,40.69,41100.0,28.766,28.7731,28.7448,28.7448,41100.0
2014-02-11 10:50:00,40.7,40.7,40.67,40.67,27200.0,28.7519,28.7519,28.7307,28.7307,27200.0
2014-02-11 10:55:00,40.67,40.7,40.66,40.7,42500.0,28.7307,28.7519,28.7236,28.7519,42500.0
2014-02-11 11:00:00,40.7,40.73,40.7,40.73,21000.0,28.7519,28.7731,28.7519,28.7731,21000.0
2014-02-11 11:05:00,40.73,40.73,40.67,40.7,77300.0,28.7731,28.7731,28.7307,28.7519,77300.0
2014-02-11 11:10:00,40.71,40.71,40.69,40.7,33600.0,28.7589,28.7589,28.7448,28.7519,33600.0
2014-02-11 11:15:00,40.7,40.75,40.69,40.74,66000.0,28.7519,28.7872,28.7448,28.7801,66000.0
2014-02-11 11:20:00,40.74,40.77,40.73,40.76,174400.0,28.7801,28.8013,28.7731,28.7942,174400.0
2014-02-11 11:25:00,40.77,40.8,40.77,40.8,39100.0,28.8013,28.8225,28.8013,28.8225,39100.0
2014-02-11 11:30:00,40.81,40.84,40.81,40.84,16600.0,28.8296,28.8508,28.8296,28.8508,16600.0
2014-02-11 11:35:00,40.83,40.84,40.82,40.83,27500.0,28.8437,28.8508,28.8366,28.8437,27500.0
2014-02-11 11:40:00,40.84,40.85,40.82,40.82,24000.0,28.8508,28.8578,28.8366,28.8366,24000.0
2014-02-11 11:45:00,40.82,40.84,40.82,40.84,13400.0,28.8366,28.8508,28.8366,28.8508,13400.0
2014-02-11 11:50:00,40.84,40.85,40.82,40.83,66000.0,28.8508,28.8578,28.8366,28.8437,66000.0
2014-02-11 11:55:00,40.83,40.83,40.8,40.82,20400.0,28.8437,28.8437,28.8225,28.8366,20400.0
2014-02-11 12:00:00,40.82,40.84,40.82,40.83,13100.0,28.8366,28.8508,28.8366,28.8437,13100.0
2014-02-11 12:05:00,40.83,40.83,40.81,40.81,29900.0,28.8437,28.8437,28.8296,28.8296,29900.0
2014-02-11 12:10:00,40.8,40.8,40.78,40.79,19800.0,28.8225,28.8225,28.8084,28.8154,19800.0
2014-02-11 12:15:00,40.79,40.79,40.78,40.79,8100.0,28.8154,28.8154,28.8084,28.8154,8100.0
2014-02-11 12:20:00,40.79,40.8,40.78,40.79,5800.0,28.8154,28.8225,28.8084,28.8154,5800.0
2014-02-11 12:25:00,40.79,40.81,40.78,40.81,18500.0,28.8154,28.8296,28.8084,28.8296,18500.0
2014-02-11 12:30:00,40.81,40.83,40.8,40.83,12900.0,28.8296,28.8437,28.8225,28.8437,12900.0
2014-02-11 12:35:00,40.83,40.84,40.82,40.82,25200.0,28.8437,28.8508,28.8366,28.8366,25200.0
2014-02-11 12:40:00,40.82,40.82,40.81,40.82,9400.0,28.8366,28.8366,28.8296,28.8366,9400.0
2014-02-11 12:45:00,40.81,40.83,40.81,40.83,11200.0,28.8296,28.8437,28.8296,28.8437,11200.0
2014-02-11 12:50:00,40.82,40.83,40.82,40.82,12700.0,28.8366,28.8437,28.8366,28.8366,12700.0
2014-02-11 12:55:00,40.83,40.84,40.82,40.84,20700.0,28.8437,28.8508,28.8366,28.8508,20700.0
2014-02-11 13:00:00,40.83,40.86,40.83,40.86,199400.0,28.8437,28.8649,28.8437,28.8649,199400.0
2014-02-11 13:05:00,40.85,40.87,40.85,40.86,63600.0,28.8578,28.872,28.8578,28.8649,63600.0
2014-02-11 13:10:00,40.86,40.89,40.86,40.89,36100.0,28.8649,28.8861,28.8649,28.8861,36100.0
2014-02-11 13:15:00,40.89,40.89,40.88,40.88,36000.0,28.8861,28.8861,28.879,28.879,36000.0
2014-02-11 13:20:00,40.88,40.89,40.87,40.89,25200.0,28.879,28.8861,28.872,28.8861,25200.0
2014-02-11 13:25:00,40.89,40.89,40.87,40.88,19900.0,28.8861,28.8861,28.872,28.879,19900.0
2014-02-11 13:30:00,40.89,40.9,40.88,40.89,11900.0,28.8861,28.8931,28.879,28.8861,11900.0
2014-02-11 13:35:00,40.89,40.89,40.88,40.89,8600.0,28.8861,28.8861,28.879,28.8861,8600.0
2014-02-11 13:40:00,40.89,40.89,40.88,40.88,31200.0,28.8861,28.8861,28.879,28.879,31200.0
2014-02-11 13:45:00,40.89,40.9,40.88,40.89,48500.0,28.8861,28.8931,28.879,28.8861,48500.0
2014-02-11 13:50:00,40.88,40.89,40.87,40.88,48100.0,28.879,28.8861,28.872,28.879,48100.0
2014-02-11 13:55:00,40.88,40.89,40.87,40.88,73800.0,28.879,28.8861,28.872,28.879,73800.0
2014-02-11 14:00:00,40.88,40.88,40.86,40.87,26700.0,28.879,28.879,28.8649,28.872,26700.0
2014-02-11 14:05:00,40.87,40.88,40.87,40.88,9000.0,28.872,28.879,28.872,28.879,9000.0
2014-02-11 14:10:00,40.88,40.88,40.87,40.87,31200.0,28.879,28.879,28.872,28.872,31200.0
2014-02-11 14:15:00,40.87,40.88,40.86,40.86,30200.0,28.872,28.879,28.8649,28.8649,30200.0
2014-02-11 14:20:00,40.86,40.89,40.86,40.89,17200.0,28.8649,28.8861,28.8649,28.8861,17200.0
2014-02-11 14:25:00,40.89,40.89,40.88,40.89,7900.0,28.8861,28.8861,28.879,28.8861,7900.0
2014-02-11 14:30:00,40.89,40.89,40.88,40.88,12300.0,28.8861,28.8861,28.879,28.879,12300.0
2014-02-11 14:35:00,40.88,40.9,40.88,40.9,20100.0,28.879,28.8931,28.879,28.8931,20100.0
2014-02-11 14:40:00,40.9,40.92,40.89,40.91,14900.0,28.8931,28.9073,28.8861,28.9002,14900.0
2014-02-11 14:45:00,40.91,40.93,40.91,40.91,21400.0,28.9002,28.9143,28.9002,28.9002,21400.0
2014-02-11 14:50:00,40.91,40.92,40.9,40.91,13700.0,28.9002,28.9073,28.8931,28.9002,13700.0
2014-02-11 14:55:00,40.9,40.92,40.9,40.91,56800.0,28.8931,28.9073,28.8931,28.9002,56800.0
2014-02-11 15:00:00,40.92,40.94,40.91,40.93,25800.0,28.9073,28.9214,28.9002,28.9143,25800.0
2014-02-11 15:05:00,40.94,40.95,40.93,40.94,19700.0,28.9214,28.9285,28.9143,28.9214,19700.0
2014-02-11 15:10:00,40.93,40.94,40.93,40.93,35000.0,28.9143,28.9214,28.9143,28.9143,35000.0
2014-02-11 15:15:00,40.94,40.96,40.93,40.96,58000.0,28.9214,28.9355,28.9143,28.9355,58000.0
2014-02-11 15:20:00,40.95,40.96,40.94,40.94,29200.0,28.9285,28.9355,28.9214,28.9214,29200.0
2014-02-11 15:25:00,40.95,40.95,40.93,40.94,58100.0,28.9285,28.9285,28.9143,28.9214,58100.0
2014-02-11 15:30:00,40.94,40.94,40.93,40.94,25400.0,28.9214,28.9214,28.9143,28.9214,25400.0
2014-02-11 15:35:00,40.94,40.94,40.93,40.93,28600.0,28.9214,28.9214,28.9143,28.9143,28600.0
2014-02-11 15:40:00,40.93,40.94,40.92,40.92,29600.0,28.9143,28.9214,28.9073,28.9073,29600.0
2014-02-11 15:45:00,40.93,40.93,40.9,40.9,80800.0,28.9143,28.9143,28.8931,28.8931,80800.0
2014-02-11 15:50:00,40.9,40.9,40.88,40.89,47700.0,28.8931,28.8931,28.879,28.8861,47700.0
2014-02-11 15:55:00,40.89,40.89,40.87,40.88,109400.0,28.8861,28.8861,28.872,28.879,109400.0
2014-02-12 09:30:00,40.91,40.95,40.9,40.93,448700.0,28.9002,28.9285,28.8931,28.9143,448700.0
2014-02-12 09:35:00,40.93,40.96,40.91,40.95,277800.0,28.9143,28.9355,28.9002,28.9285,277800.0
2014-02-12 09:40:00,40.94,40.97,40.94,40.96,38400.0,28.9214,28.9426,28.9214,28.9355,38400.0
2014-02-12 09:45:00,40.96,40.97,40.95,40.96,36200.0,28.9355,28.9426,28.9285,28.9355,36200.0
2014-02-12 09:50:00,40.96,40.97,40.94,40.96,59000.0,28.9355,28.9426,28.9214,28.9355,59000.0
2014-02-12 09:55:00,40.96,41.01,40.96,41.0,55200.0,28.9355,28.9709,28.9355,28.9638,55200.0
2014-02-12 10:00:00,41.01,41.02,41.0,41.0,89800.0,28.9709,28.9779,28.9638,28.9638,89800.0
2014-02-12 10:05:00,40.99,40.99,40.97,40.99,23700.0,28.9567,28.9567,28.9426,28.9567,23700.0
2014-02-12 10:10:00,40.99,40.99,40.97,40.98,36700.0,28.9567,28.9567,28.9426,28.9497,36700.0
2014-02-12 10:15:00,40.98,40.98,40.96,40.96,22900.0,28.9497,28.9497,28.9355,28.9355,22900.0
2014-02-12 10:20:00,40.96,40.96,40.92,40.94,29800.0,28.9355,28.9355,28.9073,28.9214,29800.0
2014-02-12 10:25:00,40.94,40.96,40.94,40.95,20900.0,28.9214,28.9355,28.9214,28.9285,20900.0
2014-02-12 10:30:00,40.95,40.95,40.92,40.92,55300.0,28.9285,28.9285,28.9073,28.9073,55300.0
2014-02-12 10:35:00,40.91,40.95,40.91,40.95,13900.0,28.9002,28.9285,28.9002,28.9285,13900.0
2014-02-12 10:40:00,40.94,40.95,40.9,40.9,14200.0,28.9214,28.9285,28.8931,28.8931,14200.0
2014-02-12 10:45:00,40.91,40.91,40.87,40.9,20900.0,28.9002,28.9002,28.872,28.8931,20900.0
2014-02-12 10:50:00,40.91,40.92,40.91,40.92,20500.0,28.9002,28.9073,28.9002,28.9073,20500.0
2014-02-12 10:55:00,40.91,40.92,40.89,40.9,23600.0,28.9002,28.9073,28.8861,28.8931,23600.0
2014-02-12 11:00:00,40.9,40.92,40.9,40.91,17900.0,28.8931,28.9073,28.8931,28.9002,17900.0
2014-02-12 11:05:00,40.91,40.92,40.9,40.92,18100.0,28.9002,28.9073,28.8931,28.9073,18100.0
2014-02-12 11:10:00,40.93,40.94,40.92,40.94,10900.0,28.9143,28.9214,28.9073,28.9214,10900.0
2014-02-12 11:15:00,40.93,40.94,40.92,40.94,18200.0,28.9143,28.9214,28.9073,28.9214,18200.0
2014-02-12 11:20:00,40.93,40.93,40.9,40.9,11000.0,28.9143,28.9143,28.8931,28.8931,11000.0
2014-02-12 11:25:00,40.91,40.91,40.88,40.9,53900.0,28.9002,28.9002,28.879,28.8931,53900.0
2014-02-12 11:30:00,40.9,40.92,40.9,40.92,16200.0,28.8931,28.9073,28.8931,28.9073,16200.0
2014-02-12 11:35:00,40.92,40.93,40.89,40.89,15400.0,28.9073,28.9143,28.8861,28.8861,15400.0
2014-02-12 11:40:00,40.9,40.91,40.88,40.88,22500.0,28.8931,28.9002,28.879,28.879,22500.0
2014-02-12 11:45:00,40.87,40.89,40.87,40.88,15400.0,28.872,28.8861,28.872,28.879,15400.0
2014-02-12 11:50:00,40.87,40.88,40.85,40.88,14000.0,28.872,28.879,28.8578,28.879,14000.0
2014-02-12 11:55:00,40.88,40.9,40.87,40.9,33100.0,28.879,28.8931,28.872,28.8931,33100.0
2014-02-12 12:00:00,40.9,40.92,40.89,40.91,17100.0,28.8931,28.9073,28.8861,28.9002,17100.0
2014-02-12 12:05:00,40.91,40.93,40.9,40.92,26900.0,28.9002,28.9143,28.8931,28.9073,26900.0
2014-02-12 12:10:00,40.93,40.93,40.9,40.91,14100.0,28.9143,28.9143,28.8931,28.9002,14100.0
2014-02-12 12:15:00,40.91,40.93,40.91,40.91,13000.0,28.9002,28.9143,28.9002,28.9002,13000.0
2014-02-12 12:20:00,40.92,40.92,40.89,40.9,66100.0,28.9073,28.9073,28.8861,28.8931,66100.0
2014-02-12 12:25:00,40.9,40.92,40.89,40.92,18000.0,28.8931,28.9073,28.8861,28.9073,18000.0
2014-02-12 12:30:00,40.92,40.93,40.91,40.92,24800.0,28.9073,28.9143,28.9002,28.9073,24800.0
2014-02-12 12:35:00,40.92,40.93,40.91,40.91,53500.0,28.9073,28.9143,28.9002,28.9002,53500.0
2014-02-12 12:40:00,40.91,40.93,40.91,40.92,22000.0,28.9002,28.9143,28.9002,28.9073,22000.0
2014-02-12 12:45:00,40.91,40.93,40.9,40.91,6400.0,28.9002,28.9143,28.8931,28.9002,6400.0
2014-02-12 12:50:00,40.91,40.93,40.91,40.93,49500.0,28.9002,28.9143,28.9002,28.9143,49500.0
2014-02-12 12:55:00,40.92,40.93,40.92,40.93,32900.0,28.9073,28.9143,28.9073,28.9143,32900.0
2014-02-12 13:00:00,40.93,40.95,40.92,40.94,25200.0,28.9143,28.9285,28.9073,28.9214,25200.0
2014-02-12 13:05:00,40.94,40.95,40.93,40.95,16900.0,28.9214,28.9285,28.9143,28.9285,16900.0
2014-02-12 13:10:00,40.95,40.96,40.94,40.95,168900.0,28.9285,28.9355,28.9214,28.9285,168900.0
2014-02-12 13:15:00,40.95,40.98,40.95,40.98,11300.0,28.9285,28.9497,28.9285,28.9497,11300.0
2014-02-12 13:20:00,40.99,41.0,40.97,41.0,20800.0,28.9567,28.9638,28.9426,28.9638,20800.0
2014-02-12 13:25:00,40.99,41.01,40.99,41.0,2600.0,28.9567,28.9709,28.9567,28.9638,2600.0
2014-02-12 13:30:00,41.0,41.01,40.99,41.0,48800.0,28.9638,28.9709,28.9567,28.9638,48800.0
2014-02-12 13:35:00,41.0,41.01,40.99,41.0,10200.0,28.9638,28.9709,28.9567,28.9638,10200.0
2014-02-12 13:40:00,40.99,41.0,40.99,41.0,19800.0,28.9567,28.9638,28.9567,28.9638,19800.0
2014-02-12 13:45:00,41.0,41.01,41.0,41.0,6400.0,28.9638,28.9709,28.9638,28.9638,6400.0
2014-02-12 13:50:00,41.0,41.01,40.99,41.0,6900.0,28.9638,28.9709,28.9567,28.9638,6900.0
2014-02-12 13:55:00,41.0,41.0,40.99,40.99,9800.0,28.9638,28.9638,28.9567,28.9567,9800.0
2014-02-12 14:00:00,40.99,41.0,40.99,41.0,9600.0,28.9567,28.9638,28.9567,28.9638,9600.0
2014-02-12 14:05:00,41.0,41.01,41.0,41.0,30500.0,28.9638,28.9709,28.9638,28.9638,30500.0
2014-02-12 14:10:00,41.01,41.01,40.96,40.97,30000.0,28.9709,28.9709,28.9355,28.9426,30000.0
2014-02-12 14:15:00,40.96,40.99,40.96,40.99,136900.0,28.9355,28.9567,28.9355,28.9567,136900.0
2014-02-12 14:20:00,40.98,40.99,40.98,40.99,18700.0,28.9497,28.9567,28.9497,28.9567,18700.0
2014-02-12 14:25:00,40.99,40.99,40.98,40.98,12100.0,28.9567,28.9567,28.9497,28.9497,12100.0
2014-02-12 14:30:00,40.98,40.98,40.95,40.96,18000.0,28.9497,28.9497,28.9285,28.9355,18000.0
2014-02-12 14:35:00,40.96,40.96,40.94,40.95,11900.0,28.9355,28.9355,28.9214,28.9285,11900.0
2014-02-12 14:40:00,40.95,40.95,40.94,40.95,5900.0,28.9285,28.9285,28.9214,28.9285,5900.0
2014-02-12 14:45:00,40.95,40.95,40.93,40.93,21500.0,28.9285,28.9285,28.9143,28.9143,21500.0
2014-02-12 14:50:00,40.93,40.93,40.92,40.93,22200.0,28.9143,28.9143,28.9073,28.9143,22200.0
2014-02-12 14:55:00,40.93,40.95,40.92,40.95,24800.0,28.9143,28.9285,28.9073,28.9285,24800.0
2014-02-12 15:00:00,40.95,40.96,40.94,40.95,33500.0,28.9285,28.9355,28.9214,28.9285,33500.0
2014-02-12 15:05:00,40.94,40.96,40.94,40.96,17100.0,28.9214,28.9355,28.9214,28.9355,17100.0
2014-02-12 15:10:00,40.95,40.96,40.95,40.96,32900.0,28.9285,28.9355,28.9285,28.9355,32900.0
2014-02-12 15:15:00,40.96,40.98,40.96,40.97,59300.0,28.9355,28.9497,28.9355,28.9426,59300.0
2014-02-12 15:20:00,40.96,40.97,40.95,40.95,27000.0,28.9355,28.9426,28.9285,28.9285,27000.0
2014-02-12 15:25:00,40.95,40.96,40.95,40.96,36100.0,28.9285,28.9355,28.9285,28.9355,36100.0
2014-02-12 15:30:00,40.95,40.98,40.95,40.97,56100.0,28.9285,28.9497,28.9285,28.9426,56100.0
2014-02-12 15:35:00,40.97,40.97,40.95,40.95,11200.0,28.9426,28.9426,28.9285,28.9285,11200.0
2014-02-12 15:40:00,40.95,40.97,40.95,40.97,24500.0,28.9285,28.9426,28.9285,28.9426,24500.0
2014-02-12 15:45:00,40.98,40.98,40.95,40.95,26000.0,28.9497,28.9497,28.9285,28.9285,26000.0
2014-02-12 15:50:00,40.96,40.96,40.93,40.93,30600.0,28.9355,28.9355,28.9143,28.9143,30600.0
2014-02-12 15:55:00,40.94,40.98,40.94,40.98,74000.0,28.9214,28.9497,28.9214,28.9497,74000.0
2014-02-13 09:30:00,40.6,40.63,40.57,40.6,207500.0,28.6812,28.7024,28.66,28.6812,207500.0
2014-02-13 09:35:00,40.59,40.63,40.59,40.61,280100.0,28.6741,28.7024,28.6741,28.6883,280100.0
2014-02-13 09:40:00,40.61,40.63,40.6,40.62,136500.0,28.6883,28.7024,28.6812,28.6953,136500.0
2014-02-13 09:45:00,40.62,40.63,40.6,40.63,178400.0,28.6953,28.7024,28.6812,28.7024,178400.0
2014-02-13 09:50:00,40.64,40.68,40.64,40.67,97300.0,28.7095,28.7377,28.7095,28.7307,97300.0
2014-02-13 09:55:00,40.66,40.66,40.64,40.66,60500.0,28.7236,28.7236,28.7095,28.7236,60500.0
2014-02-13 10:00:00,40.67,40.72,40.65,40.71,130000.0,28.7307,28.766,28.7165,28.7589,130000.0
2014-02-13 10:05:00,40.71,40.77,40.7,40.77,89500.0,28.7589,28.8013,28.7519,28.8013,89500.0
2014-02-13 10:10:00,40.77,40.78,40.75,40.76,24800.0,28.8013,28.8084,28.7872,28.7942,24800.0
2014-02-13 10:15:00,40.75,40.8,40.75,40.79,97300.0,28.7872,28.8225,28.7872,28.8154,97300.0
2014-02-13 10:20:00,40.79,40.8,40.76,40.77,126600.0,28.8154,28.8225,28.7942,28.8013,126600.0
2014-02-13 10:25:00,40.77,40.78,40.76,40.76,67500.0,28.8013,28.8084,28.7942,28.7942,67500.0
2014-02-13 10:30:00,40.76,40.76,40.75,40.76,38800.0,28.7942,28.7942,28.7872,28.7942,38800.0
2014-02-13 10:35:00,40.76,40.77,40.75,40.76,124700.0,28.7942,28.8013,28.7872,28.7942,124700.0
2014-02-13 10:40:00,40.77,40.78,40.75,40.76,46000.0,28.8013,28.8084,28.7872,28.7942,46000.0
2014-02-13 10:45:00,40.77,40.78,40.75,40.77,137800.0,28.8013,28.8084,28.7872,28.8013,137800.0
2014-02-13 10:50:00,40.78,40.82,40.77,40.81,111600.0,28.8084,28.8366,28.8013,28.8296,111600.0
2014-02-13 10:55:00,40.82,40.84,40.8,40.81,62400.0,28.8366,28.8508,28.8225,28.8296,62400.0
2014-02-13 11:00:00,40.82,40.84,40.82,40.82,32600.0,28.8366,28.8508,28.8366,28.8366,32600.0
2014-02-13 11:05:00,40.82,40.84,40.81,40.84,46300.0,28.8366,28.8508,28.8296,28.8508,46300.0
2014-02-13 11:10:00,40.83,40.84,40.81,40.84,80600.0,28.8437,28.8508,28.8296,28.8508,80600.0
2014-02-13 11:15:00,40.83,40.86,40.83,40.86,69500.0,28.8437,28.8649,28.8437,28.8649,69500.0
2014-02-13 11:20:00,40.86,40.89,40.86,40.89,60500.0,28.8649,28.8861,28.8649,28.8861,60500.0
2014-02-13 11:25:00,40.89,40.9,40.88,40.89,25100.0,28.8861,28.8931,28.879,28.8861,25100.0
2014-02-13 11:30:00,40.89,40.91,40.89,40.9,32700.0,28.8861,28.9002,28.8861,28.8931,32700.0
2014-02-13 11:35:00,40.89,40.89,40.88,40.89,19900.0,28.8861,28.8861,28.879,28.8861,19900.0
2014-02-13 11:40:00,40.89,40.9,40.88,40.89,36200.0,28.8861,28.8931,28.879,28.8861,36200.0
2014-02-13 11:45:00,40.89,40.91,40.89,40.91,96000.0,28.8861,28.9002,28.8861,28.9002,96000.0
2014-02-13 11:50:00,40.91,40.92,40.9,40.92,52700.0,28.9002,28.9073,28.8931,28.9073,52700.0
2014-02-13 11:55:00,40.92,40.92,40.89,40.9,22900.0,28.9073,28.9073,28.8861,28.8931,22900.0
2014-02-13 12:00:00,40.9,40.9,40.88,40.88,19900.0,28.8931,28.8931,28.879,28.879,19900.0
2014-02-13 12:05:00,40.89,40.91,40.89,40.89,318200.0,28.8861,28.9002,28.8861,28.8861,318200.0
2014-02-13 12:10:00,40.88,40.9,40.88,40.88,56700.0,28.879,28.8931,28.879,28.879,56700.0
2014-02-13 12:15:00,40.88,40.89,40.87,40.87,85800.0,28.879,28.8861,28.872,28.872,85800.0
2014-02-13 12:20:00,40.88,40.88,40.87,40.87,6000.0,28.879,28.879,28.872,28.872,6000.0
2014-02-13 12:25:00,40.87,40.88,40.87,40.88,54000.0,28.872,28.879,28.872,28.879,54000.0
2014-02-13 12:30:00,40.88,40.89,40.87,40.89,52300.0,28.879,28.8861,28.872,28.8861,52300.0
2014-02-13 12:35:00,40.89,40.89,40.89,40.89,3500.0,28.8861,28.8861,28.8861,28.8861,3500.0
2014-02-13 12:40:00,40.89,40.91,40.89,40.9,213100.0,28.8861,28.9002,28.8861,28.8931,213100.0
2014-02-13 12:45:00,40.91,40.92,40.9,40.92,50500.0,28.9002,28.9073,28.8931,28.9073,50500.0
2014-02-13 12:50:00,40.91,40.93,40.91,40.93,56200.0,28.9002,28.9143,28.9002,28.9143,56200.0
2014-02-13 12:55:00,40.93,40.94,40.93,40.93,41300.0,28.9143,28.9214,28.9143,28.9143,41300.0
2014-02-13 13:00:00,40.94,40.94,40.93,40.94,23100.0,28.9214,28.9214,28.9143,28.9214,23100.0
2014-02-13 13:05:00,40.93,40.97,40.93,40.97,114500.0,28.9143,28.9426,28.9143,28.9426,114500.0
2014-02-13 13:10:00,40.97,40.98,40.97,40.97,36600.0,28.9426,28.9497,28.9426,28.9426,36600.0
2014-02-13 13:15:00,40.98,41.01,40.97,41.01,124800.0,28.9497,28.9709,28.9426,28.9709,124800.0
2014-02-13 13:20:00,41.01,41.02,41.0,41.02,37100.0,28.9709,28.9779,28.9638,28.9779,37100.0
2014-02-13 13:25:00,41.02,41.02,41.01,41.02,10200.0,28.9779,28.9779,28.9709,28.9779,10200.0
2014-02-13 13:30:00,41.01,41.02,41.01,41.02,12000.0,28.9709,28.9779,28.9709,28.9779,12000.0
2014-02-13 13:35:00,41.01,41.02,41.01,41.02,7100.0,28.9709,28.9779,28.9709,28.9779,7100.0
2014-02-13 13:40:00,41.02,41.05,41.02,41.05,128100.0,28.9779,28.9991,28.9779,28.9991,128100.0
2014-02-13 13:45:00,41.05,41.05,41.04,41.04,27700.0,28.9991,28.9991,28.992,28.992,27700.0
2014-02-13 13:50:00,41.05,41.05,41.04,41.05,13800.0,28.9991,28.9991,28.992,28.9991,13800.0
2014-02-13 13:55:00,41.05,41.06,41.05,41.05,38900.0,28.9991,29.0062,28.9991,28.9991,38900.0
2014-02-13 14:00:00,41.06,41.08,41.06,41.08,136900.0,29.0062,29.0203,29.0062,29.0203,136900.0
2014-02-13 14:05:00,41.08,41.08,41.07,41.08,22900.0,29.0203,29.0203,29.0132,29.0203,22900.0
2014-02-13 14:10:00,41.07,41.08,41.07,41.07,39200.0,29.0132,29.0203,29.0132,29.0132,39200.0
2014-02-13 14:15:00,41.08,41.08,41.05,41.06,82100.0,29.0203,29.0203,28.9991,29.0062,82100.0
2014-02-13 14:20:00,41.06,41.06,41.05,41.05,14800.0,29.0062,29.0062,28.9991,28.9991,14800.0
2014-02-13 14:25:00,41.06,41.06,41.04,41.04,129300.0,29.0062,29.0062,28.992,28.992,129300.0
2014-02-13 14:30:00,41.04,41.05,41.04,41.05,26200.0,28.992,28.9991,28.992,28.9991,26200.0
2014-02-13 14:35:00,41.05,41.05,41.04,41.05,32600.0,28.9991,28.9991,28.992,28.9991,32600.0
2014-02-13 14:40:00,41.04,41.07,41.04,41.07,11100.0,28.992,29.0132,28.992,29.0132,11100.0
2014-02-13 14:45:00,41.07,41.09,41.06,41.07,24000.0,29.0132,29.0274,29.0062,29.0132,24000.0
2014-02-13 14:50:00,41.08,41.09,41.07,41.08,18300.0,29.0203,29.0274,29.0132,29.0203,18300.0
2014-02-13 14:55:00,41.08,41.08,41.07,41.08,62900.0,29.0203,29.0203,29.0132,29.0203,62900.0
2014-02-13 15:00:00,41.08,41.09,41.06,41.06,15300.0,29.0203,29.0274,29.0062,29.0062,15300.0
2014-02-13 15:05:00,41.07,41.08,41.06,41.08,46200.0,29.0132,29.0203,29.0062,29.0203,46200.0
2014-02-13 15:10:00,41.08,41.08,41.06,41.08,30100.0,29.0203,29.0203,29.0062,29.0203,30100.0
2014-02-13 15:15:00,41.07,41.08,41.06,41.07,11900.0,29.0132,29.0203,29.0062,29.0132,11900.0
2014-02-13 15:20:00,41.08,41.08,41.05,41.06,12800.0,29.0203,29.0203,28.9991,29.0062,12800.0
2014-02-13 15:25:00,41.06,41.07,41.05,41.07,16000.0,29.0062,29.0132,28.9991,29.0132,16000.0
2014-02-13 15:30:00,41.07,41.09,41.06,41.09,15300.0,29.0132,29.0274,29.0062,29.0274,15300.0
2014-02-13 15:35:00,41.09,41.1,41.08,41.09,19300.0,29.0274,29.0344,29.0203,29.0274,19300.0
2014-02-13 15:40:00,41.09,41.09,41.08,41.09,30400.0,29.0274,29.0274,29.0203,29.0274,30400.0
2014-02-13 15:45:00,41.09,41.1,41.08,41.09,59800.0,29.0274,29.0344,29.0203,29.0274,59800.0
2014-02-13 15:50:00,41.09,41.1,41.08,41.09,30800.0,29.0274,29.0344,29.0203,29.0274,30800.0
2014-02-13 15:55:00,41.09,41.09,41.06,41.08,171500.0,29.0274,29.0274,29.0062,29.0203,171500.0
2014-02-14 09:30:00,41.03,41.04,41.0,41.02,75400.0,28.985,28.992,28.9638,28.9779,75400.0
2014-02-14 09:35:00,41.02,41.05,41.02,41.04,117900.0,28.9779,28.9991,28.9779,28.992,117900.0
2014-02-14 09:40:00,41.04,41.04,41.0,41.01,70400.0,28.992,28.992,28.9638,28.9709,70400.0
2014-02-14 09:45:00,41.02,41.05,41.02,41.05,52500.0,28.9779,28.9991,28.9779,28.9991,52500.0
2014-02-14 09:50:00,41.04,41.07,41.0,41.06,116000.0,28.992,29.0132,28.9638,29.0062,116000.0
2014-02-14 09:55:00,41.06,41.09,41.04,41.07,84000.0,29.0062,29.0274,28.992,29.0132,84000.0
2014-02-14 10:00:00,41.08,41.09,41.05,41.05,38400.0,29.0203,29.0274,28.9991,28.9991,38400.0
2014-02-14 10:05:00,41.05,41.07,41.05,41.07,53600.0,28.9991,29.0132,28.9991,29.0132,53600.0
2014-02-14 10:10:00,41.07,41.11,41.07,41.1,64000.0,29.0132,29.0415,29.0132,29.0344,64000.0
2014-02-14 10:15:00,41.11,41.11,41.09,41.1,242500.0,29.0415,29.0415,29.0274,29.0344,242500.0
2014-02-14 10:20:00,41.09,41.12,41.09,41.1,45300.0,29.0274,29.0486,29.0274,29.0344,45300.0
2014-02-14 10:25:00,41.1,41.14,41.1,41.13,112800.0,29.0344,29.0627,29.0344,29.0556,112800.0
2014-02-14 10:30:00,41.14,41.17,41.13,41.16,77200.0,29.0627,29.0839,29.0556,29.0768,77200.0
2014-02-14 10:35:00,41.16,41.16,41.13,41.14,74000.0,29.0768,29.0768,29.0556,29.0627,74000.0
2014-02-14 10:40:00,41.14,41.15,41.12,41.12,44300.0,29.0627,29.0698,29.0486,29.0486,44300.0
2014-02-14 10:45:00,41.13,41.14,41.12,41.14,41700.0,29.0556,29.0627,29.0486,29.0627,41700.0
2014-02-14 10:50:00,41.14,41.15,41.13,41.13,25400.0,29.0627,29.0698,29.0556,29.0556,25400.0
2014-02-14 10:55:00,41.13,41.13,41.09,41.09,46000.0,29.0556,29.0556,29.0274,29.0274,46000.0
2014-02-14 11:00:00,41.1,41.1,41.09,41.09,32700.0,29.0344,29.0344,29.0274,29.0274,32700.0
2014-02-14 11:05:00,41.1,41.11,41.09,41.11,23300.0,29.0344,29.0415,29.0274,29.0415,23300.0
2014-02-14 11:10:00,41.11,41.13,41.11,41.11,52700.0,29.0415,29.0556,29.0415,29.0415,52700.0
2014-02-14 11:15:00,41.11,41.13,41.1,41.12,68700.0,29.0415,29.0556,29.0344,29.0486,68700.0
2014-02-14 11:20:00,41.13,41.13,41.12,41.13,8500.0,29.0556,29.0556,29.0486,29.0556,8500.0
2014-02-14 11:25:00,41.13,41.13,41.12,41.12,46900.0,29.0556,29.0556,29.0486,29.0486,46900.0
2014-02-14 11:30:00,41.13,41.14,41.12,41.14,100500.0,29.0556,29.0627,29.0486,29.0627,100500.0
2014-02-14 11:35:00,41.14,41.16,41.14,41.16,34400.0,29.0627,29.0768,29.0627,29.0768,34400.0
2014-02-14 11:40:00,41.15,41.17,41.15,41.16,31400.0,29.0698,29.0839,29.0698,29.0768,31400.0
2014-02-14 11:45:00,41.15,41.16,41.14,41.15,19500.0,29.0698,29.0768,29.0627,29.0698,19500.0
2014-02-14 11:50:00,41.14,41.15,41.13,41.15,89800.0,29.0627,29.0698,29.0556,29.0698,89800.0
2014-02-14 11:55:00,41.14,41.15,41.14,41.14,17900.0,29.0627,29.0698,29.0627,29.0627,17900.0
2014-02-14 12:00:00,41.15,41.15,41.13,41.13,21100.0,29.0698,29.0698,29.0556,29.0556,21100.0
2014-02-14 12:05:00,41.13,41.14,41.12,41.13,46300.0,29.0556,29.0627,29.0486,29.0556,46300.0
2014-02-14 12:10:00,41.12,41.13,41.12,41.12,19700.0,29.0486,29.0556,29.0486,29.0486,19700.0
2014-02-14 12:15:00,41.12,41.13,41.12,41.12,27900.0,29.0486,29.0556,29.0486,29.0486,27900.0
2014-02-14 12:20:00,41.12,41.13,41.12,41.13,37400.0,29.0486,29.0556,29.0486,29.0556,37400.0
2014-02-14 12:25:00,41.14,41.14,41.13,41.13,53300.0,29.0627,29.0627,29.0556,29.0556,53300.0
2014-02-14 12:30:00,41.14,41.15,41.13,41.15,81200.0,29.0627,29.0698,29.0556,29.0698,81200.0
2014-02-14 12:35:00,41.15,41.15,41.14,41.14,10800.0,29.0698,29.0698,29.0627,29.0627,10800.0
2014-02-14 12:40:00,41.15,41.15,41.14,41.14,11900.0,29.0698,29.0698,29.0627,29.0627,11900.0
2014-02-14 12:45:00,41.15,41.16,41.14,41.16,8700.0,29.0698,29.0768,29.0627,29.0768,8700.0
2014-02-14 12:50:00,41.16,41.18,41.16,41.16,84700.0,29.0768,29.0909,29.0768,29.0768,84700.0
2014-02-14 12:55:00,41.17,41.17,41.16,41.17,7500.0,29.0839,29.0839,29.0768,29.0839,7500.0
2014-02-14 13:00:00,41.17,41.17,41.16,41.17,54000.0,29.0839,29.0839,29.0768,29.0839,54000.0
2014-02-14 13:05:00,41.16,41.18,41.16,41.18,30300.0,29.0768,29.0909,29.0768,29.0909,30300.0
2014-02-14 13:10:00,41.17,41.18,41.17,41.17,17200.0,29.0839,29.0909,29.0839,29.0839,17200.0
2014-02-14 13:15:00,41.18,41.19,41.17,41.18,37700.0,29.0909,29.098,29.0839,29.0909,37700.0
2014-02-14 13:20:00,41.19,41.2,41.18,41.19,23600.0,29.098,29.1051,29.0909,29.098,23600.0
2014-02-14 13:25:00,41.19,41.2,41.18,41.2,18100.0,29.098,29.1051,29.0909,29.1051,18100.0
2014-02-14 13:30:00,41.2,41.21,41.2,41.21,75700.0,29.1051,29.1121,29.1051,29.1121,75700.0
2014-02-14 13:35:00,41.21,41.22,41.2,41.22,5700.0,29.1121,29.1192,29.1051,29.1192,5700.0
2014-02-14 13:40:00,41.22,41.23,41.21,41.22,83200.0,29.1192,29.1263,29.1121,29.1192,83200.0
2014-02-14 13:45:00,41.22,41.23,41.21,41.22,22800.0,29.1192,29.1263,29.1121,29.1192,22800.0
2014-02-14 13:50:00,41.22,41.23,41.21,41.21,17700.0,29.1192,29.1263,29.1121,29.1121,17700.0
2014-02-14 13:55:00,41.22,41.22,41.21,41.21,10300.0,29.1192,29.1192,29.1121,29.1121,10300.0
2014-02-14 14:00:00,41.22,41.24,41.22,41.23,7100.0,29.1192,29.1333,29.1192,29.1263,7100.0
2014-02-14 14:05:00,41.23,41.25,41.23,41.25,122000.0,29.1263,29.1404,29.1263,29.1404,122000.0
2014-02-14 14:10:00,41.25,41.25,41.24,41.25,28400.0,29.1404,29.1404,29.1333,29.1404,28400.0
2014-02-14 14:15:00,41.25,41.25,41.24,41.25,37100.0,29.1404,29.1404,29.1333,29.1404,37100.0
2014-02-14 14:20:00,41.24,41.25,41.24,41.24,28400.0,29.1333,29.1404,29.1333,29.1333,28400.0
2014-02-14 14:25:00,41.24,41.25,41.24,41.24,73900.0,29.1333,29.1404,29.1333,29.1333,73900.0
2014-02-14 14:30:00,41.24,41.25,41.24,41.25,22300.0,29.1333,29.1404,29.1333,29.1404,22300.0
2014-02-14 14:35:00,41.24,41.24,41.23,41.23,17300.0,29.1333,29.1333,29.1263,29.1263,17300.0
2014-02-14 14:40:00,41.23,41.25,41.23,41.24,31300.0,29.1263,29.1404,29.1263,29.1333,31300.0
2014-02-14 14:45:00,41.25,41.26,41.24,41.26,9100.0,29.1404,29.1475,29.1333,29.1475,9100.0
2014-02-14 14:50:00,41.26,41.27,41.26,41.27,26500.0,29.1475,29.1545,29.1475,29.1545,26500.0
2014-02-14 14:55:00,41.26,41.28,41.26,41.27,14000.0,29.1475,29.1616,29.1475,29.1545,14000.0
2014-02-14 15:00:00,41.27,41.27,41.26,41.27,9600.0,29.1545,29.1545,29.1475,29.1545,9600.0
2014-02-14 15:05:00,41.27,41.27,41.25,41.26,14200.0,29.1545,29.1545,29.1404,29.1475,14200.0
2014-02-14 15:10:00,41.26,41.26,41.25,41.26,22900.0,29.1475,29.1475,29.1404,29.1475,22900.0
2014-02-14 15:15:00,41.26,41.26,41.23,41.23,11000.0,29.1475,29.1475,29.1263,29.1263,11000.0
2014-02-14 15:20:00,41.23,41.24,41.22,41.23,52700.0,29.1263,29.1333,29.1192,29.1263,52700.0
2014-02-14 15:25:00,41.23,41.24,41.23,41.23,22300.0,29.1263,29.1333,29.1263,29.1263,22300.0
2014-02-14 15:30:00,41.23,41.24,41.23,41.24,13900.0,29.1263,29.1333,29.1263,29.1333,13900.0
2014-02-14 15:35:00,41.23,41.25,41.23,41.24,13700.0,29.1263,29.1404,29.1263,29.1333,13700.0
2014-02-14 15:40:00,41.24,41.24,41.22,41.23,25200.0,29.1333,29.1333,29.1192,29.1263,25200.0
2014-02-14 15:45:00,41.22,41.23,41.21,41.21,27200.0,29.1192,29.1263,29.1121,29.1121,27200.0
2014-02-14 15:50:00,41.22,41.23,41.21,41.21,27900.0,29.1192,29.1263,29.1121,29.1121,27900.0
2014-02-14 15:55:00,41.2,41.23,41.2,41.23,74200.0,29.1051,29.1263,29.1051,29.1263,74200.0
2014-02-18 09:30:00,41.52,41.53,41.49,41.49,112800.0,29.3311,29.3382,29.3099,29.3099,112800.0
2014-02-18 09:35:00,41.48,41.52,41.46,41.52,64600.0,29.3029,29.3311,29.2887,29.3311,64600.0
2014-02-18 09:40:00,41.51,41.52,41.47,41.51,21500.0,29.3241,29.3311,29.2958,29.3241,21500.0
2014-02-18 09:45:00,41.52,41.53,41.51,41.53,29200.0,29.3311,29.3382,29.3241,29.3382,29200.0
2014-02-18 09:50:00,41.53,41.53,41.49,41.5,44700.0,29.3382,29.3382,29.3099,29.317,44700.0
2014-02-18 09:55:00,41.49,41.49,41.45,41.49,33300.0,29.3099,29.3099,29.2817,29.3099,33300.0
2014-02-18 10:00:00,41.48,41.48,41.4,41.4,55800.0,29.3029,29.3029,29.2464,29.2464,55800.0
2014-02-18 10:05:00,41.4,41.45,41.39,41.45,56100.0,29.2464,29.2817,29.2393,29.2817,56100.0
2014-02-18 10:10:00,41.44,41.44,41.41,41.43,82300.0,29.2746,29.2746,29.2534,29.2676,82300.0
2014-02-18 10:15:00,41.42,41.46,41.42,41.46,28300.0,29.2605,29.2887,29.2605,29.2887,28300.0
2014-02-18 10:20:00,41.46,41.49,41.45,41.49,51100.0,29.2887,29.3099,29.2817,29.3099,51100.0
2014-02-18 10:25:00,41.5,41.51,41.49,41.5,29600.0,29.317,29.3241,29.3099,29.317,29600.0
2014-02-18 10:30:00,41.5,41.52,41.49,41.5,16300.0,29.317,29.3311,29.3099,29.317,16300.0
2014-02-18 10:35:00,41.5,41.52,41.49,41.49,37200.0,29.317,29.3311,29.3099,29.3099,37200.0
2014-02-18 10:40:00,41.49,41.5,41.49,41.5,17700.0,29.3099,29.317,29.3099,29.317,17700.0
2014-02-18 10:45:00,41.51,41.52,41.51,41.51,31300.0,29.3241,29.3311,29.3241,29.3241,31300.0
2014-02-18 10:50:00,41.51,41.51,41.49,41.49,28900.0,29.3241,29.3241,29.3099,29.3099,28900.0
2014-02-18 10:55:00,41.49,41.49,41.48,41.48,30100.0,29.3099,29.3099,29.3029,29.3029,30100.0
2014-02-18 11:00:00,41.48,41.49,41.47,41.48,43900.0,29.3029,29.3099,29.2958,29.3029,43900.0
2014-02-18 11:05:00,41.47,41.5,41.47,41.5,44300.0,29.2958,29.317,29.2958,29.317,44300.0
2014-02-18 11:10:00,41.5,41.53,41.5,41.52,48700.0,29.317,29.3382,29.317,29.3311,48700.0
2014-02-18 11:15:00,41.52,41.55,41.52,41.55,119300.0,29.3311,29.3523,29.3311,29.3523,119300.0
2014-02-18 11:20:00,41.56,41.56,41.54,41.55,24600.0,29.3594,29.3594,29.3453,29.3523,24600.0
2014-02-18 11:25:00,41.55,41.57,41.55,41.57,23800.0,29.3523,29.3665,29.3523,29.3665,23800.0
2014-02-18 11:30:00,41.57,41.59,41.56,41.56,31400.0,29.3665,29.3806,29.3594,29.3594,31400.0
2014-02-18 11:35:00,41.55,41.55,41.54,41.55,6500.0,29.3523,29.3523,29.3453,29.3523,6500.0
2014-02-18 11:40:00,41.55,41.56,41.54,41.56,65400.0,29.3523,29.3594,29.3453,29.3594,65400.0
2014-02-18 11:45:00,41.56,41.57,41.55,41.56,28000.0,29.3594,29.3665,29.3523,29.3594,28000.0
2014-02-18 11:50:00,41.56,41.57,41.55,41.57,46700.0,29.3594,29.3665,29.3523,29.3665,46700.0
2014-02-18 11:55:00,41.56,41.57,41.54,41.55,15900.0,29.3594,29.3665,29.3453,29.3523,15900.0
2014-02-18 12:00:00,41.55,41.56,41.54,41.56,23100.0,29.3523,29.3594,29.3453,29.3594,23100.0
2014-02-18 12:05:00,41.55,41.56,41.55,41.55,27800.0,29.3523,29.3594,29.3523,29.3523,27800.0
2014-02-18 12:10:00,41.54,41.55,41.53,41.53,39600.0,29.3453,29.3523,29.3382,29.3382,39600.0
2014-02-18 12:15:00,41.54,41.55,41.53,41.53,38100.0,29.3453,29.3523,29.3382,29.3382,38100.0
2014-02-18 12:20:00,41.53,41.55,41.53,41.55,20500.0,29.3382,29.3523,29.3382,29.3523,20500.0
2014-02-18 12:25:00,41.55,41.56,41.55,41.56,49700.0,29.3523,29.3594,29.3523,29.3594,49700.0
2014-02-18 12:30:00,41.56,41.56,41.55,41.55,11700.0,29.3594,29.3594,29.3523,29.3523,11700.0
2014-02-18 12:35:00,41.55,41.56,41.55,41.56,2800.0,29.3523,29.3594,29.3523,29.3594,2800.0
2014-02-18 12:40:00,41.56,41.57,41.55,41.56,81100.0,29.3594,29.3665,29.3523,29.3594,81100.0
2014-02-18 12:45:00,41.56,41.57,41.56,41.57,18000.0,29.3594,29.3665,29.3594,29.3665,18000.0
2014-02-18 12:50:00,41.56,41.57,41.54,41.54,128000.0,29.3594,29.3665,29.3453,29.3453,128000.0
2014-02-18 12:55:00,41.54,41.56,41.53,41.55,74200.0,29.3453,29.3594,29.3382,29.3523,74200.0
2014-02-18 13:00:00,41.56,41.56,41.55,41.56,14900.0,29.3594,29.3594,29.3523,29.3594,14900.0
2014-02-18 13:05:00,41.56,41.57,41.55,41.55,21800.0,29.3594,29.3665,29.3523,29.3523,21800.0
2014-02-18 13:10:00,41.56,41.56,41.55,41.55,8300.0,29.3594,29.3594,29.3523,29.3523,8300.0
2014-02-18 13:15:00,41.56,41.57,41.56,41.57,15200.0,29.3594,29.3665,29.3594,29.3665,15200.0
2014-02-18 13:20:00,41.57,41.57,41.55,41.55,22800.0,29.3665,29.3665,29.3523,29.3523,22800.0
2014-02-18 13:25:00,41.55,41.57,41.55,41.56,35100.0,29.3523,29.3665,29.3523,29.3594,35100.0
2014-02-18 13:30:00,41.55,41.56,41.53,41.54,35400.0,29.3523,29.3594,29.3382,29.3453,35400.0
2014-02-18 13:35:00,41.55,41.55,41.54,41.54,8900.0,29.3523,29.3523,29.3453,29.3453,8900.0
2014-02-18 13:40:00,41.54,41.56,41.54,41.55,48200.0,29.3453,29.3594,29.3453,29.3523,48200.0
2014-02-18 13:45:00,41.55,41.56,41.53,41.53,35300.0,29.3523,29.3594,29.3382,29.3382,35300.0
2014-02-18 13:50:00,41.53,41.54,41.52,41.53,24000.0,29.3382,29.3453,29.3311,29.3382,24000.0
2014-02-18 13:55:00,41.52,41.55,41.52,41.55,67600.0,29.3311,29.3523,29.3311,29.3523,67600.0
2014-02-18 14:00:00,41.55,41.57,41.54,41.57,32500.0,29.3523,29.3665,29.3453,29.3665,32500.0
2014-02-18 14:05:00,41.56,41.58,41.56,41.57,23200.0,29.3594,29.3735,29.3594,29.3665,23200.0
2014-02-18 14:10:00,41.57,41.57,41.56,41.57,10600.0,29.3665,29.3665,29.3594,29.3665,10600.0
2014-02-18 14:15:00,41.56,41.57,41.56,41.57,28700.0,29.3594,29.3665,29.3594,29.3665,28700.0
2014-02-18 14:20:00,41.57,41.58,41.56,41.58,77300.0,29.3665,29.3735,29.3594,29.3735,77300.0
2014-02-18 14:25:00,41.58,41.58,41.56,41.56,13200.0,29.3735,29.3735,29.3594,29.3594,13200.0
2014-02-18 14:30:00,41.56,41.57,41.56,41.57,8100.0,29.3594,29.3665,29.3594,29.3665,8100.0
2014-02-18 14:35:00,41.57,41.58,41.56,41.57,47300.0,29.3665,29.3735,29.3594,29.3665,47300.0
2014-02-18 14:40:00,41.56,41.57,41.56,41.57,47000.0,29.3594,29.3665,29.3594,29.3665,47000.0
2014-02-18 14:45:00,41.58,41.59,41.57,41.58,35700.0,29.3735,29.3806,29.3665,29.3735,35700.0
2014-02-18 14:50:00,41.59,41.59,41.58,41.59,10900.0,29.3806,29.3806,29.3735,29.3806,10900.0
2014-02-18 14:55:00,41.58,41.59,41.57,41.57,16400.0,29.3735,29.3806,29.3665,29.3665,16400.0
2014-02-18 15:00:00,41.57,41.58,41.57,41.57,98100.0,29.3665,29.3735,29.3665,29.3665,98100.0
2014-02-18 15:05:00,41.58,41.58,41.57,41.58,26400.0,29.3735,29.3735,29.3665,29.3735,26400.0
2014-02-18 15:10:00,41.58,41.59,41.57,41.59,78700.0,29.3735,29.3806,29.3665,29.3806,78700.0
2014-02-18 15:15:00,41.58,41.59,41.58,41.59,38100.0,29.3735,29.3806,29.3735,29.3806,38100.0
2014-02-18 15:20:00,41.58,41.6,41.58,41.6,66900.0,29.3735,29.3876,29.3735,29.3876,66900.0
2014-02-18 15:25:00,41.6,41.61,41.59,41.61,37100.0,29.3876,29.3947,29.3806,29.3947,37100.0
2014-02-18 15:30:00,41.61,41.61,41.6,41.61,19900.0,29.3947,29.3947,29.3876,29.3947,19900.0
2014-02-18 15:35:00,41.6,41.61,41.59,41.59,31700.0,29.3876,29.3947,29.3806,29.3806,31700.0
2014-02-18 15:40:00,41.59,41.6,41.58,41.58,68700.0,29.3806,29.3876,29.3735,29.3735,68700.0
2014-02-18 15:45:00,41.59,41.59,41.56,41.58,36700.0,29.3806,29.3806,29.3594,29.3735,36700.0
2014-02-18 15:50:00,41.58,41.6,41.57,41.58,42100.0,29.3735,29.3876,29.3665,29.3735,42100.0
2014-02-18 15:55:00,41.58,41.58,41.55,41.56,110300.0,29.3735,29.3735,29.3523,29.3594,110300.0
2014-02-19 09:30:00,41.46,41.49,41.45,41.47,108600.0,29.2887,29.3099,29.2817,29.2958,108600.0
2014-02-19 09:35:00,41.46,41.52,41.45,41.52,89800.0,29.2887,29.3311,29.2817,29.3311,89800.0
2014-02-19 09:40:00,41.52,41.52,41.49,41.51,58600.0,29.3311,29.3311,29.3099,29.3241,58600.0
2014-02-19 09:45:00,41.5,41.52,41.49,41.51,90600.0,29.317,29.3311,29.3099,29.3241,90600.0
2014-02-19 09:50:00,41.51,41.52,41.49,41.51,49000.0,29.3241,29.3311,29.3099,29.3241,49000.0
2014-02-19 09:55:00,41.51,41.53,41.5,41.52,25600.0,29.3241,29.3382,29.317,29.3311,25600.0
2014-02-19 10:00:00,41.54,41.55,41.52,41.52,43900.0,29.3453,29.3523,29.3311,29.3311,43900.0
2014-02-19 10:05:00,41.53,41.54,41.52,41.54,29000.0,29.3382,29.3453,29.3311,29.3453,29000.0
2014-02-19 10:10:00,41.55,41.59,41.55,41.59,31000.0,29.3523,29.3806,29.3523,29.3806,31000.0
2014-02-19 10:15:00,41.6,41.63,41.59,41.63,43400.0,29.3876,29.4088,29.3806,29.4088,43400.0
2014-02-19 10:20:00,41.63,41.63,41.6,41.6,44600.0,29.4088,29.4088,29.3876,29.3876,44600.0
2014-02-19 10:25:00,41.61,41.63,41.61,41.62,30400.0,29.3947,29.4088,29.3947,29.4018,30400.0
2014-02-19 10:30:00,41.62,41.65,41.62,41.63,27400.0,29.4018,29.423,29.4018,29.4088,27400.0
2014-02-19 10:35:00,41.63,41.65,41.61,41.61,19400.0,29.4088,29.423,29.3947,29.3947,19400.0
2014-02-19 10:40:00,41.61,41.62,41.6,41.6,21000.0,29.3947,29.4018,29.3876,29.3876,21000.0
2014-02-19 10:45:00,41.6,41.61,41.59,41.61,14200.0,29.3876,29.3947,29.3806,29.3947,14200.0
2014-02-19 10:50:00,41.6,41.61,41.59,41.6,14800.0,29.3876,29.3947,29.3806,29.3876,14800.0
2014-02-19 10:55:00,41.61,41.62,41.59,41.6,23000.0,29.3947,29.4018,29.3806,29.3876,23000.0
2014-02-19 11:00:00,41.6,41.6,41.58,41.59,9300.0,29.3876,29.3876,29.3735,29.3806,9300.0
2014-02-19 11:05:00,41.59,41.59,41.56,41.57,9200.0,29.3806,29.3806,29.3594,29.3665,9200.0
2014-02-19 11:10:00,41.58,41.59,41.56,41.57,22300.0,29.3735,29.3806,29.3594,29.3665,22300.0
2014-02-19 11:15:00,41.57,41.58,41.56,41.57,65900.0,29.3665,29.3735,29.3594,29.3665,65900.0
2014-02-19 11:20:00,41.57,41.59,41.56,41.59,45500.0,29.3665,29.3806,29.3594,29.3806,45500.0
2014-02-19 11:25:00,41.6,41.61,41.59,41.59,8500.0,29.3876,29.3947,29.3806,29.3806,8500.0
2014-02-19 11:30:00,41.59,41.6,41.58,41.59,135800.0,29.3806,29.3876,29.3735,29.3806,135800.0
2014-02-19 11:35:00,41.59,41.59,41.58,41.59,19400.0,29.3806,29.3806,29.3735,29.3806,19400.0
2014-02-19 11:40:00,41.59,41.62,41.58,41.62,9800.0,29.3806,29.4018,29.3735,29.4018,9800.0
2014-02-19 11:45:00,41.61,41.62,41.6,41.62,7600.0,29.3947,29.4018,29.3876,29.4018,7600.0
2014-02-19 11:50:00,41.63,41.63,41.61,41.62,132600.0,29.4088,29.4088,29.3947,29.4018,132600.0
2014-02-19 11:55:00,41.62,41.63,41.54,41.54,119900.0,29.4018,29.4088,29.3453,29.3453,119900.0
2014-02-19 12:00:00,41.53,41.55,41.51,41.55,103400.0,29.3382,29.3523,29.3241,29.3523,103400.0
2014-02-19 12:05:00,41.54,41.56,41.54,41.54,18400.0,29.3453,29.3594,29.3453,29.3453,18400.0
2014-02-19 12:10:00,41.54,41.54,41.52,41.54,29100.0,29.3453,29.3453,29.3311,29.3453,29100.0
2014-02-19 12:15:00,41.54,41.54,41.49,41.49,31600.0,29.3453,29.3453,29.3099,29.3099,31600.0
2014-02-19 12:20:00,41.5,41.5,41.44,41.46,21200.0,29.317,29.317,29.2746,29.2887,21200.0
2014-02-19 12:25:00,41.47,41.47,41.45,41.45,13800.0,29.2958,29.2958,29.2817,29.2817,13800.0
2014-02-19 12:30:00,41.46,41.48,41.46,41.47,71400.0,29.2887,29.3029,29.2887,29.2958,71400.0
2014-02-19 12:35:00,41.47,41.48,41.45,41.47,19800.0,29.2958,29.3029,29.2817,29.2958,19800.0
2014-02-19 12:40:00,41.47,41.47,41.45,41.45,29700.0,29.2958,29.2958,29.2817,29.2817,29700.0
2014-02-19 12:45:00,41.45,41.46,41.44,41.45,15500.0,29.2817,29.2887,29.2746,29.2817,15500.0
2014-02-19 12:50:00,41.45,41.46,41.43,41.44,18500.0,29.2817,29.2887,29.2676,29.2746,18500.0
2014-02-19 12:55:00,41.44,41.46,41.44,41.46,18300.0,29.2746,29.2887,29.2746,29.2887,18300.0
2014-02-19 13:00:00,41.46,41.47,41.45,41.46,137000.0,29.2887,29.2958,29.2817,29.2887,137000.0
2014-02-19 13:05:00,41.46,41.5,41.45,41.49,18800.0,29.2887,29.317,29.2817,29.3099,18800.0
2014-02-19 13:10:00,41.49,41.51,41.48,41.51,22000.0,29.3099,29.3241,29.3029,29.3241,22000.0
2014-02-19 13:15:00,41.51,41.52,41.5,41.5,6100.0,29.3241,29.3311,29.317,29.317,6100.0
2014-02-19 13:20:00,41.51,41.52,41.5,41.52,51200.0,29.3241,29.3311,29.317,29.3311,51200.0
2014-02-19 13:25:00,41.52,41.52,41.51,41.52,22200.0,29.3311,29.3311,29.3241,29.3311,22200.0
2014-02-19 13:30:00,41.52,41.52,41.51,41.52,6100.0,29.3311,29.3311,29.3241,29.3311,6100.0
2014-02-19 13:35:00,41.51,41.52,41.5,41.5,34200.0,29.3241,29.3311,29.317,29.317,34200.0
2014-02-19 13:40:00,41.5,41.5,41.48,41.49,33700.0,29.317,29.317,29.3029,29.3099,33700.0
2014-02-19 13:45:00,41.49,41.49,41.48,41.48,5900.0,29.3099,29.3099,29.3029,29.3029,5900.0
2014-02-19 13:50:00,41.49,41.51,41.48,41.5,7700.0,29.3099,29.3241,29.3029,29.317,7700.0
2014-02-19 13:55:00,41.51,41.51,41.47,41.48,10800.0,29.3241,29.3241,29.2958,29.3029,10800.0
2014-02-19 14:00:00,41.48,41.52,41.43,41.45,24600.0,29.3029,29.3311,29.2676,29.2817,24600.0
2014-02-19 14:05:00,41.45,41.54,41.45,41.52,47900.0,29.2817,29.3453,29.2817,29.3311,47900.0
2014-02-19 14:10:00,41.53,41.53,41.49,41.49,37100.0,29.3382,29.3382,29.3099,29.3099,37100.0
2014-02-19 14:15:00,41.48,41.48,41.44,41.45,24300.0,29.3029,29.3029,29.2746,29.2817,24300.0
2014-02-19 14:20:00,41.44,41.44,41.38,41.41,35100.0,29.2746,29.2746,29.2322,29.2534,35100.0
2014-02-19 14:25:00,41.42,41.46,41.4,41.45,52500.0,29.2605,29.2887,29.2464,29.2817,52500.0
2014-02-19 14:30:00,41.45,41.45,41.42,41.42,25700.0,29.2817,29.2817,29.2605,29.2605,25700.0
2014-02-19 14:35:00,41.43,41.45,41.42,41.44,27200.0,29.2676,29.2817,29.2605,29.2746,27200.0
2014-02-19 14:40:00,41.43,41.45,41.4,41.41,21500.0,29.2676,29.2817,29.2464,29.2534,21500.0
2014-02-19 14:45:00,41.41,41.43,41.4,41.41,43300.0,29.2534,29.2676,29.2464,29.2534,43300.0
2014-02-19 14:50:00,41.41,41.43,41.4,41.43,39100.0,29.2534,29.2676,29.2464,29.2676,39100.0
2014-02-19 14:55:00,41.44,41.44,41.41,41.43,30000.0,29.2746,29.2746,29.2534,29.2676,30000.0
2014-02-19 15:00:00,41.43,41.44,41.41,41.42,48600.0,29.2676,29.2746,29.2534,29.2605,48600.0
2014-02-19 15:05:00,41.43,41.43,41.41,41.42,71100.0,29.2676,29.2676,29.2534,29.2605,71100.0
2014-02-19 15:10:00,41.42,41.42,41.37,41.38,23300.0,29.2605,29.2605,29.2252,29.2322,23300.0
2014-02-19 15:15:00,41.39,41.39,41.34,41.34,72100.0,29.2393,29.2393,29.204,29.204,72100.0
2014-02-19 15:20:00,41.34,41.34,41.32,41.34,23000.0,29.204,29.204,29.1898,29.204,23000.0
2014-02-19 15:25:00,41.33,41.33,41.3,41.3,55700.0,29.1969,29.1969,29.1757,29.1757,55700.0
2014-02-19 15:30:00,41.3,41.31,41.29,41.3,11000.0,29.1757,29.1828,29.1687,29.1757,11000.0
2014-02-19 15:35:00,41.31,41.32,41.3,41.31,32400.0,29.1828,29.1898,29.1757,29.1828,32400.0
2014-02-19 15:40:00,41.32,41.33,41.3,41.3,28300.0,29.1898,29.1969,29.1757,29.1757,28300.0
2014-02-19 15:45:00,41.3,41.3,41.25,41.27,135900.0,29.1757,29.1757,29.1404,29.1545,135900.0
2014-02-19 15:50:00,41.27,41.29,41.25,41.26,25700.0,29.1545,29.1687,29.1404,29.1475,25700.0
2014-02-19 15:55:00,41.26,41.28,41.25,41.27,123100.0,29.1475,29.1616,29.1404,29.1545,123100.0
2014-02-20 09:30:00,41.2,41.26,41.2,41.24,75400.0,29.1051,29.1475,29.1051,29.1333,75400.0
2014-02-20 09:35:00,41.24,41.27,41.19,41.19,27500.0,29.1333,29.1545,29.098,29.098,27500.0
2014-02-20 09:40:00,41.19,41.21,41.16,41.18,14500.0,29.098,29.1121,29.0768,29.0909,14500.0
2014-02-20 09:45:00,41.19,41.2,41.18,41.18,22000.0,29.098,29.1051,29.0909,29.0909,22000.0
2014-02-20 09:50:00,41.18,41.18,41.14,41.15,9900.0,29.0909,29.0909,29.0627,29.0698,9900.0
2014-02-20 09:55:00,41.14,41.15,41.13,41.15,9100.0,29.0627,29.0698,29.0556,29.0698,9100.0
2014-02-20 10:00:00,41.15,41.2,41.14,41.2,23200.0,29.0698,29.1051,29.0627,29.1051,23200.0
2014-02-20 10:05:00,41.19,41.19,41.14,41.15,29000.0,29.098,29.098,29.0627,29.0698,29000.0
2014-02-20 10:10:00,41.15,41.22,41.15,41.22,33200.0,29.0698,29.1192,29.0698,29.1192,33200.0
2014-02-20 10:15:00,41.23,41.24,41.21,41.21,37400.0,29.1263,29.1333,29.1121,29.1121,37400.0
2014-02-20 10:20:00,41.22,41.23,41.2,41.21,39300.0,29.1192,29.1263,29.1051,29.1121,39300.0
2014-02-20 10:25:00,41.21,41.22,41.21,41.21,19200.0,29.1121,29.1192,29.1121,29.1121,19200.0
2014-02-20 10:30:00,41.21,41.28,41.21,41.27,19800.0,29.1121,29.1616,29.1121,29.1545,19800.0
2014-02-20 10:35:00,41.27,41.29,41.27,41.29,17800.0,29.1545,29.1687,29.1545,29.1687,17800.0
2014-02-20 10:40:00,41.29,41.31,41.28,41.3,16700.0,29.1687,29.1828,29.1616,29.1757,16700.0
2014-02-20 10:45:00,41.3,41.31,41.27,41.28,39500.0,29.1757,29.1828,29.1545,29.1616,39500.0
2014-02-20 10:50:00,41.28,41.3,41.26,41.3,12400.0,29.1616,29.1757,29.1475,29.1757,12400.0
2014-02-20 10:55:00,41.31,41.33,41.29,41.29,21200.0,29.1828,29.1969,29.1687,29.1687,21200.0
2014-02-20 11:00:00,41.3,41.31,41.28,41.29,13300.0,29.1757,29.1828,29.1616,29.1687,13300.0
2014-02-20 11:05:00,41.29,41.34,41.29,41.33,20500.0,29.1687,29.204,29.1687,29.1969,20500.0
2014-02-20 11:10:00,41.33,41.33,41.29,41.29,15600.0,29.1969,29.1969,29.1687,29.1687,15600.0
2014-02-20 11:15:00,41.3,41.31,41.29,41.3,17100.0,29.1757,29.1828,29.1687,29.1757,17100.0
2014-02-20 11:20:00,41.31,41.32,41.29,41.3,9500.0,29.1828,29.1898,29.1687,29.1757,9500.0
2014-02-20 11:25:00,41.3,41.3,41.27,41.29,14700.0,29.1757,29.1757,29.1545,29.1687,14700.0
2014-02-20 11:30:00,41.29,41.31,41.29,41.3,10200.0,29.1687,29.1828,29.1687,29.1757,10200.0
2014-02-20 11:35:00,41.33,41.35,41.31,41.32,28500.0,29.1969,29.211,29.1828,29.1898,28500.0
2014-02-20 11:40:00,41.32,41.35,41.31,41.31,163100.0,29.1898,29.211,29.1828,29.1828,163100.0
2014-02-20 11:45:00,41.32,41.34,41.32,41.33,125900.0,29.1898,29.204,29.1898,29.1969,125900.0
2014-02-20 11:50:00,41.33,41.33,41.3,41.32,9700.0,29.1969,29.1969,29.1757,29.1898,9700.0
2014-02-20 11:55:00,41.32,41.32,41.3,41.3,9400.0,29.1898,29.1898,29.1757,29.1757,9400.0
2014-02-20 12:00:00,41.3,41.3,41.29,41.29,6600.0,29.1757,29.1757,29.1687,29.1687,6600.0
2014-02-20 12:05:00,41.3,41.3,41.29,41.3,13300.0,29.1757,29.1757,29.1687,29.1757,13300.0
2014-02-20 12:10:00,41.3,41.31,41.29,41.31,12300.0,29.1757,29.1828,29.1687,29.1828,12300.0
2014-02-20 12:15:00,41.3,41.34,41.29,41.33,13400.0,29.1757,29.204,29.1687,29.1969,13400.0
2014-02-20 12:20:00,41.34,41.35,41.34,41.35,4900.0,29.204,29.211,29.204,29.211,4900.0
2014-02-20 12:25:00,41.35,41.36,41.34,41.35,1900.0,29.211,29.2181,29.204,29.211,1900.0
2014-02-20 12:30:00,41.35,41.36,41.35,41.35,9300.0,29.211,29.2181,29.211,29.211,9300.0
2014-02-20 12:35:00,41.36,41.36,41.34,41.35,11400.0,29.2181,29.2181,29.204,29.211,11400.0
2014-02-20 12:40:00,41.36,41.38,41.36,41.36,11100.0,29.2181,29.2322,29.2181,29.2181,11100.0
2014-02-20 12:45:00,41.37,41.38,41.36,41.37,11400.0,29.2252,29.2322,29.2181,29.2252,11400.0
2014-02-20 12:50:00,41.37,41.38,41.35,41.35,9400.0,29.2252,29.2322,29.211,29.211,9400.0
2014-02-20 12:55:00,41.35,41.37,41.34,41.34,11600.0,29.211,29.2252,29.204,29.204,11600.0
2014-02-20 13:00:00,41.34,41.38,41.34,41.38,20100.0,29.204,29.2322,29.204,29.2322,20100.0
2014-02-20 13:05:00,41.37,41.37,41.36,41.37,32600.0,29.2252,29.2252,29.2181,29.2252,32600.0
2014-02-20 13:10:00,41.37,41.37,41.29,41.36,214600.0,29.2252,29.2252,29.1687,29.2181,214600.0
2014-02-20 13:15:00,41.37,41.37,41.35,41.36,1600.0,29.2252,29.2252,29.211,29.2181,1600.0
2014-02-20 13:20:00,41.36,41.37,41.36,41.37,18800.0,29.2181,29.2252,29.2181,29.2252,18800.0
2014-02-20 13:25:00,41.37,41.38,41.36,41.37,5600.0,29.2252,29.2322,29.2181,29.2252,5600.0
2014-02-20 13:30:00,41.37,41.39,41.37,41.38,17100.0,29.2252,29.2393,29.2252,29.2322,17100.0
2014-02-20 13:35:00,41.38,41.38,41.37,41.37,11800.0,29.2322,29.2322,29.2252,29.2252,11800.0
2014-02-20 13:40:00,41.38,41.38,41.36,41.38,7100.0,29.2322,29.2322,29.2181,29.2322,7100.0
2014-02-20 13:45:00,41.37,41.38,41.37,41.38,10000.0,29.2252,29.2322,29.2252,29.2322,10000.0
2014-02-20 13:50:00,41.38,41.39,41.37,41.38,22200.0,29.2322,29.2393,29.2252,29.2322,22200.0
2014-02-20 13:55:00,41.38,41.39,41.38,41.39,8000.0,29.2322,29.2393,29.2322,29.2393,8000.0
2014-02-20 14:00:00,41.39,41.39,41.35,41.35,20200.0,29.2393,29.2393,29.211,29.211,20200.0
2014-02-20 14:05:00,41.34,41.36,41.34,41.36,30400.0,29.204,29.2181,29.204,29.2181,30400.0
2014-02-20 14:10:00,41.36,41.39,41.35,41.39,49300.0,29.2181,29.2393,29.211,29.2393,49300.0
2014-02-20 14:15:00,41.38,41.41,41.38,41.4,16700.0,29.2322,29.2534,29.2322,29.2464,16700.0
2014-02-20 14:20:00,41.4,41.41,41.39,41.41,22300.0,29.2464,29.2534,29.2393,29.2534,22300.0
2014-02-20 14:25:00,41.4,41.41,41.37,41.38,32300.0,29.2464,29.2534,29.2252,29.2322,32300.0
2014-02-20 14:30:00,41.38,41.4,41.38,41.38,12200.0,29.2322,29.2464,29.2322,29.2322,12200.0
2014-02-20 14:35:00,41.37,41.39,41.37,41.39,14200.0,29.2252,29.2393,29.2252,29.2393,14200.0
2014-02-20 14:40:00,41.39,41.4,41.38,41.4,24500.0,29.2393,29.2464,29.2322,29.2464,24500.0
2014-02-20 14:45:00,41.4,41.42,41.4,41.41,43700.0,29.2464,29.2605,29.2464,29.2534,43700.0
2014-02-20 14:50:00,41.41,41.42,41.39,41.41,32800.0,29.2534,29.2605,29.2393,29.2534,32800.0
2014-02-20 14:55:00,41.41,41.43,41.4,41.43,172900.0,29.2534,29.2676,29.2464,29.2676,172900.0
2014-02-20 15:00:00,41.43,41.44,41.42,41.42,74100.0,29.2676,29.2746,29.2605,29.2605,74100.0
2014-02-20 15:05:00,41.43,41.43,41.42,41.42,52400.0,29.2676,29.2676,29.2605,29.2605,52400.0
2014-02-20 15:10:00,41.42,41.44,41.42,41.42,40600.0,29.2605,29.2746,29.2605,29.2605,40600.0
2014-02-20 15:15:00,41.42,41.43,41.41,41.42,35100.0,29.2605,29.2676,29.2534,29.2605,35100.0
2014-02-20 15:20:00,41.43,41.44,41.41,41.41,33000.0,29.2676,29.2746,29.2534,29.2534,33000.0
2014-02-20 15:25:00,41.41,41.44,41.41,41.43,48700.0,29.2534,29.2746,29.2534,29.2676,48700.0
2014-02-20 15:30:00,41.43,41.44,41.42,41.43,33800.0,29.2676,29.2746,29.2605,29.2676,33800.0
2014-02-20 15:35:00,41.42,41.43,41.41,41.41,51100.0,29.2605,29.2676,29.2534,29.2534,51100.0
2014-02-20 15:40:00,41.41,41.43,41.4,41.42,48800.0,29.2534,29.2676,29.2464,29.2605,48800.0
2014-02-20 15:45:00,41.43,41.46,41.42,41.46,36200.0,29.2676,29.2887,29.2605,29.2887,36200.0
2014-02-20 15:50:00,41.45,41.46,41.43,41.43,34500.0,29.2817,29.2887,29.2676,29.2676,34500.0
2014-02-20 15:55:00,41.43,41.44,41.4,41.41,36800.0,29.2676,29.2746,29.2464,29.2534,36800.0
2014-02-21 09:30:00,41.56,41.61,41.53,41.57,141700.0,29.3594,29.3947,29.3382,29.3665,141700.0
2014-02-21 09:35:00,41.56,41.57,41.54,41.55,90500.0,29.3594,29.3665,29.3453,29.3523,90500.0
2014-02-21 09:40:00,41.56,41.57,41.55,41.56,22100.0,29.3594,29.3665,29.3523,29.3594,22100.0
2014-02-21 09:45:00,41.57,41.63,41.57,41.63,59500.0,29.3665,29.4088,29.3665,29.4088,59500.0
2014-02-21 09:50:00,41.63,41.67,41.62,41.67,25600.0,29.4088,29.4371,29.4018,29.4371,25600.0
2014-02-21 09:55:00,41.67,41.67,41.65,41.66,32000.0,29.4371,29.4371,29.423,29.43,32000.0
2014-02-21 10:00:00,41.66,41.7,41.66,41.7,44300.0,29.43,29.4583,29.43,29.4583,44300.0
2014-02-21 10:05:00,41.7,41.7,41.68,41.68,30000.0,29.4583,29.4583,29.4442,29.4442,30000.0
2014-02-21 10:10:00,41.68,41.69,41.67,41.67,31300.0,29.4442,29.4512,29.4371,29.4371,31300.0
2014-02-21 10:15:00,41.67,41.68,41.67,41.67,6400.0,29.4371,29.4442,29.4371,29.4371,6400.0
2014-02-21 10:20:00,41.67,41.67,41.62,41.63,22900.0,29.4371,29.4371,29.4018,29.4088,22900.0
2014-02-21 10:25:00,41.63,41.64,41.62,41.62,39300.0,29.4088,29.4159,29.4018,29.4018,39300.0
2014-02-21 10:30:00,41.62,41.66,41.62,41.65,27800.0,29.4018,29.43,29.4018,29.423,27800.0
2014-02-21 10:35:00,41.65,41.68,41.64,41.68,46400.0,29.423,29.4442,29.4159,29.4442,46400.0
2014-02-21 10:40:00,41.67,41.7,41.67,41.69,9800.0,29.4371,29.4583,29.4371,29.4512,9800.0
2014-02-21 10:45:00,41.69,41.7,41.69,41.7,53600.0,29.4512,29.4583,29.4512,29.4583,53600.0
2014-02-21 10:50:00,41.69,41.72,41.67,41.67,17300.0,29.4512,29.4724,29.4371,29.4371,17300.0
2014-02-21 10:55:00,41.67,41.68,41.64,41.65,19600.0,29.4371,29.4442,29.4159,29.423,19600.0
2014-02-21 11:00:00,41.65,41.69,41.65,41.69,15300.0,29.423,29.4512,29.423,29.4512,15300.0
2014-02-21 11:05:00,41.69,41.69,41.63,41.63,12000.0,29.4512,29.4512,29.4088,29.4088,12000.0
2014-02-21 11:10:00,41.62,41.64,41.6,41.6,39700.0,29.4018,29.4159,29.3876,29.3876,39700.0
2014-02-21 11:15:00,41.61,41.62,41.6,41.6,15700.0,29.3947,29.4018,29.3876,29.3876,15700.0
2014-02-21 11:20:00,41.59,41.63,41.59,41.62,14800.0,29.3806,29.4088,29.3806,29.4018,14800.0
2014-02-21 11:25:00,41.61,41.64,41.6,41.64,22900.0,29.3947,29.4159,29.3876,29.4159,22900.0
2014-02-21 11:30:00,41.64,41.66,41.63,41.66,14800.0,29.4159,29.43,29.4088,29.43,14800.0
2014-02-21 11:35:00,41.65,41.65,41.62,41.63,29100.0,29.423,29.423,29.4018,29.4088,29100.0
2014-02-21 11:40:00,41.62,41.64,41.62,41.63,6800.0,29.4018,29.4159,29.4018,29.4088,6800.0
2014-02-21 11:45:00,41.63,41.64,41.62,41.62,19500.0,29.4088,29.4159,29.4018,29.4018,19500.0
2014-02-21 11:50:00,41.63,41.63,41.61,41.62,14900.0,29.4088,29.4088,29.3947,29.4018,14900.0
2014-02-21 11:55:00,41.61,41.62,41.61,41.61,15900.0,29.3947,29.4018,29.3947,29.3947,15900.0
2014-02-21 12:00:00,41.62,41.63,41.6,41.61,38000.0,29.4018,29.4088,29.3876,29.3947,38000.0
2014-02-21 12:05:00,41.6,41.62,41.6,41.6,7700.0,29.3876,29.4018,29.3876,29.3876,7700.0
2014-02-21 12:10:00,41.61,41.62,41.6,41.61,20200.0,29.3947,29.4018,29.3876,29.3947,20200.0
2014-02-21 12:15:00,41.6,41.62,41.6,41.62,32100.0,29.3876,29.4018,29.3876,29.4018,32100.0
2014-02-21 12:20:00,41.62,41.63,41.6,41.63,7200.0,29.4018,29.4088,29.3876,29.4088,7200.0
2014-02-21 12:25:00,41.63,41.63,41.61,41.61,11000.0,29.4088,29.4088,29.3947,29.3947,11000.0
2014-02-21 12:30:00,41.6,41.61,41.59,41.59,10300.0,29.3876,29.3947,29.3806,29.3806,10300.0
2014-02-21 12:35:00,41.59,41.6,41.59,41.6,3900.0,29.3806,29.3876,29.3806,29.3876,3900.0
2014-02-21 12:40:00,41.59,41.59,41.58,41.59,5100.0,29.3806,29.3806,29.3735,29.3806,5100.0
2014-02-21 12:45:00,41.58,41.58,41.55,41.56,4300.0,29.3735,29.3735,29.3523,29.3594,4300.0
2014-02-21 12:50:00,41.57,41.59,41.56,41.59,28600.0,29.3665,29.3806,29.3594,29.3806,28600.0
2014-02-21 12:55:00,41.59,41.59,41.58,41.59,8000.0,29.3806,29.3806,29.3735,29.3806,8000.0
2014-02-21 13:00:00,41.59,41.61,41.58,41.6,118000.0,29.3806,29.3947,29.3735,29.3876,118000.0
2014-02-21 13:05:00,41.59,41.61,41.57,41.59,43500.0,29.3806,29.3947,29.3665,29.3806,43500.0
2014-02-21 13:10:00,41.6,41.62,41.59,41.61,17500.0,29.3876,29.4018,29.3806,29.3947,17500.0
2014-02-21 13:15:00,41.61,41.62,41.6,41.62,9900.0,29.3947,29.4018,29.3876,29.4018,9900.0
2014-02-21 13:20:00,41.61,41.62,41.6,41.62,20500.0,29.3947,29.4018,29.3876,29.4018,20500.0
2014-02-21 13:25:00,41.62,41.63,41.6,41.61,17500.0,29.4018,29.4088,29.3876,29.3947,17500.0
2014-02-21 13:30:00,41.6,41.62,41.6,41.6,23000.0,29.3876,29.4018,29.3876,29.3876,23000.0
2014-02-21 13:35:00,41.6,41.6,41.57,41.58,16300.0,29.3876,29.3876,29.3665,29.3735,16300.0
2014-02-21 13:40:00,41.57,41.6,41.57,41.59,18700.0,29.3665,29.3876,29.3665,29.3806,18700.0
2014-02-21 13:45:00,41.59,41.6,41.58,41.59,5600.0,29.3806,29.3876,29.3735,29.3806,5600.0
2014-02-21 13:50:00,41.6,41.6,41.58,41.59,12000.0,29.3876,29.3876,29.3735,29.3806,12000.0
2014-02-21 13:55:00,41.59,41.6,41.58,41.6,21700.0,29.3806,29.3876,29.3735,29.3876,21700.0
2014-02-21 14:00:00,41.59,41.6,41.59,41.6,12800.0,29.3806,29.3876,29.3806,29.3876,12800.0
2014-02-21 14:05:00,41.59,41.6,41.59,41.59,6900.0,29.3806,29.3876,29.3806,29.3806,6900.0
2014-02-21 14:10:00,41.59,41.6,41.56,41.56,31400.0,29.3806,29.3876,29.3594,29.3594,31400.0
2014-02-21 14:15:00,41.57,41.57,41.55,41.55,45300.0,29.3665,29.3665,29.3523,29.3523,45300.0
2014-02-21 14:20:00,41.55,41.56,41.54,41.56,47100.0,29.3523,29.3594,29.3453,29.3594,47100.0
2014-02-21 14:25:00,41.55,41.57,41.55,41.55,19600.0,29.3523,29.3665,29.3523,29.3523,19600.0
2014-02-21 14:30:00,41.55,41.55,41.52,41.54,72600.0,29.3523,29.3523,29.3311,29.3453,72600.0
2014-02-21 14:35:00,41.55,41.55,41.51,41.52,20300.0,29.3523,29.3523,29.3241,29.3311,20300.0
2014-02-21 14:40:00,41.52,41.55,41.51,41.55,10600.0,29.3311,29.3523,29.3241,29.3523,10600.0
2014-02-21 14:45:00,41.55,41.55,41.53,41.54,46300.0,29.3523,29.3523,29.3382,29.3453,46300.0
2014-02-21 14:50:00,41.55,41.56,41.54,41.56,29600.0,29.3523,29.3594,29.3453,29.3594,29600.0
2014-02-21 14:55:00,41.55,41.58,41.55,41.56,16700.0,29.3523,29.3735,29.3523,29.3594,16700.0
2014-02-21 15:00:00,41.56,41.57,41.56,41.57,15400.0,29.3594,29.3665,29.3594,29.3665,15400.0
2014-02-21 15:05:00,41.57,41.58,41.55,41.58,40700.0,29.3665,29.3735,29.3523,29.3735,40700.0
2014-02-21 15:10:00,41.58,41.59,41.56,41.57,38700.0,29.3735,29.3806,29.3594,29.3665,38700.0
2014-02-21 15:15:00,41.58,41.58,41.57,41.58,9000.0,29.3735,29.3735,29.3665,29.3735,9000.0
2014-02-21 15:20:00,41.58,41.59,41.58,41.58,15800.0,29.3735,29.3806,29.3735,29.3735,15800.0
2014-02-21 15:25:00,41.58,41.6,41.58,41.6,9500.0,29.3735,29.3876,29.3735,29.3876,9500.0
2014-02-21 15:30:00,41.6,41.6,41.57,41.58,15000.0,29.3876,29.3876,29.3665,29.3735,15000.0
2014-02-21 15:35:00,41.57,41.58,41.56,41.56,71700.0,29.3665,29.3735,29.3594,29.3594,71700.0
2014-02-21 15:40:00,41.56,41.57,41.55,41.56,25300.0,29.3594,29.3665,29.3523,29.3594,25300.0
2014-02-21 15:45:00,41.55,41.57,41.54,41.54,40200.0,29.3523,29.3665,29.3453,29.3453,40200.0
2014-02-21 15:50:00,41.55,41.55,41.52,41.52,113300.0,29.3523,29.3523,29.3311,29.3311,113300.0
2014-02-21 15:55:00,41.52,41.52,41.5,41.52,79500.0,29.3311,29.3311,29.317,29.3311,79500.0
2014-02-24 09:30:00,41.67,41.71,41.62,41.69,66900.0,29.4371,29.4654,29.4018,29.4512,66900.0
2014-02-24 09:35:00,41.69,41.74,41.69,41.72,45700.0,29.4512,29.4865,29.4512,29.4724,45700.0
2014-02-24 09:40:00,41.72,41.72,41.69,41.71,14900.0,29.4724,29.4724,29.4512,29.4654,14900.0
2014-02-24 09:45:00,41.72,41.75,41.71,41.73,43400.0,29.4724,29.4936,29.4654,29.4795,43400.0
2014-02-24 09:50:00,41.74,41.77,41.73,41.76,53300.0,29.4865,29.5077,29.4795,29.5007,53300.0
2014-02-24 09:55:00,41.75,41.76,41.73,41.74,18500.0,29.4936,29.5007,29.4795,29.4865,18500.0
2014-02-24 10:00:00,41.74,41.75,41.7,41.7,25500.0,29.4865,29.4936,29.4583,29.4583,25500.0
2014-02-24 10:05:00,41.71,41.72,41.69,41.71,20000.0,29.4654,29.4724,29.4512,29.4654,20000.0
2014-02-24 10:10:00,41.72,41.76,41.72,41.76,16500.0,29.4724,29.5007,29.4724,29.5007,16500.0
2014-02-24 10:15:00,41.75,41.77,41.75,41.75,19000.0,29.4936,29.5077,29.4936,29.4936,19000.0
2014-02-24 10:20:00,41.76,41.76,41.74,41.76,198900.0,29.5007,29.5007,29.4865,29.5007,198900.0
2014-02-24 10:25:00,41.76,41.77,41.76,41.76,29900.0,29.5007,29.5077,29.5007,29.5007,29900.0
2014-02-24 10:30:00,41.77,41.79,41.76,41.78,59200.0,29.5077,29.5219,29.5007,29.5148,59200.0
2014-02-24 10:35:00,41.78,41.82,41.78,41.8,18500.0,29.5148,29.5431,29.5148,29.5289,18500.0
2014-02-24 10:40:00,41.8,41.82,41.8,41.81,5500.0,29.5289,29.5431,29.5289,29.536,5500.0
2014-02-24 10:45:00,41.82,41.83,41.8,41.8,58700.0,29.5431,29.5501,29.5289,29.5289,58700.0
2014-02-24 10:50:00,41.81,41.82,41.8,41.8,34000.0,29.536,29.5431,29.5289,29.5289,34000.0
2014-02-24 10:55:00,41.81,41.83,41.81,41.82,16800.0,29.536,29.5501,29.536,29.5431,16800.0
2014-02-24 11:00:00,41.83,41.83,41.81,41.82,16100.0,29.5501,29.5501,29.536,29.5431,16100.0
2014-02-24 11:05:00,41.82,41.84,41.82,41.84,17800.0,29.5431,29.5572,29.5431,29.5572,17800.0
2014-02-24 11:10:00,41.84,41.88,41.84,41.87,18300.0,29.5572,29.5854,29.5572,29.5784,18300.0
2014-02-24 11:15:00,41.87,41.87,41.85,41.87,15000.0,29.5784,29.5784,29.5643,29.5784,15000.0
2014-02-24 11:20:00,41.87,41.89,41.86,41.89,43800.0,29.5784,29.5925,29.5713,29.5925,43800.0
2014-02-24 11:25:00,41.89,41.95,41.89,41.95,59400.0,29.5925,29.6349,29.5925,29.6349,59400.0
2014-02-24 11:30:00,41.95,41.98,41.94,41.98,143300.0,29.6349,29.6561,29.6278,29.6561,143300.0
2014-02-24 11:35:00,41.98,42.01,41.98,42.0,333200.0,29.6561,29.6773,29.6561,29.6702,333200.0
2014-02-24 11:40:00,42.0,42.03,42.0,42.01,120600.0,29.6702,29.6914,29.6702,29.6773,120600.0
2014-02-24 11:45:00,42.0,42.01,42.0,42.01,15000.0,29.6702,29.6773,29.6702,29.6773,15000.0
2014-02-24 11:50:00,42.01,42.01,41.99,42.01,10800.0,29.6773,29.6773,29.6632,29.6773,10800.0
2014-02-24 11:55:00,42.02,42.02,42.01,42.02,6700.0,29.6844,29.6844,29.6773,29.6844,6700.0
2014-02-24 12:00:00,42.02,42.05,42.01,42.05,19600.0,29.6844,29.7055,29.6773,29.7055,19600.0
2014-02-24 12:05:00,42.05,42.06,42.04,42.05,32100.0,29.7055,29.7126,29.6985,29.7055,32100.0
2014-02-24 12:10:00,42.05,42.05,42.02,42.02,18800.0,29.7055,29.7055,29.6844,29.6844,18800.0
2014-02-24 12:15:00,42.02,42.04,42.02,42.04,18800.0,29.6844,29.6985,29.6844,29.6985,18800.0
2014-02-24 12:20:00,42.05,42.06,42.04,42.04,10300.0,29.7055,29.7126,29.6985,29.6985,10300.0
2014-02-24 12:25:00,42.04,42.05,42.04,42.05,34600.0,29.6985,29.7055,29.6985,29.7055,34600.0
2014-02-24 12:30:00,42.05,42.05,42.03,42.03,32100.0,29.7055,29.7055,29.6914,29.6914,32100.0
2014-02-24 12:35:00,42.04,42.05,42.03,42.03,15900.0,29.6985,29.7055,29.6914,29.6914,15900.0
2014-02-24 12:40:00,42.03,42.04,42.03,42.03,30400.0,29.6914,29.6985,29.6914,29.6914,30400.0
2014-02-24 12:45:00,42.03,42.04,42.01,42.01,37900.0,29.6914,29.6985,29.6773,29.6773,37900.0
2014-02-24 12:50:00,42.01,42.02,42.0,42.02,19000.0,29.6773,29.6844,29.6702,29.6844,19000.0
2014-02-24 12:55:00,42.01,42.01,42.0,42.0,110700.0,29.6773,29.6773,29.6702,29.6702,110700.0
2014-02-24 13:00:00,42.01,42.02,42.01,42.01,10700.0,29.6773,29.6844,29.6773,29.6773,10700.0
2014-02-24 13:05:00,42.01,42.02,42.0,42.0,38600.0,29.6773,29.6844,29.6702,29.6702,38600.0
2014-02-24 13:10:00,42.01,42.01,41.99,41.99,63100.0,29.6773,29.6773,29.6632,29.6632,63100.0
2014-02-24 13:15:00,42.0,42.0,41.99,42.0,12700.0,29.6702,29.6702,29.6632,29.6702,12700.0
2014-02-24 13:20:00,42.01,42.02,42.0,42.01,35000.0,29.6773,29.6844,29.6702,29.6773,35000.0
2014-02-24 13:25:00,42.01,42.02,42.0,42.01,156700.0,29.6773,29.6844,29.6702,29.6773,156700.0
2014-02-24 13:30:00,42.0,42.01,41.99,42.01,38000.0,29.6702,29.6773,29.6632,29.6773,38000.0
2014-02-24 13:35:00,42.01,42.01,41.99,42.0,46100.0,29.6773,29.6773,29.6632,29.6702,46100.0
2014-02-24 13:40:00,41.99,42.0,41.98,41.98,9800.0,29.6632,29.6702,29.6561,29.6561,9800.0
2014-02-24 13:45:00,41.99,41.99,41.97,41.98,16800.0,29.6632,29.6632,29.649,29.6561,16800.0
2014-02-24 13:50:00,41.98,41.99,41.96,41.97,11300.0,29.6561,29.6632,29.642,29.649,11300.0
2014-02-24 13:55:00,41.97,41.98,41.97,41.97,11700.0,29.649,29.6561,29.649,29.649,11700.0
2014-02-24 14:00:00,41.98,42.01,41.97,42.0,36200.0,29.6561,29.6773,29.649,29.6702,36200.0
2014-02-24 14:05:00,42.0,42.01,41.99,42.0,35700.0,29.6702,29.6773,29.6632,29.6702,35700.0
2014-02-24 14:10:00,42.0,42.01,41.99,42.0,84200.0,29.6702,29.6773,29.6632,29.6702,84200.0
2014-02-24 14:15:00,42.0,42.0,41.99,41.99,2500.0,29.6702,29.6702,29.6632,29.6632,2500.0
2014-02-24 14:20:00,41.99,42.0,41.99,42.0,9300.0,29.6632,29.6702,29.6632,29.6702,9300.0
2014-02-24 14:25:00,42.0,42.0,41.99,42.0,13900.0,29.6702,29.6702,29.6632,29.6702,13900.0
2014-02-24 14:30:00,42.0,42.0,41.98,41.99,28300.0,29.6702,29.6702,29.6561,29.6632,28300.0
2014-02-24 14:35:00,41.99,42.0,41.98,42.0,22500.0,29.6632,29.6702,29.6561,29.6702,22500.0
2014-02-24 14:40:00,42.0,42.0,41.99,41.99,12800.0,29.6702,29.6702,29.6632,29.6632,12800.0
2014-02-24 14:45:00,42.0,42.0,41.99,41.99,12800.0,29.6702,29.6702,29.6632,29.6632,12800.0
2014-02-24 14:50:00,42.0,42.01,41.99,41.99,15700.0,29.6702,29.6773,29.6632,29.6632,15700.0
2014-02-24 14:55:00,42.0,42.0,41.97,41.98,7000.0,29.6702,29.6702,29.649,29.6561,7000.0
2014-02-24 15:00:00,41.97,41.97,41.95,41.95,63800.0,29.649,29.649,29.6349,29.6349,63800.0
2014-02-24 15:05:00,41.96,41.97,41.95,41.96,33400.0,29.642,29.649,29.6349,29.642,33400.0
2014-02-24 15:10:00,41.96,41.96,41.94,41.94,40000.0,29.642,29.642,29.6278,29.6278,40000.0
2014-02-24 15:15:00,41.94,41.94,41.93,41.94,23100.0,29.6278,29.6278,29.6208,29.6278,23100.0
2014-02-24 15:20:00,41.94,41.95,41.94,41.95,11200.0,29.6278,29.6349,29.6278,29.6349,11200.0
2014-02-24 15:25:00,41.95,41.95,41.9,41.9,24400.0,29.6349,29.6349,29.5996,29.5996,24400.0
2014-02-24 15:30:00,41.9,41.92,41.89,41.92,37900.0,29.5996,29.6137,29.5925,29.6137,37900.0
2014-02-24 15:35:00,41.91,41.93,41.91,41.92,20300.0,29.6066,29.6208,29.6066,29.6137,20300.0
2014-02-24 15:40:00,41.92,41.92,41.9,41.91,45400.0,29.6137,29.6137,29.5996,29.6066,45400.0
2014-02-24 15:45:00,41.91,41.93,41.9,41.91,42300.0,29.6066,29.6208,29.5996,29.6066,42300.0
2014-02-24 15:50:00,41.91,41.91,41.89,41.89,48900.0,29.6066,29.6066,29.5925,29.5925,48900.0
2014-02-24 15:55:00,41.89,41.89,41.87,41.87,94700.0,29.5925,29.5925,29.5784,29.5784,94700.0
2014-02-25 09:30:00,41.89,41.91,41.87,41.87,47500.0,29.5925,29.6066,29.5784,29.5784,47500.0
2014-02-25 09:35:00,41.87,41.87,41.82,41.83,36600.0,29.5784,29.5784,29.5431,29.5501,36600.0
2014-02-25 09:40:00,41.83,41.84,41.8,41.82,26100.0,29.5501,29.5572,29.5289,29.5431,26100.0
2014-02-25 09:45:00,41.82,41.84,41.79,41.8,29700.0,29.5431,29.5572,29.5219,29.5289,29700.0
2014-02-25 09:50:00,41.8,41.8,41.74,41.74,34000.0,29.5289,29.5289,29.4865,29.4865,34000.0
2014-02-25 09:55:00,41.74,41.77,41.73,41.76,22300.0,29.4865,29.5077,29.4795,29.5007,22300.0
2014-02-25 10:00:00,41.76,41.77,41.71,41.71,79600.0,29.5007,29.5077,29.4654,29.4654,79600.0
2014-02-25 10:05:00,41.72,41.76,41.7,41.74,71700.0,29.4724,29.5007,29.4583,29.4865,71700.0
2014-02-25 10:10:00,41.75,41.78,41.72,41.72,53000.0,29.4936,29.5148,29.4724,29.4724,53000.0
2014-02-25 10:15:00,41.71,41.77,41.7,41.77,30900.0,29.4654,29.5077,29.4583,29.5077,30900.0
2014-02-25 10:20:00,41.78,41.78,41.75,41.77,17500.0,29.5148,29.5148,29.4936,29.5077,17500.0
2014-02-25 10:25:00,41.76,41.76,41.69,41.7,20600.0,29.5007,29.5007,29.4512,29.4583,20600.0
2014-02-25 10:30:00,41.7,41.73,41.69,41.71,65100.0,29.4583,29.4795,29.4512,29.4654,65100.0
2014-02-25 10:35:00,41.71,41.76,41.7,41.76,22700.0,29.4654,29.5007,29.4583,29.5007,22700.0
2014-02-25 10:40:00,41.76,41.78,41.75,41.77,14000.0,29.5007,29.5148,29.4936,29.5077,14000.0
2014-02-25 10:45:00,41.77,41.79,41.76,41.77,18400.0,29.5077,29.5219,29.5007,29.5077,18400.0
2014-02-25 10:50:00,41.77,41.8,41.76,41.79,46300.0,29.5077,29.5289,29.5007,29.5219,46300.0
2014-02-25 10:55:00,41.8,41.81,41.78,41.81,32600.0,29.5289,29.536,29.5148,29.536,32600.0
2014-02-25 11:00:00,41.81,41.84,41.8,41.83,37000.0,29.536,29.5572,29.5289,29.5501,37000.0
2014-02-25 11:05:00,41.84,41.84,41.82,41.83,13400.0,29.5572,29.5572,29.5431,29.5501,13400.0
2014-02-25 11:10:00,41.84,41.89,41.84,41.89,16400.0,29.5572,29.5925,29.5572,29.5925,16400.0
2014-02-25 11:15:00,41.9,41.92,41.89,41.9,25000.0,29.5996,29.6137,29.5925,29.5996,25000.0
2014-02-25 11:20:00,41.91,41.94,41.91,41.94,15200.0,29.6066,29.6278,29.6066,29.6278,15200.0
2014-02-25 11:25:00,41.93,41.99,41.93,41.98,14400.0,29.6208,29.6632,29.6208,29.6561,14400.0
2014-02-25 11:30:00,41.98,41.98,41.93,41.94,30900.0,29.6561,29.6561,29.6208,29.6278,30900.0
2014-02-25 11:35:00,41.94,41.95,41.9,41.9,31500.0,29.6278,29.6349,29.5996,29.5996,31500.0
2014-02-25 11:40:00,41.9,41.9,41.88,41.89,21800.0,29.5996,29.5996,29.5854,29.5925,21800.0
2014-02-25 11:45:00,41.89,41.89,41.88,41.89,20800.0,29.5925,29.5925,29.5854,29.5925,20800.0
2014-02-25 11:50:00,41.88,41.89,41.84,41.85,35900.0,29.5854,29.5925,29.5572,29.5643,35900.0
2014-02-25 11:55:00,41.85,41.85,41.82,41.82,19500.0,29.5643,29.5643,29.5431,29.5431,19500.0
2014-02-25 12:00:00,41.81,41.83,41.81,41.82,12600.0,29.536,29.5501,29.536,29.5431,12600.0
2014-02-25 12:05:00,41.82,41.83,41.8,41.83,31400.0,29.5431,29.5501,29.5289,29.5501,31400.0
2014-02-25 12:10:00,41.83,41.85,41.82,41.83,8400.0,29.5501,29.5643,29.5431,29.5501,8400.0
2014-02-25 12:15:00,41.83,41.86,41.83,41.83,11500.0,29.5501,29.5713,29.5501,29.5501,11500.0
2014-02-25 12:20:00,41.83,41.84,41.81,41.83,28000.0,29.5501,29.5572,29.536,29.5501,28000.0
2014-02-25 12:25:00,41.84,41.85,41.83,41.84,6700.0,29.5572,29.5643,29.5501,29.5572,6700.0
2014-02-25 12:30:00,41.85,41.87,41.84,41.87,33600.0,29.5643,29.5784,29.5572,29.5784,33600.0
2014-02-25 12:35:00,41.86,41.88,41.86,41.88,5900.0,29.5713,29.5854,29.5713,29.5854,5900.0
2014-02-25 12:40:00,41.87,41.87,41.84,41.85,13700.0,29.5784,29.5784,29.5572,29.5643,13700.0
2014-02-25 12:45:00,41.85,41.88,41.85,41.88,9600.0,29.5643,29.5854,29.5643,29.5854,9600.0
2014-02-25 12:50:00,41.87,41.89,41.87,41.87,15600.0,29.5784,29.5925,29.5784,29.5784,15600.0
2014-02-25 12:55:00,41.87,41.88,41.86,41.87,6400.0,29.5784,29.5854,29.5713,29.5784,6400.0
2014-02-25 13:00:00,41.88,41.88,41.86,41.87,20300.0,29.5854,29.5854,29.5713,29.5784,20300.0
2014-02-25 13:05:00,41.87,41.9,41.86,41.89,17000.0,29.5784,29.5996,29.5713,29.5925,17000.0
2014-02-25 13:10:00,41.89,41.9,41.88,41.88,15000.0,29.5925,29.5996,29.5854,29.5854,15000.0
2014-02-25 13:15:00,41.88,41.9,41.87,41.88,10800.0,29.5854,29.5996,29.5784,29.5854,10800.0
2014-02-25 13:20:00,41.88,41.89,41.87,41.88,34500.0,29.5854,29.5925,29.5784,29.5854,34500.0
2014-02-25 13:25:00,41.88,41.89,41.88,41.88,29100.0,29.5854,29.5925,29.5854,29.5854,29100.0
2014-02-25 13:30:00,41.89,41.91,41.88,41.9,20400.0,29.5925,29.6066,29.5854,29.5996,20400.0
2014-02-25 13:35:00,41.91,41.91,41.87,41.87,23900.0,29.6066,29.6066,29.5784,29.5784,23900.0
2014-02-25 13:40:00,41.87,41.88,41.85,41.86,12600.0,29.5784,29.5854,29.5643,29.5713,12600.0
2014-02-25 13:45:00,41.87,41.88,41.85,41.86,21600.0,29.5784,29.5854,29.5643,29.5713,21600.0
2014-02-25 13:50:00,41.85,41.85,41.84,41.84,13200.0,29.5643,29.5643,29.5572,29.5572,13200.0
2014-02-25 13:55:00,41.84,41.85,41.83,41.83,9800.0,29.5572,29.5643,29.5501,29.5501,9800.0
2014-02-25 14:00:00,41.84,41.85,41.8,41.8,56800.0,29.5572,29.5643,29.5289,29.5289,56800.0
2014-02-25 14:05:00,41.8,41.81,41.78,41.8,86800.0,29.5289,29.536,29.5148,29.5289,86800.0
2014-02-25 14:10:00,41.8,41.81,41.78,41.8,53700.0,29.5289,29.536,29.5148,29.5289,53700.0
2014-02-25 14:15:00,41.8,41.8,41.79,41.8,26900.0,29.5289,29.5289,29.5219,29.5289,26900.0
2014-02-25 14:20:00,41.8,41.8,41.78,41.79,13300.0,29.5289,29.5289,29.5148,29.5219,13300.0
2014-02-25 14:25:00,41.79,41.82,41.78,41.82,30700.0,29.5219,29.5431,29.5148,29.5431,30700.0
2014-02-25 14:30:00,41.82,41.83,41.8,41.8,50600.0,29.5431,29.5501,29.5289,29.5289,50600.0
2014-02-25 14:35:00,41.81,41.82,41.79,41.8,8700.0,29.536,29.5431,29.5219,29.5289,8700.0
2014-02-25 14:40:00,41.8,41.81,41.79,41.8,15900.0,29.5289,29.536,29.5219,29.5289,15900.0
2014-02-25 14:45:00,41.81,41.82,41.8,41.8,32500.0,29.536,29.5431,29.5289,29.5289,32500.0
2014-02-25 14:50:00,41.81,41.81,41.79,41.79,18600.0,29.536,29.536,29.5219,29.5219,18600.0
2014-02-25 14:55:00,41.78,41.81,41.78,41.8,52700.0,29.5148,29.536,29.5148,29.5289,52700.0
2014-02-25 15:00:00,41.8,41.81,41.79,41.8,52100.0,29.5289,29.536,29.5219,29.5289,52100.0
2014-02-25 15:05:00,41.8,41.81,41.79,41.8,52600.0,29.5289,29.536,29.5219,29.5289,52600.0
2014-02-25 15:10:00,41.79,41.79,41.75,41.75,23400.0,29.5219,29.5219,29.4936,29.4936,23400.0
2014-02-25 15:15:00,41.75,41.76,41.74,41.75,32700.0,29.4936,29.5007,29.4865,29.4936,32700.0
2014-02-25 15:20:00,41.75,41.76,41.74,41.76,15300.0,29.4936,29.5007,29.4865,29.5007,15300.0
2014-02-25 15:25:00,41.76,41.76,41.73,41.74,28400.0,29.5007,29.5007,29.4795,29.4865,28400.0
2014-02-25 15:30:00,41.73,41.76,41.73,41.76,21200.0,29.4795,29.5007,29.4795,29.5007,21200.0
2014-02-25 15:35:00,41.76,41.77,41.75,41.77,24100.0,29.5007,29.5077,29.4936,29.5077,24100.0
2014-02-25 15:40:00,41.77,41.78,41.74,41.75,46400.0,29.5077,29.5148,29.4865,29.4936,46400.0
2014-02-25 15:45:00,41.75,41.75,41.72,41.75,71100.0,29.4936,29.4936,29.4724,29.4936,71100.0
2014-02-25 15:50:00,41.75,41.76,41.73,41.74,49000.0,29.4936,29.5007,29.4795,29.4865,49000.0
2014-02-25 15:55:00,41.74,41.77,41.74,41.76,69400.0,29.4865,29.5077,29.4865,29.5007,69400.0
2014-02-26 09:30:00,41.72,41.73,41.68,41.69,80100.0,29.4724,29.4795,29.4442,29.4512,80100.0
2014-02-26 09:35:00,41.68,41.7,41.64,41.68,112700.0,29.4442,29.4583,29.4159,29.4442,112700.0
2014-02-26 09:40:00,41.67,41.69,41.66,41.66,118400.0,29.4371,29.4512,29.43,29.43,118400.0
2014-02-26 09:45:00,41.66,41.66,41.63,41.64,37800.0,29.43,29.43,29.4088,29.4159,37800.0
2014-02-26 09:50:00,41.63,41.63,41.56,41.58,33500.0,29.4088,29.4088,29.3594,29.3735,33500.0
2014-02-26 09:55:00,41.58,41.59,41.57,41.59,23200.0,29.3735,29.3806,29.3665,29.3806,23200.0
2014-02-26 10:00:00,41.6,41.63,41.58,41.62,77900.0,29.3876,29.4088,29.3735,29.4018,77900.0
2014-02-26 10:05:00,41.62,41.67,41.6,41.61,44500.0,29.4018,29.4371,29.3876,29.3947,44500.0
2014-02-26 10:10:00,41.62,41.64,41.61,41.62,65800.0,29.4018,29.4159,29.3947,29.4018,65800.0
2014-02-26 10:15:00,41.62,41.64,41.62,41.63,33000.0,29.4018,29.4159,29.4018,29.4088,33000.0
2014-02-26 10:20:00,41.63,41.66,41.62,41.66,26200.0,29.4088,29.43,29.4018,29.43,26200.0
2014-02-26 10:25:00,41.66,41.7,41.66,41.7,23600.0,29.43,29.4583,29.43,29.4583,23600.0
2014-02-26 10:30:00,41.7,41.73,41.7,41.72,32900.0,29.4583,29.4795,29.4583,29.4724,32900.0
2014-02-26 10:35:00,41.72,41.74,41.72,41.73,12800.0,29.4724,29.4865,29.4724,29.4795,12800.0
2014-02-26 10:40:00,41.72,41.73,41.69,41.7,26300.0,29.4724,29.4795,29.4512,29.4583,26300.0
2014-02-26 10:45:00,41.7,41.7,41.68,41.68,14000.0,29.4583,29.4583,29.4442,29.4442,14000.0
2014-02-26 10:50:00,41.68,41.7,41.68,41.69,7800.0,29.4442,29.4583,29.4442,29.4512,7800.0
2014-02-26 10:55:00,41.69,41.69,41.64,41.65,19400.0,29.4512,29.4512,29.4159,29.423,19400.0
2014-02-26 11:00:00,41.66,41.67,41.66,41.66,8000.0,29.43,29.4371,29.43,29.43,8000.0
2014-02-26 11:05:00,41.65,41.67,41.65,41.67,2700.0,29.423,29.4371,29.423,29.4371,2700.0
2014-02-26 11:10:00,41.67,41.71,41.67,41.7,27300.0,29.4371,29.4654,29.4371,29.4583,27300.0
2014-02-26 11:15:00,41.7,41.73,41.69,41.73,10700.0,29.4583,29.4795,29.4512,29.4795,10700.0
2014-02-26 11:20:00,41.73,41.73,41.71,41.72,21700.0,29.4795,29.4795,29.4654,29.4724,21700.0
2014-02-26 11:25:00,41.73,41.74,41.72,41.73,17700.0,29.4795,29.4865,29.4724,29.4795,17700.0
2014-02-26 11:30:00,41.73,41.74,41.68,41.68,12400.0,29.4795,29.4865,29.4442,29.4442,12400.0
2014-02-26 11:35:00,41.66,41.67,41.65,41.66,20100.0,29.43,29.4371,29.423,29.43,20100.0
2014-02-26 11:40:00,41.67,41.67,41.65,41.65,14000.0,29.4371,29.4371,29.423,29.423,14000.0
2014-02-26 11:45:00,41.65,41.66,41.6,41.63,16900.0,29.423,29.43,29.3876,29.4088,16900.0
2014-02-26 11:50:00,41.62,41.65,41.62,41.64,23900.0,29.4018,29.423,29.4018,29.4159,23900.0
2014-02-26 11:55:00,41.64,41.67,41.64,41.67,7900.0,29.4159,29.4371,29.4159,29.4371,7900.0
2014-02-26 12:00:00,41.66,41.68,41.66,41.68,5400.0,29.43,29.4442,29.43,29.4442,5400.0
2014-02-26 12:05:00,41.67,41.68,41.66,41.68,5400.0,29.4371,29.4442,29.43,29.4442,5400.0
2014-02-26 12:10:00,41.68,41.69,41.67,41.68,5900.0,29.4442,29.4512,29.4371,29.4442,5900.0
2014-02-26 12:15:00,41.69,41.69,41.68,41.69,4700.0,29.4512,29.4512,29.4442,29.4512,4700.0
2014-02-26 12:20:00,41.69,41.69,41.66,41.67,28800.0,29.4512,29.4512,29.43,29.4371,28800.0
2014-02-26 12:25:00,41.67,41.68,41.66,41.67,19800.0,29.4371,29.4442,29.43,29.4371,19800.0
2014-02-26 12:30:00,41.66,41.71,41.66,41.7,17200.0,29.43,29.4654,29.43,29.4583,17200.0
2014-02-26 12:35:00,41.69,41.7,41.68,41.7,33200.0,29.4512,29.4583,29.4442,29.4583,33200.0
2014-02-26 12:40:00,41.69,41.69,41.67,41.67,7700.0,29.4512,29.4512,29.4371,29.4371,7700.0
2014-02-26 12:45:00,41.68,41.69,41.67,41.68,7500.0,29.4442,29.4512,29.4371,29.4442,7500.0
2014-02-26 12:50:00,41.68,41.68,41.66,41.67,54000.0,29.4442,29.4442,29.43,29.4371,54000.0
2014-02-26 12:55:00,41.68,41.68,41.66,41.67,34700.0,29.4442,29.4442,29.43,29.4371,34700.0
2014-02-26 13:00:00,41.66,41.68,41.64,41.64,49900.0,29.43,29.4442,29.4159,29.4159,49900.0
2014-02-26 13:05:00,41.64,41.66,41.63,41.65,15700.0,29.4159,29.43,29.4088,29.423,15700.0
2014-02-26 13:10:00,41.65,41.66,41.64,41.66,19600.0,29.423,29.43,29.4159,29.43,19600.0
2014-02-26 13:15:00,41.66,41.66,41.64,41.65,15200.0,29.43,29.43,29.4159,29.423,15200.0
2014-02-26 13:20:00,41.64,41.67,41.64,41.67,29500.0,29.4159,29.4371,29.4159,29.4371,29500.0
2014-02-26 13:25:00,41.67,41.67,41.66,41.67,8700.0,29.4371,29.4371,29.43,29.4371,8700.0
2014-02-26 13:30:00,41.67,41.68,41.66,41.66,13400.0,29.4371,29.4442,29.43,29.43,13400.0
2014-02-26 13:35:00,41.65,41.66,41.65,41.66,9100.0,29.423,29.43,29.423,29.43,9100.0
2014-02-26 13:40:00,41.67,41.68,41.67,41.68,4500.0,29.4371,29.4442,29.4371,29.4442,4500.0
2014-02-26 13:45:00,41.69,41.69,41.67,41.67,19300.0,29.4512,29.4512,29.4371,29.4371,19300.0
2014-02-26 13:50:00,41.68,41.68,41.66,41.67,12100.0,29.4442,29.4442,29.43,29.4371,12100.0
2014-02-26 13:55:00,41.68,41.68,41.63,41.64,27500.0,29.4442,29.4442,29.4088,29.4159,27500.0
2014-02-26 14:00:00,41.64,41.65,41.63,41.63,12400.0,29.4159,29.423,29.4088,29.4088,12400.0
2014-02-26 14:05:00,41.63,41.63,41.59,41.6,10900.0,29.4088,29.4088,29.3806,29.3876,10900.0
2014-02-26 14:10:00,41.59,41.6,41.58,41.58,21300.0,29.3806,29.3876,29.3735,29.3735,21300.0
2014-02-26 14:15:00,41.57,41.58,41.56,41.56,15400.0,29.3665,29.3735,29.3594,29.3594,15400.0
2014-02-26 14:20:00,41.55,41.58,41.55,41.57,9500.0,29.3523,29.3735,29.3523,29.3665,9500.0
2014-02-26 14:25:00,41.57,41.58,41.52,41.52,34600.0,29.3665,29.3735,29.3311,29.3311,34600.0
2014-02-26 14:30:00,41.52,41.56,41.51,41.55,52100.0,29.3311,29.3594,29.3241,29.3523,52100.0
2014-02-26 14:35:00,41.55,41.56,41.54,41.55,20600.0,29.3523,29.3594,29.3453,29.3523,20600.0
2014-02-26 14:40:00,41.55,41.58,41.55,41.57,14400.0,29.3523,29.3735,29.3523,29.3665,14400.0
2014-02-26 14:45:00,41.58,41.58,41.56,41.56,28500.0,29.3735,29.3735,29.3594,29.3594,28500.0
2014-02-26 14:50:00,41.55,41.57,41.55,41.55,30400.0,29.3523,29.3665,29.3523,29.3523,30400.0
2014-02-26 14:55:00,41.56,41.59,41.56,41.59,22600.0,29.3594,29.3806,29.3594,29.3806,22600.0
2014-02-26 15:00:00,41.59,41.6,41.57,41.58,34200.0,29.3806,29.3876,29.3665,29.3735,34200.0
2014-02-26 15:05:00,41.58,41.59,41.56,41.57,56500.0,29.3735,29.3806,29.3594,29.3665,56500.0
2014-02-26 15:10:00,41.56,41.57,41.52,41.56,103800.0,29.3594,29.3665,29.3311,29.3594,103800.0
2014-02-26 15:15:00,41.56,41.59,41.55,41.57,49000.0,29.3594,29.3806,29.3523,29.3665,49000.0
2014-02-26 15:20:00,41.57,41.58,41.56,41.58,39300.0,29.3665,29.3735,29.3594,29.3735,39300.0
2014-02-26 15:25:00,41.58,41.59,41.56,41.58,24400.0,29.3735,29.3806,29.3594,29.3735,24400.0
2014-02-26 15:30:00,41.58,41.61,41.58,41.6,105800.0,29.3735,29.3947,29.3735,29.3876,105800.0
2014-02-26 15:35:00,41.6,41.6,41.59,41.6,8400.0,29.3876,29.3876,29.3806,29.3876,8400.0
2014-02-26 15:40:00,41.6,41.63,41.6,41.61,13200.0,29.3876,29.4088,29.3876,29.3947,13200.0
2014-02-26 15:45:00,41.61,41.62,41.58,41.6,34200.0,29.3947,29.4018,29.3735,29.3876,34200.0
2014-02-26 15:50:00,41.59,41.62,41.59,41.62,35500.0,29.3806,29.4018,29.3806,29.4018,35500.0
2014-02-26 15:55:00,41.61,41.64,41.61,41.63,70700.0,29.3947,29.4159,29.3947,29.4088,70700.0
2014-02-27 09:30:00,41.55,41.55,41.51,41.55,63300.0,29.3523,29.3523,29.3241,29.3523,63300.0
2014-02-27 09:35:00,41.56,41.58,41.55,41.56,41600.0,29.3594,29.3735,29.3523,29.3594,41600.0
2014-02-27 09:40:00,41.55,41.58,41.52,41.52,31500.0,29.3523,29.3735,29.3311,29.3311,31500.0
2014-02-27 09:45:00,41.52,41.55,41.52,41.53,59200.0,29.3311,29.3523,29.3311,29.3382,59200.0
2014-02-27 09:50:00,41.52,41.52,41.46,41.47,76400.0,29.3311,29.3311,29.2887,29.2958,76400.0
2014-02-27 09:55:00,41.48,41.54,41.48,41.53,27000.0,29.3029,29.3453,29.3029,29.3382,27000.0
2014-02-27 10:00:00,41.54,41.56,41.54,41.54,26500.0,29.3453,29.3594,29.3453,29.3453,26500.0
2014-02-27 10:05:00,41.54,41.54,41.5,41.52,30200.0,29.3453,29.3453,29.317,29.3311,30200.0
2014-02-27 10:10:00,41.52,41.52,41.5,41.5,44600.0,29.3311,29.3311,29.317,29.317,44600.0
2014-02-27 10:15:00,41.5,41.53,41.49,41.52,23800.0,29.317,29.3382,29.3099,29.3311,23800.0
2014-02-27 10:20:00,41.53,41.55,41.52,41.55,26000.0,29.3382,29.3523,29.3311,29.3523,26000.0
2014-02-27 10:25:00,41.55,41.57,41.53,41.53,36100.0,29.3523,29.3665,29.3382,29.3382,36100.0
2014-02-27 10:30:00,41.54,41.58,41.53,41.57,38800.0,29.3453,29.3735,29.3382,29.3665,38800.0
2014-02-27 10:35:00,41.58,41.6,41.57,41.58,26300.0,29.3735,29.3876,29.3665,29.3735,26300.0
2014-02-27 10:40:00,41.58,41.58,41.54,41.56,31800.0,29.3735,29.3735,29.3453,29.3594,31800.0
2014-02-27 10:45:00,41.55,41.57,41.55,41.56,19700.0,29.3523,29.3665,29.3523,29.3594,19700.0
2014-02-27 10:50:00,41.57,41.61,41.57,41.57,46200.0,29.3665,29.3947,29.3665,29.3665,46200.0
2014-02-27 10:55:00,41.57,41.6,41.56,41.6,16200.0,29.3665,29.3876,29.3594,29.3876,16200.0
2014-02-27 11:00:00,41.61,41.63,41.6,41.63,11700.0,29.3947,29.4088,29.3876,29.4088,11700.0
2014-02-27 11:05:00,41.64,41.67,41.64,41.67,12000.0,29.4159,29.4371,29.4159,29.4371,12000.0
2014-02-27 11:10:00,41.68,41.72,41.68,41.71,52200.0,29.4442,29.4724,29.4442,29.4654,52200.0
2014-02-27 11:15:00,41.73,41.75,41.72,41.74,34800.0,29.4795,29.4936,29.4724,29.4865,34800.0
2014-02-27 11:20:00,41.73,41.74,41.71,41.72,21200.0,29.4795,29.4865,29.4654,29.4724,21200.0
2014-02-27 11:25:00,41.71,41.75,41.71,41.74,13300.0,29.4654,29.4936,29.4654,29.4865,13300.0
2014-02-27 11:30:00,41.74,41.74,41.68,41.7,43200.0,29.4865,29.4865,29.4442,29.4583,43200.0
2014-02-27 11:35:00,41.68,41.68,41.66,41.67,11900.0,29.4442,29.4442,29.43,29.4371,11900.0
2014-02-27 11:40:00,41.68,41.69,41.67,41.69,9600.0,29.4442,29.4512,29.4371,29.4512,9600.0
2014-02-27 11:45:00,41.68,41.69,41.64,41.66,24700.0,29.4442,29.4512,29.4159,29.43,24700.0
2014-02-27 11:50:00,41.66,41.66,41.64,41.66,84800.0,29.43,29.43,29.4159,29.43,84800.0
2014-02-27 11:55:00,41.66,41.68,41.64,41.68,16300.0,29.43,29.4442,29.4159,29.4442,16300.0
2014-02-27 12:00:00,41.67,41.7,41.67,41.69,13100.0,29.4371,29.4583,29.4371,29.4512,13100.0
2014-02-27 12:05:00,41.68,41.69,41.63,41.63,16900.0,29.4442,29.4512,29.4088,29.4088,16900.0
2014-02-27 12:10:00,41.63,41.66,41.63,41.66,10200.0,29.4088,29.43,29.4088,29.43,10200.0
2014-02-27 12:15:00,41.66,41.68,41.65,41.66,18100.0,29.43,29.4442,29.423,29.43,18100.0
2014-02-27 12:20:00,41.66,41.68,41.66,41.68,31400.0,29.43,29.4442,29.43,29.4442,31400.0
2014-02-27 12:25:00,41.67,41.68,41.66,41.67,30500.0,29.4371,29.4442,29.43,29.4371,30500.0
2014-02-27 12:30:00,41.67,41.67,41.64,41.65,22800.0,29.4371,29.4371,29.4159,29.423,22800.0
2014-02-27 12:35:00,41.64,41.65,41.64,41.65,5900.0,29.4159,29.423,29.4159,29.423,5900.0
2014-02-27 12:40:00,41.65,41.67,41.65,41.67,16700.0,29.423,29.4371,29.423,29.4371,16700.0
2014-02-27 12:45:00,41.67,41.67,41.66,41.66,6100.0,29.4371,29.4371,29.43,29.43,6100.0
2014-02-27 12:50:00,41.67,41.67,41.65,41.66,64500.0,29.4371,29.4371,29.423,29.43,64500.0
2014-02-27 12:55:00,41.66,41.68,41.66,41.68,9400.0,29.43,29.4442,29.43,29.4442,9400.0
2014-02-27 13:00:00,41.68,41.69,41.66,41.69,50200.0,29.4442,29.4512,29.43,29.4512,50200.0
2014-02-27 13:05:00,41.68,41.69,41.67,41.68,38000.0,29.4442,29.4512,29.4371,29.4442,38000.0
2014-02-27 13:10:00,41.69,41.7,41.68,41.7,27900.0,29.4512,29.4583,29.4442,29.4583,27900.0
2014-02-27 13:15:00,41.71,41.72,41.7,41.7,10200.0,29.4654,29.4724,29.4583,29.4583,10200.0
2014-02-27 13:20:00,41.7,41.73,41.7,41.73,10600.0,29.4583,29.4795,29.4583,29.4795,10600.0
2014-02-27 13:25:00,41.73,41.74,41.72,41.73,16300.0,29.4795,29.4865,29.4724,29.4795,16300.0
2014-02-27 13:30:00,41.75,41.76,41.73,41.75,8200.0,29.4936,29.5007,29.4795,29.4936,8200.0
2014-02-27 13:35:00,41.75,41.8,41.75,41.8,34100.0,29.4936,29.5289,29.4936,29.5289,34100.0
2014-02-27 13:40:00,41.79,41.81,41.78,41.79,18500.0,29.5219,29.536,29.5148,29.5219,18500.0
2014-02-27 13:45:00,41.78,41.8,41.78,41.79,50000.0,29.5148,29.5289,29.5148,29.5219,50000.0
2014-02-27 13:50:00,41.78,41.78,41.76,41.76,9500.0,29.5148,29.5148,29.5007,29.5007,9500.0
2014-02-27 13:55:00,41.77,41.78,41.77,41.77,14200.0,29.5077,29.5148,29.5077,29.5077,14200.0
2014-02-27 14:00:00,41.78,41.8,41.78,41.79,21000.0,29.5148,29.5289,29.5148,29.5219,21000.0
2014-02-27 14:05:00,41.78,41.8,41.78,41.8,43500.0,29.5148,29.5289,29.5148,29.5289,43500.0
2014-02-27 14:10:00,41.8,41.81,41.78,41.79,14300.0,29.5289,29.536,29.5148,29.5219,14300.0
2014-02-27 14:15:00,41.8,41.81,41.79,41.8,24400.0,29.5289,29.536,29.5219,29.5289,24400.0
2014-02-27 14:20:00,41.81,41.81,41.76,41.76,36200.0,29.536,29.536,29.5007,29.5007,36200.0
2014-02-27 14:25:00,41.76,41.77,41.74,41.74,29400.0,29.5007,29.5077,29.4865,29.4865,29400.0
2014-02-27 14:30:00,41.74,41.76,41.73,41.76,17100.0,29.4865,29.5007,29.4795,29.5007,17100.0
2014-02-27 14:35:00,41.77,41.77,41.75,41.76,8600.0,29.5077,29.5077,29.4936,29.5007,8600.0
2014-02-27 14:40:00,41.75,41.76,41.72,41.73,37700.0,29.4936,29.5007,29.4724,29.4795,37700.0
2014-02-27 14:45:00,41.73,41.74,41.73,41.73,8700.0,29.4795,29.4865,29.4795,29.4795,8700.0
2014-02-27 14:50:00,41.74,41.76,41.73,41.75,16100.0,29.4865,29.5007,29.4795,29.4936,16100.0
2014-02-27 14:55:00,41.76,41.77,41.75,41.75,19500.0,29.5007,29.5077,29.4936,29.4936,19500.0
2014-02-27 15:00:00,41.75,41.76,41.72,41.75,32800.0,29.4936,29.5007,29.4724,29.4936,32800.0
2014-02-27 15:05:00,41.76,41.78,41.75,41.77,40700.0,29.5007,29.5148,29.4936,29.5077,40700.0
2014-02-27 15:10:00,41.77,41.78,41.75,41.77,26000.0,29.5077,29.5148,29.4936,29.5077,26000.0
2014-02-27 15:15:00,41.77,41.79,41.77,41.78,17000.0,29.5077,29.5219,29.5077,29.5148,17000.0
2014-02-27 15:20:00,41.78,41.78,41.76,41.77,69100.0,29.5148,29.5148,29.5007,29.5077,69100.0
2014-02-27 15:25:00,41.76,41.79,41.76,41.77,51800.0,29.5007,29.5219,29.5007,29.5077,51800.0
2014-02-27 15:30:00,41.78,41.79,41.77,41.78,25600.0,29.5148,29.5219,29.5077,29.5148,25600.0
2014-02-27 15:35:00,41.78,41.78,41.77,41.77,19500.0,29.5148,29.5148,29.5077,29.5077,19500.0
2014-02-27 15:40:00,41.78,41.78,41.76,41.77,4700.0,29.5148,29.5148,29.5007,29.5077,4700.0
2014-02-27 15:45:00,41.77,41.77,41.73,41.73,38500.0,29.5077,29.5077,29.4795,29.4795,38500.0
2014-02-27 15:50:00,41.73,41.74,41.72,41.74,45200.0,29.4795,29.4865,29.4724,29.4865,45200.0
2014-02-27 15:55:00,41.73,41.8,41.73,41.8,114100.0,29.4795,29.5289,29.4795,29.5289,114100.0
2014-02-28 09:30:00,41.89,41.89,41.86,41.86,75200.0,29.5925,29.5925,29.5713,29.5713,75200.0
2014-02-28 09:35:00,41.87,41.89,41.85,41.89,49400.0,29.5784,29.5925,29.5643,29.5925,49400.0
2014-02-28 09:40:00,41.89,41.95,41.89,41.92,189700.0,29.5925,29.6349,29.5925,29.6137,189700.0
2014-02-28 09:45:00,41.91,41.92,41.9,41.91,80700.0,29.6066,29.6137,29.5996,29.6066,80700.0
2014-02-28 09:50:00,41.91,41.93,41.91,41.93,52600.0,29.6066,29.6208,29.6066,29.6208,52600.0
2014-02-28 09:55:00,41.92,41.96,41.92,41.95,39700.0,29.6137,29.642,29.6137,29.6349,39700.0
2014-02-28 10:00:00,41.96,42.03,41.96,42.03,40300.0,29.642,29.6914,29.642,29.6914,40300.0
2014-02-28 10:05:00,42.03,42.03,41.99,41.99,40700.0,29.6914,29.6914,29.6632,29.6632,40700.0
2014-02-28 10:10:00,42.0,42.02,41.97,42.02,34200.0,29.6702,29.6844,29.649,29.6844,34200.0
2014-02-28 10:15:00,42.01,42.02,41.99,41.99,44600.0,29.6773,29.6844,29.6632,29.6632,44600.0
2014-02-28 10:20:00,42.0,42.01,41.99,42.01,23700.0,29.6702,29.6773,29.6632,29.6773,23700.0
2014-02-28 10:25:00,42.02,42.02,42.0,42.02,19900.0,29.6844,29.6844,29.6702,29.6844,19900.0
2014-02-28 10:30:00,42.02,42.04,42.01,42.03,41900.0,29.6844,29.6985,29.6773,29.6914,41900.0
2014-02-28 10:35:00,42.02,42.03,41.97,41.97,11300.0,29.6844,29.6914,29.649,29.649,11300.0
2014-02-28 10:40:00,41.97,41.99,41.96,41.98,25100.0,29.649,29.6632,29.642,29.6561,25100.0
2014-02-28 10:45:00,41.98,42.01,41.98,42.0,14800.0,29.6561,29.6773,29.6561,29.6702,14800.0
2014-02-28 10:50:00,42.01,42.02,41.98,41.99,21700.0,29.6773,29.6844,29.6561,29.6632,21700.0
2014-02-28 10:55:00,41.99,42.0,41.98,42.0,6300.0,29.6632,29.6702,29.6561,29.6702,6300.0
2014-02-28 11:00:00,42.0,42.0,41.97,41.97,11900.0,29.6702,29.6702,29.649,29.649,11900.0
2014-02-28 11:05:00,41.97,41.99,41.96,41.98,17600.0,29.649,29.6632,29.642,29.6561,17600.0
2014-02-28 11:10:00,41.98,42.0,41.96,41.97,43300.0,29.6561,29.6702,29.642,29.649,43300.0
2014-02-28 11:15:00,41.96,41.99,41.96,41.97,16300.0,29.642,29.6632,29.642,29.649,16300.0
2014-02-28 11:20:00,41.96,42.0,41.96,41.96,66200.0,29.642,29.6702,29.642,29.642,66200.0
2014-02-28 11:25:00,41.96,41.98,41.93,41.96,43400.0,29.642,29.6561,29.6208,29.642,43400.0
2014-02-28 11:30:00,41.96,41.99,41.96,41.99,31200.0,29.642,29.6632,29.642,29.6632,31200.0
2014-02-28 11:35:00,41.99,42.03,41.99,42.01,18000.0,29.6632,29.6914,29.6632,29.6773,18000.0
2014-02-28 11:40:00,42.02,42.03,42.01,42.01,18300.0,29.6844,29.6914,29.6773,29.6773,18300.0
2014-02-28 11:45:00,42.02,42.03,42.02,42.02,24400.0,29.6844,29.6914,29.6844,29.6844,24400.0
2014-02-28 11:50:00,42.03,42.07,42.02,42.05,14100.0,29.6914,29.7197,29.6844,29.7055,14100.0
2014-02-28 11:55:00,42.05,42.06,42.03,42.04,19800.0,29.7055,29.7126,29.6914,29.6985,19800.0
2014-02-28 12:00:00,42.04,42.04,42.03,42.04,21800.0,29.6985,29.6985,29.6914,29.6985,21800.0
2014-02-28 12:05:00,42.05,42.05,42.02,42.03,54000.0,29.7055,29.7055,29.6844,29.6914,54000.0
2014-02-28 12:10:00,42.04,42.05,42.03,42.04,46300.0,29.6985,29.7055,29.6914,29.6985,46300.0
2014-02-28 12:15:00,42.04,42.06,42.04,42.05,9800.0,29.6985,29.7126,29.6985,29.7055,9800.0
2014-02-28 12:20:00,42.06,42.06,42.05,42.05,15000.0,29.7126,29.7126,29.7055,29.7055,15000.0
2014-02-28 12:25:00,42.05,42.06,42.04,42.05,12300.0,29.7055,29.7126,29.6985,29.7055,12300.0
2014-02-28 12:30:00,42.05,42.07,42.05,42.06,31600.0,29.7055,29.7197,29.7055,29.7126,31600.0
2014-02-28 12:35:00,42.05,42.06,42.05,42.05,6700.0,29.7055,29.7126,29.7055,29.7055,6700.0
2014-02-28 12:40:00,42.05,42.06,42.04,42.05,19100.0,29.7055,29.7126,29.6985,29.7055,19100.0
2014-02-28 12:45:00,42.04,42.05,42.03,42.03,10100.0,29.6985,29.7055,29.6914,29.6914,10100.0
2014-02-28 12:50:00,42.04,42.05,42.03,42.04,7100.0,29.6985,29.7055,29.6914,29.6985,7100.0
2014-02-28 12:55:00,42.03,42.04,42.02,42.03,6700.0,29.6914,29.6985,29.6844,29.6914,6700.0
2014-02-28 13:00:00,42.02,42.04,42.02,42.04,50400.0,29.6844,29.6985,29.6844,29.6985,50400.0
2014-02-28 13:05:00,42.04,42.04,42.03,42.04,6200.0,29.6985,29.6985,29.6914,29.6985,6200.0
2014-02-28 13:10:00,42.04,42.05,42.03,42.04,46900.0,29.6985,29.7055,29.6914,29.6985,46900.0
2014-02-28 13:15:00,42.04,42.05,42.03,42.05,7600.0,29.6985,29.7055,29.6914,29.7055,7600.0
2014-02-28 13:20:00,42.05,42.07,42.04,42.06,13200.0,29.7055,29.7197,29.6985,29.7126,13200.0
2014-02-28 13:25:00,42.05,42.07,42.05,42.05,8700.0,29.7055,29.7197,29.7055,29.7055,8700.0
2014-02-28 13:30:00,42.05,42.07,42.05,42.05,17000.0,29.7055,29.7197,29.7055,29.7055,17000.0
2014-02-28 13:35:00,42.06,42.06,42.05,42.05,11200.0,29.7126,29.7126,29.7055,29.7055,11200.0
2014-02-28 13:40:00,42.05,42.06,42.04,42.04,39800.0,29.7055,29.7126,29.6985,29.6985,39800.0
2014-02-28 13:45:00,42.04,42.04,42.01,42.03,24100.0,29.6985,29.6985,29.6773,29.6914,24100.0
2014-02-28 13:50:00,42.03,42.04,42.02,42.04,77800.0,29.6914,29.6985,29.6844,29.6985,77800.0
2014-02-28 13:55:00,42.03,42.04,42.02,42.03,12500.0,29.6914,29.6985,29.6844,29.6914,12500.0
2014-02-28 14:00:00,42.02,42.02,42.0,42.01,38100.0,29.6844,29.6844,29.6702,29.6773,38100.0
2014-02-28 14:05:00,42.01,42.03,42.01,42.01,20300.0,29.6773,29.6914,29.6773,29.6773,20300.0
2014-02-28 14:10:00,42.0,42.02,42.0,42.01,9500.0,29.6702,29.6844,29.6702,29.6773,9500.0
2014-02-28 14:15:00,42.0,42.03,42.0,42.03,53300.0,29.6702,29.6914,29.6702,29.6914,53300.0
2014-02-28 14:20:00,42.02,42.03,42.02,42.02,7600.0,29.6844,29.6914,29.6844,29.6844,7600.0
2014-02-28 14:25:00,42.02,42.03,42.01,42.03,8700.0,29.6844,29.6914,29.6773,29.6914,8700.0
2014-02-28 14:30:00,42.03,42.03,42.02,42.02,9700.0,29.6914,29.6914,29.6844,29.6844,9700.0
2014-02-28 14:35:00,42.02,42.02,41.99,42.0,19700.0,29.6844,29.6844,29.6632,29.6702,19700.0
2014-02-28 14:40:00,42.0,42.02,41.98,41.99,32700.0,29.6702,29.6844,29.6561,29.6632,32700.0
2014-02-28 14:45:00,41.98,42.0,41.94,41.96,38500.0,29.6561,29.6702,29.6278,29.642,38500.0
2014-02-28 14:50:00,41.96,41.96,41.94,41.95,16400.0,29.642,29.642,29.6278,29.6349,16400.0
2014-02-28 14:55:00,41.95,41.95,41.91,41.94,38700.0,29.6349,29.6349,29.6066,29.6278,38700.0
2014-02-28 15:00:00,41.94,41.94,41.84,41.9,70100.0,29.6278,29.6278,29.5572,29.5996,70100.0
2014-02-28 15:05:00,41.91,41.91,41.77,41.77,79600.0,29.6066,29.6066,29.5077,29.5077,79600.0
2014-02-28 15:10:00,41.77,41.79,41.72,41.76,101900.0,29.5077,29.5219,29.4724,29.5007,101900.0
2014-02-28 15:15:00,41.77,41.81,41.76,41.78,24700.0,29.5077,29.536,29.5007,29.5148,24700.0
2014-02-28 15:20:00,41.78,41.83,41.78,41.82,19900.0,29.5148,29.5501,29.5148,29.5431,19900.0
2014-02-28 15:25:00,41.82,41.84,41.8,41.82,44600.0,29.5431,29.5572,29.5289,29.5431,44600.0
2014-02-28 15:30:00,41.83,41.88,41.82,41.87,36200.0,29.5501,29.5854,29.5431,29.5784,36200.0
2014-02-28 15:35:00,41.87,41.87,41.85,41.86,16300.0,29.5784,29.5784,29.5643,29.5713,16300.0
2014-02-28 15:40:00,41.86,41.91,41.86,41.9,73100.0,29.5713,29.6066,29.5713,29.5996,73100.0
2014-02-28 15:45:00,41.89,41.89,41.83,41.83,37900.0,29.5925,29.5925,29.5501,29.5501,37900.0
2014-02-28 15:50:00,41.84,41.87,41.84,41.86,22500.0,29.5572,29.5784,29.5572,29.5713,22500.0
2014-02-28 15:55:00,41.86,41.9,41.85,41.87,241100.0,29.5713,29.5996,29.5643,29.5784,241100.0
2014-03-03 09:30:00,41.18,41.19,41.11,41.19,140500.0,29.0909,29.098,29.0415,29.098,140500.0
2014-03-03 09:35:00,41.19,41.25,41.19,41.25,57100.0,29.098,29.1404,29.098,29.1404,57100.0
2014-03-03 09:40:00,41.25,41.26,41.22,41.24,26400.0,29.1404,29.1475,29.1192,29.1333,26400.0
2014-03-03 09:45:00,41.23,41.26,41.22,41.24,37200.0,29.1263,29.1475,29.1192,29.1333,37200.0
2014-03-03 09:50:00,41.25,41.26,41.22,41.24,22800.0,29.1404,29.1475,29.1192,29.1333,22800.0
2014-03-03 09:55:00,41.24,41.24,41.15,41.19,38300.0,29.1333,29.1333,29.0698,29.098,38300.0
2014-03-03 10:00:00,41.2,41.24,41.16,41.18,81200.0,29.1051,29.1333,29.0768,29.0909,81200.0
2014-03-03 10:05:00,41.18,41.2,41.13,41.13,21400.0,29.0909,29.1051,29.0556,29.0556,21400.0
2014-03-03 10:10:00,41.13,41.13,41.08,41.09,41700.0,29.0556,29.0556,29.0203,29.0274,41700.0
2014-03-03 10:15:00,41.09,41.11,41.06,41.11,54400.0,29.0274,29.0415,29.0062,29.0415,54400.0
2014-03-03 10:20:00,41.11,41.11,41.08,41.09,44000.0,29.0415,29.0415,29.0203,29.0274,44000.0
2014-03-03 10:25:00,41.09,41.14,41.08,41.14,68800.0,29.0274,29.0627,29.0203,29.0627,68800.0
2014-03-03 10:30:00,41.14,41.16,41.11,41.11,30400.0,29.0627,29.0768,29.0415,29.0415,30400.0
2014-03-03 10:35:00,41.12,41.13,41.09,41.12,39300.0,29.0486,29.0556,29.0274,29.0486,39300.0
2014-03-03 10:40:00,41.12,41.15,41.11,41.14,37300.0,29.0486,29.0698,29.0415,29.0627,37300.0
2014-03-03 10:45:00,41.14,41.14,41.1,41.11,12600.0,29.0627,29.0627,29.0344,29.0415,12600.0
2014-03-03 10:50:00,41.12,41.15,41.12,41.13,9500.0,29.0486,29.0698,29.0486,29.0556,9500.0
2014-03-03 10:55:00,41.15,41.19,41.14,41.18,17700.0,29.0698,29.098,29.0627,29.0909,17700.0
2014-03-03 11:00:00,41.19,41.19,41.13,41.14,41100.0,29.098,29.098,29.0556,29.0627,41100.0
2014-03-03 11:05:00,41.13,41.13,41.06,41.08,56500.0,29.0556,29.0556,29.0062,29.0203,56500.0
2014-03-03 11:10:00,41.07,41.09,41.05,41.08,59600.0,29.0132,29.0274,28.9991,29.0203,59600.0
2014-03-03 11:15:00,41.07,41.1,41.05,41.07,69200.0,29.0132,29.0344,28.9991,29.0132,69200.0
2014-03-03 11:20:00,41.07,41.11,41.07,41.11,68100.0,29.0132,29.0415,29.0132,29.0415,68100.0
2014-03-03 11:25:00,41.11,41.13,41.07,41.07,58700.0,29.0415,29.0556,29.0132,29.0132,58700.0
2014-03-03 11:30:00,41.07,41.07,41.03,41.04,130800.0,29.0132,29.0132,28.985,28.992,130800.0
2014-03-03 11:35:00,41.04,41.06,41.02,41.04,46600.0,28.992,29.0062,28.9779,28.992,46600.0
2014-03-03 11:40:00,41.03,41.06,41.03,41.03,30100.0,28.985,29.0062,28.985,28.985,30100.0
2014-03-03 11:45:00,41.03,41.04,40.98,41.0,68200.0,28.985,28.992,28.9497,28.9638,68200.0
2014-03-03 11:50:00,41.0,41.01,40.98,41.0,31600.0,28.9638,28.9709,28.9497,28.9638,31600.0
2014-03-03 11:55:00,41.0,41.0,40.95,40.95,28900.0,28.9638,28.9638,28.9285,28.9285,28900.0
2014-03-03 12:00:00,40.94,40.95,40.91,40.91,29800.0,28.9214,28.9285,28.9002,28.9002,29800.0
2014-03-03 12:05:00,40.91,40.94,40.91,40.92,53900.0,28.9002,28.9214,28.9002,28.9073,53900.0
2014-03-03 12:10:00,40.92,41.04,40.88,41.02,170200.0,28.9073,28.992,28.879,28.9779,170200.0
2014-03-03 12:15:00,41.02,41.03,40.96,40.98,35700.0,28.9779,28.985,28.9355,28.9497,35700.0
2014-03-03 12:20:00,40.97,41.02,40.97,41.0,29300.0,28.9426,28.9779,28.9426,28.9638,29300.0
2014-03-03 12:25:00,41.01,41.02,40.99,41.0,49300.0,28.9709,28.9779,28.9567,28.9638,49300.0
2014-03-03 12:30:00,41.0,41.02,40.99,41.0,20800.0,28.9638,28.9779,28.9567,28.9638,20800.0
2014-03-03 12:35:00,41.01,41.04,41.0,41.01,43000.0,28.9709,28.992,28.9638,28.9709,43000.0
2014-03-03 12:40:00,41.01,41.01,40.96,40.97,40900.0,28.9709,28.9709,28.9355,28.9426,40900.0
2014-03-03 12:45:00,40.98,41.0,40.97,40.98,14300.0,28.9497,28.9638,28.9426,28.9497,14300.0
2014-03-03 12:50:00,40.97,40.97,40.96,40.96,6000.0,28.9426,28.9426,28.9355,28.9355,6000.0
2014-03-03 12:55:00,40.96,40.97,40.94,40.94,31800.0,28.9355,28.9426,28.9214,28.9214,31800.0
2014-03-03 13:00:00,40.94,40.99,40.94,40.98,36500.0,28.9214,28.9567,28.9214,28.9497,36500.0
2014-03-03 13:05:00,40.98,41.0,40.97,40.99,21500.0,28.9497,28.9638,28.9426,28.9567,21500.0
2014-03-03 13:10:00,41.0,41.0,40.98,40.99,29300.0,28.9638,28.9638,28.9497,28.9567,29300.0
2014-03-03 13:15:00,41.0,41.01,40.99,41.0,9300.0,28.9638,28.9709,28.9567,28.9638,9300.0
2014-03-03 13:20:00,41.0,41.01,40.98,41.0,15100.0,28.9638,28.9709,28.9497,28.9638,15100.0
2014-03-03 13:25:00,41.0,41.02,40.99,40.99,21500.0,28.9638,28.9779,28.9567,28.9567,21500.0
2014-03-03 13:30:00,40.99,40.99,40.96,40.97,21000.0,28.9567,28.9567,28.9355,28.9426,21000.0
2014-03-03 13:35:00,40.98,41.0,40.98,41.0,32800.0,28.9497,28.9638,28.9497,28.9638,32800.0
2014-03-03 13:40:00,41.0,41.01,40.98,41.01,14600.0,28.9638,28.9709,28.9497,28.9709,14600.0
2014-03-03 13:45:00,41.0,41.01,40.99,41.0,20200.0,28.9638,28.9709,28.9567,28.9638,20200.0
2014-03-03 13:50:00,40.99,41.0,40.98,41.0,44200.0,28.9567,28.9638,28.9497,28.9638,44200.0
2014-03-03 13:55:00,41.0,41.03,41.0,41.02,51400.0,28.9638,28.985,28.9638,28.9779,51400.0
2014-03-03 14:00:00,41.02,41.02,41.0,41.02,21900.0,28.9779,28.9779,28.9638,28.9779,21900.0
2014-03-03 14:05:00,41.01,41.03,41.0,41.01,14800.0,28.9709,28.985,28.9638,28.9709,14800.0
2014-03-03 14:10:00,41.02,41.03,41.02,41.02,16500.0,28.9779,28.985,28.9779,28.9779,16500.0
2014-03-03 14:15:00,41.02,41.03,41.01,41.01,86300.0,28.9779,28.985,28.9709,28.9709,86300.0
2014-03-03 14:20:00,41.0,41.02,40.99,41.01,34200.0,28.9638,28.9779,28.9567,28.9709,34200.0
2014-03-03 14:25:00,41.01,41.02,40.97,40.97,133700.0,28.9709,28.9779,28.9426,28.9426,133700.0
2014-03-03 14:30:00,40.97,41.0,40.96,41.0,28400.0,28.9426,28.9638,28.9355,28.9638,28400.0
2014-03-03 14:35:00,41.0,41.01,40.99,41.01,40200.0,28.9638,28.9709,28.9567,28.9709,40200.0
2014-03-03 14:40:00,41.01,41.04,40.99,41.03,52100.0,28.9709,28.992,28.9567,28.985,52100.0
2014-03-03 14:45:00,41.04,41.07,41.03,41.05,104400.0,28.992,29.0132,28.985,28.9991,104400.0
2014-03-03 14:50:00,41.06,41.06,41.03,41.05,44800.0,29.0062,29.0062,28.985,28.9991,44800.0
2014-03-03 14:55:00,41.05,41.05,41.02,41.02,48600.0,28.9991,28.9991,28.9779,28.9779,48600.0
2014-03-03 15:00:00,41.01,41.03,41.01,41.01,92500.0,28.9709,28.985,28.9709,28.9709,92500.0
2014-03-03 15:05:00,41.0,41.01,40.99,41.0,85100.0,28.9638,28.9709,28.9567,28.9638,85100.0
2014-03-03 15:10:00,41.01,41.01,40.97,40.98,52000.0,28.9709,28.9709,28.9426,28.9497,52000.0
2014-03-03 15:15:00,40.97,40.99,40.96,40.99,27900.0,28.9426,28.9567,28.9355,28.9567,27900.0
2014-03-03 15:20:00,40.99,40.99,40.96,40.98,61000.0,28.9567,28.9567,28.9355,28.9497,61000.0
2014-03-03 15:25:00,40.98,40.99,40.93,40.97,82200.0,28.9497,28.9567,28.9143,28.9426,82200.0
2014-03-03 15:30:00,40.97,40.97,40.94,40.96,697700.0,28.9426,28.9426,28.9214,28.9355,697700.0
2014-03-03 15:35:00,40.95,40.97,40.95,40.96,43800.0,28.9285,28.9426,28.9285,28.9355,43800.0
2014-03-03 15:40:00,40.96,40.98,40.95,40.97,35900.0,28.9355,28.9497,28.9285,28.9426,35900.0
2014-03-03 15:45:00,40.98,41.0,40.97,40.97,32000.0,28.9497,28.9638,28.9426,28.9426,32000.0
2014-03-03 15:50:00,40.97,41.0,40.97,40.99,43800.0,28.9426,28.9638,28.9426,28.9567,43800.0
2014-03-03 15:55:00,41.0,41.01,40.99,41.01,61900.0,28.9638,28.9709,28.9567,28.9709,61900.0
2014-03-04 09:30:00,41.78,41.82,41.76,41.8,142300.0,29.5148,29.5431,29.5007,29.5289,142300.0
2014-03-04 09:35:00,41.8,41.82,41.77,41.8,263600.0,29.5289,29.5431,29.5077,29.5289,263600.0
2014-03-04 09:40:00,41.79,41.79,41.76,41.76,53300.0,29.5219,29.5219,29.5007,29.5007,53300.0
2014-03-04 09:45:00,41.76,41.79,41.76,41.79,43100.0,29.5007,29.5219,29.5007,29.5219,43100.0
2014-03-04 09:50:00,41.8,41.82,41.79,41.8,104800.0,29.5289,29.5431,29.5219,29.5289,104800.0
2014-03-04 09:55:00,41.8,41.81,41.79,41.8,82900.0,29.5289,29.536,29.5219,29.5289,82900.0
2014-03-04 10:00:00,41.8,41.82,41.76,41.76,40500.0,29.5289,29.5431,29.5007,29.5007,40500.0
2014-03-04 10:05:00,41.75,41.78,41.74,41.77,185900.0,29.4936,29.5148,29.4865,29.5077,185900.0
2014-03-04 10:10:00,41.77,41.79,41.77,41.79,22300.0,29.5077,29.5219,29.5077,29.5219,22300.0
2014-03-04 10:15:00,41.79,41.79,41.76,41.78,31700.0,29.5219,29.5219,29.5007,29.5148,31700.0
2014-03-04 10:20:00,41.78,41.79,41.75,41.75,17400.0,29.5148,29.5219,29.4936,29.4936,17400.0
2014-03-04 10:25:00,41.76,41.79,41.75,41.77,28900.0,29.5007,29.5219,29.4936,29.5077,28900.0
2014-03-04 10:30:00,41.78,41.79,41.77,41.78,32300.0,29.5148,29.5219,29.5077,29.5148,32300.0
2014-03-04 10:35:00,41.78,41.79,41.77,41.79,26600.0,29.5148,29.5219,29.5077,29.5219,26600.0
2014-03-04 10:40:00,41.79,41.81,41.79,41.81,24400.0,29.5219,29.536,29.5219,29.536,24400.0
2014-03-04 10:45:00,41.81,41.83,41.78,41.79,21600.0,29.536,29.5501,29.5148,29.5219,21600.0
2014-03-04 10:50:00,41.79,41.81,41.79,41.8,19200.0,29.5219,29.536,29.5219,29.5289,19200.0
2014-03-04 10:55:00,41.79,41.8,41.79,41.8,8700.0,29.5219,29.5289,29.5219,29.5289,8700.0
2014-03-04 11:00:00,41.8,41.82,41.79,41.82,24900.0,29.5289,29.5431,29.5219,29.5431,24900.0
2014-03-04 11:05:00,41.82,41.82,41.77,41.78,21900.0,29.5431,29.5431,29.5077,29.5148,21900.0
2014-03-04 11:10:00,41.77,41.78,41.77,41.77,16900.0,29.5077,29.5148,29.5077,29.5077,16900.0
2014-03-04 11:15:00,41.77,41.79,41.77,41.79,8200.0,29.5077,29.5219,29.5077,29.5219,8200.0
2014-03-04 11:20:00,41.79,41.81,41.79,41.8,16800.0,29.5219,29.536,29.5219,29.5289,16800.0
2014-03-04 11:25:00,41.8,41.82,41.79,41.82,128700.0,29.5289,29.5431,29.5219,29.5431,128700.0
2014-03-04 11:30:00,41.82,41.82,41.78,41.81,140800.0,29.5431,29.5431,29.5148,29.536,140800.0
2014-03-04 11:35:00,41.81,41.83,41.77,41.78,24000.0,29.536,29.5501,29.5077,29.5148,24000.0
2014-03-04 11:40:00,41.77,41.79,41.77,41.77,12000.0,29.5077,29.5219,29.5077,29.5077,12000.0
2014-03-04 11:45:00,41.78,41.78,41.76,41.78,33900.0,29.5148,29.5148,29.5007,29.5148,33900.0
2014-03-04 11:50:00,41.78,41.79,41.77,41.78,6700.0,29.5148,29.5219,29.5077,29.5148,6700.0
2014-03-04 11:55:00,41.78,41.78,41.76,41.78,13300.0,29.5148,29.5148,29.5007,29.5148,13300.0
2014-03-04 12:00:00,41.77,41.78,41.77,41.78,9900.0,29.5077,29.5148,29.5077,29.5148,9900.0
2014-03-04 12:05:00,41.78,41.78,41.77,41.77,2500.0,29.5148,29.5148,29.5077,29.5077,2500.0
2014-03-04 12:10:00,41.78,41.8,41.78,41.78,6600.0,29.5148,29.5289,29.5148,29.5148,6600.0
2014-03-04 12:15:00,41.79,41.8,41.78,41.8,19400.0,29.5219,29.5289,29.5148,29.5289,19400.0
2014-03-04 12:20:00,41.81,41.81,41.78,41.8,20900.0,29.536,29.536,29.5148,29.5289,20900.0
2014-03-04 12:25:00,41.8,41.82,41.79,41.81,6900.0,29.5289,29.5431,29.5219,29.536,6900.0
2014-03-04 12:30:00,41.81,41.81,41.79,41.8,17400.0,29.536,29.536,29.5219,29.5289,17400.0
2014-03-04 12:35:00,41.8,41.82,41.8,41.82,7700.0,29.5289,29.5431,29.5289,29.5431,7700.0
2014-03-04 12:40:00,41.81,41.82,41.8,41.8,5900.0,29.536,29.5431,29.5289,29.5289,5900.0
2014-03-04 12:45:00,41.81,41.81,41.8,41.8,10700.0,29.536,29.536,29.5289,29.5289,10700.0
2014-03-04 12:50:00,41.79,41.8,41.78,41.78,30800.0,29.5219,29.5289,29.5148,29.5148,30800.0
2014-03-04 12:55:00,41.78,41.8,41.78,41.8,7700.0,29.5148,29.5289,29.5148,29.5289,7700.0
2014-03-04 13:00:00,41.8,41.81,41.79,41.79,19300.0,29.5289,29.536,29.5219,29.5219,19300.0
2014-03-04 13:05:00,41.79,41.81,41.78,41.79,14200.0,29.5219,29.536,29.5148,29.5219,14200.0
2014-03-04 13:10:00,41.8,41.8,41.79,41.79,21600.0,29.5289,29.5289,29.5219,29.5219,21600.0
2014-03-04 13:15:00,41.79,41.8,41.78,41.8,18300.0,29.5219,29.5289,29.5148,29.5289,18300.0
2014-03-04 13:20:00,41.8,41.8,41.78,41.78,8000.0,29.5289,29.5289,29.5148,29.5148,8000.0
2014-03-04 13:25:00,41.79,41.81,41.79,41.8,12000.0,29.5219,29.536,29.5219,29.5289,12000.0
2014-03-04 13:30:00,41.8,41.8,41.78,41.79,13500.0,29.5289,29.5289,29.5148,29.5219,13500.0
2014-03-04 13:35:00,41.79,41.8,41.78,41.8,9200.0,29.5219,29.5289,29.5148,29.5289,9200.0
2014-03-04 13:40:00,41.8,41.8,41.78,41.79,19700.0,29.5289,29.5289,29.5148,29.5219,19700.0
2014-03-04 13:45:00,41.79,41.81,41.75,41.76,27000.0,29.5219,29.536,29.4936,29.5007,27000.0
2014-03-04 13:50:00,41.75,41.77,41.73,41.75,83500.0,29.4936,29.5077,29.4795,29.4936,83500.0
2014-03-04 13:55:00,41.76,41.77,41.74,41.75,36900.0,29.5007,29.5077,29.4865,29.4936,36900.0
2014-03-04 14:00:00,41.75,41.75,41.73,41.73,52400.0,29.4936,29.4936,29.4795,29.4795,52400.0
2014-03-04 14:05:00,41.73,41.75,41.72,41.75,36700.0,29.4795,29.4936,29.4724,29.4936,36700.0
2014-03-04 14:10:00,41.76,41.77,41.74,41.76,11400.0,29.5007,29.5077,29.4865,29.5007,11400.0
2014-03-04 14:15:00,41.77,41.77,41.74,41.75,22500.0,29.5077,29.5077,29.4865,29.4936,22500.0
2014-03-04 14:20:00,41.75,41.77,41.75,41.76,123700.0,29.4936,29.5077,29.4936,29.5007,123700.0
2014-03-04 14:25:00,41.75,41.76,41.74,41.75,9600.0,29.4936,29.5007,29.4865,29.4936,9600.0
2014-03-04 14:30:00,41.75,41.78,41.75,41.77,22300.0,29.4936,29.5148,29.4936,29.5077,22300.0
2014-03-04 14:35:00,41.76,41.76,41.74,41.75,29700.0,29.5007,29.5007,29.4865,29.4936,29700.0
2014-03-04 14:40:00,41.76,41.77,41.75,41.76,13700.0,29.5007,29.5077,29.4936,29.5007,13700.0
2014-03-04 14:45:00,41.76,41.77,41.75,41.77,5900.0,29.5007,29.5077,29.4936,29.5077,5900.0
2014-03-04 14:50:00,41.77,41.78,41.77,41.77,6200.0,29.5077,29.5148,29.5077,29.5077,6200.0
2014-03-04 14:55:00,41.78,41.8,41.78,41.79,18100.0,29.5148,29.5289,29.5148,29.5219,18100.0
2014-03-04 15:00:00,41.79,41.8,41.78,41.79,27800.0,29.5219,29.5289,29.5148,29.5219,27800.0
2014-03-04 15:05:00,41.79,41.8,41.78,41.79,29800.0,29.5219,29.5289,29.5148,29.5219,29800.0
2014-03-04 15:10:00,41.8,41.82,41.79,41.81,217900.0,29.5289,29.5431,29.5219,29.536,217900.0
2014-03-04 15:15:00,41.8,41.84,41.79,41.84,78100.0,29.5289,29.5572,29.5219,29.5572,78100.0
2014-03-04 15:20:00,41.84,41.85,41.83,41.84,84900.0,29.5572,29.5643,29.5501,29.5572,84900.0
2014-03-04 15:25:00,41.84,41.85,41.81,41.82,168100.0,29.5572,29.5643,29.536,29.5431,168100.0
2014-03-04 15:30:00,41.83,41.84,41.82,41.84,80000.0,29.5501,29.5572,29.5431,29.5572,80000.0
2014-03-04 15:35:00,41.84,41.84,41.81,41.82,136500.0,29.5572,29.5572,29.536,29.5431,136500.0
2014-03-04 15:40:00,41.82,41.84,41.82,41.83,50200.0,29.5431,29.5572,29.5431,29.5501,50200.0
2014-03-04 15:45:00,41.84,41.84,41.8,41.81,96100.0,29.5572,29.5572,29.5289,29.536,96100.0
2014-03-04 15:50:00,41.81,41.83,41.81,41.82,106100.0,29.536,29.5501,29.536,29.5431,106100.0
2014-03-04 15:55:00,41.82,41.83,41.8,41.81,232100.0,29.5431,29.5501,29.5289,29.536,232100.0
2014-03-05 09:30:00,41.73,41.75,41.69,41.72,93400.0,29.4795,29.4936,29.4512,29.4724,93400.0
2014-03-05 09:35:00,41.72,41.74,41.72,41.73,31700.0,29.4724,29.4865,29.4724,29.4795,31700.0
2014-03-05 09:40:00,41.71,41.76,41.71,41.76,28500.0,29.4654,29.5007,29.4654,29.5007,28500.0
2014-03-05 09:45:00,41.75,41.76,41.74,41.75,30700.0,29.4936,29.5007,29.4865,29.4936,30700.0
2014-03-05 09:50:00,41.74,41.75,41.72,41.75,22900.0,29.4865,29.4936,29.4724,29.4936,22900.0
2014-03-05 09:55:00,41.75,41.76,41.72,41.75,53000.0,29.4936,29.5007,29.4724,29.4936,53000.0
2014-03-05 10:00:00,41.74,41.77,41.73,41.76,54900.0,29.4865,29.5077,29.4795,29.5007,54900.0
2014-03-05 10:05:00,41.76,41.8,41.76,41.79,33500.0,29.5007,29.5289,29.5007,29.5219,33500.0
2014-03-05 10:10:00,41.8,41.81,41.77,41.8,29900.0,29.5289,29.536,29.5077,29.5289,29900.0
2014-03-05 10:15:00,41.79,41.8,41.77,41.77,10000.0,29.5219,29.5289,29.5077,29.5077,10000.0
2014-03-05 10:20:00,41.78,41.8,41.77,41.79,16600.0,29.5148,29.5289,29.5077,29.5219,16600.0
2014-03-05 10:25:00,41.79,41.81,41.78,41.8,20900.0,29.5219,29.536,29.5148,29.5289,20900.0
2014-03-05 10:30:00,41.8,41.82,41.79,41.81,34700.0,29.5289,29.5431,29.5219,29.536,34700.0
2014-03-05 10:35:00,41.81,41.81,41.78,41.78,21200.0,29.536,29.536,29.5148,29.5148,21200.0
2014-03-05 10:40:00,41.78,41.81,41.78,41.8,18200.0,29.5148,29.536,29.5148,29.5289,18200.0
2014-03-05 10:45:00,41.79,41.8,41.75,41.76,36100.0,29.5219,29.5289,29.4936,29.5007,36100.0
2014-03-05 10:50:00,41.76,41.77,41.75,41.77,8600.0,29.5007,29.5077,29.4936,29.5077,8600.0
2014-03-05 10:55:00,41.77,41.79,41.76,41.79,14300.0,29.5077,29.5219,29.5007,29.5219,14300.0
2014-03-05 11:00:00,41.78,41.82,41.77,41.81,25200.0,29.5148,29.5431,29.5077,29.536,25200.0
2014-03-05 11:05:00,41.81,41.81,41.8,41.8,15100.0,29.536,29.536,29.5289,29.5289,15100.0
2014-03-05 11:10:00,41.8,41.8,41.78,41.8,70000.0,29.5289,29.5289,29.5148,29.5289,70000.0
2014-03-05 11:15:00,41.79,41.8,41.76,41.77,78500.0,29.5219,29.5289,29.5007,29.5077,78500.0
2014-03-05 11:20:00,41.77,41.77,41.75,41.76,8600.0,29.5077,29.5077,29.4936,29.5007,8600.0
2014-03-05 11:25:00,41.77,41.77,41.71,41.71,42800.0,29.5077,29.5077,29.4654,29.4654,42800.0
2014-03-05 11:30:00,41.71,41.72,41.71,41.72,17100.0,29.4654,29.4724,29.4654,29.4724,17100.0
2014-03-05 11:35:00,41.72,41.73,41.71,41.73,36400.0,29.4724,29.4795,29.4654,29.4795,36400.0
2014-03-05 11:40:00,41.72,41.72,41.7,41.71,8600.0,29.4724,29.4724,29.4583,29.4654,8600.0
2014-03-05 11:45:00,41.71,41.73,41.71,41.72,16000.0,29.4654,29.4795,29.4654,29.4724,16000.0
2014-03-05 11:50:00,41.71,41.74,41.71,41.73,17800.0,29.4654,29.4865,29.4654,29.4795,17800.0
2014-03-05 11:55:00,41.72,41.73,41.71,41.73,9300.0,29.4724,29.4795,29.4654,29.4795,9300.0
2014-03-05 12:00:00,41.72,41.74,41.71,41.73,17700.0,29.4724,29.4865,29.4654,29.4795,17700.0
2014-03-05 12:05:00,41.72,41.72,41.69,41.69,14200.0,29.4724,29.4724,29.4512,29.4512,14200.0
2014-03-05 12:10:00,41.7,41.7,41.68,41.68,3400.0,29.4583,29.4583,29.4442,29.4442,3400.0
2014-03-05 12:15:00,41.68,41.7,41.67,41.68,44500.0,29.4442,29.4583,29.4371,29.4442,44500.0
2014-03-05 12:20:00,41.68,41.69,41.67,41.69,52700.0,29.4442,29.4512,29.4371,29.4512,52700.0
2014-03-05 12:25:00,41.69,41.7,41.69,41.7,8500.0,29.4512,29.4583,29.4512,29.4583,8500.0
2014-03-05 12:30:00,41.7,41.71,41.69,41.71,15800.0,29.4583,29.4654,29.4512,29.4654,15800.0
2014-03-05 12:35:00,41.71,41.73,41.71,41.73,7400.0,29.4654,29.4795,29.4654,29.4795,7400.0
2014-03-05 12:40:00,41.73,41.73,41.71,41.72,12900.0,29.4795,29.4795,29.4654,29.4724,12900.0
2014-03-05 12:45:00,41.71,41.73,41.71,41.73,9500.0,29.4654,29.4795,29.4654,29.4795,9500.0
2014-03-05 12:50:00,41.74,41.74,41.72,41.72,10000.0,29.4865,29.4865,29.4724,29.4724,10000.0
2014-03-05 12:55:00,41.72,41.74,41.72,41.73,8900.0,29.4724,29.4865,29.4724,29.4795,8900.0
2014-03-05 13:00:00,41.73,41.75,41.73,41.75,19300.0,29.4795,29.4936,29.4795,29.4936,19300.0
2014-03-05 13:05:00,41.75,41.76,41.74,41.75,51700.0,29.4936,29.5007,29.4865,29.4936,51700.0
2014-03-05 13:10:00,41.75,41.76,41.74,41.75,84000.0,29.4936,29.5007,29.4865,29.4936,84000.0
2014-03-05 13:15:00,41.76,41.77,41.75,41.75,11300.0,29.5007,29.5077,29.4936,29.4936,11300.0
2014-03-05 13:20:00,41.76,41.76,41.75,41.76,8100.0,29.5007,29.5007,29.4936,29.5007,8100.0
2014-03-05 13:25:00,41.76,41.76,41.74,41.75,13400.0,29.5007,29.5007,29.4865,29.4936,13400.0
2014-03-05 13:30:00,41.75,41.75,41.73,41.74,10300.0,29.4936,29.4936,29.4795,29.4865,10300.0
2014-03-05 13:35:00,41.74,41.74,41.72,41.73,7300.0,29.4865,29.4865,29.4724,29.4795,7300.0
2014-03-05 13:40:00,41.73,41.75,41.72,41.73,210900.0,29.4795,29.4936,29.4724,29.4795,210900.0
2014-03-05 13:45:00,41.73,41.74,41.71,41.71,13100.0,29.4795,29.4865,29.4654,29.4654,13100.0
2014-03-05 13:50:00,41.71,41.73,41.71,41.72,14400.0,29.4654,29.4795,29.4654,29.4724,14400.0
2014-03-05 13:55:00,41.73,41.73,41.72,41.72,4800.0,29.4795,29.4795,29.4724,29.4724,4800.0
2014-03-05 14:00:00,41.72,41.74,41.72,41.72,13900.0,29.4724,29.4865,29.4724,29.4724,13900.0
2014-03-05 14:05:00,41.72,41.75,41.72,41.75,10100.0,29.4724,29.4936,29.4724,29.4936,10100.0
2014-03-05 14:10:00,41.75,41.75,41.73,41.73,7900.0,29.4936,29.4936,29.4795,29.4795,7900.0
2014-03-05 14:15:00,41.72,41.74,41.71,41.72,7000.0,29.4724,29.4865,29.4654,29.4724,7000.0
2014-03-05 14:20:00,41.73,41.73,41.72,41.73,16000.0,29.4795,29.4795,29.4724,29.4795,16000.0
2014-03-05 14:25:00,41.73,41.73,41.71,41.72,38500.0,29.4795,29.4795,29.4654,29.4724,38500.0
2014-03-05 14:30:00,41.71,41.73,41.71,41.73,8100.0,29.4654,29.4795,29.4654,29.4795,8100.0
2014-03-05 14:35:00,41.73,41.74,41.73,41.74,14500.0,29.4795,29.4865,29.4795,29.4865,14500.0
2014-03-05 14:40:00,41.73,41.74,41.72,41.72,9500.0,29.4795,29.4865,29.4724,29.4724,9500.0
2014-03-05 14:45:00,41.72,41.73,41.72,41.73,17800.0,29.4724,29.4795,29.4724,29.4795,17800.0
2014-03-05 14:50:00,41.73,41.73,41.72,41.72,24500.0,29.4795,29.4795,29.4724,29.4724,24500.0
2014-03-05 14:55:00,41.71,41.72,41.7,41.71,21800.0,29.4654,29.4724,29.4583,29.4654,21800.0
2014-03-05 15:00:00,41.71,41.72,41.69,41.7,41300.0,29.4654,29.4724,29.4512,29.4583,41300.0
2014-03-05 15:05:00,41.71,41.72,41.69,41.69,66700.0,29.4654,29.4724,29.4512,29.4512,66700.0
2014-03-05 15:10:00,41.7,41.71,41.69,41.7,13900.0,29.4583,29.4654,29.4512,29.4583,13900.0
2014-03-05 15:15:00,41.69,41.71,41.69,41.69,92000.0,29.4512,29.4654,29.4512,29.4512,92000.0
2014-03-05 15:20:00,41.69,41.71,41.69,41.7,20900.0,29.4512,29.4654,29.4512,29.4583,20900.0
2014-03-05 15:25:00,41.71,41.72,41.7,41.72,28100.0,29.4654,29.4724,29.4583,29.4724,28100.0
2014-03-05 15:30:00,41.71,41.73,41.7,41.73,31200.0,29.4654,29.4795,29.4583,29.4795,31200.0
2014-03-05 15:35:00,41.72,41.72,41.7,41.71,102700.0,29.4724,29.4724,29.4583,29.4654,102700.0
2014-03-05 15:40:00,41.72,41.72,41.7,41.7,45800.0,29.4724,29.4724,29.4583,29.4583,45800.0
2014-03-05 15:45:00,41.71,41.72,41.7,41.72,27600.0,29.4654,29.4724,29.4583,29.4724,27600.0
2014-03-05 15:50:00,41.71,41.73,41.71,41.72,61400.0,29.4654,29.4795,29.4654,29.4724,61400.0
2014-03-05 15:55:00,41.72,41.74,41.71,41.73,198000.0,29.4724,29.4865,29.4654,29.4795,198000.0
2014-03-06 09:30:00,42.2,42.22,42.17,42.17,36800.0,29.8115,29.8256,29.7903,29.7903,36800.0
2014-03-06 09:35:00,42.18,42.19,42.16,42.18,41200.0,29.7974,29.8044,29.7833,29.7974,41200.0
2014-03-06 09:40:00,42.18,42.19,42.17,42.19,23200.0,29.7974,29.8044,29.7903,29.8044,23200.0
2014-03-06 09:45:00,42.19,42.2,42.16,42.16,22800.0,29.8044,29.8115,29.7833,29.7833,22800.0
2014-03-06 09:50:00,42.17,42.23,42.17,42.22,19300.0,29.7903,29.8327,29.7903,29.8256,19300.0
2014-03-06 09:55:00,42.23,42.23,42.21,42.22,6100.0,29.8327,29.8327,29.8186,29.8256,6100.0
2014-03-06 10:00:00,42.23,42.23,42.21,42.22,20200.0,29.8327,29.8327,29.8186,29.8256,20200.0
2014-03-06 10:05:00,42.21,42.23,42.21,42.22,14200.0,29.8186,29.8327,29.8186,29.8256,14200.0
2014-03-06 10:10:00,42.22,42.22,42.18,42.19,33900.0,29.8256,29.8256,29.7974,29.8044,33900.0
2014-03-06 10:15:00,42.19,42.2,42.16,42.17,9900.0,29.8044,29.8115,29.7833,29.7903,9900.0
2014-03-06 10:20:00,42.17,42.19,42.16,42.16,39700.0,29.7903,29.8044,29.7833,29.7833,39700.0
2014-03-06 10:25:00,42.15,42.21,42.15,42.21,41000.0,29.7762,29.8186,29.7762,29.8186,41000.0
2014-03-06 10:30:00,42.23,42.23,42.19,42.2,18300.0,29.8327,29.8327,29.8044,29.8115,18300.0
2014-03-06 10:35:00,42.19,42.2,42.17,42.18,11800.0,29.8044,29.8115,29.7903,29.7974,11800.0
2014-03-06 10:40:00,42.18,42.21,42.18,42.2,15000.0,29.7974,29.8186,29.7974,29.8115,15000.0
2014-03-06 10:45:00,42.22,42.22,42.21,42.22,7100.0,29.8256,29.8256,29.8186,29.8256,7100.0
2014-03-06 10:50:00,42.23,42.23,42.2,42.22,14200.0,29.8327,29.8327,29.8115,29.8256,14200.0
2014-03-06 10:55:00,42.22,42.22,42.2,42.21,14200.0,29.8256,29.8256,29.8115,29.8186,14200.0
2014-03-06 11:00:00,42.22,42.22,42.2,42.22,23800.0,29.8256,29.8256,29.8115,29.8256,23800.0
2014-03-06 11:05:00,42.23,42.24,42.22,42.22,18600.0,29.8327,29.8398,29.8256,29.8256,18600.0
2014-03-06 11:10:00,42.24,42.24,42.21,42.22,30500.0,29.8398,29.8398,29.8186,29.8256,30500.0
2014-03-06 11:15:00,42.23,42.24,42.21,42.23,7200.0,29.8327,29.8398,29.8186,29.8327,7200.0
2014-03-06 11:20:00,42.24,42.25,42.23,42.23,10900.0,29.8398,29.8468,29.8327,29.8327,10900.0
2014-03-06 11:25:00,42.24,42.24,42.21,42.21,18200.0,29.8398,29.8398,29.8186,29.8186,18200.0
2014-03-06 11:30:00,42.22,42.25,42.22,42.25,17400.0,29.8256,29.8468,29.8256,29.8468,17400.0
2014-03-06 11:35:00,42.24,42.24,42.22,42.24,19200.0,29.8398,29.8398,29.8256,29.8398,19200.0
2014-03-06 11:40:00,42.23,42.24,42.22,42.22,9400.0,29.8327,29.8398,29.8256,29.8256,9400.0
2014-03-06 11:45:00,42.23,42.23,42.22,42.23,29900.0,29.8327,29.8327,29.8256,29.8327,29900.0
2014-03-06 11:50:00,42.23,42.24,42.22,42.23,5700.0,29.8327,29.8398,29.8256,29.8327,5700.0
2014-03-06 11:55:00,42.23,42.24,42.23,42.24,21600.0,29.8327,29.8398,29.8327,29.8398,21600.0
2014-03-06 12:00:00,42.24,42.27,42.23,42.26,10400.0,29.8398,29.861,29.8327,29.8539,10400.0
2014-03-06 12:05:00,42.28,42.29,42.27,42.29,9600.0,29.868,29.8751,29.861,29.8751,9600.0
2014-03-06 12:10:00,42.29,42.29,42.27,42.28,49100.0,29.8751,29.8751,29.861,29.868,49100.0
2014-03-06 12:15:00,42.28,42.29,42.27,42.29,12500.0,29.868,29.8751,29.861,29.8751,12500.0
2014-03-06 12:20:00,42.29,42.3,42.28,42.29,6600.0,29.8751,29.8822,29.868,29.8751,6600.0
2014-03-06 12:25:00,42.28,42.29,42.27,42.27,7300.0,29.868,29.8751,29.861,29.861,7300.0
2014-03-06 12:30:00,42.27,42.27,42.27,42.27,5000.0,29.861,29.861,29.861,29.861,5000.0
2014-03-06 12:35:00,42.27,42.28,42.27,42.27,5000.0,29.861,29.868,29.861,29.861,5000.0
2014-03-06 12:40:00,42.27,42.27,42.26,42.26,14600.0,29.861,29.861,29.8539,29.8539,14600.0
2014-03-06 12:45:00,42.27,42.27,42.25,42.25,11900.0,29.861,29.861,29.8468,29.8468,11900.0
2014-03-06 12:50:00,42.26,42.27,42.26,42.26,4600.0,29.8539,29.861,29.8539,29.8539,4600.0
2014-03-06 12:55:00,42.26,42.28,42.26,42.28,10100.0,29.8539,29.868,29.8539,29.868,10100.0
2014-03-06 13:00:00,42.28,42.28,42.27,42.28,6500.0,29.868,29.868,29.861,29.868,6500.0
2014-03-06 13:05:00,42.28,42.28,42.26,42.28,26300.0,29.868,29.868,29.8539,29.868,26300.0
2014-03-06 13:10:00,42.27,42.28,42.24,42.26,32800.0,29.861,29.868,29.8398,29.8539,32800.0
2014-03-06 13:15:00,42.26,42.27,42.25,42.27,16600.0,29.8539,29.861,29.8468,29.861,16600.0
2014-03-06 13:20:00,42.26,42.27,42.25,42.27,16100.0,29.8539,29.861,29.8468,29.861,16100.0
2014-03-06 13:25:00,42.26,42.26,42.25,42.25,15100.0,29.8539,29.8539,29.8468,29.8468,15100.0
2014-03-06 13:30:00,42.25,42.25,42.24,42.25,6500.0,29.8468,29.8468,29.8398,29.8468,6500.0
2014-03-06 13:35:00,42.24,42.26,42.23,42.24,5500.0,29.8398,29.8539,29.8327,29.8398,5500.0
2014-03-06 13:40:00,42.24,42.24,42.21,42.21,12100.0,29.8398,29.8398,29.8186,29.8186,12100.0
2014-03-06 13:45:00,42.22,42.22,42.18,42.19,13000.0,29.8256,29.8256,29.7974,29.8044,13000.0
2014-03-06 13:50:00,42.18,42.2,42.18,42.18,13700.0,29.7974,29.8115,29.7974,29.7974,13700.0
2014-03-06 13:55:00,42.18,42.19,42.16,42.16,19600.0,29.7974,29.8044,29.7833,29.7833,19600.0
2014-03-06 14:00:00,42.16,42.17,42.14,42.17,10500.0,29.7833,29.7903,29.7691,29.7903,10500.0
2014-03-06 14:05:00,42.17,42.2,42.17,42.19,16400.0,29.7903,29.8115,29.7903,29.8044,16400.0
2014-03-06 14:10:00,42.19,42.19,42.17,42.18,34100.0,29.8044,29.8044,29.7903,29.7974,34100.0
2014-03-06 14:15:00,42.17,42.18,42.16,42.17,5900.0,29.7903,29.7974,29.7833,29.7903,5900.0
2014-03-06 14:20:00,42.16,42.2,42.16,42.19,27000.0,29.7833,29.8115,29.7833,29.8044,27000.0
2014-03-06 14:25:00,42.18,42.22,42.18,42.22,21500.0,29.7974,29.8256,29.7974,29.8256,21500.0
2014-03-06 14:30:00,42.22,42.22,42.2,42.21,33500.0,29.8256,29.8256,29.8115,29.8186,33500.0
2014-03-06 14:35:00,42.21,42.21,42.19,42.2,11200.0,29.8186,29.8186,29.8044,29.8115,11200.0
2014-03-06 14:40:00,42.2,42.22,42.2,42.21,68500.0,29.8115,29.8256,29.8115,29.8186,68500.0
2014-03-06 14:45:00,42.22,42.23,42.21,42.21,57700.0,29.8256,29.8327,29.8186,29.8186,57700.0
2014-03-06 14:50:00,42.21,42.22,42.2,42.22,7000.0,29.8186,29.8256,29.8115,29.8256,7000.0
2014-03-06 14:55:00,42.22,42.22,42.2,42.2,53900.0,29.8256,29.8256,29.8115,29.8115,53900.0
2014-03-06 15:00:00,42.21,42.22,42.2,42.21,51000.0,29.8186,29.8256,29.8115,29.8186,51000.0
2014-03-06 15:05:00,42.21,42.21,42.19,42.19,26100.0,29.8186,29.8186,29.8044,29.8044,26100.0
2014-03-06 15:10:00,42.19,42.2,42.18,42.19,15600.0,29.8044,29.8115,29.7974,29.8044,15600.0
2014-03-06 15:15:00,42.2,42.21,42.2,42.2,8900.0,29.8115,29.8186,29.8115,29.8115,8900.0
2014-03-06 15:20:00,42.2,42.21,42.19,42.19,9300.0,29.8115,29.8186,29.8044,29.8044,9300.0
2014-03-06 15:25:00,42.19,42.21,42.19,42.21,5500.0,29.8044,29.8186,29.8044,29.8186,5500.0
2014-03-06 15:30:00,42.2,42.23,42.2,42.23,14100.0,29.8115,29.8327,29.8115,29.8327,14100.0
2014-03-06 15:35:00,42.23,42.24,42.21,42.22,32900.0,29.8327,29.8398,29.8186,29.8256,32900.0
2014-03-06 15:40:00,42.22,42.23,42.21,42.22,25100.0,29.8256,29.8327,29.8186,29.8256,25100.0
2014-03-06 15:45:00,42.21,42.21,42.2,42.2,19500.0,29.8186,29.8186,29.8115,29.8115,19500.0
2014-03-06 15:50:00,42.2,42.21,42.2,42.21,9300.0,29.8115,29.8186,29.8115,29.8186,9300.0
2014-03-06 15:55:00,42.21,42.21,42.19,42.2,78800.0,29.8186,29.8186,29.8044,29.8115,78800.0
2014-03-07 09:30:00,42.15,42.15,41.93,41.94,265600.0,29.7762,29.7762,29.6208,29.6278,265600.0
2014-03-07 09:35:00,41.95,42.03,41.95,42.01,65800.0,29.6349,29.6914,29.6349,29.6773,65800.0
2014-03-07 09:40:00,42.01,42.1,42.01,42.03,53900.0,29.6773,29.7409,29.6773,29.6914,53900.0
2014-03-07 09:45:00,42.04,42.05,41.98,41.98,22200.0,29.6985,29.7055,29.6561,29.6561,22200.0
2014-03-07 09:50:00,41.98,42.01,41.95,42.0,56100.0,29.6561,29.6773,29.6349,29.6702,56100.0
2014-03-07 09:55:00,41.99,42.02,41.97,42.01,62600.0,29.6632,29.6844,29.649,29.6773,62600.0
2014-03-07 10:00:00,42.0,42.01,41.95,41.98,48900.0,29.6702,29.6773,29.6349,29.6561,48900.0
2014-03-07 10:05:00,41.98,42.03,41.98,42.03,29000.0,29.6561,29.6914,29.6561,29.6914,29000.0
2014-03-07 10:10:00,42.03,42.05,42.01,42.05,56700.0,29.6914,29.7055,29.6773,29.7055,56700.0
2014-03-07 10:15:00,42.05,42.07,42.02,42.02,117100.0,29.7055,29.7197,29.6844,29.6844,117100.0
2014-03-07 10:20:00,42.02,42.02,42.0,42.01,10500.0,29.6844,29.6844,29.6702,29.6773,10500.0
2014-03-07 10:25:00,42.01,42.01,41.98,41.98,82800.0,29.6773,29.6773,29.6561,29.6561,82800.0
2014-03-07 10:30:00,41.98,42.03,41.98,41.99,23800.0,29.6561,29.6914,29.6561,29.6632,23800.0
2014-03-07 10:35:00,42.0,42.02,41.98,41.99,7800.0,29.6702,29.6844,29.6561,29.6632,7800.0
2014-03-07 10:40:00,41.99,42.0,41.98,41.99,40300.0,29.6632,29.6702,29.6561,29.6632,40300.0
2014-03-07 10:45:00,41.98,41.98,41.92,41.93,12100.0,29.6561,29.6561,29.6137,29.6208,12100.0
2014-03-07 10:50:00,41.92,41.94,41.91,41.91,8200.0,29.6137,29.6278,29.6066,29.6066,8200.0
2014-03-07 10:55:00,41.91,41.92,41.87,41.88,230500.0,29.6066,29.6137,29.5784,29.5854,230500.0
2014-03-07 11:00:00,41.88,41.88,41.78,41.79,62700.0,29.5854,29.5854,29.5148,29.5219,62700.0
2014-03-07 11:05:00,41.79,41.85,41.78,41.85,15200.0,29.5219,29.5643,29.5148,29.5643,15200.0
2014-03-07 11:10:00,41.84,41.84,41.81,41.83,29700.0,29.5572,29.5572,29.536,29.5501,29700.0
2014-03-07 11:15:00,41.82,41.82,41.79,41.81,23000.0,29.5431,29.5431,29.5219,29.536,23000.0
2014-03-07 11:20:00,41.82,41.83,41.78,41.82,13800.0,29.5431,29.5501,29.5148,29.5431,13800.0
2014-03-07 11:25:00,41.81,41.82,41.78,41.82,28900.0,29.536,29.5431,29.5148,29.5431,28900.0
2014-03-07 11:30:00,41.82,41.82,41.78,41.78,62500.0,29.5431,29.5431,29.5148,29.5148,62500.0
2014-03-07 11:35:00,41.79,41.84,41.79,41.83,33700.0,29.5219,29.5572,29.5219,29.5501,33700.0
2014-03-07 11:40:00,41.84,41.89,41.83,41.88,15800.0,29.5572,29.5925,29.5501,29.5854,15800.0
2014-03-07 11:45:00,41.88,41.91,41.88,41.89,20700.0,29.5854,29.6066,29.5854,29.5925,20700.0
2014-03-07 11:50:00,41.89,41.9,41.86,41.86,14800.0,29.5925,29.5996,29.5713,29.5713,14800.0
2014-03-07 11:55:00,41.86,41.9,41.86,41.89,23300.0,29.5713,29.5996,29.5713,29.5925,23300.0
2014-03-07 12:00:00,41.89,41.9,41.87,41.87,9700.0,29.5925,29.5996,29.5784,29.5784,9700.0
2014-03-07 12:05:00,41.87,41.88,41.86,41.86,7600.0,29.5784,29.5854,29.5713,29.5713,7600.0
2014-03-07 12:10:00,41.86,41.89,41.86,41.89,38600.0,29.5713,29.5925,29.5713,29.5925,38600.0
2014-03-07 12:15:00,41.89,41.91,41.89,41.89,11900.0,29.5925,29.6066,29.5925,29.5925,11900.0
2014-03-07 12:20:00,41.9,41.92,41.89,41.92,3300.0,29.5996,29.6137,29.5925,29.6137,3300.0
2014-03-07 12:25:00,41.94,41.95,41.93,41.94,18600.0,29.6278,29.6349,29.6208,29.6278,18600.0
2014-03-07 12:30:00,41.94,41.94,41.91,41.92,19600.0,29.6278,29.6278,29.6066,29.6137,19600.0
2014-03-07 12:35:00,41.91,41.92,41.9,41.92,10700.0,29.6066,29.6137,29.5996,29.6137,10700.0
2014-03-07 12:40:00,41.92,41.92,41.9,41.91,7600.0,29.6137,29.6137,29.5996,29.6066,7600.0
2014-03-07 12:45:00,41.9,41.93,41.9,41.93,9400.0,29.5996,29.6208,29.5996,29.6208,9400.0
2014-03-07 12:50:00,41.93,41.93,41.91,41.91,13800.0,29.6208,29.6208,29.6066,29.6066,13800.0
2014-03-07 12:55:00,41.91,41.92,41.9,41.9,42200.0,29.6066,29.6137,29.5996,29.5996,42200.0
2014-03-07 13:00:00,41.91,41.91,41.86,41.86,43800.0,29.6066,29.6066,29.5713,29.5713,43800.0
2014-03-07 13:05:00,41.86,41.89,41.85,41.88,25800.0,29.5713,29.5925,29.5643,29.5854,25800.0
2014-03-07 13:10:00,41.88,41.9,41.87,41.89,43900.0,29.5854,29.5996,29.5784,29.5925,43900.0
2014-03-07 13:15:00,41.89,41.9,41.88,41.88,17900.0,29.5925,29.5996,29.5854,29.5854,17900.0
2014-03-07 13:20:00,41.88,41.89,41.87,41.88,8800.0,29.5854,29.5925,29.5784,29.5854,8800.0
2014-03-07 13:25:00,41.88,41.88,41.87,41.87,5900.0,29.5854,29.5854,29.5784,29.5784,5900.0
2014-03-07 13:30:00,41.87,41.88,41.86,41.88,9900.0,29.5784,29.5854,29.5713,29.5854,9900.0
2014-03-07 13:35:00,41.89,41.89,41.84,41.85,10400.0,29.5925,29.5925,29.5572,29.5643,10400.0
2014-03-07 13:40:00,41.85,41.86,41.84,41.86,7500.0,29.5643,29.5713,29.5572,29.5713,7500.0
2014-03-07 13:45:00,41.86,41.87,41.85,41.85,16100.0,29.5713,29.5784,29.5643,29.5643,16100.0
2014-03-07 13:50:00,41.86,41.87,41.84,41.86,38400.0,29.5713,29.5784,29.5572,29.5713,38400.0
2014-03-07 13:55:00,41.86,41.89,41.86,41.88,25600.0,29.5713,29.5925,29.5713,29.5854,25600.0
2014-03-07 14:00:00,41.87,41.89,41.87,41.89,8800.0,29.5784,29.5925,29.5784,29.5925,8800.0
2014-03-07 14:05:00,41.88,41.89,41.85,41.85,18000.0,29.5854,29.5925,29.5643,29.5643,18000.0
2014-03-07 14:10:00,41.85,41.89,41.84,41.88,17300.0,29.5643,29.5925,29.5572,29.5854,17300.0
2014-03-07 14:15:00,41.88,41.88,41.85,41.86,7600.0,29.5854,29.5854,29.5643,29.5713,7600.0
2014-03-07 14:20:00,41.85,41.85,41.82,41.84,14100.0,29.5643,29.5643,29.5431,29.5572,14100.0
2014-03-07 14:25:00,41.83,41.86,41.83,41.85,9200.0,29.5501,29.5713,29.5501,29.5643,9200.0
2014-03-07 14:30:00,41.85,41.86,41.83,41.85,35400.0,29.5643,29.5713,29.5501,29.5643,35400.0
2014-03-07 14:35:00,41.86,41.86,41.84,41.85,69600.0,29.5713,29.5713,29.5572,29.5643,69600.0
2014-03-07 14:40:00,41.86,41.86,41.85,41.85,22200.0,29.5713,29.5713,29.5643,29.5643,22200.0
2014-03-07 14:45:00,41.85,41.88,41.85,41.87,14200.0,29.5643,29.5854,29.5643,29.5784,14200.0
2014-03-07 14:50:00,41.87,41.9,41.87,41.9,28200.0,29.5784,29.5996,29.5784,29.5996,28200.0
2014-03-07 14:55:00,41.9,41.92,41.89,41.9,29500.0,29.5996,29.6137,29.5925,29.5996,29500.0
2014-03-07 15:00:00,41.9,41.91,41.88,41.89,33900.0,29.5996,29.6066,29.5854,29.5925,33900.0
2014-03-07 15:05:00,41.89,41.91,41.88,41.9,17000.0,29.5925,29.6066,29.5854,29.5996,17000.0
2014-03-07 15:10:00,41.9,41.92,41.89,41.91,27200.0,29.5996,29.6137,29.5925,29.6066,27200.0
2014-03-07 15:15:00,41.91,41.92,41.9,41.92,27700.0,29.6066,29.6137,29.5996,29.6137,27700.0
2014-03-07 15:20:00,41.92,41.92,41.9,41.91,35000.0,29.6137,29.6137,29.5996,29.6066,35000.0
2014-03-07 15:25:00,41.91,41.92,41.91,41.91,29300.0,29.6066,29.6137,29.6066,29.6066,29300.0
2014-03-07 15:30:00,41.91,41.92,41.88,41.9,69200.0,29.6066,29.6137,29.5854,29.5996,69200.0
2014-03-07 15:35:00,41.89,41.9,41.89,41.9,18000.0,29.5925,29.5996,29.5925,29.5996,18000.0
2014-03-07 15:40:00,41.9,41.91,41.9,41.91,28700.0,29.5996,29.6066,29.5996,29.6066,28700.0
2014-03-07 15:45:00,41.91,41.92,41.9,41.91,44600.0,29.6066,29.6137,29.5996,29.6066,44600.0
2014-03-07 15:50:00,41.91,41.93,41.91,41.92,19300.0,29.6066,29.6208,29.6066,29.6137,19300.0
2014-03-07 15:55:00,41.93,41.98,41.92,41.97,42800.0,29.6208,29.6561,29.6137,29.649,42800.0
2014-03-10 09:30:00,41.69,41.7,41.64,41.68,112800.0,29.4512,29.4583,29.4159,29.4442,112800.0
2014-03-10 09:35:00,41.68,41.7,41.65,41.67,52900.0,29.4442,29.4583,29.423,29.4371,52900.0
2014-03-10 09:40:00,41.67,41.68,41.66,41.68,61100.0,29.4371,29.4442,29.43,29.4442,61100.0
2014-03-10 09:45:00,41.69,41.73,41.68,41.73,30000.0,29.4512,29.4795,29.4442,29.4795,30000.0
2014-03-10 09:50:00,41.73,41.73,41.7,41.7,25600.0,29.4795,29.4795,29.4583,29.4583,25600.0
2014-03-10 09:55:00,41.71,41.71,41.66,41.69,22900.0,29.4654,29.4654,29.43,29.4512,22900.0
2014-03-10 10:00:00,41.69,41.7,41.67,41.67,26800.0,29.4512,29.4583,29.4371,29.4371,26800.0
2014-03-10 10:05:00,41.66,41.66,41.63,41.63,31100.0,29.43,29.43,29.4088,29.4088,31100.0
2014-03-10 10:10:00,41.63,41.64,41.56,41.58,43500.0,29.4088,29.4159,29.3594,29.3735,43500.0
2014-03-10 10:15:00,41.58,41.61,41.58,41.59,29300.0,29.3735,29.3947,29.3735,29.3806,29300.0
2014-03-10 10:20:00,41.6,41.61,41.57,41.58,32600.0,29.3876,29.3947,29.3665,29.3735,32600.0
2014-03-10 10:25:00,41.58,41.59,41.53,41.56,23000.0,29.3735,29.3806,29.3382,29.3594,23000.0
2014-03-10 10:30:00,41.55,41.55,41.51,41.52,138800.0,29.3523,29.3523,29.3241,29.3311,138800.0
2014-03-10 10:35:00,41.51,41.55,41.49,41.49,30000.0,29.3241,29.3523,29.3099,29.3099,30000.0
2014-03-10 10:40:00,41.49,41.49,41.45,41.47,15000.0,29.3099,29.3099,29.2817,29.2958,15000.0
2014-03-10 10:45:00,41.46,41.51,41.45,41.51,23200.0,29.2887,29.3241,29.2817,29.3241,23200.0
2014-03-10 10:50:00,41.51,41.51,41.48,41.49,46600.0,29.3241,29.3241,29.3029,29.3099,46600.0
2014-03-10 10:55:00,41.48,41.49,41.46,41.48,11700.0,29.3029,29.3099,29.2887,29.3029,11700.0
2014-03-10 11:00:00,41.47,41.48,41.46,41.47,17800.0,29.2958,29.3029,29.2887,29.2958,17800.0
2014-03-10 11:05:00,41.47,41.54,41.47,41.54,23300.0,29.2958,29.3453,29.2958,29.3453,23300.0
2014-03-10 11:10:00,41.53,41.54,41.51,41.52,25500.0,29.3382,29.3453,29.3241,29.3311,25500.0
2014-03-10 11:15:00,41.52,41.54,41.52,41.54,15100.0,29.3311,29.3453,29.3311,29.3453,15100.0
2014-03-10 11:20:00,41.54,41.56,41.52,41.55,14600.0,29.3453,29.3594,29.3311,29.3523,14600.0
2014-03-10 11:25:00,41.55,41.59,41.55,41.58,52200.0,29.3523,29.3806,29.3523,29.3735,52200.0
2014-03-10 11:30:00,41.58,41.59,41.57,41.58,18300.0,29.3735,29.3806,29.3665,29.3735,18300.0
2014-03-10 11:35:00,41.57,41.6,41.57,41.59,18200.0,29.3665,29.3876,29.3665,29.3806,18200.0
2014-03-10 11:40:00,41.6,41.61,41.59,41.59,10500.0,29.3876,29.3947,29.3806,29.3806,10500.0
2014-03-10 11:45:00,41.6,41.61,41.6,41.6,13700.0,29.3876,29.3947,29.3876,29.3876,13700.0
2014-03-10 11:50:00,41.59,41.6,41.55,41.55,14000.0,29.3806,29.3876,29.3523,29.3523,14000.0
2014-03-10 11:55:00,41.56,41.56,41.55,41.55,6600.0,29.3594,29.3594,29.3523,29.3523,6600.0
2014-03-10 12:00:00,41.56,41.56,41.55,41.55,4800.0,29.3594,29.3594,29.3523,29.3523,4800.0
2014-03-10 12:05:00,41.55,41.56,41.55,41.55,7900.0,29.3523,29.3594,29.3523,29.3523,7900.0
2014-03-10 12:10:00,41.56,41.57,41.55,41.57,7500.0,29.3594,29.3665,29.3523,29.3665,7500.0
2014-03-10 12:15:00,41.56,41.6,41.56,41.6,7500.0,29.3594,29.3876,29.3594,29.3876,7500.0
2014-03-10 12:20:00,41.59,41.61,41.59,41.61,6900.0,29.3806,29.3947,29.3806,29.3947,6900.0
2014-03-10 12:25:00,41.61,41.61,41.57,41.58,15600.0,29.3947,29.3947,29.3665,29.3735,15600.0
2014-03-10 12:30:00,41.59,41.6,41.58,41.6,47500.0,29.3806,29.3876,29.3735,29.3876,47500.0
2014-03-10 12:35:00,41.6,41.6,41.58,41.58,2700.0,29.3876,29.3876,29.3735,29.3735,2700.0
2014-03-10 12:40:00,41.58,41.59,41.58,41.59,9400.0,29.3735,29.3806,29.3735,29.3806,9400.0
2014-03-10 12:45:00,41.59,41.59,41.58,41.59,33800.0,29.3806,29.3806,29.3735,29.3806,33800.0
2014-03-10 12:50:00,41.59,41.61,41.59,41.6,62900.0,29.3806,29.3947,29.3806,29.3876,62900.0
2014-03-10 12:55:00,41.61,41.64,41.59,41.63,40900.0,29.3947,29.4159,29.3806,29.4088,40900.0
2014-03-10 13:00:00,41.63,41.64,41.62,41.64,17000.0,29.4088,29.4159,29.4018,29.4159,17000.0
2014-03-10 13:05:00,41.64,41.64,41.63,41.64,18400.0,29.4159,29.4159,29.4088,29.4159,18400.0
2014-03-10 13:10:00,41.64,41.64,41.63,41.63,10000.0,29.4159,29.4159,29.4088,29.4088,10000.0
2014-03-10 13:15:00,41.63,41.63,41.62,41.63,16000.0,29.4088,29.4088,29.4018,29.4088,16000.0
2014-03-10 13:20:00,41.63,41.63,41.61,41.61,8000.0,29.4088,29.4088,29.3947,29.3947,8000.0
2014-03-10 13:25:00,41.62,41.63,41.62,41.63,28400.0,29.4018,29.4088,29.4018,29.4088,28400.0
2014-03-10 13:30:00,41.62,41.63,41.58,41.59,35100.0,29.4018,29.4088,29.3735,29.3806,35100.0
2014-03-10 13:35:00,41.58,41.59,41.57,41.58,41900.0,29.3735,29.3806,29.3665,29.3735,41900.0
2014-03-10 13:40:00,41.58,41.58,41.57,41.58,7500.0,29.3735,29.3735,29.3665,29.3735,7500.0
2014-03-10 13:45:00,41.57,41.59,41.57,41.58,24400.0,29.3665,29.3806,29.3665,29.3735,24400.0
2014-03-10 13:50:00,41.59,41.6,41.58,41.6,87800.0,29.3806,29.3876,29.3735,29.3876,87800.0
2014-03-10 13:55:00,41.6,41.6,41.59,41.6,7800.0,29.3876,29.3876,29.3806,29.3876,7800.0
2014-03-10 14:00:00,41.59,41.6,41.58,41.59,80600.0,29.3806,29.3876,29.3735,29.3806,80600.0
2014-03-10 14:05:00,41.59,41.59,41.58,41.59,12800.0,29.3806,29.3806,29.3735,29.3806,12800.0
2014-03-10 14:10:00,41.59,41.59,41.58,41.59,7500.0,29.3806,29.3806,29.3735,29.3806,7500.0
2014-03-10 14:15:00,41.6,41.6,41.59,41.6,5200.0,29.3876,29.3876,29.3806,29.3876,5200.0
2014-03-10 14:20:00,41.59,41.62,41.59,41.6,48900.0,29.3806,29.4018,29.3806,29.3876,48900.0
2014-03-10 14:25:00,41.61,41.62,41.59,41.62,12800.0,29.3947,29.4018,29.3806,29.4018,12800.0
2014-03-10 14:30:00,41.62,41.62,41.61,41.62,18700.0,29.4018,29.4018,29.3947,29.4018,18700.0
2014-03-10 14:35:00,41.62,41.64,41.62,41.63,17900.0,29.4018,29.4159,29.4018,29.4088,17900.0
2014-03-10 14:40:00,41.63,41.63,41.61,41.61,57900.0,29.4088,29.4088,29.3947,29.3947,57900.0
2014-03-10 14:45:00,41.62,41.65,41.61,41.65,52200.0,29.4018,29.423,29.3947,29.423,52200.0
2014-03-10 14:50:00,41.65,41.66,41.64,41.65,40800.0,29.423,29.43,29.4159,29.423,40800.0
2014-03-10 14:55:00,41.65,41.66,41.64,41.65,30600.0,29.423,29.43,29.4159,29.423,30600.0
2014-03-10 15:00:00,41.64,41.64,41.63,41.64,32800.0,29.4159,29.4159,29.4088,29.4159,32800.0
2014-03-10 15:05:00,41.63,41.64,41.63,41.64,8800.0,29.4088,29.4159,29.4088,29.4159,8800.0
2014-03-10 15:10:00,41.63,41.64,41.61,41.63,45100.0,29.4088,29.4159,29.3947,29.4088,45100.0
2014-03-10 15:15:00,41.62,41.64,41.62,41.64,15400.0,29.4018,29.4159,29.4018,29.4159,15400.0
2014-03-10 15:20:00,41.64,41.65,41.62,41.64,28400.0,29.4159,29.423,29.4018,29.4159,28400.0
2014-03-10 15:25:00,41.65,41.66,41.64,41.66,20000.0,29.423,29.43,29.4159,29.43,20000.0
2014-03-10 15:30:00,41.65,41.66,41.64,41.66,11200.0,29.423,29.43,29.4159,29.43,11200.0
2014-03-10 15:35:00,41.67,41.68,41.66,41.68,33300.0,29.4371,29.4442,29.43,29.4442,33300.0
2014-03-10 15:40:00,41.68,41.68,41.66,41.67,20400.0,29.4442,29.4442,29.43,29.4371,20400.0
2014-03-10 15:45:00,41.67,41.7,41.67,41.7,49400.0,29.4371,29.4583,29.4371,29.4583,49400.0
2014-03-10 15:50:00,41.7,41.71,41.69,41.7,21000.0,29.4583,29.4654,29.4512,29.4583,21000.0
2014-03-10 15:55:00,41.7,41.72,41.69,41.71,153500.0,29.4583,29.4724,29.4512,29.4654,153500.0
2014-03-11 09:30:00,41.65,41.65,41.6,41.63,210200.0,29.423,29.423,29.3876,29.4088,210200.0
2014-03-11 09:35:00,41.63,41.65,41.6,41.61,91400.0,29.4088,29.423,29.3876,29.3947,91400.0
2014-03-11 09:40:00,41.61,41.62,41.59,41.6,38300.0,29.3947,29.4018,29.3806,29.3876,38300.0
2014-03-11 09:45:00,41.59,41.59,41.54,41.55,101800.0,29.3806,29.3806,29.3453,29.3523,101800.0
2014-03-11 09:50:00,41.56,41.56,41.53,41.55,14200.0,29.3594,29.3594,29.3382,29.3523,14200.0
2014-03-11 09:55:00,41.56,41.58,41.56,41.57,27500.0,29.3594,29.3735,29.3594,29.3665,27500.0
2014-03-11 10:00:00,41.57,41.59,41.53,41.55,82300.0,29.3665,29.3806,29.3382,29.3523,82300.0
2014-03-11 10:05:00,41.55,41.59,41.54,41.58,22600.0,29.3523,29.3806,29.3453,29.3735,22600.0
2014-03-11 10:10:00,41.57,41.62,41.57,41.61,14800.0,29.3665,29.4018,29.3665,29.3947,14800.0
2014-03-11 10:15:00,41.61,41.62,41.6,41.61,15100.0,29.3947,29.4018,29.3876,29.3947,15100.0
2014-03-11 10:20:00,41.62,41.63,41.61,41.62,16900.0,29.4018,29.4088,29.3947,29.4018,16900.0
2014-03-11 10:25:00,41.62,41.67,41.62,41.66,21700.0,29.4018,29.4371,29.4018,29.43,21700.0
2014-03-11 10:30:00,41.67,41.7,41.66,41.69,45900.0,29.4371,29.4583,29.43,29.4512,45900.0
2014-03-11 10:35:00,41.69,41.71,41.69,41.69,16700.0,29.4512,29.4654,29.4512,29.4512,16700.0
2014-03-11 10:40:00,41.69,41.7,41.67,41.67,23300.0,29.4512,29.4583,29.4371,29.4371,23300.0
2014-03-11 10:45:00,41.68,41.71,41.68,41.71,44900.0,29.4442,29.4654,29.4442,29.4654,44900.0
2014-03-11 10:50:00,41.71,41.76,41.71,41.75,16000.0,29.4654,29.5007,29.4654,29.4936,16000.0
2014-03-11 10:55:00,41.75,41.77,41.75,41.76,18300.0,29.4936,29.5077,29.4936,29.5007,18300.0
2014-03-11 11:00:00,41.76,41.77,41.75,41.75,35400.0,29.5007,29.5077,29.4936,29.4936,35400.0
2014-03-11 11:05:00,41.75,41.76,41.73,41.74,34200.0,29.4936,29.5007,29.4795,29.4865,34200.0
2014-03-11 11:10:00,41.73,41.74,41.73,41.73,24700.0,29.4795,29.4865,29.4795,29.4795,24700.0
2014-03-11 11:15:00,41.74,41.74,41.72,41.72,19500.0,29.4865,29.4865,29.4724,29.4724,19500.0
2014-03-11 11:20:00,41.72,41.72,41.7,41.7,23600.0,29.4724,29.4724,29.4583,29.4583,23600.0
2014-03-11 11:25:00,41.71,41.71,41.68,41.68,73600.0,29.4654,29.4654,29.4442,29.4442,73600.0
2014-03-11 11:30:00,41.68,41.7,41.67,41.7,17100.0,29.4442,29.4583,29.4371,29.4583,17100.0
2014-03-11 11:35:00,41.71,41.71,41.67,41.69,27700.0,29.4654,29.4654,29.4371,29.4512,27700.0
2014-03-11 11:40:00,41.68,41.68,41.62,41.62,50200.0,29.4442,29.4442,29.4018,29.4018,50200.0
2014-03-11 11:45:00,41.62,41.64,41.62,41.63,22700.0,29.4018,29.4159,29.4018,29.4088,22700.0
2014-03-11 11:50:00,41.63,41.64,41.62,41.63,23000.0,29.4088,29.4159,29.4018,29.4088,23000.0
2014-03-11 11:55:00,41.63,41.64,41.62,41.63,16700.0,29.4088,29.4159,29.4018,29.4088,16700.0
2014-03-11 12:00:00,41.63,41.63,41.6,41.63,24500.0,29.4088,29.4088,29.3876,29.4088,24500.0
2014-03-11 12:05:00,41.63,41.64,41.59,41.59,25500.0,29.4088,29.4159,29.3806,29.3806,25500.0
2014-03-11 12:10:00,41.59,41.59,41.56,41.57,48800.0,29.3806,29.3806,29.3594,29.3665,48800.0
2014-03-11 12:15:00,41.57,41.57,41.49,41.5,146800.0,29.3665,29.3665,29.3099,29.317,146800.0
2014-03-11 12:20:00,41.49,41.53,41.48,41.52,30100.0,29.3099,29.3382,29.3029,29.3311,30100.0
2014-03-11 12:25:00,41.52,41.54,41.51,41.52,12900.0,29.3311,29.3453,29.3241,29.3311,12900.0
2014-03-11 12:30:00,41.52,41.53,41.52,41.52,16300.0,29.3311,29.3382,29.3311,29.3311,16300.0
2014-03-11 12:35:00,41.53,41.53,41.52,41.53,12100.0,29.3382,29.3382,29.3311,29.3382,12100.0
2014-03-11 12:40:00,41.53,41.53,41.51,41.52,11700.0,29.3382,29.3382,29.3241,29.3311,11700.0
2014-03-11 12:45:00,41.53,41.55,41.52,41.55,45600.0,29.3382,29.3523,29.3311,29.3523,45600.0
2014-03-11 12:50:00,41.55,41.56,41.54,41.56,4900.0,29.3523,29.3594,29.3453,29.3594,4900.0
2014-03-11 12:55:00,41.55,41.55,41.54,41.54,26100.0,29.3523,29.3523,29.3453,29.3453,26100.0
2014-03-11 13:00:00,41.53,41.53,41.51,41.51,38300.0,29.3382,29.3382,29.3241,29.3241,38300.0
2014-03-11 13:05:00,41.51,41.51,41.47,41.5,41200.0,29.3241,29.3241,29.2958,29.317,41200.0
2014-03-11 13:10:00,41.5,41.51,41.49,41.51,100300.0,29.317,29.3241,29.3099,29.3241,100300.0
2014-03-11 13:15:00,41.51,41.51,41.5,41.5,4800.0,29.3241,29.3241,29.317,29.317,4800.0
2014-03-11 13:20:00,41.49,41.5,41.47,41.47,24100.0,29.3099,29.317,29.2958,29.2958,24100.0
2014-03-11 13:25:00,41.47,41.48,41.44,41.44,53300.0,29.2958,29.3029,29.2746,29.2746,53300.0
2014-03-11 13:30:00,41.44,41.44,41.42,41.44,10700.0,29.2746,29.2746,29.2605,29.2746,10700.0
2014-03-11 13:35:00,41.43,41.48,41.43,41.47,59800.0,29.2676,29.3029,29.2676,29.2958,59800.0
2014-03-11 13:40:00,41.47,41.48,41.47,41.48,15300.0,29.2958,29.3029,29.2958,29.3029,15300.0
2014-03-11 13:45:00,41.48,41.52,41.48,41.51,28900.0,29.3029,29.3311,29.3029,29.3241,28900.0
2014-03-11 13:50:00,41.5,41.52,41.5,41.51,10600.0,29.317,29.3311,29.317,29.3241,10600.0
2014-03-11 13:55:00,41.51,41.52,41.5,41.52,29600.0,29.3241,29.3311,29.317,29.3311,29600.0
2014-03-11 14:00:00,41.51,41.53,41.51,41.51,24300.0,29.3241,29.3382,29.3241,29.3241,24300.0
2014-03-11 14:05:00,41.51,41.52,41.5,41.51,24600.0,29.3241,29.3311,29.317,29.3241,24600.0
2014-03-11 14:10:00,41.49,41.52,41.49,41.49,23200.0,29.3099,29.3311,29.3099,29.3099,23200.0
2014-03-11 14:15:00,41.49,41.49,41.47,41.49,24300.0,29.3099,29.3099,29.2958,29.3099,24300.0
2014-03-11 14:20:00,41.49,41.49,41.46,41.48,85200.0,29.3099,29.3099,29.2887,29.3029,85200.0
2014-03-11 14:25:00,41.47,41.5,41.47,41.5,45000.0,29.2958,29.317,29.2958,29.317,45000.0
2014-03-11 14:30:00,41.49,41.49,41.44,41.45,64300.0,29.3099,29.3099,29.2746,29.2817,64300.0
2014-03-11 14:35:00,41.45,41.46,41.44,41.45,22100.0,29.2817,29.2887,29.2746,29.2817,22100.0
2014-03-11 14:40:00,41.45,41.46,41.44,41.46,32300.0,29.2817,29.2887,29.2746,29.2887,32300.0
2014-03-11 14:45:00,41.45,41.48,41.45,41.48,32400.0,29.2817,29.3029,29.2817,29.3029,32400.0
2014-03-11 14:50:00,41.48,41.48,41.47,41.47,101800.0,29.3029,29.3029,29.2958,29.2958,101800.0
2014-03-11 14:55:00,41.47,41.48,41.44,41.44,65500.0,29.2958,29.3029,29.2746,29.2746,65500.0
2014-03-11 15:00:00,41.43,41.43,41.41,41.41,104400.0,29.2676,29.2676,29.2534,29.2534,104400.0
2014-03-11 15:05:00,41.41,41.42,41.38,41.39,76000.0,29.2534,29.2605,29.2322,29.2393,76000.0
2014-03-11 15:10:00,41.4,41.4,41.37,41.38,51300.0,29.2464,29.2464,29.2252,29.2322,51300.0
2014-03-11 15:15:00,41.38,41.42,41.38,41.41,23200.0,29.2322,29.2605,29.2322,29.2534,23200.0
2014-03-11 15:20:00,41.41,41.44,41.4,41.43,57100.0,29.2534,29.2746,29.2464,29.2676,57100.0
2014-03-11 15:25:00,41.43,41.43,41.41,41.42,63000.0,29.2676,29.2676,29.2534,29.2605,63000.0
2014-03-11 15:30:00,41.42,41.46,41.41,41.45,83300.0,29.2605,29.2887,29.2534,29.2817,83300.0
2014-03-11 15:35:00,41.45,41.45,41.41,41.42,41800.0,29.2817,29.2817,29.2534,29.2605,41800.0
2014-03-11 15:40:00,41.42,41.44,41.41,41.41,30400.0,29.2605,29.2746,29.2534,29.2534,30400.0
2014-03-11 15:45:00,41.41,41.42,41.4,41.41,50900.0,29.2534,29.2605,29.2464,29.2534,50900.0
2014-03-11 15:50:00,41.41,41.44,41.4,41.44,99200.0,29.2534,29.2746,29.2464,29.2746,99200.0
2014-03-11 15:55:00,41.44,41.45,41.42,41.42,169700.0,29.2746,29.2817,29.2605,29.2605,169700.0
2014-03-12 09:30:00,41.05,41.07,41.02,41.02,213400.0,28.9991,29.0132,28.9779,28.9779,213400.0
2014-03-12 09:35:00,41.02,41.06,41.02,41.02,111600.0,28.9779,29.0062,28.9779,28.9779,111600.0
2014-03-12 09:40:00,41.02,41.03,40.98,41.0,77100.0,28.9779,28.985,28.9497,28.9638,77100.0
2014-03-12 09:45:00,41.0,41.0,40.93,40.98,62300.0,28.9638,28.9638,28.9143,28.9497,62300.0
2014-03-12 09:50:00,40.97,41.03,40.93,41.01,84900.0,28.9426,28.985,28.9143,28.9709,84900.0
2014-03-12 09:55:00,41.01,41.03,41.01,41.02,71800.0,28.9709,28.985,28.9709,28.9779,71800.0
2014-03-12 10:00:00,41.02,41.06,41.01,41.06,28600.0,28.9779,29.0062,28.9709,29.0062,28600.0
2014-03-12 10:05:00,41.06,41.06,41.03,41.06,26700.0,29.0062,29.0062,28.985,29.0062,26700.0
2014-03-12 10:10:00,41.08,41.08,41.03,41.04,44100.0,29.0203,29.0203,28.985,28.992,44100.0
2014-03-12 10:15:00,41.04,41.05,41.01,41.02,20600.0,28.992,28.9991,28.9709,28.9779,20600.0
2014-03-12 10:20:00,41.02,41.07,41.02,41.05,35800.0,28.9779,29.0132,28.9779,28.9991,35800.0
2014-03-12 10:25:00,41.06,41.07,41.05,41.05,42900.0,29.0062,29.0132,28.9991,28.9991,42900.0
2014-03-12 10:30:00,41.05,41.1,41.05,41.09,13000.0,28.9991,29.0344,28.9991,29.0274,13000.0
2014-03-12 10:35:00,41.09,41.1,41.06,41.06,16300.0,29.0274,29.0344,29.0062,29.0062,16300.0
2014-03-12 10:40:00,41.06,41.08,41.06,41.07,11700.0,29.0062,29.0203,29.0062,29.0132,11700.0
2014-03-12 10:45:00,41.07,41.09,41.04,41.05,93500.0,29.0132,29.0274,28.992,28.9991,93500.0
2014-03-12 10:50:00,41.05,41.08,41.04,41.07,47600.0,28.9991,29.0203,28.992,29.0132,47600.0
2014-03-12 10:55:00,41.08,41.15,41.08,41.14,40000.0,29.0203,29.0698,29.0203,29.0627,40000.0
2014-03-12 11:00:00,41.15,41.16,41.12,41.14,12100.0,29.0698,29.0768,29.0486,29.0627,12100.0
2014-03-12 11:05:00,41.13,41.19,41.13,41.18,19100.0,29.0556,29.098,29.0556,29.0909,19100.0
2014-03-12 11:10:00,41.18,41.2,41.16,41.17,11600.0,29.0909,29.1051,29.0768,29.0839,11600.0
2014-03-12 11:15:00,41.17,41.2,41.17,41.19,21900.0,29.0839,29.1051,29.0839,29.098,21900.0
2014-03-12 11:20:00,41.2,41.26,41.19,41.26,21700.0,29.1051,29.1475,29.098,29.1475,21700.0
2014-03-12 11:25:00,41.26,41.29,41.26,41.26,24900.0,29.1475,29.1687,29.1475,29.1475,24900.0
2014-03-12 11:30:00,41.26,41.27,41.25,41.25,25000.0,29.1475,29.1545,29.1404,29.1404,25000.0
2014-03-12 11:35:00,41.25,41.25,41.21,41.22,12100.0,29.1404,29.1404,29.1121,29.1192,12100.0
2014-03-12 11:40:00,41.22,41.23,41.19,41.2,35500.0,29.1192,29.1263,29.098,29.1051,35500.0
2014-03-12 11:45:00,41.19,41.21,41.18,41.19,10800.0,29.098,29.1121,29.0909,29.098,10800.0
2014-03-12 11:50:00,41.2,41.2,41.18,41.2,16600.0,29.1051,29.1051,29.0909,29.1051,16600.0
2014-03-12 11:55:00,41.2,41.21,41.16,41.16,24100.0,29.1051,29.1121,29.0768,29.0768,24100.0
2014-03-12 12:00:00,41.16,41.21,41.16,41.21,21700.0,29.0768,29.1121,29.0768,29.1121,21700.0
2014-03-12 12:05:00,41.22,41.22,41.2,41.21,7700.0,29.1192,29.1192,29.1051,29.1121,7700.0
2014-03-12 12:10:00,41.2,41.2,41.18,41.19,33600.0,29.1051,29.1051,29.0909,29.098,33600.0
2014-03-12 12:15:00,41.19,41.21,41.19,41.21,20000.0,29.098,29.1121,29.098,29.1121,20000.0
2014-03-12 12:20:00,41.21,41.22,41.2,41.22,20100.0,29.1121,29.1192,29.1051,29.1192,20100.0
2014-03-12 12:25:00,41.21,41.21,41.16,41.17,22100.0,29.1121,29.1121,29.0768,29.0839,22100.0
2014-03-12 12:30:00,41.17,41.18,41.15,41.16,39900.0,29.0839,29.0909,29.0698,29.0768,39900.0
2014-03-12 12:35:00,41.16,41.16,41.14,41.15,28100.0,29.0768,29.0768,29.0627,29.0698,28100.0
2014-03-12 12:40:00,41.15,41.19,41.15,41.18,10800.0,29.0698,29.098,29.0698,29.0909,10800.0
2014-03-12 12:45:00,41.18,41.19,41.17,41.18,10700.0,29.0909,29.098,29.0839,29.0909,10700.0
2014-03-12 12:50:00,41.17,41.19,41.17,41.18,13700.0,29.0839,29.098,29.0839,29.0909,13700.0
2014-03-12 12:55:00,41.19,41.2,41.18,41.2,5100.0,29.098,29.1051,29.0909,29.1051,5100.0
2014-03-12 13:00:00,41.21,41.21,41.19,41.2,23900.0,29.1121,29.1121,29.098,29.1051,23900.0
2014-03-12 13:05:00,41.2,41.2,41.19,41.19,11600.0,29.1051,29.1051,29.098,29.098,11600.0
2014-03-12 13:10:00,41.18,41.18,41.13,41.14,12300.0,29.0909,29.0909,29.0556,29.0627,12300.0
2014-03-12 13:15:00,41.13,41.16,41.13,41.15,11400.0,29.0556,29.0768,29.0556,29.0698,11400.0
2014-03-12 13:20:00,41.15,41.15,41.12,41.12,5000.0,29.0698,29.0698,29.0486,29.0486,5000.0
2014-03-12 13:25:00,41.13,41.14,41.13,41.14,4300.0,29.0556,29.0627,29.0556,29.0627,4300.0
2014-03-12 13:30:00,41.14,41.17,41.13,41.15,30500.0,29.0627,29.0839,29.0556,29.0698,30500.0
2014-03-12 13:35:00,41.15,41.17,41.14,41.16,23300.0,29.0698,29.0839,29.0627,29.0768,23300.0
2014-03-12 13:40:00,41.16,41.18,41.15,41.16,39700.0,29.0768,29.0909,29.0698,29.0768,39700.0
2014-03-12 13:45:00,41.17,41.17,41.16,41.17,7700.0,29.0839,29.0839,29.0768,29.0839,7700.0
2014-03-12 13:50:00,41.17,41.18,41.16,41.16,24100.0,29.0839,29.0909,29.0768,29.0768,24100.0
2014-03-12 13:55:00,41.17,41.19,41.16,41.16,43200.0,29.0839,29.098,29.0768,29.0768,43200.0
2014-03-12 14:00:00,41.16,41.18,41.15,41.18,14000.0,29.0768,29.0909,29.0698,29.0909,14000.0
2014-03-12 14:05:00,41.18,41.2,41.17,41.17,25600.0,29.0909,29.1051,29.0839,29.0839,25600.0
2014-03-12 14:10:00,41.18,41.18,41.15,41.16,28800.0,29.0909,29.0909,29.0698,29.0768,28800.0
2014-03-12 14:15:00,41.16,41.18,41.16,41.18,30700.0,29.0768,29.0909,29.0768,29.0909,30700.0
2014-03-12 14:20:00,41.18,41.2,41.17,41.2,31500.0,29.0909,29.1051,29.0839,29.1051,31500.0
2014-03-12 14:25:00,41.2,41.2,41.18,41.19,36700.0,29.1051,29.1051,29.0909,29.098,36700.0
2014-03-12 14:30:00,41.19,41.19,41.17,41.17,21700.0,29.098,29.098,29.0839,29.0839,21700.0
2014-03-12 14:35:00,41.17,41.18,41.16,41.17,39100.0,29.0839,29.0909,29.0768,29.0839,39100.0
2014-03-12 14:40:00,41.17,41.17,41.15,41.15,35000.0,29.0839,29.0839,29.0698,29.0698,35000.0
2014-03-12 14:45:00,41.16,41.17,41.16,41.16,17200.0,29.0768,29.0839,29.0768,29.0768,17200.0
2014-03-12 14:50:00,41.16,41.17,41.16,41.17,14500.0,29.0768,29.0839,29.0768,29.0839,14500.0
2014-03-12 14:55:00,41.16,41.17,41.15,41.15,59800.0,29.0768,29.0839,29.0698,29.0698,59800.0
2014-03-12 15:00:00,41.16,41.17,41.15,41.17,56100.0,29.0768,29.0839,29.0698,29.0839,56100.0
2014-03-12 15:05:00,41.17,41.19,41.16,41.17,63500.0,29.0839,29.098,29.0768,29.0839,63500.0
2014-03-12 15:10:00,41.17,41.18,41.16,41.16,62600.0,29.0839,29.0909,29.0768,29.0768,62600.0
2014-03-12 15:15:00,41.17,41.17,41.14,41.15,22600.0,29.0839,29.0839,29.0627,29.0698,22600.0
2014-03-12 15:20:00,41.15,41.16,41.14,41.15,42000.0,29.0698,29.0768,29.0627,29.0698,42000.0
2014-03-12 15:25:00,41.15,41.16,41.14,41.16,15600.0,29.0698,29.0768,29.0627,29.0768,15600.0
2014-03-12 15:30:00,41.15,41.17,41.14,41.16,18900.0,29.0698,29.0839,29.0627,29.0768,18900.0
2014-03-12 15:35:00,41.16,41.18,41.14,41.17,16400.0,29.0768,29.0909,29.0627,29.0839,16400.0
2014-03-12 15:40:00,41.17,41.18,41.16,41.18,29200.0,29.0839,29.0909,29.0768,29.0909,29200.0
2014-03-12 15:45:00,41.19,41.21,41.17,41.21,54400.0,29.098,29.1121,29.0839,29.1121,54400.0
2014-03-12 15:50:00,41.21,41.24,41.2,41.22,29800.0,29.1121,29.1333,29.1051,29.1192,29800.0
2014-03-12 15:55:00,41.22,41.23,41.2,41.22,67400.0,29.1192,29.1263,29.1051,29.1192,67400.0
2014-03-13 09:30:00,41.3,41.34,41.29,41.31,49200.0,29.1757,29.204,29.1687,29.1828,49200.0
2014-03-13 09:35:00,41.31,41.33,41.3,41.31,24100.0,29.1828,29.1969,29.1757,29.1828,24100.0
2014-03-13 09:40:00,41.32,41.33,41.3,41.3,12400.0,29.1898,29.1969,29.1757,29.1757,12400.0
2014-03-13 09:45:00,41.29,41.32,41.29,41.31,22600.0,29.1687,29.1898,29.1687,29.1828,22600.0
2014-03-13 09:50:00,41.3,41.33,41.28,41.28,21000.0,29.1757,29.1969,29.1616,29.1616,21000.0
2014-03-13 09:55:00,41.28,41.29,41.27,41.29,7300.0,29.1616,29.1687,29.1545,29.1687,7300.0
2014-03-13 10:00:00,41.28,41.3,41.27,41.29,24600.0,29.1616,29.1757,29.1545,29.1687,24600.0
2014-03-13 10:05:00,41.29,41.3,41.28,41.29,6500.0,29.1687,29.1757,29.1616,29.1687,6500.0
2014-03-13 10:10:00,41.28,41.28,41.24,41.25,36200.0,29.1616,29.1616,29.1333,29.1404,36200.0
2014-03-13 10:15:00,41.25,41.26,41.24,41.26,37500.0,29.1404,29.1475,29.1333,29.1475,37500.0
2014-03-13 10:20:00,41.25,41.27,41.25,41.26,28000.0,29.1404,29.1545,29.1404,29.1475,28000.0
2014-03-13 10:25:00,41.25,41.27,41.24,41.26,12400.0,29.1404,29.1545,29.1333,29.1475,12400.0
2014-03-13 10:30:00,41.26,41.28,41.23,41.24,16500.0,29.1475,29.1616,29.1263,29.1333,16500.0
2014-03-13 10:35:00,41.23,41.24,41.19,41.2,43900.0,29.1263,29.1333,29.098,29.1051,43900.0
2014-03-13 10:40:00,41.19,41.21,41.14,41.15,18400.0,29.098,29.1121,29.0627,29.0698,18400.0
2014-03-13 10:45:00,41.14,41.15,41.1,41.11,17600.0,29.0627,29.0698,29.0344,29.0415,17600.0
2014-03-13 10:50:00,41.11,41.14,41.11,41.12,11400.0,29.0415,29.0627,29.0415,29.0486,11400.0
2014-03-13 10:55:00,41.11,41.11,41.07,41.07,12200.0,29.0415,29.0415,29.0132,29.0132,12200.0
2014-03-13 11:00:00,41.06,41.09,41.06,41.09,12000.0,29.0062,29.0274,29.0062,29.0274,12000.0
2014-03-13 11:05:00,41.09,41.1,41.05,41.05,51400.0,29.0274,29.0344,28.9991,28.9991,51400.0
2014-03-13 11:10:00,41.07,41.09,41.05,41.05,22400.0,29.0132,29.0274,28.9991,28.9991,22400.0
2014-03-13 11:15:00,41.05,41.09,41.05,41.08,8300.0,28.9991,29.0274,28.9991,29.0203,8300.0
2014-03-13 11:20:00,41.08,41.09,41.07,41.07,8400.0,29.0203,29.0274,29.0132,29.0132,8400.0
2014-03-13 11:25:00,41.07,41.07,40.96,40.97,80100.0,29.0132,29.0132,28.9355,28.9426,80100.0
2014-03-13 11:30:00,40.98,41.01,40.96,41.0,19200.0,28.9497,28.9709,28.9355,28.9638,19200.0
2014-03-13 11:35:00,41.01,41.03,41.01,41.03,15700.0,28.9709,28.985,28.9709,28.985,15700.0
2014-03-13 11:40:00,41.01,41.04,41.0,41.03,11300.0,28.9709,28.992,28.9638,28.985,11300.0
2014-03-13 11:45:00,41.03,41.03,41.0,41.0,40800.0,28.985,28.985,28.9638,28.9638,40800.0
2014-03-13 11:50:00,41.0,41.0,40.96,40.98,14600.0,28.9638,28.9638,28.9355,28.9497,14600.0
2014-03-13 11:55:00,40.97,40.99,40.96,40.98,17000.0,28.9426,28.9567,28.9355,28.9497,17000.0
2014-03-13 12:00:00,40.98,40.99,40.97,40.98,15400.0,28.9497,28.9567,28.9426,28.9497,15400.0
2014-03-13 12:05:00,40.97,40.97,40.88,40.9,101900.0,28.9426,28.9426,28.879,28.8931,101900.0
2014-03-13 12:10:00,40.9,40.91,40.83,40.84,34400.0,28.8931,28.9002,28.8437,28.8508,34400.0
2014-03-13 12:15:00,40.84,40.87,40.84,40.87,17100.0,28.8508,28.872,28.8508,28.872,17100.0
2014-03-13 12:20:00,40.86,40.87,40.83,40.83,11000.0,28.8649,28.872,28.8437,28.8437,11000.0
2014-03-13 12:25:00,40.83,40.84,40.76,40.77,97300.0,28.8437,28.8508,28.7942,28.8013,97300.0
2014-03-13 12:30:00,40.78,40.78,40.74,40.74,29700.0,28.8084,28.8084,28.7801,28.7801,29700.0
2014-03-13 12:35:00,40.74,40.74,40.67,40.67,36000.0,28.7801,28.7801,28.7307,28.7307,36000.0
2014-03-13 12:40:00,40.66,40.73,40.66,40.73,19100.0,28.7236,28.7731,28.7236,28.7731,19100.0
2014-03-13 12:45:00,40.71,40.74,40.71,40.74,19200.0,28.7589,28.7801,28.7589,28.7801,19200.0
2014-03-13 12:50:00,40.74,40.74,40.66,40.67,18300.0,28.7801,28.7801,28.7236,28.7307,18300.0
2014-03-13 12:55:00,40.65,40.67,40.64,40.64,17100.0,28.7165,28.7307,28.7095,28.7095,17100.0
2014-03-13 13:00:00,40.63,40.63,40.52,40.55,94600.0,28.7024,28.7024,28.6247,28.6459,94600.0
2014-03-13 13:05:00,40.54,40.56,40.49,40.55,90800.0,28.6388,28.653,28.6035,28.6459,90800.0
2014-03-13 13:10:00,40.55,40.61,40.55,40.6,34400.0,28.6459,28.6883,28.6459,28.6812,34400.0
2014-03-13 13:15:00,40.61,40.62,40.58,40.62,82700.0,28.6883,28.6953,28.6671,28.6953,82700.0
2014-03-13 13:20:00,40.61,40.63,40.61,40.61,12300.0,28.6883,28.7024,28.6883,28.6883,12300.0
2014-03-13 13:25:00,40.61,40.66,40.61,40.66,64900.0,28.6883,28.7236,28.6883,28.7236,64900.0
2014-03-13 13:30:00,40.66,40.66,40.61,40.61,82100.0,28.7236,28.7236,28.6883,28.6883,82100.0
2014-03-13 13:35:00,40.6,40.62,40.59,40.59,28900.0,28.6812,28.6953,28.6741,28.6741,28900.0
2014-03-13 13:40:00,40.59,40.63,40.58,40.62,28100.0,28.6741,28.7024,28.6671,28.6953,28100.0
2014-03-13 13:45:00,40.63,40.64,40.56,40.58,129200.0,28.7024,28.7095,28.653,28.6671,129200.0
2014-03-13 13:50:00,40.57,40.57,40.53,40.55,23800.0,28.66,28.66,28.6318,28.6459,23800.0
2014-03-13 13:55:00,40.54,40.54,40.5,40.53,72700.0,28.6388,28.6388,28.6106,28.6318,72700.0
2014-03-13 14:00:00,40.53,40.54,40.52,40.53,17200.0,28.6318,28.6388,28.6247,28.6318,17200.0
2014-03-13 14:05:00,40.52,40.53,40.5,40.51,98500.0,28.6247,28.6318,28.6106,28.6176,98500.0
2014-03-13 14:10:00,40.5,40.5,40.48,40.48,45500.0,28.6106,28.6106,28.5964,28.5964,45500.0
2014-03-13 14:15:00,40.5,40.5,40.47,40.47,51900.0,28.6106,28.6106,28.5894,28.5894,51900.0
2014-03-13 14:20:00,40.47,40.47,40.41,40.45,89100.0,28.5894,28.5894,28.547,28.5752,89100.0
2014-03-13 14:25:00,40.45,40.48,40.44,40.47,20600.0,28.5752,28.5964,28.5682,28.5894,20600.0
2014-03-13 14:30:00,40.46,40.53,40.46,40.52,37400.0,28.5823,28.6318,28.5823,28.6247,37400.0
2014-03-13 14:35:00,40.52,40.52,40.5,40.5,23200.0,28.6247,28.6247,28.6106,28.6106,23200.0
2014-03-13 14:40:00,40.5,40.54,40.5,40.52,39500.0,28.6106,28.6388,28.6106,28.6247,39500.0
2014-03-13 14:45:00,40.51,40.52,40.46,40.49,82200.0,28.6176,28.6247,28.5823,28.6035,82200.0
2014-03-13 14:50:00,40.49,40.49,40.46,40.46,35100.0,28.6035,28.6035,28.5823,28.5823,35100.0
2014-03-13 14:55:00,40.46,40.49,40.45,40.47,81300.0,28.5823,28.6035,28.5752,28.5894,81300.0
2014-03-13 15:00:00,40.47,40.51,40.46,40.51,26100.0,28.5894,28.6176,28.5823,28.6176,26100.0
2014-03-13 15:05:00,40.5,40.51,40.42,40.42,74700.0,28.6106,28.6176,28.5541,28.5541,74700.0
2014-03-13 15:10:00,40.43,40.44,40.4,40.42,56000.0,28.5611,28.5682,28.5399,28.5541,56000.0
2014-03-13 15:15:00,40.43,40.43,40.39,40.39,13100.0,28.5611,28.5611,28.5329,28.5329,13100.0
2014-03-13 15:20:00,40.39,40.44,40.39,40.42,41100.0,28.5329,28.5682,28.5329,28.5541,41100.0
2014-03-13 15:25:00,40.42,40.44,40.41,40.43,44800.0,28.5541,28.5682,28.547,28.5611,44800.0
2014-03-13 15:30:00,40.44,40.44,40.41,40.43,29200.0,28.5682,28.5682,28.547,28.5611,29200.0
2014-03-13 15:35:00,40.43,40.48,40.43,40.48,44800.0,28.5611,28.5964,28.5611,28.5964,44800.0
2014-03-13 15:40:00,40.48,40.5,40.47,40.49,100000.0,28.5964,28.6106,28.5894,28.6035,100000.0
2014-03-13 15:45:00,40.49,40.52,40.49,40.51,37200.0,28.6035,28.6247,28.6035,28.6176,37200.0
2014-03-13 15:50:00,40.5,40.51,40.48,40.48,35000.0,28.6106,28.6176,28.5964,28.5964,35000.0
2014-03-13 15:55:00,40.48,40.5,40.48,40.49,66300.0,28.5964,28.6106,28.5964,28.6035,66300.0
2014-03-14 09:30:00,40.27,40.36,40.25,40.33,314500.0,28.4481,28.5117,28.434,28.4905,314500.0
2014-03-14 09:35:00,40.33,40.4,40.32,40.4,135400.0,28.4905,28.5399,28.4834,28.5399,135400.0
2014-03-14 09:40:00,40.4,40.48,40.4,40.48,74300.0,28.5399,28.5964,28.5399,28.5964,74300.0
2014-03-14 09:45:00,40.48,40.5,40.42,40.44,85200.0,28.5964,28.6106,28.5541,28.5682,85200.0
2014-03-14 09:50:00,40.44,40.46,40.39,40.39,35000.0,28.5682,28.5823,28.5329,28.5329,35000.0
2014-03-14 09:55:00,40.39,40.44,40.38,40.38,104000.0,28.5329,28.5682,28.5258,28.5258,104000.0
2014-03-14 10:00:00,40.38,40.48,40.38,40.42,28900.0,28.5258,28.5964,28.5258,28.5541,28900.0
2014-03-14 10:05:00,40.42,40.56,40.42,40.56,17100.0,28.5541,28.653,28.5541,28.653,17100.0
2014-03-14 10:10:00,40.56,40.56,40.49,40.51,65500.0,28.653,28.653,28.6035,28.6176,65500.0
2014-03-14 10:15:00,40.5,40.53,40.48,40.52,42900.0,28.6106,28.6318,28.5964,28.6247,42900.0
2014-03-14 10:20:00,40.52,40.52,40.45,40.46,37600.0,28.6247,28.6247,28.5752,28.5823,37600.0
2014-03-14 10:25:00,40.48,40.49,40.46,40.46,10900.0,28.5964,28.6035,28.5823,28.5823,10900.0
2014-03-14 10:30:00,40.47,40.47,40.41,40.45,56100.0,28.5894,28.5894,28.547,28.5752,56100.0
2014-03-14 10:35:00,40.44,40.48,40.44,40.45,43700.0,28.5682,28.5964,28.5682,28.5752,43700.0
2014-03-14 10:40:00,40.45,40.47,40.43,40.43,23100.0,28.5752,28.5894,28.5611,28.5611,23100.0
2014-03-14 10:45:00,40.43,40.46,40.42,40.43,35300.0,28.5611,28.5823,28.5541,28.5611,35300.0
2014-03-14 10:50:00,40.43,40.43,40.39,40.39,62500.0,28.5611,28.5611,28.5329,28.5329,62500.0
2014-03-14 10:55:00,40.38,40.4,40.34,40.35,31600.0,28.5258,28.5399,28.4975,28.5046,31600.0
2014-03-14 11:00:00,40.35,40.36,40.32,40.34,126500.0,28.5046,28.5117,28.4834,28.4975,126500.0
2014-03-14 11:05:00,40.34,40.36,40.32,40.32,61600.0,28.4975,28.5117,28.4834,28.4834,61600.0
2014-03-14 11:10:00,40.32,40.33,40.31,40.33,5600.0,28.4834,28.4905,28.4763,28.4905,5600.0
2014-03-14 11:15:00,40.32,40.33,40.31,40.31,22300.0,28.4834,28.4905,28.4763,28.4763,22300.0
2014-03-14 11:20:00,40.31,40.32,40.26,40.27,39700.0,28.4763,28.4834,28.441,28.4481,39700.0
2014-03-14 11:25:00,40.28,40.33,40.27,40.3,42300.0,28.4552,28.4905,28.4481,28.4693,42300.0
2014-03-14 11:30:00,40.3,40.36,40.3,40.35,23300.0,28.4693,28.5117,28.4693,28.5046,23300.0
2014-03-14 11:35:00,40.35,40.38,40.3,40.38,137900.0,28.5046,28.5258,28.4693,28.5258,137900.0
2014-03-14 11:40:00,40.39,40.48,40.39,40.46,94300.0,28.5329,28.5964,28.5329,28.5823,94300.0
2014-03-14 11:45:00,40.46,40.52,40.45,40.51,29400.0,28.5823,28.6247,28.5752,28.6176,29400.0
2014-03-14 11:50:00,40.51,40.57,40.51,40.54,24500.0,28.6176,28.66,28.6176,28.6388,24500.0
2014-03-14 11:55:00,40.54,40.56,40.52,40.54,22600.0,28.6388,28.653,28.6247,28.6388,22600.0
2014-03-14 12:00:00,40.55,40.55,40.48,40.48,36700.0,28.6459,28.6459,28.5964,28.5964,36700.0
2014-03-14 12:05:00,40.48,40.52,40.48,40.51,24600.0,28.5964,28.6247,28.5964,28.6176,24600.0
2014-03-14 12:10:00,40.51,40.55,40.51,40.54,28300.0,28.6176,28.6459,28.6176,28.6388,28300.0
2014-03-14 12:15:00,40.53,40.55,40.52,40.54,67600.0,28.6318,28.6459,28.6247,28.6388,67600.0
2014-03-14 12:20:00,40.55,40.57,40.55,40.55,13100.0,28.6459,28.66,28.6459,28.6459,13100.0
2014-03-14 12:25:00,40.55,40.55,40.44,40.45,31300.0,28.6459,28.6459,28.5682,28.5752,31300.0
2014-03-14 12:30:00,40.46,40.48,40.45,40.45,53600.0,28.5823,28.5964,28.5752,28.5752,53600.0
2014-03-14 12:35:00,40.44,40.49,40.41,40.49,26900.0,28.5682,28.6035,28.547,28.6035,26900.0
2014-03-14 12:40:00,40.48,40.53,40.47,40.53,18400.0,28.5964,28.6318,28.5894,28.6318,18400.0
2014-03-14 12:45:00,40.53,40.53,40.48,40.51,9900.0,28.6318,28.6318,28.5964,28.6176,9900.0
2014-03-14 12:50:00,40.51,40.51,40.48,40.48,19300.0,28.6176,28.6176,28.5964,28.5964,19300.0
2014-03-14 12:55:00,40.48,40.51,40.47,40.5,21600.0,28.5964,28.6176,28.5894,28.6106,21600.0
2014-03-14 13:00:00,40.51,40.52,40.5,40.51,22300.0,28.6176,28.6247,28.6106,28.6176,22300.0
2014-03-14 13:05:00,40.51,40.51,40.48,40.49,19100.0,28.6176,28.6176,28.5964,28.6035,19100.0
2014-03-14 13:10:00,40.48,40.5,40.48,40.49,21100.0,28.5964,28.6106,28.5964,28.6035,21100.0
2014-03-14 13:15:00,40.48,40.49,40.47,40.48,27500.0,28.5964,28.6035,28.5894,28.5964,27500.0
2014-03-14 13:20:00,40.49,40.5,40.46,40.47,20600.0,28.6035,28.6106,28.5823,28.5894,20600.0
2014-03-14 13:25:00,40.46,40.48,40.45,40.48,7900.0,28.5823,28.5964,28.5752,28.5964,7900.0
2014-03-14 13:30:00,40.48,40.49,40.47,40.47,24300.0,28.5964,28.6035,28.5894,28.5894,24300.0
2014-03-14 13:35:00,40.48,40.49,40.45,40.45,39000.0,28.5964,28.6035,28.5752,28.5752,39000.0
2014-03-14 13:40:00,40.45,40.46,40.43,40.43,17300.0,28.5752,28.5823,28.5611,28.5611,17300.0
2014-03-14 13:45:00,40.43,40.43,40.4,40.41,30500.0,28.5611,28.5611,28.5399,28.547,30500.0
2014-03-14 13:50:00,40.41,40.44,40.41,40.43,22900.0,28.547,28.5682,28.547,28.5611,22900.0
2014-03-14 13:55:00,40.43,40.44,40.42,40.43,11900.0,28.5611,28.5682,28.5541,28.5611,11900.0
2014-03-14 14:00:00,40.43,40.45,40.43,40.44,11100.0,28.5611,28.5752,28.5611,28.5682,11100.0
2014-03-14 14:05:00,40.43,40.43,40.41,40.43,13300.0,28.5611,28.5611,28.547,28.5611,13300.0
2014-03-14 14:10:00,40.43,40.44,40.42,40.43,39100.0,28.5611,28.5682,28.5541,28.5611,39100.0
2014-03-14 14:15:00,40.43,40.46,40.43,40.45,24800.0,28.5611,28.5823,28.5611,28.5752,24800.0
2014-03-14 14:20:00,40.45,40.45,40.44,40.44,20100.0,28.5752,28.5752,28.5682,28.5682,20100.0
2014-03-14 14:25:00,40.44,40.45,40.42,40.44,55100.0,28.5682,28.5752,28.5541,28.5682,55100.0
2014-03-14 14:30:00,40.45,40.45,40.42,40.42,60200.0,28.5752,28.5752,28.5541,28.5541,60200.0
2014-03-14 14:35:00,40.41,40.41,40.4,40.41,20800.0,28.547,28.547,28.5399,28.547,20800.0
2014-03-14 14:40:00,40.4,40.41,40.37,40.4,30300.0,28.5399,28.547,28.5187,28.5399,30300.0
2014-03-14 14:45:00,40.4,40.41,40.39,40.41,72900.0,28.5399,28.547,28.5329,28.547,72900.0
2014-03-14 14:50:00,40.41,40.41,40.39,40.4,200200.0,28.547,28.547,28.5329,28.5399,200200.0
2014-03-14 14:55:00,40.4,40.4,40.36,40.36,30800.0,28.5399,28.5399,28.5117,28.5117,30800.0
2014-03-14 15:00:00,40.35,40.39,40.35,40.38,55500.0,28.5046,28.5329,28.5046,28.5258,55500.0
2014-03-14 15:05:00,40.39,40.41,40.38,40.4,131500.0,28.5329,28.547,28.5258,28.5399,131500.0
2014-03-14 15:10:00,40.4,40.4,40.38,40.39,24400.0,28.5399,28.5399,28.5258,28.5329,24400.0
2014-03-14 15:15:00,40.38,40.39,40.37,40.38,23800.0,28.5258,28.5329,28.5187,28.5258,23800.0
2014-03-14 15:20:00,40.38,40.41,40.38,40.41,34600.0,28.5258,28.547,28.5258,28.547,34600.0
2014-03-14 15:25:00,40.41,40.41,40.4,40.41,21900.0,28.547,28.547,28.5399,28.547,21900.0
2014-03-14 15:30:00,40.41,40.43,40.4,40.41,61700.0,28.547,28.5611,28.5399,28.547,61700.0
2014-03-14 15:35:00,40.41,40.41,40.38,40.38,22100.0,28.547,28.547,28.5258,28.5258,22100.0
2014-03-14 15:40:00,40.38,40.41,40.38,40.41,30400.0,28.5258,28.547,28.5258,28.547,30400.0
2014-03-14 15:45:00,40.41,40.41,40.37,40.38,57000.0,28.547,28.547,28.5187,28.5258,57000.0
2014-03-14 15:50:00,40.37,40.38,40.35,40.35,51800.0,28.5187,28.5258,28.5046,28.5046,51800.0
2014-03-14 15:55:00,40.36,40.4,40.35,40.37,100300.0,28.5117,28.5399,28.5046,28.5187,100300.0
2014-03-17 09:30:00,40.73,40.75,40.7,40.74,59900.0,28.7731,28.7872,28.7519,28.7801,59900.0
2014-03-17 09:35:00,40.75,40.83,40.75,40.83,45700.0,28.7872,28.8437,28.7872,28.8437,45700.0
2014-03-17 09:40:00,40.84,40.86,40.83,40.84,22700.0,28.8508,28.8649,28.8437,28.8508,22700.0
2014-03-17 09:45:00,40.85,40.87,40.84,40.87,23300.0,28.8578,28.872,28.8508,28.872,23300.0
2014-03-17 09:50:00,40.87,40.9,40.86,40.86,14700.0,28.872,28.8931,28.8649,28.8649,14700.0
2014-03-17 09:55:00,40.86,40.92,40.86,40.89,72200.0,28.8649,28.9073,28.8649,28.8861,72200.0
2014-03-17 10:00:00,40.88,40.94,40.88,40.94,50900.0,28.879,28.9214,28.879,28.9214,50900.0
2014-03-17 10:05:00,40.94,40.96,40.91,40.92,11200.0,28.9214,28.9355,28.9002,28.9073,11200.0
2014-03-17 10:10:00,40.93,40.93,40.89,40.89,18800.0,28.9143,28.9143,28.8861,28.8861,18800.0
2014-03-17 10:15:00,40.89,40.91,40.86,40.88,38000.0,28.8861,28.9002,28.8649,28.879,38000.0
2014-03-17 10:20:00,40.88,40.89,40.87,40.89,72800.0,28.879,28.8861,28.872,28.8861,72800.0
2014-03-17 10:25:00,40.89,40.9,40.86,40.87,15300.0,28.8861,28.8931,28.8649,28.872,15300.0
2014-03-17 10:30:00,40.87,40.88,40.84,40.85,11400.0,28.872,28.879,28.8508,28.8578,11400.0
2014-03-17 10:35:00,40.87,40.87,40.86,40.86,6800.0,28.872,28.872,28.8649,28.8649,6800.0
2014-03-17 10:40:00,40.86,40.88,40.83,40.84,18700.0,28.8649,28.879,28.8437,28.8508,18700.0
2014-03-17 10:45:00,40.83,40.85,40.81,40.82,16800.0,28.8437,28.8578,28.8296,28.8366,16800.0
2014-03-17 10:50:00,40.83,40.88,40.83,40.83,21400.0,28.8437,28.879,28.8437,28.8437,21400.0
2014-03-17 10:55:00,40.83,40.85,40.82,40.82,10500.0,28.8437,28.8578,28.8366,28.8366,10500.0
2014-03-17 11:00:00,40.82,40.88,40.82,40.87,32100.0,28.8366,28.879,28.8366,28.872,32100.0
2014-03-17 11:05:00,40.86,40.87,40.84,40.85,25400.0,28.8649,28.872,28.8508,28.8578,25400.0
2014-03-17 11:10:00,40.86,40.87,40.85,40.85,18400.0,28.8649,28.872,28.8578,28.8578,18400.0
2014-03-17 11:15:00,40.86,40.89,40.85,40.89,31600.0,28.8649,28.8861,28.8578,28.8861,31600.0
2014-03-17 11:20:00,40.88,40.89,40.85,40.85,24700.0,28.879,28.8861,28.8578,28.8578,24700.0
2014-03-17 11:25:00,40.85,40.85,40.83,40.84,19500.0,28.8578,28.8578,28.8437,28.8508,19500.0
2014-03-17 11:30:00,40.85,40.86,40.84,40.84,102900.0,28.8578,28.8649,28.8508,28.8508,102900.0
2014-03-17 11:35:00,40.84,40.84,40.82,40.83,10100.0,28.8508,28.8508,28.8366,28.8437,10100.0
2014-03-17 11:40:00,40.84,40.84,40.8,40.83,44700.0,28.8508,28.8508,28.8225,28.8437,44700.0
2014-03-17 11:45:00,40.82,40.87,40.81,40.86,17800.0,28.8366,28.872,28.8296,28.8649,17800.0
2014-03-17 11:50:00,40.87,40.87,40.85,40.87,9700.0,28.872,28.872,28.8578,28.872,9700.0
2014-03-17 11:55:00,40.87,40.89,40.87,40.87,11100.0,28.872,28.8861,28.872,28.872,11100.0
2014-03-17 12:00:00,40.88,40.89,40.87,40.88,23100.0,28.879,28.8861,28.872,28.879,23100.0
2014-03-17 12:05:00,40.87,40.89,40.87,40.88,10200.0,28.872,28.8861,28.872,28.879,10200.0
2014-03-17 12:10:00,40.88,40.91,40.87,40.91,19900.0,28.879,28.9002,28.872,28.9002,19900.0
2014-03-17 12:15:00,40.92,40.93,40.91,40.92,36100.0,28.9073,28.9143,28.9002,28.9073,36100.0
2014-03-17 12:20:00,40.92,40.92,40.9,40.91,9500.0,28.9073,28.9073,28.8931,28.9002,9500.0
2014-03-17 12:25:00,40.9,40.9,40.87,40.88,104000.0,28.8931,28.8931,28.872,28.879,104000.0
2014-03-17 12:30:00,40.89,40.9,40.88,40.89,46500.0,28.8861,28.8931,28.879,28.8861,46500.0
2014-03-17 12:35:00,40.89,40.89,40.85,40.86,32100.0,28.8861,28.8861,28.8578,28.8649,32100.0
2014-03-17 12:40:00,40.86,40.88,40.86,40.87,6200.0,28.8649,28.879,28.8649,28.872,6200.0
2014-03-17 12:45:00,40.87,40.88,40.84,40.84,30000.0,28.872,28.879,28.8508,28.8508,30000.0
2014-03-17 12:50:00,40.85,40.86,40.84,40.86,12900.0,28.8578,28.8649,28.8508,28.8649,12900.0
2014-03-17 12:55:00,40.86,40.87,40.86,40.86,8100.0,28.8649,28.872,28.8649,28.8649,8100.0
2014-03-17 13:00:00,40.87,40.87,40.86,40.87,14300.0,28.872,28.872,28.8649,28.872,14300.0
2014-03-17 13:05:00,40.87,40.87,40.85,40.85,11800.0,28.872,28.872,28.8578,28.8578,11800.0
2014-03-17 13:10:00,40.86,40.86,40.83,40.84,45500.0,28.8649,28.8649,28.8437,28.8508,45500.0
2014-03-17 13:15:00,40.83,40.85,40.83,40.85,6500.0,28.8437,28.8578,28.8437,28.8578,6500.0
2014-03-17 13:20:00,40.85,40.87,40.84,40.84,30500.0,28.8578,28.872,28.8508,28.8508,30500.0
2014-03-17 13:25:00,40.85,40.85,40.83,40.84,37300.0,28.8578,28.8578,28.8437,28.8508,37300.0
2014-03-17 13:30:00,40.84,40.85,40.83,40.85,15000.0,28.8508,28.8578,28.8437,28.8578,15000.0
2014-03-17 13:35:00,40.85,40.87,40.85,40.87,30500.0,28.8578,28.872,28.8578,28.872,30500.0
2014-03-17 13:40:00,40.86,40.87,40.85,40.85,53500.0,28.8649,28.872,28.8578,28.8578,53500.0
2014-03-17 13:45:00,40.86,40.86,40.85,40.86,27600.0,28.8649,28.8649,28.8578,28.8649,27600.0
2014-03-17 13:50:00,40.86,40.87,40.84,40.85,13000.0,28.8649,28.872,28.8508,28.8578,13000.0
2014-03-17 13:55:00,40.84,40.86,40.84,40.86,17900.0,28.8508,28.8649,28.8508,28.8649,17900.0
2014-03-17 14:00:00,40.86,40.87,40.84,40.87,20400.0,28.8649,28.872,28.8508,28.872,20400.0
2014-03-17 14:05:00,40.87,40.87,40.85,40.85,5000.0,28.872,28.872,28.8578,28.8578,5000.0
2014-03-17 14:10:00,40.85,40.85,40.83,40.83,17700.0,28.8578,28.8578,28.8437,28.8437,17700.0
2014-03-17 14:15:00,40.83,40.84,40.82,40.84,33500.0,28.8437,28.8508,28.8366,28.8508,33500.0
2014-03-17 14:20:00,40.84,40.88,40.83,40.87,180600.0,28.8508,28.879,28.8437,28.872,180600.0
2014-03-17 14:25:00,40.87,40.9,40.86,40.9,59700.0,28.872,28.8931,28.8649,28.8931,59700.0
2014-03-17 14:30:00,40.89,40.91,40.89,40.9,36200.0,28.8861,28.9002,28.8861,28.8931,36200.0
2014-03-17 14:35:00,40.9,40.9,40.87,40.88,20700.0,28.8931,28.8931,28.872,28.879,20700.0
2014-03-17 14:40:00,40.87,40.88,40.87,40.87,22900.0,28.872,28.879,28.872,28.872,22900.0
2014-03-17 14:45:00,40.88,40.89,40.87,40.88,25200.0,28.879,28.8861,28.872,28.879,25200.0
2014-03-17 14:50:00,40.89,40.9,40.87,40.89,36300.0,28.8861,28.8931,28.872,28.8861,36300.0
2014-03-17 14:55:00,40.88,40.9,40.88,40.9,14600.0,28.879,28.8931,28.879,28.8931,14600.0
2014-03-17 15:00:00,40.89,40.9,40.88,40.89,13400.0,28.8861,28.8931,28.879,28.8861,13400.0
2014-03-17 15:05:00,40.89,40.91,40.88,40.91,80700.0,28.8861,28.9002,28.879,28.9002,80700.0
2014-03-17 15:10:00,40.91,40.92,40.9,40.91,13600.0,28.9002,28.9073,28.8931,28.9002,13600.0
2014-03-17 15:15:00,40.9,40.92,40.9,40.91,13500.0,28.8931,28.9073,28.8931,28.9002,13500.0
2014-03-17 15:20:00,40.91,40.91,40.89,40.9,17400.0,28.9002,28.9002,28.8861,28.8931,17400.0
2014-03-17 15:25:00,40.9,40.9,40.88,40.9,24900.0,28.8931,28.8931,28.879,28.8931,24900.0
2014-03-17 15:30:00,40.89,40.91,40.88,40.88,38500.0,28.8861,28.9002,28.879,28.879,38500.0
2014-03-17 15:35:00,40.88,40.9,40.88,40.89,16900.0,28.879,28.8931,28.879,28.8861,16900.0
2014-03-17 15:40:00,40.88,40.89,40.84,40.86,56000.0,28.879,28.8861,28.8508,28.8649,56000.0
2014-03-17 15:45:00,40.86,40.88,40.85,40.87,26800.0,28.8649,28.879,28.8578,28.872,26800.0
2014-03-17 15:50:00,40.87,40.89,40.86,40.88,38300.0,28.872,28.8861,28.8649,28.879,38300.0
2014-03-17 15:55:00,40.89,40.9,40.88,40.9,97200.0,28.8861,28.8931,28.879,28.8931,97200.0
2014-03-18 09:30:00,40.94,40.96,40.91,40.93,68300.0,28.9214,28.9355,28.9002,28.9143,68300.0
2014-03-18 09:35:00,40.94,41.01,40.94,41.01,66300.0,28.9214,28.9709,28.9214,28.9709,66300.0
2014-03-18 09:40:00,41.0,41.0,40.96,40.96,41300.0,28.9638,28.9638,28.9355,28.9355,41300.0
2014-03-18 09:45:00,40.96,41.03,40.95,41.02,18800.0,28.9355,28.985,28.9285,28.9779,18800.0
2014-03-18 09:50:00,41.01,41.04,41.01,41.03,15500.0,28.9709,28.992,28.9709,28.985,15500.0
2014-03-18 09:55:00,41.04,41.05,41.01,41.04,12600.0,28.992,28.9991,28.9709,28.992,12600.0
2014-03-18 10:00:00,41.05,41.05,41.01,41.02,21200.0,28.9991,28.9991,28.9709,28.9779,21200.0
2014-03-18 10:05:00,41.02,41.03,41.01,41.03,5600.0,28.9779,28.985,28.9709,28.985,5600.0
2014-03-18 10:10:00,41.04,41.08,41.04,41.07,15500.0,28.992,29.0203,28.992,29.0132,15500.0
2014-03-18 10:15:00,41.07,41.15,41.07,41.15,105600.0,29.0132,29.0698,29.0132,29.0698,105600.0
2014-03-18 10:20:00,41.14,41.18,41.14,41.17,41300.0,29.0627,29.0909,29.0627,29.0839,41300.0
2014-03-18 10:25:00,41.18,41.19,41.16,41.19,55400.0,29.0909,29.098,29.0768,29.098,55400.0
2014-03-18 10:30:00,41.19,41.22,41.19,41.21,36700.0,29.098,29.1192,29.098,29.1121,36700.0
2014-03-18 10:35:00,41.21,41.21,41.17,41.18,43500.0,29.1121,29.1121,29.0839,29.0909,43500.0
2014-03-18 10:40:00,41.17,41.17,41.15,41.16,27400.0,29.0839,29.0839,29.0698,29.0768,27400.0
2014-03-18 10:45:00,41.16,41.16,41.12,41.13,28300.0,29.0768,29.0768,29.0486,29.0556,28300.0
2014-03-18 10:50:00,41.13,41.13,41.05,41.05,53800.0,29.0556,29.0556,28.9991,28.9991,53800.0
2014-03-18 10:55:00,41.04,41.08,41.04,41.04,29600.0,28.992,29.0203,28.992,28.992,29600.0
2014-03-18 11:00:00,41.05,41.1,41.05,41.08,33400.0,28.9991,29.0344,28.9991,29.0203,33400.0
2014-03-18 11:05:00,41.08,41.08,41.04,41.05,68800.0,29.0203,29.0203,28.992,28.9991,68800.0
2014-03-18 11:10:00,41.05,41.15,41.05,41.07,1441400.0,28.9991,29.0698,28.9991,29.0132,1441400.0
2014-03-18 11:15:00,41.08,41.12,41.07,41.12,18100.0,29.0203,29.0486,29.0132,29.0486,18100.0
2014-03-18 11:20:00,41.12,41.15,41.12,41.14,13200.0,29.0486,29.0698,29.0486,29.0627,13200.0
2014-03-18 11:25:00,41.15,41.16,41.15,41.15,4700.0,29.0698,29.0768,29.0698,29.0698,4700.0
2014-03-18 11:30:00,41.14,41.15,41.12,41.13,45900.0,29.0627,29.0698,29.0486,29.0556,45900.0
2014-03-18 11:35:00,41.12,41.13,41.11,41.12,22900.0,29.0486,29.0556,29.0415,29.0486,22900.0
2014-03-18 11:40:00,41.12,41.12,41.04,41.05,251300.0,29.0486,29.0486,28.992,28.9991,251300.0
2014-03-18 11:45:00,41.05,41.07,41.05,41.07,29900.0,28.9991,29.0132,28.9991,29.0132,29900.0
2014-03-18 11:50:00,41.07,41.09,41.06,41.06,32900.0,29.0132,29.0274,29.0062,29.0062,32900.0
2014-03-18 11:55:00,41.07,41.1,41.07,41.1,10400.0,29.0132,29.0344,29.0132,29.0344,10400.0
2014-03-18 12:00:00,41.11,41.13,41.1,41.11,17000.0,29.0415,29.0556,29.0344,29.0415,17000.0
2014-03-18 12:05:00,41.11,41.11,41.09,41.1,5900.0,29.0415,29.0415,29.0274,29.0344,5900.0
2014-03-18 12:10:00,41.11,41.13,41.11,41.12,18300.0,29.0415,29.0556,29.0415,29.0486,18300.0
2014-03-18 12:15:00,41.11,41.12,41.09,41.09,11300.0,29.0415,29.0486,29.0274,29.0274,11300.0
2014-03-18 12:20:00,41.09,41.09,41.06,41.06,47300.0,29.0274,29.0274,29.0062,29.0062,47300.0
2014-03-18 12:25:00,41.06,41.1,41.05,41.05,40100.0,29.0062,29.0344,28.9991,28.9991,40100.0
2014-03-18 12:30:00,41.04,41.07,41.04,41.06,18000.0,28.992,29.0132,28.992,29.0062,18000.0
2014-03-18 12:35:00,41.06,41.08,41.05,41.07,4900.0,29.0062,29.0203,28.9991,29.0132,4900.0
2014-03-18 12:40:00,41.07,41.08,41.04,41.04,7200.0,29.0132,29.0203,28.992,28.992,7200.0
2014-03-18 12:45:00,41.05,41.07,41.04,41.07,6900.0,28.9991,29.0132,28.992,29.0132,6900.0
2014-03-18 12:50:00,41.07,41.08,41.06,41.08,15100.0,29.0132,29.0203,29.0062,29.0203,15100.0
2014-03-18 12:55:00,41.07,41.08,41.07,41.07,4900.0,29.0132,29.0203,29.0132,29.0132,4900.0
2014-03-18 13:00:00,41.07,41.09,41.06,41.08,16500.0,29.0132,29.0274,29.0062,29.0203,16500.0
2014-03-18 13:05:00,41.08,41.09,41.07,41.08,26700.0,29.0203,29.0274,29.0132,29.0203,26700.0
2014-03-18 13:10:00,41.09,41.09,41.08,41.08,8900.0,29.0274,29.0274,29.0203,29.0203,8900.0
2014-03-18 13:15:00,41.09,41.1,41.07,41.09,8600.0,29.0274,29.0344,29.0132,29.0274,8600.0
2014-03-18 13:20:00,41.09,41.12,41.09,41.11,32000.0,29.0274,29.0486,29.0274,29.0415,32000.0
2014-03-18 13:25:00,41.12,41.15,41.11,41.15,37400.0,29.0486,29.0698,29.0415,29.0698,37400.0
2014-03-18 13:30:00,41.15,41.15,41.13,41.13,26000.0,29.0698,29.0698,29.0556,29.0556,26000.0
2014-03-18 13:35:00,41.13,41.14,41.12,41.13,16300.0,29.0556,29.0627,29.0486,29.0556,16300.0
2014-03-18 13:40:00,41.14,41.19,41.13,41.17,54700.0,29.0627,29.098,29.0556,29.0839,54700.0
2014-03-18 13:45:00,41.17,41.17,41.15,41.15,8500.0,29.0839,29.0839,29.0698,29.0698,8500.0
2014-03-18 13:50:00,41.15,41.17,41.14,41.16,15100.0,29.0698,29.0839,29.0627,29.0768,15100.0
2014-03-18 13:55:00,41.16,41.16,41.14,41.15,8000.0,29.0768,29.0768,29.0627,29.0698,8000.0
2014-03-18 14:00:00,41.15,41.16,41.13,41.14,7700.0,29.0698,29.0768,29.0556,29.0627,7700.0
2014-03-18 14:05:00,41.14,41.16,41.13,41.16,9100.0,29.0627,29.0768,29.0556,29.0768,9100.0
2014-03-18 14:10:00,41.17,41.18,41.15,41.15,32600.0,29.0839,29.0909,29.0698,29.0698,32600.0
2014-03-18 14:15:00,41.16,41.16,41.15,41.15,29900.0,29.0768,29.0768,29.0698,29.0698,29900.0
2014-03-18 14:20:00,41.15,41.17,41.15,41.17,14300.0,29.0698,29.0839,29.0698,29.0839,14300.0
2014-03-18 14:25:00,41.17,41.17,41.15,41.17,45700.0,29.0839,29.0839,29.0698,29.0839,45700.0
2014-03-18 14:30:00,41.16,41.17,41.16,41.17,10600.0,29.0768,29.0839,29.0768,29.0839,10600.0
2014-03-18 14:35:00,41.16,41.17,41.16,41.16,5600.0,29.0768,29.0839,29.0768,29.0768,5600.0
2014-03-18 14:40:00,41.17,41.17,41.15,41.17,34500.0,29.0839,29.0839,29.0698,29.0839,34500.0
2014-03-18 14:45:00,41.17,41.17,41.16,41.17,13400.0,29.0839,29.0839,29.0768,29.0839,13400.0
2014-03-18 14:50:00,41.17,41.18,41.16,41.17,13600.0,29.0839,29.0909,29.0768,29.0839,13600.0
2014-03-18 14:55:00,41.18,41.18,41.17,41.18,15300.0,29.0909,29.0909,29.0839,29.0909,15300.0
2014-03-18 15:00:00,41.18,41.19,41.15,41.16,39900.0,29.0909,29.098,29.0698,29.0768,39900.0
2014-03-18 15:05:00,41.16,41.17,41.15,41.16,74300.0,29.0768,29.0839,29.0698,29.0768,74300.0
2014-03-18 15:10:00,41.16,41.18,41.16,41.17,10000.0,29.0768,29.0909,29.0768,29.0839,10000.0
2014-03-18 15:15:00,41.17,41.18,41.16,41.18,39700.0,29.0839,29.0909,29.0768,29.0909,39700.0
2014-03-18 15:20:00,41.18,41.18,41.16,41.17,22500.0,29.0909,29.0909,29.0768,29.0839,22500.0
2014-03-18 15:25:00,41.17,41.18,41.16,41.18,63900.0,29.0839,29.0909,29.0768,29.0909,63900.0
2014-03-18 15:30:00,41.18,41.18,41.15,41.17,41300.0,29.0909,29.0909,29.0698,29.0839,41300.0
2014-03-18 15:35:00,41.17,41.18,41.16,41.18,16300.0,29.0839,29.0909,29.0768,29.0909,16300.0
2014-03-18 15:40:00,41.18,41.18,41.15,41.16,41000.0,29.0909,29.0909,29.0698,29.0768,41000.0
2014-03-18 15:45:00,41.16,41.16,41.15,41.16,28400.0,29.0768,29.0768,29.0698,29.0768,28400.0
2014-03-18 15:50:00,41.16,41.17,41.16,41.16,29100.0,29.0768,29.0839,29.0768,29.0768,29100.0
2014-03-18 15:55:00,41.16,41.16,41.15,41.16,72000.0,29.0768,29.0768,29.0698,29.0768,72000.0
2014-03-19 09:30:00,41.1,41.11,41.07,41.08,83900.0,29.0344,29.0415,29.0132,29.0203,83900.0
2014-03-19 09:35:00,41.08,41.08,41.04,41.05,32500.0,29.0203,29.0203,28.992,28.9991,32500.0
2014-03-19 09:40:00,41.05,41.06,41.03,41.05,30900.0,28.9991,29.0062,28.985,28.9991,30900.0
2014-03-19 09:45:00,41.05,41.07,41.03,41.07,24300.0,28.9991,29.0132,28.985,29.0132,24300.0
2014-03-19 09:50:00,41.06,41.08,41.05,41.08,25200.0,29.0062,29.0203,28.9991,29.0203,25200.0
2014-03-19 09:55:00,41.08,41.11,41.07,41.1,151200.0,29.0203,29.0415,29.0132,29.0344,151200.0
2014-03-19 10:00:00,41.1,41.13,41.09,41.09,75100.0,29.0344,29.0556,29.0274,29.0274,75100.0
2014-03-19 10:05:00,41.09,41.1,41.05,41.06,59000.0,29.0274,29.0344,28.9991,29.0062,59000.0
2014-03-19 10:10:00,41.06,41.09,41.05,41.08,76700.0,29.0062,29.0274,28.9991,29.0203,76700.0
2014-03-19 10:15:00,41.07,41.08,41.05,41.05,71500.0,29.0132,29.0203,28.9991,28.9991,71500.0
2014-03-19 10:20:00,41.05,41.05,41.02,41.04,135600.0,28.9991,28.9991,28.9779,28.992,135600.0
2014-03-19 10:25:00,41.04,41.06,41.04,41.05,32800.0,28.992,29.0062,28.992,28.9991,32800.0
2014-03-19 10:30:00,41.05,41.05,41.03,41.05,32900.0,28.9991,28.9991,28.985,28.9991,32900.0
2014-03-19 10:35:00,41.05,41.05,41.0,41.02,47500.0,28.9991,28.9991,28.9638,28.9779,47500.0
2014-03-19 10:40:00,41.01,41.01,41.0,41.01,39300.0,28.9709,28.9709,28.9638,28.9709,39300.0
2014-03-19 10:45:00,41.01,41.03,41.0,41.03,36200.0,28.9709,28.985,28.9638,28.985,36200.0
2014-03-19 10:50:00,41.03,41.03,41.02,41.03,9700.0,28.985,28.985,28.9779,28.985,9700.0
2014-03-19 10:55:00,41.03,41.04,41.02,41.03,13100.0,28.985,28.992,28.9779,28.985,13100.0
2014-03-19 11:00:00,41.03,41.04,41.02,41.03,8400.0,28.985,28.992,28.9779,28.985,8400.0
2014-03-19 11:05:00,41.03,41.04,41.02,41.03,11400.0,28.985,28.992,28.9779,28.985,11400.0
2014-03-19 11:10:00,41.04,41.04,41.02,41.04,23300.0,28.992,28.992,28.9779,28.992,23300.0
2014-03-19 11:15:00,41.03,41.04,41.02,41.03,25400.0,28.985,28.992,28.9779,28.985,25400.0
2014-03-19 11:20:00,41.02,41.03,41.01,41.02,24600.0,28.9779,28.985,28.9709,28.9779,24600.0
2014-03-19 11:25:00,41.01,41.02,41.0,41.0,22100.0,28.9709,28.9779,28.9638,28.9638,22100.0
2014-03-19 11:30:00,41.01,41.01,40.97,40.98,60500.0,28.9709,28.9709,28.9426,28.9497,60500.0
2014-03-19 11:35:00,40.98,40.99,40.95,40.96,9000.0,28.9497,28.9567,28.9285,28.9355,9000.0
2014-03-19 11:40:00,40.96,40.97,40.95,40.96,19200.0,28.9355,28.9426,28.9285,28.9355,19200.0
2014-03-19 11:45:00,40.97,40.98,40.97,40.97,30900.0,28.9426,28.9497,28.9426,28.9426,30900.0
2014-03-19 11:50:00,40.97,40.98,40.96,40.96,6800.0,28.9426,28.9497,28.9355,28.9355,6800.0
2014-03-19 11:55:00,40.95,40.96,40.94,40.94,9400.0,28.9285,28.9355,28.9214,28.9214,9400.0
2014-03-19 12:00:00,40.95,40.97,40.94,40.97,8900.0,28.9285,28.9426,28.9214,28.9426,8900.0
2014-03-19 12:05:00,40.97,41.0,40.97,40.99,26600.0,28.9426,28.9638,28.9426,28.9567,26600.0
2014-03-19 12:10:00,41.0,41.0,40.99,40.99,10700.0,28.9638,28.9638,28.9567,28.9567,10700.0
2014-03-19 12:15:00,40.99,40.99,40.97,40.98,10700.0,28.9567,28.9567,28.9426,28.9497,10700.0
2014-03-19 12:20:00,40.98,40.99,40.97,40.98,238600.0,28.9497,28.9567,28.9426,28.9497,238600.0
2014-03-19 12:25:00,40.98,41.0,40.98,40.98,17800.0,28.9497,28.9638,28.9497,28.9497,17800.0
2014-03-19 12:30:00,40.98,41.0,40.98,41.0,5100.0,28.9497,28.9638,28.9497,28.9638,5100.0
2014-03-19 12:35:00,40.99,40.99,40.96,40.96,52800.0,28.9567,28.9567,28.9355,28.9355,52800.0
2014-03-19 12:40:00,40.97,40.98,40.95,40.95,19300.0,28.9426,28.9497,28.9285,28.9285,19300.0
2014-03-19 12:45:00,40.97,40.99,40.96,40.97,19500.0,28.9426,28.9567,28.9355,28.9426,19500.0
2014-03-19 12:50:00,40.99,40.99,40.96,40.97,10100.0,28.9567,28.9567,28.9355,28.9426,10100.0
2014-03-19 12:55:00,40.97,41.0,40.97,41.0,12800.0,28.9426,28.9638,28.9426,28.9638,12800.0
2014-03-19 13:00:00,41.01,41.01,40.99,41.0,14900.0,28.9709,28.9709,28.9567,28.9638,14900.0
2014-03-19 13:05:00,41.0,41.01,40.99,41.0,60400.0,28.9638,28.9709,28.9567,28.9638,60400.0
2014-03-19 13:10:00,40.99,41.01,40.99,41.01,6200.0,28.9567,28.9709,28.9567,28.9709,6200.0
2014-03-19 13:15:00,41.0,41.0,40.98,40.99,15900.0,28.9638,28.9638,28.9497,28.9567,15900.0
2014-03-19 13:20:00,40.99,40.99,40.98,40.98,15000.0,28.9567,28.9567,28.9497,28.9497,15000.0
2014-03-19 13:25:00,40.98,41.01,40.98,41.01,10200.0,28.9497,28.9709,28.9497,28.9709,10200.0
2014-03-19 13:30:00,41.01,41.02,41.0,41.02,10800.0,28.9709,28.9779,28.9638,28.9779,10800.0
2014-03-19 13:35:00,41.02,41.02,41.01,41.02,14600.0,28.9779,28.9779,28.9709,28.9779,14600.0
2014-03-19 13:40:00,41.02,41.02,41.0,41.01,34300.0,28.9779,28.9779,28.9638,28.9709,34300.0
2014-03-19 13:45:00,41.01,41.01,41.0,41.0,7900.0,28.9709,28.9709,28.9638,28.9638,7900.0
2014-03-19 13:50:00,41.01,41.03,41.0,41.02,6400.0,28.9709,28.985,28.9638,28.9779,6400.0
2014-03-19 13:55:00,41.03,41.05,41.02,41.02,30800.0,28.985,28.9991,28.9779,28.9779,30800.0
2014-03-19 14:00:00,41.01,41.01,40.82,40.86,192100.0,28.9709,28.9709,28.8366,28.8649,192100.0
2014-03-19 14:05:00,40.87,40.87,40.72,40.76,130900.0,28.872,28.872,28.766,28.7942,130900.0
2014-03-19 14:10:00,40.76,40.8,40.75,40.77,109200.0,28.7942,28.8225,28.7872,28.8013,109200.0
2014-03-19 14:15:00,40.77,40.81,40.74,40.81,43000.0,28.8013,28.8296,28.7801,28.8296,43000.0
2014-03-19 14:20:00,40.8,40.85,40.8,40.82,21600.0,28.8225,28.8578,28.8225,28.8366,21600.0
2014-03-19 14:25:00,40.83,40.85,40.81,40.82,32400.0,28.8437,28.8578,28.8296,28.8366,32400.0
2014-03-19 14:30:00,40.82,40.83,40.78,40.8,22800.0,28.8366,28.8437,28.8084,28.8225,22800.0
2014-03-19 14:35:00,40.79,40.8,40.75,40.75,29500.0,28.8154,28.8225,28.7872,28.7872,29500.0
2014-03-19 14:40:00,40.75,40.76,40.71,40.75,40900.0,28.7872,28.7942,28.7589,28.7872,40900.0
2014-03-19 14:45:00,40.75,40.76,40.72,40.73,33000.0,28.7872,28.7942,28.766,28.7731,33000.0
2014-03-19 14:50:00,40.72,40.78,40.71,40.72,76600.0,28.766,28.8084,28.7589,28.766,76600.0
2014-03-19 14:55:00,40.73,40.76,40.71,40.71,19900.0,28.7731,28.7942,28.7589,28.7589,19900.0
2014-03-19 15:00:00,40.71,40.73,40.67,40.67,42600.0,28.7589,28.7731,28.7307,28.7307,42600.0
2014-03-19 15:05:00,40.67,40.67,40.51,40.51,193100.0,28.7307,28.7307,28.6176,28.6176,193100.0
2014-03-19 15:10:00,40.51,40.52,40.38,40.49,166000.0,28.6176,28.6247,28.5258,28.6035,166000.0
2014-03-19 15:15:00,40.48,40.52,40.48,40.52,45200.0,28.5964,28.6247,28.5964,28.6247,45200.0
2014-03-19 15:20:00,40.52,40.57,40.51,40.55,34600.0,28.6247,28.66,28.6176,28.6459,34600.0
2014-03-19 15:25:00,40.56,40.59,40.55,40.58,68900.0,28.653,28.6741,28.6459,28.6671,68900.0
2014-03-19 15:30:00,40.58,40.65,40.58,40.65,77900.0,28.6671,28.7165,28.6671,28.7165,77900.0
2014-03-19 15:35:00,40.65,40.66,40.62,40.63,34000.0,28.7165,28.7236,28.6953,28.7024,34000.0
2014-03-19 15:40:00,40.64,40.68,40.63,40.67,29400.0,28.7095,28.7377,28.7024,28.7307,29400.0
2014-03-19 15:45:00,40.67,40.69,40.66,40.66,35300.0,28.7307,28.7448,28.7236,28.7236,35300.0
2014-03-19 15:50:00,40.66,40.66,40.61,40.61,16500.0,28.7236,28.7236,28.6883,28.6883,16500.0
2014-03-19 15:55:00,40.62,40.65,40.61,40.62,84200.0,28.6953,28.7165,28.6883,28.6953,84200.0
2014-03-20 09:30:00,40.26,40.29,40.24,40.25,134900.0,28.441,28.4622,28.4269,28.434,134900.0
2014-03-20 09:35:00,40.26,40.29,40.25,40.25,80900.0,28.441,28.4622,28.434,28.434,80900.0
2014-03-20 09:40:00,40.26,40.28,40.23,40.25,267400.0,28.441,28.4552,28.4198,28.434,267400.0
2014-03-20 09:45:00,40.24,40.24,40.17,40.18,87100.0,28.4269,28.4269,28.3774,28.3845,87100.0
2014-03-20 09:50:00,40.19,40.2,40.17,40.2,49600.0,28.3916,28.3986,28.3774,28.3986,49600.0
2014-03-20 09:55:00,40.2,40.22,40.2,40.22,9000.0,28.3986,28.4128,28.3986,28.4128,9000.0
2014-03-20 10:00:00,40.23,40.26,40.18,40.24,100400.0,28.4198,28.441,28.3845,28.4269,100400.0
2014-03-20 10:05:00,40.24,40.39,40.24,40.38,33900.0,28.4269,28.5329,28.4269,28.5258,33900.0
2014-03-20 10:10:00,40.38,40.4,40.34,40.36,56200.0,28.5258,28.5399,28.4975,28.5117,56200.0
2014-03-20 10:15:00,40.36,40.43,40.36,40.41,44400.0,28.5117,28.5611,28.5117,28.547,44400.0
2014-03-20 10:20:00,40.41,40.43,40.38,40.38,20300.0,28.547,28.5611,28.5258,28.5258,20300.0
2014-03-20 10:25:00,40.39,40.4,40.36,40.37,29600.0,28.5329,28.5399,28.5117,28.5187,29600.0
2014-03-20 10:30:00,40.37,40.42,40.37,40.41,36700.0,28.5187,28.5541,28.5187,28.547,36700.0
2014-03-20 10:35:00,40.41,40.42,40.37,40.38,115300.0,28.547,28.5541,28.5187,28.5258,115300.0
2014-03-20 10:40:00,40.38,40.42,40.38,40.41,22200.0,28.5258,28.5541,28.5258,28.547,22200.0
2014-03-20 10:45:00,40.4,40.4,40.37,40.37,31300.0,28.5399,28.5399,28.5187,28.5187,31300.0
2014-03-20 10:50:00,40.38,40.39,40.33,40.34,29900.0,28.5258,28.5329,28.4905,28.4975,29900.0
2014-03-20 10:55:00,40.34,40.34,40.32,40.33,28700.0,28.4975,28.4975,28.4834,28.4905,28700.0
2014-03-20 11:00:00,40.33,40.35,40.31,40.33,46700.0,28.4905,28.5046,28.4763,28.4905,46700.0
2014-03-20 11:05:00,40.34,40.34,40.31,40.33,30700.0,28.4975,28.4975,28.4763,28.4905,30700.0
2014-03-20 11:10:00,40.34,40.35,40.29,40.29,31500.0,28.4975,28.5046,28.4622,28.4622,31500.0
2014-03-20 11:15:00,40.29,40.33,40.29,40.31,11000.0,28.4622,28.4905,28.4622,28.4763,11000.0
2014-03-20 11:20:00,40.32,40.33,40.31,40.33,34600.0,28.4834,28.4905,28.4763,28.4905,34600.0
2014-03-20 11:25:00,40.34,40.37,40.34,40.36,21100.0,28.4975,28.5187,28.4975,28.5117,21100.0
2014-03-20 11:30:00,40.37,40.39,40.35,40.39,22800.0,28.5187,28.5329,28.5046,28.5329,22800.0
2014-03-20 11:35:00,40.38,40.38,40.33,40.36,32700.0,28.5258,28.5258,28.4905,28.5117,32700.0
2014-03-20 11:40:00,40.36,40.37,40.34,40.37,22100.0,28.5117,28.5187,28.4975,28.5187,22100.0
2014-03-20 11:45:00,40.37,40.41,40.35,40.4,17900.0,28.5187,28.547,28.5046,28.5399,17900.0
2014-03-20 11:50:00,40.4,40.4,40.39,40.39,10500.0,28.5399,28.5399,28.5329,28.5329,10500.0
2014-03-20 11:55:00,40.39,40.42,40.39,40.42,21800.0,28.5329,28.5541,28.5329,28.5541,21800.0
2014-03-20 12:00:00,40.41,40.42,40.38,40.41,56000.0,28.547,28.5541,28.5258,28.547,56000.0
2014-03-20 12:05:00,40.4,40.42,40.4,40.41,36800.0,28.5399,28.5541,28.5399,28.547,36800.0
2014-03-20 12:10:00,40.4,40.42,40.4,40.42,22300.0,28.5399,28.5541,28.5399,28.5541,22300.0
2014-03-20 12:15:00,40.41,40.46,40.41,40.44,45700.0,28.547,28.5823,28.547,28.5682,45700.0
2014-03-20 12:20:00,40.44,40.48,40.44,40.48,11800.0,28.5682,28.5964,28.5682,28.5964,11800.0
2014-03-20 12:25:00,40.48,40.54,40.48,40.53,37600.0,28.5964,28.6388,28.5964,28.6318,37600.0
2014-03-20 12:30:00,40.54,40.54,40.52,40.54,41000.0,28.6388,28.6388,28.6247,28.6388,41000.0
2014-03-20 12:35:00,40.53,40.53,40.51,40.53,53200.0,28.6318,28.6318,28.6176,28.6318,53200.0
2014-03-20 12:40:00,40.52,40.52,40.5,40.51,13700.0,28.6247,28.6247,28.6106,28.6176,13700.0
2014-03-20 12:45:00,40.51,40.53,40.51,40.53,22100.0,28.6176,28.6318,28.6176,28.6318,22100.0
2014-03-20 12:50:00,40.53,40.53,40.52,40.53,12500.0,28.6318,28.6318,28.6247,28.6318,12500.0
2014-03-20 12:55:00,40.53,40.53,40.52,40.52,14000.0,28.6318,28.6318,28.6247,28.6247,14000.0
2014-03-20 13:00:00,40.53,40.55,40.52,40.54,62900.0,28.6318,28.6459,28.6247,28.6388,62900.0
2014-03-20 13:05:00,40.54,40.54,40.52,40.54,27100.0,28.6388,28.6388,28.6247,28.6388,27100.0
2014-03-20 13:10:00,40.54,40.54,40.52,40.54,37200.0,28.6388,28.6388,28.6247,28.6388,37200.0
2014-03-20 13:15:00,40.53,40.55,40.52,40.52,21900.0,28.6318,28.6459,28.6247,28.6247,21900.0
2014-03-20 13:20:00,40.52,40.53,40.51,40.51,20500.0,28.6247,28.6318,28.6176,28.6176,20500.0
2014-03-20 13:25:00,40.51,40.51,40.48,40.49,18800.0,28.6176,28.6176,28.5964,28.6035,18800.0
2014-03-20 13:30:00,40.49,40.49,40.48,40.49,19200.0,28.6035,28.6035,28.5964,28.6035,19200.0
2014-03-20 13:35:00,40.49,40.49,40.48,40.49,10000.0,28.6035,28.6035,28.5964,28.6035,10000.0
2014-03-20 13:40:00,40.49,40.49,40.48,40.48,10100.0,28.6035,28.6035,28.5964,28.5964,10100.0
2014-03-20 13:45:00,40.49,40.5,40.48,40.5,12000.0,28.6035,28.6106,28.5964,28.6106,12000.0
2014-03-20 13:50:00,40.5,40.51,40.49,40.51,44000.0,28.6106,28.6176,28.6035,28.6176,44000.0
2014-03-20 13:55:00,40.49,40.51,40.49,40.51,59800.0,28.6035,28.6176,28.6035,28.6176,59800.0
2014-03-20 14:00:00,40.51,40.51,40.5,40.51,18400.0,28.6176,28.6176,28.6106,28.6176,18400.0
2014-03-20 14:05:00,40.51,40.51,40.5,40.51,13600.0,28.6176,28.6176,28.6106,28.6176,13600.0
2014-03-20 14:10:00,40.51,40.52,40.5,40.51,9100.0,28.6176,28.6247,28.6106,28.6176,9100.0
2014-03-20 14:15:00,40.5,40.51,40.49,40.51,24700.0,28.6106,28.6176,28.6035,28.6176,24700.0
2014-03-20 14:20:00,40.5,40.52,40.5,40.51,29300.0,28.6106,28.6247,28.6106,28.6176,29300.0
2014-03-20 14:25:00,40.52,40.53,40.51,40.52,8500.0,28.6247,28.6318,28.6176,28.6247,8500.0
2014-03-20 14:30:00,40.52,40.53,40.51,40.51,16200.0,28.6247,28.6318,28.6176,28.6176,16200.0
2014-03-20 14:35:00,40.5,40.51,40.5,40.51,14900.0,28.6106,28.6176,28.6106,28.6176,14900.0
2014-03-20 14:40:00,40.5,40.52,40.5,40.5,58400.0,28.6106,28.6247,28.6106,28.6106,58400.0
2014-03-20 14:45:00,40.5,40.51,40.5,40.5,18000.0,28.6106,28.6176,28.6106,28.6106,18000.0
2014-03-20 14:50:00,40.5,40.51,40.5,40.5,19400.0,28.6106,28.6176,28.6106,28.6106,19400.0
2014-03-20 14:55:00,40.51,40.51,40.48,40.48,14900.0,28.6176,28.6176,28.5964,28.5964,14900.0
2014-03-20 15:00:00,40.48,40.48,40.46,40.47,31400.0,28.5964,28.5964,28.5823,28.5894,31400.0
2014-03-20 15:05:00,40.47,40.47,40.44,40.46,39100.0,28.5894,28.5894,28.5682,28.5823,39100.0
2014-03-20 15:10:00,40.46,40.46,40.44,40.45,21600.0,28.5823,28.5823,28.5682,28.5752,21600.0
2014-03-20 15:15:00,40.45,40.46,40.45,40.46,17900.0,28.5752,28.5823,28.5752,28.5823,17900.0
2014-03-20 15:20:00,40.46,40.47,40.45,40.46,286500.0,28.5823,28.5894,28.5752,28.5823,286500.0
2014-03-20 15:25:00,40.46,40.46,40.43,40.43,22600.0,28.5823,28.5823,28.5611,28.5611,22600.0
2014-03-20 15:30:00,40.44,40.46,40.43,40.45,26800.0,28.5682,28.5823,28.5611,28.5752,26800.0
2014-03-20 15:35:00,40.45,40.46,40.45,40.45,205700.0,28.5752,28.5823,28.5752,28.5752,205700.0
2014-03-20 15:40:00,40.46,40.46,40.45,40.46,11400.0,28.5823,28.5823,28.5752,28.5823,11400.0
2014-03-20 15:45:00,40.46,40.47,40.45,40.46,57100.0,28.5823,28.5894,28.5752,28.5823,57100.0
2014-03-20 15:50:00,40.46,40.46,40.44,40.44,20500.0,28.5823,28.5823,28.5682,28.5682,20500.0
2014-03-20 15:55:00,40.44,40.48,40.43,40.47,92000.0,28.5682,28.5964,28.5611,28.5894,92000.0
2014-03-21 09:30:00,40.69,40.7,40.65,40.7,86400.0,28.7448,28.7519,28.7165,28.7519,86400.0
2014-03-21 09:35:00,40.71,40.72,40.68,40.68,19400.0,28.7589,28.766,28.7377,28.7377,19400.0
2014-03-21 09:40:00,40.67,40.68,40.65,40.66,30100.0,28.7307,28.7377,28.7165,28.7236,30100.0
2014-03-21 09:45:00,40.68,40.71,40.67,40.69,45700.0,28.7377,28.7589,28.7307,28.7448,45700.0
2014-03-21 09:50:00,40.68,40.7,40.66,40.66,19000.0,28.7377,28.7519,28.7236,28.7236,19000.0
2014-03-21 09:55:00,40.67,40.68,40.66,40.67,66700.0,28.7307,28.7377,28.7236,28.7307,66700.0
2014-03-21 10:00:00,40.66,40.69,40.66,40.66,29200.0,28.7236,28.7448,28.7236,28.7236,29200.0
2014-03-21 10:05:00,40.67,40.68,40.62,40.63,63300.0,28.7307,28.7377,28.6953,28.7024,63300.0
2014-03-21 10:10:00,40.62,40.66,40.62,40.66,45100.0,28.6953,28.7236,28.6953,28.7236,45100.0
2014-03-21 10:15:00,40.66,40.67,40.64,40.64,33300.0,28.7236,28.7307,28.7095,28.7095,33300.0
2014-03-21 10:20:00,40.64,40.67,40.63,40.65,47100.0,28.7095,28.7307,28.7024,28.7165,47100.0
2014-03-21 10:25:00,40.65,40.67,40.62,40.64,89000.0,28.7165,28.7307,28.6953,28.7095,89000.0
2014-03-21 10:30:00,40.64,40.66,40.62,40.66,96500.0,28.7095,28.7236,28.6953,28.7236,96500.0
2014-03-21 10:35:00,40.66,40.67,40.64,40.65,27400.0,28.7236,28.7307,28.7095,28.7165,27400.0
2014-03-21 10:40:00,40.65,40.66,40.65,40.65,15500.0,28.7165,28.7236,28.7165,28.7165,15500.0
2014-03-21 10:45:00,40.66,40.68,40.66,40.67,11000.0,28.7236,28.7377,28.7236,28.7307,11000.0
2014-03-21 10:50:00,40.69,40.71,40.69,40.71,20800.0,28.7448,28.7589,28.7448,28.7589,20800.0
2014-03-21 10:55:00,40.71,40.75,40.71,40.74,32400.0,28.7589,28.7872,28.7589,28.7801,32400.0
2014-03-21 11:00:00,40.74,40.76,40.72,40.74,12700.0,28.7801,28.7942,28.766,28.7801,12700.0
2014-03-21 11:05:00,40.74,40.75,40.73,40.74,17700.0,28.7801,28.7872,28.7731,28.7801,17700.0
2014-03-21 11:10:00,40.74,40.76,40.73,40.75,28500.0,28.7801,28.7942,28.7731,28.7872,28500.0
2014-03-21 11:15:00,40.76,40.76,40.74,40.75,18700.0,28.7942,28.7942,28.7801,28.7872,18700.0
2014-03-21 11:20:00,40.76,40.77,40.74,40.75,19300.0,28.7942,28.8013,28.7801,28.7872,19300.0
2014-03-21 11:25:00,40.77,40.77,40.75,40.76,12400.0,28.8013,28.8013,28.7872,28.7942,12400.0
2014-03-21 11:30:00,40.76,40.79,40.76,40.78,7300.0,28.7942,28.8154,28.7942,28.8084,7300.0
2014-03-21 11:35:00,40.77,40.78,40.77,40.77,13500.0,28.8013,28.8084,28.8013,28.8013,13500.0
2014-03-21 11:40:00,40.76,40.77,40.76,40.76,6400.0,28.7942,28.8013,28.7942,28.7942,6400.0
2014-03-21 11:45:00,40.76,40.77,40.75,40.75,13300.0,28.7942,28.8013,28.7872,28.7872,13300.0
2014-03-21 11:50:00,40.74,40.75,40.71,40.72,25600.0,28.7801,28.7872,28.7589,28.766,25600.0
2014-03-21 11:55:00,40.73,40.74,40.71,40.73,42800.0,28.7731,28.7801,28.7589,28.7731,42800.0
2014-03-21 12:00:00,40.72,40.73,40.71,40.72,9800.0,28.766,28.7731,28.7589,28.766,9800.0
2014-03-21 12:05:00,40.72,40.73,40.71,40.73,60000.0,28.766,28.7731,28.7589,28.7731,60000.0
2014-03-21 12:10:00,40.73,40.73,40.72,40.73,16100.0,28.7731,28.7731,28.766,28.7731,16100.0
2014-03-21 12:15:00,40.73,40.73,40.72,40.73,16700.0,28.7731,28.7731,28.766,28.7731,16700.0
2014-03-21 12:20:00,40.73,40.74,40.72,40.73,10200.0,28.7731,28.7801,28.766,28.7731,10200.0
2014-03-21 12:25:00,40.73,40.74,40.69,40.69,16700.0,28.7731,28.7801,28.7448,28.7448,16700.0
2014-03-21 12:30:00,40.69,40.69,40.65,40.65,13200.0,28.7448,28.7448,28.7165,28.7165,13200.0
2014-03-21 12:35:00,40.66,40.66,40.63,40.65,26200.0,28.7236,28.7236,28.7024,28.7165,26200.0
2014-03-21 12:40:00,40.65,40.66,40.64,40.66,29600.0,28.7165,28.7236,28.7095,28.7236,29600.0
2014-03-21 12:45:00,40.66,40.67,40.63,40.64,15900.0,28.7236,28.7307,28.7024,28.7095,15900.0
2014-03-21 12:50:00,40.63,40.65,40.62,40.65,26000.0,28.7024,28.7165,28.6953,28.7165,26000.0
2014-03-21 12:55:00,40.64,40.65,40.63,40.65,12200.0,28.7095,28.7165,28.7024,28.7165,12200.0
2014-03-21 13:00:00,40.65,40.66,40.64,40.65,15200.0,28.7165,28.7236,28.7095,28.7165,15200.0
2014-03-21 13:05:00,40.65,40.67,40.65,40.66,10000.0,28.7165,28.7307,28.7165,28.7236,10000.0
2014-03-21 13:10:00,40.65,40.66,40.61,40.62,40500.0,28.7165,28.7236,28.6883,28.6953,40500.0
2014-03-21 13:15:00,40.62,40.63,40.59,40.61,83700.0,28.6953,28.7024,28.6741,28.6883,83700.0
2014-03-21 13:20:00,40.61,40.61,40.56,40.57,20100.0,28.6883,28.6883,28.653,28.66,20100.0
2014-03-21 13:25:00,40.56,40.56,40.53,40.55,45900.0,28.653,28.653,28.6318,28.6459,45900.0
2014-03-21 13:30:00,40.55,40.56,40.53,40.56,15500.0,28.6459,28.653,28.6318,28.653,15500.0
2014-03-21 13:35:00,40.55,40.58,40.55,40.57,17000.0,28.6459,28.6671,28.6459,28.66,17000.0
2014-03-21 13:40:00,40.57,40.57,40.53,40.53,27500.0,28.66,28.66,28.6318,28.6318,27500.0
2014-03-21 13:45:00,40.52,40.52,40.49,40.5,11500.0,28.6247,28.6247,28.6035,28.6106,11500.0
2014-03-21 13:50:00,40.5,40.53,40.49,40.52,13700.0,28.6106,28.6318,28.6035,28.6247,13700.0
2014-03-21 13:55:00,40.53,40.53,40.5,40.51,40400.0,28.6318,28.6318,28.6106,28.6176,40400.0
2014-03-21 14:00:00,40.51,40.53,40.49,40.51,45600.0,28.6176,28.6318,28.6035,28.6176,45600.0
2014-03-21 14:05:00,40.51,40.53,40.51,40.53,51300.0,28.6176,28.6318,28.6176,28.6318,51300.0
2014-03-21 14:10:00,40.54,40.54,40.51,40.52,35200.0,28.6388,28.6388,28.6176,28.6247,35200.0
2014-03-21 14:15:00,40.51,40.52,40.48,40.48,68200.0,28.6176,28.6247,28.5964,28.5964,68200.0
2014-03-21 14:20:00,40.47,40.49,40.46,40.49,63100.0,28.5894,28.6035,28.5823,28.6035,63100.0
2014-03-21 14:25:00,40.48,40.48,40.42,40.42,70200.0,28.5964,28.5964,28.5541,28.5541,70200.0
2014-03-21 14:30:00,40.41,40.42,40.4,40.41,62600.0,28.547,28.5541,28.5399,28.547,62600.0
2014-03-21 14:35:00,40.42,40.48,40.41,40.48,95200.0,28.5541,28.5964,28.547,28.5964,95200.0
2014-03-21 14:40:00,40.47,40.47,40.46,40.47,18600.0,28.5894,28.5894,28.5823,28.5894,18600.0
2014-03-21 14:45:00,40.47,40.5,40.46,40.46,46700.0,28.5894,28.6106,28.5823,28.5823,46700.0
2014-03-21 14:50:00,40.47,40.48,40.46,40.48,48100.0,28.5894,28.5964,28.5823,28.5964,48100.0
2014-03-21 14:55:00,40.47,40.48,40.45,40.48,52900.0,28.5894,28.5964,28.5752,28.5964,52900.0
2014-03-21 15:00:00,40.47,40.47,40.43,40.44,49100.0,28.5894,28.5894,28.5611,28.5682,49100.0
2014-03-21 15:05:00,40.44,40.46,40.43,40.46,39700.0,28.5682,28.5823,28.5611,28.5823,39700.0
2014-03-21 15:10:00,40.46,40.47,40.44,40.44,73100.0,28.5823,28.5894,28.5682,28.5682,73100.0
2014-03-21 15:15:00,40.43,40.44,40.41,40.43,38900.0,28.5611,28.5682,28.547,28.5611,38900.0
2014-03-21 15:20:00,40.42,40.44,40.4,40.44,29900.0,28.5541,28.5682,28.5399,28.5682,29900.0
2014-03-21 15:25:00,40.44,40.46,40.44,40.46,42300.0,28.5682,28.5823,28.5682,28.5823,42300.0
2014-03-21 15:30:00,40.46,40.46,40.4,40.41,38900.0,28.5823,28.5823,28.5399,28.547,38900.0
2014-03-21 15:35:00,40.41,40.41,40.39,40.4,68900.0,28.547,28.547,28.5329,28.5399,68900.0
2014-03-21 15:40:00,40.4,40.4,40.35,40.4,102900.0,28.5399,28.5399,28.5046,28.5399,102900.0
2014-03-21 15:45:00,40.39,40.39,40.36,40.38,45000.0,28.5329,28.5329,28.5117,28.5258,45000.0
2014-03-21 15:50:00,40.38,40.4,40.38,40.39,47500.0,28.5258,28.5399,28.5258,28.5329,47500.0
2014-03-21 15:55:00,40.4,40.41,40.39,40.4,66700.0,28.5399,28.547,28.5329,28.5399,66700.0
2014-03-24 09:30:00,40.69,40.7,40.67,40.68,81900.0,28.7448,28.7519,28.7307,28.7377,81900.0
2014-03-24 09:35:00,40.67,40.68,40.62,40.62,76600.0,28.7307,28.7377,28.6953,28.6953,76600.0
2014-03-24 09:40:00,40.63,40.64,40.57,40.57,24800.0,28.7024,28.7095,28.66,28.66,24800.0
2014-03-24 09:45:00,40.57,40.62,40.56,40.58,29600.0,28.66,28.6953,28.653,28.6671,29600.0
2014-03-24 09:50:00,40.58,40.61,40.57,40.61,263500.0,28.6671,28.6883,28.66,28.6883,263500.0
2014-03-24 09:55:00,40.61,40.61,40.55,40.56,22300.0,28.6883,28.6883,28.6459,28.653,22300.0
2014-03-24 10:00:00,40.56,40.56,40.48,40.49,18700.0,28.653,28.653,28.5964,28.6035,18700.0
2014-03-24 10:05:00,40.48,40.49,40.46,40.49,33600.0,28.5964,28.6035,28.5823,28.6035,33600.0
2014-03-24 10:10:00,40.48,40.48,40.42,40.42,47600.0,28.5964,28.5964,28.5541,28.5541,47600.0
2014-03-24 10:15:00,40.43,40.46,40.43,40.45,93100.0,28.5611,28.5823,28.5611,28.5752,93100.0
2014-03-24 10:20:00,40.45,40.45,40.43,40.45,50800.0,28.5752,28.5752,28.5611,28.5752,50800.0
2014-03-24 10:25:00,40.45,40.46,40.4,40.42,32200.0,28.5752,28.5823,28.5399,28.5541,32200.0
2014-03-24 10:30:00,40.41,40.41,40.34,40.34,121200.0,28.547,28.547,28.4975,28.4975,121200.0
2014-03-24 10:35:00,40.34,40.4,40.34,40.4,79100.0,28.4975,28.5399,28.4975,28.5399,79100.0
2014-03-24 10:40:00,40.39,40.4,40.39,40.39,12900.0,28.5329,28.5399,28.5329,28.5329,12900.0
2014-03-24 10:45:00,40.39,40.41,40.36,40.36,30200.0,28.5329,28.547,28.5117,28.5117,30200.0
2014-03-24 10:50:00,40.35,40.37,40.32,40.36,56400.0,28.5046,28.5187,28.4834,28.5117,56400.0
2014-03-24 10:55:00,40.35,40.37,40.32,40.36,41100.0,28.5046,28.5187,28.4834,28.5117,41100.0
2014-03-24 11:00:00,40.34,40.34,40.26,40.29,34900.0,28.4975,28.4975,28.441,28.4622,34900.0
2014-03-24 11:05:00,40.29,40.29,40.27,40.29,38400.0,28.4622,28.4622,28.4481,28.4622,38400.0
2014-03-24 11:10:00,40.29,40.32,40.26,40.31,67600.0,28.4622,28.4834,28.441,28.4763,67600.0
2014-03-24 11:15:00,40.31,40.34,40.3,40.34,57600.0,28.4763,28.4975,28.4693,28.4975,57600.0
2014-03-24 11:20:00,40.33,40.37,40.33,40.37,14800.0,28.4905,28.5187,28.4905,28.5187,14800.0
2014-03-24 11:25:00,40.37,40.39,40.36,40.37,55200.0,28.5187,28.5329,28.5117,28.5187,55200.0
2014-03-24 11:30:00,40.36,40.4,40.34,40.4,22600.0,28.5117,28.5399,28.4975,28.5399,22600.0
2014-03-24 11:35:00,40.4,40.41,40.38,40.4,35100.0,28.5399,28.547,28.5258,28.5399,35100.0
2014-03-24 11:40:00,40.4,40.41,40.36,40.37,17400.0,28.5399,28.547,28.5117,28.5187,17400.0
2014-03-24 11:45:00,40.37,40.37,40.32,40.35,34700.0,28.5187,28.5187,28.4834,28.5046,34700.0
2014-03-24 11:50:00,40.34,40.38,40.33,40.38,27400.0,28.4975,28.5258,28.4905,28.5258,27400.0
2014-03-24 11:55:00,40.38,40.39,40.36,40.36,13600.0,28.5258,28.5329,28.5117,28.5117,13600.0
2014-03-24 12:00:00,40.36,40.39,40.35,40.39,24900.0,28.5117,28.5329,28.5046,28.5329,24900.0
2014-03-24 12:05:00,40.39,40.39,40.36,40.39,17900.0,28.5329,28.5329,28.5117,28.5329,17900.0
2014-03-24 12:10:00,40.38,40.38,40.36,40.36,18300.0,28.5258,28.5258,28.5117,28.5117,18300.0
2014-03-24 12:15:00,40.35,40.38,40.35,40.38,10000.0,28.5046,28.5258,28.5046,28.5258,10000.0
2014-03-24 12:20:00,40.38,40.39,40.36,40.39,21800.0,28.5258,28.5329,28.5117,28.5329,21800.0
2014-03-24 12:25:00,40.38,40.39,40.3,40.32,18500.0,28.5258,28.5329,28.4693,28.4834,18500.0
2014-03-24 12:30:00,40.33,40.34,40.31,40.34,31100.0,28.4905,28.4975,28.4763,28.4975,31100.0
2014-03-24 12:35:00,40.34,40.37,40.32,40.36,21500.0,28.4975,28.5187,28.4834,28.5117,21500.0
2014-03-24 12:40:00,40.36,40.36,40.3,40.32,24600.0,28.5117,28.5117,28.4693,28.4834,24600.0
2014-03-24 12:45:00,40.31,40.33,40.3,40.33,35200.0,28.4763,28.4905,28.4693,28.4905,35200.0
2014-03-24 12:50:00,40.33,40.35,40.33,40.34,17600.0,28.4905,28.5046,28.4905,28.4975,17600.0
2014-03-24 12:55:00,40.34,40.35,40.32,40.34,65700.0,28.4975,28.5046,28.4834,28.4975,65700.0
2014-03-24 13:00:00,40.34,40.39,40.33,40.39,60500.0,28.4975,28.5329,28.4905,28.5329,60500.0
2014-03-24 13:05:00,40.38,40.38,40.36,40.36,43600.0,28.5258,28.5258,28.5117,28.5117,43600.0
2014-03-24 13:10:00,40.37,40.39,40.37,40.39,132400.0,28.5187,28.5329,28.5187,28.5329,132400.0
2014-03-24 13:15:00,40.39,40.39,40.37,40.38,196300.0,28.5329,28.5329,28.5187,28.5258,196300.0
2014-03-24 13:20:00,40.39,40.41,40.39,40.39,29900.0,28.5329,28.547,28.5329,28.5329,29900.0
2014-03-24 13:25:00,40.39,40.42,40.39,40.42,14800.0,28.5329,28.5541,28.5329,28.5541,14800.0
2014-03-24 13:30:00,40.42,40.44,40.42,40.44,9400.0,28.5541,28.5682,28.5541,28.5682,9400.0
2014-03-24 13:35:00,40.45,40.46,40.42,40.45,27100.0,28.5752,28.5823,28.5541,28.5752,27100.0
2014-03-24 13:40:00,40.45,40.49,40.45,40.49,9900.0,28.5752,28.6035,28.5752,28.6035,9900.0
2014-03-24 13:45:00,40.48,40.5,40.47,40.48,20300.0,28.5964,28.6106,28.5894,28.5964,20300.0
2014-03-24 13:50:00,40.48,40.52,40.48,40.5,164600.0,28.5964,28.6247,28.5964,28.6106,164600.0
2014-03-24 13:55:00,40.51,40.6,40.51,40.59,73700.0,28.6176,28.6812,28.6176,28.6741,73700.0
2014-03-24 14:00:00,40.59,40.59,40.57,40.58,12200.0,28.6741,28.6741,28.66,28.6671,12200.0
2014-03-24 14:05:00,40.59,40.59,40.55,40.55,10900.0,28.6741,28.6741,28.6459,28.6459,10900.0
2014-03-24 14:10:00,40.55,40.56,40.52,40.54,22600.0,28.6459,28.653,28.6247,28.6388,22600.0
2014-03-24 14:15:00,40.54,40.55,40.48,40.49,17900.0,28.6388,28.6459,28.5964,28.6035,17900.0
2014-03-24 14:20:00,40.49,40.51,40.49,40.51,9300.0,28.6035,28.6176,28.6035,28.6176,9300.0
2014-03-24 14:25:00,40.5,40.54,40.49,40.54,17000.0,28.6106,28.6388,28.6035,28.6388,17000.0
2014-03-24 14:30:00,40.54,40.55,40.52,40.54,49600.0,28.6388,28.6459,28.6247,28.6388,49600.0
2014-03-24 14:35:00,40.53,40.54,40.51,40.52,4700.0,28.6318,28.6388,28.6176,28.6247,4700.0
2014-03-24 14:40:00,40.52,40.55,40.52,40.55,25100.0,28.6247,28.6459,28.6247,28.6459,25100.0
2014-03-24 14:45:00,40.55,40.58,40.54,40.57,22200.0,28.6459,28.6671,28.6388,28.66,22200.0
2014-03-24 14:50:00,40.57,40.57,40.53,40.54,11600.0,28.66,28.66,28.6318,28.6388,11600.0
2014-03-24 14:55:00,40.54,40.55,40.53,40.53,25500.0,28.6388,28.6459,28.6318,28.6318,25500.0
2014-03-24 15:00:00,40.54,40.54,40.51,40.52,32400.0,28.6388,28.6388,28.6176,28.6247,32400.0
2014-03-24 15:05:00,40.51,40.54,40.51,40.53,48900.0,28.6176,28.6388,28.6176,28.6318,48900.0
2014-03-24 15:10:00,40.52,40.52,40.48,40.49,33700.0,28.6247,28.6247,28.5964,28.6035,33700.0
2014-03-24 15:15:00,40.49,40.52,40.49,40.51,44300.0,28.6035,28.6247,28.6035,28.6176,44300.0
2014-03-24 15:20:00,40.5,40.55,40.5,40.55,24300.0,28.6106,28.6459,28.6106,28.6459,24300.0
2014-03-24 15:25:00,40.54,40.57,40.53,40.57,21000.0,28.6388,28.66,28.6318,28.66,21000.0
2014-03-24 15:30:00,40.58,40.62,40.58,40.61,53900.0,28.6671,28.6953,28.6671,28.6883,53900.0
2014-03-24 15:35:00,40.61,40.61,40.58,40.59,58700.0,28.6883,28.6883,28.6671,28.6741,58700.0
2014-03-24 15:40:00,40.6,40.6,40.58,40.6,17100.0,28.6812,28.6812,28.6671,28.6812,17100.0
2014-03-24 15:45:00,40.59,40.6,40.56,40.57,263000.0,28.6741,28.6812,28.653,28.66,263000.0
2014-03-24 15:50:00,40.57,40.57,40.54,40.54,130200.0,28.66,28.66,28.6388,28.6388,130200.0
2014-03-24 15:55:00,40.54,40.54,40.49,40.5,107300.0,28.6388,28.6388,28.6035,28.6106,107300.0
2014-03-25 09:30:00,40.41,40.42,40.37,40.41,179000.0,28.8493,28.8564,28.8207,28.8493,179000.0
2014-03-25 09:35:00,40.41,40.41,40.37,40.37,22300.0,28.8493,28.8493,28.8207,28.8207,22300.0
2014-03-25 09:40:00,40.37,40.38,40.36,40.37,34200.0,28.8207,28.8279,28.8136,28.8207,34200.0
2014-03-25 09:45:00,40.38,40.4,40.37,40.39,52400.0,28.8279,28.8422,28.8207,28.835,52400.0
2014-03-25 09:50:00,40.39,40.42,40.39,40.41,35900.0,28.835,28.8564,28.835,28.8493,35900.0
2014-03-25 09:55:00,40.42,40.42,40.39,40.39,11800.0,28.8564,28.8564,28.835,28.835,11800.0
2014-03-25 10:00:00,40.39,40.41,40.35,40.39,35500.0,28.835,28.8493,28.8065,28.835,35500.0
2014-03-25 10:05:00,40.38,40.41,40.37,40.41,20900.0,28.8279,28.8493,28.8207,28.8493,20900.0
2014-03-25 10:10:00,40.41,40.45,40.39,40.4,49800.0,28.8493,28.8779,28.835,28.8422,49800.0
2014-03-25 10:15:00,40.4,40.42,40.4,40.4,48000.0,28.8422,28.8564,28.8422,28.8422,48000.0
2014-03-25 10:20:00,40.4,40.41,40.37,40.37,31400.0,28.8422,28.8493,28.8207,28.8207,31400.0
2014-03-25 10:25:00,40.38,40.38,40.34,40.37,41600.0,28.8279,28.8279,28.7993,28.8207,41600.0
2014-03-25 10:30:00,40.37,40.37,40.32,40.34,14500.0,28.8207,28.8207,28.7851,28.7993,14500.0
2014-03-25 10:35:00,40.33,40.35,40.32,40.33,19800.0,28.7922,28.8065,28.7851,28.7922,19800.0
2014-03-25 10:40:00,40.33,40.37,40.33,40.35,31300.0,28.7922,28.8207,28.7922,28.8065,31300.0
2014-03-25 10:45:00,40.35,40.36,40.29,40.29,35200.0,28.8065,28.8136,28.7636,28.7636,35200.0
2014-03-25 10:50:00,40.29,40.32,40.29,40.32,40900.0,28.7636,28.7851,28.7636,28.7851,40900.0
2014-03-25 10:55:00,40.31,40.32,40.29,40.32,38800.0,28.7779,28.7851,28.7636,28.7851,38800.0
2014-03-25 11:00:00,40.31,40.36,40.31,40.35,61300.0,28.7779,28.8136,28.7779,28.8065,61300.0
2014-03-25 11:05:00,40.35,40.36,40.33,40.34,78200.0,28.8065,28.8136,28.7922,28.7993,78200.0
2014-03-25 11:10:00,40.34,40.36,40.33,40.36,31400.0,28.7993,28.8136,28.7922,28.8136,31400.0
2014-03-25 11:15:00,40.37,40.39,40.35,40.38,57300.0,28.8207,28.835,28.8065,28.8279,57300.0
2014-03-25 11:20:00,40.38,40.41,40.38,40.4,39500.0,28.8279,28.8493,28.8279,28.8422,39500.0
2014-03-25 11:25:00,40.4,40.4,40.35,40.36,65600.0,28.8422,28.8422,28.8065,28.8136,65600.0
2014-03-25 11:30:00,40.37,40.37,40.32,40.32,69500.0,28.8207,28.8207,28.7851,28.7851,69500.0
2014-03-25 11:35:00,40.31,40.36,40.29,40.34,157500.0,28.7779,28.8136,28.7636,28.7993,157500.0
2014-03-25 11:40:00,40.34,40.36,40.33,40.34,13900.0,28.7993,28.8136,28.7922,28.7993,13900.0
2014-03-25 11:45:00,40.34,40.36,40.3,40.31,35500.0,28.7993,28.8136,28.7708,28.7779,35500.0
2014-03-25 11:50:00,40.32,40.32,40.26,40.26,19900.0,28.7851,28.7851,28.7422,28.7422,19900.0
2014-03-25 11:55:00,40.27,40.31,40.26,40.3,19700.0,28.7494,28.7779,28.7422,28.7708,19700.0
2014-03-25 12:00:00,40.3,40.3,40.27,40.3,22000.0,28.7708,28.7708,28.7494,28.7708,22000.0
2014-03-25 12:05:00,40.3,40.33,40.3,40.32,57500.0,28.7708,28.7922,28.7708,28.7851,57500.0
2014-03-25 12:10:00,40.33,40.34,40.31,40.32,10900.0,28.7922,28.7993,28.7779,28.7851,10900.0
2014-03-25 12:15:00,40.31,40.33,40.27,40.31,29900.0,28.7779,28.7922,28.7494,28.7779,29900.0
2014-03-25 12:20:00,40.32,40.32,40.28,40.3,28800.0,28.7851,28.7851,28.7565,28.7708,28800.0
2014-03-25 12:25:00,40.3,40.3,40.27,40.3,18400.0,28.7708,28.7708,28.7494,28.7708,18400.0
2014-03-25 12:30:00,40.3,40.35,40.3,40.35,16300.0,28.7708,28.8065,28.7708,28.8065,16300.0
2014-03-25 12:35:00,40.35,40.38,40.34,40.38,36700.0,28.8065,28.8279,28.7993,28.8279,36700.0
2014-03-25 12:40:00,40.39,40.43,40.39,40.4,27400.0,28.835,28.8636,28.835,28.8422,27400.0
2014-03-25 12:45:00,40.39,40.44,40.39,40.43,77100.0,28.835,28.8707,28.835,28.8636,77100.0
2014-03-25 12:50:00,40.42,40.45,40.42,40.45,37000.0,28.8564,28.8779,28.8564,28.8779,37000.0
2014-03-25 12:55:00,40.44,40.47,40.44,40.45,22400.0,28.8707,28.8921,28.8707,28.8779,22400.0
2014-03-25 13:00:00,40.46,40.46,40.44,40.46,16300.0,28.885,28.885,28.8707,28.885,16300.0
2014-03-25 13:05:00,40.46,40.47,40.45,40.47,35200.0,28.885,28.8921,28.8779,28.8921,35200.0
2014-03-25 13:10:00,40.47,40.47,40.45,40.47,30600.0,28.8921,28.8921,28.8779,28.8921,30600.0
2014-03-25 13:15:00,40.46,40.49,40.46,40.48,19000.0,28.885,28.9064,28.885,28.8993,19000.0
2014-03-25 13:20:00,40.49,40.56,40.49,40.55,99100.0,28.9064,28.9564,28.9064,28.9493,99100.0
2014-03-25 13:25:00,40.55,40.56,40.55,40.55,15700.0,28.9493,28.9564,28.9493,28.9493,15700.0
2014-03-25 13:30:00,40.56,40.59,40.56,40.56,17800.0,28.9564,28.9778,28.9564,28.9564,17800.0
2014-03-25 13:35:00,40.55,40.56,40.54,40.54,10400.0,28.9493,28.9564,28.9421,28.9421,10400.0
2014-03-25 13:40:00,40.55,40.56,40.54,40.56,35800.0,28.9493,28.9564,28.9421,28.9564,35800.0
2014-03-25 13:45:00,40.57,40.57,40.55,40.57,44900.0,28.9635,28.9635,28.9493,28.9635,44900.0
2014-03-25 13:50:00,40.57,40.58,40.57,40.57,30900.0,28.9635,28.9707,28.9635,28.9635,30900.0
2014-03-25 13:55:00,40.57,40.57,40.53,40.53,21500.0,28.9635,28.9635,28.935,28.935,21500.0
2014-03-25 14:00:00,40.53,40.55,40.52,40.53,16600.0,28.935,28.9493,28.9278,28.935,16600.0
2014-03-25 14:05:00,40.54,40.54,40.52,40.53,15500.0,28.9421,28.9421,28.9278,28.935,15500.0
2014-03-25 14:10:00,40.54,40.56,40.54,40.55,46100.0,28.9421,28.9564,28.9421,28.9493,46100.0
2014-03-25 14:15:00,40.54,40.55,40.51,40.52,17100.0,28.9421,28.9493,28.9207,28.9278,17100.0
2014-03-25 14:20:00,40.52,40.52,40.5,40.5,34000.0,28.9278,28.9278,28.9136,28.9136,34000.0
2014-03-25 14:25:00,40.51,40.51,40.49,40.49,37100.0,28.9207,28.9207,28.9064,28.9064,37100.0
2014-03-25 14:30:00,40.49,40.49,40.48,40.48,28200.0,28.9064,28.9064,28.8993,28.8993,28200.0
2014-03-25 14:35:00,40.47,40.51,40.47,40.51,29700.0,28.8921,28.9207,28.8921,28.9207,29700.0
2014-03-25 14:40:00,40.5,40.51,40.48,40.49,60800.0,28.9136,28.9207,28.8993,28.9064,60800.0
2014-03-25 14:45:00,40.49,40.49,40.47,40.47,51600.0,28.9064,28.9064,28.8921,28.8921,51600.0
2014-03-25 14:50:00,40.46,40.48,40.45,40.48,26600.0,28.885,28.8993,28.8779,28.8993,26600.0
2014-03-25 14:55:00,40.48,40.5,40.48,40.49,7300.0,28.8993,28.9136,28.8993,28.9064,7300.0
2014-03-25 15:00:00,40.5,40.5,40.48,40.5,11000.0,28.9136,28.9136,28.8993,28.9136,11000.0
2014-03-25 15:05:00,40.5,40.5,40.48,40.49,42900.0,28.9136,28.9136,28.8993,28.9064,42900.0
2014-03-25 15:10:00,40.49,40.53,40.49,40.53,17200.0,28.9064,28.935,28.9064,28.935,17200.0
2014-03-25 15:15:00,40.53,40.53,40.51,40.52,34500.0,28.935,28.935,28.9207,28.9278,34500.0
2014-03-25 15:20:00,40.52,40.54,40.51,40.52,76100.0,28.9278,28.9421,28.9207,28.9278,76100.0
2014-03-25 15:25:00,40.52,40.52,40.5,40.51,23900.0,28.9278,28.9278,28.9136,28.9207,23900.0
2014-03-25 15:30:00,40.52,40.53,40.49,40.49,17700.0,28.9278,28.935,28.9064,28.9064,17700.0
2014-03-25 15:35:00,40.5,40.52,40.5,40.51,12700.0,28.9136,28.9278,28.9136,28.9207,12700.0
2014-03-25 15:40:00,40.5,40.53,40.5,40.53,23200.0,28.9136,28.935,28.9136,28.935,23200.0
2014-03-25 15:45:00,40.52,40.52,40.49,40.49,28100.0,28.9278,28.9278,28.9064,28.9064,28100.0
2014-03-25 15:50:00,40.49,40.51,40.49,40.51,50700.0,28.9064,28.9207,28.9064,28.9207,50700.0
2014-03-25 15:55:00,40.5,40.51,40.48,40.51,78600.0,28.9136,28.9207,28.8993,28.9207,78600.0
2014-03-26 09:30:00,40.81,40.85,40.79,40.81,591000.0,29.1349,29.1634,29.1206,29.1349,591000.0
2014-03-26 09:35:00,40.81,40.82,40.8,40.81,42800.0,29.1349,29.142,29.1277,29.1349,42800.0
2014-03-26 09:40:00,40.81,40.84,40.8,40.84,17400.0,29.1349,29.1563,29.1277,29.1563,17400.0
2014-03-26 09:45:00,40.85,40.85,40.79,40.85,108700.0,29.1634,29.1634,29.1206,29.1634,108700.0
2014-03-26 09:50:00,40.84,40.85,40.79,40.81,70900.0,29.1563,29.1634,29.1206,29.1349,70900.0
2014-03-26 09:55:00,40.81,40.83,40.8,40.8,35900.0,29.1349,29.1491,29.1277,29.1277,35900.0
2014-03-26 10:00:00,40.79,40.8,40.77,40.79,27700.0,29.1206,29.1277,29.1063,29.1206,27700.0
2014-03-26 10:05:00,40.78,40.82,40.77,40.81,29200.0,29.1135,29.142,29.1063,29.1349,29200.0
2014-03-26 10:10:00,40.81,40.82,40.8,40.82,31200.0,29.1349,29.142,29.1277,29.142,31200.0
2014-03-26 10:15:00,40.82,40.83,40.78,40.78,27400.0,29.142,29.1491,29.1135,29.1135,27400.0
2014-03-26 10:20:00,40.78,40.79,40.74,40.75,71800.0,29.1135,29.1206,29.0849,29.092,71800.0
2014-03-26 10:25:00,40.76,40.78,40.74,40.78,7900.0,29.0992,29.1135,29.0849,29.1135,7900.0
2014-03-26 10:30:00,40.77,40.79,40.77,40.79,15600.0,29.1063,29.1206,29.1063,29.1206,15600.0
2014-03-26 10:35:00,40.78,40.81,40.77,40.81,19800.0,29.1135,29.1349,29.1063,29.1349,19800.0
2014-03-26 10:40:00,40.81,40.82,40.8,40.8,23800.0,29.1349,29.142,29.1277,29.1277,23800.0
2014-03-26 10:45:00,40.79,40.81,40.78,40.79,20800.0,29.1206,29.1349,29.1135,29.1206,20800.0
2014-03-26 10:50:00,40.79,40.81,40.76,40.77,73000.0,29.1206,29.1349,29.0992,29.1063,73000.0
2014-03-26 10:55:00,40.77,40.79,40.76,40.76,24900.0,29.1063,29.1206,29.0992,29.0992,24900.0
2014-03-26 11:00:00,40.76,40.81,40.76,40.8,21700.0,29.0992,29.1349,29.0992,29.1277,21700.0
2014-03-26 11:05:00,40.8,40.82,40.8,40.8,37500.0,29.1277,29.142,29.1277,29.1277,37500.0
2014-03-26 11:10:00,40.81,40.83,40.81,40.81,30200.0,29.1349,29.1491,29.1349,29.1349,30200.0
2014-03-26 11:15:00,40.82,40.82,40.78,40.79,15700.0,29.142,29.142,29.1135,29.1206,15700.0
2014-03-26 11:20:00,40.79,40.8,40.76,40.77,91500.0,29.1206,29.1277,29.0992,29.1063,91500.0
2014-03-26 11:25:00,40.77,40.79,40.76,40.78,25400.0,29.1063,29.1206,29.0992,29.1135,25400.0
2014-03-26 11:30:00,40.77,40.77,40.74,40.75,96300.0,29.1063,29.1063,29.0849,29.092,96300.0
2014-03-26 11:35:00,40.75,40.77,40.75,40.76,12200.0,29.092,29.1063,29.092,29.0992,12200.0
2014-03-26 11:40:00,40.75,40.75,40.71,40.72,35800.0,29.092,29.092,29.0635,29.0706,35800.0
2014-03-26 11:45:00,40.72,40.72,40.7,40.72,13100.0,29.0706,29.0706,29.0563,29.0706,13100.0
2014-03-26 11:50:00,40.72,40.74,40.72,40.73,34400.0,29.0706,29.0849,29.0706,29.0778,34400.0
2014-03-26 11:55:00,40.73,40.74,40.71,40.74,33400.0,29.0778,29.0849,29.0635,29.0849,33400.0
2014-03-26 12:00:00,40.74,40.74,40.71,40.71,16000.0,29.0849,29.0849,29.0635,29.0635,16000.0
2014-03-26 12:05:00,40.71,40.74,40.69,40.73,34400.0,29.0635,29.0849,29.0492,29.0778,34400.0
2014-03-26 12:10:00,40.74,40.76,40.72,40.76,22300.0,29.0849,29.0992,29.0706,29.0992,22300.0
2014-03-26 12:15:00,40.76,40.76,40.74,40.75,19500.0,29.0992,29.0992,29.0849,29.092,19500.0
2014-03-26 12:20:00,40.75,40.76,40.74,40.74,17100.0,29.092,29.0992,29.0849,29.0849,17100.0
2014-03-26 12:25:00,40.73,40.74,40.71,40.73,28700.0,29.0778,29.0849,29.0635,29.0778,28700.0
2014-03-26 12:30:00,40.72,40.76,40.71,40.75,117400.0,29.0706,29.0992,29.0635,29.092,117400.0
2014-03-26 12:35:00,40.76,40.77,40.75,40.75,48000.0,29.0992,29.1063,29.092,29.092,48000.0
2014-03-26 12:40:00,40.75,40.77,40.74,40.75,77900.0,29.092,29.1063,29.0849,29.092,77900.0
2014-03-26 12:45:00,40.75,40.75,40.73,40.74,14200.0,29.092,29.092,29.0778,29.0849,14200.0
2014-03-26 12:50:00,40.75,40.75,40.73,40.75,100100.0,29.092,29.092,29.0778,29.092,100100.0
2014-03-26 12:55:00,40.75,40.75,40.73,40.73,45000.0,29.092,29.092,29.0778,29.0778,45000.0
2014-03-26 13:00:00,40.74,40.75,40.73,40.74,29000.0,29.0849,29.092,29.0778,29.0849,29000.0
2014-03-26 13:05:00,40.74,40.74,40.72,40.73,28700.0,29.0849,29.0849,29.0706,29.0778,28700.0
2014-03-26 13:10:00,40.72,40.75,40.71,40.75,82300.0,29.0706,29.092,29.0635,29.092,82300.0
2014-03-26 13:15:00,40.75,40.76,40.72,40.72,30100.0,29.092,29.0992,29.0706,29.0706,30100.0
2014-03-26 13:20:00,40.73,40.73,40.71,40.71,7600.0,29.0778,29.0778,29.0635,29.0635,7600.0
2014-03-26 13:25:00,40.7,40.7,40.64,40.64,40400.0,29.0563,29.0563,29.0135,29.0135,40400.0
2014-03-26 13:30:00,40.63,40.65,40.61,40.63,43300.0,29.0064,29.0206,28.9921,29.0064,43300.0
2014-03-26 13:35:00,40.63,40.63,40.61,40.63,17900.0,29.0064,29.0064,28.9921,29.0064,17900.0
2014-03-26 13:40:00,40.62,40.63,40.58,40.61,92700.0,28.9992,29.0064,28.9707,28.9921,92700.0
2014-03-26 13:45:00,40.61,40.62,40.6,40.62,26600.0,28.9921,28.9992,28.9849,28.9992,26600.0
2014-03-26 13:50:00,40.62,40.62,40.58,40.59,28600.0,28.9992,28.9992,28.9707,28.9778,28600.0
2014-03-26 13:55:00,40.58,40.62,40.57,40.61,32900.0,28.9707,28.9992,28.9635,28.9921,32900.0
2014-03-26 14:00:00,40.61,40.62,40.59,40.61,43100.0,28.9921,28.9992,28.9778,28.9921,43100.0
2014-03-26 14:05:00,40.62,40.63,40.59,40.62,107800.0,28.9992,29.0064,28.9778,28.9992,107800.0
2014-03-26 14:10:00,40.62,40.62,40.58,40.58,150900.0,28.9992,28.9992,28.9707,28.9707,150900.0
2014-03-26 14:15:00,40.57,40.59,40.56,40.56,158700.0,28.9635,28.9778,28.9564,28.9564,158700.0
2014-03-26 14:20:00,40.55,40.59,40.55,40.55,74500.0,28.9493,28.9778,28.9493,28.9493,74500.0
2014-03-26 14:25:00,40.55,40.58,40.54,40.57,40800.0,28.9493,28.9707,28.9421,28.9635,40800.0
2014-03-26 14:30:00,40.56,40.57,40.54,40.55,50800.0,28.9564,28.9635,28.9421,28.9493,50800.0
2014-03-26 14:35:00,40.55,40.57,40.54,40.55,44600.0,28.9493,28.9635,28.9421,28.9493,44600.0
2014-03-26 14:40:00,40.56,40.59,40.56,40.59,17100.0,28.9564,28.9778,28.9564,28.9778,17100.0
2014-03-26 14:45:00,40.59,40.61,40.59,40.6,27800.0,28.9778,28.9921,28.9778,28.9849,27800.0
2014-03-26 14:50:00,40.61,40.63,40.6,40.63,30100.0,28.9921,29.0064,28.9849,29.0064,30100.0
2014-03-26 14:55:00,40.63,40.65,40.62,40.65,59200.0,29.0064,29.0206,28.9992,29.0206,59200.0
2014-03-26 15:00:00,40.66,40.66,40.61,40.62,64700.0,29.0278,29.0278,28.9921,28.9992,64700.0
2014-03-26 15:05:00,40.62,40.63,40.61,40.63,37200.0,28.9992,29.0064,28.9921,29.0064,37200.0
2014-03-26 15:10:00,40.62,40.63,40.61,40.62,28300.0,28.9992,29.0064,28.9921,28.9992,28300.0
2014-03-26 15:15:00,40.62,40.63,40.59,40.6,31500.0,28.9992,29.0064,28.9778,28.9849,31500.0
2014-03-26 15:20:00,40.59,40.6,40.58,40.6,22700.0,28.9778,28.9849,28.9707,28.9849,22700.0
2014-03-26 15:25:00,40.6,40.6,40.58,40.59,32700.0,28.9849,28.9849,28.9707,28.9778,32700.0
2014-03-26 15:30:00,40.59,40.6,40.58,40.6,31400.0,28.9778,28.9849,28.9707,28.9849,31400.0
2014-03-26 15:35:00,40.61,40.61,40.58,40.59,32000.0,28.9921,28.9921,28.9707,28.9778,32000.0
2014-03-26 15:40:00,40.59,40.59,40.56,40.58,23800.0,28.9778,28.9778,28.9564,28.9707,23800.0
2014-03-26 15:45:00,40.57,40.57,40.55,40.55,45100.0,28.9635,28.9635,28.9493,28.9493,45100.0
2014-03-26 15:50:00,40.54,40.55,40.52,40.53,39000.0,28.9421,28.9493,28.9278,28.935,39000.0
2014-03-26 15:55:00,40.52,40.55,40.52,40.53,62100.0,28.9278,28.9493,28.9278,28.935,62100.0
2014-03-27 09:30:00,40.72,40.72,40.66,40.69,249300.0,29.0706,29.0706,29.0278,29.0492,249300.0
2014-03-27 09:35:00,40.68,40.68,40.63,40.65,144500.0,29.0421,29.0421,29.0064,29.0206,144500.0
2014-03-27 09:40:00,40.65,40.66,40.62,40.62,43700.0,29.0206,29.0278,28.9992,28.9992,43700.0
2014-03-27 09:45:00,40.62,40.69,40.62,40.67,63100.0,28.9992,29.0492,28.9992,29.0349,63100.0
2014-03-27 09:50:00,40.67,40.71,40.66,40.71,68300.0,29.0349,29.0635,29.0278,29.0635,68300.0
2014-03-27 09:55:00,40.71,40.72,40.69,40.7,62000.0,29.0635,29.0706,29.0492,29.0563,62000.0
2014-03-27 10:00:00,40.7,40.73,40.68,40.72,238800.0,29.0563,29.0778,29.0421,29.0706,238800.0
2014-03-27 10:05:00,40.72,40.79,40.72,40.79,46600.0,29.0706,29.1206,29.0706,29.1206,46600.0
2014-03-27 10:10:00,40.8,40.81,40.74,40.76,60800.0,29.1277,29.1349,29.0849,29.0992,60800.0
2014-03-27 10:15:00,40.76,40.78,40.75,40.78,13400.0,29.0992,29.1135,29.092,29.1135,13400.0
2014-03-27 10:20:00,40.78,40.82,40.78,40.78,30500.0,29.1135,29.142,29.1135,29.1135,30500.0
2014-03-27 10:25:00,40.78,40.8,40.77,40.79,27700.0,29.1135,29.1277,29.1063,29.1206,27700.0
2014-03-27 10:30:00,40.79,40.8,40.77,40.79,52700.0,29.1206,29.1277,29.1063,29.1206,52700.0
2014-03-27 10:35:00,40.8,40.82,40.77,40.77,32900.0,29.1277,29.142,29.1063,29.1063,32900.0
2014-03-27 10:40:00,40.78,40.79,40.76,40.77,28100.0,29.1135,29.1206,29.0992,29.1063,28100.0
2014-03-27 10:45:00,40.76,40.81,40.75,40.8,34700.0,29.0992,29.1349,29.092,29.1277,34700.0
2014-03-27 10:50:00,40.8,40.8,40.75,40.76,80000.0,29.1277,29.1277,29.092,29.0992,80000.0
2014-03-27 10:55:00,40.76,40.79,40.76,40.77,233500.0,29.0992,29.1206,29.0992,29.1063,233500.0
2014-03-27 11:00:00,40.79,40.8,40.78,40.78,30900.0,29.1206,29.1277,29.1135,29.1135,30900.0
2014-03-27 11:05:00,40.78,40.81,40.76,40.76,44300.0,29.1135,29.1349,29.0992,29.0992,44300.0
2014-03-27 11:10:00,40.77,40.78,40.75,40.76,18800.0,29.1063,29.1135,29.092,29.0992,18800.0
2014-03-27 11:15:00,40.77,40.79,40.76,40.79,18500.0,29.1063,29.1206,29.0992,29.1206,18500.0
2014-03-27 11:20:00,40.78,40.8,40.77,40.78,31900.0,29.1135,29.1277,29.1063,29.1135,31900.0
2014-03-27 11:25:00,40.8,40.81,40.79,40.79,16700.0,29.1277,29.1349,29.1206,29.1206,16700.0
2014-03-27 11:30:00,40.76,40.76,40.71,40.72,36400.0,29.0992,29.0992,29.0635,29.0706,36400.0
2014-03-27 11:35:00,40.72,40.73,40.7,40.72,37200.0,29.0706,29.0778,29.0563,29.0706,37200.0
2014-03-27 11:40:00,40.71,40.71,40.69,40.69,14200.0,29.0635,29.0635,29.0492,29.0492,14200.0
2014-03-27 11:45:00,40.69,40.71,40.68,40.68,40600.0,29.0492,29.0635,29.0421,29.0421,40600.0
2014-03-27 11:50:00,40.68,40.69,40.66,40.68,18100.0,29.0421,29.0492,29.0278,29.0421,18100.0
2014-03-27 11:55:00,40.68,40.73,40.68,40.69,29400.0,29.0421,29.0778,29.0421,29.0492,29400.0
2014-03-27 12:00:00,40.68,40.71,40.67,40.67,15400.0,29.0421,29.0635,29.0349,29.0349,15400.0
2014-03-27 12:05:00,40.65,40.66,40.65,40.65,16400.0,29.0206,29.0278,29.0206,29.0206,16400.0
2014-03-27 12:10:00,40.65,40.68,40.65,40.68,9300.0,29.0206,29.0421,29.0206,29.0421,9300.0
2014-03-27 12:15:00,40.69,40.71,40.68,40.69,29500.0,29.0492,29.0635,29.0421,29.0492,29500.0
2014-03-27 12:20:00,40.7,40.71,40.68,40.69,37200.0,29.0563,29.0635,29.0421,29.0492,37200.0
2014-03-27 12:25:00,40.68,40.73,40.68,40.73,25500.0,29.0421,29.0778,29.0421,29.0778,25500.0
2014-03-27 12:30:00,40.74,40.75,40.71,40.74,41300.0,29.0849,29.092,29.0635,29.0849,41300.0
2014-03-27 12:35:00,40.75,40.75,40.73,40.75,29200.0,29.092,29.092,29.0778,29.092,29200.0
2014-03-27 12:40:00,40.75,40.76,40.72,40.72,86000.0,29.092,29.0992,29.0706,29.0706,86000.0
2014-03-27 12:45:00,40.73,40.77,40.73,40.76,9700.0,29.0778,29.1063,29.0778,29.0992,9700.0
2014-03-27 12:50:00,40.75,40.76,40.72,40.73,28500.0,29.092,29.0992,29.0706,29.0778,28500.0
2014-03-27 12:55:00,40.73,40.74,40.73,40.74,13300.0,29.0778,29.0849,29.0778,29.0849,13300.0
2014-03-27 13:00:00,40.73,40.77,40.72,40.76,22400.0,29.0778,29.1063,29.0706,29.0992,22400.0
2014-03-27 13:05:00,40.77,40.78,40.76,40.76,28300.0,29.1063,29.1135,29.0992,29.0992,28300.0
2014-03-27 13:10:00,40.75,40.76,40.74,40.74,17600.0,29.092,29.0992,29.0849,29.0849,17600.0
2014-03-27 13:15:00,40.74,40.75,40.72,40.73,17500.0,29.0849,29.092,29.0706,29.0778,17500.0
2014-03-27 13:20:00,40.72,40.75,40.72,40.75,2500.0,29.0706,29.092,29.0706,29.092,2500.0
2014-03-27 13:25:00,40.75,40.76,40.74,40.76,5100.0,29.092,29.0992,29.0849,29.0992,5100.0
2014-03-27 13:30:00,40.75,40.76,40.7,40.71,13600.0,29.092,29.0992,29.0563,29.0635,13600.0
2014-03-27 13:35:00,40.71,40.71,40.7,40.7,10800.0,29.0635,29.0635,29.0563,29.0563,10800.0
2014-03-27 13:40:00,40.71,40.73,40.71,40.71,24300.0,29.0635,29.0778,29.0635,29.0635,24300.0
2014-03-27 13:45:00,40.71,40.73,40.7,40.71,60000.0,29.0635,29.0778,29.0563,29.0635,60000.0
2014-03-27 13:50:00,40.7,40.73,40.7,40.72,14100.0,29.0563,29.0778,29.0563,29.0706,14100.0
2014-03-27 13:55:00,40.72,40.73,40.71,40.72,42900.0,29.0706,29.0778,29.0635,29.0706,42900.0
2014-03-27 14:00:00,40.73,40.73,40.7,40.7,37200.0,29.0778,29.0778,29.0563,29.0563,37200.0
2014-03-27 14:05:00,40.7,40.72,40.69,40.71,37300.0,29.0563,29.0706,29.0492,29.0635,37300.0
2014-03-27 14:10:00,40.71,40.73,40.7,40.73,39000.0,29.0635,29.0778,29.0563,29.0778,39000.0
2014-03-27 14:15:00,40.72,40.72,40.69,40.7,31000.0,29.0706,29.0706,29.0492,29.0563,31000.0
2014-03-27 14:20:00,40.7,40.72,40.7,40.71,56000.0,29.0563,29.0706,29.0563,29.0635,56000.0
2014-03-27 14:25:00,40.72,40.75,40.71,40.74,15500.0,29.0706,29.092,29.0635,29.0849,15500.0
2014-03-27 14:30:00,40.74,40.75,40.72,40.73,26200.0,29.0849,29.092,29.0706,29.0778,26200.0
2014-03-27 14:35:00,40.73,40.74,40.7,40.72,76000.0,29.0778,29.0849,29.0563,29.0706,76000.0
2014-03-27 14:40:00,40.71,40.73,40.71,40.73,9100.0,29.0635,29.0778,29.0635,29.0778,9100.0
2014-03-27 14:45:00,40.72,40.74,40.71,40.73,112800.0,29.0706,29.0849,29.0635,29.0778,112800.0
2014-03-27 14:50:00,40.74,40.74,40.71,40.72,31500.0,29.0849,29.0849,29.0635,29.0706,31500.0
2014-03-27 14:55:00,40.72,40.73,40.72,40.72,8600.0,29.0706,29.0778,29.0706,29.0706,8600.0
2014-03-27 15:00:00,40.72,40.72,40.7,40.71,20000.0,29.0706,29.0706,29.0563,29.0635,20000.0
2014-03-27 15:05:00,40.72,40.72,40.7,40.71,31200.0,29.0706,29.0706,29.0563,29.0635,31200.0
2014-03-27 15:10:00,40.71,40.71,40.69,40.69,12400.0,29.0635,29.0635,29.0492,29.0492,12400.0
2014-03-27 15:15:00,40.69,40.71,40.69,40.69,198200.0,29.0492,29.0635,29.0492,29.0492,198200.0
2014-03-27 15:20:00,40.7,40.73,40.69,40.73,14600.0,29.0563,29.0778,29.0492,29.0778,14600.0
2014-03-27 15:25:00,40.74,40.76,40.74,40.75,8700.0,29.0849,29.0992,29.0849,29.092,8700.0
2014-03-27 15:30:00,40.76,40.77,40.75,40.77,19400.0,29.0992,29.1063,29.092,29.1063,19400.0
2014-03-27 15:35:00,40.77,40.79,40.76,40.78,14600.0,29.1063,29.1206,29.0992,29.1135,14600.0
2014-03-27 15:40:00,40.79,40.79,40.75,40.76,17200.0,29.1206,29.1206,29.092,29.0992,17200.0
2014-03-27 15:45:00,40.76,40.76,40.73,40.74,99200.0,29.0992,29.0992,29.0778,29.0849,99200.0
2014-03-27 15:50:00,40.74,40.77,40.73,40.77,25300.0,29.0849,29.1063,29.0778,29.1063,25300.0
2014-03-27 15:55:00,40.76,40.76,40.73,40.75,35900.0,29.0992,29.0992,29.0778,29.092,35900.0
2014-03-28 09:30:00,41.06,41.07,41.03,41.04,128700.0,29.3133,29.3205,29.2919,29.2991,128700.0
2014-03-28 09:35:00,41.04,41.12,41.04,41.12,75500.0,29.2991,29.3562,29.2991,29.3562,75500.0
2014-03-28 09:40:00,41.12,41.12,41.08,41.09,30500.0,29.3562,29.3562,29.3276,29.3348,30500.0
2014-03-28 09:45:00,41.09,41.1,41.08,41.08,47500.0,29.3348,29.3419,29.3276,29.3276,47500.0
2014-03-28 09:50:00,41.09,41.1,41.06,41.09,19400.0,29.3348,29.3419,29.3133,29.3348,19400.0
2014-03-28 09:55:00,41.07,41.11,41.07,41.1,50600.0,29.3205,29.349,29.3205,29.3419,50600.0
2014-03-28 10:00:00,41.1,41.16,41.1,41.12,44700.0,29.3419,29.3847,29.3419,29.3562,44700.0
2014-03-28 10:05:00,41.12,41.12,41.11,41.12,17100.0,29.3562,29.3562,29.349,29.3562,17100.0
2014-03-28 10:10:00,41.12,41.13,41.11,41.12,40200.0,29.3562,29.3633,29.349,29.3562,40200.0
2014-03-28 10:15:00,41.12,41.13,41.11,41.11,27800.0,29.3562,29.3633,29.349,29.349,27800.0
2014-03-28 10:20:00,41.11,41.13,41.11,41.12,20200.0,29.349,29.3633,29.349,29.3562,20200.0
2014-03-28 10:25:00,41.13,41.13,41.09,41.1,25100.0,29.3633,29.3633,29.3348,29.3419,25100.0
2014-03-28 10:30:00,41.11,41.13,41.09,41.12,41000.0,29.349,29.3633,29.3348,29.3562,41000.0
2014-03-28 10:35:00,41.11,41.15,41.1,41.14,56600.0,29.349,29.3776,29.3419,29.3705,56600.0
2014-03-28 10:40:00,41.15,41.16,41.13,41.14,35200.0,29.3776,29.3847,29.3633,29.3705,35200.0
2014-03-28 10:45:00,41.14,41.15,41.14,41.14,21300.0,29.3705,29.3776,29.3705,29.3705,21300.0
2014-03-28 10:50:00,41.15,41.17,41.14,41.16,33800.0,29.3776,29.3919,29.3705,29.3847,33800.0
2014-03-28 10:55:00,41.16,41.17,41.15,41.15,18500.0,29.3847,29.3919,29.3776,29.3776,18500.0
2014-03-28 11:00:00,41.15,41.15,41.14,41.14,30000.0,29.3776,29.3776,29.3705,29.3705,30000.0
2014-03-28 11:05:00,41.14,41.15,41.13,41.13,21000.0,29.3705,29.3776,29.3633,29.3633,21000.0
2014-03-28 11:10:00,41.12,41.14,41.12,41.12,31000.0,29.3562,29.3705,29.3562,29.3562,31000.0
2014-03-28 11:15:00,41.12,41.12,41.1,41.11,17500.0,29.3562,29.3562,29.3419,29.349,17500.0
2014-03-28 11:20:00,41.11,41.12,41.11,41.12,30700.0,29.349,29.3562,29.349,29.3562,30700.0
2014-03-28 11:25:00,41.12,41.12,41.11,41.11,13900.0,29.3562,29.3562,29.349,29.349,13900.0
2014-03-28 11:30:00,41.11,41.12,41.09,41.1,24100.0,29.349,29.3562,29.3348,29.3419,24100.0
2014-03-28 11:35:00,41.09,41.09,41.07,41.08,15200.0,29.3348,29.3348,29.3205,29.3276,15200.0
2014-03-28 11:40:00,41.07,41.09,41.06,41.08,7000.0,29.3205,29.3348,29.3133,29.3276,7000.0
2014-03-28 11:45:00,41.08,41.08,41.05,41.08,20400.0,29.3276,29.3276,29.3062,29.3276,20400.0
2014-03-28 11:50:00,41.09,41.1,41.09,41.1,12500.0,29.3348,29.3419,29.3348,29.3419,12500.0
2014-03-28 11:55:00,41.09,41.12,41.09,41.12,9200.0,29.3348,29.3562,29.3348,29.3562,9200.0
2014-03-28 12:00:00,41.12,41.12,41.08,41.08,9700.0,29.3562,29.3562,29.3276,29.3276,9700.0
2014-03-28 12:05:00,41.09,41.13,41.09,41.12,28900.0,29.3348,29.3633,29.3348,29.3562,28900.0
2014-03-28 12:10:00,41.12,41.14,41.11,41.12,20300.0,29.3562,29.3705,29.349,29.3562,20300.0
2014-03-28 12:15:00,41.12,41.13,41.11,41.11,15300.0,29.3562,29.3633,29.349,29.349,15300.0
2014-03-28 12:20:00,41.11,41.14,41.1,41.13,32500.0,29.349,29.3705,29.3419,29.3633,32500.0
2014-03-28 12:25:00,41.13,41.13,41.12,41.12,12600.0,29.3633,29.3633,29.3562,29.3562,12600.0
2014-03-28 12:30:00,41.12,41.13,41.11,41.13,21000.0,29.3562,29.3633,29.349,29.3633,21000.0
2014-03-28 12:35:00,41.13,41.13,41.11,41.12,15400.0,29.3633,29.3633,29.349,29.3562,15400.0
2014-03-28 12:40:00,41.12,41.13,41.11,41.12,11600.0,29.3562,29.3633,29.349,29.3562,11600.0
2014-03-28 12:45:00,41.12,41.13,41.11,41.13,16800.0,29.3562,29.3633,29.349,29.3633,16800.0
2014-03-28 12:50:00,41.13,41.13,41.12,41.12,7400.0,29.3633,29.3633,29.3562,29.3562,7400.0
2014-03-28 12:55:00,41.12,41.12,41.1,41.11,7900.0,29.3562,29.3562,29.3419,29.349,7900.0
2014-03-28 13:00:00,41.11,41.11,41.1,41.11,11200.0,29.349,29.349,29.3419,29.349,11200.0
2014-03-28 13:05:00,41.12,41.12,41.1,41.11,8000.0,29.3562,29.3562,29.3419,29.349,8000.0
2014-03-28 13:10:00,41.1,41.1,41.06,41.08,33900.0,29.3419,29.3419,29.3133,29.3276,33900.0
2014-03-28 13:15:00,41.07,41.08,41.06,41.07,10300.0,29.3205,29.3276,29.3133,29.3205,10300.0
2014-03-28 13:20:00,41.06,41.08,41.05,41.08,50800.0,29.3133,29.3276,29.3062,29.3276,50800.0
2014-03-28 13:25:00,41.07,41.08,41.07,41.07,9200.0,29.3205,29.3276,29.3205,29.3205,9200.0
2014-03-28 13:30:00,41.07,41.08,41.07,41.08,12200.0,29.3205,29.3276,29.3205,29.3276,12200.0
2014-03-28 13:35:00,41.08,41.1,41.08,41.09,15000.0,29.3276,29.3419,29.3276,29.3348,15000.0
2014-03-28 13:40:00,41.09,41.1,41.09,41.1,4100.0,29.3348,29.3419,29.3348,29.3419,4100.0
2014-03-28 13:45:00,41.09,41.1,41.08,41.09,7800.0,29.3348,29.3419,29.3276,29.3348,7800.0
2014-03-28 13:50:00,41.09,41.1,41.09,41.09,16300.0,29.3348,29.3419,29.3348,29.3348,16300.0
2014-03-28 13:55:00,41.09,41.09,41.07,41.08,19900.0,29.3348,29.3348,29.3205,29.3276,19900.0
2014-03-28 14:00:00,41.09,41.09,41.06,41.06,25300.0,29.3348,29.3348,29.3133,29.3133,25300.0
2014-03-28 14:05:00,41.06,41.07,41.04,41.05,41000.0,29.3133,29.3205,29.2991,29.3062,41000.0
2014-03-28 14:10:00,41.05,41.05,41.03,41.04,23800.0,29.3062,29.3062,29.2919,29.2991,23800.0
2014-03-28 14:15:00,41.04,41.05,41.02,41.02,37700.0,29.2991,29.3062,29.2848,29.2848,37700.0
2014-03-28 14:20:00,41.02,41.05,41.01,41.04,59300.0,29.2848,29.3062,29.2777,29.2991,59300.0
2014-03-28 14:25:00,41.04,41.06,41.03,41.06,10700.0,29.2991,29.3133,29.2919,29.3133,10700.0
2014-03-28 14:30:00,41.05,41.05,41.03,41.05,20400.0,29.3062,29.3062,29.2919,29.3062,20400.0
2014-03-28 14:35:00,41.05,41.05,41.03,41.03,7800.0,29.3062,29.3062,29.2919,29.2919,7800.0
2014-03-28 14:40:00,41.04,41.05,41.02,41.03,30600.0,29.2991,29.3062,29.2848,29.2919,30600.0
2014-03-28 14:45:00,41.03,41.04,41.01,41.04,22600.0,29.2919,29.2991,29.2777,29.2991,22600.0
2014-03-28 14:50:00,41.05,41.07,41.05,41.06,14700.0,29.3062,29.3205,29.3062,29.3133,14700.0
2014-03-28 14:55:00,41.06,41.07,41.05,41.07,14200.0,29.3133,29.3205,29.3062,29.3205,14200.0
2014-03-28 15:00:00,41.07,41.08,41.05,41.07,99400.0,29.3205,29.3276,29.3062,29.3205,99400.0
2014-03-28 15:05:00,41.06,41.06,41.03,41.05,40000.0,29.3133,29.3133,29.2919,29.3062,40000.0
2014-03-28 15:10:00,41.05,41.05,41.04,41.04,16400.0,29.3062,29.3062,29.2991,29.2991,16400.0
2014-03-28 15:15:00,41.03,41.06,41.02,41.06,15800.0,29.2919,29.3133,29.2848,29.3133,15800.0
2014-03-28 15:20:00,41.05,41.06,41.04,41.05,28500.0,29.3062,29.3133,29.2991,29.3062,28500.0
2014-03-28 15:25:00,41.06,41.06,41.04,41.05,9400.0,29.3133,29.3133,29.2991,29.3062,9400.0
2014-03-28 15:30:00,41.05,41.06,41.04,41.05,34900.0,29.3062,29.3133,29.2991,29.3062,34900.0
2014-03-28 15:35:00,41.04,41.05,41.04,41.05,76500.0,29.2991,29.3062,29.2991,29.3062,76500.0
2014-03-28 15:40:00,41.05,41.06,41.04,41.04,95200.0,29.3062,29.3133,29.2991,29.2991,95200.0
2014-03-28 15:45:00,41.03,41.05,41.02,41.03,38800.0,29.2919,29.3062,29.2848,29.2919,38800.0
2014-03-28 15:50:00,41.04,41.04,41.03,41.03,7000.0,29.2991,29.2991,29.2919,29.2919,7000.0
2014-03-28 15:55:00,41.04,41.06,41.03,41.06,63000.0,29.2991,29.3133,29.2919,29.3133,63000.0
2014-03-31 09:30:00,41.39,41.39,41.34,41.36,157100.0,29.5489,29.5489,29.5132,29.5275,157100.0
2014-03-31 09:35:00,41.37,41.37,41.35,41.37,89800.0,29.5347,29.5347,29.5204,29.5347,89800.0
2014-03-31 09:40:00,41.36,41.36,41.32,41.34,47700.0,29.5275,29.5275,29.499,29.5132,47700.0
2014-03-31 09:45:00,41.35,41.35,41.32,41.34,56800.0,29.5204,29.5204,29.499,29.5132,56800.0
2014-03-31 09:50:00,41.34,41.43,41.34,41.39,92200.0,29.5132,29.5775,29.5132,29.5489,92200.0
2014-03-31 09:55:00,41.4,41.43,41.39,41.41,22000.0,29.5561,29.5775,29.5489,29.5632,22000.0
2014-03-31 10:00:00,41.41,41.43,41.39,41.43,262800.0,29.5632,29.5775,29.5489,29.5775,262800.0
2014-03-31 10:05:00,41.43,41.43,41.39,41.39,19600.0,29.5775,29.5775,29.5489,29.5489,19600.0
2014-03-31 10:10:00,41.39,41.42,41.39,41.39,136100.0,29.5489,29.5704,29.5489,29.5489,136100.0
2014-03-31 10:15:00,41.39,41.41,41.37,41.4,35500.0,29.5489,29.5632,29.5347,29.5561,35500.0
2014-03-31 10:20:00,41.39,41.43,41.39,41.42,47500.0,29.5489,29.5775,29.5489,29.5704,47500.0
2014-03-31 10:25:00,41.42,41.42,41.39,41.4,16900.0,29.5704,29.5704,29.5489,29.5561,16900.0
2014-03-31 10:30:00,41.4,41.41,41.39,41.41,49400.0,29.5561,29.5632,29.5489,29.5632,49400.0
2014-03-31 10:35:00,41.4,41.44,41.37,41.38,1479800.0,29.5561,29.5846,29.5347,29.5418,1479800.0
2014-03-31 10:40:00,41.39,41.42,41.39,41.39,21000.0,29.5489,29.5704,29.5489,29.5489,21000.0
2014-03-31 10:45:00,41.4,41.4,41.38,41.38,34200.0,29.5561,29.5561,29.5418,29.5418,34200.0
2014-03-31 10:50:00,41.39,41.41,41.38,41.38,37300.0,29.5489,29.5632,29.5418,29.5418,37300.0
2014-03-31 10:55:00,41.37,41.37,41.33,41.35,40900.0,29.5347,29.5347,29.5061,29.5204,40900.0
2014-03-31 11:00:00,41.36,41.36,41.33,41.34,26800.0,29.5275,29.5275,29.5061,29.5132,26800.0
2014-03-31 11:05:00,41.33,41.35,41.32,41.33,46000.0,29.5061,29.5204,29.499,29.5061,46000.0
2014-03-31 11:10:00,41.33,41.34,41.31,41.34,25900.0,29.5061,29.5132,29.4918,29.5132,25900.0
2014-03-31 11:15:00,41.34,41.35,41.32,41.32,30300.0,29.5132,29.5204,29.499,29.499,30300.0
2014-03-31 11:20:00,41.32,41.32,41.24,41.24,43700.0,29.499,29.499,29.4419,29.4419,43700.0
2014-03-31 11:25:00,41.24,41.3,41.24,41.29,61400.0,29.4419,29.4847,29.4419,29.4775,61400.0
2014-03-31 11:30:00,41.3,41.33,41.27,41.28,93900.0,29.4847,29.5061,29.4633,29.4704,93900.0
2014-03-31 11:35:00,41.28,41.29,41.25,41.27,422800.0,29.4704,29.4775,29.449,29.4633,422800.0
2014-03-31 11:40:00,41.28,41.29,41.27,41.29,19800.0,29.4704,29.4775,29.4633,29.4775,19800.0
2014-03-31 11:45:00,41.29,41.29,41.27,41.29,51800.0,29.4775,29.4775,29.4633,29.4775,51800.0
2014-03-31 11:50:00,41.29,41.3,41.27,41.27,62300.0,29.4775,29.4847,29.4633,29.4633,62300.0
2014-03-31 11:55:00,41.28,41.29,41.27,41.29,33200.0,29.4704,29.4775,29.4633,29.4775,33200.0
2014-03-31 12:00:00,41.29,41.31,41.28,41.3,77600.0,29.4775,29.4918,29.4704,29.4847,77600.0
2014-03-31 12:05:00,41.31,41.32,41.31,41.32,262700.0,29.4918,29.499,29.4918,29.499,262700.0
2014-03-31 12:10:00,41.33,41.33,41.32,41.33,130600.0,29.5061,29.5061,29.499,29.5061,130600.0
2014-03-31 12:15:00,41.33,41.35,41.32,41.35,39600.0,29.5061,29.5204,29.499,29.5204,39600.0
2014-03-31 12:20:00,41.35,41.37,41.35,41.36,14800.0,29.5204,29.5347,29.5204,29.5275,14800.0
2014-03-31 12:25:00,41.35,41.36,41.34,41.35,9400.0,29.5204,29.5275,29.5132,29.5204,9400.0
2014-03-31 12:30:00,41.35,41.36,41.34,41.36,42700.0,29.5204,29.5275,29.5132,29.5275,42700.0
2014-03-31 12:35:00,41.35,41.37,41.34,41.34,39500.0,29.5204,29.5347,29.5132,29.5132,39500.0
2014-03-31 12:40:00,41.34,41.35,41.33,41.34,24500.0,29.5132,29.5204,29.5061,29.5132,24500.0
2014-03-31 12:45:00,41.33,41.34,41.32,41.34,27300.0,29.5061,29.5132,29.499,29.5132,27300.0
2014-03-31 12:50:00,41.34,41.35,41.31,41.32,46000.0,29.5132,29.5204,29.4918,29.499,46000.0
2014-03-31 12:55:00,41.32,41.34,41.32,41.34,22200.0,29.499,29.5132,29.499,29.5132,22200.0
2014-03-31 13:00:00,41.34,41.36,41.33,41.33,62400.0,29.5132,29.5275,29.5061,29.5061,62400.0
2014-03-31 13:05:00,41.34,41.35,41.33,41.34,20400.0,29.5132,29.5204,29.5061,29.5132,20400.0
2014-03-31 13:10:00,41.35,41.35,41.34,41.34,6300.0,29.5204,29.5204,29.5132,29.5132,6300.0
2014-03-31 13:15:00,41.34,41.35,41.33,41.34,27800.0,29.5132,29.5204,29.5061,29.5132,27800.0
2014-03-31 13:20:00,41.34,41.34,41.31,41.32,22000.0,29.5132,29.5132,29.4918,29.499,22000.0
2014-03-31 13:25:00,41.31,41.34,41.31,41.34,18000.0,29.4918,29.5132,29.4918,29.5132,18000.0
2014-03-31 13:30:00,41.34,41.35,41.33,41.33,18600.0,29.5132,29.5204,29.5061,29.5061,18600.0
2014-03-31 13:35:00,41.34,41.34,41.31,41.31,25200.0,29.5132,29.5132,29.4918,29.4918,25200.0
2014-03-31 13:40:00,41.32,41.33,41.31,41.32,13600.0,29.499,29.5061,29.4918,29.499,13600.0
2014-03-31 13:45:00,41.32,41.32,41.29,41.29,6900.0,29.499,29.499,29.4775,29.4775,6900.0
2014-03-31 13:50:00,41.29,41.29,41.27,41.29,26000.0,29.4775,29.4775,29.4633,29.4775,26000.0
2014-03-31 13:55:00,41.29,41.29,41.26,41.27,21100.0,29.4775,29.4775,29.4561,29.4633,21100.0
2014-03-31 14:00:00,41.28,41.3,41.28,41.3,56600.0,29.4704,29.4847,29.4704,29.4847,56600.0
2014-03-31 14:05:00,41.3,41.3,41.28,41.3,24500.0,29.4847,29.4847,29.4704,29.4847,24500.0
2014-03-31 14:10:00,41.29,41.31,41.29,41.29,21900.0,29.4775,29.4918,29.4775,29.4775,21900.0
2014-03-31 14:15:00,41.3,41.32,41.29,41.29,50700.0,29.4847,29.499,29.4775,29.4775,50700.0
2014-03-31 14:20:00,41.3,41.3,41.28,41.28,12900.0,29.4847,29.4847,29.4704,29.4704,12900.0
2014-03-31 14:25:00,41.28,41.29,41.28,41.29,88100.0,29.4704,29.4775,29.4704,29.4775,88100.0
2014-03-31 14:30:00,41.29,41.29,41.28,41.29,16600.0,29.4775,29.4775,29.4704,29.4775,16600.0
2014-03-31 14:35:00,41.29,41.3,41.29,41.3,48600.0,29.4775,29.4847,29.4775,29.4847,48600.0
2014-03-31 14:40:00,41.3,41.31,41.3,41.31,18300.0,29.4847,29.4918,29.4847,29.4918,18300.0
2014-03-31 14:45:00,41.31,41.32,41.3,41.31,43200.0,29.4918,29.499,29.4847,29.4918,43200.0
2014-03-31 14:50:00,41.31,41.32,41.3,41.31,21400.0,29.4918,29.499,29.4847,29.4918,21400.0
2014-03-31 14:55:00,41.31,41.32,41.29,41.3,47300.0,29.4918,29.499,29.4775,29.4847,47300.0
2014-03-31 15:00:00,41.3,41.3,41.27,41.27,74900.0,29.4847,29.4847,29.4633,29.4633,74900.0
2014-03-31 15:05:00,41.28,41.28,41.26,41.27,42600.0,29.4704,29.4704,29.4561,29.4633,42600.0
2014-03-31 15:10:00,41.28,41.28,41.27,41.27,32300.0,29.4704,29.4704,29.4633,29.4633,32300.0
2014-03-31 15:15:00,41.28,41.28,41.26,41.27,46200.0,29.4704,29.4704,29.4561,29.4633,46200.0
2014-03-31 15:20:00,41.27,41.29,41.26,41.29,49000.0,29.4633,29.4775,29.4561,29.4775,49000.0
2014-03-31 15:25:00,41.28,41.29,41.28,41.28,31400.0,29.4704,29.4775,29.4704,29.4704,31400.0
2014-03-31 15:30:00,41.28,41.3,41.28,41.29,108700.0,29.4704,29.4847,29.4704,29.4775,108700.0
2014-03-31 15:35:00,41.29,41.31,41.29,41.3,162600.0,29.4775,29.4918,29.4775,29.4847,162600.0
2014-03-31 15:40:00,41.29,41.3,41.28,41.28,22400.0,29.4775,29.4847,29.4704,29.4704,22400.0
2014-03-31 15:45:00,41.28,41.29,41.27,41.27,96100.0,29.4704,29.4775,29.4633,29.4633,96100.0
2014-03-31 15:50:00,41.27,41.29,41.27,41.29,84400.0,29.4633,29.4775,29.4633,29.4775,84400.0
2014-03-31 15:55:00,41.29,41.29,41.28,41.29,163000.0,29.4775,29.4775,29.4704,29.4775,163000.0
2014-04-01 09:30:00,41.48,41.53,41.48,41.52,269500.0,29.6132,29.6489,29.6132,29.6417,269500.0
2014-04-01 09:35:00,41.51,41.52,41.48,41.49,108600.0,29.6346,29.6417,29.6132,29.6203,108600.0
2014-04-01 09:40:00,41.49,41.49,41.47,41.49,97900.0,29.6203,29.6203,29.6061,29.6203,97900.0
2014-04-01 09:45:00,41.48,41.52,41.48,41.51,188200.0,29.6132,29.6417,29.6132,29.6346,188200.0
2014-04-01 09:50:00,41.52,41.54,41.52,41.53,69800.0,29.6417,29.656,29.6417,29.6489,69800.0
2014-04-01 09:55:00,41.54,41.55,41.52,41.55,101000.0,29.656,29.6632,29.6417,29.6632,101000.0
2014-04-01 10:00:00,41.54,41.57,41.53,41.55,206000.0,29.656,29.6774,29.6489,29.6632,206000.0
2014-04-01 10:05:00,41.55,41.56,41.53,41.54,62000.0,29.6632,29.6703,29.6489,29.656,62000.0
2014-04-01 10:10:00,41.53,41.55,41.5,41.5,57800.0,29.6489,29.6632,29.6275,29.6275,57800.0
2014-04-01 10:15:00,41.49,41.53,41.48,41.52,62400.0,29.6203,29.6489,29.6132,29.6417,62400.0
2014-04-01 10:20:00,41.52,41.52,41.5,41.51,46600.0,29.6417,29.6417,29.6275,29.6346,46600.0
2014-04-01 10:25:00,41.51,41.52,41.5,41.51,41600.0,29.6346,29.6417,29.6275,29.6346,41600.0
2014-04-01 10:30:00,41.51,41.53,41.5,41.5,90200.0,29.6346,29.6489,29.6275,29.6275,90200.0
2014-04-01 10:35:00,41.5,41.5,41.48,41.5,79800.0,29.6275,29.6275,29.6132,29.6275,79800.0
2014-04-01 10:40:00,41.49,41.51,41.48,41.51,38100.0,29.6203,29.6346,29.6132,29.6346,38100.0
2014-04-01 10:45:00,41.51,41.51,41.47,41.47,61700.0,29.6346,29.6346,29.6061,29.6061,61700.0
2014-04-01 10:50:00,41.46,41.47,41.45,41.47,40700.0,29.5989,29.6061,29.5918,29.6061,40700.0
2014-04-01 10:55:00,41.46,41.49,41.46,41.48,65300.0,29.5989,29.6203,29.5989,29.6132,65300.0
2014-04-01 11:00:00,41.47,41.49,41.47,41.48,66300.0,29.6061,29.6203,29.6061,29.6132,66300.0
2014-04-01 11:05:00,41.48,41.48,41.46,41.48,36100.0,29.6132,29.6132,29.5989,29.6132,36100.0
2014-04-01 11:10:00,41.48,41.5,41.46,41.49,123400.0,29.6132,29.6275,29.5989,29.6203,123400.0
2014-04-01 11:15:00,41.49,41.5,41.47,41.49,47800.0,29.6203,29.6275,29.6061,29.6203,47800.0
2014-04-01 11:20:00,41.49,41.51,41.49,41.5,40800.0,29.6203,29.6346,29.6203,29.6275,40800.0
2014-04-01 11:25:00,41.5,41.51,41.47,41.49,91800.0,29.6275,29.6346,29.6061,29.6203,91800.0
2014-04-01 11:30:00,41.49,41.52,41.49,41.52,84500.0,29.6203,29.6417,29.6203,29.6417,84500.0
2014-04-01 11:35:00,41.53,41.54,41.52,41.53,84800.0,29.6489,29.656,29.6417,29.6489,84800.0
2014-04-01 11:40:00,41.52,41.53,41.51,41.51,56700.0,29.6417,29.6489,29.6346,29.6346,56700.0
2014-04-01 11:45:00,41.52,41.52,41.5,41.5,32800.0,29.6417,29.6417,29.6275,29.6275,32800.0
2014-04-01 11:50:00,41.51,41.51,41.49,41.49,46100.0,29.6346,29.6346,29.6203,29.6203,46100.0
2014-04-01 11:55:00,41.5,41.5,41.47,41.48,99100.0,29.6275,29.6275,29.6061,29.6132,99100.0
2014-04-01 12:00:00,41.47,41.48,41.45,41.47,58800.0,29.6061,29.6132,29.5918,29.6061,58800.0
2014-04-01 12:05:00,41.47,41.48,41.46,41.48,17700.0,29.6061,29.6132,29.5989,29.6132,17700.0
2014-04-01 12:10:00,41.47,41.48,41.45,41.45,49300.0,29.6061,29.6132,29.5918,29.5918,49300.0
2014-04-01 12:15:00,41.45,41.47,41.44,41.47,130200.0,29.5918,29.6061,29.5846,29.6061,130200.0
2014-04-01 12:20:00,41.47,41.49,41.46,41.49,9700.0,29.6061,29.6203,29.5989,29.6203,9700.0
2014-04-01 12:25:00,41.49,41.5,41.48,41.5,52300.0,29.6203,29.6275,29.6132,29.6275,52300.0
2014-04-01 12:30:00,41.5,41.51,41.5,41.51,28900.0,29.6275,29.6346,29.6275,29.6346,28900.0
2014-04-01 12:35:00,41.51,41.51,41.5,41.51,4200.0,29.6346,29.6346,29.6275,29.6346,4200.0
2014-04-01 12:40:00,41.51,41.51,41.5,41.51,46600.0,29.6346,29.6346,29.6275,29.6346,46600.0
2014-04-01 12:45:00,41.51,41.51,41.49,41.5,43100.0,29.6346,29.6346,29.6203,29.6275,43100.0
2014-04-01 12:50:00,41.5,41.5,41.48,41.49,70500.0,29.6275,29.6275,29.6132,29.6203,70500.0
2014-04-01 12:55:00,41.49,41.5,41.48,41.49,51400.0,29.6203,29.6275,29.6132,29.6203,51400.0
2014-04-01 13:00:00,41.48,41.49,41.47,41.47,73200.0,29.6132,29.6203,29.6061,29.6061,73200.0
2014-04-01 13:05:00,41.48,41.49,41.46,41.47,72300.0,29.6132,29.6203,29.5989,29.6061,72300.0
2014-04-01 13:10:00,41.47,41.48,41.47,41.48,11300.0,29.6061,29.6132,29.6061,29.6132,11300.0
2014-04-01 13:15:00,41.47,41.49,41.47,41.48,13900.0,29.6061,29.6203,29.6061,29.6132,13900.0
2014-04-01 13:20:00,41.48,41.49,41.47,41.49,69900.0,29.6132,29.6203,29.6061,29.6203,69900.0
2014-04-01 13:25:00,41.49,41.5,41.48,41.5,104300.0,29.6203,29.6275,29.6132,29.6275,104300.0
2014-04-01 13:30:00,41.5,41.5,41.48,41.49,46400.0,29.6275,29.6275,29.6132,29.6203,46400.0
2014-04-01 13:35:00,41.49,41.5,41.48,41.5,9500.0,29.6203,29.6275,29.6132,29.6275,9500.0
2014-04-01 13:40:00,41.5,41.52,41.5,41.52,29700.0,29.6275,29.6417,29.6275,29.6417,29700.0
2014-04-01 13:45:00,41.52,41.53,41.51,41.52,84000.0,29.6417,29.6489,29.6346,29.6417,84000.0
2014-04-01 13:50:00,41.53,41.53,41.51,41.52,44300.0,29.6489,29.6489,29.6346,29.6417,44300.0
2014-04-01 13:55:00,41.52,41.53,41.51,41.52,53600.0,29.6417,29.6489,29.6346,29.6417,53600.0
2014-04-01 14:00:00,41.52,41.52,41.5,41.51,73400.0,29.6417,29.6417,29.6275,29.6346,73400.0
2014-04-01 14:05:00,41.51,41.52,41.51,41.52,39400.0,29.6346,29.6417,29.6346,29.6417,39400.0
2014-04-01 14:10:00,41.52,41.53,41.51,41.52,66300.0,29.6417,29.6489,29.6346,29.6417,66300.0
2014-04-01 14:15:00,41.51,41.53,41.51,41.52,58000.0,29.6346,29.6489,29.6346,29.6417,58000.0
2014-04-01 14:20:00,41.51,41.52,41.51,41.52,30600.0,29.6346,29.6417,29.6346,29.6417,30600.0
2014-04-01 14:25:00,41.52,41.52,41.51,41.52,65900.0,29.6417,29.6417,29.6346,29.6417,65900.0
2014-04-01 14:30:00,41.52,41.53,41.51,41.52,53700.0,29.6417,29.6489,29.6346,29.6417,53700.0
2014-04-01 14:35:00,41.52,41.52,41.51,41.52,39200.0,29.6417,29.6417,29.6346,29.6417,39200.0
2014-04-01 14:40:00,41.52,41.52,41.51,41.52,87700.0,29.6417,29.6417,29.6346,29.6417,87700.0
2014-04-01 14:45:00,41.52,41.54,41.52,41.52,117300.0,29.6417,29.656,29.6417,29.6417,117300.0
2014-04-01 14:50:00,41.52,41.52,41.51,41.52,63800.0,29.6417,29.6417,29.6346,29.6417,63800.0
2014-04-01 14:55:00,41.52,41.52,41.51,41.52,46800.0,29.6417,29.6417,29.6346,29.6417,46800.0
2014-04-01 15:00:00,41.51,41.52,41.49,41.51,205800.0,29.6346,29.6417,29.6203,29.6346,205800.0
2014-04-01 15:05:00,41.51,41.51,41.5,41.51,21200.0,29.6346,29.6346,29.6275,29.6346,21200.0
2014-04-01 15:10:00,41.51,41.52,41.5,41.52,31100.0,29.6346,29.6417,29.6275,29.6417,31100.0
2014-04-01 15:15:00,41.52,41.53,41.51,41.52,125700.0,29.6417,29.6489,29.6346,29.6417,125700.0
2014-04-01 15:20:00,41.52,41.54,41.52,41.54,104300.0,29.6417,29.656,29.6417,29.656,104300.0
2014-04-01 15:25:00,41.54,41.55,41.53,41.55,72100.0,29.656,29.6632,29.6489,29.6632,72100.0
2014-04-01 15:30:00,41.54,41.55,41.52,41.53,139400.0,29.656,29.6632,29.6417,29.6489,139400.0
2014-04-01 15:35:00,41.53,41.54,41.52,41.53,42700.0,29.6489,29.656,29.6417,29.6489,42700.0
2014-04-01 15:40:00,41.53,41.54,41.52,41.54,66500.0,29.6489,29.656,29.6417,29.656,66500.0
2014-04-01 15:45:00,41.54,41.56,41.54,41.56,105000.0,29.656,29.6703,29.656,29.6703,105000.0
2014-04-01 15:50:00,41.56,41.57,41.55,41.57,128300.0,29.6703,29.6774,29.6632,29.6774,128300.0
2014-04-01 15:55:00,41.56,41.57,41.55,41.57,234300.0,29.6703,29.6774,29.6632,29.6774,234300.0
2014-04-02 09:30:00,41.56,41.56,41.5,41.5,111500.0,29.6703,29.6703,29.6275,29.6275,111500.0
2014-04-02 09:35:00,41.52,41.55,41.51,41.54,33300.0,29.6417,29.6632,29.6346,29.656,33300.0
2014-04-02 09:40:00,41.54,41.57,41.54,41.57,24800.0,29.656,29.6774,29.656,29.6774,24800.0
2014-04-02 09:45:00,41.57,41.58,41.55,41.57,94100.0,29.6774,29.6846,29.6632,29.6774,94100.0
2014-04-02 09:50:00,41.58,41.58,41.55,41.58,41800.0,29.6846,29.6846,29.6632,29.6846,41800.0
2014-04-02 09:55:00,41.58,41.59,41.54,41.55,21100.0,29.6846,29.6917,29.656,29.6632,21100.0
2014-04-02 10:00:00,41.55,41.57,41.55,41.55,43400.0,29.6632,29.6774,29.6632,29.6632,43400.0
2014-04-02 10:05:00,41.55,41.58,41.54,41.56,14400.0,29.6632,29.6846,29.656,29.6703,14400.0
2014-04-02 10:10:00,41.57,41.57,41.54,41.55,15800.0,29.6774,29.6774,29.656,29.6632,15800.0
2014-04-02 10:15:00,41.55,41.56,41.54,41.55,25600.0,29.6632,29.6703,29.656,29.6632,25600.0
2014-04-02 10:20:00,41.55,41.57,41.55,41.55,20300.0,29.6632,29.6774,29.6632,29.6632,20300.0
2014-04-02 10:25:00,41.56,41.58,41.55,41.58,24600.0,29.6703,29.6846,29.6632,29.6846,24600.0
2014-04-02 10:30:00,41.58,41.6,41.57,41.59,24300.0,29.6846,29.6989,29.6774,29.6917,24300.0
2014-04-02 10:35:00,41.59,41.59,41.58,41.59,19300.0,29.6917,29.6917,29.6846,29.6917,19300.0
2014-04-02 10:40:00,41.58,41.59,41.57,41.58,55800.0,29.6846,29.6917,29.6774,29.6846,55800.0
2014-04-02 10:45:00,41.59,41.59,41.57,41.58,25000.0,29.6917,29.6917,29.6774,29.6846,25000.0
2014-04-02 10:50:00,41.57,41.59,41.56,41.57,33700.0,29.6774,29.6917,29.6703,29.6774,33700.0
2014-04-02 10:55:00,41.57,41.6,41.57,41.59,14200.0,29.6774,29.6989,29.6774,29.6917,14200.0
2014-04-02 11:00:00,41.59,41.61,41.59,41.6,23500.0,29.6917,29.706,29.6917,29.6989,23500.0
2014-04-02 11:05:00,41.6,41.6,41.58,41.59,38500.0,29.6989,29.6989,29.6846,29.6917,38500.0
2014-04-02 11:10:00,41.58,41.59,41.56,41.57,33100.0,29.6846,29.6917,29.6703,29.6774,33100.0
2014-04-02 11:15:00,41.57,41.58,41.56,41.58,18400.0,29.6774,29.6846,29.6703,29.6846,18400.0
2014-04-02 11:20:00,41.57,41.58,41.56,41.57,18400.0,29.6774,29.6846,29.6703,29.6774,18400.0
2014-04-02 11:25:00,41.56,41.58,41.55,41.57,38200.0,29.6703,29.6846,29.6632,29.6774,38200.0
2014-04-02 11:30:00,41.57,41.58,41.54,41.55,30000.0,29.6774,29.6846,29.656,29.6632,30000.0
2014-04-02 11:35:00,41.54,41.55,41.53,41.55,11700.0,29.656,29.6632,29.6489,29.6632,11700.0
2014-04-02 11:40:00,41.55,41.55,41.55,41.55,13400.0,29.6632,29.6632,29.6632,29.6632,13400.0
2014-04-02 11:45:00,41.54,41.55,41.54,41.55,8900.0,29.656,29.6632,29.656,29.6632,8900.0
2014-04-02 11:50:00,41.55,41.56,41.54,41.56,29900.0,29.6632,29.6703,29.656,29.6703,29900.0
2014-04-02 11:55:00,41.57,41.58,41.56,41.58,19200.0,29.6774,29.6846,29.6703,29.6846,19200.0
2014-04-02 12:00:00,41.58,41.58,41.55,41.56,20500.0,29.6846,29.6846,29.6632,29.6703,20500.0
2014-04-02 12:05:00,41.57,41.58,41.57,41.58,6200.0,29.6774,29.6846,29.6774,29.6846,6200.0
2014-04-02 12:10:00,41.58,41.58,41.58,41.58,3800.0,29.6846,29.6846,29.6846,29.6846,3800.0
2014-04-02 12:15:00,41.58,41.59,41.57,41.59,28500.0,29.6846,29.6917,29.6774,29.6917,28500.0
2014-04-02 12:20:00,41.59,41.6,41.58,41.59,10900.0,29.6917,29.6989,29.6846,29.6917,10900.0
2014-04-02 12:25:00,41.6,41.62,41.6,41.61,479200.0,29.6989,29.7131,29.6989,29.706,479200.0
2014-04-02 12:30:00,41.61,41.61,41.6,41.61,7000.0,29.706,29.706,29.6989,29.706,7000.0
2014-04-02 12:35:00,41.61,41.62,41.59,41.6,43700.0,29.706,29.7131,29.6917,29.6989,43700.0
2014-04-02 12:40:00,41.61,41.62,41.61,41.61,13500.0,29.706,29.7131,29.706,29.706,13500.0
2014-04-02 12:45:00,41.62,41.62,41.6,41.61,32300.0,29.7131,29.7131,29.6989,29.706,32300.0
2014-04-02 12:50:00,41.6,41.61,41.6,41.61,25900.0,29.6989,29.706,29.6989,29.706,25900.0
2014-04-02 12:55:00,41.61,41.61,41.6,41.61,14100.0,29.706,29.706,29.6989,29.706,14100.0
2014-04-02 13:00:00,41.61,41.62,41.61,41.61,27100.0,29.706,29.7131,29.706,29.706,27100.0
2014-04-02 13:05:00,41.61,41.62,41.59,41.6,29000.0,29.706,29.7131,29.6917,29.6989,29000.0
2014-04-02 13:10:00,41.6,41.61,41.59,41.6,16500.0,29.6989,29.706,29.6917,29.6989,16500.0
2014-04-02 13:15:00,41.6,41.61,41.59,41.59,37900.0,29.6989,29.706,29.6917,29.6917,37900.0
2014-04-02 13:20:00,41.59,41.6,41.58,41.59,54100.0,29.6917,29.6989,29.6846,29.6917,54100.0
2014-04-02 13:25:00,41.59,41.6,41.58,41.6,32900.0,29.6917,29.6989,29.6846,29.6989,32900.0
2014-04-02 13:30:00,41.59,41.6,41.59,41.59,3700.0,29.6917,29.6989,29.6917,29.6917,3700.0
2014-04-02 13:35:00,41.59,41.6,41.57,41.57,25600.0,29.6917,29.6989,29.6774,29.6774,25600.0
2014-04-02 13:40:00,41.57,41.58,41.55,41.57,11400.0,29.6774,29.6846,29.6632,29.6774,11400.0
2014-04-02 13:45:00,41.56,41.56,41.55,41.56,52400.0,29.6703,29.6703,29.6632,29.6703,52400.0
2014-04-02 13:50:00,41.55,41.57,41.55,41.57,12600.0,29.6632,29.6774,29.6632,29.6774,12600.0
2014-04-02 13:55:00,41.57,41.58,41.56,41.57,17900.0,29.6774,29.6846,29.6703,29.6774,17900.0
2014-04-02 14:00:00,41.57,41.58,41.57,41.57,16900.0,29.6774,29.6846,29.6774,29.6774,16900.0
2014-04-02 14:05:00,41.58,41.59,41.57,41.58,35300.0,29.6846,29.6917,29.6774,29.6846,35300.0
2014-04-02 14:10:00,41.58,41.59,41.57,41.58,35300.0,29.6846,29.6917,29.6774,29.6846,35300.0
2014-04-02 14:15:00,41.58,41.59,41.57,41.58,23500.0,29.6846,29.6917,29.6774,29.6846,23500.0
2014-04-02 14:20:00,41.58,41.59,41.58,41.58,6500.0,29.6846,29.6917,29.6846,29.6846,6500.0
2014-04-02 14:25:00,41.58,41.59,41.56,41.58,16000.0,29.6846,29.6917,29.6703,29.6846,16000.0
2014-04-02 14:30:00,41.57,41.58,41.56,41.58,26200.0,29.6774,29.6846,29.6703,29.6846,26200.0
2014-04-02 14:35:00,41.58,41.58,41.57,41.58,9500.0,29.6846,29.6846,29.6774,29.6846,9500.0
2014-04-02 14:40:00,41.57,41.58,41.57,41.58,11500.0,29.6774,29.6846,29.6774,29.6846,11500.0
2014-04-02 14:45:00,41.57,41.58,41.57,41.58,442100.0,29.6774,29.6846,29.6774,29.6846,442100.0
2014-04-02 14:50:00,41.58,41.59,41.57,41.57,9800.0,29.6846,29.6917,29.6774,29.6774,9800.0
2014-04-02 14:55:00,41.58,41.61,41.58,41.61,24100.0,29.6846,29.706,29.6846,29.706,24100.0
2014-04-02 15:00:00,41.61,41.61,41.59,41.6,15100.0,29.706,29.706,29.6917,29.6989,15100.0
2014-04-02 15:05:00,41.6,41.61,41.59,41.6,42000.0,29.6989,29.706,29.6917,29.6989,42000.0
2014-04-02 15:10:00,41.6,41.61,41.59,41.61,23100.0,29.6989,29.706,29.6917,29.706,23100.0
2014-04-02 15:15:00,41.61,41.61,41.6,41.61,12700.0,29.706,29.706,29.6989,29.706,12700.0
2014-04-02 15:20:00,41.61,41.62,41.6,41.61,32000.0,29.706,29.7131,29.6989,29.706,32000.0
2014-04-02 15:25:00,41.61,41.64,41.61,41.64,18200.0,29.706,29.7274,29.706,29.7274,18200.0
2014-04-02 15:30:00,41.64,41.65,41.62,41.64,39600.0,29.7274,29.7346,29.7131,29.7274,39600.0
2014-04-02 15:35:00,41.64,41.65,41.63,41.64,68600.0,29.7274,29.7346,29.7203,29.7274,68600.0
2014-04-02 15:40:00,41.64,41.65,41.64,41.65,13600.0,29.7274,29.7346,29.7274,29.7346,13600.0
2014-04-02 15:45:00,41.65,41.65,41.61,41.63,97600.0,29.7346,29.7346,29.706,29.7203,97600.0
2014-04-02 15:50:00,41.62,41.64,41.62,41.63,169300.0,29.7131,29.7274,29.7131,29.7203,169300.0
2014-04-02 15:55:00,41.63,41.64,41.62,41.64,129000.0,29.7203,29.7274,29.7131,29.7274,129000.0
2014-04-03 09:30:00,41.61,41.61,41.56,41.57,90200.0,29.706,29.706,29.6703,29.6774,90200.0
2014-04-03 09:35:00,41.59,41.61,41.57,41.59,39400.0,29.6917,29.706,29.6774,29.6917,39400.0
2014-04-03 09:40:00,41.6,41.62,41.59,41.59,56000.0,29.6989,29.7131,29.6917,29.6917,56000.0
2014-04-03 09:45:00,41.59,41.6,41.55,41.55,83900.0,29.6917,29.6989,29.6632,29.6632,83900.0
2014-04-03 09:50:00,41.56,41.56,41.53,41.55,30500.0,29.6703,29.6703,29.6489,29.6632,30500.0
2014-04-03 09:55:00,41.56,41.57,41.55,41.57,20500.0,29.6703,29.6774,29.6632,29.6774,20500.0
2014-04-03 10:00:00,41.58,41.6,41.56,41.57,64400.0,29.6846,29.6989,29.6703,29.6774,64400.0
2014-04-03 10:05:00,41.57,41.57,41.53,41.54,103800.0,29.6774,29.6774,29.6489,29.656,103800.0
2014-04-03 10:10:00,41.53,41.55,41.52,41.54,92600.0,29.6489,29.6632,29.6417,29.656,92600.0
2014-04-03 10:15:00,41.54,41.54,41.52,41.53,35600.0,29.656,29.656,29.6417,29.6489,35600.0
2014-04-03 10:20:00,41.53,41.53,41.51,41.51,19900.0,29.6489,29.6489,29.6346,29.6346,19900.0
2014-04-03 10:25:00,41.51,41.52,41.48,41.49,24500.0,29.6346,29.6417,29.6132,29.6203,24500.0
2014-04-03 10:30:00,41.48,41.49,41.46,41.46,25700.0,29.6132,29.6203,29.5989,29.5989,25700.0
2014-04-03 10:35:00,41.46,41.47,41.43,41.43,25400.0,29.5989,29.6061,29.5775,29.5775,25400.0
2014-04-03 10:40:00,41.43,41.48,41.43,41.46,16400.0,29.5775,29.6132,29.5775,29.5989,16400.0
2014-04-03 10:45:00,41.46,41.48,41.46,41.47,12700.0,29.5989,29.6132,29.5989,29.6061,12700.0
2014-04-03 10:50:00,41.47,41.47,41.45,41.46,6900.0,29.6061,29.6061,29.5918,29.5989,6900.0
2014-04-03 10:55:00,41.45,41.49,41.44,41.49,119200.0,29.5918,29.6203,29.5846,29.6203,119200.0
2014-04-03 11:00:00,41.49,41.49,41.48,41.48,14100.0,29.6203,29.6203,29.6132,29.6132,14100.0
2014-04-03 11:05:00,41.47,41.48,41.45,41.47,30300.0,29.6061,29.6132,29.5918,29.6061,30300.0
2014-04-03 11:10:00,41.47,41.5,41.46,41.46,192000.0,29.6061,29.6275,29.5989,29.5989,192000.0
2014-04-03 11:15:00,41.46,41.47,41.44,41.46,25700.0,29.5989,29.6061,29.5846,29.5989,25700.0
2014-04-03 11:20:00,41.46,41.48,41.44,41.45,18500.0,29.5989,29.6132,29.5846,29.5918,18500.0
2014-04-03 11:25:00,41.44,41.47,41.44,41.45,29200.0,29.5846,29.6061,29.5846,29.5918,29200.0
2014-04-03 11:30:00,41.45,41.46,41.43,41.46,263700.0,29.5918,29.5989,29.5775,29.5989,263700.0
2014-04-03 11:35:00,41.46,41.47,41.45,41.47,28800.0,29.5989,29.6061,29.5918,29.6061,28800.0
2014-04-03 11:40:00,41.47,41.47,41.45,41.46,17300.0,29.6061,29.6061,29.5918,29.5989,17300.0
2014-04-03 11:45:00,41.46,41.47,41.44,41.46,31800.0,29.5989,29.6061,29.5846,29.5989,31800.0
2014-04-03 11:50:00,41.45,41.46,41.44,41.44,12400.0,29.5918,29.5989,29.5846,29.5846,12400.0
2014-04-03 11:55:00,41.44,41.45,41.44,41.45,8500.0,29.5846,29.5918,29.5846,29.5918,8500.0
2014-04-03 12:00:00,41.45,41.47,41.44,41.46,59000.0,29.5918,29.6061,29.5846,29.5989,59000.0
2014-04-03 12:05:00,41.46,41.47,41.45,41.46,13200.0,29.5989,29.6061,29.5918,29.5989,13200.0
2014-04-03 12:10:00,41.46,41.47,41.46,41.47,7400.0,29.5989,29.6061,29.5989,29.6061,7400.0
2014-04-03 12:15:00,41.47,41.47,41.43,41.43,35500.0,29.6061,29.6061,29.5775,29.5775,35500.0
2014-04-03 12:20:00,41.43,41.44,41.43,41.43,12500.0,29.5775,29.5846,29.5775,29.5775,12500.0
2014-04-03 12:25:00,41.44,41.46,41.43,41.46,28300.0,29.5846,29.5989,29.5775,29.5989,28300.0
2014-04-03 12:30:00,41.46,41.46,41.44,41.44,43300.0,29.5989,29.5989,29.5846,29.5846,43300.0
2014-04-03 12:35:00,41.44,41.45,41.43,41.43,12700.0,29.5846,29.5918,29.5775,29.5775,12700.0
2014-04-03 12:40:00,41.43,41.45,41.42,41.44,12800.0,29.5775,29.5918,29.5704,29.5846,12800.0
2014-04-03 12:45:00,41.44,41.46,41.44,41.44,25200.0,29.5846,29.5989,29.5846,29.5846,25200.0
2014-04-03 12:50:00,41.44,41.45,41.44,41.45,22400.0,29.5846,29.5918,29.5846,29.5918,22400.0
2014-04-03 12:55:00,41.45,41.46,41.44,41.44,15200.0,29.5918,29.5989,29.5846,29.5846,15200.0
2014-04-03 13:00:00,41.45,41.47,41.45,41.46,20000.0,29.5918,29.6061,29.5918,29.5989,20000.0
2014-04-03 13:05:00,41.46,41.46,41.44,41.46,36300.0,29.5989,29.5989,29.5846,29.5989,36300.0
2014-04-03 13:10:00,41.46,41.48,41.45,41.47,36800.0,29.5989,29.6132,29.5918,29.6061,36800.0
2014-04-03 13:15:00,41.47,41.48,41.47,41.48,11900.0,29.6061,29.6132,29.6061,29.6132,11900.0
2014-04-03 13:20:00,41.48,41.48,41.47,41.48,4700.0,29.6132,29.6132,29.6061,29.6132,4700.0
2014-04-03 13:25:00,41.48,41.49,41.48,41.48,43000.0,29.6132,29.6203,29.6132,29.6132,43000.0
2014-04-03 13:30:00,41.49,41.49,41.48,41.48,33300.0,29.6203,29.6203,29.6132,29.6132,33300.0
2014-04-03 13:35:00,41.48,41.49,41.47,41.47,30900.0,29.6132,29.6203,29.6061,29.6061,30900.0
2014-04-03 13:40:00,41.47,41.49,41.46,41.49,35500.0,29.6061,29.6203,29.5989,29.6203,35500.0
2014-04-03 13:45:00,41.49,41.49,41.47,41.47,28000.0,29.6203,29.6203,29.6061,29.6061,28000.0
2014-04-03 13:50:00,41.48,41.5,41.48,41.49,28600.0,29.6132,29.6275,29.6132,29.6203,28600.0
2014-04-03 13:55:00,41.48,41.48,41.47,41.48,3500.0,29.6132,29.6132,29.6061,29.6132,3500.0
2014-04-03 14:00:00,41.47,41.48,41.45,41.46,59100.0,29.6061,29.6132,29.5918,29.5989,59100.0
2014-04-03 14:05:00,41.46,41.47,41.45,41.47,22500.0,29.5989,29.6061,29.5918,29.6061,22500.0
2014-04-03 14:10:00,41.47,41.48,41.47,41.47,24700.0,29.6061,29.6132,29.6061,29.6061,24700.0
2014-04-03 14:15:00,41.47,41.47,41.46,41.47,8000.0,29.6061,29.6061,29.5989,29.6061,8000.0
2014-04-03 14:20:00,41.47,41.47,41.46,41.46,18400.0,29.6061,29.6061,29.5989,29.5989,18400.0
2014-04-03 14:25:00,41.47,41.47,41.45,41.45,27700.0,29.6061,29.6061,29.5918,29.5918,27700.0
2014-04-03 14:30:00,41.45,41.45,41.43,41.44,26200.0,29.5918,29.5918,29.5775,29.5846,26200.0
2014-04-03 14:35:00,41.45,41.45,41.41,41.41,16200.0,29.5918,29.5918,29.5632,29.5632,16200.0
2014-04-03 14:40:00,41.41,41.43,41.4,41.43,58200.0,29.5632,29.5775,29.5561,29.5775,58200.0
2014-04-03 14:45:00,41.42,41.44,41.42,41.44,29800.0,29.5704,29.5846,29.5704,29.5846,29800.0
2014-04-03 14:50:00,41.44,41.44,41.42,41.44,31800.0,29.5846,29.5846,29.5704,29.5846,31800.0
2014-04-03 14:55:00,41.44,41.46,41.43,41.46,51700.0,29.5846,29.5989,29.5775,29.5989,51700.0
2014-04-03 15:00:00,41.46,41.47,41.46,41.47,42000.0,29.5989,29.6061,29.5989,29.6061,42000.0
2014-04-03 15:05:00,41.46,41.47,41.45,41.47,43300.0,29.5989,29.6061,29.5918,29.6061,43300.0
2014-04-03 15:10:00,41.47,41.48,41.46,41.47,39900.0,29.6061,29.6132,29.5989,29.6061,39900.0
2014-04-03 15:15:00,41.47,41.48,41.47,41.48,11200.0,29.6061,29.6132,29.6061,29.6132,11200.0
2014-04-03 15:20:00,41.47,41.48,41.47,41.47,45000.0,29.6061,29.6132,29.6061,29.6061,45000.0
2014-04-03 15:25:00,41.47,41.51,41.47,41.51,41000.0,29.6061,29.6346,29.6061,29.6346,41000.0
2014-04-03 15:30:00,41.51,41.52,41.51,41.52,40600.0,29.6346,29.6417,29.6346,29.6417,40600.0
2014-04-03 15:35:00,41.52,41.53,41.51,41.52,20700.0,29.6417,29.6489,29.6346,29.6417,20700.0
2014-04-03 15:40:00,41.52,41.53,41.51,41.52,62300.0,29.6417,29.6489,29.6346,29.6417,62300.0
2014-04-03 15:45:00,41.52,41.54,41.52,41.54,49800.0,29.6417,29.656,29.6417,29.656,49800.0
2014-04-03 15:50:00,41.54,41.54,41.52,41.52,115100.0,29.656,29.656,29.6417,29.6417,115100.0
2014-04-03 15:55:00,41.52,41.54,41.51,41.52,855900.0,29.6417,29.656,29.6346,29.6417,855900.0
2014-04-04 09:30:00,41.7,41.7,41.66,41.66,81100.0,29.7703,29.7703,29.7417,29.7417,81100.0
2014-04-04 09:35:00,41.66,41.66,41.64,41.64,29100.0,29.7417,29.7417,29.7274,29.7274,29100.0
2014-04-04 09:40:00,41.63,41.63,41.59,41.6,42400.0,29.7203,29.7203,29.6917,29.6989,42400.0
2014-04-04 09:45:00,41.59,41.63,41.57,41.59,55500.0,29.6917,29.7203,29.6774,29.6917,55500.0
2014-04-04 09:50:00,41.6,41.62,41.59,41.59,96800.0,29.6989,29.7131,29.6917,29.6917,96800.0
2014-04-04 09:55:00,41.59,41.65,41.58,41.62,25900.0,29.6917,29.7346,29.6846,29.7131,25900.0
2014-04-04 10:00:00,41.62,41.66,41.61,41.66,34000.0,29.7131,29.7417,29.706,29.7417,34000.0
2014-04-04 10:05:00,41.66,41.71,41.65,41.71,51900.0,29.7417,29.7774,29.7346,29.7774,51900.0
2014-04-04 10:10:00,41.72,41.75,41.72,41.72,31300.0,29.7845,29.8059,29.7845,29.7845,31300.0
2014-04-04 10:15:00,41.72,41.76,41.66,41.74,119400.0,29.7845,29.8131,29.7417,29.7988,119400.0
2014-04-04 10:20:00,41.73,41.75,41.7,41.72,58100.0,29.7917,29.8059,29.7703,29.7845,58100.0
2014-04-04 10:25:00,41.71,41.71,41.68,41.71,15600.0,29.7774,29.7774,29.756,29.7774,15600.0
2014-04-04 10:30:00,41.72,41.76,41.7,41.73,76000.0,29.7845,29.8131,29.7703,29.7917,76000.0
2014-04-04 10:35:00,41.72,41.74,41.72,41.73,39800.0,29.7845,29.7988,29.7845,29.7917,39800.0
2014-04-04 10:40:00,41.73,41.75,41.71,41.71,76400.0,29.7917,29.8059,29.7774,29.7774,76400.0
2014-04-04 10:45:00,41.71,41.73,41.71,41.72,30500.0,29.7774,29.7917,29.7774,29.7845,30500.0
2014-04-04 10:50:00,41.72,41.73,41.71,41.71,20100.0,29.7845,29.7917,29.7774,29.7774,20100.0
2014-04-04 10:55:00,41.72,41.74,41.7,41.71,43700.0,29.7845,29.7988,29.7703,29.7774,43700.0
2014-04-04 11:00:00,41.71,41.72,41.69,41.7,52000.0,29.7774,29.7845,29.7631,29.7703,52000.0
2014-04-04 11:05:00,41.7,41.7,41.65,41.65,38500.0,29.7703,29.7703,29.7346,29.7346,38500.0
2014-04-04 11:10:00,41.65,41.69,41.64,41.66,42700.0,29.7346,29.7631,29.7274,29.7417,42700.0
2014-04-04 11:15:00,41.66,41.67,41.65,41.65,18000.0,29.7417,29.7488,29.7346,29.7346,18000.0
2014-04-04 11:20:00,41.66,41.66,41.64,41.65,29300.0,29.7417,29.7417,29.7274,29.7346,29300.0
2014-04-04 11:25:00,41.64,41.66,41.64,41.65,88200.0,29.7274,29.7417,29.7274,29.7346,88200.0
2014-04-04 11:30:00,41.66,41.71,41.66,41.7,35500.0,29.7417,29.7774,29.7417,29.7703,35500.0
2014-04-04 11:35:00,41.7,41.7,41.66,41.67,69200.0,29.7703,29.7703,29.7417,29.7488,69200.0
2014-04-04 11:40:00,41.67,41.67,41.63,41.63,26400.0,29.7488,29.7488,29.7203,29.7203,26400.0
2014-04-04 11:45:00,41.64,41.64,41.57,41.58,21800.0,29.7274,29.7274,29.6774,29.6846,21800.0
2014-04-04 11:50:00,41.58,41.59,41.57,41.57,30000.0,29.6846,29.6917,29.6774,29.6774,30000.0
2014-04-04 11:55:00,41.55,41.61,41.55,41.6,34600.0,29.6632,29.706,29.6632,29.6989,34600.0
2014-04-04 12:00:00,41.6,41.6,41.54,41.54,11600.0,29.6989,29.6989,29.656,29.656,11600.0
2014-04-04 12:05:00,41.54,41.55,41.52,41.52,14200.0,29.656,29.6632,29.6417,29.6417,14200.0
2014-04-04 12:10:00,41.52,41.53,41.51,41.52,5400.0,29.6417,29.6489,29.6346,29.6417,5400.0
2014-04-04 12:15:00,41.52,41.56,41.51,41.55,14300.0,29.6417,29.6703,29.6346,29.6632,14300.0
2014-04-04 12:20:00,41.54,41.57,41.54,41.56,6500.0,29.656,29.6774,29.656,29.6703,6500.0
2014-04-04 12:25:00,41.56,41.57,41.55,41.55,21800.0,29.6703,29.6774,29.6632,29.6632,21800.0
2014-04-04 12:30:00,41.55,41.58,41.55,41.56,15800.0,29.6632,29.6846,29.6632,29.6703,15800.0
2014-04-04 12:35:00,41.55,41.57,41.54,41.57,32200.0,29.6632,29.6774,29.656,29.6774,32200.0
2014-04-04 12:40:00,41.57,41.57,41.55,41.55,28300.0,29.6774,29.6774,29.6632,29.6632,28300.0
2014-04-04 12:45:00,41.55,41.56,41.51,41.53,18800.0,29.6632,29.6703,29.6346,29.6489,18800.0
2014-04-04 12:50:00,41.53,41.54,41.51,41.52,20900.0,29.6489,29.656,29.6346,29.6417,20900.0
2014-04-04 12:55:00,41.52,41.52,41.49,41.5,38100.0,29.6417,29.6417,29.6203,29.6275,38100.0
2014-04-04 13:00:00,41.5,41.52,41.46,41.48,58000.0,29.6275,29.6417,29.5989,29.6132,58000.0
2014-04-04 13:05:00,41.49,41.5,41.47,41.5,41500.0,29.6203,29.6275,29.6061,29.6275,41500.0
2014-04-04 13:10:00,41.5,41.52,41.49,41.52,37400.0,29.6275,29.6417,29.6203,29.6417,37400.0
2014-04-04 13:15:00,41.51,41.54,41.51,41.54,14000.0,29.6346,29.656,29.6346,29.656,14000.0
2014-04-04 13:20:00,41.54,41.54,41.48,41.49,7800.0,29.656,29.656,29.6132,29.6203,7800.0
2014-04-04 13:25:00,41.5,41.51,41.49,41.49,32900.0,29.6275,29.6346,29.6203,29.6203,32900.0
2014-04-04 13:30:00,41.5,41.5,41.47,41.47,21700.0,29.6275,29.6275,29.6061,29.6061,21700.0
2014-04-04 13:35:00,41.47,41.49,41.47,41.48,31300.0,29.6061,29.6203,29.6061,29.6132,31300.0
2014-04-04 13:40:00,41.48,41.49,41.46,41.47,53400.0,29.6132,29.6203,29.5989,29.6061,53400.0
2014-04-04 13:45:00,41.47,41.48,41.46,41.46,16800.0,29.6061,29.6132,29.5989,29.5989,16800.0
2014-04-04 13:50:00,41.46,41.47,41.46,41.47,99000.0,29.5989,29.6061,29.5989,29.6061,99000.0
2014-04-04 13:55:00,41.46,41.47,41.44,41.45,12900.0,29.5989,29.6061,29.5846,29.5918,12900.0
2014-04-04 14:00:00,41.46,41.48,41.44,41.45,57900.0,29.5989,29.6132,29.5846,29.5918,57900.0
2014-04-04 14:05:00,41.45,41.45,41.41,41.42,42300.0,29.5918,29.5918,29.5632,29.5704,42300.0
2014-04-04 14:10:00,41.42,41.43,41.41,41.43,15400.0,29.5704,29.5775,29.5632,29.5775,15400.0
2014-04-04 14:15:00,41.43,41.48,41.43,41.45,65300.0,29.5775,29.6132,29.5775,29.5918,65300.0
2014-04-04 14:20:00,41.46,41.46,41.43,41.44,18200.0,29.5989,29.5989,29.5775,29.5846,18200.0
2014-04-04 14:25:00,41.44,41.44,41.41,41.43,26100.0,29.5846,29.5846,29.5632,29.5775,26100.0
2014-04-04 14:30:00,41.42,41.43,41.39,41.39,20900.0,29.5704,29.5775,29.5489,29.5489,20900.0
2014-04-04 14:35:00,41.4,41.4,41.35,41.36,61600.0,29.5561,29.5561,29.5204,29.5275,61600.0
2014-04-04 14:40:00,41.35,41.38,41.35,41.36,43600.0,29.5204,29.5418,29.5204,29.5275,43600.0
2014-04-04 14:45:00,41.37,41.37,41.34,41.36,124200.0,29.5347,29.5347,29.5132,29.5275,124200.0
2014-04-04 14:50:00,41.36,41.39,41.36,41.37,60800.0,29.5275,29.5489,29.5275,29.5347,60800.0
2014-04-04 14:55:00,41.37,41.4,41.37,41.4,54000.0,29.5347,29.5561,29.5347,29.5561,54000.0
2014-04-04 15:00:00,41.39,41.39,41.35,41.36,39300.0,29.5489,29.5489,29.5204,29.5275,39300.0
2014-04-04 15:05:00,41.36,41.36,41.34,41.36,61900.0,29.5275,29.5275,29.5132,29.5275,61900.0
2014-04-04 15:10:00,41.36,41.39,41.36,41.39,29500.0,29.5275,29.5489,29.5275,29.5489,29500.0
2014-04-04 15:15:00,41.39,41.42,41.37,41.42,38100.0,29.5489,29.5704,29.5347,29.5704,38100.0
2014-04-04 15:20:00,41.41,41.43,41.4,41.42,52600.0,29.5632,29.5775,29.5561,29.5704,52600.0
2014-04-04 15:25:00,41.41,41.45,41.4,41.43,26200.0,29.5632,29.5918,29.5561,29.5775,26200.0
2014-04-04 15:30:00,41.43,41.43,41.4,41.41,26400.0,29.5775,29.5775,29.5561,29.5632,26400.0
2014-04-04 15:35:00,41.41,41.43,41.4,41.41,26400.0,29.5632,29.5775,29.5561,29.5632,26400.0
2014-04-04 15:40:00,41.41,41.43,41.4,41.41,29300.0,29.5632,29.5775,29.5561,29.5632,29300.0
2014-04-04 15:45:00,41.4,41.42,41.39,41.42,86400.0,29.5561,29.5704,29.5489,29.5704,86400.0
2014-04-04 15:50:00,41.42,41.43,41.4,41.41,45500.0,29.5704,29.5775,29.5561,29.5632,45500.0
2014-04-04 15:55:00,41.41,41.42,41.38,41.39,117600.0,29.5632,29.5704,29.5418,29.5489,117600.0
2014-04-07 09:30:00,41.37,41.38,41.35,41.36,49300.0,29.5347,29.5418,29.5204,29.5275,49300.0
2014-04-07 09:35:00,41.35,41.35,41.29,41.29,32800.0,29.5204,29.5204,29.4775,29.4775,32800.0
2014-04-07 09:40:00,41.29,41.32,41.26,41.27,57300.0,29.4775,29.499,29.4561,29.4633,57300.0
2014-04-07 09:45:00,41.27,41.31,41.25,41.29,31100.0,29.4633,29.4918,29.449,29.4775,31100.0
2014-04-07 09:50:00,41.29,41.31,41.29,41.3,31900.0,29.4775,29.4918,29.4775,29.4847,31900.0
2014-04-07 09:55:00,41.29,41.36,41.29,41.35,57000.0,29.4775,29.5275,29.4775,29.5204,57000.0
2014-04-07 10:00:00,41.36,41.37,41.34,41.34,38800.0,29.5275,29.5347,29.5132,29.5132,38800.0
2014-04-07 10:05:00,41.34,41.36,41.33,41.35,107300.0,29.5132,29.5275,29.5061,29.5204,107300.0
2014-04-07 10:10:00,41.36,41.39,41.35,41.38,56500.0,29.5275,29.5489,29.5204,29.5418,56500.0
2014-04-07 10:15:00,41.39,41.39,41.36,41.37,29200.0,29.5489,29.5489,29.5275,29.5347,29200.0
2014-04-07 10:20:00,41.37,41.37,41.34,41.36,16600.0,29.5347,29.5347,29.5132,29.5275,16600.0
2014-04-07 10:25:00,41.36,41.37,41.32,41.32,9600.0,29.5275,29.5347,29.499,29.499,9600.0
2014-04-07 10:30:00,41.32,41.36,41.3,41.35,25700.0,29.499,29.5275,29.4847,29.5204,25700.0
2014-04-07 10:35:00,41.35,41.35,41.3,41.31,21600.0,29.5204,29.5204,29.4847,29.4918,21600.0
2014-04-07 10:40:00,41.31,41.32,41.29,41.32,19000.0,29.4918,29.499,29.4775,29.499,19000.0
2014-04-07 10:45:00,41.3,41.31,41.26,41.28,23500.0,29.4847,29.4918,29.4561,29.4704,23500.0
2014-04-07 10:50:00,41.28,41.3,41.27,41.28,36500.0,29.4704,29.4847,29.4633,29.4704,36500.0
2014-04-07 10:55:00,41.27,41.29,41.26,41.28,12500.0,29.4633,29.4775,29.4561,29.4704,12500.0
2014-04-07 11:00:00,41.27,41.32,41.26,41.32,38700.0,29.4633,29.499,29.4561,29.499,38700.0
2014-04-07 11:05:00,41.32,41.33,41.31,41.32,30700.0,29.499,29.5061,29.4918,29.499,30700.0
2014-04-07 11:10:00,41.32,41.32,41.3,41.3,14600.0,29.499,29.499,29.4847,29.4847,14600.0
2014-04-07 11:15:00,41.3,41.3,41.29,41.3,9900.0,29.4847,29.4847,29.4775,29.4847,9900.0
2014-04-07 11:20:00,41.3,41.3,41.26,41.27,30100.0,29.4847,29.4847,29.4561,29.4633,30100.0
2014-04-07 11:25:00,41.28,41.29,41.27,41.29,19400.0,29.4704,29.4775,29.4633,29.4775,19400.0
2014-04-07 11:30:00,41.29,41.34,41.29,41.32,38300.0,29.4775,29.5132,29.4775,29.499,38300.0
2014-04-07 11:35:00,41.32,41.34,41.31,41.31,8000.0,29.499,29.5132,29.4918,29.4918,8000.0
2014-04-07 11:40:00,41.32,41.32,41.29,41.3,11300.0,29.499,29.499,29.4775,29.4847,11300.0
2014-04-07 11:45:00,41.29,41.29,41.27,41.27,20300.0,29.4775,29.4775,29.4633,29.4633,20300.0
2014-04-07 11:50:00,41.27,41.27,41.23,41.23,30100.0,29.4633,29.4633,29.4347,29.4347,30100.0
2014-04-07 11:55:00,41.24,41.24,41.21,41.21,14500.0,29.4419,29.4419,29.4204,29.4204,14500.0
2014-04-07 12:00:00,41.2,41.23,41.2,41.23,17600.0,29.4133,29.4347,29.4133,29.4347,17600.0
2014-04-07 12:05:00,41.23,41.24,41.19,41.19,19200.0,29.4347,29.4419,29.4062,29.4062,19200.0
2014-04-07 12:10:00,41.19,41.21,41.17,41.17,28300.0,29.4062,29.4204,29.3919,29.3919,28300.0
2014-04-07 12:15:00,41.17,41.17,41.13,41.13,20400.0,29.3919,29.3919,29.3633,29.3633,20400.0
2014-04-07 12:20:00,41.13,41.16,41.13,41.14,28300.0,29.3633,29.3847,29.3633,29.3705,28300.0
2014-04-07 12:25:00,41.14,41.18,41.14,41.15,9300.0,29.3705,29.399,29.3705,29.3776,9300.0
2014-04-07 12:30:00,41.15,41.17,41.14,41.16,18500.0,29.3776,29.3919,29.3705,29.3847,18500.0
2014-04-07 12:35:00,41.17,41.18,41.16,41.18,20100.0,29.3919,29.399,29.3847,29.399,20100.0
2014-04-07 12:40:00,41.18,41.18,41.16,41.16,16600.0,29.399,29.399,29.3847,29.3847,16600.0
2014-04-07 12:45:00,41.16,41.17,41.15,41.15,13400.0,29.3847,29.3919,29.3776,29.3776,13400.0
2014-04-07 12:50:00,41.15,41.16,41.15,41.16,13400.0,29.3776,29.3847,29.3776,29.3847,13400.0
2014-04-07 12:55:00,41.16,41.19,41.16,41.19,14600.0,29.3847,29.4062,29.3847,29.4062,14600.0
2014-04-07 13:00:00,41.19,41.2,41.18,41.19,23600.0,29.4062,29.4133,29.399,29.4062,23600.0
2014-04-07 13:05:00,41.19,41.19,41.14,41.15,43500.0,29.4062,29.4062,29.3705,29.3776,43500.0
2014-04-07 13:10:00,41.16,41.16,41.13,41.15,32200.0,29.3847,29.3847,29.3633,29.3776,32200.0
2014-04-07 13:15:00,41.15,41.16,41.14,41.15,40700.0,29.3776,29.3847,29.3705,29.3776,40700.0
2014-04-07 13:20:00,41.15,41.2,41.14,41.19,40700.0,29.3776,29.4133,29.3705,29.4062,40700.0
2014-04-07 13:25:00,41.18,41.19,41.16,41.17,39200.0,29.399,29.4062,29.3847,29.3919,39200.0
2014-04-07 13:30:00,41.17,41.18,41.15,41.15,75200.0,29.3919,29.399,29.3776,29.3776,75200.0
2014-04-07 13:35:00,41.16,41.16,41.14,41.15,37400.0,29.3847,29.3847,29.3705,29.3776,37400.0
2014-04-07 13:40:00,41.15,41.16,41.13,41.14,26300.0,29.3776,29.3847,29.3633,29.3705,26300.0
2014-04-07 13:45:00,41.15,41.16,41.13,41.16,24300.0,29.3776,29.3847,29.3633,29.3847,24300.0
2014-04-07 13:50:00,41.15,41.16,41.14,41.15,17900.0,29.3776,29.3847,29.3705,29.3776,17900.0
2014-04-07 13:55:00,41.14,41.16,41.13,41.15,18600.0,29.3705,29.3847,29.3633,29.3776,18600.0
2014-04-07 14:00:00,41.15,41.15,41.14,41.15,14400.0,29.3776,29.3776,29.3705,29.3776,14400.0
2014-04-07 14:05:00,41.15,41.16,41.14,41.16,55300.0,29.3776,29.3847,29.3705,29.3847,55300.0
2014-04-07 14:10:00,41.16,41.17,41.12,41.12,90000.0,29.3847,29.3919,29.3562,29.3562,90000.0
2014-04-07 14:15:00,41.12,41.14,41.12,41.13,34900.0,29.3562,29.3705,29.3562,29.3633,34900.0
2014-04-07 14:20:00,41.12,41.13,41.11,41.12,12500.0,29.3562,29.3633,29.349,29.3562,12500.0
2014-04-07 14:25:00,41.12,41.13,41.11,41.13,32100.0,29.3562,29.3633,29.349,29.3633,32100.0
2014-04-07 14:30:00,41.12,41.13,41.11,41.11,16800.0,29.3562,29.3633,29.349,29.349,16800.0
2014-04-07 14:35:00,41.11,41.14,41.11,41.13,28200.0,29.349,29.3705,29.349,29.3633,28200.0
2014-04-07 14:40:00,41.14,41.17,41.12,41.17,55500.0,29.3705,29.3919,29.3562,29.3919,55500.0
2014-04-07 14:45:00,41.17,41.19,41.16,41.18,53300.0,29.3919,29.4062,29.3847,29.399,53300.0
2014-04-07 14:50:00,41.18,41.21,41.18,41.21,52100.0,29.399,29.4204,29.399,29.4204,52100.0
2014-04-07 14:55:00,41.21,41.23,41.2,41.2,29800.0,29.4204,29.4347,29.4133,29.4133,29800.0
2014-04-07 15:00:00,41.21,41.21,41.19,41.2,26900.0,29.4204,29.4204,29.4062,29.4133,26900.0
2014-04-07 15:05:00,41.19,41.22,41.18,41.22,39200.0,29.4062,29.4276,29.399,29.4276,39200.0
2014-04-07 15:10:00,41.22,41.26,41.2,41.26,86700.0,29.4276,29.4561,29.4133,29.4561,86700.0
2014-04-07 15:15:00,41.26,41.27,41.25,41.27,38100.0,29.4561,29.4633,29.449,29.4633,38100.0
2014-04-07 15:20:00,41.26,41.26,41.24,41.25,38700.0,29.4561,29.4561,29.4419,29.449,38700.0
2014-04-07 15:25:00,41.25,41.28,41.25,41.27,18400.0,29.449,29.4704,29.449,29.4633,18400.0
2014-04-07 15:30:00,41.26,41.27,41.24,41.24,23700.0,29.4561,29.4633,29.4419,29.4419,23700.0
2014-04-07 15:35:00,41.25,41.26,41.23,41.24,52000.0,29.449,29.4561,29.4347,29.4419,52000.0
2014-04-07 15:40:00,41.24,41.24,41.22,41.23,14300.0,29.4419,29.4419,29.4276,29.4347,14300.0
2014-04-07 15:45:00,41.22,41.23,41.21,41.22,38900.0,29.4276,29.4347,29.4204,29.4276,38900.0
2014-04-07 15:50:00,41.22,41.22,41.2,41.21,30300.0,29.4276,29.4276,29.4133,29.4204,30300.0
2014-04-07 15:55:00,41.22,41.23,41.19,41.2,97800.0,29.4276,29.4347,29.4062,29.4133,97800.0
2014-04-08 09:30:00,41.03,41.13,41.03,41.13,128000.0,29.2919,29.3633,29.2919,29.3633,128000.0
2014-04-08 09:35:00,41.13,41.14,41.11,41.12,28000.0,29.3633,29.3705,29.349,29.3562,28000.0
2014-04-08 09:40:00,41.12,41.14,41.12,41.14,23000.0,29.3562,29.3705,29.3562,29.3705,23000.0
2014-04-08 09:45:00,41.13,41.13,41.1,41.1,20600.0,29.3633,29.3633,29.3419,29.3419,20600.0
2014-04-08 09:50:00,41.09,41.11,41.05,41.11,23000.0,29.3348,29.349,29.3062,29.349,23000.0
2014-04-08 09:55:00,41.11,41.11,41.07,41.07,18500.0,29.349,29.349,29.3205,29.3205,18500.0
2014-04-08 10:00:00,41.07,41.12,41.07,41.11,56400.0,29.3205,29.3562,29.3205,29.349,56400.0
2014-04-08 10:05:00,41.11,41.13,41.11,41.11,15000.0,29.349,29.3633,29.349,29.349,15000.0
2014-04-08 10:10:00,41.12,41.12,41.08,41.09,17000.0,29.3562,29.3562,29.3276,29.3348,17000.0
2014-04-08 10:15:00,41.09,41.1,41.08,41.09,22400.0,29.3348,29.3419,29.3276,29.3348,22400.0
2014-04-08 10:20:00,41.08,41.09,41.01,41.03,21800.0,29.3276,29.3348,29.2777,29.2919,21800.0
2014-04-08 10:25:00,41.03,41.06,41.0,41.01,17400.0,29.2919,29.3133,29.2705,29.2777,17400.0
2014-04-08 10:30:00,41.01,41.07,41.0,41.05,56000.0,29.2777,29.3205,29.2705,29.3062,56000.0
2014-04-08 10:35:00,41.06,41.06,41.02,41.06,18000.0,29.3133,29.3133,29.2848,29.3133,18000.0
2014-04-08 10:40:00,41.06,41.07,41.04,41.06,42300.0,29.3133,29.3205,29.2991,29.3133,42300.0
2014-04-08 10:45:00,41.06,41.08,41.04,41.06,120500.0,29.3133,29.3276,29.2991,29.3133,120500.0
2014-04-08 10:50:00,41.06,41.11,41.06,41.11,31600.0,29.3133,29.349,29.3133,29.349,31600.0
2014-04-08 10:55:00,41.09,41.12,41.09,41.11,11600.0,29.3348,29.3562,29.3348,29.349,11600.0
2014-04-08 11:00:00,41.12,41.16,41.12,41.16,26500.0,29.3562,29.3847,29.3562,29.3847,26500.0
2014-04-08 11:05:00,41.17,41.18,41.15,41.18,21600.0,29.3919,29.399,29.3776,29.399,21600.0
2014-04-08 11:10:00,41.18,41.18,41.14,41.16,55600.0,29.399,29.399,29.3705,29.3847,55600.0
2014-04-08 11:15:00,41.16,41.23,41.16,41.23,99000.0,29.3847,29.4347,29.3847,29.4347,99000.0
2014-04-08 11:20:00,41.22,41.24,41.21,41.24,15900.0,29.4276,29.4419,29.4204,29.4419,15900.0
2014-04-08 11:25:00,41.23,41.23,41.19,41.2,62200.0,29.4347,29.4347,29.4062,29.4133,62200.0
2014-04-08 11:30:00,41.2,41.22,41.2,41.22,36000.0,29.4133,29.4276,29.4133,29.4276,36000.0
2014-04-08 11:35:00,41.21,41.21,41.18,41.19,20700.0,29.4204,29.4204,29.399,29.4062,20700.0
2014-04-08 11:40:00,41.18,41.2,41.17,41.18,15600.0,29.399,29.4133,29.3919,29.399,15600.0
2014-04-08 11:45:00,41.19,41.19,41.16,41.17,11300.0,29.4062,29.4062,29.3847,29.3919,11300.0
2014-04-08 11:50:00,41.17,41.19,41.17,41.19,6900.0,29.3919,29.4062,29.3919,29.4062,6900.0
2014-04-08 11:55:00,41.18,41.22,41.18,41.22,7000.0,29.399,29.4276,29.399,29.4276,7000.0
2014-04-08 12:00:00,41.22,41.22,41.19,41.21,9800.0,29.4276,29.4276,29.4062,29.4204,9800.0
2014-04-08 12:05:00,41.22,41.23,41.2,41.21,28800.0,29.4276,29.4347,29.4133,29.4204,28800.0
2014-04-08 12:10:00,41.22,41.22,41.21,41.22,10400.0,29.4276,29.4276,29.4204,29.4276,10400.0
2014-04-08 12:15:00,41.23,41.24,41.22,41.24,25500.0,29.4347,29.4419,29.4276,29.4419,25500.0
2014-04-08 12:20:00,41.23,41.23,41.22,41.22,35700.0,29.4347,29.4347,29.4276,29.4276,35700.0
2014-04-08 12:25:00,41.22,41.22,41.2,41.21,41300.0,29.4276,29.4276,29.4133,29.4204,41300.0
2014-04-08 12:30:00,41.22,41.22,41.2,41.2,9200.0,29.4276,29.4276,29.4133,29.4133,9200.0
2014-04-08 12:35:00,41.21,41.21,41.19,41.19,42100.0,29.4204,29.4204,29.4062,29.4062,42100.0
2014-04-08 12:40:00,41.19,41.2,41.17,41.19,28700.0,29.4062,29.4133,29.3919,29.4062,28700.0
2014-04-08 12:45:00,41.19,41.19,41.18,41.19,10500.0,29.4062,29.4062,29.399,29.4062,10500.0
2014-04-08 12:50:00,41.19,41.19,41.17,41.18,5400.0,29.4062,29.4062,29.3919,29.399,5400.0
2014-04-08 12:55:00,41.19,41.19,41.16,41.16,27800.0,29.4062,29.4062,29.3847,29.3847,27800.0
2014-04-08 13:00:00,41.16,41.18,41.16,41.18,7100.0,29.3847,29.399,29.3847,29.399,7100.0
2014-04-08 13:05:00,41.18,41.18,41.16,41.16,9000.0,29.399,29.399,29.3847,29.3847,9000.0
2014-04-08 13:10:00,41.16,41.19,41.16,41.19,3800.0,29.3847,29.4062,29.3847,29.4062,3800.0
2014-04-08 13:15:00,41.19,41.21,41.19,41.21,18400.0,29.4062,29.4204,29.4062,29.4204,18400.0
2014-04-08 13:20:00,41.21,41.23,41.21,41.23,12100.0,29.4204,29.4347,29.4204,29.4347,12100.0
2014-04-08 13:25:00,41.23,41.25,41.23,41.23,34800.0,29.4347,29.449,29.4347,29.4347,34800.0
2014-04-08 13:30:00,41.23,41.23,41.21,41.23,16000.0,29.4347,29.4347,29.4204,29.4347,16000.0
2014-04-08 13:35:00,41.23,41.23,41.21,41.22,7400.0,29.4347,29.4347,29.4204,29.4276,7400.0
2014-04-08 13:40:00,41.22,41.23,41.21,41.22,54400.0,29.4276,29.4347,29.4204,29.4276,54400.0
2014-04-08 13:45:00,41.22,41.22,41.19,41.2,23800.0,29.4276,29.4276,29.4062,29.4133,23800.0
2014-04-08 13:50:00,41.2,41.21,41.19,41.21,5000.0,29.4133,29.4204,29.4062,29.4204,5000.0
2014-04-08 13:55:00,41.2,41.23,41.2,41.22,69400.0,29.4133,29.4347,29.4133,29.4276,69400.0
2014-04-08 14:00:00,41.22,41.22,41.2,41.2,28000.0,29.4276,29.4276,29.4133,29.4133,28000.0
2014-04-08 14:05:00,41.19,41.2,41.16,41.16,52200.0,29.4062,29.4133,29.3847,29.3847,52200.0
2014-04-08 14:10:00,41.16,41.18,41.16,41.17,14300.0,29.3847,29.399,29.3847,29.3919,14300.0
2014-04-08 14:15:00,41.16,41.16,41.12,41.14,25800.0,29.3847,29.3847,29.3562,29.3705,25800.0
2014-04-08 14:20:00,41.14,41.15,41.12,41.14,17700.0,29.3705,29.3776,29.3562,29.3705,17700.0
2014-04-08 14:25:00,41.15,41.16,41.14,41.15,21800.0,29.3776,29.3847,29.3705,29.3776,21800.0
2014-04-08 14:30:00,41.15,41.17,41.15,41.16,18800.0,29.3776,29.3919,29.3776,29.3847,18800.0
2014-04-08 14:35:00,41.16,41.16,41.14,41.15,23000.0,29.3847,29.3847,29.3705,29.3776,23000.0
2014-04-08 14:40:00,41.15,41.15,41.1,41.11,81900.0,29.3776,29.3776,29.3419,29.349,81900.0
2014-04-08 14:45:00,41.1,41.14,41.1,41.13,27600.0,29.3419,29.3705,29.3419,29.3633,27600.0
2014-04-08 14:50:00,41.14,41.16,41.13,41.14,31300.0,29.3705,29.3847,29.3633,29.3705,31300.0
2014-04-08 14:55:00,41.14,41.15,41.14,41.15,22700.0,29.3705,29.3776,29.3705,29.3776,22700.0
2014-04-08 15:00:00,41.15,41.15,41.13,41.13,24800.0,29.3776,29.3776,29.3633,29.3633,24800.0
2014-04-08 15:05:00,41.14,41.16,41.14,41.14,53200.0,29.3705,29.3847,29.3705,29.3705,53200.0
2014-04-08 15:10:00,41.15,41.15,41.12,41.14,21100.0,29.3776,29.3776,29.3562,29.3705,21100.0
2014-04-08 15:15:00,41.15,41.15,41.13,41.15,55500.0,29.3776,29.3776,29.3633,29.3776,55500.0
2014-04-08 15:20:00,41.14,41.17,41.14,41.17,11700.0,29.3705,29.3919,29.3705,29.3919,11700.0
2014-04-08 15:25:00,41.16,41.18,41.16,41.18,39600.0,29.3847,29.399,29.3847,29.399,39600.0
2014-04-08 15:30:00,41.18,41.19,41.17,41.19,70200.0,29.399,29.4062,29.3919,29.4062,70200.0
2014-04-08 15:35:00,41.19,41.2,41.18,41.19,59700.0,29.4062,29.4133,29.399,29.4062,59700.0
2014-04-08 15:40:00,41.2,41.2,41.18,41.18,63800.0,29.4133,29.4133,29.399,29.399,63800.0
2014-04-08 15:45:00,41.18,41.2,41.18,41.19,39000.0,29.399,29.4133,29.399,29.4062,39000.0
2014-04-08 15:50:00,41.19,41.2,41.16,41.17,63300.0,29.4062,29.4133,29.3847,29.3919,63300.0
2014-04-08 15:55:00,41.18,41.18,41.16,41.16,143400.0,29.399,29.399,29.3847,29.3847,143400.0
2014-04-09 09:30:00,41.5,41.51,41.46,41.47,69500.0,29.6275,29.6346,29.5989,29.6061,69500.0
2014-04-09 09:35:00,41.46,41.48,41.44,41.45,48300.0,29.5989,29.6132,29.5846,29.5918,48300.0
2014-04-09 09:40:00,41.45,41.46,41.41,41.42,34000.0,29.5918,29.5989,29.5632,29.5704,34000.0
2014-04-09 09:45:00,41.43,41.44,41.4,41.4,55600.0,29.5775,29.5846,29.5561,29.5561,55600.0
2014-04-09 09:50:00,41.4,41.41,41.38,41.41,20700.0,29.5561,29.5632,29.5418,29.5632,20700.0
2014-04-09 09:55:00,41.42,41.44,41.42,41.42,20500.0,29.5704,29.5846,29.5704,29.5704,20500.0
2014-04-09 10:00:00,41.42,41.43,41.4,41.4,46600.0,29.5704,29.5775,29.5561,29.5561,46600.0
2014-04-09 10:05:00,41.4,41.41,41.38,41.38,36100.0,29.5561,29.5632,29.5418,29.5418,36100.0
2014-04-09 10:10:00,41.38,41.38,41.35,41.36,95300.0,29.5418,29.5418,29.5204,29.5275,95300.0
2014-04-09 10:15:00,41.36,41.4,41.36,41.39,12100.0,29.5275,29.5561,29.5275,29.5489,12100.0
2014-04-09 10:20:00,41.4,41.42,41.4,41.41,21900.0,29.5561,29.5704,29.5561,29.5632,21900.0
2014-04-09 10:25:00,41.41,41.42,41.4,41.4,30500.0,29.5632,29.5704,29.5561,29.5561,30500.0
2014-04-09 10:30:00,41.41,41.44,41.41,41.43,43500.0,29.5632,29.5846,29.5632,29.5775,43500.0
2014-04-09 10:35:00,41.43,41.44,41.42,41.43,18300.0,29.5775,29.5846,29.5704,29.5775,18300.0
2014-04-09 10:40:00,41.44,41.46,41.44,41.46,9700.0,29.5846,29.5989,29.5846,29.5989,9700.0
2014-04-09 10:45:00,41.46,41.46,41.43,41.44,19100.0,29.5989,29.5989,29.5775,29.5846,19100.0
2014-04-09 10:50:00,41.44,41.46,41.43,41.44,19000.0,29.5846,29.5989,29.5775,29.5846,19000.0
2014-04-09 10:55:00,41.44,41.46,41.44,41.45,17500.0,29.5846,29.5989,29.5846,29.5918,17500.0
2014-04-09 11:00:00,41.45,41.46,41.43,41.44,10300.0,29.5918,29.5989,29.5775,29.5846,10300.0
2014-04-09 11:05:00,41.44,41.45,41.43,41.45,226300.0,29.5846,29.5918,29.5775,29.5918,226300.0
2014-04-09 11:10:00,41.45,41.45,41.44,41.45,23900.0,29.5918,29.5918,29.5846,29.5918,23900.0
2014-04-09 11:15:00,41.44,41.47,41.44,41.46,50000.0,29.5846,29.6061,29.5846,29.5989,50000.0
2014-04-09 11:20:00,41.46,41.47,41.45,41.45,11000.0,29.5989,29.6061,29.5918,29.5918,11000.0
2014-04-09 11:25:00,41.45,41.46,41.43,41.45,19300.0,29.5918,29.5989,29.5775,29.5918,19300.0
2014-04-09 11:30:00,41.45,41.47,41.44,41.47,17100.0,29.5918,29.6061,29.5846,29.6061,17100.0
2014-04-09 11:35:00,41.47,41.48,41.46,41.47,7700.0,29.6061,29.6132,29.5989,29.6061,7700.0
2014-04-09 11:40:00,41.47,41.48,41.46,41.47,9800.0,29.6061,29.6132,29.5989,29.6061,9800.0
2014-04-09 11:45:00,41.47,41.49,41.47,41.49,25500.0,29.6061,29.6203,29.6061,29.6203,25500.0
2014-04-09 11:50:00,41.48,41.5,41.48,41.49,14400.0,29.6132,29.6275,29.6132,29.6203,14400.0
2014-04-09 11:55:00,41.48,41.5,41.47,41.48,121600.0,29.6132,29.6275,29.6061,29.6132,121600.0
2014-04-09 12:00:00,41.48,41.48,41.46,41.47,18900.0,29.6132,29.6132,29.5989,29.6061,18900.0
2014-04-09 12:05:00,41.47,41.47,41.44,41.44,31100.0,29.6061,29.6061,29.5846,29.5846,31100.0
2014-04-09 12:10:00,41.45,41.46,41.45,41.46,11300.0,29.5918,29.5989,29.5918,29.5989,11300.0
2014-04-09 12:15:00,41.46,41.46,41.44,41.45,81200.0,29.5989,29.5989,29.5846,29.5918,81200.0
2014-04-09 12:20:00,41.45,41.48,41.45,41.48,12100.0,29.5918,29.6132,29.5918,29.6132,12100.0
2014-04-09 12:25:00,41.48,41.49,41.48,41.49,8100.0,29.6132,29.6203,29.6132,29.6203,8100.0
2014-04-09 12:30:00,41.49,41.49,41.48,41.48,7500.0,29.6203,29.6203,29.6132,29.6132,7500.0
2014-04-09 12:35:00,41.48,41.49,41.48,41.49,3300.0,29.6132,29.6203,29.6132,29.6203,3300.0
2014-04-09 12:40:00,41.49,41.49,41.48,41.49,2100.0,29.6203,29.6203,29.6132,29.6203,2100.0
2014-04-09 12:45:00,41.49,41.49,41.48,41.49,1900.0,29.6203,29.6203,29.6132,29.6203,1900.0
2014-04-09 12:50:00,41.48,41.49,41.46,41.47,16400.0,29.6132,29.6203,29.5989,29.6061,16400.0
2014-04-09 12:55:00,41.46,41.48,41.46,41.47,9600.0,29.5989,29.6132,29.5989,29.6061,9600.0
2014-04-09 13:00:00,41.48,41.49,41.47,41.48,27400.0,29.6132,29.6203,29.6061,29.6132,27400.0
2014-04-09 13:05:00,41.48,41.48,41.46,41.47,23400.0,29.6132,29.6132,29.5989,29.6061,23400.0
2014-04-09 13:10:00,41.47,41.47,41.46,41.46,22700.0,29.6061,29.6061,29.5989,29.5989,22700.0
2014-04-09 13:15:00,41.46,41.47,41.45,41.45,27400.0,29.5989,29.6061,29.5918,29.5918,27400.0
2014-04-09 13:20:00,41.46,41.46,41.44,41.45,9400.0,29.5989,29.5989,29.5846,29.5918,9400.0
2014-04-09 13:25:00,41.45,41.45,41.44,41.44,6000.0,29.5918,29.5918,29.5846,29.5846,6000.0
2014-04-09 13:30:00,41.45,41.45,41.43,41.43,8100.0,29.5918,29.5918,29.5775,29.5775,8100.0
2014-04-09 13:35:00,41.44,41.44,41.43,41.44,7600.0,29.5846,29.5846,29.5775,29.5846,7600.0
2014-04-09 13:40:00,41.43,41.45,41.42,41.45,13000.0,29.5775,29.5918,29.5704,29.5918,13000.0
2014-04-09 13:45:00,41.45,41.45,41.43,41.44,20100.0,29.5918,29.5918,29.5775,29.5846,20100.0
2014-04-09 13:50:00,41.44,41.45,41.43,41.43,16900.0,29.5846,29.5918,29.5775,29.5775,16900.0
2014-04-09 13:55:00,41.43,41.43,41.42,41.42,21600.0,29.5775,29.5775,29.5704,29.5704,21600.0
2014-04-09 14:00:00,41.43,41.56,41.43,41.56,95400.0,29.5775,29.6703,29.5775,29.6703,95400.0
2014-04-09 14:05:00,41.57,41.6,41.56,41.6,93700.0,29.6774,29.6989,29.6703,29.6989,93700.0
2014-04-09 14:10:00,41.61,41.64,41.59,41.61,43800.0,29.706,29.7274,29.6917,29.706,43800.0
2014-04-09 14:15:00,41.62,41.65,41.61,41.65,15100.0,29.7131,29.7346,29.706,29.7346,15100.0
2014-04-09 14:20:00,41.66,41.69,41.66,41.69,17600.0,29.7417,29.7631,29.7417,29.7631,17600.0
2014-04-09 14:25:00,41.7,41.72,41.7,41.7,50500.0,29.7703,29.7845,29.7703,29.7703,50500.0
2014-04-09 14:30:00,41.7,41.72,41.7,41.7,16500.0,29.7703,29.7845,29.7703,29.7703,16500.0
2014-04-09 14:35:00,41.69,41.71,41.68,41.68,16600.0,29.7631,29.7774,29.756,29.756,16600.0
2014-04-09 14:40:00,41.67,41.68,41.66,41.67,6100.0,29.7488,29.756,29.7417,29.7488,6100.0
2014-04-09 14:45:00,41.66,41.68,41.66,41.67,12300.0,29.7417,29.756,29.7417,29.7488,12300.0
2014-04-09 14:50:00,41.66,41.67,41.65,41.66,19300.0,29.7417,29.7488,29.7346,29.7417,19300.0
2014-04-09 14:55:00,41.67,41.67,41.64,41.64,44400.0,29.7488,29.7488,29.7274,29.7274,44400.0
2014-04-09 15:00:00,41.65,41.65,41.64,41.65,10300.0,29.7346,29.7346,29.7274,29.7346,10300.0
2014-04-09 15:05:00,41.66,41.67,41.65,41.66,11900.0,29.7417,29.7488,29.7346,29.7417,11900.0
2014-04-09 15:10:00,41.66,41.68,41.66,41.68,30100.0,29.7417,29.756,29.7417,29.756,30100.0
2014-04-09 15:15:00,41.68,41.68,41.67,41.68,4400.0,29.756,29.756,29.7488,29.756,4400.0
2014-04-09 15:20:00,41.68,41.7,41.67,41.68,71100.0,29.756,29.7703,29.7488,29.756,71100.0
2014-04-09 15:25:00,41.69,41.69,41.66,41.67,39200.0,29.7631,29.7631,29.7417,29.7488,39200.0
2014-04-09 15:30:00,41.68,41.71,41.67,41.71,46100.0,29.756,29.7774,29.7488,29.7774,46100.0
2014-04-09 15:35:00,41.71,41.72,41.69,41.71,57400.0,29.7774,29.7845,29.7631,29.7774,57400.0
2014-04-09 15:40:00,41.7,41.72,41.7,41.72,28900.0,29.7703,29.7845,29.7703,29.7845,28900.0
2014-04-09 15:45:00,41.72,41.74,41.7,41.74,80500.0,29.7845,29.7988,29.7703,29.7988,80500.0
2014-04-09 15:50:00,41.74,41.75,41.72,41.73,51100.0,29.7988,29.8059,29.7845,29.7917,51100.0
2014-04-09 15:55:00,41.73,41.74,41.73,41.74,108000.0,29.7917,29.7988,29.7917,29.7988,108000.0
2014-04-10 09:30:00,41.51,41.55,41.51,41.53,45700.0,29.6346,29.6632,29.6346,29.6489,45700.0
2014-04-10 09:35:00,41.52,41.57,41.52,41.56,114700.0,29.6417,29.6774,29.6417,29.6703,114700.0
2014-04-10 09:40:00,41.55,41.58,41.54,41.56,22800.0,29.6632,29.6846,29.656,29.6703,22800.0
2014-04-10 09:45:00,41.57,41.58,41.54,41.54,21500.0,29.6774,29.6846,29.656,29.656,21500.0
2014-04-10 09:50:00,41.52,41.52,41.48,41.49,16000.0,29.6417,29.6417,29.6132,29.6203,16000.0
2014-04-10 09:55:00,41.49,41.51,41.48,41.51,10200.0,29.6203,29.6346,29.6132,29.6346,10200.0
2014-04-10 10:00:00,41.52,41.52,41.49,41.5,19300.0,29.6417,29.6417,29.6203,29.6275,19300.0
2014-04-10 10:05:00,41.5,41.53,41.5,41.53,18300.0,29.6275,29.6489,29.6275,29.6489,18300.0
2014-04-10 10:10:00,41.54,41.56,41.54,41.54,37600.0,29.656,29.6703,29.656,29.656,37600.0
2014-04-10 10:15:00,41.53,41.53,41.47,41.47,18000.0,29.6489,29.6489,29.6061,29.6061,18000.0
2014-04-10 10:20:00,41.47,41.5,41.47,41.5,29500.0,29.6061,29.6275,29.6061,29.6275,29500.0
2014-04-10 10:25:00,41.5,41.52,41.5,41.52,7700.0,29.6275,29.6417,29.6275,29.6417,7700.0
2014-04-10 10:30:00,41.52,41.52,41.5,41.51,27900.0,29.6417,29.6417,29.6275,29.6346,27900.0
2014-04-10 10:35:00,41.51,41.51,41.48,41.49,14600.0,29.6346,29.6346,29.6132,29.6203,14600.0
2014-04-10 10:40:00,41.49,41.49,41.46,41.46,8300.0,29.6203,29.6203,29.5989,29.5989,8300.0
2014-04-10 10:45:00,41.46,41.48,41.44,41.44,23800.0,29.5989,29.6132,29.5846,29.5846,23800.0
2014-04-10 10:50:00,41.43,41.45,41.43,41.45,13300.0,29.5775,29.5918,29.5775,29.5918,13300.0
2014-04-10 10:55:00,41.46,41.47,41.4,41.4,90100.0,29.5989,29.6061,29.5561,29.5561,90100.0
2014-04-10 11:00:00,41.39,41.4,41.37,41.4,46800.0,29.5489,29.5561,29.5347,29.5561,46800.0
2014-04-10 11:05:00,41.39,41.4,41.36,41.38,35600.0,29.5489,29.5561,29.5275,29.5418,35600.0
2014-04-10 11:10:00,41.38,41.42,41.37,41.42,26300.0,29.5418,29.5704,29.5347,29.5704,26300.0
2014-04-10 11:15:00,41.42,41.42,41.4,41.42,14400.0,29.5704,29.5704,29.5561,29.5704,14400.0
2014-04-10 11:20:00,41.41,41.43,41.4,41.41,28600.0,29.5632,29.5775,29.5561,29.5632,28600.0
2014-04-10 11:25:00,41.4,41.41,41.37,41.37,19100.0,29.5561,29.5632,29.5347,29.5347,19100.0
2014-04-10 11:30:00,41.38,41.42,41.38,41.41,14300.0,29.5418,29.5704,29.5418,29.5632,14300.0
2014-04-10 11:35:00,41.41,41.43,41.4,41.42,29600.0,29.5632,29.5775,29.5561,29.5704,29600.0
2014-04-10 11:40:00,41.43,41.45,41.41,41.45,105800.0,29.5775,29.5918,29.5632,29.5918,105800.0
2014-04-10 11:45:00,41.44,41.45,41.43,41.44,12400.0,29.5846,29.5918,29.5775,29.5846,12400.0
2014-04-10 11:50:00,41.44,41.45,41.43,41.43,14300.0,29.5846,29.5918,29.5775,29.5775,14300.0
2014-04-10 11:55:00,41.44,41.45,41.42,41.43,26700.0,29.5846,29.5918,29.5704,29.5775,26700.0
2014-04-10 12:00:00,41.42,41.45,41.39,41.4,20700.0,29.5704,29.5918,29.5489,29.5561,20700.0
2014-04-10 12:05:00,41.39,41.4,41.33,41.33,18300.0,29.5489,29.5561,29.5061,29.5061,18300.0
2014-04-10 12:10:00,41.33,41.34,41.27,41.28,18400.0,29.5061,29.5132,29.4633,29.4704,18400.0
2014-04-10 12:15:00,41.27,41.31,41.27,41.29,26200.0,29.4633,29.4918,29.4633,29.4775,26200.0
2014-04-10 12:20:00,41.29,41.3,41.28,41.28,14100.0,29.4775,29.4847,29.4704,29.4704,14100.0
2014-04-10 12:25:00,41.28,41.29,41.28,41.29,2300.0,29.4704,29.4775,29.4704,29.4775,2300.0
2014-04-10 12:30:00,41.29,41.3,41.27,41.29,13500.0,29.4775,29.4847,29.4633,29.4775,13500.0
2014-04-10 12:35:00,41.29,41.29,41.27,41.27,6400.0,29.4775,29.4775,29.4633,29.4633,6400.0
2014-04-10 12:40:00,41.27,41.28,41.22,41.23,10500.0,29.4633,29.4704,29.4276,29.4347,10500.0
2014-04-10 12:45:00,41.23,41.24,41.22,41.24,10000.0,29.4347,29.4419,29.4276,29.4419,10000.0
2014-04-10 12:50:00,41.24,41.26,41.23,41.26,8100.0,29.4419,29.4561,29.4347,29.4561,8100.0
2014-04-10 12:55:00,41.25,41.26,41.22,41.22,12100.0,29.449,29.4561,29.4276,29.4276,12100.0
2014-04-10 13:00:00,41.21,41.22,41.19,41.22,45900.0,29.4204,29.4276,29.4062,29.4276,45900.0
2014-04-10 13:05:00,41.23,41.25,41.23,41.24,9600.0,29.4347,29.449,29.4347,29.4419,9600.0
2014-04-10 13:10:00,41.24,41.25,41.21,41.22,15300.0,29.4419,29.449,29.4204,29.4276,15300.0
2014-04-10 13:15:00,41.21,41.21,41.15,41.16,19300.0,29.4204,29.4204,29.3776,29.3847,19300.0
2014-04-10 13:20:00,41.16,41.16,41.12,41.13,193500.0,29.3847,29.3847,29.3562,29.3633,193500.0
2014-04-10 13:25:00,41.14,41.15,41.12,41.15,321500.0,29.3705,29.3776,29.3562,29.3776,321500.0
2014-04-10 13:30:00,41.15,41.17,41.15,41.16,13300.0,29.3776,29.3919,29.3776,29.3847,13300.0
2014-04-10 13:35:00,41.16,41.18,41.15,41.16,124100.0,29.3847,29.399,29.3776,29.3847,124100.0
2014-04-10 13:40:00,41.16,41.17,41.15,41.17,18900.0,29.3847,29.3919,29.3776,29.3919,18900.0
2014-04-10 13:45:00,41.17,41.19,41.17,41.19,48600.0,29.3919,29.4062,29.3919,29.4062,48600.0
2014-04-10 13:50:00,41.19,41.21,41.17,41.21,17100.0,29.4062,29.4204,29.3919,29.4204,17100.0
2014-04-10 13:55:00,41.21,41.23,41.21,41.22,21200.0,29.4204,29.4347,29.4204,29.4276,21200.0
2014-04-10 14:00:00,41.22,41.22,41.2,41.21,3500.0,29.4276,29.4276,29.4133,29.4204,3500.0
2014-04-10 14:05:00,41.22,41.24,41.22,41.23,16000.0,29.4276,29.4419,29.4276,29.4347,16000.0
2014-04-10 14:10:00,41.23,41.25,41.22,41.25,23300.0,29.4347,29.449,29.4276,29.449,23300.0
2014-04-10 14:15:00,41.25,41.25,41.22,41.23,18000.0,29.449,29.449,29.4276,29.4347,18000.0
2014-04-10 14:20:00,41.23,41.23,41.21,41.22,9300.0,29.4347,29.4347,29.4204,29.4276,9300.0
2014-04-10 14:25:00,41.22,41.22,41.17,41.17,11100.0,29.4276,29.4276,29.3919,29.3919,11100.0
2014-04-10 14:30:00,41.16,41.16,41.15,41.16,12200.0,29.3847,29.3847,29.3776,29.3847,12200.0
2014-04-10 14:35:00,41.16,41.16,41.13,41.15,23900.0,29.3847,29.3847,29.3633,29.3776,23900.0
2014-04-10 14:40:00,41.16,41.19,41.16,41.18,47200.0,29.3847,29.4062,29.3847,29.399,47200.0
2014-04-10 14:45:00,41.17,41.18,41.11,41.12,26700.0,29.3919,29.399,29.349,29.3562,26700.0
2014-04-10 14:50:00,41.11,41.14,41.1,41.12,42900.0,29.349,29.3705,29.3419,29.3562,42900.0
2014-04-10 14:55:00,41.12,41.13,41.09,41.13,40000.0,29.3562,29.3633,29.3348,29.3633,40000.0
2014-04-10 15:00:00,41.12,41.13,41.02,41.03,47100.0,29.3562,29.3633,29.2848,29.2919,47100.0
2014-04-10 15:05:00,41.03,41.03,40.98,40.98,35600.0,29.2919,29.2919,29.2562,29.2562,35600.0
2014-04-10 15:10:00,40.98,41.02,40.98,41.01,81500.0,29.2562,29.2848,29.2562,29.2777,81500.0
2014-04-10 15:15:00,41.01,41.06,41.0,41.06,21500.0,29.2777,29.3133,29.2705,29.3133,21500.0
2014-04-10 15:20:00,41.05,41.05,41.01,41.01,38200.0,29.3062,29.3062,29.2777,29.2777,38200.0
2014-04-10 15:25:00,41.01,41.02,40.99,41.01,22400.0,29.2777,29.2848,29.2634,29.2777,22400.0
2014-04-10 15:30:00,41.01,41.05,40.99,41.04,39100.0,29.2777,29.3062,29.2634,29.2991,39100.0
2014-04-10 15:35:00,41.04,41.07,41.04,41.05,37300.0,29.2991,29.3205,29.2991,29.3062,37300.0
2014-04-10 15:40:00,41.05,41.07,41.03,41.07,47000.0,29.3062,29.3205,29.2919,29.3205,47000.0
2014-04-10 15:45:00,41.07,41.1,41.06,41.09,28900.0,29.3205,29.3419,29.3133,29.3348,28900.0
2014-04-10 15:50:00,41.09,41.09,41.05,41.05,26400.0,29.3348,29.3348,29.3062,29.3062,26400.0
2014-04-10 15:55:00,41.05,41.07,40.98,40.99,137200.0,29.3062,29.3205,29.2562,29.2634,137200.0
2014-04-11 09:30:00,40.76,40.82,40.76,40.76,80600.0,29.0992,29.142,29.0992,29.0992,80600.0
2014-04-11 09:35:00,40.76,40.8,40.76,40.8,75100.0,29.0992,29.1277,29.0992,29.1277,75100.0
2014-04-11 09:40:00,40.81,40.84,40.8,40.84,377400.0,29.1349,29.1563,29.1277,29.1563,377400.0
2014-04-11 09:45:00,40.84,40.84,40.8,40.82,218600.0,29.1563,29.1563,29.1277,29.142,218600.0
2014-04-11 09:50:00,40.82,40.88,40.82,40.85,45000.0,29.142,29.1848,29.142,29.1634,45000.0
2014-04-11 09:55:00,40.86,40.86,40.82,40.84,66100.0,29.1706,29.1706,29.142,29.1563,66100.0
2014-04-11 10:00:00,40.83,40.85,40.8,40.8,47100.0,29.1491,29.1634,29.1277,29.1277,47100.0
2014-04-11 10:05:00,40.81,40.83,40.79,40.82,55800.0,29.1349,29.1491,29.1206,29.142,55800.0
2014-04-11 10:10:00,40.81,40.83,40.77,40.79,48200.0,29.1349,29.1491,29.1063,29.1206,48200.0
2014-04-11 10:15:00,40.79,40.82,40.77,40.77,40100.0,29.1206,29.142,29.1063,29.1063,40100.0
2014-04-11 10:20:00,40.78,40.81,40.76,40.8,23400.0,29.1135,29.1349,29.0992,29.1277,23400.0
2014-04-11 10:25:00,40.8,40.85,40.8,40.84,12100.0,29.1277,29.1634,29.1277,29.1563,12100.0
2014-04-11 10:30:00,40.83,40.88,40.81,40.87,33500.0,29.1491,29.1848,29.1349,29.1777,33500.0
2014-04-11 10:35:00,40.88,40.88,40.84,40.84,21300.0,29.1848,29.1848,29.1563,29.1563,21300.0
2014-04-11 10:40:00,40.84,40.89,40.84,40.89,29200.0,29.1563,29.192,29.1563,29.192,29200.0
2014-04-11 10:45:00,40.88,40.92,40.86,40.92,25100.0,29.1848,29.2134,29.1706,29.2134,25100.0
2014-04-11 10:50:00,40.91,41.01,40.91,41.01,30100.0,29.2063,29.2777,29.2063,29.2777,30100.0
2014-04-11 10:55:00,41.01,41.02,40.97,40.98,43200.0,29.2777,29.2848,29.2491,29.2562,43200.0
2014-04-11 11:00:00,40.99,41.0,40.96,40.97,22400.0,29.2634,29.2705,29.242,29.2491,22400.0
2014-04-11 11:05:00,40.96,40.97,40.95,40.95,19700.0,29.242,29.2491,29.2348,29.2348,19700.0
2014-04-11 11:10:00,40.96,41.0,40.95,41.0,24700.0,29.242,29.2705,29.2348,29.2705,24700.0
2014-04-11 11:15:00,41.0,41.05,41.0,41.03,11400.0,29.2705,29.3062,29.2705,29.2919,11400.0
2014-04-11 11:20:00,41.02,41.02,40.96,40.98,29100.0,29.2848,29.2848,29.242,29.2562,29100.0
2014-04-11 11:25:00,40.97,40.98,40.94,40.95,24400.0,29.2491,29.2562,29.2277,29.2348,24400.0
2014-04-11 11:30:00,40.96,40.97,40.95,40.97,28400.0,29.242,29.2491,29.2348,29.2491,28400.0
2014-04-11 11:35:00,40.97,41.0,40.95,40.95,12200.0,29.2491,29.2705,29.2348,29.2348,12200.0
2014-04-11 11:40:00,40.97,40.98,40.95,40.95,11000.0,29.2491,29.2562,29.2348,29.2348,11000.0
2014-04-11 11:45:00,40.95,40.95,40.91,40.91,24400.0,29.2348,29.2348,29.2063,29.2063,24400.0
2014-04-11 11:50:00,40.91,40.94,40.91,40.91,24000.0,29.2063,29.2277,29.2063,29.2063,24000.0
2014-04-11 11:55:00,40.91,40.93,40.9,40.93,13300.0,29.2063,29.2205,29.1991,29.2205,13300.0
2014-04-11 12:00:00,40.92,40.98,40.92,40.97,44300.0,29.2134,29.2562,29.2134,29.2491,44300.0
2014-04-11 12:05:00,40.97,40.97,40.94,40.96,36600.0,29.2491,29.2491,29.2277,29.242,36600.0
2014-04-11 12:10:00,40.96,40.96,40.91,40.91,29600.0,29.242,29.242,29.2063,29.2063,29600.0
2014-04-11 12:15:00,40.92,40.94,40.91,40.93,10900.0,29.2134,29.2277,29.2063,29.2205,10900.0
2014-04-11 12:20:00,40.92,40.93,40.9,40.92,21400.0,29.2134,29.2205,29.1991,29.2134,21400.0
2014-04-11 12:25:00,40.91,40.95,40.91,40.94,32000.0,29.2063,29.2348,29.2063,29.2277,32000.0
2014-04-11 12:30:00,40.94,40.94,40.92,40.93,13100.0,29.2277,29.2277,29.2134,29.2205,13100.0
2014-04-11 12:35:00,40.94,40.94,40.93,40.93,6600.0,29.2277,29.2277,29.2205,29.2205,6600.0
2014-04-11 12:40:00,40.93,40.96,40.93,40.95,16900.0,29.2205,29.242,29.2205,29.2348,16900.0
2014-04-11 12:45:00,40.94,40.95,40.93,40.94,7500.0,29.2277,29.2348,29.2205,29.2277,7500.0
2014-04-11 12:50:00,40.94,40.94,40.91,40.91,6800.0,29.2277,29.2277,29.2063,29.2063,6800.0
2014-04-11 12:55:00,40.91,40.93,40.91,40.93,20300.0,29.2063,29.2205,29.2063,29.2205,20300.0
2014-04-11 13:00:00,40.93,40.94,40.92,40.92,36200.0,29.2205,29.2277,29.2134,29.2134,36200.0
2014-04-11 13:05:00,40.91,40.91,40.86,40.88,22600.0,29.2063,29.2063,29.1706,29.1848,22600.0
2014-04-11 13:10:00,40.87,40.9,40.87,40.88,7200.0,29.1777,29.1991,29.1777,29.1848,7200.0
2014-04-11 13:15:00,40.88,40.89,40.87,40.88,10800.0,29.1848,29.192,29.1777,29.1848,10800.0
2014-04-11 13:20:00,40.87,40.89,40.86,40.87,8600.0,29.1777,29.192,29.1706,29.1777,8600.0
2014-04-11 13:25:00,40.87,40.88,40.86,40.87,9900.0,29.1777,29.1848,29.1706,29.1777,9900.0
2014-04-11 13:30:00,40.86,40.87,40.82,40.87,25200.0,29.1706,29.1777,29.142,29.1777,25200.0
2014-04-11 13:35:00,40.86,40.87,40.85,40.87,6400.0,29.1706,29.1777,29.1634,29.1777,6400.0
2014-04-11 13:40:00,40.87,40.9,40.87,40.89,15000.0,29.1777,29.1991,29.1777,29.192,15000.0
2014-04-11 13:45:00,40.88,40.91,40.88,40.9,25400.0,29.1848,29.2063,29.1848,29.1991,25400.0
2014-04-11 13:50:00,40.89,40.9,40.88,40.88,13600.0,29.192,29.1991,29.1848,29.1848,13600.0
2014-04-11 13:55:00,40.88,40.88,40.84,40.84,20600.0,29.1848,29.1848,29.1563,29.1563,20600.0
2014-04-11 14:00:00,40.85,40.88,40.84,40.86,15000.0,29.1634,29.1848,29.1563,29.1706,15000.0
2014-04-11 14:05:00,40.86,40.89,40.86,40.87,14000.0,29.1706,29.192,29.1706,29.1777,14000.0
2014-04-11 14:10:00,40.87,40.87,40.84,40.85,12200.0,29.1777,29.1777,29.1563,29.1634,12200.0
2014-04-11 14:15:00,40.85,40.87,40.84,40.85,18500.0,29.1634,29.1777,29.1563,29.1634,18500.0
2014-04-11 14:20:00,40.85,40.85,40.83,40.83,15500.0,29.1634,29.1634,29.1491,29.1491,15500.0
2014-04-11 14:25:00,40.83,40.85,40.81,40.82,19400.0,29.1491,29.1634,29.1349,29.142,19400.0
2014-04-11 14:30:00,40.82,40.83,40.8,40.82,14000.0,29.142,29.1491,29.1277,29.142,14000.0
2014-04-11 14:35:00,40.83,40.83,40.8,40.8,19400.0,29.1491,29.1491,29.1277,29.1277,19400.0
2014-04-11 14:40:00,40.8,40.8,40.77,40.77,12500.0,29.1277,29.1277,29.1063,29.1063,12500.0
2014-04-11 14:45:00,40.78,40.79,40.75,40.75,46800.0,29.1135,29.1206,29.092,29.092,46800.0
2014-04-11 14:50:00,40.76,40.8,40.76,40.8,16600.0,29.0992,29.1277,29.0992,29.1277,16600.0
2014-04-11 14:55:00,40.8,40.81,40.78,40.79,26400.0,29.1277,29.1349,29.1135,29.1206,26400.0
2014-04-11 15:00:00,40.8,40.8,40.76,40.77,50300.0,29.1277,29.1277,29.0992,29.1063,50300.0
2014-04-11 15:05:00,40.76,40.8,40.75,40.8,42000.0,29.0992,29.1277,29.092,29.1277,42000.0
2014-04-11 15:10:00,40.8,40.8,40.78,40.8,7200.0,29.1277,29.1277,29.1135,29.1277,7200.0
2014-04-11 15:15:00,40.79,40.81,40.78,40.8,46000.0,29.1206,29.1349,29.1135,29.1277,46000.0
2014-04-11 15:20:00,40.8,40.85,40.8,40.85,40900.0,29.1277,29.1634,29.1277,29.1634,40900.0
2014-04-11 15:25:00,40.86,40.86,40.83,40.84,87300.0,29.1706,29.1706,29.1491,29.1563,87300.0
2014-04-11 15:30:00,40.84,40.84,40.8,40.8,16100.0,29.1563,29.1563,29.1277,29.1277,16100.0
2014-04-11 15:35:00,40.81,40.83,40.8,40.8,50400.0,29.1349,29.1491,29.1277,29.1277,50400.0
2014-04-11 15:40:00,40.81,40.85,40.81,40.82,22900.0,29.1349,29.1634,29.1349,29.142,22900.0
2014-04-11 15:45:00,40.82,40.82,40.78,40.8,30400.0,29.142,29.142,29.1135,29.1277,30400.0
2014-04-11 15:50:00,40.8,40.8,40.75,40.77,39800.0,29.1277,29.1277,29.092,29.1063,39800.0
2014-04-11 15:55:00,40.76,40.79,40.75,40.75,203500.0,29.0992,29.1206,29.092,29.092,203500.0
2014-04-14 09:30:00,40.94,40.99,40.92,40.92,91200.0,29.2277,29.2634,29.2134,29.2134,91200.0
2014-04-14 09:35:00,40.92,40.94,40.91,40.92,30200.0,29.2134,29.2277,29.2063,29.2134,30200.0
2014-04-14 09:40:00,40.91,40.92,40.9,40.91,31200.0,29.2063,29.2134,29.1991,29.2063,31200.0
2014-04-14 09:45:00,40.9,40.91,40.86,40.86,19900.0,29.1991,29.2063,29.1706,29.1706,19900.0
2014-04-14 09:50:00,40.86,40.9,40.86,40.87,27400.0,29.1706,29.1991,29.1706,29.1777,27400.0
2014-04-14 09:55:00,40.86,40.88,40.84,40.86,35400.0,29.1706,29.1848,29.1563,29.1706,35400.0
2014-04-14 10:00:00,40.86,40.93,40.85,40.91,79900.0,29.1706,29.2205,29.1634,29.2063,79900.0
2014-04-14 10:05:00,40.91,40.95,40.89,40.92,37200.0,29.2063,29.2348,29.192,29.2134,37200.0
2014-04-14 10:10:00,40.92,40.92,40.88,40.89,37800.0,29.2134,29.2134,29.1848,29.192,37800.0
2014-04-14 10:15:00,40.89,40.9,40.86,40.87,348800.0,29.192,29.1991,29.1706,29.1777,348800.0
2014-04-14 10:20:00,40.87,40.88,40.85,40.87,166500.0,29.1777,29.1848,29.1634,29.1777,166500.0
2014-04-14 10:25:00,40.86,40.89,40.86,40.89,311100.0,29.1706,29.192,29.1706,29.192,311100.0
2014-04-14 10:30:00,40.9,40.91,40.88,40.89,42400.0,29.1991,29.2063,29.1848,29.192,42400.0
2014-04-14 10:35:00,40.89,40.93,40.89,40.91,15200.0,29.192,29.2205,29.192,29.2063,15200.0
2014-04-14 10:40:00,40.91,40.94,40.91,40.94,16400.0,29.2063,29.2277,29.2063,29.2277,16400.0
2014-04-14 10:45:00,40.94,40.94,40.91,40.91,76400.0,29.2277,29.2277,29.2063,29.2063,76400.0
2014-04-14 10:50:00,40.91,40.97,40.91,40.96,50100.0,29.2063,29.2491,29.2063,29.242,50100.0
2014-04-14 10:55:00,40.96,40.99,40.96,40.99,30600.0,29.242,29.2634,29.242,29.2634,30600.0
2014-04-14 11:00:00,40.99,41.0,40.97,40.97,26100.0,29.2634,29.2705,29.2491,29.2491,26100.0
2014-04-14 11:05:00,40.97,40.98,40.95,40.95,27700.0,29.2491,29.2562,29.2348,29.2348,27700.0
2014-04-14 11:10:00,40.95,40.96,40.94,40.94,19800.0,29.2348,29.242,29.2277,29.2277,19800.0
2014-04-14 11:15:00,40.95,40.98,40.95,40.98,19600.0,29.2348,29.2562,29.2348,29.2562,19600.0
2014-04-14 11:20:00,40.97,40.99,40.96,40.97,35500.0,29.2491,29.2634,29.242,29.2491,35500.0
2014-04-14 11:25:00,40.98,40.99,40.98,40.98,13800.0,29.2562,29.2634,29.2562,29.2562,13800.0
2014-04-14 11:30:00,40.99,41.04,40.99,41.03,12800.0,29.2634,29.2991,29.2634,29.2919,12800.0
2014-04-14 11:35:00,41.03,41.04,41.01,41.03,31900.0,29.2919,29.2991,29.2777,29.2919,31900.0
2014-04-14 11:40:00,41.03,41.03,41.01,41.03,18200.0,29.2919,29.2919,29.2777,29.2919,18200.0
2014-04-14 11:45:00,41.03,41.03,41.01,41.02,31200.0,29.2919,29.2919,29.2777,29.2848,31200.0
2014-04-14 11:50:00,41.02,41.04,41.01,41.02,13800.0,29.2848,29.2991,29.2777,29.2848,13800.0
2014-04-14 11:55:00,41.02,41.02,40.99,40.99,89000.0,29.2848,29.2848,29.2634,29.2634,89000.0
2014-04-14 12:00:00,40.99,41.0,40.97,41.0,80500.0,29.2634,29.2705,29.2491,29.2705,80500.0
2014-04-14 12:05:00,40.99,40.99,40.97,40.98,41100.0,29.2634,29.2634,29.2491,29.2562,41100.0
2014-04-14 12:10:00,40.99,41.0,40.98,40.99,10600.0,29.2634,29.2705,29.2562,29.2634,10600.0
2014-04-14 12:15:00,41.0,41.02,41.0,41.0,18800.0,29.2705,29.2848,29.2705,29.2705,18800.0
2014-04-14 12:20:00,41.01,41.01,41.0,41.01,53300.0,29.2777,29.2777,29.2705,29.2777,53300.0
2014-04-14 12:25:00,41.01,41.01,41.0,41.01,12000.0,29.2777,29.2777,29.2705,29.2777,12000.0
2014-04-14 12:30:00,41.02,41.03,41.01,41.02,12900.0,29.2848,29.2919,29.2777,29.2848,12900.0
2014-04-14 12:35:00,41.03,41.05,41.03,41.04,9600.0,29.2919,29.3062,29.2919,29.2991,9600.0
2014-04-14 12:40:00,41.04,41.05,41.04,41.04,5900.0,29.2991,29.3062,29.2991,29.2991,5900.0
2014-04-14 12:45:00,41.04,41.04,41.02,41.03,11000.0,29.2991,29.2991,29.2848,29.2919,11000.0
2014-04-14 12:50:00,41.03,41.04,41.02,41.04,13000.0,29.2919,29.2991,29.2848,29.2991,13000.0
2014-04-14 12:55:00,41.04,41.04,41.02,41.03,20700.0,29.2991,29.2991,29.2848,29.2919,20700.0
2014-04-14 13:00:00,41.04,41.04,41.02,41.03,9400.0,29.2991,29.2991,29.2848,29.2919,9400.0
2014-04-14 13:05:00,41.03,41.04,41.02,41.02,18900.0,29.2919,29.2991,29.2848,29.2848,18900.0
2014-04-14 13:10:00,41.02,41.02,40.99,40.99,13500.0,29.2848,29.2848,29.2634,29.2634,13500.0
2014-04-14 13:15:00,41.0,41.0,40.97,40.98,25300.0,29.2705,29.2705,29.2491,29.2562,25300.0
2014-04-14 13:20:00,40.97,40.97,40.94,40.96,7200.0,29.2491,29.2491,29.2277,29.242,7200.0
2014-04-14 13:25:00,40.95,40.96,40.95,40.95,5200.0,29.2348,29.242,29.2348,29.2348,5200.0
2014-04-14 13:30:00,40.95,40.97,40.95,40.96,7100.0,29.2348,29.2491,29.2348,29.242,7100.0
2014-04-14 13:35:00,40.97,40.99,40.96,40.99,4800.0,29.2491,29.2634,29.242,29.2634,4800.0
2014-04-14 13:40:00,40.99,40.99,40.97,40.98,12300.0,29.2634,29.2634,29.2491,29.2562,12300.0
2014-04-14 13:45:00,40.98,40.98,40.94,40.95,14200.0,29.2562,29.2562,29.2277,29.2348,14200.0
2014-04-14 13:50:00,40.95,40.96,40.95,40.95,3200.0,29.2348,29.242,29.2348,29.2348,3200.0
2014-04-14 13:55:00,40.96,40.96,40.94,40.94,6200.0,29.242,29.242,29.2277,29.2277,6200.0
2014-04-14 14:00:00,40.94,40.95,40.93,40.93,10600.0,29.2277,29.2348,29.2205,29.2205,10600.0
2014-04-14 14:05:00,40.95,40.96,40.94,40.95,3100.0,29.2348,29.242,29.2277,29.2348,3100.0
2014-04-14 14:10:00,40.95,40.96,40.94,40.95,18200.0,29.2348,29.242,29.2277,29.2348,18200.0
2014-04-14 14:15:00,40.95,40.96,40.92,40.92,17700.0,29.2348,29.242,29.2134,29.2134,17700.0
2014-04-14 14:20:00,40.93,40.93,40.89,40.91,11500.0,29.2205,29.2205,29.192,29.2063,11500.0
2014-04-14 14:25:00,40.91,40.92,40.9,40.9,20200.0,29.2063,29.2134,29.1991,29.1991,20200.0
2014-04-14 14:30:00,40.9,40.92,40.88,40.91,6000.0,29.1991,29.2134,29.1848,29.2063,6000.0
2014-04-14 14:35:00,40.91,40.93,40.91,40.91,10300.0,29.2063,29.2205,29.2063,29.2063,10300.0
2014-04-14 14:40:00,40.91,40.91,40.9,40.91,27300.0,29.2063,29.2063,29.1991,29.2063,27300.0
2014-04-14 14:45:00,40.91,40.92,40.9,40.92,20200.0,29.2063,29.2134,29.1991,29.2134,20200.0
2014-04-14 14:50:00,40.92,40.93,40.91,40.93,69000.0,29.2134,29.2205,29.2063,29.2205,69000.0
2014-04-14 14:55:00,40.93,40.93,40.9,40.9,14700.0,29.2205,29.2205,29.1991,29.1991,14700.0
2014-04-14 15:00:00,40.89,40.9,40.86,40.86,704200.0,29.192,29.1991,29.1706,29.1706,704200.0
2014-04-14 15:05:00,40.87,40.88,40.85,40.86,221900.0,29.1777,29.1848,29.1634,29.1706,221900.0
2014-04-14 15:10:00,40.85,40.86,40.79,40.8,283300.0,29.1634,29.1706,29.1206,29.1277,283300.0
2014-04-14 15:15:00,40.8,40.83,40.8,40.82,192400.0,29.1277,29.1491,29.1277,29.142,192400.0
2014-04-14 15:20:00,40.83,40.86,40.82,40.85,44400.0,29.1491,29.1706,29.142,29.1634,44400.0
2014-04-14 15:25:00,40.86,40.87,40.84,40.87,95000.0,29.1706,29.1777,29.1563,29.1777,95000.0
2014-04-14 15:30:00,40.87,40.91,40.87,40.9,50700.0,29.1777,29.2063,29.1777,29.1991,50700.0
2014-04-14 15:35:00,40.89,40.94,40.88,40.94,13400.0,29.192,29.2277,29.1848,29.2277,13400.0
2014-04-14 15:40:00,40.94,40.95,40.92,40.95,45500.0,29.2277,29.2348,29.2134,29.2348,45500.0
2014-04-14 15:45:00,40.95,40.98,40.94,40.97,55100.0,29.2348,29.2562,29.2277,29.2491,55100.0
2014-04-14 15:50:00,40.97,41.0,40.96,40.97,36400.0,29.2491,29.2705,29.242,29.2491,36400.0
2014-04-14 15:55:00,40.97,41.0,40.97,40.99,89200.0,29.2491,29.2705,29.2491,29.2634,89200.0
2014-04-15 09:30:00,40.89,40.9,40.84,40.84,160500.0,29.192,29.1991,29.1563,29.1563,160500.0
2014-04-15 09:35:00,40.84,40.91,40.84,40.91,82100.0,29.1563,29.2063,29.1563,29.2063,82100.0
2014-04-15 09:40:00,40.92,40.92,40.9,40.91,21300.0,29.2134,29.2134,29.1991,29.2063,21300.0
2014-04-15 09:45:00,40.93,40.94,40.92,40.94,27900.0,29.2205,29.2277,29.2134,29.2277,27900.0
2014-04-15 09:50:00,40.93,40.94,40.92,40.93,17400.0,29.2205,29.2277,29.2134,29.2205,17400.0
2014-04-15 09:55:00,40.93,40.93,40.9,40.93,56900.0,29.2205,29.2205,29.1991,29.2205,56900.0
2014-04-15 10:00:00,40.91,40.94,40.86,40.87,53200.0,29.2063,29.2277,29.1706,29.1777,53200.0
2014-04-15 10:05:00,40.88,40.9,40.84,40.86,45400.0,29.1848,29.1991,29.1563,29.1706,45400.0
2014-04-15 10:10:00,40.86,40.86,40.79,40.79,158600.0,29.1706,29.1706,29.1206,29.1206,158600.0
2014-04-15 10:15:00,40.8,40.83,40.78,40.78,56100.0,29.1277,29.1491,29.1135,29.1135,56100.0
2014-04-15 10:20:00,40.78,40.78,40.72,40.73,145300.0,29.1135,29.1135,29.0706,29.0778,145300.0
2014-04-15 10:25:00,40.73,40.75,40.69,40.72,56300.0,29.0778,29.092,29.0492,29.0706,56300.0
2014-04-15 10:30:00,40.71,40.71,40.66,40.71,92000.0,29.0635,29.0635,29.0278,29.0635,92000.0
2014-04-15 10:35:00,40.71,40.77,40.71,40.74,49000.0,29.0635,29.1063,29.0635,29.0849,49000.0
2014-04-15 10:40:00,40.75,40.78,40.73,40.73,52600.0,29.092,29.1135,29.0778,29.0778,52600.0
2014-04-15 10:45:00,40.72,40.75,40.72,40.74,45400.0,29.0706,29.092,29.0706,29.0849,45400.0
2014-04-15 10:50:00,40.76,40.77,40.66,40.67,162800.0,29.0992,29.1063,29.0278,29.0349,162800.0
2014-04-15 10:55:00,40.68,40.72,40.65,40.67,91400.0,29.0421,29.0706,29.0206,29.0349,91400.0
2014-04-15 11:00:00,40.66,40.66,40.57,40.59,69000.0,29.0278,29.0278,28.9635,28.9778,69000.0
2014-04-15 11:05:00,40.59,40.64,40.58,40.58,40900.0,28.9778,29.0135,28.9707,28.9707,40900.0
2014-04-15 11:10:00,40.58,40.6,40.57,40.58,73000.0,28.9707,28.9849,28.9635,28.9707,73000.0
2014-04-15 11:15:00,40.58,40.61,40.55,40.6,45800.0,28.9707,28.9921,28.9493,28.9849,45800.0
2014-04-15 11:20:00,40.59,40.61,40.58,40.59,98100.0,28.9778,28.9921,28.9707,28.9778,98100.0
2014-04-15 11:25:00,40.58,40.59,40.55,40.56,44000.0,28.9707,28.9778,28.9493,28.9564,44000.0
2014-04-15 11:30:00,40.57,40.6,40.54,40.59,166100.0,28.9635,28.9849,28.9421,28.9778,166100.0
2014-04-15 11:35:00,40.59,40.61,40.56,40.57,78300.0,28.9778,28.9921,28.9564,28.9635,78300.0
2014-04-15 11:40:00,40.57,40.57,40.53,40.55,56200.0,28.9635,28.9635,28.935,28.9493,56200.0
2014-04-15 11:45:00,40.55,40.55,40.5,40.51,25900.0,28.9493,28.9493,28.9136,28.9207,25900.0
2014-04-15 11:50:00,40.5,40.52,40.48,40.49,48200.0,28.9136,28.9278,28.8993,28.9064,48200.0
2014-04-15 11:55:00,40.49,40.51,40.45,40.48,29800.0,28.9064,28.9207,28.8779,28.8993,29800.0
2014-04-15 12:00:00,40.49,40.49,40.41,40.45,36200.0,28.9064,28.9064,28.8493,28.8779,36200.0
2014-04-15 12:05:00,40.45,40.45,40.42,40.45,80700.0,28.8779,28.8779,28.8564,28.8779,80700.0
2014-04-15 12:10:00,40.44,40.47,40.43,40.46,28200.0,28.8707,28.8921,28.8636,28.885,28200.0
2014-04-15 12:15:00,40.46,40.48,40.45,40.47,18000.0,28.885,28.8993,28.8779,28.8921,18000.0
2014-04-15 12:20:00,40.47,40.48,40.43,40.44,23600.0,28.8921,28.8993,28.8636,28.8707,23600.0
2014-04-15 12:25:00,40.43,40.48,40.42,40.48,22800.0,28.8636,28.8993,28.8564,28.8993,22800.0
2014-04-15 12:30:00,40.47,40.48,40.46,40.46,15700.0,28.8921,28.8993,28.885,28.885,15700.0
2014-04-15 12:35:00,40.46,40.47,40.45,40.45,22600.0,28.885,28.8921,28.8779,28.8779,22600.0
2014-04-15 12:40:00,40.45,40.47,40.45,40.47,6800.0,28.8779,28.8921,28.8779,28.8921,6800.0
2014-04-15 12:45:00,40.45,40.47,40.42,40.42,26700.0,28.8779,28.8921,28.8564,28.8564,26700.0
2014-04-15 12:50:00,40.41,40.43,40.41,40.42,19700.0,28.8493,28.8636,28.8493,28.8564,19700.0
2014-04-15 12:55:00,40.44,40.44,40.4,40.41,32800.0,28.8707,28.8707,28.8422,28.8493,32800.0
2014-04-15 13:00:00,40.4,40.41,40.38,40.41,32100.0,28.8422,28.8493,28.8279,28.8493,32100.0
2014-04-15 13:05:00,40.41,40.44,40.41,40.42,141200.0,28.8493,28.8707,28.8493,28.8564,141200.0
2014-04-15 13:10:00,40.42,40.43,40.4,40.43,40700.0,28.8564,28.8636,28.8422,28.8636,40700.0
2014-04-15 13:15:00,40.44,40.48,40.44,40.47,39100.0,28.8707,28.8993,28.8707,28.8921,39100.0
2014-04-15 13:20:00,40.47,40.48,40.45,40.46,17800.0,28.8921,28.8993,28.8779,28.885,17800.0
2014-04-15 13:25:00,40.46,40.5,40.43,40.49,35500.0,28.885,28.9136,28.8636,28.9064,35500.0
2014-04-15 13:30:00,40.49,40.54,40.47,40.54,118300.0,28.9064,28.9421,28.8921,28.9421,118300.0
2014-04-15 13:35:00,40.54,40.58,40.54,40.57,24400.0,28.9421,28.9707,28.9421,28.9635,24400.0
2014-04-15 13:40:00,40.57,40.59,40.55,40.56,125200.0,28.9635,28.9778,28.9493,28.9564,125200.0
2014-04-15 13:45:00,40.56,40.56,40.54,40.55,25300.0,28.9564,28.9564,28.9421,28.9493,25300.0
2014-04-15 13:50:00,40.54,40.55,40.52,40.54,12400.0,28.9421,28.9493,28.9278,28.9421,12400.0
2014-04-15 13:55:00,40.54,40.6,40.53,40.59,20600.0,28.9421,28.9849,28.935,28.9778,20600.0
2014-04-15 14:00:00,40.61,40.65,40.6,40.65,21900.0,28.9921,29.0206,28.9849,29.0206,21900.0
2014-04-15 14:05:00,40.65,40.67,40.63,40.63,19700.0,29.0206,29.0349,29.0064,29.0064,19700.0
2014-04-15 14:10:00,40.64,40.65,40.6,40.62,21200.0,29.0135,29.0206,28.9849,28.9992,21200.0
2014-04-15 14:15:00,40.65,40.66,40.6,40.61,35600.0,29.0206,29.0278,28.9849,28.9921,35600.0
2014-04-15 14:20:00,40.61,40.62,40.58,40.62,31600.0,28.9921,28.9992,28.9707,28.9992,31600.0
2014-04-15 14:25:00,40.61,40.64,40.6,40.64,33300.0,28.9921,29.0135,28.9849,29.0135,33300.0
2014-04-15 14:30:00,40.62,40.67,40.62,40.67,17900.0,28.9992,29.0349,28.9992,29.0349,17900.0
2014-04-15 14:35:00,40.68,40.7,40.65,40.69,74100.0,29.0421,29.0563,29.0206,29.0492,74100.0
2014-04-15 14:40:00,40.7,40.71,40.69,40.7,32200.0,29.0563,29.0635,29.0492,29.0563,32200.0
2014-04-15 14:45:00,40.7,40.73,40.7,40.72,69500.0,29.0563,29.0778,29.0563,29.0706,69500.0
2014-04-15 14:50:00,40.73,40.77,40.73,40.75,71300.0,29.0778,29.1063,29.0778,29.092,71300.0
2014-04-15 14:55:00,40.75,40.75,40.71,40.72,32700.0,29.092,29.092,29.0635,29.0706,32700.0
2014-04-15 15:00:00,40.71,40.74,40.71,40.72,29400.0,29.0635,29.0849,29.0635,29.0706,29400.0
2014-04-15 15:05:00,40.72,40.72,40.69,40.7,50900.0,29.0706,29.0706,29.0492,29.0563,50900.0
2014-04-15 15:10:00,40.71,40.77,40.7,40.77,47000.0,29.0635,29.1063,29.0563,29.1063,47000.0
2014-04-15 15:15:00,40.77,40.79,40.75,40.79,29300.0,29.1063,29.1206,29.092,29.1206,29300.0
2014-04-15 15:20:00,40.8,40.81,40.76,40.79,41000.0,29.1277,29.1349,29.0992,29.1206,41000.0
2014-04-15 15:25:00,40.77,40.79,40.74,40.79,52500.0,29.1063,29.1206,29.0849,29.1206,52500.0
2014-04-15 15:30:00,40.8,40.8,40.77,40.79,45300.0,29.1277,29.1277,29.1063,29.1206,45300.0
2014-04-15 15:35:00,40.78,40.79,40.76,40.76,32300.0,29.1135,29.1206,29.0992,29.0992,32300.0
2014-04-15 15:40:00,40.76,40.77,40.73,40.73,81100.0,29.0992,29.1063,29.0778,29.0778,81100.0
2014-04-15 15:45:00,40.75,40.8,40.75,40.8,50600.0,29.092,29.1277,29.092,29.1277,50600.0
2014-04-15 15:50:00,40.8,40.84,40.8,40.83,23800.0,29.1277,29.1563,29.1277,29.1491,23800.0
2014-04-15 15:55:00,40.83,40.83,40.78,40.8,118500.0,29.1491,29.1491,29.1135,29.1277,118500.0
2014-04-16 09:30:00,41.17,41.17,41.11,41.12,40200.0,29.3919,29.3919,29.349,29.3562,40200.0
2014-04-16 09:35:00,41.12,41.14,41.09,41.09,40600.0,29.3562,29.3705,29.3348,29.3348,40600.0
2014-04-16 09:40:00,41.09,41.12,41.08,41.11,33500.0,29.3348,29.3562,29.3276,29.349,33500.0
2014-04-16 09:45:00,41.11,41.11,41.05,41.05,62000.0,29.349,29.349,29.3062,29.3062,62000.0
2014-04-16 09:50:00,41.05,41.06,41.02,41.05,41400.0,29.3062,29.3133,29.2848,29.3062,41400.0
2014-04-16 09:55:00,41.05,41.1,41.05,41.07,105900.0,29.3062,29.3419,29.3062,29.3205,105900.0
2014-04-16 10:00:00,41.08,41.08,41.05,41.06,49500.0,29.3276,29.3276,29.3062,29.3133,49500.0
2014-04-16 10:05:00,41.05,41.09,41.05,41.05,37700.0,29.3062,29.3348,29.3062,29.3062,37700.0
2014-04-16 10:10:00,41.05,41.07,41.05,41.05,21100.0,29.3062,29.3205,29.3062,29.3062,21100.0
2014-04-16 10:15:00,41.05,41.09,41.04,41.09,32700.0,29.3062,29.3348,29.2991,29.3348,32700.0
2014-04-16 10:20:00,41.09,41.11,41.07,41.08,23200.0,29.3348,29.349,29.3205,29.3276,23200.0
2014-04-16 10:25:00,41.09,41.11,41.08,41.08,36400.0,29.3348,29.349,29.3276,29.3276,36400.0
2014-04-16 10:30:00,41.08,41.1,41.08,41.08,34700.0,29.3276,29.3419,29.3276,29.3276,34700.0
2014-04-16 10:35:00,41.08,41.11,41.08,41.11,19200.0,29.3276,29.349,29.3276,29.349,19200.0
2014-04-16 10:40:00,41.1,41.1,41.08,41.08,17100.0,29.3419,29.3419,29.3276,29.3276,17100.0
2014-04-16 10:45:00,41.07,41.13,41.07,41.12,28600.0,29.3205,29.3633,29.3205,29.3562,28600.0
2014-04-16 10:50:00,41.12,41.14,41.1,41.11,14800.0,29.3562,29.3705,29.3419,29.349,14800.0
2014-04-16 10:55:00,41.11,41.13,41.06,41.06,15500.0,29.349,29.3633,29.3133,29.3133,15500.0
2014-04-16 11:00:00,41.06,41.08,41.04,41.06,21100.0,29.3133,29.3276,29.2991,29.3133,21100.0
2014-04-16 11:05:00,41.06,41.1,41.06,41.09,31900.0,29.3133,29.3419,29.3133,29.3348,31900.0
2014-04-16 11:10:00,41.09,41.12,41.09,41.11,53700.0,29.3348,29.3562,29.3348,29.349,53700.0
2014-04-16 11:15:00,41.12,41.16,41.12,41.15,26900.0,29.3562,29.3847,29.3562,29.3776,26900.0
2014-04-16 11:20:00,41.14,41.16,41.13,41.16,26400.0,29.3705,29.3847,29.3633,29.3847,26400.0
2014-04-16 11:25:00,41.16,41.18,41.15,41.18,28200.0,29.3847,29.399,29.3776,29.399,28200.0
2014-04-16 11:30:00,41.18,41.19,41.17,41.18,19800.0,29.399,29.4062,29.3919,29.399,19800.0
2014-04-16 11:35:00,41.18,41.18,41.15,41.16,17000.0,29.399,29.399,29.3776,29.3847,17000.0
2014-04-16 11:40:00,41.14,41.15,41.14,41.14,8900.0,29.3705,29.3776,29.3705,29.3705,8900.0
2014-04-16 11:45:00,41.15,41.15,41.12,41.15,162500.0,29.3776,29.3776,29.3562,29.3776,162500.0
2014-04-16 11:50:00,41.15,41.19,41.15,41.19,3800.0,29.3776,29.4062,29.3776,29.4062,3800.0
2014-04-16 11:55:00,41.19,41.2,41.19,41.19,6100.0,29.4062,29.4133,29.4062,29.4062,6100.0
2014-04-16 12:00:00,41.2,41.23,41.2,41.23,5100.0,29.4133,29.4347,29.4133,29.4347,5100.0
2014-04-16 12:05:00,41.22,41.25,41.22,41.25,115900.0,29.4276,29.449,29.4276,29.449,115900.0
2014-04-16 12:10:00,41.25,41.27,41.25,41.26,35600.0,29.449,29.4633,29.449,29.4561,35600.0
2014-04-16 12:15:00,41.26,41.27,41.25,41.27,6400.0,29.4561,29.4633,29.449,29.4633,6400.0
2014-04-16 12:20:00,41.27,41.27,41.24,41.24,8600.0,29.4633,29.4633,29.4419,29.4419,8600.0
2014-04-16 12:25:00,41.25,41.26,41.24,41.25,7100.0,29.449,29.4561,29.4419,29.449,7100.0
2014-04-16 12:30:00,41.24,41.25,41.2,41.2,22200.0,29.4419,29.449,29.4133,29.4133,22200.0
2014-04-16 12:35:00,41.21,41.22,41.19,41.21,9200.0,29.4204,29.4276,29.4062,29.4204,9200.0
2014-04-16 12:40:00,41.22,41.23,41.21,41.22,16400.0,29.4276,29.4347,29.4204,29.4276,16400.0
2014-04-16 12:45:00,41.23,41.23,41.21,41.21,10500.0,29.4347,29.4347,29.4204,29.4204,10500.0
2014-04-16 12:50:00,41.21,41.23,41.2,41.22,14500.0,29.4204,29.4347,29.4133,29.4276,14500.0
2014-04-16 12:55:00,41.22,41.22,41.2,41.2,10100.0,29.4276,29.4276,29.4133,29.4133,10100.0
2014-04-16 13:00:00,41.19,41.21,41.17,41.17,23000.0,29.4062,29.4204,29.3919,29.3919,23000.0
2014-04-16 13:05:00,41.18,41.2,41.16,41.19,39400.0,29.399,29.4133,29.3847,29.4062,39400.0
2014-04-16 13:10:00,41.2,41.2,41.18,41.19,10900.0,29.4133,29.4133,29.399,29.4062,10900.0
2014-04-16 13:15:00,41.19,41.23,41.19,41.22,14300.0,29.4062,29.4347,29.4062,29.4276,14300.0
2014-04-16 13:20:00,41.21,41.23,41.21,41.22,23400.0,29.4204,29.4347,29.4204,29.4276,23400.0
2014-04-16 13:25:00,41.23,41.23,41.21,41.22,8600.0,29.4347,29.4347,29.4204,29.4276,8600.0
2014-04-16 13:30:00,41.22,41.22,41.18,41.18,5900.0,29.4276,29.4276,29.399,29.399,5900.0
2014-04-16 13:35:00,41.18,41.19,41.17,41.19,14500.0,29.399,29.4062,29.3919,29.4062,14500.0
2014-04-16 13:40:00,41.19,41.2,41.18,41.19,30100.0,29.4062,29.4133,29.399,29.4062,30100.0
2014-04-16 13:45:00,41.19,41.21,41.18,41.21,7000.0,29.4062,29.4204,29.399,29.4204,7000.0
2014-04-16 13:50:00,41.2,41.21,41.2,41.2,7400.0,29.4133,29.4204,29.4133,29.4133,7400.0
2014-04-16 13:55:00,41.2,41.22,41.2,41.22,9800.0,29.4133,29.4276,29.4133,29.4276,9800.0
2014-04-16 14:00:00,41.22,41.23,41.21,41.21,29900.0,29.4276,29.4347,29.4204,29.4204,29900.0
2014-04-16 14:05:00,41.2,41.23,41.2,41.22,17200.0,29.4133,29.4347,29.4133,29.4276,17200.0
2014-04-16 14:10:00,41.22,41.23,41.21,41.23,10400.0,29.4276,29.4347,29.4204,29.4347,10400.0
2014-04-16 14:15:00,41.22,41.22,41.18,41.22,21000.0,29.4276,29.4276,29.399,29.4276,21000.0
2014-04-16 14:20:00,41.22,41.22,41.19,41.21,23500.0,29.4276,29.4276,29.4062,29.4204,23500.0
2014-04-16 14:25:00,41.21,41.22,41.2,41.21,15300.0,29.4204,29.4276,29.4133,29.4204,15300.0
2014-04-16 14:30:00,41.21,41.25,41.21,41.24,24400.0,29.4204,29.449,29.4204,29.4419,24400.0
2014-04-16 14:35:00,41.24,41.24,41.23,41.24,21100.0,29.4419,29.4419,29.4347,29.4419,21100.0
2014-04-16 14:40:00,41.23,41.25,41.22,41.24,20300.0,29.4347,29.449,29.4276,29.4419,20300.0
2014-04-16 14:45:00,41.25,41.26,41.25,41.26,23300.0,29.449,29.4561,29.449,29.4561,23300.0
2014-04-16 14:50:00,41.26,41.29,41.25,41.29,25700.0,29.4561,29.4775,29.449,29.4775,25700.0
2014-04-16 14:55:00,41.28,41.29,41.27,41.28,32200.0,29.4704,29.4775,29.4633,29.4704,32200.0
2014-04-16 15:00:00,41.28,41.29,41.27,41.28,24100.0,29.4704,29.4775,29.4633,29.4704,24100.0
2014-04-16 15:05:00,41.27,41.28,41.26,41.28,29500.0,29.4633,29.4704,29.4561,29.4704,29500.0
2014-04-16 15:10:00,41.28,41.29,41.27,41.28,11000.0,29.4704,29.4775,29.4633,29.4704,11000.0
2014-04-16 15:15:00,41.27,41.29,41.27,41.28,27700.0,29.4633,29.4775,29.4633,29.4704,27700.0
2014-04-16 15:20:00,41.28,41.28,41.27,41.28,19600.0,29.4704,29.4704,29.4633,29.4704,19600.0
2014-04-16 15:25:00,41.28,41.29,41.27,41.29,25700.0,29.4704,29.4775,29.4633,29.4775,25700.0
2014-04-16 15:30:00,41.29,41.29,41.27,41.27,30100.0,29.4775,29.4775,29.4633,29.4633,30100.0
2014-04-16 15:35:00,41.27,41.29,41.27,41.28,18600.0,29.4633,29.4775,29.4633,29.4704,18600.0
2014-04-16 15:40:00,41.29,41.29,41.28,41.29,18300.0,29.4775,29.4775,29.4704,29.4775,18300.0
2014-04-16 15:45:00,41.29,41.3,41.28,41.3,32500.0,29.4775,29.4847,29.4704,29.4847,32500.0
2014-04-16 15:50:00,41.3,41.32,41.29,41.32,27000.0,29.4847,29.499,29.4775,29.499,27000.0
2014-04-16 15:55:00,41.31,41.33,41.3,41.32,178800.0,29.4918,29.5061,29.4847,29.499,178800.0
2014-04-17 09:30:00,41.37,41.38,41.33,41.36,85200.0,29.5347,29.5418,29.5061,29.5275,85200.0
2014-04-17 09:35:00,41.35,41.36,41.33,41.35,55500.0,29.5204,29.5275,29.5061,29.5204,55500.0
2014-04-17 09:40:00,41.35,41.38,41.35,41.37,74600.0,29.5204,29.5418,29.5204,29.5347,74600.0
2014-04-17 09:45:00,41.37,41.37,41.34,41.35,24600.0,29.5347,29.5347,29.5132,29.5204,24600.0
2014-04-17 09:50:00,41.34,41.35,41.32,41.32,83100.0,29.5132,29.5204,29.499,29.499,83100.0
2014-04-17 09:55:00,41.31,41.34,41.31,41.34,66200.0,29.4918,29.5132,29.4918,29.5132,66200.0
2014-04-17 10:00:00,41.33,41.34,41.27,41.31,45400.0,29.5061,29.5132,29.4633,29.4918,45400.0
2014-04-17 10:05:00,41.3,41.33,41.3,41.33,31600.0,29.4847,29.5061,29.4847,29.5061,31600.0
2014-04-17 10:10:00,41.33,41.36,41.33,41.35,58200.0,29.5061,29.5275,29.5061,29.5204,58200.0
2014-04-17 10:15:00,41.34,41.34,41.3,41.32,29800.0,29.5132,29.5132,29.4847,29.499,29800.0
2014-04-17 10:20:00,41.33,41.34,41.33,41.34,12300.0,29.5061,29.5132,29.5061,29.5132,12300.0
2014-04-17 10:25:00,41.34,41.37,41.34,41.37,12300.0,29.5132,29.5347,29.5132,29.5347,12300.0
2014-04-17 10:30:00,41.38,41.39,41.36,41.36,65900.0,29.5418,29.5489,29.5275,29.5275,65900.0
2014-04-17 10:35:00,41.35,41.39,41.35,41.39,21200.0,29.5204,29.5489,29.5204,29.5489,21200.0
2014-04-17 10:40:00,41.38,41.4,41.37,41.37,23700.0,29.5418,29.5561,29.5347,29.5347,23700.0
2014-04-17 10:45:00,41.37,41.39,41.36,41.36,21300.0,29.5347,29.5489,29.5275,29.5275,21300.0
2014-04-17 10:50:00,41.36,41.38,41.36,41.37,24600.0,29.5275,29.5418,29.5275,29.5347,24600.0
2014-04-17 10:55:00,41.36,41.38,41.36,41.37,13300.0,29.5275,29.5418,29.5275,29.5347,13300.0
2014-04-17 11:00:00,41.38,41.39,41.38,41.38,36700.0,29.5418,29.5489,29.5418,29.5418,36700.0
2014-04-17 11:05:00,41.38,41.41,41.38,41.4,71000.0,29.5418,29.5632,29.5418,29.5561,71000.0
2014-04-17 11:10:00,41.4,41.41,41.38,41.39,35900.0,29.5561,29.5632,29.5418,29.5489,35900.0
2014-04-17 11:15:00,41.39,41.39,41.37,41.38,21600.0,29.5489,29.5489,29.5347,29.5418,21600.0
2014-04-17 11:20:00,41.38,41.41,41.38,41.41,70000.0,29.5418,29.5632,29.5418,29.5632,70000.0
2014-04-17 11:25:00,41.41,41.41,41.39,41.41,13700.0,29.5632,29.5632,29.5489,29.5632,13700.0
2014-04-17 11:30:00,41.41,41.42,41.39,41.39,15000.0,29.5632,29.5704,29.5489,29.5489,15000.0
2014-04-17 11:35:00,41.39,41.39,41.37,41.37,19600.0,29.5489,29.5489,29.5347,29.5347,19600.0
2014-04-17 11:40:00,41.37,41.38,41.35,41.38,86300.0,29.5347,29.5418,29.5204,29.5418,86300.0
2014-04-17 11:45:00,41.38,41.39,41.37,41.37,25700.0,29.5418,29.5489,29.5347,29.5347,25700.0
2014-04-17 11:50:00,41.37,41.38,41.36,41.37,22600.0,29.5347,29.5418,29.5275,29.5347,22600.0
2014-04-17 11:55:00,41.37,41.37,41.36,41.37,6100.0,29.5347,29.5347,29.5275,29.5347,6100.0
2014-04-17 12:00:00,41.36,41.39,41.36,41.39,17200.0,29.5275,29.5489,29.5275,29.5489,17200.0
2014-04-17 12:05:00,41.39,41.39,41.36,41.36,12800.0,29.5489,29.5489,29.5275,29.5275,12800.0
2014-04-17 12:10:00,41.37,41.37,41.36,41.37,3800.0,29.5347,29.5347,29.5275,29.5347,3800.0
2014-04-17 12:15:00,41.37,41.37,41.32,41.33,11300.0,29.5347,29.5347,29.499,29.5061,11300.0
2014-04-17 12:20:00,41.32,41.34,41.32,41.33,5400.0,29.499,29.5132,29.499,29.5061,5400.0
2014-04-17 12:25:00,41.34,41.36,41.34,41.36,8900.0,29.5132,29.5275,29.5132,29.5275,8900.0
2014-04-17 12:30:00,41.36,41.37,41.35,41.36,9200.0,29.5275,29.5347,29.5204,29.5275,9200.0
2014-04-17 12:35:00,41.35,41.39,41.34,41.38,56500.0,29.5204,29.5489,29.5132,29.5418,56500.0
2014-04-17 12:40:00,41.39,41.39,41.37,41.38,42300.0,29.5489,29.5489,29.5347,29.5418,42300.0
2014-04-17 12:45:00,41.37,41.4,41.37,41.39,18000.0,29.5347,29.5561,29.5347,29.5489,18000.0
2014-04-17 12:50:00,41.4,41.4,41.39,41.4,4100.0,29.5561,29.5561,29.5489,29.5561,4100.0
2014-04-17 12:55:00,41.4,41.42,41.39,41.42,20800.0,29.5561,29.5704,29.5489,29.5704,20800.0
2014-04-17 13:00:00,41.42,41.46,41.41,41.46,34900.0,29.5704,29.5989,29.5632,29.5989,34900.0
2014-04-17 13:05:00,41.47,41.47,41.45,41.47,41100.0,29.6061,29.6061,29.5918,29.6061,41100.0
2014-04-17 13:10:00,41.48,41.5,41.48,41.49,23100.0,29.6132,29.6275,29.6132,29.6203,23100.0
2014-04-17 13:15:00,41.49,41.49,41.47,41.47,15900.0,29.6203,29.6203,29.6061,29.6061,15900.0
2014-04-17 13:20:00,41.47,41.47,41.46,41.47,17800.0,29.6061,29.6061,29.5989,29.6061,17800.0
2014-04-17 13:25:00,41.48,41.48,41.46,41.48,5500.0,29.6132,29.6132,29.5989,29.6132,5500.0
2014-04-17 13:30:00,41.48,41.48,41.47,41.48,13000.0,29.6132,29.6132,29.6061,29.6132,13000.0
2014-04-17 13:35:00,41.48,41.5,41.48,41.49,25600.0,29.6132,29.6275,29.6132,29.6203,25600.0
2014-04-17 13:40:00,41.5,41.51,41.5,41.51,33800.0,29.6275,29.6346,29.6275,29.6346,33800.0
2014-04-17 13:45:00,41.51,41.53,41.51,41.51,19200.0,29.6346,29.6489,29.6346,29.6346,19200.0
2014-04-17 13:50:00,41.5,41.51,41.49,41.5,28800.0,29.6275,29.6346,29.6203,29.6275,28800.0
2014-04-17 13:55:00,41.5,41.51,41.49,41.5,117500.0,29.6275,29.6346,29.6203,29.6275,117500.0
2014-04-17 14:00:00,41.5,41.51,41.48,41.48,42200.0,29.6275,29.6346,29.6132,29.6132,42200.0
2014-04-17 14:05:00,41.49,41.5,41.48,41.5,41500.0,29.6203,29.6275,29.6132,29.6275,41500.0
2014-04-17 14:10:00,41.5,41.52,41.49,41.51,64900.0,29.6275,29.6417,29.6203,29.6346,64900.0
2014-04-17 14:15:00,41.51,41.52,41.51,41.52,6900.0,29.6346,29.6417,29.6346,29.6417,6900.0
2014-04-17 14:20:00,41.52,41.54,41.51,41.54,31500.0,29.6417,29.656,29.6346,29.656,31500.0
2014-04-17 14:25:00,41.54,41.55,41.53,41.54,24900.0,29.656,29.6632,29.6489,29.656,24900.0
2014-04-17 14:30:00,41.54,41.54,41.52,41.52,19100.0,29.656,29.656,29.6417,29.6417,19100.0
2014-04-17 14:35:00,41.52,41.52,41.51,41.52,20000.0,29.6417,29.6417,29.6346,29.6417,20000.0
2014-04-17 14:40:00,41.52,41.52,41.51,41.52,14400.0,29.6417,29.6417,29.6346,29.6417,14400.0
2014-04-17 14:45:00,41.52,41.52,41.5,41.5,38200.0,29.6417,29.6417,29.6275,29.6275,38200.0
2014-04-17 14:50:00,41.5,41.51,41.5,41.51,18300.0,29.6275,29.6346,29.6275,29.6346,18300.0
2014-04-17 14:55:00,41.51,41.51,41.5,41.51,19300.0,29.6346,29.6346,29.6275,29.6346,19300.0
2014-04-17 15:00:00,41.51,41.52,41.5,41.52,23400.0,29.6346,29.6417,29.6275,29.6417,23400.0
2014-04-17 15:05:00,41.52,41.53,41.52,41.52,7900.0,29.6417,29.6489,29.6417,29.6417,7900.0
2014-04-17 15:10:00,41.53,41.55,41.53,41.54,31700.0,29.6489,29.6632,29.6489,29.656,31700.0
2014-04-17 15:15:00,41.55,41.56,41.54,41.55,37600.0,29.6632,29.6703,29.656,29.6632,37600.0
2014-04-17 15:20:00,41.55,41.57,41.55,41.56,659800.0,29.6632,29.6774,29.6632,29.6703,659800.0
2014-04-17 15:25:00,41.55,41.56,41.55,41.55,17700.0,29.6632,29.6703,29.6632,29.6632,17700.0
2014-04-17 15:30:00,41.55,41.55,41.52,41.52,64600.0,29.6632,29.6632,29.6417,29.6417,64600.0
2014-04-17 15:35:00,41.52,41.53,41.52,41.53,4300.0,29.6417,29.6489,29.6417,29.6489,4300.0
2014-04-17 15:40:00,41.52,41.53,41.5,41.51,17300.0,29.6417,29.6489,29.6275,29.6346,17300.0
2014-04-17 15:45:00,41.5,41.51,41.48,41.51,53700.0,29.6275,29.6346,29.6132,29.6346,53700.0
2014-04-17 15:50:00,41.51,41.51,41.49,41.49,34800.0,29.6346,29.6346,29.6203,29.6203,34800.0
2014-04-17 15:55:00,41.5,41.5,41.48,41.49,101600.0,29.6275,29.6275,29.6132,29.6203,101600.0
2014-04-21 09:30:00,41.57,41.57,41.47,41.48,80700.0,29.6774,29.6774,29.6061,29.6132,80700.0
2014-04-21 09:35:00,41.48,41.52,41.48,41.49,27700.0,29.6132,29.6417,29.6132,29.6203,27700.0
2014-04-21 09:40:00,41.49,41.54,41.49,41.53,33600.0,29.6203,29.656,29.6203,29.6489,33600.0
2014-04-21 09:45:00,41.52,41.53,41.5,41.52,30700.0,29.6417,29.6489,29.6275,29.6417,30700.0
2014-04-21 09:50:00,41.52,41.52,41.5,41.51,13200.0,29.6417,29.6417,29.6275,29.6346,13200.0
2014-04-21 09:55:00,41.51,41.52,41.5,41.51,19200.0,29.6346,29.6417,29.6275,29.6346,19200.0
2014-04-21 10:00:00,41.51,41.56,41.51,41.56,8200.0,29.6346,29.6703,29.6346,29.6703,8200.0
2014-04-21 10:05:00,41.57,41.58,41.55,41.55,12200.0,29.6774,29.6846,29.6632,29.6632,12200.0
2014-04-21 10:10:00,41.55,41.55,41.52,41.53,11000.0,29.6632,29.6632,29.6417,29.6489,11000.0
2014-04-21 10:15:00,41.52,41.55,41.52,41.53,14700.0,29.6417,29.6632,29.6417,29.6489,14700.0
2014-04-21 10:20:00,41.52,41.53,41.5,41.51,7400.0,29.6417,29.6489,29.6275,29.6346,7400.0
2014-04-21 10:25:00,41.51,41.53,41.51,41.51,25100.0,29.6346,29.6489,29.6346,29.6346,25100.0
2014-04-21 10:30:00,41.51,41.51,41.47,41.47,35300.0,29.6346,29.6346,29.6061,29.6061,35300.0
2014-04-21 10:35:00,41.46,41.46,41.43,41.43,21100.0,29.5989,29.5989,29.5775,29.5775,21100.0
2014-04-21 10:40:00,41.44,41.45,41.44,41.45,10400.0,29.5846,29.5918,29.5846,29.5918,10400.0
2014-04-21 10:45:00,41.45,41.48,41.45,41.48,41000.0,29.5918,29.6132,29.5918,29.6132,41000.0
2014-04-21 10:50:00,41.48,41.49,41.47,41.48,13100.0,29.6132,29.6203,29.6061,29.6132,13100.0
2014-04-21 10:55:00,41.48,41.49,41.47,41.48,26200.0,29.6132,29.6203,29.6061,29.6132,26200.0
2014-04-21 11:00:00,41.47,41.49,41.46,41.48,53300.0,29.6061,29.6203,29.5989,29.6132,53300.0
2014-04-21 11:05:00,41.47,41.49,41.47,41.49,16100.0,29.6061,29.6203,29.6061,29.6203,16100.0
2014-04-21 11:10:00,41.48,41.53,41.48,41.53,61500.0,29.6132,29.6489,29.6132,29.6489,61500.0
2014-04-21 11:15:00,41.53,41.54,41.52,41.54,19600.0,29.6489,29.656,29.6417,29.656,19600.0
2014-04-21 11:20:00,41.53,41.53,41.52,41.52,16800.0,29.6489,29.6489,29.6417,29.6417,16800.0
2014-04-21 11:25:00,41.53,41.53,41.5,41.5,17200.0,29.6489,29.6489,29.6275,29.6275,17200.0
2014-04-21 11:30:00,41.5,41.51,41.49,41.5,30300.0,29.6275,29.6346,29.6203,29.6275,30300.0
2014-04-21 11:35:00,41.5,41.51,41.5,41.51,8600.0,29.6275,29.6346,29.6275,29.6346,8600.0
2014-04-21 11:40:00,41.5,41.52,41.5,41.52,12100.0,29.6275,29.6417,29.6275,29.6417,12100.0
2014-04-21 11:45:00,41.52,41.52,41.5,41.51,11600.0,29.6417,29.6417,29.6275,29.6346,11600.0
2014-04-21 11:50:00,41.51,41.52,41.51,41.52,5600.0,29.6346,29.6417,29.6346,29.6417,5600.0
2014-04-21 11:55:00,41.52,41.52,41.5,41.5,114900.0,29.6417,29.6417,29.6275,29.6275,114900.0
2014-04-21 12:00:00,41.51,41.52,41.5,41.52,7000.0,29.6346,29.6417,29.6275,29.6417,7000.0
2014-04-21 12:05:00,41.52,41.53,41.51,41.51,80900.0,29.6417,29.6489,29.6346,29.6346,80900.0
2014-04-21 12:10:00,41.51,41.51,41.5,41.5,5700.0,29.6346,29.6346,29.6275,29.6275,5700.0
2014-04-21 12:15:00,41.51,41.51,41.5,41.5,8200.0,29.6346,29.6346,29.6275,29.6275,8200.0
2014-04-21 12:20:00,41.51,41.51,41.49,41.49,5900.0,29.6346,29.6346,29.6203,29.6203,5900.0
2014-04-21 12:25:00,41.49,41.51,41.49,41.51,5600.0,29.6203,29.6346,29.6203,29.6346,5600.0
2014-04-21 12:30:00,41.51,41.51,41.49,41.5,11700.0,29.6346,29.6346,29.6203,29.6275,11700.0
2014-04-21 12:35:00,41.49,41.5,41.49,41.5,3100.0,29.6203,29.6275,29.6203,29.6275,3100.0
2014-04-21 12:40:00,41.5,41.51,41.49,41.5,16500.0,29.6275,29.6346,29.6203,29.6275,16500.0
2014-04-21 12:45:00,41.51,41.51,41.49,41.49,8100.0,29.6346,29.6346,29.6203,29.6203,8100.0
2014-04-21 12:50:00,41.5,41.5,41.49,41.5,3000.0,29.6275,29.6275,29.6203,29.6275,3000.0
2014-04-21 12:55:00,41.5,41.51,41.49,41.51,20900.0,29.6275,29.6346,29.6203,29.6346,20900.0
2014-04-21 13:00:00,41.51,41.51,41.5,41.51,4700.0,29.6346,29.6346,29.6275,29.6346,4700.0
2014-04-21 13:05:00,41.51,41.51,41.5,41.51,8200.0,29.6346,29.6346,29.6275,29.6346,8200.0
2014-04-21 13:10:00,41.51,41.51,41.5,41.51,5700.0,29.6346,29.6346,29.6275,29.6346,5700.0
2014-04-21 13:15:00,41.51,41.52,41.5,41.52,18700.0,29.6346,29.6417,29.6275,29.6417,18700.0
2014-04-21 13:20:00,41.52,41.52,41.51,41.52,8500.0,29.6417,29.6417,29.6346,29.6417,8500.0
2014-04-21 13:25:00,41.51,41.52,41.51,41.51,18500.0,29.6346,29.6417,29.6346,29.6346,18500.0
2014-04-21 13:30:00,41.51,41.52,41.5,41.51,21100.0,29.6346,29.6417,29.6275,29.6346,21100.0
2014-04-21 13:35:00,41.51,41.52,41.5,41.52,10600.0,29.6346,29.6417,29.6275,29.6417,10600.0
2014-04-21 13:40:00,41.52,41.52,41.51,41.52,2200.0,29.6417,29.6417,29.6346,29.6417,2200.0
2014-04-21 13:45:00,41.52,41.52,41.51,41.52,12000.0,29.6417,29.6417,29.6346,29.6417,12000.0
2014-04-21 13:50:00,41.52,41.52,41.51,41.51,89300.0,29.6417,29.6417,29.6346,29.6346,89300.0
2014-04-21 13:55:00,41.52,41.52,41.51,41.52,5100.0,29.6417,29.6417,29.6346,29.6417,5100.0
2014-04-21 14:00:00,41.52,41.53,41.52,41.53,5600.0,29.6417,29.6489,29.6417,29.6489,5600.0
2014-04-21 14:05:00,41.53,41.54,41.53,41.53,15500.0,29.6489,29.656,29.6489,29.6489,15500.0
2014-04-21 14:10:00,41.52,41.53,41.52,41.53,16300.0,29.6417,29.6489,29.6417,29.6489,16300.0
2014-04-21 14:15:00,41.53,41.53,41.52,41.53,4700.0,29.6489,29.6489,29.6417,29.6489,4700.0
2014-04-21 14:20:00,41.53,41.53,41.52,41.53,7700.0,29.6489,29.6489,29.6417,29.6489,7700.0
2014-04-21 14:25:00,41.53,41.54,41.52,41.53,39800.0,29.6489,29.656,29.6417,29.6489,39800.0
2014-04-21 14:30:00,41.53,41.55,41.52,41.55,13300.0,29.6489,29.6632,29.6417,29.6632,13300.0
2014-04-21 14:35:00,41.55,41.56,41.54,41.56,21400.0,29.6632,29.6703,29.656,29.6703,21400.0
2014-04-21 14:40:00,41.56,41.56,41.55,41.55,41600.0,29.6703,29.6703,29.6632,29.6632,41600.0
2014-04-21 14:45:00,41.55,41.57,41.54,41.57,13100.0,29.6632,29.6774,29.656,29.6774,13100.0
2014-04-21 14:50:00,41.57,41.58,41.56,41.56,88700.0,29.6774,29.6846,29.6703,29.6703,88700.0
2014-04-21 14:55:00,41.57,41.58,41.56,41.57,7200.0,29.6774,29.6846,29.6703,29.6774,7200.0
2014-04-21 15:00:00,41.58,41.58,41.56,41.56,51400.0,29.6846,29.6846,29.6703,29.6703,51400.0
2014-04-21 15:05:00,41.57,41.58,41.56,41.56,54500.0,29.6774,29.6846,29.6703,29.6703,54500.0
2014-04-21 15:10:00,41.55,41.55,41.54,41.55,38400.0,29.6632,29.6632,29.656,29.6632,38400.0
2014-04-21 15:15:00,41.55,41.55,41.53,41.54,5400.0,29.6632,29.6632,29.6489,29.656,5400.0
2014-04-21 15:20:00,41.54,41.55,41.53,41.54,162200.0,29.656,29.6632,29.6489,29.656,162200.0
2014-04-21 15:25:00,41.54,41.55,41.54,41.54,70500.0,29.656,29.6632,29.656,29.656,70500.0
2014-04-21 15:30:00,41.54,41.54,41.53,41.53,42400.0,29.656,29.656,29.6489,29.6489,42400.0
2014-04-21 15:35:00,41.54,41.54,41.53,41.54,17900.0,29.656,29.656,29.6489,29.656,17900.0
2014-04-21 15:40:00,41.53,41.54,41.53,41.53,24600.0,29.6489,29.656,29.6489,29.6489,24600.0
2014-04-21 15:45:00,41.54,41.54,41.53,41.54,23000.0,29.656,29.656,29.6489,29.656,23000.0
2014-04-21 15:50:00,41.54,41.55,41.49,41.53,448900.0,29.656,29.6632,29.6203,29.6489,448900.0
2014-04-21 15:55:00,41.53,41.56,41.52,41.55,203600.0,29.6489,29.6703,29.6417,29.6632,203600.0
2014-04-22 09:30:00,41.66,41.7,41.66,41.66,33500.0,29.7417,29.7703,29.7417,29.7417,33500.0
2014-04-22 09:35:00,41.67,41.68,41.64,41.66,15600.0,29.7488,29.756,29.7274,29.7417,15600.0
2014-04-22 09:40:00,41.65,41.66,41.64,41.64,26600.0,29.7346,29.7417,29.7274,29.7274,26600.0
2014-04-22 09:45:00,41.64,41.67,41.64,41.67,13700.0,29.7274,29.7488,29.7274,29.7488,13700.0
2014-04-22 09:50:00,41.66,41.69,41.65,41.69,13800.0,29.7417,29.7631,29.7346,29.7631,13800.0
2014-04-22 09:55:00,41.69,41.71,41.69,41.71,29700.0,29.7631,29.7774,29.7631,29.7774,29700.0
2014-04-22 10:00:00,41.7,41.73,41.69,41.73,38500.0,29.7703,29.7917,29.7631,29.7917,38500.0
2014-04-22 10:05:00,41.72,41.75,41.72,41.75,5800.0,29.7845,29.8059,29.7845,29.8059,5800.0
2014-04-22 10:10:00,41.74,41.77,41.73,41.76,83500.0,29.7988,29.8202,29.7917,29.8131,83500.0
2014-04-22 10:15:00,41.76,41.76,41.74,41.74,26500.0,29.8131,29.8131,29.7988,29.7988,26500.0
2014-04-22 10:20:00,41.74,41.76,41.72,41.72,14600.0,29.7988,29.8131,29.7845,29.7845,14600.0
2014-04-22 10:25:00,41.72,41.72,41.7,41.71,16000.0,29.7845,29.7845,29.7703,29.7774,16000.0
2014-04-22 10:30:00,41.71,41.72,41.69,41.69,8000.0,29.7774,29.7845,29.7631,29.7631,8000.0
2014-04-22 10:35:00,41.7,41.7,41.68,41.68,9600.0,29.7703,29.7703,29.756,29.756,9600.0
2014-04-22 10:40:00,41.68,41.69,41.66,41.66,13900.0,29.756,29.7631,29.7417,29.7417,13900.0
2014-04-22 10:45:00,41.67,41.68,41.66,41.67,15500.0,29.7488,29.756,29.7417,29.7488,15500.0
2014-04-22 10:50:00,41.68,41.7,41.67,41.7,19400.0,29.756,29.7703,29.7488,29.7703,19400.0
2014-04-22 10:55:00,41.7,41.71,41.68,41.7,26500.0,29.7703,29.7774,29.756,29.7703,26500.0
2014-04-22 11:00:00,41.7,41.73,41.7,41.71,21200.0,29.7703,29.7917,29.7703,29.7774,21200.0
2014-04-22 11:05:00,41.71,41.72,41.69,41.69,19000.0,29.7774,29.7845,29.7631,29.7631,19000.0
2014-04-22 11:10:00,41.69,41.7,41.68,41.69,7100.0,29.7631,29.7703,29.756,29.7631,7100.0
2014-04-22 11:15:00,41.69,41.7,41.69,41.7,7600.0,29.7631,29.7703,29.7631,29.7703,7600.0
2014-04-22 11:20:00,41.69,41.71,41.69,41.7,8100.0,29.7631,29.7774,29.7631,29.7703,8100.0
2014-04-22 11:25:00,41.69,41.71,41.69,41.71,16600.0,29.7631,29.7774,29.7631,29.7774,16600.0
2014-04-22 11:30:00,41.71,41.72,41.7,41.7,14600.0,29.7774,29.7845,29.7703,29.7703,14600.0
2014-04-22 11:35:00,41.71,41.72,41.7,41.72,10900.0,29.7774,29.7845,29.7703,29.7845,10900.0
2014-04-22 11:40:00,41.71,41.72,41.7,41.71,6500.0,29.7774,29.7845,29.7703,29.7774,6500.0
2014-04-22 11:45:00,41.71,41.71,41.7,41.71,7100.0,29.7774,29.7774,29.7703,29.7774,7100.0
2014-04-22 11:50:00,41.71,41.72,41.7,41.72,18600.0,29.7774,29.7845,29.7703,29.7845,18600.0
2014-04-22 11:55:00,41.72,41.72,41.71,41.72,14400.0,29.7845,29.7845,29.7774,29.7845,14400.0
2014-04-22 12:00:00,41.73,41.73,41.7,41.7,11200.0,29.7917,29.7917,29.7703,29.7703,11200.0
2014-04-22 12:05:00,41.71,41.72,41.71,41.71,13300.0,29.7774,29.7845,29.7774,29.7774,13300.0
2014-04-22 12:10:00,41.72,41.73,41.72,41.73,4500.0,29.7845,29.7917,29.7845,29.7917,4500.0
2014-04-22 12:15:00,41.72,41.74,41.72,41.73,6300.0,29.7845,29.7988,29.7845,29.7917,6300.0
2014-04-22 12:20:00,41.73,41.75,41.72,41.75,57800.0,29.7917,29.8059,29.7845,29.8059,57800.0
2014-04-22 12:25:00,41.75,41.75,41.73,41.73,21700.0,29.8059,29.8059,29.7917,29.7917,21700.0
2014-04-22 12:30:00,41.73,41.74,41.71,41.72,39500.0,29.7917,29.7988,29.7774,29.7845,39500.0
2014-04-22 12:35:00,41.72,41.72,41.71,41.72,4300.0,29.7845,29.7845,29.7774,29.7845,4300.0
2014-04-22 12:40:00,41.71,41.72,41.7,41.72,7500.0,29.7774,29.7845,29.7703,29.7845,7500.0
2014-04-22 12:45:00,41.71,41.72,41.71,41.72,4300.0,29.7774,29.7845,29.7774,29.7845,4300.0
2014-04-22 12:50:00,41.72,41.73,41.72,41.73,20600.0,29.7845,29.7917,29.7845,29.7917,20600.0
2014-04-22 12:55:00,41.72,41.73,41.72,41.73,15600.0,29.7845,29.7917,29.7845,29.7917,15600.0
2014-04-22 13:00:00,41.73,41.74,41.72,41.72,32000.0,29.7917,29.7988,29.7845,29.7845,32000.0
2014-04-22 13:05:00,41.71,41.72,41.71,41.72,11800.0,29.7774,29.7845,29.7774,29.7845,11800.0
2014-04-22 13:10:00,41.71,41.72,41.71,41.72,8500.0,29.7774,29.7845,29.7774,29.7845,8500.0
2014-04-22 13:15:00,41.72,41.72,41.71,41.72,6900.0,29.7845,29.7845,29.7774,29.7845,6900.0
2014-04-22 13:20:00,41.72,41.73,41.72,41.73,13700.0,29.7845,29.7917,29.7845,29.7917,13700.0
2014-04-22 13:25:00,41.73,41.73,41.71,41.72,19600.0,29.7917,29.7917,29.7774,29.7845,19600.0
2014-04-22 13:30:00,41.72,41.72,41.71,41.71,4300.0,29.7845,29.7845,29.7774,29.7774,4300.0
2014-04-22 13:35:00,41.71,41.73,41.71,41.72,5700.0,29.7774,29.7917,29.7774,29.7845,5700.0
2014-04-22 13:40:00,41.72,41.73,41.72,41.73,3200.0,29.7845,29.7917,29.7845,29.7917,3200.0
2014-04-22 13:45:00,41.73,41.73,41.72,41.73,7400.0,29.7917,29.7917,29.7845,29.7917,7400.0
2014-04-22 13:50:00,41.73,41.74,41.72,41.74,6500.0,29.7917,29.7988,29.7845,29.7988,6500.0
2014-04-22 13:55:00,41.74,41.74,41.72,41.73,10900.0,29.7988,29.7988,29.7845,29.7917,10900.0
2014-04-22 14:00:00,41.73,41.73,41.7,41.71,8700.0,29.7917,29.7917,29.7703,29.7774,8700.0
2014-04-22 14:05:00,41.71,41.72,41.7,41.72,45400.0,29.7774,29.7845,29.7703,29.7845,45400.0
2014-04-22 14:10:00,41.72,41.72,41.71,41.72,9200.0,29.7845,29.7845,29.7774,29.7845,9200.0
2014-04-22 14:15:00,41.72,41.72,41.71,41.72,14000.0,29.7845,29.7845,29.7774,29.7845,14000.0
2014-04-22 14:20:00,41.72,41.72,41.71,41.72,13800.0,29.7845,29.7845,29.7774,29.7845,13800.0
2014-04-22 14:25:00,41.72,41.73,41.71,41.72,14100.0,29.7845,29.7917,29.7774,29.7845,14100.0
2014-04-22 14:30:00,41.72,41.73,41.71,41.72,35500.0,29.7845,29.7917,29.7774,29.7845,35500.0
2014-04-22 14:35:00,41.72,41.74,41.72,41.74,11800.0,29.7845,29.7988,29.7845,29.7988,11800.0
2014-04-22 14:40:00,41.74,41.75,41.73,41.73,24200.0,29.7988,29.8059,29.7917,29.7917,24200.0
2014-04-22 14:45:00,41.73,41.74,41.73,41.73,5700.0,29.7917,29.7988,29.7917,29.7917,5700.0
2014-04-22 14:50:00,41.73,41.74,41.73,41.73,8100.0,29.7917,29.7988,29.7917,29.7917,8100.0
2014-04-22 14:55:00,41.73,41.74,41.72,41.72,60300.0,29.7917,29.7988,29.7845,29.7845,60300.0
2014-04-22 15:00:00,41.72,41.73,41.72,41.72,16000.0,29.7845,29.7917,29.7845,29.7845,16000.0
2014-04-22 15:05:00,41.72,41.72,41.71,41.72,43000.0,29.7845,29.7845,29.7774,29.7845,43000.0
2014-04-22 15:10:00,41.71,41.72,41.7,41.72,19600.0,29.7774,29.7845,29.7703,29.7845,19600.0
2014-04-22 15:15:00,41.72,41.72,41.71,41.71,16800.0,29.7845,29.7845,29.7774,29.7774,16800.0
2014-04-22 15:20:00,41.71,41.72,41.71,41.71,23400.0,29.7774,29.7845,29.7774,29.7774,23400.0
2014-04-22 15:25:00,41.72,41.72,41.71,41.71,23100.0,29.7845,29.7845,29.7774,29.7774,23100.0
2014-04-22 15:30:00,41.7,41.73,41.7,41.72,50800.0,29.7703,29.7917,29.7703,29.7845,50800.0
2014-04-22 15:35:00,41.71,41.72,41.71,41.71,12600.0,29.7774,29.7845,29.7774,29.7774,12600.0
2014-04-22 15:40:00,41.72,41.72,41.7,41.7,40700.0,29.7845,29.7845,29.7703,29.7703,40700.0
2014-04-22 15:45:00,41.71,41.73,41.7,41.72,23300.0,29.7774,29.7917,29.7703,29.7845,23300.0
2014-04-22 15:50:00,41.73,41.74,41.72,41.73,8000.0,29.7917,29.7988,29.7845,29.7917,8000.0
2014-04-22 15:55:00,41.73,41.73,41.71,41.72,66100.0,29.7917,29.7917,29.7774,29.7845,66100.0
2014-04-23 09:30:00,41.68,41.69,41.64,41.64,178400.0,29.756,29.7631,29.7274,29.7274,178400.0
2014-04-23 09:35:00,41.64,41.65,41.62,41.63,32900.0,29.7274,29.7346,29.7131,29.7203,32900.0
2014-04-23 09:40:00,41.64,41.66,41.63,41.63,44800.0,29.7274,29.7417,29.7203,29.7203,44800.0
2014-04-23 09:45:00,41.63,41.63,41.6,41.6,36000.0,29.7203,29.7203,29.6989,29.6989,36000.0
2014-04-23 09:50:00,41.61,41.61,41.59,41.61,32600.0,29.706,29.706,29.6917,29.706,32600.0
2014-04-23 09:55:00,41.61,41.63,41.61,41.63,49000.0,29.706,29.7203,29.706,29.7203,49000.0
2014-04-23 10:00:00,41.62,41.63,41.58,41.58,185700.0,29.7131,29.7203,29.6846,29.6846,185700.0
2014-04-23 10:05:00,41.57,41.6,41.56,41.59,31700.0,29.6774,29.6989,29.6703,29.6917,31700.0
2014-04-23 10:10:00,41.59,41.61,41.59,41.6,43500.0,29.6917,29.706,29.6917,29.6989,43500.0
2014-04-23 10:15:00,41.6,41.62,41.59,41.61,65900.0,29.6989,29.7131,29.6917,29.706,65900.0
2014-04-23 10:20:00,41.6,41.64,41.6,41.62,55000.0,29.6989,29.7274,29.6989,29.7131,55000.0
2014-04-23 10:25:00,41.63,41.63,41.61,41.63,39200.0,29.7203,29.7203,29.706,29.7203,39200.0
2014-04-23 10:30:00,41.62,41.62,41.59,41.59,31300.0,29.7131,29.7131,29.6917,29.6917,31300.0
2014-04-23 10:35:00,41.6,41.62,41.59,41.62,27600.0,29.6989,29.7131,29.6917,29.7131,27600.0
2014-04-23 10:40:00,41.62,41.64,41.61,41.64,19200.0,29.7131,29.7274,29.706,29.7274,19200.0
2014-04-23 10:45:00,41.64,41.64,41.62,41.62,24000.0,29.7274,29.7274,29.7131,29.7131,24000.0
2014-04-23 10:50:00,41.61,41.64,41.61,41.61,21500.0,29.706,29.7274,29.706,29.706,21500.0
2014-04-23 10:55:00,41.62,41.63,41.61,41.63,28900.0,29.7131,29.7203,29.706,29.7203,28900.0
2014-04-23 11:00:00,41.62,41.63,41.62,41.62,23000.0,29.7131,29.7203,29.7131,29.7131,23000.0
2014-04-23 11:05:00,41.62,41.62,41.61,41.62,11400.0,29.7131,29.7131,29.706,29.7131,11400.0
2014-04-23 11:10:00,41.62,41.62,41.58,41.59,31600.0,29.7131,29.7131,29.6846,29.6917,31600.0
2014-04-23 11:15:00,41.59,41.6,41.58,41.59,25800.0,29.6917,29.6989,29.6846,29.6917,25800.0
2014-04-23 11:20:00,41.59,41.59,41.55,41.55,50900.0,29.6917,29.6917,29.6632,29.6632,50900.0
2014-04-23 11:25:00,41.55,41.58,41.55,41.57,16300.0,29.6632,29.6846,29.6632,29.6774,16300.0
2014-04-23 11:30:00,41.57,41.61,41.57,41.59,23700.0,29.6774,29.706,29.6774,29.6917,23700.0
2014-04-23 11:35:00,41.58,41.61,41.58,41.61,14000.0,29.6846,29.706,29.6846,29.706,14000.0
2014-04-23 11:40:00,41.62,41.62,41.61,41.61,26700.0,29.7131,29.7131,29.706,29.706,26700.0
2014-04-23 11:45:00,41.6,41.61,41.6,41.61,16500.0,29.6989,29.706,29.6989,29.706,16500.0
2014-04-23 11:50:00,41.61,41.61,41.6,41.61,20600.0,29.706,29.706,29.6989,29.706,20600.0
2014-04-23 11:55:00,41.61,41.62,41.61,41.62,24300.0,29.706,29.7131,29.706,29.7131,24300.0
2014-04-23 12:00:00,41.62,41.63,41.61,41.63,37400.0,29.7131,29.7203,29.706,29.7203,37400.0
2014-04-23 12:05:00,41.63,41.63,41.61,41.61,30300.0,29.7203,29.7203,29.706,29.706,30300.0
2014-04-23 12:10:00,41.61,41.62,41.6,41.6,35900.0,29.706,29.7131,29.6989,29.6989,35900.0
2014-04-23 12:15:00,41.61,41.61,41.59,41.6,22800.0,29.706,29.706,29.6917,29.6989,22800.0
2014-04-23 12:20:00,41.59,41.61,41.59,41.6,38200.0,29.6917,29.706,29.6917,29.6989,38200.0
2014-04-23 12:25:00,41.59,41.6,41.58,41.6,14200.0,29.6917,29.6989,29.6846,29.6989,14200.0
2014-04-23 12:30:00,41.6,41.62,41.59,41.61,70000.0,29.6989,29.7131,29.6917,29.706,70000.0
2014-04-23 12:35:00,41.6,41.62,41.6,41.62,167600.0,29.6989,29.7131,29.6989,29.7131,167600.0
2014-04-23 12:40:00,41.62,41.62,41.61,41.62,22700.0,29.7131,29.7131,29.706,29.7131,22700.0
2014-04-23 12:45:00,41.62,41.63,41.62,41.63,26700.0,29.7131,29.7203,29.7131,29.7203,26700.0
2014-04-23 12:50:00,41.62,41.63,41.62,41.62,22800.0,29.7131,29.7203,29.7131,29.7131,22800.0
2014-04-23 12:55:00,41.63,41.63,41.62,41.62,33600.0,29.7203,29.7203,29.7131,29.7131,33600.0
2014-04-23 13:00:00,41.62,41.63,41.61,41.63,15700.0,29.7131,29.7203,29.706,29.7203,15700.0
2014-04-23 13:05:00,41.63,41.63,41.6,41.6,17400.0,29.7203,29.7203,29.6989,29.6989,17400.0
2014-04-23 13:10:00,41.61,41.61,41.6,41.61,14900.0,29.706,29.706,29.6989,29.706,14900.0
2014-04-23 13:15:00,41.61,41.61,41.59,41.61,26100.0,29.706,29.706,29.6917,29.706,26100.0
2014-04-23 13:20:00,41.61,41.61,41.6,41.61,5200.0,29.706,29.706,29.6989,29.706,5200.0
2014-04-23 13:25:00,41.61,41.62,41.6,41.62,15200.0,29.706,29.7131,29.6989,29.7131,15200.0
2014-04-23 13:30:00,41.62,41.62,41.61,41.61,17100.0,29.7131,29.7131,29.706,29.706,17100.0
2014-04-23 13:35:00,41.6,41.61,41.58,41.59,12000.0,29.6989,29.706,29.6846,29.6917,12000.0
2014-04-23 13:40:00,41.59,41.6,41.59,41.59,20100.0,29.6917,29.6989,29.6917,29.6917,20100.0
2014-04-23 13:45:00,41.59,41.6,41.58,41.59,143100.0,29.6917,29.6989,29.6846,29.6917,143100.0
2014-04-23 13:50:00,41.59,41.6,41.58,41.6,11300.0,29.6917,29.6989,29.6846,29.6989,11300.0
2014-04-23 13:55:00,41.6,41.6,41.59,41.6,37300.0,29.6989,29.6989,29.6917,29.6989,37300.0
2014-04-23 14:00:00,41.59,41.59,41.57,41.59,22000.0,29.6917,29.6917,29.6774,29.6917,22000.0
2014-04-23 14:05:00,41.58,41.59,41.57,41.59,23100.0,29.6846,29.6917,29.6774,29.6917,23100.0
2014-04-23 14:10:00,41.59,41.59,41.58,41.59,19500.0,29.6917,29.6917,29.6846,29.6917,19500.0
2014-04-23 14:15:00,41.58,41.59,41.57,41.58,14400.0,29.6846,29.6917,29.6774,29.6846,14400.0
2014-04-23 14:20:00,41.58,41.58,41.57,41.58,45800.0,29.6846,29.6846,29.6774,29.6846,45800.0
2014-04-23 14:25:00,41.58,41.58,41.57,41.58,12900.0,29.6846,29.6846,29.6774,29.6846,12900.0
2014-04-23 14:30:00,41.58,41.58,41.57,41.58,7200.0,29.6846,29.6846,29.6774,29.6846,7200.0
2014-04-23 14:35:00,41.57,41.58,41.57,41.57,9200.0,29.6774,29.6846,29.6774,29.6774,9200.0
2014-04-23 14:40:00,41.57,41.59,41.57,41.57,27100.0,29.6774,29.6917,29.6774,29.6774,27100.0
2014-04-23 14:45:00,41.56,41.58,41.56,41.58,13800.0,29.6703,29.6846,29.6703,29.6846,13800.0
2014-04-23 14:50:00,41.58,41.59,41.57,41.59,8400.0,29.6846,29.6917,29.6774,29.6917,8400.0
2014-04-23 14:55:00,41.58,41.6,41.58,41.6,21700.0,29.6846,29.6989,29.6846,29.6989,21700.0
2014-04-23 15:00:00,41.59,41.6,41.59,41.6,12300.0,29.6917,29.6989,29.6917,29.6989,12300.0
2014-04-23 15:05:00,41.6,41.62,41.59,41.62,39800.0,29.6989,29.7131,29.6917,29.7131,39800.0
2014-04-23 15:10:00,41.61,41.62,41.61,41.62,13900.0,29.706,29.7131,29.706,29.7131,13900.0
2014-04-23 15:15:00,41.61,41.62,41.61,41.62,8900.0,29.706,29.7131,29.706,29.7131,8900.0
2014-04-23 15:20:00,41.61,41.63,41.61,41.62,42700.0,29.706,29.7203,29.706,29.7131,42700.0
2014-04-23 15:25:00,41.62,41.62,41.6,41.6,16300.0,29.7131,29.7131,29.6989,29.6989,16300.0
2014-04-23 15:30:00,41.61,41.61,41.6,41.6,11600.0,29.706,29.706,29.6989,29.6989,11600.0
2014-04-23 15:35:00,41.6,41.62,41.6,41.62,7300.0,29.6989,29.7131,29.6989,29.7131,7300.0
2014-04-23 15:40:00,41.61,41.62,41.6,41.61,59800.0,29.706,29.7131,29.6989,29.706,59800.0
2014-04-23 15:45:00,41.62,41.62,41.6,41.61,25300.0,29.7131,29.7131,29.6989,29.706,25300.0
2014-04-23 15:50:00,41.62,41.62,41.6,41.61,28200.0,29.7131,29.7131,29.6989,29.706,28200.0
2014-04-23 15:55:00,41.61,41.61,41.6,41.61,62700.0,29.706,29.706,29.6989,29.706,62700.0
2014-04-24 09:30:00,41.6,41.6,41.52,41.53,66800.0,29.6989,29.6989,29.6417,29.6489,66800.0
2014-04-24 09:35:00,41.53,41.53,41.47,41.47,57000.0,29.6489,29.6489,29.6061,29.6061,57000.0
2014-04-24 09:40:00,41.48,41.48,41.4,41.4,54800.0,29.6132,29.6132,29.5561,29.5561,54800.0
2014-04-24 09:45:00,41.41,41.43,41.34,41.37,98200.0,29.5632,29.5775,29.5132,29.5347,98200.0
2014-04-24 09:50:00,41.36,41.4,41.35,41.4,26100.0,29.5275,29.5561,29.5204,29.5561,26100.0
2014-04-24 09:55:00,41.39,41.43,41.39,41.42,24600.0,29.5489,29.5775,29.5489,29.5704,24600.0
2014-04-24 10:00:00,41.42,41.42,41.36,41.39,225800.0,29.5704,29.5704,29.5275,29.5489,225800.0
2014-04-24 10:05:00,41.39,41.41,41.35,41.37,107600.0,29.5489,29.5632,29.5204,29.5347,107600.0
2014-04-24 10:10:00,41.36,41.42,41.35,41.42,62300.0,29.5275,29.5704,29.5204,29.5704,62300.0
2014-04-24 10:15:00,41.42,41.48,41.41,41.47,108000.0,29.5704,29.6132,29.5632,29.6061,108000.0
2014-04-24 10:20:00,41.47,41.49,41.46,41.46,63100.0,29.6061,29.6203,29.5989,29.5989,63100.0
2014-04-24 10:25:00,41.46,41.47,41.44,41.47,25100.0,29.5989,29.6061,29.5846,29.6061,25100.0
2014-04-24 10:30:00,41.47,41.48,41.46,41.46,63800.0,29.6061,29.6132,29.5989,29.5989,63800.0
2014-04-24 10:35:00,41.46,41.49,41.46,41.48,71900.0,29.5989,29.6203,29.5989,29.6132,71900.0
2014-04-24 10:40:00,41.48,41.49,41.46,41.46,24000.0,29.6132,29.6203,29.5989,29.5989,24000.0
2014-04-24 10:45:00,41.46,41.48,41.46,41.46,75400.0,29.5989,29.6132,29.5989,29.5989,75400.0
2014-04-24 10:50:00,41.46,41.46,41.44,41.45,15200.0,29.5989,29.5989,29.5846,29.5918,15200.0
2014-04-24 10:55:00,41.45,41.49,41.44,41.48,119200.0,29.5918,29.6203,29.5846,29.6132,119200.0
2014-04-24 11:00:00,41.48,41.5,41.47,41.5,26700.0,29.6132,29.6275,29.6061,29.6275,26700.0
2014-04-24 11:05:00,41.49,41.53,41.49,41.52,23200.0,29.6203,29.6489,29.6203,29.6417,23200.0
2014-04-24 11:10:00,41.54,41.57,41.54,41.57,12900.0,29.656,29.6774,29.656,29.6774,12900.0
2014-04-24 11:15:00,41.57,41.61,41.57,41.6,27600.0,29.6774,29.706,29.6774,29.6989,27600.0
2014-04-24 11:20:00,41.61,41.63,41.61,41.61,50500.0,29.706,29.7203,29.706,29.706,50500.0
2014-04-24 11:25:00,41.61,41.62,41.57,41.59,21800.0,29.706,29.7131,29.6774,29.6917,21800.0
2014-04-24 11:30:00,41.59,41.63,41.59,41.63,13400.0,29.6917,29.7203,29.6917,29.7203,13400.0
2014-04-24 11:35:00,41.62,41.65,41.61,41.64,72600.0,29.7131,29.7346,29.706,29.7274,72600.0
2014-04-24 11:40:00,41.65,41.65,41.62,41.63,78500.0,29.7346,29.7346,29.7131,29.7203,78500.0
2014-04-24 11:45:00,41.63,41.63,41.61,41.62,49800.0,29.7203,29.7203,29.706,29.7131,49800.0
2014-04-24 11:50:00,41.61,41.62,41.6,41.61,56200.0,29.706,29.7131,29.6989,29.706,56200.0
2014-04-24 11:55:00,41.61,41.62,41.6,41.62,19500.0,29.706,29.7131,29.6989,29.7131,19500.0
2014-04-24 12:00:00,41.62,41.64,41.62,41.63,40600.0,29.7131,29.7274,29.7131,29.7203,40600.0
2014-04-24 12:05:00,41.63,41.64,41.62,41.63,30200.0,29.7203,29.7274,29.7131,29.7203,30200.0
2014-04-24 12:10:00,41.62,41.63,41.6,41.61,77700.0,29.7131,29.7203,29.6989,29.706,77700.0
2014-04-24 12:15:00,41.61,41.61,41.6,41.6,60000.0,29.706,29.706,29.6989,29.6989,60000.0
2014-04-24 12:20:00,41.6,41.62,41.6,41.62,38100.0,29.6989,29.7131,29.6989,29.7131,38100.0
2014-04-24 12:25:00,41.62,41.62,41.6,41.6,60600.0,29.7131,29.7131,29.6989,29.6989,60600.0
2014-04-24 12:30:00,41.6,41.61,41.6,41.61,18100.0,29.6989,29.706,29.6989,29.706,18100.0
2014-04-24 12:35:00,41.61,41.62,41.6,41.61,60400.0,29.706,29.7131,29.6989,29.706,60400.0
2014-04-24 12:40:00,41.6,41.6,41.59,41.6,33600.0,29.6989,29.6989,29.6917,29.6989,33600.0
2014-04-24 12:45:00,41.6,41.6,41.59,41.6,17800.0,29.6989,29.6989,29.6917,29.6989,17800.0
2014-04-24 12:50:00,41.6,41.6,41.58,41.59,45800.0,29.6989,29.6989,29.6846,29.6917,45800.0
2014-04-24 12:55:00,41.6,41.62,41.6,41.62,19500.0,29.6989,29.7131,29.6989,29.7131,19500.0
2014-04-24 13:00:00,41.62,41.63,41.61,41.62,67400.0,29.7131,29.7203,29.706,29.7131,67400.0
2014-04-24 13:05:00,41.62,41.62,41.61,41.61,65700.0,29.7131,29.7131,29.706,29.706,65700.0
2014-04-24 13:10:00,41.61,41.62,41.61,41.62,25300.0,29.706,29.7131,29.706,29.7131,25300.0
2014-04-24 13:15:00,41.62,41.62,41.61,41.62,40700.0,29.7131,29.7131,29.706,29.7131,40700.0
2014-04-24 13:20:00,41.62,41.63,41.62,41.63,39900.0,29.7131,29.7203,29.7131,29.7203,39900.0
2014-04-24 13:25:00,41.63,41.63,41.62,41.62,63600.0,29.7203,29.7203,29.7131,29.7131,63600.0
2014-04-24 13:30:00,41.62,41.62,41.6,41.6,34200.0,29.7131,29.7131,29.6989,29.6989,34200.0
2014-04-24 13:35:00,41.61,41.61,41.56,41.57,142800.0,29.706,29.706,29.6703,29.6774,142800.0
2014-04-24 13:40:00,41.56,41.56,41.55,41.56,21900.0,29.6703,29.6703,29.6632,29.6703,21900.0
2014-04-24 13:45:00,41.56,41.57,41.54,41.55,73700.0,29.6703,29.6774,29.656,29.6632,73700.0
2014-04-24 13:50:00,41.55,41.56,41.54,41.54,82900.0,29.6632,29.6703,29.656,29.656,82900.0
2014-04-24 13:55:00,41.55,41.55,41.52,41.53,30500.0,29.6632,29.6632,29.6417,29.6489,30500.0
2014-04-24 14:00:00,41.54,41.55,41.53,41.55,18900.0,29.656,29.6632,29.6489,29.6632,18900.0
2014-04-24 14:05:00,41.55,41.57,41.54,41.55,77500.0,29.6632,29.6774,29.656,29.6632,77500.0
2014-04-24 14:10:00,41.54,41.55,41.53,41.55,85500.0,29.656,29.6632,29.6489,29.6632,85500.0
2014-04-24 14:15:00,41.55,41.57,41.55,41.55,37900.0,29.6632,29.6774,29.6632,29.6632,37900.0
2014-04-24 14:20:00,41.55,41.56,41.55,41.55,96300.0,29.6632,29.6703,29.6632,29.6632,96300.0
2014-04-24 14:25:00,41.55,41.57,41.55,41.57,47700.0,29.6632,29.6774,29.6632,29.6774,47700.0
2014-04-24 14:30:00,41.57,41.57,41.55,41.56,47200.0,29.6774,29.6774,29.6632,29.6703,47200.0
2014-04-24 14:35:00,41.57,41.59,41.56,41.59,45800.0,29.6774,29.6917,29.6703,29.6917,45800.0
2014-04-24 14:40:00,41.59,41.59,41.55,41.55,242300.0,29.6917,29.6917,29.6632,29.6632,242300.0
2014-04-24 14:45:00,41.55,41.58,41.55,41.58,28300.0,29.6632,29.6846,29.6632,29.6846,28300.0
2014-04-24 14:50:00,41.58,41.58,41.55,41.57,92700.0,29.6846,29.6846,29.6632,29.6774,92700.0
2014-04-24 14:55:00,41.57,41.58,41.55,41.58,70100.0,29.6774,29.6846,29.6632,29.6846,70100.0
2014-04-24 15:00:00,41.58,41.61,41.57,41.61,48600.0,29.6846,29.706,29.6774,29.706,48600.0
2014-04-24 15:05:00,41.61,41.62,41.6,41.61,116400.0,29.706,29.7131,29.6989,29.706,116400.0
2014-04-24 15:10:00,41.6,41.61,41.59,41.61,149600.0,29.6989,29.706,29.6917,29.706,149600.0
2014-04-24 15:15:00,41.61,41.61,41.59,41.6,106100.0,29.706,29.706,29.6917,29.6989,106100.0
2014-04-24 15:20:00,41.6,41.61,41.59,41.61,39900.0,29.6989,29.706,29.6917,29.706,39900.0
2014-04-24 15:25:00,41.61,41.61,41.59,41.59,57900.0,29.706,29.706,29.6917,29.6917,57900.0
2014-04-24 15:30:00,41.59,41.61,41.59,41.59,113300.0,29.6917,29.706,29.6917,29.6917,113300.0
2014-04-24 15:35:00,41.6,41.6,41.59,41.6,101100.0,29.6989,29.6989,29.6917,29.6989,101100.0
2014-04-24 15:40:00,41.6,41.6,41.58,41.59,84500.0,29.6989,29.6989,29.6846,29.6917,84500.0
2014-04-24 15:45:00,41.59,41.59,41.57,41.59,157100.0,29.6917,29.6917,29.6774,29.6917,157100.0
2014-04-24 15:50:00,41.59,41.59,41.58,41.58,12100.0,29.6917,29.6917,29.6846,29.6846,12100.0
2014-04-24 15:55:00,41.59,41.6,41.58,41.6,259300.0,29.6917,29.6989,29.6846,29.6989,259300.0
2014-04-25 09:30:00,41.53,41.53,41.49,41.49,146600.0,29.6489,29.6489,29.6203,29.6203,146600.0
2014-04-25 09:35:00,41.48,41.48,41.45,41.46,51700.0,29.6132,29.6132,29.5918,29.5989,51700.0
2014-04-25 09:40:00,41.46,41.48,41.45,41.47,78600.0,29.5989,29.6132,29.5918,29.6061,78600.0
2014-04-25 09:45:00,41.48,41.48,41.41,41.42,205400.0,29.6132,29.6132,29.5632,29.5704,205400.0
2014-04-25 09:50:00,41.42,41.46,41.42,41.46,78700.0,29.5704,29.5989,29.5704,29.5989,78700.0
2014-04-25 09:55:00,41.46,41.47,41.44,41.45,157100.0,29.5989,29.6061,29.5846,29.5918,157100.0
2014-04-25 10:00:00,41.45,41.45,41.43,41.45,141100.0,29.5918,29.5918,29.5775,29.5918,141100.0
2014-04-25 10:05:00,41.45,41.48,41.43,41.48,160500.0,29.5918,29.6132,29.5775,29.6132,160500.0
2014-04-25 10:10:00,41.48,41.49,41.46,41.46,201500.0,29.6132,29.6203,29.5989,29.5989,201500.0
2014-04-25 10:15:00,41.47,41.5,41.47,41.48,118800.0,29.6061,29.6275,29.6061,29.6132,118800.0
2014-04-25 10:20:00,41.49,41.5,41.45,41.45,210900.0,29.6203,29.6275,29.5918,29.5918,210900.0
2014-04-25 10:25:00,41.46,41.47,41.44,41.44,134000.0,29.5989,29.6061,29.5846,29.5846,134000.0
2014-04-25 10:30:00,41.43,41.44,41.42,41.44,36000.0,29.5775,29.5846,29.5704,29.5846,36000.0
2014-04-25 10:35:00,41.44,41.44,41.4,41.42,49200.0,29.5846,29.5846,29.5561,29.5704,49200.0
2014-04-25 10:40:00,41.42,41.44,41.4,41.41,129800.0,29.5704,29.5846,29.5561,29.5632,129800.0
2014-04-25 10:45:00,41.41,41.42,41.39,41.4,200600.0,29.5632,29.5704,29.5489,29.5561,200600.0
2014-04-25 10:50:00,41.4,41.41,41.35,41.35,219300.0,29.5561,29.5632,29.5204,29.5204,219300.0
2014-04-25 10:55:00,41.34,41.36,41.32,41.35,170200.0,29.5132,29.5275,29.499,29.5204,170200.0
2014-04-25 11:00:00,41.34,41.34,41.32,41.33,88800.0,29.5132,29.5132,29.499,29.5061,88800.0
2014-04-25 11:05:00,41.33,41.33,41.27,41.29,96600.0,29.5061,29.5061,29.4633,29.4775,96600.0
2014-04-25 11:10:00,41.29,41.34,41.28,41.33,31100.0,29.4775,29.5132,29.4704,29.5061,31100.0
2014-04-25 11:15:00,41.32,41.34,41.32,41.33,43700.0,29.499,29.5132,29.499,29.5061,43700.0
2014-04-25 11:20:00,41.34,41.34,41.32,41.34,89600.0,29.5132,29.5132,29.499,29.5132,89600.0
2014-04-25 11:25:00,41.33,41.39,41.33,41.39,124800.0,29.5061,29.5489,29.5061,29.5489,124800.0
2014-04-25 11:30:00,41.39,41.41,41.39,41.4,157900.0,29.5489,29.5632,29.5489,29.5561,157900.0
2014-04-25 11:35:00,41.4,41.42,41.4,41.42,27300.0,29.5561,29.5704,29.5561,29.5704,27300.0
2014-04-25 11:40:00,41.42,41.42,41.4,41.4,78400.0,29.5704,29.5704,29.5561,29.5561,78400.0
2014-04-25 11:45:00,41.41,41.41,41.39,41.4,104600.0,29.5632,29.5632,29.5489,29.5561,104600.0
2014-04-25 11:50:00,41.4,41.45,41.39,41.44,46700.0,29.5561,29.5918,29.5489,29.5846,46700.0
2014-04-25 11:55:00,41.45,41.45,41.43,41.43,133800.0,29.5918,29.5918,29.5775,29.5775,133800.0
2014-04-25 12:00:00,41.43,41.44,41.41,41.42,58200.0,29.5775,29.5846,29.5632,29.5704,58200.0
2014-04-25 12:05:00,41.41,41.43,41.41,41.43,15300.0,29.5632,29.5775,29.5632,29.5775,15300.0
2014-04-25 12:10:00,41.43,41.45,41.42,41.44,124400.0,29.5775,29.5918,29.5704,29.5846,124400.0
2014-04-25 12:15:00,41.44,41.44,41.43,41.43,124000.0,29.5846,29.5846,29.5775,29.5775,124000.0
2014-04-25 12:20:00,41.43,41.44,41.42,41.44,96800.0,29.5775,29.5846,29.5704,29.5846,96800.0
2014-04-25 12:25:00,41.43,41.44,41.42,41.44,59200.0,29.5775,29.5846,29.5704,29.5846,59200.0
2014-04-25 12:30:00,41.44,41.44,41.43,41.44,27200.0,29.5846,29.5846,29.5775,29.5846,27200.0
2014-04-25 12:35:00,41.44,41.45,41.42,41.42,218400.0,29.5846,29.5918,29.5704,29.5704,218400.0
2014-04-25 12:40:00,41.41,41.42,41.41,41.42,11400.0,29.5632,29.5704,29.5632,29.5704,11400.0
2014-04-25 12:45:00,41.41,41.42,41.41,41.41,51000.0,29.5632,29.5704,29.5632,29.5632,51000.0
2014-04-25 12:50:00,41.4,41.42,41.4,41.42,48900.0,29.5561,29.5704,29.5561,29.5704,48900.0
2014-04-25 12:55:00,41.41,41.42,41.41,41.41,110700.0,29.5632,29.5704,29.5632,29.5632,110700.0
2014-04-25 13:00:00,41.41,41.41,41.38,41.38,97600.0,29.5632,29.5632,29.5418,29.5418,97600.0
2014-04-25 13:05:00,41.38,41.4,41.37,41.4,16000.0,29.5418,29.5561,29.5347,29.5561,16000.0
2014-04-25 13:10:00,41.4,41.4,41.39,41.39,81900.0,29.5561,29.5561,29.5489,29.5489,81900.0
2014-04-25 13:15:00,41.4,41.4,41.38,41.38,45400.0,29.5561,29.5561,29.5418,29.5418,45400.0
2014-04-25 13:20:00,41.39,41.39,41.38,41.39,2300.0,29.5489,29.5489,29.5418,29.5489,2300.0
2014-04-25 13:25:00,41.39,41.41,41.39,41.41,25500.0,29.5489,29.5632,29.5489,29.5632,25500.0
2014-04-25 13:30:00,41.41,41.41,41.39,41.39,98900.0,29.5632,29.5632,29.5489,29.5489,98900.0
2014-04-25 13:35:00,41.38,41.39,41.38,41.39,19200.0,29.5418,29.5489,29.5418,29.5489,19200.0
2014-04-25 13:40:00,41.39,41.4,41.38,41.4,52200.0,29.5489,29.5561,29.5418,29.5561,52200.0
2014-04-25 13:45:00,41.4,41.41,41.4,41.4,70100.0,29.5561,29.5632,29.5561,29.5561,70100.0
2014-04-25 13:50:00,41.4,41.4,41.38,41.38,140400.0,29.5561,29.5561,29.5418,29.5418,140400.0
2014-04-25 13:55:00,41.39,41.4,41.38,41.39,32200.0,29.5489,29.5561,29.5418,29.5489,32200.0
2014-04-25 14:00:00,41.39,41.39,41.37,41.37,88900.0,29.5489,29.5489,29.5347,29.5347,88900.0
2014-04-25 14:05:00,41.37,41.38,41.36,41.38,17600.0,29.5347,29.5418,29.5275,29.5418,17600.0
2014-04-25 14:10:00,41.37,41.38,41.35,41.36,127800.0,29.5347,29.5418,29.5204,29.5275,127800.0
2014-04-25 14:15:00,41.36,41.37,41.35,41.36,25200.0,29.5275,29.5347,29.5204,29.5275,25200.0
2014-04-25 14:20:00,41.36,41.36,41.35,41.36,46000.0,29.5275,29.5275,29.5204,29.5275,46000.0
2014-04-25 14:25:00,41.36,41.37,41.35,41.36,89200.0,29.5275,29.5347,29.5204,29.5275,89200.0
2014-04-25 14:30:00,41.35,41.36,41.34,41.36,79600.0,29.5204,29.5275,29.5132,29.5275,79600.0
2014-04-25 14:35:00,41.36,41.39,41.35,41.39,25200.0,29.5275,29.5489,29.5204,29.5489,25200.0
2014-04-25 14:40:00,41.39,41.39,41.36,41.37,81400.0,29.5489,29.5489,29.5275,29.5347,81400.0
2014-04-25 14:45:00,41.36,41.38,41.36,41.38,76600.0,29.5275,29.5418,29.5275,29.5418,76600.0
2014-04-25 14:50:00,41.37,41.39,41.37,41.38,25800.0,29.5347,29.5489,29.5347,29.5418,25800.0
2014-04-25 14:55:00,41.38,41.39,41.36,41.37,114800.0,29.5418,29.5489,29.5275,29.5347,114800.0
2014-04-25 15:00:00,41.37,41.39,41.36,41.39,28000.0,29.5347,29.5489,29.5275,29.5489,28000.0
2014-04-25 15:05:00,41.39,41.39,41.37,41.38,115300.0,29.5489,29.5489,29.5347,29.5418,115300.0
2014-04-25 15:10:00,41.38,41.38,41.36,41.37,36700.0,29.5418,29.5418,29.5275,29.5347,36700.0
2014-04-25 15:15:00,41.37,41.38,41.35,41.37,102200.0,29.5347,29.5418,29.5204,29.5347,102200.0
2014-04-25 15:20:00,41.37,41.38,41.36,41.37,70900.0,29.5347,29.5418,29.5275,29.5347,70900.0
2014-04-25 15:25:00,41.36,41.39,41.36,41.39,57500.0,29.5275,29.5489,29.5275,29.5489,57500.0
2014-04-25 15:30:00,41.39,41.41,41.39,41.4,86300.0,29.5489,29.5632,29.5489,29.5561,86300.0
2014-04-25 15:35:00,41.4,41.41,41.39,41.39,51200.0,29.5561,29.5632,29.5489,29.5489,51200.0
2014-04-25 15:40:00,41.4,41.41,41.39,41.4,41900.0,29.5561,29.5632,29.5489,29.5561,41900.0
2014-04-25 15:45:00,41.41,41.42,41.39,41.41,49400.0,29.5632,29.5704,29.5489,29.5632,49400.0
2014-04-25 15:50:00,41.4,41.4,41.38,41.39,34400.0,29.5561,29.5561,29.5418,29.5489,34400.0
2014-04-25 15:55:00,41.38,41.4,41.37,41.4,196800.0,29.5418,29.5561,29.5347,29.5561,196800.0
2014-04-28 09:30:00,41.55,41.56,41.53,41.53,122000.0,29.6632,29.6703,29.6489,29.6489,122000.0
2014-04-28 09:35:00,41.53,41.53,41.47,41.47,73200.0,29.6489,29.6489,29.6061,29.6061,73200.0
2014-04-28 09:40:00,41.48,41.49,41.46,41.48,49700.0,29.6132,29.6203,29.5989,29.6132,49700.0
2014-04-28 09:45:00,41.49,41.5,41.45,41.46,40900.0,29.6203,29.6275,29.5918,29.5989,40900.0
2014-04-28 09:50:00,41.46,41.53,41.46,41.53,78000.0,29.5989,29.6489,29.5989,29.6489,78000.0
2014-04-28 09:55:00,41.53,41.53,41.52,41.52,26000.0,29.6489,29.6489,29.6417,29.6417,26000.0
2014-04-28 10:00:00,41.53,41.55,41.51,41.52,93200.0,29.6489,29.6632,29.6346,29.6417,93200.0
2014-04-28 10:05:00,41.52,41.52,41.49,41.52,21400.0,29.6417,29.6417,29.6203,29.6417,21400.0
2014-04-28 10:10:00,41.51,41.55,41.5,41.55,25000.0,29.6346,29.6632,29.6275,29.6632,25000.0
2014-04-28 10:15:00,41.57,41.61,41.56,41.59,36000.0,29.6774,29.706,29.6703,29.6917,36000.0
2014-04-28 10:20:00,41.6,41.62,41.59,41.6,43300.0,29.6989,29.7131,29.6917,29.6989,43300.0
2014-04-28 10:25:00,41.6,41.6,41.57,41.58,21800.0,29.6989,29.6989,29.6774,29.6846,21800.0
2014-04-28 10:30:00,41.6,41.61,41.59,41.61,16100.0,29.6989,29.706,29.6917,29.706,16100.0
2014-04-28 10:35:00,41.61,41.62,41.57,41.58,41000.0,29.706,29.7131,29.6774,29.6846,41000.0
2014-04-28 10:40:00,41.59,41.59,41.58,41.59,10800.0,29.6917,29.6917,29.6846,29.6917,10800.0
2014-04-28 10:45:00,41.59,41.59,41.56,41.56,21400.0,29.6917,29.6917,29.6703,29.6703,21400.0
2014-04-28 10:50:00,41.56,41.57,41.54,41.54,47500.0,29.6703,29.6774,29.656,29.656,47500.0
2014-04-28 10:55:00,41.54,41.56,41.54,41.54,7500.0,29.656,29.6703,29.656,29.656,7500.0
2014-04-28 11:00:00,41.54,41.57,41.54,41.55,59900.0,29.656,29.6774,29.656,29.6632,59900.0
2014-04-28 11:05:00,41.55,41.56,41.53,41.54,12600.0,29.6632,29.6703,29.6489,29.656,12600.0
2014-04-28 11:10:00,41.54,41.55,41.48,41.48,21500.0,29.656,29.6632,29.6132,29.6132,21500.0
2014-04-28 11:15:00,41.48,41.49,41.46,41.49,15100.0,29.6132,29.6203,29.5989,29.6203,15100.0
2014-04-28 11:20:00,41.49,41.49,41.44,41.46,18700.0,29.6203,29.6203,29.5846,29.5989,18700.0
2014-04-28 11:25:00,41.46,41.49,41.45,41.45,20500.0,29.5989,29.6203,29.5918,29.5918,20500.0
2014-04-28 11:30:00,41.46,41.49,41.46,41.47,23000.0,29.5989,29.6203,29.5989,29.6061,23000.0
2014-04-28 11:35:00,41.48,41.51,41.48,41.5,19600.0,29.6132,29.6346,29.6132,29.6275,19600.0
2014-04-28 11:40:00,41.49,41.5,41.48,41.48,30200.0,29.6203,29.6275,29.6132,29.6132,30200.0
2014-04-28 11:45:00,41.48,41.5,41.48,41.5,47400.0,29.6132,29.6275,29.6132,29.6275,47400.0
2014-04-28 11:50:00,41.5,41.52,41.48,41.48,54100.0,29.6275,29.6417,29.6132,29.6132,54100.0
2014-04-28 11:55:00,41.47,41.47,41.42,41.42,52600.0,29.6061,29.6061,29.5704,29.5704,52600.0
2014-04-28 12:00:00,41.41,41.44,41.4,41.42,43900.0,29.5632,29.5846,29.5561,29.5704,43900.0
2014-04-28 12:05:00,41.42,41.42,41.4,41.4,15200.0,29.5704,29.5704,29.5561,29.5561,15200.0
2014-04-28 12:10:00,41.4,41.45,41.4,41.44,104700.0,29.5561,29.5918,29.5561,29.5846,104700.0
2014-04-28 12:15:00,41.44,41.46,41.44,41.45,31600.0,29.5846,29.5989,29.5846,29.5918,31600.0
2014-04-28 12:20:00,41.45,41.45,41.44,41.44,32000.0,29.5918,29.5918,29.5846,29.5846,32000.0
2014-04-28 12:25:00,41.45,41.47,41.44,41.46,42400.0,29.5918,29.6061,29.5846,29.5989,42400.0
2014-04-28 12:30:00,41.46,41.48,41.46,41.48,21300.0,29.5989,29.6132,29.5989,29.6132,21300.0
2014-04-28 12:35:00,41.48,41.48,41.43,41.43,36200.0,29.6132,29.6132,29.5775,29.5775,36200.0
2014-04-28 12:40:00,41.44,41.46,41.44,41.44,29800.0,29.5846,29.5989,29.5846,29.5846,29800.0
2014-04-28 12:45:00,41.44,41.46,41.44,41.45,12500.0,29.5846,29.5989,29.5846,29.5918,12500.0
2014-04-28 12:50:00,41.44,41.44,41.43,41.44,28600.0,29.5846,29.5846,29.5775,29.5846,28600.0
2014-04-28 12:55:00,41.44,41.44,41.43,41.43,77800.0,29.5846,29.5846,29.5775,29.5775,77800.0
2014-04-28 13:00:00,41.42,41.42,41.39,41.4,62500.0,29.5704,29.5704,29.5489,29.5561,62500.0
2014-04-28 13:05:00,41.4,41.4,41.36,41.37,74300.0,29.5561,29.5561,29.5275,29.5347,74300.0
2014-04-28 13:10:00,41.37,41.37,41.34,41.35,57200.0,29.5347,29.5347,29.5132,29.5204,57200.0
2014-04-28 13:15:00,41.34,41.34,41.32,41.32,148400.0,29.5132,29.5132,29.499,29.499,148400.0
2014-04-28 13:20:00,41.32,41.32,41.26,41.27,220500.0,29.499,29.499,29.4561,29.4633,220500.0
2014-04-28 13:25:00,41.27,41.29,41.26,41.29,39500.0,29.4633,29.4775,29.4561,29.4775,39500.0
2014-04-28 13:30:00,41.28,41.29,41.23,41.25,83600.0,29.4704,29.4775,29.4347,29.449,83600.0
2014-04-28 13:35:00,41.24,41.28,41.24,41.27,76100.0,29.4419,29.4704,29.4419,29.4633,76100.0
2014-04-28 13:40:00,41.27,41.3,41.27,41.3,65600.0,29.4633,29.4847,29.4633,29.4847,65600.0
2014-04-28 13:45:00,41.29,41.3,41.28,41.3,28300.0,29.4775,29.4847,29.4704,29.4847,28300.0
2014-04-28 13:50:00,41.31,41.35,41.31,41.33,33400.0,29.4918,29.5204,29.4918,29.5061,33400.0
2014-04-28 13:55:00,41.33,41.34,41.32,41.34,27100.0,29.5061,29.5132,29.499,29.5132,27100.0
2014-04-28 14:00:00,41.34,41.34,41.3,41.31,43200.0,29.5132,29.5132,29.4847,29.4918,43200.0
2014-04-28 14:05:00,41.31,41.34,41.3,41.34,63200.0,29.4918,29.5132,29.4847,29.5132,63200.0
2014-04-28 14:10:00,41.35,41.39,41.34,41.38,67200.0,29.5204,29.5489,29.5132,29.5418,67200.0
2014-04-28 14:15:00,41.39,41.4,41.38,41.39,90700.0,29.5489,29.5561,29.5418,29.5489,90700.0
2014-04-28 14:20:00,41.4,41.43,41.39,41.42,71100.0,29.5561,29.5775,29.5489,29.5704,71100.0
2014-04-28 14:25:00,41.43,41.43,41.41,41.42,52600.0,29.5775,29.5775,29.5632,29.5704,52600.0
2014-04-28 14:30:00,41.43,41.45,41.39,41.4,333700.0,29.5775,29.5918,29.5489,29.5561,333700.0
2014-04-28 14:35:00,41.4,41.41,41.39,41.41,223200.0,29.5561,29.5632,29.5489,29.5632,223200.0
2014-04-28 14:40:00,41.4,41.41,41.39,41.4,20300.0,29.5561,29.5632,29.5489,29.5561,20300.0
2014-04-28 14:45:00,41.4,41.47,41.4,41.46,57800.0,29.5561,29.6061,29.5561,29.5989,57800.0
2014-04-28 14:50:00,41.46,41.48,41.44,41.45,48400.0,29.5989,29.6132,29.5846,29.5918,48400.0
2014-04-28 14:55:00,41.45,41.45,41.42,41.42,20500.0,29.5918,29.5918,29.5704,29.5704,20500.0
2014-04-28 15:00:00,41.42,41.45,41.41,41.44,26000.0,29.5704,29.5918,29.5632,29.5846,26000.0
2014-04-28 15:05:00,41.45,41.49,41.43,41.48,99100.0,29.5918,29.6203,29.5775,29.6132,99100.0
2014-04-28 15:10:00,41.49,41.52,41.48,41.52,30400.0,29.6203,29.6417,29.6132,29.6417,30400.0
2014-04-28 15:15:00,41.51,41.54,41.5,41.54,32400.0,29.6346,29.656,29.6275,29.656,32400.0
2014-04-28 15:20:00,41.54,41.57,41.53,41.56,32800.0,29.656,29.6774,29.6489,29.6703,32800.0
2014-04-28 15:25:00,41.57,41.58,41.55,41.56,56700.0,29.6774,29.6846,29.6632,29.6703,56700.0
2014-04-28 15:30:00,41.56,41.59,41.55,41.57,125200.0,29.6703,29.6917,29.6632,29.6774,125200.0
2014-04-28 15:35:00,41.58,41.6,41.58,41.58,28800.0,29.6846,29.6989,29.6846,29.6846,28800.0
2014-04-28 15:40:00,41.58,41.59,41.57,41.58,11500.0,29.6846,29.6917,29.6774,29.6846,11500.0
2014-04-28 15:45:00,41.58,41.59,41.56,41.56,30200.0,29.6846,29.6917,29.6703,29.6703,30200.0
2014-04-28 15:50:00,41.56,41.58,41.56,41.57,139600.0,29.6703,29.6846,29.6703,29.6774,139600.0
2014-04-28 15:55:00,41.56,41.56,41.53,41.53,89100.0,29.6703,29.6703,29.6489,29.6489,89100.0
2014-04-29 09:30:00,41.68,41.75,41.68,41.74,72000.0,29.756,29.8059,29.756,29.7988,72000.0
2014-04-29 09:35:00,41.74,41.74,41.7,41.73,261800.0,29.7988,29.7988,29.7703,29.7917,261800.0
2014-04-29 09:40:00,41.74,41.76,41.73,41.76,196900.0,29.7988,29.8131,29.7917,29.8131,196900.0
2014-04-29 09:45:00,41.76,41.79,41.76,41.78,66800.0,29.8131,29.8345,29.8131,29.8274,66800.0
2014-04-29 09:50:00,41.78,41.81,41.78,41.8,74500.0,29.8274,29.8488,29.8274,29.8416,74500.0
2014-04-29 09:55:00,41.8,41.82,41.78,41.79,42500.0,29.8416,29.8559,29.8274,29.8345,42500.0
2014-04-29 10:00:00,41.78,41.8,41.77,41.78,47200.0,29.8274,29.8416,29.8202,29.8274,47200.0
2014-04-29 10:05:00,41.78,41.79,41.76,41.76,27300.0,29.8274,29.8345,29.8131,29.8131,27300.0
2014-04-29 10:10:00,41.76,41.77,41.75,41.75,28200.0,29.8131,29.8202,29.8059,29.8059,28200.0
2014-04-29 10:15:00,41.75,41.76,41.74,41.76,19300.0,29.8059,29.8131,29.7988,29.8131,19300.0
2014-04-29 10:20:00,41.75,41.76,41.73,41.75,23500.0,29.8059,29.8131,29.7917,29.8059,23500.0
2014-04-29 10:25:00,41.74,41.74,41.68,41.69,90900.0,29.7988,29.7988,29.756,29.7631,90900.0
2014-04-29 10:30:00,41.68,41.73,41.68,41.73,17600.0,29.756,29.7917,29.756,29.7917,17600.0
2014-04-29 10:35:00,41.72,41.75,41.72,41.74,13100.0,29.7845,29.8059,29.7845,29.7988,13100.0
2014-04-29 10:40:00,41.75,41.76,41.74,41.75,23700.0,29.8059,29.8131,29.7988,29.8059,23700.0
2014-04-29 10:45:00,41.76,41.78,41.76,41.78,6200.0,29.8131,29.8274,29.8131,29.8274,6200.0
2014-04-29 10:50:00,41.78,41.79,41.77,41.79,26300.0,29.8274,29.8345,29.8202,29.8345,26300.0
2014-04-29 10:55:00,41.78,41.8,41.77,41.78,27600.0,29.8274,29.8416,29.8202,29.8274,27600.0
2014-04-29 11:00:00,41.77,41.79,41.77,41.78,5700.0,29.8202,29.8345,29.8202,29.8274,5700.0
2014-04-29 11:05:00,41.77,41.77,41.75,41.76,13600.0,29.8202,29.8202,29.8059,29.8131,13600.0
2014-04-29 11:10:00,41.75,41.77,41.72,41.72,19700.0,29.8059,29.8202,29.7845,29.7845,19700.0
2014-04-29 11:15:00,41.72,41.74,41.72,41.74,17900.0,29.7845,29.7988,29.7845,29.7988,17900.0
2014-04-29 11:20:00,41.75,41.76,41.75,41.76,10500.0,29.8059,29.8131,29.8059,29.8131,10500.0
2014-04-29 11:25:00,41.77,41.78,41.75,41.77,31400.0,29.8202,29.8274,29.8059,29.8202,31400.0
2014-04-29 11:30:00,41.77,41.81,41.76,41.8,20200.0,29.8202,29.8488,29.8131,29.8416,20200.0
2014-04-29 11:35:00,41.79,41.8,41.78,41.79,37700.0,29.8345,29.8416,29.8274,29.8345,37700.0
2014-04-29 11:40:00,41.79,41.79,41.76,41.78,23000.0,29.8345,29.8345,29.8131,29.8274,23000.0
2014-04-29 11:45:00,41.78,41.79,41.76,41.77,40800.0,29.8274,29.8345,29.8131,29.8202,40800.0
2014-04-29 11:50:00,41.77,41.78,41.76,41.76,51000.0,29.8202,29.8274,29.8131,29.8131,51000.0
2014-04-29 11:55:00,41.77,41.78,41.77,41.77,11200.0,29.8202,29.8274,29.8202,29.8202,11200.0
2014-04-29 12:00:00,41.77,41.78,41.77,41.77,4800.0,29.8202,29.8274,29.8202,29.8202,4800.0
2014-04-29 12:05:00,41.78,41.81,41.78,41.81,20100.0,29.8274,29.8488,29.8274,29.8488,20100.0
2014-04-29 12:10:00,41.81,41.81,41.8,41.8,14500.0,29.8488,29.8488,29.8416,29.8416,14500.0
2014-04-29 12:15:00,41.79,41.79,41.77,41.79,50800.0,29.8345,29.8345,29.8202,29.8345,50800.0
2014-04-29 12:20:00,41.79,41.81,41.78,41.81,10200.0,29.8345,29.8488,29.8274,29.8488,10200.0
2014-04-29 12:25:00,41.8,41.82,41.8,41.82,1400.0,29.8416,29.8559,29.8416,29.8559,1400.0
2014-04-29 12:30:00,41.82,41.83,41.8,41.83,40900.0,29.8559,29.8631,29.8416,29.8631,40900.0
2014-04-29 12:35:00,41.83,41.85,41.82,41.84,53500.0,29.8631,29.8773,29.8559,29.8702,53500.0
2014-04-29 12:40:00,41.84,41.86,41.84,41.85,28200.0,29.8702,29.8845,29.8702,29.8773,28200.0
2014-04-29 12:45:00,41.85,41.85,41.84,41.85,5800.0,29.8773,29.8773,29.8702,29.8773,5800.0
2014-04-29 12:50:00,41.84,41.85,41.83,41.83,12300.0,29.8702,29.8773,29.8631,29.8631,12300.0
2014-04-29 12:55:00,41.83,41.84,41.83,41.84,13100.0,29.8631,29.8702,29.8631,29.8702,13100.0
2014-04-29 13:00:00,41.84,41.84,41.83,41.84,29800.0,29.8702,29.8702,29.8631,29.8702,29800.0
2014-04-29 13:05:00,41.84,41.84,41.82,41.82,20800.0,29.8702,29.8702,29.8559,29.8559,20800.0
2014-04-29 13:10:00,41.82,41.83,41.82,41.82,9300.0,29.8559,29.8631,29.8559,29.8559,9300.0
2014-04-29 13:15:00,41.81,41.82,41.81,41.82,8300.0,29.8488,29.8559,29.8488,29.8559,8300.0
2014-04-29 13:20:00,41.82,41.83,41.82,41.83,8700.0,29.8559,29.8631,29.8559,29.8631,8700.0
2014-04-29 13:25:00,41.83,41.84,41.82,41.84,5300.0,29.8631,29.8702,29.8559,29.8702,5300.0
2014-04-29 13:30:00,41.84,41.84,41.81,41.82,14400.0,29.8702,29.8702,29.8488,29.8559,14400.0
2014-04-29 13:35:00,41.82,41.84,41.82,41.84,13600.0,29.8559,29.8702,29.8559,29.8702,13600.0
2014-04-29 13:40:00,41.84,41.85,41.83,41.83,15200.0,29.8702,29.8773,29.8631,29.8631,15200.0
2014-04-29 13:45:00,41.83,41.83,41.81,41.83,24500.0,29.8631,29.8631,29.8488,29.8631,24500.0
2014-04-29 13:50:00,41.83,41.84,41.83,41.84,14000.0,29.8631,29.8702,29.8631,29.8702,14000.0
2014-04-29 13:55:00,41.83,41.85,41.83,41.84,18900.0,29.8631,29.8773,29.8631,29.8702,18900.0
2014-04-29 14:00:00,41.84,41.85,41.83,41.85,33100.0,29.8702,29.8773,29.8631,29.8773,33100.0
2014-04-29 14:05:00,41.84,41.85,41.84,41.84,15100.0,29.8702,29.8773,29.8702,29.8702,15100.0
2014-04-29 14:10:00,41.85,41.86,41.84,41.85,82600.0,29.8773,29.8845,29.8702,29.8773,82600.0
2014-04-29 14:15:00,41.84,41.85,41.84,41.84,26000.0,29.8702,29.8773,29.8702,29.8702,26000.0
2014-04-29 14:20:00,41.84,41.85,41.83,41.85,10400.0,29.8702,29.8773,29.8631,29.8773,10400.0
2014-04-29 14:25:00,41.85,41.85,41.83,41.84,8800.0,29.8773,29.8773,29.8631,29.8702,8800.0
2014-04-29 14:30:00,41.84,41.84,41.83,41.84,40700.0,29.8702,29.8702,29.8631,29.8702,40700.0
2014-04-29 14:35:00,41.84,41.84,41.83,41.83,11000.0,29.8702,29.8702,29.8631,29.8631,11000.0
2014-04-29 14:40:00,41.84,41.84,41.83,41.83,3800.0,29.8702,29.8702,29.8631,29.8631,3800.0
2014-04-29 14:45:00,41.84,41.84,41.82,41.84,45000.0,29.8702,29.8702,29.8559,29.8702,45000.0
2014-04-29 14:50:00,41.84,41.84,41.83,41.84,16900.0,29.8702,29.8702,29.8631,29.8702,16900.0
2014-04-29 14:55:00,41.84,41.84,41.83,41.84,17700.0,29.8702,29.8702,29.8631,29.8702,17700.0
2014-04-29 15:00:00,41.84,41.84,41.83,41.83,4500.0,29.8702,29.8702,29.8631,29.8631,4500.0
2014-04-29 15:05:00,41.84,41.85,41.83,41.84,48300.0,29.8702,29.8773,29.8631,29.8702,48300.0
2014-04-29 15:10:00,41.84,41.85,41.82,41.82,52600.0,29.8702,29.8773,29.8559,29.8559,52600.0
2014-04-29 15:15:00,41.83,41.84,41.82,41.84,12900.0,29.8631,29.8702,29.8559,29.8702,12900.0
2014-04-29 15:20:00,41.84,41.84,41.82,41.83,26600.0,29.8702,29.8702,29.8559,29.8631,26600.0
2014-04-29 15:25:00,41.83,41.83,41.82,41.83,29500.0,29.8631,29.8631,29.8559,29.8631,29500.0
2014-04-29 15:30:00,41.83,41.84,41.82,41.83,17500.0,29.8631,29.8702,29.8559,29.8631,17500.0
2014-04-29 15:35:00,41.82,41.83,41.81,41.82,96600.0,29.8559,29.8631,29.8488,29.8559,96600.0
2014-04-29 15:40:00,41.81,41.82,41.8,41.8,178500.0,29.8488,29.8559,29.8416,29.8416,178500.0
2014-04-29 15:45:00,41.8,41.81,41.79,41.81,114700.0,29.8416,29.8488,29.8345,29.8488,114700.0
2014-04-29 15:50:00,41.8,41.81,41.78,41.79,156300.0,29.8416,29.8488,29.8274,29.8345,156300.0
2014-04-29 15:55:00,41.78,41.79,41.77,41.77,149300.0,29.8274,29.8345,29.8202,29.8202,149300.0
2014-04-30 09:30:00,41.78,41.78,41.74,41.78,175600.0,29.8274,29.8274,29.7988,29.8274,175600.0
2014-04-30 09:35:00,41.78,41.79,41.76,41.77,152600.0,29.8274,29.8345,29.8131,29.8202,152600.0
2014-04-30 09:40:00,41.77,41.8,41.74,41.76,202600.0,29.8202,29.8416,29.7988,29.8131,202600.0
2014-04-30 09:45:00,41.76,41.8,41.76,41.76,91700.0,29.8131,29.8416,29.8131,29.8131,91700.0
2014-04-30 09:50:00,41.76,41.78,41.72,41.72,108500.0,29.8131,29.8274,29.7845,29.7845,108500.0
2014-04-30 09:55:00,41.73,41.75,41.72,41.75,11900.0,29.7917,29.8059,29.7845,29.8059,11900.0
2014-04-30 10:00:00,41.75,41.75,41.71,41.72,92200.0,29.8059,29.8059,29.7774,29.7845,92200.0
2014-04-30 10:05:00,41.73,41.75,41.72,41.74,93000.0,29.7917,29.8059,29.7845,29.7988,93000.0
2014-04-30 10:10:00,41.74,41.76,41.74,41.75,57900.0,29.7988,29.8131,29.7988,29.8059,57900.0
2014-04-30 10:15:00,41.76,41.78,41.74,41.76,282700.0,29.8131,29.8274,29.7988,29.8131,282700.0
2014-04-30 10:20:00,41.77,41.77,41.75,41.75,131100.0,29.8202,29.8202,29.8059,29.8059,131100.0
2014-04-30 10:25:00,41.76,41.79,41.76,41.79,48300.0,29.8131,29.8345,29.8131,29.8345,48300.0
2014-04-30 10:30:00,41.79,41.82,41.79,41.79,42300.0,29.8345,29.8559,29.8345,29.8345,42300.0
2014-04-30 10:35:00,41.8,41.8,41.79,41.8,290400.0,29.8416,29.8416,29.8345,29.8416,290400.0
2014-04-30 10:40:00,41.79,41.8,41.78,41.8,135100.0,29.8345,29.8416,29.8274,29.8416,135100.0
2014-04-30 10:45:00,41.79,41.81,41.79,41.8,28300.0,29.8345,29.8488,29.8345,29.8416,28300.0
2014-04-30 10:50:00,41.81,41.84,41.81,41.83,34500.0,29.8488,29.8702,29.8488,29.8631,34500.0
2014-04-30 10:55:00,41.82,41.83,41.81,41.82,81500.0,29.8559,29.8631,29.8488,29.8559,81500.0
2014-04-30 11:00:00,41.82,41.84,41.81,41.84,51700.0,29.8559,29.8702,29.8488,29.8702,51700.0
2014-04-30 11:05:00,41.84,41.86,41.82,41.82,66400.0,29.8702,29.8845,29.8559,29.8559,66400.0
2014-04-30 11:10:00,41.82,41.83,41.8,41.8,64500.0,29.8559,29.8631,29.8416,29.8416,64500.0
2014-04-30 11:15:00,41.8,41.82,41.79,41.8,45000.0,29.8416,29.8559,29.8345,29.8416,45000.0
2014-04-30 11:20:00,41.8,41.84,41.8,41.83,74900.0,29.8416,29.8702,29.8416,29.8631,74900.0
2014-04-30 11:25:00,41.84,41.85,41.81,41.84,50300.0,29.8702,29.8773,29.8488,29.8702,50300.0
2014-04-30 11:30:00,41.85,41.86,41.84,41.85,33700.0,29.8773,29.8845,29.8702,29.8773,33700.0
2014-04-30 11:35:00,41.85,41.85,41.84,41.85,6300.0,29.8773,29.8773,29.8702,29.8773,6300.0
2014-04-30 11:40:00,41.86,41.87,41.85,41.87,25100.0,29.8845,29.8916,29.8773,29.8916,25100.0
2014-04-30 11:45:00,41.86,41.87,41.86,41.86,23900.0,29.8845,29.8916,29.8845,29.8845,23900.0
2014-04-30 11:50:00,41.86,41.87,41.85,41.87,6300.0,29.8845,29.8916,29.8773,29.8916,6300.0
2014-04-30 11:55:00,41.87,41.87,41.85,41.86,15300.0,29.8916,29.8916,29.8773,29.8845,15300.0
2014-04-30 12:00:00,41.86,41.87,41.86,41.86,11000.0,29.8845,29.8916,29.8845,29.8845,11000.0
2014-04-30 12:05:00,41.86,41.87,41.86,41.87,8500.0,29.8845,29.8916,29.8845,29.8916,8500.0
2014-04-30 12:10:00,41.87,41.87,41.86,41.87,21700.0,29.8916,29.8916,29.8845,29.8916,21700.0
2014-04-30 12:15:00,41.87,41.87,41.85,41.85,16900.0,29.8916,29.8916,29.8773,29.8773,16900.0
2014-04-30 12:20:00,41.86,41.87,41.85,41.85,15900.0,29.8845,29.8916,29.8773,29.8773,15900.0
2014-04-30 12:25:00,41.86,41.86,41.85,41.85,39100.0,29.8845,29.8845,29.8773,29.8773,39100.0
2014-04-30 12:30:00,41.86,41.87,41.85,41.85,18500.0,29.8845,29.8916,29.8773,29.8773,18500.0
2014-04-30 12:35:00,41.86,41.87,41.85,41.85,10800.0,29.8845,29.8916,29.8773,29.8773,10800.0
2014-04-30 12:40:00,41.86,41.86,41.85,41.86,1900.0,29.8845,29.8845,29.8773,29.8845,1900.0
2014-04-30 12:45:00,41.86,41.87,41.85,41.87,7300.0,29.8845,29.8916,29.8773,29.8916,7300.0
2014-04-30 12:50:00,41.87,41.87,41.86,41.87,8000.0,29.8916,29.8916,29.8845,29.8916,8000.0
2014-04-30 12:55:00,41.87,41.87,41.85,41.86,17000.0,29.8916,29.8916,29.8773,29.8845,17000.0
2014-04-30 13:00:00,41.86,41.87,41.85,41.86,13500.0,29.8845,29.8916,29.8773,29.8845,13500.0
2014-04-30 13:05:00,41.86,41.88,41.86,41.87,44100.0,29.8845,29.8988,29.8845,29.8916,44100.0
2014-04-30 13:10:00,41.88,41.88,41.86,41.87,80500.0,29.8988,29.8988,29.8845,29.8916,80500.0
2014-04-30 13:15:00,41.86,41.87,41.86,41.86,21500.0,29.8845,29.8916,29.8845,29.8845,21500.0
2014-04-30 13:20:00,41.86,41.86,41.84,41.86,113700.0,29.8845,29.8845,29.8702,29.8845,113700.0
2014-04-30 13:25:00,41.86,41.87,41.85,41.87,7000.0,29.8845,29.8916,29.8773,29.8916,7000.0
2014-04-30 13:30:00,41.86,41.87,41.86,41.87,28400.0,29.8845,29.8916,29.8845,29.8916,28400.0
2014-04-30 13:35:00,41.87,41.87,41.86,41.87,17000.0,29.8916,29.8916,29.8845,29.8916,17000.0
2014-04-30 13:40:00,41.87,41.87,41.85,41.85,68700.0,29.8916,29.8916,29.8773,29.8773,68700.0
2014-04-30 13:45:00,41.85,41.86,41.84,41.84,83900.0,29.8773,29.8845,29.8702,29.8702,83900.0
2014-04-30 13:50:00,41.85,41.85,41.84,41.84,8300.0,29.8773,29.8773,29.8702,29.8702,8300.0
2014-04-30 13:55:00,41.85,41.86,41.82,41.86,132000.0,29.8773,29.8845,29.8559,29.8845,132000.0
2014-04-30 14:00:00,41.84,41.92,41.83,41.91,68400.0,29.8702,29.9273,29.8631,29.9202,68400.0
2014-04-30 14:05:00,41.91,41.91,41.83,41.86,74100.0,29.9202,29.9202,29.8631,29.8845,74100.0
2014-04-30 14:10:00,41.87,41.88,41.82,41.83,43300.0,29.8916,29.8988,29.8559,29.8631,43300.0
2014-04-30 14:15:00,41.83,41.86,41.82,41.86,18300.0,29.8631,29.8845,29.8559,29.8845,18300.0
2014-04-30 14:20:00,41.86,41.9,41.86,41.9,71200.0,29.8845,29.913,29.8845,29.913,71200.0
2014-04-30 14:25:00,41.89,41.89,41.87,41.87,61300.0,29.9059,29.9059,29.8916,29.8916,61300.0
2014-04-30 14:30:00,41.88,41.9,41.87,41.89,65200.0,29.8988,29.913,29.8916,29.9059,65200.0
2014-04-30 14:35:00,41.9,41.91,41.89,41.89,73000.0,29.913,29.9202,29.9059,29.9059,73000.0
2014-04-30 14:40:00,41.89,41.91,41.89,41.91,34000.0,29.9059,29.9202,29.9059,29.9202,34000.0
2014-04-30 14:45:00,41.9,41.95,41.9,41.94,54700.0,29.913,29.9487,29.913,29.9416,54700.0
2014-04-30 14:50:00,41.94,41.96,41.93,41.96,24600.0,29.9416,29.9559,29.9345,29.9559,24600.0
2014-04-30 14:55:00,41.95,41.96,41.94,41.94,77100.0,29.9487,29.9559,29.9416,29.9416,77100.0
2014-04-30 15:00:00,41.95,41.96,41.93,41.93,46800.0,29.9487,29.9559,29.9345,29.9345,46800.0
2014-04-30 15:05:00,41.93,41.93,41.91,41.92,48000.0,29.9345,29.9345,29.9202,29.9273,48000.0
2014-04-30 15:10:00,41.92,41.93,41.91,41.91,64900.0,29.9273,29.9345,29.9202,29.9202,64900.0
2014-04-30 15:15:00,41.91,41.91,41.87,41.9,39200.0,29.9202,29.9202,29.8916,29.913,39200.0
2014-04-30 15:20:00,41.9,41.9,41.88,41.88,29000.0,29.913,29.913,29.8988,29.8988,29000.0
2014-04-30 15:25:00,41.88,41.92,41.88,41.91,61900.0,29.8988,29.9273,29.8988,29.9202,61900.0
2014-04-30 15:30:00,41.92,41.94,41.91,41.93,68900.0,29.9273,29.9416,29.9202,29.9345,68900.0
2014-04-30 15:35:00,41.92,41.92,41.9,41.91,57200.0,29.9273,29.9273,29.913,29.9202,57200.0
2014-04-30 15:40:00,41.91,41.93,41.9,41.93,21500.0,29.9202,29.9345,29.913,29.9345,21500.0
2014-04-30 15:45:00,41.93,41.93,41.88,41.9,140300.0,29.9345,29.9345,29.8988,29.913,140300.0
2014-04-30 15:50:00,41.91,41.91,41.9,41.91,31900.0,29.9202,29.9202,29.913,29.9202,31900.0
2014-04-30 15:55:00,41.91,41.93,41.9,41.92,263200.0,29.9202,29.9345,29.913,29.9273,263200.0
2014-05-01 09:30:00,42.18,42.18,41.92,41.96,84200.0,30.1129,30.1129,29.9273,29.9559,84200.0
2014-05-01 09:35:00,41.95,41.98,41.94,41.98,28100.0,29.9487,29.9702,29.9416,29.9702,28100.0
2014-05-01 09:40:00,41.98,42.03,41.98,42.01,195100.0,29.9702,30.0058,29.9702,29.9916,195100.0
2014-05-01 09:45:00,42.01,42.01,42.0,42.0,50500.0,29.9916,29.9916,29.9844,29.9844,50500.0
2014-05-01 09:50:00,42.0,42.0,41.97,41.97,24800.0,29.9844,29.9844,29.963,29.963,24800.0
2014-05-01 09:55:00,41.98,41.98,41.96,41.97,19400.0,29.9702,29.9702,29.9559,29.963,19400.0
2014-05-01 10:00:00,41.97,42.0,41.94,41.97,61900.0,29.963,29.9844,29.9416,29.963,61900.0
2014-05-01 10:05:00,41.97,42.0,41.97,41.98,39400.0,29.963,29.9844,29.963,29.9702,39400.0
2014-05-01 10:10:00,41.99,42.0,41.98,41.98,70800.0,29.9773,29.9844,29.9702,29.9702,70800.0
2014-05-01 10:15:00,41.97,41.97,41.92,41.94,42900.0,29.963,29.963,29.9273,29.9416,42900.0
2014-05-01 10:20:00,41.94,41.95,41.92,41.94,25000.0,29.9416,29.9487,29.9273,29.9416,25000.0
2014-05-01 10:25:00,41.95,41.98,41.95,41.97,40100.0,29.9487,29.9702,29.9487,29.963,40100.0
2014-05-01 10:30:00,41.97,41.97,41.96,41.97,4600.0,29.963,29.963,29.9559,29.963,4600.0
2014-05-01 10:35:00,41.97,41.97,41.96,41.97,24300.0,29.963,29.963,29.9559,29.963,24300.0
2014-05-01 10:40:00,41.97,41.99,41.97,41.98,14500.0,29.963,29.9773,29.963,29.9702,14500.0
2014-05-01 10:45:00,41.98,42.0,41.98,41.99,32600.0,29.9702,29.9844,29.9702,29.9773,32600.0
2014-05-01 10:50:00,42.0,42.01,41.99,42.01,114600.0,29.9844,29.9916,29.9773,29.9916,114600.0
2014-05-01 10:55:00,42.01,42.01,42.0,42.01,5800.0,29.9916,29.9916,29.9844,29.9916,5800.0
2014-05-01 11:00:00,42.01,42.01,42.01,42.01,2100.0,29.9916,29.9916,29.9916,29.9916,2100.0
2014-05-01 11:05:00,42.01,42.01,41.99,41.99,13700.0,29.9916,29.9916,29.9773,29.9773,13700.0
2014-05-01 11:10:00,41.99,42.01,41.99,42.01,93100.0,29.9773,29.9916,29.9773,29.9916,93100.0
2014-05-01 11:15:00,42.01,42.02,42.01,42.02,366900.0,29.9916,29.9987,29.9916,29.9987,366900.0
2014-05-01 11:20:00,42.02,42.03,42.01,42.02,138400.0,29.9987,30.0058,29.9916,29.9987,138400.0
2014-05-01 11:25:00,42.03,42.05,42.02,42.05,56300.0,30.0058,30.0201,29.9987,30.0201,56300.0
2014-05-01 11:30:00,42.04,42.12,42.04,42.07,213400.0,30.013,30.0701,30.013,30.0344,213400.0
2014-05-01 11:35:00,42.06,42.09,42.06,42.08,46500.0,30.0273,30.0487,30.0273,30.0415,46500.0
2014-05-01 11:40:00,42.07,42.09,42.07,42.08,13300.0,30.0344,30.0487,30.0344,30.0415,13300.0
2014-05-01 11:45:00,42.09,42.09,42.07,42.08,7900.0,30.0487,30.0487,30.0344,30.0415,7900.0
2014-05-01 11:50:00,42.07,42.08,42.05,42.07,27200.0,30.0344,30.0415,30.0201,30.0344,27200.0
2014-05-01 11:55:00,42.07,42.07,42.04,42.05,14800.0,30.0344,30.0344,30.013,30.0201,14800.0
2014-05-01 12:00:00,42.05,42.05,42.03,42.04,29300.0,30.0201,30.0201,30.0058,30.013,29300.0
2014-05-01 12:05:00,42.05,42.06,42.05,42.05,6700.0,30.0201,30.0273,30.0201,30.0201,6700.0
2014-05-01 12:10:00,42.05,42.07,42.05,42.07,4800.0,30.0201,30.0344,30.0201,30.0344,4800.0
2014-05-01 12:15:00,42.08,42.08,42.07,42.07,12600.0,30.0415,30.0415,30.0344,30.0344,12600.0
2014-05-01 12:20:00,42.07,42.07,42.05,42.07,27700.0,30.0344,30.0344,30.0201,30.0344,27700.0
2014-05-01 12:25:00,42.06,42.07,42.05,42.07,23900.0,30.0273,30.0344,30.0201,30.0344,23900.0
2014-05-01 12:30:00,42.07,42.07,42.05,42.06,23200.0,30.0344,30.0344,30.0201,30.0273,23200.0
2014-05-01 12:35:00,42.06,42.06,42.05,42.05,23200.0,30.0273,30.0273,30.0201,30.0201,23200.0
2014-05-01 12:40:00,42.05,42.05,42.05,42.05,8600.0,30.0201,30.0201,30.0201,30.0201,8600.0
2014-05-01 12:45:00,42.04,42.05,42.03,42.05,5200.0,30.013,30.0201,30.0058,30.0201,5200.0
2014-05-01 12:50:00,42.05,42.05,42.04,42.04,3800.0,30.0201,30.0201,30.013,30.013,3800.0
2014-05-01 12:55:00,42.05,42.05,42.04,42.05,4000.0,30.0201,30.0201,30.013,30.0201,4000.0
2014-05-01 13:00:00,42.05,42.06,42.05,42.06,21000.0,30.0201,30.0273,30.0201,30.0273,21000.0
2014-05-01 13:05:00,42.06,42.07,42.05,42.07,12800.0,30.0273,30.0344,30.0201,30.0344,12800.0
2014-05-01 13:10:00,42.07,42.07,42.05,42.06,10400.0,30.0344,30.0344,30.0201,30.0273,10400.0
2014-05-01 13:15:00,42.05,42.06,42.05,42.05,9900.0,30.0201,30.0273,30.0201,30.0201,9900.0
2014-05-01 13:20:00,42.04,42.05,42.02,42.02,9700.0,30.013,30.0201,29.9987,29.9987,9700.0
2014-05-01 13:25:00,42.03,42.04,42.02,42.03,7300.0,30.0058,30.013,29.9987,30.0058,7300.0
2014-05-01 13:30:00,42.03,42.03,42.02,42.03,18600.0,30.0058,30.0058,29.9987,30.0058,18600.0
2014-05-01 13:35:00,42.02,42.04,42.02,42.04,6600.0,29.9987,30.013,29.9987,30.013,6600.0
2014-05-01 13:40:00,42.03,42.04,42.02,42.02,9300.0,30.0058,30.013,29.9987,29.9987,9300.0
2014-05-01 13:45:00,42.02,42.04,42.0,42.02,48000.0,29.9987,30.013,29.9844,29.9987,48000.0
2014-05-01 13:50:00,42.01,42.02,42.0,42.01,19600.0,29.9916,29.9987,29.9844,29.9916,19600.0
2014-05-01 13:55:00,42.02,42.02,41.98,41.98,31800.0,29.9987,29.9987,29.9702,29.9702,31800.0
2014-05-01 14:00:00,41.99,42.03,41.98,42.03,65800.0,29.9773,30.0058,29.9702,30.0058,65800.0
2014-05-01 14:05:00,42.03,42.03,42.02,42.03,29000.0,30.0058,30.0058,29.9987,30.0058,29000.0
2014-05-01 14:10:00,42.04,42.05,42.03,42.04,30300.0,30.013,30.0201,30.0058,30.013,30300.0
2014-05-01 14:15:00,42.02,42.04,42.02,42.03,35200.0,29.9987,30.013,29.9987,30.0058,35200.0
2014-05-01 14:20:00,42.03,42.04,42.02,42.03,22800.0,30.0058,30.013,29.9987,30.0058,22800.0
2014-05-01 14:25:00,42.03,42.05,42.02,42.04,29300.0,30.0058,30.0201,29.9987,30.013,29300.0
2014-05-01 14:30:00,42.04,42.05,42.04,42.04,11200.0,30.013,30.0201,30.013,30.013,11200.0
2014-05-01 14:35:00,42.03,42.03,42.0,42.0,48200.0,30.0058,30.0058,29.9844,29.9844,48200.0
2014-05-01 14:40:00,41.99,42.01,41.98,41.98,10800.0,29.9773,29.9916,29.9702,29.9702,10800.0
2014-05-01 14:45:00,41.97,42.0,41.96,42.0,58400.0,29.963,29.9844,29.9559,29.9844,58400.0
2014-05-01 14:50:00,42.01,42.01,41.99,41.99,46100.0,29.9916,29.9916,29.9773,29.9773,46100.0
2014-05-01 14:55:00,42.0,42.02,41.99,42.02,10500.0,29.9844,29.9987,29.9773,29.9987,10500.0
2014-05-01 15:00:00,42.02,42.02,42.01,42.01,30600.0,29.9987,29.9987,29.9916,29.9916,30600.0
2014-05-01 15:05:00,42.02,42.02,42.0,42.01,28600.0,29.9987,29.9987,29.9844,29.9916,28600.0
2014-05-01 15:10:00,42.02,42.02,42.0,42.02,16000.0,29.9987,29.9987,29.9844,29.9987,16000.0
2014-05-01 15:15:00,42.03,42.05,42.02,42.04,15900.0,30.0058,30.0201,29.9987,30.013,15900.0
2014-05-01 15:20:00,42.04,42.05,42.03,42.03,19800.0,30.013,30.0201,30.0058,30.0058,19800.0
2014-05-01 15:25:00,42.03,42.04,42.02,42.02,41900.0,30.0058,30.013,29.9987,29.9987,41900.0
2014-05-01 15:30:00,42.02,42.02,42.0,42.02,37400.0,29.9987,29.9987,29.9844,29.9987,37400.0
2014-05-01 15:35:00,42.02,42.02,41.99,41.99,25600.0,29.9987,29.9987,29.9773,29.9773,25600.0
2014-05-01 15:40:00,42.0,42.0,41.99,41.99,15500.0,29.9844,29.9844,29.9773,29.9773,15500.0
2014-05-01 15:45:00,41.98,41.99,41.97,41.97,21500.0,29.9702,29.9773,29.963,29.963,21500.0
2014-05-01 15:50:00,41.98,42.01,41.97,42.01,130100.0,29.9702,29.9916,29.963,29.9916,130100.0
2014-05-01 15:55:00,42.01,42.06,42.0,42.05,334000.0,29.9916,30.0273,29.9844,30.0201,334000.0
2014-05-02 09:30:00,41.98,41.98,41.88,41.93,113100.0,29.9702,29.9702,29.8988,29.9345,113100.0
2014-05-02 09:35:00,41.93,41.96,41.93,41.96,165800.0,29.9345,29.9559,29.9345,29.9559,165800.0
2014-05-02 09:40:00,41.98,41.98,41.94,41.95,68800.0,29.9702,29.9702,29.9416,29.9487,68800.0
2014-05-02 09:45:00,41.96,41.99,41.94,41.94,33400.0,29.9559,29.9773,29.9416,29.9416,33400.0
2014-05-02 09:50:00,41.94,41.97,41.94,41.94,58100.0,29.9416,29.963,29.9416,29.9416,58100.0
2014-05-02 09:55:00,41.94,41.95,41.93,41.95,26000.0,29.9416,29.9487,29.9345,29.9487,26000.0
2014-05-02 10:00:00,41.95,41.98,41.94,41.95,37300.0,29.9487,29.9702,29.9416,29.9487,37300.0
2014-05-02 10:05:00,41.96,42.03,41.96,42.02,54900.0,29.9559,30.0058,29.9559,29.9987,54900.0
2014-05-02 10:10:00,42.01,42.04,42.01,42.03,65500.0,29.9916,30.013,29.9916,30.0058,65500.0
2014-05-02 10:15:00,42.03,42.04,42.02,42.02,37600.0,30.0058,30.013,29.9987,29.9987,37600.0
2014-05-02 10:20:00,42.02,42.03,42.01,42.02,140000.0,29.9987,30.0058,29.9916,29.9987,140000.0
2014-05-02 10:25:00,42.03,42.05,42.02,42.04,47500.0,30.0058,30.0201,29.9987,30.013,47500.0
2014-05-02 10:30:00,42.04,42.05,42.02,42.04,76600.0,30.013,30.0201,29.9987,30.013,76600.0
2014-05-02 10:35:00,42.04,42.08,42.04,42.07,37200.0,30.013,30.0415,30.013,30.0344,37200.0
2014-05-02 10:40:00,42.07,42.09,42.04,42.06,53000.0,30.0344,30.0487,30.013,30.0273,53000.0
2014-05-02 10:45:00,42.05,42.05,41.97,41.97,56100.0,30.0201,30.0201,29.963,29.963,56100.0
2014-05-02 10:50:00,41.98,41.99,41.95,41.97,73800.0,29.9702,29.9773,29.9487,29.963,73800.0
2014-05-02 10:55:00,41.96,41.99,41.95,41.96,35500.0,29.9559,29.9773,29.9487,29.9559,35500.0
2014-05-02 11:00:00,41.97,42.0,41.96,41.99,53000.0,29.963,29.9844,29.9559,29.9773,53000.0
2014-05-02 11:05:00,41.99,42.0,41.98,41.99,37900.0,29.9773,29.9844,29.9702,29.9773,37900.0
2014-05-02 11:10:00,41.98,41.98,41.96,41.96,20500.0,29.9702,29.9702,29.9559,29.9559,20500.0
2014-05-02 11:15:00,41.96,41.98,41.95,41.97,27600.0,29.9559,29.9702,29.9487,29.963,27600.0
2014-05-02 11:20:00,41.96,41.96,41.9,41.9,283700.0,29.9559,29.9559,29.913,29.913,283700.0
2014-05-02 11:25:00,41.9,41.91,41.87,41.88,181800.0,29.913,29.9202,29.8916,29.8988,181800.0
2014-05-02 11:30:00,41.88,41.95,41.88,41.95,33100.0,29.8988,29.9487,29.8988,29.9487,33100.0
2014-05-02 11:35:00,41.95,41.96,41.93,41.94,24800.0,29.9487,29.9559,29.9345,29.9416,24800.0
2014-05-02 11:40:00,41.94,41.95,41.93,41.93,20600.0,29.9416,29.9487,29.9345,29.9345,20600.0
2014-05-02 11:45:00,41.93,41.96,41.93,41.95,18300.0,29.9345,29.9559,29.9345,29.9487,18300.0
2014-05-02 11:50:00,41.95,41.97,41.94,41.96,13200.0,29.9487,29.963,29.9416,29.9559,13200.0
2014-05-02 11:55:00,41.96,41.98,41.95,41.97,22800.0,29.9559,29.9702,29.9487,29.963,22800.0
2014-05-02 12:00:00,41.97,41.97,41.95,41.96,32300.0,29.963,29.963,29.9487,29.9559,32300.0
2014-05-02 12:05:00,41.96,41.97,41.94,41.94,16500.0,29.9559,29.963,29.9416,29.9416,16500.0
2014-05-02 12:10:00,41.94,41.94,41.93,41.93,18600.0,29.9416,29.9416,29.9345,29.9345,18600.0
2014-05-02 12:15:00,41.94,41.94,41.93,41.94,14700.0,29.9416,29.9416,29.9345,29.9416,14700.0
2014-05-02 12:20:00,41.94,41.94,41.93,41.93,9200.0,29.9416,29.9416,29.9345,29.9345,9200.0
2014-05-02 12:25:00,41.93,41.94,41.92,41.93,9600.0,29.9345,29.9416,29.9273,29.9345,9600.0
2014-05-02 12:30:00,41.93,41.93,41.92,41.93,19000.0,29.9345,29.9345,29.9273,29.9345,19000.0
2014-05-02 12:35:00,41.93,41.94,41.93,41.94,12400.0,29.9345,29.9416,29.9345,29.9416,12400.0
2014-05-02 12:40:00,41.94,41.94,41.93,41.94,6200.0,29.9416,29.9416,29.9345,29.9416,6200.0
2014-05-02 12:45:00,41.94,41.95,41.93,41.94,24500.0,29.9416,29.9487,29.9345,29.9416,24500.0
2014-05-02 12:50:00,41.93,41.94,41.92,41.93,26000.0,29.9345,29.9416,29.9273,29.9345,26000.0
2014-05-02 12:55:00,41.94,41.94,41.93,41.94,6500.0,29.9416,29.9416,29.9345,29.9416,6500.0
2014-05-02 13:00:00,41.94,41.95,41.93,41.95,12100.0,29.9416,29.9487,29.9345,29.9487,12100.0
2014-05-02 13:05:00,41.95,41.95,41.93,41.94,5500.0,29.9487,29.9487,29.9345,29.9416,5500.0
2014-05-02 13:10:00,41.94,41.94,41.92,41.92,33000.0,29.9416,29.9416,29.9273,29.9273,33000.0
2014-05-02 13:15:00,41.92,41.93,41.92,41.92,23600.0,29.9273,29.9345,29.9273,29.9273,23600.0
2014-05-02 13:20:00,41.92,41.93,41.92,41.92,32700.0,29.9273,29.9345,29.9273,29.9273,32700.0
2014-05-02 13:25:00,41.92,41.92,41.9,41.9,14600.0,29.9273,29.9273,29.913,29.913,14600.0
2014-05-02 13:30:00,41.91,41.92,41.9,41.91,15300.0,29.9202,29.9273,29.913,29.9202,15300.0
2014-05-02 13:35:00,41.91,41.92,41.9,41.92,22000.0,29.9202,29.9273,29.913,29.9273,22000.0
2014-05-02 13:40:00,41.92,41.92,41.9,41.92,36700.0,29.9273,29.9273,29.913,29.9273,36700.0
2014-05-02 13:45:00,41.92,41.94,41.91,41.93,11100.0,29.9273,29.9416,29.9202,29.9345,11100.0
2014-05-02 13:50:00,41.94,41.94,41.92,41.93,25700.0,29.9416,29.9416,29.9273,29.9345,25700.0
2014-05-02 13:55:00,41.93,41.94,41.91,41.93,62600.0,29.9345,29.9416,29.9202,29.9345,62600.0
2014-05-02 14:00:00,41.92,41.93,41.9,41.93,97700.0,29.9273,29.9345,29.913,29.9345,97700.0
2014-05-02 14:05:00,41.93,41.93,41.9,41.9,85000.0,29.9345,29.9345,29.913,29.913,85000.0
2014-05-02 14:10:00,41.9,41.93,41.9,41.92,35400.0,29.913,29.9345,29.913,29.9273,35400.0
2014-05-02 14:15:00,41.93,41.96,41.92,41.95,30000.0,29.9345,29.9559,29.9273,29.9487,30000.0
2014-05-02 14:20:00,41.95,41.96,41.94,41.94,51400.0,29.9487,29.9559,29.9416,29.9416,51400.0
2014-05-02 14:25:00,41.94,41.95,41.92,41.92,33000.0,29.9416,29.9487,29.9273,29.9273,33000.0
2014-05-02 14:30:00,41.93,41.93,41.91,41.93,24700.0,29.9345,29.9345,29.9202,29.9345,24700.0
2014-05-02 14:35:00,41.94,41.94,41.93,41.94,21900.0,29.9416,29.9416,29.9345,29.9416,21900.0
2014-05-02 14:40:00,41.94,41.95,41.93,41.93,53400.0,29.9416,29.9487,29.9345,29.9345,53400.0
2014-05-02 14:45:00,41.93,41.95,41.93,41.94,52100.0,29.9345,29.9487,29.9345,29.9416,52100.0
2014-05-02 14:50:00,41.95,41.96,41.94,41.96,7700.0,29.9487,29.9559,29.9416,29.9559,7700.0
2014-05-02 14:55:00,41.96,41.96,41.95,41.95,28900.0,29.9559,29.9559,29.9487,29.9487,28900.0
2014-05-02 15:00:00,41.95,41.98,41.95,41.97,11800.0,29.9487,29.9702,29.9487,29.963,11800.0
2014-05-02 15:05:00,41.98,41.99,41.97,41.99,9200.0,29.9702,29.9773,29.963,29.9773,9200.0
2014-05-02 15:10:00,41.99,41.99,41.97,41.98,138600.0,29.9773,29.9773,29.963,29.9702,138600.0
2014-05-02 15:15:00,41.97,41.98,41.97,41.97,38800.0,29.963,29.9702,29.963,29.963,38800.0
2014-05-02 15:20:00,41.98,41.98,41.96,41.96,37000.0,29.9702,29.9702,29.9559,29.9559,37000.0
2014-05-02 15:25:00,41.96,41.96,41.94,41.95,29700.0,29.9559,29.9559,29.9416,29.9487,29700.0
2014-05-02 15:30:00,41.94,41.95,41.93,41.93,47500.0,29.9416,29.9487,29.9345,29.9345,47500.0
2014-05-02 15:35:00,41.94,41.94,41.92,41.93,22700.0,29.9416,29.9416,29.9273,29.9345,22700.0
2014-05-02 15:40:00,41.94,41.94,41.93,41.94,32300.0,29.9416,29.9416,29.9345,29.9416,32300.0
2014-05-02 15:45:00,41.94,41.95,41.94,41.95,95300.0,29.9416,29.9487,29.9416,29.9487,95300.0
2014-05-02 15:50:00,41.94,41.98,41.94,41.97,109700.0,29.9416,29.9702,29.9416,29.963,109700.0
2014-05-02 15:55:00,41.97,41.99,41.97,41.97,393800.0,29.963,29.9773,29.963,29.963,393800.0
2014-05-05 09:30:00,41.86,41.86,41.64,41.65,234200.0,29.8845,29.8845,29.7274,29.7346,234200.0
2014-05-05 09:35:00,41.64,41.65,41.61,41.64,38300.0,29.7274,29.7346,29.706,29.7274,38300.0
2014-05-05 09:40:00,41.64,41.67,41.63,41.67,36800.0,29.7274,29.7488,29.7203,29.7488,36800.0
2014-05-05 09:45:00,41.68,41.68,41.64,41.64,32000.0,29.756,29.756,29.7274,29.7274,32000.0
2014-05-05 09:50:00,41.64,41.7,41.63,41.69,22900.0,29.7274,29.7703,29.7203,29.7631,22900.0
2014-05-05 09:55:00,41.7,41.72,41.69,41.71,22100.0,29.7703,29.7845,29.7631,29.7774,22100.0
2014-05-05 10:00:00,41.71,41.75,41.71,41.72,49500.0,29.7774,29.8059,29.7774,29.7845,49500.0
2014-05-05 10:05:00,41.73,41.74,41.72,41.74,9200.0,29.7917,29.7988,29.7845,29.7988,9200.0
2014-05-05 10:10:00,41.74,41.78,41.73,41.77,39200.0,29.7988,29.8274,29.7917,29.8202,39200.0
2014-05-05 10:15:00,41.78,41.82,41.78,41.82,39100.0,29.8274,29.8559,29.8274,29.8559,39100.0
2014-05-05 10:20:00,41.82,41.83,41.81,41.82,14200.0,29.8559,29.8631,29.8488,29.8559,14200.0
2014-05-05 10:25:00,41.82,41.83,41.8,41.8,47400.0,29.8559,29.8631,29.8416,29.8416,47400.0
2014-05-05 10:30:00,41.8,41.82,41.8,41.81,48800.0,29.8416,29.8559,29.8416,29.8488,48800.0
2014-05-05 10:35:00,41.82,41.86,41.79,41.82,1115700.0,29.8559,29.8845,29.8345,29.8559,1115700.0
2014-05-05 10:40:00,41.83,41.89,41.82,41.87,20600.0,29.8631,29.9059,29.8559,29.8916,20600.0
2014-05-05 10:45:00,41.88,41.89,41.87,41.87,50500.0,29.8988,29.9059,29.8916,29.8916,50500.0
2014-05-05 10:50:00,41.88,41.91,41.88,41.9,10500.0,29.8988,29.9202,29.8988,29.913,10500.0
2014-05-05 10:55:00,41.9,41.9,41.87,41.88,18400.0,29.913,29.913,29.8916,29.8988,18400.0
2014-05-05 11:00:00,41.88,41.89,41.86,41.87,27300.0,29.8988,29.9059,29.8845,29.8916,27300.0
2014-05-05 11:05:00,41.86,41.88,41.86,41.87,8600.0,29.8845,29.8988,29.8845,29.8916,8600.0
2014-05-05 11:10:00,41.88,41.9,41.88,41.89,86800.0,29.8988,29.913,29.8988,29.9059,86800.0
2014-05-05 11:15:00,41.89,41.91,41.87,41.88,64300.0,29.9059,29.9202,29.8916,29.8988,64300.0
2014-05-05 11:20:00,41.87,41.89,41.87,41.87,32900.0,29.8916,29.9059,29.8916,29.8916,32900.0
2014-05-05 11:25:00,41.87,41.88,41.85,41.88,53600.0,29.8916,29.8988,29.8773,29.8988,53600.0
2014-05-05 11:30:00,41.88,41.9,41.88,41.88,39700.0,29.8988,29.913,29.8988,29.8988,39700.0
2014-05-05 11:35:00,41.88,41.89,41.87,41.89,30900.0,29.8988,29.9059,29.8916,29.9059,30900.0
2014-05-05 11:40:00,41.89,41.91,41.86,41.86,101400.0,29.9059,29.9202,29.8845,29.8845,101400.0
2014-05-05 11:45:00,41.86,41.88,41.86,41.87,126800.0,29.8845,29.8988,29.8845,29.8916,126800.0
2014-05-05 11:50:00,41.87,41.89,41.87,41.87,29600.0,29.8916,29.9059,29.8916,29.8916,29600.0
2014-05-05 11:55:00,41.89,41.89,41.88,41.88,3700.0,29.9059,29.9059,29.8988,29.8988,3700.0
2014-05-05 12:00:00,41.89,41.9,41.89,41.9,18900.0,29.9059,29.913,29.9059,29.913,18900.0
2014-05-05 12:05:00,41.9,41.9,41.87,41.87,41600.0,29.913,29.913,29.8916,29.8916,41600.0
2014-05-05 12:10:00,41.88,41.88,41.87,41.88,8500.0,29.8988,29.8988,29.8916,29.8988,8500.0
2014-05-05 12:15:00,41.87,41.88,41.87,41.87,8300.0,29.8916,29.8988,29.8916,29.8916,8300.0
2014-05-05 12:20:00,41.88,41.88,41.86,41.87,19200.0,29.8988,29.8988,29.8845,29.8916,19200.0
2014-05-05 12:25:00,41.88,41.88,41.87,41.88,5100.0,29.8988,29.8988,29.8916,29.8988,5100.0
2014-05-05 12:30:00,41.88,41.88,41.86,41.88,7900.0,29.8988,29.8988,29.8845,29.8988,7900.0
2014-05-05 12:35:00,41.88,41.89,41.87,41.87,6200.0,29.8988,29.9059,29.8916,29.8916,6200.0
2014-05-05 12:40:00,41.87,41.88,41.86,41.86,49500.0,29.8916,29.8988,29.8845,29.8845,49500.0
2014-05-05 12:45:00,41.87,41.89,41.87,41.88,26900.0,29.8916,29.9059,29.8916,29.8988,26900.0
2014-05-05 12:50:00,41.89,41.89,41.88,41.88,16000.0,29.9059,29.9059,29.8988,29.8988,16000.0
2014-05-05 12:55:00,41.87,41.88,41.85,41.85,78900.0,29.8916,29.8988,29.8773,29.8773,78900.0
2014-05-05 13:00:00,41.86,41.87,41.86,41.86,37800.0,29.8845,29.8916,29.8845,29.8845,37800.0
2014-05-05 13:05:00,41.87,41.88,41.87,41.88,15200.0,29.8916,29.8988,29.8916,29.8988,15200.0
2014-05-05 13:10:00,41.88,41.88,41.86,41.86,63600.0,29.8988,29.8988,29.8845,29.8845,63600.0
2014-05-05 13:15:00,41.86,41.87,41.86,41.87,7300.0,29.8845,29.8916,29.8845,29.8916,7300.0
2014-05-05 13:20:00,41.88,41.88,41.87,41.88,7200.0,29.8988,29.8988,29.8916,29.8988,7200.0
2014-05-05 13:25:00,41.88,41.89,41.88,41.88,15900.0,29.8988,29.9059,29.8988,29.8988,15900.0
2014-05-05 13:30:00,41.87,41.89,41.87,41.89,5900.0,29.8916,29.9059,29.8916,29.9059,5900.0
2014-05-05 13:35:00,41.88,41.88,41.87,41.88,7100.0,29.8988,29.8988,29.8916,29.8988,7100.0
2014-05-05 13:40:00,41.88,41.89,41.87,41.89,14400.0,29.8988,29.9059,29.8916,29.9059,14400.0
2014-05-05 13:45:00,41.89,41.89,41.88,41.89,20900.0,29.9059,29.9059,29.8988,29.9059,20900.0
2014-05-05 13:50:00,41.88,41.9,41.88,41.9,21100.0,29.8988,29.913,29.8988,29.913,21100.0
2014-05-05 13:55:00,41.9,41.9,41.88,41.89,31100.0,29.913,29.913,29.8988,29.9059,31100.0
2014-05-05 14:00:00,41.89,41.9,41.89,41.9,14300.0,29.9059,29.913,29.9059,29.913,14300.0
2014-05-05 14:05:00,41.9,41.9,41.88,41.9,30500.0,29.913,29.913,29.8988,29.913,30500.0
2014-05-05 14:10:00,41.9,41.9,41.89,41.9,9900.0,29.913,29.913,29.9059,29.913,9900.0
2014-05-05 14:15:00,41.9,41.9,41.89,41.9,12300.0,29.913,29.913,29.9059,29.913,12300.0
2014-05-05 14:20:00,41.9,41.91,41.89,41.91,16300.0,29.913,29.9202,29.9059,29.9202,16300.0
2014-05-05 14:25:00,41.91,41.92,41.9,41.91,36900.0,29.9202,29.9273,29.913,29.9202,36900.0
2014-05-05 14:30:00,41.91,41.92,41.89,41.91,44500.0,29.9202,29.9273,29.9059,29.9202,44500.0
2014-05-05 14:35:00,41.9,41.92,41.9,41.91,30100.0,29.913,29.9273,29.913,29.9202,30100.0
2014-05-05 14:40:00,41.91,41.94,41.91,41.94,26400.0,29.9202,29.9416,29.9202,29.9416,26400.0
2014-05-05 14:45:00,41.94,41.96,41.93,41.96,23200.0,29.9416,29.9559,29.9345,29.9559,23200.0
2014-05-05 14:50:00,41.96,41.96,41.94,41.95,62700.0,29.9559,29.9559,29.9416,29.9487,62700.0
2014-05-05 14:55:00,41.96,41.96,41.95,41.96,7200.0,29.9559,29.9559,29.9487,29.9559,7200.0
2014-05-05 15:00:00,41.96,41.96,41.94,41.95,34800.0,29.9559,29.9559,29.9416,29.9487,34800.0
2014-05-05 15:05:00,41.94,41.96,41.94,41.96,9600.0,29.9416,29.9559,29.9416,29.9559,9600.0
2014-05-05 15:10:00,41.95,41.96,41.94,41.95,25200.0,29.9487,29.9559,29.9416,29.9487,25200.0
2014-05-05 15:15:00,41.95,41.95,41.94,41.95,2000.0,29.9487,29.9487,29.9416,29.9487,2000.0
2014-05-05 15:20:00,41.95,41.95,41.94,41.95,5800.0,29.9487,29.9487,29.9416,29.9487,5800.0
2014-05-05 15:25:00,41.95,41.96,41.94,41.96,16300.0,29.9487,29.9559,29.9416,29.9559,16300.0
2014-05-05 15:30:00,41.95,41.96,41.95,41.96,64900.0,29.9487,29.9559,29.9487,29.9559,64900.0
2014-05-05 15:35:00,41.96,41.97,41.95,41.95,36200.0,29.9559,29.963,29.9487,29.9487,36200.0
2014-05-05 15:40:00,41.96,41.96,41.94,41.94,22400.0,29.9559,29.9559,29.9416,29.9416,22400.0
2014-05-05 15:45:00,41.95,41.96,41.94,41.95,42000.0,29.9487,29.9559,29.9416,29.9487,42000.0
2014-05-05 15:50:00,41.95,41.96,41.94,41.94,47600.0,29.9487,29.9559,29.9416,29.9416,47600.0
2014-05-05 15:55:00,41.95,41.96,41.94,41.94,124400.0,29.9487,29.9559,29.9416,29.9416,124400.0
2014-05-06 09:30:00,41.96,41.96,41.9,41.91,60600.0,29.9559,29.9559,29.913,29.9202,60600.0
2014-05-06 09:35:00,41.91,41.92,41.87,41.89,47300.0,29.9202,29.9273,29.8916,29.9059,47300.0
2014-05-06 09:40:00,41.89,41.9,41.87,41.89,131700.0,29.9059,29.913,29.8916,29.9059,131700.0
2014-05-06 09:45:00,41.88,41.93,41.88,41.92,28100.0,29.8988,29.9345,29.8988,29.9273,28100.0
2014-05-06 09:50:00,41.91,41.92,41.87,41.89,23400.0,29.9202,29.9273,29.8916,29.9059,23400.0
2014-05-06 09:55:00,41.88,41.89,41.86,41.89,20100.0,29.8988,29.9059,29.8845,29.9059,20100.0
2014-05-06 10:00:00,41.9,41.9,41.88,41.89,26000.0,29.913,29.913,29.8988,29.9059,26000.0
2014-05-06 10:05:00,41.89,41.89,41.86,41.88,38500.0,29.9059,29.9059,29.8845,29.8988,38500.0
2014-05-06 10:10:00,41.88,41.89,41.87,41.89,11700.0,29.8988,29.9059,29.8916,29.9059,11700.0
2014-05-06 10:15:00,41.89,41.92,41.89,41.9,34700.0,29.9059,29.9273,29.9059,29.913,34700.0
2014-05-06 10:20:00,41.9,41.94,41.9,41.93,11400.0,29.913,29.9416,29.913,29.9345,11400.0
2014-05-06 10:25:00,41.93,41.96,41.92,41.96,19800.0,29.9345,29.9559,29.9273,29.9559,19800.0
2014-05-06 10:30:00,41.96,41.98,41.96,41.97,10900.0,29.9559,29.9702,29.9559,29.963,10900.0
2014-05-06 10:35:00,41.97,41.97,41.94,41.94,11200.0,29.963,29.963,29.9416,29.9416,11200.0
2014-05-06 10:40:00,41.94,41.97,41.93,41.96,16800.0,29.9416,29.963,29.9345,29.9559,16800.0
2014-05-06 10:45:00,41.96,41.96,41.94,41.95,11000.0,29.9559,29.9559,29.9416,29.9487,11000.0
2014-05-06 10:50:00,41.95,41.95,41.92,41.92,20200.0,29.9487,29.9487,29.9273,29.9273,20200.0
2014-05-06 10:55:00,41.92,41.93,41.89,41.89,19400.0,29.9273,29.9345,29.9059,29.9059,19400.0
2014-05-06 11:00:00,41.88,41.9,41.87,41.9,9100.0,29.8988,29.913,29.8916,29.913,9100.0
2014-05-06 11:05:00,41.9,41.91,41.89,41.91,15400.0,29.913,29.9202,29.9059,29.9202,15400.0
2014-05-06 11:10:00,41.91,41.95,41.9,41.94,7600.0,29.9202,29.9487,29.913,29.9416,7600.0
2014-05-06 11:15:00,41.93,41.94,41.92,41.93,26400.0,29.9345,29.9416,29.9273,29.9345,26400.0
2014-05-06 11:20:00,41.93,41.94,41.91,41.93,60800.0,29.9345,29.9416,29.9202,29.9345,60800.0
2014-05-06 11:25:00,41.93,41.93,41.91,41.93,24500.0,29.9345,29.9345,29.9202,29.9345,24500.0
2014-05-06 11:30:00,41.93,41.95,41.92,41.95,36500.0,29.9345,29.9487,29.9273,29.9487,36500.0
2014-05-06 11:35:00,41.94,41.97,41.93,41.96,52400.0,29.9416,29.963,29.9345,29.9559,52400.0
2014-05-06 11:40:00,41.96,41.97,41.95,41.96,8600.0,29.9559,29.963,29.9487,29.9559,8600.0
2014-05-06 11:45:00,41.96,41.98,41.95,41.98,14900.0,29.9559,29.9702,29.9487,29.9702,14900.0
2014-05-06 11:50:00,41.98,41.98,41.97,41.97,5000.0,29.9702,29.9702,29.963,29.963,5000.0
2014-05-06 11:55:00,41.98,42.0,41.97,41.99,30700.0,29.9702,29.9844,29.963,29.9773,30700.0
2014-05-06 12:00:00,41.98,41.98,41.96,41.97,15500.0,29.9702,29.9702,29.9559,29.963,15500.0
2014-05-06 12:05:00,41.96,41.97,41.96,41.96,17800.0,29.9559,29.963,29.9559,29.9559,17800.0
2014-05-06 12:10:00,41.97,41.97,41.96,41.96,12300.0,29.963,29.963,29.9559,29.9559,12300.0
2014-05-06 12:15:00,41.96,41.96,41.94,41.95,13700.0,29.9559,29.9559,29.9416,29.9487,13700.0
2014-05-06 12:20:00,41.95,41.95,41.93,41.95,65600.0,29.9487,29.9487,29.9345,29.9487,65600.0
2014-05-06 12:25:00,41.94,41.95,41.93,41.95,6700.0,29.9416,29.9487,29.9345,29.9487,6700.0
2014-05-06 12:30:00,41.94,41.95,41.94,41.95,3200.0,29.9416,29.9487,29.9416,29.9487,3200.0
2014-05-06 12:35:00,41.95,41.96,41.94,41.96,4900.0,29.9487,29.9559,29.9416,29.9559,4900.0
2014-05-06 12:40:00,41.96,41.96,41.95,41.96,8400.0,29.9559,29.9559,29.9487,29.9559,8400.0
2014-05-06 12:45:00,41.95,41.96,41.95,41.95,6700.0,29.9487,29.9559,29.9487,29.9487,6700.0
2014-05-06 12:50:00,41.96,41.96,41.95,41.96,8800.0,29.9559,29.9559,29.9487,29.9559,8800.0
2014-05-06 12:55:00,41.96,41.96,41.95,41.96,17400.0,29.9559,29.9559,29.9487,29.9559,17400.0
2014-05-06 13:00:00,41.96,41.96,41.96,41.96,9400.0,29.9559,29.9559,29.9559,29.9559,9400.0
2014-05-06 13:05:00,41.96,41.96,41.94,41.95,29100.0,29.9559,29.9559,29.9416,29.9487,29100.0
2014-05-06 13:10:00,41.94,41.95,41.94,41.95,15300.0,29.9416,29.9487,29.9416,29.9487,15300.0
2014-05-06 13:15:00,41.95,41.95,41.94,41.94,25000.0,29.9487,29.9487,29.9416,29.9416,25000.0
2014-05-06 13:20:00,41.94,41.95,41.94,41.95,15900.0,29.9416,29.9487,29.9416,29.9487,15900.0
2014-05-06 13:25:00,41.94,41.94,41.91,41.92,17200.0,29.9416,29.9416,29.9202,29.9273,17200.0
2014-05-06 13:30:00,41.92,41.93,41.91,41.93,13000.0,29.9273,29.9345,29.9202,29.9345,13000.0
2014-05-06 13:35:00,41.92,41.93,41.9,41.9,9300.0,29.9273,29.9345,29.913,29.913,9300.0
2014-05-06 13:40:00,41.89,41.9,41.86,41.86,7300.0,29.9059,29.913,29.8845,29.8845,7300.0
2014-05-06 13:45:00,41.86,41.88,41.86,41.87,24900.0,29.8845,29.8988,29.8845,29.8916,24900.0
2014-05-06 13:50:00,41.87,41.89,41.87,41.89,14000.0,29.8916,29.9059,29.8916,29.9059,14000.0
2014-05-06 13:55:00,41.89,41.89,41.87,41.87,26200.0,29.9059,29.9059,29.8916,29.8916,26200.0
2014-05-06 14:00:00,41.86,41.86,41.84,41.86,14000.0,29.8845,29.8845,29.8702,29.8845,14000.0
2014-05-06 14:05:00,41.85,41.88,41.84,41.87,15800.0,29.8773,29.8988,29.8702,29.8916,15800.0
2014-05-06 14:10:00,41.87,41.89,41.87,41.88,28600.0,29.8916,29.9059,29.8916,29.8988,28600.0
2014-05-06 14:15:00,41.87,41.9,41.87,41.89,18500.0,29.8916,29.913,29.8916,29.9059,18500.0
2014-05-06 14:20:00,41.89,41.9,41.87,41.87,31900.0,29.9059,29.913,29.8916,29.8916,31900.0
2014-05-06 14:25:00,41.87,41.89,41.86,41.88,17800.0,29.8916,29.9059,29.8845,29.8988,17800.0
2014-05-06 14:30:00,41.87,41.89,41.87,41.88,9800.0,29.8916,29.9059,29.8916,29.8988,9800.0
2014-05-06 14:35:00,41.88,41.9,41.88,41.89,14700.0,29.8988,29.913,29.8988,29.9059,14700.0
2014-05-06 14:40:00,41.89,41.92,41.89,41.91,19700.0,29.9059,29.9273,29.9059,29.9202,19700.0
2014-05-06 14:45:00,41.91,41.91,41.89,41.89,12600.0,29.9202,29.9202,29.9059,29.9059,12600.0
2014-05-06 14:50:00,41.89,41.91,41.89,41.91,7800.0,29.9059,29.9202,29.9059,29.9202,7800.0
2014-05-06 14:55:00,41.91,41.91,41.89,41.89,36600.0,29.9202,29.9202,29.9059,29.9059,36600.0
2014-05-06 15:00:00,41.89,41.89,41.86,41.88,44100.0,29.9059,29.9059,29.8845,29.8988,44100.0
2014-05-06 15:05:00,41.88,41.88,41.86,41.88,53900.0,29.8988,29.8988,29.8845,29.8988,53900.0
2014-05-06 15:10:00,41.87,41.9,41.87,41.9,19100.0,29.8916,29.913,29.8916,29.913,19100.0
2014-05-06 15:15:00,41.9,41.92,41.9,41.91,109500.0,29.913,29.9273,29.913,29.9202,109500.0
2014-05-06 15:20:00,41.9,41.93,41.9,41.91,59900.0,29.913,29.9345,29.913,29.9202,59900.0
2014-05-06 15:25:00,41.91,41.91,41.89,41.89,36600.0,29.9202,29.9202,29.9059,29.9059,36600.0
2014-05-06 15:30:00,41.9,41.91,41.88,41.91,49500.0,29.913,29.9202,29.8988,29.9202,49500.0
2014-05-06 15:35:00,41.91,41.92,41.9,41.91,42700.0,29.9202,29.9273,29.913,29.9202,42700.0
2014-05-06 15:40:00,41.91,41.92,41.89,41.9,151700.0,29.9202,29.9273,29.9059,29.913,151700.0
2014-05-06 15:45:00,41.9,41.9,41.88,41.9,44000.0,29.913,29.913,29.8988,29.913,44000.0
2014-05-06 15:50:00,41.89,41.89,41.87,41.87,68100.0,29.9059,29.9059,29.8916,29.8916,68100.0
2014-05-06 15:55:00,41.87,41.88,41.87,41.87,103300.0,29.8916,29.8988,29.8916,29.8916,103300.0
2014-05-07 09:30:00,41.86,41.9,41.82,41.89,122400.0,29.8845,29.913,29.8559,29.9059,122400.0
2014-05-07 09:35:00,41.89,41.91,41.86,41.86,77800.0,29.9059,29.9202,29.8845,29.8845,77800.0
2014-05-07 09:40:00,41.86,41.89,41.84,41.89,15100.0,29.8845,29.9059,29.8702,29.9059,15100.0
2014-05-07 09:45:00,41.88,41.92,41.86,41.92,125500.0,29.8988,29.9273,29.8845,29.9273,125500.0
2014-05-07 09:50:00,41.92,41.92,41.87,41.89,54100.0,29.9273,29.9273,29.8916,29.9059,54100.0
2014-05-07 09:55:00,41.89,41.9,41.84,41.84,26200.0,29.9059,29.913,29.8702,29.8702,26200.0
2014-05-07 10:00:00,41.85,41.88,41.85,41.86,94700.0,29.8773,29.8988,29.8773,29.8845,94700.0
2014-05-07 10:05:00,41.86,41.86,41.77,41.78,43500.0,29.8845,29.8845,29.8202,29.8274,43500.0
2014-05-07 10:10:00,41.78,41.78,41.71,41.71,71400.0,29.8274,29.8274,29.7774,29.7774,71400.0
2014-05-07 10:15:00,41.72,41.74,41.7,41.73,95400.0,29.7845,29.7988,29.7703,29.7917,95400.0
2014-05-07 10:20:00,41.73,41.73,41.71,41.72,46000.0,29.7917,29.7917,29.7774,29.7845,46000.0
2014-05-07 10:25:00,41.71,41.75,41.69,41.75,47400.0,29.7774,29.8059,29.7631,29.8059,47400.0
2014-05-07 10:30:00,41.75,41.78,41.74,41.77,74300.0,29.8059,29.8274,29.7988,29.8202,74300.0
2014-05-07 10:35:00,41.77,41.84,41.76,41.84,35300.0,29.8202,29.8702,29.8131,29.8702,35300.0
2014-05-07 10:40:00,41.85,41.86,41.81,41.81,55800.0,29.8773,29.8845,29.8488,29.8488,55800.0
2014-05-07 10:45:00,41.82,41.84,41.82,41.84,46800.0,29.8559,29.8702,29.8559,29.8702,46800.0
2014-05-07 10:50:00,41.83,41.85,41.81,41.83,30000.0,29.8631,29.8773,29.8488,29.8631,30000.0
2014-05-07 10:55:00,41.84,41.84,41.81,41.81,36700.0,29.8702,29.8702,29.8488,29.8488,36700.0
2014-05-07 11:00:00,41.8,41.8,41.77,41.8,44800.0,29.8416,29.8416,29.8202,29.8416,44800.0
2014-05-07 11:05:00,41.8,41.84,41.8,41.84,24500.0,29.8416,29.8702,29.8416,29.8702,24500.0
2014-05-07 11:10:00,41.84,41.86,41.82,41.85,33800.0,29.8702,29.8845,29.8559,29.8773,33800.0
2014-05-07 11:15:00,41.84,41.84,41.79,41.79,63200.0,29.8702,29.8702,29.8345,29.8345,63200.0
2014-05-07 11:20:00,41.79,41.8,41.78,41.79,18700.0,29.8345,29.8416,29.8274,29.8345,18700.0
2014-05-07 11:25:00,41.78,41.84,41.78,41.84,14900.0,29.8274,29.8702,29.8274,29.8702,14900.0
2014-05-07 11:30:00,41.84,41.87,41.83,41.86,36800.0,29.8702,29.8916,29.8631,29.8845,36800.0
2014-05-07 11:35:00,41.86,41.87,41.84,41.86,50400.0,29.8845,29.8916,29.8702,29.8845,50400.0
2014-05-07 11:40:00,41.86,41.89,41.85,41.88,51300.0,29.8845,29.9059,29.8773,29.8988,51300.0
2014-05-07 11:45:00,41.89,41.9,41.89,41.89,15200.0,29.9059,29.913,29.9059,29.9059,15200.0
2014-05-07 11:50:00,41.89,41.91,41.89,41.9,43800.0,29.9059,29.9202,29.9059,29.913,43800.0
2014-05-07 11:55:00,41.91,41.92,41.89,41.89,33400.0,29.9202,29.9273,29.9059,29.9059,33400.0
2014-05-07 12:00:00,41.89,41.89,41.86,41.87,132200.0,29.9059,29.9059,29.8845,29.8916,132200.0
2014-05-07 12:05:00,41.86,41.88,41.85,41.87,43500.0,29.8845,29.8988,29.8773,29.8916,43500.0
2014-05-07 12:10:00,41.87,41.89,41.87,41.88,28200.0,29.8916,29.9059,29.8916,29.8988,28200.0
2014-05-07 12:15:00,41.87,41.89,41.87,41.89,18500.0,29.8916,29.9059,29.8916,29.9059,18500.0
2014-05-07 12:20:00,41.89,41.9,41.89,41.89,44000.0,29.9059,29.913,29.9059,29.9059,44000.0
2014-05-07 12:25:00,41.89,41.89,41.87,41.87,33000.0,29.9059,29.9059,29.8916,29.8916,33000.0
2014-05-07 12:30:00,41.87,41.89,41.87,41.87,87100.0,29.8916,29.9059,29.8916,29.8916,87100.0
2014-05-07 12:35:00,41.87,41.88,41.86,41.88,19400.0,29.8916,29.8988,29.8845,29.8988,19400.0
2014-05-07 12:40:00,41.88,41.88,41.87,41.87,16200.0,29.8988,29.8988,29.8916,29.8916,16200.0
2014-05-07 12:45:00,41.87,41.87,41.86,41.86,32100.0,29.8916,29.8916,29.8845,29.8845,32100.0
2014-05-07 12:50:00,41.86,41.88,41.86,41.87,39400.0,29.8845,29.8988,29.8845,29.8916,39400.0
2014-05-07 12:55:00,41.86,41.87,41.84,41.85,71900.0,29.8845,29.8916,29.8702,29.8773,71900.0
2014-05-07 13:00:00,41.85,41.88,41.84,41.87,14900.0,29.8773,29.8988,29.8702,29.8916,14900.0
2014-05-07 13:05:00,41.88,41.88,41.84,41.85,51300.0,29.8988,29.8988,29.8702,29.8773,51300.0
2014-05-07 13:10:00,41.86,41.89,41.85,41.88,42900.0,29.8845,29.9059,29.8773,29.8988,42900.0
2014-05-07 13:15:00,41.88,41.91,41.88,41.91,20800.0,29.8988,29.9202,29.8988,29.9202,20800.0
2014-05-07 13:20:00,41.9,41.9,41.88,41.88,30300.0,29.913,29.913,29.8988,29.8988,30300.0
2014-05-07 13:25:00,41.88,41.89,41.87,41.88,31000.0,29.8988,29.9059,29.8916,29.8988,31000.0
2014-05-07 13:30:00,41.87,41.88,41.86,41.88,19400.0,29.8916,29.8988,29.8845,29.8988,19400.0
2014-05-07 13:35:00,41.89,41.9,41.88,41.88,49600.0,29.9059,29.913,29.8988,29.8988,49600.0
2014-05-07 13:40:00,41.88,41.89,41.87,41.89,25400.0,29.8988,29.9059,29.8916,29.9059,25400.0
2014-05-07 13:45:00,41.89,41.89,41.87,41.87,21600.0,29.9059,29.9059,29.8916,29.8916,21600.0
2014-05-07 13:50:00,41.87,41.88,41.87,41.87,19300.0,29.8916,29.8988,29.8916,29.8916,19300.0
2014-05-07 13:55:00,41.86,41.87,41.85,41.85,20300.0,29.8845,29.8916,29.8773,29.8773,20300.0
2014-05-07 14:00:00,41.84,41.86,41.84,41.84,24900.0,29.8702,29.8845,29.8702,29.8702,24900.0
2014-05-07 14:05:00,41.84,41.88,41.84,41.87,45300.0,29.8702,29.8988,29.8702,29.8916,45300.0
2014-05-07 14:10:00,41.88,41.89,41.87,41.89,28600.0,29.8988,29.9059,29.8916,29.9059,28600.0
2014-05-07 14:15:00,41.88,41.91,41.88,41.9,20500.0,29.8988,29.9202,29.8988,29.913,20500.0
2014-05-07 14:20:00,41.91,41.91,41.9,41.91,17100.0,29.9202,29.9202,29.913,29.9202,17100.0
2014-05-07 14:25:00,41.9,41.93,41.89,41.92,63100.0,29.913,29.9345,29.9059,29.9273,63100.0
2014-05-07 14:30:00,41.92,41.93,41.91,41.91,57500.0,29.9273,29.9345,29.9202,29.9202,57500.0
2014-05-07 14:35:00,41.92,41.92,41.91,41.91,10200.0,29.9273,29.9273,29.9202,29.9202,10200.0
2014-05-07 14:40:00,41.92,41.93,41.91,41.93,24100.0,29.9273,29.9345,29.9202,29.9345,24100.0
2014-05-07 14:45:00,41.93,41.93,41.9,41.9,47800.0,29.9345,29.9345,29.913,29.913,47800.0
2014-05-07 14:50:00,41.9,41.9,41.88,41.88,23100.0,29.913,29.913,29.8988,29.8988,23100.0
2014-05-07 14:55:00,41.88,41.91,41.87,41.91,21600.0,29.8988,29.9202,29.8916,29.9202,21600.0
2014-05-07 15:00:00,41.91,41.91,41.86,41.86,55400.0,29.9202,29.9202,29.8845,29.8845,55400.0
2014-05-07 15:05:00,41.87,41.9,41.87,41.89,89800.0,29.8916,29.913,29.8916,29.9059,89800.0
2014-05-07 15:10:00,41.9,41.9,41.88,41.89,46000.0,29.913,29.913,29.8988,29.9059,46000.0
2014-05-07 15:15:00,41.89,41.89,41.88,41.89,21300.0,29.9059,29.9059,29.8988,29.9059,21300.0
2014-05-07 15:20:00,41.88,41.89,41.87,41.87,70900.0,29.8988,29.9059,29.8916,29.8916,70900.0
2014-05-07 15:25:00,41.88,41.89,41.88,41.89,18900.0,29.8988,29.9059,29.8988,29.9059,18900.0
2014-05-07 15:30:00,41.89,41.91,41.88,41.91,52400.0,29.9059,29.9202,29.8988,29.9202,52400.0
2014-05-07 15:35:00,41.91,41.91,41.9,41.91,87100.0,29.9202,29.9202,29.913,29.9202,87100.0
2014-05-07 15:40:00,41.92,41.94,41.91,41.94,43200.0,29.9273,29.9416,29.9202,29.9416,43200.0
2014-05-07 15:45:00,41.94,41.94,41.92,41.93,67200.0,29.9416,29.9416,29.9273,29.9345,67200.0
2014-05-07 15:50:00,41.93,41.94,41.92,41.93,78700.0,29.9345,29.9416,29.9273,29.9345,78700.0
2014-05-07 15:55:00,41.93,41.95,41.92,41.93,262200.0,29.9345,29.9487,29.9273,29.9345,262200.0
2014-05-08 09:30:00,41.97,41.98,41.94,41.94,91400.0,29.963,29.9702,29.9416,29.9416,91400.0
2014-05-08 09:35:00,41.94,41.99,41.94,41.98,16600.0,29.9416,29.9773,29.9416,29.9702,16600.0
2014-05-08 09:40:00,42.0,42.02,42.0,42.02,61400.0,29.9844,29.9987,29.9844,29.9987,61400.0
2014-05-08 09:45:00,42.02,42.05,41.99,42.03,28900.0,29.9987,30.0201,29.9773,30.0058,28900.0
2014-05-08 09:50:00,42.04,42.06,42.03,42.03,15400.0,30.013,30.0273,30.0058,30.0058,15400.0
2014-05-08 09:55:00,42.03,42.09,42.02,42.09,9300.0,30.0058,30.0487,29.9987,30.0487,9300.0
2014-05-08 10:00:00,42.1,42.1,42.05,42.06,33000.0,30.0558,30.0558,30.0201,30.0273,33000.0
2014-05-08 10:05:00,42.06,42.07,42.04,42.05,50300.0,30.0273,30.0344,30.013,30.0201,50300.0
2014-05-08 10:10:00,42.05,42.08,42.05,42.06,24600.0,30.0201,30.0415,30.0201,30.0273,24600.0
2014-05-08 10:15:00,42.06,42.07,42.03,42.04,39000.0,30.0273,30.0344,30.0058,30.013,39000.0
2014-05-08 10:20:00,42.04,42.04,42.02,42.04,22900.0,30.013,30.013,29.9987,30.013,22900.0
2014-05-08 10:25:00,42.05,42.05,42.04,42.05,9100.0,30.0201,30.0201,30.013,30.0201,9100.0
2014-05-08 10:30:00,42.04,42.04,42.03,42.04,7000.0,30.013,30.013,30.0058,30.013,7000.0
2014-05-08 10:35:00,42.04,42.04,42.01,42.01,40900.0,30.013,30.013,29.9916,29.9916,40900.0
2014-05-08 10:40:00,42.02,42.03,41.98,41.99,12800.0,29.9987,30.0058,29.9702,29.9773,12800.0
2014-05-08 10:45:00,41.99,42.01,41.98,42.0,12100.0,29.9773,29.9916,29.9702,29.9844,12100.0
2014-05-08 10:50:00,42.01,42.03,42.01,42.03,3000.0,29.9916,30.0058,29.9916,30.0058,3000.0
2014-05-08 10:55:00,42.03,42.05,42.02,42.03,11400.0,30.0058,30.0201,29.9987,30.0058,11400.0
2014-05-08 11:00:00,42.02,42.03,42.02,42.03,46400.0,29.9987,30.0058,29.9987,30.0058,46400.0
2014-05-08 11:05:00,42.05,42.07,42.04,42.06,15400.0,30.0201,30.0344,30.013,30.0273,15400.0
2014-05-08 11:10:00,42.06,42.07,42.03,42.03,9100.0,30.0273,30.0344,30.0058,30.0058,9100.0
2014-05-08 11:15:00,42.04,42.05,42.04,42.05,38300.0,30.013,30.0201,30.013,30.0201,38300.0
2014-05-08 11:20:00,42.07,42.07,42.05,42.06,15400.0,30.0344,30.0344,30.0201,30.0273,15400.0
2014-05-08 11:25:00,42.05,42.07,42.05,42.06,14500.0,30.0201,30.0344,30.0201,30.0273,14500.0
2014-05-08 11:30:00,42.07,42.09,42.06,42.09,21200.0,30.0344,30.0487,30.0273,30.0487,21200.0
2014-05-08 11:35:00,42.09,42.09,42.08,42.09,7800.0,30.0487,30.0487,30.0415,30.0487,7800.0
2014-05-08 11:40:00,42.08,42.09,42.08,42.09,2900.0,30.0415,30.0487,30.0415,30.0487,2900.0
2014-05-08 11:45:00,42.09,42.09,42.08,42.09,19500.0,30.0487,30.0487,30.0415,30.0487,19500.0
2014-05-08 11:50:00,42.1,42.11,42.09,42.11,5500.0,30.0558,30.063,30.0487,30.063,5500.0
2014-05-08 11:55:00,42.11,42.12,42.09,42.1,16100.0,30.063,30.0701,30.0487,30.0558,16100.0
2014-05-08 12:00:00,42.1,42.11,42.09,42.1,40200.0,30.0558,30.063,30.0487,30.0558,40200.0
2014-05-08 12:05:00,42.09,42.09,42.08,42.09,5500.0,30.0487,30.0487,30.0415,30.0487,5500.0
2014-05-08 12:10:00,42.09,42.1,42.09,42.09,50400.0,30.0487,30.0558,30.0487,30.0487,50400.0
2014-05-08 12:15:00,42.09,42.11,42.09,42.09,15000.0,30.0487,30.063,30.0487,30.0487,15000.0
2014-05-08 12:20:00,42.08,42.09,42.08,42.09,900.0,30.0415,30.0487,30.0415,30.0487,900.0
2014-05-08 12:25:00,42.09,42.11,42.09,42.11,53900.0,30.0487,30.063,30.0487,30.063,53900.0
2014-05-08 12:30:00,42.11,42.11,42.09,42.09,159900.0,30.063,30.063,30.0487,30.0487,159900.0
2014-05-08 12:35:00,42.1,42.11,42.09,42.1,84500.0,30.0558,30.063,30.0487,30.0558,84500.0
2014-05-08 12:40:00,42.11,42.11,42.08,42.08,75000.0,30.063,30.063,30.0415,30.0415,75000.0
2014-05-08 12:45:00,42.08,42.09,42.07,42.08,43300.0,30.0415,30.0487,30.0344,30.0415,43300.0
2014-05-08 12:50:00,42.07,42.08,42.05,42.05,12600.0,30.0344,30.0415,30.0201,30.0201,12600.0
2014-05-08 12:55:00,42.05,42.06,42.04,42.05,10500.0,30.0201,30.0273,30.013,30.0201,10500.0
2014-05-08 13:00:00,42.06,42.06,42.04,42.06,21300.0,30.0273,30.0273,30.013,30.0273,21300.0
2014-05-08 13:05:00,42.06,42.07,42.05,42.07,13600.0,30.0273,30.0344,30.0201,30.0344,13600.0
2014-05-08 13:10:00,42.06,42.06,42.03,42.04,7300.0,30.0273,30.0273,30.0058,30.013,7300.0
2014-05-08 13:15:00,42.03,42.05,42.02,42.03,7900.0,30.0058,30.0201,29.9987,30.0058,7900.0
2014-05-08 13:20:00,42.04,42.04,42.0,42.02,13900.0,30.013,30.013,29.9844,29.9987,13900.0
2014-05-08 13:25:00,42.02,42.04,42.01,42.03,6900.0,29.9987,30.013,29.9916,30.0058,6900.0
2014-05-08 13:30:00,42.04,42.04,42.02,42.03,13900.0,30.013,30.013,29.9987,30.0058,13900.0
2014-05-08 13:35:00,42.04,42.05,42.03,42.04,5600.0,30.013,30.0201,30.0058,30.013,5600.0
2014-05-08 13:40:00,42.04,42.04,42.02,42.04,15600.0,30.013,30.013,29.9987,30.013,15600.0
2014-05-08 13:45:00,42.04,42.05,42.02,42.02,74700.0,30.013,30.0201,29.9987,29.9987,74700.0
2014-05-08 13:50:00,42.02,42.04,42.02,42.03,9400.0,29.9987,30.013,29.9987,30.0058,9400.0
2014-05-08 13:55:00,42.03,42.03,42.02,42.03,20600.0,30.0058,30.0058,29.9987,30.0058,20600.0
2014-05-08 14:00:00,42.03,42.03,41.98,41.99,16300.0,30.0058,30.0058,29.9702,29.9773,16300.0
2014-05-08 14:05:00,41.98,42.0,41.98,41.98,13300.0,29.9702,29.9844,29.9702,29.9702,13300.0
2014-05-08 14:10:00,41.98,41.98,41.96,41.96,20200.0,29.9702,29.9702,29.9559,29.9559,20200.0
2014-05-08 14:15:00,41.96,41.98,41.95,41.97,20800.0,29.9559,29.9702,29.9487,29.963,20800.0
2014-05-08 14:20:00,41.98,41.99,41.98,41.98,44900.0,29.9702,29.9773,29.9702,29.9702,44900.0
2014-05-08 14:25:00,41.99,42.01,41.98,42.01,12500.0,29.9773,29.9916,29.9702,29.9916,12500.0
2014-05-08 14:30:00,42.0,42.0,41.98,41.99,22800.0,29.9844,29.9844,29.9702,29.9773,22800.0
2014-05-08 14:35:00,41.99,42.01,41.97,41.98,17700.0,29.9773,29.9916,29.963,29.9702,17700.0
2014-05-08 14:40:00,41.97,41.99,41.94,41.95,20500.0,29.963,29.9773,29.9416,29.9487,20500.0
2014-05-08 14:45:00,41.94,41.94,41.9,41.91,12100.0,29.9416,29.9416,29.913,29.9202,12100.0
2014-05-08 14:50:00,41.92,41.94,41.91,41.91,17300.0,29.9273,29.9416,29.9202,29.9202,17300.0
2014-05-08 14:55:00,41.92,41.94,41.91,41.92,47100.0,29.9273,29.9416,29.9202,29.9273,47100.0
2014-05-08 15:00:00,41.9,41.91,41.87,41.87,82400.0,29.913,29.9202,29.8916,29.8916,82400.0
2014-05-08 15:05:00,41.87,41.89,41.86,41.87,48100.0,29.8916,29.9059,29.8845,29.8916,48100.0
2014-05-08 15:10:00,41.87,41.91,41.87,41.91,21100.0,29.8916,29.9202,29.8916,29.9202,21100.0
2014-05-08 15:15:00,41.9,41.92,41.89,41.92,31100.0,29.913,29.9273,29.9059,29.9273,31100.0
2014-05-08 15:20:00,41.92,41.95,41.91,41.93,42700.0,29.9273,29.9487,29.9202,29.9345,42700.0
2014-05-08 15:25:00,41.93,41.95,41.92,41.94,11400.0,29.9345,29.9487,29.9273,29.9416,11400.0
2014-05-08 15:30:00,41.94,41.94,41.92,41.94,10900.0,29.9416,29.9416,29.9273,29.9416,10900.0
2014-05-08 15:35:00,41.94,41.95,41.93,41.93,11300.0,29.9416,29.9487,29.9345,29.9345,11300.0
2014-05-08 15:40:00,41.94,41.94,41.91,41.91,17200.0,29.9416,29.9416,29.9202,29.9202,17200.0
2014-05-08 15:45:00,41.91,41.92,41.9,41.9,16900.0,29.9202,29.9273,29.913,29.913,16900.0
2014-05-08 15:50:00,41.9,41.95,41.9,41.94,30300.0,29.913,29.9487,29.913,29.9416,30300.0
2014-05-08 15:55:00,41.94,41.94,41.9,41.91,48700.0,29.9416,29.9416,29.913,29.9202,48700.0
2014-05-09 09:30:00,41.85,41.91,41.82,41.86,59200.0,29.8773,29.9202,29.8559,29.8845,59200.0
2014-05-09 09:35:00,41.87,41.87,41.8,41.8,53800.0,29.8916,29.8916,29.8416,29.8416,53800.0
2014-05-09 09:40:00,41.79,41.8,41.76,41.77,63400.0,29.8345,29.8416,29.8131,29.8202,63400.0
2014-05-09 09:45:00,41.76,41.79,41.76,41.79,32600.0,29.8131,29.8345,29.8131,29.8345,32600.0
2014-05-09 09:50:00,41.78,41.8,41.76,41.77,42200.0,29.8274,29.8416,29.8131,29.8202,42200.0
2014-05-09 09:55:00,41.77,41.79,41.77,41.79,25000.0,29.8202,29.8345,29.8202,29.8345,25000.0
2014-05-09 10:00:00,41.78,41.79,41.74,41.74,32400.0,29.8274,29.8345,29.7988,29.7988,32400.0
2014-05-09 10:05:00,41.74,41.77,41.74,41.76,56400.0,29.7988,29.8202,29.7988,29.8131,56400.0
2014-05-09 10:10:00,41.77,41.82,41.77,41.8,31800.0,29.8202,29.8559,29.8202,29.8416,31800.0
2014-05-09 10:15:00,41.81,41.83,41.8,41.8,28500.0,29.8488,29.8631,29.8416,29.8416,28500.0
2014-05-09 10:20:00,41.81,41.83,41.8,41.82,24400.0,29.8488,29.8631,29.8416,29.8559,24400.0
2014-05-09 10:25:00,41.82,41.83,41.8,41.8,43200.0,29.8559,29.8631,29.8416,29.8416,43200.0
2014-05-09 10:30:00,41.8,41.8,41.78,41.8,31800.0,29.8416,29.8416,29.8274,29.8416,31800.0
2014-05-09 10:35:00,41.8,41.81,41.77,41.77,36100.0,29.8416,29.8488,29.8202,29.8202,36100.0
2014-05-09 10:40:00,41.78,41.78,41.75,41.76,56700.0,29.8274,29.8274,29.8059,29.8131,56700.0
2014-05-09 10:45:00,41.76,41.76,41.74,41.76,19200.0,29.8131,29.8131,29.7988,29.8131,19200.0
2014-05-09 10:50:00,41.77,41.77,41.76,41.76,11800.0,29.8202,29.8202,29.8131,29.8131,11800.0
2014-05-09 10:55:00,41.75,41.77,41.72,41.73,28300.0,29.8059,29.8202,29.7845,29.7917,28300.0
2014-05-09 11:00:00,41.75,41.76,41.74,41.75,8200.0,29.8059,29.8131,29.7988,29.8059,8200.0
2014-05-09 11:05:00,41.74,41.76,41.74,41.75,24500.0,29.7988,29.8131,29.7988,29.8059,24500.0
2014-05-09 11:10:00,41.76,41.76,41.75,41.76,8800.0,29.8131,29.8131,29.8059,29.8131,8800.0
2014-05-09 11:15:00,41.76,41.77,41.76,41.77,6400.0,29.8131,29.8202,29.8131,29.8202,6400.0
2014-05-09 11:20:00,41.78,41.81,41.78,41.81,33000.0,29.8274,29.8488,29.8274,29.8488,33000.0
2014-05-09 11:25:00,41.81,41.82,41.8,41.81,15000.0,29.8488,29.8559,29.8416,29.8488,15000.0
2014-05-09 11:30:00,41.82,41.84,41.82,41.83,23600.0,29.8559,29.8702,29.8559,29.8631,23600.0
2014-05-09 11:35:00,41.83,41.86,41.82,41.85,11100.0,29.8631,29.8845,29.8559,29.8773,11100.0
2014-05-09 11:40:00,41.85,41.85,41.82,41.83,22400.0,29.8773,29.8773,29.8559,29.8631,22400.0
2014-05-09 11:45:00,41.83,41.85,41.82,41.85,14100.0,29.8631,29.8773,29.8559,29.8773,14100.0
2014-05-09 11:50:00,41.84,41.85,41.83,41.83,26100.0,29.8702,29.8773,29.8631,29.8631,26100.0
2014-05-09 11:55:00,41.83,41.84,41.83,41.84,8100.0,29.8631,29.8702,29.8631,29.8702,8100.0
2014-05-09 12:00:00,41.84,41.84,41.82,41.82,22900.0,29.8702,29.8702,29.8559,29.8559,22900.0
2014-05-09 12:05:00,41.83,41.83,41.8,41.82,26200.0,29.8631,29.8631,29.8416,29.8559,26200.0
2014-05-09 12:10:00,41.81,41.83,41.81,41.83,1800.0,29.8488,29.8631,29.8488,29.8631,1800.0
2014-05-09 12:15:00,41.83,41.84,41.83,41.84,23600.0,29.8631,29.8702,29.8631,29.8702,23600.0
2014-05-09 12:20:00,41.84,41.84,41.82,41.83,24600.0,29.8702,29.8702,29.8559,29.8631,24600.0
2014-05-09 12:25:00,41.82,41.84,41.82,41.84,24600.0,29.8559,29.8702,29.8559,29.8702,24600.0
2014-05-09 12:30:00,41.83,41.85,41.83,41.85,21600.0,29.8631,29.8773,29.8631,29.8773,21600.0
2014-05-09 12:35:00,41.85,41.91,41.85,41.9,30100.0,29.8773,29.9202,29.8773,29.913,30100.0
2014-05-09 12:40:00,41.91,41.91,41.9,41.91,16500.0,29.9202,29.9202,29.913,29.9202,16500.0
2014-05-09 12:45:00,41.91,41.91,41.9,41.91,22800.0,29.9202,29.9202,29.913,29.9202,22800.0
2014-05-09 12:50:00,41.92,41.93,41.91,41.92,5800.0,29.9273,29.9345,29.9202,29.9273,5800.0
2014-05-09 12:55:00,41.92,41.93,41.91,41.91,16900.0,29.9273,29.9345,29.9202,29.9202,16900.0
2014-05-09 13:00:00,41.92,41.93,41.9,41.91,20600.0,29.9273,29.9345,29.913,29.9202,20600.0
2014-05-09 13:05:00,41.9,41.91,41.88,41.89,24300.0,29.913,29.9202,29.8988,29.9059,24300.0
2014-05-09 13:10:00,41.88,41.89,41.87,41.89,16600.0,29.8988,29.9059,29.8916,29.9059,16600.0
2014-05-09 13:15:00,41.88,41.89,41.88,41.88,1000.0,29.8988,29.9059,29.8988,29.8988,1000.0
2014-05-09 13:20:00,41.89,41.89,41.88,41.89,15900.0,29.9059,29.9059,29.8988,29.9059,15900.0
2014-05-09 13:25:00,41.89,41.89,41.88,41.88,4600.0,29.9059,29.9059,29.8988,29.8988,4600.0
2014-05-09 13:30:00,41.89,41.9,41.87,41.87,27100.0,29.9059,29.913,29.8916,29.8916,27100.0
2014-05-09 13:35:00,41.87,41.88,41.87,41.88,5400.0,29.8916,29.8988,29.8916,29.8988,5400.0
2014-05-09 13:40:00,41.87,41.88,41.86,41.86,10300.0,29.8916,29.8988,29.8845,29.8845,10300.0
2014-05-09 13:45:00,41.87,41.87,41.86,41.87,3900.0,29.8916,29.8916,29.8845,29.8916,3900.0
2014-05-09 13:50:00,41.87,41.88,41.86,41.87,38000.0,29.8916,29.8988,29.8845,29.8916,38000.0
2014-05-09 13:55:00,41.87,41.87,41.86,41.86,11900.0,29.8916,29.8916,29.8845,29.8845,11900.0
2014-05-09 14:00:00,41.86,41.87,41.85,41.86,18500.0,29.8845,29.8916,29.8773,29.8845,18500.0
2014-05-09 14:05:00,41.85,41.86,41.84,41.85,32400.0,29.8773,29.8845,29.8702,29.8773,32400.0
2014-05-09 14:10:00,41.86,41.86,41.84,41.85,36000.0,29.8845,29.8845,29.8702,29.8773,36000.0
2014-05-09 14:15:00,41.84,41.84,41.81,41.82,21900.0,29.8702,29.8702,29.8488,29.8559,21900.0
2014-05-09 14:20:00,41.82,41.83,41.82,41.82,19900.0,29.8559,29.8631,29.8559,29.8559,19900.0
2014-05-09 14:25:00,41.81,41.83,41.8,41.82,29600.0,29.8488,29.8631,29.8416,29.8559,29600.0
2014-05-09 14:30:00,41.81,41.83,41.81,41.81,38200.0,29.8488,29.8631,29.8488,29.8488,38200.0
2014-05-09 14:35:00,41.82,41.82,41.81,41.82,25700.0,29.8559,29.8559,29.8488,29.8559,25700.0
2014-05-09 14:40:00,41.82,41.82,41.8,41.8,13400.0,29.8559,29.8559,29.8416,29.8416,13400.0
2014-05-09 14:45:00,41.81,41.82,41.8,41.8,25600.0,29.8488,29.8559,29.8416,29.8416,25600.0
2014-05-09 14:50:00,41.81,41.82,41.81,41.81,6600.0,29.8488,29.8559,29.8488,29.8488,6600.0
2014-05-09 14:55:00,41.82,41.85,41.82,41.84,31700.0,29.8559,29.8773,29.8559,29.8702,31700.0
2014-05-09 15:00:00,41.84,41.85,41.83,41.84,33000.0,29.8702,29.8773,29.8631,29.8702,33000.0
2014-05-09 15:05:00,41.85,41.86,41.84,41.85,65600.0,29.8773,29.8845,29.8702,29.8773,65600.0
2014-05-09 15:10:00,41.85,41.86,41.84,41.85,45500.0,29.8773,29.8845,29.8702,29.8773,45500.0
2014-05-09 15:15:00,41.84,41.85,41.83,41.84,34300.0,29.8702,29.8773,29.8631,29.8702,34300.0
2014-05-09 15:20:00,41.84,41.84,41.83,41.83,43400.0,29.8702,29.8702,29.8631,29.8631,43400.0
2014-05-09 15:25:00,41.84,41.85,41.83,41.85,12500.0,29.8702,29.8773,29.8631,29.8773,12500.0
2014-05-09 15:30:00,41.85,41.86,41.85,41.86,29800.0,29.8773,29.8845,29.8773,29.8845,29800.0
2014-05-09 15:35:00,41.86,41.88,41.86,41.88,24700.0,29.8845,29.8988,29.8845,29.8988,24700.0
2014-05-09 15:40:00,41.88,41.89,41.87,41.89,34000.0,29.8988,29.9059,29.8916,29.9059,34000.0
2014-05-09 15:45:00,41.89,41.9,41.88,41.89,66000.0,29.9059,29.913,29.8988,29.9059,66000.0
2014-05-09 15:50:00,41.9,41.9,41.89,41.89,89500.0,29.913,29.913,29.9059,29.9059,89500.0
2014-05-09 15:55:00,41.89,41.89,41.86,41.87,137000.0,29.9059,29.9059,29.8845,29.8916,137000.0
2014-05-12 09:30:00,42.06,42.09,42.02,42.08,105800.0,30.0273,30.0487,29.9987,30.0415,105800.0
2014-05-12 09:35:00,42.08,42.08,42.05,42.07,68100.0,30.0415,30.0415,30.0201,30.0344,68100.0
2014-05-12 09:40:00,42.08,42.1,42.08,42.1,68500.0,30.0415,30.0558,30.0415,30.0558,68500.0
2014-05-12 09:45:00,42.1,42.1,42.08,42.09,116500.0,30.0558,30.0558,30.0415,30.0487,116500.0
2014-05-12 09:50:00,42.09,42.1,42.07,42.07,54500.0,30.0487,30.0558,30.0344,30.0344,54500.0
2014-05-12 09:55:00,42.08,42.09,42.07,42.07,46300.0,30.0415,30.0487,30.0344,30.0344,46300.0
2014-05-12 10:00:00,42.08,42.09,42.07,42.07,50600.0,30.0415,30.0487,30.0344,30.0344,50600.0
2014-05-12 10:05:00,42.08,42.08,42.06,42.06,53200.0,30.0415,30.0415,30.0273,30.0273,53200.0
2014-05-12 10:10:00,42.05,42.08,42.03,42.07,72400.0,30.0201,30.0415,30.0058,30.0344,72400.0
2014-05-12 10:15:00,42.07,42.08,42.06,42.08,47200.0,30.0344,30.0415,30.0273,30.0415,47200.0
2014-05-12 10:20:00,42.08,42.09,42.05,42.06,55100.0,30.0415,30.0487,30.0201,30.0273,55100.0
2014-05-12 10:25:00,42.06,42.07,42.05,42.05,22200.0,30.0273,30.0344,30.0201,30.0201,22200.0
2014-05-12 10:30:00,42.06,42.08,42.06,42.08,22300.0,30.0273,30.0415,30.0273,30.0415,22300.0
2014-05-12 10:35:00,42.08,42.09,42.06,42.07,57000.0,30.0415,30.0487,30.0273,30.0344,57000.0
2014-05-12 10:40:00,42.08,42.09,42.07,42.09,22200.0,30.0415,30.0487,30.0344,30.0487,22200.0
2014-05-12 10:45:00,42.09,42.09,42.08,42.08,47900.0,30.0487,30.0487,30.0415,30.0415,47900.0
2014-05-12 10:50:00,42.08,42.08,42.04,42.04,26700.0,30.0415,30.0415,30.013,30.013,26700.0
2014-05-12 10:55:00,42.04,42.05,42.03,42.04,22800.0,30.013,30.0201,30.0058,30.013,22800.0
2014-05-12 11:00:00,42.03,42.05,42.03,42.04,27500.0,30.0058,30.0201,30.0058,30.013,27500.0
2014-05-12 11:05:00,42.04,42.05,42.03,42.04,34600.0,30.013,30.0201,30.0058,30.013,34600.0
2014-05-12 11:10:00,42.04,42.04,42.02,42.03,37100.0,30.013,30.013,29.9987,30.0058,37100.0
2014-05-12 11:15:00,42.03,42.04,42.02,42.03,37700.0,30.0058,30.013,29.9987,30.0058,37700.0
2014-05-12 11:20:00,42.04,42.04,42.02,42.02,49900.0,30.013,30.013,29.9987,29.9987,49900.0
2014-05-12 11:25:00,42.02,42.05,42.02,42.05,44500.0,29.9987,30.0201,29.9987,30.0201,44500.0
2014-05-12 11:30:00,42.05,42.07,42.05,42.07,50600.0,30.0201,30.0344,30.0201,30.0344,50600.0
2014-05-12 11:35:00,42.08,42.08,42.06,42.07,23200.0,30.0415,30.0415,30.0273,30.0344,23200.0
2014-05-12 11:40:00,42.06,42.08,42.06,42.08,49200.0,30.0273,30.0415,30.0273,30.0415,49200.0
2014-05-12 11:45:00,42.07,42.08,42.06,42.08,42900.0,30.0344,30.0415,30.0273,30.0415,42900.0
2014-05-12 11:50:00,42.08,42.09,42.07,42.09,20800.0,30.0415,30.0487,30.0344,30.0487,20800.0
2014-05-12 11:55:00,42.08,42.09,42.07,42.07,30900.0,30.0415,30.0487,30.0344,30.0344,30900.0
2014-05-12 12:00:00,42.08,42.09,42.07,42.08,61500.0,30.0415,30.0487,30.0344,30.0415,61500.0
2014-05-12 12:05:00,42.07,42.09,42.07,42.08,32800.0,30.0344,30.0487,30.0344,30.0415,32800.0
2014-05-12 12:10:00,42.08,42.09,42.08,42.08,38500.0,30.0415,30.0487,30.0415,30.0415,38500.0
2014-05-12 12:15:00,42.08,42.09,42.08,42.08,20300.0,30.0415,30.0487,30.0415,30.0415,20300.0
2014-05-12 12:20:00,42.09,42.1,42.08,42.09,32500.0,30.0487,30.0558,30.0415,30.0487,32500.0
2014-05-12 12:25:00,42.09,42.09,42.08,42.09,23200.0,30.0487,30.0487,30.0415,30.0487,23200.0
2014-05-12 12:30:00,42.09,42.09,42.08,42.09,12400.0,30.0487,30.0487,30.0415,30.0487,12400.0
2014-05-12 12:35:00,42.09,42.09,42.07,42.08,29900.0,30.0487,30.0487,30.0344,30.0415,29900.0
2014-05-12 12:40:00,42.08,42.08,42.07,42.07,33500.0,30.0415,30.0415,30.0344,30.0344,33500.0
2014-05-12 12:45:00,42.08,42.08,42.07,42.08,7600.0,30.0415,30.0415,30.0344,30.0415,7600.0
2014-05-12 12:50:00,42.08,42.09,42.08,42.08,45500.0,30.0415,30.0487,30.0415,30.0415,45500.0
2014-05-12 12:55:00,42.08,42.08,42.07,42.08,22500.0,30.0415,30.0415,30.0344,30.0415,22500.0
2014-05-12 13:00:00,42.08,42.09,42.07,42.08,85200.0,30.0415,30.0487,30.0344,30.0415,85200.0
2014-05-12 13:05:00,42.08,42.09,42.07,42.09,16100.0,30.0415,30.0487,30.0344,30.0487,16100.0
2014-05-12 13:10:00,42.09,42.09,42.07,42.08,17500.0,30.0487,30.0487,30.0344,30.0415,17500.0
2014-05-12 13:15:00,42.08,42.09,42.08,42.08,6900.0,30.0415,30.0487,30.0415,30.0415,6900.0
2014-05-12 13:20:00,42.09,42.09,42.08,42.08,15600.0,30.0487,30.0487,30.0415,30.0415,15600.0
2014-05-12 13:25:00,42.09,42.1,42.09,42.1,31800.0,30.0487,30.0558,30.0487,30.0558,31800.0
2014-05-12 13:30:00,42.09,42.1,42.09,42.1,22600.0,30.0487,30.0558,30.0487,30.0558,22600.0
2014-05-12 13:35:00,42.1,42.11,42.09,42.11,16100.0,30.0558,30.063,30.0487,30.063,16100.0
2014-05-12 13:40:00,42.11,42.12,42.1,42.11,33900.0,30.063,30.0701,30.0558,30.063,33900.0
2014-05-12 13:45:00,42.12,42.12,42.11,42.11,14700.0,30.0701,30.0701,30.063,30.063,14700.0
2014-05-12 13:50:00,42.12,42.12,42.11,42.12,19500.0,30.0701,30.0701,30.063,30.0701,19500.0
2014-05-12 13:55:00,42.12,42.12,42.11,42.12,15400.0,30.0701,30.0701,30.063,30.0701,15400.0
2014-05-12 14:00:00,42.11,42.12,42.1,42.11,55500.0,30.063,30.0701,30.0558,30.063,55500.0
2014-05-12 14:05:00,42.1,42.12,42.1,42.12,31700.0,30.0558,30.0701,30.0558,30.0701,31700.0
2014-05-12 14:10:00,42.11,42.12,42.11,42.11,14100.0,30.063,30.0701,30.063,30.063,14100.0
2014-05-12 14:15:00,42.12,42.12,42.11,42.12,24900.0,30.0701,30.0701,30.063,30.0701,24900.0
2014-05-12 14:20:00,42.11,42.12,42.11,42.11,40400.0,30.063,30.0701,30.063,30.063,40400.0
2014-05-12 14:25:00,42.12,42.12,42.11,42.11,33700.0,30.0701,30.0701,30.063,30.063,33700.0
2014-05-12 14:30:00,42.12,42.12,42.11,42.12,24200.0,30.0701,30.0701,30.063,30.0701,24200.0
2014-05-12 14:35:00,42.12,42.13,42.11,42.13,35100.0,30.0701,30.0772,30.063,30.0772,35100.0
2014-05-12 14:40:00,42.12,42.13,42.12,42.12,29700.0,30.0701,30.0772,30.0701,30.0701,29700.0
2014-05-12 14:45:00,42.13,42.13,42.12,42.12,24000.0,30.0772,30.0772,30.0701,30.0701,24000.0
2014-05-12 14:50:00,42.13,42.13,42.12,42.13,30800.0,30.0772,30.0772,30.0701,30.0772,30800.0
2014-05-12 14:55:00,42.13,42.13,42.12,42.13,38000.0,30.0772,30.0772,30.0701,30.0772,38000.0
2014-05-12 15:00:00,42.13,42.14,42.12,42.14,26300.0,30.0772,30.0844,30.0701,30.0844,26300.0
2014-05-12 15:05:00,42.14,42.14,42.13,42.14,42200.0,30.0844,30.0844,30.0772,30.0844,42200.0
2014-05-12 15:10:00,42.14,42.14,42.13,42.13,37900.0,30.0844,30.0844,30.0772,30.0772,37900.0
2014-05-12 15:15:00,42.14,42.14,42.13,42.13,25800.0,30.0844,30.0844,30.0772,30.0772,25800.0
2014-05-12 15:20:00,42.14,42.15,42.13,42.15,29000.0,30.0844,30.0915,30.0772,30.0915,29000.0
2014-05-12 15:25:00,42.15,42.15,42.14,42.14,62100.0,30.0915,30.0915,30.0844,30.0844,62100.0
2014-05-12 15:30:00,42.14,42.15,42.14,42.15,50600.0,30.0844,30.0915,30.0844,30.0915,50600.0
2014-05-12 15:35:00,42.15,42.16,42.15,42.16,51900.0,30.0915,30.0987,30.0915,30.0987,51900.0
2014-05-12 15:40:00,42.16,42.17,42.16,42.17,28800.0,30.0987,30.1058,30.0987,30.1058,28800.0
2014-05-12 15:45:00,42.17,42.17,42.16,42.17,82400.0,30.1058,30.1058,30.0987,30.1058,82400.0
2014-05-12 15:50:00,42.17,42.18,42.16,42.18,71700.0,30.1058,30.1129,30.0987,30.1129,71700.0
2014-05-12 15:55:00,42.18,42.18,42.16,42.17,274800.0,30.1129,30.1129,30.0987,30.1058,274800.0
2014-05-13 09:30:00,42.2,42.23,42.17,42.2,59100.0,30.1272,30.1486,30.1058,30.1272,59100.0
2014-05-13 09:35:00,42.19,42.19,42.15,42.16,33900.0,30.1201,30.1201,30.0915,30.0987,33900.0
2014-05-13 09:40:00,42.17,42.19,42.17,42.17,25400.0,30.1058,30.1201,30.1058,30.1058,25400.0
2014-05-13 09:45:00,42.18,42.19,42.17,42.17,69000.0,30.1129,30.1201,30.1058,30.1058,69000.0
2014-05-13 09:50:00,42.17,42.18,42.14,42.14,32800.0,30.1058,30.1129,30.0844,30.0844,32800.0
2014-05-13 09:55:00,42.14,42.15,42.13,42.14,23400.0,30.0844,30.0915,30.0772,30.0844,23400.0
2014-05-13 10:00:00,42.14,42.16,42.13,42.15,27700.0,30.0844,30.0987,30.0772,30.0915,27700.0
2014-05-13 10:05:00,42.15,42.16,42.14,42.16,26300.0,30.0915,30.0987,30.0844,30.0987,26300.0
2014-05-13 10:10:00,42.15,42.16,42.14,42.15,20500.0,30.0915,30.0987,30.0844,30.0915,20500.0
2014-05-13 10:15:00,42.16,42.18,42.15,42.16,46100.0,30.0987,30.1129,30.0915,30.0987,46100.0
2014-05-13 10:20:00,42.17,42.18,42.16,42.17,29200.0,30.1058,30.1129,30.0987,30.1058,29200.0
2014-05-13 10:25:00,42.17,42.19,42.17,42.17,19000.0,30.1058,30.1201,30.1058,30.1058,19000.0
2014-05-13 10:30:00,42.18,42.19,42.17,42.18,26800.0,30.1129,30.1201,30.1058,30.1129,26800.0
2014-05-13 10:35:00,42.18,42.21,42.18,42.2,35700.0,30.1129,30.1344,30.1129,30.1272,35700.0
2014-05-13 10:40:00,42.2,42.21,42.19,42.2,15100.0,30.1272,30.1344,30.1201,30.1272,15100.0
2014-05-13 10:45:00,42.19,42.2,42.17,42.18,23400.0,30.1201,30.1272,30.1058,30.1129,23400.0
2014-05-13 10:50:00,42.18,42.19,42.18,42.19,7300.0,30.1129,30.1201,30.1129,30.1201,7300.0
2014-05-13 10:55:00,42.18,42.19,42.15,42.16,19900.0,30.1129,30.1201,30.0915,30.0987,19900.0
2014-05-13 11:00:00,42.16,42.18,42.16,42.18,32200.0,30.0987,30.1129,30.0987,30.1129,32200.0
2014-05-13 11:05:00,42.18,42.18,42.16,42.18,25100.0,30.1129,30.1129,30.0987,30.1129,25100.0
2014-05-13 11:10:00,42.18,42.18,42.15,42.17,25800.0,30.1129,30.1129,30.0915,30.1058,25800.0
2014-05-13 11:15:00,42.17,42.18,42.15,42.16,32100.0,30.1058,30.1129,30.0915,30.0987,32100.0
2014-05-13 11:20:00,42.15,42.16,42.15,42.15,22400.0,30.0915,30.0987,30.0915,30.0915,22400.0
2014-05-13 11:25:00,42.15,42.16,42.14,42.16,83300.0,30.0915,30.0987,30.0844,30.0987,83300.0
2014-05-13 11:30:00,42.17,42.19,42.16,42.18,30400.0,30.1058,30.1201,30.0987,30.1129,30400.0
2014-05-13 11:35:00,42.18,42.19,42.17,42.17,23300.0,30.1129,30.1201,30.1058,30.1058,23300.0
2014-05-13 11:40:00,42.18,42.2,42.18,42.19,21600.0,30.1129,30.1272,30.1129,30.1201,21600.0
2014-05-13 11:45:00,42.19,42.19,42.18,42.19,14000.0,30.1201,30.1201,30.1129,30.1201,14000.0
2014-05-13 11:50:00,42.18,42.2,42.18,42.19,12200.0,30.1129,30.1272,30.1129,30.1201,12200.0
2014-05-13 11:55:00,42.2,42.2,42.19,42.19,30900.0,30.1272,30.1272,30.1201,30.1201,30900.0
2014-05-13 12:00:00,42.19,42.19,42.17,42.19,14200.0,30.1201,30.1201,30.1058,30.1201,14200.0
2014-05-13 12:05:00,42.19,42.2,42.18,42.18,19000.0,30.1201,30.1272,30.1129,30.1129,19000.0
2014-05-13 12:10:00,42.19,42.2,42.19,42.19,39100.0,30.1201,30.1272,30.1201,30.1201,39100.0
2014-05-13 12:15:00,42.19,42.19,42.18,42.19,50300.0,30.1201,30.1201,30.1129,30.1201,50300.0
2014-05-13 12:20:00,42.19,42.2,42.18,42.19,8800.0,30.1201,30.1272,30.1129,30.1201,8800.0
2014-05-13 12:25:00,42.19,42.19,42.18,42.19,9500.0,30.1201,30.1201,30.1129,30.1201,9500.0
2014-05-13 12:30:00,42.18,42.19,42.18,42.19,15500.0,30.1129,30.1201,30.1129,30.1201,15500.0
2014-05-13 12:35:00,42.19,42.2,42.18,42.19,22100.0,30.1201,30.1272,30.1129,30.1201,22100.0
2014-05-13 12:40:00,42.18,42.19,42.18,42.19,7000.0,30.1129,30.1201,30.1129,30.1201,7000.0
2014-05-13 12:45:00,42.19,42.2,42.19,42.2,11200.0,30.1201,30.1272,30.1201,30.1272,11200.0
2014-05-13 12:50:00,42.21,42.21,42.2,42.2,12700.0,30.1344,30.1344,30.1272,30.1272,12700.0
2014-05-13 12:55:00,42.21,42.21,42.2,42.2,23400.0,30.1344,30.1344,30.1272,30.1272,23400.0
2014-05-13 13:00:00,42.2,42.2,42.19,42.2,61600.0,30.1272,30.1272,30.1201,30.1272,61600.0
2014-05-13 13:05:00,42.2,42.2,42.18,42.19,15700.0,30.1272,30.1272,30.1129,30.1201,15700.0
2014-05-13 13:10:00,42.19,42.19,42.16,42.17,19100.0,30.1201,30.1201,30.0987,30.1058,19100.0
2014-05-13 13:15:00,42.17,42.19,42.16,42.19,13200.0,30.1058,30.1201,30.0987,30.1201,13200.0
2014-05-13 13:20:00,42.19,42.19,42.18,42.18,5400.0,30.1201,30.1201,30.1129,30.1129,5400.0
2014-05-13 13:25:00,42.18,42.19,42.18,42.19,4700.0,30.1129,30.1201,30.1129,30.1201,4700.0
2014-05-13 13:30:00,42.19,42.19,42.18,42.19,13600.0,30.1201,30.1201,30.1129,30.1201,13600.0
2014-05-13 13:35:00,42.19,42.19,42.18,42.18,12900.0,30.1201,30.1201,30.1129,30.1129,12900.0
2014-05-13 13:40:00,42.18,42.18,42.16,42.18,27600.0,30.1129,30.1129,30.0987,30.1129,27600.0
2014-05-13 13:45:00,42.18,42.19,42.16,42.18,13200.0,30.1129,30.1201,30.0987,30.1129,13200.0
2014-05-13 13:50:00,42.19,42.19,42.18,42.19,9500.0,30.1201,30.1201,30.1129,30.1201,9500.0
2014-05-13 13:55:00,42.19,42.19,42.18,42.19,7600.0,30.1201,30.1201,30.1129,30.1201,7600.0
2014-05-13 14:00:00,42.18,42.19,42.18,42.19,6500.0,30.1129,30.1201,30.1129,30.1201,6500.0
2014-05-13 14:05:00,42.19,42.2,42.19,42.2,16400.0,30.1201,30.1272,30.1201,30.1272,16400.0
2014-05-13 14:10:00,42.19,42.22,42.19,42.22,66400.0,30.1201,30.1415,30.1201,30.1415,66400.0
2014-05-13 14:15:00,42.21,42.22,42.21,42.22,12100.0,30.1344,30.1415,30.1344,30.1415,12100.0
2014-05-13 14:20:00,42.22,42.23,42.21,42.23,38800.0,30.1415,30.1486,30.1344,30.1486,38800.0
2014-05-13 14:25:00,42.22,42.23,42.22,42.23,43300.0,30.1415,30.1486,30.1415,30.1486,43300.0
2014-05-13 14:30:00,42.23,42.24,42.23,42.24,13600.0,30.1486,30.1558,30.1486,30.1558,13600.0
2014-05-13 14:35:00,42.24,42.25,42.24,42.24,19500.0,30.1558,30.1629,30.1558,30.1558,19500.0
2014-05-13 14:40:00,42.25,42.25,42.25,42.25,13200.0,30.1629,30.1629,30.1629,30.1629,13200.0
2014-05-13 14:45:00,42.25,42.25,42.24,42.25,13400.0,30.1629,30.1629,30.1558,30.1629,13400.0
2014-05-13 14:50:00,42.25,42.25,42.24,42.25,32700.0,30.1629,30.1629,30.1558,30.1629,32700.0
2014-05-13 14:55:00,42.25,42.25,42.24,42.25,60900.0,30.1629,30.1629,30.1558,30.1629,60900.0
2014-05-13 15:00:00,42.24,42.25,42.24,42.25,14600.0,30.1558,30.1629,30.1558,30.1629,14600.0
2014-05-13 15:05:00,42.25,42.25,42.23,42.23,50600.0,30.1629,30.1629,30.1486,30.1486,50600.0
2014-05-13 15:10:00,42.24,42.24,42.22,42.23,45300.0,30.1558,30.1558,30.1415,30.1486,45300.0
2014-05-13 15:15:00,42.23,42.23,42.22,42.23,13700.0,30.1486,30.1486,30.1415,30.1486,13700.0
2014-05-13 15:20:00,42.22,42.24,42.22,42.24,20800.0,30.1415,30.1558,30.1415,30.1558,20800.0
2014-05-13 15:25:00,42.23,42.24,42.23,42.23,14100.0,30.1486,30.1558,30.1486,30.1486,14100.0
2014-05-13 15:30:00,42.23,42.24,42.23,42.24,19900.0,30.1486,30.1558,30.1486,30.1558,19900.0
2014-05-13 15:35:00,42.24,42.25,42.23,42.25,35900.0,30.1558,30.1629,30.1486,30.1629,35900.0
2014-05-13 15:40:00,42.25,42.25,42.24,42.25,22900.0,30.1629,30.1629,30.1558,30.1629,22900.0
2014-05-13 15:45:00,42.25,42.25,42.24,42.25,27900.0,30.1629,30.1629,30.1558,30.1629,27900.0
2014-05-13 15:50:00,42.25,42.25,42.23,42.23,48600.0,30.1629,30.1629,30.1486,30.1486,48600.0
2014-05-13 15:55:00,42.23,42.24,42.23,42.24,77200.0,30.1486,30.1558,30.1486,30.1558,77200.0
2014-05-14 09:30:00,42.25,42.27,42.23,42.23,138400.0,30.1629,30.1772,30.1486,30.1486,138400.0
2014-05-14 09:35:00,42.22,42.23,42.2,42.21,95100.0,30.1415,30.1486,30.1272,30.1344,95100.0
2014-05-14 09:40:00,42.21,42.25,42.21,42.24,28300.0,30.1344,30.1629,30.1344,30.1558,28300.0
2014-05-14 09:45:00,42.24,42.25,42.23,42.24,16600.0,30.1558,30.1629,30.1486,30.1558,16600.0
2014-05-14 09:50:00,42.24,42.25,42.24,42.24,37200.0,30.1558,30.1629,30.1558,30.1558,37200.0
2014-05-14 09:55:00,42.25,42.25,42.24,42.25,11000.0,30.1629,30.1629,30.1558,30.1629,11000.0
2014-05-14 10:00:00,42.25,42.27,42.25,42.26,17000.0,30.1629,30.1772,30.1629,30.17,17000.0
2014-05-14 10:05:00,42.26,42.27,42.25,42.27,9000.0,30.17,30.1772,30.1629,30.1772,9000.0
2014-05-14 10:10:00,42.27,42.27,42.25,42.25,23300.0,30.1772,30.1772,30.1629,30.1629,23300.0
2014-05-14 10:15:00,42.26,42.26,42.23,42.24,37600.0,30.17,30.17,30.1486,30.1558,37600.0
2014-05-14 10:20:00,42.24,42.26,42.23,42.25,16200.0,30.1558,30.17,30.1486,30.1629,16200.0
2014-05-14 10:25:00,42.24,42.26,42.24,42.26,21500.0,30.1558,30.17,30.1558,30.17,21500.0
2014-05-14 10:30:00,42.27,42.27,42.25,42.25,15400.0,30.1772,30.1772,30.1629,30.1629,15400.0
2014-05-14 10:35:00,42.26,42.27,42.25,42.25,16900.0,30.17,30.1772,30.1629,30.1629,16900.0
2014-05-14 10:40:00,42.25,42.26,42.24,42.26,5900.0,30.1629,30.17,30.1558,30.17,5900.0
2014-05-14 10:45:00,42.25,42.26,42.24,42.26,12200.0,30.1629,30.17,30.1558,30.17,12200.0
2014-05-14 10:50:00,42.26,42.27,42.24,42.24,10400.0,30.17,30.1772,30.1558,30.1558,10400.0
2014-05-14 10:55:00,42.25,42.25,42.23,42.23,6200.0,30.1629,30.1629,30.1486,30.1486,6200.0
2014-05-14 11:00:00,42.23,42.24,42.22,42.23,9300.0,30.1486,30.1558,30.1415,30.1486,9300.0
2014-05-14 11:05:00,42.23,42.24,42.22,42.23,13600.0,30.1486,30.1558,30.1415,30.1486,13600.0
2014-05-14 11:10:00,42.23,42.25,42.23,42.23,6300.0,30.1486,30.1629,30.1486,30.1486,6300.0
2014-05-14 11:15:00,42.23,42.23,42.23,42.23,5400.0,30.1486,30.1486,30.1486,30.1486,5400.0
2014-05-14 11:20:00,42.23,42.25,42.23,42.24,9200.0,30.1486,30.1629,30.1486,30.1558,9200.0
2014-05-14 11:25:00,42.23,42.26,42.23,42.25,59200.0,30.1486,30.17,30.1486,30.1629,59200.0
2014-05-14 11:30:00,42.25,42.25,42.23,42.24,18500.0,30.1629,30.1629,30.1486,30.1558,18500.0
2014-05-14 11:35:00,42.24,42.27,42.24,42.27,15400.0,30.1558,30.1772,30.1558,30.1772,15400.0
2014-05-14 11:40:00,42.27,42.27,42.26,42.27,20400.0,30.1772,30.1772,30.17,30.1772,20400.0
2014-05-14 11:45:00,42.27,42.28,42.26,42.28,38600.0,30.1772,30.1843,30.17,30.1843,38600.0
2014-05-14 11:50:00,42.27,42.29,42.27,42.29,10600.0,30.1772,30.1915,30.1772,30.1915,10600.0
2014-05-14 11:55:00,42.29,42.29,42.27,42.27,32300.0,30.1915,30.1915,30.1772,30.1772,32300.0
2014-05-14 12:00:00,42.26,42.28,42.26,42.27,7500.0,30.17,30.1843,30.17,30.1772,7500.0
2014-05-14 12:05:00,42.27,42.28,42.27,42.28,12200.0,30.1772,30.1843,30.1772,30.1843,12200.0
2014-05-14 12:10:00,42.28,42.29,42.28,42.29,5300.0,30.1843,30.1915,30.1843,30.1915,5300.0
2014-05-14 12:15:00,42.28,42.29,42.27,42.28,17000.0,30.1843,30.1915,30.1772,30.1843,17000.0
2014-05-14 12:20:00,42.28,42.29,42.28,42.29,4100.0,30.1843,30.1915,30.1843,30.1915,4100.0
2014-05-14 12:25:00,42.29,42.29,42.28,42.29,12100.0,30.1915,30.1915,30.1843,30.1915,12100.0
2014-05-14 12:30:00,42.28,42.28,42.27,42.28,49900.0,30.1843,30.1843,30.1772,30.1843,49900.0
2014-05-14 12:35:00,42.28,42.29,42.27,42.29,9000.0,30.1843,30.1915,30.1772,30.1915,9000.0
2014-05-14 12:40:00,42.29,42.3,42.29,42.29,2400.0,30.1915,30.1986,30.1915,30.1915,2400.0
2014-05-14 12:45:00,42.29,42.3,42.28,42.28,24200.0,30.1915,30.1986,30.1843,30.1843,24200.0
2014-05-14 12:50:00,42.29,42.29,42.27,42.28,6800.0,30.1915,30.1915,30.1772,30.1843,6800.0
2014-05-14 12:55:00,42.27,42.28,42.26,42.26,13400.0,30.1772,30.1843,30.17,30.17,13400.0
2014-05-14 13:00:00,42.27,42.28,42.27,42.28,30500.0,30.1772,30.1843,30.1772,30.1843,30500.0
2014-05-14 13:05:00,42.28,42.29,42.27,42.29,11800.0,30.1843,30.1915,30.1772,30.1915,11800.0
2014-05-14 13:10:00,42.29,42.29,42.27,42.28,6400.0,30.1915,30.1915,30.1772,30.1843,6400.0
2014-05-14 13:15:00,42.28,42.29,42.28,42.29,20500.0,30.1843,30.1915,30.1843,30.1915,20500.0
2014-05-14 13:20:00,42.29,42.29,42.27,42.27,8300.0,30.1915,30.1915,30.1772,30.1772,8300.0
2014-05-14 13:25:00,42.27,42.28,42.27,42.27,45100.0,30.1772,30.1843,30.1772,30.1772,45100.0
2014-05-14 13:30:00,42.27,42.28,42.27,42.27,19200.0,30.1772,30.1843,30.1772,30.1772,19200.0
2014-05-14 13:35:00,42.26,42.27,42.26,42.27,9200.0,30.17,30.1772,30.17,30.1772,9200.0
2014-05-14 13:40:00,42.27,42.28,42.26,42.28,7700.0,30.1772,30.1843,30.17,30.1843,7700.0
2014-05-14 13:45:00,42.27,42.28,42.27,42.27,3000.0,30.1772,30.1843,30.1772,30.1772,3000.0
2014-05-14 13:50:00,42.27,42.28,42.27,42.28,11600.0,30.1772,30.1843,30.1772,30.1843,11600.0
2014-05-14 13:55:00,42.28,42.28,42.27,42.27,6300.0,30.1843,30.1843,30.1772,30.1772,6300.0
2014-05-14 14:00:00,42.27,42.28,42.26,42.27,19600.0,30.1772,30.1843,30.17,30.1772,19600.0
2014-05-14 14:05:00,42.27,42.28,42.26,42.26,21400.0,30.1772,30.1843,30.17,30.17,21400.0
2014-05-14 14:10:00,42.26,42.26,42.25,42.26,20500.0,30.17,30.17,30.1629,30.17,20500.0
2014-05-14 14:15:00,42.26,42.26,42.25,42.26,6900.0,30.17,30.17,30.1629,30.17,6900.0
2014-05-14 14:20:00,42.26,42.26,42.25,42.26,13400.0,30.17,30.17,30.1629,30.17,13400.0
2014-05-14 14:25:00,42.26,42.26,42.25,42.25,50800.0,30.17,30.17,30.1629,30.1629,50800.0
2014-05-14 14:30:00,42.25,42.27,42.25,42.26,25300.0,30.1629,30.1772,30.1629,30.17,25300.0
2014-05-14 14:35:00,42.25,42.26,42.24,42.25,9400.0,30.1629,30.17,30.1558,30.1629,9400.0
2014-05-14 14:40:00,42.25,42.25,42.22,42.23,12000.0,30.1629,30.1629,30.1415,30.1486,12000.0
2014-05-14 14:45:00,42.23,42.23,42.2,42.21,16500.0,30.1486,30.1486,30.1272,30.1344,16500.0
2014-05-14 14:50:00,42.2,42.21,42.19,42.21,17300.0,30.1272,30.1344,30.1201,30.1344,17300.0
2014-05-14 14:55:00,42.21,42.21,42.19,42.2,70000.0,30.1344,30.1344,30.1201,30.1272,70000.0
2014-05-14 15:00:00,42.2,42.2,42.18,42.19,13600.0,30.1272,30.1272,30.1129,30.1201,13600.0
2014-05-14 15:05:00,42.2,42.2,42.16,42.17,29300.0,30.1272,30.1272,30.0987,30.1058,29300.0
2014-05-14 15:10:00,42.17,42.18,42.16,42.17,33900.0,30.1058,30.1129,30.0987,30.1058,33900.0
2014-05-14 15:15:00,42.18,42.18,42.16,42.18,24800.0,30.1129,30.1129,30.0987,30.1129,24800.0
2014-05-14 15:20:00,42.17,42.18,42.17,42.17,6800.0,30.1058,30.1129,30.1058,30.1058,6800.0
2014-05-14 15:25:00,42.18,42.18,42.17,42.18,7800.0,30.1129,30.1129,30.1058,30.1129,7800.0
2014-05-14 15:30:00,42.18,42.18,42.13,42.14,44400.0,30.1129,30.1129,30.0772,30.0844,44400.0
2014-05-14 15:35:00,42.15,42.15,42.13,42.14,14800.0,30.0915,30.0915,30.0772,30.0844,14800.0
2014-05-14 15:40:00,42.14,42.16,42.14,42.15,37900.0,30.0844,30.0987,30.0844,30.0915,37900.0
2014-05-14 15:45:00,42.16,42.16,42.15,42.16,30900.0,30.0987,30.0987,30.0915,30.0987,30900.0
2014-05-14 15:50:00,42.16,42.17,42.15,42.16,35400.0,30.0987,30.1058,30.0915,30.0987,35400.0
2014-05-14 15:55:00,42.15,42.19,42.14,42.17,80800.0,30.0915,30.1201,30.0844,30.1058,80800.0
2014-05-15 09:30:00,42.08,42.12,42.07,42.07,37900.0,30.0415,30.0701,30.0344,30.0344,37900.0
2014-05-15 09:35:00,42.08,42.09,42.05,42.06,48700.0,30.0415,30.0487,30.0201,30.0273,48700.0
2014-05-15 09:40:00,42.05,42.05,41.99,42.0,54600.0,30.0201,30.0201,29.9773,29.9844,54600.0
2014-05-15 09:45:00,41.99,42.0,41.98,41.98,66300.0,29.9773,29.9844,29.9702,29.9702,66300.0
2014-05-15 09:50:00,41.98,41.98,41.95,41.96,65000.0,29.9702,29.9702,29.9487,29.9559,65000.0
2014-05-15 09:55:00,41.95,41.98,41.91,41.97,53000.0,29.9487,29.9702,29.9202,29.963,53000.0
2014-05-15 10:00:00,41.98,41.98,41.95,41.95,49300.0,29.9702,29.9702,29.9487,29.9487,49300.0
2014-05-15 10:05:00,41.95,41.95,41.91,41.92,37000.0,29.9487,29.9487,29.9202,29.9273,37000.0
2014-05-15 10:10:00,41.92,41.92,41.86,41.86,39900.0,29.9273,29.9273,29.8845,29.8845,39900.0
2014-05-15 10:15:00,41.85,41.9,41.84,41.9,43000.0,29.8773,29.913,29.8702,29.913,43000.0
2014-05-15 10:20:00,41.9,41.93,41.89,41.93,36500.0,29.913,29.9345,29.9059,29.9345,36500.0
2014-05-15 10:25:00,41.92,41.93,41.9,41.92,59600.0,29.9273,29.9345,29.913,29.9273,59600.0
2014-05-15 10:30:00,41.92,41.93,41.91,41.92,11700.0,29.9273,29.9345,29.9202,29.9273,11700.0
2014-05-15 10:35:00,41.92,41.92,41.89,41.89,23200.0,29.9273,29.9273,29.9059,29.9059,23200.0
2014-05-15 10:40:00,41.88,41.95,41.88,41.95,101100.0,29.8988,29.9487,29.8988,29.9487,101100.0
2014-05-15 10:45:00,41.97,41.97,41.94,41.94,52200.0,29.963,29.963,29.9416,29.9416,52200.0
2014-05-15 10:50:00,41.94,41.96,41.92,41.93,12700.0,29.9416,29.9559,29.9273,29.9345,12700.0
2014-05-15 10:55:00,41.94,41.94,41.92,41.94,13100.0,29.9416,29.9416,29.9273,29.9416,13100.0
2014-05-15 11:00:00,41.94,41.95,41.92,41.92,11600.0,29.9416,29.9487,29.9273,29.9273,11600.0
2014-05-15 11:05:00,41.93,41.93,41.91,41.91,10900.0,29.9345,29.9345,29.9202,29.9202,10900.0
2014-05-15 11:10:00,41.91,41.92,41.89,41.89,22500.0,29.9202,29.9273,29.9059,29.9059,22500.0
2014-05-15 11:15:00,41.89,41.94,41.88,41.92,19100.0,29.9059,29.9416,29.8988,29.9273,19100.0
2014-05-15 11:20:00,41.92,41.92,41.87,41.87,24400.0,29.9273,29.9273,29.8916,29.8916,24400.0
2014-05-15 11:25:00,41.87,41.9,41.87,41.88,40000.0,29.8916,29.913,29.8916,29.8988,40000.0
2014-05-15 11:30:00,41.88,41.93,41.88,41.92,21600.0,29.8988,29.9345,29.8988,29.9273,21600.0
2014-05-15 11:35:00,41.9,41.95,41.9,41.94,35300.0,29.913,29.9487,29.913,29.9416,35300.0
2014-05-15 11:40:00,41.95,41.95,41.9,41.9,29500.0,29.9487,29.9487,29.913,29.913,29500.0
2014-05-15 11:45:00,41.9,41.9,41.88,41.88,12900.0,29.913,29.913,29.8988,29.8988,12900.0
2014-05-15 11:50:00,41.89,41.9,41.88,41.88,19300.0,29.9059,29.913,29.8988,29.8988,19300.0
2014-05-15 11:55:00,41.88,41.88,41.85,41.87,20300.0,29.8988,29.8988,29.8773,29.8916,20300.0
2014-05-15 12:00:00,41.86,41.88,41.86,41.87,30600.0,29.8845,29.8988,29.8845,29.8916,30600.0
2014-05-15 12:05:00,41.88,41.9,41.88,41.88,28700.0,29.8988,29.913,29.8988,29.8988,28700.0
2014-05-15 12:10:00,41.88,41.88,41.86,41.86,15500.0,29.8988,29.8988,29.8845,29.8845,15500.0
2014-05-15 12:15:00,41.87,41.87,41.85,41.86,12400.0,29.8916,29.8916,29.8773,29.8845,12400.0
2014-05-15 12:20:00,41.86,41.86,41.85,41.86,12500.0,29.8845,29.8845,29.8773,29.8845,12500.0
2014-05-15 12:25:00,41.85,41.87,41.84,41.86,28500.0,29.8773,29.8916,29.8702,29.8845,28500.0
2014-05-15 12:30:00,41.87,41.89,41.86,41.89,16200.0,29.8916,29.9059,29.8845,29.9059,16200.0
2014-05-15 12:35:00,41.9,41.91,41.9,41.9,3500.0,29.913,29.9202,29.913,29.913,3500.0
2014-05-15 12:40:00,41.91,41.92,41.89,41.91,12100.0,29.9202,29.9273,29.9059,29.9202,12100.0
2014-05-15 12:45:00,41.91,41.92,41.9,41.91,13100.0,29.9202,29.9273,29.913,29.9202,13100.0
2014-05-15 12:50:00,41.91,41.93,41.91,41.93,14400.0,29.9202,29.9345,29.9202,29.9345,14400.0
2014-05-15 12:55:00,41.93,41.94,41.92,41.94,5500.0,29.9345,29.9416,29.9273,29.9416,5500.0
2014-05-15 13:00:00,41.94,41.94,41.91,41.92,24900.0,29.9416,29.9416,29.9202,29.9273,24900.0
2014-05-15 13:05:00,41.92,41.92,41.91,41.91,12900.0,29.9273,29.9273,29.9202,29.9202,12900.0
2014-05-15 13:10:00,41.9,41.91,41.9,41.91,12000.0,29.913,29.9202,29.913,29.9202,12000.0
2014-05-15 13:15:00,41.91,41.91,41.91,41.91,8700.0,29.9202,29.9202,29.9202,29.9202,8700.0
2014-05-15 13:20:00,41.91,41.92,41.91,41.92,10100.0,29.9202,29.9273,29.9202,29.9273,10100.0
2014-05-15 13:25:00,41.91,41.92,41.9,41.91,11500.0,29.9202,29.9273,29.913,29.9202,11500.0
2014-05-15 13:30:00,41.91,41.92,41.9,41.92,6400.0,29.9202,29.9273,29.913,29.9273,6400.0
2014-05-15 13:35:00,41.92,41.92,41.91,41.91,22100.0,29.9273,29.9273,29.9202,29.9202,22100.0
2014-05-15 13:40:00,41.91,41.91,41.91,41.91,11200.0,29.9202,29.9202,29.9202,29.9202,11200.0
2014-05-15 13:45:00,41.91,41.91,41.89,41.89,13600.0,29.9202,29.9202,29.9059,29.9059,13600.0
2014-05-15 13:50:00,41.9,41.92,41.89,41.91,43700.0,29.913,29.9273,29.9059,29.9202,43700.0
2014-05-15 13:55:00,41.91,41.94,41.91,41.94,16500.0,29.9202,29.9416,29.9202,29.9416,16500.0
2014-05-15 14:00:00,41.93,41.95,41.93,41.95,7400.0,29.9345,29.9487,29.9345,29.9487,7400.0
2014-05-15 14:05:00,41.95,41.97,41.94,41.97,16300.0,29.9487,29.963,29.9416,29.963,16300.0
2014-05-15 14:10:00,41.96,41.98,41.95,41.96,32600.0,29.9559,29.9702,29.9487,29.9559,32600.0
2014-05-15 14:15:00,41.96,41.96,41.92,41.93,12000.0,29.9559,29.9559,29.9273,29.9345,12000.0
2014-05-15 14:20:00,41.92,41.94,41.91,41.94,17500.0,29.9273,29.9416,29.9202,29.9416,17500.0
2014-05-15 14:25:00,41.94,41.95,41.93,41.94,16100.0,29.9416,29.9487,29.9345,29.9416,16100.0
2014-05-15 14:30:00,41.94,41.97,41.94,41.95,10000.0,29.9416,29.963,29.9416,29.9487,10000.0
2014-05-15 14:35:00,41.96,41.98,41.95,41.97,12400.0,29.9559,29.9702,29.9487,29.963,12400.0
2014-05-15 14:40:00,41.98,41.98,41.96,41.97,23600.0,29.9702,29.9702,29.9559,29.963,23600.0
2014-05-15 14:45:00,41.97,41.98,41.96,41.98,24000.0,29.963,29.9702,29.9559,29.9702,24000.0
2014-05-15 14:50:00,41.98,42.0,41.97,42.0,9800.0,29.9702,29.9844,29.963,29.9844,9800.0
2014-05-15 14:55:00,42.0,42.01,41.97,42.0,18100.0,29.9844,29.9916,29.963,29.9844,18100.0
2014-05-15 15:00:00,41.99,42.0,41.98,42.0,5700.0,29.9773,29.9844,29.9702,29.9844,5700.0
2014-05-15 15:05:00,41.99,41.99,41.97,41.99,80700.0,29.9773,29.9773,29.963,29.9773,80700.0
2014-05-15 15:10:00,42.0,42.0,41.98,41.98,40500.0,29.9844,29.9844,29.9702,29.9702,40500.0
2014-05-15 15:15:00,41.99,42.0,41.96,41.97,50700.0,29.9773,29.9844,29.9559,29.963,50700.0
2014-05-15 15:20:00,41.98,41.98,41.96,41.96,51800.0,29.9702,29.9702,29.9559,29.9559,51800.0
2014-05-15 15:25:00,41.96,41.97,41.95,41.96,17100.0,29.9559,29.963,29.9487,29.9559,17100.0
2014-05-15 15:30:00,41.95,41.98,41.95,41.98,144300.0,29.9487,29.9702,29.9487,29.9702,144300.0
2014-05-15 15:35:00,41.98,42.02,41.98,42.02,43500.0,29.9702,29.9987,29.9702,29.9987,43500.0
2014-05-15 15:40:00,42.02,42.02,41.99,42.0,85900.0,29.9987,29.9987,29.9773,29.9844,85900.0
2014-05-15 15:45:00,42.0,42.01,41.99,41.99,44600.0,29.9844,29.9916,29.9773,29.9773,44600.0
2014-05-15 15:50:00,42.0,42.0,41.98,41.98,27100.0,29.9844,29.9844,29.9702,29.9702,27100.0
2014-05-15 15:55:00,41.99,42.0,41.96,41.98,69800.0,29.9773,29.9844,29.9559,29.9702,69800.0
2014-05-16 09:30:00,42.01,42.01,41.97,41.97,21400.0,29.9916,29.9916,29.963,29.963,21400.0
2014-05-16 09:35:00,41.96,41.98,41.96,41.96,71500.0,29.9559,29.9702,29.9559,29.9559,71500.0
2014-05-16 09:40:00,41.96,41.97,41.94,41.96,51000.0,29.9559,29.963,29.9416,29.9559,51000.0
2014-05-16 09:45:00,41.96,41.97,41.95,41.96,21000.0,29.9559,29.963,29.9487,29.9559,21000.0
2014-05-16 09:50:00,41.96,42.0,41.96,41.98,57500.0,29.9559,29.9844,29.9559,29.9702,57500.0
2014-05-16 09:55:00,41.97,41.99,41.95,41.99,30100.0,29.963,29.9773,29.9487,29.9773,30100.0
2014-05-16 10:00:00,41.99,42.01,41.96,41.96,33000.0,29.9773,29.9916,29.9559,29.9559,33000.0
2014-05-16 10:05:00,41.95,41.95,41.91,41.93,97900.0,29.9487,29.9487,29.9202,29.9345,97900.0
2014-05-16 10:10:00,41.93,41.95,41.92,41.93,11700.0,29.9345,29.9487,29.9273,29.9345,11700.0
2014-05-16 10:15:00,41.93,41.96,41.91,41.95,42200.0,29.9345,29.9559,29.9202,29.9487,42200.0
2014-05-16 10:20:00,41.94,41.95,41.92,41.94,26100.0,29.9416,29.9487,29.9273,29.9416,26100.0
2014-05-16 10:25:00,41.94,41.94,41.91,41.92,35900.0,29.9416,29.9416,29.9202,29.9273,35900.0
2014-05-16 10:30:00,41.92,41.97,41.92,41.96,38500.0,29.9273,29.963,29.9273,29.9559,38500.0
2014-05-16 10:35:00,41.97,41.99,41.97,41.98,19100.0,29.963,29.9773,29.963,29.9702,19100.0
2014-05-16 10:40:00,41.99,42.0,41.96,41.96,24700.0,29.9773,29.9844,29.9559,29.9559,24700.0
2014-05-16 10:45:00,41.96,41.99,41.96,41.99,29100.0,29.9559,29.9773,29.9559,29.9773,29100.0
2014-05-16 10:50:00,41.99,42.0,41.97,41.98,18500.0,29.9773,29.9844,29.963,29.9702,18500.0
2014-05-16 10:55:00,41.98,41.99,41.97,41.97,9000.0,29.9702,29.9773,29.963,29.963,9000.0
2014-05-16 11:00:00,41.96,41.96,41.95,41.96,12100.0,29.9559,29.9559,29.9487,29.9559,12100.0
2014-05-16 11:05:00,41.95,41.98,41.95,41.98,27900.0,29.9487,29.9702,29.9487,29.9702,27900.0
2014-05-16 11:10:00,41.98,42.01,41.98,42.0,18200.0,29.9702,29.9916,29.9702,29.9844,18200.0
2014-05-16 11:15:00,42.0,42.02,42.0,42.01,11100.0,29.9844,29.9987,29.9844,29.9916,11100.0
2014-05-16 11:20:00,42.02,42.02,41.99,42.0,21200.0,29.9987,29.9987,29.9773,29.9844,21200.0
2014-05-16 11:25:00,41.99,42.01,41.98,42.0,11100.0,29.9773,29.9916,29.9702,29.9844,11100.0
2014-05-16 11:30:00,42.01,42.05,42.01,42.05,18300.0,29.9916,30.0201,29.9916,30.0201,18300.0
2014-05-16 11:35:00,42.04,42.04,42.0,42.0,13800.0,30.013,30.013,29.9844,29.9844,13800.0
2014-05-16 11:40:00,42.0,42.02,41.99,42.0,3100.0,29.9844,29.9987,29.9773,29.9844,3100.0
2014-05-16 11:45:00,41.99,42.0,41.99,42.0,12700.0,29.9773,29.9844,29.9773,29.9844,12700.0
2014-05-16 11:50:00,42.0,42.01,41.98,41.98,7900.0,29.9844,29.9916,29.9702,29.9702,7900.0
2014-05-16 11:55:00,41.98,42.0,41.98,42.0,3000.0,29.9702,29.9844,29.9702,29.9844,3000.0
2014-05-16 12:00:00,42.0,42.02,42.0,42.02,11900.0,29.9844,29.9987,29.9844,29.9987,11900.0
2014-05-16 12:05:00,42.01,42.02,42.0,42.0,56900.0,29.9916,29.9987,29.9844,29.9844,56900.0
2014-05-16 12:10:00,42.0,42.01,41.99,42.0,49500.0,29.9844,29.9916,29.9773,29.9844,49500.0
2014-05-16 12:15:00,42.0,42.01,42.0,42.01,36700.0,29.9844,29.9916,29.9844,29.9916,36700.0
2014-05-16 12:20:00,42.01,42.01,42.0,42.0,59700.0,29.9916,29.9916,29.9844,29.9844,59700.0
2014-05-16 12:25:00,42.01,42.01,41.99,42.0,47800.0,29.9916,29.9916,29.9773,29.9844,47800.0
2014-05-16 12:30:00,42.0,42.0,41.98,41.99,23800.0,29.9844,29.9844,29.9702,29.9773,23800.0
2014-05-16 12:35:00,41.99,42.0,41.98,42.0,7000.0,29.9773,29.9844,29.9702,29.9844,7000.0
2014-05-16 12:40:00,42.0,42.0,41.98,41.99,6700.0,29.9844,29.9844,29.9702,29.9773,6700.0
2014-05-16 12:45:00,41.99,41.99,41.97,41.98,19500.0,29.9773,29.9773,29.963,29.9702,19500.0
2014-05-16 12:50:00,41.99,41.99,41.97,41.98,19400.0,29.9773,29.9773,29.963,29.9702,19400.0
2014-05-16 12:55:00,41.97,41.98,41.97,41.97,15800.0,29.963,29.9702,29.963,29.963,15800.0
2014-05-16 13:00:00,41.98,41.98,41.95,41.96,52100.0,29.9702,29.9702,29.9487,29.9559,52100.0
2014-05-16 13:05:00,41.96,41.97,41.94,41.97,35000.0,29.9559,29.963,29.9416,29.963,35000.0
2014-05-16 13:10:00,41.98,41.98,41.96,41.97,22000.0,29.9702,29.9702,29.9559,29.963,22000.0
2014-05-16 13:15:00,41.97,41.99,41.97,41.98,12700.0,29.963,29.9773,29.963,29.9702,12700.0
2014-05-16 13:20:00,41.98,41.99,41.98,41.99,2900.0,29.9702,29.9773,29.9702,29.9773,2900.0
2014-05-16 13:25:00,41.98,41.99,41.97,41.98,11700.0,29.9702,29.9773,29.963,29.9702,11700.0
2014-05-16 13:30:00,41.97,42.0,41.97,41.99,7600.0,29.963,29.9844,29.963,29.9773,7600.0
2014-05-16 13:35:00,41.99,42.0,41.98,41.98,28300.0,29.9773,29.9844,29.9702,29.9702,28300.0
2014-05-16 13:40:00,41.98,41.99,41.97,41.98,21800.0,29.9702,29.9773,29.963,29.9702,21800.0
2014-05-16 13:45:00,41.98,41.98,41.95,41.96,22100.0,29.9702,29.9702,29.9487,29.9559,22100.0
2014-05-16 13:50:00,41.97,41.97,41.96,41.96,7000.0,29.963,29.963,29.9559,29.9559,7000.0
2014-05-16 13:55:00,41.96,41.96,41.95,41.95,13100.0,29.9559,29.9559,29.9487,29.9487,13100.0
2014-05-16 14:00:00,41.96,41.96,41.94,41.94,15900.0,29.9559,29.9559,29.9416,29.9416,15900.0
2014-05-16 14:05:00,41.94,41.94,41.93,41.94,5900.0,29.9416,29.9416,29.9345,29.9416,5900.0
2014-05-16 14:10:00,41.93,41.94,41.93,41.94,15100.0,29.9345,29.9416,29.9345,29.9416,15100.0
2014-05-16 14:15:00,41.94,41.95,41.93,41.93,34200.0,29.9416,29.9487,29.9345,29.9345,34200.0
2014-05-16 14:20:00,41.93,41.94,41.92,41.93,45100.0,29.9345,29.9416,29.9273,29.9345,45100.0
2014-05-16 14:25:00,41.94,41.94,41.93,41.94,67500.0,29.9416,29.9416,29.9345,29.9416,67500.0
2014-05-16 14:30:00,41.93,41.94,41.93,41.94,6000.0,29.9345,29.9416,29.9345,29.9416,6000.0
2014-05-16 14:35:00,41.93,41.95,41.93,41.94,72100.0,29.9345,29.9487,29.9345,29.9416,72100.0
2014-05-16 14:40:00,41.94,41.96,41.93,41.96,10200.0,29.9416,29.9559,29.9345,29.9559,10200.0
2014-05-16 14:45:00,41.97,41.97,41.96,41.96,9000.0,29.963,29.963,29.9559,29.9559,9000.0
2014-05-16 14:50:00,41.97,41.97,41.97,41.97,21300.0,29.963,29.963,29.963,29.963,21300.0
2014-05-16 14:55:00,41.97,42.03,41.97,42.03,12100.0,29.963,30.0058,29.963,30.0058,12100.0
2014-05-16 15:00:00,42.03,42.05,42.03,42.04,7800.0,30.0058,30.0201,30.0058,30.013,7800.0
2014-05-16 15:05:00,42.04,42.04,42.03,42.03,62100.0,30.013,30.013,30.0058,30.0058,62100.0
2014-05-16 15:10:00,42.05,42.06,42.04,42.06,59400.0,30.0201,30.0273,30.013,30.0273,59400.0
2014-05-16 15:15:00,42.05,42.06,42.04,42.05,42500.0,30.0201,30.0273,30.013,30.0201,42500.0
2014-05-16 15:20:00,42.05,42.05,42.02,42.03,70100.0,30.0201,30.0201,29.9987,30.0058,70100.0
2014-05-16 15:25:00,42.02,42.03,42.02,42.03,12200.0,29.9987,30.0058,29.9987,30.0058,12200.0
2014-05-16 15:30:00,42.03,42.04,42.02,42.03,10500.0,30.0058,30.013,29.9987,30.0058,10500.0
2014-05-16 15:35:00,42.04,42.05,42.04,42.04,24600.0,30.013,30.0201,30.013,30.013,24600.0
2014-05-16 15:40:00,42.03,42.04,42.03,42.04,4800.0,30.0058,30.013,30.0058,30.013,4800.0
2014-05-16 15:45:00,42.04,42.04,42.03,42.04,34700.0,30.013,30.013,30.0058,30.013,34700.0
2014-05-16 15:50:00,42.03,42.07,42.03,42.07,20600.0,30.0058,30.0344,30.0058,30.0344,20600.0
2014-05-16 15:55:00,42.06,42.07,42.06,42.07,69700.0,30.0273,30.0344,30.0273,30.0344,69700.0
2014-05-19 09:30:00,41.85,41.9,41.84,41.9,127400.0,29.8773,29.913,29.8702,29.913,127400.0
2014-05-19 09:35:00,41.9,41.91,41.89,41.9,17200.0,29.913,29.9202,29.9059,29.913,17200.0
2014-05-19 09:40:00,41.91,41.93,41.9,41.93,26900.0,29.9202,29.9345,29.913,29.9345,26900.0
2014-05-19 09:45:00,41.93,41.94,41.91,41.92,25000.0,29.9345,29.9416,29.9202,29.9273,25000.0
2014-05-19 09:50:00,41.93,41.93,41.89,41.9,32300.0,29.9345,29.9345,29.9059,29.913,32300.0
2014-05-19 09:55:00,41.9,41.9,41.89,41.9,16100.0,29.913,29.913,29.9059,29.913,16100.0
2014-05-19 10:00:00,41.91,41.91,41.85,41.88,41100.0,29.9202,29.9202,29.8773,29.8988,41100.0
2014-05-19 10:05:00,41.88,41.89,41.87,41.87,10800.0,29.8988,29.9059,29.8916,29.8916,10800.0
2014-05-19 10:10:00,41.88,41.9,41.86,41.89,16200.0,29.8988,29.913,29.8845,29.9059,16200.0
2014-05-19 10:15:00,41.89,41.94,41.89,41.94,15700.0,29.9059,29.9416,29.9059,29.9416,15700.0
2014-05-19 10:20:00,41.94,41.95,41.93,41.93,24300.0,29.9416,29.9487,29.9345,29.9345,24300.0
2014-05-19 10:25:00,41.94,41.96,41.94,41.94,36700.0,29.9416,29.9559,29.9416,29.9416,36700.0
2014-05-19 10:30:00,41.94,41.94,41.91,41.91,28300.0,29.9416,29.9416,29.9202,29.9202,28300.0
2014-05-19 10:35:00,41.92,41.94,41.92,41.92,17100.0,29.9273,29.9416,29.9273,29.9273,17100.0
2014-05-19 10:40:00,41.92,41.93,41.91,41.93,15900.0,29.9273,29.9345,29.9202,29.9345,15900.0
2014-05-19 10:45:00,41.93,41.94,41.91,41.91,7300.0,29.9345,29.9416,29.9202,29.9202,7300.0
2014-05-19 10:50:00,41.91,41.92,41.9,41.92,12800.0,29.9202,29.9273,29.913,29.9273,12800.0
2014-05-19 10:55:00,41.92,41.92,41.9,41.91,24700.0,29.9273,29.9273,29.913,29.9202,24700.0
2014-05-19 11:00:00,41.9,41.93,41.9,41.92,13200.0,29.913,29.9345,29.913,29.9273,13200.0
2014-05-19 11:05:00,41.93,41.95,41.93,41.95,38000.0,29.9345,29.9487,29.9345,29.9487,38000.0
2014-05-19 11:10:00,41.95,42.01,41.95,42.01,29700.0,29.9487,29.9916,29.9487,29.9916,29700.0
2014-05-19 11:15:00,42.01,42.02,41.99,41.99,7700.0,29.9916,29.9987,29.9773,29.9773,7700.0
2014-05-19 11:20:00,42.0,42.01,41.98,41.98,7100.0,29.9844,29.9916,29.9702,29.9702,7100.0
2014-05-19 11:25:00,41.98,41.99,41.98,41.98,11700.0,29.9702,29.9773,29.9702,29.9702,11700.0
2014-05-19 11:30:00,41.98,41.98,41.96,41.97,9300.0,29.9702,29.9702,29.9559,29.963,9300.0
2014-05-19 11:35:00,41.97,41.99,41.96,41.99,11200.0,29.963,29.9773,29.9559,29.9773,11200.0
2014-05-19 11:40:00,41.98,41.99,41.98,41.99,6900.0,29.9702,29.9773,29.9702,29.9773,6900.0
2014-05-19 11:45:00,41.99,42.0,41.98,41.98,16700.0,29.9773,29.9844,29.9702,29.9702,16700.0
2014-05-19 11:50:00,41.99,41.99,41.98,41.98,7100.0,29.9773,29.9773,29.9702,29.9702,7100.0
2014-05-19 11:55:00,41.99,42.0,41.99,41.99,8100.0,29.9773,29.9844,29.9773,29.9773,8100.0
2014-05-19 12:00:00,41.98,41.99,41.98,41.99,17800.0,29.9702,29.9773,29.9702,29.9773,17800.0
2014-05-19 12:05:00,41.99,42.0,41.98,42.0,14400.0,29.9773,29.9844,29.9702,29.9844,14400.0
2014-05-19 12:10:00,42.0,42.0,41.98,41.98,21500.0,29.9844,29.9844,29.9702,29.9702,21500.0
2014-05-19 12:15:00,41.99,41.99,41.98,41.98,19500.0,29.9773,29.9773,29.9702,29.9702,19500.0
2014-05-19 12:20:00,41.98,41.99,41.98,41.98,8500.0,29.9702,29.9773,29.9702,29.9702,8500.0
2014-05-19 12:25:00,41.99,41.99,41.97,41.98,14900.0,29.9773,29.9773,29.963,29.9702,14900.0
2014-05-19 12:30:00,41.98,41.98,41.95,41.97,16300.0,29.9702,29.9702,29.9487,29.963,16300.0
2014-05-19 12:35:00,41.96,41.97,41.93,41.93,13300.0,29.9559,29.963,29.9345,29.9345,13300.0
2014-05-19 12:40:00,41.94,41.94,41.93,41.94,23200.0,29.9416,29.9416,29.9345,29.9416,23200.0
2014-05-19 12:45:00,41.94,41.95,41.94,41.95,8000.0,29.9416,29.9487,29.9416,29.9487,8000.0
2014-05-19 12:50:00,41.95,41.95,41.95,41.95,5700.0,29.9487,29.9487,29.9487,29.9487,5700.0
2014-05-19 12:55:00,41.95,41.96,41.94,41.95,10300.0,29.9487,29.9559,29.9416,29.9487,10300.0
2014-05-19 13:00:00,41.95,41.97,41.94,41.97,7400.0,29.9487,29.963,29.9416,29.963,7400.0
2014-05-19 13:05:00,41.97,41.97,41.96,41.96,7100.0,29.963,29.963,29.9559,29.9559,7100.0
2014-05-19 13:10:00,41.96,41.97,41.95,41.97,2900.0,29.9559,29.963,29.9487,29.963,2900.0
2014-05-19 13:15:00,41.97,41.97,41.94,41.94,32200.0,29.963,29.963,29.9416,29.9416,32200.0
2014-05-19 13:20:00,41.96,41.96,41.95,41.96,2200.0,29.9559,29.9559,29.9487,29.9559,2200.0
2014-05-19 13:25:00,41.95,41.96,41.94,41.95,8600.0,29.9487,29.9559,29.9416,29.9487,8600.0
2014-05-19 13:30:00,41.94,41.96,41.94,41.95,12700.0,29.9416,29.9559,29.9416,29.9487,12700.0
2014-05-19 13:35:00,41.95,41.96,41.95,41.95,16200.0,29.9487,29.9559,29.9487,29.9487,16200.0
2014-05-19 13:40:00,41.95,41.96,41.95,41.96,33100.0,29.9487,29.9559,29.9487,29.9559,33100.0
2014-05-19 13:45:00,41.96,41.96,41.95,41.96,9800.0,29.9559,29.9559,29.9487,29.9559,9800.0
2014-05-19 13:50:00,41.96,41.97,41.95,41.96,9600.0,29.9559,29.963,29.9487,29.9559,9600.0
2014-05-19 13:55:00,41.97,41.99,41.97,41.98,21000.0,29.963,29.9773,29.963,29.9702,21000.0
2014-05-19 14:00:00,41.98,42.0,41.98,41.99,17600.0,29.9702,29.9844,29.9702,29.9773,17600.0
2014-05-19 14:05:00,41.99,41.99,41.97,41.98,21600.0,29.9773,29.9773,29.963,29.9702,21600.0
2014-05-19 14:10:00,41.98,41.99,41.98,41.99,15100.0,29.9702,29.9773,29.9702,29.9773,15100.0
2014-05-19 14:15:00,42.0,42.01,41.99,42.01,14900.0,29.9844,29.9916,29.9773,29.9916,14900.0
2014-05-19 14:20:00,42.01,42.02,42.0,42.02,15300.0,29.9916,29.9987,29.9844,29.9987,15300.0
2014-05-19 14:25:00,42.03,42.03,42.01,42.02,6100.0,30.0058,30.0058,29.9916,29.9987,6100.0
2014-05-19 14:30:00,42.02,42.02,41.99,42.0,12700.0,29.9987,29.9987,29.9773,29.9844,12700.0
2014-05-19 14:35:00,41.99,42.02,41.99,42.01,18100.0,29.9773,29.9987,29.9773,29.9916,18100.0
2014-05-19 14:40:00,42.01,42.02,42.0,42.0,35100.0,29.9916,29.9987,29.9844,29.9844,35100.0
2014-05-19 14:45:00,42.0,42.01,42.0,42.01,14600.0,29.9844,29.9916,29.9844,29.9916,14600.0
2014-05-19 14:50:00,42.01,42.02,42.0,42.01,88100.0,29.9916,29.9987,29.9844,29.9916,88100.0
2014-05-19 14:55:00,42.01,42.01,41.99,42.0,17400.0,29.9916,29.9916,29.9773,29.9844,17400.0
2014-05-19 15:00:00,42.0,42.01,41.99,42.0,51300.0,29.9844,29.9916,29.9773,29.9844,51300.0
2014-05-19 15:05:00,42.0,42.0,41.99,42.0,5400.0,29.9844,29.9844,29.9773,29.9844,5400.0
2014-05-19 15:10:00,41.99,42.01,41.99,42.0,75800.0,29.9773,29.9916,29.9773,29.9844,75800.0
2014-05-19 15:15:00,42.0,42.0,41.97,41.99,16300.0,29.9844,29.9844,29.963,29.9773,16300.0
2014-05-19 15:20:00,41.98,42.0,41.98,41.99,26800.0,29.9702,29.9844,29.9702,29.9773,26800.0
2014-05-19 15:25:00,41.98,42.0,41.98,42.0,5300.0,29.9702,29.9844,29.9702,29.9844,5300.0
2014-05-19 15:30:00,42.0,42.02,42.0,42.02,12300.0,29.9844,29.9987,29.9844,29.9987,12300.0
2014-05-19 15:35:00,42.02,42.02,42.0,42.01,5300.0,29.9987,29.9987,29.9844,29.9916,5300.0
2014-05-19 15:40:00,42.01,42.01,42.01,42.01,6600.0,29.9916,29.9916,29.9916,29.9916,6600.0
2014-05-19 15:45:00,42.02,42.02,42.01,42.01,5400.0,29.9987,29.9987,29.9916,29.9916,5400.0
2014-05-19 15:50:00,42.02,42.02,42.02,42.02,63700.0,29.9987,29.9987,29.9987,29.9987,63700.0
2014-05-19 15:55:00,42.01,42.02,42.0,42.0,85400.0,29.9916,29.9987,29.9844,29.9844,85400.0
2014-05-20 09:30:00,41.85,41.85,41.81,41.82,84000.0,29.8773,29.8773,29.8488,29.8559,84000.0
2014-05-20 09:35:00,41.82,41.85,41.81,41.83,121800.0,29.8559,29.8773,29.8488,29.8631,121800.0
2014-05-20 09:40:00,41.83,41.83,41.8,41.8,16300.0,29.8631,29.8631,29.8416,29.8416,16300.0
2014-05-20 09:45:00,41.8,41.82,41.79,41.8,24900.0,29.8416,29.8559,29.8345,29.8416,24900.0
2014-05-20 09:50:00,41.81,41.81,41.79,41.79,18600.0,29.8488,29.8488,29.8345,29.8345,18600.0
2014-05-20 09:55:00,41.79,41.79,41.75,41.75,42500.0,29.8345,29.8345,29.8059,29.8059,42500.0
2014-05-20 10:00:00,41.76,41.79,41.75,41.79,23200.0,29.8131,29.8345,29.8059,29.8345,23200.0
2014-05-20 10:05:00,41.78,41.79,41.77,41.77,13900.0,29.8274,29.8345,29.8202,29.8202,13900.0
2014-05-20 10:10:00,41.78,41.82,41.78,41.82,27600.0,29.8274,29.8559,29.8274,29.8559,27600.0
2014-05-20 10:15:00,41.82,41.84,41.82,41.82,33100.0,29.8559,29.8702,29.8559,29.8559,33100.0
2014-05-20 10:20:00,41.82,41.82,41.79,41.79,35100.0,29.8559,29.8559,29.8345,29.8345,35100.0
2014-05-20 10:25:00,41.79,41.8,41.78,41.79,46600.0,29.8345,29.8416,29.8274,29.8345,46600.0
2014-05-20 10:30:00,41.79,41.81,41.79,41.8,12400.0,29.8345,29.8488,29.8345,29.8416,12400.0
2014-05-20 10:35:00,41.8,41.81,41.8,41.8,27700.0,29.8416,29.8488,29.8416,29.8416,27700.0
2014-05-20 10:40:00,41.79,41.82,41.79,41.82,22900.0,29.8345,29.8559,29.8345,29.8559,22900.0
2014-05-20 10:45:00,41.81,41.83,41.8,41.82,9100.0,29.8488,29.8631,29.8416,29.8559,9100.0
2014-05-20 10:50:00,41.82,41.82,41.81,41.82,7600.0,29.8559,29.8559,29.8488,29.8559,7600.0
2014-05-20 10:55:00,41.82,41.87,41.82,41.87,12100.0,29.8559,29.8916,29.8559,29.8916,12100.0
2014-05-20 11:00:00,41.86,41.86,41.84,41.84,2100.0,29.8845,29.8845,29.8702,29.8702,2100.0
2014-05-20 11:05:00,41.84,41.85,41.84,41.85,15700.0,29.8702,29.8773,29.8702,29.8773,15700.0
2014-05-20 11:10:00,41.85,41.85,41.83,41.83,25000.0,29.8773,29.8773,29.8631,29.8631,25000.0
2014-05-20 11:15:00,41.84,41.85,41.82,41.82,12300.0,29.8702,29.8773,29.8559,29.8559,12300.0
2014-05-20 11:20:00,41.83,41.84,41.82,41.84,30600.0,29.8631,29.8702,29.8559,29.8702,30600.0
2014-05-20 11:25:00,41.84,41.84,41.81,41.81,6700.0,29.8702,29.8702,29.8488,29.8488,6700.0
2014-05-20 11:30:00,41.81,41.82,41.8,41.8,13200.0,29.8488,29.8559,29.8416,29.8416,13200.0
2014-05-20 11:35:00,41.81,41.83,41.8,41.82,21000.0,29.8488,29.8631,29.8416,29.8559,21000.0
2014-05-20 11:40:00,41.82,41.84,41.82,41.84,19000.0,29.8559,29.8702,29.8559,29.8702,19000.0
2014-05-20 11:45:00,41.84,41.85,41.84,41.84,10700.0,29.8702,29.8773,29.8702,29.8702,10700.0
2014-05-20 11:50:00,41.85,41.85,41.82,41.82,7000.0,29.8773,29.8773,29.8559,29.8559,7000.0
2014-05-20 11:55:00,41.82,41.83,41.81,41.82,41000.0,29.8559,29.8631,29.8488,29.8559,41000.0
2014-05-20 12:00:00,41.83,41.83,41.77,41.78,50400.0,29.8631,29.8631,29.8202,29.8274,50400.0
2014-05-20 12:05:00,41.77,41.78,41.76,41.78,40400.0,29.8202,29.8274,29.8131,29.8274,40400.0
2014-05-20 12:10:00,41.77,41.78,41.73,41.74,82700.0,29.8202,29.8274,29.7917,29.7988,82700.0
2014-05-20 12:15:00,41.74,41.76,41.73,41.76,37500.0,29.7988,29.8131,29.7917,29.8131,37500.0
2014-05-20 12:20:00,41.76,41.77,41.76,41.77,13100.0,29.8131,29.8202,29.8131,29.8202,13100.0
2014-05-20 12:25:00,41.77,41.77,41.75,41.75,27800.0,29.8202,29.8202,29.8059,29.8059,27800.0
2014-05-20 12:30:00,41.75,41.75,41.73,41.74,44100.0,29.8059,29.8059,29.7917,29.7988,44100.0
2014-05-20 12:35:00,41.75,41.75,41.73,41.73,23700.0,29.8059,29.8059,29.7917,29.7917,23700.0
2014-05-20 12:40:00,41.73,41.74,41.72,41.74,19100.0,29.7917,29.7988,29.7845,29.7988,19100.0
2014-05-20 12:45:00,41.73,41.74,41.73,41.73,7200.0,29.7917,29.7988,29.7917,29.7917,7200.0
2014-05-20 12:50:00,41.74,41.75,41.74,41.75,8300.0,29.7988,29.8059,29.7988,29.8059,8300.0
2014-05-20 12:55:00,41.75,41.75,41.73,41.73,31100.0,29.8059,29.8059,29.7917,29.7917,31100.0
2014-05-20 13:00:00,41.73,41.75,41.72,41.75,124700.0,29.7917,29.8059,29.7845,29.8059,124700.0
2014-05-20 13:05:00,41.74,41.74,41.72,41.72,32500.0,29.7988,29.7988,29.7845,29.7845,32500.0
2014-05-20 13:10:00,41.71,41.72,41.67,41.68,109600.0,29.7774,29.7845,29.7488,29.756,109600.0
2014-05-20 13:15:00,41.68,41.68,41.66,41.67,29900.0,29.756,29.756,29.7417,29.7488,29900.0
2014-05-20 13:20:00,41.67,41.68,41.65,41.67,47200.0,29.7488,29.756,29.7346,29.7488,47200.0
2014-05-20 13:25:00,41.68,41.69,41.66,41.69,25400.0,29.756,29.7631,29.7417,29.7631,25400.0
2014-05-20 13:30:00,41.69,41.69,41.67,41.68,13800.0,29.7631,29.7631,29.7488,29.756,13800.0
2014-05-20 13:35:00,41.68,41.68,41.66,41.66,52200.0,29.756,29.756,29.7417,29.7417,52200.0
2014-05-20 13:40:00,41.66,41.66,41.63,41.64,58700.0,29.7417,29.7417,29.7203,29.7274,58700.0
2014-05-20 13:45:00,41.64,41.64,41.62,41.62,56000.0,29.7274,29.7274,29.7131,29.7131,56000.0
2014-05-20 13:50:00,41.62,41.64,41.62,41.64,38500.0,29.7131,29.7274,29.7131,29.7274,38500.0
2014-05-20 13:55:00,41.63,41.65,41.63,41.63,36800.0,29.7203,29.7346,29.7203,29.7203,36800.0
2014-05-20 14:00:00,41.63,41.67,41.63,41.67,59000.0,29.7203,29.7488,29.7203,29.7488,59000.0
2014-05-20 14:05:00,41.66,41.68,41.66,41.66,140000.0,29.7417,29.756,29.7417,29.7417,140000.0
2014-05-20 14:10:00,41.67,41.68,41.67,41.68,108400.0,29.7488,29.756,29.7488,29.756,108400.0
2014-05-20 14:15:00,41.68,41.69,41.66,41.69,90300.0,29.756,29.7631,29.7417,29.7631,90300.0
2014-05-20 14:20:00,41.7,41.7,41.69,41.7,21600.0,29.7703,29.7703,29.7631,29.7703,21600.0
2014-05-20 14:25:00,41.7,41.7,41.68,41.69,36600.0,29.7703,29.7703,29.756,29.7631,36600.0
2014-05-20 14:30:00,41.68,41.69,41.68,41.69,21000.0,29.756,29.7631,29.756,29.7631,21000.0
2014-05-20 14:35:00,41.69,41.69,41.66,41.66,22400.0,29.7631,29.7631,29.7417,29.7417,22400.0
2014-05-20 14:40:00,41.67,41.68,41.66,41.68,33000.0,29.7488,29.756,29.7417,29.756,33000.0
2014-05-20 14:45:00,41.68,41.69,41.67,41.68,65900.0,29.756,29.7631,29.7488,29.756,65900.0
2014-05-20 14:50:00,41.69,41.69,41.66,41.66,63400.0,29.7631,29.7631,29.7417,29.7417,63400.0
2014-05-20 14:55:00,41.67,41.68,41.66,41.68,19600.0,29.7488,29.756,29.7417,29.756,19600.0
2014-05-20 15:00:00,41.68,41.69,41.67,41.69,47400.0,29.756,29.7631,29.7488,29.7631,47400.0
2014-05-20 15:05:00,41.68,41.7,41.68,41.69,76700.0,29.756,29.7703,29.756,29.7631,76700.0
2014-05-20 15:10:00,41.69,41.69,41.67,41.67,39800.0,29.7631,29.7631,29.7488,29.7488,39800.0
2014-05-20 15:15:00,41.68,41.7,41.68,41.7,10000.0,29.756,29.7703,29.756,29.7703,10000.0
2014-05-20 15:20:00,41.7,41.7,41.69,41.69,51300.0,29.7703,29.7703,29.7631,29.7631,51300.0
2014-05-20 15:25:00,41.68,41.72,41.68,41.71,18800.0,29.756,29.7845,29.756,29.7774,18800.0
2014-05-20 15:30:00,41.7,41.72,41.7,41.72,24100.0,29.7703,29.7845,29.7703,29.7845,24100.0
2014-05-20 15:35:00,41.71,41.76,41.71,41.74,49100.0,29.7774,29.8131,29.7774,29.7988,49100.0
2014-05-20 15:40:00,41.75,41.76,41.74,41.75,8200.0,29.8059,29.8131,29.7988,29.8059,8200.0
2014-05-20 15:45:00,41.75,41.75,41.72,41.73,21600.0,29.8059,29.8059,29.7845,29.7917,21600.0
2014-05-20 15:50:00,41.73,41.73,41.72,41.73,82800.0,29.7917,29.7917,29.7845,29.7917,82800.0
2014-05-20 15:55:00,41.72,41.73,41.71,41.72,106300.0,29.7845,29.7917,29.7774,29.7845,106300.0
2014-05-21 09:30:00,41.89,41.91,41.85,41.89,36000.0,29.9059,29.9202,29.8773,29.9059,36000.0
2014-05-21 09:35:00,41.9,41.95,41.9,41.92,20500.0,29.913,29.9487,29.913,29.9273,20500.0
2014-05-21 09:40:00,41.92,41.95,41.92,41.93,12000.0,29.9273,29.9487,29.9273,29.9345,12000.0
2014-05-21 09:45:00,41.93,41.95,41.91,41.95,39700.0,29.9345,29.9487,29.9202,29.9487,39700.0
2014-05-21 09:50:00,41.94,41.96,41.93,41.94,31000.0,29.9416,29.9559,29.9345,29.9416,31000.0
2014-05-21 09:55:00,41.94,41.95,41.93,41.94,22600.0,29.9416,29.9487,29.9345,29.9416,22600.0
2014-05-21 10:00:00,41.93,41.96,41.93,41.93,16700.0,29.9345,29.9559,29.9345,29.9345,16700.0
2014-05-21 10:05:00,41.94,41.97,41.94,41.96,56800.0,29.9416,29.963,29.9416,29.9559,56800.0
2014-05-21 10:10:00,41.97,41.98,41.96,41.98,36400.0,29.963,29.9702,29.9559,29.9702,36400.0
2014-05-21 10:15:00,41.98,41.99,41.97,41.99,11400.0,29.9702,29.9773,29.963,29.9773,11400.0
2014-05-21 10:20:00,41.99,41.99,41.96,41.96,51300.0,29.9773,29.9773,29.9559,29.9559,51300.0
2014-05-21 10:25:00,41.97,41.98,41.96,41.97,16500.0,29.963,29.9702,29.9559,29.963,16500.0
2014-05-21 10:30:00,41.97,42.0,41.97,41.99,11200.0,29.963,29.9844,29.963,29.9773,11200.0
2014-05-21 10:35:00,42.0,42.01,41.98,42.0,15800.0,29.9844,29.9916,29.9702,29.9844,15800.0
2014-05-21 10:40:00,42.0,42.0,41.97,41.97,17700.0,29.9844,29.9844,29.963,29.963,17700.0
2014-05-21 10:45:00,41.97,41.99,41.96,41.98,20100.0,29.963,29.9773,29.9559,29.9702,20100.0
2014-05-21 10:50:00,41.98,41.99,41.97,41.98,21700.0,29.9702,29.9773,29.963,29.9702,21700.0
2014-05-21 10:55:00,41.99,42.01,41.97,41.98,27100.0,29.9773,29.9916,29.963,29.9702,27100.0
2014-05-21 11:00:00,41.98,41.98,41.96,41.97,20300.0,29.9702,29.9702,29.9559,29.963,20300.0
2014-05-21 11:05:00,41.98,41.99,41.97,41.99,10700.0,29.9702,29.9773,29.963,29.9773,10700.0
2014-05-21 11:10:00,41.99,42.01,41.98,42.0,23500.0,29.9773,29.9916,29.9702,29.9844,23500.0
2014-05-21 11:15:00,42.0,42.0,41.98,41.98,25500.0,29.9844,29.9844,29.9702,29.9702,25500.0
2014-05-21 11:20:00,41.98,41.99,41.96,41.97,6700.0,29.9702,29.9773,29.9559,29.963,6700.0
2014-05-21 11:25:00,41.97,41.97,41.94,41.95,14300.0,29.963,29.963,29.9416,29.9487,14300.0
2014-05-21 11:30:00,41.96,41.98,41.96,41.97,12600.0,29.9559,29.9702,29.9559,29.963,12600.0
2014-05-21 11:35:00,41.97,41.98,41.96,41.97,13800.0,29.963,29.9702,29.9559,29.963,13800.0
2014-05-21 11:40:00,41.97,41.97,41.96,41.96,7400.0,29.963,29.963,29.9559,29.9559,7400.0
2014-05-21 11:45:00,41.96,41.96,41.92,41.93,1054500.0,29.9559,29.9559,29.9273,29.9345,1054500.0
2014-05-21 11:50:00,41.93,41.94,41.92,41.93,185900.0,29.9345,29.9416,29.9273,29.9345,185900.0
2014-05-21 11:55:00,41.93,41.94,41.92,41.92,134800.0,29.9345,29.9416,29.9273,29.9273,134800.0
2014-05-21 12:00:00,41.93,41.95,41.93,41.94,131000.0,29.9345,29.9487,29.9345,29.9416,131000.0
2014-05-21 12:05:00,41.94,41.95,41.94,41.94,9300.0,29.9416,29.9487,29.9416,29.9416,9300.0
2014-05-21 12:10:00,41.94,41.95,41.94,41.94,5800.0,29.9416,29.9487,29.9416,29.9416,5800.0
2014-05-21 12:15:00,41.94,41.95,41.93,41.94,4500.0,29.9416,29.9487,29.9345,29.9416,4500.0
2014-05-21 12:20:00,41.94,41.94,41.93,41.94,7200.0,29.9416,29.9416,29.9345,29.9416,7200.0
2014-05-21 12:25:00,41.94,41.97,41.94,41.97,23400.0,29.9416,29.963,29.9416,29.963,23400.0
2014-05-21 12:30:00,41.97,41.98,41.96,41.97,11700.0,29.963,29.9702,29.9559,29.963,11700.0
2014-05-21 12:35:00,41.97,41.98,41.97,41.98,12700.0,29.963,29.9702,29.963,29.9702,12700.0
2014-05-21 12:40:00,41.98,41.98,41.97,41.97,8700.0,29.9702,29.9702,29.963,29.963,8700.0
2014-05-21 12:45:00,41.98,41.98,41.97,41.97,7400.0,29.9702,29.9702,29.963,29.963,7400.0
2014-05-21 12:50:00,41.97,41.99,41.97,41.98,6400.0,29.963,29.9773,29.963,29.9702,6400.0
2014-05-21 12:55:00,41.98,41.98,41.97,41.97,8400.0,29.9702,29.9702,29.963,29.963,8400.0
2014-05-21 13:00:00,41.98,41.99,41.97,41.99,14900.0,29.9702,29.9773,29.963,29.9773,14900.0
2014-05-21 13:05:00,41.99,42.0,41.98,41.99,3600.0,29.9773,29.9844,29.9702,29.9773,3600.0
2014-05-21 13:10:00,41.98,41.98,41.95,41.96,31700.0,29.9702,29.9702,29.9487,29.9559,31700.0
2014-05-21 13:15:00,41.96,41.98,41.96,41.97,14400.0,29.9559,29.9702,29.9559,29.963,14400.0
2014-05-21 13:20:00,41.97,41.97,41.96,41.96,5200.0,29.963,29.963,29.9559,29.9559,5200.0
2014-05-21 13:25:00,41.96,41.97,41.95,41.96,10600.0,29.9559,29.963,29.9487,29.9559,10600.0
2014-05-21 13:30:00,41.96,41.97,41.96,41.97,6800.0,29.9559,29.963,29.9559,29.963,6800.0
2014-05-21 13:35:00,41.97,41.97,41.96,41.97,2900.0,29.963,29.963,29.9559,29.963,2900.0
2014-05-21 13:40:00,41.97,41.98,41.96,41.98,15500.0,29.963,29.9702,29.9559,29.9702,15500.0
2014-05-21 13:45:00,41.98,41.99,41.97,41.97,2300.0,29.9702,29.9773,29.963,29.963,2300.0
2014-05-21 13:50:00,41.99,41.99,41.98,41.98,14600.0,29.9773,29.9773,29.9702,29.9702,14600.0
2014-05-21 13:55:00,41.98,41.99,41.96,41.97,9500.0,29.9702,29.9773,29.9559,29.963,9500.0
2014-05-21 14:00:00,41.98,42.0,41.96,41.99,29000.0,29.9702,29.9844,29.9559,29.9773,29000.0
2014-05-21 14:05:00,42.0,42.0,41.96,41.97,24200.0,29.9844,29.9844,29.9559,29.963,24200.0
2014-05-21 14:10:00,41.98,41.98,41.95,41.96,16600.0,29.9702,29.9702,29.9487,29.9559,16600.0
2014-05-21 14:15:00,41.95,41.98,41.94,41.98,9500.0,29.9487,29.9702,29.9416,29.9702,9500.0
2014-05-21 14:20:00,41.97,42.0,41.97,41.98,23200.0,29.963,29.9844,29.963,29.9702,23200.0
2014-05-21 14:25:00,41.98,42.0,41.98,42.0,21500.0,29.9702,29.9844,29.9702,29.9844,21500.0
2014-05-21 14:30:00,42.01,42.01,41.99,42.01,10000.0,29.9916,29.9916,29.9773,29.9916,10000.0
2014-05-21 14:35:00,42.01,42.03,42.01,42.03,9400.0,29.9916,30.0058,29.9916,30.0058,9400.0
2014-05-21 14:40:00,42.04,42.05,42.04,42.04,13400.0,30.013,30.0201,30.013,30.013,13400.0
2014-05-21 14:45:00,42.04,42.05,42.02,42.05,58300.0,30.013,30.0201,29.9987,30.0201,58300.0
2014-05-21 14:50:00,42.04,42.04,42.03,42.03,17200.0,30.013,30.013,30.0058,30.0058,17200.0
2014-05-21 14:55:00,42.04,42.04,42.02,42.04,68800.0,30.013,30.013,29.9987,30.013,68800.0
2014-05-21 15:00:00,42.03,42.04,42.02,42.03,11000.0,30.0058,30.013,29.9987,30.0058,11000.0
2014-05-21 15:05:00,42.04,42.04,42.02,42.03,10300.0,30.013,30.013,29.9987,30.0058,10300.0
2014-05-21 15:10:00,42.04,42.06,42.03,42.04,32800.0,30.013,30.0273,30.0058,30.013,32800.0
2014-05-21 15:15:00,42.04,42.07,42.04,42.04,64100.0,30.013,30.0344,30.013,30.013,64100.0
2014-05-21 15:20:00,42.05,42.06,42.04,42.06,7400.0,30.0201,30.0273,30.013,30.0273,7400.0
2014-05-21 15:25:00,42.06,42.06,42.05,42.05,12300.0,30.0273,30.0273,30.0201,30.0201,12300.0
2014-05-21 15:30:00,42.06,42.06,42.05,42.05,15400.0,30.0273,30.0273,30.0201,30.0201,15400.0
2014-05-21 15:35:00,42.05,42.05,42.03,42.03,6600.0,30.0201,30.0201,30.0058,30.0058,6600.0
2014-05-21 15:40:00,42.03,42.05,42.03,42.05,34500.0,30.0058,30.0201,30.0058,30.0201,34500.0
2014-05-21 15:45:00,42.05,42.05,42.04,42.04,9600.0,30.0201,30.0201,30.013,30.013,9600.0
2014-05-21 15:50:00,42.05,42.05,42.04,42.05,11300.0,30.0201,30.0201,30.013,30.0201,11300.0
2014-05-21 15:55:00,42.05,42.06,42.04,42.05,101500.0,30.0201,30.0273,30.013,30.0201,101500.0
2014-05-22 09:30:00,42.1,42.1,42.06,42.06,54000.0,30.0558,30.0558,30.0273,30.0273,54000.0
2014-05-22 09:35:00,42.06,42.09,42.06,42.08,55200.0,30.0273,30.0487,30.0273,30.0415,55200.0
2014-05-22 09:40:00,42.08,42.1,42.08,42.08,15100.0,30.0415,30.0558,30.0415,30.0415,15100.0
2014-05-22 09:45:00,42.09,42.12,42.09,42.11,14900.0,30.0487,30.0701,30.0487,30.063,14900.0
2014-05-22 09:50:00,42.12,42.12,42.1,42.11,2600.0,30.0701,30.0701,30.0558,30.063,2600.0
2014-05-22 09:55:00,42.12,42.12,42.09,42.1,11100.0,30.0701,30.0701,30.0487,30.0558,11100.0
2014-05-22 10:00:00,42.1,42.12,42.09,42.1,27500.0,30.0558,30.0701,30.0487,30.0558,27500.0
2014-05-22 10:05:00,42.08,42.09,42.07,42.08,14900.0,30.0415,30.0487,30.0344,30.0415,14900.0
2014-05-22 10:10:00,42.09,42.11,42.09,42.1,59600.0,30.0487,30.063,30.0487,30.0558,59600.0
2014-05-22 10:15:00,42.09,42.13,42.09,42.13,10200.0,30.0487,30.0772,30.0487,30.0772,10200.0
2014-05-22 10:20:00,42.13,42.13,42.1,42.11,1900.0,30.0772,30.0772,30.0558,30.063,1900.0
2014-05-22 10:25:00,42.12,42.13,42.08,42.08,20000.0,30.0701,30.0772,30.0415,30.0415,20000.0
2014-05-22 10:30:00,42.09,42.11,42.09,42.09,5600.0,30.0487,30.063,30.0487,30.0487,5600.0
2014-05-22 10:35:00,42.09,42.12,42.09,42.12,10300.0,30.0487,30.0701,30.0487,30.0701,10300.0
2014-05-22 10:40:00,42.11,42.11,42.09,42.09,4100.0,30.063,30.063,30.0487,30.0487,4100.0
2014-05-22 10:45:00,42.1,42.12,42.1,42.12,7600.0,30.0558,30.0701,30.0558,30.0701,7600.0
2014-05-22 10:50:00,42.12,42.14,42.12,42.14,10000.0,30.0701,30.0844,30.0701,30.0844,10000.0
2014-05-22 10:55:00,42.14,42.14,42.13,42.13,8700.0,30.0844,30.0844,30.0772,30.0772,8700.0
2014-05-22 11:00:00,42.14,42.15,42.12,42.13,22100.0,30.0844,30.0915,30.0701,30.0772,22100.0
2014-05-22 11:05:00,42.13,42.13,42.12,42.13,4400.0,30.0772,30.0772,30.0701,30.0772,4400.0
2014-05-22 11:10:00,42.13,42.14,42.13,42.14,11900.0,30.0772,30.0844,30.0772,30.0844,11900.0
2014-05-22 11:15:00,42.13,42.14,42.12,42.14,26200.0,30.0772,30.0844,30.0701,30.0844,26200.0
2014-05-22 11:20:00,42.14,42.16,42.14,42.16,25500.0,30.0844,30.0987,30.0844,30.0987,25500.0
2014-05-22 11:25:00,42.16,42.17,42.15,42.15,21800.0,30.0987,30.1058,30.0915,30.0915,21800.0
2014-05-22 11:30:00,42.15,42.17,42.14,42.14,53500.0,30.0915,30.1058,30.0844,30.0844,53500.0
2014-05-22 11:35:00,42.13,42.14,42.13,42.13,8000.0,30.0772,30.0844,30.0772,30.0772,8000.0
2014-05-22 11:40:00,42.14,42.14,42.11,42.11,7300.0,30.0844,30.0844,30.063,30.063,7300.0
2014-05-22 11:45:00,42.1,42.12,42.1,42.11,389000.0,30.0558,30.0701,30.0558,30.063,389000.0
2014-05-22 11:50:00,42.11,42.12,42.11,42.12,14700.0,30.063,30.0701,30.063,30.0701,14700.0
2014-05-22 11:55:00,42.12,42.13,42.12,42.13,7300.0,30.0701,30.0772,30.0701,30.0772,7300.0
2014-05-22 12:00:00,42.12,42.12,42.11,42.11,7000.0,30.0701,30.0701,30.063,30.063,7000.0
2014-05-22 12:05:00,42.11,42.13,42.11,42.13,20400.0,30.063,30.0772,30.063,30.0772,20400.0
2014-05-22 12:10:00,42.12,42.12,42.11,42.12,6100.0,30.0701,30.0701,30.063,30.0701,6100.0
2014-05-22 12:15:00,42.12,42.12,42.11,42.12,6100.0,30.0701,30.0701,30.063,30.0701,6100.0
2014-05-22 12:20:00,42.11,42.13,42.11,42.13,22200.0,30.063,30.0772,30.063,30.0772,22200.0
2014-05-22 12:25:00,42.12,42.13,42.11,42.13,7700.0,30.0701,30.0772,30.063,30.0772,7700.0
2014-05-22 12:30:00,42.13,42.13,42.13,42.13,2800.0,30.0772,30.0772,30.0772,30.0772,2800.0
2014-05-22 12:35:00,42.13,42.14,42.12,42.14,11200.0,30.0772,30.0844,30.0701,30.0844,11200.0
2014-05-22 12:40:00,42.14,42.14,42.12,42.13,7100.0,30.0844,30.0844,30.0701,30.0772,7100.0
2014-05-22 12:45:00,42.13,42.13,42.12,42.13,5500.0,30.0772,30.0772,30.0701,30.0772,5500.0
2014-05-22 12:50:00,42.12,42.12,42.11,42.12,13800.0,30.0701,30.0701,30.063,30.0701,13800.0
2014-05-22 12:55:00,42.12,42.13,42.11,42.12,21100.0,30.0701,30.0772,30.063,30.0701,21100.0
2014-05-22 13:00:00,42.12,42.13,42.11,42.13,25900.0,30.0701,30.0772,30.063,30.0772,25900.0
2014-05-22 13:05:00,42.13,42.13,42.12,42.13,9600.0,30.0772,30.0772,30.0701,30.0772,9600.0
2014-05-22 13:10:00,42.12,42.13,42.12,42.13,8900.0,30.0701,30.0772,30.0701,30.0772,8900.0
2014-05-22 13:15:00,42.12,42.13,42.11,42.13,28500.0,30.0701,30.0772,30.063,30.0772,28500.0
2014-05-22 13:20:00,42.13,42.13,42.12,42.13,18200.0,30.0772,30.0772,30.0701,30.0772,18200.0
2014-05-22 13:25:00,42.13,42.14,42.12,42.14,9800.0,30.0772,30.0844,30.0701,30.0844,9800.0
2014-05-22 13:30:00,42.14,42.14,42.13,42.14,28100.0,30.0844,30.0844,30.0772,30.0844,28100.0
2014-05-22 13:35:00,42.13,42.14,42.13,42.14,5400.0,30.0772,30.0844,30.0772,30.0844,5400.0
2014-05-22 13:40:00,42.14,42.15,42.13,42.15,65300.0,30.0844,30.0915,30.0772,30.0915,65300.0
2014-05-22 13:45:00,42.15,42.16,42.14,42.16,15800.0,30.0915,30.0987,30.0844,30.0987,15800.0
2014-05-22 13:50:00,42.16,42.16,42.15,42.16,14200.0,30.0987,30.0987,30.0915,30.0987,14200.0
2014-05-22 13:55:00,42.16,42.16,42.15,42.16,17800.0,30.0987,30.0987,30.0915,30.0987,17800.0
2014-05-22 14:00:00,42.16,42.16,42.14,42.15,18300.0,30.0987,30.0987,30.0844,30.0915,18300.0
2014-05-22 14:05:00,42.15,42.16,42.14,42.16,11900.0,30.0915,30.0987,30.0844,30.0987,11900.0
2014-05-22 14:10:00,42.16,42.16,42.15,42.16,12200.0,30.0987,30.0987,30.0915,30.0987,12200.0
2014-05-22 14:15:00,42.15,42.16,42.15,42.16,31900.0,30.0915,30.0987,30.0915,30.0987,31900.0
2014-05-22 14:20:00,42.16,42.17,42.16,42.17,92500.0,30.0987,30.1058,30.0987,30.1058,92500.0
2014-05-22 14:25:00,42.17,42.17,42.16,42.16,17500.0,30.1058,30.1058,30.0987,30.0987,17500.0
2014-05-22 14:30:00,42.16,42.17,42.16,42.16,38000.0,30.0987,30.1058,30.0987,30.0987,38000.0
2014-05-22 14:35:00,42.17,42.17,42.16,42.16,13000.0,30.1058,30.1058,30.0987,30.0987,13000.0
2014-05-22 14:40:00,42.16,42.17,42.16,42.17,6400.0,30.0987,30.1058,30.0987,30.1058,6400.0
2014-05-22 14:45:00,42.16,42.17,42.16,42.17,7900.0,30.0987,30.1058,30.0987,30.1058,7900.0
2014-05-22 14:50:00,42.16,42.18,42.16,42.17,42600.0,30.0987,30.1129,30.0987,30.1058,42600.0
2014-05-22 14:55:00,42.18,42.18,42.17,42.18,9400.0,30.1129,30.1129,30.1058,30.1129,9400.0
2014-05-22 15:00:00,42.17,42.18,42.17,42.18,8400.0,30.1058,30.1129,30.1058,30.1129,8400.0
2014-05-22 15:05:00,42.17,42.17,42.15,42.15,44900.0,30.1058,30.1058,30.0915,30.0915,44900.0
2014-05-22 15:10:00,42.15,42.16,42.15,42.16,17400.0,30.0915,30.0987,30.0915,30.0987,17400.0
2014-05-22 15:15:00,42.16,42.17,42.15,42.16,6300.0,30.0987,30.1058,30.0915,30.0987,6300.0
2014-05-22 15:20:00,42.17,42.17,42.15,42.16,14300.0,30.1058,30.1058,30.0915,30.0987,14300.0
2014-05-22 15:25:00,42.16,42.17,42.15,42.15,14400.0,30.0987,30.1058,30.0915,30.0915,14400.0
2014-05-22 15:30:00,42.15,42.16,42.15,42.16,11100.0,30.0915,30.0987,30.0915,30.0987,11100.0
2014-05-22 15:35:00,42.15,42.16,42.14,42.16,10200.0,30.0915,30.0987,30.0844,30.0987,10200.0
2014-05-22 15:40:00,42.16,42.16,42.15,42.16,13300.0,30.0987,30.0987,30.0915,30.0987,13300.0
2014-05-22 15:45:00,42.16,42.16,42.14,42.15,15600.0,30.0987,30.0987,30.0844,30.0915,15600.0
2014-05-22 15:50:00,42.15,42.16,42.14,42.15,17500.0,30.0915,30.0987,30.0844,30.0915,17500.0
2014-05-22 15:55:00,42.14,42.16,42.14,42.15,57700.0,30.0844,30.0987,30.0844,30.0915,57700.0
2014-05-23 09:30:00,42.12,42.16,42.11,42.16,27300.0,30.0701,30.0987,30.063,30.0987,27300.0
2014-05-23 09:35:00,42.15,42.15,42.14,42.14,13900.0,30.0915,30.0915,30.0844,30.0844,13900.0
2014-05-23 09:40:00,42.15,42.16,42.13,42.15,33700.0,30.0915,30.0987,30.0772,30.0915,33700.0
2014-05-23 09:45:00,42.15,42.16,42.14,42.14,8900.0,30.0915,30.0987,30.0844,30.0844,8900.0
2014-05-23 09:50:00,42.14,42.15,42.14,42.15,13600.0,30.0844,30.0915,30.0844,30.0915,13600.0
2014-05-23 09:55:00,42.15,42.17,42.14,42.17,17400.0,30.0915,30.1058,30.0844,30.1058,17400.0
2014-05-23 10:00:00,42.17,42.19,42.16,42.17,31600.0,30.1058,30.1201,30.0987,30.1058,31600.0
2014-05-23 10:05:00,42.18,42.19,42.17,42.19,26700.0,30.1129,30.1201,30.1058,30.1201,26700.0
2014-05-23 10:10:00,42.19,42.2,42.18,42.19,26300.0,30.1201,30.1272,30.1129,30.1201,26300.0
2014-05-23 10:15:00,42.19,42.2,42.18,42.19,9300.0,30.1201,30.1272,30.1129,30.1201,9300.0
2014-05-23 10:20:00,42.2,42.2,42.18,42.18,2600.0,30.1272,30.1272,30.1129,30.1129,2600.0
2014-05-23 10:25:00,42.19,42.21,42.19,42.21,16100.0,30.1201,30.1344,30.1201,30.1344,16100.0
2014-05-23 10:30:00,42.2,42.2,42.19,42.19,26900.0,30.1272,30.1272,30.1201,30.1201,26900.0
2014-05-23 10:35:00,42.2,42.21,42.19,42.21,10100.0,30.1272,30.1344,30.1201,30.1344,10100.0
2014-05-23 10:40:00,42.21,42.22,42.2,42.2,9700.0,30.1344,30.1415,30.1272,30.1272,9700.0
2014-05-23 10:45:00,42.2,42.23,42.2,42.22,9400.0,30.1272,30.1486,30.1272,30.1415,9400.0
2014-05-23 10:50:00,42.21,42.22,42.21,42.22,12500.0,30.1344,30.1415,30.1344,30.1415,12500.0
2014-05-23 10:55:00,42.22,42.24,42.22,42.24,8500.0,30.1415,30.1558,30.1415,30.1558,8500.0
2014-05-23 11:00:00,42.24,42.25,42.24,42.24,10800.0,30.1558,30.1629,30.1558,30.1558,10800.0
2014-05-23 11:05:00,42.24,42.26,42.24,42.26,21600.0,30.1558,30.17,30.1558,30.17,21600.0
2014-05-23 11:10:00,42.26,42.27,42.26,42.26,43000.0,30.17,30.1772,30.17,30.17,43000.0
2014-05-23 11:15:00,42.27,42.29,42.27,42.29,12400.0,30.1772,30.1915,30.1772,30.1915,12400.0
2014-05-23 11:20:00,42.28,42.29,42.27,42.28,9800.0,30.1843,30.1915,30.1772,30.1843,9800.0
2014-05-23 11:25:00,42.28,42.28,42.24,42.25,36300.0,30.1843,30.1843,30.1558,30.1629,36300.0
2014-05-23 11:30:00,42.25,42.26,42.25,42.26,4700.0,30.1629,30.17,30.1629,30.17,4700.0
2014-05-23 11:35:00,42.26,42.27,42.23,42.24,34300.0,30.17,30.1772,30.1486,30.1558,34300.0
2014-05-23 11:40:00,42.23,42.24,42.23,42.24,8600.0,30.1486,30.1558,30.1486,30.1558,8600.0
2014-05-23 11:45:00,42.24,42.25,42.22,42.24,14400.0,30.1558,30.1629,30.1415,30.1558,14400.0
2014-05-23 11:50:00,42.24,42.24,42.23,42.24,4800.0,30.1558,30.1558,30.1486,30.1558,4800.0
2014-05-23 11:55:00,42.24,42.24,42.22,42.23,7800.0,30.1558,30.1558,30.1415,30.1486,7800.0
2014-05-23 12:00:00,42.24,42.25,42.23,42.25,5300.0,30.1558,30.1629,30.1486,30.1629,5300.0
2014-05-23 12:05:00,42.25,42.25,42.24,42.24,6500.0,30.1629,30.1629,30.1558,30.1558,6500.0
2014-05-23 12:10:00,42.25,42.25,42.24,42.25,5900.0,30.1629,30.1629,30.1558,30.1629,5900.0
2014-05-23 12:15:00,42.25,42.25,42.24,42.25,5200.0,30.1629,30.1629,30.1558,30.1629,5200.0
2014-05-23 12:20:00,42.25,42.25,42.24,42.25,10400.0,30.1629,30.1629,30.1558,30.1629,10400.0
2014-05-23 12:25:00,42.25,42.25,42.24,42.25,7500.0,30.1629,30.1629,30.1558,30.1629,7500.0
2014-05-23 12:30:00,42.25,42.26,42.25,42.26,17600.0,30.1629,30.17,30.1629,30.17,17600.0
2014-05-23 12:35:00,42.26,42.27,42.25,42.27,9000.0,30.17,30.1772,30.1629,30.1772,9000.0
2014-05-23 12:40:00,42.27,42.27,42.26,42.27,2000.0,30.1772,30.1772,30.17,30.1772,2000.0
2014-05-23 12:45:00,42.27,42.27,42.25,42.26,14200.0,30.1772,30.1772,30.1629,30.17,14200.0
2014-05-23 12:50:00,42.27,42.28,42.27,42.27,6900.0,30.1772,30.1843,30.1772,30.1772,6900.0
2014-05-23 12:55:00,42.27,42.28,42.27,42.27,16200.0,30.1772,30.1843,30.1772,30.1772,16200.0
2014-05-23 13:00:00,42.27,42.27,42.26,42.27,13800.0,30.1772,30.1772,30.17,30.1772,13800.0
2014-05-23 13:05:00,42.27,42.27,42.26,42.27,7600.0,30.1772,30.1772,30.17,30.1772,7600.0
2014-05-23 13:10:00,42.27,42.27,42.27,42.27,4500.0,30.1772,30.1772,30.1772,30.1772,4500.0
2014-05-23 13:15:00,42.27,42.27,42.26,42.26,5400.0,30.1772,30.1772,30.17,30.17,5400.0
2014-05-23 13:20:00,42.27,42.27,42.26,42.26,4100.0,30.1772,30.1772,30.17,30.17,4100.0
2014-05-23 13:25:00,42.27,42.27,42.26,42.27,7200.0,30.1772,30.1772,30.17,30.1772,7200.0
2014-05-23 13:30:00,42.27,42.27,42.26,42.27,7300.0,30.1772,30.1772,30.17,30.1772,7300.0
2014-05-23 13:35:00,42.26,42.27,42.26,42.27,6700.0,30.17,30.1772,30.17,30.1772,6700.0
2014-05-23 13:40:00,42.27,42.27,42.26,42.27,21100.0,30.1772,30.1772,30.17,30.1772,21100.0
2014-05-23 13:45:00,42.26,42.28,42.26,42.28,40200.0,30.17,30.1843,30.17,30.1843,40200.0
2014-05-23 13:50:00,42.28,42.29,42.27,42.29,14600.0,30.1843,30.1915,30.1772,30.1915,14600.0
2014-05-23 13:55:00,42.29,42.29,42.28,42.29,35400.0,30.1915,30.1915,30.1843,30.1915,35400.0
2014-05-23 14:00:00,42.28,42.29,42.27,42.28,32300.0,30.1843,30.1915,30.1772,30.1843,32300.0
2014-05-23 14:05:00,42.28,42.28,42.27,42.27,2900.0,30.1843,30.1843,30.1772,30.1772,2900.0
2014-05-23 14:10:00,42.27,42.28,42.27,42.27,6700.0,30.1772,30.1843,30.1772,30.1772,6700.0
2014-05-23 14:15:00,42.27,42.27,42.26,42.27,11100.0,30.1772,30.1772,30.17,30.1772,11100.0
2014-05-23 14:20:00,42.27,42.27,42.26,42.27,9800.0,30.1772,30.1772,30.17,30.1772,9800.0
2014-05-23 14:25:00,42.26,42.27,42.26,42.27,3900.0,30.17,30.1772,30.17,30.1772,3900.0
2014-05-23 14:30:00,42.27,42.27,42.26,42.27,2500.0,30.1772,30.1772,30.17,30.1772,2500.0
2014-05-23 14:35:00,42.27,42.27,42.26,42.26,15100.0,30.1772,30.1772,30.17,30.17,15100.0
2014-05-23 14:40:00,42.26,42.27,42.26,42.27,4300.0,30.17,30.1772,30.17,30.1772,4300.0
2014-05-23 14:45:00,42.27,42.27,42.26,42.27,22100.0,30.1772,30.1772,30.17,30.1772,22100.0
2014-05-23 14:50:00,42.27,42.27,42.26,42.27,26200.0,30.1772,30.1772,30.17,30.1772,26200.0
2014-05-23 14:55:00,42.27,42.28,42.26,42.27,10100.0,30.1772,30.1843,30.17,30.1772,10100.0
2014-05-23 15:00:00,42.27,42.28,42.27,42.28,1700.0,30.1772,30.1843,30.1772,30.1843,1700.0
2014-05-23 15:05:00,42.28,42.28,42.27,42.28,17900.0,30.1843,30.1843,30.1772,30.1843,17900.0
2014-05-23 15:10:00,42.28,42.29,42.27,42.29,16000.0,30.1843,30.1915,30.1772,30.1915,16000.0
2014-05-23 15:15:00,42.29,42.29,42.27,42.28,45700.0,30.1915,30.1915,30.1772,30.1843,45700.0
2014-05-23 15:20:00,42.27,42.29,42.27,42.29,28500.0,30.1772,30.1915,30.1772,30.1915,28500.0
2014-05-23 15:25:00,42.29,42.29,42.28,42.28,9700.0,30.1915,30.1915,30.1843,30.1843,9700.0
2014-05-23 15:30:00,42.28,42.29,42.28,42.28,8700.0,30.1843,30.1915,30.1843,30.1843,8700.0
2014-05-23 15:35:00,42.28,42.29,42.28,42.29,11700.0,30.1843,30.1915,30.1843,30.1915,11700.0
2014-05-23 15:40:00,42.28,42.29,42.28,42.28,13000.0,30.1843,30.1915,30.1843,30.1843,13000.0
2014-05-23 15:45:00,42.28,42.29,42.27,42.27,27400.0,30.1843,30.1915,30.1772,30.1772,27400.0
2014-05-23 15:50:00,42.27,42.28,42.27,42.28,14700.0,30.1772,30.1843,30.1772,30.1843,14700.0
2014-05-23 15:55:00,42.27,42.27,42.24,42.24,118600.0,30.1772,30.1772,30.1558,30.1558,118600.0
2014-05-27 09:30:00,42.51,42.52,42.47,42.5,245500.0,30.3485,30.3557,30.32,30.3414,245500.0
2014-05-27 09:35:00,42.51,42.52,42.48,42.48,54700.0,30.3485,30.3557,30.3271,30.3271,54700.0
2014-05-27 09:40:00,42.49,42.51,42.48,42.5,44600.0,30.3342,30.3485,30.3271,30.3414,44600.0
2014-05-27 09:45:00,42.5,42.52,42.5,42.51,33000.0,30.3414,30.3557,30.3414,30.3485,33000.0
2014-05-27 09:50:00,42.51,42.52,42.5,42.51,43900.0,30.3485,30.3557,30.3414,30.3485,43900.0
2014-05-27 09:55:00,42.51,42.52,42.51,42.52,27600.0,30.3485,30.3557,30.3485,30.3557,27600.0
2014-05-27 10:00:00,42.51,42.52,42.5,42.51,22000.0,30.3485,30.3557,30.3414,30.3485,22000.0
2014-05-27 10:05:00,42.5,42.52,42.5,42.51,25100.0,30.3414,30.3557,30.3414,30.3485,25100.0
2014-05-27 10:10:00,42.5,42.51,42.48,42.51,16000.0,30.3414,30.3485,30.3271,30.3485,16000.0
2014-05-27 10:15:00,42.51,42.53,42.51,42.53,49700.0,30.3485,30.3628,30.3485,30.3628,49700.0
2014-05-27 10:20:00,42.52,42.53,42.52,42.53,27100.0,30.3557,30.3628,30.3557,30.3628,27100.0
2014-05-27 10:25:00,42.52,42.53,42.51,42.52,7500.0,30.3557,30.3628,30.3485,30.3557,7500.0
2014-05-27 10:30:00,42.52,42.52,42.51,42.51,4200.0,30.3557,30.3557,30.3485,30.3485,4200.0
2014-05-27 10:35:00,42.5,42.51,42.48,42.48,38700.0,30.3414,30.3485,30.3271,30.3271,38700.0
2014-05-27 10:40:00,42.48,42.49,42.47,42.49,7300.0,30.3271,30.3342,30.32,30.3342,7300.0
2014-05-27 10:45:00,42.49,42.49,42.47,42.48,15500.0,30.3342,30.3342,30.32,30.3271,15500.0
2014-05-27 10:50:00,42.48,42.48,42.47,42.48,12100.0,30.3271,30.3271,30.32,30.3271,12100.0
2014-05-27 10:55:00,42.48,42.48,42.47,42.48,12900.0,30.3271,30.3271,30.32,30.3271,12900.0
2014-05-27 11:00:00,42.48,42.48,42.47,42.47,78000.0,30.3271,30.3271,30.32,30.32,78000.0
2014-05-27 11:05:00,42.47,42.49,42.47,42.48,37200.0,30.32,30.3342,30.32,30.3271,37200.0
2014-05-27 11:10:00,42.48,42.49,42.47,42.48,64300.0,30.3271,30.3342,30.32,30.3271,64300.0
2014-05-27 11:15:00,42.48,42.49,42.47,42.48,22700.0,30.3271,30.3342,30.32,30.3271,22700.0
2014-05-27 11:20:00,42.47,42.48,42.46,42.47,7500.0,30.32,30.3271,30.3128,30.32,7500.0
2014-05-27 11:25:00,42.48,42.49,42.46,42.46,33500.0,30.3271,30.3342,30.3128,30.3128,33500.0
2014-05-27 11:30:00,42.46,42.47,42.46,42.46,15900.0,30.3128,30.32,30.3128,30.3128,15900.0
2014-05-27 11:35:00,42.46,42.46,42.44,42.44,57300.0,30.3128,30.3128,30.2986,30.2986,57300.0
2014-05-27 11:40:00,42.44,42.45,42.44,42.44,6200.0,30.2986,30.3057,30.2986,30.2986,6200.0
2014-05-27 11:45:00,42.44,42.44,42.42,42.44,10800.0,30.2986,30.2986,30.2843,30.2986,10800.0
2014-05-27 11:50:00,42.43,42.44,42.41,42.42,12300.0,30.2914,30.2986,30.2771,30.2843,12300.0
2014-05-27 11:55:00,42.42,42.42,42.41,42.42,12700.0,30.2843,30.2843,30.2771,30.2843,12700.0
2014-05-27 12:00:00,42.41,42.42,42.41,42.41,9800.0,30.2771,30.2843,30.2771,30.2771,9800.0
2014-05-27 12:05:00,42.41,42.42,42.41,42.42,3200.0,30.2771,30.2843,30.2771,30.2843,3200.0
2014-05-27 12:10:00,42.42,42.42,42.41,42.42,11000.0,30.2843,30.2843,30.2771,30.2843,11000.0
2014-05-27 12:15:00,42.42,42.42,42.41,42.42,5200.0,30.2843,30.2843,30.2771,30.2843,5200.0
2014-05-27 12:20:00,42.42,42.42,42.39,42.39,23000.0,30.2843,30.2843,30.2629,30.2629,23000.0
2014-05-27 12:25:00,42.39,42.4,42.38,42.39,10800.0,30.2629,30.27,30.2557,30.2629,10800.0
2014-05-27 12:30:00,42.39,42.4,42.39,42.39,11200.0,30.2629,30.27,30.2629,30.2629,11200.0
2014-05-27 12:35:00,42.39,42.4,42.39,42.4,3700.0,30.2629,30.27,30.2629,30.27,3700.0
2014-05-27 12:40:00,42.4,42.4,42.39,42.4,10900.0,30.27,30.27,30.2629,30.27,10900.0
2014-05-27 12:45:00,42.39,42.4,42.39,42.39,3000.0,30.2629,30.27,30.2629,30.2629,3000.0
2014-05-27 12:50:00,42.4,42.4,42.37,42.37,21400.0,30.27,30.27,30.2486,30.2486,21400.0
2014-05-27 12:55:00,42.37,42.38,42.36,42.38,109700.0,30.2486,30.2557,30.2414,30.2557,109700.0
2014-05-27 13:00:00,42.38,42.38,42.36,42.38,62400.0,30.2557,30.2557,30.2414,30.2557,62400.0
2014-05-27 13:05:00,42.38,42.38,42.36,42.37,16600.0,30.2557,30.2557,30.2414,30.2486,16600.0
2014-05-27 13:10:00,42.37,42.38,42.37,42.38,18200.0,30.2486,30.2557,30.2486,30.2557,18200.0
2014-05-27 13:15:00,42.39,42.4,42.39,42.39,10900.0,30.2629,30.27,30.2629,30.2629,10900.0
2014-05-27 13:20:00,42.4,42.4,42.4,42.4,6600.0,30.27,30.27,30.27,30.27,6600.0
2014-05-27 13:25:00,42.39,42.4,42.39,42.39,14900.0,30.2629,30.27,30.2629,30.2629,14900.0
2014-05-27 13:30:00,42.4,42.4,42.39,42.39,5000.0,30.27,30.27,30.2629,30.2629,5000.0
2014-05-27 13:35:00,42.4,42.4,42.38,42.4,50800.0,30.27,30.27,30.2557,30.27,50800.0
2014-05-27 13:40:00,42.4,42.4,42.39,42.4,4300.0,30.27,30.27,30.2629,30.27,4300.0
2014-05-27 13:45:00,42.4,42.41,42.4,42.4,7700.0,30.27,30.2771,30.27,30.27,7700.0
2014-05-27 13:50:00,42.41,42.41,42.4,42.41,7500.0,30.2771,30.2771,30.27,30.2771,7500.0
2014-05-27 13:55:00,42.4,42.41,42.4,42.41,3000.0,30.27,30.2771,30.27,30.2771,3000.0
2014-05-27 14:00:00,42.41,42.41,42.4,42.41,6300.0,30.2771,30.2771,30.27,30.2771,6300.0
2014-05-27 14:05:00,42.4,42.41,42.4,42.41,13700.0,30.27,30.2771,30.27,30.2771,13700.0
2014-05-27 14:10:00,42.42,42.42,42.41,42.41,14400.0,30.2843,30.2843,30.2771,30.2771,14400.0
2014-05-27 14:15:00,42.42,42.43,42.41,42.42,7300.0,30.2843,30.2914,30.2771,30.2843,7300.0
2014-05-27 14:20:00,42.43,42.43,42.42,42.42,25000.0,30.2914,30.2914,30.2843,30.2843,25000.0
2014-05-27 14:25:00,42.43,42.44,42.42,42.43,39200.0,30.2914,30.2986,30.2843,30.2914,39200.0
2014-05-27 14:30:00,42.44,42.45,42.43,42.45,59300.0,30.2986,30.3057,30.2914,30.3057,59300.0
2014-05-27 14:35:00,42.45,42.45,42.44,42.44,16300.0,30.3057,30.3057,30.2986,30.2986,16300.0
2014-05-27 14:40:00,42.45,42.45,42.44,42.45,28500.0,30.3057,30.3057,30.2986,30.3057,28500.0
2014-05-27 14:45:00,42.45,42.45,42.44,42.45,32700.0,30.3057,30.3057,30.2986,30.3057,32700.0
2014-05-27 14:50:00,42.45,42.47,42.45,42.47,43400.0,30.3057,30.32,30.3057,30.32,43400.0
2014-05-27 14:55:00,42.47,42.47,42.46,42.47,17000.0,30.32,30.32,30.3128,30.32,17000.0
2014-05-27 15:00:00,42.47,42.47,42.46,42.47,35600.0,30.32,30.32,30.3128,30.32,35600.0
2014-05-27 15:05:00,42.47,42.47,42.46,42.47,39100.0,30.32,30.32,30.3128,30.32,39100.0
2014-05-27 15:10:00,42.46,42.48,42.46,42.48,36700.0,30.3128,30.3271,30.3128,30.3271,36700.0
2014-05-27 15:15:00,42.48,42.48,42.47,42.48,12100.0,30.3271,30.3271,30.32,30.3271,12100.0
2014-05-27 15:20:00,42.48,42.49,42.47,42.49,45900.0,30.3271,30.3342,30.32,30.3342,45900.0
2014-05-27 15:25:00,42.49,42.5,42.48,42.5,50300.0,30.3342,30.3414,30.3271,30.3414,50300.0
2014-05-27 15:30:00,42.5,42.5,42.49,42.5,92000.0,30.3414,30.3414,30.3342,30.3414,92000.0
2014-05-27 15:35:00,42.5,42.51,42.5,42.51,20500.0,30.3414,30.3485,30.3414,30.3485,20500.0
2014-05-27 15:40:00,42.51,42.52,42.51,42.52,27200.0,30.3485,30.3557,30.3485,30.3557,27200.0
2014-05-27 15:45:00,42.51,42.52,42.5,42.51,39600.0,30.3485,30.3557,30.3414,30.3485,39600.0
2014-05-27 15:50:00,42.51,42.51,42.5,42.5,16100.0,30.3485,30.3485,30.3414,30.3414,16100.0
2014-05-27 15:55:00,42.5,42.51,42.49,42.5,87900.0,30.3414,30.3485,30.3342,30.3414,87900.0
2014-05-28 09:30:00,42.4,42.43,42.39,42.41,56100.0,30.27,30.2914,30.2629,30.2771,56100.0
2014-05-28 09:35:00,42.41,42.41,42.39,42.39,79800.0,30.2771,30.2771,30.2629,30.2629,79800.0
2014-05-28 09:40:00,42.39,42.41,42.38,42.41,17100.0,30.2629,30.2771,30.2557,30.2771,17100.0
2014-05-28 09:45:00,42.41,42.41,42.39,42.41,46900.0,30.2771,30.2771,30.2629,30.2771,46900.0
2014-05-28 09:50:00,42.41,42.43,42.41,42.41,36400.0,30.2771,30.2914,30.2771,30.2771,36400.0
2014-05-28 09:55:00,42.42,42.42,42.39,42.4,24300.0,30.2843,30.2843,30.2629,30.27,24300.0
2014-05-28 10:00:00,42.39,42.4,42.36,42.37,27500.0,30.2629,30.27,30.2414,30.2486,27500.0
2014-05-28 10:05:00,42.36,42.38,42.36,42.37,21900.0,30.2414,30.2557,30.2414,30.2486,21900.0
2014-05-28 10:10:00,42.36,42.36,42.35,42.35,24300.0,30.2414,30.2414,30.2343,30.2343,24300.0
2014-05-28 10:15:00,42.34,42.35,42.33,42.33,22100.0,30.2272,30.2343,30.22,30.22,22100.0
2014-05-28 10:20:00,42.33,42.34,42.32,42.34,35900.0,30.22,30.2272,30.2129,30.2272,35900.0
2014-05-28 10:25:00,42.35,42.37,42.34,42.37,25600.0,30.2343,30.2486,30.2272,30.2486,25600.0
2014-05-28 10:30:00,42.37,42.37,42.35,42.36,14300.0,30.2486,30.2486,30.2343,30.2414,14300.0
2014-05-28 10:35:00,42.35,42.37,42.35,42.35,16000.0,30.2343,30.2486,30.2343,30.2343,16000.0
2014-05-28 10:40:00,42.35,42.35,42.33,42.33,8900.0,30.2343,30.2343,30.22,30.22,8900.0
2014-05-28 10:45:00,42.34,42.34,42.32,42.34,7900.0,30.2272,30.2272,30.2129,30.2272,7900.0
2014-05-28 10:50:00,42.33,42.36,42.33,42.34,7900.0,30.22,30.2414,30.22,30.2272,7900.0
2014-05-28 10:55:00,42.35,42.38,42.35,42.37,15800.0,30.2343,30.2557,30.2343,30.2486,15800.0
2014-05-28 11:00:00,42.37,42.4,42.37,42.39,25100.0,30.2486,30.27,30.2486,30.2629,25100.0
2014-05-28 11:05:00,42.39,42.39,42.37,42.39,11900.0,30.2629,30.2629,30.2486,30.2629,11900.0
2014-05-28 11:10:00,42.39,42.41,42.38,42.4,2300.0,30.2629,30.2771,30.2557,30.27,2300.0
2014-05-28 11:15:00,42.41,42.41,42.38,42.39,4600.0,30.2771,30.2771,30.2557,30.2629,4600.0
2014-05-28 11:20:00,42.4,42.4,42.39,42.4,5900.0,30.27,30.27,30.2629,30.27,5900.0
2014-05-28 11:25:00,42.4,42.41,42.4,42.4,13500.0,30.27,30.2771,30.27,30.27,13500.0
2014-05-28 11:30:00,42.4,42.43,42.4,42.43,17700.0,30.27,30.2914,30.27,30.2914,17700.0
2014-05-28 11:35:00,42.43,42.45,42.43,42.45,11800.0,30.2914,30.3057,30.2914,30.3057,11800.0
2014-05-28 11:40:00,42.44,42.45,42.41,42.42,24500.0,30.2986,30.3057,30.2771,30.2843,24500.0
2014-05-28 11:45:00,42.42,42.43,42.41,42.42,11600.0,30.2843,30.2914,30.2771,30.2843,11600.0
2014-05-28 11:50:00,42.41,42.41,42.4,42.4,22800.0,30.2771,30.2771,30.27,30.27,22800.0
2014-05-28 11:55:00,42.41,42.41,42.39,42.39,18400.0,30.2771,30.2771,30.2629,30.2629,18400.0
2014-05-28 12:00:00,42.4,42.41,42.39,42.41,48000.0,30.27,30.2771,30.2629,30.2771,48000.0
2014-05-28 12:05:00,42.41,42.42,42.4,42.41,2600.0,30.2771,30.2843,30.27,30.2771,2600.0
2014-05-28 12:10:00,42.41,42.43,42.41,42.42,5800.0,30.2771,30.2914,30.2771,30.2843,5800.0
2014-05-28 12:15:00,42.44,42.44,42.39,42.4,14300.0,30.2986,30.2986,30.2629,30.27,14300.0
2014-05-28 12:20:00,42.4,42.4,42.37,42.37,7900.0,30.27,30.27,30.2486,30.2486,7900.0
2014-05-28 12:25:00,42.37,42.38,42.37,42.38,7000.0,30.2486,30.2557,30.2486,30.2557,7000.0
2014-05-28 12:30:00,42.38,42.38,42.36,42.38,6200.0,30.2557,30.2557,30.2414,30.2557,6200.0
2014-05-28 12:35:00,42.37,42.4,42.37,42.39,9000.0,30.2486,30.27,30.2486,30.2629,9000.0
2014-05-28 12:40:00,42.39,42.39,42.38,42.39,29800.0,30.2629,30.2629,30.2557,30.2629,29800.0
2014-05-28 12:45:00,42.39,42.39,42.38,42.39,15800.0,30.2629,30.2629,30.2557,30.2629,15800.0
2014-05-28 12:50:00,42.39,42.39,42.38,42.38,62800.0,30.2629,30.2629,30.2557,30.2557,62800.0
2014-05-28 12:55:00,42.38,42.4,42.38,42.4,3300.0,30.2557,30.27,30.2557,30.27,3300.0
2014-05-28 13:00:00,42.4,42.4,42.39,42.4,17800.0,30.27,30.27,30.2629,30.27,17800.0
2014-05-28 13:05:00,42.4,42.4,42.39,42.39,20000.0,30.27,30.27,30.2629,30.2629,20000.0
2014-05-28 13:10:00,42.39,42.4,42.38,42.39,12300.0,30.2629,30.27,30.2557,30.2629,12300.0
2014-05-28 13:15:00,42.4,42.41,42.39,42.41,13500.0,30.27,30.2771,30.2629,30.2771,13500.0
2014-05-28 13:20:00,42.41,42.41,42.4,42.41,5500.0,30.2771,30.2771,30.27,30.2771,5500.0
2014-05-28 13:25:00,42.41,42.41,42.4,42.41,5100.0,30.2771,30.2771,30.27,30.2771,5100.0
2014-05-28 13:30:00,42.4,42.41,42.4,42.41,5700.0,30.27,30.2771,30.27,30.2771,5700.0
2014-05-28 13:35:00,42.41,42.42,42.4,42.41,24500.0,30.2771,30.2843,30.27,30.2771,24500.0
2014-05-28 13:40:00,42.42,42.42,42.41,42.42,8900.0,30.2843,30.2843,30.2771,30.2843,8900.0
2014-05-28 13:45:00,42.41,42.42,42.41,42.41,9400.0,30.2771,30.2843,30.2771,30.2771,9400.0
2014-05-28 13:50:00,42.41,42.44,42.41,42.43,28100.0,30.2771,30.2986,30.2771,30.2914,28100.0
2014-05-28 13:55:00,42.44,42.44,42.43,42.43,6700.0,30.2986,30.2986,30.2914,30.2914,6700.0
2014-05-28 14:00:00,42.43,42.44,42.42,42.42,14400.0,30.2914,30.2986,30.2843,30.2843,14400.0
2014-05-28 14:05:00,42.42,42.43,42.41,42.42,13700.0,30.2843,30.2914,30.2771,30.2843,13700.0
2014-05-28 14:10:00,42.41,42.42,42.41,42.42,22200.0,30.2771,30.2843,30.2771,30.2843,22200.0
2014-05-28 14:15:00,42.42,42.42,42.41,42.42,11900.0,30.2843,30.2843,30.2771,30.2843,11900.0
2014-05-28 14:20:00,42.42,42.43,42.41,42.43,31000.0,30.2843,30.2914,30.2771,30.2914,31000.0
2014-05-28 14:25:00,42.43,42.43,42.41,42.41,24700.0,30.2914,30.2914,30.2771,30.2771,24700.0
2014-05-28 14:30:00,42.41,42.41,42.39,42.4,13300.0,30.2771,30.2771,30.2629,30.27,13300.0
2014-05-28 14:35:00,42.39,42.41,42.39,42.41,19000.0,30.2629,30.2771,30.2629,30.2771,19000.0
2014-05-28 14:40:00,42.41,42.41,42.4,42.41,13400.0,30.2771,30.2771,30.27,30.2771,13400.0
2014-05-28 14:45:00,42.41,42.42,42.4,42.42,28500.0,30.2771,30.2843,30.27,30.2843,28500.0
2014-05-28 14:50:00,42.42,42.42,42.41,42.42,16400.0,30.2843,30.2843,30.2771,30.2843,16400.0
2014-05-28 14:55:00,42.42,42.43,42.41,42.41,104300.0,30.2843,30.2914,30.2771,30.2771,104300.0
2014-05-28 15:00:00,42.42,42.43,42.41,42.42,15200.0,30.2843,30.2914,30.2771,30.2843,15200.0
2014-05-28 15:05:00,42.43,42.43,42.41,42.42,63700.0,30.2914,30.2914,30.2771,30.2843,63700.0
2014-05-28 15:10:00,42.42,42.43,42.41,42.43,33600.0,30.2843,30.2914,30.2771,30.2914,33600.0
2014-05-28 15:15:00,42.43,42.44,42.42,42.43,30100.0,30.2914,30.2986,30.2843,30.2914,30100.0
2014-05-28 15:20:00,42.44,42.44,42.43,42.44,59200.0,30.2986,30.2986,30.2914,30.2986,59200.0
2014-05-28 15:25:00,42.44,42.44,42.42,42.43,40600.0,30.2986,30.2986,30.2843,30.2914,40600.0
2014-05-28 15:30:00,42.43,42.44,42.42,42.44,35000.0,30.2914,30.2986,30.2843,30.2986,35000.0
2014-05-28 15:35:00,42.43,42.44,42.42,42.42,150100.0,30.2914,30.2986,30.2843,30.2843,150100.0
2014-05-28 15:40:00,42.43,42.43,42.42,42.43,23300.0,30.2914,30.2914,30.2843,30.2914,23300.0
2014-05-28 15:45:00,42.43,42.43,42.41,42.41,54300.0,30.2914,30.2914,30.2771,30.2771,54300.0
2014-05-28 15:50:00,42.41,42.42,42.4,42.4,33000.0,30.2771,30.2843,30.27,30.27,33000.0
2014-05-28 15:55:00,42.4,42.41,42.39,42.4,84200.0,30.27,30.2771,30.2629,30.27,84200.0
2014-05-29 09:30:00,42.58,42.59,42.54,42.56,20900.0,30.3985,30.4056,30.3699,30.3842,20900.0
2014-05-29 09:35:00,42.56,42.57,42.54,42.55,33600.0,30.3842,30.3914,30.3699,30.3771,33600.0
2014-05-29 09:40:00,42.56,42.56,42.54,42.55,10100.0,30.3842,30.3842,30.3699,30.3771,10100.0
2014-05-29 09:45:00,42.56,42.56,42.53,42.54,14600.0,30.3842,30.3842,30.3628,30.3699,14600.0
2014-05-29 09:50:00,42.53,42.54,42.52,42.53,14600.0,30.3628,30.3699,30.3557,30.3628,14600.0
2014-05-29 09:55:00,42.53,42.57,42.53,42.56,9500.0,30.3628,30.3914,30.3628,30.3842,9500.0
2014-05-29 10:00:00,42.55,42.56,42.54,42.55,26500.0,30.3771,30.3842,30.3699,30.3771,26500.0
2014-05-29 10:05:00,42.54,42.55,42.51,42.53,26200.0,30.3699,30.3771,30.3485,30.3628,26200.0
2014-05-29 10:10:00,42.53,42.54,42.51,42.51,94900.0,30.3628,30.3699,30.3485,30.3485,94900.0
2014-05-29 10:15:00,42.51,42.55,42.5,42.55,42700.0,30.3485,30.3771,30.3414,30.3771,42700.0
2014-05-29 10:20:00,42.54,42.55,42.53,42.54,15900.0,30.3699,30.3771,30.3628,30.3699,15900.0
2014-05-29 10:25:00,42.54,42.55,42.54,42.55,4100.0,30.3699,30.3771,30.3699,30.3771,4100.0
2014-05-29 10:30:00,42.55,42.55,42.53,42.54,9400.0,30.3771,30.3771,30.3628,30.3699,9400.0
2014-05-29 10:35:00,42.54,42.56,42.54,42.55,113500.0,30.3699,30.3842,30.3699,30.3771,113500.0
2014-05-29 10:40:00,42.55,42.56,42.55,42.55,68100.0,30.3771,30.3842,30.3771,30.3771,68100.0
2014-05-29 10:45:00,42.55,42.58,42.55,42.56,62400.0,30.3771,30.3985,30.3771,30.3842,62400.0
2014-05-29 10:50:00,42.56,42.56,42.54,42.55,4800.0,30.3842,30.3842,30.3699,30.3771,4800.0
2014-05-29 10:55:00,42.55,42.55,42.54,42.55,17100.0,30.3771,30.3771,30.3699,30.3771,17100.0
2014-05-29 11:00:00,42.55,42.56,42.54,42.55,10200.0,30.3771,30.3842,30.3699,30.3771,10200.0
2014-05-29 11:05:00,42.55,42.57,42.55,42.56,10100.0,30.3771,30.3914,30.3771,30.3842,10100.0
2014-05-29 11:10:00,42.57,42.57,42.56,42.57,33100.0,30.3914,30.3914,30.3842,30.3914,33100.0
2014-05-29 11:15:00,42.57,42.57,42.56,42.57,13500.0,30.3914,30.3914,30.3842,30.3914,13500.0
2014-05-29 11:20:00,42.57,42.57,42.56,42.56,39800.0,30.3914,30.3914,30.3842,30.3842,39800.0
2014-05-29 11:25:00,42.55,42.58,42.55,42.58,33500.0,30.3771,30.3985,30.3771,30.3985,33500.0
2014-05-29 11:30:00,42.57,42.59,42.57,42.58,27500.0,30.3914,30.4056,30.3914,30.3985,27500.0
2014-05-29 11:35:00,42.58,42.58,42.57,42.58,16200.0,30.3985,30.3985,30.3914,30.3985,16200.0
2014-05-29 11:40:00,42.57,42.57,42.56,42.57,54900.0,30.3914,30.3914,30.3842,30.3914,54900.0
2014-05-29 11:45:00,42.56,42.57,42.55,42.56,22800.0,30.3842,30.3914,30.3771,30.3842,22800.0
2014-05-29 11:50:00,42.55,42.56,42.55,42.56,4200.0,30.3771,30.3842,30.3771,30.3842,4200.0
2014-05-29 11:55:00,42.56,42.56,42.55,42.56,3300.0,30.3842,30.3842,30.3771,30.3842,3300.0
2014-05-29 12:00:00,42.56,42.56,42.55,42.56,6800.0,30.3842,30.3842,30.3771,30.3842,6800.0
2014-05-29 12:05:00,42.56,42.58,42.55,42.58,30600.0,30.3842,30.3985,30.3771,30.3985,30600.0
2014-05-29 12:10:00,42.57,42.59,42.57,42.57,4800.0,30.3914,30.4056,30.3914,30.3914,4800.0
2014-05-29 12:15:00,42.58,42.58,42.57,42.58,11100.0,30.3985,30.3985,30.3914,30.3985,11100.0
2014-05-29 12:20:00,42.58,42.58,42.57,42.58,10500.0,30.3985,30.3985,30.3914,30.3985,10500.0
2014-05-29 12:25:00,42.58,42.58,42.55,42.57,104100.0,30.3985,30.3985,30.3771,30.3914,104100.0
2014-05-29 12:30:00,42.57,42.57,42.56,42.56,12000.0,30.3914,30.3914,30.3842,30.3842,12000.0
2014-05-29 12:35:00,42.57,42.57,42.56,42.57,3900.0,30.3914,30.3914,30.3842,30.3914,3900.0
2014-05-29 12:40:00,42.57,42.57,42.57,42.57,2800.0,30.3914,30.3914,30.3914,30.3914,2800.0
2014-05-29 12:45:00,42.57,42.58,42.57,42.58,8300.0,30.3914,30.3985,30.3914,30.3985,8300.0
2014-05-29 12:50:00,42.58,42.58,42.57,42.58,19800.0,30.3985,30.3985,30.3914,30.3985,19800.0
2014-05-29 12:55:00,42.58,42.58,42.57,42.58,6100.0,30.3985,30.3985,30.3914,30.3985,6100.0
2014-05-29 13:00:00,42.58,42.58,42.57,42.58,10800.0,30.3985,30.3985,30.3914,30.3985,10800.0
2014-05-29 13:05:00,42.58,42.58,42.57,42.57,8100.0,30.3985,30.3985,30.3914,30.3914,8100.0
2014-05-29 13:10:00,42.57,42.58,42.57,42.57,14600.0,30.3914,30.3985,30.3914,30.3914,14600.0
2014-05-29 13:15:00,42.57,42.58,42.56,42.56,41400.0,30.3914,30.3985,30.3842,30.3842,41400.0
2014-05-29 13:20:00,42.56,42.58,42.56,42.58,4400.0,30.3842,30.3985,30.3842,30.3985,4400.0
2014-05-29 13:25:00,42.57,42.58,42.57,42.58,6700.0,30.3914,30.3985,30.3914,30.3985,6700.0
2014-05-29 13:30:00,42.58,42.58,42.57,42.57,17200.0,30.3985,30.3985,30.3914,30.3914,17200.0
2014-05-29 13:35:00,42.56,42.57,42.56,42.57,6400.0,30.3842,30.3914,30.3842,30.3914,6400.0
2014-05-29 13:40:00,42.56,42.57,42.56,42.57,12100.0,30.3842,30.3914,30.3842,30.3914,12100.0
2014-05-29 13:45:00,42.57,42.58,42.57,42.58,19500.0,30.3914,30.3985,30.3914,30.3985,19500.0
2014-05-29 13:50:00,42.58,42.58,42.57,42.58,9100.0,30.3985,30.3985,30.3914,30.3985,9100.0
2014-05-29 13:55:00,42.57,42.57,42.56,42.56,18100.0,30.3914,30.3914,30.3842,30.3842,18100.0
2014-05-29 14:00:00,42.55,42.56,42.55,42.55,6800.0,30.3771,30.3842,30.3771,30.3771,6800.0
2014-05-29 14:05:00,42.55,42.57,42.55,42.57,30300.0,30.3771,30.3914,30.3771,30.3914,30300.0
2014-05-29 14:10:00,42.57,42.58,42.56,42.58,18400.0,30.3914,30.3985,30.3842,30.3985,18400.0
2014-05-29 14:15:00,42.57,42.58,42.57,42.58,9100.0,30.3914,30.3985,30.3914,30.3985,9100.0
2014-05-29 14:20:00,42.58,42.59,42.57,42.59,43400.0,30.3985,30.4056,30.3914,30.4056,43400.0
2014-05-29 14:25:00,42.59,42.59,42.58,42.59,8800.0,30.4056,30.4056,30.3985,30.4056,8800.0
2014-05-29 14:30:00,42.59,42.6,42.58,42.6,13800.0,30.4056,30.4128,30.3985,30.4128,13800.0
2014-05-29 14:35:00,42.59,42.63,42.59,42.63,67000.0,30.4056,30.4342,30.4056,30.4342,67000.0
2014-05-29 14:40:00,42.63,42.63,42.62,42.63,56300.0,30.4342,30.4342,30.4271,30.4342,56300.0
2014-05-29 14:45:00,42.63,42.63,42.62,42.63,11500.0,30.4342,30.4342,30.4271,30.4342,11500.0
2014-05-29 14:50:00,42.63,42.63,42.61,42.62,46300.0,30.4342,30.4342,30.4199,30.4271,46300.0
2014-05-29 14:55:00,42.62,42.63,42.62,42.62,11600.0,30.4271,30.4342,30.4271,30.4271,11600.0
2014-05-29 15:00:00,42.62,42.64,42.62,42.63,17200.0,30.4271,30.4413,30.4271,30.4342,17200.0
2014-05-29 15:05:00,42.64,42.64,42.61,42.63,25500.0,30.4413,30.4413,30.4199,30.4342,25500.0
2014-05-29 15:10:00,42.63,42.63,42.62,42.63,109400.0,30.4342,30.4342,30.4271,30.4342,109400.0
2014-05-29 15:15:00,42.63,42.63,42.62,42.63,85400.0,30.4342,30.4342,30.4271,30.4342,85400.0
2014-05-29 15:20:00,42.63,42.64,42.63,42.64,19800.0,30.4342,30.4413,30.4342,30.4413,19800.0
2014-05-29 15:25:00,42.64,42.64,42.63,42.64,21900.0,30.4413,30.4413,30.4342,30.4413,21900.0
2014-05-29 15:30:00,42.64,42.65,42.63,42.64,28500.0,30.4413,30.4485,30.4342,30.4413,28500.0
2014-05-29 15:35:00,42.63,42.65,42.63,42.64,44000.0,30.4342,30.4485,30.4342,30.4413,44000.0
2014-05-29 15:40:00,42.64,42.64,42.63,42.64,11000.0,30.4413,30.4413,30.4342,30.4413,11000.0
2014-05-29 15:45:00,42.64,42.65,42.63,42.64,91600.0,30.4413,30.4485,30.4342,30.4413,91600.0
2014-05-29 15:50:00,42.65,42.66,42.64,42.64,43000.0,30.4485,30.4556,30.4413,30.4413,43000.0
2014-05-29 15:55:00,42.65,42.65,42.64,42.65,74600.0,30.4485,30.4485,30.4413,30.4485,74600.0
2014-05-30 09:30:00,42.6,42.62,42.59,42.59,61400.0,30.4128,30.4271,30.4056,30.4056,61400.0
2014-05-30 09:35:00,42.58,42.59,42.56,42.57,100800.0,30.3985,30.4056,30.3842,30.3914,100800.0
2014-05-30 09:40:00,42.57,42.59,42.56,42.57,90100.0,30.3914,30.4056,30.3842,30.3914,90100.0
2014-05-30 09:45:00,42.58,42.58,42.55,42.55,21500.0,30.3985,30.3985,30.3771,30.3771,21500.0
2014-05-30 09:50:00,42.56,42.58,42.56,42.57,20000.0,30.3842,30.3985,30.3842,30.3914,20000.0
2014-05-30 09:55:00,42.57,42.57,42.56,42.56,28000.0,30.3914,30.3914,30.3842,30.3842,28000.0
2014-05-30 10:00:00,42.55,42.58,42.55,42.58,11800.0,30.3771,30.3985,30.3771,30.3985,11800.0
2014-05-30 10:05:00,42.57,42.59,42.57,42.59,10800.0,30.3914,30.4056,30.3914,30.4056,10800.0
2014-05-30 10:10:00,42.59,42.61,42.59,42.61,35200.0,30.4056,30.4199,30.4056,30.4199,35200.0
2014-05-30 10:15:00,42.6,42.62,42.6,42.6,19600.0,30.4128,30.4271,30.4128,30.4128,19600.0
2014-05-30 10:20:00,42.59,42.61,42.59,42.6,8800.0,30.4056,30.4199,30.4056,30.4128,8800.0
2014-05-30 10:25:00,42.61,42.61,42.59,42.61,28000.0,30.4199,30.4199,30.4056,30.4199,28000.0
2014-05-30 10:30:00,42.6,42.61,42.59,42.6,7400.0,30.4128,30.4199,30.4056,30.4128,7400.0
2014-05-30 10:35:00,42.6,42.6,42.58,42.6,43600.0,30.4128,30.4128,30.3985,30.4128,43600.0
2014-05-30 10:40:00,42.59,42.6,42.59,42.6,8900.0,30.4056,30.4128,30.4056,30.4128,8900.0
2014-05-30 10:45:00,42.6,42.62,42.59,42.62,21200.0,30.4128,30.4271,30.4056,30.4271,21200.0
2014-05-30 10:50:00,42.62,42.65,42.61,42.63,48400.0,30.4271,30.4485,30.4199,30.4342,48400.0
2014-05-30 10:55:00,42.64,42.66,42.63,42.66,18600.0,30.4413,30.4556,30.4342,30.4556,18600.0
2014-05-30 11:00:00,42.66,42.66,42.65,42.65,15400.0,30.4556,30.4556,30.4485,30.4485,15400.0
2014-05-30 11:05:00,42.65,42.66,42.64,42.66,17600.0,30.4485,30.4556,30.4413,30.4556,17600.0
2014-05-30 11:10:00,42.66,42.67,42.65,42.66,34200.0,30.4556,30.4628,30.4485,30.4556,34200.0
2014-05-30 11:15:00,42.66,42.66,42.65,42.65,13400.0,30.4556,30.4556,30.4485,30.4485,13400.0
2014-05-30 11:20:00,42.65,42.65,42.61,42.63,43700.0,30.4485,30.4485,30.4199,30.4342,43700.0
2014-05-30 11:25:00,42.62,42.62,42.59,42.6,106400.0,30.4271,30.4271,30.4056,30.4128,106400.0
2014-05-30 11:30:00,42.59,42.62,42.59,42.62,28500.0,30.4056,30.4271,30.4056,30.4271,28500.0
2014-05-30 11:35:00,42.61,42.64,42.61,42.63,20800.0,30.4199,30.4413,30.4199,30.4342,20800.0
2014-05-30 11:40:00,42.63,42.65,42.62,42.65,17400.0,30.4342,30.4485,30.4271,30.4485,17400.0
2014-05-30 11:45:00,42.65,42.65,42.64,42.65,5000.0,30.4485,30.4485,30.4413,30.4485,5000.0
2014-05-30 11:50:00,42.65,42.65,42.63,42.63,40800.0,30.4485,30.4485,30.4342,30.4342,40800.0
2014-05-30 11:55:00,42.64,42.64,42.63,42.64,5600.0,30.4413,30.4413,30.4342,30.4413,5600.0
2014-05-30 12:00:00,42.63,42.64,42.62,42.62,13500.0,30.4342,30.4413,30.4271,30.4271,13500.0
2014-05-30 12:05:00,42.63,42.63,42.61,42.62,6000.0,30.4342,30.4342,30.4199,30.4271,6000.0
2014-05-30 12:10:00,42.62,42.62,42.61,42.62,7000.0,30.4271,30.4271,30.4199,30.4271,7000.0
2014-05-30 12:15:00,42.61,42.64,42.61,42.64,41200.0,30.4199,30.4413,30.4199,30.4413,41200.0
2014-05-30 12:20:00,42.64,42.66,42.62,42.63,33800.0,30.4413,30.4556,30.4271,30.4342,33800.0
2014-05-30 12:25:00,42.63,42.63,42.62,42.63,22800.0,30.4342,30.4342,30.4271,30.4342,22800.0
2014-05-30 12:30:00,42.63,42.63,42.6,42.6,30200.0,30.4342,30.4342,30.4128,30.4128,30200.0
2014-05-30 12:35:00,42.6,42.61,42.59,42.6,16800.0,30.4128,30.4199,30.4056,30.4128,16800.0
2014-05-30 12:40:00,42.6,42.6,42.59,42.6,18000.0,30.4128,30.4128,30.4056,30.4128,18000.0
2014-05-30 12:45:00,42.6,42.61,42.59,42.59,16500.0,30.4128,30.4199,30.4056,30.4056,16500.0
2014-05-30 12:50:00,42.59,42.61,42.59,42.61,18400.0,30.4056,30.4199,30.4056,30.4199,18400.0
2014-05-30 12:55:00,42.61,42.61,42.6,42.61,61800.0,30.4199,30.4199,30.4128,30.4199,61800.0
2014-05-30 13:00:00,42.61,42.62,42.6,42.62,46200.0,30.4199,30.4271,30.4128,30.4271,46200.0
2014-05-30 13:05:00,42.62,42.62,42.61,42.62,23100.0,30.4271,30.4271,30.4199,30.4271,23100.0
2014-05-30 13:10:00,42.61,42.62,42.6,42.61,84400.0,30.4199,30.4271,30.4128,30.4199,84400.0
2014-05-30 13:15:00,42.61,42.61,42.59,42.6,100700.0,30.4199,30.4199,30.4056,30.4128,100700.0
2014-05-30 13:20:00,42.6,42.61,42.59,42.6,201900.0,30.4128,30.4199,30.4056,30.4128,201900.0
2014-05-30 13:25:00,42.6,42.61,42.59,42.61,24000.0,30.4128,30.4199,30.4056,30.4199,24000.0
2014-05-30 13:30:00,42.61,42.61,42.59,42.61,15700.0,30.4199,30.4199,30.4056,30.4199,15700.0
2014-05-30 13:35:00,42.61,42.61,42.59,42.6,42100.0,30.4199,30.4199,30.4056,30.4128,42100.0
2014-05-30 13:40:00,42.59,42.6,42.59,42.59,7800.0,30.4056,30.4128,30.4056,30.4056,7800.0
2014-05-30 13:45:00,42.6,42.61,42.59,42.61,11200.0,30.4128,30.4199,30.4056,30.4199,11200.0
2014-05-30 13:50:00,42.61,42.61,42.6,42.61,22000.0,30.4199,30.4199,30.4128,30.4199,22000.0
2014-05-30 13:55:00,42.61,42.61,42.6,42.61,7900.0,30.4199,30.4199,30.4128,30.4199,7900.0
2014-05-30 14:00:00,42.61,42.61,42.6,42.6,15200.0,30.4199,30.4199,30.4128,30.4128,15200.0
2014-05-30 14:05:00,42.6,42.62,42.6,42.62,41700.0,30.4128,30.4271,30.4128,30.4271,41700.0
2014-05-30 14:10:00,42.62,42.63,42.61,42.63,19500.0,30.4271,30.4342,30.4199,30.4342,19500.0
2014-05-30 14:15:00,42.63,42.63,42.62,42.63,9000.0,30.4342,30.4342,30.4271,30.4342,9000.0
2014-05-30 14:20:00,42.63,42.63,42.62,42.63,18800.0,30.4342,30.4342,30.4271,30.4342,18800.0
2014-05-30 14:25:00,42.63,42.63,42.62,42.63,13500.0,30.4342,30.4342,30.4271,30.4342,13500.0
2014-05-30 14:30:00,42.63,42.63,42.62,42.63,34000.0,30.4342,30.4342,30.4271,30.4342,34000.0
2014-05-30 14:35:00,42.63,42.63,42.62,42.63,41900.0,30.4342,30.4342,30.4271,30.4342,41900.0
2014-05-30 14:40:00,42.63,42.65,42.62,42.64,33800.0,30.4342,30.4485,30.4271,30.4413,33800.0
2014-05-30 14:45:00,42.64,42.65,42.63,42.65,18300.0,30.4413,30.4485,30.4342,30.4485,18300.0
2014-05-30 14:50:00,42.64,42.65,42.64,42.65,9800.0,30.4413,30.4485,30.4413,30.4485,9800.0
2014-05-30 14:55:00,42.65,42.65,42.62,42.62,192800.0,30.4485,30.4485,30.4271,30.4271,192800.0
2014-05-30 15:00:00,42.62,42.63,42.62,42.63,12000.0,30.4271,30.4342,30.4271,30.4342,12000.0
2014-05-30 15:05:00,42.63,42.63,42.62,42.63,19300.0,30.4342,30.4342,30.4271,30.4342,19300.0
2014-05-30 15:10:00,42.63,42.63,42.62,42.62,44200.0,30.4342,30.4342,30.4271,30.4271,44200.0
2014-05-30 15:15:00,42.63,42.63,42.61,42.61,35200.0,30.4342,30.4342,30.4199,30.4199,35200.0
2014-05-30 15:20:00,42.61,42.62,42.6,42.61,43500.0,30.4199,30.4271,30.4128,30.4199,43500.0
2014-05-30 15:25:00,42.6,42.61,42.6,42.6,32200.0,30.4128,30.4199,30.4128,30.4128,32200.0
2014-05-30 15:30:00,42.61,42.61,42.6,42.6,29800.0,30.4199,30.4199,30.4128,30.4128,29800.0
2014-05-30 15:35:00,42.6,42.62,42.6,42.61,105100.0,30.4128,30.4271,30.4128,30.4199,105100.0
2014-05-30 15:40:00,42.62,42.63,42.61,42.63,26500.0,30.4271,30.4342,30.4199,30.4342,26500.0
2014-05-30 15:45:00,42.63,42.63,42.62,42.62,50600.0,30.4342,30.4342,30.4271,30.4271,50600.0
2014-05-30 15:50:00,42.62,42.63,42.62,42.62,66800.0,30.4271,30.4342,30.4271,30.4271,66800.0
2014-05-30 15:55:00,42.62,42.65,42.62,42.63,329300.0,30.4271,30.4485,30.4271,30.4342,329300.0
2014-06-02 09:30:00,42.77,42.78,42.74,42.75,52800.0,30.5341,30.5413,30.5127,30.5199,52800.0
2014-06-02 09:35:00,42.75,42.75,42.73,42.75,7800.0,30.5199,30.5199,30.5056,30.5199,7800.0
2014-06-02 09:40:00,42.75,42.75,42.74,42.74,10300.0,30.5199,30.5199,30.5127,30.5127,10300.0
2014-06-02 09:45:00,42.74,42.74,42.7,42.7,9700.0,30.5127,30.5127,30.4842,30.4842,9700.0
2014-06-02 09:50:00,42.7,42.72,42.7,42.72,41300.0,30.4842,30.4984,30.4842,30.4984,41300.0
2014-06-02 09:55:00,42.73,42.73,42.7,42.7,81100.0,30.5056,30.5056,30.4842,30.4842,81100.0
2014-06-02 10:00:00,42.7,42.71,42.66,42.66,140000.0,30.4842,30.4913,30.4556,30.4556,140000.0
2014-06-02 10:05:00,42.66,42.69,42.65,42.65,19400.0,30.4556,30.477,30.4485,30.4485,19400.0
2014-06-02 10:10:00,42.65,42.66,42.65,42.66,105900.0,30.4485,30.4556,30.4485,30.4556,105900.0
2014-06-02 10:15:00,42.67,42.69,42.67,42.69,18400.0,30.4628,30.477,30.4628,30.477,18400.0
2014-06-02 10:20:00,42.7,42.7,42.68,42.68,62200.0,30.4842,30.4842,30.4699,30.4699,62200.0
2014-06-02 10:25:00,42.68,42.7,42.66,42.69,16900.0,30.4699,30.4842,30.4556,30.477,16900.0
2014-06-02 10:30:00,42.68,42.68,42.66,42.66,22500.0,30.4699,30.4699,30.4556,30.4556,22500.0
2014-06-02 10:35:00,42.67,42.67,42.66,42.66,13300.0,30.4628,30.4628,30.4556,30.4556,13300.0
2014-06-02 10:40:00,42.66,42.68,42.65,42.67,15700.0,30.4556,30.4699,30.4485,30.4628,15700.0
2014-06-02 10:45:00,42.68,42.68,42.66,42.66,14900.0,30.4699,30.4699,30.4556,30.4556,14900.0
2014-06-02 10:50:00,42.65,42.66,42.65,42.66,12500.0,30.4485,30.4556,30.4485,30.4556,12500.0
2014-06-02 10:55:00,42.66,42.69,42.66,42.68,24800.0,30.4556,30.477,30.4556,30.4699,24800.0
2014-06-02 11:00:00,42.69,42.71,42.69,42.7,18200.0,30.477,30.4913,30.477,30.4842,18200.0
2014-06-02 11:05:00,42.7,42.72,42.7,42.72,30100.0,30.4842,30.4984,30.4842,30.4984,30100.0
2014-06-02 11:10:00,42.72,42.73,42.72,42.73,26400.0,30.4984,30.5056,30.4984,30.5056,26400.0
2014-06-02 11:15:00,42.72,42.72,42.71,42.72,19100.0,30.4984,30.4984,30.4913,30.4984,19100.0
2014-06-02 11:20:00,42.73,42.74,42.72,42.73,18700.0,30.5056,30.5127,30.4984,30.5056,18700.0
2014-06-02 11:25:00,42.73,42.75,42.72,42.75,26400.0,30.5056,30.5199,30.4984,30.5199,26400.0
2014-06-02 11:30:00,42.75,42.75,42.72,42.73,24500.0,30.5199,30.5199,30.4984,30.5056,24500.0
2014-06-02 11:35:00,42.73,42.73,42.7,42.7,294000.0,30.5056,30.5056,30.4842,30.4842,294000.0
2014-06-02 11:40:00,42.71,42.72,42.7,42.71,31100.0,30.4913,30.4984,30.4842,30.4913,31100.0
2014-06-02 11:45:00,42.71,42.72,42.71,42.72,26600.0,30.4913,30.4984,30.4913,30.4984,26600.0
2014-06-02 11:50:00,42.72,42.73,42.71,42.73,13200.0,30.4984,30.5056,30.4913,30.5056,13200.0
2014-06-02 11:55:00,42.72,42.73,42.71,42.73,15900.0,30.4984,30.5056,30.4913,30.5056,15900.0
2014-06-02 12:00:00,42.72,42.73,42.71,42.72,7500.0,30.4984,30.5056,30.4913,30.4984,7500.0
2014-06-02 12:05:00,42.72,42.72,42.71,42.72,6500.0,30.4984,30.4984,30.4913,30.4984,6500.0
2014-06-02 12:10:00,42.72,42.72,42.71,42.71,16100.0,30.4984,30.4984,30.4913,30.4913,16100.0
2014-06-02 12:15:00,42.71,42.71,42.68,42.69,16100.0,30.4913,30.4913,30.4699,30.477,16100.0
2014-06-02 12:20:00,42.68,42.69,42.68,42.69,4600.0,30.4699,30.477,30.4699,30.477,4600.0
2014-06-02 12:25:00,42.69,42.69,42.67,42.69,5100.0,30.477,30.477,30.4628,30.477,5100.0
2014-06-02 12:30:00,42.68,42.69,42.68,42.69,1800.0,30.4699,30.477,30.4699,30.477,1800.0
2014-06-02 12:35:00,42.69,42.69,42.68,42.69,5100.0,30.477,30.477,30.4699,30.477,5100.0
2014-06-02 12:40:00,42.68,42.69,42.67,42.68,9500.0,30.4699,30.477,30.4628,30.4699,9500.0
2014-06-02 12:45:00,42.68,42.69,42.68,42.69,4600.0,30.4699,30.477,30.4699,30.477,4600.0
2014-06-02 12:50:00,42.68,42.69,42.68,42.69,8700.0,30.4699,30.477,30.4699,30.477,8700.0
2014-06-02 12:55:00,42.69,42.69,42.68,42.69,2800.0,30.477,30.477,30.4699,30.477,2800.0
2014-06-02 13:00:00,42.69,42.7,42.68,42.69,25700.0,30.477,30.4842,30.4699,30.477,25700.0
2014-06-02 13:05:00,42.7,42.7,42.68,42.69,10400.0,30.4842,30.4842,30.4699,30.477,10400.0
2014-06-02 13:10:00,42.69,42.69,42.68,42.69,7200.0,30.477,30.477,30.4699,30.477,7200.0
2014-06-02 13:15:00,42.69,42.7,42.69,42.7,6300.0,30.477,30.4842,30.477,30.4842,6300.0
2014-06-02 13:20:00,42.7,42.7,42.69,42.7,5600.0,30.4842,30.4842,30.477,30.4842,5600.0
2014-06-02 13:25:00,42.7,42.71,42.7,42.71,12600.0,30.4842,30.4913,30.4842,30.4913,12600.0
2014-06-02 13:30:00,42.71,42.71,42.7,42.71,3000.0,30.4913,30.4913,30.4842,30.4913,3000.0
2014-06-02 13:35:00,42.71,42.72,42.71,42.72,9000.0,30.4913,30.4984,30.4913,30.4984,9000.0
2014-06-02 13:40:00,42.72,42.73,42.71,42.72,17600.0,30.4984,30.5056,30.4913,30.4984,17600.0
2014-06-02 13:45:00,42.72,42.73,42.71,42.73,27300.0,30.4984,30.5056,30.4913,30.5056,27300.0
2014-06-02 13:50:00,42.73,42.74,42.72,42.74,19300.0,30.5056,30.5127,30.4984,30.5127,19300.0
2014-06-02 13:55:00,42.74,42.74,42.73,42.74,16200.0,30.5127,30.5127,30.5056,30.5127,16200.0
2014-06-02 14:00:00,42.74,42.75,42.73,42.75,21000.0,30.5127,30.5199,30.5056,30.5199,21000.0
2014-06-02 14:05:00,42.75,42.75,42.74,42.75,14600.0,30.5199,30.5199,30.5127,30.5199,14600.0
2014-06-02 14:10:00,42.75,42.75,42.72,42.72,43500.0,30.5199,30.5199,30.4984,30.4984,43500.0
2014-06-02 14:15:00,42.73,42.74,42.72,42.74,32600.0,30.5056,30.5127,30.4984,30.5127,32600.0
2014-06-02 14:20:00,42.73,42.74,42.73,42.74,11100.0,30.5056,30.5127,30.5056,30.5127,11100.0
2014-06-02 14:25:00,42.74,42.75,42.73,42.75,6000.0,30.5127,30.5199,30.5056,30.5199,6000.0
2014-06-02 14:30:00,42.74,42.75,42.74,42.75,6900.0,30.5127,30.5199,30.5127,30.5199,6900.0
2014-06-02 14:35:00,42.75,42.75,42.74,42.74,7700.0,30.5199,30.5199,30.5127,30.5127,7700.0
2014-06-02 14:40:00,42.75,42.75,42.74,42.74,7100.0,30.5199,30.5199,30.5127,30.5127,7100.0
2014-06-02 14:45:00,42.75,42.75,42.73,42.74,61600.0,30.5199,30.5199,30.5056,30.5127,61600.0
2014-06-02 14:50:00,42.74,42.74,42.73,42.73,14300.0,30.5127,30.5127,30.5056,30.5056,14300.0
2014-06-02 14:55:00,42.73,42.75,42.73,42.75,22800.0,30.5056,30.5199,30.5056,30.5199,22800.0
2014-06-02 15:00:00,42.75,42.75,42.73,42.74,8600.0,30.5199,30.5199,30.5056,30.5127,8600.0
2014-06-02 15:05:00,42.73,42.74,42.73,42.74,24900.0,30.5056,30.5127,30.5056,30.5127,24900.0
2014-06-02 15:10:00,42.73,42.74,42.72,42.72,97000.0,30.5056,30.5127,30.4984,30.4984,97000.0
2014-06-02 15:15:00,42.72,42.73,42.72,42.73,34500.0,30.4984,30.5056,30.4984,30.5056,34500.0
2014-06-02 15:20:00,42.74,42.74,42.72,42.73,24200.0,30.5127,30.5127,30.4984,30.5056,24200.0
2014-06-02 15:25:00,42.72,42.73,42.71,42.72,25500.0,30.4984,30.5056,30.4913,30.4984,25500.0
2014-06-02 15:30:00,42.71,42.73,42.71,42.73,21500.0,30.4913,30.5056,30.4913,30.5056,21500.0
2014-06-02 15:35:00,42.73,42.73,42.71,42.72,33400.0,30.5056,30.5056,30.4913,30.4984,33400.0
2014-06-02 15:40:00,42.72,42.73,42.71,42.73,30700.0,30.4984,30.5056,30.4913,30.5056,30700.0
2014-06-02 15:45:00,42.73,42.74,42.73,42.74,40200.0,30.5056,30.5127,30.5056,30.5127,40200.0
2014-06-02 15:50:00,42.73,42.74,42.73,42.73,24700.0,30.5056,30.5127,30.5056,30.5056,24700.0
2014-06-02 15:55:00,42.73,42.74,42.73,42.73,59600.0,30.5056,30.5127,30.5056,30.5056,59600.0
2014-06-03 09:30:00,42.57,42.63,42.57,42.61,45400.0,30.3914,30.4342,30.3914,30.4199,45400.0
2014-06-03 09:35:00,42.61,42.63,42.59,42.63,34400.0,30.4199,30.4342,30.4056,30.4342,34400.0
2014-06-03 09:40:00,42.63,42.64,42.62,42.64,23700.0,30.4342,30.4413,30.4271,30.4413,23700.0
2014-06-03 09:45:00,42.63,42.64,42.63,42.64,4800.0,30.4342,30.4413,30.4342,30.4413,4800.0
2014-06-03 09:50:00,42.64,42.66,42.63,42.65,49400.0,30.4413,30.4556,30.4342,30.4485,49400.0
2014-06-03 09:55:00,42.65,42.66,42.64,42.66,9400.0,30.4485,30.4556,30.4413,30.4556,9400.0
2014-06-03 10:00:00,42.65,42.66,42.64,42.66,32300.0,30.4485,30.4556,30.4413,30.4556,32300.0
2014-06-03 10:05:00,42.66,42.67,42.64,42.65,48200.0,30.4556,30.4628,30.4413,30.4485,48200.0
2014-06-03 10:10:00,42.65,42.67,42.65,42.67,5200.0,30.4485,30.4628,30.4485,30.4628,5200.0
2014-06-03 10:15:00,42.66,42.67,42.64,42.65,19400.0,30.4556,30.4628,30.4413,30.4485,19400.0
2014-06-03 10:20:00,42.64,42.66,42.64,42.65,6100.0,30.4413,30.4556,30.4413,30.4485,6100.0
2014-06-03 10:25:00,42.65,42.66,42.64,42.65,7400.0,30.4485,30.4556,30.4413,30.4485,7400.0
2014-06-03 10:30:00,42.65,42.65,42.65,42.65,15900.0,30.4485,30.4485,30.4485,30.4485,15900.0
2014-06-03 10:35:00,42.65,42.65,42.63,42.64,20800.0,30.4485,30.4485,30.4342,30.4413,20800.0
2014-06-03 10:40:00,42.64,42.64,42.62,42.62,3700.0,30.4413,30.4413,30.4271,30.4271,3700.0
2014-06-03 10:45:00,42.61,42.62,42.6,42.6,29200.0,30.4199,30.4271,30.4128,30.4128,29200.0
2014-06-03 10:50:00,42.61,42.62,42.61,42.61,17500.0,30.4199,30.4271,30.4199,30.4199,17500.0
2014-06-03 10:55:00,42.61,42.61,42.6,42.61,1800.0,30.4199,30.4199,30.4128,30.4199,1800.0
2014-06-03 11:00:00,42.61,42.61,42.59,42.6,12500.0,30.4199,30.4199,30.4056,30.4128,12500.0
2014-06-03 11:05:00,42.6,42.63,42.6,42.62,4600.0,30.4128,30.4342,30.4128,30.4271,4600.0
2014-06-03 11:10:00,42.63,42.64,42.63,42.64,3600.0,30.4342,30.4413,30.4342,30.4413,3600.0
2014-06-03 11:15:00,42.64,42.65,42.62,42.63,9500.0,30.4413,30.4485,30.4271,30.4342,9500.0
2014-06-03 11:20:00,42.63,42.63,42.62,42.62,8200.0,30.4342,30.4342,30.4271,30.4271,8200.0
2014-06-03 11:25:00,42.62,42.64,42.62,42.63,9000.0,30.4271,30.4413,30.4271,30.4342,9000.0
2014-06-03 11:30:00,42.62,42.64,42.62,42.64,5000.0,30.4271,30.4413,30.4271,30.4413,5000.0
2014-06-03 11:35:00,42.64,42.64,42.62,42.62,13800.0,30.4413,30.4413,30.4271,30.4271,13800.0
2014-06-03 11:40:00,42.62,42.62,42.6,42.6,31400.0,30.4271,30.4271,30.4128,30.4128,31400.0
2014-06-03 11:45:00,42.6,42.63,42.6,42.63,16200.0,30.4128,30.4342,30.4128,30.4342,16200.0
2014-06-03 11:50:00,42.62,42.63,42.62,42.62,6800.0,30.4271,30.4342,30.4271,30.4271,6800.0
2014-06-03 11:55:00,42.62,42.63,42.61,42.62,31200.0,30.4271,30.4342,30.4199,30.4271,31200.0
2014-06-03 12:00:00,42.61,42.63,42.61,42.62,10100.0,30.4199,30.4342,30.4199,30.4271,10100.0
2014-06-03 12:05:00,42.62,42.62,42.61,42.62,5100.0,30.4271,30.4271,30.4199,30.4271,5100.0
2014-06-03 12:10:00,42.61,42.63,42.61,42.63,67000.0,30.4199,30.4342,30.4199,30.4342,67000.0
2014-06-03 12:15:00,42.64,42.65,42.63,42.63,20200.0,30.4413,30.4485,30.4342,30.4342,20200.0
2014-06-03 12:20:00,42.65,42.65,42.64,42.65,7000.0,30.4485,30.4485,30.4413,30.4485,7000.0
2014-06-03 12:25:00,42.66,42.66,42.64,42.66,20900.0,30.4556,30.4556,30.4413,30.4556,20900.0
2014-06-03 12:30:00,42.66,42.66,42.65,42.65,7500.0,30.4556,30.4556,30.4485,30.4485,7500.0
2014-06-03 12:35:00,42.65,42.66,42.65,42.66,5400.0,30.4485,30.4556,30.4485,30.4556,5400.0
2014-06-03 12:40:00,42.66,42.66,42.65,42.66,2300.0,30.4556,30.4556,30.4485,30.4556,2300.0
2014-06-03 12:45:00,42.65,42.66,42.65,42.65,23200.0,30.4485,30.4556,30.4485,30.4485,23200.0
2014-06-03 12:50:00,42.64,42.65,42.64,42.65,4800.0,30.4413,30.4485,30.4413,30.4485,4800.0
2014-06-03 12:55:00,42.65,42.65,42.64,42.65,4300.0,30.4485,30.4485,30.4413,30.4485,4300.0
2014-06-03 13:00:00,42.65,42.66,42.65,42.66,18600.0,30.4485,30.4556,30.4485,30.4556,18600.0
2014-06-03 13:05:00,42.65,42.66,42.65,42.66,21200.0,30.4485,30.4556,30.4485,30.4556,21200.0
2014-06-03 13:10:00,42.66,42.66,42.65,42.66,11600.0,30.4556,30.4556,30.4485,30.4556,11600.0
2014-06-03 13:15:00,42.66,42.66,42.64,42.65,11700.0,30.4556,30.4556,30.4413,30.4485,11700.0
2014-06-03 13:20:00,42.65,42.65,42.63,42.63,14100.0,30.4485,30.4485,30.4342,30.4342,14100.0
2014-06-03 13:25:00,42.64,42.65,42.64,42.65,9400.0,30.4413,30.4485,30.4413,30.4485,9400.0
2014-06-03 13:30:00,42.65,42.65,42.65,42.65,6100.0,30.4485,30.4485,30.4485,30.4485,6100.0
2014-06-03 13:35:00,42.65,42.65,42.63,42.64,8200.0,30.4485,30.4485,30.4342,30.4413,8200.0
2014-06-03 13:40:00,42.63,42.65,42.63,42.65,7100.0,30.4342,30.4485,30.4342,30.4485,7100.0
2014-06-03 13:45:00,42.65,42.65,42.64,42.65,2700.0,30.4485,30.4485,30.4413,30.4485,2700.0
2014-06-03 13:50:00,42.64,42.65,42.64,42.64,6500.0,30.4413,30.4485,30.4413,30.4413,6500.0
2014-06-03 13:55:00,42.65,42.66,42.64,42.65,11500.0,30.4485,30.4556,30.4413,30.4485,11500.0
2014-06-03 14:00:00,42.64,42.66,42.64,42.65,15000.0,30.4413,30.4556,30.4413,30.4485,15000.0
2014-06-03 14:05:00,42.66,42.66,42.65,42.66,6800.0,30.4556,30.4556,30.4485,30.4556,6800.0
2014-06-03 14:10:00,42.65,42.66,42.64,42.64,41300.0,30.4485,30.4556,30.4413,30.4413,41300.0
2014-06-03 14:15:00,42.65,42.66,42.64,42.66,10900.0,30.4485,30.4556,30.4413,30.4556,10900.0
2014-06-03 14:20:00,42.66,42.66,42.65,42.66,25000.0,30.4556,30.4556,30.4485,30.4556,25000.0
2014-06-03 14:25:00,42.66,42.66,42.65,42.66,9500.0,30.4556,30.4556,30.4485,30.4556,9500.0
2014-06-03 14:30:00,42.65,42.66,42.65,42.66,78900.0,30.4485,30.4556,30.4485,30.4556,78900.0
2014-06-03 14:35:00,42.66,42.66,42.65,42.66,115600.0,30.4556,30.4556,30.4485,30.4556,115600.0
2014-06-03 14:40:00,42.66,42.67,42.66,42.67,216800.0,30.4556,30.4628,30.4556,30.4628,216800.0
2014-06-03 14:45:00,42.67,42.67,42.66,42.66,21200.0,30.4628,30.4628,30.4556,30.4556,21200.0
2014-06-03 14:50:00,42.65,42.66,42.64,42.65,34800.0,30.4485,30.4556,30.4413,30.4485,34800.0
2014-06-03 14:55:00,42.65,42.65,42.64,42.64,4500.0,30.4485,30.4485,30.4413,30.4413,4500.0
2014-06-03 15:00:00,42.64,42.64,42.62,42.63,70400.0,30.4413,30.4413,30.4271,30.4342,70400.0
2014-06-03 15:05:00,42.63,42.64,42.62,42.63,33200.0,30.4342,30.4413,30.4271,30.4342,33200.0
2014-06-03 15:10:00,42.64,42.65,42.63,42.64,31900.0,30.4413,30.4485,30.4342,30.4413,31900.0
2014-06-03 15:15:00,42.65,42.65,42.64,42.65,42600.0,30.4485,30.4485,30.4413,30.4485,42600.0
2014-06-03 15:20:00,42.64,42.65,42.64,42.65,26400.0,30.4413,30.4485,30.4413,30.4485,26400.0
2014-06-03 15:25:00,42.65,42.66,42.64,42.66,28200.0,30.4485,30.4556,30.4413,30.4556,28200.0
2014-06-03 15:30:00,42.66,42.66,42.65,42.66,7700.0,30.4556,30.4556,30.4485,30.4556,7700.0
2014-06-03 15:35:00,42.66,42.66,42.65,42.66,57200.0,30.4556,30.4556,30.4485,30.4556,57200.0
2014-06-03 15:40:00,42.66,42.66,42.65,42.66,13400.0,30.4556,30.4556,30.4485,30.4556,13400.0
2014-06-03 15:45:00,42.66,42.66,42.65,42.66,25000.0,30.4556,30.4556,30.4485,30.4556,25000.0
2014-06-03 15:50:00,42.66,42.66,42.65,42.66,28300.0,30.4556,30.4556,30.4485,30.4556,28300.0
2014-06-03 15:55:00,42.66,42.66,42.64,42.65,47900.0,30.4556,30.4556,30.4413,30.4485,47900.0
2014-06-04 09:30:00,42.58,42.58,42.53,42.55,57900.0,30.3985,30.3985,30.3628,30.3771,57900.0
2014-06-04 09:35:00,42.55,42.55,42.52,42.52,65800.0,30.3771,30.3771,30.3557,30.3557,65800.0
2014-06-04 09:40:00,42.52,42.52,42.5,42.52,23200.0,30.3557,30.3557,30.3414,30.3557,23200.0
2014-06-04 09:45:00,42.51,42.54,42.51,42.54,21900.0,30.3485,30.3699,30.3485,30.3699,21900.0
2014-06-04 09:50:00,42.55,42.55,42.54,42.54,9700.0,30.3771,30.3771,30.3699,30.3699,9700.0
2014-06-04 09:55:00,42.55,42.57,42.54,42.56,8600.0,30.3771,30.3914,30.3699,30.3842,8600.0
2014-06-04 10:00:00,42.55,42.56,42.52,42.54,32600.0,30.3771,30.3842,30.3557,30.3699,32600.0
2014-06-04 10:05:00,42.54,42.54,42.52,42.54,9500.0,30.3699,30.3699,30.3557,30.3699,9500.0
2014-06-04 10:10:00,42.55,42.56,42.55,42.55,25100.0,30.3771,30.3842,30.3771,30.3771,25100.0
2014-06-04 10:15:00,42.56,42.57,42.55,42.56,45700.0,30.3842,30.3914,30.3771,30.3842,45700.0
2014-06-04 10:20:00,42.55,42.56,42.54,42.54,12100.0,30.3771,30.3842,30.3699,30.3699,12100.0
2014-06-04 10:25:00,42.53,42.54,42.52,42.53,11200.0,30.3628,30.3699,30.3557,30.3628,11200.0
2014-06-04 10:30:00,42.54,42.55,42.53,42.54,11900.0,30.3699,30.3771,30.3628,30.3699,11900.0
2014-06-04 10:35:00,42.54,42.56,42.54,42.56,18500.0,30.3699,30.3842,30.3699,30.3842,18500.0
2014-06-04 10:40:00,42.56,42.57,42.54,42.55,17200.0,30.3842,30.3914,30.3699,30.3771,17200.0
2014-06-04 10:45:00,42.54,42.55,42.53,42.54,22200.0,30.3699,30.3771,30.3628,30.3699,22200.0
2014-06-04 10:50:00,42.54,42.59,42.54,42.59,40500.0,30.3699,30.4056,30.3699,30.4056,40500.0
2014-06-04 10:55:00,42.59,42.61,42.58,42.61,38900.0,30.4056,30.4199,30.3985,30.4199,38900.0
2014-06-04 11:00:00,42.61,42.61,42.59,42.6,12400.0,30.4199,30.4199,30.4056,30.4128,12400.0
2014-06-04 11:05:00,42.6,42.61,42.6,42.6,10300.0,30.4128,30.4199,30.4128,30.4128,10300.0
2014-06-04 11:10:00,42.61,42.61,42.6,42.6,7800.0,30.4199,30.4199,30.4128,30.4128,7800.0
2014-06-04 11:15:00,42.59,42.59,42.58,42.59,10100.0,30.4056,30.4056,30.3985,30.4056,10100.0
2014-06-04 11:20:00,42.59,42.62,42.59,42.62,7600.0,30.4056,30.4271,30.4056,30.4271,7600.0
2014-06-04 11:25:00,42.61,42.62,42.6,42.62,14500.0,30.4199,30.4271,30.4128,30.4271,14500.0
2014-06-04 11:30:00,42.61,42.63,42.59,42.62,24200.0,30.4199,30.4342,30.4056,30.4271,24200.0
2014-06-04 11:35:00,42.63,42.63,42.61,42.61,7400.0,30.4342,30.4342,30.4199,30.4199,7400.0
2014-06-04 11:40:00,42.6,42.61,42.59,42.59,11700.0,30.4128,30.4199,30.4056,30.4056,11700.0
2014-06-04 11:45:00,42.6,42.61,42.6,42.61,8100.0,30.4128,30.4199,30.4128,30.4199,8100.0
2014-06-04 11:50:00,42.6,42.61,42.6,42.61,5100.0,30.4128,30.4199,30.4128,30.4199,5100.0
2014-06-04 11:55:00,42.61,42.61,42.6,42.61,16600.0,30.4199,30.4199,30.4128,30.4199,16600.0
2014-06-04 12:00:00,42.6,42.61,42.59,42.61,43900.0,30.4128,30.4199,30.4056,30.4199,43900.0
2014-06-04 12:05:00,42.61,42.61,42.6,42.61,25100.0,30.4199,30.4199,30.4128,30.4199,25100.0
2014-06-04 12:10:00,42.61,42.61,42.59,42.59,29200.0,30.4199,30.4199,30.4056,30.4056,29200.0
2014-06-04 12:15:00,42.59,42.6,42.59,42.59,12200.0,30.4056,30.4128,30.4056,30.4056,12200.0
2014-06-04 12:20:00,42.6,42.61,42.59,42.6,5700.0,30.4128,30.4199,30.4056,30.4128,5700.0
2014-06-04 12:25:00,42.61,42.61,42.6,42.61,9100.0,30.4199,30.4199,30.4128,30.4199,9100.0
2014-06-04 12:30:00,42.62,42.62,42.61,42.61,1800.0,30.4271,30.4271,30.4199,30.4199,1800.0
2014-06-04 12:35:00,42.61,42.62,42.61,42.61,4400.0,30.4199,30.4271,30.4199,30.4199,4400.0
2014-06-04 12:40:00,42.62,42.63,42.61,42.63,10500.0,30.4271,30.4342,30.4199,30.4342,10500.0
2014-06-04 12:45:00,42.63,42.63,42.62,42.63,19600.0,30.4342,30.4342,30.4271,30.4342,19600.0
2014-06-04 12:50:00,42.64,42.64,42.63,42.64,27200.0,30.4413,30.4413,30.4342,30.4413,27200.0
2014-06-04 12:55:00,42.64,42.65,42.64,42.65,6900.0,30.4413,30.4485,30.4413,30.4485,6900.0
2014-06-04 13:00:00,42.64,42.65,42.64,42.65,14600.0,30.4413,30.4485,30.4413,30.4485,14600.0
2014-06-04 13:05:00,42.65,42.65,42.64,42.64,7900.0,30.4485,30.4485,30.4413,30.4413,7900.0
2014-06-04 13:10:00,42.65,42.65,42.64,42.64,7800.0,30.4485,30.4485,30.4413,30.4413,7800.0
2014-06-04 13:15:00,42.64,42.65,42.64,42.65,9200.0,30.4413,30.4485,30.4413,30.4485,9200.0
2014-06-04 13:20:00,42.65,42.65,42.63,42.64,9100.0,30.4485,30.4485,30.4342,30.4413,9100.0
2014-06-04 13:25:00,42.63,42.65,42.63,42.64,18300.0,30.4342,30.4485,30.4342,30.4413,18300.0
2014-06-04 13:30:00,42.64,42.64,42.63,42.64,7200.0,30.4413,30.4413,30.4342,30.4413,7200.0
2014-06-04 13:35:00,42.65,42.65,42.64,42.65,15300.0,30.4485,30.4485,30.4413,30.4485,15300.0
2014-06-04 13:40:00,42.64,42.65,42.64,42.64,9600.0,30.4413,30.4485,30.4413,30.4413,9600.0
2014-06-04 13:45:00,42.65,42.65,42.64,42.64,6400.0,30.4485,30.4485,30.4413,30.4413,6400.0
2014-06-04 13:50:00,42.64,42.65,42.64,42.64,2900.0,30.4413,30.4485,30.4413,30.4413,2900.0
2014-06-04 13:55:00,42.65,42.66,42.64,42.66,41400.0,30.4485,30.4556,30.4413,30.4556,41400.0
2014-06-04 14:00:00,42.67,42.67,42.66,42.66,24000.0,30.4628,30.4628,30.4556,30.4556,24000.0
2014-06-04 14:05:00,42.65,42.66,42.65,42.66,7300.0,30.4485,30.4556,30.4485,30.4556,7300.0
2014-06-04 14:10:00,42.65,42.66,42.65,42.66,16300.0,30.4485,30.4556,30.4485,30.4556,16300.0
2014-06-04 14:15:00,42.66,42.66,42.65,42.65,10300.0,30.4556,30.4556,30.4485,30.4485,10300.0
2014-06-04 14:20:00,42.66,42.66,42.65,42.65,5900.0,30.4556,30.4556,30.4485,30.4485,5900.0
2014-06-04 14:25:00,42.65,42.66,42.65,42.66,8900.0,30.4485,30.4556,30.4485,30.4556,8900.0
2014-06-04 14:30:00,42.66,42.66,42.64,42.64,70400.0,30.4556,30.4556,30.4413,30.4413,70400.0
2014-06-04 14:35:00,42.64,42.66,42.64,42.66,11000.0,30.4413,30.4556,30.4413,30.4556,11000.0
2014-06-04 14:40:00,42.66,42.66,42.65,42.65,6200.0,30.4556,30.4556,30.4485,30.4485,6200.0
2014-06-04 14:45:00,42.66,42.66,42.64,42.64,15200.0,30.4556,30.4556,30.4413,30.4413,15200.0
2014-06-04 14:50:00,42.65,42.65,42.64,42.65,17000.0,30.4485,30.4485,30.4413,30.4485,17000.0
2014-06-04 14:55:00,42.65,42.67,42.64,42.66,32200.0,30.4485,30.4628,30.4413,30.4556,32200.0
2014-06-04 15:00:00,42.66,42.67,42.65,42.66,38700.0,30.4556,30.4628,30.4485,30.4556,38700.0
2014-06-04 15:05:00,42.67,42.68,42.66,42.67,160800.0,30.4628,30.4699,30.4556,30.4628,160800.0
2014-06-04 15:10:00,42.67,42.68,42.67,42.68,25400.0,30.4628,30.4699,30.4628,30.4699,25400.0
2014-06-04 15:15:00,42.68,42.68,42.67,42.68,42700.0,30.4699,30.4699,30.4628,30.4699,42700.0
2014-06-04 15:20:00,42.67,42.67,42.66,42.67,16400.0,30.4628,30.4628,30.4556,30.4628,16400.0
2014-06-04 15:25:00,42.67,42.67,42.66,42.66,7300.0,30.4628,30.4628,30.4556,30.4556,7300.0
2014-06-04 15:30:00,42.67,42.68,42.66,42.67,23000.0,30.4628,30.4699,30.4556,30.4628,23000.0
2014-06-04 15:35:00,42.68,42.69,42.67,42.69,15000.0,30.4699,30.477,30.4628,30.477,15000.0
2014-06-04 15:40:00,42.68,42.68,42.66,42.66,52700.0,30.4699,30.4699,30.4556,30.4556,52700.0
2014-06-04 15:45:00,42.66,42.67,42.65,42.66,24400.0,30.4556,30.4628,30.4485,30.4556,24400.0
2014-06-04 15:50:00,42.66,42.67,42.65,42.65,248400.0,30.4556,30.4628,30.4485,30.4485,248400.0
2014-06-04 15:55:00,42.65,42.67,42.65,42.66,143000.0,30.4485,30.4628,30.4485,30.4556,143000.0
2014-06-05 09:30:00,42.79,42.79,42.76,42.77,51400.0,30.5484,30.5484,30.527,30.5341,51400.0
2014-06-05 09:35:00,42.77,42.78,42.73,42.74,31000.0,30.5341,30.5413,30.5056,30.5127,31000.0
2014-06-05 09:40:00,42.74,42.76,42.72,42.75,29600.0,30.5127,30.527,30.4984,30.5199,29600.0
2014-06-05 09:45:00,42.75,42.77,42.75,42.76,25900.0,30.5199,30.5341,30.5199,30.527,25900.0
2014-06-05 09:50:00,42.76,42.78,42.71,42.71,45800.0,30.527,30.5413,30.4913,30.4913,45800.0
2014-06-05 09:55:00,42.71,42.73,42.7,42.73,39500.0,30.4913,30.5056,30.4842,30.5056,39500.0
2014-06-05 10:00:00,42.72,42.72,42.65,42.65,20600.0,30.4984,30.4984,30.4485,30.4485,20600.0
2014-06-05 10:05:00,42.66,42.68,42.65,42.65,11900.0,30.4556,30.4699,30.4485,30.4485,11900.0
2014-06-05 10:10:00,42.65,42.66,42.63,42.65,44200.0,30.4485,30.4556,30.4342,30.4485,44200.0
2014-06-05 10:15:00,42.64,42.66,42.61,42.66,12700.0,30.4413,30.4556,30.4199,30.4556,12700.0
2014-06-05 10:20:00,42.65,42.73,42.65,42.73,23500.0,30.4485,30.5056,30.4485,30.5056,23500.0
2014-06-05 10:25:00,42.74,42.75,42.73,42.74,59200.0,30.5127,30.5199,30.5056,30.5127,59200.0
2014-06-05 10:30:00,42.74,42.74,42.71,42.71,32500.0,30.5127,30.5127,30.4913,30.4913,32500.0
2014-06-05 10:35:00,42.72,42.73,42.71,42.72,5900.0,30.4984,30.5056,30.4913,30.4984,5900.0
2014-06-05 10:40:00,42.72,42.78,42.72,42.76,13500.0,30.4984,30.5413,30.4984,30.527,13500.0
2014-06-05 10:45:00,42.76,42.76,42.74,42.75,11500.0,30.527,30.527,30.5127,30.5199,11500.0
2014-06-05 10:50:00,42.74,42.74,42.72,42.74,11400.0,30.5127,30.5127,30.4984,30.5127,11400.0
2014-06-05 10:55:00,42.74,42.75,42.73,42.73,7500.0,30.5127,30.5199,30.5056,30.5056,7500.0
2014-06-05 11:00:00,42.73,42.76,42.73,42.75,9100.0,30.5056,30.527,30.5056,30.5199,9100.0
2014-06-05 11:05:00,42.75,42.77,42.73,42.76,14900.0,30.5199,30.5341,30.5056,30.527,14900.0
2014-06-05 11:10:00,42.76,42.77,42.76,42.77,22100.0,30.527,30.5341,30.527,30.5341,22100.0
2014-06-05 11:15:00,42.77,42.8,42.76,42.79,7700.0,30.5341,30.5556,30.527,30.5484,7700.0
2014-06-05 11:20:00,42.79,42.81,42.78,42.81,5300.0,30.5484,30.5627,30.5413,30.5627,5300.0
2014-06-05 11:25:00,42.8,42.8,42.78,42.78,113100.0,30.5556,30.5556,30.5413,30.5413,113100.0
2014-06-05 11:30:00,42.78,42.8,42.78,42.79,21300.0,30.5413,30.5556,30.5413,30.5484,21300.0
2014-06-05 11:35:00,42.79,42.79,42.76,42.78,19400.0,30.5484,30.5484,30.527,30.5413,19400.0
2014-06-05 11:40:00,42.77,42.79,42.77,42.77,7600.0,30.5341,30.5484,30.5341,30.5341,7600.0
2014-06-05 11:45:00,42.78,42.81,42.78,42.8,10200.0,30.5413,30.5627,30.5413,30.5556,10200.0
2014-06-05 11:50:00,42.8,42.84,42.8,42.82,27500.0,30.5556,30.5841,30.5556,30.5698,27500.0
2014-06-05 11:55:00,42.82,42.85,42.82,42.85,30500.0,30.5698,30.5913,30.5698,30.5913,30500.0
2014-06-05 12:00:00,42.85,42.88,42.85,42.88,2600.0,30.5913,30.6127,30.5913,30.6127,2600.0
2014-06-05 12:05:00,42.89,42.89,42.88,42.89,6400.0,30.6198,30.6198,30.6127,30.6198,6400.0
2014-06-05 12:10:00,42.89,42.9,42.89,42.89,14300.0,30.6198,30.627,30.6198,30.6198,14300.0
2014-06-05 12:15:00,42.89,42.89,42.87,42.88,6400.0,30.6198,30.6198,30.6055,30.6127,6400.0
2014-06-05 12:20:00,42.88,42.9,42.88,42.9,9000.0,30.6127,30.627,30.6127,30.627,9000.0
2014-06-05 12:25:00,42.9,42.91,42.89,42.9,28800.0,30.627,30.6341,30.6198,30.627,28800.0
2014-06-05 12:30:00,42.9,42.93,42.9,42.92,23600.0,30.627,30.6484,30.627,30.6412,23600.0
2014-06-05 12:35:00,42.91,42.93,42.91,42.93,10000.0,30.6341,30.6484,30.6341,30.6484,10000.0
2014-06-05 12:40:00,42.93,42.93,42.92,42.93,1100.0,30.6484,30.6484,30.6412,30.6484,1100.0
2014-06-05 12:45:00,42.93,42.93,42.91,42.91,2400.0,30.6484,30.6484,30.6341,30.6341,2400.0
2014-06-05 12:50:00,42.91,42.91,42.89,42.9,6600.0,30.6341,30.6341,30.6198,30.627,6600.0
2014-06-05 12:55:00,42.9,42.9,42.89,42.89,7800.0,30.627,30.627,30.6198,30.6198,7800.0
2014-06-05 13:00:00,42.89,42.9,42.89,42.89,17800.0,30.6198,30.627,30.6198,30.6198,17800.0
2014-06-05 13:05:00,42.89,42.91,42.89,42.91,26500.0,30.6198,30.6341,30.6198,30.6341,26500.0
2014-06-05 13:10:00,42.91,42.91,42.9,42.9,6700.0,30.6341,30.6341,30.627,30.627,6700.0
2014-06-05 13:15:00,42.9,42.9,42.89,42.9,7200.0,30.627,30.627,30.6198,30.627,7200.0
2014-06-05 13:20:00,42.9,42.9,42.88,42.88,17900.0,30.627,30.627,30.6127,30.6127,17900.0
2014-06-05 13:25:00,42.87,42.9,42.87,42.88,27100.0,30.6055,30.627,30.6055,30.6127,27100.0
2014-06-05 13:30:00,42.89,42.91,42.89,42.9,6900.0,30.6198,30.6341,30.6198,30.627,6900.0
2014-06-05 13:35:00,42.91,42.91,42.9,42.91,7700.0,30.6341,30.6341,30.627,30.6341,7700.0
2014-06-05 13:40:00,42.91,42.91,42.89,42.9,18800.0,30.6341,30.6341,30.6198,30.627,18800.0
2014-06-05 13:45:00,42.9,42.9,42.89,42.9,12200.0,30.627,30.627,30.6198,30.627,12200.0
2014-06-05 13:50:00,42.9,42.94,42.89,42.93,36200.0,30.627,30.6555,30.6198,30.6484,36200.0
2014-06-05 13:55:00,42.93,42.95,42.93,42.94,16600.0,30.6484,30.6626,30.6484,30.6555,16600.0
2014-06-05 14:00:00,42.94,42.95,42.93,42.95,31100.0,30.6555,30.6626,30.6484,30.6626,31100.0
2014-06-05 14:05:00,42.94,42.94,42.93,42.94,10100.0,30.6555,30.6555,30.6484,30.6555,10100.0
2014-06-05 14:10:00,42.94,42.95,42.93,42.95,28300.0,30.6555,30.6626,30.6484,30.6626,28300.0
2014-06-05 14:15:00,42.95,42.96,42.94,42.96,15800.0,30.6626,30.6698,30.6555,30.6698,15800.0
2014-06-05 14:20:00,42.96,42.98,42.95,42.98,29100.0,30.6698,30.6841,30.6626,30.6841,29100.0
2014-06-05 14:25:00,42.98,42.98,42.95,42.97,15600.0,30.6841,30.6841,30.6626,30.6769,15600.0
2014-06-05 14:30:00,42.98,42.98,42.96,42.97,21700.0,30.6841,30.6841,30.6698,30.6769,21700.0
2014-06-05 14:35:00,42.96,42.97,42.96,42.96,8100.0,30.6698,30.6769,30.6698,30.6698,8100.0
2014-06-05 14:40:00,42.95,42.98,42.95,42.97,26100.0,30.6626,30.6841,30.6626,30.6769,26100.0
2014-06-05 14:45:00,42.97,42.97,42.96,42.96,15200.0,30.6769,30.6769,30.6698,30.6698,15200.0
2014-06-05 14:50:00,42.97,42.97,42.94,42.94,9400.0,30.6769,30.6769,30.6555,30.6555,9400.0
2014-06-05 14:55:00,42.93,42.94,42.93,42.93,4400.0,30.6484,30.6555,30.6484,30.6484,4400.0
2014-06-05 15:00:00,42.94,42.95,42.93,42.94,11300.0,30.6555,30.6626,30.6484,30.6555,11300.0
2014-06-05 15:05:00,42.95,42.95,42.94,42.95,7300.0,30.6626,30.6626,30.6555,30.6626,7300.0
2014-06-05 15:10:00,42.94,42.95,42.94,42.95,48900.0,30.6555,30.6626,30.6555,30.6626,48900.0
2014-06-05 15:15:00,42.94,42.95,42.94,42.94,7500.0,30.6555,30.6626,30.6555,30.6555,7500.0
2014-06-05 15:20:00,42.95,42.95,42.93,42.93,19800.0,30.6626,30.6626,30.6484,30.6484,19800.0
2014-06-05 15:25:00,42.94,42.94,42.93,42.93,5000.0,30.6555,30.6555,30.6484,30.6484,5000.0
2014-06-05 15:30:00,42.93,42.94,42.93,42.93,110600.0,30.6484,30.6555,30.6484,30.6484,110600.0
2014-06-05 15:35:00,42.93,42.94,42.93,42.94,21900.0,30.6484,30.6555,30.6484,30.6555,21900.0
2014-06-05 15:40:00,42.94,42.94,42.93,42.94,10900.0,30.6555,30.6555,30.6484,30.6555,10900.0
2014-06-05 15:45:00,42.94,42.95,42.94,42.95,49700.0,30.6555,30.6626,30.6555,30.6626,49700.0
2014-06-05 15:50:00,42.95,42.95,42.94,42.95,31200.0,30.6626,30.6626,30.6555,30.6626,31200.0
2014-06-05 15:55:00,42.95,42.95,42.93,42.94,40500.0,30.6626,30.6626,30.6484,30.6555,40500.0
2014-06-06 09:30:00,43.01,43.05,43.01,43.01,47000.0,30.7055,30.734,30.7055,30.7055,47000.0
2014-06-06 09:35:00,43.01,43.02,43.0,43.01,51700.0,30.7055,30.7126,30.6983,30.7055,51700.0
2014-06-06 09:40:00,43.01,43.01,42.98,42.99,18800.0,30.7055,30.7055,30.6841,30.6912,18800.0
2014-06-06 09:45:00,43.0,43.01,42.98,43.01,15500.0,30.6983,30.7055,30.6841,30.7055,15500.0
2014-06-06 09:50:00,43.02,43.02,43.0,43.01,19800.0,30.7126,30.7126,30.6983,30.7055,19800.0
2014-06-06 09:55:00,43.01,43.04,43.0,43.04,58500.0,30.7055,30.7269,30.6983,30.7269,58500.0
2014-06-06 10:00:00,43.04,43.06,43.03,43.05,17900.0,30.7269,30.7412,30.7198,30.734,17900.0
2014-06-06 10:05:00,43.06,43.06,43.05,43.06,13300.0,30.7412,30.7412,30.734,30.7412,13300.0
2014-06-06 10:10:00,43.07,43.07,43.05,43.05,49000.0,30.7483,30.7483,30.734,30.734,49000.0
2014-06-06 10:15:00,43.05,43.05,43.04,43.04,18700.0,30.734,30.734,30.7269,30.7269,18700.0
2014-06-06 10:20:00,43.04,43.05,43.04,43.05,8200.0,30.7269,30.734,30.7269,30.734,8200.0
2014-06-06 10:25:00,43.05,43.06,43.04,43.05,21400.0,30.734,30.7412,30.7269,30.734,21400.0
2014-06-06 10:30:00,43.05,43.07,43.05,43.07,9400.0,30.734,30.7483,30.734,30.7483,9400.0
2014-06-06 10:35:00,43.07,43.07,43.06,43.07,12400.0,30.7483,30.7483,30.7412,30.7483,12400.0
2014-06-06 10:40:00,43.07,43.08,43.06,43.07,112400.0,30.7483,30.7555,30.7412,30.7483,112400.0
2014-06-06 10:45:00,43.07,43.07,43.05,43.05,60400.0,30.7483,30.7483,30.734,30.734,60400.0
2014-06-06 10:50:00,43.05,43.06,43.05,43.05,14300.0,30.734,30.7412,30.734,30.734,14300.0
2014-06-06 10:55:00,43.05,43.06,43.05,43.05,6300.0,30.734,30.7412,30.734,30.734,6300.0
2014-06-06 11:00:00,43.05,43.06,43.05,43.05,33200.0,30.734,30.7412,30.734,30.734,33200.0
2014-06-06 11:05:00,43.05,43.08,43.05,43.08,50200.0,30.734,30.7555,30.734,30.7555,50200.0
2014-06-06 11:10:00,43.08,43.08,43.07,43.08,11500.0,30.7555,30.7555,30.7483,30.7555,11500.0
2014-06-06 11:15:00,43.08,43.08,43.07,43.07,21100.0,30.7555,30.7555,30.7483,30.7483,21100.0
2014-06-06 11:20:00,43.07,43.07,43.06,43.06,51700.0,30.7483,30.7483,30.7412,30.7412,51700.0
2014-06-06 11:25:00,43.05,43.07,43.05,43.06,10500.0,30.734,30.7483,30.734,30.7412,10500.0
2014-06-06 11:30:00,43.07,43.08,43.07,43.07,9400.0,30.7483,30.7555,30.7483,30.7483,9400.0
2014-06-06 11:35:00,43.07,43.09,43.07,43.08,63900.0,30.7483,30.7626,30.7483,30.7555,63900.0
2014-06-06 11:40:00,43.08,43.09,43.07,43.09,5000.0,30.7555,30.7626,30.7483,30.7626,5000.0
2014-06-06 11:45:00,43.08,43.09,43.08,43.08,6400.0,30.7555,30.7626,30.7555,30.7555,6400.0
2014-06-06 11:50:00,43.09,43.09,43.07,43.09,16000.0,30.7626,30.7626,30.7483,30.7626,16000.0
2014-06-06 11:55:00,43.09,43.09,43.08,43.08,9100.0,30.7626,30.7626,30.7555,30.7555,9100.0
2014-06-06 12:00:00,43.08,43.09,43.07,43.08,4700.0,30.7555,30.7626,30.7483,30.7555,4700.0
2014-06-06 12:05:00,43.07,43.09,43.07,43.09,6100.0,30.7483,30.7626,30.7483,30.7626,6100.0
2014-06-06 12:10:00,43.08,43.09,43.08,43.09,5100.0,30.7555,30.7626,30.7555,30.7626,5100.0
2014-06-06 12:15:00,43.08,43.09,43.07,43.08,6800.0,30.7555,30.7626,30.7483,30.7555,6800.0
2014-06-06 12:20:00,43.09,43.09,43.08,43.09,2700.0,30.7626,30.7626,30.7555,30.7626,2700.0
2014-06-06 12:25:00,43.08,43.09,43.08,43.09,3700.0,30.7555,30.7626,30.7555,30.7626,3700.0
2014-06-06 12:30:00,43.09,43.09,43.08,43.09,16700.0,30.7626,30.7626,30.7555,30.7626,16700.0
2014-06-06 12:35:00,43.09,43.11,43.09,43.11,24100.0,30.7626,30.7769,30.7626,30.7769,24100.0
2014-06-06 12:40:00,43.11,43.14,43.11,43.14,18000.0,30.7769,30.7983,30.7769,30.7983,18000.0
2014-06-06 12:45:00,43.14,43.15,43.12,43.14,30300.0,30.7983,30.8054,30.784,30.7983,30300.0
2014-06-06 12:50:00,43.13,43.14,43.12,43.12,6500.0,30.7912,30.7983,30.784,30.784,6500.0
2014-06-06 12:55:00,43.13,43.13,43.12,43.13,15800.0,30.7912,30.7912,30.784,30.7912,15800.0
2014-06-06 13:00:00,43.13,43.13,43.12,43.13,19100.0,30.7912,30.7912,30.784,30.7912,19100.0
2014-06-06 13:05:00,43.13,43.13,43.11,43.11,30000.0,30.7912,30.7912,30.7769,30.7769,30000.0
2014-06-06 13:10:00,43.12,43.12,43.1,43.11,22100.0,30.784,30.784,30.7697,30.7769,22100.0
2014-06-06 13:15:00,43.11,43.13,43.11,43.13,44000.0,30.7769,30.7912,30.7769,30.7912,44000.0
2014-06-06 13:20:00,43.12,43.13,43.12,43.13,5600.0,30.784,30.7912,30.784,30.7912,5600.0
2014-06-06 13:25:00,43.13,43.13,43.12,43.13,17600.0,30.7912,30.7912,30.784,30.7912,17600.0
2014-06-06 13:30:00,43.13,43.13,43.11,43.11,18600.0,30.7912,30.7912,30.7769,30.7769,18600.0
2014-06-06 13:35:00,43.11,43.12,43.11,43.12,19000.0,30.7769,30.784,30.7769,30.784,19000.0
2014-06-06 13:40:00,43.12,43.12,43.11,43.11,25500.0,30.784,30.784,30.7769,30.7769,25500.0
2014-06-06 13:45:00,43.11,43.12,43.1,43.12,23600.0,30.7769,30.784,30.7697,30.784,23600.0
2014-06-06 13:50:00,43.12,43.12,43.11,43.12,20700.0,30.784,30.784,30.7769,30.784,20700.0
2014-06-06 13:55:00,43.11,43.12,43.1,43.12,17900.0,30.7769,30.784,30.7697,30.784,17900.0
2014-06-06 14:00:00,43.12,43.12,43.11,43.12,96700.0,30.784,30.784,30.7769,30.784,96700.0
2014-06-06 14:05:00,43.12,43.13,43.11,43.13,53700.0,30.784,30.7912,30.7769,30.7912,53700.0
2014-06-06 14:10:00,43.12,43.14,43.12,43.14,131500.0,30.784,30.7983,30.784,30.7983,131500.0
2014-06-06 14:15:00,43.14,43.14,43.13,43.14,27800.0,30.7983,30.7983,30.7912,30.7983,27800.0
2014-06-06 14:20:00,43.13,43.14,43.13,43.13,35600.0,30.7912,30.7983,30.7912,30.7912,35600.0
2014-06-06 14:25:00,43.14,43.15,43.13,43.14,29000.0,30.7983,30.8054,30.7912,30.7983,29000.0
2014-06-06 14:30:00,43.13,43.14,43.12,43.13,53300.0,30.7912,30.7983,30.784,30.7912,53300.0
2014-06-06 14:35:00,43.13,43.14,43.13,43.14,41100.0,30.7912,30.7983,30.7912,30.7983,41100.0
2014-06-06 14:40:00,43.14,43.14,43.12,43.13,28000.0,30.7983,30.7983,30.784,30.7912,28000.0
2014-06-06 14:45:00,43.13,43.13,43.13,43.13,5800.0,30.7912,30.7912,30.7912,30.7912,5800.0
2014-06-06 14:50:00,43.13,43.13,43.12,43.13,18600.0,30.7912,30.7912,30.784,30.7912,18600.0
2014-06-06 14:55:00,43.13,43.15,43.12,43.14,65400.0,30.7912,30.8054,30.784,30.7983,65400.0
2014-06-06 15:00:00,43.14,43.15,43.13,43.14,28300.0,30.7983,30.8054,30.7912,30.7983,28300.0
2014-06-06 15:05:00,43.14,43.15,43.14,43.15,18000.0,30.7983,30.8054,30.7983,30.8054,18000.0
2014-06-06 15:10:00,43.15,43.15,43.14,43.14,12400.0,30.8054,30.8054,30.7983,30.7983,12400.0
2014-06-06 15:15:00,43.15,43.16,43.14,43.16,61700.0,30.8054,30.8126,30.7983,30.8126,61700.0
2014-06-06 15:20:00,43.16,43.17,43.15,43.16,24100.0,30.8126,30.8197,30.8054,30.8126,24100.0
2014-06-06 15:25:00,43.16,43.17,43.15,43.16,40700.0,30.8126,30.8197,30.8054,30.8126,40700.0
2014-06-06 15:30:00,43.16,43.16,43.14,43.15,78200.0,30.8126,30.8126,30.7983,30.8054,78200.0
2014-06-06 15:35:00,43.15,43.15,43.14,43.15,25500.0,30.8054,30.8054,30.7983,30.8054,25500.0
2014-06-06 15:40:00,43.14,43.14,43.12,43.13,61600.0,30.7983,30.7983,30.784,30.7912,61600.0
2014-06-06 15:45:00,43.13,43.14,43.12,43.13,65600.0,30.7912,30.7983,30.784,30.7912,65600.0
2014-06-06 15:50:00,43.13,43.14,43.12,43.13,22900.0,30.7912,30.7983,30.784,30.7912,22900.0
2014-06-06 15:55:00,43.13,43.16,43.13,43.16,62100.0,30.7912,30.8126,30.7912,30.8126,62100.0
2014-06-09 09:30:00,43.02,43.02,42.98,43.01,118300.0,30.7126,30.7126,30.6841,30.7055,118300.0
2014-06-09 09:35:00,43.01,43.02,43.01,43.02,12300.0,30.7055,30.7126,30.7055,30.7126,12300.0
2014-06-09 09:40:00,43.02,43.04,43.01,43.03,14300.0,30.7126,30.7269,30.7055,30.7198,14300.0
2014-06-09 09:45:00,43.03,43.04,43.02,43.02,15100.0,30.7198,30.7269,30.7126,30.7126,15100.0
2014-06-09 09:50:00,43.03,43.04,43.02,43.02,9500.0,30.7198,30.7269,30.7126,30.7126,9500.0
2014-06-09 09:55:00,43.03,43.03,43.01,43.01,19200.0,30.7198,30.7198,30.7055,30.7055,19200.0
2014-06-09 10:00:00,43.02,43.02,43.0,43.0,9200.0,30.7126,30.7126,30.6983,30.6983,9200.0
2014-06-09 10:05:00,43.01,43.02,43.0,43.02,7400.0,30.7055,30.7126,30.6983,30.7126,7400.0
2014-06-09 10:10:00,43.01,43.03,43.01,43.02,16900.0,30.7055,30.7198,30.7055,30.7126,16900.0
2014-06-09 10:15:00,43.02,43.02,43.01,43.02,13400.0,30.7126,30.7126,30.7055,30.7126,13400.0
2014-06-09 10:20:00,43.02,43.02,43.01,43.01,34000.0,30.7126,30.7126,30.7055,30.7055,34000.0
2014-06-09 10:25:00,43.02,43.02,43.01,43.02,11300.0,30.7126,30.7126,30.7055,30.7126,11300.0
2014-06-09 10:30:00,43.02,43.02,43.01,43.02,4800.0,30.7126,30.7126,30.7055,30.7126,4800.0
2014-06-09 10:35:00,43.02,43.02,43.0,43.0,6700.0,30.7126,30.7126,30.6983,30.6983,6700.0
2014-06-09 10:40:00,43.01,43.03,43.01,43.02,6600.0,30.7055,30.7198,30.7055,30.7126,6600.0
2014-06-09 10:45:00,43.03,43.04,43.02,43.04,6800.0,30.7198,30.7269,30.7126,30.7269,6800.0
2014-06-09 10:50:00,43.03,43.04,43.03,43.04,8800.0,30.7198,30.7269,30.7198,30.7269,8800.0
2014-06-09 10:55:00,43.04,43.05,43.03,43.05,24700.0,30.7269,30.734,30.7198,30.734,24700.0
2014-06-09 11:00:00,43.05,43.05,43.04,43.04,12300.0,30.734,30.734,30.7269,30.7269,12300.0
2014-06-09 11:05:00,43.04,43.04,43.03,43.03,400.0,30.7269,30.7269,30.7198,30.7198,400.0
2014-06-09 11:10:00,43.04,43.05,43.04,43.05,34800.0,30.7269,30.734,30.7269,30.734,34800.0
2014-06-09 11:15:00,43.04,43.05,43.04,43.05,102800.0,30.7269,30.734,30.7269,30.734,102800.0
2014-06-09 11:20:00,43.05,43.07,43.05,43.06,29000.0,30.734,30.7483,30.734,30.7412,29000.0
2014-06-09 11:25:00,43.07,43.11,43.06,43.11,35400.0,30.7483,30.7769,30.7412,30.7769,35400.0
2014-06-09 11:30:00,43.1,43.11,43.1,43.11,7100.0,30.7697,30.7769,30.7697,30.7769,7100.0
2014-06-09 11:35:00,43.1,43.16,43.1,43.15,7000.0,30.7697,30.8126,30.7697,30.8054,7000.0
2014-06-09 11:40:00,43.14,43.15,43.13,43.15,22500.0,30.7983,30.8054,30.7912,30.8054,22500.0
2014-06-09 11:45:00,43.14,43.15,43.13,43.13,8500.0,30.7983,30.8054,30.7912,30.7912,8500.0
2014-06-09 11:50:00,43.14,43.14,43.13,43.13,24000.0,30.7983,30.7983,30.7912,30.7912,24000.0
2014-06-09 11:55:00,43.13,43.13,43.12,43.13,9300.0,30.7912,30.7912,30.784,30.7912,9300.0
2014-06-09 12:00:00,43.13,43.13,43.12,43.13,11700.0,30.7912,30.7912,30.784,30.7912,11700.0
2014-06-09 12:05:00,43.13,43.13,43.11,43.12,9300.0,30.7912,30.7912,30.7769,30.784,9300.0
2014-06-09 12:10:00,43.12,43.12,43.12,43.12,7200.0,30.784,30.784,30.784,30.784,7200.0
2014-06-09 12:15:00,43.12,43.12,43.11,43.12,18100.0,30.784,30.784,30.7769,30.784,18100.0
2014-06-09 12:20:00,43.12,43.13,43.11,43.13,27700.0,30.784,30.7912,30.7769,30.7912,27700.0
2014-06-09 12:25:00,43.13,43.13,43.11,43.11,31900.0,30.7912,30.7912,30.7769,30.7769,31900.0
2014-06-09 12:30:00,43.11,43.15,43.11,43.15,9600.0,30.7769,30.8054,30.7769,30.8054,9600.0
2014-06-09 12:35:00,43.14,43.15,43.12,43.13,11700.0,30.7983,30.8054,30.784,30.7912,11700.0
2014-06-09 12:40:00,43.14,43.14,43.13,43.14,8100.0,30.7983,30.7983,30.7912,30.7983,8100.0
2014-06-09 12:45:00,43.14,43.14,43.13,43.13,11400.0,30.7983,30.7983,30.7912,30.7912,11400.0
2014-06-09 12:50:00,43.14,43.14,43.13,43.13,12300.0,30.7983,30.7983,30.7912,30.7912,12300.0
2014-06-09 12:55:00,43.14,43.14,43.13,43.13,5800.0,30.7983,30.7983,30.7912,30.7912,5800.0
2014-06-09 13:00:00,43.11,43.13,43.11,43.13,9500.0,30.7769,30.7912,30.7769,30.7912,9500.0
2014-06-09 13:05:00,43.13,43.13,43.12,43.13,15900.0,30.7912,30.7912,30.784,30.7912,15900.0
2014-06-09 13:10:00,43.13,43.13,43.12,43.13,8600.0,30.7912,30.7912,30.784,30.7912,8600.0
2014-06-09 13:15:00,43.12,43.13,43.12,43.13,3500.0,30.784,30.7912,30.784,30.7912,3500.0
2014-06-09 13:20:00,43.13,43.13,43.11,43.12,5000.0,30.7912,30.7912,30.7769,30.784,5000.0
2014-06-09 13:25:00,43.12,43.12,43.1,43.11,11600.0,30.784,30.784,30.7697,30.7769,11600.0
2014-06-09 13:30:00,43.11,43.11,43.1,43.11,6600.0,30.7769,30.7769,30.7697,30.7769,6600.0
2014-06-09 13:35:00,43.11,43.11,43.1,43.1,21300.0,30.7769,30.7769,30.7697,30.7697,21300.0
2014-06-09 13:40:00,43.1,43.12,43.1,43.11,19500.0,30.7697,30.784,30.7697,30.7769,19500.0
2014-06-09 13:45:00,43.1,43.11,43.1,43.1,22000.0,30.7697,30.7769,30.7697,30.7697,22000.0
2014-06-09 13:50:00,43.11,43.11,43.1,43.1,16700.0,30.7769,30.7769,30.7697,30.7697,16700.0
2014-06-09 13:55:00,43.11,43.11,43.1,43.11,13200.0,30.7769,30.7769,30.7697,30.7769,13200.0
2014-06-09 14:00:00,43.1,43.11,43.1,43.11,7600.0,30.7697,30.7769,30.7697,30.7769,7600.0
2014-06-09 14:05:00,43.1,43.11,43.09,43.09,29500.0,30.7697,30.7769,30.7626,30.7626,29500.0
2014-06-09 14:10:00,43.1,43.1,43.08,43.08,38000.0,30.7697,30.7697,30.7555,30.7555,38000.0
2014-06-09 14:15:00,43.08,43.09,43.08,43.08,36600.0,30.7555,30.7626,30.7555,30.7555,36600.0
2014-06-09 14:20:00,43.09,43.1,43.08,43.08,16300.0,30.7626,30.7697,30.7555,30.7555,16300.0
2014-06-09 14:25:00,43.08,43.09,43.07,43.07,18400.0,30.7555,30.7626,30.7483,30.7483,18400.0
2014-06-09 14:30:00,43.07,43.09,43.07,43.07,10900.0,30.7483,30.7626,30.7483,30.7483,10900.0
2014-06-09 14:35:00,43.07,43.09,43.06,43.09,16400.0,30.7483,30.7626,30.7412,30.7626,16400.0
2014-06-09 14:40:00,43.09,43.1,43.08,43.1,25500.0,30.7626,30.7697,30.7555,30.7697,25500.0
2014-06-09 14:45:00,43.1,43.11,43.09,43.1,52300.0,30.7697,30.7769,30.7626,30.7697,52300.0
2014-06-09 14:50:00,43.11,43.11,43.1,43.11,8100.0,30.7769,30.7769,30.7697,30.7769,8100.0
2014-06-09 14:55:00,43.1,43.12,43.1,43.11,98400.0,30.7697,30.784,30.7697,30.7769,98400.0
2014-06-09 15:00:00,43.11,43.12,43.1,43.11,24100.0,30.7769,30.784,30.7697,30.7769,24100.0
2014-06-09 15:05:00,43.12,43.12,43.11,43.12,20500.0,30.784,30.784,30.7769,30.784,20500.0
2014-06-09 15:10:00,43.12,43.12,43.11,43.12,12900.0,30.784,30.784,30.7769,30.784,12900.0
2014-06-09 15:15:00,43.11,43.14,43.11,43.14,22800.0,30.7769,30.7983,30.7769,30.7983,22800.0
2014-06-09 15:20:00,43.14,43.14,43.13,43.14,10600.0,30.7983,30.7983,30.7912,30.7983,10600.0
2014-06-09 15:25:00,43.14,43.14,43.13,43.13,44700.0,30.7983,30.7983,30.7912,30.7912,44700.0
2014-06-09 15:30:00,43.14,43.14,43.13,43.14,14600.0,30.7983,30.7983,30.7912,30.7983,14600.0
2014-06-09 15:35:00,43.14,43.14,43.13,43.13,20000.0,30.7983,30.7983,30.7912,30.7912,20000.0
2014-06-09 15:40:00,43.12,43.14,43.12,43.13,40400.0,30.784,30.7983,30.784,30.7912,40400.0
2014-06-09 15:45:00,43.14,43.14,43.13,43.14,23400.0,30.7983,30.7983,30.7912,30.7983,23400.0
2014-06-09 15:50:00,43.14,43.15,43.12,43.13,63700.0,30.7983,30.8054,30.784,30.7912,63700.0
2014-06-09 15:55:00,43.12,43.14,43.12,43.14,93500.0,30.784,30.7983,30.784,30.7983,93500.0
2014-06-10 09:30:00,42.98,42.98,42.95,42.97,88300.0,30.6841,30.6841,30.6626,30.6769,88300.0
2014-06-10 09:35:00,42.97,42.97,42.93,42.93,40000.0,30.6769,30.6769,30.6484,30.6484,40000.0
2014-06-10 09:40:00,42.94,42.96,42.93,42.93,232400.0,30.6555,30.6698,30.6484,30.6484,232400.0
2014-06-10 09:45:00,42.94,42.96,42.92,42.95,2898000.0,30.6555,30.6698,30.6412,30.6626,2898000.0
2014-06-10 09:50:00,42.96,42.98,42.96,42.97,26100.0,30.6698,30.6841,30.6698,30.6769,26100.0
2014-06-10 09:55:00,42.97,42.97,42.93,42.94,19100.0,30.6769,30.6769,30.6484,30.6555,19100.0
2014-06-10 10:00:00,42.95,42.95,42.9,42.91,20800.0,30.6626,30.6626,30.627,30.6341,20800.0
2014-06-10 10:05:00,42.92,42.92,42.9,42.91,13900.0,30.6412,30.6412,30.627,30.6341,13900.0
2014-06-10 10:10:00,42.9,42.93,42.9,42.92,21800.0,30.627,30.6484,30.627,30.6412,21800.0
2014-06-10 10:15:00,42.92,42.93,42.92,42.92,15000.0,30.6412,30.6484,30.6412,30.6412,15000.0
2014-06-10 10:20:00,42.92,42.95,42.91,42.95,40100.0,30.6412,30.6626,30.6341,30.6626,40100.0
2014-06-10 10:25:00,42.95,42.95,42.94,42.94,14100.0,30.6626,30.6626,30.6555,30.6555,14100.0
2014-06-10 10:30:00,42.94,42.96,42.94,42.95,59800.0,30.6555,30.6698,30.6555,30.6626,59800.0
2014-06-10 10:35:00,42.95,42.95,42.92,42.92,40300.0,30.6626,30.6626,30.6412,30.6412,40300.0
2014-06-10 10:40:00,42.92,42.94,42.91,42.94,14700.0,30.6412,30.6555,30.6341,30.6555,14700.0
2014-06-10 10:45:00,42.94,42.95,42.93,42.95,15600.0,30.6555,30.6626,30.6484,30.6626,15600.0
2014-06-10 10:50:00,42.95,42.96,42.93,42.96,34100.0,30.6626,30.6698,30.6484,30.6698,34100.0
2014-06-10 10:55:00,42.96,42.96,42.95,42.95,8400.0,30.6698,30.6698,30.6626,30.6626,8400.0
2014-06-10 11:00:00,42.96,42.97,42.95,42.96,92900.0,30.6698,30.6769,30.6626,30.6698,92900.0
2014-06-10 11:05:00,42.95,42.98,42.95,42.98,17700.0,30.6626,30.6841,30.6626,30.6841,17700.0
2014-06-10 11:10:00,42.97,42.99,42.97,42.98,26400.0,30.6769,30.6912,30.6769,30.6841,26400.0
2014-06-10 11:15:00,42.98,42.98,42.97,42.98,9600.0,30.6841,30.6841,30.6769,30.6841,9600.0
2014-06-10 11:20:00,42.97,42.98,42.96,42.98,5300.0,30.6769,30.6841,30.6698,30.6841,5300.0
2014-06-10 11:25:00,42.98,42.98,42.97,42.98,25800.0,30.6841,30.6841,30.6769,30.6841,25800.0
2014-06-10 11:30:00,42.98,43.0,42.98,43.0,12400.0,30.6841,30.6983,30.6841,30.6983,12400.0
2014-06-10 11:35:00,42.99,43.01,42.98,43.01,27900.0,30.6912,30.7055,30.6841,30.7055,27900.0
2014-06-10 11:40:00,43.01,43.03,43.0,43.03,48500.0,30.7055,30.7198,30.6983,30.7198,48500.0
2014-06-10 11:45:00,43.02,43.03,43.02,43.02,13100.0,30.7126,30.7198,30.7126,30.7126,13100.0
2014-06-10 11:50:00,43.02,43.03,43.01,43.02,17700.0,30.7126,30.7198,30.7055,30.7126,17700.0
2014-06-10 11:55:00,43.02,43.02,43.01,43.01,14900.0,30.7126,30.7126,30.7055,30.7055,14900.0
2014-06-10 12:00:00,43.01,43.01,42.98,42.98,6300.0,30.7055,30.7055,30.6841,30.6841,6300.0
2014-06-10 12:05:00,42.99,42.99,42.98,42.98,10900.0,30.6912,30.6912,30.6841,30.6841,10900.0
2014-06-10 12:10:00,42.99,42.99,42.98,42.99,6400.0,30.6912,30.6912,30.6841,30.6912,6400.0
2014-06-10 12:15:00,42.99,43.0,42.98,42.99,6100.0,30.6912,30.6983,30.6841,30.6912,6100.0
2014-06-10 12:20:00,42.99,43.01,42.99,43.01,21800.0,30.6912,30.7055,30.6912,30.7055,21800.0
2014-06-10 12:25:00,43.01,43.02,43.0,43.02,33300.0,30.7055,30.7126,30.6983,30.7126,33300.0
2014-06-10 12:30:00,43.02,43.02,43.0,43.0,13100.0,30.7126,30.7126,30.6983,30.6983,13100.0
2014-06-10 12:35:00,43.01,43.02,43.01,43.01,50500.0,30.7055,30.7126,30.7055,30.7055,50500.0
2014-06-10 12:40:00,43.01,43.01,42.99,43.0,48700.0,30.7055,30.7055,30.6912,30.6983,48700.0
2014-06-10 12:45:00,43.0,43.0,42.99,43.0,8600.0,30.6983,30.6983,30.6912,30.6983,8600.0
2014-06-10 12:50:00,43.0,43.01,42.99,43.01,45300.0,30.6983,30.7055,30.6912,30.7055,45300.0
2014-06-10 12:55:00,43.01,43.01,43.0,43.01,10500.0,30.7055,30.7055,30.6983,30.7055,10500.0
2014-06-10 13:00:00,43.01,43.01,43.0,43.01,59200.0,30.7055,30.7055,30.6983,30.7055,59200.0
2014-06-10 13:05:00,43.01,43.01,43.0,43.01,27900.0,30.7055,30.7055,30.6983,30.7055,27900.0
2014-06-10 13:10:00,43.0,43.01,42.99,43.0,21300.0,30.6983,30.7055,30.6912,30.6983,21300.0
2014-06-10 13:15:00,42.99,43.0,42.98,42.99,35600.0,30.6912,30.6983,30.6841,30.6912,35600.0
2014-06-10 13:20:00,42.99,42.99,42.98,42.98,5900.0,30.6912,30.6912,30.6841,30.6841,5900.0
2014-06-10 13:25:00,42.99,43.0,42.98,43.0,52300.0,30.6912,30.6983,30.6841,30.6983,52300.0
2014-06-10 13:30:00,43.0,43.0,42.99,43.0,35000.0,30.6983,30.6983,30.6912,30.6983,35000.0
2014-06-10 13:35:00,43.0,43.0,42.99,42.99,10400.0,30.6983,30.6983,30.6912,30.6912,10400.0
2014-06-10 13:40:00,43.0,43.0,42.99,43.0,10600.0,30.6983,30.6983,30.6912,30.6983,10600.0
2014-06-10 13:45:00,43.0,43.0,42.99,43.0,16600.0,30.6983,30.6983,30.6912,30.6983,16600.0
2014-06-10 13:50:00,43.0,43.0,42.99,43.0,20700.0,30.6983,30.6983,30.6912,30.6983,20700.0
2014-06-10 13:55:00,43.0,43.02,43.0,43.01,44200.0,30.6983,30.7126,30.6983,30.7055,44200.0
2014-06-10 14:00:00,43.02,43.02,43.01,43.02,12000.0,30.7126,30.7126,30.7055,30.7126,12000.0
2014-06-10 14:05:00,43.02,43.02,43.01,43.02,7300.0,30.7126,30.7126,30.7055,30.7126,7300.0
2014-06-10 14:10:00,43.02,43.02,43.01,43.02,23400.0,30.7126,30.7126,30.7055,30.7126,23400.0
2014-06-10 14:15:00,43.02,43.03,43.01,43.02,33000.0,30.7126,30.7198,30.7055,30.7126,33000.0
2014-06-10 14:20:00,43.02,43.03,43.02,43.02,33000.0,30.7126,30.7198,30.7126,30.7126,33000.0
2014-06-10 14:25:00,43.02,43.03,43.02,43.03,21100.0,30.7126,30.7198,30.7126,30.7198,21100.0
2014-06-10 14:30:00,43.02,43.03,43.02,43.03,5800.0,30.7126,30.7198,30.7126,30.7198,5800.0
2014-06-10 14:35:00,43.03,43.03,43.01,43.02,46800.0,30.7198,30.7198,30.7055,30.7126,46800.0
2014-06-10 14:40:00,43.02,43.02,43.01,43.02,23700.0,30.7126,30.7126,30.7055,30.7126,23700.0
2014-06-10 14:45:00,43.02,43.02,43.01,43.02,9700.0,30.7126,30.7126,30.7055,30.7126,9700.0
2014-06-10 14:50:00,43.02,43.04,43.01,43.04,12700.0,30.7126,30.7269,30.7055,30.7269,12700.0
2014-06-10 14:55:00,43.03,43.04,43.03,43.03,10800.0,30.7198,30.7269,30.7198,30.7198,10800.0
2014-06-10 15:00:00,43.04,43.04,43.03,43.04,19800.0,30.7269,30.7269,30.7198,30.7269,19800.0
2014-06-10 15:05:00,43.04,43.04,43.03,43.04,36800.0,30.7269,30.7269,30.7198,30.7269,36800.0
2014-06-10 15:10:00,43.04,43.04,43.03,43.04,8800.0,30.7269,30.7269,30.7198,30.7269,8800.0
2014-06-10 15:15:00,43.04,43.04,43.03,43.04,6800.0,30.7269,30.7269,30.7198,30.7269,6800.0
2014-06-10 15:20:00,43.04,43.05,43.03,43.04,160600.0,30.7269,30.734,30.7198,30.7269,160600.0
2014-06-10 15:25:00,43.04,43.04,43.03,43.04,25100.0,30.7269,30.7269,30.7198,30.7269,25100.0
2014-06-10 15:30:00,43.04,43.06,43.03,43.05,52400.0,30.7269,30.7412,30.7198,30.734,52400.0
2014-06-10 15:35:00,43.05,43.05,43.03,43.05,32600.0,30.734,30.734,30.7198,30.734,32600.0
2014-06-10 15:40:00,43.05,43.05,43.04,43.04,30300.0,30.734,30.734,30.7269,30.7269,30300.0
2014-06-10 15:45:00,43.03,43.04,43.03,43.04,10100.0,30.7198,30.7269,30.7198,30.7269,10100.0
2014-06-10 15:50:00,43.04,43.05,43.03,43.05,25400.0,30.7269,30.734,30.7198,30.734,25400.0
2014-06-10 15:55:00,43.04,43.05,43.04,43.05,71500.0,30.7269,30.734,30.7269,30.734,71500.0
2014-06-11 09:30:00,42.91,42.92,42.89,42.89,35300.0,30.6341,30.6412,30.6198,30.6198,35300.0
2014-06-11 09:35:00,42.89,42.91,42.89,42.9,25800.0,30.6198,30.6341,30.6198,30.627,25800.0
2014-06-11 09:40:00,42.9,42.91,42.88,42.91,18600.0,30.627,30.6341,30.6127,30.6341,18600.0
2014-06-11 09:45:00,42.9,42.91,42.89,42.91,36100.0,30.627,30.6341,30.6198,30.6341,36100.0
2014-06-11 09:50:00,42.91,42.91,42.89,42.9,15600.0,30.6341,30.6341,30.6198,30.627,15600.0
2014-06-11 09:55:00,42.89,42.9,42.89,42.9,4000.0,30.6198,30.627,30.6198,30.627,4000.0
2014-06-11 10:00:00,42.9,42.9,42.88,42.9,57800.0,30.627,30.627,30.6127,30.627,57800.0
2014-06-11 10:05:00,42.9,42.93,42.9,42.9,333000.0,30.627,30.6484,30.627,30.627,333000.0
2014-06-11 10:10:00,42.9,42.91,42.88,42.88,54700.0,30.627,30.6341,30.6127,30.6127,54700.0
2014-06-11 10:15:00,42.89,42.89,42.86,42.88,6600.0,30.6198,30.6198,30.5984,30.6127,6600.0
2014-06-11 10:20:00,42.89,42.89,42.87,42.87,18900.0,30.6198,30.6198,30.6055,30.6055,18900.0
2014-06-11 10:25:00,42.87,42.88,42.84,42.85,20700.0,30.6055,30.6127,30.5841,30.5913,20700.0
2014-06-11 10:30:00,42.84,42.86,42.84,42.86,20200.0,30.5841,30.5984,30.5841,30.5984,20200.0
2014-06-11 10:35:00,42.86,42.86,42.82,42.84,16600.0,30.5984,30.5984,30.5698,30.5841,16600.0
2014-06-11 10:40:00,42.84,42.87,42.84,42.84,23900.0,30.5841,30.6055,30.5841,30.5841,23900.0
2014-06-11 10:45:00,42.85,42.85,42.83,42.85,32800.0,30.5913,30.5913,30.577,30.5913,32800.0
2014-06-11 10:50:00,42.84,42.86,42.84,42.86,25500.0,30.5841,30.5984,30.5841,30.5984,25500.0
2014-06-11 10:55:00,42.85,42.86,42.85,42.85,4200.0,30.5913,30.5984,30.5913,30.5913,4200.0
2014-06-11 11:00:00,42.86,42.87,42.85,42.87,6800.0,30.5984,30.6055,30.5913,30.6055,6800.0
2014-06-11 11:05:00,42.87,42.88,42.86,42.87,4300.0,30.6055,30.6127,30.5984,30.6055,4300.0
2014-06-11 11:10:00,42.87,42.87,42.86,42.86,10500.0,30.6055,30.6055,30.5984,30.5984,10500.0
2014-06-11 11:15:00,42.85,42.86,42.83,42.84,17300.0,30.5913,30.5984,30.577,30.5841,17300.0
2014-06-11 11:20:00,42.85,42.85,42.83,42.84,17300.0,30.5913,30.5913,30.577,30.5841,17300.0
2014-06-11 11:25:00,42.84,42.85,42.83,42.85,53800.0,30.5841,30.5913,30.577,30.5913,53800.0
2014-06-11 11:30:00,42.85,42.88,42.85,42.85,43700.0,30.5913,30.6127,30.5913,30.5913,43700.0
2014-06-11 11:35:00,42.85,42.86,42.84,42.86,8300.0,30.5913,30.5984,30.5841,30.5984,8300.0
2014-06-11 11:40:00,42.85,42.85,42.83,42.83,7500.0,30.5913,30.5913,30.577,30.577,7500.0
2014-06-11 11:45:00,42.84,42.86,42.84,42.85,6400.0,30.5841,30.5984,30.5841,30.5913,6400.0
2014-06-11 11:50:00,42.85,42.88,42.85,42.88,8800.0,30.5913,30.6127,30.5913,30.6127,8800.0
2014-06-11 11:55:00,42.88,42.88,42.87,42.88,10500.0,30.6127,30.6127,30.6055,30.6127,10500.0
2014-06-11 12:00:00,42.88,42.89,42.88,42.88,12200.0,30.6127,30.6198,30.6127,30.6127,12200.0
2014-06-11 12:05:00,42.89,42.9,42.88,42.9,25200.0,30.6198,30.627,30.6127,30.627,25200.0
2014-06-11 12:10:00,42.9,42.91,42.89,42.9,4700.0,30.627,30.6341,30.6198,30.627,4700.0
2014-06-11 12:15:00,42.9,42.91,42.89,42.89,52600.0,30.627,30.6341,30.6198,30.6198,52600.0
2014-06-11 12:20:00,42.89,42.9,42.88,42.89,17700.0,30.6198,30.627,30.6127,30.6198,17700.0
2014-06-11 12:25:00,42.88,42.89,42.87,42.88,20200.0,30.6127,30.6198,30.6055,30.6127,20200.0
2014-06-11 12:30:00,42.88,42.88,42.87,42.88,53100.0,30.6127,30.6127,30.6055,30.6127,53100.0
2014-06-11 12:35:00,42.87,42.89,42.87,42.88,10300.0,30.6055,30.6198,30.6055,30.6127,10300.0
2014-06-11 12:40:00,42.88,42.89,42.87,42.88,14300.0,30.6127,30.6198,30.6055,30.6127,14300.0
2014-06-11 12:45:00,42.88,42.89,42.88,42.89,6200.0,30.6127,30.6198,30.6127,30.6198,6200.0
2014-06-11 12:50:00,42.88,42.89,42.88,42.88,5000.0,30.6127,30.6198,30.6127,30.6127,5000.0
2014-06-11 12:55:00,42.88,42.89,42.88,42.88,14700.0,30.6127,30.6198,30.6127,30.6127,14700.0
2014-06-11 13:00:00,42.88,42.89,42.86,42.87,19600.0,30.6127,30.6198,30.5984,30.6055,19600.0
2014-06-11 13:05:00,42.87,42.87,42.86,42.87,8500.0,30.6055,30.6055,30.5984,30.6055,8500.0
2014-06-11 13:10:00,42.86,42.87,42.85,42.85,37400.0,30.5984,30.6055,30.5913,30.5913,37400.0
2014-06-11 13:15:00,42.85,42.86,42.85,42.85,4000.0,30.5913,30.5984,30.5913,30.5913,4000.0
2014-06-11 13:20:00,42.85,42.86,42.85,42.85,12700.0,30.5913,30.5984,30.5913,30.5913,12700.0
2014-06-11 13:25:00,42.85,42.86,42.85,42.86,8100.0,30.5913,30.5984,30.5913,30.5984,8100.0
2014-06-11 13:30:00,42.86,42.87,42.85,42.87,12600.0,30.5984,30.6055,30.5913,30.6055,12600.0
2014-06-11 13:35:00,42.86,42.87,42.85,42.85,6100.0,30.5984,30.6055,30.5913,30.5913,6100.0
2014-06-11 13:40:00,42.86,42.86,42.85,42.86,5900.0,30.5984,30.5984,30.5913,30.5984,5900.0
2014-06-11 13:45:00,42.86,42.86,42.84,42.84,31100.0,30.5984,30.5984,30.5841,30.5841,31100.0
2014-06-11 13:50:00,42.84,42.85,42.84,42.84,10700.0,30.5841,30.5913,30.5841,30.5841,10700.0
2014-06-11 13:55:00,42.85,42.85,42.83,42.84,21200.0,30.5913,30.5913,30.577,30.5841,21200.0
2014-06-11 14:00:00,42.84,42.84,42.83,42.83,6000.0,30.5841,30.5841,30.577,30.577,6000.0
2014-06-11 14:05:00,42.83,42.83,42.81,42.81,17400.0,30.577,30.577,30.5627,30.5627,17400.0
2014-06-11 14:10:00,42.81,42.82,42.8,42.8,51000.0,30.5627,30.5698,30.5556,30.5556,51000.0
2014-06-11 14:15:00,42.8,42.81,42.8,42.8,16500.0,30.5556,30.5627,30.5556,30.5556,16500.0
2014-06-11 14:20:00,42.81,42.81,42.79,42.8,12000.0,30.5627,30.5627,30.5484,30.5556,12000.0
2014-06-11 14:25:00,42.79,42.81,42.79,42.81,32800.0,30.5484,30.5627,30.5484,30.5627,32800.0
2014-06-11 14:30:00,42.81,42.81,42.8,42.8,41500.0,30.5627,30.5627,30.5556,30.5556,41500.0
2014-06-11 14:35:00,42.8,42.81,42.8,42.8,15600.0,30.5556,30.5627,30.5556,30.5556,15600.0
2014-06-11 14:40:00,42.8,42.82,42.8,42.81,35800.0,30.5556,30.5698,30.5556,30.5627,35800.0
2014-06-11 14:45:00,42.81,42.83,42.81,42.82,30900.0,30.5627,30.577,30.5627,30.5698,30900.0
2014-06-11 14:50:00,42.82,42.82,42.8,42.8,105200.0,30.5698,30.5698,30.5556,30.5556,105200.0
2014-06-11 14:55:00,42.81,42.82,42.8,42.81,16500.0,30.5627,30.5698,30.5556,30.5627,16500.0
2014-06-11 15:00:00,42.82,42.83,42.81,42.82,51300.0,30.5698,30.577,30.5627,30.5698,51300.0
2014-06-11 15:05:00,42.82,42.82,42.81,42.82,65300.0,30.5698,30.5698,30.5627,30.5698,65300.0
2014-06-11 15:10:00,42.82,42.82,42.81,42.81,10600.0,30.5698,30.5698,30.5627,30.5627,10600.0
2014-06-11 15:15:00,42.81,42.82,42.81,42.81,12400.0,30.5627,30.5698,30.5627,30.5627,12400.0
2014-06-11 15:20:00,42.82,42.82,42.8,42.81,18400.0,30.5698,30.5698,30.5556,30.5627,18400.0
2014-06-11 15:25:00,42.81,42.83,42.81,42.83,28400.0,30.5627,30.577,30.5627,30.577,28400.0
2014-06-11 15:30:00,42.83,42.85,42.83,42.85,55800.0,30.577,30.5913,30.577,30.5913,55800.0
2014-06-11 15:35:00,42.85,42.86,42.84,42.85,46800.0,30.5913,30.5984,30.5841,30.5913,46800.0
2014-06-11 15:40:00,42.85,42.87,42.85,42.86,31500.0,30.5913,30.6055,30.5913,30.5984,31500.0
2014-06-11 15:45:00,42.86,42.86,42.85,42.86,14600.0,30.5984,30.5984,30.5913,30.5984,14600.0
2014-06-11 15:50:00,42.86,42.86,42.85,42.85,7500.0,30.5984,30.5984,30.5913,30.5913,7500.0
2014-06-11 15:55:00,42.85,42.86,42.83,42.84,68600.0,30.5913,30.5984,30.577,30.5841,68600.0
2014-06-12 09:30:00,42.99,42.99,42.94,42.97,27800.0,30.6912,30.6912,30.6555,30.6769,27800.0
2014-06-12 09:35:00,42.98,42.98,42.95,42.96,22000.0,30.6841,30.6841,30.6626,30.6698,22000.0
2014-06-12 09:40:00,42.95,42.97,42.94,42.96,75300.0,30.6626,30.6769,30.6555,30.6698,75300.0
2014-06-12 09:45:00,42.96,42.97,42.95,42.97,10600.0,30.6698,30.6769,30.6626,30.6769,10600.0
2014-06-12 09:50:00,42.96,42.98,42.96,42.98,10600.0,30.6698,30.6841,30.6698,30.6841,10600.0
2014-06-12 09:55:00,42.97,42.98,42.95,42.97,21800.0,30.6769,30.6841,30.6626,30.6769,21800.0
2014-06-12 10:00:00,42.98,42.99,42.97,42.98,70000.0,30.6841,30.6912,30.6769,30.6841,70000.0
2014-06-12 10:05:00,42.98,42.99,42.97,42.99,78900.0,30.6841,30.6912,30.6769,30.6912,78900.0
2014-06-12 10:10:00,42.98,42.99,42.96,42.97,9000.0,30.6841,30.6912,30.6698,30.6769,9000.0
2014-06-12 10:15:00,42.97,42.98,42.95,42.97,21100.0,30.6769,30.6841,30.6626,30.6769,21100.0
2014-06-12 10:20:00,42.96,42.97,42.95,42.96,8300.0,30.6698,30.6769,30.6626,30.6698,8300.0
2014-06-12 10:25:00,42.95,42.96,42.92,42.93,10700.0,30.6626,30.6698,30.6412,30.6484,10700.0
2014-06-12 10:30:00,42.93,42.94,42.93,42.94,20500.0,30.6484,30.6555,30.6484,30.6555,20500.0
2014-06-12 10:35:00,42.94,42.94,42.92,42.94,8000.0,30.6555,30.6555,30.6412,30.6555,8000.0
2014-06-12 10:40:00,42.94,42.94,42.9,42.91,16300.0,30.6555,30.6555,30.627,30.6341,16300.0
2014-06-12 10:45:00,42.91,42.92,42.91,42.91,38500.0,30.6341,30.6412,30.6341,30.6341,38500.0
2014-06-12 10:50:00,42.91,42.94,42.91,42.93,17300.0,30.6341,30.6555,30.6341,30.6484,17300.0
2014-06-12 10:55:00,42.94,42.95,42.93,42.94,8400.0,30.6555,30.6626,30.6484,30.6555,8400.0
2014-06-12 11:00:00,42.94,42.95,42.94,42.95,8300.0,30.6555,30.6626,30.6555,30.6626,8300.0
2014-06-12 11:05:00,42.95,42.96,42.94,42.94,19200.0,30.6626,30.6698,30.6555,30.6555,19200.0
2014-06-12 11:10:00,42.95,42.99,42.95,42.99,12200.0,30.6626,30.6912,30.6626,30.6912,12200.0
2014-06-12 11:15:00,42.98,42.99,42.98,42.98,16100.0,30.6841,30.6912,30.6841,30.6841,16100.0
2014-06-12 11:20:00,42.98,42.99,42.97,42.98,8100.0,30.6841,30.6912,30.6769,30.6841,8100.0
2014-06-12 11:25:00,42.98,43.02,42.98,43.01,11200.0,30.6841,30.7126,30.6841,30.7055,11200.0
2014-06-12 11:30:00,43.01,43.01,42.99,42.99,7000.0,30.7055,30.7055,30.6912,30.6912,7000.0
2014-06-12 11:35:00,43.0,43.0,42.97,42.97,8000.0,30.6983,30.6983,30.6769,30.6769,8000.0
2014-06-12 11:40:00,42.97,42.98,42.96,42.96,16800.0,30.6769,30.6841,30.6698,30.6698,16800.0
2014-06-12 11:45:00,42.96,42.97,42.96,42.96,10200.0,30.6698,30.6769,30.6698,30.6698,10200.0
2014-06-12 11:50:00,42.96,42.96,42.94,42.95,10400.0,30.6698,30.6698,30.6555,30.6626,10400.0
2014-06-12 11:55:00,42.95,42.96,42.94,42.94,5000.0,30.6626,30.6698,30.6555,30.6555,5000.0
2014-06-12 12:00:00,42.94,42.94,42.91,42.91,8200.0,30.6555,30.6555,30.6341,30.6341,8200.0
2014-06-12 12:05:00,42.91,42.94,42.91,42.93,17500.0,30.6341,30.6555,30.6341,30.6484,17500.0
2014-06-12 12:10:00,42.93,42.93,42.91,42.91,8400.0,30.6484,30.6484,30.6341,30.6341,8400.0
2014-06-12 12:15:00,42.91,42.92,42.91,42.92,9400.0,30.6341,30.6412,30.6341,30.6412,9400.0
2014-06-12 12:20:00,42.92,42.93,42.91,42.93,12800.0,30.6412,30.6484,30.6341,30.6484,12800.0
2014-06-12 12:25:00,42.93,42.94,42.92,42.93,16600.0,30.6484,30.6555,30.6412,30.6484,16600.0
2014-06-12 12:30:00,42.93,42.93,42.92,42.93,7100.0,30.6484,30.6484,30.6412,30.6484,7100.0
2014-06-12 12:35:00,42.93,42.95,42.92,42.95,8400.0,30.6484,30.6626,30.6412,30.6626,8400.0
2014-06-12 12:40:00,42.95,42.95,42.93,42.93,9100.0,30.6626,30.6626,30.6484,30.6484,9100.0
2014-06-12 12:45:00,42.93,42.94,42.93,42.93,6800.0,30.6484,30.6555,30.6484,30.6484,6800.0
2014-06-12 12:50:00,42.94,42.94,42.9,42.91,41700.0,30.6555,30.6555,30.627,30.6341,41700.0
2014-06-12 12:55:00,42.9,42.92,42.9,42.92,13000.0,30.627,30.6412,30.627,30.6412,13000.0
2014-06-12 13:00:00,42.92,42.93,42.9,42.92,33300.0,30.6412,30.6484,30.627,30.6412,33300.0
2014-06-12 13:05:00,42.92,42.93,42.91,42.92,12200.0,30.6412,30.6484,30.6341,30.6412,12200.0
2014-06-12 13:10:00,42.92,42.93,42.91,42.92,15100.0,30.6412,30.6484,30.6341,30.6412,15100.0
2014-06-12 13:15:00,42.92,42.92,42.91,42.91,9700.0,30.6412,30.6412,30.6341,30.6341,9700.0
2014-06-12 13:20:00,42.91,42.92,42.91,42.91,5000.0,30.6341,30.6412,30.6341,30.6341,5000.0
2014-06-12 13:25:00,42.9,42.92,42.9,42.91,6600.0,30.627,30.6412,30.627,30.6341,6600.0
2014-06-12 13:30:00,42.91,42.91,42.89,42.89,18100.0,30.6341,30.6341,30.6198,30.6198,18100.0
2014-06-12 13:35:00,42.89,42.89,42.87,42.87,19400.0,30.6198,30.6198,30.6055,30.6055,19400.0
2014-06-12 13:40:00,42.87,42.88,42.87,42.87,13200.0,30.6055,30.6127,30.6055,30.6055,13200.0
2014-06-12 13:45:00,42.86,42.86,42.84,42.86,31300.0,30.5984,30.5984,30.5841,30.5984,31300.0
2014-06-12 13:50:00,42.86,42.86,42.82,42.82,14600.0,30.5984,30.5984,30.5698,30.5698,14600.0
2014-06-12 13:55:00,42.82,42.83,42.82,42.82,21300.0,30.5698,30.577,30.5698,30.5698,21300.0
2014-06-12 14:00:00,42.81,42.84,42.81,42.83,31800.0,30.5627,30.5841,30.5627,30.577,31800.0
2014-06-12 14:05:00,42.84,42.84,42.82,42.82,17700.0,30.5841,30.5841,30.5698,30.5698,17700.0
2014-06-12 14:10:00,42.83,42.84,42.82,42.84,13700.0,30.577,30.5841,30.5698,30.5841,13700.0
2014-06-12 14:15:00,42.83,42.85,42.83,42.84,20900.0,30.577,30.5913,30.577,30.5841,20900.0
2014-06-12 14:20:00,42.84,42.85,42.82,42.82,10900.0,30.5841,30.5913,30.5698,30.5698,10900.0
2014-06-12 14:25:00,42.82,42.84,42.82,42.84,8200.0,30.5698,30.5841,30.5698,30.5841,8200.0
2014-06-12 14:30:00,42.84,42.84,42.83,42.84,20300.0,30.5841,30.5841,30.577,30.5841,20300.0
2014-06-12 14:35:00,42.84,42.84,42.82,42.82,56700.0,30.5841,30.5841,30.5698,30.5698,56700.0
2014-06-12 14:40:00,42.83,42.84,42.82,42.83,31000.0,30.577,30.5841,30.5698,30.577,31000.0
2014-06-12 14:45:00,42.84,42.84,42.82,42.83,54400.0,30.5841,30.5841,30.5698,30.577,54400.0
2014-06-12 14:50:00,42.83,42.83,42.81,42.82,66300.0,30.577,30.577,30.5627,30.5698,66300.0
2014-06-12 14:55:00,42.82,42.83,42.8,42.8,39900.0,30.5698,30.577,30.5556,30.5556,39900.0
2014-06-12 15:00:00,42.8,42.82,42.79,42.8,57000.0,30.5556,30.5698,30.5484,30.5556,57000.0
2014-06-12 15:05:00,42.81,42.82,42.8,42.81,49600.0,30.5627,30.5698,30.5556,30.5627,49600.0
2014-06-12 15:10:00,42.8,42.81,42.78,42.81,51000.0,30.5556,30.5627,30.5413,30.5627,51000.0
2014-06-12 15:15:00,42.8,42.82,42.8,42.82,18600.0,30.5556,30.5698,30.5556,30.5698,18600.0
2014-06-12 15:20:00,42.82,42.82,42.8,42.82,42700.0,30.5698,30.5698,30.5556,30.5698,42700.0
2014-06-12 15:25:00,42.82,42.82,42.8,42.8,20700.0,30.5698,30.5698,30.5556,30.5556,20700.0
2014-06-12 15:30:00,42.81,42.81,42.8,42.8,16000.0,30.5627,30.5627,30.5556,30.5556,16000.0
2014-06-12 15:35:00,42.81,42.81,42.77,42.77,20200.0,30.5627,30.5627,30.5341,30.5341,20200.0
2014-06-12 15:40:00,42.77,42.81,42.77,42.8,49900.0,30.5341,30.5627,30.5341,30.5556,49900.0
2014-06-12 15:45:00,42.8,42.82,42.8,42.8,34200.0,30.5556,30.5698,30.5556,30.5556,34200.0
2014-06-12 15:50:00,42.8,42.83,42.8,42.83,24700.0,30.5556,30.577,30.5556,30.577,24700.0
2014-06-12 15:55:00,42.83,42.84,42.83,42.84,71700.0,30.577,30.5841,30.577,30.5841,71700.0
2014-06-13 09:30:00,42.85,42.87,42.84,42.84,86800.0,30.5913,30.6055,30.5841,30.5841,86800.0
2014-06-13 09:35:00,42.84,42.85,42.81,42.82,17800.0,30.5841,30.5913,30.5627,30.5698,17800.0
2014-06-13 09:40:00,42.81,42.82,42.8,42.82,22200.0,30.5627,30.5698,30.5556,30.5698,22200.0
2014-06-13 09:45:00,42.81,42.82,42.79,42.79,14200.0,30.5627,30.5698,30.5484,30.5484,14200.0
2014-06-13 09:50:00,42.8,42.82,42.8,42.81,66400.0,30.5556,30.5698,30.5556,30.5627,66400.0
2014-06-13 09:55:00,42.81,42.83,42.78,42.82,52400.0,30.5627,30.577,30.5413,30.5698,52400.0
2014-06-13 10:00:00,42.82,42.83,42.78,42.79,47500.0,30.5698,30.577,30.5413,30.5484,47500.0
2014-06-13 10:05:00,42.79,42.8,42.79,42.79,26700.0,30.5484,30.5556,30.5484,30.5484,26700.0
2014-06-13 10:10:00,42.8,42.82,42.8,42.81,14000.0,30.5556,30.5698,30.5556,30.5627,14000.0
2014-06-13 10:15:00,42.8,42.85,42.8,42.84,56800.0,30.5556,30.5913,30.5556,30.5841,56800.0
2014-06-13 10:20:00,42.84,42.87,42.84,42.86,25100.0,30.5841,30.6055,30.5841,30.5984,25100.0
2014-06-13 10:25:00,42.85,42.85,42.84,42.85,15500.0,30.5913,30.5913,30.5841,30.5913,15500.0
2014-06-13 10:30:00,42.84,42.88,42.84,42.88,32700.0,30.5841,30.6127,30.5841,30.6127,32700.0
2014-06-13 10:35:00,42.88,42.88,42.86,42.87,20800.0,30.6127,30.6127,30.5984,30.6055,20800.0
2014-06-13 10:40:00,42.87,42.87,42.85,42.86,4800.0,30.6055,30.6055,30.5913,30.5984,4800.0
2014-06-13 10:45:00,42.86,42.86,42.84,42.84,6700.0,30.5984,30.5984,30.5841,30.5841,6700.0
2014-06-13 10:50:00,42.84,42.85,42.83,42.85,4300.0,30.5841,30.5913,30.577,30.5913,4300.0
2014-06-13 10:55:00,42.85,42.88,42.85,42.88,13700.0,30.5913,30.6127,30.5913,30.6127,13700.0
2014-06-13 11:00:00,42.88,42.91,42.88,42.91,9100.0,30.6127,30.6341,30.6127,30.6341,9100.0
2014-06-13 11:05:00,42.91,42.93,42.9,42.9,10300.0,30.6341,30.6484,30.627,30.627,10300.0
2014-06-13 11:10:00,42.9,42.91,42.88,42.88,7600.0,30.627,30.6341,30.6127,30.6127,7600.0
2014-06-13 11:15:00,42.88,42.89,42.88,42.88,9200.0,30.6127,30.6198,30.6127,30.6127,9200.0
2014-06-13 11:20:00,42.87,42.88,42.87,42.88,10100.0,30.6055,30.6127,30.6055,30.6127,10100.0
2014-06-13 11:25:00,42.88,42.88,42.85,42.86,11100.0,30.6127,30.6127,30.5913,30.5984,11100.0
2014-06-13 11:30:00,42.86,42.86,42.83,42.84,9800.0,30.5984,30.5984,30.577,30.5841,9800.0
2014-06-13 11:35:00,42.83,42.84,42.82,42.83,14000.0,30.577,30.5841,30.5698,30.577,14000.0
2014-06-13 11:40:00,42.82,42.83,42.81,42.83,24200.0,30.5698,30.577,30.5627,30.577,24200.0
2014-06-13 11:45:00,42.83,42.83,42.81,42.82,11600.0,30.577,30.577,30.5627,30.5698,11600.0
2014-06-13 11:50:00,42.82,42.83,42.82,42.83,9800.0,30.5698,30.577,30.5698,30.577,9800.0
2014-06-13 11:55:00,42.83,42.83,42.81,42.83,16600.0,30.577,30.577,30.5627,30.577,16600.0
2014-06-13 12:00:00,42.83,42.83,42.82,42.83,2700.0,30.577,30.577,30.5698,30.577,2700.0
2014-06-13 12:05:00,42.84,42.85,42.83,42.83,5100.0,30.5841,30.5913,30.577,30.577,5100.0
2014-06-13 12:10:00,42.84,42.84,42.83,42.83,4600.0,30.5841,30.5841,30.577,30.577,4600.0
2014-06-13 12:15:00,42.83,42.85,42.83,42.84,10100.0,30.577,30.5913,30.577,30.5841,10100.0
2014-06-13 12:20:00,42.84,42.85,42.83,42.85,1800.0,30.5841,30.5913,30.577,30.5913,1800.0
2014-06-13 12:25:00,42.84,42.85,42.82,42.83,32700.0,30.5841,30.5913,30.5698,30.577,32700.0
2014-06-13 12:30:00,42.82,42.83,42.81,42.81,23900.0,30.5698,30.577,30.5627,30.5627,23900.0
2014-06-13 12:35:00,42.81,42.82,42.8,42.8,7100.0,30.5627,30.5698,30.5556,30.5556,7100.0
2014-06-13 12:40:00,42.8,42.8,42.77,42.77,11100.0,30.5556,30.5556,30.5341,30.5341,11100.0
2014-06-13 12:45:00,42.76,42.77,42.76,42.76,13600.0,30.527,30.5341,30.527,30.527,13600.0
2014-06-13 12:50:00,42.76,42.76,42.75,42.75,59600.0,30.527,30.527,30.5199,30.5199,59600.0
2014-06-13 12:55:00,42.76,42.77,42.75,42.77,16500.0,30.527,30.5341,30.5199,30.5341,16500.0
2014-06-13 13:00:00,42.77,42.81,42.77,42.81,22500.0,30.5341,30.5627,30.5341,30.5627,22500.0
2014-06-13 13:05:00,42.81,42.81,42.78,42.78,8400.0,30.5627,30.5627,30.5413,30.5413,8400.0
2014-06-13 13:10:00,42.78,42.78,42.76,42.78,20500.0,30.5413,30.5413,30.527,30.5413,20500.0
2014-06-13 13:15:00,42.77,42.77,42.76,42.77,10400.0,30.5341,30.5341,30.527,30.5341,10400.0
2014-06-13 13:20:00,42.77,42.78,42.77,42.77,41900.0,30.5341,30.5413,30.5341,30.5341,41900.0
2014-06-13 13:25:00,42.76,42.77,42.76,42.77,5500.0,30.527,30.5341,30.527,30.5341,5500.0
2014-06-13 13:30:00,42.77,42.77,42.76,42.77,11500.0,30.5341,30.5341,30.527,30.5341,11500.0
2014-06-13 13:35:00,42.78,42.78,42.77,42.77,5000.0,30.5413,30.5413,30.5341,30.5341,5000.0
2014-06-13 13:40:00,42.78,42.79,42.77,42.78,7300.0,30.5413,30.5484,30.5341,30.5413,7300.0
2014-06-13 13:45:00,42.79,42.79,42.78,42.79,9100.0,30.5484,30.5484,30.5413,30.5484,9100.0
2014-06-13 13:50:00,42.79,42.8,42.78,42.8,26400.0,30.5484,30.5556,30.5413,30.5556,26400.0
2014-06-13 13:55:00,42.81,42.81,42.79,42.8,8900.0,30.5627,30.5627,30.5484,30.5556,8900.0
2014-06-13 14:00:00,42.8,42.81,42.8,42.8,8400.0,30.5556,30.5627,30.5556,30.5556,8400.0
2014-06-13 14:05:00,42.8,42.81,42.8,42.81,14700.0,30.5556,30.5627,30.5556,30.5627,14700.0
2014-06-13 14:10:00,42.81,42.81,42.79,42.8,22900.0,30.5627,30.5627,30.5484,30.5556,22900.0
2014-06-13 14:15:00,42.79,42.81,42.79,42.8,20100.0,30.5484,30.5627,30.5484,30.5556,20100.0
2014-06-13 14:20:00,42.81,42.81,42.8,42.8,15900.0,30.5627,30.5627,30.5556,30.5556,15900.0
2014-06-13 14:25:00,42.8,42.81,42.79,42.81,33400.0,30.5556,30.5627,30.5484,30.5627,33400.0
2014-06-13 14:30:00,42.81,42.82,42.8,42.81,13700.0,30.5627,30.5698,30.5556,30.5627,13700.0
2014-06-13 14:35:00,42.81,42.82,42.8,42.82,12800.0,30.5627,30.5698,30.5556,30.5698,12800.0
2014-06-13 14:40:00,42.82,42.82,42.81,42.82,10200.0,30.5698,30.5698,30.5627,30.5698,10200.0
2014-06-13 14:45:00,42.82,42.83,42.82,42.83,35100.0,30.5698,30.577,30.5698,30.577,35100.0
2014-06-13 14:50:00,42.83,42.83,42.82,42.82,72600.0,30.577,30.577,30.5698,30.5698,72600.0
2014-06-13 14:55:00,42.83,42.83,42.81,42.82,8000.0,30.577,30.577,30.5627,30.5698,8000.0
2014-06-13 15:00:00,42.82,42.84,42.82,42.83,32900.0,30.5698,30.5841,30.5698,30.577,32900.0
2014-06-13 15:05:00,42.83,42.87,42.83,42.86,35200.0,30.577,30.6055,30.577,30.5984,35200.0
2014-06-13 15:10:00,42.86,42.86,42.85,42.86,18400.0,30.5984,30.5984,30.5913,30.5984,18400.0
2014-06-13 15:15:00,42.86,42.87,42.84,42.85,39100.0,30.5984,30.6055,30.5841,30.5913,39100.0
2014-06-13 15:20:00,42.84,42.84,42.83,42.83,18300.0,30.5841,30.5841,30.577,30.577,18300.0
2014-06-13 15:25:00,42.82,42.84,42.82,42.82,18900.0,30.5698,30.5841,30.5698,30.5698,18900.0
2014-06-13 15:30:00,42.81,42.82,42.8,42.81,14100.0,30.5627,30.5698,30.5556,30.5627,14100.0
2014-06-13 15:35:00,42.81,42.84,42.8,42.84,43800.0,30.5627,30.5841,30.5556,30.5841,43800.0
2014-06-13 15:40:00,42.84,42.84,42.82,42.82,30900.0,30.5841,30.5841,30.5698,30.5698,30900.0
2014-06-13 15:45:00,42.82,42.82,42.81,42.82,34900.0,30.5698,30.5698,30.5627,30.5698,34900.0
2014-06-13 15:50:00,42.82,42.84,42.82,42.83,46600.0,30.5698,30.5841,30.5698,30.577,46600.0
2014-06-13 15:55:00,42.83,42.85,42.82,42.85,55000.0,30.577,30.5913,30.5698,30.5913,55000.0
2014-06-16 09:30:00,42.76,42.82,42.76,42.8,54400.0,30.527,30.5698,30.527,30.5556,54400.0
2014-06-16 09:35:00,42.8,42.83,42.79,42.82,15300.0,30.5556,30.577,30.5484,30.5698,15300.0
2014-06-16 09:40:00,42.82,42.84,42.82,42.83,18100.0,30.5698,30.5841,30.5698,30.577,18100.0
2014-06-16 09:45:00,42.83,42.84,42.82,42.84,37100.0,30.577,30.5841,30.5698,30.5841,37100.0
2014-06-16 09:50:00,42.84,42.84,42.83,42.84,7600.0,30.5841,30.5841,30.577,30.5841,7600.0
2014-06-16 09:55:00,42.84,42.85,42.82,42.82,14000.0,30.5841,30.5913,30.5698,30.5698,14000.0
2014-06-16 10:00:00,42.83,42.88,42.82,42.88,11300.0,30.577,30.6127,30.5698,30.6127,11300.0
2014-06-16 10:05:00,42.87,42.88,42.86,42.87,32600.0,30.6055,30.6127,30.5984,30.6055,32600.0
2014-06-16 10:10:00,42.88,42.89,42.87,42.88,38700.0,30.6127,30.6198,30.6055,30.6127,38700.0
2014-06-16 10:15:00,42.89,42.9,42.88,42.89,36500.0,30.6198,30.627,30.6127,30.6198,36500.0
2014-06-16 10:20:00,42.89,42.9,42.88,42.88,11900.0,30.6198,30.627,30.6127,30.6127,11900.0
2014-06-16 10:25:00,42.88,42.9,42.88,42.88,10100.0,30.6127,30.627,30.6127,30.6127,10100.0
2014-06-16 10:30:00,42.88,42.92,42.88,42.89,28000.0,30.6127,30.6412,30.6127,30.6198,28000.0
2014-06-16 10:35:00,42.89,42.91,42.89,42.91,10200.0,30.6198,30.6341,30.6198,30.6341,10200.0
2014-06-16 10:40:00,42.91,42.91,42.9,42.91,37600.0,30.6341,30.6341,30.627,30.6341,37600.0
2014-06-16 10:45:00,42.91,42.91,42.88,42.88,12900.0,30.6341,30.6341,30.6127,30.6127,12900.0
2014-06-16 10:50:00,42.88,42.89,42.87,42.89,26800.0,30.6127,30.6198,30.6055,30.6198,26800.0
2014-06-16 10:55:00,42.88,42.89,42.87,42.88,7800.0,30.6127,30.6198,30.6055,30.6127,7800.0
2014-06-16 11:00:00,42.87,42.87,42.84,42.85,10100.0,30.6055,30.6055,30.5841,30.5913,10100.0
2014-06-16 11:05:00,42.84,42.84,42.8,42.82,37500.0,30.5841,30.5841,30.5556,30.5698,37500.0
2014-06-16 11:10:00,42.81,42.84,42.81,42.83,12600.0,30.5627,30.5841,30.5627,30.577,12600.0
2014-06-16 11:15:00,42.83,42.84,42.81,42.82,20300.0,30.577,30.5841,30.5627,30.5698,20300.0
2014-06-16 11:20:00,42.82,42.84,42.82,42.84,13700.0,30.5698,30.5841,30.5698,30.5841,13700.0
2014-06-16 11:25:00,42.84,42.84,42.82,42.83,20400.0,30.5841,30.5841,30.5698,30.577,20400.0
2014-06-16 11:30:00,42.82,42.82,42.77,42.79,63000.0,30.5698,30.5698,30.5341,30.5484,63000.0
2014-06-16 11:35:00,42.79,42.8,42.78,42.79,8000.0,30.5484,30.5556,30.5413,30.5484,8000.0
2014-06-16 11:40:00,42.79,42.81,42.79,42.8,58900.0,30.5484,30.5627,30.5484,30.5556,58900.0
2014-06-16 11:45:00,42.8,42.81,42.8,42.8,28500.0,30.5556,30.5627,30.5556,30.5556,28500.0
2014-06-16 11:50:00,42.8,42.81,42.8,42.8,3500.0,30.5556,30.5627,30.5556,30.5556,3500.0
2014-06-16 11:55:00,42.8,42.82,42.8,42.82,22600.0,30.5556,30.5698,30.5556,30.5698,22600.0
2014-06-16 12:00:00,42.81,42.81,42.79,42.8,7200.0,30.5627,30.5627,30.5484,30.5556,7200.0
2014-06-16 12:05:00,42.79,42.8,42.79,42.8,7300.0,30.5484,30.5556,30.5484,30.5556,7300.0
2014-06-16 12:10:00,42.8,42.83,42.8,42.82,11600.0,30.5556,30.577,30.5556,30.5698,11600.0
2014-06-16 12:15:00,42.82,42.84,42.82,42.82,14800.0,30.5698,30.5841,30.5698,30.5698,14800.0
2014-06-16 12:20:00,42.81,42.84,42.81,42.83,12800.0,30.5627,30.5841,30.5627,30.577,12800.0
2014-06-16 12:25:00,42.83,42.84,42.83,42.83,8200.0,30.577,30.5841,30.577,30.577,8200.0
2014-06-16 12:30:00,42.83,42.83,42.82,42.82,9000.0,30.577,30.577,30.5698,30.5698,9000.0
2014-06-16 12:35:00,42.82,42.83,42.82,42.83,3000.0,30.5698,30.577,30.5698,30.577,3000.0
2014-06-16 12:40:00,42.83,42.83,42.82,42.83,6100.0,30.577,30.577,30.5698,30.577,6100.0
2014-06-16 12:45:00,42.83,42.83,42.81,42.82,7100.0,30.577,30.577,30.5627,30.5698,7100.0
2014-06-16 12:50:00,42.81,42.84,42.81,42.83,16700.0,30.5627,30.5841,30.5627,30.577,16700.0
2014-06-16 12:55:00,42.82,42.84,42.82,42.83,31300.0,30.5698,30.5841,30.5698,30.577,31300.0
2014-06-16 13:00:00,42.83,42.84,42.82,42.84,58800.0,30.577,30.5841,30.5698,30.5841,58800.0
2014-06-16 13:05:00,42.84,42.86,42.83,42.86,17200.0,30.5841,30.5984,30.577,30.5984,17200.0
2014-06-16 13:10:00,42.86,42.86,42.85,42.86,3900.0,30.5984,30.5984,30.5913,30.5984,3900.0
2014-06-16 13:15:00,42.86,42.86,42.85,42.86,3300.0,30.5984,30.5984,30.5913,30.5984,3300.0
2014-06-16 13:20:00,42.86,42.86,42.85,42.85,1500.0,30.5984,30.5984,30.5913,30.5913,1500.0
2014-06-16 13:25:00,42.85,42.87,42.85,42.87,10900.0,30.5913,30.6055,30.5913,30.6055,10900.0
2014-06-16 13:30:00,42.87,42.88,42.86,42.88,14500.0,30.6055,30.6127,30.5984,30.6127,14500.0
2014-06-16 13:35:00,42.88,42.89,42.87,42.88,19700.0,30.6127,30.6198,30.6055,30.6127,19700.0
2014-06-16 13:40:00,42.88,42.88,42.87,42.88,7400.0,30.6127,30.6127,30.6055,30.6127,7400.0
2014-06-16 13:45:00,42.87,42.87,42.86,42.87,16200.0,30.6055,30.6055,30.5984,30.6055,16200.0
2014-06-16 13:50:00,42.86,42.87,42.84,42.85,19000.0,30.5984,30.6055,30.5841,30.5913,19000.0
2014-06-16 13:55:00,42.84,42.85,42.84,42.84,4900.0,30.5841,30.5913,30.5841,30.5841,4900.0
2014-06-16 14:00:00,42.85,42.87,42.84,42.86,36300.0,30.5913,30.6055,30.5841,30.5984,36300.0
2014-06-16 14:05:00,42.87,42.87,42.85,42.86,22200.0,30.6055,30.6055,30.5913,30.5984,22200.0
2014-06-16 14:10:00,42.85,42.86,42.85,42.86,5900.0,30.5913,30.5984,30.5913,30.5984,5900.0
2014-06-16 14:15:00,42.85,42.86,42.84,42.84,10700.0,30.5913,30.5984,30.5841,30.5841,10700.0
2014-06-16 14:20:00,42.84,42.87,42.84,42.87,17800.0,30.5841,30.6055,30.5841,30.6055,17800.0
2014-06-16 14:25:00,42.86,42.87,42.85,42.85,21300.0,30.5984,30.6055,30.5913,30.5913,21300.0
2014-06-16 14:30:00,42.85,42.86,42.85,42.85,6000.0,30.5913,30.5984,30.5913,30.5913,6000.0
2014-06-16 14:35:00,42.86,42.86,42.85,42.85,12000.0,30.5984,30.5984,30.5913,30.5913,12000.0
2014-06-16 14:40:00,42.85,42.86,42.84,42.84,19700.0,30.5913,30.5984,30.5841,30.5841,19700.0
2014-06-16 14:45:00,42.85,42.86,42.84,42.86,11200.0,30.5913,30.5984,30.5841,30.5984,11200.0
2014-06-16 14:50:00,42.85,42.86,42.85,42.85,12700.0,30.5913,30.5984,30.5913,30.5913,12700.0
2014-06-16 14:55:00,42.85,42.86,42.83,42.84,13600.0,30.5913,30.5984,30.577,30.5841,13600.0
2014-06-16 15:00:00,42.83,42.83,42.82,42.82,34800.0,30.577,30.577,30.5698,30.5698,34800.0
2014-06-16 15:05:00,42.82,42.85,42.82,42.84,61900.0,30.5698,30.5913,30.5698,30.5841,61900.0
2014-06-16 15:10:00,42.85,42.85,42.83,42.83,31200.0,30.5913,30.5913,30.577,30.577,31200.0
2014-06-16 15:15:00,42.83,42.83,42.81,42.82,16600.0,30.577,30.577,30.5627,30.5698,16600.0
2014-06-16 15:20:00,42.83,42.85,42.82,42.83,46400.0,30.577,30.5913,30.5698,30.577,46400.0
2014-06-16 15:25:00,42.84,42.86,42.84,42.86,10900.0,30.5841,30.5984,30.5841,30.5984,10900.0
2014-06-16 15:30:00,42.85,42.86,42.84,42.84,19900.0,30.5913,30.5984,30.5841,30.5841,19900.0
2014-06-16 15:35:00,42.85,42.86,42.84,42.86,24000.0,30.5913,30.5984,30.5841,30.5984,24000.0
2014-06-16 15:40:00,42.85,42.86,42.85,42.86,22700.0,30.5913,30.5984,30.5913,30.5984,22700.0
2014-06-16 15:45:00,42.86,42.86,42.85,42.85,27100.0,30.5984,30.5984,30.5913,30.5913,27100.0
2014-06-16 15:50:00,42.85,42.87,42.85,42.87,68500.0,30.5913,30.6055,30.5913,30.6055,68500.0
2014-06-16 15:55:00,42.87,42.88,42.86,42.87,54400.0,30.6055,30.6127,30.5984,30.6055,54400.0
2014-06-17 09:30:00,42.69,42.73,42.67,42.71,72600.0,30.477,30.5056,30.4628,30.4913,72600.0
2014-06-17 09:35:00,42.7,42.71,42.68,42.69,22000.0,30.4842,30.4913,30.4699,30.477,22000.0
2014-06-17 09:40:00,42.7,42.74,42.7,42.74,25200.0,30.4842,30.5127,30.4842,30.5127,25200.0
2014-06-17 09:45:00,42.74,42.77,42.74,42.76,19600.0,30.5127,30.5341,30.5127,30.527,19600.0
2014-06-17 09:50:00,42.75,42.78,42.75,42.78,17500.0,30.5199,30.5413,30.5199,30.5413,17500.0
2014-06-17 09:55:00,42.78,42.8,42.78,42.79,9600.0,30.5413,30.5556,30.5413,30.5484,9600.0
2014-06-17 10:00:00,42.79,42.8,42.78,42.78,28700.0,30.5484,30.5556,30.5413,30.5413,28700.0
2014-06-17 10:05:00,42.79,42.83,42.79,42.81,91200.0,30.5484,30.577,30.5484,30.5627,91200.0
2014-06-17 10:10:00,42.81,42.82,42.8,42.8,27100.0,30.5627,30.5698,30.5556,30.5556,27100.0
2014-06-17 10:15:00,42.79,42.81,42.79,42.8,35600.0,30.5484,30.5627,30.5484,30.5556,35600.0
2014-06-17 10:20:00,42.8,42.82,42.8,42.8,11700.0,30.5556,30.5698,30.5556,30.5556,11700.0
2014-06-17 10:25:00,42.81,42.81,42.79,42.8,12500.0,30.5627,30.5627,30.5484,30.5556,12500.0
2014-06-17 10:30:00,42.8,42.8,42.77,42.77,44900.0,30.5556,30.5556,30.5341,30.5341,44900.0
2014-06-17 10:35:00,42.77,42.79,42.77,42.78,9100.0,30.5341,30.5484,30.5341,30.5413,9100.0
2014-06-17 10:40:00,42.78,42.78,42.76,42.77,7800.0,30.5413,30.5413,30.527,30.5341,7800.0
2014-06-17 10:45:00,42.77,42.77,42.74,42.75,30900.0,30.5341,30.5341,30.5127,30.5199,30900.0
2014-06-17 10:50:00,42.74,42.75,42.73,42.75,8000.0,30.5127,30.5199,30.5056,30.5199,8000.0
2014-06-17 10:55:00,42.75,42.79,42.75,42.79,11300.0,30.5199,30.5484,30.5199,30.5484,11300.0
2014-06-17 11:00:00,42.78,42.79,42.77,42.78,28800.0,30.5413,30.5484,30.5341,30.5413,28800.0
2014-06-17 11:05:00,42.78,42.78,42.75,42.75,91600.0,30.5413,30.5413,30.5199,30.5199,91600.0
2014-06-17 11:10:00,42.76,42.78,42.75,42.77,22300.0,30.527,30.5413,30.5199,30.5341,22300.0
2014-06-17 11:15:00,42.77,42.79,42.77,42.79,35000.0,30.5341,30.5484,30.5341,30.5484,35000.0
2014-06-17 11:20:00,42.79,42.8,42.78,42.78,45000.0,30.5484,30.5556,30.5413,30.5413,45000.0
2014-06-17 11:25:00,42.78,42.79,42.78,42.79,8600.0,30.5413,30.5484,30.5413,30.5484,8600.0
2014-06-17 11:30:00,42.78,42.8,42.78,42.79,18900.0,30.5413,30.5556,30.5413,30.5484,18900.0
2014-06-17 11:35:00,42.8,42.81,42.79,42.81,26600.0,30.5556,30.5627,30.5484,30.5627,26600.0
2014-06-17 11:40:00,42.81,42.81,42.79,42.8,11300.0,30.5627,30.5627,30.5484,30.5556,11300.0
2014-06-17 11:45:00,42.8,42.81,42.8,42.8,13000.0,30.5556,30.5627,30.5556,30.5556,13000.0
2014-06-17 11:50:00,42.81,42.82,42.8,42.81,17200.0,30.5627,30.5698,30.5556,30.5627,17200.0
2014-06-17 11:55:00,42.81,42.82,42.8,42.82,15500.0,30.5627,30.5698,30.5556,30.5698,15500.0
2014-06-17 12:00:00,42.82,42.83,42.81,42.82,19100.0,30.5698,30.577,30.5627,30.5698,19100.0
2014-06-17 12:05:00,42.82,42.82,42.8,42.81,34700.0,30.5698,30.5698,30.5556,30.5627,34700.0
2014-06-17 12:10:00,42.81,42.82,42.8,42.81,57200.0,30.5627,30.5698,30.5556,30.5627,57200.0
2014-06-17 12:15:00,42.82,42.82,42.8,42.81,116700.0,30.5698,30.5698,30.5556,30.5627,116700.0
2014-06-17 12:20:00,42.8,42.81,42.8,42.8,71200.0,30.5556,30.5627,30.5556,30.5556,71200.0
2014-06-17 12:25:00,42.8,42.81,42.8,42.8,6700.0,30.5556,30.5627,30.5556,30.5556,6700.0
2014-06-17 12:30:00,42.81,42.81,42.8,42.8,8300.0,30.5627,30.5627,30.5556,30.5556,8300.0
2014-06-17 12:35:00,42.81,42.81,42.8,42.81,38500.0,30.5627,30.5627,30.5556,30.5627,38500.0
2014-06-17 12:40:00,42.8,42.82,42.8,42.82,28900.0,30.5556,30.5698,30.5556,30.5698,28900.0
2014-06-17 12:45:00,42.82,42.82,42.81,42.82,3200.0,30.5698,30.5698,30.5627,30.5698,3200.0
2014-06-17 12:50:00,42.81,42.83,42.81,42.83,76400.0,30.5627,30.577,30.5627,30.577,76400.0
2014-06-17 12:55:00,42.83,42.83,42.8,42.8,955600.0,30.577,30.577,30.5556,30.5556,955600.0
2014-06-17 13:00:00,42.8,42.81,42.79,42.8,59100.0,30.5556,30.5627,30.5484,30.5556,59100.0
2014-06-17 13:05:00,42.8,42.8,42.79,42.8,57500.0,30.5556,30.5556,30.5484,30.5556,57500.0
2014-06-17 13:10:00,42.8,42.8,42.79,42.8,19300.0,30.5556,30.5556,30.5484,30.5556,19300.0
2014-06-17 13:15:00,42.8,42.81,42.8,42.8,74200.0,30.5556,30.5627,30.5556,30.5556,74200.0
2014-06-17 13:20:00,42.81,42.81,42.8,42.8,16000.0,30.5627,30.5627,30.5556,30.5556,16000.0
2014-06-17 13:25:00,42.8,42.8,42.78,42.79,48300.0,30.5556,30.5556,30.5413,30.5484,48300.0
2014-06-17 13:30:00,42.79,42.81,42.79,42.8,77800.0,30.5484,30.5627,30.5484,30.5556,77800.0
2014-06-17 13:35:00,42.8,42.81,42.79,42.8,11200.0,30.5556,30.5627,30.5484,30.5556,11200.0
2014-06-17 13:40:00,42.8,42.81,42.8,42.81,25500.0,30.5556,30.5627,30.5556,30.5627,25500.0
2014-06-17 13:45:00,42.82,42.82,42.8,42.81,27200.0,30.5698,30.5698,30.5556,30.5627,27200.0
2014-06-17 13:50:00,42.81,42.82,42.8,42.81,28400.0,30.5627,30.5698,30.5556,30.5627,28400.0
2014-06-17 13:55:00,42.81,42.81,42.8,42.81,31300.0,30.5627,30.5627,30.5556,30.5627,31300.0
2014-06-17 14:00:00,42.8,42.81,42.79,42.79,49600.0,30.5556,30.5627,30.5484,30.5484,49600.0
2014-06-17 14:05:00,42.79,42.8,42.79,42.8,8200.0,30.5484,30.5556,30.5484,30.5556,8200.0
2014-06-17 14:10:00,42.8,42.8,42.79,42.8,9700.0,30.5556,30.5556,30.5484,30.5556,9700.0
2014-06-17 14:15:00,42.8,42.81,42.79,42.8,10900.0,30.5556,30.5627,30.5484,30.5556,10900.0
2014-06-17 14:20:00,42.81,42.82,42.8,42.82,11800.0,30.5627,30.5698,30.5556,30.5698,11800.0
2014-06-17 14:25:00,42.82,42.82,42.8,42.82,48400.0,30.5698,30.5698,30.5556,30.5698,48400.0
2014-06-17 14:30:00,42.82,42.82,42.81,42.81,8200.0,30.5698,30.5698,30.5627,30.5627,8200.0
2014-06-17 14:35:00,42.82,42.82,42.81,42.82,15400.0,30.5698,30.5698,30.5627,30.5698,15400.0
2014-06-17 14:40:00,42.82,42.82,42.8,42.8,76800.0,30.5698,30.5698,30.5556,30.5556,76800.0
2014-06-17 14:45:00,42.81,42.82,42.81,42.81,41800.0,30.5627,30.5698,30.5627,30.5627,41800.0
2014-06-17 14:50:00,42.82,42.82,42.81,42.82,94600.0,30.5698,30.5698,30.5627,30.5698,94600.0
2014-06-17 14:55:00,42.81,42.83,42.81,42.83,11600.0,30.5627,30.577,30.5627,30.577,11600.0
2014-06-17 15:00:00,42.83,42.83,42.82,42.83,36100.0,30.577,30.577,30.5698,30.577,36100.0
2014-06-17 15:05:00,42.83,42.83,42.8,42.81,26900.0,30.577,30.577,30.5556,30.5627,26900.0
2014-06-17 15:10:00,42.81,42.81,42.8,42.81,39800.0,30.5627,30.5627,30.5556,30.5627,39800.0
2014-06-17 15:15:00,42.81,42.82,42.81,42.82,59400.0,30.5627,30.5698,30.5627,30.5698,59400.0
2014-06-17 15:20:00,42.81,42.82,42.81,42.82,68700.0,30.5627,30.5698,30.5627,30.5698,68700.0
2014-06-17 15:25:00,42.82,42.82,42.8,42.81,68300.0,30.5698,30.5698,30.5556,30.5627,68300.0
2014-06-17 15:30:00,42.81,42.82,42.8,42.82,32600.0,30.5627,30.5698,30.5556,30.5698,32600.0
2014-06-17 15:35:00,42.82,42.82,42.81,42.82,20700.0,30.5698,30.5698,30.5627,30.5698,20700.0
2014-06-17 15:40:00,42.81,42.82,42.81,42.82,45100.0,30.5627,30.5698,30.5627,30.5698,45100.0
2014-06-17 15:45:00,42.82,42.83,42.81,42.82,73100.0,30.5698,30.577,30.5627,30.5698,73100.0
2014-06-17 15:50:00,42.82,42.82,42.81,42.82,206300.0,30.5698,30.5698,30.5627,30.5698,206300.0
2014-06-17 15:55:00,42.82,42.82,42.8,42.81,175000.0,30.5698,30.5698,30.5556,30.5627,175000.0
2014-06-18 09:30:00,42.86,42.9,42.86,42.87,63500.0,30.5984,30.627,30.5984,30.6055,63500.0
2014-06-18 09:35:00,42.87,42.89,42.87,42.89,59100.0,30.6055,30.6198,30.6055,30.6198,59100.0
2014-06-18 09:40:00,42.89,42.9,42.87,42.89,49500.0,30.6198,30.627,30.6055,30.6198,49500.0
2014-06-18 09:45:00,42.89,42.9,42.88,42.89,40600.0,30.6198,30.627,30.6127,30.6198,40600.0
2014-06-18 09:50:00,42.9,42.9,42.89,42.9,13500.0,30.627,30.627,30.6198,30.627,13500.0
2014-06-18 09:55:00,42.9,42.91,42.9,42.9,8200.0,30.627,30.6341,30.627,30.627,8200.0
2014-06-18 10:00:00,42.91,42.93,42.91,42.91,78800.0,30.6341,30.6484,30.6341,30.6341,78800.0
2014-06-18 10:05:00,42.91,42.92,42.89,42.9,129400.0,30.6341,30.6412,30.6198,30.627,129400.0
2014-06-18 10:10:00,42.9,42.9,42.88,42.88,10900.0,30.627,30.627,30.6127,30.6127,10900.0
2014-06-18 10:15:00,42.89,42.9,42.89,42.9,10300.0,30.6198,30.627,30.6198,30.627,10300.0
2014-06-18 10:20:00,42.9,42.9,42.87,42.88,7100.0,30.627,30.627,30.6055,30.6127,7100.0
2014-06-18 10:25:00,42.88,42.89,42.88,42.88,88400.0,30.6127,30.6198,30.6127,30.6127,88400.0
2014-06-18 10:30:00,42.88,42.89,42.88,42.89,109800.0,30.6127,30.6198,30.6127,30.6198,109800.0
2014-06-18 10:35:00,42.89,42.89,42.87,42.87,8900.0,30.6198,30.6198,30.6055,30.6055,8900.0
2014-06-18 10:40:00,42.87,42.88,42.86,42.86,4300.0,30.6055,30.6127,30.5984,30.5984,4300.0
2014-06-18 10:45:00,42.86,42.88,42.86,42.88,7300.0,30.5984,30.6127,30.5984,30.6127,7300.0
2014-06-18 10:50:00,42.88,42.88,42.87,42.88,4800.0,30.6127,30.6127,30.6055,30.6127,4800.0
2014-06-18 10:55:00,42.87,42.88,42.83,42.83,100900.0,30.6055,30.6127,30.577,30.577,100900.0
2014-06-18 11:00:00,42.83,42.84,42.82,42.83,164300.0,30.577,30.5841,30.5698,30.577,164300.0
2014-06-18 11:05:00,42.83,42.84,42.83,42.83,6000.0,30.577,30.5841,30.577,30.577,6000.0
2014-06-18 11:10:00,42.83,42.86,42.83,42.86,223300.0,30.577,30.5984,30.577,30.5984,223300.0
2014-06-18 11:15:00,42.86,42.87,42.85,42.86,43200.0,30.5984,30.6055,30.5913,30.5984,43200.0
2014-06-18 11:20:00,42.86,42.87,42.86,42.86,19700.0,30.5984,30.6055,30.5984,30.5984,19700.0
2014-06-18 11:25:00,42.86,42.86,42.84,42.85,10700.0,30.5984,30.5984,30.5841,30.5913,10700.0
2014-06-18 11:30:00,42.85,42.85,42.84,42.84,19300.0,30.5913,30.5913,30.5841,30.5841,19300.0
2014-06-18 11:35:00,42.84,42.85,42.83,42.83,67500.0,30.5841,30.5913,30.577,30.577,67500.0
2014-06-18 11:40:00,42.84,42.85,42.83,42.85,461200.0,30.5841,30.5913,30.577,30.5913,461200.0
2014-06-18 11:45:00,42.84,42.84,42.84,42.84,2000.0,30.5841,30.5841,30.5841,30.5841,2000.0
2014-06-18 11:50:00,42.84,42.85,42.84,42.85,10900.0,30.5841,30.5913,30.5841,30.5913,10900.0
2014-06-18 11:55:00,42.85,42.85,42.84,42.84,8100.0,30.5913,30.5913,30.5841,30.5841,8100.0
2014-06-18 12:00:00,42.84,42.85,42.84,42.84,4900.0,30.5841,30.5913,30.5841,30.5841,4900.0
2014-06-18 12:05:00,42.84,42.85,42.84,42.84,7400.0,30.5841,30.5913,30.5841,30.5841,7400.0
2014-06-18 12:10:00,42.84,42.85,42.84,42.84,4200.0,30.5841,30.5913,30.5841,30.5841,4200.0
2014-06-18 12:15:00,42.84,42.85,42.84,42.85,4400.0,30.5841,30.5913,30.5841,30.5913,4400.0
2014-06-18 12:20:00,42.84,42.85,42.83,42.84,335200.0,30.5841,30.5913,30.577,30.5841,335200.0
2014-06-18 12:25:00,42.83,42.84,42.83,42.83,22700.0,30.577,30.5841,30.577,30.577,22700.0
2014-06-18 12:30:00,42.83,42.84,42.83,42.83,86900.0,30.577,30.5841,30.577,30.577,86900.0
2014-06-18 12:35:00,42.83,42.84,42.83,42.84,201300.0,30.577,30.5841,30.577,30.5841,201300.0
2014-06-18 12:40:00,42.84,42.84,42.83,42.84,8800.0,30.5841,30.5841,30.577,30.5841,8800.0
2014-06-18 12:45:00,42.84,42.86,42.84,42.86,32700.0,30.5841,30.5984,30.5841,30.5984,32700.0
2014-06-18 12:50:00,42.86,42.88,42.86,42.88,12100.0,30.5984,30.6127,30.5984,30.6127,12100.0
2014-06-18 12:55:00,42.87,42.88,42.87,42.88,2800.0,30.6055,30.6127,30.6055,30.6127,2800.0
2014-06-18 13:00:00,42.88,42.88,42.87,42.88,18000.0,30.6127,30.6127,30.6055,30.6127,18000.0
2014-06-18 13:05:00,42.88,42.89,42.87,42.87,8200.0,30.6127,30.6198,30.6055,30.6055,8200.0
2014-06-18 13:10:00,42.87,42.88,42.87,42.88,5500.0,30.6055,30.6127,30.6055,30.6127,5500.0
2014-06-18 13:15:00,42.88,42.88,42.87,42.88,2700.0,30.6127,30.6127,30.6055,30.6127,2700.0
2014-06-18 13:20:00,42.88,42.89,42.87,42.89,26300.0,30.6127,30.6198,30.6055,30.6198,26300.0
2014-06-18 13:25:00,42.88,42.89,42.87,42.87,6200.0,30.6127,30.6198,30.6055,30.6055,6200.0
2014-06-18 13:30:00,42.87,42.88,42.86,42.88,15800.0,30.6055,30.6127,30.5984,30.6127,15800.0
2014-06-18 13:35:00,42.87,42.87,42.86,42.87,7600.0,30.6055,30.6055,30.5984,30.6055,7600.0
2014-06-18 13:40:00,42.86,42.87,42.85,42.85,6200.0,30.5984,30.6055,30.5913,30.5913,6200.0
2014-06-18 13:45:00,42.86,42.86,42.85,42.85,6200.0,30.5984,30.5984,30.5913,30.5913,6200.0
2014-06-18 13:50:00,42.86,42.86,42.84,42.85,17800.0,30.5984,30.5984,30.5841,30.5913,17800.0
2014-06-18 13:55:00,42.85,42.85,42.82,42.84,40500.0,30.5913,30.5913,30.5698,30.5841,40500.0
2014-06-18 14:00:00,42.84,42.93,42.73,42.88,234500.0,30.5841,30.6484,30.5056,30.6127,234500.0
2014-06-18 14:05:00,42.87,42.87,42.77,42.86,49200.0,30.6055,30.6055,30.5341,30.5984,49200.0
2014-06-18 14:10:00,42.86,42.94,42.86,42.93,256800.0,30.5984,30.6555,30.5984,30.6484,256800.0
2014-06-18 14:15:00,42.94,42.96,42.94,42.95,22200.0,30.6555,30.6698,30.6555,30.6626,22200.0
2014-06-18 14:20:00,42.95,42.99,42.94,42.98,12100.0,30.6626,30.6912,30.6555,30.6841,12100.0
2014-06-18 14:25:00,42.98,42.99,42.97,42.99,15400.0,30.6841,30.6912,30.6769,30.6912,15400.0
2014-06-18 14:30:00,42.99,43.08,42.99,43.05,65200.0,30.6912,30.7555,30.6912,30.734,65200.0
2014-06-18 14:35:00,43.05,43.07,43.03,43.04,25000.0,30.734,30.7483,30.7198,30.7269,25000.0
2014-06-18 14:40:00,43.04,43.04,43.0,43.0,103700.0,30.7269,30.7269,30.6983,30.6983,103700.0
2014-06-18 14:45:00,43.01,43.01,42.98,42.98,84600.0,30.7055,30.7055,30.6841,30.6841,84600.0
2014-06-18 14:50:00,42.98,43.03,42.98,43.02,25000.0,30.6841,30.7198,30.6841,30.7126,25000.0
2014-06-18 14:55:00,43.03,43.04,43.01,43.01,16000.0,30.7198,30.7269,30.7055,30.7055,16000.0
2014-06-18 15:00:00,43.02,43.05,43.01,43.05,19700.0,30.7126,30.734,30.7055,30.734,19700.0
2014-06-18 15:05:00,43.05,43.1,43.05,43.08,43600.0,30.734,30.7697,30.734,30.7555,43600.0
2014-06-18 15:10:00,43.08,43.08,43.06,43.07,11300.0,30.7555,30.7555,30.7412,30.7483,11300.0
2014-06-18 15:15:00,43.06,43.1,43.06,43.1,43500.0,30.7412,30.7697,30.7412,30.7697,43500.0
2014-06-18 15:20:00,43.1,43.1,43.09,43.1,11500.0,30.7697,30.7697,30.7626,30.7697,11500.0
2014-06-18 15:25:00,43.09,43.13,43.08,43.12,22300.0,30.7626,30.7912,30.7555,30.784,22300.0
2014-06-18 15:30:00,43.13,43.14,43.13,43.13,22100.0,30.7912,30.7983,30.7912,30.7912,22100.0
2014-06-18 15:35:00,43.13,43.15,43.13,43.14,27400.0,30.7912,30.8054,30.7912,30.7983,27400.0
2014-06-18 15:40:00,43.15,43.18,43.13,43.17,47100.0,30.8054,30.8268,30.7912,30.8197,47100.0
2014-06-18 15:45:00,43.18,43.2,43.18,43.18,52200.0,30.8268,30.8411,30.8268,30.8268,52200.0
2014-06-18 15:50:00,43.18,43.18,43.17,43.17,41000.0,30.8268,30.8268,30.8197,30.8197,41000.0
2014-06-18 15:55:00,43.18,43.18,43.17,43.18,62800.0,30.8268,30.8268,30.8197,30.8268,62800.0
2014-06-19 09:30:00,43.47,43.47,43.41,43.44,75700.0,31.0339,31.0339,30.991,31.0125,75700.0
2014-06-19 09:35:00,43.44,43.46,43.44,43.45,34100.0,31.0125,31.0267,31.0125,31.0196,34100.0
2014-06-19 09:40:00,43.45,43.47,43.45,43.47,37000.0,31.0196,31.0339,31.0196,31.0339,37000.0
2014-06-19 09:45:00,43.46,43.47,43.44,43.45,31700.0,31.0267,31.0339,31.0125,31.0196,31700.0
2014-06-19 09:50:00,43.45,43.45,43.44,43.45,30900.0,31.0196,31.0196,31.0125,31.0196,30900.0
2014-06-19 09:55:00,43.45,43.46,43.44,43.46,57800.0,31.0196,31.0267,31.0125,31.0267,57800.0
2014-06-19 10:00:00,43.46,43.48,43.45,43.46,93300.0,31.0267,31.041,31.0196,31.0267,93300.0
2014-06-19 10:05:00,43.45,43.46,43.44,43.46,90100.0,31.0196,31.0267,31.0125,31.0267,90100.0
2014-06-19 10:10:00,43.45,43.47,43.44,43.45,34800.0,31.0196,31.0339,31.0125,31.0196,34800.0
2014-06-19 10:15:00,43.45,43.46,43.44,43.45,50600.0,31.0196,31.0267,31.0125,31.0196,50600.0
2014-06-19 10:20:00,43.45,43.45,43.43,43.44,34000.0,31.0196,31.0196,31.0053,31.0125,34000.0
2014-06-19 10:25:00,43.44,43.44,43.43,43.44,23400.0,31.0125,31.0125,31.0053,31.0125,23400.0
2014-06-19 10:30:00,43.44,43.44,43.42,43.43,119600.0,31.0125,31.0125,30.9982,31.0053,119600.0
2014-06-19 10:35:00,43.43,43.44,43.43,43.44,24800.0,31.0053,31.0125,31.0053,31.0125,24800.0
2014-06-19 10:40:00,43.44,43.45,43.43,43.45,40200.0,31.0125,31.0196,31.0053,31.0196,40200.0
2014-06-19 10:45:00,43.45,43.46,43.45,43.46,28700.0,31.0196,31.0267,31.0196,31.0267,28700.0
2014-06-19 10:50:00,43.45,43.46,43.43,43.44,23700.0,31.0196,31.0267,31.0053,31.0125,23700.0
2014-06-19 10:55:00,43.43,43.44,43.41,43.41,32300.0,31.0053,31.0125,30.991,30.991,32300.0
2014-06-19 11:00:00,43.41,43.42,43.41,43.42,14200.0,30.991,30.9982,30.991,30.9982,14200.0
2014-06-19 11:05:00,43.42,43.42,43.39,43.39,63600.0,30.9982,30.9982,30.9768,30.9768,63600.0
2014-06-19 11:10:00,43.39,43.4,43.39,43.4,34800.0,30.9768,30.9839,30.9768,30.9839,34800.0
2014-06-19 11:15:00,43.4,43.4,43.38,43.39,50800.0,30.9839,30.9839,30.9696,30.9768,50800.0
2014-06-19 11:20:00,43.39,43.39,43.37,43.38,22600.0,30.9768,30.9768,30.9625,30.9696,22600.0
2014-06-19 11:25:00,43.38,43.39,43.37,43.38,74700.0,30.9696,30.9768,30.9625,30.9696,74700.0
2014-06-19 11:30:00,43.37,43.39,43.37,43.37,32100.0,30.9625,30.9768,30.9625,30.9625,32100.0
2014-06-19 11:35:00,43.37,43.39,43.37,43.39,19900.0,30.9625,30.9768,30.9625,30.9768,19900.0
2014-06-19 11:40:00,43.39,43.4,43.38,43.4,28500.0,30.9768,30.9839,30.9696,30.9839,28500.0
2014-06-19 11:45:00,43.4,43.41,43.39,43.41,13900.0,30.9839,30.991,30.9768,30.991,13900.0
2014-06-19 11:50:00,43.41,43.41,43.4,43.41,19600.0,30.991,30.991,30.9839,30.991,19600.0
2014-06-19 11:55:00,43.41,43.41,43.39,43.4,54800.0,30.991,30.991,30.9768,30.9839,54800.0
2014-06-19 12:00:00,43.39,43.41,43.39,43.4,13700.0,30.9768,30.991,30.9768,30.9839,13700.0
2014-06-19 12:05:00,43.4,43.42,43.4,43.41,42900.0,30.9839,30.9982,30.9839,30.991,42900.0
2014-06-19 12:10:00,43.41,43.41,43.4,43.41,91000.0,30.991,30.991,30.9839,30.991,91000.0
2014-06-19 12:15:00,43.41,43.41,43.39,43.4,38800.0,30.991,30.991,30.9768,30.9839,38800.0
2014-06-19 12:20:00,43.4,43.41,43.39,43.39,23300.0,30.9839,30.991,30.9768,30.9768,23300.0
2014-06-19 12:25:00,43.4,43.4,43.39,43.4,33700.0,30.9839,30.9839,30.9768,30.9839,33700.0
2014-06-19 12:30:00,43.4,43.4,43.38,43.39,25000.0,30.9839,30.9839,30.9696,30.9768,25000.0
2014-06-19 12:35:00,43.39,43.39,43.37,43.38,35500.0,30.9768,30.9768,30.9625,30.9696,35500.0
2014-06-19 12:40:00,43.39,43.4,43.39,43.4,10900.0,30.9768,30.9839,30.9768,30.9839,10900.0
2014-06-19 12:45:00,43.4,43.4,43.4,43.4,21000.0,30.9839,30.9839,30.9839,30.9839,21000.0
2014-06-19 12:50:00,43.4,43.4,43.38,43.39,70400.0,30.9839,30.9839,30.9696,30.9768,70400.0
2014-06-19 12:55:00,43.39,43.4,43.38,43.39,57600.0,30.9768,30.9839,30.9696,30.9768,57600.0
2014-06-19 13:00:00,43.39,43.39,43.38,43.38,54400.0,30.9768,30.9768,30.9696,30.9696,54400.0
2014-06-19 13:05:00,43.38,43.4,43.38,43.4,63300.0,30.9696,30.9839,30.9696,30.9839,63300.0
2014-06-19 13:10:00,43.4,43.4,43.36,43.36,73400.0,30.9839,30.9839,30.9554,30.9554,73400.0
2014-06-19 13:15:00,43.36,43.37,43.35,43.35,54500.0,30.9554,30.9625,30.9482,30.9482,54500.0
2014-06-19 13:20:00,43.36,43.36,43.36,43.36,15500.0,30.9554,30.9554,30.9554,30.9554,15500.0
2014-06-19 13:25:00,43.36,43.37,43.36,43.36,50800.0,30.9554,30.9625,30.9554,30.9554,50800.0
2014-06-19 13:30:00,43.36,43.36,43.34,43.35,22000.0,30.9554,30.9554,30.9411,30.9482,22000.0
2014-06-19 13:35:00,43.35,43.36,43.35,43.35,58000.0,30.9482,30.9554,30.9482,30.9482,58000.0
2014-06-19 13:40:00,43.34,43.35,43.34,43.35,10300.0,30.9411,30.9482,30.9411,30.9482,10300.0
2014-06-19 13:45:00,43.34,43.36,43.34,43.36,37100.0,30.9411,30.9554,30.9411,30.9554,37100.0
2014-06-19 13:50:00,43.36,43.36,43.35,43.36,46100.0,30.9554,30.9554,30.9482,30.9554,46100.0
2014-06-19 13:55:00,43.36,43.36,43.34,43.35,39900.0,30.9554,30.9554,30.9411,30.9482,39900.0
2014-06-19 14:00:00,43.34,43.37,43.34,43.37,26900.0,30.9411,30.9625,30.9411,30.9625,26900.0
2014-06-19 14:05:00,43.37,43.37,43.35,43.36,30200.0,30.9625,30.9625,30.9482,30.9554,30200.0
2014-06-19 14:10:00,43.36,43.37,43.34,43.37,36000.0,30.9554,30.9625,30.9411,30.9625,36000.0
2014-06-19 14:15:00,43.36,43.37,43.35,43.36,42600.0,30.9554,30.9625,30.9482,30.9554,42600.0
2014-06-19 14:20:00,43.36,43.37,43.35,43.37,30800.0,30.9554,30.9625,30.9482,30.9625,30800.0
2014-06-19 14:25:00,43.37,43.37,43.36,43.37,34400.0,30.9625,30.9625,30.9554,30.9625,34400.0
2014-06-19 14:30:00,43.37,43.37,43.35,43.36,43800.0,30.9625,30.9625,30.9482,30.9554,43800.0
2014-06-19 14:35:00,43.36,43.36,43.35,43.36,40000.0,30.9554,30.9554,30.9482,30.9554,40000.0
2014-06-19 14:40:00,43.36,43.37,43.35,43.37,96800.0,30.9554,30.9625,30.9482,30.9625,96800.0
2014-06-19 14:45:00,43.36,43.37,43.36,43.37,42600.0,30.9554,30.9625,30.9554,30.9625,42600.0
2014-06-19 14:50:00,43.37,43.37,43.36,43.37,43300.0,30.9625,30.9625,30.9554,30.9625,43300.0
2014-06-19 14:55:00,43.37,43.38,43.36,43.38,75700.0,30.9625,30.9696,30.9554,30.9696,75700.0
2014-06-19 15:00:00,43.37,43.38,43.37,43.38,53500.0,30.9625,30.9696,30.9625,30.9696,53500.0
2014-06-19 15:05:00,43.38,43.38,43.37,43.38,35800.0,30.9696,30.9696,30.9625,30.9696,35800.0
2014-06-19 15:10:00,43.38,43.39,43.38,43.39,36200.0,30.9696,30.9768,30.9696,30.9768,36200.0
2014-06-19 15:15:00,43.39,43.4,43.38,43.4,76700.0,30.9768,30.9839,30.9696,30.9839,76700.0
2014-06-19 15:20:00,43.4,43.41,43.38,43.4,119100.0,30.9839,30.991,30.9696,30.9839,119100.0
2014-06-19 15:25:00,43.39,43.4,43.39,43.4,44400.0,30.9768,30.9839,30.9768,30.9839,44400.0
2014-06-19 15:30:00,43.4,43.4,43.39,43.4,34200.0,30.9839,30.9839,30.9768,30.9839,34200.0
2014-06-19 15:35:00,43.4,43.41,43.39,43.41,31900.0,30.9839,30.991,30.9768,30.991,31900.0
2014-06-19 15:40:00,43.41,43.42,43.4,43.41,106300.0,30.991,30.9982,30.9839,30.991,106300.0
2014-06-19 15:45:00,43.41,43.41,43.4,43.41,37100.0,30.991,30.991,30.9839,30.991,37100.0
2014-06-19 15:50:00,43.41,43.41,43.4,43.41,71100.0,30.991,30.991,30.9839,30.991,71100.0
2014-06-19 15:55:00,43.41,43.41,43.4,43.4,114900.0,30.991,30.991,30.9839,30.9839,114900.0
2014-06-20 09:30:00,43.34,43.34,43.3,43.32,73200.0,30.9411,30.9411,30.9125,30.9268,73200.0
2014-06-20 09:35:00,43.31,43.32,43.31,43.32,28900.0,30.9197,30.9268,30.9197,30.9268,28900.0
2014-06-20 09:40:00,43.32,43.33,43.31,43.32,27500.0,30.9268,30.9339,30.9197,30.9268,27500.0
2014-06-20 09:45:00,43.32,43.34,43.31,43.33,51700.0,30.9268,30.9411,30.9197,30.9339,51700.0
2014-06-20 09:50:00,43.34,43.35,43.34,43.35,14800.0,30.9411,30.9482,30.9411,30.9482,14800.0
2014-06-20 09:55:00,43.35,43.35,43.33,43.34,11500.0,30.9482,30.9482,30.9339,30.9411,11500.0
2014-06-20 10:00:00,43.34,43.35,43.33,43.34,49400.0,30.9411,30.9482,30.9339,30.9411,49400.0
2014-06-20 10:05:00,43.34,43.34,43.31,43.33,62700.0,30.9411,30.9411,30.9197,30.9339,62700.0
2014-06-20 10:10:00,43.33,43.34,43.32,43.33,46200.0,30.9339,30.9411,30.9268,30.9339,46200.0
2014-06-20 10:15:00,43.32,43.33,43.31,43.31,19800.0,30.9268,30.9339,30.9197,30.9197,19800.0
2014-06-20 10:20:00,43.31,43.32,43.29,43.3,128600.0,30.9197,30.9268,30.9054,30.9125,128600.0
2014-06-20 10:25:00,43.3,43.31,43.29,43.3,38500.0,30.9125,30.9197,30.9054,30.9125,38500.0
2014-06-20 10:30:00,43.3,43.31,43.3,43.3,71300.0,30.9125,30.9197,30.9125,30.9125,71300.0
2014-06-20 10:35:00,43.3,43.32,43.3,43.31,8500.0,30.9125,30.9268,30.9125,30.9197,8500.0
2014-06-20 10:40:00,43.32,43.32,43.31,43.32,4000.0,30.9268,30.9268,30.9197,30.9268,4000.0
2014-06-20 10:45:00,43.32,43.32,43.3,43.3,24800.0,30.9268,30.9268,30.9125,30.9125,24800.0
2014-06-20 10:50:00,43.3,43.32,43.3,43.32,7500.0,30.9125,30.9268,30.9125,30.9268,7500.0
2014-06-20 10:55:00,43.32,43.33,43.3,43.3,26400.0,30.9268,30.9339,30.9125,30.9125,26400.0
2014-06-20 11:00:00,43.3,43.31,43.28,43.3,79500.0,30.9125,30.9197,30.8982,30.9125,79500.0
2014-06-20 11:05:00,43.31,43.31,43.3,43.31,11900.0,30.9197,30.9197,30.9125,30.9197,11900.0
2014-06-20 11:10:00,43.31,43.33,43.31,43.33,12400.0,30.9197,30.9339,30.9197,30.9339,12400.0
2014-06-20 11:15:00,43.33,43.33,43.31,43.32,38200.0,30.9339,30.9339,30.9197,30.9268,38200.0
2014-06-20 11:20:00,43.32,43.32,43.31,43.32,13000.0,30.9268,30.9268,30.9197,30.9268,13000.0
2014-06-20 11:25:00,43.32,43.32,43.29,43.29,47000.0,30.9268,30.9268,30.9054,30.9054,47000.0
2014-06-20 11:30:00,43.29,43.3,43.26,43.26,132400.0,30.9054,30.9125,30.884,30.884,132400.0
2014-06-20 11:35:00,43.26,43.27,43.25,43.27,12800.0,30.884,30.8911,30.8768,30.8911,12800.0
2014-06-20 11:40:00,43.26,43.27,43.26,43.27,38600.0,30.884,30.8911,30.884,30.8911,38600.0
2014-06-20 11:45:00,43.27,43.27,43.25,43.25,13300.0,30.8911,30.8911,30.8768,30.8768,13300.0
2014-06-20 11:50:00,43.26,43.26,43.23,43.24,14600.0,30.884,30.884,30.8625,30.8697,14600.0
2014-06-20 11:55:00,43.24,43.25,43.23,43.25,9800.0,30.8697,30.8768,30.8625,30.8768,9800.0
2014-06-20 12:00:00,43.24,43.25,43.24,43.25,8500.0,30.8697,30.8768,30.8697,30.8768,8500.0
2014-06-20 12:05:00,43.25,43.25,43.24,43.25,9300.0,30.8768,30.8768,30.8697,30.8768,9300.0
2014-06-20 12:10:00,43.25,43.25,43.24,43.25,7600.0,30.8768,30.8768,30.8697,30.8768,7600.0
2014-06-20 12:15:00,43.24,43.26,43.24,43.26,5900.0,30.8697,30.884,30.8697,30.884,5900.0
2014-06-20 12:20:00,43.26,43.26,43.24,43.25,9100.0,30.884,30.884,30.8697,30.8768,9100.0
2014-06-20 12:25:00,43.25,43.26,43.24,43.25,6900.0,30.8768,30.884,30.8697,30.8768,6900.0
2014-06-20 12:30:00,43.26,43.26,43.26,43.26,3100.0,30.884,30.884,30.884,30.884,3100.0
2014-06-20 12:35:00,43.25,43.26,43.25,43.26,5600.0,30.8768,30.884,30.8768,30.884,5600.0
2014-06-20 12:40:00,43.25,43.25,43.24,43.25,9500.0,30.8768,30.8768,30.8697,30.8768,9500.0
2014-06-20 12:45:00,43.25,43.25,43.24,43.24,9300.0,30.8768,30.8768,30.8697,30.8697,9300.0
2014-06-20 12:50:00,43.25,43.25,43.24,43.25,1000.0,30.8768,30.8768,30.8697,30.8768,1000.0
2014-06-20 12:55:00,43.25,43.25,43.24,43.25,2700.0,30.8768,30.8768,30.8697,30.8768,2700.0
2014-06-20 13:00:00,43.25,43.25,43.24,43.24,16400.0,30.8768,30.8768,30.8697,30.8697,16400.0
2014-06-20 13:05:00,43.25,43.25,43.24,43.25,15300.0,30.8768,30.8768,30.8697,30.8768,15300.0
2014-06-20 13:10:00,43.25,43.25,43.24,43.25,3500.0,30.8768,30.8768,30.8697,30.8768,3500.0
2014-06-20 13:15:00,43.25,43.25,43.24,43.25,6200.0,30.8768,30.8768,30.8697,30.8768,6200.0
2014-06-20 13:20:00,43.25,43.25,43.24,43.25,5400.0,30.8768,30.8768,30.8697,30.8768,5400.0
2014-06-20 13:25:00,43.25,43.26,43.25,43.26,24500.0,30.8768,30.884,30.8768,30.884,24500.0
2014-06-20 13:30:00,43.26,43.26,43.25,43.26,6800.0,30.884,30.884,30.8768,30.884,6800.0
2014-06-20 13:35:00,43.25,43.26,43.24,43.25,14000.0,30.8768,30.884,30.8697,30.8768,14000.0
2014-06-20 13:40:00,43.25,43.26,43.24,43.25,11800.0,30.8768,30.884,30.8697,30.8768,11800.0
2014-06-20 13:45:00,43.25,43.26,43.25,43.26,10000.0,30.8768,30.884,30.8768,30.884,10000.0
2014-06-20 13:50:00,43.26,43.26,43.25,43.26,19800.0,30.884,30.884,30.8768,30.884,19800.0
2014-06-20 13:55:00,43.26,43.27,43.25,43.26,13200.0,30.884,30.8911,30.8768,30.884,13200.0
2014-06-20 14:00:00,43.25,43.26,43.25,43.26,28800.0,30.8768,30.884,30.8768,30.884,28800.0
2014-06-20 14:05:00,43.25,43.27,43.25,43.27,5900.0,30.8768,30.8911,30.8768,30.8911,5900.0
2014-06-20 14:10:00,43.27,43.28,43.27,43.28,6200.0,30.8911,30.8982,30.8911,30.8982,6200.0
2014-06-20 14:15:00,43.28,43.28,43.27,43.28,13100.0,30.8982,30.8982,30.8911,30.8982,13100.0
2014-06-20 14:20:00,43.27,43.27,43.26,43.26,60500.0,30.8911,30.8911,30.884,30.884,60500.0
2014-06-20 14:25:00,43.26,43.27,43.25,43.25,11900.0,30.884,30.8911,30.8768,30.8768,11900.0
2014-06-20 14:30:00,43.26,43.26,43.25,43.25,7400.0,30.884,30.884,30.8768,30.8768,7400.0
2014-06-20 14:35:00,43.25,43.26,43.25,43.25,24200.0,30.8768,30.884,30.8768,30.8768,24200.0
2014-06-20 14:40:00,43.25,43.26,43.25,43.25,18900.0,30.8768,30.884,30.8768,30.8768,18900.0
2014-06-20 14:45:00,43.25,43.26,43.25,43.25,12500.0,30.8768,30.884,30.8768,30.8768,12500.0
2014-06-20 14:50:00,43.25,43.26,43.25,43.26,11200.0,30.8768,30.884,30.8768,30.884,11200.0
2014-06-20 14:55:00,43.26,43.26,43.25,43.26,12300.0,30.884,30.884,30.8768,30.884,12300.0
2014-06-20 15:00:00,43.26,43.26,43.24,43.25,22500.0,30.884,30.884,30.8697,30.8768,22500.0
2014-06-20 15:05:00,43.25,43.25,43.24,43.24,17300.0,30.8768,30.8768,30.8697,30.8697,17300.0
2014-06-20 15:10:00,43.24,43.25,43.24,43.24,22100.0,30.8697,30.8768,30.8697,30.8697,22100.0
2014-06-20 15:15:00,43.25,43.25,43.24,43.25,9000.0,30.8768,30.8768,30.8697,30.8768,9000.0
2014-06-20 15:20:00,43.25,43.26,43.24,43.26,38900.0,30.8768,30.884,30.8697,30.884,38900.0
2014-06-20 15:25:00,43.25,43.26,43.25,43.25,50100.0,30.8768,30.884,30.8768,30.8768,50100.0
2014-06-20 15:30:00,43.26,43.26,43.25,43.26,29300.0,30.884,30.884,30.8768,30.884,29300.0
2014-06-20 15:35:00,43.26,43.27,43.26,43.27,21600.0,30.884,30.8911,30.884,30.8911,21600.0
2014-06-20 15:40:00,43.26,43.28,43.26,43.27,16200.0,30.884,30.8982,30.884,30.8911,16200.0
2014-06-20 15:45:00,43.28,43.28,43.27,43.28,19500.0,30.8982,30.8982,30.8911,30.8982,19500.0
2014-06-20 15:50:00,43.28,43.3,43.28,43.3,13100.0,30.8982,30.9125,30.8982,30.9125,13100.0
2014-06-20 15:55:00,43.3,43.31,43.29,43.31,103600.0,30.9125,30.9197,30.9054,30.9197,103600.0
2014-06-23 09:30:00,43.16,43.17,43.13,43.13,78000.0,30.8126,30.8197,30.7912,30.7912,78000.0
2014-06-23 09:35:00,43.12,43.12,43.08,43.09,17200.0,30.784,30.784,30.7555,30.7626,17200.0
2014-06-23 09:40:00,43.1,43.12,43.1,43.1,12400.0,30.7697,30.784,30.7697,30.7697,12400.0
2014-06-23 09:45:00,43.11,43.11,43.08,43.1,16400.0,30.7769,30.7769,30.7555,30.7697,16400.0
2014-06-23 09:50:00,43.11,43.11,43.09,43.1,23300.0,30.7769,30.7769,30.7626,30.7697,23300.0
2014-06-23 09:55:00,43.11,43.12,43.09,43.12,5800.0,30.7769,30.784,30.7626,30.784,5800.0
2014-06-23 10:00:00,43.12,43.13,43.11,43.12,32300.0,30.784,30.7912,30.7769,30.784,32300.0
2014-06-23 10:05:00,43.12,43.12,43.11,43.11,64500.0,30.784,30.784,30.7769,30.7769,64500.0
2014-06-23 10:10:00,43.12,43.12,43.09,43.11,46400.0,30.784,30.784,30.7626,30.7769,46400.0
2014-06-23 10:15:00,43.12,43.13,43.11,43.13,12400.0,30.784,30.7912,30.7769,30.7912,12400.0
2014-06-23 10:20:00,43.13,43.15,43.13,43.13,21600.0,30.7912,30.8054,30.7912,30.7912,21600.0
2014-06-23 10:25:00,43.14,43.14,43.11,43.12,10900.0,30.7983,30.7983,30.7769,30.784,10900.0
2014-06-23 10:30:00,43.13,43.14,43.13,43.14,7200.0,30.7912,30.7983,30.7912,30.7983,7200.0
2014-06-23 10:35:00,43.15,43.17,43.15,43.16,18900.0,30.8054,30.8197,30.8054,30.8126,18900.0
2014-06-23 10:40:00,43.15,43.17,43.15,43.16,35800.0,30.8054,30.8197,30.8054,30.8126,35800.0
2014-06-23 10:45:00,43.16,43.17,43.16,43.16,27700.0,30.8126,30.8197,30.8126,30.8126,27700.0
2014-06-23 10:50:00,43.15,43.16,43.13,43.15,13200.0,30.8054,30.8126,30.7912,30.8054,13200.0
2014-06-23 10:55:00,43.15,43.15,43.13,43.14,9800.0,30.8054,30.8054,30.7912,30.7983,9800.0
2014-06-23 11:00:00,43.14,43.15,43.13,43.15,19500.0,30.7983,30.8054,30.7912,30.8054,19500.0
2014-06-23 11:05:00,43.15,43.15,43.13,43.14,6100.0,30.8054,30.8054,30.7912,30.7983,6100.0
2014-06-23 11:10:00,43.14,43.15,43.12,43.12,19800.0,30.7983,30.8054,30.784,30.784,19800.0
2014-06-23 11:15:00,43.13,43.13,43.11,43.12,15800.0,30.7912,30.7912,30.7769,30.784,15800.0
2014-06-23 11:20:00,43.11,43.14,43.1,43.13,13100.0,30.7769,30.7983,30.7697,30.7912,13100.0
2014-06-23 11:25:00,43.13,43.13,43.09,43.09,11400.0,30.7912,30.7912,30.7626,30.7626,11400.0
2014-06-23 11:30:00,43.08,43.09,43.07,43.08,37300.0,30.7555,30.7626,30.7483,30.7555,37300.0
2014-06-23 11:35:00,43.09,43.09,43.04,43.05,97100.0,30.7626,30.7626,30.7269,30.734,97100.0
2014-06-23 11:40:00,43.04,43.08,43.03,43.08,40900.0,30.7269,30.7555,30.7198,30.7555,40900.0
2014-06-23 11:45:00,43.07,43.08,43.06,43.07,55600.0,30.7483,30.7555,30.7412,30.7483,55600.0
2014-06-23 11:50:00,43.08,43.09,43.08,43.09,27200.0,30.7555,30.7626,30.7555,30.7626,27200.0
2014-06-23 11:55:00,43.08,43.1,43.08,43.09,46900.0,30.7555,30.7697,30.7555,30.7626,46900.0
2014-06-23 12:00:00,43.08,43.1,43.08,43.1,9300.0,30.7555,30.7697,30.7555,30.7697,9300.0
2014-06-23 12:05:00,43.09,43.12,43.09,43.12,52600.0,30.7626,30.784,30.7626,30.784,52600.0
2014-06-23 12:10:00,43.12,43.12,43.11,43.12,5100.0,30.784,30.784,30.7769,30.784,5100.0
2014-06-23 12:15:00,43.11,43.12,43.11,43.12,13000.0,30.7769,30.784,30.7769,30.784,13000.0
2014-06-23 12:20:00,43.12,43.12,43.11,43.11,19500.0,30.784,30.784,30.7769,30.7769,19500.0
2014-06-23 12:25:00,43.12,43.12,43.11,43.12,3700.0,30.784,30.784,30.7769,30.784,3700.0
2014-06-23 12:30:00,43.12,43.13,43.11,43.13,19100.0,30.784,30.7912,30.7769,30.7912,19100.0
2014-06-23 12:35:00,43.12,43.13,43.12,43.13,17500.0,30.784,30.7912,30.784,30.7912,17500.0
2014-06-23 12:40:00,43.13,43.13,43.12,43.12,7400.0,30.7912,30.7912,30.784,30.784,7400.0
2014-06-23 12:45:00,43.12,43.13,43.12,43.13,3500.0,30.784,30.7912,30.784,30.7912,3500.0
2014-06-23 12:50:00,43.13,43.13,43.12,43.13,6400.0,30.7912,30.7912,30.784,30.7912,6400.0
2014-06-23 12:55:00,43.13,43.13,43.12,43.12,8000.0,30.7912,30.7912,30.784,30.784,8000.0
2014-06-23 13:00:00,43.13,43.14,43.12,43.14,27100.0,30.7912,30.7983,30.784,30.7983,27100.0
2014-06-23 13:05:00,43.14,43.14,43.13,43.13,10700.0,30.7983,30.7983,30.7912,30.7912,10700.0
2014-06-23 13:10:00,43.14,43.14,43.12,43.13,18400.0,30.7983,30.7983,30.784,30.7912,18400.0
2014-06-23 13:15:00,43.12,43.13,43.11,43.12,12500.0,30.784,30.7912,30.7769,30.784,12500.0
2014-06-23 13:20:00,43.11,43.13,43.11,43.12,18200.0,30.7769,30.7912,30.7769,30.784,18200.0
2014-06-23 13:25:00,43.12,43.12,43.11,43.12,6900.0,30.784,30.784,30.7769,30.784,6900.0
2014-06-23 13:30:00,43.12,43.12,43.11,43.12,20900.0,30.784,30.784,30.7769,30.784,20900.0
2014-06-23 13:35:00,43.12,43.13,43.11,43.13,39500.0,30.784,30.7912,30.7769,30.7912,39500.0
2014-06-23 13:40:00,43.13,43.13,43.12,43.13,5300.0,30.7912,30.7912,30.784,30.7912,5300.0
2014-06-23 13:45:00,43.13,43.13,43.12,43.13,19300.0,30.7912,30.7912,30.784,30.7912,19300.0
2014-06-23 13:50:00,43.12,43.13,43.11,43.12,58500.0,30.784,30.7912,30.7769,30.784,58500.0
2014-06-23 13:55:00,43.13,43.13,43.12,43.13,27300.0,30.7912,30.7912,30.784,30.7912,27300.0
2014-06-23 14:00:00,43.13,43.13,43.12,43.13,43900.0,30.7912,30.7912,30.784,30.7912,43900.0
2014-06-23 14:05:00,43.13,43.13,43.12,43.12,19500.0,30.7912,30.7912,30.784,30.784,19500.0
2014-06-23 14:10:00,43.12,43.15,43.12,43.15,57100.0,30.784,30.8054,30.784,30.8054,57100.0
2014-06-23 14:15:00,43.15,43.15,43.14,43.14,13800.0,30.8054,30.8054,30.7983,30.7983,13800.0
2014-06-23 14:20:00,43.15,43.16,43.14,43.16,19900.0,30.8054,30.8126,30.7983,30.8126,19900.0
2014-06-23 14:25:00,43.15,43.16,43.15,43.16,16000.0,30.8054,30.8126,30.8054,30.8126,16000.0
2014-06-23 14:30:00,43.16,43.16,43.15,43.16,10000.0,30.8126,30.8126,30.8054,30.8126,10000.0
2014-06-23 14:35:00,43.15,43.16,43.15,43.16,28700.0,30.8054,30.8126,30.8054,30.8126,28700.0
2014-06-23 14:40:00,43.16,43.16,43.15,43.15,9900.0,30.8126,30.8126,30.8054,30.8054,9900.0
2014-06-23 14:45:00,43.16,43.16,43.15,43.16,10900.0,30.8126,30.8126,30.8054,30.8126,10900.0
2014-06-23 14:50:00,43.15,43.16,43.15,43.15,6700.0,30.8054,30.8126,30.8054,30.8054,6700.0
2014-06-23 14:55:00,43.16,43.17,43.15,43.16,5200.0,30.8126,30.8197,30.8054,30.8126,5200.0
2014-06-23 15:00:00,43.16,43.17,43.16,43.16,16400.0,30.8126,30.8197,30.8126,30.8126,16400.0
2014-06-23 15:05:00,43.16,43.17,43.16,43.16,54700.0,30.8126,30.8197,30.8126,30.8126,54700.0
2014-06-23 15:10:00,43.16,43.17,43.15,43.16,100500.0,30.8126,30.8197,30.8054,30.8126,100500.0
2014-06-23 15:15:00,43.16,43.16,43.15,43.16,10400.0,30.8126,30.8126,30.8054,30.8126,10400.0
2014-06-23 15:20:00,43.16,43.17,43.16,43.16,27200.0,30.8126,30.8197,30.8126,30.8126,27200.0
2014-06-23 15:25:00,43.16,43.17,43.16,43.16,14600.0,30.8126,30.8197,30.8126,30.8126,14600.0
2014-06-23 15:30:00,43.17,43.18,43.16,43.18,19400.0,30.8197,30.8268,30.8126,30.8268,19400.0
2014-06-23 15:35:00,43.17,43.19,43.17,43.19,20700.0,30.8197,30.834,30.8197,30.834,20700.0
2014-06-23 15:40:00,43.19,43.19,43.18,43.19,37800.0,30.834,30.834,30.8268,30.834,37800.0
2014-06-23 15:45:00,43.19,43.2,43.18,43.19,50400.0,30.834,30.8411,30.8268,30.834,50400.0
2014-06-23 15:50:00,43.2,43.2,43.19,43.2,21300.0,30.8411,30.8411,30.834,30.8411,21300.0
2014-06-23 15:55:00,43.2,43.22,43.19,43.2,103700.0,30.8411,30.8554,30.834,30.8411,103700.0
2014-06-24 09:30:00,42.64,42.65,42.61,42.63,146200.0,30.8093,30.8165,30.7876,30.8021,146200.0
2014-06-24 09:35:00,42.64,42.65,42.64,42.64,24400.0,30.8093,30.8165,30.8093,30.8093,24400.0
2014-06-24 09:40:00,42.64,42.65,42.64,42.65,7500.0,30.8093,30.8165,30.8093,30.8165,7500.0
2014-06-24 09:45:00,42.65,42.66,42.65,42.65,18900.0,30.8165,30.8237,30.8165,30.8165,18900.0
2014-06-24 09:50:00,42.65,42.65,42.62,42.63,87400.0,30.8165,30.8165,30.7948,30.8021,87400.0
2014-06-24 09:55:00,42.63,42.63,42.61,42.62,9400.0,30.8021,30.8021,30.7876,30.7948,9400.0
2014-06-24 10:00:00,42.62,42.64,42.61,42.63,43200.0,30.7948,30.8093,30.7876,30.8021,43200.0
2014-06-24 10:05:00,42.64,42.66,42.64,42.65,28500.0,30.8093,30.8237,30.8093,30.8165,28500.0
2014-06-24 10:10:00,42.65,42.65,42.64,42.64,25700.0,30.8165,30.8165,30.8093,30.8093,25700.0
2014-06-24 10:15:00,42.64,42.65,42.62,42.64,20800.0,30.8093,30.8165,30.7948,30.8093,20800.0
2014-06-24 10:20:00,42.64,42.64,42.63,42.64,13100.0,30.8093,30.8093,30.8021,30.8093,13100.0
2014-06-24 10:25:00,42.64,42.67,42.64,42.67,9100.0,30.8093,30.831,30.8093,30.831,9100.0
2014-06-24 10:30:00,42.68,42.68,42.67,42.67,16500.0,30.8382,30.8382,30.831,30.831,16500.0
2014-06-24 10:35:00,42.68,42.69,42.67,42.69,25100.0,30.8382,30.8454,30.831,30.8454,25100.0
2014-06-24 10:40:00,42.69,42.69,42.68,42.68,5200.0,30.8454,30.8454,30.8382,30.8382,5200.0
2014-06-24 10:45:00,42.68,42.68,42.66,42.67,5800.0,30.8382,30.8382,30.8237,30.831,5800.0
2014-06-24 10:50:00,42.67,42.68,42.66,42.68,9600.0,30.831,30.8382,30.8237,30.8382,9600.0
2014-06-24 10:55:00,42.68,42.69,42.68,42.68,20700.0,30.8382,30.8454,30.8382,30.8382,20700.0
2014-06-24 11:00:00,42.68,42.69,42.68,42.68,14700.0,30.8382,30.8454,30.8382,30.8382,14700.0
2014-06-24 11:05:00,42.69,42.69,42.67,42.67,12800.0,30.8454,30.8454,30.831,30.831,12800.0
2014-06-24 11:10:00,42.67,42.68,42.66,42.68,34500.0,30.831,30.8382,30.8237,30.8382,34500.0
2014-06-24 11:15:00,42.67,42.68,42.67,42.68,14400.0,30.831,30.8382,30.831,30.8382,14400.0
2014-06-24 11:20:00,42.68,42.68,42.67,42.68,17300.0,30.8382,30.8382,30.831,30.8382,17300.0
2014-06-24 11:25:00,42.68,42.68,42.66,42.68,41900.0,30.8382,30.8382,30.8237,30.8382,41900.0
2014-06-24 11:30:00,42.67,42.68,42.64,42.64,86300.0,30.831,30.8382,30.8093,30.8093,86300.0
2014-06-24 11:35:00,42.64,42.64,42.63,42.63,36900.0,30.8093,30.8093,30.8021,30.8021,36900.0
2014-06-24 11:40:00,42.63,42.64,42.63,42.64,30500.0,30.8021,30.8093,30.8021,30.8093,30500.0
2014-06-24 11:45:00,42.65,42.65,42.64,42.65,13500.0,30.8165,30.8165,30.8093,30.8165,13500.0
2014-06-24 11:50:00,42.65,42.66,42.65,42.66,7800.0,30.8165,30.8237,30.8165,30.8237,7800.0
2014-06-24 11:55:00,42.66,42.67,42.65,42.67,11400.0,30.8237,30.831,30.8165,30.831,11400.0
2014-06-24 12:00:00,42.67,42.67,42.66,42.67,14900.0,30.831,30.831,30.8237,30.831,14900.0
2014-06-24 12:05:00,42.67,42.67,42.66,42.67,3700.0,30.831,30.831,30.8237,30.831,3700.0
2014-06-24 12:10:00,42.67,42.67,42.65,42.66,23900.0,30.831,30.831,30.8165,30.8237,23900.0
2014-06-24 12:15:00,42.66,42.67,42.65,42.66,21000.0,30.8237,30.831,30.8165,30.8237,21000.0
2014-06-24 12:20:00,42.66,42.67,42.66,42.66,6600.0,30.8237,30.831,30.8237,30.8237,6600.0
2014-06-24 12:25:00,42.66,42.66,42.65,42.65,49500.0,30.8237,30.8237,30.8165,30.8165,49500.0
2014-06-24 12:30:00,42.66,42.66,42.65,42.66,10400.0,30.8237,30.8237,30.8165,30.8237,10400.0
2014-06-24 12:35:00,42.66,42.66,42.65,42.66,45000.0,30.8237,30.8237,30.8165,30.8237,45000.0
2014-06-24 12:40:00,42.66,42.67,42.65,42.66,56800.0,30.8237,30.831,30.8165,30.8237,56800.0
2014-06-24 12:45:00,42.66,42.66,42.65,42.66,13900.0,30.8237,30.8237,30.8165,30.8237,13900.0
2014-06-24 12:50:00,42.65,42.66,42.65,42.66,4600.0,30.8165,30.8237,30.8165,30.8237,4600.0
2014-06-24 12:55:00,42.66,42.66,42.63,42.63,10700.0,30.8237,30.8237,30.8021,30.8021,10700.0
2014-06-24 13:00:00,42.64,42.64,42.61,42.62,20400.0,30.8093,30.8093,30.7876,30.7948,20400.0
2014-06-24 13:05:00,42.62,42.62,42.6,42.62,28800.0,30.7948,30.7948,30.7804,30.7948,28800.0
2014-06-24 13:10:00,42.62,42.62,42.6,42.6,20500.0,30.7948,30.7948,30.7804,30.7804,20500.0
2014-06-24 13:15:00,42.6,42.6,42.58,42.58,18100.0,30.7804,30.7804,30.7659,30.7659,18100.0
2014-06-24 13:20:00,42.58,42.59,42.57,42.58,10900.0,30.7659,30.7732,30.7587,30.7659,10900.0
2014-06-24 13:25:00,42.57,42.59,42.57,42.59,24700.0,30.7587,30.7732,30.7587,30.7732,24700.0
2014-06-24 13:30:00,42.59,42.6,42.58,42.59,5600.0,30.7732,30.7804,30.7659,30.7732,5600.0
2014-06-24 13:35:00,42.59,42.59,42.58,42.59,7200.0,30.7732,30.7732,30.7659,30.7732,7200.0
2014-06-24 13:40:00,42.59,42.59,42.58,42.58,16900.0,30.7732,30.7732,30.7659,30.7659,16900.0
2014-06-24 13:45:00,42.58,42.59,42.58,42.58,4400.0,30.7659,30.7732,30.7659,30.7659,4400.0
2014-06-24 13:50:00,42.59,42.59,42.57,42.58,24100.0,30.7732,30.7732,30.7587,30.7659,24100.0
2014-06-24 13:55:00,42.58,42.61,42.57,42.58,14300.0,30.7659,30.7876,30.7587,30.7659,14300.0
2014-06-24 14:00:00,42.59,42.59,42.57,42.58,33600.0,30.7732,30.7732,30.7587,30.7659,33600.0
2014-06-24 14:05:00,42.58,42.59,42.57,42.58,4600.0,30.7659,30.7732,30.7587,30.7659,4600.0
2014-06-24 14:10:00,42.58,42.6,42.57,42.59,26100.0,30.7659,30.7804,30.7587,30.7732,26100.0
2014-06-24 14:15:00,42.6,42.6,42.58,42.58,12200.0,30.7804,30.7804,30.7659,30.7659,12200.0
2014-06-24 14:20:00,42.59,42.59,42.58,42.59,9200.0,30.7732,30.7732,30.7659,30.7732,9200.0
2014-06-24 14:25:00,42.59,42.59,42.55,42.55,16900.0,30.7732,30.7732,30.7443,30.7443,16900.0
2014-06-24 14:30:00,42.54,42.55,42.52,42.52,9600.0,30.737,30.7443,30.7226,30.7226,9600.0
2014-06-24 14:35:00,42.53,42.55,42.53,42.54,17300.0,30.7298,30.7443,30.7298,30.737,17300.0
2014-06-24 14:40:00,42.54,42.55,42.53,42.54,42100.0,30.737,30.7443,30.7298,30.737,42100.0
2014-06-24 14:45:00,42.54,42.55,42.53,42.54,29600.0,30.737,30.7443,30.7298,30.737,29600.0
2014-06-24 14:50:00,42.54,42.55,42.52,42.53,11900.0,30.737,30.7443,30.7226,30.7298,11900.0
2014-06-24 14:55:00,42.54,42.55,42.53,42.54,28600.0,30.737,30.7443,30.7298,30.737,28600.0
2014-06-24 15:00:00,42.53,42.53,42.49,42.5,80900.0,30.7298,30.7298,30.7009,30.7081,80900.0
2014-06-24 15:05:00,42.51,42.51,42.48,42.48,112400.0,30.7154,30.7154,30.6937,30.6937,112400.0
2014-06-24 15:10:00,42.49,42.49,42.45,42.46,38700.0,30.7009,30.7009,30.672,30.6792,38700.0
2014-06-24 15:15:00,42.46,42.47,42.44,42.45,115500.0,30.6792,30.6865,30.6648,30.672,115500.0
2014-06-24 15:20:00,42.44,42.45,42.43,42.43,29500.0,30.6648,30.672,30.6576,30.6576,29500.0
2014-06-24 15:25:00,42.43,42.45,42.43,42.44,19800.0,30.6576,30.672,30.6576,30.6648,19800.0
2014-06-24 15:30:00,42.44,42.45,42.42,42.42,25300.0,30.6648,30.672,30.6503,30.6503,25300.0
2014-06-24 15:35:00,42.43,42.43,42.41,42.41,45800.0,30.6576,30.6576,30.6431,30.6431,45800.0
2014-06-24 15:40:00,42.41,42.45,42.41,42.44,80400.0,30.6431,30.672,30.6431,30.6648,80400.0
2014-06-24 15:45:00,42.45,42.46,42.44,42.46,25100.0,30.672,30.6792,30.6648,30.6792,25100.0
2014-06-24 15:50:00,42.45,42.46,42.45,42.45,37400.0,30.672,30.6792,30.672,30.672,37400.0
2014-06-24 15:55:00,42.45,42.47,42.44,42.45,94500.0,30.672,30.6865,30.6648,30.672,94500.0
2014-06-25 09:30:00,42.26,42.31,42.21,42.31,90500.0,30.5347,30.5709,30.4986,30.5709,90500.0
2014-06-25 09:35:00,42.31,42.31,42.27,42.28,36700.0,30.5709,30.5709,30.542,30.5492,36700.0
2014-06-25 09:40:00,42.29,42.31,42.28,42.31,267300.0,30.5564,30.5709,30.5492,30.5709,267300.0
2014-06-25 09:45:00,42.31,42.33,42.31,42.32,97800.0,30.5709,30.5853,30.5709,30.5781,97800.0
2014-06-25 09:50:00,42.32,42.35,42.31,42.35,74000.0,30.5781,30.5998,30.5709,30.5998,74000.0
2014-06-25 09:55:00,42.35,42.36,42.34,42.34,101400.0,30.5998,30.607,30.5925,30.5925,101400.0
2014-06-25 10:00:00,42.34,42.36,42.33,42.34,49900.0,30.5925,30.607,30.5853,30.5925,49900.0
2014-06-25 10:05:00,42.33,42.33,42.31,42.33,15300.0,30.5853,30.5853,30.5709,30.5853,15300.0
2014-06-25 10:10:00,42.33,42.37,42.32,42.36,17800.0,30.5853,30.6142,30.5781,30.607,17800.0
2014-06-25 10:15:00,42.37,42.37,42.34,42.35,34200.0,30.6142,30.6142,30.5925,30.5998,34200.0
2014-06-25 10:20:00,42.34,42.37,42.33,42.34,74600.0,30.5925,30.6142,30.5853,30.5925,74600.0
2014-06-25 10:25:00,42.33,42.35,42.33,42.35,30300.0,30.5853,30.5998,30.5853,30.5998,30300.0
2014-06-25 10:30:00,42.35,42.35,42.33,42.33,16500.0,30.5998,30.5998,30.5853,30.5853,16500.0
2014-06-25 10:35:00,42.33,42.33,42.31,42.32,65500.0,30.5853,30.5853,30.5709,30.5781,65500.0
2014-06-25 10:40:00,42.33,42.35,42.32,42.35,44100.0,30.5853,30.5998,30.5781,30.5998,44100.0
2014-06-25 10:45:00,42.35,42.36,42.34,42.36,29200.0,30.5998,30.607,30.5925,30.607,29200.0
2014-06-25 10:50:00,42.36,42.38,42.36,42.38,25300.0,30.607,30.6214,30.607,30.6214,25300.0
2014-06-25 10:55:00,42.38,42.41,42.37,42.41,17700.0,30.6214,30.6431,30.6142,30.6431,17700.0
2014-06-25 11:00:00,42.41,42.43,42.4,42.43,49100.0,30.6431,30.6576,30.6359,30.6576,49100.0
2014-06-25 11:05:00,42.42,42.43,42.4,42.4,183100.0,30.6503,30.6576,30.6359,30.6359,183100.0
2014-06-25 11:10:00,42.4,42.41,42.39,42.41,32400.0,30.6359,30.6431,30.6287,30.6431,32400.0
2014-06-25 11:15:00,42.41,42.41,42.38,42.4,30900.0,30.6431,30.6431,30.6214,30.6359,30900.0
2014-06-25 11:20:00,42.39,42.41,42.39,42.41,24500.0,30.6287,30.6431,30.6287,30.6431,24500.0
2014-06-25 11:25:00,42.41,42.42,42.4,42.41,19500.0,30.6431,30.6503,30.6359,30.6431,19500.0
2014-06-25 11:30:00,42.41,42.41,42.39,42.39,9200.0,30.6431,30.6431,30.6287,30.6287,9200.0
2014-06-25 11:35:00,42.38,42.39,42.36,42.38,12900.0,30.6214,30.6287,30.607,30.6214,12900.0
2014-06-25 11:40:00,42.38,42.39,42.38,42.39,16900.0,30.6214,30.6287,30.6214,30.6287,16900.0
2014-06-25 11:45:00,42.39,42.4,42.37,42.38,15800.0,30.6287,30.6359,30.6142,30.6214,15800.0
2014-06-25 11:50:00,42.37,42.38,42.34,42.35,95700.0,30.6142,30.6214,30.5925,30.5998,95700.0
2014-06-25 11:55:00,42.35,42.37,42.34,42.36,16200.0,30.5998,30.6142,30.5925,30.607,16200.0
2014-06-25 12:00:00,42.36,42.37,42.36,42.36,6500.0,30.607,30.6142,30.607,30.607,6500.0
2014-06-25 12:05:00,42.36,42.36,42.34,42.36,6300.0,30.607,30.607,30.5925,30.607,6300.0
2014-06-25 12:10:00,42.36,42.37,42.35,42.36,25400.0,30.607,30.6142,30.5998,30.607,25400.0
2014-06-25 12:15:00,42.36,42.39,42.36,42.37,23000.0,30.607,30.6287,30.607,30.6142,23000.0
2014-06-25 12:20:00,42.37,42.37,42.37,42.37,4800.0,30.6142,30.6142,30.6142,30.6142,4800.0
2014-06-25 12:25:00,42.36,42.37,42.35,42.37,18200.0,30.607,30.6142,30.5998,30.6142,18200.0
2014-06-25 12:30:00,42.37,42.38,42.36,42.38,19400.0,30.6142,30.6214,30.607,30.6214,19400.0
2014-06-25 12:35:00,42.37,42.38,42.37,42.38,4100.0,30.6142,30.6214,30.6142,30.6214,4100.0
2014-06-25 12:40:00,42.38,42.38,42.37,42.38,10400.0,30.6214,30.6214,30.6142,30.6214,10400.0
2014-06-25 12:45:00,42.38,42.38,42.37,42.37,4200.0,30.6214,30.6214,30.6142,30.6142,4200.0
2014-06-25 12:50:00,42.37,42.38,42.36,42.36,7700.0,30.6142,30.6214,30.607,30.607,7700.0
2014-06-25 12:55:00,42.37,42.37,42.35,42.36,7200.0,30.6142,30.6142,30.5998,30.607,7200.0
2014-06-25 13:00:00,42.35,42.4,42.35,42.4,14100.0,30.5998,30.6359,30.5998,30.6359,14100.0
2014-06-25 13:05:00,42.39,42.41,42.39,42.4,20500.0,30.6287,30.6431,30.6287,30.6359,20500.0
2014-06-25 13:10:00,42.39,42.4,42.39,42.4,4600.0,30.6287,30.6359,30.6287,30.6359,4600.0
2014-06-25 13:15:00,42.4,42.4,42.38,42.39,15400.0,30.6359,30.6359,30.6214,30.6287,15400.0
2014-06-25 13:20:00,42.4,42.41,42.4,42.4,13700.0,30.6359,30.6431,30.6359,30.6359,13700.0
2014-06-25 13:25:00,42.4,42.41,42.39,42.4,14200.0,30.6359,30.6431,30.6287,30.6359,14200.0
2014-06-25 13:30:00,42.4,42.41,42.4,42.41,15200.0,30.6359,30.6431,30.6359,30.6431,15200.0
2014-06-25 13:35:00,42.4,42.41,42.4,42.41,10600.0,30.6359,30.6431,30.6359,30.6431,10600.0
2014-06-25 13:40:00,42.41,42.41,42.39,42.4,21500.0,30.6431,30.6431,30.6287,30.6359,21500.0
2014-06-25 13:45:00,42.39,42.4,42.39,42.4,8800.0,30.6287,30.6359,30.6287,30.6359,8800.0
2014-06-25 13:50:00,42.4,42.42,42.39,42.41,18500.0,30.6359,30.6503,30.6287,30.6431,18500.0
2014-06-25 13:55:00,42.41,42.43,42.41,42.43,20100.0,30.6431,30.6576,30.6431,30.6576,20100.0
2014-06-25 14:00:00,42.42,42.42,42.41,42.42,13800.0,30.6503,30.6503,30.6431,30.6503,13800.0
2014-06-25 14:05:00,42.41,42.42,42.41,42.41,7900.0,30.6431,30.6503,30.6431,30.6431,7900.0
2014-06-25 14:10:00,42.42,42.42,42.41,42.41,15100.0,30.6503,30.6503,30.6431,30.6431,15100.0
2014-06-25 14:15:00,42.42,42.42,42.41,42.41,13100.0,30.6503,30.6503,30.6431,30.6431,13100.0
2014-06-25 14:20:00,42.42,42.45,42.42,42.44,1121400.0,30.6503,30.672,30.6503,30.6648,1121400.0
2014-06-25 14:25:00,42.45,42.45,42.44,42.45,1290400.0,30.672,30.672,30.6648,30.672,1290400.0
2014-06-25 14:30:00,42.45,42.45,42.44,42.45,10200.0,30.672,30.672,30.6648,30.672,10200.0
2014-06-25 14:35:00,42.44,42.45,42.44,42.44,7900.0,30.6648,30.672,30.6648,30.6648,7900.0
2014-06-25 14:40:00,42.44,42.46,42.44,42.45,41700.0,30.6648,30.6792,30.6648,30.672,41700.0
2014-06-25 14:45:00,42.44,42.45,42.43,42.44,31500.0,30.6648,30.672,30.6576,30.6648,31500.0
2014-06-25 14:50:00,42.44,42.44,42.43,42.44,22500.0,30.6648,30.6648,30.6576,30.6648,22500.0
2014-06-25 14:55:00,42.43,42.44,42.42,42.43,15900.0,30.6576,30.6648,30.6503,30.6576,15900.0
2014-06-25 15:00:00,42.42,42.44,42.42,42.44,15900.0,30.6503,30.6648,30.6503,30.6648,15900.0
2014-06-25 15:05:00,42.44,42.44,42.42,42.43,43600.0,30.6648,30.6648,30.6503,30.6576,43600.0
2014-06-25 15:10:00,42.44,42.45,42.44,42.45,15800.0,30.6648,30.672,30.6648,30.672,15800.0
2014-06-25 15:15:00,42.45,42.45,42.43,42.45,23600.0,30.672,30.672,30.6576,30.672,23600.0
2014-06-25 15:20:00,42.45,42.45,42.44,42.45,34500.0,30.672,30.672,30.6648,30.672,34500.0
2014-06-25 15:25:00,42.44,42.45,42.44,42.44,42400.0,30.6648,30.672,30.6648,30.6648,42400.0
2014-06-25 15:30:00,42.45,42.45,42.44,42.45,96700.0,30.672,30.672,30.6648,30.672,96700.0
2014-06-25 15:35:00,42.45,42.47,42.45,42.47,99800.0,30.672,30.6865,30.672,30.6865,99800.0
2014-06-25 15:40:00,42.47,42.48,42.46,42.47,18600.0,30.6865,30.6937,30.6792,30.6865,18600.0
2014-06-25 15:45:00,42.48,42.49,42.48,42.49,27900.0,30.6937,30.7009,30.6937,30.7009,27900.0
2014-06-25 15:50:00,42.49,42.49,42.48,42.49,19400.0,30.7009,30.7009,30.6937,30.7009,19400.0
2014-06-25 15:55:00,42.48,42.49,42.47,42.48,100900.0,30.6937,30.7009,30.6865,30.6937,100900.0
2014-06-26 09:30:00,42.44,42.44,42.38,42.4,175600.0,30.6648,30.6648,30.6214,30.6359,175600.0
2014-06-26 09:35:00,42.4,42.41,42.38,42.4,9200.0,30.6359,30.6431,30.6214,30.6359,9200.0
2014-06-26 09:40:00,42.39,42.39,42.34,42.34,44200.0,30.6287,30.6287,30.5925,30.5925,44200.0
2014-06-26 09:45:00,42.33,42.33,42.22,42.22,58700.0,30.5853,30.5853,30.5058,30.5058,58700.0
2014-06-26 09:50:00,42.21,42.21,42.17,42.2,39900.0,30.4986,30.4986,30.4697,30.4914,39900.0
2014-06-26 09:55:00,42.2,42.23,42.14,42.22,27200.0,30.4914,30.5131,30.448,30.5058,27200.0
2014-06-26 10:00:00,42.21,42.22,42.19,42.21,10100.0,30.4986,30.5058,30.4842,30.4986,10100.0
2014-06-26 10:05:00,42.21,42.23,42.21,42.23,65300.0,30.4986,30.5131,30.4986,30.5131,65300.0
2014-06-26 10:10:00,42.23,42.26,42.23,42.23,31300.0,30.5131,30.5347,30.5131,30.5131,31300.0
2014-06-26 10:15:00,42.22,42.26,42.22,42.25,70900.0,30.5058,30.5347,30.5058,30.5275,70900.0
2014-06-26 10:20:00,42.26,42.3,42.26,42.29,67200.0,30.5347,30.5636,30.5347,30.5564,67200.0
2014-06-26 10:25:00,42.3,42.3,42.27,42.29,27600.0,30.5636,30.5636,30.542,30.5564,27600.0
2014-06-26 10:30:00,42.3,42.3,42.27,42.3,20300.0,30.5636,30.5636,30.542,30.5636,20300.0
2014-06-26 10:35:00,42.3,42.31,42.27,42.27,14600.0,30.5636,30.5709,30.542,30.542,14600.0
2014-06-26 10:40:00,42.28,42.31,42.26,42.3,35300.0,30.5492,30.5709,30.5347,30.5636,35300.0
2014-06-26 10:45:00,42.29,42.31,42.28,42.3,16900.0,30.5564,30.5709,30.5492,30.5636,16900.0
2014-06-26 10:50:00,42.3,42.32,42.3,42.32,18200.0,30.5636,30.5781,30.5636,30.5781,18200.0
2014-06-26 10:55:00,42.32,42.32,42.3,42.31,16500.0,30.5781,30.5781,30.5636,30.5709,16500.0
2014-06-26 11:00:00,42.33,42.36,42.33,42.35,5600.0,30.5853,30.607,30.5853,30.5998,5600.0
2014-06-26 11:05:00,42.35,42.36,42.33,42.34,9500.0,30.5998,30.607,30.5853,30.5925,9500.0
2014-06-26 11:10:00,42.34,42.34,42.33,42.33,17500.0,30.5925,30.5925,30.5853,30.5853,17500.0
2014-06-26 11:15:00,42.32,42.33,42.3,42.3,35800.0,30.5781,30.5853,30.5636,30.5636,35800.0
2014-06-26 11:20:00,42.31,42.33,42.31,42.33,14600.0,30.5709,30.5853,30.5709,30.5853,14600.0
2014-06-26 11:25:00,42.32,42.33,42.3,42.31,11200.0,30.5781,30.5853,30.5636,30.5709,11200.0
2014-06-26 11:30:00,42.31,42.32,42.31,42.32,17100.0,30.5709,30.5781,30.5709,30.5781,17100.0
2014-06-26 11:35:00,42.33,42.38,42.33,42.38,17700.0,30.5853,30.6214,30.5853,30.6214,17700.0
2014-06-26 11:40:00,42.38,42.39,42.37,42.39,21100.0,30.6214,30.6287,30.6142,30.6287,21100.0
2014-06-26 11:45:00,42.4,42.4,42.39,42.39,18100.0,30.6359,30.6359,30.6287,30.6287,18100.0
2014-06-26 11:50:00,42.4,42.4,42.38,42.39,24400.0,30.6359,30.6359,30.6214,30.6287,24400.0
2014-06-26 11:55:00,42.4,42.4,42.37,42.38,6400.0,30.6359,30.6359,30.6142,30.6214,6400.0
2014-06-26 12:00:00,42.38,42.38,42.36,42.36,6800.0,30.6214,30.6214,30.607,30.607,6800.0
2014-06-26 12:05:00,42.36,42.37,42.35,42.36,28500.0,30.607,30.6142,30.5998,30.607,28500.0
2014-06-26 12:10:00,42.37,42.37,42.34,42.36,44500.0,30.6142,30.6142,30.5925,30.607,44500.0
2014-06-26 12:15:00,42.35,42.36,42.35,42.35,4000.0,30.5998,30.607,30.5998,30.5998,4000.0
2014-06-26 12:20:00,42.36,42.37,42.35,42.36,17900.0,30.607,30.6142,30.5998,30.607,17900.0
2014-06-26 12:25:00,42.37,42.37,42.35,42.37,31800.0,30.6142,30.6142,30.5998,30.6142,31800.0
2014-06-26 12:30:00,42.36,42.38,42.36,42.38,15000.0,30.607,30.6214,30.607,30.6214,15000.0
2014-06-26 12:35:00,42.37,42.38,42.36,42.36,13300.0,30.6142,30.6214,30.607,30.607,13300.0
2014-06-26 12:40:00,42.36,42.37,42.36,42.37,7100.0,30.607,30.6142,30.607,30.6142,7100.0
2014-06-26 12:45:00,42.37,42.37,42.36,42.37,15200.0,30.6142,30.6142,30.607,30.6142,15200.0
2014-06-26 12:50:00,42.37,42.37,42.36,42.37,4400.0,30.6142,30.6142,30.607,30.6142,4400.0
2014-06-26 12:55:00,42.37,42.37,42.37,42.37,2000.0,30.6142,30.6142,30.6142,30.6142,2000.0
2014-06-26 13:00:00,42.37,42.37,42.36,42.37,34700.0,30.6142,30.6142,30.607,30.6142,34700.0
2014-06-26 13:05:00,42.37,42.37,42.36,42.37,19200.0,30.6142,30.6142,30.607,30.6142,19200.0
2014-06-26 13:10:00,42.37,42.37,42.36,42.37,17200.0,30.6142,30.6142,30.607,30.6142,17200.0
2014-06-26 13:15:00,42.37,42.37,42.36,42.36,12800.0,30.6142,30.6142,30.607,30.607,12800.0
2014-06-26 13:20:00,42.37,42.42,42.36,42.42,71400.0,30.6142,30.6503,30.607,30.6503,71400.0
2014-06-26 13:25:00,42.42,42.44,42.42,42.42,14100.0,30.6503,30.6648,30.6503,30.6503,14100.0
2014-06-26 13:30:00,42.43,42.43,42.42,42.42,14900.0,30.6576,30.6576,30.6503,30.6503,14900.0
2014-06-26 13:35:00,42.43,42.45,42.43,42.44,29800.0,30.6576,30.672,30.6576,30.6648,29800.0
2014-06-26 13:40:00,42.45,42.45,42.44,42.45,6100.0,30.672,30.672,30.6648,30.672,6100.0
2014-06-26 13:45:00,42.45,42.45,42.44,42.45,10700.0,30.672,30.672,30.6648,30.672,10700.0
2014-06-26 13:50:00,42.45,42.46,42.44,42.46,8800.0,30.672,30.6792,30.6648,30.6792,8800.0
2014-06-26 13:55:00,42.46,42.46,42.44,42.45,10700.0,30.6792,30.6792,30.6648,30.672,10700.0
2014-06-26 14:00:00,42.45,42.46,42.45,42.46,3700.0,30.672,30.6792,30.672,30.6792,3700.0
2014-06-26 14:05:00,42.46,42.47,42.45,42.46,10000.0,30.6792,30.6865,30.672,30.6792,10000.0
2014-06-26 14:10:00,42.46,42.47,42.45,42.45,13900.0,30.6792,30.6865,30.672,30.672,13900.0
2014-06-26 14:15:00,42.45,42.46,42.45,42.46,7400.0,30.672,30.6792,30.672,30.6792,7400.0
2014-06-26 14:20:00,42.46,42.46,42.45,42.45,11600.0,30.6792,30.6792,30.672,30.672,11600.0
2014-06-26 14:25:00,42.46,42.47,42.45,42.47,17800.0,30.6792,30.6865,30.672,30.6865,17800.0
2014-06-26 14:30:00,42.47,42.47,42.45,42.46,4500.0,30.6865,30.6865,30.672,30.6792,4500.0
2014-06-26 14:35:00,42.46,42.47,42.45,42.47,3900.0,30.6792,30.6865,30.672,30.6865,3900.0
2014-06-26 14:40:00,42.47,42.47,42.46,42.46,2900.0,30.6865,30.6865,30.6792,30.6792,2900.0
2014-06-26 14:45:00,42.47,42.47,42.45,42.46,9200.0,30.6865,30.6865,30.672,30.6792,9200.0
2014-06-26 14:50:00,42.46,42.46,42.45,42.46,14800.0,30.6792,30.6792,30.672,30.6792,14800.0
2014-06-26 14:55:00,42.46,42.47,42.45,42.46,24300.0,30.6792,30.6865,30.672,30.6792,24300.0
2014-06-26 15:00:00,42.46,42.46,42.45,42.45,6800.0,30.6792,30.6792,30.672,30.672,6800.0
2014-06-26 15:05:00,42.46,42.48,42.46,42.48,10900.0,30.6792,30.6937,30.6792,30.6937,10900.0
2014-06-26 15:10:00,42.49,42.49,42.47,42.48,28200.0,30.7009,30.7009,30.6865,30.6937,28200.0
2014-06-26 15:15:00,42.48,42.48,42.46,42.48,91800.0,30.6937,30.6937,30.6792,30.6937,91800.0
2014-06-26 15:20:00,42.47,42.48,42.47,42.47,12100.0,30.6865,30.6937,30.6865,30.6865,12100.0
2014-06-26 15:25:00,42.48,42.48,42.47,42.48,10800.0,30.6937,30.6937,30.6865,30.6937,10800.0
2014-06-26 15:30:00,42.48,42.49,42.47,42.48,7800.0,30.6937,30.7009,30.6865,30.6937,7800.0
2014-06-26 15:35:00,42.49,42.49,42.47,42.48,97100.0,30.7009,30.7009,30.6865,30.6937,97100.0
2014-06-26 15:40:00,42.49,42.49,42.47,42.47,14800.0,30.7009,30.7009,30.6865,30.6865,14800.0
2014-06-26 15:45:00,42.47,42.49,42.47,42.49,41300.0,30.6865,30.7009,30.6865,30.7009,41300.0
2014-06-26 15:50:00,42.49,42.49,42.46,42.46,251400.0,30.7009,30.7009,30.6792,30.6792,251400.0
2014-06-26 15:55:00,42.46,42.47,42.45,42.47,477700.0,30.6792,30.6865,30.672,30.6865,477700.0
2014-06-27 09:30:00,42.38,42.39,42.37,42.38,95800.0,30.6214,30.6287,30.6142,30.6214,95800.0
2014-06-27 09:35:00,42.38,42.4,42.36,42.38,40100.0,30.6214,30.6359,30.607,30.6214,40100.0
2014-06-27 09:40:00,42.38,42.38,42.37,42.37,34800.0,30.6214,30.6214,30.6142,30.6142,34800.0
2014-06-27 09:45:00,42.37,42.38,42.34,42.36,79500.0,30.6142,30.6214,30.5925,30.607,79500.0
2014-06-27 09:50:00,42.36,42.36,42.35,42.35,30000.0,30.607,30.607,30.5998,30.5998,30000.0
2014-06-27 09:55:00,42.36,42.36,42.34,42.35,84400.0,30.607,30.607,30.5925,30.5998,84400.0
2014-06-27 10:00:00,42.36,42.38,42.35,42.37,32000.0,30.607,30.6214,30.5998,30.6142,32000.0
2014-06-27 10:05:00,42.36,42.37,42.34,42.34,116000.0,30.607,30.6142,30.5925,30.5925,116000.0
2014-06-27 10:10:00,42.34,42.35,42.32,42.34,65700.0,30.5925,30.5998,30.5781,30.5925,65700.0
2014-06-27 10:15:00,42.34,42.36,42.33,42.33,40900.0,30.5925,30.607,30.5853,30.5853,40900.0
2014-06-27 10:20:00,42.33,42.37,42.32,42.35,29600.0,30.5853,30.6142,30.5781,30.5998,29600.0
2014-06-27 10:25:00,42.35,42.37,42.35,42.37,32100.0,30.5998,30.6142,30.5998,30.6142,32100.0
2014-06-27 10:30:00,42.37,42.37,42.36,42.37,10600.0,30.6142,30.6142,30.607,30.6142,10600.0
2014-06-27 10:35:00,42.37,42.39,42.36,42.39,22600.0,30.6142,30.6287,30.607,30.6287,22600.0
2014-06-27 10:40:00,42.39,42.43,42.39,42.42,14900.0,30.6287,30.6576,30.6287,30.6503,14900.0
2014-06-27 10:45:00,42.42,42.43,42.41,42.42,13000.0,30.6503,30.6576,30.6431,30.6503,13000.0
2014-06-27 10:50:00,42.41,42.42,42.39,42.39,7200.0,30.6431,30.6503,30.6287,30.6287,7200.0
2014-06-27 10:55:00,42.39,42.41,42.39,42.4,15800.0,30.6287,30.6431,30.6287,30.6359,15800.0
2014-06-27 11:00:00,42.41,42.41,42.4,42.41,8200.0,30.6431,30.6431,30.6359,30.6431,8200.0
2014-06-27 11:05:00,42.41,42.41,42.38,42.39,8100.0,30.6431,30.6431,30.6214,30.6287,8100.0
2014-06-27 11:10:00,42.39,42.39,42.37,42.39,15200.0,30.6287,30.6287,30.6142,30.6287,15200.0
2014-06-27 11:15:00,42.38,42.39,42.37,42.38,17600.0,30.6214,30.6287,30.6142,30.6214,17600.0
2014-06-27 11:20:00,42.38,42.4,42.37,42.4,8600.0,30.6214,30.6359,30.6142,30.6359,8600.0
2014-06-27 11:25:00,42.39,42.41,42.39,42.41,37000.0,30.6287,30.6431,30.6287,30.6431,37000.0
2014-06-27 11:30:00,42.4,42.4,42.39,42.39,25900.0,30.6359,30.6359,30.6287,30.6287,25900.0
2014-06-27 11:35:00,42.39,42.41,42.39,42.4,12800.0,30.6287,30.6431,30.6287,30.6359,12800.0
2014-06-27 11:40:00,42.4,42.4,42.39,42.4,22800.0,30.6359,30.6359,30.6287,30.6359,22800.0
2014-06-27 11:45:00,42.4,42.4,42.39,42.4,22600.0,30.6359,30.6359,30.6287,30.6359,22600.0
2014-06-27 11:50:00,42.4,42.41,42.39,42.41,11700.0,30.6359,30.6431,30.6287,30.6431,11700.0
2014-06-27 11:55:00,42.41,42.41,42.4,42.41,4700.0,30.6431,30.6431,30.6359,30.6431,4700.0
2014-06-27 12:00:00,42.41,42.41,42.4,42.41,67800.0,30.6431,30.6431,30.6359,30.6431,67800.0
2014-06-27 12:05:00,42.41,42.41,42.4,42.41,16100.0,30.6431,30.6431,30.6359,30.6431,16100.0
2014-06-27 12:10:00,42.41,42.41,42.39,42.4,29600.0,30.6431,30.6431,30.6287,30.6359,29600.0
2014-06-27 12:15:00,42.4,42.42,42.4,42.41,13000.0,30.6359,30.6503,30.6359,30.6431,13000.0
2014-06-27 12:20:00,42.41,42.42,42.41,42.42,6800.0,30.6431,30.6503,30.6431,30.6503,6800.0
2014-06-27 12:25:00,42.42,42.42,42.41,42.42,6200.0,30.6503,30.6503,30.6431,30.6503,6200.0
2014-06-27 12:30:00,42.42,42.42,42.41,42.42,16600.0,30.6503,30.6503,30.6431,30.6503,16600.0
2014-06-27 12:35:00,42.41,42.42,42.41,42.42,20200.0,30.6431,30.6503,30.6431,30.6503,20200.0
2014-06-27 12:40:00,42.41,42.42,42.4,42.42,23000.0,30.6431,30.6503,30.6359,30.6503,23000.0
2014-06-27 12:45:00,42.42,42.43,42.41,42.43,8600.0,30.6503,30.6576,30.6431,30.6576,8600.0
2014-06-27 12:50:00,42.43,42.43,42.42,42.42,8400.0,30.6576,30.6576,30.6503,30.6503,8400.0
2014-06-27 12:55:00,42.43,42.43,42.42,42.43,4100.0,30.6576,30.6576,30.6503,30.6576,4100.0
2014-06-27 13:00:00,42.43,42.43,42.41,42.42,28600.0,30.6576,30.6576,30.6431,30.6503,28600.0
2014-06-27 13:05:00,42.42,42.42,42.41,42.42,12900.0,30.6503,30.6503,30.6431,30.6503,12900.0
2014-06-27 13:10:00,42.42,42.42,42.41,42.42,36200.0,30.6503,30.6503,30.6431,30.6503,36200.0
2014-06-27 13:15:00,42.42,42.42,42.38,42.39,32700.0,30.6503,30.6503,30.6214,30.6287,32700.0
2014-06-27 13:20:00,42.39,42.39,42.38,42.39,15400.0,30.6287,30.6287,30.6214,30.6287,15400.0
2014-06-27 13:25:00,42.38,42.39,42.37,42.38,42400.0,30.6214,30.6287,30.6142,30.6214,42400.0
2014-06-27 13:30:00,42.39,42.41,42.38,42.4,15000.0,30.6287,30.6431,30.6214,30.6359,15000.0
2014-06-27 13:35:00,42.4,42.4,42.39,42.4,7500.0,30.6359,30.6359,30.6287,30.6359,7500.0
2014-06-27 13:40:00,42.4,42.41,42.39,42.39,12100.0,30.6359,30.6431,30.6287,30.6287,12100.0
2014-06-27 13:45:00,42.4,42.4,42.38,42.39,9100.0,30.6359,30.6359,30.6214,30.6287,9100.0
2014-06-27 13:50:00,42.39,42.41,42.39,42.41,13600.0,30.6287,30.6431,30.6287,30.6431,13600.0
2014-06-27 13:55:00,42.41,42.42,42.4,42.41,22900.0,30.6431,30.6503,30.6359,30.6431,22900.0
2014-06-27 14:00:00,42.41,42.42,42.41,42.42,7000.0,30.6431,30.6503,30.6431,30.6503,7000.0
2014-06-27 14:05:00,42.43,42.44,42.43,42.44,34100.0,30.6576,30.6648,30.6576,30.6648,34100.0
2014-06-27 14:10:00,42.44,42.44,42.42,42.43,9700.0,30.6648,30.6648,30.6503,30.6576,9700.0
2014-06-27 14:15:00,42.43,42.43,42.42,42.43,7300.0,30.6576,30.6576,30.6503,30.6576,7300.0
2014-06-27 14:20:00,42.43,42.43,42.42,42.43,9800.0,30.6576,30.6576,30.6503,30.6576,9800.0
2014-06-27 14:25:00,42.43,42.43,42.42,42.43,6600.0,30.6576,30.6576,30.6503,30.6576,6600.0
2014-06-27 14:30:00,42.43,42.43,42.41,42.41,28800.0,30.6576,30.6576,30.6431,30.6431,28800.0
2014-06-27 14:35:00,42.42,42.44,42.41,42.44,24500.0,30.6503,30.6648,30.6431,30.6648,24500.0
2014-06-27 14:40:00,42.44,42.44,42.42,42.43,49700.0,30.6648,30.6648,30.6503,30.6576,49700.0
2014-06-27 14:45:00,42.43,42.43,42.41,42.42,28100.0,30.6576,30.6576,30.6431,30.6503,28100.0
2014-06-27 14:50:00,42.41,42.42,42.41,42.41,39300.0,30.6431,30.6503,30.6431,30.6431,39300.0
2014-06-27 14:55:00,42.41,42.41,42.39,42.39,13700.0,30.6431,30.6431,30.6287,30.6287,13700.0
2014-06-27 15:00:00,42.39,42.41,42.39,42.41,56300.0,30.6287,30.6431,30.6287,30.6431,56300.0
2014-06-27 15:05:00,42.41,42.42,42.4,42.42,36700.0,30.6431,30.6503,30.6359,30.6503,36700.0
2014-06-27 15:10:00,42.41,42.43,42.41,42.43,36600.0,30.6431,30.6576,30.6431,30.6576,36600.0
2014-06-27 15:15:00,42.42,42.43,42.42,42.42,16700.0,30.6503,30.6576,30.6503,30.6503,16700.0
2014-06-27 15:20:00,42.43,42.44,42.43,42.43,22700.0,30.6576,30.6648,30.6576,30.6576,22700.0
2014-06-27 15:25:00,42.44,42.45,42.43,42.44,22200.0,30.6648,30.672,30.6576,30.6648,22200.0
2014-06-27 15:30:00,42.45,42.49,42.44,42.48,47800.0,30.672,30.7009,30.6648,30.6937,47800.0
2014-06-27 15:35:00,42.48,42.49,42.47,42.48,39100.0,30.6937,30.7009,30.6865,30.6937,39100.0
2014-06-27 15:40:00,42.49,42.51,42.48,42.51,36900.0,30.7009,30.7154,30.6937,30.7154,36900.0
2014-06-27 15:45:00,42.5,42.51,42.49,42.5,36400.0,30.7081,30.7154,30.7009,30.7081,36400.0
2014-06-27 15:50:00,42.49,42.53,42.49,42.52,47600.0,30.7009,30.7298,30.7009,30.7226,47600.0
2014-06-27 15:55:00,42.52,42.54,42.51,42.53,116100.0,30.7226,30.737,30.7154,30.7298,116100.0
2014-06-30 09:30:00,42.49,42.5,42.45,42.45,195900.0,30.7009,30.7081,30.672,30.672,195900.0
2014-06-30 09:35:00,42.45,42.48,42.45,42.47,930800.0,30.672,30.6937,30.672,30.6865,930800.0
2014-06-30 09:40:00,42.47,42.48,42.46,42.48,119000.0,30.6865,30.6937,30.6792,30.6937,119000.0
2014-06-30 09:45:00,42.48,42.49,42.46,42.48,21000.0,30.6937,30.7009,30.6792,30.6937,21000.0
2014-06-30 09:50:00,42.48,42.5,42.46,42.48,797000.0,30.6937,30.7081,30.6792,30.6937,797000.0
2014-06-30 09:55:00,42.47,42.51,42.47,42.5,136300.0,30.6865,30.7154,30.6865,30.7081,136300.0
2014-06-30 10:00:00,42.5,42.55,42.5,42.53,209900.0,30.7081,30.7443,30.7081,30.7298,209900.0
2014-06-30 10:05:00,42.52,42.54,42.52,42.53,29800.0,30.7226,30.737,30.7226,30.7298,29800.0
2014-06-30 10:10:00,42.52,42.54,42.52,42.52,313900.0,30.7226,30.737,30.7226,30.7226,313900.0
2014-06-30 10:15:00,42.53,42.55,42.53,42.54,180700.0,30.7298,30.7443,30.7298,30.737,180700.0
2014-06-30 10:20:00,42.54,42.55,42.53,42.54,78900.0,30.737,30.7443,30.7298,30.737,78900.0
2014-06-30 10:25:00,42.55,42.55,42.52,42.53,57000.0,30.7443,30.7443,30.7226,30.7298,57000.0
2014-06-30 10:30:00,42.52,42.54,42.52,42.53,11800.0,30.7226,30.737,30.7226,30.7298,11800.0
2014-06-30 10:35:00,42.52,42.53,42.51,42.52,35000.0,30.7226,30.7298,30.7154,30.7226,35000.0
2014-06-30 10:40:00,42.53,42.54,42.53,42.53,18900.0,30.7298,30.737,30.7298,30.7298,18900.0
2014-06-30 10:45:00,42.53,42.54,42.51,42.52,44700.0,30.7298,30.737,30.7154,30.7226,44700.0
2014-06-30 10:50:00,42.51,42.51,42.5,42.5,31900.0,30.7154,30.7154,30.7081,30.7081,31900.0
2014-06-30 10:55:00,42.51,42.52,42.5,42.52,33800.0,30.7154,30.7226,30.7081,30.7226,33800.0
2014-06-30 11:00:00,42.52,42.54,42.51,42.52,46800.0,30.7226,30.737,30.7154,30.7226,46800.0
2014-06-30 11:05:00,42.52,42.52,42.47,42.5,39600.0,30.7226,30.7226,30.6865,30.7081,39600.0
2014-06-30 11:10:00,42.5,42.54,42.49,42.54,33600.0,30.7081,30.737,30.7009,30.737,33600.0
2014-06-30 11:15:00,42.54,42.56,42.54,42.56,23200.0,30.737,30.7515,30.737,30.7515,23200.0
2014-06-30 11:20:00,42.55,42.59,42.55,42.59,32400.0,30.7443,30.7732,30.7443,30.7732,32400.0
2014-06-30 11:25:00,42.58,42.61,42.57,42.61,50200.0,30.7659,30.7876,30.7587,30.7876,50200.0
2014-06-30 11:30:00,42.61,42.61,42.55,42.55,39600.0,30.7876,30.7876,30.7443,30.7443,39600.0
2014-06-30 11:35:00,42.55,42.56,42.53,42.54,50300.0,30.7443,30.7515,30.7298,30.737,50300.0
2014-06-30 11:40:00,42.55,42.57,42.55,42.57,11600.0,30.7443,30.7587,30.7443,30.7587,11600.0
2014-06-30 11:45:00,42.57,42.57,42.53,42.53,28600.0,30.7587,30.7587,30.7298,30.7298,28600.0
2014-06-30 11:50:00,42.54,42.54,42.53,42.54,6300.0,30.737,30.737,30.7298,30.737,6300.0
2014-06-30 11:55:00,42.54,42.55,42.53,42.55,8200.0,30.737,30.7443,30.7298,30.7443,8200.0
2014-06-30 12:00:00,42.54,42.55,42.53,42.54,53300.0,30.737,30.7443,30.7298,30.737,53300.0
2014-06-30 12:05:00,42.54,42.54,42.52,42.53,20800.0,30.737,30.737,30.7226,30.7298,20800.0
2014-06-30 12:10:00,42.53,42.54,42.52,42.54,30400.0,30.7298,30.737,30.7226,30.737,30400.0
2014-06-30 12:15:00,42.55,42.55,42.54,42.55,3000.0,30.7443,30.7443,30.737,30.7443,3000.0
2014-06-30 12:20:00,42.54,42.55,42.54,42.55,700.0,30.737,30.7443,30.737,30.7443,700.0
2014-06-30 12:25:00,42.55,42.55,42.53,42.54,12000.0,30.7443,30.7443,30.7298,30.737,12000.0
2014-06-30 12:30:00,42.53,42.55,42.53,42.55,49200.0,30.7298,30.7443,30.7298,30.7443,49200.0
2014-06-30 12:35:00,42.54,42.55,42.54,42.54,18700.0,30.737,30.7443,30.737,30.737,18700.0
2014-06-30 12:40:00,42.54,42.54,42.53,42.54,8500.0,30.737,30.737,30.7298,30.737,8500.0
2014-06-30 12:45:00,42.54,42.54,42.54,42.54,9000.0,30.737,30.737,30.737,30.737,9000.0
2014-06-30 12:50:00,42.53,42.54,42.53,42.54,19500.0,30.7298,30.737,30.7298,30.737,19500.0
2014-06-30 12:55:00,42.54,42.54,42.53,42.54,3500.0,30.737,30.737,30.7298,30.737,3500.0
2014-06-30 13:00:00,42.54,42.55,42.53,42.54,24100.0,30.737,30.7443,30.7298,30.737,24100.0
2014-06-30 13:05:00,42.53,42.55,42.53,42.55,17200.0,30.7298,30.7443,30.7298,30.7443,17200.0
2014-06-30 13:10:00,42.54,42.55,42.54,42.54,10200.0,30.737,30.7443,30.737,30.737,10200.0
2014-06-30 13:15:00,42.55,42.56,42.55,42.55,65500.0,30.7443,30.7515,30.7443,30.7443,65500.0
2014-06-30 13:20:00,42.54,42.55,42.53,42.55,49200.0,30.737,30.7443,30.7298,30.7443,49200.0
2014-06-30 13:25:00,42.55,42.56,42.54,42.56,22200.0,30.7443,30.7515,30.737,30.7515,22200.0
2014-06-30 13:30:00,42.56,42.56,42.55,42.56,20500.0,30.7515,30.7515,30.7443,30.7515,20500.0
2014-06-30 13:35:00,42.55,42.56,42.55,42.56,42100.0,30.7443,30.7515,30.7443,30.7515,42100.0
2014-06-30 13:40:00,42.56,42.56,42.55,42.55,18200.0,30.7515,30.7515,30.7443,30.7443,18200.0
2014-06-30 13:45:00,42.56,42.57,42.55,42.57,18800.0,30.7515,30.7587,30.7443,30.7587,18800.0
2014-06-30 13:50:00,42.57,42.57,42.53,42.54,731300.0,30.7587,30.7587,30.7298,30.737,731300.0
2014-06-30 13:55:00,42.54,42.54,42.53,42.53,302900.0,30.737,30.737,30.7298,30.7298,302900.0
2014-06-30 14:00:00,42.54,42.54,42.53,42.54,150300.0,30.737,30.737,30.7298,30.737,150300.0
2014-06-30 14:05:00,42.54,42.55,42.53,42.55,324200.0,30.737,30.7443,30.7298,30.7443,324200.0
2014-06-30 14:10:00,42.55,42.57,42.54,42.57,24100.0,30.7443,30.7587,30.737,30.7587,24100.0
2014-06-30 14:15:00,42.57,42.57,42.56,42.57,31600.0,30.7587,30.7587,30.7515,30.7587,31600.0
2014-06-30 14:20:00,42.57,42.57,42.56,42.57,14500.0,30.7587,30.7587,30.7515,30.7587,14500.0
2014-06-30 14:25:00,42.57,42.57,42.56,42.57,12800.0,30.7587,30.7587,30.7515,30.7587,12800.0
2014-06-30 14:30:00,42.57,42.57,42.56,42.57,6700.0,30.7587,30.7587,30.7515,30.7587,6700.0
2014-06-30 14:35:00,42.57,42.57,42.56,42.57,9700.0,30.7587,30.7587,30.7515,30.7587,9700.0
2014-06-30 14:40:00,42.57,42.57,42.55,42.55,47700.0,30.7587,30.7587,30.7443,30.7443,47700.0
2014-06-30 14:45:00,42.56,42.56,42.55,42.55,13100.0,30.7515,30.7515,30.7443,30.7443,13100.0
2014-06-30 14:50:00,42.55,42.56,42.55,42.55,28000.0,30.7443,30.7515,30.7443,30.7443,28000.0
2014-06-30 14:55:00,42.55,42.56,42.54,42.54,32600.0,30.7443,30.7515,30.737,30.737,32600.0
2014-06-30 15:00:00,42.54,42.55,42.53,42.54,39000.0,30.737,30.7443,30.7298,30.737,39000.0
2014-06-30 15:05:00,42.54,42.55,42.53,42.55,17700.0,30.737,30.7443,30.7298,30.7443,17700.0
2014-06-30 15:10:00,42.55,42.56,42.55,42.55,83500.0,30.7443,30.7515,30.7443,30.7443,83500.0
2014-06-30 15:15:00,42.55,42.56,42.55,42.56,15100.0,30.7443,30.7515,30.7443,30.7515,15100.0
2014-06-30 15:20:00,42.56,42.56,42.55,42.55,20200.0,30.7515,30.7515,30.7443,30.7443,20200.0
2014-06-30 15:25:00,42.55,42.56,42.54,42.55,48000.0,30.7443,30.7515,30.737,30.7443,48000.0
2014-06-30 15:30:00,42.56,42.56,42.55,42.56,87200.0,30.7515,30.7515,30.7443,30.7515,87200.0
2014-06-30 15:35:00,42.56,42.56,42.55,42.56,37800.0,30.7515,30.7515,30.7443,30.7515,37800.0
2014-06-30 15:40:00,42.55,42.56,42.53,42.54,102200.0,30.7443,30.7515,30.7298,30.737,102200.0
2014-06-30 15:45:00,42.53,42.55,42.52,42.54,90100.0,30.7298,30.7443,30.7226,30.737,90100.0
2014-06-30 15:50:00,42.54,42.56,42.53,42.55,102000.0,30.737,30.7515,30.7298,30.7443,102000.0
2014-06-30 15:55:00,42.55,42.57,42.55,42.57,418600.0,30.7443,30.7587,30.7443,30.7587,418600.0
2014-07-01 09:30:00,42.82,42.85,42.79,42.82,212300.0,30.9394,30.961,30.9177,30.9394,212300.0
2014-07-01 09:35:00,42.82,42.83,42.81,42.82,70600.0,30.9394,30.9466,30.9321,30.9394,70600.0
2014-07-01 09:40:00,42.81,42.82,42.8,42.8,51400.0,30.9321,30.9394,30.9249,30.9249,51400.0
2014-07-01 09:45:00,42.81,42.82,42.8,42.82,155900.0,30.9321,30.9394,30.9249,30.9394,155900.0
2014-07-01 09:50:00,42.82,42.84,42.82,42.83,53100.0,30.9394,30.9538,30.9394,30.9466,53100.0
2014-07-01 09:55:00,42.82,42.84,42.82,42.84,77800.0,30.9394,30.9538,30.9394,30.9538,77800.0
2014-07-01 10:00:00,42.84,42.86,42.82,42.84,332600.0,30.9538,30.9683,30.9394,30.9538,332600.0
2014-07-01 10:05:00,42.84,42.86,42.84,42.85,40200.0,30.9538,30.9683,30.9538,30.961,40200.0
2014-07-01 10:10:00,42.85,42.87,42.85,42.85,99200.0,30.961,30.9755,30.961,30.961,99200.0
2014-07-01 10:15:00,42.85,42.86,42.84,42.85,15600.0,30.961,30.9683,30.9538,30.961,15600.0
2014-07-01 10:20:00,42.86,42.86,42.84,42.84,48000.0,30.9683,30.9683,30.9538,30.9538,48000.0
2014-07-01 10:25:00,42.85,42.85,42.83,42.84,37400.0,30.961,30.961,30.9466,30.9538,37400.0
2014-07-01 10:30:00,42.84,42.86,42.84,42.85,39800.0,30.9538,30.9683,30.9538,30.961,39800.0
2014-07-01 10:35:00,42.84,42.87,42.84,42.87,13900.0,30.9538,30.9755,30.9538,30.9755,13900.0
2014-07-01 10:40:00,42.87,42.87,42.85,42.85,107400.0,30.9755,30.9755,30.961,30.961,107400.0
2014-07-01 10:45:00,42.86,42.87,42.85,42.86,12200.0,30.9683,30.9755,30.961,30.9683,12200.0
2014-07-01 10:50:00,42.87,42.88,42.86,42.88,14600.0,30.9755,30.9827,30.9683,30.9827,14600.0
2014-07-01 10:55:00,42.89,42.92,42.89,42.9,53400.0,30.9899,31.0116,30.9899,30.9972,53400.0
2014-07-01 11:00:00,42.9,42.91,42.89,42.89,61300.0,30.9972,31.0044,30.9899,30.9899,61300.0
2014-07-01 11:05:00,42.89,42.9,42.89,42.9,8100.0,30.9899,30.9972,30.9899,30.9972,8100.0
2014-07-01 11:10:00,42.9,42.91,42.89,42.91,74200.0,30.9972,31.0044,30.9899,31.0044,74200.0
2014-07-01 11:15:00,42.91,42.93,42.91,42.93,59700.0,31.0044,31.0188,31.0044,31.0188,59700.0
2014-07-01 11:20:00,42.92,42.93,42.91,42.92,29100.0,31.0116,31.0188,31.0044,31.0116,29100.0
2014-07-01 11:25:00,42.92,42.93,42.91,42.92,34400.0,31.0116,31.0188,31.0044,31.0116,34400.0
2014-07-01 11:30:00,42.92,42.92,42.9,42.91,74700.0,31.0116,31.0116,30.9972,31.0044,74700.0
2014-07-01 11:35:00,42.91,42.92,42.91,42.91,13800.0,31.0044,31.0116,31.0044,31.0044,13800.0
2014-07-01 11:40:00,42.91,42.92,42.91,42.91,24800.0,31.0044,31.0116,31.0044,31.0044,24800.0
2014-07-01 11:45:00,42.91,42.91,42.9,42.91,52000.0,31.0044,31.0044,30.9972,31.0044,52000.0
2014-07-01 11:50:00,42.91,42.91,42.9,42.91,21900.0,31.0044,31.0044,30.9972,31.0044,21900.0
2014-07-01 11:55:00,42.91,42.91,42.9,42.91,71200.0,31.0044,31.0044,30.9972,31.0044,71200.0
2014-07-01 12:00:00,42.91,42.92,42.9,42.92,12200.0,31.0044,31.0116,30.9972,31.0116,12200.0
2014-07-01 12:05:00,42.93,42.93,42.92,42.92,125600.0,31.0188,31.0188,31.0116,31.0116,125600.0
2014-07-01 12:10:00,42.92,42.92,42.91,42.92,26500.0,31.0116,31.0116,31.0044,31.0116,26500.0
2014-07-01 12:15:00,42.91,42.94,42.91,42.94,17800.0,31.0044,31.0261,31.0044,31.0261,17800.0
2014-07-01 12:20:00,42.94,42.95,42.93,42.95,13500.0,31.0261,31.0333,31.0188,31.0333,13500.0
2014-07-01 12:25:00,42.95,42.95,42.94,42.94,45300.0,31.0333,31.0333,31.0261,31.0261,45300.0
2014-07-01 12:30:00,42.95,42.95,42.94,42.95,5800.0,31.0333,31.0333,31.0261,31.0333,5800.0
2014-07-01 12:35:00,42.95,42.98,42.95,42.98,30600.0,31.0333,31.055,31.0333,31.055,30600.0
2014-07-01 12:40:00,42.98,42.98,42.97,42.98,42800.0,31.055,31.055,31.0477,31.055,42800.0
2014-07-01 12:45:00,42.98,42.98,42.96,42.97,43100.0,31.055,31.055,31.0405,31.0477,43100.0
2014-07-01 12:50:00,42.97,42.97,42.96,42.97,41300.0,31.0477,31.0477,31.0405,31.0477,41300.0
2014-07-01 12:55:00,42.97,42.97,42.97,42.97,7400.0,31.0477,31.0477,31.0477,31.0477,7400.0
2014-07-01 13:00:00,42.96,42.99,42.96,42.99,33500.0,31.0405,31.0622,31.0405,31.0622,33500.0
2014-07-01 13:05:00,42.99,43.0,42.99,42.99,35900.0,31.0622,31.0694,31.0622,31.0622,35900.0
2014-07-01 13:10:00,43.0,43.01,43.0,43.01,15600.0,31.0694,31.0766,31.0694,31.0766,15600.0
2014-07-01 13:15:00,43.01,43.01,43.0,43.01,25500.0,31.0766,31.0766,31.0694,31.0766,25500.0
2014-07-01 13:20:00,43.01,43.02,43.01,43.02,21300.0,31.0766,31.0839,31.0766,31.0839,21300.0
2014-07-01 13:25:00,43.02,43.02,43.01,43.02,25300.0,31.0839,31.0839,31.0766,31.0839,25300.0
2014-07-01 13:30:00,43.02,43.02,43.0,43.0,103200.0,31.0839,31.0839,31.0694,31.0694,103200.0
2014-07-01 13:35:00,42.99,43.0,42.98,42.99,34800.0,31.0622,31.0694,31.055,31.0622,34800.0
2014-07-01 13:40:00,42.98,42.99,42.98,42.98,7000.0,31.055,31.0622,31.055,31.055,7000.0
2014-07-01 13:45:00,42.98,42.98,42.97,42.98,43400.0,31.055,31.055,31.0477,31.055,43400.0
2014-07-01 13:50:00,42.98,42.98,42.97,42.98,20800.0,31.055,31.055,31.0477,31.055,20800.0
2014-07-01 13:55:00,42.98,42.98,42.97,42.98,40000.0,31.055,31.055,31.0477,31.055,40000.0
2014-07-01 14:00:00,42.98,42.98,42.96,42.96,95700.0,31.055,31.055,31.0405,31.0405,95700.0
2014-07-01 14:05:00,42.97,42.97,42.96,42.97,9800.0,31.0477,31.0477,31.0405,31.0477,9800.0
2014-07-01 14:10:00,42.97,42.98,42.96,42.98,115000.0,31.0477,31.055,31.0405,31.055,115000.0
2014-07-01 14:15:00,42.98,42.98,42.97,42.98,7200.0,31.055,31.055,31.0477,31.055,7200.0
2014-07-01 14:20:00,42.98,42.98,42.97,42.98,24600.0,31.055,31.055,31.0477,31.055,24600.0
2014-07-01 14:25:00,42.98,42.98,42.96,42.97,102600.0,31.055,31.055,31.0405,31.0477,102600.0
2014-07-01 14:30:00,42.97,42.97,42.95,42.95,47900.0,31.0477,31.0477,31.0333,31.0333,47900.0
2014-07-01 14:35:00,42.95,42.97,42.95,42.97,66600.0,31.0333,31.0477,31.0333,31.0477,66600.0
2014-07-01 14:40:00,42.98,42.98,42.95,42.95,60600.0,31.055,31.055,31.0333,31.0333,60600.0
2014-07-01 14:45:00,42.96,42.96,42.94,42.96,30100.0,31.0405,31.0405,31.0261,31.0405,30100.0
2014-07-01 14:50:00,42.96,42.96,42.95,42.95,1400.0,31.0405,31.0405,31.0333,31.0333,1400.0
2014-07-01 14:55:00,42.96,42.97,42.95,42.97,19200.0,31.0405,31.0477,31.0333,31.0477,19200.0
2014-07-01 15:00:00,42.97,42.97,42.95,42.96,97900.0,31.0477,31.0477,31.0333,31.0405,97900.0
2014-07-01 15:05:00,42.96,42.96,42.95,42.96,51800.0,31.0405,31.0405,31.0333,31.0405,51800.0
2014-07-01 15:10:00,42.96,42.96,42.95,42.96,76700.0,31.0405,31.0405,31.0333,31.0405,76700.0
2014-07-01 15:15:00,42.96,42.97,42.94,42.97,79000.0,31.0405,31.0477,31.0261,31.0477,79000.0
2014-07-01 15:20:00,42.97,42.98,42.97,42.98,44200.0,31.0477,31.055,31.0477,31.055,44200.0
2014-07-01 15:25:00,42.98,42.98,42.96,42.97,111700.0,31.055,31.055,31.0405,31.0477,111700.0
2014-07-01 15:30:00,42.97,42.98,42.96,42.97,95200.0,31.0477,31.055,31.0405,31.0477,95200.0
2014-07-01 15:35:00,42.97,42.97,42.96,42.97,29900.0,31.0477,31.0477,31.0405,31.0477,29900.0
2014-07-01 15:40:00,42.97,42.97,42.96,42.97,53000.0,31.0477,31.0477,31.0405,31.0477,53000.0
2014-07-01 15:45:00,42.97,42.97,42.96,42.97,42100.0,31.0477,31.0477,31.0405,31.0477,42100.0
2014-07-01 15:50:00,42.97,42.97,42.95,42.96,191600.0,31.0477,31.0477,31.0333,31.0405,191600.0
2014-07-01 15:55:00,42.95,42.96,42.95,42.96,193700.0,31.0333,31.0405,31.0333,31.0405,193700.0
2014-07-02 09:30:00,42.95,42.95,42.9,42.93,50000.0,31.0333,31.0333,30.9972,31.0188,50000.0
2014-07-02 09:35:00,42.92,42.94,42.92,42.93,13500.0,31.0116,31.0261,31.0116,31.0188,13500.0
2014-07-02 09:40:00,42.93,42.94,42.92,42.93,17700.0,31.0188,31.0261,31.0116,31.0188,17700.0
2014-07-02 09:45:00,42.92,42.94,42.91,42.94,32500.0,31.0116,31.0261,31.0044,31.0261,32500.0
2014-07-02 09:50:00,42.94,42.95,42.91,42.93,35300.0,31.0261,31.0333,31.0044,31.0188,35300.0
2014-07-02 09:55:00,42.93,42.95,42.92,42.95,31900.0,31.0188,31.0333,31.0116,31.0333,31900.0
2014-07-02 10:00:00,42.95,42.96,42.94,42.95,81100.0,31.0333,31.0405,31.0261,31.0333,81100.0
2014-07-02 10:05:00,42.95,42.95,42.93,42.94,27200.0,31.0333,31.0333,31.0188,31.0261,27200.0
2014-07-02 10:10:00,42.93,42.94,42.93,42.94,37000.0,31.0188,31.0261,31.0188,31.0261,37000.0
2014-07-02 10:15:00,42.93,42.94,42.92,42.93,33300.0,31.0188,31.0261,31.0116,31.0188,33300.0
2014-07-02 10:20:00,42.93,42.93,42.92,42.93,11500.0,31.0188,31.0188,31.0116,31.0188,11500.0
2014-07-02 10:25:00,42.93,42.95,42.93,42.94,20100.0,31.0188,31.0333,31.0188,31.0261,20100.0
2014-07-02 10:30:00,42.94,42.95,42.93,42.94,53700.0,31.0261,31.0333,31.0188,31.0261,53700.0
2014-07-02 10:35:00,42.93,42.95,42.93,42.95,30900.0,31.0188,31.0333,31.0188,31.0333,30900.0
2014-07-02 10:40:00,42.94,42.97,42.94,42.97,14100.0,31.0261,31.0477,31.0261,31.0477,14100.0
2014-07-02 10:45:00,42.97,42.99,42.96,42.99,23700.0,31.0477,31.0622,31.0405,31.0622,23700.0
2014-07-02 10:50:00,42.99,43.0,42.98,42.98,137000.0,31.0622,31.0694,31.055,31.055,137000.0
2014-07-02 10:55:00,42.98,42.99,42.97,42.98,23000.0,31.055,31.0622,31.0477,31.055,23000.0
2014-07-02 11:00:00,42.98,42.98,42.96,42.98,48800.0,31.055,31.055,31.0405,31.055,48800.0
2014-07-02 11:05:00,42.97,42.99,42.95,42.96,25700.0,31.0477,31.0622,31.0333,31.0405,25700.0
2014-07-02 11:10:00,42.96,42.97,42.95,42.96,24300.0,31.0405,31.0477,31.0333,31.0405,24300.0
2014-07-02 11:15:00,42.96,42.97,42.95,42.97,19600.0,31.0405,31.0477,31.0333,31.0477,19600.0
2014-07-02 11:20:00,42.96,42.96,42.95,42.96,13900.0,31.0405,31.0405,31.0333,31.0405,13900.0
2014-07-02 11:25:00,42.97,42.98,42.96,42.97,36000.0,31.0477,31.055,31.0405,31.0477,36000.0
2014-07-02 11:30:00,42.97,42.99,42.96,42.97,55500.0,31.0477,31.0622,31.0405,31.0477,55500.0
2014-07-02 11:35:00,42.97,42.98,42.96,42.97,15100.0,31.0477,31.055,31.0405,31.0477,15100.0
2014-07-02 11:40:00,42.97,42.98,42.97,42.98,3300.0,31.0477,31.055,31.0477,31.055,3300.0
2014-07-02 11:45:00,42.97,42.98,42.97,42.98,17500.0,31.0477,31.055,31.0477,31.055,17500.0
2014-07-02 11:50:00,42.98,42.98,42.97,42.97,18800.0,31.055,31.055,31.0477,31.0477,18800.0
2014-07-02 11:55:00,42.97,42.98,42.96,42.97,15000.0,31.0477,31.055,31.0405,31.0477,15000.0
2014-07-02 12:00:00,42.97,42.98,42.96,42.98,8100.0,31.0477,31.055,31.0405,31.055,8100.0
2014-07-02 12:05:00,42.98,42.98,42.96,42.97,27300.0,31.055,31.055,31.0405,31.0477,27300.0
2014-07-02 12:10:00,42.97,42.97,42.96,42.97,2400.0,31.0477,31.0477,31.0405,31.0477,2400.0
2014-07-02 12:15:00,42.97,42.99,42.97,42.98,19400.0,31.0477,31.0622,31.0477,31.055,19400.0
2014-07-02 12:20:00,42.99,42.99,42.98,42.98,12100.0,31.0622,31.0622,31.055,31.055,12100.0
2014-07-02 12:25:00,42.98,42.99,42.98,42.98,9900.0,31.055,31.0622,31.055,31.055,9900.0
2014-07-02 12:30:00,42.98,42.98,42.97,42.98,13600.0,31.055,31.055,31.0477,31.055,13600.0
2014-07-02 12:35:00,42.98,42.98,42.97,42.97,7500.0,31.055,31.055,31.0477,31.0477,7500.0
2014-07-02 12:40:00,42.98,42.98,42.97,42.98,8400.0,31.055,31.055,31.0477,31.055,8400.0
2014-07-02 12:45:00,42.98,42.98,42.97,42.98,10200.0,31.055,31.055,31.0477,31.055,10200.0
2014-07-02 12:50:00,42.98,42.99,42.97,42.97,39300.0,31.055,31.0622,31.0477,31.0477,39300.0
2014-07-02 12:55:00,42.97,42.99,42.97,42.99,6000.0,31.0477,31.0622,31.0477,31.0622,6000.0
2014-07-02 13:00:00,42.99,43.0,42.98,42.99,16000.0,31.0622,31.0694,31.055,31.0622,16000.0
2014-07-02 13:05:00,42.99,43.0,42.98,43.0,23700.0,31.0622,31.0694,31.055,31.0694,23700.0
2014-07-02 13:10:00,42.99,43.0,42.98,42.98,17600.0,31.0622,31.0694,31.055,31.055,17600.0
2014-07-02 13:15:00,42.99,42.99,42.98,42.98,7100.0,31.0622,31.0622,31.055,31.055,7100.0
2014-07-02 13:20:00,42.99,43.0,42.98,43.0,21800.0,31.0622,31.0694,31.055,31.0694,21800.0
2014-07-02 13:25:00,43.0,43.0,42.99,43.0,12000.0,31.0694,31.0694,31.0622,31.0694,12000.0
2014-07-02 13:30:00,43.0,43.0,42.99,43.0,9600.0,31.0694,31.0694,31.0622,31.0694,9600.0
2014-07-02 13:35:00,43.0,43.0,42.98,42.98,35100.0,31.0694,31.0694,31.055,31.055,35100.0
2014-07-02 13:40:00,42.98,42.99,42.98,42.98,9600.0,31.055,31.0622,31.055,31.055,9600.0
2014-07-02 13:45:00,42.98,42.99,42.97,42.98,16700.0,31.055,31.0622,31.0477,31.055,16700.0
2014-07-02 13:50:00,42.98,42.98,42.97,42.98,13400.0,31.055,31.055,31.0477,31.055,13400.0
2014-07-02 13:55:00,42.98,43.0,42.98,42.99,12100.0,31.055,31.0694,31.055,31.0622,12100.0
2014-07-02 14:00:00,43.0,43.0,42.99,43.0,19200.0,31.0694,31.0694,31.0622,31.0694,19200.0
2014-07-02 14:05:00,43.0,43.0,42.99,43.0,16400.0,31.0694,31.0694,31.0622,31.0694,16400.0
2014-07-02 14:10:00,43.0,43.01,43.0,43.0,30600.0,31.0694,31.0766,31.0694,31.0694,30600.0
2014-07-02 14:15:00,43.01,43.01,43.0,43.01,10800.0,31.0766,31.0766,31.0694,31.0766,10800.0
2014-07-02 14:20:00,43.01,43.01,42.99,43.0,24900.0,31.0766,31.0766,31.0622,31.0694,24900.0
2014-07-02 14:25:00,43.0,43.0,43.0,43.0,7200.0,31.0694,31.0694,31.0694,31.0694,7200.0
2014-07-02 14:30:00,43.0,43.02,42.99,43.02,22800.0,31.0694,31.0839,31.0622,31.0839,22800.0
2014-07-02 14:35:00,43.02,43.02,43.01,43.02,14400.0,31.0839,31.0839,31.0766,31.0839,14400.0
2014-07-02 14:40:00,43.02,43.02,43.01,43.01,16200.0,31.0839,31.0839,31.0766,31.0766,16200.0
2014-07-02 14:45:00,43.02,43.02,43.0,43.0,29300.0,31.0839,31.0839,31.0694,31.0694,29300.0
2014-07-02 14:50:00,43.01,43.01,42.99,43.0,89500.0,31.0766,31.0766,31.0622,31.0694,89500.0
2014-07-02 14:55:00,43.0,43.0,42.99,43.0,9800.0,31.0694,31.0694,31.0622,31.0694,9800.0
2014-07-02 15:00:00,43.0,43.01,43.0,43.01,11400.0,31.0694,31.0766,31.0694,31.0766,11400.0
2014-07-02 15:05:00,43.01,43.01,43.0,43.01,27800.0,31.0766,31.0766,31.0694,31.0766,27800.0
2014-07-02 15:10:00,43.01,43.02,43.0,43.02,28200.0,31.0766,31.0839,31.0694,31.0839,28200.0
2014-07-02 15:15:00,43.02,43.02,43.01,43.02,14200.0,31.0839,31.0839,31.0766,31.0839,14200.0
2014-07-02 15:20:00,43.02,43.02,43.01,43.01,19100.0,31.0839,31.0839,31.0766,31.0766,19100.0
2014-07-02 15:25:00,43.02,43.02,43.01,43.01,31400.0,31.0839,31.0839,31.0766,31.0766,31400.0
2014-07-02 15:30:00,43.02,43.02,43.01,43.01,52400.0,31.0839,31.0839,31.0766,31.0766,52400.0
2014-07-02 15:35:00,43.02,43.02,43.01,43.01,29800.0,31.0839,31.0839,31.0766,31.0766,29800.0
2014-07-02 15:40:00,43.02,43.02,43.01,43.01,14900.0,31.0839,31.0839,31.0766,31.0766,14900.0
2014-07-02 15:45:00,43.01,43.02,43.0,43.02,79900.0,31.0766,31.0839,31.0694,31.0839,79900.0
2014-07-02 15:50:00,43.01,43.02,43.01,43.02,16900.0,31.0766,31.0839,31.0766,31.0839,16900.0
2014-07-02 15:55:00,43.02,43.03,43.01,43.02,166100.0,31.0839,31.0911,31.0766,31.0839,166100.0
2014-07-03 09:30:00,43.03,43.05,42.99,43.05,50700.0,31.0911,31.1055,31.0622,31.1055,50700.0
2014-07-03 09:35:00,43.05,43.06,43.03,43.05,37400.0,31.1055,31.1128,31.0911,31.1055,37400.0
2014-07-03 09:40:00,43.04,43.06,43.04,43.04,47900.0,31.0983,31.1128,31.0983,31.0983,47900.0
2014-07-03 09:45:00,43.05,43.06,43.04,43.05,54300.0,31.1055,31.1128,31.0983,31.1055,54300.0
2014-07-03 09:50:00,43.05,43.07,43.05,43.06,32300.0,31.1055,31.12,31.1055,31.1128,32300.0
2014-07-03 09:55:00,43.05,43.05,43.03,43.04,31500.0,31.1055,31.1055,31.0911,31.0983,31500.0
2014-07-03 10:00:00,43.03,43.05,43.03,43.05,39300.0,31.0911,31.1055,31.0911,31.1055,39300.0
2014-07-03 10:05:00,43.06,43.08,43.06,43.07,38300.0,31.1128,31.1272,31.1128,31.12,38300.0
2014-07-03 10:10:00,43.07,43.08,43.07,43.08,61400.0,31.12,31.1272,31.12,31.1272,61400.0
2014-07-03 10:15:00,43.08,43.09,43.07,43.08,61100.0,31.1272,31.1344,31.12,31.1272,61100.0
2014-07-03 10:20:00,43.07,43.09,43.06,43.06,27200.0,31.12,31.1344,31.1128,31.1128,27200.0
2014-07-03 10:25:00,43.07,43.08,43.07,43.07,20900.0,31.12,31.1272,31.12,31.12,20900.0
2014-07-03 10:30:00,43.08,43.1,43.07,43.1,40300.0,31.1272,31.1417,31.12,31.1417,40300.0
2014-07-03 10:35:00,43.09,43.09,43.06,43.08,47600.0,31.1344,31.1344,31.1128,31.1272,47600.0
2014-07-03 10:40:00,43.07,43.07,43.06,43.07,28600.0,31.12,31.12,31.1128,31.12,28600.0
2014-07-03 10:45:00,43.07,43.07,43.06,43.06,33800.0,31.12,31.12,31.1128,31.1128,33800.0
2014-07-03 10:50:00,43.07,43.08,43.06,43.07,27200.0,31.12,31.1272,31.1128,31.12,27200.0
2014-07-03 10:55:00,43.08,43.08,43.07,43.08,21600.0,31.1272,31.1272,31.12,31.1272,21600.0
2014-07-03 11:00:00,43.08,43.09,43.08,43.09,18200.0,31.1272,31.1344,31.1272,31.1344,18200.0
2014-07-03 11:05:00,43.09,43.1,43.09,43.1,33300.0,31.1344,31.1417,31.1344,31.1417,33300.0
2014-07-03 11:10:00,43.1,43.1,43.08,43.09,877100.0,31.1417,31.1417,31.1272,31.1344,877100.0
2014-07-03 11:15:00,43.09,43.1,43.09,43.1,15100.0,31.1344,31.1417,31.1344,31.1417,15100.0
2014-07-03 11:20:00,43.09,43.1,43.09,43.09,22600.0,31.1344,31.1417,31.1344,31.1344,22600.0
2014-07-03 11:25:00,43.1,43.12,43.09,43.1,57000.0,31.1417,31.1561,31.1344,31.1417,57000.0
2014-07-03 11:30:00,43.1,43.11,43.09,43.11,51400.0,31.1417,31.1489,31.1344,31.1489,51400.0
2014-07-03 11:35:00,43.11,43.14,43.1,43.13,30400.0,31.1489,31.1706,31.1417,31.1633,30400.0
2014-07-03 11:40:00,43.13,43.13,43.11,43.12,13400.0,31.1633,31.1633,31.1489,31.1561,13400.0
2014-07-03 11:45:00,43.11,43.12,43.11,43.11,14800.0,31.1489,31.1561,31.1489,31.1489,14800.0
2014-07-03 11:50:00,43.11,43.12,43.11,43.12,22300.0,31.1489,31.1561,31.1489,31.1561,22300.0
2014-07-03 11:55:00,43.12,43.13,43.11,43.13,39700.0,31.1561,31.1633,31.1489,31.1633,39700.0
2014-07-03 12:00:00,43.13,43.14,43.12,43.14,50100.0,31.1633,31.1706,31.1561,31.1706,50100.0
2014-07-03 12:05:00,43.13,43.14,43.12,43.13,65100.0,31.1633,31.1706,31.1561,31.1633,65100.0
2014-07-03 12:10:00,43.13,43.14,43.12,43.14,28700.0,31.1633,31.1706,31.1561,31.1706,28700.0
2014-07-03 12:15:00,43.13,43.15,43.13,43.14,46600.0,31.1633,31.1778,31.1633,31.1706,46600.0
2014-07-03 12:20:00,43.14,43.15,43.12,43.12,52400.0,31.1706,31.1778,31.1561,31.1561,52400.0
2014-07-03 12:25:00,43.12,43.14,43.12,43.13,17900.0,31.1561,31.1706,31.1561,31.1633,17900.0
2014-07-03 12:30:00,43.13,43.14,43.13,43.13,20200.0,31.1633,31.1706,31.1633,31.1633,20200.0
2014-07-03 12:35:00,43.14,43.14,43.13,43.13,109200.0,31.1706,31.1706,31.1633,31.1633,109200.0
2014-07-03 12:40:00,43.13,43.14,43.13,43.14,43300.0,31.1633,31.1706,31.1633,31.1706,43300.0
2014-07-03 12:45:00,43.13,43.14,43.12,43.12,62000.0,31.1633,31.1706,31.1561,31.1561,62000.0
2014-07-03 12:50:00,43.12,43.13,43.12,43.12,62600.0,31.1561,31.1633,31.1561,31.1561,62600.0
2014-07-03 12:55:00,43.12,43.12,43.09,43.09,769200.0,31.1561,31.1561,31.1344,31.1344,769200.0
2014-07-07 09:30:00,42.78,42.79,42.75,42.76,89400.0,30.9105,30.9177,30.8888,30.896,89400.0
2014-07-07 09:35:00,42.75,42.78,42.75,42.77,22100.0,30.8888,30.9105,30.8888,30.9032,22100.0
2014-07-07 09:40:00,42.77,42.77,42.76,42.76,8700.0,30.9032,30.9032,30.896,30.896,8700.0
2014-07-07 09:45:00,42.77,42.78,42.76,42.77,18200.0,30.9032,30.9105,30.896,30.9032,18200.0
2014-07-07 09:50:00,42.77,42.78,42.76,42.77,49400.0,30.9032,30.9105,30.896,30.9032,49400.0
2014-07-07 09:55:00,42.76,42.77,42.76,42.77,22300.0,30.896,30.9032,30.896,30.9032,22300.0
2014-07-07 10:00:00,42.76,42.77,42.76,42.76,8200.0,30.896,30.9032,30.896,30.896,8200.0
2014-07-07 10:05:00,42.76,42.78,42.76,42.78,35100.0,30.896,30.9105,30.896,30.9105,35100.0
2014-07-07 10:10:00,42.78,42.82,42.78,42.81,33500.0,30.9105,30.9394,30.9105,30.9321,33500.0
2014-07-07 10:15:00,42.82,42.82,42.8,42.8,6300.0,30.9394,30.9394,30.9249,30.9249,6300.0
2014-07-07 10:20:00,42.8,42.81,42.8,42.8,14000.0,30.9249,30.9321,30.9249,30.9249,14000.0
2014-07-07 10:25:00,42.8,42.8,42.79,42.79,26800.0,30.9249,30.9249,30.9177,30.9177,26800.0
2014-07-07 10:30:00,42.79,42.8,42.77,42.78,15300.0,30.9177,30.9249,30.9032,30.9105,15300.0
2014-07-07 10:35:00,42.77,42.78,42.77,42.78,43600.0,30.9032,30.9105,30.9032,30.9105,43600.0
2014-07-07 10:40:00,42.78,42.78,42.77,42.78,8700.0,30.9105,30.9105,30.9032,30.9105,8700.0
2014-07-07 10:45:00,42.78,42.79,42.77,42.78,11500.0,30.9105,30.9177,30.9032,30.9105,11500.0
2014-07-07 10:50:00,42.77,42.78,42.77,42.78,12000.0,30.9032,30.9105,30.9032,30.9105,12000.0
2014-07-07 10:55:00,42.77,42.77,42.71,42.73,70600.0,30.9032,30.9032,30.8599,30.8743,70600.0
2014-07-07 11:00:00,42.73,42.73,42.7,42.72,14800.0,30.8743,30.8743,30.8527,30.8671,14800.0
2014-07-07 11:05:00,42.71,42.73,42.71,42.71,8500.0,30.8599,30.8743,30.8599,30.8599,8500.0
2014-07-07 11:10:00,42.71,42.73,42.71,42.71,10200.0,30.8599,30.8743,30.8599,30.8599,10200.0
2014-07-07 11:15:00,42.72,42.73,42.71,42.72,8100.0,30.8671,30.8743,30.8599,30.8671,8100.0
2014-07-07 11:20:00,42.73,42.73,42.7,42.72,11800.0,30.8743,30.8743,30.8527,30.8671,11800.0
2014-07-07 11:25:00,42.72,42.73,42.71,42.73,14900.0,30.8671,30.8743,30.8599,30.8743,14900.0
2014-07-07 11:30:00,42.72,42.72,42.7,42.71,33800.0,30.8671,30.8671,30.8527,30.8599,33800.0
2014-07-07 11:35:00,42.71,42.72,42.71,42.72,19500.0,30.8599,30.8671,30.8599,30.8671,19500.0
2014-07-07 11:40:00,42.72,42.72,42.71,42.71,2000.0,30.8671,30.8671,30.8599,30.8599,2000.0
2014-07-07 11:45:00,42.71,42.72,42.7,42.7,6200.0,30.8599,30.8671,30.8527,30.8527,6200.0
2014-07-07 11:50:00,42.7,42.72,42.7,42.72,20000.0,30.8527,30.8671,30.8527,30.8671,20000.0
2014-07-07 11:55:00,42.71,42.73,42.71,42.73,42000.0,30.8599,30.8743,30.8599,30.8743,42000.0
2014-07-07 12:00:00,42.73,42.75,42.73,42.74,34500.0,30.8743,30.8888,30.8743,30.8816,34500.0
2014-07-07 12:05:00,42.74,42.75,42.73,42.74,19300.0,30.8816,30.8888,30.8743,30.8816,19300.0
2014-07-07 12:10:00,42.73,42.74,42.73,42.73,4700.0,30.8743,30.8816,30.8743,30.8743,4700.0
2014-07-07 12:15:00,42.74,42.74,42.72,42.72,3100.0,30.8816,30.8816,30.8671,30.8671,3100.0
2014-07-07 12:20:00,42.73,42.74,42.72,42.73,7600.0,30.8743,30.8816,30.8671,30.8743,7600.0
2014-07-07 12:25:00,42.74,42.74,42.73,42.73,12600.0,30.8816,30.8816,30.8743,30.8743,12600.0
2014-07-07 12:30:00,42.73,42.74,42.73,42.73,4800.0,30.8743,30.8816,30.8743,30.8743,4800.0
2014-07-07 12:35:00,42.73,42.74,42.72,42.72,6700.0,30.8743,30.8816,30.8671,30.8671,6700.0
2014-07-07 12:40:00,42.73,42.74,42.72,42.73,9800.0,30.8743,30.8816,30.8671,30.8743,9800.0
2014-07-07 12:45:00,42.74,42.74,42.71,42.72,19400.0,30.8816,30.8816,30.8599,30.8671,19400.0
2014-07-07 12:50:00,42.71,42.72,42.71,42.72,2700.0,30.8599,30.8671,30.8599,30.8671,2700.0
2014-07-07 12:55:00,42.72,42.72,42.71,42.72,7800.0,30.8671,30.8671,30.8599,30.8671,7800.0
2014-07-07 13:00:00,42.72,42.72,42.71,42.72,16300.0,30.8671,30.8671,30.8599,30.8671,16300.0
2014-07-07 13:05:00,42.72,42.73,42.71,42.73,19100.0,30.8671,30.8743,30.8599,30.8743,19100.0
2014-07-07 13:10:00,42.73,42.73,42.72,42.73,33600.0,30.8743,30.8743,30.8671,30.8743,33600.0
2014-07-07 13:15:00,42.73,42.74,42.72,42.74,13200.0,30.8743,30.8816,30.8671,30.8816,13200.0
2014-07-07 13:20:00,42.74,42.74,42.73,42.74,9300.0,30.8816,30.8816,30.8743,30.8816,9300.0
2014-07-07 13:25:00,42.74,42.74,42.73,42.73,6100.0,30.8816,30.8816,30.8743,30.8743,6100.0
2014-07-07 13:30:00,42.74,42.74,42.73,42.74,9100.0,30.8816,30.8816,30.8743,30.8816,9100.0
2014-07-07 13:35:00,42.74,42.74,42.73,42.74,5900.0,30.8816,30.8816,30.8743,30.8816,5900.0
2014-07-07 13:40:00,42.73,42.74,42.73,42.74,62500.0,30.8743,30.8816,30.8743,30.8816,62500.0
2014-07-07 13:45:00,42.74,42.74,42.73,42.74,146000.0,30.8816,30.8816,30.8743,30.8816,146000.0
2014-07-07 13:50:00,42.74,42.75,42.74,42.75,12900.0,30.8816,30.8888,30.8816,30.8888,12900.0
2014-07-07 13:55:00,42.74,42.75,42.73,42.74,7700.0,30.8816,30.8888,30.8743,30.8816,7700.0
2014-07-07 14:00:00,42.73,42.74,42.73,42.73,6800.0,30.8743,30.8816,30.8743,30.8743,6800.0
2014-07-07 14:05:00,42.73,42.74,42.73,42.74,25200.0,30.8743,30.8816,30.8743,30.8816,25200.0
2014-07-07 14:10:00,42.73,42.74,42.73,42.74,8900.0,30.8743,30.8816,30.8743,30.8816,8900.0
2014-07-07 14:15:00,42.73,42.75,42.73,42.75,18800.0,30.8743,30.8888,30.8743,30.8888,18800.0
2014-07-07 14:20:00,42.75,42.75,42.73,42.73,45300.0,30.8888,30.8888,30.8743,30.8743,45300.0
2014-07-07 14:25:00,42.74,42.74,42.73,42.74,19200.0,30.8816,30.8816,30.8743,30.8816,19200.0
2014-07-07 14:30:00,42.73,42.74,42.71,42.71,28900.0,30.8743,30.8816,30.8599,30.8599,28900.0
2014-07-07 14:35:00,42.72,42.72,42.7,42.7,59200.0,30.8671,30.8671,30.8527,30.8527,59200.0
2014-07-07 14:40:00,42.71,42.72,42.71,42.72,7100.0,30.8599,30.8671,30.8599,30.8671,7100.0
2014-07-07 14:45:00,42.72,42.73,42.71,42.73,23000.0,30.8671,30.8743,30.8599,30.8743,23000.0
2014-07-07 14:50:00,42.73,42.74,42.72,42.73,58400.0,30.8743,30.8816,30.8671,30.8743,58400.0
2014-07-07 14:55:00,42.73,42.74,42.73,42.73,9600.0,30.8743,30.8816,30.8743,30.8743,9600.0
2014-07-07 15:00:00,42.74,42.74,42.73,42.74,9200.0,30.8816,30.8816,30.8743,30.8816,9200.0
2014-07-07 15:05:00,42.73,42.73,42.72,42.72,39800.0,30.8743,30.8743,30.8671,30.8671,39800.0
2014-07-07 15:10:00,42.72,42.73,42.72,42.72,20100.0,30.8671,30.8743,30.8671,30.8671,20100.0
2014-07-07 15:15:00,42.72,42.73,42.71,42.72,78600.0,30.8671,30.8743,30.8599,30.8671,78600.0
2014-07-07 15:20:00,42.72,42.73,42.72,42.73,36200.0,30.8671,30.8743,30.8671,30.8743,36200.0
2014-07-07 15:25:00,42.73,42.73,42.72,42.73,21300.0,30.8743,30.8743,30.8671,30.8743,21300.0
2014-07-07 15:30:00,42.72,42.73,42.71,42.72,38400.0,30.8671,30.8743,30.8599,30.8671,38400.0
2014-07-07 15:35:00,42.72,42.72,42.71,42.72,28900.0,30.8671,30.8671,30.8599,30.8671,28900.0
2014-07-07 15:40:00,42.72,42.72,42.71,42.72,23400.0,30.8671,30.8671,30.8599,30.8671,23400.0
2014-07-07 15:45:00,42.72,42.73,42.71,42.73,42600.0,30.8671,30.8743,30.8599,30.8743,42600.0
2014-07-07 15:50:00,42.73,42.75,42.73,42.75,38900.0,30.8743,30.8888,30.8743,30.8888,38900.0
2014-07-07 15:55:00,42.75,42.77,42.75,42.77,84300.0,30.8888,30.9032,30.8888,30.9032,84300.0
2014-07-08 09:30:00,42.54,42.54,42.48,42.49,70300.0,30.737,30.737,30.6937,30.7009,70300.0
2014-07-08 09:35:00,42.48,42.51,42.47,42.48,23500.0,30.6937,30.7154,30.6865,30.6937,23500.0
2014-07-08 09:40:00,42.48,42.5,42.46,42.5,60100.0,30.6937,30.7081,30.6792,30.7081,60100.0
2014-07-08 09:45:00,42.5,42.5,42.46,42.47,14400.0,30.7081,30.7081,30.6792,30.6865,14400.0
2014-07-08 09:50:00,42.46,42.47,42.43,42.44,72600.0,30.6792,30.6865,30.6576,30.6648,72600.0
2014-07-08 09:55:00,42.44,42.46,42.44,42.45,91800.0,30.6648,30.6792,30.6648,30.672,91800.0
2014-07-08 10:00:00,42.45,42.46,42.38,42.39,31100.0,30.672,30.6792,30.6214,30.6287,31100.0
2014-07-08 10:05:00,42.38,42.4,42.37,42.39,53400.0,30.6214,30.6359,30.6142,30.6287,53400.0
2014-07-08 10:10:00,42.4,42.41,42.4,42.4,22600.0,30.6359,30.6431,30.6359,30.6359,22600.0
2014-07-08 10:15:00,42.39,42.4,42.39,42.39,46100.0,30.6287,30.6359,30.6287,30.6287,46100.0
2014-07-08 10:20:00,42.39,42.39,42.37,42.38,46800.0,30.6287,30.6287,30.6142,30.6214,46800.0
2014-07-08 10:25:00,42.37,42.4,42.37,42.4,78300.0,30.6142,30.6359,30.6142,30.6359,78300.0
2014-07-08 10:30:00,42.4,42.4,42.35,42.35,29100.0,30.6359,30.6359,30.5998,30.5998,29100.0
2014-07-08 10:35:00,42.34,42.38,42.33,42.38,37900.0,30.5925,30.6214,30.5853,30.6214,37900.0
2014-07-08 10:40:00,42.38,42.4,42.37,42.39,30600.0,30.6214,30.6359,30.6142,30.6287,30600.0
2014-07-08 10:45:00,42.39,42.42,42.39,42.42,15300.0,30.6287,30.6503,30.6287,30.6503,15300.0
2014-07-08 10:50:00,42.41,42.43,42.41,42.42,5700.0,30.6431,30.6576,30.6431,30.6503,5700.0
2014-07-08 10:55:00,42.42,42.44,42.41,42.43,35800.0,30.6503,30.6648,30.6431,30.6576,35800.0
2014-07-08 11:00:00,42.42,42.42,42.4,42.41,12100.0,30.6503,30.6503,30.6359,30.6431,12100.0
2014-07-08 11:05:00,42.41,42.41,42.39,42.4,29100.0,30.6431,30.6431,30.6287,30.6359,29100.0
2014-07-08 11:10:00,42.4,42.41,42.39,42.4,66600.0,30.6359,30.6431,30.6287,30.6359,66600.0
2014-07-08 11:15:00,42.39,42.39,42.36,42.38,24800.0,30.6287,30.6287,30.607,30.6214,24800.0
2014-07-08 11:20:00,42.37,42.39,42.35,42.35,23300.0,30.6142,30.6287,30.5998,30.5998,23300.0
2014-07-08 11:25:00,42.34,42.36,42.3,42.3,84200.0,30.5925,30.607,30.5636,30.5636,84200.0
2014-07-08 11:30:00,42.3,42.32,42.29,42.29,45500.0,30.5636,30.5781,30.5564,30.5564,45500.0
2014-07-08 11:35:00,42.29,42.32,42.28,42.32,20100.0,30.5564,30.5781,30.5492,30.5781,20100.0
2014-07-08 11:40:00,42.31,42.33,42.29,42.29,37000.0,30.5709,30.5853,30.5564,30.5564,37000.0
2014-07-08 11:45:00,42.3,42.3,42.27,42.28,105400.0,30.5636,30.5636,30.542,30.5492,105400.0
2014-07-08 11:50:00,42.28,42.29,42.24,42.24,24500.0,30.5492,30.5564,30.5203,30.5203,24500.0
2014-07-08 11:55:00,42.23,42.27,42.23,42.26,42700.0,30.5131,30.542,30.5131,30.5347,42700.0
2014-07-08 12:00:00,42.26,42.28,42.26,42.28,17400.0,30.5347,30.5492,30.5347,30.5492,17400.0
2014-07-08 12:05:00,42.27,42.28,42.26,42.26,15000.0,30.542,30.5492,30.5347,30.5347,15000.0
2014-07-08 12:10:00,42.27,42.27,42.23,42.25,43200.0,30.542,30.542,30.5131,30.5275,43200.0
2014-07-08 12:15:00,42.25,42.25,42.23,42.24,14300.0,30.5275,30.5275,30.5131,30.5203,14300.0
2014-07-08 12:20:00,42.25,42.27,42.25,42.27,11300.0,30.5275,30.542,30.5275,30.542,11300.0
2014-07-08 12:25:00,42.26,42.28,42.26,42.27,5200.0,30.5347,30.5492,30.5347,30.542,5200.0
2014-07-08 12:30:00,42.28,42.29,42.27,42.27,5800.0,30.5492,30.5564,30.542,30.542,5800.0
2014-07-08 12:35:00,42.28,42.28,42.27,42.28,4900.0,30.5492,30.5492,30.542,30.5492,4900.0
2014-07-08 12:40:00,42.28,42.3,42.27,42.29,5600.0,30.5492,30.5636,30.542,30.5564,5600.0
2014-07-08 12:45:00,42.29,42.29,42.28,42.29,3600.0,30.5564,30.5564,30.5492,30.5564,3600.0
2014-07-08 12:50:00,42.29,42.31,42.28,42.3,23100.0,30.5564,30.5709,30.5492,30.5636,23100.0
2014-07-08 12:55:00,42.3,42.31,42.3,42.3,7100.0,30.5636,30.5709,30.5636,30.5636,7100.0
2014-07-08 13:00:00,42.3,42.3,42.29,42.3,24100.0,30.5636,30.5636,30.5564,30.5636,24100.0
2014-07-08 13:05:00,42.29,42.3,42.29,42.29,18700.0,30.5564,30.5636,30.5564,30.5564,18700.0
2014-07-08 13:10:00,42.29,42.31,42.29,42.31,46200.0,30.5564,30.5709,30.5564,30.5709,46200.0
2014-07-08 13:15:00,42.3,42.32,42.3,42.32,9600.0,30.5636,30.5781,30.5636,30.5781,9600.0
2014-07-08 13:20:00,42.32,42.33,42.31,42.33,133100.0,30.5781,30.5853,30.5709,30.5853,133100.0
2014-07-08 13:25:00,42.33,42.34,42.32,42.33,4500.0,30.5853,30.5925,30.5781,30.5853,4500.0
2014-07-08 13:30:00,42.33,42.33,42.32,42.33,6200.0,30.5853,30.5853,30.5781,30.5853,6200.0
2014-07-08 13:35:00,42.33,42.36,42.33,42.35,22300.0,30.5853,30.607,30.5853,30.5998,22300.0
2014-07-08 13:40:00,42.35,42.35,42.34,42.34,61400.0,30.5998,30.5998,30.5925,30.5925,61400.0
2014-07-08 13:45:00,42.34,42.35,42.33,42.34,11900.0,30.5925,30.5998,30.5853,30.5925,11900.0
2014-07-08 13:50:00,42.34,42.35,42.33,42.34,20800.0,30.5925,30.5998,30.5853,30.5925,20800.0
2014-07-08 13:55:00,42.33,42.34,42.33,42.33,11400.0,30.5853,30.5925,30.5853,30.5853,11400.0
2014-07-08 14:00:00,42.33,42.34,42.32,42.33,6000.0,30.5853,30.5925,30.5781,30.5853,6000.0
2014-07-08 14:05:00,42.33,42.33,42.32,42.32,10900.0,30.5853,30.5853,30.5781,30.5781,10900.0
2014-07-08 14:10:00,42.33,42.34,42.32,42.34,13400.0,30.5853,30.5925,30.5781,30.5925,13400.0
2014-07-08 14:15:00,42.34,42.34,42.32,42.33,23400.0,30.5925,30.5925,30.5781,30.5853,23400.0
2014-07-08 14:20:00,42.34,42.34,42.32,42.34,4000.0,30.5925,30.5925,30.5781,30.5925,4000.0
2014-07-08 14:25:00,42.34,42.34,42.32,42.32,24500.0,30.5925,30.5925,30.5781,30.5781,24500.0
2014-07-08 14:30:00,42.33,42.34,42.31,42.32,17000.0,30.5853,30.5925,30.5709,30.5781,17000.0
2014-07-08 14:35:00,42.31,42.32,42.31,42.32,12800.0,30.5709,30.5781,30.5709,30.5781,12800.0
2014-07-08 14:40:00,42.31,42.34,42.31,42.34,36800.0,30.5709,30.5925,30.5709,30.5925,36800.0
2014-07-08 14:45:00,42.33,42.34,42.33,42.33,23900.0,30.5853,30.5925,30.5853,30.5853,23900.0
2014-07-08 14:50:00,42.33,42.34,42.33,42.33,21600.0,30.5853,30.5925,30.5853,30.5853,21600.0
2014-07-08 14:55:00,42.32,42.34,42.32,42.33,11600.0,30.5781,30.5925,30.5781,30.5853,11600.0
2014-07-08 15:00:00,42.32,42.32,42.29,42.3,28400.0,30.5781,30.5781,30.5564,30.5636,28400.0
2014-07-08 15:05:00,42.29,42.32,42.29,42.3,43400.0,30.5564,30.5781,30.5564,30.5636,43400.0
2014-07-08 15:10:00,42.31,42.31,42.3,42.31,32500.0,30.5709,30.5709,30.5636,30.5709,32500.0
2014-07-08 15:15:00,42.31,42.32,42.3,42.31,16100.0,30.5709,30.5781,30.5636,30.5709,16100.0
2014-07-08 15:20:00,42.32,42.33,42.31,42.33,6800.0,30.5781,30.5853,30.5709,30.5853,6800.0
2014-07-08 15:25:00,42.33,42.34,42.33,42.33,20500.0,30.5853,30.5925,30.5853,30.5853,20500.0
2014-07-08 15:30:00,42.32,42.33,42.32,42.33,18300.0,30.5781,30.5853,30.5781,30.5853,18300.0
2014-07-08 15:35:00,42.32,42.34,42.32,42.33,13000.0,30.5781,30.5925,30.5781,30.5853,13000.0
2014-07-08 15:40:00,42.33,42.34,42.33,42.34,15800.0,30.5853,30.5925,30.5853,30.5925,15800.0
2014-07-08 15:45:00,42.34,42.34,42.33,42.34,15100.0,30.5925,30.5925,30.5853,30.5925,15100.0
2014-07-08 15:50:00,42.33,42.34,42.32,42.33,31500.0,30.5853,30.5925,30.5781,30.5853,31500.0
2014-07-08 15:55:00,42.33,42.35,42.33,42.34,69000.0,30.5853,30.5998,30.5853,30.5925,69000.0
2014-07-09 09:30:00,42.31,42.31,42.28,42.3,76700.0,30.5709,30.5709,30.5492,30.5636,76700.0
2014-07-09 09:35:00,42.3,42.32,42.3,42.31,27300.0,30.5636,30.5781,30.5636,30.5709,27300.0
2014-07-09 09:40:00,42.31,42.31,42.29,42.29,7300.0,30.5709,30.5709,30.5564,30.5564,7300.0
2014-07-09 09:45:00,42.29,42.3,42.28,42.29,12100.0,30.5564,30.5636,30.5492,30.5564,12100.0
2014-07-09 09:50:00,42.29,42.3,42.27,42.3,19900.0,30.5564,30.5636,30.542,30.5636,19900.0
2014-07-09 09:55:00,42.3,42.3,42.28,42.3,21900.0,30.5636,30.5636,30.5492,30.5636,21900.0
2014-07-09 10:00:00,42.29,42.3,42.28,42.3,6900.0,30.5564,30.5636,30.5492,30.5636,6900.0
2014-07-09 10:05:00,42.3,42.33,42.3,42.32,56100.0,30.5636,30.5853,30.5636,30.5781,56100.0
2014-07-09 10:10:00,42.32,42.33,42.3,42.31,79800.0,30.5781,30.5853,30.5636,30.5709,79800.0
2014-07-09 10:15:00,42.31,42.31,42.29,42.3,14900.0,30.5709,30.5709,30.5564,30.5636,14900.0
2014-07-09 10:20:00,42.3,42.33,42.29,42.33,38300.0,30.5636,30.5853,30.5564,30.5853,38300.0
2014-07-09 10:25:00,42.33,42.34,42.32,42.34,21900.0,30.5853,30.5925,30.5781,30.5925,21900.0
2014-07-09 10:30:00,42.34,42.36,42.33,42.35,90400.0,30.5925,30.607,30.5853,30.5998,90400.0
2014-07-09 10:35:00,42.35,42.37,42.35,42.36,72400.0,30.5998,30.6142,30.5998,30.607,72400.0
2014-07-09 10:40:00,42.36,42.39,42.36,42.39,25600.0,30.607,30.6287,30.607,30.6287,25600.0
2014-07-09 10:45:00,42.39,42.39,42.37,42.39,62600.0,30.6287,30.6287,30.6142,30.6287,62600.0
2014-07-09 10:50:00,42.39,42.39,42.37,42.38,21800.0,30.6287,30.6287,30.6142,30.6214,21800.0
2014-07-09 10:55:00,42.38,42.38,42.37,42.37,45900.0,30.6214,30.6214,30.6142,30.6142,45900.0
2014-07-09 11:00:00,42.38,42.38,42.37,42.38,38500.0,30.6214,30.6214,30.6142,30.6214,38500.0
2014-07-09 11:05:00,42.38,42.39,42.37,42.38,49000.0,30.6214,30.6287,30.6142,30.6214,49000.0
2014-07-09 11:10:00,42.38,42.38,42.34,42.34,61900.0,30.6214,30.6214,30.5925,30.5925,61900.0
2014-07-09 11:15:00,42.35,42.37,42.35,42.37,27300.0,30.5998,30.6142,30.5998,30.6142,27300.0
2014-07-09 11:20:00,42.37,42.4,42.36,42.4,20500.0,30.6142,30.6359,30.607,30.6359,20500.0
2014-07-09 11:25:00,42.4,42.41,42.39,42.39,60900.0,30.6359,30.6431,30.6287,30.6287,60900.0
2014-07-09 11:30:00,42.39,42.4,42.38,42.39,29600.0,30.6287,30.6359,30.6214,30.6287,29600.0
2014-07-09 11:35:00,42.38,42.38,42.33,42.34,89500.0,30.6214,30.6214,30.5853,30.5925,89500.0
2014-07-09 11:40:00,42.35,42.35,42.34,42.35,22400.0,30.5998,30.5998,30.5925,30.5998,22400.0
2014-07-09 11:45:00,42.36,42.36,42.34,42.35,12200.0,30.607,30.607,30.5925,30.5998,12200.0
2014-07-09 11:50:00,42.34,42.35,42.33,42.33,33000.0,30.5925,30.5998,30.5853,30.5853,33000.0
2014-07-09 11:55:00,42.33,42.35,42.33,42.35,10700.0,30.5853,30.5998,30.5853,30.5998,10700.0
2014-07-09 12:00:00,42.34,42.36,42.34,42.36,34500.0,30.5925,30.607,30.5925,30.607,34500.0
2014-07-09 12:05:00,42.36,42.37,42.35,42.37,103500.0,30.607,30.6142,30.5998,30.6142,103500.0
2014-07-09 12:10:00,42.37,42.37,42.35,42.35,25100.0,30.6142,30.6142,30.5998,30.5998,25100.0
2014-07-09 12:15:00,42.36,42.36,42.34,42.35,175400.0,30.607,30.607,30.5925,30.5998,175400.0
2014-07-09 12:20:00,42.34,42.35,42.34,42.35,3800.0,30.5925,30.5998,30.5925,30.5998,3800.0
2014-07-09 12:25:00,42.34,42.35,42.34,42.35,9700.0,30.5925,30.5998,30.5925,30.5998,9700.0
2014-07-09 12:30:00,42.35,42.36,42.34,42.36,40300.0,30.5998,30.607,30.5925,30.607,40300.0
2014-07-09 12:35:00,42.36,42.37,42.36,42.37,9100.0,30.607,30.6142,30.607,30.6142,9100.0
2014-07-09 12:40:00,42.36,42.36,42.35,42.36,32700.0,30.607,30.607,30.5998,30.607,32700.0
2014-07-09 12:45:00,42.35,42.36,42.35,42.36,3300.0,30.5998,30.607,30.5998,30.607,3300.0
2014-07-09 12:50:00,42.36,42.36,42.35,42.36,26700.0,30.607,30.607,30.5998,30.607,26700.0
2014-07-09 12:55:00,42.36,42.37,42.36,42.37,7600.0,30.607,30.6142,30.607,30.6142,7600.0
2014-07-09 13:00:00,42.37,42.38,42.37,42.38,14400.0,30.6142,30.6214,30.6142,30.6214,14400.0
2014-07-09 13:05:00,42.38,42.38,42.37,42.38,36700.0,30.6214,30.6214,30.6142,30.6214,36700.0
2014-07-09 13:10:00,42.38,42.38,42.37,42.37,45100.0,30.6214,30.6214,30.6142,30.6142,45100.0
2014-07-09 13:15:00,42.38,42.39,42.37,42.38,71600.0,30.6214,30.6287,30.6142,30.6214,71600.0
2014-07-09 13:20:00,42.38,42.38,42.37,42.38,24000.0,30.6214,30.6214,30.6142,30.6214,24000.0
2014-07-09 13:25:00,42.38,42.38,42.36,42.36,58100.0,30.6214,30.6214,30.607,30.607,58100.0
2014-07-09 13:30:00,42.36,42.36,42.35,42.36,10300.0,30.607,30.607,30.5998,30.607,10300.0
2014-07-09 13:35:00,42.36,42.37,42.35,42.37,7400.0,30.607,30.6142,30.5998,30.6142,7400.0
2014-07-09 13:40:00,42.36,42.37,42.36,42.36,6300.0,30.607,30.6142,30.607,30.607,6300.0
2014-07-09 13:45:00,42.36,42.37,42.36,42.37,17600.0,30.607,30.6142,30.607,30.6142,17600.0
2014-07-09 13:50:00,42.37,42.37,42.36,42.37,24500.0,30.6142,30.6142,30.607,30.6142,24500.0
2014-07-09 13:55:00,42.37,42.38,42.36,42.37,68600.0,30.6142,30.6214,30.607,30.6142,68600.0
2014-07-09 14:00:00,42.36,42.37,42.32,42.34,106200.0,30.607,30.6142,30.5781,30.5925,106200.0
2014-07-09 14:05:00,42.34,42.34,42.3,42.32,56400.0,30.5925,30.5925,30.5636,30.5781,56400.0
2014-07-09 14:10:00,42.31,42.39,42.31,42.37,44800.0,30.5709,30.6287,30.5709,30.6142,44800.0
2014-07-09 14:15:00,42.38,42.45,42.38,42.44,49200.0,30.6214,30.672,30.6214,30.6648,49200.0
2014-07-09 14:20:00,42.44,42.45,42.43,42.44,40700.0,30.6648,30.672,30.6576,30.6648,40700.0
2014-07-09 14:25:00,42.44,42.45,42.44,42.45,33500.0,30.6648,30.672,30.6648,30.672,33500.0
2014-07-09 14:30:00,42.44,42.47,42.43,42.47,12000.0,30.6648,30.6865,30.6576,30.6865,12000.0
2014-07-09 14:35:00,42.47,42.48,42.45,42.45,81600.0,30.6865,30.6937,30.672,30.672,81600.0
2014-07-09 14:40:00,42.46,42.47,42.45,42.47,22400.0,30.6792,30.6865,30.672,30.6865,22400.0
2014-07-09 14:45:00,42.47,42.48,42.46,42.48,83100.0,30.6865,30.6937,30.6792,30.6937,83100.0
2014-07-09 14:50:00,42.47,42.49,42.47,42.49,16200.0,30.6865,30.7009,30.6865,30.7009,16200.0
2014-07-09 14:55:00,42.49,42.5,42.48,42.49,46600.0,30.7009,30.7081,30.6937,30.7009,46600.0
2014-07-09 15:00:00,42.48,42.49,42.48,42.49,28200.0,30.6937,30.7009,30.6937,30.7009,28200.0
2014-07-09 15:05:00,42.48,42.5,42.48,42.5,31200.0,30.6937,30.7081,30.6937,30.7081,31200.0
2014-07-09 15:10:00,42.49,42.51,42.49,42.51,63700.0,30.7009,30.7154,30.7009,30.7154,63700.0
2014-07-09 15:15:00,42.51,42.51,42.49,42.5,88700.0,30.7154,30.7154,30.7009,30.7081,88700.0
2014-07-09 15:20:00,42.5,42.5,42.48,42.48,61600.0,30.7081,30.7081,30.6937,30.6937,61600.0
2014-07-09 15:25:00,42.49,42.5,42.48,42.49,8500.0,30.7009,30.7081,30.6937,30.7009,8500.0
2014-07-09 15:30:00,42.5,42.5,42.49,42.5,21500.0,30.7081,30.7081,30.7009,30.7081,21500.0
2014-07-09 15:35:00,42.5,42.52,42.49,42.52,32600.0,30.7081,30.7226,30.7009,30.7226,32600.0
2014-07-09 15:40:00,42.52,42.53,42.51,42.52,60000.0,30.7226,30.7298,30.7154,30.7226,60000.0
2014-07-09 15:45:00,42.52,42.52,42.49,42.49,126500.0,30.7226,30.7226,30.7009,30.7009,126500.0
2014-07-09 15:50:00,42.5,42.5,42.48,42.5,86100.0,30.7081,30.7081,30.6937,30.7081,86100.0
2014-07-09 15:55:00,42.5,42.5,42.48,42.49,252800.0,30.7081,30.7081,30.6937,30.7009,252800.0
2014-07-10 09:30:00,41.74,41.76,41.7,41.75,160500.0,30.159,30.1735,30.1301,30.1662,160500.0
2014-07-10 09:35:00,41.75,41.79,41.74,41.79,43500.0,30.1662,30.1951,30.159,30.1951,43500.0
2014-07-10 09:40:00,41.78,41.79,41.75,41.76,84200.0,30.1879,30.1951,30.1662,30.1735,84200.0
2014-07-10 09:45:00,41.76,41.76,41.72,41.72,171700.0,30.1735,30.1735,30.1446,30.1446,171700.0
2014-07-10 09:50:00,41.73,41.77,41.72,41.77,30000.0,30.1518,30.1807,30.1446,30.1807,30000.0
2014-07-10 09:55:00,41.77,41.78,41.74,41.76,48200.0,30.1807,30.1879,30.159,30.1735,48200.0
2014-07-10 10:00:00,41.77,41.78,41.75,41.78,104600.0,30.1807,30.1879,30.1662,30.1879,104600.0
2014-07-10 10:05:00,41.78,41.81,41.77,41.8,40500.0,30.1879,30.2096,30.1807,30.2024,40500.0
2014-07-10 10:10:00,41.81,41.83,41.79,41.82,29200.0,30.2096,30.224,30.1951,30.2168,29200.0
2014-07-10 10:15:00,41.82,41.84,41.81,41.83,9300.0,30.2168,30.2313,30.2096,30.224,9300.0
2014-07-10 10:20:00,41.83,41.88,41.82,41.88,24600.0,30.224,30.2602,30.2168,30.2602,24600.0
2014-07-10 10:25:00,41.88,41.88,41.85,41.87,13800.0,30.2602,30.2602,30.2385,30.2529,13800.0
2014-07-10 10:30:00,41.88,41.88,41.85,41.86,4400.0,30.2602,30.2602,30.2385,30.2457,4400.0
2014-07-10 10:35:00,41.86,41.87,41.84,41.84,45800.0,30.2457,30.2529,30.2313,30.2313,45800.0
2014-07-10 10:40:00,41.84,41.84,41.82,41.83,17000.0,30.2313,30.2313,30.2168,30.224,17000.0
2014-07-10 10:45:00,41.84,41.91,41.84,41.91,6500.0,30.2313,30.2818,30.2313,30.2818,6500.0
2014-07-10 10:50:00,41.91,41.91,41.89,41.91,51500.0,30.2818,30.2818,30.2674,30.2818,51500.0
2014-07-10 10:55:00,41.91,41.94,41.9,41.94,43400.0,30.2818,30.3035,30.2746,30.3035,43400.0
2014-07-10 11:00:00,41.94,41.96,41.93,41.93,27200.0,30.3035,30.318,30.2963,30.2963,27200.0
2014-07-10 11:05:00,41.93,41.94,41.92,41.94,31700.0,30.2963,30.3035,30.2891,30.3035,31700.0
2014-07-10 11:10:00,41.93,41.95,41.93,41.95,9900.0,30.2963,30.3107,30.2963,30.3107,9900.0
2014-07-10 11:15:00,41.94,41.95,41.91,41.91,11200.0,30.3035,30.3107,30.2818,30.2818,11200.0
2014-07-10 11:20:00,41.92,41.93,41.9,41.93,27300.0,30.2891,30.2963,30.2746,30.2963,27300.0
2014-07-10 11:25:00,41.92,41.93,41.87,41.87,53700.0,30.2891,30.2963,30.2529,30.2529,53700.0
2014-07-10 11:30:00,41.86,41.88,41.85,41.86,11600.0,30.2457,30.2602,30.2385,30.2457,11600.0
2014-07-10 11:35:00,41.85,41.89,41.85,41.88,29600.0,30.2385,30.2674,30.2385,30.2602,29600.0
2014-07-10 11:40:00,41.89,41.89,41.86,41.87,10300.0,30.2674,30.2674,30.2457,30.2529,10300.0
2014-07-10 11:45:00,41.87,41.88,41.86,41.86,16000.0,30.2529,30.2602,30.2457,30.2457,16000.0
2014-07-10 11:50:00,41.87,41.9,41.86,41.9,7400.0,30.2529,30.2746,30.2457,30.2746,7400.0
2014-07-10 11:55:00,41.89,41.92,41.88,41.91,30500.0,30.2674,30.2891,30.2602,30.2818,30500.0
2014-07-10 12:00:00,41.92,41.93,41.89,41.9,9700.0,30.2891,30.2963,30.2674,30.2746,9700.0
2014-07-10 12:05:00,41.89,41.91,41.89,41.91,8900.0,30.2674,30.2818,30.2674,30.2818,8900.0
2014-07-10 12:10:00,41.91,41.92,41.9,41.91,8400.0,30.2818,30.2891,30.2746,30.2818,8400.0
2014-07-10 12:15:00,41.91,41.93,41.91,41.91,20200.0,30.2818,30.2963,30.2818,30.2818,20200.0
2014-07-10 12:20:00,41.92,41.94,41.91,41.93,15200.0,30.2891,30.3035,30.2818,30.2963,15200.0
2014-07-10 12:25:00,41.93,41.95,41.93,41.93,4600.0,30.2963,30.3107,30.2963,30.2963,4600.0
2014-07-10 12:30:00,41.94,41.95,41.94,41.95,12100.0,30.3035,30.3107,30.3035,30.3107,12100.0
2014-07-10 12:35:00,41.95,41.95,41.93,41.93,12800.0,30.3107,30.3107,30.2963,30.2963,12800.0
2014-07-10 12:40:00,41.94,41.94,41.93,41.94,5000.0,30.3035,30.3035,30.2963,30.3035,5000.0
2014-07-10 12:45:00,41.93,41.94,41.92,41.93,6800.0,30.2963,30.3035,30.2891,30.2963,6800.0
2014-07-10 12:50:00,41.93,41.93,41.89,41.9,7300.0,30.2963,30.2963,30.2674,30.2746,7300.0
2014-07-10 12:55:00,41.9,41.91,41.9,41.91,6500.0,30.2746,30.2818,30.2746,30.2818,6500.0
2014-07-10 13:00:00,41.92,41.93,41.91,41.92,28400.0,30.2891,30.2963,30.2818,30.2891,28400.0
2014-07-10 13:05:00,41.92,41.94,41.92,41.94,33900.0,30.2891,30.3035,30.2891,30.3035,33900.0
2014-07-10 13:10:00,41.94,41.94,41.93,41.94,25600.0,30.3035,30.3035,30.2963,30.3035,25600.0
2014-07-10 13:15:00,41.93,41.94,41.93,41.94,19000.0,30.2963,30.3035,30.2963,30.3035,19000.0
2014-07-10 13:20:00,41.94,41.98,41.93,41.98,78500.0,30.3035,30.3324,30.2963,30.3324,78500.0
2014-07-10 13:25:00,41.98,41.99,41.97,41.98,8800.0,30.3324,30.3396,30.3252,30.3324,8800.0
2014-07-10 13:30:00,41.99,42.0,41.98,42.0,5500.0,30.3396,30.3469,30.3324,30.3469,5500.0
2014-07-10 13:35:00,41.99,42.02,41.99,42.02,18600.0,30.3396,30.3613,30.3396,30.3613,18600.0
2014-07-10 13:40:00,42.01,42.01,42.0,42.01,11000.0,30.3541,30.3541,30.3469,30.3541,11000.0
2014-07-10 13:45:00,42.0,42.01,41.99,42.0,8500.0,30.3469,30.3541,30.3396,30.3469,8500.0
2014-07-10 13:50:00,42.0,42.0,41.98,41.98,28400.0,30.3469,30.3469,30.3324,30.3324,28400.0
2014-07-10 13:55:00,41.99,41.99,41.98,41.98,33300.0,30.3396,30.3396,30.3324,30.3324,33300.0
2014-07-10 14:00:00,41.98,41.99,41.98,41.99,9300.0,30.3324,30.3396,30.3324,30.3396,9300.0
2014-07-10 14:05:00,41.99,42.0,41.97,41.98,19200.0,30.3396,30.3469,30.3252,30.3324,19200.0
2014-07-10 14:10:00,41.98,41.99,41.96,41.96,16100.0,30.3324,30.3396,30.318,30.318,16100.0
2014-07-10 14:15:00,41.97,41.98,41.96,41.96,9000.0,30.3252,30.3324,30.318,30.318,9000.0
2014-07-10 14:20:00,41.96,41.98,41.96,41.97,13900.0,30.318,30.3324,30.318,30.3252,13900.0
2014-07-10 14:25:00,41.98,41.98,41.97,41.98,17300.0,30.3324,30.3324,30.3252,30.3324,17300.0
2014-07-10 14:30:00,41.97,41.98,41.94,41.94,10500.0,30.3252,30.3324,30.3035,30.3035,10500.0
2014-07-10 14:35:00,41.94,41.94,41.93,41.94,1600.0,30.3035,30.3035,30.2963,30.3035,1600.0
2014-07-10 14:40:00,41.94,41.94,41.91,41.91,14900.0,30.3035,30.3035,30.2818,30.2818,14900.0
2014-07-10 14:45:00,41.92,41.94,41.91,41.93,20000.0,30.2891,30.3035,30.2818,30.2963,20000.0
2014-07-10 14:50:00,41.92,41.95,41.92,41.94,14200.0,30.2891,30.3107,30.2891,30.3035,14200.0
2014-07-10 14:55:00,41.95,41.95,41.93,41.93,28100.0,30.3107,30.3107,30.2963,30.2963,28100.0
2014-07-10 15:00:00,41.92,41.93,41.91,41.92,27800.0,30.2891,30.2963,30.2818,30.2891,27800.0
2014-07-10 15:05:00,41.91,41.93,41.91,41.93,16600.0,30.2818,30.2963,30.2818,30.2963,16600.0
2014-07-10 15:10:00,41.93,41.94,41.92,41.94,56100.0,30.2963,30.3035,30.2891,30.3035,56100.0
2014-07-10 15:15:00,41.94,41.94,41.92,41.94,58800.0,30.3035,30.3035,30.2891,30.3035,58800.0
2014-07-10 15:20:00,41.93,41.96,41.93,41.96,34900.0,30.2963,30.318,30.2963,30.318,34900.0
2014-07-10 15:25:00,41.96,41.99,41.95,41.98,18900.0,30.318,30.3396,30.3107,30.3324,18900.0
2014-07-10 15:30:00,41.98,41.98,41.97,41.97,26400.0,30.3324,30.3324,30.3252,30.3252,26400.0
2014-07-10 15:35:00,41.98,41.99,41.97,41.98,9500.0,30.3324,30.3396,30.3252,30.3324,9500.0
2014-07-10 15:40:00,41.99,42.01,41.98,42.01,16200.0,30.3396,30.3541,30.3324,30.3541,16200.0
2014-07-10 15:45:00,42.0,42.0,41.99,41.99,17500.0,30.3469,30.3469,30.3396,30.3396,17500.0
2014-07-10 15:50:00,42.0,42.0,41.99,42.0,19200.0,30.3469,30.3469,30.3396,30.3469,19200.0
2014-07-10 15:55:00,42.0,42.01,41.98,42.0,71100.0,30.3469,30.3541,30.3324,30.3469,71100.0
2014-07-11 09:30:00,41.91,41.98,41.91,41.96,54200.0,30.2818,30.3324,30.2818,30.318,54200.0
2014-07-11 09:35:00,41.96,41.96,41.9,41.9,24700.0,30.318,30.318,30.2746,30.2746,24700.0
2014-07-11 09:40:00,41.89,41.9,41.87,41.88,62000.0,30.2674,30.2746,30.2529,30.2602,62000.0
2014-07-11 09:45:00,41.88,41.88,41.85,41.85,92600.0,30.2602,30.2602,30.2385,30.2385,92600.0
2014-07-11 09:50:00,41.86,41.88,41.85,41.88,63900.0,30.2457,30.2602,30.2385,30.2602,63900.0
2014-07-11 09:55:00,41.89,41.92,41.89,41.91,40600.0,30.2674,30.2891,30.2674,30.2818,40600.0
2014-07-11 10:00:00,41.91,41.92,41.89,41.9,25400.0,30.2818,30.2891,30.2674,30.2746,25400.0
2014-07-11 10:05:00,41.91,41.94,41.9,41.94,33000.0,30.2818,30.3035,30.2746,30.3035,33000.0
2014-07-11 10:10:00,41.94,41.97,41.92,41.96,59400.0,30.3035,30.3252,30.2891,30.318,59400.0
2014-07-11 10:15:00,41.96,41.97,41.95,41.97,26500.0,30.318,30.3252,30.3107,30.3252,26500.0
2014-07-11 10:20:00,41.97,41.97,41.94,41.96,10900.0,30.3252,30.3252,30.3035,30.318,10900.0
2014-07-11 10:25:00,41.96,41.97,41.95,41.95,7500.0,30.318,30.3252,30.3107,30.3107,7500.0
2014-07-11 10:30:00,41.95,41.96,41.91,41.92,161100.0,30.3107,30.318,30.2818,30.2891,161100.0
2014-07-11 10:35:00,41.92,41.93,41.91,41.91,8800.0,30.2891,30.2963,30.2818,30.2818,8800.0
2014-07-11 10:40:00,41.92,41.92,41.9,41.91,5700.0,30.2891,30.2891,30.2746,30.2818,5700.0
2014-07-11 10:45:00,41.92,41.95,41.92,41.94,19000.0,30.2891,30.3107,30.2891,30.3035,19000.0
2014-07-11 10:50:00,41.94,41.96,41.94,41.94,15300.0,30.3035,30.318,30.3035,30.3035,15300.0
2014-07-11 10:55:00,41.94,41.95,41.93,41.95,18900.0,30.3035,30.3107,30.2963,30.3107,18900.0
2014-07-11 11:00:00,41.95,41.95,41.91,41.94,10300.0,30.3107,30.3107,30.2818,30.3035,10300.0
2014-07-11 11:05:00,41.94,41.95,41.93,41.95,4000.0,30.3035,30.3107,30.2963,30.3107,4000.0
2014-07-11 11:10:00,41.95,41.95,41.93,41.94,15300.0,30.3107,30.3107,30.2963,30.3035,15300.0
2014-07-11 11:15:00,41.94,41.94,41.92,41.92,3800.0,30.3035,30.3035,30.2891,30.2891,3800.0
2014-07-11 11:20:00,41.92,41.92,41.91,41.91,40600.0,30.2891,30.2891,30.2818,30.2818,40600.0
2014-07-11 11:25:00,41.92,41.92,41.89,41.91,64400.0,30.2891,30.2891,30.2674,30.2818,64400.0
2014-07-11 11:30:00,41.92,41.95,41.92,41.95,18000.0,30.2891,30.3107,30.2891,30.3107,18000.0
2014-07-11 11:35:00,41.96,41.96,41.95,41.96,45800.0,30.318,30.318,30.3107,30.318,45800.0
2014-07-11 11:40:00,41.96,41.97,41.95,41.95,32100.0,30.318,30.3252,30.3107,30.3107,32100.0
2014-07-11 11:45:00,41.95,41.96,41.95,41.95,16300.0,30.3107,30.318,30.3107,30.3107,16300.0
2014-07-11 11:50:00,41.94,41.94,41.93,41.94,19400.0,30.3035,30.3035,30.2963,30.3035,19400.0
2014-07-11 11:55:00,41.94,41.95,41.94,41.95,7800.0,30.3035,30.3107,30.3035,30.3107,7800.0
2014-07-11 12:00:00,41.94,41.94,41.93,41.94,16200.0,30.3035,30.3035,30.2963,30.3035,16200.0
2014-07-11 12:05:00,41.95,41.95,41.93,41.93,5400.0,30.3107,30.3107,30.2963,30.2963,5400.0
2014-07-11 12:10:00,41.95,41.96,41.93,41.93,5800.0,30.3107,30.318,30.2963,30.2963,5800.0
2014-07-11 12:15:00,41.93,41.94,41.93,41.93,6400.0,30.2963,30.3035,30.2963,30.2963,6400.0
2014-07-11 12:20:00,41.94,41.94,41.92,41.93,7300.0,30.3035,30.3035,30.2891,30.2963,7300.0
2014-07-11 12:25:00,41.94,41.94,41.93,41.93,8400.0,30.3035,30.3035,30.2963,30.2963,8400.0
2014-07-11 12:30:00,41.94,41.94,41.92,41.94,8100.0,30.3035,30.3035,30.2891,30.3035,8100.0
2014-07-11 12:35:00,41.94,41.94,41.93,41.94,12400.0,30.3035,30.3035,30.2963,30.3035,12400.0
2014-07-11 12:40:00,41.93,41.95,41.93,41.94,9600.0,30.2963,30.3107,30.2963,30.3035,9600.0
2014-07-11 12:45:00,41.94,41.94,41.93,41.93,2900.0,30.3035,30.3035,30.2963,30.2963,2900.0
2014-07-11 12:50:00,41.94,41.95,41.93,41.95,5600.0,30.3035,30.3107,30.2963,30.3107,5600.0
2014-07-11 12:55:00,41.95,41.96,41.95,41.95,10000.0,30.3107,30.318,30.3107,30.3107,10000.0
2014-07-11 13:00:00,41.96,41.97,41.96,41.97,36000.0,30.318,30.3252,30.318,30.3252,36000.0
2014-07-11 13:05:00,41.97,41.98,41.97,41.98,34400.0,30.3252,30.3324,30.3252,30.3324,34400.0
2014-07-11 13:10:00,41.98,41.98,41.97,41.97,20500.0,30.3324,30.3324,30.3252,30.3252,20500.0
2014-07-11 13:15:00,41.97,41.99,41.97,41.98,23200.0,30.3252,30.3396,30.3252,30.3324,23200.0
2014-07-11 13:20:00,41.98,41.98,41.97,41.97,16500.0,30.3324,30.3324,30.3252,30.3252,16500.0
2014-07-11 13:25:00,41.98,41.98,41.97,41.98,8200.0,30.3324,30.3324,30.3252,30.3324,8200.0
2014-07-11 13:30:00,41.97,41.98,41.96,41.98,34500.0,30.3252,30.3324,30.318,30.3324,34500.0
2014-07-11 13:35:00,41.98,41.98,41.96,41.96,10100.0,30.3324,30.3324,30.318,30.318,10100.0
2014-07-11 13:40:00,41.96,41.97,41.96,41.96,15300.0,30.318,30.3252,30.318,30.318,15300.0
2014-07-11 13:45:00,41.97,41.98,41.97,41.98,41400.0,30.3252,30.3324,30.3252,30.3324,41400.0
2014-07-11 13:50:00,41.98,41.98,41.97,41.98,13000.0,30.3324,30.3324,30.3252,30.3324,13000.0
2014-07-11 13:55:00,41.98,41.99,41.98,41.98,27600.0,30.3324,30.3396,30.3324,30.3324,27600.0
2014-07-11 14:00:00,41.98,42.0,41.98,41.98,45900.0,30.3324,30.3469,30.3324,30.3324,45900.0
2014-07-11 14:05:00,41.98,42.0,41.98,42.0,31800.0,30.3324,30.3469,30.3324,30.3469,31800.0
2014-07-11 14:10:00,42.01,42.01,42.0,42.01,13700.0,30.3541,30.3541,30.3469,30.3541,13700.0
2014-07-11 14:15:00,42.0,42.01,41.99,42.0,28100.0,30.3469,30.3541,30.3396,30.3469,28100.0
2014-07-11 14:20:00,42.0,42.0,41.99,42.0,15100.0,30.3469,30.3469,30.3396,30.3469,15100.0
2014-07-11 14:25:00,42.0,42.01,41.99,42.01,23600.0,30.3469,30.3541,30.3396,30.3541,23600.0
2014-07-11 14:30:00,42.01,42.02,42.0,42.02,773400.0,30.3541,30.3613,30.3469,30.3613,773400.0
2014-07-11 14:35:00,42.02,42.04,42.02,42.03,38800.0,30.3613,30.3758,30.3613,30.3685,38800.0
2014-07-11 14:40:00,42.03,42.04,42.02,42.02,527800.0,30.3685,30.3758,30.3613,30.3613,527800.0
2014-07-11 14:45:00,42.02,42.03,42.02,42.03,20700.0,30.3613,30.3685,30.3613,30.3685,20700.0
2014-07-11 14:50:00,42.03,42.03,42.02,42.02,15700.0,30.3685,30.3685,30.3613,30.3613,15700.0
2014-07-11 14:55:00,42.03,42.03,42.02,42.02,36500.0,30.3685,30.3685,30.3613,30.3613,36500.0
2014-07-11 15:00:00,42.03,42.03,42.02,42.02,37200.0,30.3685,30.3685,30.3613,30.3613,37200.0
2014-07-11 15:05:00,42.02,42.04,42.02,42.03,39400.0,30.3613,30.3758,30.3613,30.3685,39400.0
2014-07-11 15:10:00,42.03,42.04,42.02,42.03,103300.0,30.3685,30.3758,30.3613,30.3685,103300.0
2014-07-11 15:15:00,42.02,42.04,42.02,42.04,22100.0,30.3613,30.3758,30.3613,30.3758,22100.0
2014-07-11 15:20:00,42.04,42.04,42.03,42.04,6500.0,30.3758,30.3758,30.3685,30.3758,6500.0
2014-07-11 15:25:00,42.04,42.04,42.03,42.04,58500.0,30.3758,30.3758,30.3685,30.3758,58500.0
2014-07-11 15:30:00,42.04,42.05,42.03,42.05,90000.0,30.3758,30.383,30.3685,30.383,90000.0
2014-07-11 15:35:00,42.05,42.05,42.04,42.05,4300.0,30.383,30.383,30.3758,30.383,4300.0
2014-07-11 15:40:00,42.05,42.05,42.04,42.05,88500.0,30.383,30.383,30.3758,30.383,88500.0
2014-07-11 15:45:00,42.04,42.05,42.03,42.04,95700.0,30.3758,30.383,30.3685,30.3758,95700.0
2014-07-11 15:50:00,42.03,42.04,42.03,42.03,124100.0,30.3685,30.3758,30.3685,30.3685,124100.0
2014-07-11 15:55:00,42.03,42.04,42.02,42.03,139300.0,30.3685,30.3758,30.3613,30.3685,139300.0
2014-07-14 09:30:00,42.42,42.42,42.35,42.35,57400.0,30.6503,30.6503,30.5998,30.5998,57400.0
2014-07-14 09:35:00,42.35,42.35,42.34,42.35,26800.0,30.5998,30.5998,30.5925,30.5998,26800.0
2014-07-14 09:40:00,42.35,42.37,42.34,42.36,16600.0,30.5998,30.6142,30.5925,30.607,16600.0
2014-07-14 09:45:00,42.36,42.38,42.36,42.37,71900.0,30.607,30.6214,30.607,30.6142,71900.0
2014-07-14 09:50:00,42.36,42.37,42.35,42.35,5000.0,30.607,30.6142,30.5998,30.5998,5000.0
2014-07-14 09:55:00,42.36,42.37,42.34,42.36,153900.0,30.607,30.6142,30.5925,30.607,153900.0
2014-07-14 10:00:00,42.36,42.38,42.35,42.38,35100.0,30.607,30.6214,30.5998,30.6214,35100.0
2014-07-14 10:05:00,42.37,42.38,42.35,42.35,7900.0,30.6142,30.6214,30.5998,30.5998,7900.0
2014-07-14 10:10:00,42.35,42.37,42.34,42.36,49800.0,30.5998,30.6142,30.5925,30.607,49800.0
2014-07-14 10:15:00,42.36,42.36,42.35,42.35,9800.0,30.607,30.607,30.5998,30.5998,9800.0
2014-07-14 10:20:00,42.35,42.36,42.34,42.36,51500.0,30.5998,30.607,30.5925,30.607,51500.0
2014-07-14 10:25:00,42.36,42.38,42.36,42.37,19500.0,30.607,30.6214,30.607,30.6142,19500.0
2014-07-14 10:30:00,42.38,42.39,42.37,42.39,18900.0,30.6214,30.6287,30.6142,30.6287,18900.0
2014-07-14 10:35:00,42.38,42.39,42.37,42.38,10600.0,30.6214,30.6287,30.6142,30.6214,10600.0
2014-07-14 10:40:00,42.38,42.39,42.37,42.38,14500.0,30.6214,30.6287,30.6142,30.6214,14500.0
2014-07-14 10:45:00,42.39,42.39,42.38,42.38,6100.0,30.6287,30.6287,30.6214,30.6214,6100.0
2014-07-14 10:50:00,42.39,42.41,42.38,42.4,36000.0,30.6287,30.6431,30.6214,30.6359,36000.0
2014-07-14 10:55:00,42.41,42.41,42.4,42.4,11300.0,30.6431,30.6431,30.6359,30.6359,11300.0
2014-07-14 11:00:00,42.4,42.4,42.38,42.4,18100.0,30.6359,30.6359,30.6214,30.6359,18100.0
2014-07-14 11:05:00,42.41,42.42,42.4,42.42,10600.0,30.6431,30.6503,30.6359,30.6503,10600.0
2014-07-14 11:10:00,42.41,42.42,42.41,42.42,30600.0,30.6431,30.6503,30.6431,30.6503,30600.0
2014-07-14 11:15:00,42.41,42.41,42.39,42.4,22000.0,30.6431,30.6431,30.6287,30.6359,22000.0
2014-07-14 11:20:00,42.4,42.41,42.4,42.41,6500.0,30.6359,30.6431,30.6359,30.6431,6500.0
2014-07-14 11:25:00,42.4,42.4,42.39,42.39,12400.0,30.6359,30.6359,30.6287,30.6287,12400.0
2014-07-14 11:30:00,42.38,42.4,42.38,42.38,15900.0,30.6214,30.6359,30.6214,30.6214,15900.0
2014-07-14 11:35:00,42.39,42.39,42.35,42.35,55800.0,30.6287,30.6287,30.5998,30.5998,55800.0
2014-07-14 11:40:00,42.36,42.38,42.35,42.38,20700.0,30.607,30.6214,30.5998,30.6214,20700.0
2014-07-14 11:45:00,42.38,42.38,42.36,42.36,12500.0,30.6214,30.6214,30.607,30.607,12500.0
2014-07-14 11:50:00,42.37,42.37,42.35,42.36,11900.0,30.6142,30.6142,30.5998,30.607,11900.0
2014-07-14 11:55:00,42.36,42.37,42.35,42.36,16400.0,30.607,30.6142,30.5998,30.607,16400.0
2014-07-14 12:00:00,42.35,42.35,42.34,42.35,13600.0,30.5998,30.5998,30.5925,30.5998,13600.0
2014-07-14 12:05:00,42.35,42.36,42.35,42.35,3200.0,30.5998,30.607,30.5998,30.5998,3200.0
2014-07-14 12:10:00,42.35,42.35,42.34,42.35,7500.0,30.5998,30.5998,30.5925,30.5998,7500.0
2014-07-14 12:15:00,42.34,42.35,42.34,42.34,3200.0,30.5925,30.5998,30.5925,30.5925,3200.0
2014-07-14 12:20:00,42.35,42.35,42.34,42.35,5100.0,30.5998,30.5998,30.5925,30.5998,5100.0
2014-07-14 12:25:00,42.35,42.35,42.33,42.33,5200.0,30.5998,30.5998,30.5853,30.5853,5200.0
2014-07-14 12:30:00,42.33,42.34,42.33,42.34,6000.0,30.5853,30.5925,30.5853,30.5925,6000.0
2014-07-14 12:35:00,42.34,42.35,42.34,42.34,10800.0,30.5925,30.5998,30.5925,30.5925,10800.0
2014-07-14 12:40:00,42.34,42.34,42.33,42.34,1600.0,30.5925,30.5925,30.5853,30.5925,1600.0
2014-07-14 12:45:00,42.33,42.33,42.32,42.32,14300.0,30.5853,30.5853,30.5781,30.5781,14300.0
2014-07-14 12:50:00,42.33,42.33,42.31,42.32,43400.0,30.5853,30.5853,30.5709,30.5781,43400.0
2014-07-14 12:55:00,42.31,42.33,42.31,42.33,33900.0,30.5709,30.5853,30.5709,30.5853,33900.0
2014-07-14 13:00:00,42.33,42.33,42.32,42.33,5900.0,30.5853,30.5853,30.5781,30.5853,5900.0
2014-07-14 13:05:00,42.32,42.33,42.32,42.32,14400.0,30.5781,30.5853,30.5781,30.5781,14400.0
2014-07-14 13:10:00,42.32,42.33,42.32,42.32,3000.0,30.5781,30.5853,30.5781,30.5781,3000.0
2014-07-14 13:15:00,42.32,42.33,42.32,42.32,3200.0,30.5781,30.5853,30.5781,30.5781,3200.0
2014-07-14 13:20:00,42.32,42.34,42.32,42.34,9600.0,30.5781,30.5925,30.5781,30.5925,9600.0
2014-07-14 13:25:00,42.34,42.34,42.33,42.34,3100.0,30.5925,30.5925,30.5853,30.5925,3100.0
2014-07-14 13:30:00,42.34,42.34,42.34,42.34,7100.0,30.5925,30.5925,30.5925,30.5925,7100.0
2014-07-14 13:35:00,42.33,42.34,42.32,42.33,15900.0,30.5853,30.5925,30.5781,30.5853,15900.0
2014-07-14 13:40:00,42.33,42.34,42.32,42.34,12300.0,30.5853,30.5925,30.5781,30.5925,12300.0
2014-07-14 13:45:00,42.34,42.34,42.33,42.34,16500.0,30.5925,30.5925,30.5853,30.5925,16500.0
2014-07-14 13:50:00,42.34,42.34,42.33,42.34,6800.0,30.5925,30.5925,30.5853,30.5925,6800.0
2014-07-14 13:55:00,42.34,42.34,42.33,42.34,4700.0,30.5925,30.5925,30.5853,30.5925,4700.0
2014-07-14 14:00:00,42.33,42.34,42.33,42.33,17800.0,30.5853,30.5925,30.5853,30.5853,17800.0
2014-07-14 14:05:00,42.34,42.34,42.33,42.33,11600.0,30.5925,30.5925,30.5853,30.5853,11600.0
2014-07-14 14:10:00,42.34,42.34,42.33,42.34,8400.0,30.5925,30.5925,30.5853,30.5925,8400.0
2014-07-14 14:15:00,42.34,42.34,42.32,42.33,43800.0,30.5925,30.5925,30.5781,30.5853,43800.0
2014-07-14 14:20:00,42.34,42.34,42.33,42.33,10300.0,30.5925,30.5925,30.5853,30.5853,10300.0
2014-07-14 14:25:00,42.33,42.34,42.33,42.33,37000.0,30.5853,30.5925,30.5853,30.5853,37000.0
2014-07-14 14:30:00,42.33,42.34,42.33,42.33,11000.0,30.5853,30.5925,30.5853,30.5853,11000.0
2014-07-14 14:35:00,42.34,42.35,42.33,42.35,4400.0,30.5925,30.5998,30.5853,30.5998,4400.0
2014-07-14 14:40:00,42.35,42.36,42.34,42.36,14600.0,30.5998,30.607,30.5925,30.607,14600.0
2014-07-14 14:45:00,42.35,42.36,42.34,42.36,15600.0,30.5998,30.607,30.5925,30.607,15600.0
2014-07-14 14:50:00,42.36,42.36,42.35,42.36,7800.0,30.607,30.607,30.5998,30.607,7800.0
2014-07-14 14:55:00,42.35,42.37,42.35,42.36,20100.0,30.5998,30.6142,30.5998,30.607,20100.0
2014-07-14 15:00:00,42.37,42.37,42.36,42.37,11100.0,30.6142,30.6142,30.607,30.6142,11100.0
2014-07-14 15:05:00,42.36,42.37,42.36,42.36,10400.0,30.607,30.6142,30.607,30.607,10400.0
2014-07-14 15:10:00,42.37,42.37,42.36,42.36,14800.0,30.6142,30.6142,30.607,30.607,14800.0
2014-07-14 15:15:00,42.36,42.36,42.34,42.34,24100.0,30.607,30.607,30.5925,30.5925,24100.0
2014-07-14 15:20:00,42.34,42.35,42.34,42.34,14500.0,30.5925,30.5998,30.5925,30.5925,14500.0
2014-07-14 15:25:00,42.35,42.35,42.34,42.35,46800.0,30.5998,30.5998,30.5925,30.5998,46800.0
2014-07-14 15:30:00,42.34,42.35,42.34,42.35,48500.0,30.5925,30.5998,30.5925,30.5998,48500.0
2014-07-14 15:35:00,42.35,42.35,42.34,42.35,29700.0,30.5998,30.5998,30.5925,30.5998,29700.0
2014-07-14 15:40:00,42.34,42.35,42.33,42.33,38100.0,30.5925,30.5998,30.5853,30.5853,38100.0
2014-07-14 15:45:00,42.33,42.34,42.32,42.34,31000.0,30.5853,30.5925,30.5781,30.5925,31000.0
2014-07-14 15:50:00,42.33,42.33,42.32,42.33,22200.0,30.5853,30.5853,30.5781,30.5853,22200.0
2014-07-14 15:55:00,42.33,42.34,42.32,42.34,66100.0,30.5853,30.5925,30.5781,30.5925,66100.0
2014-07-15 09:30:00,42.36,42.38,42.36,42.38,23500.0,30.607,30.6214,30.607,30.6214,23500.0
2014-07-15 09:35:00,42.38,42.39,42.37,42.38,72400.0,30.6214,30.6287,30.6142,30.6214,72400.0
2014-07-15 09:40:00,42.38,42.4,42.38,42.39,17400.0,30.6214,30.6359,30.6214,30.6287,17400.0
2014-07-15 09:45:00,42.39,42.4,42.33,42.35,90700.0,30.6287,30.6359,30.5853,30.5998,90700.0
2014-07-15 09:50:00,42.35,42.35,42.29,42.29,80500.0,30.5998,30.5998,30.5564,30.5564,80500.0
2014-07-15 09:55:00,42.29,42.31,42.28,42.31,20200.0,30.5564,30.5709,30.5492,30.5709,20200.0
2014-07-15 10:00:00,42.31,42.37,42.31,42.34,63100.0,30.5709,30.6142,30.5709,30.5925,63100.0
2014-07-15 10:05:00,42.33,42.36,42.33,42.35,29600.0,30.5853,30.607,30.5853,30.5998,29600.0
2014-07-15 10:10:00,42.36,42.36,42.25,42.25,160100.0,30.607,30.607,30.5275,30.5275,160100.0
2014-07-15 10:15:00,42.25,42.27,42.23,42.26,46500.0,30.5275,30.542,30.5131,30.5347,46500.0
2014-07-15 10:20:00,42.26,42.27,42.24,42.24,21600.0,30.5347,30.542,30.5203,30.5203,21600.0
2014-07-15 10:25:00,42.25,42.26,42.23,42.24,237900.0,30.5275,30.5347,30.5131,30.5203,237900.0
2014-07-15 10:30:00,42.24,42.26,42.23,42.23,18800.0,30.5203,30.5347,30.5131,30.5131,18800.0
2014-07-15 10:35:00,42.23,42.25,42.19,42.19,30800.0,30.5131,30.5275,30.4842,30.4842,30800.0
2014-07-15 10:40:00,42.18,42.18,42.15,42.18,24600.0,30.4769,30.4769,30.4553,30.4769,24600.0
2014-07-15 10:45:00,42.18,42.18,42.11,42.11,20000.0,30.4769,30.4769,30.4263,30.4263,20000.0
2014-07-15 10:50:00,42.1,42.14,42.09,42.14,17800.0,30.4191,30.448,30.4119,30.448,17800.0
2014-07-15 10:55:00,42.15,42.16,42.13,42.15,17100.0,30.4553,30.4625,30.4408,30.4553,17100.0
2014-07-15 11:00:00,42.15,42.15,42.12,42.13,11900.0,30.4553,30.4553,30.4336,30.4408,11900.0
2014-07-15 11:05:00,42.12,42.14,42.12,42.14,7700.0,30.4336,30.448,30.4336,30.448,7700.0
2014-07-15 11:10:00,42.13,42.19,42.13,42.18,30800.0,30.4408,30.4842,30.4408,30.4769,30800.0
2014-07-15 11:15:00,42.18,42.21,42.18,42.2,26100.0,30.4769,30.4986,30.4769,30.4914,26100.0
2014-07-15 11:20:00,42.21,42.22,42.2,42.2,12300.0,30.4986,30.5058,30.4914,30.4914,12300.0
2014-07-15 11:25:00,42.2,42.21,42.19,42.19,72600.0,30.4914,30.4986,30.4842,30.4842,72600.0
2014-07-15 11:30:00,42.18,42.18,42.15,42.15,50300.0,30.4769,30.4769,30.4553,30.4553,50300.0
2014-07-15 11:35:00,42.14,42.16,42.13,42.16,19400.0,30.448,30.4625,30.4408,30.4625,19400.0
2014-07-15 11:40:00,42.16,42.16,42.15,42.16,8900.0,30.4625,30.4625,30.4553,30.4625,8900.0
2014-07-15 11:45:00,42.16,42.16,42.15,42.15,15200.0,30.4625,30.4625,30.4553,30.4553,15200.0
2014-07-15 11:50:00,42.15,42.16,42.12,42.13,71700.0,30.4553,30.4625,30.4336,30.4408,71700.0
2014-07-15 11:55:00,42.13,42.13,42.05,42.06,64700.0,30.4408,30.4408,30.383,30.3902,64700.0
2014-07-15 12:00:00,42.06,42.1,42.06,42.06,15200.0,30.3902,30.4191,30.3902,30.3902,15200.0
2014-07-15 12:05:00,42.06,42.09,42.06,42.08,53700.0,30.3902,30.4119,30.3902,30.4047,53700.0
2014-07-15 12:10:00,42.08,42.1,42.08,42.08,18700.0,30.4047,30.4191,30.4047,30.4047,18700.0
2014-07-15 12:15:00,42.08,42.1,42.07,42.1,27400.0,30.4047,30.4191,30.3974,30.4191,27400.0
2014-07-15 12:20:00,42.11,42.11,42.09,42.09,7200.0,30.4263,30.4263,30.4119,30.4119,7200.0
2014-07-15 12:25:00,42.1,42.13,42.1,42.12,6000.0,30.4191,30.4408,30.4191,30.4336,6000.0
2014-07-15 12:30:00,42.12,42.13,42.11,42.13,7100.0,30.4336,30.4408,30.4263,30.4408,7100.0
2014-07-15 12:35:00,42.13,42.15,42.12,42.15,17900.0,30.4408,30.4553,30.4336,30.4553,17900.0
2014-07-15 12:40:00,42.16,42.16,42.15,42.16,80600.0,30.4625,30.4625,30.4553,30.4625,80600.0
2014-07-15 12:45:00,42.16,42.16,42.15,42.16,10500.0,30.4625,30.4625,30.4553,30.4625,10500.0
2014-07-15 12:50:00,42.15,42.15,42.14,42.15,7100.0,30.4553,30.4553,30.448,30.4553,7100.0
2014-07-15 12:55:00,42.15,42.15,42.13,42.13,17100.0,30.4553,30.4553,30.4408,30.4408,17100.0
2014-07-15 13:00:00,42.13,42.15,42.13,42.14,14700.0,30.4408,30.4553,30.4408,30.448,14700.0
2014-07-15 13:05:00,42.14,42.16,42.13,42.15,25500.0,30.448,30.4625,30.4408,30.4553,25500.0
2014-07-15 13:10:00,42.15,42.18,42.15,42.18,22300.0,30.4553,30.4769,30.4553,30.4769,22300.0
2014-07-15 13:15:00,42.17,42.2,42.17,42.2,92900.0,30.4697,30.4914,30.4697,30.4914,92900.0
2014-07-15 13:20:00,42.19,42.19,42.16,42.18,24300.0,30.4842,30.4842,30.4625,30.4769,24300.0
2014-07-15 13:25:00,42.18,42.18,42.17,42.18,5600.0,30.4769,30.4769,30.4697,30.4769,5600.0
2014-07-15 13:30:00,42.17,42.18,42.16,42.18,13000.0,30.4697,30.4769,30.4625,30.4769,13000.0
2014-07-15 13:35:00,42.18,42.2,42.18,42.18,27000.0,30.4769,30.4914,30.4769,30.4769,27000.0
2014-07-15 13:40:00,42.17,42.18,42.17,42.18,7200.0,30.4697,30.4769,30.4697,30.4769,7200.0
2014-07-15 13:45:00,42.18,42.19,42.16,42.19,32900.0,30.4769,30.4842,30.4625,30.4842,32900.0
2014-07-15 13:50:00,42.19,42.2,42.16,42.16,28000.0,30.4842,30.4914,30.4625,30.4625,28000.0
2014-07-15 13:55:00,42.16,42.17,42.16,42.17,5900.0,30.4625,30.4697,30.4625,30.4697,5900.0
2014-07-15 14:00:00,42.17,42.18,42.16,42.17,20700.0,30.4697,30.4769,30.4625,30.4697,20700.0
2014-07-15 14:05:00,42.17,42.2,42.16,42.19,22400.0,30.4697,30.4914,30.4625,30.4842,22400.0
2014-07-15 14:10:00,42.19,42.22,42.19,42.22,29100.0,30.4842,30.5058,30.4842,30.5058,29100.0
2014-07-15 14:15:00,42.21,42.24,42.21,42.23,38000.0,30.4986,30.5203,30.4986,30.5131,38000.0
2014-07-15 14:20:00,42.23,42.26,42.23,42.25,21500.0,30.5131,30.5347,30.5131,30.5275,21500.0
2014-07-15 14:25:00,42.24,42.24,42.22,42.23,19000.0,30.5203,30.5203,30.5058,30.5131,19000.0
2014-07-15 14:30:00,42.23,42.23,42.22,42.23,10600.0,30.5131,30.5131,30.5058,30.5131,10600.0
2014-07-15 14:35:00,42.22,42.24,42.22,42.23,21100.0,30.5058,30.5203,30.5058,30.5131,21100.0
2014-07-15 14:40:00,42.23,42.24,42.22,42.24,10000.0,30.5131,30.5203,30.5058,30.5203,10000.0
2014-07-15 14:45:00,42.24,42.24,42.23,42.23,38200.0,30.5203,30.5203,30.5131,30.5131,38200.0
2014-07-15 14:50:00,42.23,42.24,42.23,42.24,8600.0,30.5131,30.5203,30.5131,30.5203,8600.0
2014-07-15 14:55:00,42.23,42.25,42.23,42.25,48200.0,30.5131,30.5275,30.5131,30.5275,48200.0
2014-07-15 15:00:00,42.25,42.25,42.23,42.23,16300.0,30.5275,30.5275,30.5131,30.5131,16300.0
2014-07-15 15:05:00,42.23,42.23,42.21,42.22,11300.0,30.5131,30.5131,30.4986,30.5058,11300.0
2014-07-15 15:10:00,42.21,42.23,42.2,42.23,14100.0,30.4986,30.5131,30.4914,30.5131,14100.0
2014-07-15 15:15:00,42.22,42.23,42.21,42.22,26700.0,30.5058,30.5131,30.4986,30.5058,26700.0
2014-07-15 15:20:00,42.22,42.22,42.21,42.22,5400.0,30.5058,30.5058,30.4986,30.5058,5400.0
2014-07-15 15:25:00,42.22,42.23,42.21,42.22,82600.0,30.5058,30.5131,30.4986,30.5058,82600.0
2014-07-15 15:30:00,42.23,42.23,42.21,42.22,11500.0,30.5131,30.5131,30.4986,30.5058,11500.0
2014-07-15 15:35:00,42.21,42.22,42.2,42.22,33400.0,30.4986,30.5058,30.4914,30.5058,33400.0
2014-07-15 15:40:00,42.22,42.23,42.21,42.23,20000.0,30.5058,30.5131,30.4986,30.5131,20000.0
2014-07-15 15:45:00,42.22,42.23,42.21,42.22,5900.0,30.5058,30.5131,30.4986,30.5058,5900.0
2014-07-15 15:50:00,42.22,42.22,42.21,42.22,15400.0,30.5058,30.5058,30.4986,30.5058,15400.0
2014-07-15 15:55:00,42.22,42.23,42.21,42.23,65200.0,30.5058,30.5131,30.4986,30.5131,65200.0
2014-07-16 09:30:00,42.53,42.55,42.53,42.53,28800.0,30.7298,30.7443,30.7298,30.7298,28800.0
2014-07-16 09:35:00,42.53,42.54,42.49,42.5,15200.0,30.7298,30.737,30.7009,30.7081,15200.0
2014-07-16 09:40:00,42.5,42.51,42.48,42.49,35100.0,30.7081,30.7154,30.6937,30.7009,35100.0
2014-07-16 09:45:00,42.48,42.49,42.46,42.47,31600.0,30.6937,30.7009,30.6792,30.6865,31600.0
2014-07-16 09:50:00,42.47,42.48,42.45,42.46,86400.0,30.6865,30.6937,30.672,30.6792,86400.0
2014-07-16 09:55:00,42.46,42.49,42.46,42.48,6400.0,30.6792,30.7009,30.6792,30.6937,6400.0
2014-07-16 10:00:00,42.51,42.52,42.49,42.49,33800.0,30.7154,30.7226,30.7009,30.7009,33800.0
2014-07-16 10:05:00,42.49,42.51,42.49,42.51,31400.0,30.7009,30.7154,30.7009,30.7154,31400.0
2014-07-16 10:10:00,42.5,42.51,42.49,42.5,16500.0,30.7081,30.7154,30.7009,30.7081,16500.0
2014-07-16 10:15:00,42.5,42.5,42.47,42.48,25200.0,30.7081,30.7081,30.6865,30.6937,25200.0
2014-07-16 10:20:00,42.48,42.5,42.46,42.47,22100.0,30.6937,30.7081,30.6792,30.6865,22100.0
2014-07-16 10:25:00,42.47,42.48,42.47,42.48,16200.0,30.6865,30.6937,30.6865,30.6937,16200.0
2014-07-16 10:30:00,42.48,42.48,42.47,42.47,4700.0,30.6937,30.6937,30.6865,30.6865,4700.0
2014-07-16 10:35:00,42.47,42.47,42.46,42.47,1000.0,30.6865,30.6865,30.6792,30.6865,1000.0
2014-07-16 10:40:00,42.47,42.48,42.45,42.48,14400.0,30.6865,30.6937,30.672,30.6937,14400.0
2014-07-16 10:45:00,42.48,42.48,42.44,42.44,13600.0,30.6937,30.6937,30.6648,30.6648,13600.0
2014-07-16 10:50:00,42.44,42.46,42.44,42.46,9600.0,30.6648,30.6792,30.6648,30.6792,9600.0
2014-07-16 10:55:00,42.45,42.46,42.45,42.46,5700.0,30.672,30.6792,30.672,30.6792,5700.0
2014-07-16 11:00:00,42.45,42.47,42.44,42.47,37000.0,30.672,30.6865,30.6648,30.6865,37000.0
2014-07-16 11:05:00,42.47,42.48,42.46,42.48,9200.0,30.6865,30.6937,30.6792,30.6937,9200.0
2014-07-16 11:10:00,42.48,42.49,42.47,42.48,23900.0,30.6937,30.7009,30.6865,30.6937,23900.0
2014-07-16 11:15:00,42.48,42.48,42.47,42.48,6100.0,30.6937,30.6937,30.6865,30.6937,6100.0
2014-07-16 11:20:00,42.48,42.49,42.48,42.48,3600.0,30.6937,30.7009,30.6937,30.6937,3600.0
2014-07-16 11:25:00,42.49,42.51,42.49,42.5,12600.0,30.7009,30.7154,30.7009,30.7081,12600.0
2014-07-16 11:30:00,42.51,42.52,42.49,42.51,20900.0,30.7154,30.7226,30.7009,30.7154,20900.0
2014-07-16 11:35:00,42.52,42.52,42.48,42.49,17800.0,30.7226,30.7226,30.6937,30.7009,17800.0
2014-07-16 11:40:00,42.48,42.49,42.47,42.48,54600.0,30.6937,30.7009,30.6865,30.6937,54600.0
2014-07-16 11:45:00,42.49,42.49,42.47,42.48,46200.0,30.7009,30.7009,30.6865,30.6937,46200.0
2014-07-16 11:50:00,42.48,42.5,42.48,42.49,22100.0,30.6937,30.7081,30.6937,30.7009,22100.0
2014-07-16 11:55:00,42.49,42.5,42.49,42.5,12000.0,30.7009,30.7081,30.7009,30.7081,12000.0
2014-07-16 12:00:00,42.5,42.5,42.49,42.5,5900.0,30.7081,30.7081,30.7009,30.7081,5900.0
2014-07-16 12:05:00,42.5,42.52,42.5,42.52,10600.0,30.7081,30.7226,30.7081,30.7226,10600.0
2014-07-16 12:10:00,42.52,42.52,42.51,42.52,7600.0,30.7226,30.7226,30.7154,30.7226,7600.0
2014-07-16 12:15:00,42.53,42.54,42.52,42.54,36500.0,30.7298,30.737,30.7226,30.737,36500.0
2014-07-16 12:20:00,42.54,42.54,42.53,42.53,6600.0,30.737,30.737,30.7298,30.7298,6600.0
2014-07-16 12:25:00,42.54,42.54,42.53,42.53,4100.0,30.737,30.737,30.7298,30.7298,4100.0
2014-07-16 12:30:00,42.53,42.55,42.53,42.54,14300.0,30.7298,30.7443,30.7298,30.737,14300.0
2014-07-16 12:35:00,42.53,42.54,42.52,42.53,24900.0,30.7298,30.737,30.7226,30.7298,24900.0
2014-07-16 12:40:00,42.53,42.54,42.53,42.54,3600.0,30.7298,30.737,30.7298,30.737,3600.0
2014-07-16 12:45:00,42.54,42.54,42.52,42.53,12600.0,30.737,30.737,30.7226,30.7298,12600.0
2014-07-16 12:50:00,42.53,42.53,42.52,42.53,5600.0,30.7298,30.7298,30.7226,30.7298,5600.0
2014-07-16 12:55:00,42.52,42.54,42.52,42.54,12100.0,30.7226,30.737,30.7226,30.737,12100.0
2014-07-16 13:00:00,42.54,42.55,42.53,42.54,19700.0,30.737,30.7443,30.7298,30.737,19700.0
2014-07-16 13:05:00,42.54,42.54,42.51,42.52,10000.0,30.737,30.737,30.7154,30.7226,10000.0
2014-07-16 13:10:00,42.52,42.53,42.52,42.52,5900.0,30.7226,30.7298,30.7226,30.7226,5900.0
2014-07-16 13:15:00,42.52,42.53,42.52,42.53,9400.0,30.7226,30.7298,30.7226,30.7298,9400.0
2014-07-16 13:20:00,42.53,42.53,42.52,42.53,48500.0,30.7298,30.7298,30.7226,30.7298,48500.0
2014-07-16 13:25:00,42.53,42.54,42.52,42.54,7000.0,30.7298,30.737,30.7226,30.737,7000.0
2014-07-16 13:30:00,42.53,42.53,42.52,42.53,37100.0,30.7298,30.7298,30.7226,30.7298,37100.0
2014-07-16 13:35:00,42.52,42.52,42.51,42.52,19800.0,30.7226,30.7226,30.7154,30.7226,19800.0
2014-07-16 13:40:00,42.51,42.53,42.51,42.53,17100.0,30.7154,30.7298,30.7154,30.7298,17100.0
2014-07-16 13:45:00,42.52,42.54,42.52,42.54,73700.0,30.7226,30.737,30.7226,30.737,73700.0
2014-07-16 13:50:00,42.54,42.54,42.52,42.54,52600.0,30.737,30.737,30.7226,30.737,52600.0
2014-07-16 13:55:00,42.54,42.54,42.53,42.53,11600.0,30.737,30.737,30.7298,30.7298,11600.0
2014-07-16 14:00:00,42.54,42.55,42.53,42.55,15400.0,30.737,30.7443,30.7298,30.7443,15400.0
2014-07-16 14:05:00,42.55,42.55,42.54,42.54,38500.0,30.7443,30.7443,30.737,30.737,38500.0
2014-07-16 14:10:00,42.55,42.55,42.54,42.55,3600.0,30.7443,30.7443,30.737,30.7443,3600.0
2014-07-16 14:15:00,42.55,42.55,42.54,42.55,8600.0,30.7443,30.7443,30.737,30.7443,8600.0
2014-07-16 14:20:00,42.54,42.55,42.54,42.55,12700.0,30.737,30.7443,30.737,30.7443,12700.0
2014-07-16 14:25:00,42.54,42.55,42.54,42.55,8300.0,30.737,30.7443,30.737,30.7443,8300.0
2014-07-16 14:30:00,42.55,42.55,42.54,42.55,7800.0,30.7443,30.7443,30.737,30.7443,7800.0
2014-07-16 14:35:00,42.55,42.55,42.53,42.54,30300.0,30.7443,30.7443,30.7298,30.737,30300.0
2014-07-16 14:40:00,42.53,42.54,42.53,42.54,42900.0,30.7298,30.737,30.7298,30.737,42900.0
2014-07-16 14:45:00,42.53,42.53,42.52,42.53,20300.0,30.7298,30.7298,30.7226,30.7298,20300.0
2014-07-16 14:50:00,42.53,42.53,42.52,42.52,50500.0,30.7298,30.7298,30.7226,30.7226,50500.0
2014-07-16 14:55:00,42.52,42.53,42.52,42.52,43400.0,30.7226,30.7298,30.7226,30.7226,43400.0
2014-07-16 15:00:00,42.51,42.52,42.51,42.52,45900.0,30.7154,30.7226,30.7154,30.7226,45900.0
2014-07-16 15:05:00,42.52,42.52,42.51,42.51,24000.0,30.7226,30.7226,30.7154,30.7154,24000.0
2014-07-16 15:10:00,42.52,42.53,42.51,42.52,31900.0,30.7226,30.7298,30.7154,30.7226,31900.0
2014-07-16 15:15:00,42.52,42.53,42.51,42.51,64400.0,30.7226,30.7298,30.7154,30.7154,64400.0
2014-07-16 15:20:00,42.51,42.51,42.5,42.5,13000.0,30.7154,30.7154,30.7081,30.7081,13000.0
2014-07-16 15:25:00,42.51,42.53,42.5,42.53,30100.0,30.7154,30.7298,30.7081,30.7298,30100.0
2014-07-16 15:30:00,42.52,42.53,42.51,42.52,44400.0,30.7226,30.7298,30.7154,30.7226,44400.0
2014-07-16 15:35:00,42.52,42.52,42.51,42.52,18900.0,30.7226,30.7226,30.7154,30.7226,18900.0
2014-07-16 15:40:00,42.52,42.52,42.51,42.52,32700.0,30.7226,30.7226,30.7154,30.7226,32700.0
2014-07-16 15:45:00,42.52,42.52,42.5,42.51,29700.0,30.7226,30.7226,30.7081,30.7154,29700.0
2014-07-16 15:50:00,42.51,42.51,42.5,42.51,49500.0,30.7154,30.7154,30.7081,30.7154,49500.0
2014-07-16 15:55:00,42.51,42.52,42.49,42.52,174600.0,30.7154,30.7226,30.7009,30.7226,174600.0
2014-07-17 09:30:00,42.27,42.29,42.25,42.26,34600.0,30.542,30.5564,30.5275,30.5347,34600.0
2014-07-17 09:35:00,42.26,42.3,42.25,42.29,40700.0,30.5347,30.5636,30.5275,30.5564,40700.0
2014-07-17 09:40:00,42.3,42.33,42.3,42.31,132000.0,30.5636,30.5853,30.5636,30.5709,132000.0
2014-07-17 09:45:00,42.31,42.33,42.3,42.32,17300.0,30.5709,30.5853,30.5636,30.5781,17300.0
2014-07-17 09:50:00,42.32,42.37,42.31,42.36,13800.0,30.5781,30.6142,30.5709,30.607,13800.0
2014-07-17 09:55:00,42.37,42.4,42.35,42.39,32800.0,30.6142,30.6359,30.5998,30.6287,32800.0
2014-07-17 10:00:00,42.41,42.42,42.38,42.39,21800.0,30.6431,30.6503,30.6214,30.6287,21800.0
2014-07-17 10:05:00,42.39,42.39,42.37,42.39,25100.0,30.6287,30.6287,30.6142,30.6287,25100.0
2014-07-17 10:10:00,42.39,42.39,42.35,42.36,18700.0,30.6287,30.6287,30.5998,30.607,18700.0
2014-07-17 10:15:00,42.36,42.37,42.35,42.37,67300.0,30.607,30.6142,30.5998,30.6142,67300.0
2014-07-17 10:20:00,42.37,42.41,42.37,42.39,23400.0,30.6142,30.6431,30.6142,30.6287,23400.0
2014-07-17 10:25:00,42.4,42.4,42.37,42.4,26200.0,30.6359,30.6359,30.6142,30.6359,26200.0
2014-07-17 10:30:00,42.4,42.4,42.38,42.38,7400.0,30.6359,30.6359,30.6214,30.6214,7400.0
2014-07-17 10:35:00,42.38,42.38,42.36,42.36,8200.0,30.6214,30.6214,30.607,30.607,8200.0
2014-07-17 10:40:00,42.37,42.39,42.36,42.38,20300.0,30.6142,30.6287,30.607,30.6214,20300.0
2014-07-17 10:45:00,42.38,42.39,42.36,42.36,26600.0,30.6214,30.6287,30.607,30.607,26600.0
2014-07-17 10:50:00,42.36,42.37,42.36,42.36,12100.0,30.607,30.6142,30.607,30.607,12100.0
2014-07-17 10:55:00,42.37,42.37,42.35,42.35,6000.0,30.6142,30.6142,30.5998,30.5998,6000.0
2014-07-17 11:00:00,42.34,42.37,42.34,42.34,6900.0,30.5925,30.6142,30.5925,30.5925,6900.0
2014-07-17 11:05:00,42.35,42.36,42.31,42.31,15400.0,30.5998,30.607,30.5709,30.5709,15400.0
2014-07-17 11:10:00,42.31,42.31,42.25,42.25,45300.0,30.5709,30.5709,30.5275,30.5275,45300.0
2014-07-17 11:15:00,42.24,42.27,42.2,42.26,149300.0,30.5203,30.542,30.4914,30.5347,149300.0
2014-07-17 11:20:00,42.25,42.27,42.22,42.22,32900.0,30.5275,30.542,30.5058,30.5058,32900.0
2014-07-17 11:25:00,42.22,42.24,42.18,42.19,42500.0,30.5058,30.5203,30.4769,30.4842,42500.0
2014-07-17 11:30:00,42.19,42.21,42.15,42.21,81000.0,30.4842,30.4986,30.4553,30.4986,81000.0
2014-07-17 11:35:00,42.23,42.25,42.22,42.23,63600.0,30.5131,30.5275,30.5058,30.5131,63600.0
2014-07-17 11:40:00,42.23,42.23,42.21,42.21,38500.0,30.5131,30.5131,30.4986,30.4986,38500.0
2014-07-17 11:45:00,42.21,42.21,42.18,42.21,18800.0,30.4986,30.4986,30.4769,30.4986,18800.0
2014-07-17 11:50:00,42.21,42.22,42.19,42.21,6600.0,30.4986,30.5058,30.4842,30.4986,6600.0
2014-07-17 11:55:00,42.21,42.22,42.17,42.17,45100.0,30.4986,30.5058,30.4697,30.4697,45100.0
2014-07-17 12:00:00,42.17,42.17,42.11,42.11,37500.0,30.4697,30.4697,30.4263,30.4263,37500.0
2014-07-17 12:05:00,42.11,42.14,42.09,42.12,15300.0,30.4263,30.448,30.4119,30.4336,15300.0
2014-07-17 12:10:00,42.12,42.16,42.12,42.16,15600.0,30.4336,30.4625,30.4336,30.4625,15600.0
2014-07-17 12:15:00,42.16,42.17,42.16,42.16,13700.0,30.4625,30.4697,30.4625,30.4625,13700.0
2014-07-17 12:20:00,42.16,42.16,42.11,42.13,15000.0,30.4625,30.4625,30.4263,30.4408,15000.0
2014-07-17 12:25:00,42.12,42.13,42.11,42.13,2900.0,30.4336,30.4408,30.4263,30.4408,2900.0
2014-07-17 12:30:00,42.13,42.16,42.12,42.15,14400.0,30.4408,30.4625,30.4336,30.4553,14400.0
2014-07-17 12:35:00,42.16,42.2,42.16,42.2,16300.0,30.4625,30.4914,30.4625,30.4914,16300.0
2014-07-17 12:40:00,42.2,42.2,42.17,42.18,8600.0,30.4914,30.4914,30.4697,30.4769,8600.0
2014-07-17 12:45:00,42.18,42.18,42.15,42.15,6300.0,30.4769,30.4769,30.4553,30.4553,6300.0
2014-07-17 12:50:00,42.16,42.16,42.14,42.15,2800.0,30.4625,30.4625,30.448,30.4553,2800.0
2014-07-17 12:55:00,42.16,42.19,42.16,42.18,15500.0,30.4625,30.4842,30.4625,30.4769,15500.0
2014-07-17 13:00:00,42.19,42.22,42.19,42.22,31700.0,30.4842,30.5058,30.4842,30.5058,31700.0
2014-07-17 13:05:00,42.22,42.23,42.21,42.22,14700.0,30.5058,30.5131,30.4986,30.5058,14700.0
2014-07-17 13:10:00,42.22,42.26,42.22,42.26,12300.0,30.5058,30.5347,30.5058,30.5347,12300.0
2014-07-17 13:15:00,42.26,42.26,42.24,42.24,11400.0,30.5347,30.5347,30.5203,30.5203,11400.0
2014-07-17 13:20:00,42.25,42.25,42.2,42.21,8300.0,30.5275,30.5275,30.4914,30.4986,8300.0
2014-07-17 13:25:00,42.22,42.22,42.2,42.2,31000.0,30.5058,30.5058,30.4914,30.4914,31000.0
2014-07-17 13:30:00,42.21,42.24,42.21,42.22,13200.0,30.4986,30.5203,30.4986,30.5058,13200.0
2014-07-17 13:35:00,42.22,42.23,42.16,42.17,19100.0,30.5058,30.5131,30.4625,30.4697,19100.0
2014-07-17 13:40:00,42.17,42.18,42.14,42.15,14600.0,30.4697,30.4769,30.448,30.4553,14600.0
2014-07-17 13:45:00,42.14,42.17,42.14,42.17,38300.0,30.448,30.4697,30.448,30.4697,38300.0
2014-07-17 13:50:00,42.17,42.18,42.15,42.15,15600.0,30.4697,30.4769,30.4553,30.4553,15600.0
2014-07-17 13:55:00,42.16,42.16,42.14,42.15,15400.0,30.4625,30.4625,30.448,30.4553,15400.0
2014-07-17 14:00:00,42.15,42.15,42.11,42.12,20200.0,30.4553,30.4553,30.4263,30.4336,20200.0
2014-07-17 14:05:00,42.11,42.13,42.11,42.11,100500.0,30.4263,30.4408,30.4263,30.4263,100500.0
2014-07-17 14:10:00,42.11,42.15,42.11,42.14,35100.0,30.4263,30.4553,30.4263,30.448,35100.0
2014-07-17 14:15:00,42.14,42.16,42.13,42.13,36200.0,30.448,30.4625,30.4408,30.4408,36200.0
2014-07-17 14:20:00,42.13,42.14,42.12,42.13,44500.0,30.4408,30.448,30.4336,30.4408,44500.0
2014-07-17 14:25:00,42.13,42.13,42.09,42.11,9700.0,30.4408,30.4408,30.4119,30.4263,9700.0
2014-07-17 14:30:00,42.12,42.14,42.12,42.13,5600.0,30.4336,30.448,30.4336,30.4408,5600.0
2014-07-17 14:35:00,42.13,42.13,42.11,42.13,24200.0,30.4408,30.4408,30.4263,30.4408,24200.0
2014-07-17 14:40:00,42.14,42.15,42.14,42.14,17100.0,30.448,30.4553,30.448,30.448,17100.0
2014-07-17 14:45:00,42.14,42.15,42.11,42.12,25200.0,30.448,30.4553,30.4263,30.4336,25200.0
2014-07-17 14:50:00,42.12,42.12,42.11,42.11,7800.0,30.4336,30.4336,30.4263,30.4263,7800.0
2014-07-17 14:55:00,42.12,42.14,42.11,42.13,44100.0,30.4336,30.448,30.4263,30.4408,44100.0
2014-07-17 15:00:00,42.12,42.12,42.1,42.1,27900.0,30.4336,30.4336,30.4191,30.4191,27900.0
2014-07-17 15:05:00,42.1,42.12,42.09,42.09,39400.0,30.4191,30.4336,30.4119,30.4119,39400.0
2014-07-17 15:10:00,42.09,42.11,42.08,42.09,60000.0,30.4119,30.4263,30.4047,30.4119,60000.0
2014-07-17 15:15:00,42.09,42.09,42.01,42.02,80900.0,30.4119,30.4119,30.3541,30.3613,80900.0
2014-07-17 15:20:00,42.02,42.04,42.01,42.04,73900.0,30.3613,30.3758,30.3541,30.3758,73900.0
2014-07-17 15:25:00,42.04,42.05,42.02,42.02,28100.0,30.3758,30.383,30.3613,30.3613,28100.0
2014-07-17 15:30:00,42.01,42.04,41.98,41.98,142300.0,30.3541,30.3758,30.3324,30.3324,142300.0
2014-07-17 15:35:00,41.98,42.01,41.98,42.0,75600.0,30.3324,30.3541,30.3324,30.3469,75600.0
2014-07-17 15:40:00,42.0,42.01,41.95,41.95,46800.0,30.3469,30.3541,30.3107,30.3107,46800.0
2014-07-17 15:45:00,41.95,41.98,41.93,41.97,90900.0,30.3107,30.3324,30.2963,30.3252,90900.0
2014-07-17 15:50:00,41.98,41.98,41.96,41.96,42800.0,30.3324,30.3324,30.318,30.318,42800.0
2014-07-17 15:55:00,41.96,41.98,41.95,41.96,112900.0,30.318,30.3324,30.3107,30.318,112900.0
2014-07-18 09:30:00,42.04,42.1,42.04,42.1,26200.0,30.3758,30.4191,30.3758,30.4191,26200.0
2014-07-18 09:35:00,42.1,42.12,42.09,42.1,49900.0,30.4191,30.4336,30.4119,30.4191,49900.0
2014-07-18 09:40:00,42.11,42.11,42.07,42.08,59200.0,30.4263,30.4263,30.3974,30.4047,59200.0
2014-07-18 09:45:00,42.08,42.08,42.05,42.06,32900.0,30.4047,30.4047,30.383,30.3902,32900.0
2014-07-18 09:50:00,42.07,42.09,42.07,42.09,9200.0,30.3974,30.4119,30.3974,30.4119,9200.0
2014-07-18 09:55:00,42.09,42.13,42.08,42.12,13900.0,30.4119,30.4408,30.4047,30.4336,13900.0
2014-07-18 10:00:00,42.13,42.14,42.12,42.12,45900.0,30.4408,30.448,30.4336,30.4336,45900.0
2014-07-18 10:05:00,42.12,42.13,42.11,42.13,67900.0,30.4336,30.4408,30.4263,30.4408,67900.0
2014-07-18 10:10:00,42.13,42.13,42.1,42.1,70200.0,30.4408,30.4408,30.4191,30.4191,70200.0
2014-07-18 10:15:00,42.1,42.11,42.07,42.11,62600.0,30.4191,30.4263,30.3974,30.4263,62600.0
2014-07-18 10:20:00,42.11,42.13,42.1,42.11,40000.0,30.4263,30.4408,30.4191,30.4263,40000.0
2014-07-18 10:25:00,42.12,42.12,42.11,42.11,9000.0,30.4336,30.4336,30.4263,30.4263,9000.0
2014-07-18 10:30:00,42.13,42.13,42.12,42.13,13800.0,30.4408,30.4408,30.4336,30.4408,13800.0
2014-07-18 10:35:00,42.13,42.13,42.11,42.12,20300.0,30.4408,30.4408,30.4263,30.4336,20300.0
2014-07-18 10:40:00,42.1,42.11,42.09,42.09,22800.0,30.4191,30.4263,30.4119,30.4119,22800.0
2014-07-18 10:45:00,42.09,42.1,42.09,42.1,15900.0,30.4119,30.4191,30.4119,30.4191,15900.0
2014-07-18 10:50:00,42.11,42.16,42.11,42.15,14900.0,30.4263,30.4625,30.4263,30.4553,14900.0
2014-07-18 10:55:00,42.14,42.15,42.13,42.14,25700.0,30.448,30.4553,30.4408,30.448,25700.0
2014-07-18 11:00:00,42.15,42.16,42.14,42.16,4200.0,30.4553,30.4625,30.448,30.4625,4200.0
2014-07-18 11:05:00,42.16,42.19,42.15,42.16,14200.0,30.4625,30.4842,30.4553,30.4625,14200.0
2014-07-18 11:10:00,42.16,42.18,42.16,42.16,18400.0,30.4625,30.4769,30.4625,30.4625,18400.0
2014-07-18 11:15:00,42.17,42.2,42.17,42.2,11000.0,30.4697,30.4914,30.4697,30.4914,11000.0
2014-07-18 11:20:00,42.19,42.19,42.18,42.18,3600.0,30.4842,30.4842,30.4769,30.4769,3600.0
2014-07-18 11:25:00,42.18,42.2,42.17,42.17,33900.0,30.4769,30.4914,30.4697,30.4697,33900.0
2014-07-18 11:30:00,42.18,42.21,42.18,42.2,9500.0,30.4769,30.4986,30.4769,30.4914,9500.0
2014-07-18 11:35:00,42.21,42.26,42.21,42.25,14200.0,30.4986,30.5347,30.4986,30.5275,14200.0
2014-07-18 11:40:00,42.25,42.25,42.22,42.23,11500.0,30.5275,30.5275,30.5058,30.5131,11500.0
2014-07-18 11:45:00,42.22,42.26,42.22,42.25,31100.0,30.5058,30.5347,30.5058,30.5275,31100.0
2014-07-18 11:50:00,42.26,42.27,42.25,42.26,21300.0,30.5347,30.542,30.5275,30.5347,21300.0
2014-07-18 11:55:00,42.25,42.26,42.24,42.25,7400.0,30.5275,30.5347,30.5203,30.5275,7400.0
2014-07-18 12:00:00,42.25,42.26,42.25,42.26,11100.0,30.5275,30.5347,30.5275,30.5347,11100.0
2014-07-18 12:05:00,42.26,42.26,42.25,42.26,3900.0,30.5347,30.5347,30.5275,30.5347,3900.0
2014-07-18 12:10:00,42.27,42.27,42.26,42.27,10200.0,30.542,30.542,30.5347,30.542,10200.0
2014-07-18 12:15:00,42.27,42.27,42.26,42.27,3300.0,30.542,30.542,30.5347,30.542,3300.0
2014-07-18 12:20:00,42.27,42.27,42.26,42.27,5100.0,30.542,30.542,30.5347,30.542,5100.0
2014-07-18 12:25:00,42.26,42.29,42.26,42.29,13700.0,30.5347,30.5564,30.5347,30.5564,13700.0
2014-07-18 12:30:00,42.28,42.29,42.28,42.29,7100.0,30.5492,30.5564,30.5492,30.5564,7100.0
2014-07-18 12:35:00,42.29,42.29,42.27,42.27,12400.0,30.5564,30.5564,30.542,30.542,12400.0
2014-07-18 12:40:00,42.28,42.28,42.27,42.27,13100.0,30.5492,30.5492,30.542,30.542,13100.0
2014-07-18 12:45:00,42.27,42.29,42.27,42.29,529900.0,30.542,30.5564,30.542,30.5564,529900.0
2014-07-18 12:50:00,42.29,42.29,42.28,42.29,4600.0,30.5564,30.5564,30.5492,30.5564,4600.0
2014-07-18 12:55:00,42.29,42.3,42.29,42.3,15300.0,30.5564,30.5636,30.5564,30.5636,15300.0
2014-07-18 13:00:00,42.3,42.3,42.27,42.28,1970500.0,30.5636,30.5636,30.542,30.5492,1970500.0
2014-07-18 13:05:00,42.28,42.28,42.27,42.28,41900.0,30.5492,30.5492,30.542,30.5492,41900.0
2014-07-18 13:10:00,42.27,42.28,42.27,42.28,6100.0,30.542,30.5492,30.542,30.5492,6100.0
2014-07-18 13:15:00,42.27,42.28,42.26,42.27,19300.0,30.542,30.5492,30.5347,30.542,19300.0
2014-07-18 13:20:00,42.27,42.28,42.27,42.28,4200.0,30.542,30.5492,30.542,30.5492,4200.0
2014-07-18 13:25:00,42.28,42.28,42.26,42.26,20000.0,30.5492,30.5492,30.5347,30.5347,20000.0
2014-07-18 13:30:00,42.27,42.28,42.26,42.27,52000.0,30.542,30.5492,30.5347,30.542,52000.0
2014-07-18 13:35:00,42.27,42.29,42.27,42.28,8100.0,30.542,30.5564,30.542,30.5492,8100.0
2014-07-18 13:40:00,42.28,42.3,42.28,42.29,51400.0,30.5492,30.5636,30.5492,30.5564,51400.0
2014-07-18 13:45:00,42.29,42.3,42.28,42.29,19300.0,30.5564,30.5636,30.5492,30.5564,19300.0
2014-07-18 13:50:00,42.29,42.3,42.29,42.3,4000.0,30.5564,30.5636,30.5564,30.5636,4000.0
2014-07-18 13:55:00,42.3,42.31,42.29,42.31,3900.0,30.5636,30.5709,30.5564,30.5709,3900.0
2014-07-18 14:00:00,42.3,42.3,42.28,42.29,13600.0,30.5636,30.5636,30.5492,30.5564,13600.0
2014-07-18 14:05:00,42.3,42.3,42.29,42.3,11000.0,30.5636,30.5636,30.5564,30.5636,11000.0
2014-07-18 14:10:00,42.3,42.32,42.3,42.32,10100.0,30.5636,30.5781,30.5636,30.5781,10100.0
2014-07-18 14:15:00,42.32,42.32,42.3,42.31,11400.0,30.5781,30.5781,30.5636,30.5709,11400.0
2014-07-18 14:20:00,42.3,42.34,42.3,42.33,37700.0,30.5636,30.5925,30.5636,30.5853,37700.0
2014-07-18 14:25:00,42.33,42.33,42.32,42.33,47800.0,30.5853,30.5853,30.5781,30.5853,47800.0
2014-07-18 14:30:00,42.33,42.34,42.32,42.33,4600.0,30.5853,30.5925,30.5781,30.5853,4600.0
2014-07-18 14:35:00,42.34,42.34,42.32,42.33,2300.0,30.5925,30.5925,30.5781,30.5853,2300.0
2014-07-18 14:40:00,42.33,42.34,42.32,42.34,25600.0,30.5853,30.5925,30.5781,30.5925,25600.0
2014-07-18 14:45:00,42.33,42.34,42.33,42.33,7300.0,30.5853,30.5925,30.5853,30.5853,7300.0
2014-07-18 14:50:00,42.33,42.33,42.32,42.33,44300.0,30.5853,30.5853,30.5781,30.5853,44300.0
2014-07-18 14:55:00,42.33,42.33,42.32,42.32,6100.0,30.5853,30.5853,30.5781,30.5781,6100.0
2014-07-18 15:00:00,42.33,42.33,42.31,42.32,11400.0,30.5853,30.5853,30.5709,30.5781,11400.0
2014-07-18 15:05:00,42.31,42.34,42.31,42.34,11800.0,30.5709,30.5925,30.5709,30.5925,11800.0
2014-07-18 15:10:00,42.35,42.35,42.33,42.33,26700.0,30.5998,30.5998,30.5853,30.5853,26700.0
2014-07-18 15:15:00,42.34,42.35,42.32,42.35,51400.0,30.5925,30.5998,30.5781,30.5998,51400.0
2014-07-18 15:20:00,42.34,42.36,42.34,42.35,37800.0,30.5925,30.607,30.5925,30.5998,37800.0
2014-07-18 15:25:00,42.35,42.35,42.34,42.34,38000.0,30.5998,30.5998,30.5925,30.5925,38000.0
2014-07-18 15:30:00,42.34,42.34,42.33,42.33,4600.0,30.5925,30.5925,30.5853,30.5853,4600.0
2014-07-18 15:35:00,42.34,42.34,42.32,42.32,100500.0,30.5925,30.5925,30.5781,30.5781,100500.0
2014-07-18 15:40:00,42.32,42.32,42.3,42.3,17600.0,30.5781,30.5781,30.5636,30.5636,17600.0
2014-07-18 15:45:00,42.31,42.31,42.3,42.3,15100.0,30.5709,30.5709,30.5636,30.5636,15100.0
2014-07-18 15:50:00,42.3,42.31,42.3,42.31,11300.0,30.5636,30.5709,30.5636,30.5709,11300.0
2014-07-18 15:55:00,42.31,42.31,42.29,42.3,85400.0,30.5709,30.5709,30.5564,30.5636,85400.0
2014-07-21 09:30:00,42.01,42.05,42.0,42.01,58100.0,30.3541,30.383,30.3469,30.3541,58100.0
2014-07-21 09:35:00,42.0,42.02,41.99,42.02,26100.0,30.3469,30.3613,30.3396,30.3613,26100.0
2014-07-21 09:40:00,42.02,42.02,41.99,42.02,18700.0,30.3613,30.3613,30.3396,30.3613,18700.0
2014-07-21 09:45:00,42.01,42.02,42.01,42.01,59700.0,30.3541,30.3613,30.3541,30.3541,59700.0
2014-07-21 09:50:00,42.01,42.05,42.01,42.04,7700.0,30.3541,30.383,30.3541,30.3758,7700.0
2014-07-21 09:55:00,42.05,42.05,42.03,42.04,8700.0,30.383,30.383,30.3685,30.3758,8700.0
2014-07-21 10:00:00,42.04,42.04,42.01,42.02,35500.0,30.3758,30.3758,30.3541,30.3613,35500.0
2014-07-21 10:05:00,42.02,42.04,42.01,42.01,33300.0,30.3613,30.3758,30.3541,30.3541,33300.0
2014-07-21 10:10:00,42.01,42.01,41.98,42.0,112600.0,30.3541,30.3541,30.3324,30.3469,112600.0
2014-07-21 10:15:00,42.01,42.03,42.0,42.0,38700.0,30.3541,30.3685,30.3469,30.3469,38700.0
2014-07-21 10:20:00,42.0,42.03,41.98,42.03,17700.0,30.3469,30.3685,30.3324,30.3685,17700.0
2014-07-21 10:25:00,42.03,42.04,42.01,42.02,17500.0,30.3685,30.3758,30.3541,30.3613,17500.0
2014-07-21 10:30:00,42.02,42.02,42.0,42.01,30700.0,30.3613,30.3613,30.3469,30.3541,30700.0
2014-07-21 10:35:00,42.0,42.02,41.98,41.99,27800.0,30.3469,30.3613,30.3324,30.3396,27800.0
2014-07-21 10:40:00,41.98,41.99,41.95,41.96,47000.0,30.3324,30.3396,30.3107,30.318,47000.0
2014-07-21 10:45:00,41.96,41.98,41.96,41.97,41800.0,30.318,30.3324,30.318,30.3252,41800.0
2014-07-21 10:50:00,41.98,41.99,41.96,41.98,14400.0,30.3324,30.3396,30.318,30.3324,14400.0
2014-07-21 10:55:00,41.98,41.99,41.98,41.98,10500.0,30.3324,30.3396,30.3324,30.3324,10500.0
2014-07-21 11:00:00,41.97,41.97,41.95,41.97,23700.0,30.3252,30.3252,30.3107,30.3252,23700.0
2014-07-21 11:05:00,41.97,42.0,41.97,42.0,13400.0,30.3252,30.3469,30.3252,30.3469,13400.0
2014-07-21 11:10:00,41.99,42.0,41.98,41.99,35100.0,30.3396,30.3469,30.3324,30.3396,35100.0
2014-07-21 11:15:00,41.99,42.0,41.97,41.99,16200.0,30.3396,30.3469,30.3252,30.3396,16200.0
2014-07-21 11:20:00,41.99,42.01,41.99,42.0,11300.0,30.3396,30.3541,30.3396,30.3469,11300.0
2014-07-21 11:25:00,42.0,42.05,42.0,42.04,57600.0,30.3469,30.383,30.3469,30.3758,57600.0
2014-07-21 11:30:00,42.05,42.05,42.01,42.01,12000.0,30.383,30.383,30.3541,30.3541,12000.0
2014-07-21 11:35:00,42.02,42.03,42.02,42.03,9800.0,30.3613,30.3685,30.3613,30.3685,9800.0
2014-07-21 11:40:00,42.02,42.04,42.02,42.04,18800.0,30.3613,30.3758,30.3613,30.3758,18800.0
2014-07-21 11:45:00,42.04,42.04,42.01,42.03,142100.0,30.3758,30.3758,30.3541,30.3685,142100.0
2014-07-21 11:50:00,42.03,42.04,42.02,42.04,39900.0,30.3685,30.3758,30.3613,30.3758,39900.0
2014-07-21 11:55:00,42.04,42.07,42.04,42.06,47000.0,30.3758,30.3974,30.3758,30.3902,47000.0
2014-07-21 12:00:00,42.06,42.07,42.05,42.06,97500.0,30.3902,30.3974,30.383,30.3902,97500.0
2014-07-21 12:05:00,42.06,42.06,42.04,42.04,5500.0,30.3902,30.3902,30.3758,30.3758,5500.0
2014-07-21 12:10:00,42.04,42.05,42.02,42.05,155800.0,30.3758,30.383,30.3613,30.383,155800.0
2014-07-21 12:15:00,42.04,42.05,42.04,42.04,9600.0,30.3758,30.383,30.3758,30.3758,9600.0
2014-07-21 12:20:00,42.05,42.05,42.03,42.03,8300.0,30.383,30.383,30.3685,30.3685,8300.0
2014-07-21 12:25:00,42.02,42.03,42.02,42.02,2000.0,30.3613,30.3685,30.3613,30.3613,2000.0
2014-07-21 12:30:00,42.03,42.03,42.02,42.03,5300.0,30.3685,30.3685,30.3613,30.3685,5300.0
2014-07-21 12:35:00,42.03,42.05,42.03,42.04,8800.0,30.3685,30.383,30.3685,30.3758,8800.0
2014-07-21 12:40:00,42.05,42.05,42.03,42.04,5200.0,30.383,30.383,30.3685,30.3758,5200.0
2014-07-21 12:45:00,42.03,42.04,42.02,42.04,8600.0,30.3685,30.3758,30.3613,30.3758,8600.0
2014-07-21 12:50:00,42.04,42.04,42.02,42.03,22300.0,30.3758,30.3758,30.3613,30.3685,22300.0
2014-07-21 12:55:00,42.02,42.03,42.02,42.02,8400.0,30.3613,30.3685,30.3613,30.3613,8400.0
2014-07-21 13:00:00,42.03,42.03,42.02,42.02,12800.0,30.3685,30.3685,30.3613,30.3613,12800.0
2014-07-21 13:05:00,42.03,42.05,42.03,42.05,18300.0,30.3685,30.383,30.3685,30.383,18300.0
2014-07-21 13:10:00,42.05,42.06,42.04,42.06,4800.0,30.383,30.3902,30.3758,30.3902,4800.0
2014-07-21 13:15:00,42.06,42.07,42.05,42.07,8800.0,30.3902,30.3974,30.383,30.3974,8800.0
2014-07-21 13:20:00,42.07,42.1,42.07,42.08,44800.0,30.3974,30.4191,30.3974,30.4047,44800.0
2014-07-21 13:25:00,42.08,42.1,42.08,42.09,20500.0,30.4047,30.4191,30.4047,30.4119,20500.0
2014-07-21 13:30:00,42.1,42.1,42.09,42.1,9800.0,30.4191,30.4191,30.4119,30.4191,9800.0
2014-07-21 13:35:00,42.1,42.1,42.09,42.1,47800.0,30.4191,30.4191,30.4119,30.4191,47800.0
2014-07-21 13:40:00,42.1,42.13,42.09,42.13,20900.0,30.4191,30.4408,30.4119,30.4408,20900.0
2014-07-21 13:45:00,42.13,42.14,42.12,42.14,39400.0,30.4408,30.448,30.4336,30.448,39400.0
2014-07-21 13:50:00,42.14,42.15,42.13,42.14,20200.0,30.448,30.4553,30.4408,30.448,20200.0
2014-07-21 13:55:00,42.14,42.14,42.13,42.13,29600.0,30.448,30.448,30.4408,30.4408,29600.0
2014-07-21 14:00:00,42.14,42.15,42.14,42.14,33000.0,30.448,30.4553,30.448,30.448,33000.0
2014-07-21 14:05:00,42.14,42.15,42.13,42.15,28700.0,30.448,30.4553,30.4408,30.4553,28700.0
2014-07-21 14:10:00,42.15,42.15,42.14,42.15,17900.0,30.4553,30.4553,30.448,30.4553,17900.0
2014-07-21 14:15:00,42.15,42.15,42.12,42.13,47300.0,30.4553,30.4553,30.4336,30.4408,47300.0
2014-07-21 14:20:00,42.13,42.13,42.12,42.13,9600.0,30.4408,30.4408,30.4336,30.4408,9600.0
2014-07-21 14:25:00,42.13,42.14,42.12,42.13,18700.0,30.4408,30.448,30.4336,30.4408,18700.0
2014-07-21 14:30:00,42.12,42.13,42.12,42.12,4800.0,30.4336,30.4408,30.4336,30.4336,4800.0
2014-07-21 14:35:00,42.12,42.13,42.11,42.13,20300.0,30.4336,30.4408,30.4263,30.4408,20300.0
2014-07-21 14:40:00,42.13,42.14,42.12,42.13,7200.0,30.4408,30.448,30.4336,30.4408,7200.0
2014-07-21 14:45:00,42.14,42.14,42.13,42.13,50600.0,30.448,30.448,30.4408,30.4408,50600.0
2014-07-21 14:50:00,42.13,42.15,42.13,42.15,15700.0,30.4408,30.4553,30.4408,30.4553,15700.0
2014-07-21 14:55:00,42.15,42.16,42.14,42.15,36300.0,30.4553,30.4625,30.448,30.4553,36300.0
2014-07-21 15:00:00,42.15,42.16,42.14,42.16,8700.0,30.4553,30.4625,30.448,30.4625,8700.0
2014-07-21 15:05:00,42.16,42.16,42.13,42.13,43200.0,30.4625,30.4625,30.4408,30.4408,43200.0
2014-07-21 15:10:00,42.14,42.14,42.13,42.14,10800.0,30.448,30.448,30.4408,30.448,10800.0
2014-07-21 15:15:00,42.15,42.15,42.14,42.14,3600.0,30.4553,30.4553,30.448,30.448,3600.0
2014-07-21 15:20:00,42.15,42.15,42.14,42.14,2600.0,30.4553,30.4553,30.448,30.448,2600.0
2014-07-21 15:25:00,42.14,42.16,42.14,42.14,13600.0,30.448,30.4625,30.448,30.448,13600.0
2014-07-21 15:30:00,42.14,42.15,42.14,42.14,7600.0,30.448,30.4553,30.448,30.448,7600.0
2014-07-21 15:35:00,42.14,42.15,42.13,42.14,20400.0,30.448,30.4553,30.4408,30.448,20400.0
2014-07-21 15:40:00,42.13,42.14,42.13,42.14,15900.0,30.4408,30.448,30.4408,30.448,15900.0
2014-07-21 15:45:00,42.14,42.14,42.13,42.13,27800.0,30.448,30.448,30.4408,30.4408,27800.0
2014-07-21 15:50:00,42.12,42.15,42.12,42.14,30300.0,30.4336,30.4553,30.4336,30.448,30300.0
2014-07-21 15:55:00,42.14,42.14,42.12,42.13,91300.0,30.448,30.448,30.4336,30.4408,91300.0
2014-07-22 09:30:00,42.4,42.4,42.35,42.37,57800.0,30.6359,30.6359,30.5998,30.6142,57800.0
2014-07-22 09:35:00,42.37,42.39,42.36,42.38,107400.0,30.6142,30.6287,30.607,30.6214,107400.0
2014-07-22 09:40:00,42.38,42.39,42.35,42.35,48000.0,30.6214,30.6287,30.5998,30.5998,48000.0
2014-07-22 09:45:00,42.35,42.36,42.34,42.36,23800.0,30.5998,30.607,30.5925,30.607,23800.0
2014-07-22 09:50:00,42.37,42.38,42.37,42.38,32400.0,30.6142,30.6214,30.6142,30.6214,32400.0
2014-07-22 09:55:00,42.38,42.38,42.37,42.37,12000.0,30.6214,30.6214,30.6142,30.6142,12000.0
2014-07-22 10:00:00,42.37,42.39,42.36,42.37,116400.0,30.6142,30.6287,30.607,30.6142,116400.0
2014-07-22 10:05:00,42.37,42.41,42.37,42.39,22300.0,30.6142,30.6431,30.6142,30.6287,22300.0
2014-07-22 10:10:00,42.4,42.42,42.4,42.41,34400.0,30.6359,30.6503,30.6359,30.6431,34400.0
2014-07-22 10:15:00,42.41,42.41,42.37,42.37,29900.0,30.6431,30.6431,30.6142,30.6142,29900.0
2014-07-22 10:20:00,42.38,42.39,42.37,42.39,6400.0,30.6214,30.6287,30.6142,30.6287,6400.0
2014-07-22 10:25:00,42.4,42.41,42.39,42.41,14500.0,30.6359,30.6431,30.6287,30.6431,14500.0
2014-07-22 10:30:00,42.41,42.42,42.39,42.4,38400.0,30.6431,30.6503,30.6287,30.6359,38400.0
2014-07-22 10:35:00,42.39,42.4,42.38,42.39,32100.0,30.6287,30.6359,30.6214,30.6287,32100.0
2014-07-22 10:40:00,42.38,42.4,42.38,42.4,4400.0,30.6214,30.6359,30.6214,30.6359,4400.0
2014-07-22 10:45:00,42.4,42.41,42.39,42.41,11500.0,30.6359,30.6431,30.6287,30.6431,11500.0
2014-07-22 10:50:00,42.41,42.41,42.39,42.39,54800.0,30.6431,30.6431,30.6287,30.6287,54800.0
2014-07-22 10:55:00,42.39,42.4,42.38,42.39,17600.0,30.6287,30.6359,30.6214,30.6287,17600.0
2014-07-22 11:00:00,42.39,42.41,42.38,42.4,28400.0,30.6287,30.6431,30.6214,30.6359,28400.0
2014-07-22 11:05:00,42.4,42.42,42.4,42.41,23300.0,30.6359,30.6503,30.6359,30.6431,23300.0
2014-07-22 11:10:00,42.41,42.42,42.4,42.41,20000.0,30.6431,30.6503,30.6359,30.6431,20000.0
2014-07-22 11:15:00,42.42,42.43,42.41,42.42,11800.0,30.6503,30.6576,30.6431,30.6503,11800.0
2014-07-22 11:20:00,42.43,42.44,42.41,42.41,9700.0,30.6576,30.6648,30.6431,30.6431,9700.0
2014-07-22 11:25:00,42.42,42.43,42.41,42.42,13600.0,30.6503,30.6576,30.6431,30.6503,13600.0
2014-07-22 11:30:00,42.43,42.43,42.42,42.42,12600.0,30.6576,30.6576,30.6503,30.6503,12600.0
2014-07-22 11:35:00,42.42,42.42,42.39,42.4,15500.0,30.6503,30.6503,30.6287,30.6359,15500.0
2014-07-22 11:40:00,42.4,42.41,42.39,42.41,9700.0,30.6359,30.6431,30.6287,30.6431,9700.0
2014-07-22 11:45:00,42.41,42.42,42.4,42.41,47900.0,30.6431,30.6503,30.6359,30.6431,47900.0
2014-07-22 11:50:00,42.42,42.42,42.41,42.42,3900.0,30.6503,30.6503,30.6431,30.6503,3900.0
2014-07-22 11:55:00,42.41,42.42,42.41,42.41,4300.0,30.6431,30.6503,30.6431,30.6431,4300.0
2014-07-22 12:00:00,42.41,42.42,42.41,42.41,4800.0,30.6431,30.6503,30.6431,30.6431,4800.0
2014-07-22 12:05:00,42.42,42.42,42.41,42.41,8600.0,30.6503,30.6503,30.6431,30.6431,8600.0
2014-07-22 12:10:00,42.41,42.42,42.41,42.41,3500.0,30.6431,30.6503,30.6431,30.6431,3500.0
2014-07-22 12:15:00,42.41,42.42,42.41,42.41,3100.0,30.6431,30.6503,30.6431,30.6431,3100.0
2014-07-22 12:20:00,42.41,42.42,42.41,42.41,9500.0,30.6431,30.6503,30.6431,30.6431,9500.0
2014-07-22 12:25:00,42.41,42.42,42.41,42.42,12000.0,30.6431,30.6503,30.6431,30.6503,12000.0
2014-07-22 12:30:00,42.41,42.43,42.41,42.43,4800.0,30.6431,30.6576,30.6431,30.6576,4800.0
2014-07-22 12:35:00,42.43,42.43,42.42,42.42,26700.0,30.6576,30.6576,30.6503,30.6503,26700.0
2014-07-22 12:40:00,42.41,42.42,42.41,42.41,8500.0,30.6431,30.6503,30.6431,30.6431,8500.0
2014-07-22 12:45:00,42.41,42.41,42.4,42.4,39100.0,30.6431,30.6431,30.6359,30.6359,39100.0
2014-07-22 12:50:00,42.41,42.41,42.4,42.4,71600.0,30.6431,30.6431,30.6359,30.6359,71600.0
2014-07-22 12:55:00,42.4,42.4,42.39,42.39,8800.0,30.6359,30.6359,30.6287,30.6287,8800.0
2014-07-22 13:00:00,42.4,42.4,42.4,42.4,9400.0,30.6359,30.6359,30.6359,30.6359,9400.0
2014-07-22 13:05:00,42.4,42.41,42.4,42.4,21500.0,30.6359,30.6431,30.6359,30.6359,21500.0
2014-07-22 13:10:00,42.41,42.42,42.4,42.42,37700.0,30.6431,30.6503,30.6359,30.6503,37700.0
2014-07-22 13:15:00,42.42,42.43,42.41,42.43,11600.0,30.6503,30.6576,30.6431,30.6576,11600.0
2014-07-22 13:20:00,42.43,42.43,42.41,42.41,15800.0,30.6576,30.6576,30.6431,30.6431,15800.0
2014-07-22 13:25:00,42.42,42.42,42.41,42.42,60600.0,30.6503,30.6503,30.6431,30.6503,60600.0
2014-07-22 13:30:00,42.42,42.42,42.41,42.41,7800.0,30.6503,30.6503,30.6431,30.6431,7800.0
2014-07-22 13:35:00,42.41,42.42,42.41,42.41,10500.0,30.6431,30.6503,30.6431,30.6431,10500.0
2014-07-22 13:40:00,42.42,42.42,42.4,42.41,27100.0,30.6503,30.6503,30.6359,30.6431,27100.0
2014-07-22 13:45:00,42.41,42.41,42.39,42.4,40500.0,30.6431,30.6431,30.6287,30.6359,40500.0
2014-07-22 13:50:00,42.41,42.41,42.4,42.41,7400.0,30.6431,30.6431,30.6359,30.6431,7400.0
2014-07-22 13:55:00,42.41,42.42,42.4,42.42,11200.0,30.6431,30.6503,30.6359,30.6503,11200.0
2014-07-22 14:00:00,42.42,42.42,42.41,42.41,18300.0,30.6503,30.6503,30.6431,30.6431,18300.0
2014-07-22 14:05:00,42.42,42.43,42.42,42.43,8800.0,30.6503,30.6576,30.6503,30.6576,8800.0
2014-07-22 14:10:00,42.43,42.43,42.42,42.43,12800.0,30.6576,30.6576,30.6503,30.6576,12800.0
2014-07-22 14:15:00,42.42,42.43,42.42,42.42,8000.0,30.6503,30.6576,30.6503,30.6503,8000.0
2014-07-22 14:20:00,42.43,42.43,42.42,42.43,8700.0,30.6576,30.6576,30.6503,30.6576,8700.0
2014-07-22 14:25:00,42.43,42.43,42.42,42.43,17700.0,30.6576,30.6576,30.6503,30.6576,17700.0
2014-07-22 14:30:00,42.42,42.43,42.41,42.41,19200.0,30.6503,30.6576,30.6431,30.6431,19200.0
2014-07-22 14:35:00,42.42,42.42,42.4,42.4,21800.0,30.6503,30.6503,30.6359,30.6359,21800.0
2014-07-22 14:40:00,42.4,42.41,42.39,42.39,5700.0,30.6359,30.6431,30.6287,30.6287,5700.0
2014-07-22 14:45:00,42.39,42.39,42.37,42.38,52500.0,30.6287,30.6287,30.6142,30.6214,52500.0
2014-07-22 14:50:00,42.38,42.38,42.37,42.38,18900.0,30.6214,30.6214,30.6142,30.6214,18900.0
2014-07-22 14:55:00,42.38,42.4,42.38,42.4,20700.0,30.6214,30.6359,30.6214,30.6359,20700.0
2014-07-22 15:00:00,42.4,42.4,42.39,42.4,15200.0,30.6359,30.6359,30.6287,30.6359,15200.0
2014-07-22 15:05:00,42.4,42.4,42.39,42.4,70900.0,30.6359,30.6359,30.6287,30.6359,70900.0
2014-07-22 15:10:00,42.39,42.41,42.39,42.4,15800.0,30.6287,30.6431,30.6287,30.6359,15800.0
2014-07-22 15:15:00,42.41,42.41,42.4,42.41,4000.0,30.6431,30.6431,30.6359,30.6431,4000.0
2014-07-22 15:20:00,42.41,42.41,42.4,42.41,4100.0,30.6431,30.6431,30.6359,30.6431,4100.0
2014-07-22 15:25:00,42.4,42.41,42.4,42.4,4500.0,30.6359,30.6431,30.6359,30.6359,4500.0
2014-07-22 15:30:00,42.4,42.41,42.4,42.41,16400.0,30.6359,30.6431,30.6359,30.6431,16400.0
2014-07-22 15:35:00,42.41,42.41,42.4,42.41,12700.0,30.6431,30.6431,30.6359,30.6431,12700.0
2014-07-22 15:40:00,42.4,42.41,42.39,42.4,33800.0,30.6359,30.6431,30.6287,30.6359,33800.0
2014-07-22 15:45:00,42.39,42.4,42.39,42.39,13500.0,30.6287,30.6359,30.6287,30.6287,13500.0
2014-07-22 15:50:00,42.39,42.4,42.38,42.38,23700.0,30.6287,30.6359,30.6214,30.6214,23700.0
2014-07-22 15:55:00,42.38,42.38,42.36,42.37,136700.0,30.6214,30.6214,30.607,30.6142,136700.0
2014-07-23 09:30:00,42.52,42.52,42.48,42.48,36000.0,30.7226,30.7226,30.6937,30.6937,36000.0
2014-07-23 09:35:00,42.47,42.49,42.46,42.48,33700.0,30.6865,30.7009,30.6792,30.6937,33700.0
2014-07-23 09:40:00,42.47,42.48,42.44,42.45,36200.0,30.6865,30.6937,30.6648,30.672,36200.0
2014-07-23 09:45:00,42.45,42.47,42.44,42.47,34100.0,30.672,30.6865,30.6648,30.6865,34100.0
2014-07-23 09:50:00,42.47,42.5,42.47,42.5,13200.0,30.6865,30.7081,30.6865,30.7081,13200.0
2014-07-23 09:55:00,42.49,42.5,42.45,42.46,63400.0,30.7009,30.7081,30.672,30.6792,63400.0
2014-07-23 10:00:00,42.46,42.47,42.41,42.45,118700.0,30.6792,30.6865,30.6431,30.672,118700.0
2014-07-23 10:05:00,42.45,42.46,42.43,42.44,38100.0,30.672,30.6792,30.6576,30.6648,38100.0
2014-07-23 10:10:00,42.44,42.45,42.43,42.45,4000.0,30.6648,30.672,30.6576,30.672,4000.0
2014-07-23 10:15:00,42.45,42.47,42.42,42.46,23100.0,30.672,30.6865,30.6503,30.6792,23100.0
2014-07-23 10:20:00,42.46,42.46,42.45,42.45,3800.0,30.6792,30.6792,30.672,30.672,3800.0
2014-07-23 10:25:00,42.44,42.47,42.44,42.47,3800.0,30.6648,30.6865,30.6648,30.6865,3800.0
2014-07-23 10:30:00,42.47,42.49,42.46,42.46,27800.0,30.6865,30.7009,30.6792,30.6792,27800.0
2014-07-23 10:35:00,42.46,42.48,42.46,42.47,9100.0,30.6792,30.6937,30.6792,30.6865,9100.0
2014-07-23 10:40:00,42.48,42.48,42.47,42.47,5400.0,30.6937,30.6937,30.6865,30.6865,5400.0
2014-07-23 10:45:00,42.47,42.48,42.46,42.46,9700.0,30.6865,30.6937,30.6792,30.6792,9700.0
2014-07-23 10:50:00,42.46,42.48,42.45,42.46,18900.0,30.6792,30.6937,30.672,30.6792,18900.0
2014-07-23 10:55:00,42.45,42.46,42.44,42.44,2000.0,30.672,30.6792,30.6648,30.6648,2000.0
2014-07-23 11:00:00,42.45,42.46,42.44,42.45,25100.0,30.672,30.6792,30.6648,30.672,25100.0
2014-07-23 11:05:00,42.46,42.47,42.45,42.46,11800.0,30.6792,30.6865,30.672,30.6792,11800.0
2014-07-23 11:10:00,42.46,42.46,42.45,42.46,10700.0,30.6792,30.6792,30.672,30.6792,10700.0
2014-07-23 11:15:00,42.46,42.47,42.45,42.45,45900.0,30.6792,30.6865,30.672,30.672,45900.0
2014-07-23 11:20:00,42.45,42.46,42.44,42.44,29700.0,30.672,30.6792,30.6648,30.6648,29700.0
2014-07-23 11:25:00,42.45,42.47,42.44,42.45,37000.0,30.672,30.6865,30.6648,30.672,37000.0
2014-07-23 11:30:00,42.44,42.45,42.44,42.45,9200.0,30.6648,30.672,30.6648,30.672,9200.0
2014-07-23 11:35:00,42.45,42.47,42.45,42.46,12000.0,30.672,30.6865,30.672,30.6792,12000.0
2014-07-23 11:40:00,42.46,42.46,42.44,42.44,15600.0,30.6792,30.6792,30.6648,30.6648,15600.0
2014-07-23 11:45:00,42.45,42.45,42.44,42.45,4300.0,30.672,30.672,30.6648,30.672,4300.0
2014-07-23 11:50:00,42.45,42.46,42.44,42.46,6800.0,30.672,30.6792,30.6648,30.6792,6800.0
2014-07-23 11:55:00,42.46,42.47,42.45,42.45,18100.0,30.6792,30.6865,30.672,30.672,18100.0
2014-07-23 12:00:00,42.45,42.46,42.44,42.44,5300.0,30.672,30.6792,30.6648,30.6648,5300.0
2014-07-23 12:05:00,42.44,42.45,42.44,42.44,19400.0,30.6648,30.672,30.6648,30.6648,19400.0
2014-07-23 12:10:00,42.44,42.45,42.44,42.44,5200.0,30.6648,30.672,30.6648,30.6648,5200.0
2014-07-23 12:15:00,42.45,42.45,42.44,42.45,7100.0,30.672,30.672,30.6648,30.672,7100.0
2014-07-23 12:20:00,42.44,42.45,42.44,42.45,8500.0,30.6648,30.672,30.6648,30.672,8500.0
2014-07-23 12:25:00,42.44,42.45,42.44,42.45,2300.0,30.6648,30.672,30.6648,30.672,2300.0
2014-07-23 12:30:00,42.44,42.45,42.42,42.42,3600.0,30.6648,30.672,30.6503,30.6503,3600.0
2014-07-23 12:35:00,42.42,42.43,42.4,42.4,11000.0,30.6503,30.6576,30.6359,30.6359,11000.0
2014-07-23 12:40:00,42.41,42.42,42.4,42.41,8100.0,30.6431,30.6503,30.6359,30.6431,8100.0
2014-07-23 12:45:00,42.41,42.41,42.4,42.4,11500.0,30.6431,30.6431,30.6359,30.6359,11500.0
2014-07-23 12:50:00,42.41,42.41,42.4,42.4,9400.0,30.6431,30.6431,30.6359,30.6359,9400.0
2014-07-23 12:55:00,42.39,42.44,42.39,42.44,7800.0,30.6287,30.6648,30.6287,30.6648,7800.0
2014-07-23 13:00:00,42.43,42.44,42.43,42.44,8100.0,30.6576,30.6648,30.6576,30.6648,8100.0
2014-07-23 13:05:00,42.44,42.44,42.42,42.42,17100.0,30.6648,30.6648,30.6503,30.6503,17100.0
2014-07-23 13:10:00,42.43,42.43,42.42,42.43,105000.0,30.6576,30.6576,30.6503,30.6576,105000.0
2014-07-23 13:15:00,42.43,42.44,42.42,42.44,35800.0,30.6576,30.6648,30.6503,30.6648,35800.0
2014-07-23 13:20:00,42.44,42.45,42.44,42.45,47000.0,30.6648,30.672,30.6648,30.672,47000.0
2014-07-23 13:25:00,42.45,42.45,42.44,42.45,3700.0,30.672,30.672,30.6648,30.672,3700.0
2014-07-23 13:30:00,42.45,42.45,42.43,42.45,20500.0,30.672,30.672,30.6576,30.672,20500.0
2014-07-23 13:35:00,42.44,42.45,42.44,42.45,7100.0,30.6648,30.672,30.6648,30.672,7100.0
2014-07-23 13:40:00,42.45,42.46,42.44,42.44,18800.0,30.672,30.6792,30.6648,30.6648,18800.0
2014-07-23 13:45:00,42.45,42.46,42.44,42.46,17600.0,30.672,30.6792,30.6648,30.6792,17600.0
2014-07-23 13:50:00,42.46,42.46,42.45,42.46,2800.0,30.6792,30.6792,30.672,30.6792,2800.0
2014-07-23 13:55:00,42.46,42.46,42.45,42.45,8500.0,30.6792,30.6792,30.672,30.672,8500.0
2014-07-23 14:00:00,42.45,42.46,42.44,42.45,34600.0,30.672,30.6792,30.6648,30.672,34600.0
2014-07-23 14:05:00,42.44,42.45,42.44,42.44,15800.0,30.6648,30.672,30.6648,30.6648,15800.0
2014-07-23 14:10:00,42.45,42.46,42.44,42.45,19500.0,30.672,30.6792,30.6648,30.672,19500.0
2014-07-23 14:15:00,42.46,42.46,42.44,42.45,39400.0,30.6792,30.6792,30.6648,30.672,39400.0
2014-07-23 14:20:00,42.45,42.45,42.44,42.45,10800.0,30.672,30.672,30.6648,30.672,10800.0
2014-07-23 14:25:00,42.44,42.45,42.44,42.45,16400.0,30.6648,30.672,30.6648,30.672,16400.0
2014-07-23 14:30:00,42.45,42.45,42.44,42.44,3700.0,30.672,30.672,30.6648,30.6648,3700.0
2014-07-23 14:35:00,42.45,42.46,42.45,42.46,6700.0,30.672,30.6792,30.672,30.6792,6700.0
2014-07-23 14:40:00,42.46,42.46,42.45,42.46,12800.0,30.6792,30.6792,30.672,30.6792,12800.0
2014-07-23 14:45:00,42.45,42.46,42.45,42.46,5500.0,30.672,30.6792,30.672,30.6792,5500.0
2014-07-23 14:50:00,42.45,42.46,42.45,42.45,11700.0,30.672,30.6792,30.672,30.672,11700.0
2014-07-23 14:55:00,42.45,42.46,42.45,42.46,7300.0,30.672,30.6792,30.672,30.6792,7300.0
2014-07-23 15:00:00,42.45,42.46,42.44,42.45,17800.0,30.672,30.6792,30.6648,30.672,17800.0
2014-07-23 15:05:00,42.44,42.45,42.44,42.45,17900.0,30.6648,30.672,30.6648,30.672,17900.0
2014-07-23 15:10:00,42.45,42.45,42.44,42.45,13600.0,30.672,30.672,30.6648,30.672,13600.0
2014-07-23 15:15:00,42.44,42.45,42.44,42.45,18900.0,30.6648,30.672,30.6648,30.672,18900.0
2014-07-23 15:20:00,42.45,42.45,42.44,42.45,27800.0,30.672,30.672,30.6648,30.672,27800.0
2014-07-23 15:25:00,42.45,42.45,42.44,42.44,27500.0,30.672,30.672,30.6648,30.6648,27500.0
2014-07-23 15:30:00,42.45,42.45,42.44,42.45,16000.0,30.672,30.672,30.6648,30.672,16000.0
2014-07-23 15:35:00,42.45,42.45,42.44,42.45,13000.0,30.672,30.672,30.6648,30.672,13000.0
2014-07-23 15:40:00,42.45,42.46,42.44,42.45,27600.0,30.672,30.6792,30.6648,30.672,27600.0
2014-07-23 15:45:00,42.44,42.45,42.44,42.44,8700.0,30.6648,30.672,30.6648,30.6648,8700.0
2014-07-23 15:50:00,42.44,42.45,42.44,42.45,13300.0,30.6648,30.672,30.6648,30.672,13300.0
2014-07-23 15:55:00,42.45,42.45,42.43,42.44,90800.0,30.672,30.672,30.6576,30.6648,90800.0
2014-07-24 09:30:00,42.55,42.55,42.51,42.54,36100.0,30.7443,30.7443,30.7154,30.737,36100.0
2014-07-24 09:35:00,42.54,42.54,42.5,42.51,26600.0,30.737,30.737,30.7081,30.7154,26600.0
2014-07-24 09:40:00,42.51,42.52,42.51,42.52,30600.0,30.7154,30.7226,30.7154,30.7226,30600.0
2014-07-24 09:45:00,42.53,42.55,42.52,42.54,9000.0,30.7298,30.7443,30.7226,30.737,9000.0
2014-07-24 09:50:00,42.53,42.54,42.5,42.5,59400.0,30.7298,30.737,30.7081,30.7081,59400.0
2014-07-24 09:55:00,42.5,42.51,42.48,42.49,36300.0,30.7081,30.7154,30.6937,30.7009,36300.0
2014-07-24 10:00:00,42.5,42.5,42.46,42.48,111900.0,30.7081,30.7081,30.6792,30.6937,111900.0
2014-07-24 10:05:00,42.48,42.48,42.46,42.47,44700.0,30.6937,30.6937,30.6792,30.6865,44700.0
2014-07-24 10:10:00,42.48,42.5,42.47,42.5,19600.0,30.6937,30.7081,30.6865,30.7081,19600.0
2014-07-24 10:15:00,42.5,42.5,42.47,42.48,20900.0,30.7081,30.7081,30.6865,30.6937,20900.0
2014-07-24 10:20:00,42.48,42.48,42.47,42.48,12400.0,30.6937,30.6937,30.6865,30.6937,12400.0
2014-07-24 10:25:00,42.48,42.5,42.48,42.49,13800.0,30.6937,30.7081,30.6937,30.7009,13800.0
2014-07-24 10:30:00,42.5,42.52,42.49,42.49,34900.0,30.7081,30.7226,30.7009,30.7009,34900.0
2014-07-24 10:35:00,42.5,42.5,42.47,42.48,18600.0,30.7081,30.7081,30.6865,30.6937,18600.0
2014-07-24 10:40:00,42.48,42.5,42.46,42.5,32900.0,30.6937,30.7081,30.6792,30.7081,32900.0
2014-07-24 10:45:00,42.49,42.5,42.48,42.49,4200.0,30.7009,30.7081,30.6937,30.7009,4200.0
2014-07-24 10:50:00,42.49,42.49,42.48,42.48,25600.0,30.7009,30.7009,30.6937,30.6937,25600.0
2014-07-24 10:55:00,42.48,42.49,42.47,42.48,53900.0,30.6937,30.7009,30.6865,30.6937,53900.0
2014-07-24 11:00:00,42.49,42.5,42.48,42.49,11200.0,30.7009,30.7081,30.6937,30.7009,11200.0
2014-07-24 11:05:00,42.49,42.5,42.49,42.49,4800.0,30.7009,30.7081,30.7009,30.7009,4800.0
2014-07-24 11:10:00,42.5,42.5,42.48,42.49,12100.0,30.7081,30.7081,30.6937,30.7009,12100.0
2014-07-24 11:15:00,42.5,42.51,42.49,42.51,10300.0,30.7081,30.7154,30.7009,30.7154,10300.0
2014-07-24 11:20:00,42.51,42.54,42.51,42.54,17400.0,30.7154,30.737,30.7154,30.737,17400.0
2014-07-24 11:25:00,42.54,42.56,42.53,42.55,41400.0,30.737,30.7515,30.7298,30.7443,41400.0
2014-07-24 11:30:00,42.54,42.57,42.54,42.57,38000.0,30.737,30.7587,30.737,30.7587,38000.0
2014-07-24 11:35:00,42.56,42.56,42.53,42.53,22800.0,30.7515,30.7515,30.7298,30.7298,22800.0
2014-07-24 11:40:00,42.54,42.54,42.53,42.54,9600.0,30.737,30.737,30.7298,30.737,9600.0
2014-07-24 11:45:00,42.54,42.54,42.53,42.53,56400.0,30.737,30.737,30.7298,30.7298,56400.0
2014-07-24 11:50:00,42.53,42.54,42.53,42.54,6800.0,30.7298,30.737,30.7298,30.737,6800.0
2014-07-24 11:55:00,42.54,42.54,42.53,42.54,22200.0,30.737,30.737,30.7298,30.737,22200.0
2014-07-24 12:00:00,42.54,42.54,42.53,42.54,26100.0,30.737,30.737,30.7298,30.737,26100.0
2014-07-24 12:05:00,42.53,42.54,42.53,42.54,11700.0,30.7298,30.737,30.7298,30.737,11700.0
2014-07-24 12:10:00,42.54,42.55,42.53,42.54,31600.0,30.737,30.7443,30.7298,30.737,31600.0
2014-07-24 12:15:00,42.53,42.54,42.52,42.52,23100.0,30.7298,30.737,30.7226,30.7226,23100.0
2014-07-24 12:20:00,42.53,42.53,42.52,42.53,1600.0,30.7298,30.7298,30.7226,30.7298,1600.0
2014-07-24 12:25:00,42.52,42.53,42.52,42.53,2100.0,30.7226,30.7298,30.7226,30.7298,2100.0
2014-07-24 12:30:00,42.52,42.53,42.51,42.52,34500.0,30.7226,30.7298,30.7154,30.7226,34500.0
2014-07-24 12:35:00,42.52,42.52,42.5,42.5,4100.0,30.7226,30.7226,30.7081,30.7081,4100.0
2014-07-24 12:40:00,42.51,42.51,42.5,42.51,7200.0,30.7154,30.7154,30.7081,30.7154,7200.0
2014-07-24 12:45:00,42.52,42.52,42.51,42.52,1700.0,30.7226,30.7226,30.7154,30.7226,1700.0
2014-07-24 12:50:00,42.51,42.52,42.51,42.52,39200.0,30.7154,30.7226,30.7154,30.7226,39200.0
2014-07-24 12:55:00,42.52,42.52,42.51,42.52,6100.0,30.7226,30.7226,30.7154,30.7226,6100.0
2014-07-24 13:00:00,42.52,42.52,42.5,42.5,39900.0,30.7226,30.7226,30.7081,30.7081,39900.0
2014-07-24 13:05:00,42.5,42.5,42.47,42.48,32200.0,30.7081,30.7081,30.6865,30.6937,32200.0
2014-07-24 13:10:00,42.48,42.49,42.47,42.49,5400.0,30.6937,30.7009,30.6865,30.7009,5400.0
2014-07-24 13:15:00,42.49,42.49,42.48,42.49,15400.0,30.7009,30.7009,30.6937,30.7009,15400.0
2014-07-24 13:20:00,42.49,42.51,42.49,42.5,3600.0,30.7009,30.7154,30.7009,30.7081,3600.0
2014-07-24 13:25:00,42.5,42.5,42.48,42.49,16700.0,30.7081,30.7081,30.6937,30.7009,16700.0
2014-07-24 13:30:00,42.5,42.5,42.49,42.5,16600.0,30.7081,30.7081,30.7009,30.7081,16600.0
2014-07-24 13:35:00,42.49,42.5,42.49,42.49,4300.0,30.7009,30.7081,30.7009,30.7009,4300.0
2014-07-24 13:40:00,42.5,42.5,42.49,42.5,9400.0,30.7081,30.7081,30.7009,30.7081,9400.0
2014-07-24 13:45:00,42.5,42.5,42.49,42.5,6100.0,30.7081,30.7081,30.7009,30.7081,6100.0
2014-07-24 13:50:00,42.49,42.51,42.49,42.51,25500.0,30.7009,30.7154,30.7009,30.7154,25500.0
2014-07-24 13:55:00,42.51,42.51,42.5,42.51,82600.0,30.7154,30.7154,30.7081,30.7154,82600.0
2014-07-24 14:00:00,42.51,42.51,42.5,42.51,3300.0,30.7154,30.7154,30.7081,30.7154,3300.0
2014-07-24 14:05:00,42.51,42.51,42.5,42.51,4500.0,30.7154,30.7154,30.7081,30.7154,4500.0
2014-07-24 14:10:00,42.51,42.52,42.51,42.52,3200.0,30.7154,30.7226,30.7154,30.7226,3200.0
2014-07-24 14:15:00,42.52,42.52,42.51,42.52,5600.0,30.7226,30.7226,30.7154,30.7226,5600.0
2014-07-24 14:20:00,42.52,42.53,42.52,42.53,7300.0,30.7226,30.7298,30.7226,30.7298,7300.0
2014-07-24 14:25:00,42.53,42.53,42.51,42.51,18700.0,30.7298,30.7298,30.7154,30.7154,18700.0
2014-07-24 14:30:00,42.52,42.52,42.5,42.51,22000.0,30.7226,30.7226,30.7081,30.7154,22000.0
2014-07-24 14:35:00,42.51,42.52,42.49,42.49,13600.0,30.7154,30.7226,30.7009,30.7009,13600.0
2014-07-24 14:40:00,42.5,42.51,42.5,42.51,4200.0,30.7081,30.7154,30.7081,30.7154,4200.0
2014-07-24 14:45:00,42.51,42.52,42.5,42.51,43400.0,30.7154,30.7226,30.7081,30.7154,43400.0
2014-07-24 14:50:00,42.5,42.51,42.5,42.51,18700.0,30.7081,30.7154,30.7081,30.7154,18700.0
2014-07-24 14:55:00,42.51,42.52,42.48,42.48,134000.0,30.7154,30.7226,30.6937,30.6937,134000.0
2014-07-24 15:00:00,42.48,42.49,42.47,42.49,14000.0,30.6937,30.7009,30.6865,30.7009,14000.0
2014-07-24 15:05:00,42.48,42.49,42.47,42.48,27800.0,30.6937,30.7009,30.6865,30.6937,27800.0
2014-07-24 15:10:00,42.48,42.5,42.47,42.49,38000.0,30.6937,30.7081,30.6865,30.7009,38000.0
2014-07-24 15:15:00,42.5,42.5,42.48,42.49,10000.0,30.7081,30.7081,30.6937,30.7009,10000.0
2014-07-24 15:20:00,42.49,42.5,42.48,42.49,16700.0,30.7009,30.7081,30.6937,30.7009,16700.0
2014-07-24 15:25:00,42.5,42.5,42.49,42.5,4700.0,30.7081,30.7081,30.7009,30.7081,4700.0
2014-07-24 15:30:00,42.49,42.5,42.49,42.5,17300.0,30.7009,30.7081,30.7009,30.7081,17300.0
2014-07-24 15:35:00,42.51,42.52,42.5,42.51,29900.0,30.7154,30.7226,30.7081,30.7154,29900.0
2014-07-24 15:40:00,42.52,42.53,42.51,42.53,14500.0,30.7226,30.7298,30.7154,30.7298,14500.0
2014-07-24 15:45:00,42.52,42.53,42.52,42.52,12900.0,30.7226,30.7298,30.7226,30.7226,12900.0
2014-07-24 15:50:00,42.53,42.53,42.52,42.52,17600.0,30.7298,30.7298,30.7226,30.7226,17600.0
2014-07-24 15:55:00,42.52,42.52,42.51,42.52,71300.0,30.7226,30.7226,30.7154,30.7226,71300.0
2014-07-25 09:30:00,42.49,42.49,42.43,42.43,41500.0,30.7009,30.7009,30.6576,30.6576,41500.0
2014-07-25 09:35:00,42.43,42.45,42.43,42.45,5000.0,30.6576,30.672,30.6576,30.672,5000.0
2014-07-25 09:40:00,42.45,42.47,42.44,42.46,14600.0,30.672,30.6865,30.6648,30.6792,14600.0
2014-07-25 09:45:00,42.46,42.46,42.44,42.45,35200.0,30.6792,30.6792,30.6648,30.672,35200.0
2014-07-25 09:50:00,42.45,42.48,42.45,42.48,45300.0,30.672,30.6937,30.672,30.6937,45300.0
2014-07-25 09:55:00,42.48,42.48,42.45,42.47,12400.0,30.6937,30.6937,30.672,30.6865,12400.0
2014-07-25 10:00:00,42.47,42.48,42.46,42.46,38700.0,30.6865,30.6937,30.6792,30.6792,38700.0
2014-07-25 10:05:00,42.45,42.45,42.44,42.44,26600.0,30.672,30.672,30.6648,30.6648,26600.0
2014-07-25 10:10:00,42.44,42.45,42.44,42.45,9400.0,30.6648,30.672,30.6648,30.672,9400.0
2014-07-25 10:15:00,42.45,42.48,42.45,42.46,65100.0,30.672,30.6937,30.672,30.6792,65100.0
2014-07-25 10:20:00,42.46,42.48,42.46,42.48,5600.0,30.6792,30.6937,30.6792,30.6937,5600.0
2014-07-25 10:25:00,42.48,42.48,42.46,42.46,21200.0,30.6937,30.6937,30.6792,30.6792,21200.0
2014-07-25 10:30:00,42.47,42.47,42.45,42.45,68100.0,30.6865,30.6865,30.672,30.672,68100.0
2014-07-25 10:35:00,42.45,42.46,42.44,42.44,2300.0,30.672,30.6792,30.6648,30.6648,2300.0
2014-07-25 10:40:00,42.44,42.45,42.38,42.4,59500.0,30.6648,30.672,30.6214,30.6359,59500.0
2014-07-25 10:45:00,42.39,42.43,42.39,42.42,39200.0,30.6287,30.6576,30.6287,30.6503,39200.0
2014-07-25 10:50:00,42.42,42.43,42.39,42.39,48400.0,30.6503,30.6576,30.6287,30.6287,48400.0
2014-07-25 10:55:00,42.39,42.39,42.33,42.33,119400.0,30.6287,30.6287,30.5853,30.5853,119400.0
2014-07-25 11:00:00,42.34,42.34,42.27,42.31,253800.0,30.5925,30.5925,30.542,30.5709,253800.0
2014-07-25 11:05:00,42.32,42.33,42.3,42.32,12000.0,30.5781,30.5853,30.5636,30.5781,12000.0
2014-07-25 11:10:00,42.32,42.34,42.31,42.32,8700.0,30.5781,30.5925,30.5709,30.5781,8700.0
2014-07-25 11:15:00,42.31,42.31,42.29,42.3,21100.0,30.5709,30.5709,30.5564,30.5636,21100.0
2014-07-25 11:20:00,42.29,42.29,42.21,42.22,44300.0,30.5564,30.5564,30.4986,30.5058,44300.0
2014-07-25 11:25:00,42.22,42.28,42.22,42.27,24200.0,30.5058,30.5492,30.5058,30.542,24200.0
2014-07-25 11:30:00,42.28,42.32,42.27,42.3,14700.0,30.5492,30.5781,30.542,30.5636,14700.0
2014-07-25 11:35:00,42.31,42.31,42.29,42.3,18000.0,30.5709,30.5709,30.5564,30.5636,18000.0
2014-07-25 11:40:00,42.3,42.31,42.29,42.3,4500.0,30.5636,30.5709,30.5564,30.5636,4500.0
2014-07-25 11:45:00,42.3,42.3,42.29,42.29,10100.0,30.5636,30.5636,30.5564,30.5564,10100.0
2014-07-25 11:50:00,42.29,42.3,42.28,42.3,10400.0,30.5564,30.5636,30.5492,30.5636,10400.0
2014-07-25 11:55:00,42.31,42.31,42.29,42.29,12200.0,30.5709,30.5709,30.5564,30.5564,12200.0
2014-07-25 12:00:00,42.29,42.3,42.29,42.3,11800.0,30.5564,30.5636,30.5564,30.5636,11800.0
2014-07-25 12:05:00,42.3,42.33,42.3,42.33,13600.0,30.5636,30.5853,30.5636,30.5853,13600.0
2014-07-25 12:10:00,42.33,42.34,42.33,42.33,12300.0,30.5853,30.5925,30.5853,30.5853,12300.0
2014-07-25 12:15:00,42.32,42.33,42.32,42.33,2300.0,30.5781,30.5853,30.5781,30.5853,2300.0
2014-07-25 12:20:00,42.34,42.34,42.33,42.34,3200.0,30.5925,30.5925,30.5853,30.5925,3200.0
2014-07-25 12:25:00,42.33,42.33,42.31,42.31,22600.0,30.5853,30.5853,30.5709,30.5709,22600.0
2014-07-25 12:30:00,42.31,42.32,42.31,42.32,3500.0,30.5709,30.5781,30.5709,30.5781,3500.0
2014-07-25 12:35:00,42.32,42.32,42.32,42.32,10100.0,30.5781,30.5781,30.5781,30.5781,10100.0
2014-07-25 12:40:00,42.32,42.34,42.32,42.33,4800.0,30.5781,30.5925,30.5781,30.5853,4800.0
2014-07-25 12:45:00,42.32,42.36,42.32,42.36,7200.0,30.5781,30.607,30.5781,30.607,7200.0
2014-07-25 12:50:00,42.35,42.36,42.35,42.35,13700.0,30.5998,30.607,30.5998,30.5998,13700.0
2014-07-25 12:55:00,42.36,42.37,42.36,42.37,4900.0,30.607,30.6142,30.607,30.6142,4900.0
2014-07-25 13:00:00,42.37,42.37,42.35,42.36,16800.0,30.6142,30.6142,30.5998,30.607,16800.0
2014-07-25 13:05:00,42.36,42.36,42.35,42.35,9500.0,30.607,30.607,30.5998,30.5998,9500.0
2014-07-25 13:10:00,42.36,42.36,42.34,42.34,27600.0,30.607,30.607,30.5925,30.5925,27600.0
2014-07-25 13:15:00,42.34,42.35,42.33,42.34,13000.0,30.5925,30.5998,30.5853,30.5925,13000.0
2014-07-25 13:20:00,42.34,42.35,42.32,42.32,26200.0,30.5925,30.5998,30.5781,30.5781,26200.0
2014-07-25 13:25:00,42.32,42.34,42.32,42.33,6800.0,30.5781,30.5925,30.5781,30.5853,6800.0
2014-07-25 13:30:00,42.33,42.33,42.3,42.3,10500.0,30.5853,30.5853,30.5636,30.5636,10500.0
2014-07-25 13:35:00,42.3,42.32,42.3,42.32,10300.0,30.5636,30.5781,30.5636,30.5781,10300.0
2014-07-25 13:40:00,42.32,42.33,42.32,42.32,17300.0,30.5781,30.5853,30.5781,30.5781,17300.0
2014-07-25 13:45:00,42.31,42.33,42.31,42.32,18200.0,30.5709,30.5853,30.5709,30.5781,18200.0
2014-07-25 13:50:00,42.33,42.33,42.32,42.32,9300.0,30.5853,30.5853,30.5781,30.5781,9300.0
2014-07-25 13:55:00,42.32,42.33,42.31,42.32,23700.0,30.5781,30.5853,30.5709,30.5781,23700.0
2014-07-25 14:00:00,42.31,42.32,42.3,42.32,16500.0,30.5709,30.5781,30.5636,30.5781,16500.0
2014-07-25 14:05:00,42.32,42.34,42.31,42.34,28900.0,30.5781,30.5925,30.5709,30.5925,28900.0
2014-07-25 14:10:00,42.34,42.34,42.32,42.33,15100.0,30.5925,30.5925,30.5781,30.5853,15100.0
2014-07-25 14:15:00,42.32,42.35,42.32,42.34,56700.0,30.5781,30.5998,30.5781,30.5925,56700.0
2014-07-25 14:20:00,42.34,42.35,42.34,42.34,130000.0,30.5925,30.5998,30.5925,30.5925,130000.0
2014-07-25 14:25:00,42.34,42.36,42.34,42.35,19300.0,30.5925,30.607,30.5925,30.5998,19300.0
2014-07-25 14:30:00,42.35,42.36,42.35,42.35,2700.0,30.5998,30.607,30.5998,30.5998,2700.0
2014-07-25 14:35:00,42.36,42.36,42.35,42.35,11400.0,30.607,30.607,30.5998,30.5998,11400.0
2014-07-25 14:40:00,42.35,42.36,42.35,42.36,5300.0,30.5998,30.607,30.5998,30.607,5300.0
2014-07-25 14:45:00,42.35,42.37,42.35,42.37,10700.0,30.5998,30.6142,30.5998,30.6142,10700.0
2014-07-25 14:50:00,42.37,42.37,42.33,42.33,6100.0,30.6142,30.6142,30.5853,30.5853,6100.0
2014-07-25 14:55:00,42.34,42.35,42.34,42.34,11400.0,30.5925,30.5998,30.5925,30.5925,11400.0
2014-07-25 15:00:00,42.34,42.35,42.32,42.32,16300.0,30.5925,30.5998,30.5781,30.5781,16300.0
2014-07-25 15:05:00,42.32,42.33,42.32,42.33,18100.0,30.5781,30.5853,30.5781,30.5853,18100.0
2014-07-25 15:10:00,42.32,42.34,42.32,42.33,11700.0,30.5781,30.5925,30.5781,30.5853,11700.0
2014-07-25 15:15:00,42.33,42.33,42.32,42.32,12300.0,30.5853,30.5853,30.5781,30.5781,12300.0
2014-07-25 15:20:00,42.33,42.34,42.32,42.33,8600.0,30.5853,30.5925,30.5781,30.5853,8600.0
2014-07-25 15:25:00,42.32,42.33,42.31,42.31,66200.0,30.5781,30.5853,30.5709,30.5709,66200.0
2014-07-25 15:30:00,42.32,42.32,42.31,42.31,26000.0,30.5781,30.5781,30.5709,30.5709,26000.0
2014-07-25 15:35:00,42.32,42.32,42.3,42.3,18500.0,30.5781,30.5781,30.5636,30.5636,18500.0
2014-07-25 15:40:00,42.31,42.32,42.3,42.32,47300.0,30.5709,30.5781,30.5636,30.5781,47300.0
2014-07-25 15:45:00,42.31,42.35,42.31,42.35,25000.0,30.5709,30.5998,30.5709,30.5998,25000.0
2014-07-25 15:50:00,42.35,42.35,42.34,42.35,10200.0,30.5998,30.5998,30.5925,30.5998,10200.0
2014-07-25 15:55:00,42.35,42.37,42.35,42.36,102500.0,30.5998,30.6142,30.5998,30.607,102500.0
2014-07-28 09:30:00,42.4,42.4,42.34,42.38,30200.0,30.6359,30.6359,30.5925,30.6214,30200.0
2014-07-28 09:35:00,42.37,42.39,42.37,42.38,28400.0,30.6142,30.6287,30.6142,30.6214,28400.0
2014-07-28 09:40:00,42.37,42.37,42.31,42.32,81000.0,30.6142,30.6142,30.5709,30.5781,81000.0
2014-07-28 09:45:00,42.31,42.31,42.27,42.27,38700.0,30.5709,30.5709,30.542,30.542,38700.0
2014-07-28 09:50:00,42.27,42.27,42.25,42.27,9000.0,30.542,30.542,30.5275,30.542,9000.0
2014-07-28 09:55:00,42.27,42.28,42.27,42.28,3000.0,30.542,30.5492,30.542,30.5492,3000.0
2014-07-28 10:00:00,42.28,42.29,42.17,42.18,127300.0,30.5492,30.5564,30.4697,30.4769,127300.0
2014-07-28 10:05:00,42.18,42.21,42.18,42.2,73500.0,30.4769,30.4986,30.4769,30.4914,73500.0
2014-07-28 10:10:00,42.2,42.22,42.19,42.22,24500.0,30.4914,30.5058,30.4842,30.5058,24500.0
2014-07-28 10:15:00,42.21,42.23,42.17,42.19,94200.0,30.4986,30.5131,30.4697,30.4842,94200.0
2014-07-28 10:20:00,42.19,42.21,42.17,42.21,7400.0,30.4842,30.4986,30.4697,30.4986,7400.0
2014-07-28 10:25:00,42.21,42.23,42.21,42.23,5300.0,30.4986,30.5131,30.4986,30.5131,5300.0
2014-07-28 10:30:00,42.22,42.23,42.21,42.22,9000.0,30.5058,30.5131,30.4986,30.5058,9000.0
2014-07-28 10:35:00,42.21,42.24,42.2,42.24,43900.0,30.4986,30.5203,30.4914,30.5203,43900.0
2014-07-28 10:40:00,42.23,42.24,42.22,42.24,8400.0,30.5131,30.5203,30.5058,30.5203,8400.0
2014-07-28 10:45:00,42.26,42.28,42.26,42.27,5900.0,30.5347,30.5492,30.5347,30.542,5900.0
2014-07-28 10:50:00,42.27,42.3,42.27,42.29,15800.0,30.542,30.5636,30.542,30.5564,15800.0
2014-07-28 10:55:00,42.29,42.29,42.26,42.26,9400.0,30.5564,30.5564,30.5347,30.5347,9400.0
2014-07-28 11:00:00,42.27,42.29,42.27,42.29,15400.0,30.542,30.5564,30.542,30.5564,15400.0
2014-07-28 11:05:00,42.29,42.32,42.29,42.32,26000.0,30.5564,30.5781,30.5564,30.5781,26000.0
2014-07-28 11:10:00,42.33,42.34,42.3,42.3,82300.0,30.5853,30.5925,30.5636,30.5636,82300.0
2014-07-28 11:15:00,42.31,42.31,42.29,42.3,9400.0,30.5709,30.5709,30.5564,30.5636,9400.0
2014-07-28 11:20:00,42.31,42.33,42.3,42.31,24500.0,30.5709,30.5853,30.5636,30.5709,24500.0
2014-07-28 11:25:00,42.31,42.35,42.3,42.35,8400.0,30.5709,30.5998,30.5636,30.5998,8400.0
2014-07-28 11:30:00,42.34,42.38,42.34,42.37,26600.0,30.5925,30.6214,30.5925,30.6142,26600.0
2014-07-28 11:35:00,42.36,42.36,42.34,42.34,43700.0,30.607,30.607,30.5925,30.5925,43700.0
2014-07-28 11:40:00,42.34,42.35,42.33,42.34,8800.0,30.5925,30.5998,30.5853,30.5925,8800.0
2014-07-28 11:45:00,42.34,42.35,42.33,42.35,71700.0,30.5925,30.5998,30.5853,30.5998,71700.0
2014-07-28 11:50:00,42.35,42.35,42.34,42.34,10900.0,30.5998,30.5998,30.5925,30.5925,10900.0
2014-07-28 11:55:00,42.35,42.36,42.34,42.34,15000.0,30.5998,30.607,30.5925,30.5925,15000.0
2014-07-28 12:00:00,42.34,42.35,42.34,42.35,2700.0,30.5925,30.5998,30.5925,30.5998,2700.0
2014-07-28 12:05:00,42.34,42.35,42.33,42.34,365900.0,30.5925,30.5998,30.5853,30.5925,365900.0
2014-07-28 12:10:00,42.34,42.34,42.31,42.32,19800.0,30.5925,30.5925,30.5709,30.5781,19800.0
2014-07-28 12:15:00,42.31,42.33,42.31,42.33,34700.0,30.5709,30.5853,30.5709,30.5853,34700.0
2014-07-28 12:20:00,42.33,42.33,42.32,42.32,2600.0,30.5853,30.5853,30.5781,30.5781,2600.0
2014-07-28 12:25:00,42.33,42.33,42.32,42.32,5400.0,30.5853,30.5853,30.5781,30.5781,5400.0
2014-07-28 12:30:00,42.32,42.32,42.31,42.32,4400.0,30.5781,30.5781,30.5709,30.5781,4400.0
2014-07-28 12:35:00,42.32,42.32,42.31,42.31,4300.0,30.5781,30.5781,30.5709,30.5709,4300.0
2014-07-28 12:40:00,42.32,42.33,42.31,42.33,4800.0,30.5781,30.5853,30.5709,30.5853,4800.0
2014-07-28 12:45:00,42.33,42.35,42.33,42.35,26800.0,30.5853,30.5998,30.5853,30.5998,26800.0
2014-07-28 12:50:00,42.35,42.35,42.34,42.34,6600.0,30.5998,30.5998,30.5925,30.5925,6600.0
2014-07-28 12:55:00,42.35,42.36,42.34,42.36,9300.0,30.5998,30.607,30.5925,30.607,9300.0
2014-07-28 13:00:00,42.35,42.36,42.35,42.36,14500.0,30.5998,30.607,30.5998,30.607,14500.0
2014-07-28 13:05:00,42.36,42.36,42.34,42.35,9400.0,30.607,30.607,30.5925,30.5998,9400.0
2014-07-28 13:10:00,42.35,42.36,42.35,42.35,6100.0,30.5998,30.607,30.5998,30.5998,6100.0
2014-07-28 13:15:00,42.36,42.36,42.35,42.36,11700.0,30.607,30.607,30.5998,30.607,11700.0
2014-07-28 13:20:00,42.36,42.38,42.35,42.38,15700.0,30.607,30.6214,30.5998,30.6214,15700.0
2014-07-28 13:25:00,42.38,42.39,42.38,42.38,2000.0,30.6214,30.6287,30.6214,30.6214,2000.0
2014-07-28 13:30:00,42.38,42.41,42.38,42.41,2500.0,30.6214,30.6431,30.6214,30.6431,2500.0
2014-07-28 13:35:00,42.4,42.44,42.4,42.44,24700.0,30.6359,30.6648,30.6359,30.6648,24700.0
2014-07-28 13:40:00,42.44,42.45,42.43,42.44,24600.0,30.6648,30.672,30.6576,30.6648,24600.0
2014-07-28 13:45:00,42.44,42.44,42.42,42.43,44200.0,30.6648,30.6648,30.6503,30.6576,44200.0
2014-07-28 13:50:00,42.43,42.43,42.41,42.42,18000.0,30.6576,30.6576,30.6431,30.6503,18000.0
2014-07-28 13:55:00,42.42,42.42,42.41,42.42,10100.0,30.6503,30.6503,30.6431,30.6503,10100.0
2014-07-28 14:00:00,42.42,42.44,42.42,42.43,24700.0,30.6503,30.6648,30.6503,30.6576,24700.0
2014-07-28 14:05:00,42.42,42.44,42.42,42.43,25400.0,30.6503,30.6648,30.6503,30.6576,25400.0
2014-07-28 14:10:00,42.44,42.45,42.44,42.45,10100.0,30.6648,30.672,30.6648,30.672,10100.0
2014-07-28 14:15:00,42.45,42.45,42.42,42.43,10000.0,30.672,30.672,30.6503,30.6576,10000.0
2014-07-28 14:20:00,42.43,42.43,42.42,42.42,8800.0,30.6576,30.6576,30.6503,30.6503,8800.0
2014-07-28 14:25:00,42.42,42.43,42.42,42.42,7100.0,30.6503,30.6576,30.6503,30.6503,7100.0
2014-07-28 14:30:00,42.42,42.42,42.41,42.42,29600.0,30.6503,30.6503,30.6431,30.6503,29600.0
2014-07-28 14:35:00,42.42,42.42,42.41,42.42,7100.0,30.6503,30.6503,30.6431,30.6503,7100.0
2014-07-28 14:40:00,42.42,42.42,42.4,42.41,9100.0,30.6503,30.6503,30.6359,30.6431,9100.0
2014-07-28 14:45:00,42.41,42.42,42.4,42.41,15000.0,30.6431,30.6503,30.6359,30.6431,15000.0
2014-07-28 14:50:00,42.42,42.43,42.42,42.43,12100.0,30.6503,30.6576,30.6503,30.6576,12100.0
2014-07-28 14:55:00,42.43,42.44,42.42,42.44,11900.0,30.6576,30.6648,30.6503,30.6648,11900.0
2014-07-28 15:00:00,42.44,42.44,42.43,42.43,8500.0,30.6648,30.6648,30.6576,30.6576,8500.0
2014-07-28 15:05:00,42.43,42.44,42.42,42.44,14400.0,30.6576,30.6648,30.6503,30.6648,14400.0
2014-07-28 15:10:00,42.44,42.44,42.43,42.44,39700.0,30.6648,30.6648,30.6576,30.6648,39700.0
2014-07-28 15:15:00,42.43,42.44,42.42,42.43,33500.0,30.6576,30.6648,30.6503,30.6576,33500.0
2014-07-28 15:20:00,42.43,42.43,42.42,42.43,9000.0,30.6576,30.6576,30.6503,30.6576,9000.0
2014-07-28 15:25:00,42.43,42.43,42.42,42.43,2400.0,30.6576,30.6576,30.6503,30.6576,2400.0
2014-07-28 15:30:00,42.42,42.43,42.42,42.43,10800.0,30.6503,30.6576,30.6503,30.6576,10800.0
2014-07-28 15:35:00,42.43,42.43,42.42,42.42,17800.0,30.6576,30.6576,30.6503,30.6503,17800.0
2014-07-28 15:40:00,42.43,42.43,42.42,42.43,8100.0,30.6576,30.6576,30.6503,30.6576,8100.0
2014-07-28 15:45:00,42.43,42.43,42.4,42.4,102900.0,30.6576,30.6576,30.6359,30.6359,102900.0
2014-07-28 15:50:00,42.4,42.41,42.4,42.41,32100.0,30.6359,30.6431,30.6359,30.6431,32100.0
2014-07-28 15:55:00,42.41,42.41,42.4,42.4,80000.0,30.6431,30.6431,30.6359,30.6359,80000.0
2014-07-29 09:30:00,42.55,42.55,42.49,42.5,114500.0,30.7443,30.7443,30.7009,30.7081,114500.0
2014-07-29 09:35:00,42.52,42.52,42.49,42.49,26200.0,30.7226,30.7226,30.7009,30.7009,26200.0
2014-07-29 09:40:00,42.5,42.5,42.47,42.49,15200.0,30.7081,30.7081,30.6865,30.7009,15200.0
2014-07-29 09:45:00,42.49,42.52,42.49,42.51,16000.0,30.7009,30.7226,30.7009,30.7154,16000.0
2014-07-29 09:50:00,42.51,42.52,42.5,42.52,40000.0,30.7154,30.7226,30.7081,30.7226,40000.0
2014-07-29 09:55:00,42.53,42.54,42.52,42.52,8700.0,30.7298,30.737,30.7226,30.7226,8700.0
2014-07-29 10:00:00,42.53,42.54,42.5,42.51,27400.0,30.7298,30.737,30.7081,30.7154,27400.0
2014-07-29 10:05:00,42.51,42.54,42.5,42.54,20700.0,30.7154,30.737,30.7081,30.737,20700.0
2014-07-29 10:10:00,42.54,42.56,42.53,42.56,21600.0,30.737,30.7515,30.7298,30.7515,21600.0
2014-07-29 10:15:00,42.55,42.57,42.53,42.54,25900.0,30.7443,30.7587,30.7298,30.737,25900.0
2014-07-29 10:20:00,42.55,42.55,42.54,42.54,23100.0,30.7443,30.7443,30.737,30.737,23100.0
2014-07-29 10:25:00,42.54,42.55,42.53,42.53,48000.0,30.737,30.7443,30.7298,30.7298,48000.0
2014-07-29 10:30:00,42.54,42.54,42.52,42.54,40000.0,30.737,30.737,30.7226,30.737,40000.0
2014-07-29 10:35:00,42.54,42.55,42.53,42.55,4300.0,30.737,30.7443,30.7298,30.7443,4300.0
2014-07-29 10:40:00,42.55,42.57,42.55,42.57,17000.0,30.7443,30.7587,30.7443,30.7587,17000.0
2014-07-29 10:45:00,42.57,42.57,42.55,42.55,20600.0,30.7587,30.7587,30.7443,30.7443,20600.0
2014-07-29 10:50:00,42.54,42.54,42.51,42.52,10800.0,30.737,30.737,30.7154,30.7226,10800.0
2014-07-29 10:55:00,42.52,42.52,42.51,42.51,19800.0,30.7226,30.7226,30.7154,30.7154,19800.0
2014-07-29 11:00:00,42.52,42.52,42.48,42.48,11500.0,30.7226,30.7226,30.6937,30.6937,11500.0
2014-07-29 11:05:00,42.49,42.5,42.41,42.42,32800.0,30.7009,30.7081,30.6431,30.6503,32800.0
2014-07-29 11:10:00,42.42,42.45,42.4,42.45,8200.0,30.6503,30.672,30.6359,30.672,8200.0
2014-07-29 11:15:00,42.45,42.47,42.45,42.45,6400.0,30.672,30.6865,30.672,30.672,6400.0
2014-07-29 11:20:00,42.45,42.46,42.45,42.45,5900.0,30.672,30.6792,30.672,30.672,5900.0
2014-07-29 11:25:00,42.45,42.46,42.43,42.43,31700.0,30.672,30.6792,30.6576,30.6576,31700.0
2014-07-29 11:30:00,42.42,42.43,42.41,42.41,11400.0,30.6503,30.6576,30.6431,30.6431,11400.0
2014-07-29 11:35:00,42.41,42.44,42.4,42.4,51200.0,30.6431,30.6648,30.6359,30.6359,51200.0
2014-07-29 11:40:00,42.41,42.42,42.4,42.41,36800.0,30.6431,30.6503,30.6359,30.6431,36800.0
2014-07-29 11:45:00,42.42,42.44,42.42,42.44,100300.0,30.6503,30.6648,30.6503,30.6648,100300.0
2014-07-29 11:50:00,42.44,42.44,42.43,42.43,5800.0,30.6648,30.6648,30.6576,30.6576,5800.0
2014-07-29 11:55:00,42.43,42.45,42.41,42.44,22900.0,30.6576,30.672,30.6431,30.6648,22900.0
2014-07-29 12:00:00,42.44,42.45,42.44,42.44,4800.0,30.6648,30.672,30.6648,30.6648,4800.0
2014-07-29 12:05:00,42.44,42.44,42.43,42.44,3600.0,30.6648,30.6648,30.6576,30.6648,3600.0
2014-07-29 12:10:00,42.44,42.45,42.44,42.45,8600.0,30.6648,30.672,30.6648,30.672,8600.0
2014-07-29 12:15:00,42.45,42.46,42.45,42.45,15100.0,30.672,30.6792,30.672,30.672,15100.0
2014-07-29 12:20:00,42.45,42.48,42.44,42.48,9000.0,30.672,30.6937,30.6648,30.6937,9000.0
2014-07-29 12:25:00,42.49,42.49,42.48,42.48,1600.0,30.7009,30.7009,30.6937,30.6937,1600.0
2014-07-29 12:30:00,42.49,42.49,42.48,42.48,11400.0,30.7009,30.7009,30.6937,30.6937,11400.0
2014-07-29 12:35:00,42.49,42.5,42.48,42.49,5100.0,30.7009,30.7081,30.6937,30.7009,5100.0
2014-07-29 12:40:00,42.48,42.49,42.48,42.48,1900.0,30.6937,30.7009,30.6937,30.6937,1900.0
2014-07-29 12:45:00,42.48,42.5,42.48,42.5,23100.0,30.6937,30.7081,30.6937,30.7081,23100.0
2014-07-29 12:50:00,42.5,42.51,42.5,42.51,4200.0,30.7081,30.7154,30.7081,30.7154,4200.0
2014-07-29 12:55:00,42.51,42.51,42.51,42.51,7200.0,30.7154,30.7154,30.7154,30.7154,7200.0
2014-07-29 13:00:00,42.51,42.52,42.5,42.51,102600.0,30.7154,30.7226,30.7081,30.7154,102600.0
2014-07-29 13:05:00,42.51,42.53,42.5,42.53,11000.0,30.7154,30.7298,30.7081,30.7298,11000.0
2014-07-29 13:10:00,42.53,42.53,42.49,42.5,21900.0,30.7298,30.7298,30.7009,30.7081,21900.0
2014-07-29 13:15:00,42.5,42.51,42.49,42.5,31100.0,30.7081,30.7154,30.7009,30.7081,31100.0
2014-07-29 13:20:00,42.5,42.53,42.5,42.53,31900.0,30.7081,30.7298,30.7081,30.7298,31900.0
2014-07-29 13:25:00,42.53,42.53,42.52,42.52,15200.0,30.7298,30.7298,30.7226,30.7226,15200.0
2014-07-29 13:30:00,42.51,42.52,42.5,42.51,17100.0,30.7154,30.7226,30.7081,30.7154,17100.0
2014-07-29 13:35:00,42.51,42.51,42.5,42.51,13400.0,30.7154,30.7154,30.7081,30.7154,13400.0
2014-07-29 13:40:00,42.5,42.51,42.5,42.51,3800.0,30.7081,30.7154,30.7081,30.7154,3800.0
2014-07-29 13:45:00,42.5,42.51,42.5,42.51,11000.0,30.7081,30.7154,30.7081,30.7154,11000.0
2014-07-29 13:50:00,42.51,42.51,42.49,42.5,26700.0,30.7154,30.7154,30.7009,30.7081,26700.0
2014-07-29 13:55:00,42.51,42.52,42.5,42.51,7200.0,30.7154,30.7226,30.7081,30.7154,7200.0
2014-07-29 14:00:00,42.51,42.51,42.49,42.51,37000.0,30.7154,30.7154,30.7009,30.7154,37000.0
2014-07-29 14:05:00,42.51,42.51,42.49,42.5,94600.0,30.7154,30.7154,30.7009,30.7081,94600.0
2014-07-29 14:10:00,42.5,42.5,42.49,42.5,56600.0,30.7081,30.7081,30.7009,30.7081,56600.0
2014-07-29 14:15:00,42.5,42.51,42.48,42.48,41900.0,30.7081,30.7154,30.6937,30.6937,41900.0
2014-07-29 14:20:00,42.48,42.48,42.43,42.44,23100.0,30.6937,30.6937,30.6576,30.6648,23100.0
2014-07-29 14:25:00,42.43,42.43,42.41,42.43,25100.0,30.6576,30.6576,30.6431,30.6576,25100.0
2014-07-29 14:30:00,42.43,42.44,42.43,42.43,8900.0,30.6576,30.6648,30.6576,30.6576,8900.0
2014-07-29 14:35:00,42.44,42.44,42.41,42.41,20500.0,30.6648,30.6648,30.6431,30.6431,20500.0
2014-07-29 14:40:00,42.42,42.43,42.41,42.41,36100.0,30.6503,30.6576,30.6431,30.6431,36100.0
2014-07-29 14:45:00,42.4,42.44,42.4,42.44,9700.0,30.6359,30.6648,30.6359,30.6648,9700.0
2014-07-29 14:50:00,42.44,42.44,42.42,42.43,17800.0,30.6648,30.6648,30.6503,30.6576,17800.0
2014-07-29 14:55:00,42.43,42.45,42.42,42.43,16800.0,30.6576,30.672,30.6503,30.6576,16800.0
2014-07-29 15:00:00,42.42,42.42,42.4,42.42,15000.0,30.6503,30.6503,30.6359,30.6503,15000.0
2014-07-29 15:05:00,42.43,42.44,42.42,42.43,48300.0,30.6576,30.6648,30.6503,30.6576,48300.0
2014-07-29 15:10:00,42.44,42.44,42.42,42.44,37900.0,30.6648,30.6648,30.6503,30.6648,37900.0
2014-07-29 15:15:00,42.44,42.44,42.42,42.43,19000.0,30.6648,30.6648,30.6503,30.6576,19000.0
2014-07-29 15:20:00,42.42,42.43,42.4,42.41,37800.0,30.6503,30.6576,30.6359,30.6431,37800.0
2014-07-29 15:25:00,42.41,42.41,42.38,42.39,71500.0,30.6431,30.6431,30.6214,30.6287,71500.0
2014-07-29 15:30:00,42.38,42.39,42.36,42.37,42400.0,30.6214,30.6287,30.607,30.6142,42400.0
2014-07-29 15:35:00,42.36,42.39,42.36,42.39,16100.0,30.607,30.6287,30.607,30.6287,16100.0
2014-07-29 15:40:00,42.39,42.39,42.35,42.36,12200.0,30.6287,30.6287,30.5998,30.607,12200.0
2014-07-29 15:45:00,42.35,42.37,42.33,42.36,52700.0,30.5998,30.6142,30.5853,30.607,52700.0
2014-07-29 15:50:00,42.36,42.37,42.35,42.35,21500.0,30.607,30.6142,30.5998,30.5998,21500.0
2014-07-29 15:55:00,42.34,42.34,42.33,42.33,73200.0,30.5925,30.5925,30.5853,30.5853,73200.0
2014-07-30 09:30:00,42.4,42.43,42.38,42.38,105600.0,30.6359,30.6576,30.6214,30.6214,105600.0
2014-07-30 09:35:00,42.39,42.41,42.38,42.39,13600.0,30.6287,30.6431,30.6214,30.6287,13600.0
2014-07-30 09:40:00,42.39,42.42,42.39,42.41,45000.0,30.6287,30.6503,30.6287,30.6431,45000.0
2014-07-30 09:45:00,42.41,42.42,42.39,42.4,15800.0,30.6431,30.6503,30.6287,30.6359,15800.0
2014-07-30 09:50:00,42.4,42.41,42.37,42.38,53000.0,30.6359,30.6431,30.6142,30.6214,53000.0
2014-07-30 09:55:00,42.38,42.38,42.34,42.34,75100.0,30.6214,30.6214,30.5925,30.5925,75100.0
2014-07-30 10:00:00,42.34,42.34,42.26,42.27,79700.0,30.5925,30.5925,30.5347,30.542,79700.0
2014-07-30 10:05:00,42.26,42.3,42.23,42.3,198300.0,30.5347,30.5636,30.5131,30.5636,198300.0
2014-07-30 10:10:00,42.3,42.31,42.3,42.3,30500.0,30.5636,30.5709,30.5636,30.5636,30500.0
2014-07-30 10:15:00,42.3,42.31,42.27,42.3,95000.0,30.5636,30.5709,30.542,30.5636,95000.0
2014-07-30 10:20:00,42.3,42.32,42.29,42.3,80700.0,30.5636,30.5781,30.5564,30.5636,80700.0
2014-07-30 10:25:00,42.29,42.3,42.29,42.29,55200.0,30.5564,30.5636,30.5564,30.5564,55200.0
2014-07-30 10:30:00,42.29,42.29,42.27,42.29,17100.0,30.5564,30.5564,30.542,30.5564,17100.0
2014-07-30 10:35:00,42.28,42.3,42.24,42.24,6000.0,30.5492,30.5636,30.5203,30.5203,6000.0
2014-07-30 10:40:00,42.25,42.26,42.2,42.2,20900.0,30.5275,30.5347,30.4914,30.4914,20900.0
2014-07-30 10:45:00,42.2,42.22,42.18,42.21,488000.0,30.4914,30.5058,30.4769,30.4986,488000.0
2014-07-30 10:50:00,42.21,42.23,42.21,42.22,33300.0,30.4986,30.5131,30.4986,30.5058,33300.0
2014-07-30 10:55:00,42.23,42.23,42.19,42.21,14400.0,30.5131,30.5131,30.4842,30.4986,14400.0
2014-07-30 11:00:00,42.2,42.2,42.16,42.17,28000.0,30.4914,30.4914,30.4625,30.4697,28000.0
2014-07-30 11:05:00,42.16,42.19,42.15,42.18,45100.0,30.4625,30.4842,30.4553,30.4769,45100.0
2014-07-30 11:10:00,42.17,42.2,42.16,42.19,172100.0,30.4697,30.4914,30.4625,30.4842,172100.0
2014-07-30 11:15:00,42.2,42.21,42.19,42.2,10900.0,30.4914,30.4986,30.4842,30.4914,10900.0
2014-07-30 11:20:00,42.2,42.21,42.2,42.21,13200.0,30.4914,30.4986,30.4914,30.4986,13200.0
2014-07-30 11:25:00,42.22,42.23,42.2,42.23,14200.0,30.5058,30.5131,30.4914,30.5131,14200.0
2014-07-30 11:30:00,42.23,42.23,42.21,42.22,15400.0,30.5131,30.5131,30.4986,30.5058,15400.0
2014-07-30 11:35:00,42.21,42.22,42.2,42.2,20900.0,30.4986,30.5058,30.4914,30.4914,20900.0
2014-07-30 11:40:00,42.2,42.21,42.2,42.21,16400.0,30.4914,30.4986,30.4914,30.4986,16400.0
2014-07-30 11:45:00,42.21,42.21,42.19,42.19,27200.0,30.4986,30.4986,30.4842,30.4842,27200.0
2014-07-30 11:50:00,42.19,42.2,42.18,42.18,114200.0,30.4842,30.4914,30.4769,30.4769,114200.0
2014-07-30 11:55:00,42.18,42.19,42.16,42.16,27500.0,30.4769,30.4842,30.4625,30.4625,27500.0
2014-07-30 12:00:00,42.17,42.18,42.17,42.18,34000.0,30.4697,30.4769,30.4697,30.4769,34000.0
2014-07-30 12:05:00,42.17,42.18,42.15,42.16,7600.0,30.4697,30.4769,30.4553,30.4625,7600.0
2014-07-30 12:10:00,42.16,42.2,42.16,42.19,10700.0,30.4625,30.4914,30.4625,30.4842,10700.0
2014-07-30 12:15:00,42.19,42.19,42.18,42.19,9100.0,30.4842,30.4842,30.4769,30.4842,9100.0
2014-07-30 12:20:00,42.18,42.21,42.18,42.21,19100.0,30.4769,30.4986,30.4769,30.4986,19100.0
2014-07-30 12:25:00,42.21,42.21,42.2,42.2,8900.0,30.4986,30.4986,30.4914,30.4914,8900.0
2014-07-30 12:30:00,42.2,42.2,42.19,42.2,9000.0,30.4914,30.4914,30.4842,30.4914,9000.0
2014-07-30 12:35:00,42.2,42.23,42.2,42.23,17800.0,30.4914,30.5131,30.4914,30.5131,17800.0
2014-07-30 12:40:00,42.23,42.24,42.23,42.23,8500.0,30.5131,30.5203,30.5131,30.5131,8500.0
2014-07-30 12:45:00,42.23,42.24,42.23,42.24,4600.0,30.5131,30.5203,30.5131,30.5203,4600.0
2014-07-30 12:50:00,42.24,42.24,42.23,42.24,6300.0,30.5203,30.5203,30.5131,30.5203,6300.0
2014-07-30 12:55:00,42.24,42.24,42.23,42.24,3900.0,30.5203,30.5203,30.5131,30.5203,3900.0
2014-07-30 13:00:00,42.24,42.24,42.22,42.22,16300.0,30.5203,30.5203,30.5058,30.5058,16300.0
2014-07-30 13:05:00,42.22,42.22,42.2,42.21,66400.0,30.5058,30.5058,30.4914,30.4986,66400.0
2014-07-30 13:10:00,42.2,42.22,42.2,42.22,15100.0,30.4914,30.5058,30.4914,30.5058,15100.0
2014-07-30 13:15:00,42.22,42.22,42.2,42.21,8500.0,30.5058,30.5058,30.4914,30.4986,8500.0
2014-07-30 13:20:00,42.21,42.22,42.2,42.22,46100.0,30.4986,30.5058,30.4914,30.5058,46100.0
2014-07-30 13:25:00,42.22,42.22,42.2,42.2,12000.0,30.5058,30.5058,30.4914,30.4914,12000.0
2014-07-30 13:30:00,42.21,42.24,42.2,42.24,33400.0,30.4986,30.5203,30.4914,30.5203,33400.0
2014-07-30 13:35:00,42.23,42.24,42.23,42.23,18700.0,30.5131,30.5203,30.5131,30.5131,18700.0
2014-07-30 13:40:00,42.23,42.24,42.23,42.24,27100.0,30.5131,30.5203,30.5131,30.5203,27100.0
2014-07-30 13:45:00,42.24,42.24,42.22,42.23,8200.0,30.5203,30.5203,30.5058,30.5131,8200.0
2014-07-30 13:50:00,42.23,42.23,42.22,42.22,6600.0,30.5131,30.5131,30.5058,30.5058,6600.0
2014-07-30 13:55:00,42.22,42.24,42.21,42.23,41600.0,30.5058,30.5203,30.4986,30.5131,41600.0
2014-07-30 14:00:00,42.22,42.31,42.17,42.27,95100.0,30.5058,30.5709,30.4697,30.542,95100.0
2014-07-30 14:05:00,42.26,42.32,42.26,42.32,28500.0,30.5347,30.5781,30.5347,30.5781,28500.0
2014-07-30 14:10:00,42.32,42.43,42.32,42.42,35200.0,30.5781,30.6576,30.5781,30.6503,35200.0
2014-07-30 14:15:00,42.42,42.45,42.4,42.4,56200.0,30.6503,30.672,30.6359,30.6359,56200.0
2014-07-30 14:20:00,42.41,42.41,42.36,42.37,20700.0,30.6431,30.6431,30.607,30.6142,20700.0
2014-07-30 14:25:00,42.38,42.39,42.37,42.39,29400.0,30.6214,30.6287,30.6142,30.6287,29400.0
2014-07-30 14:30:00,42.4,42.42,42.38,42.39,37100.0,30.6359,30.6503,30.6214,30.6287,37100.0
2014-07-30 14:35:00,42.39,42.39,42.35,42.36,17200.0,30.6287,30.6287,30.5998,30.607,17200.0
2014-07-30 14:40:00,42.37,42.38,42.34,42.35,72300.0,30.6142,30.6214,30.5925,30.5998,72300.0
2014-07-30 14:45:00,42.35,42.36,42.28,42.3,62600.0,30.5998,30.607,30.5492,30.5636,62600.0
2014-07-30 14:50:00,42.3,42.31,42.3,42.3,45400.0,30.5636,30.5709,30.5636,30.5636,45400.0
2014-07-30 14:55:00,42.31,42.31,42.29,42.3,15700.0,30.5709,30.5709,30.5564,30.5636,15700.0
2014-07-30 15:00:00,42.3,42.3,42.26,42.28,22100.0,30.5636,30.5636,30.5347,30.5492,22100.0
2014-07-30 15:05:00,42.28,42.3,42.28,42.29,6700.0,30.5492,30.5636,30.5492,30.5564,6700.0
2014-07-30 15:10:00,42.29,42.3,42.27,42.29,32300.0,30.5564,30.5636,30.542,30.5564,32300.0
2014-07-30 15:15:00,42.29,42.33,42.29,42.33,12200.0,30.5564,30.5853,30.5564,30.5853,12200.0
2014-07-30 15:20:00,42.32,42.32,42.31,42.31,4600.0,30.5781,30.5781,30.5709,30.5709,4600.0
2014-07-30 15:25:00,42.31,42.31,42.3,42.31,10500.0,30.5709,30.5709,30.5636,30.5709,10500.0
2014-07-30 15:30:00,42.32,42.36,42.32,42.35,48300.0,30.5781,30.607,30.5781,30.5998,48300.0
2014-07-30 15:35:00,42.36,42.36,42.34,42.34,8500.0,30.607,30.607,30.5925,30.5925,8500.0
2014-07-30 15:40:00,42.35,42.35,42.34,42.34,9100.0,30.5998,30.5998,30.5925,30.5925,9100.0
2014-07-30 15:45:00,42.34,42.34,42.33,42.34,18800.0,30.5925,30.5925,30.5853,30.5925,18800.0
2014-07-30 15:50:00,42.33,42.34,42.33,42.34,16300.0,30.5853,30.5925,30.5853,30.5925,16300.0
2014-07-30 15:55:00,42.34,42.34,42.3,42.3,137300.0,30.5925,30.5925,30.5636,30.5636,137300.0
2014-07-31 09:30:00,41.9,41.9,41.84,41.86,134800.0,30.2746,30.2746,30.2313,30.2457,134800.0
2014-07-31 09:35:00,41.86,41.89,41.86,41.87,14800.0,30.2457,30.2674,30.2457,30.2529,14800.0
2014-07-31 09:40:00,41.87,41.88,41.82,41.84,119800.0,30.2529,30.2602,30.2168,30.2313,119800.0
2014-07-31 09:45:00,41.84,41.92,41.82,41.92,41900.0,30.2313,30.2891,30.2168,30.2891,41900.0
2014-07-31 09:50:00,41.91,41.92,41.87,41.87,31200.0,30.2818,30.2891,30.2529,30.2529,31200.0
2014-07-31 09:55:00,41.88,41.89,41.85,41.86,23100.0,30.2602,30.2674,30.2385,30.2457,23100.0
2014-07-31 10:00:00,41.85,41.85,41.81,41.84,36300.0,30.2385,30.2385,30.2096,30.2313,36300.0
2014-07-31 10:05:00,41.84,41.85,41.83,41.83,24200.0,30.2313,30.2385,30.224,30.224,24200.0
2014-07-31 10:10:00,41.84,41.89,41.83,41.88,66700.0,30.2313,30.2674,30.224,30.2602,66700.0
2014-07-31 10:15:00,41.87,41.88,41.85,41.88,29200.0,30.2529,30.2602,30.2385,30.2602,29200.0
2014-07-31 10:20:00,41.87,41.87,41.85,41.85,17100.0,30.2529,30.2529,30.2385,30.2385,17100.0
2014-07-31 10:25:00,41.85,41.86,41.8,41.83,79300.0,30.2385,30.2457,30.2024,30.224,79300.0
2014-07-31 10:30:00,41.83,41.85,41.8,41.8,46700.0,30.224,30.2385,30.2024,30.2024,46700.0
2014-07-31 10:35:00,41.79,41.82,41.78,41.81,37700.0,30.1951,30.2168,30.1879,30.2096,37700.0
2014-07-31 10:40:00,41.81,41.82,41.8,41.81,24800.0,30.2096,30.2168,30.2024,30.2096,24800.0
2014-07-31 10:45:00,41.8,41.8,41.77,41.77,23400.0,30.2024,30.2024,30.1807,30.1807,23400.0
2014-07-31 10:50:00,41.77,41.8,41.74,41.74,25200.0,30.1807,30.2024,30.159,30.159,25200.0
2014-07-31 10:55:00,41.75,41.75,41.69,41.7,45200.0,30.1662,30.1662,30.1229,30.1301,45200.0
2014-07-31 11:00:00,41.71,41.74,41.7,41.73,36300.0,30.1373,30.159,30.1301,30.1518,36300.0
2014-07-31 11:05:00,41.74,41.75,41.72,41.73,21800.0,30.159,30.1662,30.1446,30.1518,21800.0
2014-07-31 11:10:00,41.74,41.75,41.72,41.73,28900.0,30.159,30.1662,30.1446,30.1518,28900.0
2014-07-31 11:15:00,41.72,41.75,41.71,41.75,31400.0,30.1446,30.1662,30.1373,30.1662,31400.0
2014-07-31 11:20:00,41.74,41.77,41.74,41.77,98400.0,30.159,30.1807,30.159,30.1807,98400.0
2014-07-31 11:25:00,41.77,41.77,41.73,41.75,27200.0,30.1807,30.1807,30.1518,30.1662,27200.0
2014-07-31 11:30:00,41.76,41.76,41.73,41.74,55000.0,30.1735,30.1735,30.1518,30.159,55000.0
2014-07-31 11:35:00,41.74,41.76,41.71,41.76,48100.0,30.159,30.1735,30.1373,30.1735,48100.0
2014-07-31 11:40:00,41.75,41.77,41.74,41.74,17400.0,30.1662,30.1807,30.159,30.159,17400.0
2014-07-31 11:45:00,41.73,41.74,41.71,41.73,15700.0,30.1518,30.159,30.1373,30.1518,15700.0
2014-07-31 11:50:00,41.73,41.74,41.7,41.71,12700.0,30.1518,30.159,30.1301,30.1373,12700.0
2014-07-31 11:55:00,41.72,41.72,41.69,41.69,17400.0,30.1446,30.1446,30.1229,30.1229,17400.0
2014-07-31 12:00:00,41.7,41.71,41.67,41.71,69900.0,30.1301,30.1373,30.1084,30.1373,69900.0
2014-07-31 12:05:00,41.7,41.72,41.7,41.7,23200.0,30.1301,30.1446,30.1301,30.1301,23200.0
2014-07-31 12:10:00,41.71,41.71,41.66,41.71,51800.0,30.1373,30.1373,30.1012,30.1373,51800.0
2014-07-31 12:15:00,41.7,41.71,41.68,41.69,7400.0,30.1301,30.1373,30.1157,30.1229,7400.0
2014-07-31 12:20:00,41.7,41.7,41.68,41.68,48900.0,30.1301,30.1301,30.1157,30.1157,48900.0
2014-07-31 12:25:00,41.68,41.68,41.66,41.68,50300.0,30.1157,30.1157,30.1012,30.1157,50300.0
2014-07-31 12:30:00,41.67,41.71,41.67,41.7,33800.0,30.1084,30.1373,30.1084,30.1301,33800.0
2014-07-31 12:35:00,41.69,41.7,41.69,41.7,11300.0,30.1229,30.1301,30.1229,30.1301,11300.0
2014-07-31 12:40:00,41.7,41.72,41.69,41.72,77900.0,30.1301,30.1446,30.1229,30.1446,77900.0
2014-07-31 12:45:00,41.72,41.74,41.71,41.74,48100.0,30.1446,30.159,30.1373,30.159,48100.0
2014-07-31 12:50:00,41.75,41.76,41.74,41.75,25900.0,30.1662,30.1735,30.159,30.1662,25900.0
2014-07-31 12:55:00,41.75,41.75,41.73,41.73,15800.0,30.1662,30.1662,30.1518,30.1518,15800.0
2014-07-31 13:00:00,41.74,41.74,41.73,41.74,20700.0,30.159,30.159,30.1518,30.159,20700.0
2014-07-31 13:05:00,41.74,41.75,41.74,41.75,23900.0,30.159,30.1662,30.159,30.1662,23900.0
2014-07-31 13:10:00,41.75,41.75,41.73,41.73,20700.0,30.1662,30.1662,30.1518,30.1518,20700.0
2014-07-31 13:15:00,41.73,41.73,41.73,41.73,8800.0,30.1518,30.1518,30.1518,30.1518,8800.0
2014-07-31 13:20:00,41.73,41.73,41.71,41.71,89100.0,30.1518,30.1518,30.1373,30.1373,89100.0
2014-07-31 13:25:00,41.7,41.73,41.7,41.73,39200.0,30.1301,30.1518,30.1301,30.1518,39200.0
2014-07-31 13:30:00,41.73,41.75,41.72,41.75,61900.0,30.1518,30.1662,30.1446,30.1662,61900.0
2014-07-31 13:35:00,41.76,41.79,41.76,41.79,19900.0,30.1735,30.1951,30.1735,30.1951,19900.0
2014-07-31 13:40:00,41.79,41.79,41.75,41.76,24500.0,30.1951,30.1951,30.1662,30.1735,24500.0
2014-07-31 13:45:00,41.75,41.75,41.73,41.75,46100.0,30.1662,30.1662,30.1518,30.1662,46100.0
2014-07-31 13:50:00,41.75,41.76,41.74,41.75,24800.0,30.1662,30.1735,30.159,30.1662,24800.0
2014-07-31 13:55:00,41.76,41.77,41.75,41.76,48400.0,30.1735,30.1807,30.1662,30.1735,48400.0
2014-07-31 14:00:00,41.77,41.77,41.76,41.77,48800.0,30.1807,30.1807,30.1735,30.1807,48800.0
2014-07-31 14:05:00,41.76,41.79,41.76,41.77,48400.0,30.1735,30.1951,30.1735,30.1807,48400.0
2014-07-31 14:10:00,41.78,41.78,41.76,41.76,19800.0,30.1879,30.1879,30.1735,30.1735,19800.0
2014-07-31 14:15:00,41.76,41.77,41.75,41.76,10600.0,30.1735,30.1807,30.1662,30.1735,10600.0
2014-07-31 14:20:00,41.77,41.77,41.75,41.76,11800.0,30.1807,30.1807,30.1662,30.1735,11800.0
2014-07-31 14:25:00,41.76,41.78,41.76,41.78,20400.0,30.1735,30.1879,30.1735,30.1879,20400.0
2014-07-31 14:30:00,41.79,41.79,41.77,41.78,33700.0,30.1951,30.1951,30.1807,30.1879,33700.0
2014-07-31 14:35:00,41.79,41.79,41.76,41.77,37000.0,30.1951,30.1951,30.1735,30.1807,37000.0
2014-07-31 14:40:00,41.76,41.77,41.73,41.74,199500.0,30.1735,30.1807,30.1518,30.159,199500.0
2014-07-31 14:45:00,41.74,41.74,41.69,41.71,335800.0,30.159,30.159,30.1229,30.1373,335800.0
2014-07-31 14:50:00,41.71,41.72,41.7,41.7,28800.0,30.1373,30.1446,30.1301,30.1301,28800.0
2014-07-31 14:55:00,41.7,41.71,41.65,41.66,101500.0,30.1301,30.1373,30.094,30.1012,101500.0
2014-07-31 15:00:00,41.65,41.68,41.64,41.68,129800.0,30.094,30.1157,30.0868,30.1157,129800.0
2014-07-31 15:05:00,41.68,41.7,41.67,41.67,93800.0,30.1157,30.1301,30.1084,30.1084,93800.0
2014-07-31 15:10:00,41.67,41.67,41.62,41.62,51700.0,30.1084,30.1084,30.0723,30.0723,51700.0
2014-07-31 15:15:00,41.63,41.63,41.62,41.62,56100.0,30.0795,30.0795,30.0723,30.0723,56100.0
2014-07-31 15:20:00,41.61,41.61,41.58,41.59,76300.0,30.0651,30.0651,30.0434,30.0506,76300.0
2014-07-31 15:25:00,41.6,41.6,41.57,41.57,90400.0,30.0579,30.0579,30.0362,30.0362,90400.0
2014-07-31 15:30:00,41.59,41.62,41.59,41.61,101800.0,30.0506,30.0723,30.0506,30.0651,101800.0
2014-07-31 15:35:00,41.61,41.65,41.6,41.64,59000.0,30.0651,30.094,30.0579,30.0868,59000.0
2014-07-31 15:40:00,41.65,41.65,41.61,41.61,107600.0,30.094,30.094,30.0651,30.0651,107600.0
2014-07-31 15:45:00,41.6,41.61,41.58,41.6,53600.0,30.0579,30.0651,30.0434,30.0579,53600.0
2014-07-31 15:50:00,41.59,41.6,41.56,41.58,193400.0,30.0506,30.0579,30.029,30.0434,193400.0
2014-07-31 15:55:00,41.59,41.59,41.56,41.57,350400.0,30.0506,30.0506,30.029,30.0362,350400.0
2014-08-01 09:30:00,41.43,41.47,41.4,41.45,133000.0,29.935,29.9639,29.9133,29.9495,133000.0
2014-08-01 09:35:00,41.45,41.51,41.45,41.51,133500.0,29.9495,29.9928,29.9495,29.9928,133500.0
2014-08-01 09:40:00,41.51,41.51,41.45,41.45,149100.0,29.9928,29.9928,29.9495,29.9495,149100.0
2014-08-01 09:45:00,41.44,41.48,41.43,41.47,24800.0,29.9422,29.9711,29.935,29.9639,24800.0
2014-08-01 09:50:00,41.47,41.55,41.46,41.55,40400.0,29.9639,30.0217,29.9567,30.0217,40400.0
2014-08-01 09:55:00,41.55,41.57,41.46,41.53,147700.0,30.0217,30.0362,29.9567,30.0073,147700.0
2014-08-01 10:00:00,41.53,41.59,41.52,41.56,196100.0,30.0073,30.0506,30.0,30.029,196100.0
2014-08-01 10:05:00,41.56,41.57,41.51,41.54,87900.0,30.029,30.0362,29.9928,30.0145,87900.0
2014-08-01 10:10:00,41.54,41.54,41.48,41.48,48500.0,30.0145,30.0145,29.9711,29.9711,48500.0
2014-08-01 10:15:00,41.48,41.52,41.48,41.48,157400.0,29.9711,30.0,29.9711,29.9711,157400.0
2014-08-01 10:20:00,41.48,41.51,41.47,41.51,102200.0,29.9711,29.9928,29.9639,29.9928,102200.0
2014-08-01 10:25:00,41.51,41.55,41.51,41.55,65600.0,29.9928,30.0217,29.9928,30.0217,65600.0
2014-08-01 10:30:00,41.55,41.55,41.48,41.5,48600.0,30.0217,30.0217,29.9711,29.9856,48600.0
2014-08-01 10:35:00,41.5,41.54,41.49,41.54,22200.0,29.9856,30.0145,29.9784,30.0145,22200.0
2014-08-01 10:40:00,41.54,41.55,41.52,41.54,56000.0,30.0145,30.0217,30.0,30.0145,56000.0
2014-08-01 10:45:00,41.54,41.54,41.51,41.51,41500.0,30.0145,30.0145,29.9928,29.9928,41500.0
2014-08-01 10:50:00,41.51,41.53,41.51,41.52,63800.0,29.9928,30.0073,29.9928,30.0,63800.0
2014-08-01 10:55:00,41.52,41.52,41.47,41.48,46400.0,30.0,30.0,29.9639,29.9711,46400.0
2014-08-01 11:00:00,41.47,41.48,41.43,41.43,16700.0,29.9639,29.9711,29.935,29.935,16700.0
2014-08-01 11:05:00,41.43,41.45,41.42,41.42,71300.0,29.935,29.9495,29.9278,29.9278,71300.0
2014-08-01 11:10:00,41.42,41.42,41.39,41.4,59600.0,29.9278,29.9278,29.9061,29.9133,59600.0
2014-08-01 11:15:00,41.4,41.41,41.36,41.37,32300.0,29.9133,29.9206,29.8844,29.8917,32300.0
2014-08-01 11:20:00,41.38,41.42,41.37,41.42,17000.0,29.8989,29.9278,29.8917,29.9278,17000.0
2014-08-01 11:25:00,41.41,41.45,41.4,41.42,22400.0,29.9206,29.9495,29.9133,29.9278,22400.0
2014-08-01 11:30:00,41.42,41.46,41.4,41.42,55200.0,29.9278,29.9567,29.9133,29.9278,55200.0
2014-08-01 11:35:00,41.42,41.43,41.38,41.4,34900.0,29.9278,29.935,29.8989,29.9133,34900.0
2014-08-01 11:40:00,41.4,41.41,41.36,41.36,25300.0,29.9133,29.9206,29.8844,29.8844,25300.0
2014-08-01 11:45:00,41.36,41.39,41.36,41.37,18200.0,29.8844,29.9061,29.8844,29.8917,18200.0
2014-08-01 11:50:00,41.36,41.37,41.31,41.31,125900.0,29.8844,29.8917,29.8483,29.8483,125900.0
2014-08-01 11:55:00,41.32,41.34,41.3,41.3,67800.0,29.8555,29.87,29.8411,29.8411,67800.0
2014-08-01 12:00:00,41.31,41.35,41.3,41.35,27200.0,29.8483,29.8772,29.8411,29.8772,27200.0
2014-08-01 12:05:00,41.34,41.34,41.29,41.31,92900.0,29.87,29.87,29.8339,29.8483,92900.0
2014-08-01 12:10:00,41.3,41.32,41.28,41.3,17200.0,29.8411,29.8555,29.8266,29.8411,17200.0
2014-08-01 12:15:00,41.29,41.36,41.28,41.35,79700.0,29.8339,29.8844,29.8266,29.8772,79700.0
2014-08-01 12:20:00,41.34,41.36,41.34,41.35,5500.0,29.87,29.8844,29.87,29.8772,5500.0
2014-08-01 12:25:00,41.35,41.35,41.31,41.32,29700.0,29.8772,29.8772,29.8483,29.8555,29700.0
2014-08-01 12:30:00,41.32,41.35,41.32,41.33,44900.0,29.8555,29.8772,29.8555,29.8628,44900.0
2014-08-01 12:35:00,41.34,41.34,41.32,41.32,49100.0,29.87,29.87,29.8555,29.8555,49100.0
2014-08-01 12:40:00,41.32,41.34,41.32,41.33,7000.0,29.8555,29.87,29.8555,29.8628,7000.0
2014-08-01 12:45:00,41.33,41.33,41.29,41.29,28300.0,29.8628,29.8628,29.8339,29.8339,28300.0
2014-08-01 12:50:00,41.29,41.32,41.26,41.31,28500.0,29.8339,29.8555,29.8122,29.8483,28500.0
2014-08-01 12:55:00,41.31,41.34,41.31,41.31,99700.0,29.8483,29.87,29.8483,29.8483,99700.0
2014-08-01 13:00:00,41.32,41.33,41.29,41.3,86100.0,29.8555,29.8628,29.8339,29.8411,86100.0
2014-08-01 13:05:00,41.29,41.33,41.28,41.33,16900.0,29.8339,29.8628,29.8266,29.8628,16900.0
2014-08-01 13:10:00,41.33,41.35,41.33,41.34,91300.0,29.8628,29.8772,29.8628,29.87,91300.0
2014-08-01 13:15:00,41.34,41.36,41.31,41.36,22800.0,29.87,29.8844,29.8483,29.8844,22800.0
2014-08-01 13:20:00,41.36,41.39,41.36,41.37,31400.0,29.8844,29.9061,29.8844,29.8917,31400.0
2014-08-01 13:25:00,41.36,41.44,41.36,41.44,37800.0,29.8844,29.9422,29.8844,29.9422,37800.0
2014-08-01 13:30:00,41.44,41.45,41.4,41.41,60000.0,29.9422,29.9495,29.9133,29.9206,60000.0
2014-08-01 13:35:00,41.41,41.44,41.41,41.44,48500.0,29.9206,29.9422,29.9206,29.9422,48500.0
2014-08-01 13:40:00,41.44,41.44,41.41,41.42,7800.0,29.9422,29.9422,29.9206,29.9278,7800.0
2014-08-01 13:45:00,41.43,41.45,41.41,41.45,126900.0,29.935,29.9495,29.9206,29.9495,126900.0
2014-08-01 13:50:00,41.45,41.45,41.41,41.43,28700.0,29.9495,29.9495,29.9206,29.935,28700.0
2014-08-01 13:55:00,41.42,41.45,41.42,41.45,24500.0,29.9278,29.9495,29.9278,29.9495,24500.0
2014-08-01 14:00:00,41.45,41.46,41.43,41.43,21900.0,29.9495,29.9567,29.935,29.935,21900.0
2014-08-01 14:05:00,41.44,41.49,41.42,41.48,21400.0,29.9422,29.9784,29.9278,29.9711,21400.0
2014-08-01 14:10:00,41.48,41.49,41.46,41.48,23900.0,29.9711,29.9784,29.9567,29.9711,23900.0
2014-08-01 14:15:00,41.49,41.52,41.48,41.52,32700.0,29.9784,30.0,29.9711,30.0,32700.0
2014-08-01 14:20:00,41.52,41.52,41.49,41.49,67800.0,30.0,30.0,29.9784,29.9784,67800.0
2014-08-01 14:25:00,41.49,41.49,41.45,41.45,38200.0,29.9784,29.9784,29.9495,29.9495,38200.0
2014-08-01 14:30:00,41.46,41.48,41.46,41.47,22800.0,29.9567,29.9711,29.9567,29.9639,22800.0
2014-08-01 14:35:00,41.47,41.48,41.46,41.47,9600.0,29.9639,29.9711,29.9567,29.9639,9600.0
2014-08-01 14:40:00,41.48,41.48,41.47,41.48,7000.0,29.9711,29.9711,29.9639,29.9711,7000.0
2014-08-01 14:45:00,41.47,41.48,41.44,41.44,32200.0,29.9639,29.9711,29.9422,29.9422,32200.0
2014-08-01 14:50:00,41.44,41.44,41.41,41.41,11100.0,29.9422,29.9422,29.9206,29.9206,11100.0
2014-08-01 14:55:00,41.42,41.44,41.41,41.44,22500.0,29.9278,29.9422,29.9206,29.9422,22500.0
2014-08-01 15:00:00,41.44,41.44,41.42,41.44,23100.0,29.9422,29.9422,29.9278,29.9422,23100.0
2014-08-01 15:05:00,41.44,41.45,41.43,41.43,59400.0,29.9422,29.9495,29.935,29.935,59400.0
2014-08-01 15:10:00,41.44,41.44,41.42,41.42,48400.0,29.9422,29.9422,29.9278,29.9278,48400.0
2014-08-01 15:15:00,41.43,41.45,41.43,41.44,44700.0,29.935,29.9495,29.935,29.9422,44700.0
2014-08-01 15:20:00,41.44,41.46,41.44,41.44,22600.0,29.9422,29.9567,29.9422,29.9422,22600.0
2014-08-01 15:25:00,41.44,41.44,41.43,41.43,17100.0,29.9422,29.9422,29.935,29.935,17100.0
2014-08-01 15:30:00,41.42,41.43,41.41,41.42,11800.0,29.9278,29.935,29.9206,29.9278,11800.0
2014-08-01 15:35:00,41.42,41.44,41.42,41.44,43700.0,29.9278,29.9422,29.9278,29.9422,43700.0
2014-08-01 15:40:00,41.44,41.44,41.43,41.43,27300.0,29.9422,29.9422,29.935,29.935,27300.0
2014-08-01 15:45:00,41.42,41.42,41.4,41.41,47100.0,29.9278,29.9278,29.9133,29.9206,47100.0
2014-08-01 15:50:00,41.4,41.41,41.35,41.37,85700.0,29.9133,29.9206,29.8772,29.8917,85700.0
2014-08-01 15:55:00,41.38,41.38,41.34,41.34,155600.0,29.8989,29.8989,29.87,29.87,155600.0
2014-08-04 09:30:00,41.46,41.49,41.43,41.44,116800.0,29.9567,29.9784,29.935,29.9422,116800.0
2014-08-04 09:35:00,41.45,41.46,41.43,41.43,32800.0,29.9495,29.9567,29.935,29.935,32800.0
2014-08-04 09:40:00,41.43,41.44,41.39,41.41,24700.0,29.935,29.9422,29.9061,29.9206,24700.0
2014-08-04 09:45:00,41.41,41.43,41.4,41.4,33400.0,29.9206,29.935,29.9133,29.9133,33400.0
2014-08-04 09:50:00,41.42,41.43,41.41,41.43,10700.0,29.9278,29.935,29.9206,29.935,10700.0
2014-08-04 09:55:00,41.43,41.43,41.41,41.42,44800.0,29.935,29.935,29.9206,29.9278,44800.0
2014-08-04 10:00:00,41.41,41.43,41.4,41.41,13100.0,29.9206,29.935,29.9133,29.9206,13100.0
2014-08-04 10:05:00,41.41,41.41,41.39,41.4,59600.0,29.9206,29.9206,29.9061,29.9133,59600.0
2014-08-04 10:10:00,41.4,41.41,41.35,41.37,43000.0,29.9133,29.9206,29.8772,29.8917,43000.0
2014-08-04 10:15:00,41.37,41.39,41.36,41.37,39700.0,29.8917,29.9061,29.8844,29.8917,39700.0
2014-08-04 10:20:00,41.37,41.39,41.37,41.38,113200.0,29.8917,29.9061,29.8917,29.8989,113200.0
2014-08-04 10:25:00,41.38,41.41,41.38,41.38,155700.0,29.8989,29.9206,29.8989,29.8989,155700.0
2014-08-04 10:30:00,41.38,41.39,41.36,41.36,57300.0,29.8989,29.9061,29.8844,29.8844,57300.0
2014-08-04 10:35:00,41.35,41.36,41.33,41.35,18000.0,29.8772,29.8844,29.8628,29.8772,18000.0
2014-08-04 10:40:00,41.35,41.36,41.34,41.35,9500.0,29.8772,29.8844,29.87,29.8772,9500.0
2014-08-04 10:45:00,41.34,41.35,41.32,41.34,28500.0,29.87,29.8772,29.8555,29.87,28500.0
2014-08-04 10:50:00,41.34,41.35,41.32,41.33,48200.0,29.87,29.8772,29.8555,29.8628,48200.0
2014-08-04 10:55:00,41.32,41.32,41.25,41.26,343700.0,29.8555,29.8555,29.805,29.8122,343700.0
2014-08-04 11:00:00,41.26,41.29,41.26,41.27,9500.0,29.8122,29.8339,29.8122,29.8194,9500.0
2014-08-04 11:05:00,41.27,41.33,41.27,41.32,11400.0,29.8194,29.8628,29.8194,29.8555,11400.0
2014-08-04 11:10:00,41.33,41.35,41.31,41.35,17000.0,29.8628,29.8772,29.8483,29.8772,17000.0
2014-08-04 11:15:00,41.34,41.35,41.33,41.33,27200.0,29.87,29.8772,29.8628,29.8628,27200.0
2014-08-04 11:20:00,41.32,41.34,41.31,41.32,11200.0,29.8555,29.87,29.8483,29.8555,11200.0
2014-08-04 11:25:00,41.33,41.34,41.33,41.34,25700.0,29.8628,29.87,29.8628,29.87,25700.0
2014-08-04 11:30:00,41.34,41.34,41.3,41.31,15500.0,29.87,29.87,29.8411,29.8483,15500.0
2014-08-04 11:35:00,41.31,41.31,41.27,41.29,112900.0,29.8483,29.8483,29.8194,29.8339,112900.0
2014-08-04 11:40:00,41.29,41.29,41.26,41.26,20500.0,29.8339,29.8339,29.8122,29.8122,20500.0
2014-08-04 11:45:00,41.26,41.29,41.26,41.28,23700.0,29.8122,29.8339,29.8122,29.8266,23700.0
2014-08-04 11:50:00,41.28,41.28,41.26,41.28,9400.0,29.8266,29.8266,29.8122,29.8266,9400.0
2014-08-04 11:55:00,41.28,41.29,41.28,41.28,5100.0,29.8266,29.8339,29.8266,29.8266,5100.0
2014-08-04 12:00:00,41.28,41.28,41.27,41.28,6300.0,29.8266,29.8266,29.8194,29.8266,6300.0
2014-08-04 12:05:00,41.28,41.29,41.27,41.28,5100.0,29.8266,29.8339,29.8194,29.8266,5100.0
2014-08-04 12:10:00,41.29,41.3,41.28,41.3,11000.0,29.8339,29.8411,29.8266,29.8411,11000.0
2014-08-04 12:15:00,41.29,41.3,41.28,41.3,55500.0,29.8339,29.8411,29.8266,29.8411,55500.0
2014-08-04 12:20:00,41.3,41.33,41.29,41.33,5200.0,29.8411,29.8628,29.8339,29.8628,5200.0
2014-08-04 12:25:00,41.33,41.35,41.32,41.34,9100.0,29.8628,29.8772,29.8555,29.87,9100.0
2014-08-04 12:30:00,41.33,41.34,41.32,41.33,7000.0,29.8628,29.87,29.8555,29.8628,7000.0
2014-08-04 12:35:00,41.33,41.33,41.31,41.32,25600.0,29.8628,29.8628,29.8483,29.8555,25600.0
2014-08-04 12:40:00,41.33,41.33,41.32,41.33,7500.0,29.8628,29.8628,29.8555,29.8628,7500.0
2014-08-04 12:45:00,41.33,41.33,41.32,41.33,26700.0,29.8628,29.8628,29.8555,29.8628,26700.0
2014-08-04 12:50:00,41.32,41.34,41.32,41.33,27200.0,29.8555,29.87,29.8555,29.8628,27200.0
2014-08-04 12:55:00,41.33,41.34,41.33,41.34,15500.0,29.8628,29.87,29.8628,29.87,15500.0
2014-08-04 13:00:00,41.35,41.35,41.33,41.34,33800.0,29.8772,29.8772,29.8628,29.87,33800.0
2014-08-04 13:05:00,41.34,41.35,41.33,41.35,26500.0,29.87,29.8772,29.8628,29.8772,26500.0
2014-08-04 13:10:00,41.35,41.35,41.32,41.32,18500.0,29.8772,29.8772,29.8555,29.8555,18500.0
2014-08-04 13:15:00,41.33,41.33,41.32,41.33,17400.0,29.8628,29.8628,29.8555,29.8628,17400.0
2014-08-04 13:20:00,41.33,41.34,41.32,41.34,16700.0,29.8628,29.87,29.8555,29.87,16700.0
2014-08-04 13:25:00,41.34,41.35,41.33,41.35,24500.0,29.87,29.8772,29.8628,29.8772,24500.0
2014-08-04 13:30:00,41.34,41.37,41.34,41.36,40200.0,29.87,29.8917,29.87,29.8844,40200.0
2014-08-04 13:35:00,41.36,41.37,41.35,41.37,27700.0,29.8844,29.8917,29.8772,29.8917,27700.0
2014-08-04 13:40:00,41.37,41.4,41.37,41.38,56500.0,29.8917,29.9133,29.8917,29.8989,56500.0
2014-08-04 13:45:00,41.39,41.41,41.37,41.4,64000.0,29.9061,29.9206,29.8917,29.9133,64000.0
2014-08-04 13:50:00,41.4,41.41,41.4,41.4,32900.0,29.9133,29.9206,29.9133,29.9133,32900.0
2014-08-04 13:55:00,41.39,41.4,41.39,41.39,30600.0,29.9061,29.9133,29.9061,29.9061,30600.0
2014-08-04 14:00:00,41.39,41.41,41.39,41.41,23500.0,29.9061,29.9206,29.9061,29.9206,23500.0
2014-08-04 14:05:00,41.41,41.41,41.39,41.4,38200.0,29.9206,29.9206,29.9061,29.9133,38200.0
2014-08-04 14:10:00,41.39,41.41,41.39,41.4,61800.0,29.9061,29.9206,29.9061,29.9133,61800.0
2014-08-04 14:15:00,41.4,41.4,41.39,41.39,17300.0,29.9133,29.9133,29.9061,29.9061,17300.0
2014-08-04 14:20:00,41.4,41.4,41.38,41.39,30200.0,29.9133,29.9133,29.8989,29.9061,30200.0
2014-08-04 14:25:00,41.39,41.39,41.38,41.39,16300.0,29.9061,29.9061,29.8989,29.9061,16300.0
2014-08-04 14:30:00,41.39,41.4,41.39,41.4,23900.0,29.9061,29.9133,29.9061,29.9133,23900.0
2014-08-04 14:35:00,41.4,41.43,41.39,41.43,56600.0,29.9133,29.935,29.9061,29.935,56600.0
2014-08-04 14:40:00,41.43,41.44,41.42,41.44,46700.0,29.935,29.9422,29.9278,29.9422,46700.0
2014-08-04 14:45:00,41.44,41.48,41.43,41.48,28900.0,29.9422,29.9711,29.935,29.9711,28900.0
2014-08-04 14:50:00,41.48,41.5,41.47,41.47,38600.0,29.9711,29.9856,29.9639,29.9639,38600.0
2014-08-04 14:55:00,41.48,41.48,41.47,41.48,32700.0,29.9711,29.9711,29.9639,29.9711,32700.0
2014-08-04 15:00:00,41.47,41.48,41.46,41.47,51900.0,29.9639,29.9711,29.9567,29.9639,51900.0
2014-08-04 15:05:00,41.48,41.48,41.47,41.48,80200.0,29.9711,29.9711,29.9639,29.9711,80200.0
2014-08-04 15:10:00,41.48,41.48,41.47,41.48,36800.0,29.9711,29.9711,29.9639,29.9711,36800.0
2014-08-04 15:15:00,41.49,41.53,41.48,41.53,32500.0,29.9784,30.0073,29.9711,30.0073,32500.0
2014-08-04 15:20:00,41.52,41.53,41.52,41.52,34400.0,30.0,30.0073,30.0,30.0,34400.0
2014-08-04 15:25:00,41.52,41.53,41.51,41.52,49900.0,30.0,30.0073,29.9928,30.0,49900.0
2014-08-04 15:30:00,41.52,41.54,41.52,41.52,33500.0,30.0,30.0145,30.0,30.0,33500.0
2014-08-04 15:35:00,41.53,41.56,41.52,41.55,76000.0,30.0073,30.029,30.0,30.0217,76000.0
2014-08-04 15:40:00,41.55,41.57,41.55,41.57,119600.0,30.0217,30.0362,30.0217,30.0362,119600.0
2014-08-04 15:45:00,41.57,41.57,41.54,41.54,75000.0,30.0362,30.0362,30.0145,30.0145,75000.0
2014-08-04 15:50:00,41.55,41.55,41.53,41.54,42100.0,30.0217,30.0217,30.0073,30.0145,42100.0
2014-08-04 15:55:00,41.53,41.53,41.5,41.5,187700.0,30.0073,30.0073,29.9856,29.9856,187700.0
2014-08-05 09:30:00,41.24,41.3,41.24,41.25,112800.0,29.7977,29.8411,29.7977,29.805,112800.0
2014-08-05 09:35:00,41.26,41.3,41.26,41.3,49000.0,29.8122,29.8411,29.8122,29.8411,49000.0
2014-08-05 09:40:00,41.3,41.3,41.27,41.28,13800.0,29.8411,29.8411,29.8194,29.8266,13800.0
2014-08-05 09:45:00,41.27,41.27,41.21,41.21,17500.0,29.8194,29.8194,29.7761,29.7761,17500.0
2014-08-05 09:50:00,41.2,41.2,41.16,41.18,46600.0,29.7688,29.7688,29.7399,29.7544,46600.0
2014-08-05 09:55:00,41.18,41.2,41.17,41.2,8200.0,29.7544,29.7688,29.7472,29.7688,8200.0
2014-08-05 10:00:00,41.2,41.23,41.15,41.16,70000.0,29.7688,29.7905,29.7327,29.7399,70000.0
2014-08-05 10:05:00,41.16,41.2,41.16,41.19,50800.0,29.7399,29.7688,29.7399,29.7616,50800.0
2014-08-05 10:10:00,41.2,41.22,41.19,41.19,54600.0,29.7688,29.7833,29.7616,29.7616,54600.0
2014-08-05 10:15:00,41.19,41.22,41.17,41.19,33800.0,29.7616,29.7833,29.7472,29.7616,33800.0
2014-08-05 10:20:00,41.18,41.23,41.18,41.23,29900.0,29.7544,29.7905,29.7544,29.7905,29900.0
2014-08-05 10:25:00,41.22,41.24,41.21,41.24,6200.0,29.7833,29.7977,29.7761,29.7977,6200.0
2014-08-05 10:30:00,41.23,41.27,41.22,41.26,38400.0,29.7905,29.8194,29.7833,29.8122,38400.0
2014-08-05 10:35:00,41.26,41.27,41.23,41.25,19300.0,29.8122,29.8194,29.7905,29.805,19300.0
2014-08-05 10:40:00,41.25,41.25,41.22,41.23,10400.0,29.805,29.805,29.7833,29.7905,10400.0
2014-08-05 10:45:00,41.23,41.25,41.22,41.24,27800.0,29.7905,29.805,29.7833,29.7977,27800.0
2014-08-05 10:50:00,41.25,41.25,41.22,41.24,66500.0,29.805,29.805,29.7833,29.7977,66500.0
2014-08-05 10:55:00,41.24,41.25,41.21,41.23,141400.0,29.7977,29.805,29.7761,29.7905,141400.0
2014-08-05 11:00:00,41.22,41.22,41.18,41.2,64700.0,29.7833,29.7833,29.7544,29.7688,64700.0
2014-08-05 11:05:00,41.2,41.23,41.19,41.2,19600.0,29.7688,29.7905,29.7616,29.7688,19600.0
2014-08-05 11:10:00,41.2,41.24,41.19,41.24,95000.0,29.7688,29.7977,29.7616,29.7977,95000.0
2014-08-05 11:15:00,41.25,41.27,41.23,41.24,15100.0,29.805,29.8194,29.7905,29.7977,15100.0
2014-08-05 11:20:00,41.23,41.26,41.23,41.23,29700.0,29.7905,29.8122,29.7905,29.7905,29700.0
2014-08-05 11:25:00,41.24,41.25,41.23,41.23,70500.0,29.7977,29.805,29.7905,29.7905,70500.0
2014-08-05 11:30:00,41.23,41.26,41.23,41.24,16800.0,29.7905,29.8122,29.7905,29.7977,16800.0
2014-08-05 11:35:00,41.24,41.24,41.22,41.22,19900.0,29.7977,29.7977,29.7833,29.7833,19900.0
2014-08-05 11:40:00,41.21,41.24,41.21,41.24,6400.0,29.7761,29.7977,29.7761,29.7977,6400.0
2014-08-05 11:45:00,41.23,41.23,41.19,41.19,12300.0,29.7905,29.7905,29.7616,29.7616,12300.0
2014-08-05 11:50:00,41.2,41.22,41.2,41.2,24800.0,29.7688,29.7833,29.7688,29.7688,24800.0
2014-08-05 11:55:00,41.21,41.21,41.17,41.2,17300.0,29.7761,29.7761,29.7472,29.7688,17300.0
2014-08-05 12:00:00,41.2,41.21,41.18,41.18,9800.0,29.7688,29.7761,29.7544,29.7544,9800.0
2014-08-05 12:05:00,41.18,41.19,41.17,41.19,16400.0,29.7544,29.7616,29.7472,29.7616,16400.0
2014-08-05 12:10:00,41.18,41.19,41.18,41.19,18000.0,29.7544,29.7616,29.7544,29.7616,18000.0
2014-08-05 12:15:00,41.18,41.19,41.18,41.19,15900.0,29.7544,29.7616,29.7544,29.7616,15900.0
2014-08-05 12:20:00,41.19,41.19,41.14,41.14,19100.0,29.7616,29.7616,29.7255,29.7255,19100.0
2014-08-05 12:25:00,41.15,41.16,41.14,41.15,11300.0,29.7327,29.7399,29.7255,29.7327,11300.0
2014-08-05 12:30:00,41.16,41.17,41.16,41.17,2600.0,29.7399,29.7472,29.7399,29.7472,2600.0
2014-08-05 12:35:00,41.17,41.17,41.13,41.16,15300.0,29.7472,29.7472,29.7183,29.7399,15300.0
2014-08-05 12:40:00,41.15,41.16,41.14,41.16,15800.0,29.7327,29.7399,29.7255,29.7399,15800.0
2014-08-05 12:45:00,41.16,41.17,41.15,41.15,5500.0,29.7399,29.7472,29.7327,29.7327,5500.0
2014-08-05 12:50:00,41.16,41.17,41.15,41.16,19100.0,29.7399,29.7472,29.7327,29.7399,19100.0
2014-08-05 12:55:00,41.17,41.18,41.15,41.17,17600.0,29.7472,29.7544,29.7327,29.7472,17600.0
2014-08-05 13:00:00,41.18,41.18,41.16,41.17,25500.0,29.7544,29.7544,29.7399,29.7472,25500.0
2014-08-05 13:05:00,41.17,41.18,41.16,41.17,10500.0,29.7472,29.7544,29.7399,29.7472,10500.0
2014-08-05 13:10:00,41.17,41.18,41.16,41.18,20400.0,29.7472,29.7544,29.7399,29.7544,20400.0
2014-08-05 13:15:00,41.18,41.19,41.17,41.19,35100.0,29.7544,29.7616,29.7472,29.7616,35100.0
2014-08-05 13:20:00,41.2,41.2,41.17,41.19,48500.0,29.7688,29.7688,29.7472,29.7616,48500.0
2014-08-05 13:25:00,41.18,41.2,41.18,41.2,17000.0,29.7544,29.7688,29.7544,29.7688,17000.0
2014-08-05 13:30:00,41.2,41.2,41.18,41.18,14500.0,29.7688,29.7688,29.7544,29.7544,14500.0
2014-08-05 13:35:00,41.19,41.19,41.07,41.07,37600.0,29.7616,29.7616,29.6749,29.6749,37600.0
2014-08-05 13:40:00,41.06,41.1,40.96,40.98,157100.0,29.6677,29.6966,29.5954,29.6099,157100.0
2014-08-05 13:45:00,40.98,41.06,40.98,41.05,50900.0,29.6099,29.6677,29.6099,29.6605,50900.0
2014-08-05 13:50:00,41.04,41.05,41.01,41.04,88500.0,29.6532,29.6605,29.6316,29.6532,88500.0
2014-08-05 13:55:00,41.04,41.05,41.0,41.0,49600.0,29.6532,29.6605,29.6243,29.6243,49600.0
2014-08-05 14:00:00,41.0,41.01,40.98,40.99,43600.0,29.6243,29.6316,29.6099,29.6171,43600.0
2014-08-05 14:05:00,40.99,40.99,40.9,40.9,55100.0,29.6171,29.6171,29.5521,29.5521,55100.0
2014-08-05 14:10:00,40.91,40.95,40.91,40.95,49100.0,29.5593,29.5882,29.5593,29.5882,49100.0
2014-08-05 14:15:00,40.95,40.96,40.92,40.94,41800.0,29.5882,29.5954,29.5665,29.581,41800.0
2014-08-05 14:20:00,40.95,40.98,40.94,40.94,47000.0,29.5882,29.6099,29.581,29.581,47000.0
2014-08-05 14:25:00,40.94,40.98,40.94,40.98,27300.0,29.581,29.6099,29.581,29.6099,27300.0
2014-08-05 14:30:00,40.98,41.01,40.98,40.99,35300.0,29.6099,29.6316,29.6099,29.6171,35300.0
2014-08-05 14:35:00,41.0,41.02,40.99,40.99,24500.0,29.6243,29.6388,29.6171,29.6171,24500.0
2014-08-05 14:40:00,40.99,41.01,40.96,40.98,52800.0,29.6171,29.6316,29.5954,29.6099,52800.0
2014-08-05 14:45:00,40.98,41.0,40.98,40.98,32500.0,29.6099,29.6243,29.6099,29.6099,32500.0
2014-08-05 14:50:00,40.98,40.98,40.95,40.97,71800.0,29.6099,29.6099,29.5882,29.6026,71800.0
2014-08-05 14:55:00,40.97,40.99,40.96,40.96,29300.0,29.6026,29.6171,29.5954,29.5954,29300.0
2014-08-05 15:00:00,40.95,40.96,40.94,40.94,52700.0,29.5882,29.5954,29.581,29.581,52700.0
2014-08-05 15:05:00,40.94,40.95,40.91,40.92,53100.0,29.581,29.5882,29.5593,29.5665,53100.0
2014-08-05 15:10:00,40.92,40.94,40.91,40.94,68300.0,29.5665,29.581,29.5593,29.581,68300.0
2014-08-05 15:15:00,40.93,40.96,40.93,40.96,68000.0,29.5737,29.5954,29.5737,29.5954,68000.0
2014-08-05 15:20:00,40.96,40.98,40.95,40.97,22400.0,29.5954,29.6099,29.5882,29.6026,22400.0
2014-08-05 15:25:00,40.97,40.98,40.94,40.94,26700.0,29.6026,29.6099,29.581,29.581,26700.0
2014-08-05 15:30:00,40.95,40.99,40.94,40.99,55900.0,29.5882,29.6171,29.581,29.6171,55900.0
2014-08-05 15:35:00,40.98,41.02,40.98,41.0,86200.0,29.6099,29.6388,29.6099,29.6243,86200.0
2014-08-05 15:40:00,41.0,41.0,40.98,40.99,274500.0,29.6243,29.6243,29.6099,29.6171,274500.0
2014-08-05 15:45:00,41.0,41.01,40.97,40.97,135400.0,29.6243,29.6316,29.6026,29.6026,135400.0
2014-08-05 15:50:00,40.98,40.99,40.97,40.98,76300.0,29.6099,29.6171,29.6026,29.6099,76300.0
2014-08-05 15:55:00,40.98,40.99,40.97,40.97,185600.0,29.6099,29.6171,29.6026,29.6026,185600.0
2014-08-06 09:30:00,40.68,40.73,40.66,40.72,111000.0,29.3931,29.4292,29.3787,29.422,111000.0
2014-08-06 09:35:00,40.73,40.75,40.71,40.71,98900.0,29.4292,29.4437,29.4148,29.4148,98900.0
2014-08-06 09:40:00,40.72,40.78,40.72,40.78,164800.0,29.422,29.4654,29.422,29.4654,164800.0
2014-08-06 09:45:00,40.78,40.84,40.77,40.83,152500.0,29.4654,29.5087,29.4581,29.5015,152500.0
2014-08-06 09:50:00,40.82,40.82,40.78,40.79,226700.0,29.4943,29.4943,29.4654,29.4726,226700.0
2014-08-06 09:55:00,40.78,40.78,40.76,40.76,23200.0,29.4654,29.4654,29.4509,29.4509,23200.0
2014-08-06 10:00:00,40.76,40.84,40.76,40.83,78700.0,29.4509,29.5087,29.4509,29.5015,78700.0
2014-08-06 10:05:00,40.83,40.87,40.83,40.85,55600.0,29.5015,29.5304,29.5015,29.5159,55600.0
2014-08-06 10:10:00,40.85,40.85,40.82,40.82,95000.0,29.5159,29.5159,29.4943,29.4943,95000.0
2014-08-06 10:15:00,40.82,40.82,40.79,40.79,46100.0,29.4943,29.4943,29.4726,29.4726,46100.0
2014-08-06 10:20:00,40.8,40.83,40.8,40.82,32100.0,29.4798,29.5015,29.4798,29.4943,32100.0
2014-08-06 10:25:00,40.84,40.88,40.84,40.88,23600.0,29.5087,29.5376,29.5087,29.5376,23600.0
2014-08-06 10:30:00,40.89,40.9,40.84,40.85,46600.0,29.5448,29.5521,29.5087,29.5159,46600.0
2014-08-06 10:35:00,40.85,40.85,40.83,40.84,11800.0,29.5159,29.5159,29.5015,29.5087,11800.0
2014-08-06 10:40:00,40.84,40.86,40.83,40.86,70700.0,29.5087,29.5232,29.5015,29.5232,70700.0
2014-08-06 10:45:00,40.86,40.87,40.85,40.86,72400.0,29.5232,29.5304,29.5159,29.5232,72400.0
2014-08-06 10:50:00,40.86,40.89,40.86,40.88,24400.0,29.5232,29.5448,29.5232,29.5376,24400.0
2014-08-06 10:55:00,40.89,40.95,40.89,40.95,31400.0,29.5448,29.5882,29.5448,29.5882,31400.0
2014-08-06 11:00:00,40.95,40.96,40.92,40.93,48600.0,29.5882,29.5954,29.5665,29.5737,48600.0
2014-08-06 11:05:00,40.94,40.97,40.92,40.92,25600.0,29.581,29.6026,29.5665,29.5665,25600.0
2014-08-06 11:10:00,40.92,40.93,40.89,40.89,59600.0,29.5665,29.5737,29.5448,29.5448,59600.0
2014-08-06 11:15:00,40.9,40.92,40.88,40.91,25700.0,29.5521,29.5665,29.5376,29.5593,25700.0
2014-08-06 11:20:00,40.92,40.93,40.9,40.93,19500.0,29.5665,29.5737,29.5521,29.5737,19500.0
2014-08-06 11:25:00,40.92,40.92,40.86,40.87,25900.0,29.5665,29.5665,29.5232,29.5304,25900.0
2014-08-06 11:30:00,40.86,40.89,40.86,40.89,43500.0,29.5232,29.5448,29.5232,29.5448,43500.0
2014-08-06 11:35:00,40.89,40.94,40.89,40.92,37800.0,29.5448,29.581,29.5448,29.5665,37800.0
2014-08-06 11:40:00,40.91,40.94,40.91,40.94,31600.0,29.5593,29.581,29.5593,29.581,31600.0
2014-08-06 11:45:00,40.94,40.96,40.93,40.93,33100.0,29.581,29.5954,29.5737,29.5737,33100.0
2014-08-06 11:50:00,40.93,40.95,40.93,40.93,15600.0,29.5737,29.5882,29.5737,29.5737,15600.0
2014-08-06 11:55:00,40.93,40.94,40.92,40.93,18500.0,29.5737,29.581,29.5665,29.5737,18500.0
2014-08-06 12:00:00,40.94,40.96,40.94,40.96,21000.0,29.581,29.5954,29.581,29.5954,21000.0
2014-08-06 12:05:00,40.96,40.96,40.94,40.95,9800.0,29.5954,29.5954,29.581,29.5882,9800.0
2014-08-06 12:10:00,40.95,40.95,40.93,40.94,112400.0,29.5882,29.5882,29.5737,29.581,112400.0
2014-08-06 12:15:00,40.93,40.94,40.92,40.92,164200.0,29.5737,29.581,29.5665,29.5665,164200.0
2014-08-06 12:20:00,40.92,40.95,40.9,40.94,114500.0,29.5665,29.5882,29.5521,29.581,114500.0
2014-08-06 12:25:00,40.95,40.95,40.92,40.93,25800.0,29.5882,29.5882,29.5665,29.5737,25800.0
2014-08-06 12:30:00,40.93,40.98,40.93,40.98,30700.0,29.5737,29.6099,29.5737,29.6099,30700.0
2014-08-06 12:35:00,40.97,40.99,40.96,40.97,11000.0,29.6026,29.6171,29.5954,29.6026,11000.0
2014-08-06 12:40:00,40.96,40.98,40.94,40.95,15400.0,29.5954,29.6099,29.581,29.5882,15400.0
2014-08-06 12:45:00,40.95,40.95,40.92,40.93,31600.0,29.5882,29.5882,29.5665,29.5737,31600.0
2014-08-06 12:50:00,40.92,40.93,40.91,40.92,22500.0,29.5665,29.5737,29.5593,29.5665,22500.0
2014-08-06 12:55:00,40.92,40.92,40.89,40.9,25000.0,29.5665,29.5665,29.5448,29.5521,25000.0
2014-08-06 13:00:00,40.9,40.92,40.88,40.88,24200.0,29.5521,29.5665,29.5376,29.5376,24200.0
2014-08-06 13:05:00,40.88,40.88,40.86,40.87,13600.0,29.5376,29.5376,29.5232,29.5304,13600.0
2014-08-06 13:10:00,40.87,40.89,40.87,40.88,27700.0,29.5304,29.5448,29.5304,29.5376,27700.0
2014-08-06 13:15:00,40.87,40.91,40.87,40.9,16500.0,29.5304,29.5593,29.5304,29.5521,16500.0
2014-08-06 13:20:00,40.9,40.92,40.89,40.91,37700.0,29.5521,29.5665,29.5448,29.5593,37700.0
2014-08-06 13:25:00,40.91,40.91,40.88,40.88,14100.0,29.5593,29.5593,29.5376,29.5376,14100.0
2014-08-06 13:30:00,40.88,40.89,40.87,40.88,16900.0,29.5376,29.5448,29.5304,29.5376,16900.0
2014-08-06 13:35:00,40.88,40.9,40.87,40.89,43600.0,29.5376,29.5521,29.5304,29.5448,43600.0
2014-08-06 13:40:00,40.89,40.89,40.87,40.87,15700.0,29.5448,29.5448,29.5304,29.5304,15700.0
2014-08-06 13:45:00,40.86,40.88,40.84,40.85,53700.0,29.5232,29.5376,29.5087,29.5159,53700.0
2014-08-06 13:50:00,40.87,40.87,40.85,40.85,24000.0,29.5304,29.5304,29.5159,29.5159,24000.0
2014-08-06 13:55:00,40.84,40.86,40.84,40.85,11100.0,29.5087,29.5232,29.5087,29.5159,11100.0
2014-08-06 14:00:00,40.84,40.85,40.82,40.85,6300.0,29.5087,29.5159,29.4943,29.5159,6300.0
2014-08-06 14:05:00,40.85,40.87,40.85,40.87,9400.0,29.5159,29.5304,29.5159,29.5304,9400.0
2014-08-06 14:10:00,40.87,40.87,40.85,40.86,18600.0,29.5304,29.5304,29.5159,29.5232,18600.0
2014-08-06 14:15:00,40.87,40.88,40.85,40.87,25500.0,29.5304,29.5376,29.5159,29.5304,25500.0
2014-08-06 14:20:00,40.87,40.88,40.86,40.87,30000.0,29.5304,29.5376,29.5232,29.5304,30000.0
2014-08-06 14:25:00,40.86,40.9,40.86,40.9,26300.0,29.5232,29.5521,29.5232,29.5521,26300.0
2014-08-06 14:30:00,40.9,40.9,40.87,40.87,12500.0,29.5521,29.5521,29.5304,29.5304,12500.0
2014-08-06 14:35:00,40.86,40.87,40.84,40.87,10000.0,29.5232,29.5304,29.5087,29.5304,10000.0
2014-08-06 14:40:00,40.86,40.91,40.86,40.91,11700.0,29.5232,29.5593,29.5232,29.5593,11700.0
2014-08-06 14:45:00,40.9,40.9,40.88,40.89,36600.0,29.5521,29.5521,29.5376,29.5448,36600.0
2014-08-06 14:50:00,40.9,40.91,40.89,40.91,19500.0,29.5521,29.5593,29.5448,29.5593,19500.0
2014-08-06 14:55:00,40.91,40.91,40.88,40.88,31200.0,29.5593,29.5593,29.5376,29.5376,31200.0
2014-08-06 15:00:00,40.88,40.91,40.87,40.91,39500.0,29.5376,29.5593,29.5304,29.5593,39500.0
2014-08-06 15:05:00,40.91,40.92,40.9,40.91,37600.0,29.5593,29.5665,29.5521,29.5593,37600.0
2014-08-06 15:10:00,40.91,40.91,40.88,40.88,34000.0,29.5593,29.5593,29.5376,29.5376,34000.0
2014-08-06 15:15:00,40.89,40.91,40.89,40.91,27900.0,29.5448,29.5593,29.5448,29.5593,27900.0
2014-08-06 15:20:00,40.9,40.91,40.89,40.9,14600.0,29.5521,29.5593,29.5448,29.5521,14600.0
2014-08-06 15:25:00,40.9,40.92,40.89,40.9,36600.0,29.5521,29.5665,29.5448,29.5521,36600.0
2014-08-06 15:30:00,40.89,40.9,40.87,40.88,36600.0,29.5448,29.5521,29.5304,29.5376,36600.0
2014-08-06 15:35:00,40.88,40.89,40.87,40.89,39200.0,29.5376,29.5448,29.5304,29.5448,39200.0
2014-08-06 15:40:00,40.88,40.9,40.88,40.9,110000.0,29.5376,29.5521,29.5376,29.5521,110000.0
2014-08-06 15:45:00,40.9,40.91,40.89,40.9,31100.0,29.5521,29.5593,29.5448,29.5521,31100.0
2014-08-06 15:50:00,40.9,40.92,40.9,40.91,37300.0,29.5521,29.5665,29.5521,29.5593,37300.0
2014-08-06 15:55:00,40.91,40.92,40.88,40.88,72600.0,29.5593,29.5665,29.5376,29.5376,72600.0
2014-08-07 09:30:00,40.94,40.99,40.94,40.98,76100.0,29.581,29.6171,29.581,29.6099,76100.0
2014-08-07 09:35:00,40.98,40.98,40.94,40.94,24900.0,29.6099,29.6099,29.581,29.581,24900.0
2014-08-07 09:40:00,40.95,40.95,40.88,40.9,22600.0,29.5882,29.5882,29.5376,29.5521,22600.0
2014-08-07 09:45:00,40.89,40.91,40.85,40.86,12000.0,29.5448,29.5593,29.5159,29.5232,12000.0
2014-08-07 09:50:00,40.86,40.89,40.85,40.89,14800.0,29.5232,29.5448,29.5159,29.5448,14800.0
2014-08-07 09:55:00,40.89,40.9,40.86,40.88,15200.0,29.5448,29.5521,29.5232,29.5376,15200.0
2014-08-07 10:00:00,40.88,40.9,40.84,40.84,22200.0,29.5376,29.5521,29.5087,29.5087,22200.0
2014-08-07 10:05:00,40.84,40.87,40.84,40.85,73500.0,29.5087,29.5304,29.5087,29.5159,73500.0
2014-08-07 10:10:00,40.85,40.86,40.82,40.83,47800.0,29.5159,29.5232,29.4943,29.5015,47800.0
2014-08-07 10:15:00,40.83,40.84,40.79,40.82,46800.0,29.5015,29.5087,29.4726,29.4943,46800.0
2014-08-07 10:20:00,40.82,40.85,40.8,40.83,10200.0,29.4943,29.5159,29.4798,29.5015,10200.0
2014-08-07 10:25:00,40.83,40.87,40.83,40.85,5200.0,29.5015,29.5304,29.5015,29.5159,5200.0
2014-08-07 10:30:00,40.85,40.87,40.82,40.86,21300.0,29.5159,29.5304,29.4943,29.5232,21300.0
2014-08-07 10:35:00,40.87,40.88,40.84,40.84,23300.0,29.5304,29.5376,29.5087,29.5087,23300.0
2014-08-07 10:40:00,40.84,40.85,40.78,40.78,31600.0,29.5087,29.5159,29.4654,29.4654,31600.0
2014-08-07 10:45:00,40.78,40.79,40.75,40.75,64200.0,29.4654,29.4726,29.4437,29.4437,64200.0
2014-08-07 10:50:00,40.75,40.75,40.69,40.74,27500.0,29.4437,29.4437,29.4003,29.4365,27500.0
2014-08-07 10:55:00,40.75,40.77,40.74,40.77,10500.0,29.4437,29.4581,29.4365,29.4581,10500.0
2014-08-07 11:00:00,40.76,40.76,40.71,40.73,17400.0,29.4509,29.4509,29.4148,29.4292,17400.0
2014-08-07 11:05:00,40.73,40.73,40.67,40.73,13200.0,29.4292,29.4292,29.3859,29.4292,13200.0
2014-08-07 11:10:00,40.72,40.72,40.64,40.65,32400.0,29.422,29.422,29.3642,29.3714,32400.0
2014-08-07 11:15:00,40.63,40.68,40.63,40.67,37200.0,29.357,29.3931,29.357,29.3859,37200.0
2014-08-07 11:20:00,40.68,40.71,40.68,40.71,7000.0,29.3931,29.4148,29.3931,29.4148,7000.0
2014-08-07 11:25:00,40.72,40.72,40.66,40.68,15500.0,29.422,29.422,29.3787,29.3931,15500.0
2014-08-07 11:30:00,40.68,40.72,40.68,40.69,34600.0,29.3931,29.422,29.3931,29.4003,34600.0
2014-08-07 11:35:00,40.68,40.7,40.66,40.67,13700.0,29.3931,29.4076,29.3787,29.3859,13700.0
2014-08-07 11:40:00,40.66,40.67,40.63,40.66,54900.0,29.3787,29.3859,29.357,29.3787,54900.0
2014-08-07 11:45:00,40.66,40.66,40.6,40.63,46800.0,29.3787,29.3787,29.3353,29.357,46800.0
2014-08-07 11:50:00,40.63,40.65,40.59,40.59,31400.0,29.357,29.3714,29.3281,29.3281,31400.0
2014-08-07 11:55:00,40.6,40.66,40.59,40.66,84600.0,29.3353,29.3787,29.3281,29.3787,84600.0
2014-08-07 12:00:00,40.65,40.65,40.6,40.65,59700.0,29.3714,29.3714,29.3353,29.3714,59700.0
2014-08-07 12:05:00,40.64,40.66,40.63,40.65,33900.0,29.3642,29.3787,29.357,29.3714,33900.0
2014-08-07 12:10:00,40.65,40.65,40.62,40.63,10100.0,29.3714,29.3714,29.3498,29.357,10100.0
2014-08-07 12:15:00,40.62,40.62,40.55,40.55,74500.0,29.3498,29.3498,29.2992,29.2992,74500.0
2014-08-07 12:20:00,40.57,40.61,40.55,40.59,20700.0,29.3136,29.3425,29.2992,29.3281,20700.0
2014-08-07 12:25:00,40.6,40.63,40.58,40.59,13300.0,29.3353,29.357,29.3209,29.3281,13300.0
2014-08-07 12:30:00,40.59,40.59,40.55,40.55,10300.0,29.3281,29.3281,29.2992,29.2992,10300.0
2014-08-07 12:35:00,40.55,40.56,40.52,40.55,23600.0,29.2992,29.3064,29.2775,29.2992,23600.0
2014-08-07 12:40:00,40.55,40.56,40.54,40.56,19600.0,29.2992,29.3064,29.292,29.3064,19600.0
2014-08-07 12:45:00,40.57,40.58,40.56,40.57,16100.0,29.3136,29.3209,29.3064,29.3136,16100.0
2014-08-07 12:50:00,40.58,40.58,40.55,40.58,15600.0,29.3209,29.3209,29.2992,29.3209,15600.0
2014-08-07 12:55:00,40.58,40.58,40.55,40.57,14400.0,29.3209,29.3209,29.2992,29.3136,14400.0
2014-08-07 13:00:00,40.57,40.61,40.57,40.6,18200.0,29.3136,29.3425,29.3136,29.3353,18200.0
2014-08-07 13:05:00,40.6,40.63,40.6,40.63,23900.0,29.3353,29.357,29.3353,29.357,23900.0
2014-08-07 13:10:00,40.63,40.64,40.61,40.62,37100.0,29.357,29.3642,29.3425,29.3498,37100.0
2014-08-07 13:15:00,40.62,40.63,40.62,40.63,14500.0,29.3498,29.357,29.3498,29.357,14500.0
2014-08-07 13:20:00,40.62,40.63,40.58,40.6,14700.0,29.3498,29.357,29.3209,29.3353,14700.0
2014-08-07 13:25:00,40.59,40.64,40.59,40.62,13800.0,29.3281,29.3642,29.3281,29.3498,13800.0
2014-08-07 13:30:00,40.62,40.63,40.62,40.62,20900.0,29.3498,29.357,29.3498,29.3498,20900.0
2014-08-07 13:35:00,40.62,40.64,40.6,40.64,8800.0,29.3498,29.3642,29.3353,29.3642,8800.0
2014-08-07 13:40:00,40.65,40.67,40.64,40.65,34200.0,29.3714,29.3859,29.3642,29.3714,34200.0
2014-08-07 13:45:00,40.67,40.67,40.64,40.66,22200.0,29.3859,29.3859,29.3642,29.3787,22200.0
2014-08-07 13:50:00,40.66,40.66,40.63,40.63,12100.0,29.3787,29.3787,29.357,29.357,12100.0
2014-08-07 13:55:00,40.64,40.66,40.63,40.66,11000.0,29.3642,29.3787,29.357,29.3787,11000.0
2014-08-07 14:00:00,40.65,40.65,40.62,40.63,22800.0,29.3714,29.3714,29.3498,29.357,22800.0
2014-08-07 14:05:00,40.63,40.64,40.62,40.63,34800.0,29.357,29.3642,29.3498,29.357,34800.0
2014-08-07 14:10:00,40.64,40.64,40.61,40.63,43800.0,29.3642,29.3642,29.3425,29.357,43800.0
2014-08-07 14:15:00,40.63,40.63,40.58,40.6,13600.0,29.357,29.357,29.3209,29.3353,13600.0
2014-08-07 14:20:00,40.59,40.6,40.58,40.59,35500.0,29.3281,29.3353,29.3209,29.3281,35500.0
2014-08-07 14:25:00,40.58,40.6,40.57,40.59,19500.0,29.3209,29.3353,29.3136,29.3281,19500.0
2014-08-07 14:30:00,40.58,40.59,40.57,40.57,30400.0,29.3209,29.3281,29.3136,29.3136,30400.0
2014-08-07 14:35:00,40.57,40.57,40.56,40.56,56600.0,29.3136,29.3136,29.3064,29.3064,56600.0
2014-08-07 14:40:00,40.57,40.59,40.56,40.56,24500.0,29.3136,29.3281,29.3064,29.3064,24500.0
2014-08-07 14:45:00,40.56,40.58,40.55,40.57,4600.0,29.3064,29.3209,29.2992,29.3136,4600.0
2014-08-07 14:50:00,40.57,40.58,40.55,40.55,12100.0,29.3136,29.3209,29.2992,29.2992,12100.0
2014-08-07 14:55:00,40.56,40.56,40.52,40.52,20600.0,29.3064,29.3064,29.2775,29.2775,20600.0
2014-08-07 15:00:00,40.53,40.56,40.52,40.54,27100.0,29.2847,29.3064,29.2775,29.292,27100.0
2014-08-07 15:05:00,40.55,40.55,40.48,40.5,194200.0,29.2992,29.2992,29.2486,29.2631,194200.0
2014-08-07 15:10:00,40.51,40.52,40.49,40.49,55400.0,29.2703,29.2775,29.2558,29.2558,55400.0
2014-08-07 15:15:00,40.49,40.5,40.46,40.5,64900.0,29.2558,29.2631,29.2342,29.2631,64900.0
2014-08-07 15:20:00,40.49,40.49,40.44,40.45,33800.0,29.2558,29.2558,29.2197,29.2269,33800.0
2014-08-07 15:25:00,40.46,40.49,40.45,40.48,23900.0,29.2342,29.2558,29.2269,29.2486,23900.0
2014-08-07 15:30:00,40.48,40.49,40.46,40.48,26900.0,29.2486,29.2558,29.2342,29.2486,26900.0
2014-08-07 15:35:00,40.48,40.52,40.46,40.51,25300.0,29.2486,29.2775,29.2342,29.2703,25300.0
2014-08-07 15:40:00,40.52,40.53,40.51,40.52,43100.0,29.2775,29.2847,29.2703,29.2775,43100.0
2014-08-07 15:45:00,40.52,40.53,40.5,40.53,38000.0,29.2775,29.2847,29.2631,29.2847,38000.0
2014-08-07 15:50:00,40.53,40.57,40.52,40.57,99200.0,29.2847,29.3136,29.2775,29.3136,99200.0
2014-08-07 15:55:00,40.56,40.58,40.54,40.54,174100.0,29.3064,29.3209,29.292,29.292,174100.0
2014-08-08 09:30:00,40.54,40.57,40.5,40.54,68700.0,29.292,29.3136,29.2631,29.292,68700.0
2014-08-08 09:35:00,40.55,40.55,40.5,40.51,60500.0,29.2992,29.2992,29.2631,29.2703,60500.0
2014-08-08 09:40:00,40.5,40.51,40.43,40.47,41700.0,29.2631,29.2703,29.2125,29.2414,41700.0
2014-08-08 09:45:00,40.47,40.49,40.45,40.49,54700.0,29.2414,29.2558,29.2269,29.2558,54700.0
2014-08-08 09:50:00,40.49,40.53,40.49,40.5,31300.0,29.2558,29.2847,29.2558,29.2631,31300.0
2014-08-08 09:55:00,40.51,40.53,40.48,40.49,29300.0,29.2703,29.2847,29.2486,29.2558,29300.0
2014-08-08 10:00:00,40.47,40.5,40.44,40.5,68400.0,29.2414,29.2631,29.2197,29.2631,68400.0
2014-08-08 10:05:00,40.5,40.52,40.46,40.47,138900.0,29.2631,29.2775,29.2342,29.2414,138900.0
2014-08-08 10:10:00,40.47,40.49,40.46,40.46,38500.0,29.2414,29.2558,29.2342,29.2342,38500.0
2014-08-08 10:15:00,40.45,40.47,40.44,40.46,67200.0,29.2269,29.2414,29.2197,29.2342,67200.0
2014-08-08 10:20:00,40.46,40.49,40.44,40.49,12700.0,29.2342,29.2558,29.2197,29.2558,12700.0
2014-08-08 10:25:00,40.49,40.49,40.43,40.46,70900.0,29.2558,29.2558,29.2125,29.2342,70900.0
2014-08-08 10:30:00,40.46,40.48,40.44,40.47,35300.0,29.2342,29.2486,29.2197,29.2414,35300.0
2014-08-08 10:35:00,40.48,40.52,40.47,40.52,15400.0,29.2486,29.2775,29.2414,29.2775,15400.0
2014-08-08 10:40:00,40.52,40.59,40.52,40.56,47300.0,29.2775,29.3281,29.2775,29.3064,47300.0
2014-08-08 10:45:00,40.56,40.61,40.55,40.55,27600.0,29.3064,29.3425,29.2992,29.2992,27600.0
2014-08-08 10:50:00,40.56,40.56,40.53,40.55,30000.0,29.3064,29.3064,29.2847,29.2992,30000.0
2014-08-08 10:55:00,40.54,40.54,40.51,40.51,14100.0,29.292,29.292,29.2703,29.2703,14100.0
2014-08-08 11:00:00,40.51,40.51,40.48,40.5,14100.0,29.2703,29.2703,29.2486,29.2631,14100.0
2014-08-08 11:05:00,40.51,40.53,40.5,40.51,53800.0,29.2703,29.2847,29.2631,29.2703,53800.0
2014-08-08 11:10:00,40.52,40.56,40.52,40.54,18000.0,29.2775,29.3064,29.2775,29.292,18000.0
2014-08-08 11:15:00,40.54,40.55,40.53,40.55,10100.0,29.292,29.2992,29.2847,29.2992,10100.0
2014-08-08 11:20:00,40.54,40.54,40.52,40.54,21800.0,29.292,29.292,29.2775,29.292,21800.0
2014-08-08 11:25:00,40.54,40.57,40.54,40.55,39900.0,29.292,29.3136,29.292,29.2992,39900.0
2014-08-08 11:30:00,40.55,40.57,40.53,40.54,33900.0,29.2992,29.3136,29.2847,29.292,33900.0
2014-08-08 11:35:00,40.54,40.55,40.52,40.54,14700.0,29.292,29.2992,29.2775,29.292,14700.0
2014-08-08 11:40:00,40.54,40.55,40.53,40.54,12000.0,29.292,29.2992,29.2847,29.292,12000.0
2014-08-08 11:45:00,40.54,40.54,40.52,40.52,14800.0,29.292,29.292,29.2775,29.2775,14800.0
2014-08-08 11:50:00,40.52,40.53,40.51,40.51,30800.0,29.2775,29.2847,29.2703,29.2703,30800.0
2014-08-08 11:55:00,40.52,40.54,40.52,40.53,17500.0,29.2775,29.292,29.2775,29.2847,17500.0
2014-08-08 12:00:00,40.53,40.53,40.52,40.52,18800.0,29.2847,29.2847,29.2775,29.2775,18800.0
2014-08-08 12:05:00,40.53,40.53,40.51,40.51,39600.0,29.2847,29.2847,29.2703,29.2703,39600.0
2014-08-08 12:10:00,40.51,40.52,40.51,40.52,4100.0,29.2703,29.2775,29.2703,29.2775,4100.0
2014-08-08 12:15:00,40.52,40.52,40.49,40.5,16200.0,29.2775,29.2775,29.2558,29.2631,16200.0
2014-08-08 12:20:00,40.5,40.51,40.49,40.5,7400.0,29.2631,29.2703,29.2558,29.2631,7400.0
2014-08-08 12:25:00,40.5,40.5,40.47,40.47,5100.0,29.2631,29.2631,29.2414,29.2414,5100.0
2014-08-08 12:30:00,40.48,40.49,40.47,40.48,15800.0,29.2486,29.2558,29.2414,29.2486,15800.0
2014-08-08 12:35:00,40.49,40.49,40.47,40.49,11200.0,29.2558,29.2558,29.2414,29.2558,11200.0
2014-08-08 12:40:00,40.48,40.5,40.48,40.49,13300.0,29.2486,29.2631,29.2486,29.2558,13300.0
2014-08-08 12:45:00,40.49,40.49,40.48,40.49,9100.0,29.2558,29.2558,29.2486,29.2558,9100.0
2014-08-08 12:50:00,40.49,40.5,40.49,40.49,16600.0,29.2558,29.2631,29.2558,29.2558,16600.0
2014-08-08 12:55:00,40.5,40.5,40.48,40.49,7400.0,29.2631,29.2631,29.2486,29.2558,7400.0
2014-08-08 13:00:00,40.49,40.5,40.48,40.5,11100.0,29.2558,29.2631,29.2486,29.2631,11100.0
2014-08-08 13:05:00,40.5,40.52,40.48,40.51,31800.0,29.2631,29.2775,29.2486,29.2703,31800.0
2014-08-08 13:10:00,40.51,40.54,40.5,40.54,35500.0,29.2703,29.292,29.2631,29.292,35500.0
2014-08-08 13:15:00,40.53,40.61,40.53,40.61,72200.0,29.2847,29.3425,29.2847,29.3425,72200.0
2014-08-08 13:20:00,40.61,40.66,40.61,40.66,23900.0,29.3425,29.3787,29.3425,29.3787,23900.0
2014-08-08 13:25:00,40.66,40.71,40.66,40.68,21200.0,29.3787,29.4148,29.3787,29.3931,21200.0
2014-08-08 13:30:00,40.69,40.7,40.66,40.68,34500.0,29.4003,29.4076,29.3787,29.3931,34500.0
2014-08-08 13:35:00,40.69,40.69,40.68,40.69,13600.0,29.4003,29.4003,29.3931,29.4003,13600.0
2014-08-08 13:40:00,40.7,40.71,40.69,40.7,6800.0,29.4076,29.4148,29.4003,29.4076,6800.0
2014-08-08 13:45:00,40.71,40.72,40.7,40.71,24000.0,29.4148,29.422,29.4076,29.4148,24000.0
2014-08-08 13:50:00,40.7,40.71,40.68,40.68,11600.0,29.4076,29.4148,29.3931,29.3931,11600.0
2014-08-08 13:55:00,40.67,40.7,40.67,40.7,8000.0,29.3859,29.4076,29.3859,29.4076,8000.0
2014-08-08 14:00:00,40.71,40.71,40.68,40.7,18900.0,29.4148,29.4148,29.3931,29.4076,18900.0
2014-08-08 14:05:00,40.7,40.72,40.69,40.7,36900.0,29.4076,29.422,29.4003,29.4076,36900.0
2014-08-08 14:10:00,40.71,40.71,40.69,40.69,32800.0,29.4148,29.4148,29.4003,29.4003,32800.0
2014-08-08 14:15:00,40.69,40.69,40.68,40.69,6100.0,29.4003,29.4003,29.3931,29.4003,6100.0
2014-08-08 14:20:00,40.69,40.7,40.68,40.7,20700.0,29.4003,29.4076,29.3931,29.4076,20700.0
2014-08-08 14:25:00,40.7,40.71,40.69,40.7,13100.0,29.4076,29.4148,29.4003,29.4076,13100.0
2014-08-08 14:30:00,40.71,40.73,40.7,40.72,34300.0,29.4148,29.4292,29.4076,29.422,34300.0
2014-08-08 14:35:00,40.71,40.73,40.71,40.73,54800.0,29.4148,29.4292,29.4148,29.4292,54800.0
2014-08-08 14:40:00,40.73,40.75,40.72,40.72,14700.0,29.4292,29.4437,29.422,29.422,14700.0
2014-08-08 14:45:00,40.72,40.73,40.71,40.72,19700.0,29.422,29.4292,29.4148,29.422,19700.0
2014-08-08 14:50:00,40.72,40.72,40.7,40.71,23500.0,29.422,29.422,29.4076,29.4148,23500.0
2014-08-08 14:55:00,40.71,40.72,40.7,40.71,11600.0,29.4148,29.422,29.4076,29.4148,11600.0
2014-08-08 15:00:00,40.7,40.7,40.69,40.69,6600.0,29.4076,29.4076,29.4003,29.4003,6600.0
2014-08-08 15:05:00,40.7,40.71,40.68,40.68,9200.0,29.4076,29.4148,29.3931,29.3931,9200.0
2014-08-08 15:10:00,40.69,40.7,40.67,40.69,26600.0,29.4003,29.4076,29.3859,29.4003,26600.0
2014-08-08 15:15:00,40.69,40.7,40.68,40.68,43100.0,29.4003,29.4076,29.3931,29.3931,43100.0
2014-08-08 15:20:00,40.69,40.7,40.68,40.7,5900.0,29.4003,29.4076,29.3931,29.4076,5900.0
2014-08-08 15:25:00,40.69,40.74,40.69,40.73,45600.0,29.4003,29.4365,29.4003,29.4292,45600.0
2014-08-08 15:30:00,40.74,40.74,40.73,40.73,2200.0,29.4365,29.4365,29.4292,29.4292,2200.0
2014-08-08 15:35:00,40.73,40.74,40.73,40.74,6500.0,29.4292,29.4365,29.4292,29.4365,6500.0
2014-08-08 15:40:00,40.75,40.76,40.74,40.76,24000.0,29.4437,29.4509,29.4365,29.4509,24000.0
2014-08-08 15:45:00,40.75,40.77,40.75,40.77,31200.0,29.4437,29.4581,29.4437,29.4581,31200.0
2014-08-08 15:50:00,40.77,40.79,40.77,40.78,14800.0,29.4581,29.4726,29.4581,29.4654,14800.0
2014-08-08 15:55:00,40.79,40.81,40.78,40.81,68100.0,29.4726,29.487,29.4654,29.487,68100.0
2014-08-11 09:30:00,40.9,40.94,40.9,40.91,47000.0,29.5521,29.581,29.5521,29.5593,47000.0
2014-08-11 09:35:00,40.92,40.93,40.91,40.93,12000.0,29.5665,29.5737,29.5593,29.5737,12000.0
2014-08-11 09:40:00,40.92,40.93,40.9,40.9,76800.0,29.5665,29.5737,29.5521,29.5521,76800.0
2014-08-11 09:45:00,40.91,40.92,40.9,40.9,37100.0,29.5593,29.5665,29.5521,29.5521,37100.0
2014-08-11 09:50:00,40.9,40.94,40.9,40.94,26300.0,29.5521,29.581,29.5521,29.581,26300.0
2014-08-11 09:55:00,40.95,40.96,40.94,40.96,28600.0,29.5882,29.5954,29.581,29.5954,28600.0
2014-08-11 10:00:00,40.96,40.98,40.94,40.95,19800.0,29.5954,29.6099,29.581,29.5882,19800.0
2014-08-11 10:05:00,40.96,40.97,40.96,40.97,34300.0,29.5954,29.6026,29.5954,29.6026,34300.0
2014-08-11 10:10:00,40.97,40.98,40.93,40.94,14200.0,29.6026,29.6099,29.5737,29.581,14200.0
2014-08-11 10:15:00,40.94,40.95,40.94,40.94,18400.0,29.581,29.5882,29.581,29.581,18400.0
2014-08-11 10:20:00,40.94,40.96,40.94,40.94,10200.0,29.581,29.5954,29.581,29.581,10200.0
2014-08-11 10:25:00,40.94,40.94,40.92,40.93,14200.0,29.581,29.581,29.5665,29.5737,14200.0
2014-08-11 10:30:00,40.93,40.94,40.92,40.94,11500.0,29.5737,29.581,29.5665,29.581,11500.0
2014-08-11 10:35:00,40.94,40.97,40.93,40.96,14100.0,29.581,29.6026,29.5737,29.5954,14100.0
2014-08-11 10:40:00,40.96,40.97,40.95,40.97,15500.0,29.5954,29.6026,29.5882,29.6026,15500.0
2014-08-11 10:45:00,40.96,40.97,40.96,40.97,9900.0,29.5954,29.6026,29.5954,29.6026,9900.0
2014-08-11 10:50:00,40.97,40.97,40.94,40.97,28700.0,29.6026,29.6026,29.581,29.6026,28700.0
2014-08-11 10:55:00,40.97,40.98,40.95,40.98,13400.0,29.6026,29.6099,29.5882,29.6099,13400.0
2014-08-11 11:00:00,40.95,40.99,40.95,40.99,18600.0,29.5882,29.6171,29.5882,29.6171,18600.0
2014-08-11 11:05:00,40.99,41.01,40.99,40.99,65500.0,29.6171,29.6316,29.6171,29.6171,65500.0
2014-08-11 11:10:00,40.99,41.02,40.99,41.01,72200.0,29.6171,29.6388,29.6171,29.6316,72200.0
2014-08-11 11:15:00,41.01,41.02,41.01,41.01,98300.0,29.6316,29.6388,29.6316,29.6316,98300.0
2014-08-11 11:20:00,41.0,41.02,40.99,41.0,72500.0,29.6243,29.6388,29.6171,29.6243,72500.0
2014-08-11 11:25:00,40.99,41.01,40.99,41.0,14400.0,29.6171,29.6316,29.6171,29.6243,14400.0
2014-08-11 11:30:00,40.99,40.99,40.97,40.98,54000.0,29.6171,29.6171,29.6026,29.6099,54000.0
2014-08-11 11:35:00,40.97,40.98,40.93,40.93,11400.0,29.6026,29.6099,29.5737,29.5737,11400.0
2014-08-11 11:40:00,40.94,40.96,40.94,40.96,54100.0,29.581,29.5954,29.581,29.5954,54100.0
2014-08-11 11:45:00,40.96,40.97,40.95,40.96,21800.0,29.5954,29.6026,29.5882,29.5954,21800.0
2014-08-11 11:50:00,40.96,40.96,40.94,40.95,20000.0,29.5954,29.5954,29.581,29.5882,20000.0
2014-08-11 11:55:00,40.94,40.96,40.94,40.95,12100.0,29.581,29.5954,29.581,29.5882,12100.0
2014-08-11 12:00:00,40.95,40.95,40.92,40.93,10100.0,29.5882,29.5882,29.5665,29.5737,10100.0
2014-08-11 12:05:00,40.93,40.95,40.93,40.94,10100.0,29.5737,29.5882,29.5737,29.581,10100.0
2014-08-11 12:10:00,40.94,40.95,40.93,40.93,22700.0,29.581,29.5882,29.5737,29.5737,22700.0
2014-08-11 12:15:00,40.93,40.94,40.93,40.94,5100.0,29.5737,29.581,29.5737,29.581,5100.0
2014-08-11 12:20:00,40.95,40.97,40.94,40.97,9200.0,29.5882,29.6026,29.581,29.6026,9200.0
2014-08-11 12:25:00,40.97,40.97,40.97,40.97,6700.0,29.6026,29.6026,29.6026,29.6026,6700.0
2014-08-11 12:30:00,40.97,40.97,40.95,40.95,16000.0,29.6026,29.6026,29.5882,29.5882,16000.0
2014-08-11 12:35:00,40.97,40.98,40.96,40.97,8300.0,29.6026,29.6099,29.5954,29.6026,8300.0
2014-08-11 12:40:00,40.97,40.98,40.97,40.97,6000.0,29.6026,29.6099,29.6026,29.6026,6000.0
2014-08-11 12:45:00,40.98,40.99,40.97,40.97,15600.0,29.6099,29.6171,29.6026,29.6026,15600.0
2014-08-11 12:50:00,40.97,40.97,40.96,40.97,13800.0,29.6026,29.6026,29.5954,29.6026,13800.0
2014-08-11 12:55:00,40.97,40.97,40.95,40.95,22700.0,29.6026,29.6026,29.5882,29.5882,22700.0
2014-08-11 13:00:00,40.96,40.97,40.95,40.97,30200.0,29.5954,29.6026,29.5882,29.6026,30200.0
2014-08-11 13:05:00,40.97,40.97,40.96,40.97,11900.0,29.6026,29.6026,29.5954,29.6026,11900.0
2014-08-11 13:10:00,40.97,40.98,40.96,40.97,18700.0,29.6026,29.6099,29.5954,29.6026,18700.0
2014-08-11 13:15:00,40.97,40.97,40.95,40.96,6200.0,29.6026,29.6026,29.5882,29.5954,6200.0
2014-08-11 13:20:00,40.95,40.96,40.95,40.95,8200.0,29.5882,29.5954,29.5882,29.5882,8200.0
2014-08-11 13:25:00,40.95,40.96,40.94,40.94,52500.0,29.5882,29.5954,29.581,29.581,52500.0
2014-08-11 13:30:00,40.94,40.95,40.93,40.95,24300.0,29.581,29.5882,29.5737,29.5882,24300.0
2014-08-11 13:35:00,40.96,40.97,40.95,40.97,7400.0,29.5954,29.6026,29.5882,29.6026,7400.0
2014-08-11 13:40:00,40.97,40.98,40.96,40.96,13300.0,29.6026,29.6099,29.5954,29.5954,13300.0
2014-08-11 13:45:00,40.96,40.96,40.95,40.96,20600.0,29.5954,29.5954,29.5882,29.5954,20600.0
2014-08-11 13:50:00,40.97,40.97,40.94,40.94,28400.0,29.6026,29.6026,29.581,29.581,28400.0
2014-08-11 13:55:00,40.94,40.94,40.91,40.93,7500.0,29.581,29.581,29.5593,29.5737,7500.0
2014-08-11 14:00:00,40.93,40.93,40.9,40.92,23700.0,29.5737,29.5737,29.5521,29.5665,23700.0
2014-08-11 14:05:00,40.92,40.93,40.91,40.92,23400.0,29.5665,29.5737,29.5593,29.5665,23400.0
2014-08-11 14:10:00,40.93,40.94,40.92,40.93,37700.0,29.5737,29.581,29.5665,29.5737,37700.0
2014-08-11 14:15:00,40.93,40.95,40.91,40.94,9200.0,29.5737,29.5882,29.5593,29.581,9200.0
2014-08-11 14:20:00,40.94,40.95,40.94,40.94,7500.0,29.581,29.5882,29.581,29.581,7500.0
2014-08-11 14:25:00,40.95,40.95,40.92,40.92,17600.0,29.5882,29.5882,29.5665,29.5665,17600.0
2014-08-11 14:30:00,40.92,40.93,40.91,40.93,13200.0,29.5665,29.5737,29.5593,29.5737,13200.0
2014-08-11 14:35:00,40.92,40.94,40.92,40.92,10800.0,29.5665,29.581,29.5665,29.5665,10800.0
2014-08-11 14:40:00,40.92,40.93,40.92,40.93,9200.0,29.5665,29.5737,29.5665,29.5737,9200.0
2014-08-11 14:45:00,40.93,40.94,40.93,40.94,16200.0,29.5737,29.581,29.5737,29.581,16200.0
2014-08-11 14:50:00,40.94,40.94,40.93,40.94,19700.0,29.581,29.581,29.5737,29.581,19700.0
2014-08-11 14:55:00,40.94,40.94,40.93,40.93,21500.0,29.581,29.581,29.5737,29.5737,21500.0
2014-08-11 15:00:00,40.93,40.95,40.93,40.95,14200.0,29.5737,29.5882,29.5737,29.5882,14200.0
2014-08-11 15:05:00,40.95,40.97,40.94,40.96,33600.0,29.5882,29.6026,29.581,29.5954,33600.0
2014-08-11 15:10:00,40.97,40.97,40.96,40.97,59500.0,29.6026,29.6026,29.5954,29.6026,59500.0
2014-08-11 15:15:00,40.97,40.97,40.96,40.97,22300.0,29.6026,29.6026,29.5954,29.6026,22300.0
2014-08-11 15:20:00,40.97,40.97,40.95,40.96,18700.0,29.6026,29.6026,29.5882,29.5954,18700.0
2014-08-11 15:25:00,40.95,40.96,40.94,40.94,6900.0,29.5882,29.5954,29.581,29.581,6900.0
2014-08-11 15:30:00,40.95,40.95,40.94,40.95,21000.0,29.5882,29.5882,29.581,29.5882,21000.0
2014-08-11 15:35:00,40.95,40.95,40.94,40.95,36200.0,29.5882,29.5882,29.581,29.5882,36200.0
2014-08-11 15:40:00,40.94,40.95,40.92,40.92,39200.0,29.581,29.5882,29.5665,29.5665,39200.0
2014-08-11 15:45:00,40.91,40.92,40.91,40.91,30600.0,29.5593,29.5665,29.5593,29.5593,30600.0
2014-08-11 15:50:00,40.92,40.94,40.91,40.94,41300.0,29.5665,29.581,29.5593,29.581,41300.0
2014-08-11 15:55:00,40.94,40.94,40.91,40.92,75400.0,29.581,29.581,29.5593,29.5665,75400.0
2014-08-12 09:30:00,40.9,40.91,40.86,40.9,35500.0,29.5521,29.5593,29.5232,29.5521,35500.0
2014-08-12 09:35:00,40.9,40.94,40.9,40.94,15000.0,29.5521,29.581,29.5521,29.581,15000.0
2014-08-12 09:40:00,40.94,40.95,40.92,40.93,21100.0,29.581,29.5882,29.5665,29.5737,21100.0
2014-08-12 09:45:00,40.93,40.96,40.92,40.94,20500.0,29.5737,29.5954,29.5665,29.581,20500.0
2014-08-12 09:50:00,40.95,40.97,40.91,40.91,15400.0,29.5882,29.6026,29.5593,29.5593,15400.0
2014-08-12 09:55:00,40.91,40.95,40.91,40.95,5700.0,29.5593,29.5882,29.5593,29.5882,5700.0
2014-08-12 10:00:00,40.95,40.95,40.92,40.94,25400.0,29.5882,29.5882,29.5665,29.581,25400.0
2014-08-12 10:05:00,40.95,40.96,40.91,40.91,43000.0,29.5882,29.5954,29.5593,29.5593,43000.0
2014-08-12 10:10:00,40.89,40.94,40.88,40.92,29200.0,29.5448,29.581,29.5376,29.5665,29200.0
2014-08-12 10:15:00,40.92,40.94,40.91,40.93,41200.0,29.5665,29.581,29.5593,29.5737,41200.0
2014-08-12 10:20:00,40.93,40.96,40.93,40.94,4400.0,29.5737,29.5954,29.5737,29.581,4400.0
2014-08-12 10:25:00,40.94,40.94,40.91,40.93,7100.0,29.581,29.581,29.5593,29.5737,7100.0
2014-08-12 10:30:00,40.93,40.94,40.91,40.92,31900.0,29.5737,29.581,29.5593,29.5665,31900.0
2014-08-12 10:35:00,40.92,40.95,40.92,40.93,9700.0,29.5665,29.5882,29.5665,29.5737,9700.0
2014-08-12 10:40:00,40.93,40.94,40.89,40.9,20200.0,29.5737,29.581,29.5448,29.5521,20200.0
2014-08-12 10:45:00,40.89,40.9,40.87,40.87,13000.0,29.5448,29.5521,29.5304,29.5304,13000.0
2014-08-12 10:50:00,40.86,40.88,40.85,40.88,35700.0,29.5232,29.5376,29.5159,29.5376,35700.0
2014-08-12 10:55:00,40.88,40.9,40.88,40.9,11400.0,29.5376,29.5521,29.5376,29.5521,11400.0
2014-08-12 11:00:00,40.89,40.89,40.83,40.84,41800.0,29.5448,29.5448,29.5015,29.5087,41800.0
2014-08-12 11:05:00,40.84,40.85,40.82,40.84,21100.0,29.5087,29.5159,29.4943,29.5087,21100.0
2014-08-12 11:10:00,40.84,40.87,40.84,40.86,26800.0,29.5087,29.5304,29.5087,29.5232,26800.0
2014-08-12 11:15:00,40.85,40.87,40.83,40.86,70300.0,29.5159,29.5304,29.5015,29.5232,70300.0
2014-08-12 11:20:00,40.86,40.88,40.85,40.86,89600.0,29.5232,29.5376,29.5159,29.5232,89600.0
2014-08-12 11:25:00,40.86,40.88,40.85,40.88,17700.0,29.5232,29.5376,29.5159,29.5376,17700.0
2014-08-12 11:30:00,40.87,40.9,40.86,40.9,15400.0,29.5304,29.5521,29.5232,29.5521,15400.0
2014-08-12 11:35:00,40.88,40.9,40.88,40.89,8000.0,29.5376,29.5521,29.5376,29.5448,8000.0
2014-08-12 11:40:00,40.88,40.89,40.87,40.89,19500.0,29.5376,29.5448,29.5304,29.5448,19500.0
2014-08-12 11:45:00,40.89,40.91,40.88,40.9,11100.0,29.5448,29.5593,29.5376,29.5521,11100.0
2014-08-12 11:50:00,40.9,40.91,40.9,40.91,9100.0,29.5521,29.5593,29.5521,29.5593,9100.0
2014-08-12 11:55:00,40.89,40.9,40.89,40.89,15500.0,29.5448,29.5521,29.5448,29.5448,15500.0
2014-08-12 12:00:00,40.89,40.89,40.85,40.88,3400.0,29.5448,29.5448,29.5159,29.5376,3400.0
2014-08-12 12:05:00,40.88,40.88,40.87,40.88,6200.0,29.5376,29.5376,29.5304,29.5376,6200.0
2014-08-12 12:10:00,40.89,40.9,40.88,40.9,3400.0,29.5448,29.5521,29.5376,29.5521,3400.0
2014-08-12 12:15:00,40.89,40.89,40.88,40.88,5100.0,29.5448,29.5448,29.5376,29.5376,5100.0
2014-08-12 12:20:00,40.88,40.88,40.87,40.88,5000.0,29.5376,29.5376,29.5304,29.5376,5000.0
2014-08-12 12:25:00,40.88,40.9,40.88,40.88,8100.0,29.5376,29.5521,29.5376,29.5376,8100.0
2014-08-12 12:30:00,40.9,40.9,40.89,40.89,2100.0,29.5521,29.5521,29.5448,29.5448,2100.0
2014-08-12 12:35:00,40.9,40.95,40.9,40.95,39700.0,29.5521,29.5882,29.5521,29.5882,39700.0
2014-08-12 12:40:00,40.94,40.97,40.94,40.96,5100.0,29.581,29.6026,29.581,29.5954,5100.0
2014-08-12 12:45:00,40.97,40.97,40.95,40.95,11900.0,29.6026,29.6026,29.5882,29.5882,11900.0
2014-08-12 12:50:00,40.94,40.94,40.93,40.94,7800.0,29.581,29.581,29.5737,29.581,7800.0
2014-08-12 12:55:00,40.94,40.94,40.93,40.93,7500.0,29.581,29.581,29.5737,29.5737,7500.0
2014-08-12 13:00:00,40.93,40.94,40.93,40.93,7600.0,29.5737,29.581,29.5737,29.5737,7600.0
2014-08-12 13:05:00,40.94,40.96,40.93,40.95,8400.0,29.581,29.5954,29.5737,29.5882,8400.0
2014-08-12 13:10:00,40.95,40.96,40.95,40.95,8300.0,29.5882,29.5954,29.5882,29.5882,8300.0
2014-08-12 13:15:00,40.94,40.95,40.93,40.94,6200.0,29.581,29.5882,29.5737,29.581,6200.0
2014-08-12 13:20:00,40.95,40.95,40.93,40.93,13300.0,29.5882,29.5882,29.5737,29.5737,13300.0
2014-08-12 13:25:00,40.93,40.95,40.93,40.94,17200.0,29.5737,29.5882,29.5737,29.581,17200.0
2014-08-12 13:30:00,40.95,40.95,40.91,40.92,12400.0,29.5882,29.5882,29.5593,29.5665,12400.0
2014-08-12 13:35:00,40.92,40.92,40.9,40.91,4700.0,29.5665,29.5665,29.5521,29.5593,4700.0
2014-08-12 13:40:00,40.91,40.92,40.9,40.91,168600.0,29.5593,29.5665,29.5521,29.5593,168600.0
2014-08-12 13:45:00,40.91,40.91,40.89,40.9,17700.0,29.5593,29.5593,29.5448,29.5521,17700.0
2014-08-12 13:50:00,40.9,40.93,40.9,40.93,22600.0,29.5521,29.5737,29.5521,29.5737,22600.0
2014-08-12 13:55:00,40.92,40.93,40.91,40.93,6300.0,29.5665,29.5737,29.5593,29.5737,6300.0
2014-08-12 14:00:00,40.93,40.93,40.9,40.92,9400.0,29.5737,29.5737,29.5521,29.5665,9400.0
2014-08-12 14:05:00,40.92,40.92,40.89,40.9,16500.0,29.5665,29.5665,29.5448,29.5521,16500.0
2014-08-12 14:10:00,40.89,40.9,40.88,40.89,11600.0,29.5448,29.5521,29.5376,29.5448,11600.0
2014-08-12 14:15:00,40.89,40.91,40.88,40.88,16500.0,29.5448,29.5593,29.5376,29.5376,16500.0
2014-08-12 14:20:00,40.89,40.9,40.88,40.9,28000.0,29.5448,29.5521,29.5376,29.5521,28000.0
2014-08-12 14:25:00,40.89,40.91,40.87,40.89,11200.0,29.5448,29.5593,29.5304,29.5448,11200.0
2014-08-12 14:30:00,40.88,40.89,40.86,40.88,20600.0,29.5376,29.5448,29.5232,29.5376,20600.0
2014-08-12 14:35:00,40.88,40.91,40.87,40.91,73200.0,29.5376,29.5593,29.5304,29.5593,73200.0
2014-08-12 14:40:00,40.91,40.92,40.89,40.9,17100.0,29.5593,29.5665,29.5448,29.5521,17100.0
2014-08-12 14:45:00,40.9,40.92,40.89,40.91,10800.0,29.5521,29.5665,29.5448,29.5593,10800.0
2014-08-12 14:50:00,40.91,40.92,40.9,40.92,32000.0,29.5593,29.5665,29.5521,29.5665,32000.0
2014-08-12 14:55:00,40.91,40.91,40.89,40.89,18400.0,29.5593,29.5593,29.5448,29.5448,18400.0
2014-08-12 15:00:00,40.9,40.91,40.89,40.9,43000.0,29.5521,29.5593,29.5448,29.5521,43000.0
2014-08-12 15:05:00,40.9,40.94,40.89,40.94,54900.0,29.5521,29.581,29.5448,29.581,54900.0
2014-08-12 15:10:00,40.94,40.94,40.91,40.92,28300.0,29.581,29.581,29.5593,29.5665,28300.0
2014-08-12 15:15:00,40.92,40.92,40.9,40.9,7100.0,29.5665,29.5665,29.5521,29.5521,7100.0
2014-08-12 15:20:00,40.91,40.92,40.9,40.91,16500.0,29.5593,29.5665,29.5521,29.5593,16500.0
2014-08-12 15:25:00,40.92,40.92,40.9,40.9,8100.0,29.5665,29.5665,29.5521,29.5521,8100.0
2014-08-12 15:30:00,40.91,40.91,40.9,40.9,5600.0,29.5593,29.5593,29.5521,29.5521,5600.0
2014-08-12 15:35:00,40.91,40.93,40.9,40.93,18700.0,29.5593,29.5737,29.5521,29.5737,18700.0
2014-08-12 15:40:00,40.93,40.97,40.93,40.95,10900.0,29.5737,29.6026,29.5737,29.5882,10900.0
2014-08-12 15:45:00,40.96,40.96,40.94,40.94,14700.0,29.5954,29.5954,29.581,29.581,14700.0
2014-08-12 15:50:00,40.94,40.96,40.94,40.94,59500.0,29.581,29.5954,29.581,29.581,59500.0
2014-08-12 15:55:00,40.94,40.95,40.92,40.93,55600.0,29.581,29.5882,29.5665,29.5737,55600.0
2014-08-13 09:30:00,41.18,41.19,41.16,41.17,35200.0,29.7544,29.7616,29.7399,29.7472,35200.0
2014-08-13 09:35:00,41.18,41.19,41.16,41.17,32900.0,29.7544,29.7616,29.7399,29.7472,32900.0
2014-08-13 09:40:00,41.17,41.18,41.16,41.16,11100.0,29.7472,29.7544,29.7399,29.7399,11100.0
2014-08-13 09:45:00,41.16,41.16,41.14,41.15,13500.0,29.7399,29.7399,29.7255,29.7327,13500.0
2014-08-13 09:50:00,41.14,41.15,41.13,41.14,23400.0,29.7255,29.7327,29.7183,29.7255,23400.0
2014-08-13 09:55:00,41.13,41.15,41.12,41.12,30800.0,29.7183,29.7327,29.711,29.711,30800.0
2014-08-13 10:00:00,41.13,41.15,41.13,41.13,19200.0,29.7183,29.7327,29.7183,29.7183,19200.0
2014-08-13 10:05:00,41.12,41.15,41.12,41.12,64300.0,29.711,29.7327,29.711,29.711,64300.0
2014-08-13 10:10:00,41.11,41.12,41.09,41.1,25700.0,29.7038,29.711,29.6894,29.6966,25700.0
2014-08-13 10:15:00,41.1,41.11,41.09,41.11,28700.0,29.6966,29.7038,29.6894,29.7038,28700.0
2014-08-13 10:20:00,41.11,41.13,41.1,41.12,26000.0,29.7038,29.7183,29.6966,29.711,26000.0
2014-08-13 10:25:00,41.12,41.13,41.1,41.11,173300.0,29.711,29.7183,29.6966,29.7038,173300.0
2014-08-13 10:30:00,41.11,41.13,41.11,41.13,47300.0,29.7038,29.7183,29.7038,29.7183,47300.0
2014-08-13 10:35:00,41.13,41.14,41.11,41.14,68000.0,29.7183,29.7255,29.7038,29.7255,68000.0
2014-08-13 10:40:00,41.14,41.15,41.12,41.13,24700.0,29.7255,29.7327,29.711,29.7183,24700.0
2014-08-13 10:45:00,41.13,41.13,41.12,41.12,46300.0,29.7183,29.7183,29.711,29.711,46300.0
2014-08-13 10:50:00,41.13,41.13,41.11,41.12,8500.0,29.7183,29.7183,29.7038,29.711,8500.0
2014-08-13 10:55:00,41.11,41.14,41.11,41.14,9700.0,29.7038,29.7255,29.7038,29.7255,9700.0
2014-08-13 11:00:00,41.13,41.17,41.13,41.16,9100.0,29.7183,29.7472,29.7183,29.7399,9100.0
2014-08-13 11:05:00,41.16,41.19,41.16,41.19,25800.0,29.7399,29.7616,29.7399,29.7616,25800.0
2014-08-13 11:10:00,41.19,41.24,41.19,41.23,18700.0,29.7616,29.7977,29.7616,29.7905,18700.0
2014-08-13 11:15:00,41.22,41.22,41.2,41.21,20400.0,29.7833,29.7833,29.7688,29.7761,20400.0
2014-08-13 11:20:00,41.21,41.22,41.19,41.2,16100.0,29.7761,29.7833,29.7616,29.7688,16100.0
2014-08-13 11:25:00,41.2,41.23,41.19,41.21,37800.0,29.7688,29.7905,29.7616,29.7761,37800.0
2014-08-13 11:30:00,41.22,41.22,41.19,41.19,36100.0,29.7833,29.7833,29.7616,29.7616,36100.0
2014-08-13 11:35:00,41.19,41.19,41.18,41.18,25300.0,29.7616,29.7616,29.7544,29.7544,25300.0
2014-08-13 11:40:00,41.17,41.18,41.16,41.17,9200.0,29.7472,29.7544,29.7399,29.7472,9200.0
2014-08-13 11:45:00,41.18,41.18,41.17,41.18,6500.0,29.7544,29.7544,29.7472,29.7544,6500.0
2014-08-13 11:50:00,41.18,41.19,41.17,41.18,10100.0,29.7544,29.7616,29.7472,29.7544,10100.0
2014-08-13 11:55:00,41.17,41.18,41.17,41.18,3700.0,29.7472,29.7544,29.7472,29.7544,3700.0
2014-08-13 12:00:00,41.17,41.18,41.17,41.18,9000.0,29.7472,29.7544,29.7472,29.7544,9000.0
2014-08-13 12:05:00,41.17,41.18,41.15,41.16,9200.0,29.7472,29.7544,29.7327,29.7399,9200.0
2014-08-13 12:10:00,41.15,41.16,41.15,41.16,2800.0,29.7327,29.7399,29.7327,29.7399,2800.0
2014-08-13 12:15:00,41.16,41.16,41.14,41.15,2000.0,29.7399,29.7399,29.7255,29.7327,2000.0
2014-08-13 12:20:00,41.15,41.15,41.13,41.15,70400.0,29.7327,29.7327,29.7183,29.7327,70400.0
2014-08-13 12:25:00,41.15,41.17,41.15,41.17,8700.0,29.7327,29.7472,29.7327,29.7472,8700.0
2014-08-13 12:30:00,41.17,41.17,41.16,41.17,12900.0,29.7472,29.7472,29.7399,29.7472,12900.0
2014-08-13 12:35:00,41.17,41.17,41.16,41.16,6700.0,29.7472,29.7472,29.7399,29.7399,6700.0
2014-08-13 12:40:00,41.15,41.16,41.15,41.16,13400.0,29.7327,29.7399,29.7327,29.7399,13400.0
2014-08-13 12:45:00,41.15,41.19,41.15,41.19,7700.0,29.7327,29.7616,29.7327,29.7616,7700.0
2014-08-13 12:50:00,41.18,41.19,41.18,41.18,1700.0,29.7544,29.7616,29.7544,29.7544,1700.0
2014-08-13 12:55:00,41.19,41.19,41.18,41.18,10000.0,29.7616,29.7616,29.7544,29.7544,10000.0
2014-08-13 13:00:00,41.18,41.19,41.18,41.19,6900.0,29.7544,29.7616,29.7544,29.7616,6900.0
2014-08-13 13:05:00,41.19,41.2,41.18,41.19,16100.0,29.7616,29.7688,29.7544,29.7616,16100.0
2014-08-13 13:10:00,41.19,41.19,41.18,41.19,11200.0,29.7616,29.7616,29.7544,29.7616,11200.0
2014-08-13 13:15:00,41.18,41.19,41.18,41.18,9800.0,29.7544,29.7616,29.7544,29.7544,9800.0
2014-08-13 13:20:00,41.18,41.18,41.17,41.18,55400.0,29.7544,29.7544,29.7472,29.7544,55400.0
2014-08-13 13:25:00,41.18,41.19,41.17,41.18,86500.0,29.7544,29.7616,29.7472,29.7544,86500.0
2014-08-13 13:30:00,41.18,41.19,41.18,41.18,79100.0,29.7544,29.7616,29.7544,29.7544,79100.0
2014-08-13 13:35:00,41.18,41.19,41.17,41.19,36000.0,29.7544,29.7616,29.7472,29.7616,36000.0
2014-08-13 13:40:00,41.18,41.19,41.18,41.18,28500.0,29.7544,29.7616,29.7544,29.7544,28500.0
2014-08-13 13:45:00,41.19,41.2,41.18,41.2,10000.0,29.7616,29.7688,29.7544,29.7688,10000.0
2014-08-13 13:50:00,41.2,41.2,41.19,41.2,3900.0,29.7688,29.7688,29.7616,29.7688,3900.0
2014-08-13 13:55:00,41.19,41.2,41.19,41.2,3700.0,29.7616,29.7688,29.7616,29.7688,3700.0
2014-08-13 14:00:00,41.19,41.2,41.18,41.18,6000.0,29.7616,29.7688,29.7544,29.7544,6000.0
2014-08-13 14:05:00,41.19,41.19,41.15,41.16,26700.0,29.7616,29.7616,29.7327,29.7399,26700.0
2014-08-13 14:10:00,41.17,41.18,41.16,41.18,3500.0,29.7472,29.7544,29.7399,29.7544,3500.0
2014-08-13 14:15:00,41.17,41.18,41.17,41.17,11600.0,29.7472,29.7544,29.7472,29.7472,11600.0
2014-08-13 14:20:00,41.16,41.17,41.15,41.17,96600.0,29.7399,29.7472,29.7327,29.7472,96600.0
2014-08-13 14:25:00,41.16,41.18,41.16,41.17,29000.0,29.7399,29.7544,29.7399,29.7472,29000.0
2014-08-13 14:30:00,41.16,41.18,41.16,41.18,53400.0,29.7399,29.7544,29.7399,29.7544,53400.0
2014-08-13 14:35:00,41.18,41.19,41.17,41.18,6000.0,29.7544,29.7616,29.7472,29.7544,6000.0
2014-08-13 14:40:00,41.19,41.19,41.18,41.19,4500.0,29.7616,29.7616,29.7544,29.7616,4500.0
2014-08-13 14:45:00,41.19,41.19,41.17,41.17,27700.0,29.7616,29.7616,29.7472,29.7472,27700.0
2014-08-13 14:50:00,41.17,41.19,41.17,41.19,48900.0,29.7472,29.7616,29.7472,29.7616,48900.0
2014-08-13 14:55:00,41.19,41.19,41.18,41.18,33700.0,29.7616,29.7616,29.7544,29.7544,33700.0
2014-08-13 15:00:00,41.19,41.19,41.16,41.16,28500.0,29.7616,29.7616,29.7399,29.7399,28500.0
2014-08-13 15:05:00,41.17,41.18,41.16,41.17,23800.0,29.7472,29.7544,29.7399,29.7472,23800.0
2014-08-13 15:10:00,41.17,41.18,41.16,41.18,19200.0,29.7472,29.7544,29.7399,29.7544,19200.0
2014-08-13 15:15:00,41.18,41.19,41.17,41.18,6000.0,29.7544,29.7616,29.7472,29.7544,6000.0
2014-08-13 15:20:00,41.19,41.19,41.18,41.19,6200.0,29.7616,29.7616,29.7544,29.7616,6200.0
2014-08-13 15:25:00,41.19,41.19,41.17,41.17,15700.0,29.7616,29.7616,29.7472,29.7472,15700.0
2014-08-13 15:30:00,41.17,41.18,41.16,41.17,6900.0,29.7472,29.7544,29.7399,29.7472,6900.0
2014-08-13 15:35:00,41.17,41.17,41.16,41.17,2300.0,29.7472,29.7472,29.7399,29.7472,2300.0
2014-08-13 15:40:00,41.16,41.18,41.16,41.18,80100.0,29.7399,29.7544,29.7399,29.7544,80100.0
2014-08-13 15:45:00,41.18,41.18,41.16,41.18,197100.0,29.7544,29.7544,29.7399,29.7544,197100.0
2014-08-13 15:50:00,41.18,41.18,41.17,41.18,131000.0,29.7544,29.7544,29.7472,29.7544,131000.0
2014-08-13 15:55:00,41.18,41.18,41.16,41.18,223500.0,29.7544,29.7544,29.7399,29.7544,223500.0
2014-08-14 09:30:00,41.37,41.37,41.32,41.33,52600.0,29.8917,29.8917,29.8555,29.8628,52600.0
2014-08-14 09:35:00,41.34,41.36,41.33,41.34,21500.0,29.87,29.8844,29.8628,29.87,21500.0
2014-08-14 09:40:00,41.34,41.34,41.31,41.33,28700.0,29.87,29.87,29.8483,29.8628,28700.0
2014-08-14 09:45:00,41.32,41.35,41.32,41.33,22800.0,29.8555,29.8772,29.8555,29.8628,22800.0
2014-08-14 09:50:00,41.32,41.34,41.32,41.32,4300.0,29.8555,29.87,29.8555,29.8555,4300.0
2014-08-14 09:55:00,41.33,41.34,41.32,41.33,6200.0,29.8628,29.87,29.8555,29.8628,6200.0
2014-08-14 10:00:00,41.32,41.34,41.29,41.3,50000.0,29.8555,29.87,29.8339,29.8411,50000.0
2014-08-14 10:05:00,41.29,41.31,41.28,41.29,23500.0,29.8339,29.8483,29.8266,29.8339,23500.0
2014-08-14 10:10:00,41.29,41.31,41.28,41.31,10900.0,29.8339,29.8483,29.8266,29.8483,10900.0
2014-08-14 10:15:00,41.31,41.32,41.3,41.3,27700.0,29.8483,29.8555,29.8411,29.8411,27700.0
2014-08-14 10:20:00,41.3,41.32,41.3,41.32,6100.0,29.8411,29.8555,29.8411,29.8555,6100.0
2014-08-14 10:25:00,41.31,41.34,41.31,41.32,19100.0,29.8483,29.87,29.8483,29.8555,19100.0
2014-08-14 10:30:00,41.32,41.33,41.32,41.32,16100.0,29.8555,29.8628,29.8555,29.8555,16100.0
2014-08-14 10:35:00,41.32,41.33,41.31,41.31,27600.0,29.8555,29.8628,29.8483,29.8483,27600.0
2014-08-14 10:40:00,41.31,41.31,41.3,41.31,8300.0,29.8483,29.8483,29.8411,29.8483,8300.0
2014-08-14 10:45:00,41.31,41.33,41.31,41.31,23500.0,29.8483,29.8628,29.8483,29.8483,23500.0
2014-08-14 10:50:00,41.3,41.31,41.29,41.29,20500.0,29.8411,29.8483,29.8339,29.8339,20500.0
2014-08-14 10:55:00,41.3,41.3,41.28,41.29,9500.0,29.8411,29.8411,29.8266,29.8339,9500.0
2014-08-14 11:00:00,41.29,41.31,41.28,41.3,6400.0,29.8339,29.8483,29.8266,29.8411,6400.0
2014-08-14 11:05:00,41.31,41.31,41.29,41.3,7700.0,29.8483,29.8483,29.8339,29.8411,7700.0
2014-08-14 11:10:00,41.3,41.32,41.29,41.3,5900.0,29.8411,29.8555,29.8339,29.8411,5900.0
2014-08-14 11:15:00,41.3,41.31,41.29,41.31,13900.0,29.8411,29.8483,29.8339,29.8483,13900.0
2014-08-14 11:20:00,41.3,41.33,41.3,41.33,8800.0,29.8411,29.8628,29.8411,29.8628,8800.0
2014-08-14 11:25:00,41.32,41.33,41.3,41.3,4200.0,29.8555,29.8628,29.8411,29.8411,4200.0
2014-08-14 11:30:00,41.31,41.32,41.29,41.3,15300.0,29.8483,29.8555,29.8339,29.8411,15300.0
2014-08-14 11:35:00,41.3,41.31,41.29,41.31,6800.0,29.8411,29.8483,29.8339,29.8483,6800.0
2014-08-14 11:40:00,41.3,41.31,41.29,41.3,6800.0,29.8411,29.8483,29.8339,29.8411,6800.0
2014-08-14 11:45:00,41.3,41.3,41.29,41.3,23100.0,29.8411,29.8411,29.8339,29.8411,23100.0
2014-08-14 11:50:00,41.3,41.31,41.29,41.3,302400.0,29.8411,29.8483,29.8339,29.8411,302400.0
2014-08-14 11:55:00,41.31,41.32,41.3,41.31,59000.0,29.8483,29.8555,29.8411,29.8483,59000.0
2014-08-14 12:00:00,41.31,41.32,41.31,41.32,4000.0,29.8483,29.8555,29.8483,29.8555,4000.0
2014-08-14 12:05:00,41.32,41.32,41.31,41.31,8400.0,29.8555,29.8555,29.8483,29.8483,8400.0
2014-08-14 12:10:00,41.31,41.32,41.31,41.32,11100.0,29.8483,29.8555,29.8483,29.8555,11100.0
2014-08-14 12:15:00,41.31,41.32,41.3,41.31,4000.0,29.8483,29.8555,29.8411,29.8483,4000.0
2014-08-14 12:20:00,41.31,41.31,41.29,41.3,16800.0,29.8483,29.8483,29.8339,29.8411,16800.0
2014-08-14 12:25:00,41.3,41.31,41.29,41.3,8000.0,29.8411,29.8483,29.8339,29.8411,8000.0
2014-08-14 12:30:00,41.3,41.32,41.29,41.3,86800.0,29.8411,29.8555,29.8339,29.8411,86800.0
2014-08-14 12:35:00,41.31,41.31,41.3,41.31,8300.0,29.8483,29.8483,29.8411,29.8483,8300.0
2014-08-14 12:40:00,41.3,41.32,41.3,41.32,16600.0,29.8411,29.8555,29.8411,29.8555,16600.0
2014-08-14 12:45:00,41.32,41.33,41.31,41.32,5600.0,29.8555,29.8628,29.8483,29.8555,5600.0
2014-08-14 12:50:00,41.32,41.33,41.32,41.33,13100.0,29.8555,29.8628,29.8555,29.8628,13100.0
2014-08-14 12:55:00,41.33,41.33,41.31,41.32,9000.0,29.8628,29.8628,29.8483,29.8555,9000.0
2014-08-14 13:00:00,41.32,41.32,41.3,41.32,31300.0,29.8555,29.8555,29.8411,29.8555,31300.0
2014-08-14 13:05:00,41.32,41.32,41.3,41.31,17700.0,29.8555,29.8555,29.8411,29.8483,17700.0
2014-08-14 13:10:00,41.31,41.34,41.3,41.33,33000.0,29.8483,29.87,29.8411,29.8628,33000.0
2014-08-14 13:15:00,41.34,41.35,41.34,41.34,12800.0,29.87,29.8772,29.87,29.87,12800.0
2014-08-14 13:20:00,41.35,41.35,41.34,41.35,2000.0,29.8772,29.8772,29.87,29.8772,2000.0
2014-08-14 13:25:00,41.34,41.34,41.33,41.34,4100.0,29.87,29.87,29.8628,29.87,4100.0
2014-08-14 13:30:00,41.34,41.35,41.33,41.34,23100.0,29.87,29.8772,29.8628,29.87,23100.0
2014-08-14 13:35:00,41.34,41.34,41.32,41.32,7800.0,29.87,29.87,29.8555,29.8555,7800.0
2014-08-14 13:40:00,41.32,41.33,41.32,41.32,10500.0,29.8555,29.8628,29.8555,29.8555,10500.0
2014-08-14 13:45:00,41.32,41.32,41.31,41.32,7300.0,29.8555,29.8555,29.8483,29.8555,7300.0
2014-08-14 13:50:00,41.32,41.32,41.31,41.32,6100.0,29.8555,29.8555,29.8483,29.8555,6100.0
2014-08-14 13:55:00,41.32,41.33,41.32,41.33,7100.0,29.8555,29.8628,29.8555,29.8628,7100.0
2014-08-14 14:00:00,41.33,41.33,41.32,41.33,47100.0,29.8628,29.8628,29.8555,29.8628,47100.0
2014-08-14 14:05:00,41.33,41.33,41.32,41.33,13900.0,29.8628,29.8628,29.8555,29.8628,13900.0
2014-08-14 14:10:00,41.33,41.33,41.32,41.33,23700.0,29.8628,29.8628,29.8555,29.8628,23700.0
2014-08-14 14:15:00,41.33,41.33,41.31,41.32,17500.0,29.8628,29.8628,29.8483,29.8555,17500.0
2014-08-14 14:20:00,41.32,41.33,41.31,41.33,13000.0,29.8555,29.8628,29.8483,29.8628,13000.0
2014-08-14 14:25:00,41.32,41.33,41.32,41.33,4100.0,29.8555,29.8628,29.8555,29.8628,4100.0
2014-08-14 14:30:00,41.33,41.34,41.33,41.34,19000.0,29.8628,29.87,29.8628,29.87,19000.0
2014-08-14 14:35:00,41.34,41.35,41.34,41.35,19600.0,29.87,29.8772,29.87,29.8772,19600.0
2014-08-14 14:40:00,41.35,41.36,41.34,41.34,21700.0,29.8772,29.8844,29.87,29.87,21700.0
2014-08-14 14:45:00,41.34,41.35,41.34,41.35,5600.0,29.87,29.8772,29.87,29.8772,5600.0
2014-08-14 14:50:00,41.34,41.35,41.34,41.34,42700.0,29.87,29.8772,29.87,29.87,42700.0
2014-08-14 14:55:00,41.35,41.35,41.34,41.34,5500.0,29.8772,29.8772,29.87,29.87,5500.0
2014-08-14 15:00:00,41.35,41.36,41.35,41.35,30700.0,29.8772,29.8844,29.8772,29.8772,30700.0
2014-08-14 15:05:00,41.35,41.36,41.35,41.36,26100.0,29.8772,29.8844,29.8772,29.8844,26100.0
2014-08-14 15:10:00,41.36,41.37,41.35,41.36,10800.0,29.8844,29.8917,29.8772,29.8844,10800.0
2014-08-14 15:15:00,41.37,41.37,41.36,41.37,13800.0,29.8917,29.8917,29.8844,29.8917,13800.0
2014-08-14 15:20:00,41.37,41.37,41.36,41.37,32200.0,29.8917,29.8917,29.8844,29.8917,32200.0
2014-08-14 15:25:00,41.37,41.37,41.36,41.37,48600.0,29.8917,29.8917,29.8844,29.8917,48600.0
2014-08-14 15:30:00,41.37,41.37,41.36,41.37,35600.0,29.8917,29.8917,29.8844,29.8917,35600.0
2014-08-14 15:35:00,41.37,41.37,41.36,41.36,18800.0,29.8917,29.8917,29.8844,29.8844,18800.0
2014-08-14 15:40:00,41.37,41.37,41.36,41.36,21600.0,29.8917,29.8917,29.8844,29.8844,21600.0
2014-08-14 15:45:00,41.36,41.37,41.36,41.37,18100.0,29.8844,29.8917,29.8844,29.8917,18100.0
2014-08-14 15:50:00,41.37,41.38,41.36,41.38,87100.0,29.8917,29.8989,29.8844,29.8989,87100.0
2014-08-14 15:55:00,41.38,41.39,41.37,41.39,66000.0,29.8989,29.9061,29.8917,29.9061,66000.0
2014-08-15 09:30:00,41.55,41.59,41.55,41.57,58100.0,30.0217,30.0506,30.0217,30.0362,58100.0
2014-08-15 09:35:00,41.57,41.58,41.57,41.58,17500.0,30.0362,30.0434,30.0362,30.0434,17500.0
2014-08-15 09:40:00,41.57,41.59,41.56,41.57,18200.0,30.0362,30.0506,30.029,30.0362,18200.0
2014-08-15 09:45:00,41.57,41.59,41.57,41.58,27700.0,30.0362,30.0506,30.0362,30.0434,27700.0
2014-08-15 09:50:00,41.58,41.61,41.57,41.6,45800.0,30.0434,30.0651,30.0362,30.0579,45800.0
2014-08-15 09:55:00,41.6,41.62,41.6,41.61,34500.0,30.0579,30.0723,30.0579,30.0651,34500.0
2014-08-15 10:00:00,41.61,41.62,41.59,41.61,26800.0,30.0651,30.0723,30.0506,30.0651,26800.0
2014-08-15 10:05:00,41.61,41.64,41.6,41.63,62000.0,30.0651,30.0868,30.0579,30.0795,62000.0
2014-08-15 10:10:00,41.62,41.63,41.59,41.6,102900.0,30.0723,30.0795,30.0506,30.0579,102900.0
2014-08-15 10:15:00,41.59,41.61,41.57,41.59,37300.0,30.0506,30.0651,30.0362,30.0506,37300.0
2014-08-15 10:20:00,41.6,41.6,41.58,41.58,21800.0,30.0579,30.0579,30.0434,30.0434,21800.0
2014-08-15 10:25:00,41.59,41.6,41.57,41.59,299900.0,30.0506,30.0579,30.0362,30.0506,299900.0
2014-08-15 10:30:00,41.59,41.62,41.59,41.59,103400.0,30.0506,30.0723,30.0506,30.0506,103400.0
2014-08-15 10:35:00,41.6,41.6,41.59,41.59,37900.0,30.0579,30.0579,30.0506,30.0506,37900.0
2014-08-15 10:40:00,41.6,41.6,41.44,41.46,65500.0,30.0579,30.0579,29.9422,29.9567,65500.0
2014-08-15 10:45:00,41.46,41.49,41.41,41.45,24900.0,29.9567,29.9784,29.9206,29.9495,24900.0
2014-08-15 10:50:00,41.43,41.45,41.33,41.35,58600.0,29.935,29.9495,29.8628,29.8772,58600.0
2014-08-15 10:55:00,41.35,41.35,41.14,41.27,355900.0,29.8772,29.8772,29.7255,29.8194,355900.0
2014-08-15 11:00:00,41.27,41.31,41.23,41.24,50100.0,29.8194,29.8483,29.7905,29.7977,50100.0
2014-08-15 11:05:00,41.24,41.3,41.21,41.29,30900.0,29.7977,29.8411,29.7761,29.8339,30900.0
2014-08-15 11:10:00,41.29,41.38,41.29,41.31,52500.0,29.8339,29.8989,29.8339,29.8483,52500.0
2014-08-15 11:15:00,41.31,41.34,41.25,41.28,22400.0,29.8483,29.87,29.805,29.8266,22400.0
2014-08-15 11:20:00,41.28,41.28,41.21,41.23,44100.0,29.8266,29.8266,29.7761,29.7905,44100.0
2014-08-15 11:25:00,41.22,41.25,41.15,41.15,200800.0,29.7833,29.805,29.7327,29.7327,200800.0
2014-08-15 11:30:00,41.16,41.19,41.13,41.17,77400.0,29.7399,29.7616,29.7183,29.7472,77400.0
2014-08-15 11:35:00,41.18,41.25,41.18,41.25,42100.0,29.7544,29.805,29.7544,29.805,42100.0
2014-08-15 11:40:00,41.25,41.25,41.2,41.21,11600.0,29.805,29.805,29.7688,29.7761,11600.0
2014-08-15 11:45:00,41.21,41.21,41.17,41.17,18400.0,29.7761,29.7761,29.7472,29.7472,18400.0
2014-08-15 11:50:00,41.17,41.17,41.05,41.05,72100.0,29.7472,29.7472,29.6605,29.6605,72100.0
2014-08-15 11:55:00,41.05,41.12,41.02,41.11,90300.0,29.6605,29.711,29.6388,29.7038,90300.0
2014-08-15 12:00:00,41.12,41.13,41.07,41.13,329400.0,29.711,29.7183,29.6749,29.7183,329400.0
2014-08-15 12:05:00,41.13,41.16,41.12,41.16,195200.0,29.7183,29.7399,29.711,29.7399,195200.0
2014-08-15 12:10:00,41.17,41.18,41.14,41.16,429900.0,29.7472,29.7544,29.7255,29.7399,429900.0
2014-08-15 12:15:00,41.16,41.17,41.12,41.14,109700.0,29.7399,29.7472,29.711,29.7255,109700.0
2014-08-15 12:20:00,41.14,41.14,41.11,41.14,81000.0,29.7255,29.7255,29.7038,29.7255,81000.0
2014-08-15 12:25:00,41.15,41.22,41.15,41.2,62200.0,29.7327,29.7833,29.7327,29.7688,62200.0
2014-08-15 12:30:00,41.2,41.2,41.14,41.15,40200.0,29.7688,29.7688,29.7255,29.7327,40200.0
2014-08-15 12:35:00,41.15,41.2,41.15,41.19,26400.0,29.7327,29.7688,29.7327,29.7616,26400.0
2014-08-15 12:40:00,41.19,41.23,41.19,41.22,53700.0,29.7616,29.7905,29.7616,29.7833,53700.0
2014-08-15 12:45:00,41.23,41.23,41.19,41.2,43600.0,29.7905,29.7905,29.7616,29.7688,43600.0
2014-08-15 12:50:00,41.2,41.22,41.18,41.22,46000.0,29.7688,29.7833,29.7544,29.7833,46000.0
2014-08-15 12:55:00,41.22,41.23,41.19,41.2,47200.0,29.7833,29.7905,29.7616,29.7688,47200.0
2014-08-15 13:00:00,41.19,41.2,41.16,41.17,34600.0,29.7616,29.7688,29.7399,29.7472,34600.0
2014-08-15 13:05:00,41.17,41.23,41.17,41.22,46400.0,29.7472,29.7905,29.7472,29.7833,46400.0
2014-08-15 13:10:00,41.22,41.24,41.22,41.24,68200.0,29.7833,29.7977,29.7833,29.7977,68200.0
2014-08-15 13:15:00,41.23,41.24,41.21,41.23,45700.0,29.7905,29.7977,29.7761,29.7905,45700.0
2014-08-15 13:20:00,41.23,41.24,41.22,41.23,62400.0,29.7905,29.7977,29.7833,29.7905,62400.0
2014-08-15 13:25:00,41.23,41.24,41.22,41.23,18600.0,29.7905,29.7977,29.7833,29.7905,18600.0
2014-08-15 13:30:00,41.23,41.23,41.2,41.22,73000.0,29.7905,29.7905,29.7688,29.7833,73000.0
2014-08-15 13:35:00,41.22,41.23,41.21,41.21,23700.0,29.7833,29.7905,29.7761,29.7761,23700.0
2014-08-15 13:40:00,41.22,41.25,41.21,41.24,42800.0,29.7833,29.805,29.7761,29.7977,42800.0
2014-08-15 13:45:00,41.24,41.24,41.23,41.24,30400.0,29.7977,29.7977,29.7905,29.7977,30400.0
2014-08-15 13:50:00,41.24,41.25,41.19,41.19,93800.0,29.7977,29.805,29.7616,29.7616,93800.0
2014-08-15 13:55:00,41.19,41.2,41.18,41.19,39400.0,29.7616,29.7688,29.7544,29.7616,39400.0
2014-08-15 14:00:00,41.19,41.22,41.19,41.21,38000.0,29.7616,29.7833,29.7616,29.7761,38000.0
2014-08-15 14:05:00,41.21,41.23,41.21,41.23,87600.0,29.7761,29.7905,29.7761,29.7905,87600.0
2014-08-15 14:10:00,41.22,41.24,41.22,41.23,36300.0,29.7833,29.7977,29.7833,29.7905,36300.0
2014-08-15 14:15:00,41.23,41.24,41.22,41.23,23700.0,29.7905,29.7977,29.7833,29.7905,23700.0
2014-08-15 14:20:00,41.22,41.27,41.22,41.27,11700.0,29.7833,29.8194,29.7833,29.8194,11700.0
2014-08-15 14:25:00,41.27,41.32,41.27,41.32,67000.0,29.8194,29.8555,29.8194,29.8555,67000.0
2014-08-15 14:30:00,41.32,41.32,41.3,41.3,67900.0,29.8555,29.8555,29.8411,29.8411,67900.0
2014-08-15 14:35:00,41.3,41.31,41.28,41.29,50900.0,29.8411,29.8483,29.8266,29.8339,50900.0
2014-08-15 14:40:00,41.29,41.34,41.29,41.33,74000.0,29.8339,29.87,29.8339,29.8628,74000.0
2014-08-15 14:45:00,41.33,41.34,41.32,41.33,12400.0,29.8628,29.87,29.8555,29.8628,12400.0
2014-08-15 14:50:00,41.34,41.34,41.31,41.31,44300.0,29.87,29.87,29.8483,29.8483,44300.0
2014-08-15 14:55:00,41.31,41.32,41.31,41.31,22200.0,29.8483,29.8555,29.8483,29.8483,22200.0
2014-08-15 15:00:00,41.32,41.32,41.3,41.3,60700.0,29.8555,29.8555,29.8411,29.8411,60700.0
2014-08-15 15:05:00,41.31,41.33,41.3,41.33,109400.0,29.8483,29.8628,29.8411,29.8628,109400.0
2014-08-15 15:10:00,41.33,41.33,41.31,41.32,65400.0,29.8628,29.8628,29.8483,29.8555,65400.0
2014-08-15 15:15:00,41.32,41.32,41.3,41.31,131600.0,29.8555,29.8555,29.8411,29.8483,131600.0
2014-08-15 15:20:00,41.3,41.3,41.28,41.29,27700.0,29.8411,29.8411,29.8266,29.8339,27700.0
2014-08-15 15:25:00,41.28,41.29,41.28,41.29,29700.0,29.8266,29.8339,29.8266,29.8339,29700.0
2014-08-15 15:30:00,41.29,41.32,41.28,41.32,43700.0,29.8339,29.8555,29.8266,29.8555,43700.0
2014-08-15 15:35:00,41.31,41.33,41.3,41.3,64600.0,29.8483,29.8628,29.8411,29.8411,64600.0
2014-08-15 15:40:00,41.31,41.33,41.31,41.32,57400.0,29.8483,29.8628,29.8483,29.8555,57400.0
2014-08-15 15:45:00,41.32,41.33,41.31,41.33,20800.0,29.8555,29.8628,29.8483,29.8628,20800.0
2014-08-15 15:50:00,41.33,41.36,41.33,41.36,91100.0,29.8628,29.8844,29.8628,29.8844,91100.0
2014-08-15 15:55:00,41.36,41.37,41.34,41.35,215300.0,29.8844,29.8917,29.87,29.8772,215300.0
2014-08-18 09:30:00,41.53,41.53,41.51,41.52,33700.0,30.0073,30.0073,29.9928,30.0,33700.0
2014-08-18 09:35:00,41.52,41.52,41.49,41.5,31500.0,30.0,30.0,29.9784,29.9856,31500.0
2014-08-18 09:40:00,41.5,41.5,41.49,41.5,43700.0,29.9856,29.9856,29.9784,29.9856,43700.0
2014-08-18 09:45:00,41.5,41.51,41.48,41.48,56000.0,29.9856,29.9928,29.9711,29.9711,56000.0
2014-08-18 09:50:00,41.48,41.5,41.48,41.5,65300.0,29.9711,29.9856,29.9711,29.9856,65300.0
2014-08-18 09:55:00,41.5,41.5,41.49,41.5,52000.0,29.9856,29.9856,29.9784,29.9856,52000.0
2014-08-18 10:00:00,41.5,41.52,41.5,41.51,61800.0,29.9856,30.0,29.9856,29.9928,61800.0
2014-08-18 10:05:00,41.5,41.5,41.49,41.5,69900.0,29.9856,29.9856,29.9784,29.9856,69900.0
2014-08-18 10:10:00,41.5,41.52,41.49,41.51,25000.0,29.9856,30.0,29.9784,29.9928,25000.0
2014-08-18 10:15:00,41.52,41.52,41.49,41.49,66700.0,30.0,30.0,29.9784,29.9784,66700.0
2014-08-18 10:20:00,41.5,41.51,41.49,41.49,11400.0,29.9856,29.9928,29.9784,29.9784,11400.0
2014-08-18 10:25:00,41.5,41.51,41.49,41.49,23100.0,29.9856,29.9928,29.9784,29.9784,23100.0
2014-08-18 10:30:00,41.49,41.49,41.48,41.49,18200.0,29.9784,29.9784,29.9711,29.9784,18200.0
2014-08-18 10:35:00,41.5,41.53,41.5,41.51,18200.0,29.9856,30.0073,29.9856,29.9928,18200.0
2014-08-18 10:40:00,41.52,41.52,41.51,41.52,7300.0,30.0,30.0,29.9928,30.0,7300.0
2014-08-18 10:45:00,41.52,41.52,41.51,41.52,12100.0,30.0,30.0,29.9928,30.0,12100.0
2014-08-18 10:50:00,41.51,41.52,41.5,41.51,13400.0,29.9928,30.0,29.9856,29.9928,13400.0
2014-08-18 10:55:00,41.51,41.53,41.51,41.52,5500.0,29.9928,30.0073,29.9928,30.0,5500.0
2014-08-18 11:00:00,41.52,41.54,41.52,41.52,10200.0,30.0,30.0145,30.0,30.0,10200.0
2014-08-18 11:05:00,41.53,41.53,41.52,41.52,9200.0,30.0073,30.0073,30.0,30.0,9200.0
2014-08-18 11:10:00,41.52,41.53,41.52,41.52,26400.0,30.0,30.0073,30.0,30.0,26400.0
2014-08-18 11:15:00,41.53,41.53,41.52,41.53,4600.0,30.0073,30.0073,30.0,30.0073,4600.0
2014-08-18 11:20:00,41.52,41.54,41.52,41.54,24300.0,30.0,30.0145,30.0,30.0145,24300.0
2014-08-18 11:25:00,41.54,41.57,41.54,41.55,32000.0,30.0145,30.0362,30.0145,30.0217,32000.0
2014-08-18 11:30:00,41.55,41.57,41.53,41.54,28300.0,30.0217,30.0362,30.0073,30.0145,28300.0
2014-08-18 11:35:00,41.54,41.55,41.53,41.55,18200.0,30.0145,30.0217,30.0073,30.0217,18200.0
2014-08-18 11:40:00,41.54,41.55,41.54,41.54,2400.0,30.0145,30.0217,30.0145,30.0145,2400.0
2014-08-18 11:45:00,41.55,41.55,41.54,41.54,13500.0,30.0217,30.0217,30.0145,30.0145,13500.0
2014-08-18 11:50:00,41.54,41.55,41.54,41.55,17600.0,30.0145,30.0217,30.0145,30.0217,17600.0
2014-08-18 11:55:00,41.54,41.55,41.53,41.54,14900.0,30.0145,30.0217,30.0073,30.0145,14900.0
2014-08-18 12:00:00,41.55,41.56,41.55,41.55,9300.0,30.0217,30.029,30.0217,30.0217,9300.0
2014-08-18 12:05:00,41.55,41.57,41.55,41.57,28600.0,30.0217,30.0362,30.0217,30.0362,28600.0
2014-08-18 12:10:00,41.57,41.58,41.57,41.57,6600.0,30.0362,30.0434,30.0362,30.0362,6600.0
2014-08-18 12:15:00,41.56,41.58,41.56,41.58,15600.0,30.029,30.0434,30.029,30.0434,15600.0
2014-08-18 12:20:00,41.59,41.59,41.57,41.58,5600.0,30.0506,30.0506,30.0362,30.0434,5600.0
2014-08-18 12:25:00,41.58,41.59,41.58,41.58,18600.0,30.0434,30.0506,30.0434,30.0434,18600.0
2014-08-18 12:30:00,41.58,41.59,41.57,41.58,11700.0,30.0434,30.0506,30.0362,30.0434,11700.0
2014-08-18 12:35:00,41.58,41.61,41.58,41.6,16500.0,30.0434,30.0651,30.0434,30.0579,16500.0
2014-08-18 12:40:00,41.59,41.6,41.59,41.59,4300.0,30.0506,30.0579,30.0506,30.0506,4300.0
2014-08-18 12:45:00,41.6,41.6,41.58,41.58,161100.0,30.0579,30.0579,30.0434,30.0434,161100.0
2014-08-18 12:50:00,41.59,41.6,41.59,41.6,18800.0,30.0506,30.0579,30.0506,30.0579,18800.0
2014-08-18 12:55:00,41.6,41.6,41.59,41.59,9900.0,30.0579,30.0579,30.0506,30.0506,9900.0
2014-08-18 13:00:00,41.59,41.6,41.58,41.58,11200.0,30.0506,30.0579,30.0434,30.0434,11200.0
2014-08-18 13:05:00,41.59,41.59,41.58,41.59,17300.0,30.0506,30.0506,30.0434,30.0506,17300.0
2014-08-18 13:10:00,41.59,41.59,41.58,41.59,24500.0,30.0506,30.0506,30.0434,30.0506,24500.0
2014-08-18 13:15:00,41.59,41.59,41.58,41.59,12200.0,30.0506,30.0506,30.0434,30.0506,12200.0
2014-08-18 13:20:00,41.58,41.59,41.58,41.59,13900.0,30.0434,30.0506,30.0434,30.0506,13900.0
2014-08-18 13:25:00,41.59,41.59,41.58,41.59,4900.0,30.0506,30.0506,30.0434,30.0506,4900.0
2014-08-18 13:30:00,41.58,41.6,41.58,41.6,7400.0,30.0434,30.0579,30.0434,30.0579,7400.0
2014-08-18 13:35:00,41.59,41.6,41.59,41.59,8600.0,30.0506,30.0579,30.0506,30.0506,8600.0
2014-08-18 13:40:00,41.59,41.61,41.59,41.6,32000.0,30.0506,30.0651,30.0506,30.0579,32000.0
2014-08-18 13:45:00,41.6,41.61,41.59,41.6,2000.0,30.0579,30.0651,30.0506,30.0579,2000.0
2014-08-18 13:50:00,41.61,41.61,41.59,41.59,31100.0,30.0651,30.0651,30.0506,30.0506,31100.0
2014-08-18 13:55:00,41.59,41.6,41.59,41.59,4900.0,30.0506,30.0579,30.0506,30.0506,4900.0
2014-08-18 14:00:00,41.6,41.6,41.59,41.59,3700.0,30.0579,30.0579,30.0506,30.0506,3700.0
2014-08-18 14:05:00,41.59,41.6,41.59,41.6,9200.0,30.0506,30.0579,30.0506,30.0579,9200.0
2014-08-18 14:10:00,41.59,41.6,41.59,41.59,4300.0,30.0506,30.0579,30.0506,30.0506,4300.0
2014-08-18 14:15:00,41.59,41.6,41.59,41.6,13900.0,30.0506,30.0579,30.0506,30.0579,13900.0
2014-08-18 14:20:00,41.6,41.6,41.58,41.59,25900.0,30.0579,30.0579,30.0434,30.0506,25900.0
2014-08-18 14:25:00,41.59,41.59,41.58,41.59,13400.0,30.0506,30.0506,30.0434,30.0506,13400.0
2014-08-18 14:30:00,41.58,41.59,41.58,41.58,6800.0,30.0434,30.0506,30.0434,30.0434,6800.0
2014-08-18 14:35:00,41.58,41.58,41.57,41.58,16100.0,30.0434,30.0434,30.0362,30.0434,16100.0
2014-08-18 14:40:00,41.57,41.58,41.57,41.57,46500.0,30.0362,30.0434,30.0362,30.0362,46500.0
2014-08-18 14:45:00,41.57,41.58,41.57,41.58,54300.0,30.0362,30.0434,30.0362,30.0434,54300.0
2014-08-18 14:50:00,41.57,41.58,41.57,41.58,6500.0,30.0362,30.0434,30.0362,30.0434,6500.0
2014-08-18 14:55:00,41.58,41.58,41.57,41.58,22600.0,30.0434,30.0434,30.0362,30.0434,22600.0
2014-08-18 15:00:00,41.58,41.58,41.57,41.58,6300.0,30.0434,30.0434,30.0362,30.0434,6300.0
2014-08-18 15:05:00,41.58,41.58,41.57,41.58,7400.0,30.0434,30.0434,30.0362,30.0434,7400.0
2014-08-18 15:10:00,41.58,41.58,41.57,41.58,21000.0,30.0434,30.0434,30.0362,30.0434,21000.0
2014-08-18 15:15:00,41.58,41.58,41.57,41.58,10900.0,30.0434,30.0434,30.0362,30.0434,10900.0
2014-08-18 15:20:00,41.58,41.58,41.57,41.58,4700.0,30.0434,30.0434,30.0362,30.0434,4700.0
2014-08-18 15:25:00,41.58,41.58,41.57,41.57,10600.0,30.0434,30.0434,30.0362,30.0362,10600.0
2014-08-18 15:30:00,41.57,41.58,41.56,41.57,38700.0,30.0362,30.0434,30.029,30.0362,38700.0
2014-08-18 15:35:00,41.57,41.57,41.56,41.56,12700.0,30.0362,30.0362,30.029,30.029,12700.0
2014-08-18 15:40:00,41.57,41.58,41.56,41.58,13200.0,30.0362,30.0434,30.029,30.0434,13200.0
2014-08-18 15:45:00,41.58,41.59,41.57,41.59,38400.0,30.0434,30.0506,30.0362,30.0506,38400.0
2014-08-18 15:50:00,41.59,41.59,41.58,41.59,12500.0,30.0506,30.0506,30.0434,30.0506,12500.0
2014-08-18 15:55:00,41.59,41.6,41.58,41.6,78500.0,30.0506,30.0579,30.0434,30.0579,78500.0
2014-08-19 09:30:00,41.61,41.64,41.61,41.63,43400.0,30.0651,30.0868,30.0651,30.0795,43400.0
2014-08-19 09:35:00,41.64,41.65,41.62,41.62,25000.0,30.0868,30.094,30.0723,30.0723,25000.0
2014-08-19 09:40:00,41.62,41.64,41.62,41.62,9900.0,30.0723,30.0868,30.0723,30.0723,9900.0
2014-08-19 09:45:00,41.62,41.63,41.61,41.62,21200.0,30.0723,30.0795,30.0651,30.0723,21200.0
2014-08-19 09:50:00,41.63,41.63,41.62,41.62,7300.0,30.0795,30.0795,30.0723,30.0723,7300.0
2014-08-19 09:55:00,41.63,41.65,41.63,41.64,28200.0,30.0795,30.094,30.0795,30.0868,28200.0
2014-08-19 10:00:00,41.63,41.65,41.63,41.64,39700.0,30.0795,30.094,30.0795,30.0868,39700.0
2014-08-19 10:05:00,41.65,41.65,41.62,41.64,35400.0,30.094,30.094,30.0723,30.0868,35400.0
2014-08-19 10:10:00,41.65,41.66,41.64,41.65,24700.0,30.094,30.1012,30.0868,30.094,24700.0
2014-08-19 10:15:00,41.65,41.66,41.63,41.64,26600.0,30.094,30.1012,30.0795,30.0868,26600.0
2014-08-19 10:20:00,41.63,41.65,41.63,41.65,15600.0,30.0795,30.094,30.0795,30.094,15600.0
2014-08-19 10:25:00,41.65,41.65,41.64,41.64,5000.0,30.094,30.094,30.0868,30.0868,5000.0
2014-08-19 10:30:00,41.65,41.66,41.63,41.63,25200.0,30.094,30.1012,30.0795,30.0795,25200.0
2014-08-19 10:35:00,41.62,41.65,41.62,41.65,17700.0,30.0723,30.094,30.0723,30.094,17700.0
2014-08-19 10:40:00,41.65,41.65,41.63,41.65,11300.0,30.094,30.094,30.0795,30.094,11300.0
2014-08-19 10:45:00,41.65,41.66,41.64,41.66,5800.0,30.094,30.1012,30.0868,30.1012,5800.0
2014-08-19 10:50:00,41.65,41.67,41.65,41.67,25400.0,30.094,30.1084,30.094,30.1084,25400.0
2014-08-19 10:55:00,41.66,41.67,41.65,41.65,10000.0,30.1012,30.1084,30.094,30.094,10000.0
2014-08-19 11:00:00,41.66,41.66,41.65,41.66,7400.0,30.1012,30.1012,30.094,30.1012,7400.0
2014-08-19 11:05:00,41.65,41.66,41.65,41.66,15300.0,30.094,30.1012,30.094,30.1012,15300.0
2014-08-19 11:10:00,41.66,41.68,41.65,41.68,11100.0,30.1012,30.1157,30.094,30.1157,11100.0
2014-08-19 11:15:00,41.67,41.69,41.67,41.68,24100.0,30.1084,30.1229,30.1084,30.1157,24100.0
2014-08-19 11:20:00,41.68,41.68,41.67,41.67,24900.0,30.1157,30.1157,30.1084,30.1084,24900.0
2014-08-19 11:25:00,41.68,41.68,41.66,41.67,18800.0,30.1157,30.1157,30.1012,30.1084,18800.0
2014-08-19 11:30:00,41.66,41.66,41.64,41.65,35900.0,30.1012,30.1012,30.0868,30.094,35900.0
2014-08-19 11:35:00,41.64,41.66,41.64,41.65,73900.0,30.0868,30.1012,30.0868,30.094,73900.0
2014-08-19 11:40:00,41.65,41.66,41.65,41.66,20800.0,30.094,30.1012,30.094,30.1012,20800.0
2014-08-19 11:45:00,41.65,41.66,41.64,41.65,28600.0,30.094,30.1012,30.0868,30.094,28600.0
2014-08-19 11:50:00,41.64,41.65,41.64,41.65,15000.0,30.0868,30.094,30.0868,30.094,15000.0
2014-08-19 11:55:00,41.65,41.66,41.65,41.66,18100.0,30.094,30.1012,30.094,30.1012,18100.0
2014-08-19 12:00:00,41.65,41.66,41.65,41.65,7600.0,30.094,30.1012,30.094,30.094,7600.0
2014-08-19 12:05:00,41.65,41.66,41.65,41.66,6300.0,30.094,30.1012,30.094,30.1012,6300.0
2014-08-19 12:10:00,41.66,41.66,41.65,41.65,17600.0,30.1012,30.1012,30.094,30.094,17600.0
2014-08-19 12:15:00,41.66,41.66,41.65,41.65,4100.0,30.1012,30.1012,30.094,30.094,4100.0
2014-08-19 12:20:00,41.66,41.67,41.65,41.66,11600.0,30.1012,30.1084,30.094,30.1012,11600.0
2014-08-19 12:25:00,41.67,41.68,41.67,41.68,5700.0,30.1084,30.1157,30.1084,30.1157,5700.0
2014-08-19 12:30:00,41.68,41.68,41.66,41.67,14000.0,30.1157,30.1157,30.1012,30.1084,14000.0
2014-08-19 12:35:00,41.66,41.68,41.66,41.68,2900.0,30.1012,30.1157,30.1012,30.1157,2900.0
2014-08-19 12:40:00,41.68,41.68,41.67,41.67,1600.0,30.1157,30.1157,30.1084,30.1084,1600.0
2014-08-19 12:45:00,41.67,41.68,41.67,41.68,3100.0,30.1084,30.1157,30.1084,30.1157,3100.0
2014-08-19 12:50:00,41.67,41.68,41.66,41.66,6800.0,30.1084,30.1157,30.1012,30.1012,6800.0
2014-08-19 12:55:00,41.66,41.67,41.66,41.67,4300.0,30.1012,30.1084,30.1012,30.1084,4300.0
2014-08-19 13:00:00,41.67,41.67,41.66,41.67,9400.0,30.1084,30.1084,30.1012,30.1084,9400.0
2014-08-19 13:05:00,41.67,41.68,41.66,41.67,14800.0,30.1084,30.1157,30.1012,30.1084,14800.0
2014-08-19 13:10:00,41.67,41.67,41.66,41.66,10100.0,30.1084,30.1084,30.1012,30.1012,10100.0
2014-08-19 13:15:00,41.66,41.67,41.66,41.66,7800.0,30.1012,30.1084,30.1012,30.1012,7800.0
2014-08-19 13:20:00,41.67,41.67,41.66,41.67,5100.0,30.1084,30.1084,30.1012,30.1084,5100.0
2014-08-19 13:25:00,41.67,41.67,41.66,41.66,10100.0,30.1084,30.1084,30.1012,30.1012,10100.0
2014-08-19 13:30:00,41.66,41.67,41.66,41.66,8700.0,30.1012,30.1084,30.1012,30.1012,8700.0
2014-08-19 13:35:00,41.66,41.67,41.66,41.67,2400.0,30.1012,30.1084,30.1012,30.1084,2400.0
2014-08-19 13:40:00,41.67,41.67,41.66,41.66,17600.0,30.1084,30.1084,30.1012,30.1012,17600.0
2014-08-19 13:45:00,41.66,41.67,41.65,41.65,29300.0,30.1012,30.1084,30.094,30.094,29300.0
2014-08-19 13:50:00,41.66,41.66,41.65,41.66,13100.0,30.1012,30.1012,30.094,30.1012,13100.0
2014-08-19 13:55:00,41.66,41.67,41.66,41.67,20000.0,30.1012,30.1084,30.1012,30.1084,20000.0
2014-08-19 14:00:00,41.67,41.67,41.66,41.67,17400.0,30.1084,30.1084,30.1012,30.1084,17400.0
2014-08-19 14:05:00,41.66,41.67,41.66,41.67,8400.0,30.1012,30.1084,30.1012,30.1084,8400.0
2014-08-19 14:10:00,41.66,41.67,41.66,41.67,10800.0,30.1012,30.1084,30.1012,30.1084,10800.0
2014-08-19 14:15:00,41.67,41.68,41.66,41.67,39900.0,30.1084,30.1157,30.1012,30.1084,39900.0
2014-08-19 14:20:00,41.66,41.68,41.66,41.68,32700.0,30.1012,30.1157,30.1012,30.1157,32700.0
2014-08-19 14:25:00,41.68,41.68,41.67,41.68,6500.0,30.1157,30.1157,30.1084,30.1157,6500.0
2014-08-19 14:30:00,41.69,41.69,41.68,41.69,13600.0,30.1229,30.1229,30.1157,30.1229,13600.0
2014-08-19 14:35:00,41.68,41.69,41.68,41.69,8500.0,30.1157,30.1229,30.1157,30.1229,8500.0
2014-08-19 14:40:00,41.69,41.7,41.68,41.7,7200.0,30.1229,30.1301,30.1157,30.1301,7200.0
2014-08-19 14:45:00,41.7,41.7,41.69,41.69,10700.0,30.1301,30.1301,30.1229,30.1229,10700.0
2014-08-19 14:50:00,41.69,41.7,41.69,41.69,6200.0,30.1229,30.1301,30.1229,30.1229,6200.0
2014-08-19 14:55:00,41.7,41.7,41.68,41.69,35000.0,30.1301,30.1301,30.1157,30.1229,35000.0
2014-08-19 15:00:00,41.69,41.7,41.68,41.7,7800.0,30.1229,30.1301,30.1157,30.1301,7800.0
2014-08-19 15:05:00,41.7,41.7,41.69,41.7,55600.0,30.1301,30.1301,30.1229,30.1301,55600.0
2014-08-19 15:10:00,41.69,41.7,41.69,41.7,9400.0,30.1229,30.1301,30.1229,30.1301,9400.0
2014-08-19 15:15:00,41.7,41.7,41.69,41.69,32600.0,30.1301,30.1301,30.1229,30.1229,32600.0
2014-08-19 15:20:00,41.7,41.7,41.69,41.7,10500.0,30.1301,30.1301,30.1229,30.1301,10500.0
2014-08-19 15:25:00,41.7,41.7,41.69,41.7,13600.0,30.1301,30.1301,30.1229,30.1301,13600.0
2014-08-19 15:30:00,41.7,41.7,41.69,41.69,15500.0,30.1301,30.1301,30.1229,30.1229,15500.0
2014-08-19 15:35:00,41.7,41.7,41.69,41.7,29100.0,30.1301,30.1301,30.1229,30.1301,29100.0
2014-08-19 15:40:00,41.7,41.7,41.69,41.69,5100.0,30.1301,30.1301,30.1229,30.1229,5100.0
2014-08-19 15:45:00,41.69,41.7,41.69,41.7,28900.0,30.1229,30.1301,30.1229,30.1301,28900.0
2014-08-19 15:50:00,41.69,41.7,41.68,41.68,41700.0,30.1229,30.1301,30.1157,30.1157,41700.0
2014-08-19 15:55:00,41.69,41.7,41.68,41.69,49000.0,30.1229,30.1301,30.1157,30.1229,49000.0
2014-08-20 09:30:00,41.47,41.49,41.45,41.47,56700.0,29.9639,29.9784,29.9495,29.9639,56700.0
2014-08-20 09:35:00,41.47,41.48,41.45,41.48,16000.0,29.9639,29.9711,29.9495,29.9711,16000.0
2014-08-20 09:40:00,41.48,41.48,41.45,41.47,30300.0,29.9711,29.9711,29.9495,29.9639,30300.0
2014-08-20 09:45:00,41.46,41.48,41.45,41.47,33500.0,29.9567,29.9711,29.9495,29.9639,33500.0
2014-08-20 09:50:00,41.46,41.47,41.46,41.46,3300.0,29.9567,29.9639,29.9567,29.9567,3300.0
2014-08-20 09:55:00,41.48,41.48,41.46,41.46,17000.0,29.9711,29.9711,29.9567,29.9567,17000.0
2014-08-20 10:00:00,41.47,41.47,41.45,41.45,23400.0,29.9639,29.9639,29.9495,29.9495,23400.0
2014-08-20 10:05:00,41.45,41.48,41.45,41.48,30800.0,29.9495,29.9711,29.9495,29.9711,30800.0
2014-08-20 10:10:00,41.48,41.48,41.46,41.47,48100.0,29.9711,29.9711,29.9567,29.9639,48100.0
2014-08-20 10:15:00,41.48,41.5,41.47,41.5,13000.0,29.9711,29.9856,29.9639,29.9856,13000.0
2014-08-20 10:20:00,41.49,41.51,41.49,41.51,113700.0,29.9784,29.9928,29.9784,29.9928,113700.0
2014-08-20 10:25:00,41.52,41.55,41.51,41.55,31900.0,30.0,30.0217,29.9928,30.0217,31900.0
2014-08-20 10:30:00,41.54,41.56,41.54,41.55,34000.0,30.0145,30.029,30.0145,30.0217,34000.0
2014-08-20 10:35:00,41.55,41.55,41.52,41.52,8400.0,30.0217,30.0217,30.0,30.0,8400.0
2014-08-20 10:40:00,41.52,41.53,41.52,41.52,5000.0,30.0,30.0073,30.0,30.0,5000.0
2014-08-20 10:45:00,41.52,41.55,41.52,41.54,27500.0,30.0,30.0217,30.0,30.0145,27500.0
2014-08-20 10:50:00,41.54,41.56,41.53,41.55,4900.0,30.0145,30.029,30.0073,30.0217,4900.0
2014-08-20 10:55:00,41.55,41.56,41.55,41.56,10600.0,30.0217,30.029,30.0217,30.029,10600.0
2014-08-20 11:00:00,41.56,41.57,41.55,41.56,21300.0,30.029,30.0362,30.0217,30.029,21300.0
2014-08-20 11:05:00,41.57,41.57,41.56,41.56,7400.0,30.0362,30.0362,30.029,30.029,7400.0
2014-08-20 11:10:00,41.56,41.58,41.55,41.58,17500.0,30.029,30.0434,30.0217,30.0434,17500.0
2014-08-20 11:15:00,41.58,41.58,41.55,41.56,18600.0,30.0434,30.0434,30.0217,30.029,18600.0
2014-08-20 11:20:00,41.55,41.57,41.55,41.56,12800.0,30.0217,30.0362,30.0217,30.029,12800.0
2014-08-20 11:25:00,41.57,41.59,41.57,41.58,18000.0,30.0362,30.0506,30.0362,30.0434,18000.0
2014-08-20 11:30:00,41.58,41.59,41.57,41.58,22500.0,30.0434,30.0506,30.0362,30.0434,22500.0
2014-08-20 11:35:00,41.59,41.6,41.59,41.6,12800.0,30.0506,30.0579,30.0506,30.0579,12800.0
2014-08-20 11:40:00,41.6,41.6,41.59,41.59,24300.0,30.0579,30.0579,30.0506,30.0506,24300.0
2014-08-20 11:45:00,41.59,41.6,41.59,41.59,221700.0,30.0506,30.0579,30.0506,30.0506,221700.0
2014-08-20 11:50:00,41.59,41.6,41.59,41.59,17500.0,30.0506,30.0579,30.0506,30.0506,17500.0
2014-08-20 11:55:00,41.59,41.59,41.58,41.59,15600.0,30.0506,30.0506,30.0434,30.0506,15600.0
2014-08-20 12:00:00,41.59,41.59,41.57,41.58,3900.0,30.0506,30.0506,30.0362,30.0434,3900.0
2014-08-20 12:05:00,41.58,41.58,41.57,41.58,38900.0,30.0434,30.0434,30.0362,30.0434,38900.0
2014-08-20 12:10:00,41.58,41.58,41.57,41.57,7500.0,30.0434,30.0434,30.0362,30.0362,7500.0
2014-08-20 12:15:00,41.57,41.58,41.55,41.55,133000.0,30.0362,30.0434,30.0217,30.0217,133000.0
2014-08-20 12:20:00,41.56,41.57,41.55,41.57,12900.0,30.029,30.0362,30.0217,30.0362,12900.0
2014-08-20 12:25:00,41.57,41.57,41.56,41.57,4800.0,30.0362,30.0362,30.029,30.0362,4800.0
2014-08-20 12:30:00,41.57,41.57,41.56,41.56,6600.0,30.0362,30.0362,30.029,30.029,6600.0
2014-08-20 12:35:00,41.57,41.58,41.56,41.57,13200.0,30.0362,30.0434,30.029,30.0362,13200.0
2014-08-20 12:40:00,41.57,41.58,41.57,41.58,11000.0,30.0362,30.0434,30.0362,30.0434,11000.0
2014-08-20 12:45:00,41.58,41.58,41.57,41.57,5900.0,30.0434,30.0434,30.0362,30.0362,5900.0
2014-08-20 12:50:00,41.58,41.58,41.57,41.58,3400.0,30.0434,30.0434,30.0362,30.0434,3400.0
2014-08-20 12:55:00,41.58,41.58,41.57,41.57,5100.0,30.0434,30.0434,30.0362,30.0362,5100.0
2014-08-20 13:00:00,41.58,41.58,41.57,41.58,8400.0,30.0434,30.0434,30.0362,30.0434,8400.0
2014-08-20 13:05:00,41.58,41.58,41.57,41.58,10400.0,30.0434,30.0434,30.0362,30.0434,10400.0
2014-08-20 13:10:00,41.57,41.58,41.57,41.58,20900.0,30.0362,30.0434,30.0362,30.0434,20900.0
2014-08-20 13:15:00,41.58,41.61,41.58,41.61,44900.0,30.0434,30.0651,30.0434,30.0651,44900.0
2014-08-20 13:20:00,41.61,41.61,41.6,41.61,17300.0,30.0651,30.0651,30.0579,30.0651,17300.0
2014-08-20 13:25:00,41.61,41.61,41.6,41.6,11500.0,30.0651,30.0651,30.0579,30.0579,11500.0
2014-08-20 13:30:00,41.6,41.61,41.59,41.6,27700.0,30.0579,30.0651,30.0506,30.0579,27700.0
2014-08-20 13:35:00,41.59,41.6,41.58,41.59,25000.0,30.0506,30.0579,30.0434,30.0506,25000.0
2014-08-20 13:40:00,41.59,41.61,41.59,41.6,118400.0,30.0506,30.0651,30.0506,30.0579,118400.0
2014-08-20 13:45:00,41.6,41.6,41.58,41.59,15700.0,30.0579,30.0579,30.0434,30.0506,15700.0
2014-08-20 13:50:00,41.59,41.59,41.58,41.59,4000.0,30.0506,30.0506,30.0434,30.0506,4000.0
2014-08-20 13:55:00,41.58,41.59,41.58,41.59,6700.0,30.0434,30.0506,30.0434,30.0506,6700.0
2014-08-20 14:00:00,41.59,41.59,41.5,41.5,81400.0,30.0506,30.0506,29.9856,29.9856,81400.0
2014-08-20 14:05:00,41.5,41.51,41.46,41.5,106200.0,29.9856,29.9928,29.9567,29.9856,106200.0
2014-08-20 14:10:00,41.5,41.53,41.46,41.46,27900.0,29.9856,30.0073,29.9567,29.9567,27900.0
2014-08-20 14:15:00,41.45,41.48,41.45,41.48,90900.0,29.9495,29.9711,29.9495,29.9711,90900.0
2014-08-20 14:20:00,41.48,41.51,41.48,41.51,22000.0,29.9711,29.9928,29.9711,29.9928,22000.0
2014-08-20 14:25:00,41.51,41.52,41.48,41.5,28100.0,29.9928,30.0,29.9711,29.9856,28100.0
2014-08-20 14:30:00,41.51,41.53,41.5,41.52,10200.0,29.9928,30.0073,29.9856,30.0,10200.0
2014-08-20 14:35:00,41.52,41.54,41.52,41.52,24100.0,30.0,30.0145,30.0,30.0,24100.0
2014-08-20 14:40:00,41.54,41.54,41.51,41.52,14300.0,30.0145,30.0145,29.9928,30.0,14300.0
2014-08-20 14:45:00,41.51,41.55,41.51,41.55,26900.0,29.9928,30.0217,29.9928,30.0217,26900.0
2014-08-20 14:50:00,41.55,41.57,41.55,41.57,26000.0,30.0217,30.0362,30.0217,30.0362,26000.0
2014-08-20 14:55:00,41.57,41.58,41.56,41.57,15200.0,30.0362,30.0434,30.029,30.0362,15200.0
2014-08-20 15:00:00,41.57,41.58,41.56,41.57,12800.0,30.0362,30.0434,30.029,30.0362,12800.0
2014-08-20 15:05:00,41.58,41.59,41.56,41.59,17300.0,30.0434,30.0506,30.029,30.0506,17300.0
2014-08-20 15:10:00,41.58,41.6,41.58,41.58,65500.0,30.0434,30.0579,30.0434,30.0434,65500.0
2014-08-20 15:15:00,41.58,41.59,41.57,41.58,23100.0,30.0434,30.0506,30.0362,30.0434,23100.0
2014-08-20 15:20:00,41.59,41.6,41.57,41.57,16000.0,30.0506,30.0579,30.0362,30.0362,16000.0
2014-08-20 15:25:00,41.57,41.58,41.56,41.56,15300.0,30.0362,30.0434,30.029,30.029,15300.0
2014-08-20 15:30:00,41.57,41.58,41.57,41.57,18600.0,30.0362,30.0434,30.0362,30.0362,18600.0
2014-08-20 15:35:00,41.56,41.57,41.56,41.56,9300.0,30.029,30.0362,30.029,30.029,9300.0
2014-08-20 15:40:00,41.57,41.58,41.57,41.57,89500.0,30.0362,30.0434,30.0362,30.0362,89500.0
2014-08-20 15:45:00,41.57,41.58,41.55,41.55,18600.0,30.0362,30.0434,30.0217,30.0217,18600.0
2014-08-20 15:50:00,41.55,41.56,41.55,41.55,19700.0,30.0217,30.029,30.0217,30.0217,19700.0
2014-08-20 15:55:00,41.56,41.56,41.53,41.54,50100.0,30.029,30.029,30.0073,30.0145,50100.0
2014-08-21 09:30:00,41.64,41.66,41.62,41.64,61300.0,30.0868,30.1012,30.0723,30.0868,61300.0
2014-08-21 09:35:00,41.64,41.64,41.62,41.62,14400.0,30.0868,30.0868,30.0723,30.0723,14400.0
2014-08-21 09:40:00,41.63,41.64,41.62,41.63,14100.0,30.0795,30.0868,30.0723,30.0795,14100.0
2014-08-21 09:45:00,41.63,41.66,41.63,41.65,7800.0,30.0795,30.1012,30.0795,30.094,7800.0
2014-08-21 09:50:00,41.66,41.68,41.65,41.66,151000.0,30.1012,30.1157,30.094,30.1012,151000.0
2014-08-21 09:55:00,41.67,41.67,41.65,41.65,129900.0,30.1084,30.1084,30.094,30.094,129900.0
2014-08-21 10:00:00,41.66,41.69,41.64,41.66,41400.0,30.1012,30.1229,30.0868,30.1012,41400.0
2014-08-21 10:05:00,41.65,41.66,41.64,41.64,20600.0,30.094,30.1012,30.0868,30.0868,20600.0
2014-08-21 10:10:00,41.65,41.66,41.62,41.63,14200.0,30.094,30.1012,30.0723,30.0795,14200.0
2014-08-21 10:15:00,41.63,41.65,41.62,41.65,11800.0,30.0795,30.094,30.0723,30.094,11800.0
2014-08-21 10:20:00,41.64,41.66,41.64,41.66,7400.0,30.0868,30.1012,30.0868,30.1012,7400.0
2014-08-21 10:25:00,41.65,41.67,41.65,41.66,14600.0,30.094,30.1084,30.094,30.1012,14600.0
2014-08-21 10:30:00,41.65,41.68,41.65,41.68,11800.0,30.094,30.1157,30.094,30.1157,11800.0
2014-08-21 10:35:00,41.68,41.73,41.68,41.71,40300.0,30.1157,30.1518,30.1157,30.1373,40300.0
2014-08-21 10:40:00,41.71,41.71,41.69,41.71,7500.0,30.1373,30.1373,30.1229,30.1373,7500.0
2014-08-21 10:45:00,41.7,41.71,41.7,41.71,9700.0,30.1301,30.1373,30.1301,30.1373,9700.0
2014-08-21 10:50:00,41.71,41.72,41.7,41.7,43800.0,30.1373,30.1446,30.1301,30.1301,43800.0
2014-08-21 10:55:00,41.71,41.73,41.7,41.72,17400.0,30.1373,30.1518,30.1301,30.1446,17400.0
2014-08-21 11:00:00,41.72,41.74,41.72,41.74,13700.0,30.1446,30.159,30.1446,30.159,13700.0
2014-08-21 11:05:00,41.74,41.75,41.73,41.73,10200.0,30.159,30.1662,30.1518,30.1518,10200.0
2014-08-21 11:10:00,41.73,41.73,41.72,41.73,52300.0,30.1518,30.1518,30.1446,30.1518,52300.0
2014-08-21 11:15:00,41.73,41.74,41.72,41.72,8300.0,30.1518,30.159,30.1446,30.1446,8300.0
2014-08-21 11:20:00,41.72,41.73,41.71,41.71,11000.0,30.1446,30.1518,30.1373,30.1373,11000.0
2014-08-21 11:25:00,41.71,41.72,41.7,41.7,5300.0,30.1373,30.1446,30.1301,30.1301,5300.0
2014-08-21 11:30:00,41.71,41.72,41.71,41.72,11100.0,30.1373,30.1446,30.1373,30.1446,11100.0
2014-08-21 11:35:00,41.72,41.72,41.71,41.71,3100.0,30.1446,30.1446,30.1373,30.1373,3100.0
2014-08-21 11:40:00,41.71,41.72,41.71,41.72,6400.0,30.1373,30.1446,30.1373,30.1446,6400.0
2014-08-21 11:45:00,41.72,41.72,41.68,41.68,210500.0,30.1446,30.1446,30.1157,30.1157,210500.0
2014-08-21 11:50:00,41.69,41.69,41.68,41.68,12400.0,30.1229,30.1229,30.1157,30.1157,12400.0
2014-08-21 11:55:00,41.68,41.7,41.68,41.69,6100.0,30.1157,30.1301,30.1157,30.1229,6100.0
2014-08-21 12:00:00,41.7,41.7,41.69,41.7,6900.0,30.1301,30.1301,30.1229,30.1301,6900.0
2014-08-21 12:05:00,41.7,41.7,41.68,41.68,14900.0,30.1301,30.1301,30.1157,30.1157,14900.0
2014-08-21 12:10:00,41.69,41.7,41.69,41.7,8200.0,30.1229,30.1301,30.1229,30.1301,8200.0
2014-08-21 12:15:00,41.69,41.71,41.69,41.7,9500.0,30.1229,30.1373,30.1229,30.1301,9500.0
2014-08-21 12:20:00,41.7,41.7,41.68,41.68,43100.0,30.1301,30.1301,30.1157,30.1157,43100.0
2014-08-21 12:25:00,41.68,41.69,41.67,41.68,7800.0,30.1157,30.1229,30.1084,30.1157,7800.0
2014-08-21 12:30:00,41.69,41.69,41.68,41.68,20900.0,30.1229,30.1229,30.1157,30.1157,20900.0
2014-08-21 12:35:00,41.69,41.7,41.68,41.69,17600.0,30.1229,30.1301,30.1157,30.1229,17600.0
2014-08-21 12:40:00,41.69,41.7,41.69,41.69,173400.0,30.1229,30.1301,30.1229,30.1229,173400.0
2014-08-21 12:45:00,41.7,41.7,41.69,41.7,2500.0,30.1301,30.1301,30.1229,30.1301,2500.0
2014-08-21 12:50:00,41.7,41.7,41.68,41.69,15400.0,30.1301,30.1301,30.1157,30.1229,15400.0
2014-08-21 12:55:00,41.69,41.69,41.68,41.69,8700.0,30.1229,30.1229,30.1157,30.1229,8700.0
2014-08-21 13:00:00,41.69,41.69,41.68,41.69,24200.0,30.1229,30.1229,30.1157,30.1229,24200.0
2014-08-21 13:05:00,41.69,41.7,41.68,41.69,15100.0,30.1229,30.1301,30.1157,30.1229,15100.0
2014-08-21 13:10:00,41.7,41.7,41.69,41.7,7200.0,30.1301,30.1301,30.1229,30.1301,7200.0
2014-08-21 13:15:00,41.7,41.72,41.69,41.72,11000.0,30.1301,30.1446,30.1229,30.1446,11000.0
2014-08-21 13:20:00,41.71,41.72,41.71,41.72,17400.0,30.1373,30.1446,30.1373,30.1446,17400.0
2014-08-21 13:25:00,41.72,41.74,41.71,41.74,32000.0,30.1446,30.159,30.1373,30.159,32000.0
2014-08-21 13:30:00,41.73,41.74,41.73,41.73,7300.0,30.1518,30.159,30.1518,30.1518,7300.0
2014-08-21 13:35:00,41.72,41.73,41.72,41.72,6200.0,30.1446,30.1518,30.1446,30.1446,6200.0
2014-08-21 13:40:00,41.73,41.73,41.72,41.72,6600.0,30.1518,30.1518,30.1446,30.1446,6600.0
2014-08-21 13:45:00,41.73,41.73,41.72,41.73,5300.0,30.1518,30.1518,30.1446,30.1518,5300.0
2014-08-21 13:50:00,41.72,41.73,41.72,41.73,6100.0,30.1446,30.1518,30.1446,30.1518,6100.0
2014-08-21 13:55:00,41.73,41.73,41.72,41.73,7700.0,30.1518,30.1518,30.1446,30.1518,7700.0
2014-08-21 14:00:00,41.73,41.73,41.72,41.72,5500.0,30.1518,30.1518,30.1446,30.1446,5500.0
2014-08-21 14:05:00,41.73,41.73,41.72,41.73,11300.0,30.1518,30.1518,30.1446,30.1518,11300.0
2014-08-21 14:10:00,41.73,41.73,41.71,41.72,55900.0,30.1518,30.1518,30.1373,30.1446,55900.0
2014-08-21 14:15:00,41.72,41.72,41.71,41.72,17000.0,30.1446,30.1446,30.1373,30.1446,17000.0
2014-08-21 14:20:00,41.72,41.73,41.71,41.73,17800.0,30.1446,30.1518,30.1373,30.1518,17800.0
2014-08-21 14:25:00,41.72,41.73,41.72,41.73,19500.0,30.1446,30.1518,30.1446,30.1518,19500.0
2014-08-21 14:30:00,41.73,41.73,41.72,41.73,2400.0,30.1518,30.1518,30.1446,30.1518,2400.0
2014-08-21 14:35:00,41.72,41.73,41.72,41.73,5800.0,30.1446,30.1518,30.1446,30.1518,5800.0
2014-08-21 14:40:00,41.73,41.73,41.72,41.73,12300.0,30.1518,30.1518,30.1446,30.1518,12300.0
2014-08-21 14:45:00,41.72,41.73,41.72,41.73,46100.0,30.1446,30.1518,30.1446,30.1518,46100.0
2014-08-21 14:50:00,41.73,41.74,41.72,41.72,19200.0,30.1518,30.159,30.1446,30.1446,19200.0
2014-08-21 14:55:00,41.72,41.73,41.72,41.73,13200.0,30.1446,30.1518,30.1446,30.1518,13200.0
2014-08-21 15:00:00,41.73,41.73,41.72,41.73,4200.0,30.1518,30.1518,30.1446,30.1518,4200.0
2014-08-21 15:05:00,41.73,41.74,41.73,41.74,126100.0,30.1518,30.159,30.1518,30.159,126100.0
2014-08-21 15:10:00,41.73,41.74,41.73,41.74,28800.0,30.1518,30.159,30.1518,30.159,28800.0
2014-08-21 15:15:00,41.73,41.75,41.73,41.74,74600.0,30.1518,30.1662,30.1518,30.159,74600.0
2014-08-21 15:20:00,41.73,41.74,41.73,41.74,20200.0,30.1518,30.159,30.1518,30.159,20200.0
2014-08-21 15:25:00,41.74,41.74,41.73,41.74,8000.0,30.159,30.159,30.1518,30.159,8000.0
2014-08-21 15:30:00,41.74,41.74,41.73,41.74,16700.0,30.159,30.159,30.1518,30.159,16700.0
2014-08-21 15:35:00,41.74,41.74,41.72,41.73,21700.0,30.159,30.159,30.1446,30.1518,21700.0
2014-08-21 15:40:00,41.73,41.73,41.72,41.73,20800.0,30.1518,30.1518,30.1446,30.1518,20800.0
2014-08-21 15:45:00,41.73,41.73,41.72,41.72,14900.0,30.1518,30.1518,30.1446,30.1446,14900.0
2014-08-21 15:50:00,41.73,41.73,41.7,41.71,105900.0,30.1518,30.1518,30.1301,30.1373,105900.0
2014-08-21 15:55:00,41.7,41.71,41.68,41.71,138200.0,30.1301,30.1373,30.1157,30.1373,138200.0
2014-08-22 09:30:00,41.59,41.61,41.57,41.59,104600.0,30.0506,30.0651,30.0362,30.0506,104600.0
2014-08-22 09:35:00,41.58,41.59,41.56,41.57,65500.0,30.0434,30.0506,30.029,30.0362,65500.0
2014-08-22 09:40:00,41.57,41.58,41.55,41.55,41600.0,30.0362,30.0434,30.0217,30.0217,41600.0
2014-08-22 09:45:00,41.55,41.57,41.54,41.57,51400.0,30.0217,30.0362,30.0145,30.0362,51400.0
2014-08-22 09:50:00,41.56,41.57,41.55,41.55,33500.0,30.029,30.0362,30.0217,30.0217,33500.0
2014-08-22 09:55:00,41.55,41.58,41.55,41.57,10500.0,30.0217,30.0434,30.0217,30.0362,10500.0
2014-08-22 10:00:00,41.58,41.61,41.52,41.54,189800.0,30.0434,30.0651,30.0,30.0145,189800.0
2014-08-22 10:05:00,41.54,41.61,41.54,41.61,86300.0,30.0145,30.0651,30.0145,30.0651,86300.0
2014-08-22 10:10:00,41.62,41.62,41.59,41.6,33200.0,30.0723,30.0723,30.0506,30.0579,33200.0
2014-08-22 10:15:00,41.6,41.62,41.57,41.57,40800.0,30.0579,30.0723,30.0362,30.0362,40800.0
2014-08-22 10:20:00,41.58,41.59,41.55,41.58,22600.0,30.0434,30.0506,30.0217,30.0434,22600.0
2014-08-22 10:25:00,41.58,41.59,41.57,41.59,23000.0,30.0434,30.0506,30.0362,30.0506,23000.0
2014-08-22 10:30:00,41.58,41.62,41.58,41.58,44300.0,30.0434,30.0723,30.0434,30.0434,44300.0
2014-08-22 10:35:00,41.58,41.59,41.54,41.55,39700.0,30.0434,30.0506,30.0145,30.0217,39700.0
2014-08-22 10:40:00,41.55,41.55,41.5,41.52,37400.0,30.0217,30.0217,29.9856,30.0,37400.0
2014-08-22 10:45:00,41.51,41.52,41.49,41.51,45400.0,29.9928,30.0,29.9784,29.9928,45400.0
2014-08-22 10:50:00,41.52,41.52,41.47,41.47,19600.0,30.0,30.0,29.9639,29.9639,19600.0
2014-08-22 10:55:00,41.46,41.47,41.42,41.42,33200.0,29.9567,29.9639,29.9278,29.9278,33200.0
2014-08-22 11:00:00,41.41,41.44,41.37,41.44,56900.0,29.9206,29.9422,29.8917,29.9422,56900.0
2014-08-22 11:05:00,41.44,41.47,41.41,41.46,33200.0,29.9422,29.9639,29.9206,29.9567,33200.0
2014-08-22 11:10:00,41.47,41.47,41.44,41.47,116200.0,29.9639,29.9639,29.9422,29.9639,116200.0
2014-08-22 11:15:00,41.47,41.47,41.42,41.43,26200.0,29.9639,29.9639,29.9278,29.935,26200.0
2014-08-22 11:20:00,41.43,41.49,41.43,41.48,25100.0,29.935,29.9784,29.935,29.9711,25100.0
2014-08-22 11:25:00,41.48,41.52,41.48,41.51,17900.0,29.9711,30.0,29.9711,29.9928,17900.0
2014-08-22 11:30:00,41.52,41.54,41.49,41.5,25600.0,30.0,30.0145,29.9784,29.9856,25600.0
2014-08-22 11:35:00,41.5,41.51,41.49,41.49,18000.0,29.9856,29.9928,29.9784,29.9784,18000.0
2014-08-22 11:40:00,41.49,41.5,41.48,41.48,18900.0,29.9784,29.9856,29.9711,29.9711,18900.0
2014-08-22 11:45:00,41.48,41.49,41.46,41.48,26600.0,29.9711,29.9784,29.9567,29.9711,26600.0
2014-08-22 11:50:00,41.48,41.5,41.47,41.49,102100.0,29.9711,29.9856,29.9639,29.9784,102100.0
2014-08-22 11:55:00,41.48,41.5,41.48,41.49,21900.0,29.9711,29.9856,29.9711,29.9784,21900.0
2014-08-22 12:00:00,41.5,41.53,41.5,41.5,27000.0,29.9856,30.0073,29.9856,29.9856,27000.0
2014-08-22 12:05:00,41.51,41.51,41.49,41.5,9300.0,29.9928,29.9928,29.9784,29.9856,9300.0
2014-08-22 12:10:00,41.51,41.51,41.5,41.5,8000.0,29.9928,29.9928,29.9856,29.9856,8000.0
2014-08-22 12:15:00,41.51,41.52,41.5,41.52,13500.0,29.9928,30.0,29.9856,30.0,13500.0
2014-08-22 12:20:00,41.51,41.53,41.51,41.53,9500.0,29.9928,30.0073,29.9928,30.0073,9500.0
2014-08-22 12:25:00,41.53,41.55,41.52,41.55,32100.0,30.0073,30.0217,30.0,30.0217,32100.0
2014-08-22 12:30:00,41.55,41.56,41.55,41.55,15900.0,30.0217,30.029,30.0217,30.0217,15900.0
2014-08-22 12:35:00,41.55,41.55,41.54,41.54,6000.0,30.0217,30.0217,30.0145,30.0145,6000.0
2014-08-22 12:40:00,41.54,41.55,41.54,41.55,5400.0,30.0145,30.0217,30.0145,30.0217,5400.0
2014-08-22 12:45:00,41.55,41.55,41.53,41.55,20700.0,30.0217,30.0217,30.0073,30.0217,20700.0
2014-08-22 12:50:00,41.54,41.55,41.54,41.54,4700.0,30.0145,30.0217,30.0145,30.0145,4700.0
2014-08-22 12:55:00,41.55,41.55,41.54,41.55,3200.0,30.0217,30.0217,30.0145,30.0217,3200.0
2014-08-22 13:00:00,41.55,41.55,41.54,41.54,27200.0,30.0217,30.0217,30.0145,30.0145,27200.0
2014-08-22 13:05:00,41.54,41.54,41.53,41.54,17900.0,30.0145,30.0145,30.0073,30.0145,17900.0
2014-08-22 13:10:00,41.54,41.54,41.53,41.54,9800.0,30.0145,30.0145,30.0073,30.0145,9800.0
2014-08-22 13:15:00,41.54,41.55,41.53,41.55,28400.0,30.0145,30.0217,30.0073,30.0217,28400.0
2014-08-22 13:20:00,41.55,41.55,41.53,41.53,26900.0,30.0217,30.0217,30.0073,30.0073,26900.0
2014-08-22 13:25:00,41.53,41.56,41.53,41.56,3700.0,30.0073,30.029,30.0073,30.029,3700.0
2014-08-22 13:30:00,41.56,41.56,41.55,41.55,5300.0,30.029,30.029,30.0217,30.0217,5300.0
2014-08-22 13:35:00,41.55,41.55,41.54,41.55,26300.0,30.0217,30.0217,30.0145,30.0217,26300.0
2014-08-22 13:40:00,41.55,41.57,41.54,41.56,32700.0,30.0217,30.0362,30.0145,30.029,32700.0
2014-08-22 13:45:00,41.56,41.57,41.55,41.57,30700.0,30.029,30.0362,30.0217,30.0362,30700.0
2014-08-22 13:50:00,41.56,41.57,41.55,41.55,35300.0,30.029,30.0362,30.0217,30.0217,35300.0
2014-08-22 13:55:00,41.56,41.56,41.55,41.55,18700.0,30.029,30.029,30.0217,30.0217,18700.0
2014-08-22 14:00:00,41.55,41.56,41.54,41.55,8000.0,30.0217,30.029,30.0145,30.0217,8000.0
2014-08-22 14:05:00,41.55,41.55,41.53,41.53,40100.0,30.0217,30.0217,30.0073,30.0073,40100.0
2014-08-22 14:10:00,41.54,41.54,41.52,41.54,27300.0,30.0145,30.0145,30.0,30.0145,27300.0
2014-08-22 14:15:00,41.54,41.55,41.54,41.55,15900.0,30.0145,30.0217,30.0145,30.0217,15900.0
2014-08-22 14:20:00,41.54,41.55,41.54,41.55,12800.0,30.0145,30.0217,30.0145,30.0217,12800.0
2014-08-22 14:25:00,41.55,41.55,41.53,41.53,47200.0,30.0217,30.0217,30.0073,30.0073,47200.0
2014-08-22 14:30:00,41.52,41.54,41.5,41.53,131100.0,30.0,30.0145,29.9856,30.0073,131100.0
2014-08-22 14:35:00,41.54,41.54,41.52,41.54,19300.0,30.0145,30.0145,30.0,30.0145,19300.0
2014-08-22 14:40:00,41.53,41.56,41.53,41.55,26500.0,30.0073,30.029,30.0073,30.0217,26500.0
2014-08-22 14:45:00,41.54,41.55,41.52,41.53,68000.0,30.0145,30.0217,30.0,30.0073,68000.0
2014-08-22 14:50:00,41.53,41.55,41.52,41.52,21300.0,30.0073,30.0217,30.0,30.0,21300.0
2014-08-22 14:55:00,41.52,41.53,41.51,41.52,17300.0,30.0,30.0073,29.9928,30.0,17300.0
2014-08-22 15:00:00,41.51,41.53,41.51,41.52,19500.0,29.9928,30.0073,29.9928,30.0,19500.0
2014-08-22 15:05:00,41.52,41.55,41.52,41.55,19800.0,30.0,30.0217,30.0,30.0217,19800.0
2014-08-22 15:10:00,41.55,41.58,41.54,41.57,43700.0,30.0217,30.0434,30.0145,30.0362,43700.0
2014-08-22 15:15:00,41.57,41.57,41.55,41.56,115600.0,30.0362,30.0362,30.0217,30.029,115600.0
2014-08-22 15:20:00,41.55,41.56,41.53,41.54,85600.0,30.0217,30.029,30.0073,30.0145,85600.0
2014-08-22 15:25:00,41.53,41.55,41.53,41.54,17600.0,30.0073,30.0217,30.0073,30.0145,17600.0
2014-08-22 15:30:00,41.55,41.55,41.52,41.54,39900.0,30.0217,30.0217,30.0,30.0145,39900.0
2014-08-22 15:35:00,41.54,41.54,41.53,41.54,4500.0,30.0145,30.0145,30.0073,30.0145,4500.0
2014-08-22 15:40:00,41.54,41.55,41.52,41.52,81800.0,30.0145,30.0217,30.0,30.0,81800.0
2014-08-22 15:45:00,41.53,41.53,41.51,41.52,88400.0,30.0073,30.0073,29.9928,30.0,88400.0
2014-08-22 15:50:00,41.52,41.53,41.5,41.51,201900.0,30.0,30.0073,29.9856,29.9928,201900.0
2014-08-22 15:55:00,41.51,41.52,41.51,41.52,95700.0,29.9928,30.0,29.9928,30.0,95700.0
2014-08-25 09:30:00,41.74,41.74,41.69,41.7,38700.0,30.159,30.159,30.1229,30.1301,38700.0
2014-08-25 09:35:00,41.69,41.72,41.69,41.72,3600.0,30.1229,30.1446,30.1229,30.1446,3600.0
2014-08-25 09:40:00,41.71,41.72,41.71,41.72,9000.0,30.1373,30.1446,30.1373,30.1446,9000.0
2014-08-25 09:45:00,41.72,41.75,41.72,41.75,21700.0,30.1446,30.1662,30.1446,30.1662,21700.0
2014-08-25 09:50:00,41.75,41.76,41.74,41.75,4600.0,30.1662,30.1735,30.159,30.1662,4600.0
2014-08-25 09:55:00,41.75,41.77,41.75,41.77,14800.0,30.1662,30.1807,30.1662,30.1807,14800.0
2014-08-25 10:00:00,41.77,41.77,41.75,41.77,65300.0,30.1807,30.1807,30.1662,30.1807,65300.0
2014-08-25 10:05:00,41.77,41.79,41.77,41.78,164600.0,30.1807,30.1951,30.1807,30.1879,164600.0
2014-08-25 10:10:00,41.79,41.79,41.77,41.77,13400.0,30.1951,30.1951,30.1807,30.1807,13400.0
2014-08-25 10:15:00,41.77,41.78,41.77,41.77,23300.0,30.1807,30.1879,30.1807,30.1807,23300.0
2014-08-25 10:20:00,41.78,41.78,41.76,41.77,10900.0,30.1879,30.1879,30.1735,30.1807,10900.0
2014-08-25 10:25:00,41.77,41.78,41.75,41.77,26000.0,30.1807,30.1879,30.1662,30.1807,26000.0
2014-08-25 10:30:00,41.77,41.78,41.77,41.77,10000.0,30.1807,30.1879,30.1807,30.1807,10000.0
2014-08-25 10:35:00,41.78,41.79,41.77,41.77,4000.0,30.1879,30.1951,30.1807,30.1807,4000.0
2014-08-25 10:40:00,41.78,41.83,41.77,41.81,68200.0,30.1879,30.224,30.1807,30.2096,68200.0
2014-08-25 10:45:00,41.81,41.85,41.81,41.82,110600.0,30.2096,30.2385,30.2096,30.2168,110600.0
2014-08-25 10:50:00,41.82,41.84,41.82,41.84,27700.0,30.2168,30.2313,30.2168,30.2313,27700.0
2014-08-25 10:55:00,41.84,41.87,41.83,41.83,18800.0,30.2313,30.2529,30.224,30.224,18800.0
2014-08-25 11:00:00,41.84,41.86,41.83,41.86,84600.0,30.2313,30.2457,30.224,30.2457,84600.0
2014-08-25 11:05:00,41.86,41.88,41.85,41.85,20700.0,30.2457,30.2602,30.2385,30.2385,20700.0
2014-08-25 11:10:00,41.84,41.86,41.84,41.85,12100.0,30.2313,30.2457,30.2313,30.2385,12100.0
2014-08-25 11:15:00,41.85,41.85,41.84,41.85,9400.0,30.2385,30.2385,30.2313,30.2385,9400.0
2014-08-25 11:20:00,41.86,41.86,41.84,41.85,8400.0,30.2457,30.2457,30.2313,30.2385,8400.0
2014-08-25 11:25:00,41.85,41.87,41.84,41.86,13800.0,30.2385,30.2529,30.2313,30.2457,13800.0
2014-08-25 11:30:00,41.87,41.89,41.86,41.89,23000.0,30.2529,30.2674,30.2457,30.2674,23000.0
2014-08-25 11:35:00,41.89,41.89,41.85,41.87,24600.0,30.2674,30.2674,30.2385,30.2529,24600.0
2014-08-25 11:40:00,41.87,41.89,41.87,41.88,5700.0,30.2529,30.2674,30.2529,30.2602,5700.0
2014-08-25 11:45:00,41.87,41.89,41.87,41.88,15400.0,30.2529,30.2674,30.2529,30.2602,15400.0
2014-08-25 11:50:00,41.87,41.88,41.86,41.87,6700.0,30.2529,30.2602,30.2457,30.2529,6700.0
2014-08-25 11:55:00,41.88,41.88,41.87,41.88,4500.0,30.2602,30.2602,30.2529,30.2602,4500.0
2014-08-25 12:00:00,41.87,41.88,41.86,41.87,10200.0,30.2529,30.2602,30.2457,30.2529,10200.0
2014-08-25 12:05:00,41.87,41.87,41.83,41.84,16800.0,30.2529,30.2529,30.224,30.2313,16800.0
2014-08-25 12:10:00,41.84,41.84,41.83,41.84,2800.0,30.2313,30.2313,30.224,30.2313,2800.0
2014-08-25 12:15:00,41.83,41.85,41.83,41.84,13800.0,30.224,30.2385,30.224,30.2313,13800.0
2014-08-25 12:20:00,41.84,41.84,41.83,41.84,7800.0,30.2313,30.2313,30.224,30.2313,7800.0
2014-08-25 12:25:00,41.83,41.84,41.82,41.82,16400.0,30.224,30.2313,30.2168,30.2168,16400.0
2014-08-25 12:30:00,41.83,41.83,41.82,41.83,4000.0,30.224,30.224,30.2168,30.224,4000.0
2014-08-25 12:35:00,41.83,41.83,41.8,41.81,5900.0,30.224,30.224,30.2024,30.2096,5900.0
2014-08-25 12:40:00,41.81,41.82,41.8,41.81,6800.0,30.2096,30.2168,30.2024,30.2096,6800.0
2014-08-25 12:45:00,41.82,41.82,41.81,41.82,1600.0,30.2168,30.2168,30.2096,30.2168,1600.0
2014-08-25 12:50:00,41.81,41.82,41.81,41.81,53500.0,30.2096,30.2168,30.2096,30.2096,53500.0
2014-08-25 12:55:00,41.81,41.82,41.81,41.81,4800.0,30.2096,30.2168,30.2096,30.2096,4800.0
2014-08-25 13:00:00,41.82,41.82,41.8,41.81,27700.0,30.2168,30.2168,30.2024,30.2096,27700.0
2014-08-25 13:05:00,41.8,41.81,41.8,41.81,14900.0,30.2024,30.2096,30.2024,30.2096,14900.0
2014-08-25 13:10:00,41.81,41.82,41.8,41.82,53000.0,30.2096,30.2168,30.2024,30.2168,53000.0
2014-08-25 13:15:00,41.83,41.84,41.82,41.83,21000.0,30.224,30.2313,30.2168,30.224,21000.0
2014-08-25 13:20:00,41.83,41.84,41.82,41.83,107200.0,30.224,30.2313,30.2168,30.224,107200.0
2014-08-25 13:25:00,41.84,41.84,41.82,41.84,25200.0,30.2313,30.2313,30.2168,30.2313,25200.0
2014-08-25 13:30:00,41.84,41.84,41.83,41.84,6500.0,30.2313,30.2313,30.224,30.2313,6500.0
2014-08-25 13:35:00,41.84,41.84,41.83,41.83,33400.0,30.2313,30.2313,30.224,30.224,33400.0
2014-08-25 13:40:00,41.83,41.84,41.82,41.84,18300.0,30.224,30.2313,30.2168,30.2313,18300.0
2014-08-25 13:45:00,41.84,41.85,41.83,41.84,11500.0,30.2313,30.2385,30.224,30.2313,11500.0
2014-08-25 13:50:00,41.84,41.84,41.83,41.84,18900.0,30.2313,30.2313,30.224,30.2313,18900.0
2014-08-25 13:55:00,41.84,41.85,41.83,41.83,20000.0,30.2313,30.2385,30.224,30.224,20000.0
2014-08-25 14:00:00,41.83,41.84,41.82,41.82,12400.0,30.224,30.2313,30.2168,30.2168,12400.0
2014-08-25 14:05:00,41.82,41.83,41.81,41.82,8800.0,30.2168,30.224,30.2096,30.2168,8800.0
2014-08-25 14:10:00,41.82,41.82,41.81,41.82,5600.0,30.2168,30.2168,30.2096,30.2168,5600.0
2014-08-25 14:15:00,41.82,41.82,41.81,41.82,12700.0,30.2168,30.2168,30.2096,30.2168,12700.0
2014-08-25 14:20:00,41.82,41.82,41.81,41.82,16400.0,30.2168,30.2168,30.2096,30.2168,16400.0
2014-08-25 14:25:00,41.82,41.82,41.8,41.8,27100.0,30.2168,30.2168,30.2024,30.2024,27100.0
2014-08-25 14:30:00,41.8,41.8,41.79,41.8,15700.0,30.2024,30.2024,30.1951,30.2024,15700.0
2014-08-25 14:35:00,41.8,41.81,41.79,41.8,5800.0,30.2024,30.2096,30.1951,30.2024,5800.0
2014-08-25 14:40:00,41.8,41.81,41.79,41.79,7400.0,30.2024,30.2096,30.1951,30.1951,7400.0
2014-08-25 14:45:00,41.8,41.8,41.79,41.8,13900.0,30.2024,30.2024,30.1951,30.2024,13900.0
2014-08-25 14:50:00,41.79,41.8,41.79,41.8,20400.0,30.1951,30.2024,30.1951,30.2024,20400.0
2014-08-25 14:55:00,41.8,41.81,41.79,41.8,48100.0,30.2024,30.2096,30.1951,30.2024,48100.0
2014-08-25 15:00:00,41.8,41.81,41.79,41.81,37600.0,30.2024,30.2096,30.1951,30.2096,37600.0
2014-08-25 15:05:00,41.8,41.81,41.8,41.8,165100.0,30.2024,30.2096,30.2024,30.2024,165100.0
2014-08-25 15:10:00,41.8,41.8,41.79,41.8,45700.0,30.2024,30.2024,30.1951,30.2024,45700.0
2014-08-25 15:15:00,41.79,41.8,41.79,41.8,19400.0,30.1951,30.2024,30.1951,30.2024,19400.0
2014-08-25 15:20:00,41.79,41.8,41.79,41.8,19000.0,30.1951,30.2024,30.1951,30.2024,19000.0
2014-08-25 15:25:00,41.8,41.8,41.79,41.8,17400.0,30.2024,30.2024,30.1951,30.2024,17400.0
2014-08-25 15:30:00,41.79,41.81,41.79,41.8,25200.0,30.1951,30.2096,30.1951,30.2024,25200.0
2014-08-25 15:35:00,41.8,41.81,41.8,41.81,25200.0,30.2024,30.2096,30.2024,30.2096,25200.0
2014-08-25 15:40:00,41.81,41.82,41.81,41.82,27100.0,30.2096,30.2168,30.2096,30.2168,27100.0
2014-08-25 15:45:00,41.82,41.82,41.81,41.82,53300.0,30.2168,30.2168,30.2096,30.2168,53300.0
2014-08-25 15:50:00,41.82,41.82,41.79,41.8,59800.0,30.2168,30.2168,30.1951,30.2024,59800.0
2014-08-25 15:55:00,41.8,41.8,41.78,41.8,111900.0,30.2024,30.2024,30.1879,30.2024,111900.0
2014-08-26 09:30:00,41.84,41.86,41.82,41.85,53200.0,30.2313,30.2457,30.2168,30.2385,53200.0
2014-08-26 09:35:00,41.84,41.86,41.84,41.84,14500.0,30.2313,30.2457,30.2313,30.2313,14500.0
2014-08-26 09:40:00,41.84,41.85,41.83,41.83,10500.0,30.2313,30.2385,30.224,30.224,10500.0
2014-08-26 09:45:00,41.85,41.87,41.84,41.87,17500.0,30.2385,30.2529,30.2313,30.2529,17500.0
2014-08-26 09:50:00,41.87,41.88,41.86,41.87,12300.0,30.2529,30.2602,30.2457,30.2529,12300.0
2014-08-26 09:55:00,41.87,41.88,41.86,41.88,9100.0,30.2529,30.2602,30.2457,30.2602,9100.0
2014-08-26 10:00:00,41.88,41.89,41.85,41.86,46800.0,30.2602,30.2674,30.2385,30.2457,46800.0
2014-08-26 10:05:00,41.86,41.87,41.85,41.86,39900.0,30.2457,30.2529,30.2385,30.2457,39900.0
2014-08-26 10:10:00,41.86,41.87,41.86,41.87,9800.0,30.2457,30.2529,30.2457,30.2529,9800.0
2014-08-26 10:15:00,41.87,41.89,41.86,41.88,11600.0,30.2529,30.2674,30.2457,30.2602,11600.0
2014-08-26 10:20:00,41.87,41.87,41.86,41.87,21100.0,30.2529,30.2529,30.2457,30.2529,21100.0
2014-08-26 10:25:00,41.88,41.89,41.87,41.89,3400.0,30.2602,30.2674,30.2529,30.2674,3400.0
2014-08-26 10:30:00,41.89,41.89,41.88,41.88,27400.0,30.2674,30.2674,30.2602,30.2602,27400.0
2014-08-26 10:35:00,41.88,41.89,41.87,41.88,12500.0,30.2602,30.2674,30.2529,30.2602,12500.0
2014-08-26 10:40:00,41.89,41.89,41.89,41.89,4600.0,30.2674,30.2674,30.2674,30.2674,4600.0
2014-08-26 10:45:00,41.89,41.93,41.88,41.92,26300.0,30.2674,30.2963,30.2602,30.2891,26300.0
2014-08-26 10:50:00,41.92,41.93,41.91,41.92,21700.0,30.2891,30.2963,30.2818,30.2891,21700.0
2014-08-26 10:55:00,41.91,41.93,41.91,41.93,24400.0,30.2818,30.2963,30.2818,30.2963,24400.0
2014-08-26 11:00:00,41.93,41.94,41.92,41.92,34000.0,30.2963,30.3035,30.2891,30.2891,34000.0
2014-08-26 11:05:00,41.93,41.94,41.92,41.93,15600.0,30.2963,30.3035,30.2891,30.2963,15600.0
2014-08-26 11:10:00,41.94,41.95,41.93,41.95,21200.0,30.3035,30.3107,30.2963,30.3107,21200.0
2014-08-26 11:15:00,41.95,41.95,41.92,41.92,23300.0,30.3107,30.3107,30.2891,30.2891,23300.0
2014-08-26 11:20:00,41.92,41.93,41.91,41.92,17100.0,30.2891,30.2963,30.2818,30.2891,17100.0
2014-08-26 11:25:00,41.92,41.96,41.92,41.96,28600.0,30.2891,30.318,30.2891,30.318,28600.0
2014-08-26 11:30:00,41.96,41.96,41.93,41.94,6000.0,30.318,30.318,30.2963,30.3035,6000.0
2014-08-26 11:35:00,41.93,41.93,41.91,41.91,9600.0,30.2963,30.2963,30.2818,30.2818,9600.0
2014-08-26 11:40:00,41.91,41.92,41.91,41.92,2500.0,30.2818,30.2891,30.2818,30.2891,2500.0
2014-08-26 11:45:00,41.91,41.92,41.91,41.92,700.0,30.2818,30.2891,30.2818,30.2891,700.0
2014-08-26 11:50:00,41.91,41.92,41.91,41.91,25900.0,30.2818,30.2891,30.2818,30.2818,25900.0
2014-08-26 11:55:00,41.91,41.92,41.89,41.89,52300.0,30.2818,30.2891,30.2674,30.2674,52300.0
2014-08-26 12:00:00,41.89,41.9,41.88,41.89,17300.0,30.2674,30.2746,30.2602,30.2674,17300.0
2014-08-26 12:05:00,41.89,41.9,41.89,41.89,24600.0,30.2674,30.2746,30.2674,30.2674,24600.0
2014-08-26 12:10:00,41.9,41.91,41.9,41.9,9900.0,30.2746,30.2818,30.2746,30.2746,9900.0
2014-08-26 12:15:00,41.9,41.91,41.9,41.9,10400.0,30.2746,30.2818,30.2746,30.2746,10400.0
2014-08-26 12:20:00,41.9,41.91,41.9,41.91,4700.0,30.2746,30.2818,30.2746,30.2818,4700.0
2014-08-26 12:25:00,41.9,41.91,41.9,41.9,10200.0,30.2746,30.2818,30.2746,30.2746,10200.0
2014-08-26 12:30:00,41.9,41.91,41.9,41.9,7200.0,30.2746,30.2818,30.2746,30.2746,7200.0
2014-08-26 12:35:00,41.9,41.91,41.9,41.91,10700.0,30.2746,30.2818,30.2746,30.2818,10700.0
2014-08-26 12:40:00,41.91,41.91,41.88,41.89,7200.0,30.2818,30.2818,30.2602,30.2674,7200.0
2014-08-26 12:45:00,41.88,41.88,41.87,41.87,8500.0,30.2602,30.2602,30.2529,30.2529,8500.0
2014-08-26 12:50:00,41.87,41.88,41.87,41.88,7400.0,30.2529,30.2602,30.2529,30.2602,7400.0
2014-08-26 12:55:00,41.88,41.88,41.87,41.87,13100.0,30.2602,30.2602,30.2529,30.2529,13100.0
2014-08-26 13:00:00,41.87,41.89,41.87,41.88,14000.0,30.2529,30.2674,30.2529,30.2602,14000.0
2014-08-26 13:05:00,41.88,41.88,41.86,41.86,27400.0,30.2602,30.2602,30.2457,30.2457,27400.0
2014-08-26 13:10:00,41.86,41.87,41.86,41.87,8400.0,30.2457,30.2529,30.2457,30.2529,8400.0
2014-08-26 13:15:00,41.87,41.87,41.86,41.87,13300.0,30.2529,30.2529,30.2457,30.2529,13300.0
2014-08-26 13:20:00,41.87,41.87,41.86,41.86,17700.0,30.2529,30.2529,30.2457,30.2457,17700.0
2014-08-26 13:25:00,41.86,41.87,41.86,41.87,3700.0,30.2457,30.2529,30.2457,30.2529,3700.0
2014-08-26 13:30:00,41.87,41.87,41.85,41.86,21800.0,30.2529,30.2529,30.2385,30.2457,21800.0
2014-08-26 13:35:00,41.86,41.86,41.83,41.84,16400.0,30.2457,30.2457,30.224,30.2313,16400.0
2014-08-26 13:40:00,41.84,41.85,41.83,41.84,7800.0,30.2313,30.2385,30.224,30.2313,7800.0
2014-08-26 13:45:00,41.83,41.84,41.83,41.84,14800.0,30.224,30.2313,30.224,30.2313,14800.0
2014-08-26 13:50:00,41.84,41.84,41.83,41.83,9600.0,30.2313,30.2313,30.224,30.224,9600.0
2014-08-26 13:55:00,41.83,41.84,41.83,41.84,33100.0,30.224,30.2313,30.224,30.2313,33100.0
2014-08-26 14:00:00,41.84,41.85,41.84,41.85,30300.0,30.2313,30.2385,30.2313,30.2385,30300.0
2014-08-26 14:05:00,41.85,41.86,41.85,41.86,19100.0,30.2385,30.2457,30.2385,30.2457,19100.0
2014-08-26 14:10:00,41.86,41.86,41.85,41.86,7700.0,30.2457,30.2457,30.2385,30.2457,7700.0
2014-08-26 14:15:00,41.86,41.86,41.85,41.85,11200.0,30.2457,30.2457,30.2385,30.2385,11200.0
2014-08-26 14:20:00,41.86,41.87,41.85,41.87,22000.0,30.2457,30.2529,30.2385,30.2529,22000.0
2014-08-26 14:25:00,41.87,41.87,41.85,41.85,33800.0,30.2529,30.2529,30.2385,30.2385,33800.0
2014-08-26 14:30:00,41.85,41.86,41.84,41.84,23600.0,30.2385,30.2457,30.2313,30.2313,23600.0
2014-08-26 14:35:00,41.85,41.85,41.84,41.85,12900.0,30.2385,30.2385,30.2313,30.2385,12900.0
2014-08-26 14:40:00,41.86,41.86,41.85,41.86,12200.0,30.2457,30.2457,30.2385,30.2457,12200.0
2014-08-26 14:45:00,41.86,41.87,41.85,41.87,40800.0,30.2457,30.2529,30.2385,30.2529,40800.0
2014-08-26 14:50:00,41.86,41.87,41.86,41.87,16300.0,30.2457,30.2529,30.2457,30.2529,16300.0
2014-08-26 14:55:00,41.86,41.88,41.86,41.87,29000.0,30.2457,30.2602,30.2457,30.2529,29000.0
2014-08-26 15:00:00,41.88,41.88,41.87,41.88,39000.0,30.2602,30.2602,30.2529,30.2602,39000.0
2014-08-26 15:05:00,41.87,41.88,41.87,41.87,21000.0,30.2529,30.2602,30.2529,30.2529,21000.0
2014-08-26 15:10:00,41.87,41.88,41.86,41.87,43600.0,30.2529,30.2602,30.2457,30.2529,43600.0
2014-08-26 15:15:00,41.87,41.87,41.86,41.87,18300.0,30.2529,30.2529,30.2457,30.2529,18300.0
2014-08-26 15:20:00,41.86,41.87,41.86,41.87,70600.0,30.2457,30.2529,30.2457,30.2529,70600.0
2014-08-26 15:25:00,41.87,41.87,41.84,41.84,17400.0,30.2529,30.2529,30.2313,30.2313,17400.0
2014-08-26 15:30:00,41.84,41.85,41.83,41.84,34300.0,30.2313,30.2385,30.224,30.2313,34300.0
2014-08-26 15:35:00,41.83,41.84,41.83,41.84,10800.0,30.224,30.2313,30.224,30.2313,10800.0
2014-08-26 15:40:00,41.83,41.84,41.83,41.83,33800.0,30.224,30.2313,30.224,30.224,33800.0
2014-08-26 15:45:00,41.84,41.84,41.82,41.82,83500.0,30.2313,30.2313,30.2168,30.2168,83500.0
2014-08-26 15:50:00,41.83,41.83,41.81,41.82,75300.0,30.224,30.224,30.2096,30.2168,75300.0
2014-08-26 15:55:00,41.82,41.82,41.8,41.82,94100.0,30.2168,30.2168,30.2024,30.2168,94100.0
2014-08-27 09:30:00,41.94,41.97,41.94,41.95,42300.0,30.3035,30.3252,30.3035,30.3107,42300.0
2014-08-27 09:35:00,41.95,41.95,41.92,41.93,12200.0,30.3107,30.3107,30.2891,30.2963,12200.0
2014-08-27 09:40:00,41.92,41.92,41.9,41.91,8400.0,30.2891,30.2891,30.2746,30.2818,8400.0
2014-08-27 09:45:00,41.9,41.91,41.88,41.88,16300.0,30.2746,30.2818,30.2602,30.2602,16300.0
2014-08-27 09:50:00,41.89,41.89,41.88,41.89,26600.0,30.2674,30.2674,30.2602,30.2674,26600.0
2014-08-27 09:55:00,41.89,41.9,41.86,41.87,38700.0,30.2674,30.2746,30.2457,30.2529,38700.0
2014-08-27 10:00:00,41.87,41.88,41.86,41.88,12700.0,30.2529,30.2602,30.2457,30.2602,12700.0
2014-08-27 10:05:00,41.87,41.89,41.86,41.86,38800.0,30.2529,30.2674,30.2457,30.2457,38800.0
2014-08-27 10:10:00,41.86,41.86,41.85,41.86,6100.0,30.2457,30.2457,30.2385,30.2457,6100.0
2014-08-27 10:15:00,41.86,41.88,41.84,41.87,33000.0,30.2457,30.2602,30.2313,30.2529,33000.0
2014-08-27 10:20:00,41.86,41.91,41.86,41.9,11600.0,30.2457,30.2818,30.2457,30.2746,11600.0
2014-08-27 10:25:00,41.91,41.91,41.88,41.89,15400.0,30.2818,30.2818,30.2602,30.2674,15400.0
2014-08-27 10:30:00,41.89,41.9,41.89,41.9,13100.0,30.2674,30.2746,30.2674,30.2746,13100.0
2014-08-27 10:35:00,41.91,41.91,41.88,41.88,11700.0,30.2818,30.2818,30.2602,30.2602,11700.0
2014-08-27 10:40:00,41.89,41.91,41.89,41.91,17800.0,30.2674,30.2818,30.2674,30.2818,17800.0
2014-08-27 10:45:00,41.91,41.94,41.91,41.93,9300.0,30.2818,30.3035,30.2818,30.2963,9300.0
2014-08-27 10:50:00,41.94,41.94,41.93,41.93,17100.0,30.3035,30.3035,30.2963,30.2963,17100.0
2014-08-27 10:55:00,41.93,41.93,41.92,41.92,14400.0,30.2963,30.2963,30.2891,30.2891,14400.0
2014-08-27 11:00:00,41.93,41.96,41.93,41.94,25900.0,30.2963,30.318,30.2963,30.3035,25900.0
2014-08-27 11:05:00,41.95,41.95,41.93,41.94,12800.0,30.3107,30.3107,30.2963,30.3035,12800.0
2014-08-27 11:10:00,41.94,41.94,41.92,41.93,13600.0,30.3035,30.3035,30.2891,30.2963,13600.0
2014-08-27 11:15:00,41.94,41.94,41.93,41.93,8300.0,30.3035,30.3035,30.2963,30.2963,8300.0
2014-08-27 11:20:00,41.93,41.95,41.92,41.93,16700.0,30.2963,30.3107,30.2891,30.2963,16700.0
2014-08-27 11:25:00,41.93,41.94,41.92,41.92,7000.0,30.2963,30.3035,30.2891,30.2891,7000.0
2014-08-27 11:30:00,41.92,41.94,41.91,41.94,25400.0,30.2891,30.3035,30.2818,30.3035,25400.0
2014-08-27 11:35:00,41.93,41.94,41.92,41.93,15200.0,30.2963,30.3035,30.2891,30.2963,15200.0
2014-08-27 11:40:00,41.93,41.93,41.91,41.92,13500.0,30.2963,30.2963,30.2818,30.2891,13500.0
2014-08-27 11:45:00,41.93,41.94,41.92,41.94,6800.0,30.2963,30.3035,30.2891,30.3035,6800.0
2014-08-27 11:50:00,41.93,41.94,41.92,41.92,10300.0,30.2963,30.3035,30.2891,30.2891,10300.0
2014-08-27 11:55:00,41.93,41.94,41.92,41.93,18900.0,30.2963,30.3035,30.2891,30.2963,18900.0
2014-08-27 12:00:00,41.93,41.93,41.91,41.91,14900.0,30.2963,30.2963,30.2818,30.2818,14900.0
2014-08-27 12:05:00,41.92,41.92,41.91,41.92,4600.0,30.2891,30.2891,30.2818,30.2891,4600.0
2014-08-27 12:10:00,41.91,41.93,41.9,41.93,8200.0,30.2818,30.2963,30.2746,30.2963,8200.0
2014-08-27 12:15:00,41.92,41.93,41.92,41.93,4900.0,30.2891,30.2963,30.2891,30.2963,4900.0
2014-08-27 12:20:00,41.93,41.93,41.92,41.93,4600.0,30.2963,30.2963,30.2891,30.2963,4600.0
2014-08-27 12:25:00,41.93,41.93,41.92,41.93,3400.0,30.2963,30.2963,30.2891,30.2963,3400.0
2014-08-27 12:30:00,41.93,41.95,41.93,41.95,51600.0,30.2963,30.3107,30.2963,30.3107,51600.0
2014-08-27 12:35:00,41.95,41.95,41.93,41.93,13000.0,30.3107,30.3107,30.2963,30.2963,13000.0
2014-08-27 12:40:00,41.93,41.94,41.93,41.94,11500.0,30.2963,30.3035,30.2963,30.3035,11500.0
2014-08-27 12:45:00,41.94,41.94,41.93,41.94,77500.0,30.3035,30.3035,30.2963,30.3035,77500.0
2014-08-27 12:50:00,41.94,41.94,41.93,41.93,9200.0,30.3035,30.3035,30.2963,30.2963,9200.0
2014-08-27 12:55:00,41.93,41.94,41.93,41.93,3100.0,30.2963,30.3035,30.2963,30.2963,3100.0
2014-08-27 13:00:00,41.94,41.94,41.93,41.94,5800.0,30.3035,30.3035,30.2963,30.3035,5800.0
2014-08-27 13:05:00,41.94,41.94,41.93,41.94,15100.0,30.3035,30.3035,30.2963,30.3035,15100.0
2014-08-27 13:10:00,41.94,41.94,41.93,41.93,9400.0,30.3035,30.3035,30.2963,30.2963,9400.0
2014-08-27 13:15:00,41.94,41.94,41.93,41.94,7900.0,30.3035,30.3035,30.2963,30.3035,7900.0
2014-08-27 13:20:00,41.93,41.95,41.93,41.95,15900.0,30.2963,30.3107,30.2963,30.3107,15900.0
2014-08-27 13:25:00,41.94,41.95,41.94,41.95,1000.0,30.3035,30.3107,30.3035,30.3107,1000.0
2014-08-27 13:30:00,41.95,41.96,41.94,41.96,14000.0,30.3107,30.318,30.3035,30.318,14000.0
2014-08-27 13:35:00,41.96,41.96,41.94,41.94,10800.0,30.318,30.318,30.3035,30.3035,10800.0
2014-08-27 13:40:00,41.94,41.95,41.94,41.95,6900.0,30.3035,30.3107,30.3035,30.3107,6900.0
2014-08-27 13:45:00,41.95,41.95,41.94,41.94,13200.0,30.3107,30.3107,30.3035,30.3035,13200.0
2014-08-27 13:50:00,41.95,41.95,41.94,41.95,10000.0,30.3107,30.3107,30.3035,30.3107,10000.0
2014-08-27 13:55:00,41.95,41.95,41.94,41.95,7700.0,30.3107,30.3107,30.3035,30.3107,7700.0
2014-08-27 14:00:00,41.95,41.95,41.93,41.93,23400.0,30.3107,30.3107,30.2963,30.2963,23400.0
2014-08-27 14:05:00,41.93,41.93,41.92,41.93,7400.0,30.2963,30.2963,30.2891,30.2963,7400.0
2014-08-27 14:10:00,41.93,41.94,41.92,41.93,24100.0,30.2963,30.3035,30.2891,30.2963,24100.0
2014-08-27 14:15:00,41.94,41.95,41.94,41.94,9000.0,30.3035,30.3107,30.3035,30.3035,9000.0
2014-08-27 14:20:00,41.95,41.95,41.93,41.94,9500.0,30.3107,30.3107,30.2963,30.3035,9500.0
2014-08-27 14:25:00,41.94,41.94,41.93,41.94,16800.0,30.3035,30.3035,30.2963,30.3035,16800.0
2014-08-27 14:30:00,41.94,41.94,41.92,41.93,25100.0,30.3035,30.3035,30.2891,30.2963,25100.0
2014-08-27 14:35:00,41.92,41.93,41.92,41.93,7000.0,30.2891,30.2963,30.2891,30.2963,7000.0
2014-08-27 14:40:00,41.92,41.93,41.92,41.93,33700.0,30.2891,30.2963,30.2891,30.2963,33700.0
2014-08-27 14:45:00,41.92,41.93,41.92,41.93,47100.0,30.2891,30.2963,30.2891,30.2963,47100.0
2014-08-27 14:50:00,41.93,41.93,41.92,41.93,3200.0,30.2963,30.2963,30.2891,30.2963,3200.0
2014-08-27 14:55:00,41.93,41.93,41.9,41.91,57900.0,30.2963,30.2963,30.2746,30.2818,57900.0
2014-08-27 15:00:00,41.91,41.91,41.89,41.91,12000.0,30.2818,30.2818,30.2674,30.2818,12000.0
2014-08-27 15:05:00,41.91,41.91,41.89,41.9,16200.0,30.2818,30.2818,30.2674,30.2746,16200.0
2014-08-27 15:10:00,41.9,41.91,41.89,41.89,8800.0,30.2746,30.2818,30.2674,30.2674,8800.0
2014-08-27 15:15:00,41.9,41.9,41.89,41.9,25100.0,30.2746,30.2746,30.2674,30.2746,25100.0
2014-08-27 15:20:00,41.9,41.91,41.89,41.91,64100.0,30.2746,30.2818,30.2674,30.2818,64100.0
2014-08-27 15:25:00,41.91,41.91,41.9,41.91,4800.0,30.2818,30.2818,30.2746,30.2818,4800.0
2014-08-27 15:30:00,41.91,41.91,41.9,41.9,43100.0,30.2818,30.2818,30.2746,30.2746,43100.0
2014-08-27 15:35:00,41.9,41.91,41.89,41.91,15800.0,30.2746,30.2818,30.2674,30.2818,15800.0
2014-08-27 15:40:00,41.91,41.92,41.9,41.92,19700.0,30.2818,30.2891,30.2746,30.2891,19700.0
2014-08-27 15:45:00,41.91,41.92,41.9,41.91,52200.0,30.2818,30.2891,30.2746,30.2818,52200.0
2014-08-27 15:50:00,41.91,41.91,41.9,41.91,11800.0,30.2818,30.2818,30.2746,30.2818,11800.0
2014-08-27 15:55:00,41.91,41.92,41.9,41.92,99000.0,30.2818,30.2891,30.2746,30.2891,99000.0
2014-08-28 09:30:00,41.63,41.65,41.62,41.62,488000.0,30.0795,30.094,30.0723,30.0723,488000.0
2014-08-28 09:35:00,41.62,41.63,41.61,41.61,17400.0,30.0723,30.0795,30.0651,30.0651,17400.0
2014-08-28 09:40:00,41.61,41.62,41.6,41.61,15200.0,30.0651,30.0723,30.0579,30.0651,15200.0
2014-08-28 09:45:00,41.6,41.65,41.6,41.65,188600.0,30.0579,30.094,30.0579,30.094,188600.0
2014-08-28 09:50:00,41.65,41.66,41.64,41.65,25800.0,30.094,30.1012,30.0868,30.094,25800.0
2014-08-28 09:55:00,41.66,41.66,41.65,41.65,26500.0,30.1012,30.1012,30.094,30.094,26500.0
2014-08-28 10:00:00,41.66,41.66,41.65,41.65,14500.0,30.1012,30.1012,30.094,30.094,14500.0
2014-08-28 10:05:00,41.65,41.67,41.65,41.66,31900.0,30.094,30.1084,30.094,30.1012,31900.0
2014-08-28 10:10:00,41.67,41.67,41.61,41.61,38400.0,30.1084,30.1084,30.0651,30.0651,38400.0
2014-08-28 10:15:00,41.62,41.62,41.59,41.61,17000.0,30.0723,30.0723,30.0506,30.0651,17000.0
2014-08-28 10:20:00,41.61,41.64,41.61,41.64,11700.0,30.0651,30.0868,30.0651,30.0868,11700.0
2014-08-28 10:25:00,41.64,41.65,41.63,41.64,71100.0,30.0868,30.094,30.0795,30.0868,71100.0
2014-08-28 10:30:00,41.65,41.65,41.64,41.65,15800.0,30.094,30.094,30.0868,30.094,15800.0
2014-08-28 10:35:00,41.65,41.65,41.62,41.63,166300.0,30.094,30.094,30.0723,30.0795,166300.0
2014-08-28 10:40:00,41.63,41.64,41.63,41.64,15600.0,30.0795,30.0868,30.0795,30.0868,15600.0
2014-08-28 10:45:00,41.64,41.68,41.64,41.67,58200.0,30.0868,30.1157,30.0868,30.1084,58200.0
2014-08-28 10:50:00,41.66,41.68,41.65,41.68,42500.0,30.1012,30.1157,30.094,30.1157,42500.0
2014-08-28 10:55:00,41.68,41.68,41.65,41.66,22600.0,30.1157,30.1157,30.094,30.1012,22600.0
2014-08-28 11:00:00,41.66,41.67,41.66,41.67,40000.0,30.1012,30.1084,30.1012,30.1084,40000.0
2014-08-28 11:05:00,41.67,41.68,41.65,41.65,179800.0,30.1084,30.1157,30.094,30.094,179800.0
2014-08-28 11:10:00,41.64,41.66,41.63,41.63,19300.0,30.0868,30.1012,30.0795,30.0795,19300.0
2014-08-28 11:15:00,41.64,41.64,41.61,41.63,38700.0,30.0868,30.0868,30.0651,30.0795,38700.0
2014-08-28 11:20:00,41.63,41.63,41.62,41.62,17700.0,30.0795,30.0795,30.0723,30.0723,17700.0
2014-08-28 11:25:00,41.63,41.64,41.62,41.64,24900.0,30.0795,30.0868,30.0723,30.0868,24900.0
2014-08-28 11:30:00,41.64,41.66,41.64,41.66,16800.0,30.0868,30.1012,30.0868,30.1012,16800.0
2014-08-28 11:35:00,41.65,41.69,41.65,41.67,35500.0,30.094,30.1229,30.094,30.1084,35500.0
2014-08-28 11:40:00,41.67,41.68,41.66,41.66,2500.0,30.1084,30.1157,30.1012,30.1012,2500.0
2014-08-28 11:45:00,41.67,41.68,41.66,41.67,8400.0,30.1084,30.1157,30.1012,30.1084,8400.0
2014-08-28 11:50:00,41.67,41.69,41.67,41.69,26000.0,30.1084,30.1229,30.1084,30.1229,26000.0
2014-08-28 11:55:00,41.69,41.69,41.67,41.68,34600.0,30.1229,30.1229,30.1084,30.1157,34600.0
2014-08-28 12:00:00,41.68,41.68,41.66,41.66,20400.0,30.1157,30.1157,30.1012,30.1012,20400.0
2014-08-28 12:05:00,41.66,41.68,41.66,41.67,51800.0,30.1012,30.1157,30.1012,30.1084,51800.0
2014-08-28 12:10:00,41.66,41.68,41.66,41.68,26600.0,30.1012,30.1157,30.1012,30.1157,26600.0
2014-08-28 12:15:00,41.68,41.7,41.68,41.69,16800.0,30.1157,30.1301,30.1157,30.1229,16800.0
2014-08-28 12:20:00,41.7,41.71,41.69,41.71,9000.0,30.1301,30.1373,30.1229,30.1373,9000.0
2014-08-28 12:25:00,41.71,41.71,41.7,41.71,3300.0,30.1373,30.1373,30.1301,30.1373,3300.0
2014-08-28 12:30:00,41.71,41.72,41.71,41.71,11200.0,30.1373,30.1446,30.1373,30.1373,11200.0
2014-08-28 12:35:00,41.71,41.71,41.7,41.71,4700.0,30.1373,30.1373,30.1301,30.1373,4700.0
2014-08-28 12:40:00,41.72,41.72,41.7,41.71,3200.0,30.1446,30.1446,30.1301,30.1373,3200.0
2014-08-28 12:45:00,41.71,41.72,41.71,41.71,3200.0,30.1373,30.1446,30.1373,30.1373,3200.0
2014-08-28 12:50:00,41.72,41.72,41.71,41.71,18200.0,30.1446,30.1446,30.1373,30.1373,18200.0
2014-08-28 12:55:00,41.71,41.72,41.7,41.72,21300.0,30.1373,30.1446,30.1301,30.1446,21300.0
2014-08-28 13:00:00,41.71,41.72,41.7,41.71,16500.0,30.1373,30.1446,30.1301,30.1373,16500.0
2014-08-28 13:05:00,41.71,41.71,41.69,41.71,12300.0,30.1373,30.1373,30.1229,30.1373,12300.0
2014-08-28 13:10:00,41.71,41.72,41.7,41.71,20400.0,30.1373,30.1446,30.1301,30.1373,20400.0
2014-08-28 13:15:00,41.71,41.71,41.7,41.7,65900.0,30.1373,30.1373,30.1301,30.1301,65900.0
2014-08-28 13:20:00,41.71,41.71,41.69,41.7,23800.0,30.1373,30.1373,30.1229,30.1301,23800.0
2014-08-28 13:25:00,41.7,41.71,41.69,41.69,16200.0,30.1301,30.1373,30.1229,30.1229,16200.0
2014-08-28 13:30:00,41.7,41.7,41.69,41.69,18900.0,30.1301,30.1301,30.1229,30.1229,18900.0
2014-08-28 13:35:00,41.69,41.7,41.69,41.69,5200.0,30.1229,30.1301,30.1229,30.1229,5200.0
2014-08-28 13:40:00,41.7,41.71,41.69,41.7,16500.0,30.1301,30.1373,30.1229,30.1301,16500.0
2014-08-28 13:45:00,41.7,41.71,41.7,41.7,4500.0,30.1301,30.1373,30.1301,30.1301,4500.0
2014-08-28 13:50:00,41.71,41.71,41.7,41.71,57000.0,30.1373,30.1373,30.1301,30.1373,57000.0
2014-08-28 13:55:00,41.71,41.71,41.7,41.71,19900.0,30.1373,30.1373,30.1301,30.1373,19900.0
2014-08-28 14:00:00,41.71,41.71,41.7,41.71,4100.0,30.1373,30.1373,30.1301,30.1373,4100.0
2014-08-28 14:05:00,41.7,41.71,41.7,41.71,12600.0,30.1301,30.1373,30.1301,30.1373,12600.0
2014-08-28 14:10:00,41.71,41.71,41.7,41.71,28400.0,30.1373,30.1373,30.1301,30.1373,28400.0
2014-08-28 14:15:00,41.71,41.71,41.7,41.71,4100.0,30.1373,30.1373,30.1301,30.1373,4100.0
2014-08-28 14:20:00,41.71,41.72,41.7,41.72,20100.0,30.1373,30.1446,30.1301,30.1446,20100.0
2014-08-28 14:25:00,41.72,41.72,41.72,41.72,3500.0,30.1446,30.1446,30.1446,30.1446,3500.0
2014-08-28 14:30:00,41.72,41.72,41.71,41.72,21000.0,30.1446,30.1446,30.1373,30.1446,21000.0
2014-08-28 14:35:00,41.72,41.72,41.71,41.72,39300.0,30.1446,30.1446,30.1373,30.1446,39300.0
2014-08-28 14:40:00,41.72,41.73,41.71,41.72,24000.0,30.1446,30.1518,30.1373,30.1446,24000.0
2014-08-28 14:45:00,41.72,41.72,41.71,41.71,22100.0,30.1446,30.1446,30.1373,30.1373,22100.0
2014-08-28 14:50:00,41.71,41.71,41.7,41.71,17100.0,30.1373,30.1373,30.1301,30.1373,17100.0
2014-08-28 14:55:00,41.71,41.71,41.7,41.7,26800.0,30.1373,30.1373,30.1301,30.1301,26800.0
2014-08-28 15:00:00,41.7,41.71,41.69,41.7,32200.0,30.1301,30.1373,30.1229,30.1301,32200.0
2014-08-28 15:05:00,41.7,41.7,41.69,41.69,11100.0,30.1301,30.1301,30.1229,30.1229,11100.0
2014-08-28 15:10:00,41.7,41.7,41.69,41.7,30200.0,30.1301,30.1301,30.1229,30.1301,30200.0
2014-08-28 15:15:00,41.7,41.71,41.7,41.71,31200.0,30.1301,30.1373,30.1301,30.1373,31200.0
2014-08-28 15:20:00,41.7,41.71,41.7,41.71,19400.0,30.1301,30.1373,30.1301,30.1373,19400.0
2014-08-28 15:25:00,41.71,41.71,41.7,41.71,11600.0,30.1373,30.1373,30.1301,30.1373,11600.0
2014-08-28 15:30:00,41.7,41.71,41.7,41.7,16400.0,30.1301,30.1373,30.1301,30.1301,16400.0
2014-08-28 15:35:00,41.71,41.71,41.7,41.71,26500.0,30.1373,30.1373,30.1301,30.1373,26500.0
2014-08-28 15:40:00,41.71,41.71,41.7,41.7,55800.0,30.1373,30.1373,30.1301,30.1301,55800.0
2014-08-28 15:45:00,41.7,41.7,41.69,41.7,14000.0,30.1301,30.1301,30.1229,30.1301,14000.0
2014-08-28 15:50:00,41.7,41.7,41.68,41.68,36900.0,30.1301,30.1301,30.1157,30.1157,36900.0
2014-08-28 15:55:00,41.69,41.7,41.68,41.7,135000.0,30.1229,30.1301,30.1157,30.1301,135000.0
2014-08-29 09:30:00,41.67,41.7,41.66,41.67,61800.0,30.1084,30.1301,30.1012,30.1084,61800.0
2014-08-29 09:35:00,41.66,41.69,41.66,41.67,12100.0,30.1012,30.1229,30.1012,30.1084,12100.0
2014-08-29 09:40:00,41.66,41.67,41.64,41.65,32200.0,30.1012,30.1084,30.0868,30.094,32200.0
2014-08-29 09:45:00,41.65,41.65,41.62,41.63,67400.0,30.094,30.094,30.0723,30.0795,67400.0
2014-08-29 09:50:00,41.62,41.63,41.61,41.62,25300.0,30.0723,30.0795,30.0651,30.0723,25300.0
2014-08-29 09:55:00,41.62,41.63,41.61,41.63,15400.0,30.0723,30.0795,30.0651,30.0795,15400.0
2014-08-29 10:00:00,41.62,41.62,41.61,41.61,10900.0,30.0723,30.0723,30.0651,30.0651,10900.0
2014-08-29 10:05:00,41.61,41.62,41.58,41.58,270300.0,30.0651,30.0723,30.0434,30.0434,270300.0
2014-08-29 10:10:00,41.58,41.58,41.56,41.57,138800.0,30.0434,30.0434,30.029,30.0362,138800.0
2014-08-29 10:15:00,41.58,41.59,41.57,41.59,1254800.0,30.0434,30.0506,30.0362,30.0506,1254800.0
2014-08-29 10:20:00,41.58,41.59,41.53,41.54,65500.0,30.0434,30.0506,30.0073,30.0145,65500.0
2014-08-29 10:25:00,41.55,41.57,41.54,41.55,22000.0,30.0217,30.0362,30.0145,30.0217,22000.0
2014-08-29 10:30:00,41.54,41.57,41.54,41.57,19500.0,30.0145,30.0362,30.0145,30.0362,19500.0
2014-08-29 10:35:00,41.58,41.58,41.56,41.57,3700.0,30.0434,30.0434,30.029,30.0362,3700.0
2014-08-29 10:40:00,41.57,41.57,41.55,41.55,25300.0,30.0362,30.0362,30.0217,30.0217,25300.0
2014-08-29 10:45:00,41.55,41.58,41.55,41.58,12500.0,30.0217,30.0434,30.0217,30.0434,12500.0
2014-08-29 10:50:00,41.58,41.59,41.58,41.58,35800.0,30.0434,30.0506,30.0434,30.0434,35800.0
2014-08-29 10:55:00,41.58,41.59,41.57,41.59,6900.0,30.0434,30.0506,30.0362,30.0506,6900.0
2014-08-29 11:00:00,41.59,41.61,41.59,41.6,14600.0,30.0506,30.0651,30.0506,30.0579,14600.0
2014-08-29 11:05:00,41.6,41.6,41.57,41.58,15200.0,30.0579,30.0579,30.0362,30.0434,15200.0
2014-08-29 11:10:00,41.58,41.61,41.56,41.61,23100.0,30.0434,30.0651,30.029,30.0651,23100.0
2014-08-29 11:15:00,41.61,41.62,41.61,41.61,10600.0,30.0651,30.0723,30.0651,30.0651,10600.0
2014-08-29 11:20:00,41.61,41.63,41.61,41.61,16000.0,30.0651,30.0795,30.0651,30.0651,16000.0
2014-08-29 11:25:00,41.61,41.62,41.58,41.61,20400.0,30.0651,30.0723,30.0434,30.0651,20400.0
2014-08-29 11:30:00,41.61,41.66,41.61,41.66,21200.0,30.0651,30.1012,30.0651,30.1012,21200.0
2014-08-29 11:35:00,41.67,41.7,41.67,41.7,70600.0,30.1084,30.1301,30.1084,30.1301,70600.0
2014-08-29 11:40:00,41.7,41.71,41.69,41.69,29000.0,30.1301,30.1373,30.1229,30.1229,29000.0
2014-08-29 11:45:00,41.69,41.72,41.69,41.71,31900.0,30.1229,30.1446,30.1229,30.1373,31900.0
2014-08-29 11:50:00,41.71,41.72,41.71,41.71,15200.0,30.1373,30.1446,30.1373,30.1373,15200.0
2014-08-29 11:55:00,41.71,41.72,41.7,41.71,10300.0,30.1373,30.1446,30.1301,30.1373,10300.0
2014-08-29 12:00:00,41.71,41.72,41.7,41.71,19400.0,30.1373,30.1446,30.1301,30.1373,19400.0
2014-08-29 12:05:00,41.71,41.71,41.7,41.71,192800.0,30.1373,30.1373,30.1301,30.1373,192800.0
2014-08-29 12:10:00,41.71,41.71,41.7,41.71,10400.0,30.1373,30.1373,30.1301,30.1373,10400.0
2014-08-29 12:15:00,41.71,41.71,41.7,41.7,4200.0,30.1373,30.1373,30.1301,30.1301,4200.0
2014-08-29 12:20:00,41.71,41.71,41.69,41.69,3000.0,30.1373,30.1373,30.1229,30.1229,3000.0
2014-08-29 12:25:00,41.7,41.7,41.67,41.67,25700.0,30.1301,30.1301,30.1084,30.1084,25700.0
2014-08-29 12:30:00,41.68,41.68,41.66,41.67,3700.0,30.1157,30.1157,30.1012,30.1084,3700.0
2014-08-29 12:35:00,41.67,41.67,41.66,41.66,8100.0,30.1084,30.1084,30.1012,30.1012,8100.0
2014-08-29 12:40:00,41.67,41.67,41.66,41.67,7500.0,30.1084,30.1084,30.1012,30.1084,7500.0
2014-08-29 12:45:00,41.67,41.68,41.67,41.68,7100.0,30.1084,30.1157,30.1084,30.1157,7100.0
2014-08-29 12:50:00,41.68,41.69,41.67,41.69,13200.0,30.1157,30.1229,30.1084,30.1229,13200.0
2014-08-29 12:55:00,41.69,41.69,41.68,41.68,15500.0,30.1229,30.1229,30.1157,30.1157,15500.0
2014-08-29 13:00:00,41.68,41.7,41.68,41.7,17300.0,30.1157,30.1301,30.1157,30.1301,17300.0
2014-08-29 13:05:00,41.7,41.7,41.68,41.69,24500.0,30.1301,30.1301,30.1157,30.1229,24500.0
2014-08-29 13:10:00,41.69,41.69,41.68,41.69,27700.0,30.1229,30.1229,30.1157,30.1229,27700.0
2014-08-29 13:15:00,41.69,41.69,41.67,41.67,12800.0,30.1229,30.1229,30.1084,30.1084,12800.0
2014-08-29 13:20:00,41.67,41.68,41.66,41.66,34800.0,30.1084,30.1157,30.1012,30.1012,34800.0
2014-08-29 13:25:00,41.66,41.68,41.66,41.68,4800.0,30.1012,30.1157,30.1012,30.1157,4800.0
2014-08-29 13:30:00,41.67,41.68,41.66,41.67,4800.0,30.1084,30.1157,30.1012,30.1084,4800.0
2014-08-29 13:35:00,41.67,41.67,41.66,41.67,21200.0,30.1084,30.1084,30.1012,30.1084,21200.0
2014-08-29 13:40:00,41.66,41.67,41.65,41.65,12000.0,30.1012,30.1084,30.094,30.094,12000.0
2014-08-29 13:45:00,41.66,41.66,41.64,41.65,16000.0,30.1012,30.1012,30.0868,30.094,16000.0
2014-08-29 13:50:00,41.65,41.65,41.64,41.65,13200.0,30.094,30.094,30.0868,30.094,13200.0
2014-08-29 13:55:00,41.65,41.66,41.65,41.65,19500.0,30.094,30.1012,30.094,30.094,19500.0
2014-08-29 14:00:00,41.66,41.66,41.65,41.66,21700.0,30.1012,30.1012,30.094,30.1012,21700.0
2014-08-29 14:05:00,41.66,41.66,41.65,41.66,16700.0,30.1012,30.1012,30.094,30.1012,16700.0
2014-08-29 14:10:00,41.66,41.66,41.65,41.66,20900.0,30.1012,30.1012,30.094,30.1012,20900.0
2014-08-29 14:15:00,41.66,41.66,41.63,41.64,56900.0,30.1012,30.1012,30.0795,30.0868,56900.0
2014-08-29 14:20:00,41.64,41.65,41.63,41.64,16800.0,30.0868,30.094,30.0795,30.0868,16800.0
2014-08-29 14:25:00,41.64,41.65,41.63,41.65,13100.0,30.0868,30.094,30.0795,30.094,13100.0
2014-08-29 14:30:00,41.64,41.65,41.64,41.64,3100.0,30.0868,30.094,30.0868,30.0868,3100.0
2014-08-29 14:35:00,41.64,41.65,41.64,41.64,6300.0,30.0868,30.094,30.0868,30.0868,6300.0
2014-08-29 14:40:00,41.64,41.64,41.62,41.63,18200.0,30.0868,30.0868,30.0723,30.0795,18200.0
2014-08-29 14:45:00,41.63,41.64,41.62,41.64,14500.0,30.0795,30.0868,30.0723,30.0868,14500.0
2014-08-29 14:50:00,41.64,41.64,41.63,41.64,6100.0,30.0868,30.0868,30.0795,30.0868,6100.0
2014-08-29 14:55:00,41.64,41.64,41.62,41.63,16600.0,30.0868,30.0868,30.0723,30.0795,16600.0
2014-08-29 15:00:00,41.63,41.64,41.62,41.64,13200.0,30.0795,30.0868,30.0723,30.0868,13200.0
2014-08-29 15:05:00,41.63,41.63,41.61,41.62,29700.0,30.0795,30.0795,30.0651,30.0723,29700.0
2014-08-29 15:10:00,41.62,41.63,41.61,41.62,9900.0,30.0723,30.0795,30.0651,30.0723,9900.0
2014-08-29 15:15:00,41.63,41.63,41.62,41.63,28900.0,30.0795,30.0795,30.0723,30.0795,28900.0
2014-08-29 15:20:00,41.62,41.63,41.61,41.62,29200.0,30.0723,30.0795,30.0651,30.0723,29200.0
2014-08-29 15:25:00,41.62,41.62,41.61,41.62,19700.0,30.0723,30.0723,30.0651,30.0723,19700.0
2014-08-29 15:30:00,41.62,41.62,41.6,41.62,70800.0,30.0723,30.0723,30.0579,30.0723,70800.0
2014-08-29 15:35:00,41.62,41.64,41.62,41.64,19400.0,30.0723,30.0868,30.0723,30.0868,19400.0
2014-08-29 15:40:00,41.64,41.64,41.63,41.64,126000.0,30.0868,30.0868,30.0795,30.0868,126000.0
2014-08-29 15:45:00,41.64,41.66,41.64,41.65,49200.0,30.0868,30.1012,30.0868,30.094,49200.0
2014-08-29 15:50:00,41.66,41.66,41.65,41.65,205700.0,30.1012,30.1012,30.094,30.094,205700.0
2014-08-29 15:55:00,41.65,41.69,41.65,41.69,115400.0,30.094,30.1229,30.094,30.1229,115400.0
2014-09-02 09:30:00,41.76,41.79,41.75,41.75,51300.0,30.1735,30.1951,30.1662,30.1662,51300.0
2014-09-02 09:35:00,41.76,41.76,41.72,41.73,16400.0,30.1735,30.1735,30.1446,30.1518,16400.0
2014-09-02 09:40:00,41.72,41.72,41.71,41.72,11200.0,30.1446,30.1446,30.1373,30.1446,11200.0
2014-09-02 09:45:00,41.71,41.73,41.71,41.72,12600.0,30.1373,30.1518,30.1373,30.1446,12600.0
2014-09-02 09:50:00,41.73,41.74,41.72,41.73,11000.0,30.1518,30.159,30.1446,30.1518,11000.0
2014-09-02 09:55:00,41.72,41.72,41.69,41.72,13700.0,30.1446,30.1446,30.1229,30.1446,13700.0
2014-09-02 10:00:00,41.73,41.75,41.71,41.74,59000.0,30.1518,30.1662,30.1373,30.159,59000.0
2014-09-02 10:05:00,41.74,41.75,41.72,41.73,46100.0,30.159,30.1662,30.1446,30.1518,46100.0
2014-09-02 10:10:00,41.73,41.75,41.73,41.74,16300.0,30.1518,30.1662,30.1518,30.159,16300.0
2014-09-02 10:15:00,41.75,41.75,41.72,41.73,10800.0,30.1662,30.1662,30.1446,30.1518,10800.0
2014-09-02 10:20:00,41.73,41.74,41.72,41.73,9600.0,30.1518,30.159,30.1446,30.1518,9600.0
2014-09-02 10:25:00,41.74,41.75,41.73,41.74,22700.0,30.159,30.1662,30.1518,30.159,22700.0
2014-09-02 10:30:00,41.74,41.76,41.73,41.76,26800.0,30.159,30.1735,30.1518,30.1735,26800.0
2014-09-02 10:35:00,41.76,41.76,41.74,41.75,10600.0,30.1735,30.1735,30.159,30.1662,10600.0
2014-09-02 10:40:00,41.75,41.77,41.75,41.76,16000.0,30.1662,30.1807,30.1662,30.1735,16000.0
2014-09-02 10:45:00,41.77,41.77,41.75,41.75,31500.0,30.1807,30.1807,30.1662,30.1662,31500.0
2014-09-02 10:50:00,41.75,41.77,41.74,41.76,22200.0,30.1662,30.1807,30.159,30.1735,22200.0
2014-09-02 10:55:00,41.77,41.77,41.76,41.77,44600.0,30.1807,30.1807,30.1735,30.1807,44600.0
2014-09-02 11:00:00,41.77,41.78,41.74,41.74,71100.0,30.1807,30.1879,30.159,30.159,71100.0
2014-09-02 11:05:00,41.74,41.75,41.73,41.75,56600.0,30.159,30.1662,30.1518,30.1662,56600.0
2014-09-02 11:10:00,41.74,41.75,41.72,41.72,14300.0,30.159,30.1662,30.1446,30.1446,14300.0
2014-09-02 11:15:00,41.72,41.72,41.69,41.7,18600.0,30.1446,30.1446,30.1229,30.1301,18600.0
2014-09-02 11:20:00,41.7,41.71,41.7,41.71,49300.0,30.1301,30.1373,30.1301,30.1373,49300.0
2014-09-02 11:25:00,41.7,41.72,41.7,41.71,16800.0,30.1301,30.1446,30.1301,30.1373,16800.0
2014-09-02 11:30:00,41.71,41.74,41.71,41.73,16700.0,30.1373,30.159,30.1373,30.1518,16700.0
2014-09-02 11:35:00,41.73,41.75,41.73,41.75,12500.0,30.1518,30.1662,30.1518,30.1662,12500.0
2014-09-02 11:40:00,41.74,41.75,41.72,41.75,24500.0,30.159,30.1662,30.1446,30.1662,24500.0
2014-09-02 11:45:00,41.75,41.76,41.71,41.71,20900.0,30.1662,30.1735,30.1373,30.1373,20900.0
2014-09-02 11:50:00,41.72,41.72,41.69,41.7,17800.0,30.1446,30.1446,30.1229,30.1301,17800.0
2014-09-02 11:55:00,41.7,41.71,41.7,41.7,9800.0,30.1301,30.1373,30.1301,30.1301,9800.0
2014-09-02 12:00:00,41.69,41.7,41.67,41.7,17200.0,30.1229,30.1301,30.1084,30.1301,17200.0
2014-09-02 12:05:00,41.69,41.71,41.69,41.7,9700.0,30.1229,30.1373,30.1229,30.1301,9700.0
2014-09-02 12:10:00,41.71,41.71,41.7,41.7,10600.0,30.1373,30.1373,30.1301,30.1301,10600.0
2014-09-02 12:15:00,41.71,41.71,41.7,41.71,9900.0,30.1373,30.1373,30.1301,30.1373,9900.0
2014-09-02 12:20:00,41.72,41.72,41.7,41.7,13300.0,30.1446,30.1446,30.1301,30.1301,13300.0
2014-09-02 12:25:00,41.71,41.71,41.7,41.7,20800.0,30.1373,30.1373,30.1301,30.1301,20800.0
2014-09-02 12:30:00,41.7,41.7,41.65,41.66,21800.0,30.1301,30.1301,30.094,30.1012,21800.0
2014-09-02 12:35:00,41.66,41.67,41.65,41.65,17200.0,30.1012,30.1084,30.094,30.094,17200.0
2014-09-02 12:40:00,41.65,41.65,41.62,41.62,48300.0,30.094,30.094,30.0723,30.0723,48300.0
2014-09-02 12:45:00,41.62,41.63,41.61,41.63,9100.0,30.0723,30.0795,30.0651,30.0795,9100.0
2014-09-02 12:50:00,41.62,41.63,41.61,41.63,9400.0,30.0723,30.0795,30.0651,30.0795,9400.0
2014-09-02 12:55:00,41.63,41.64,41.61,41.62,46600.0,30.0795,30.0868,30.0651,30.0723,46600.0
2014-09-02 13:00:00,41.62,41.63,41.6,41.61,27600.0,30.0723,30.0795,30.0579,30.0651,27600.0
2014-09-02 13:05:00,41.61,41.65,41.61,41.65,22500.0,30.0651,30.094,30.0651,30.094,22500.0
2014-09-02 13:10:00,41.64,41.65,41.64,41.65,18300.0,30.0868,30.094,30.0868,30.094,18300.0
2014-09-02 13:15:00,41.65,41.66,41.65,41.66,4000.0,30.094,30.1012,30.094,30.1012,4000.0
2014-09-02 13:20:00,41.65,41.66,41.64,41.65,41300.0,30.094,30.1012,30.0868,30.094,41300.0
2014-09-02 13:25:00,41.66,41.66,41.63,41.64,14000.0,30.1012,30.1012,30.0795,30.0868,14000.0
2014-09-02 13:30:00,41.64,41.65,41.64,41.64,11000.0,30.0868,30.094,30.0868,30.0868,11000.0
2014-09-02 13:35:00,41.64,41.66,41.63,41.65,22200.0,30.0868,30.1012,30.0795,30.094,22200.0
2014-09-02 13:40:00,41.66,41.67,41.65,41.65,13700.0,30.1012,30.1084,30.094,30.094,13700.0
2014-09-02 13:45:00,41.66,41.67,41.65,41.67,21900.0,30.1012,30.1084,30.094,30.1084,21900.0
2014-09-02 13:50:00,41.67,41.67,41.65,41.66,13600.0,30.1084,30.1084,30.094,30.1012,13600.0
2014-09-02 13:55:00,41.66,41.68,41.66,41.68,18700.0,30.1012,30.1157,30.1012,30.1157,18700.0
2014-09-02 14:00:00,41.68,41.68,41.67,41.68,22300.0,30.1157,30.1157,30.1084,30.1157,22300.0
2014-09-02 14:05:00,41.68,41.69,41.67,41.69,67700.0,30.1157,30.1229,30.1084,30.1229,67700.0
2014-09-02 14:10:00,41.69,41.69,41.68,41.69,14200.0,30.1229,30.1229,30.1157,30.1229,14200.0
2014-09-02 14:15:00,41.69,41.69,41.68,41.69,5200.0,30.1229,30.1229,30.1157,30.1229,5200.0
2014-09-02 14:20:00,41.69,41.69,41.67,41.69,37000.0,30.1229,30.1229,30.1084,30.1229,37000.0
2014-09-02 14:25:00,41.68,41.69,41.67,41.69,14600.0,30.1157,30.1229,30.1084,30.1229,14600.0
2014-09-02 14:30:00,41.68,41.69,41.67,41.68,11600.0,30.1157,30.1229,30.1084,30.1157,11600.0
2014-09-02 14:35:00,41.68,41.68,41.67,41.67,35400.0,30.1157,30.1157,30.1084,30.1084,35400.0
2014-09-02 14:40:00,41.68,41.69,41.67,41.68,42500.0,30.1157,30.1229,30.1084,30.1157,42500.0
2014-09-02 14:45:00,41.68,41.68,41.67,41.67,8800.0,30.1157,30.1157,30.1084,30.1084,8800.0
2014-09-02 14:50:00,41.68,41.7,41.68,41.7,30100.0,30.1157,30.1301,30.1157,30.1301,30100.0
2014-09-02 14:55:00,41.7,41.71,41.69,41.69,10800.0,30.1301,30.1373,30.1229,30.1229,10800.0
2014-09-02 15:00:00,41.7,41.71,41.7,41.71,12200.0,30.1301,30.1373,30.1301,30.1373,12200.0
2014-09-02 15:05:00,41.71,41.71,41.69,41.7,37000.0,30.1373,30.1373,30.1229,30.1301,37000.0
2014-09-02 15:10:00,41.7,41.7,41.69,41.7,45100.0,30.1301,30.1301,30.1229,30.1301,45100.0
2014-09-02 15:15:00,41.71,41.71,41.7,41.7,32400.0,30.1373,30.1373,30.1301,30.1301,32400.0
2014-09-02 15:20:00,41.71,41.71,41.7,41.71,5000.0,30.1373,30.1373,30.1301,30.1373,5000.0
2014-09-02 15:25:00,41.71,41.72,41.7,41.72,41600.0,30.1373,30.1446,30.1301,30.1446,41600.0
2014-09-02 15:30:00,41.71,41.72,41.69,41.71,24900.0,30.1373,30.1446,30.1229,30.1373,24900.0
2014-09-02 15:35:00,41.71,41.71,41.7,41.71,6600.0,30.1373,30.1373,30.1301,30.1373,6600.0
2014-09-02 15:40:00,41.71,41.73,41.7,41.73,29400.0,30.1373,30.1518,30.1301,30.1518,29400.0
2014-09-02 15:45:00,41.73,41.74,41.72,41.74,43800.0,30.1518,30.159,30.1446,30.159,43800.0
2014-09-02 15:50:00,41.74,41.75,41.72,41.73,61000.0,30.159,30.1662,30.1446,30.1518,61000.0
2014-09-02 15:55:00,41.73,41.73,41.72,41.73,64600.0,30.1518,30.1518,30.1446,30.1518,64600.0
2014-09-03 09:30:00,42.07,42.11,42.07,42.09,97900.0,30.3974,30.4263,30.3974,30.4119,97900.0
2014-09-03 09:35:00,42.09,42.1,42.08,42.08,7800.0,30.4119,30.4191,30.4047,30.4047,7800.0
2014-09-03 09:40:00,42.08,42.08,42.06,42.07,17800.0,30.4047,30.4047,30.3902,30.3974,17800.0
2014-09-03 09:45:00,42.07,42.09,42.07,42.09,19600.0,30.3974,30.4119,30.3974,30.4119,19600.0
2014-09-03 09:50:00,42.09,42.09,42.07,42.08,20000.0,30.4119,30.4119,30.3974,30.4047,20000.0
2014-09-03 09:55:00,42.07,42.08,42.06,42.07,25800.0,30.3974,30.4047,30.3902,30.3974,25800.0
2014-09-03 10:00:00,42.08,42.09,42.07,42.08,19300.0,30.4047,30.4119,30.3974,30.4047,19300.0
2014-09-03 10:05:00,42.09,42.09,42.08,42.08,51000.0,30.4119,30.4119,30.4047,30.4047,51000.0
2014-09-03 10:10:00,42.07,42.09,42.07,42.08,29700.0,30.3974,30.4119,30.3974,30.4047,29700.0
2014-09-03 10:15:00,42.08,42.09,42.07,42.07,15800.0,30.4047,30.4119,30.3974,30.3974,15800.0
2014-09-03 10:20:00,42.07,42.07,42.05,42.05,6700.0,30.3974,30.3974,30.383,30.383,6700.0
2014-09-03 10:25:00,42.06,42.06,42.04,42.05,12200.0,30.3902,30.3902,30.3758,30.383,12200.0
2014-09-03 10:30:00,42.05,42.08,42.05,42.08,19400.0,30.383,30.4047,30.383,30.4047,19400.0
2014-09-03 10:35:00,42.07,42.08,42.07,42.08,15700.0,30.3974,30.4047,30.3974,30.4047,15700.0
2014-09-03 10:40:00,42.08,42.09,42.08,42.08,17700.0,30.4047,30.4119,30.4047,30.4047,17700.0
2014-09-03 10:45:00,42.08,42.08,42.07,42.07,22900.0,30.4047,30.4047,30.3974,30.3974,22900.0
2014-09-03 10:50:00,42.08,42.09,42.07,42.08,8000.0,30.4047,30.4119,30.3974,30.4047,8000.0
2014-09-03 10:55:00,42.07,42.08,42.07,42.07,68700.0,30.3974,30.4047,30.3974,30.3974,68700.0
2014-09-03 11:00:00,42.07,42.09,42.06,42.06,14100.0,30.3974,30.4119,30.3902,30.3902,14100.0
2014-09-03 11:05:00,42.06,42.07,42.05,42.06,16900.0,30.3902,30.3974,30.383,30.3902,16900.0
2014-09-03 11:10:00,42.06,42.06,42.05,42.06,18800.0,30.3902,30.3902,30.383,30.3902,18800.0
2014-09-03 11:15:00,42.06,42.06,42.05,42.06,21900.0,30.3902,30.3902,30.383,30.3902,21900.0
2014-09-03 11:20:00,42.06,42.06,42.04,42.05,22300.0,30.3902,30.3902,30.3758,30.383,22300.0
2014-09-03 11:25:00,42.05,42.05,41.99,41.99,79800.0,30.383,30.383,30.3396,30.3396,79800.0
2014-09-03 11:30:00,42.0,42.02,41.99,42.01,28300.0,30.3469,30.3613,30.3396,30.3541,28300.0
2014-09-03 11:35:00,42.01,42.01,42.0,42.0,16500.0,30.3541,30.3541,30.3469,30.3469,16500.0
2014-09-03 11:40:00,42.0,42.0,41.97,41.97,8500.0,30.3469,30.3469,30.3252,30.3252,8500.0
2014-09-03 11:45:00,41.97,41.97,41.96,41.97,6700.0,30.3252,30.3252,30.318,30.3252,6700.0
2014-09-03 11:50:00,41.97,41.97,41.96,41.97,15900.0,30.3252,30.3252,30.318,30.3252,15900.0
2014-09-03 11:55:00,41.97,41.97,41.95,41.95,65400.0,30.3252,30.3252,30.3107,30.3107,65400.0
2014-09-03 12:00:00,41.95,41.95,41.93,41.94,14100.0,30.3107,30.3107,30.2963,30.3035,14100.0
2014-09-03 12:05:00,41.95,41.95,41.94,41.95,4000.0,30.3107,30.3107,30.3035,30.3107,4000.0
2014-09-03 12:10:00,41.95,41.97,41.94,41.97,10200.0,30.3107,30.3252,30.3035,30.3252,10200.0
2014-09-03 12:15:00,41.96,41.98,41.96,41.97,15900.0,30.318,30.3324,30.318,30.3252,15900.0
2014-09-03 12:20:00,41.97,41.97,41.96,41.97,10100.0,30.3252,30.3252,30.318,30.3252,10100.0
2014-09-03 12:25:00,41.97,41.98,41.96,41.97,28200.0,30.3252,30.3324,30.318,30.3252,28200.0
2014-09-03 12:30:00,41.98,41.98,41.97,41.97,33800.0,30.3324,30.3324,30.3252,30.3252,33800.0
2014-09-03 12:35:00,41.98,41.99,41.97,41.98,34400.0,30.3324,30.3396,30.3252,30.3324,34400.0
2014-09-03 12:40:00,41.99,42.0,41.98,42.0,30500.0,30.3396,30.3469,30.3324,30.3469,30500.0
2014-09-03 12:45:00,42.0,42.0,41.99,42.0,11000.0,30.3469,30.3469,30.3396,30.3469,11000.0
2014-09-03 12:50:00,42.0,42.0,41.99,42.0,12400.0,30.3469,30.3469,30.3396,30.3469,12400.0
2014-09-03 12:55:00,41.99,42.0,41.99,42.0,20900.0,30.3396,30.3469,30.3396,30.3469,20900.0
2014-09-03 13:00:00,42.0,42.0,41.99,42.0,54100.0,30.3469,30.3469,30.3396,30.3469,54100.0
2014-09-03 13:05:00,42.0,42.02,41.99,42.01,24000.0,30.3469,30.3613,30.3396,30.3541,24000.0
2014-09-03 13:10:00,42.01,42.02,42.0,42.02,11100.0,30.3541,30.3613,30.3469,30.3613,11100.0
2014-09-03 13:15:00,42.02,42.02,42.01,42.02,10900.0,30.3613,30.3613,30.3541,30.3613,10900.0
2014-09-03 13:20:00,42.02,42.02,42.01,42.01,26900.0,30.3613,30.3613,30.3541,30.3541,26900.0
2014-09-03 13:25:00,42.02,42.02,42.01,42.02,7900.0,30.3613,30.3613,30.3541,30.3613,7900.0
2014-09-03 13:30:00,42.02,42.03,42.02,42.02,8500.0,30.3613,30.3685,30.3613,30.3613,8500.0
2014-09-03 13:35:00,42.03,42.03,42.01,42.01,19800.0,30.3685,30.3685,30.3541,30.3541,19800.0
2014-09-03 13:40:00,42.02,42.02,42.01,42.01,4300.0,30.3613,30.3613,30.3541,30.3541,4300.0
2014-09-03 13:45:00,42.01,42.02,42.0,42.01,26000.0,30.3541,30.3613,30.3469,30.3541,26000.0
2014-09-03 13:50:00,42.01,42.01,41.99,42.0,34000.0,30.3541,30.3541,30.3396,30.3469,34000.0
2014-09-03 13:55:00,42.0,42.01,41.99,42.01,33700.0,30.3469,30.3541,30.3396,30.3541,33700.0
2014-09-03 14:00:00,42.01,42.01,41.99,42.01,15900.0,30.3541,30.3541,30.3396,30.3541,15900.0
2014-09-03 14:05:00,42.0,42.02,42.0,42.01,31300.0,30.3469,30.3613,30.3469,30.3541,31300.0
2014-09-03 14:10:00,42.01,42.01,42.0,42.0,18200.0,30.3541,30.3541,30.3469,30.3469,18200.0
2014-09-03 14:15:00,42.0,42.0,41.99,41.99,8200.0,30.3469,30.3469,30.3396,30.3396,8200.0
2014-09-03 14:20:00,42.0,42.0,41.99,42.0,4700.0,30.3469,30.3469,30.3396,30.3469,4700.0
2014-09-03 14:25:00,42.0,42.0,41.98,41.99,16700.0,30.3469,30.3469,30.3324,30.3396,16700.0
2014-09-03 14:30:00,41.99,42.0,41.99,41.99,8900.0,30.3396,30.3469,30.3396,30.3396,8900.0
2014-09-03 14:35:00,41.99,42.0,41.99,41.99,93000.0,30.3396,30.3469,30.3396,30.3396,93000.0
2014-09-03 14:40:00,42.0,42.01,42.0,42.0,12500.0,30.3469,30.3541,30.3469,30.3469,12500.0
2014-09-03 14:45:00,42.0,42.0,41.99,41.99,5100.0,30.3469,30.3469,30.3396,30.3396,5100.0
2014-09-03 14:50:00,41.99,41.99,41.98,41.98,57100.0,30.3396,30.3396,30.3324,30.3324,57100.0
2014-09-03 14:55:00,41.99,41.99,41.97,41.98,33100.0,30.3396,30.3396,30.3252,30.3324,33100.0
2014-09-03 15:00:00,41.98,41.98,41.95,41.96,10900.0,30.3324,30.3324,30.3107,30.318,10900.0
2014-09-03 15:05:00,41.97,41.98,41.96,41.98,19800.0,30.3252,30.3324,30.318,30.3324,19800.0
2014-09-03 15:10:00,41.98,41.98,41.97,41.98,28500.0,30.3324,30.3324,30.3252,30.3324,28500.0
2014-09-03 15:15:00,41.98,42.0,41.97,41.99,23500.0,30.3324,30.3469,30.3252,30.3396,23500.0
2014-09-03 15:20:00,41.99,41.99,41.97,41.98,7100.0,30.3396,30.3396,30.3252,30.3324,7100.0
2014-09-03 15:25:00,41.98,41.99,41.97,41.98,14500.0,30.3324,30.3396,30.3252,30.3324,14500.0
2014-09-03 15:30:00,41.99,41.99,41.98,41.99,21800.0,30.3396,30.3396,30.3324,30.3396,21800.0
2014-09-03 15:35:00,41.98,41.99,41.98,41.98,25700.0,30.3324,30.3396,30.3324,30.3324,25700.0
2014-09-03 15:40:00,41.98,41.99,41.98,41.98,20300.0,30.3324,30.3396,30.3324,30.3324,20300.0
2014-09-03 15:45:00,41.98,41.99,41.97,41.98,23900.0,30.3324,30.3396,30.3252,30.3324,23900.0
2014-09-03 15:50:00,41.98,41.99,41.98,41.98,35500.0,30.3324,30.3396,30.3324,30.3324,35500.0
2014-09-03 15:55:00,41.98,42.01,41.98,42.0,82300.0,30.3324,30.3541,30.3324,30.3469,82300.0
2014-09-04 09:30:00,41.97,41.98,41.95,41.98,62600.0,30.3252,30.3324,30.3107,30.3324,62600.0
2014-09-04 09:35:00,41.98,42.01,41.98,41.99,14700.0,30.3324,30.3541,30.3324,30.3396,14700.0
2014-09-04 09:40:00,41.98,42.01,41.98,42.01,51700.0,30.3324,30.3541,30.3324,30.3541,51700.0
2014-09-04 09:45:00,42.01,42.02,41.99,42.0,16500.0,30.3541,30.3613,30.3396,30.3469,16500.0
2014-09-04 09:50:00,42.0,42.02,42.0,42.0,17000.0,30.3469,30.3613,30.3469,30.3469,17000.0
2014-09-04 09:55:00,42.01,42.01,41.99,42.0,14400.0,30.3541,30.3541,30.3396,30.3469,14400.0
2014-09-04 10:00:00,42.0,42.01,41.98,41.99,42100.0,30.3469,30.3541,30.3324,30.3396,42100.0
2014-09-04 10:05:00,41.98,42.03,41.98,42.01,48100.0,30.3324,30.3685,30.3324,30.3541,48100.0
2014-09-04 10:10:00,42.01,42.05,42.0,42.04,13600.0,30.3541,30.383,30.3469,30.3758,13600.0
2014-09-04 10:15:00,42.05,42.06,42.02,42.02,45000.0,30.383,30.3902,30.3613,30.3613,45000.0
2014-09-04 10:20:00,42.01,42.02,42.0,42.01,9200.0,30.3541,30.3613,30.3469,30.3541,9200.0
2014-09-04 10:25:00,42.02,42.02,42.0,42.01,29400.0,30.3613,30.3613,30.3469,30.3541,29400.0
2014-09-04 10:30:00,42.0,42.02,41.98,41.99,18500.0,30.3469,30.3613,30.3324,30.3396,18500.0
2014-09-04 10:35:00,41.98,41.98,41.96,41.97,17900.0,30.3324,30.3324,30.318,30.3252,17900.0
2014-09-04 10:40:00,41.97,42.0,41.97,42.0,13700.0,30.3252,30.3469,30.3252,30.3469,13700.0
2014-09-04 10:45:00,42.0,42.0,41.98,41.99,17700.0,30.3469,30.3469,30.3324,30.3396,17700.0
2014-09-04 10:50:00,41.99,42.01,41.98,42.01,14100.0,30.3396,30.3541,30.3324,30.3541,14100.0
2014-09-04 10:55:00,42.0,42.01,41.95,41.96,21200.0,30.3469,30.3541,30.3107,30.318,21200.0
2014-09-04 11:00:00,41.97,41.98,41.95,41.95,32100.0,30.3252,30.3324,30.3107,30.3107,32100.0
2014-09-04 11:05:00,41.96,41.96,41.93,41.95,35700.0,30.318,30.318,30.2963,30.3107,35700.0
2014-09-04 11:10:00,41.95,41.96,41.94,41.95,15800.0,30.3107,30.318,30.3035,30.3107,15800.0
2014-09-04 11:15:00,41.95,41.96,41.94,41.95,13800.0,30.3107,30.318,30.3035,30.3107,13800.0
2014-09-04 11:20:00,41.96,41.96,41.94,41.95,16500.0,30.318,30.318,30.3035,30.3107,16500.0
2014-09-04 11:25:00,41.96,41.96,41.93,41.93,64700.0,30.318,30.318,30.2963,30.2963,64700.0
2014-09-04 11:30:00,41.92,41.93,41.91,41.91,28000.0,30.2891,30.2963,30.2818,30.2818,28000.0
2014-09-04 11:35:00,41.91,41.91,41.9,41.9,9700.0,30.2818,30.2818,30.2746,30.2746,9700.0
2014-09-04 11:40:00,41.89,41.91,41.86,41.87,49500.0,30.2674,30.2818,30.2457,30.2529,49500.0
2014-09-04 11:45:00,41.86,41.88,41.86,41.87,8500.0,30.2457,30.2602,30.2457,30.2529,8500.0
2014-09-04 11:50:00,41.87,41.88,41.86,41.86,32100.0,30.2529,30.2602,30.2457,30.2457,32100.0
2014-09-04 11:55:00,41.87,41.87,41.84,41.85,114600.0,30.2529,30.2529,30.2313,30.2385,114600.0
2014-09-04 12:00:00,41.85,41.89,41.85,41.89,18900.0,30.2385,30.2674,30.2385,30.2674,18900.0
2014-09-04 12:05:00,41.88,41.89,41.87,41.88,17600.0,30.2602,30.2674,30.2529,30.2602,17600.0
2014-09-04 12:10:00,41.89,41.9,41.88,41.88,13800.0,30.2674,30.2746,30.2602,30.2602,13800.0
2014-09-04 12:15:00,41.88,41.89,41.88,41.88,14600.0,30.2602,30.2674,30.2602,30.2602,14600.0
2014-09-04 12:20:00,41.88,41.88,41.87,41.87,10300.0,30.2602,30.2602,30.2529,30.2529,10300.0
2014-09-04 12:25:00,41.87,41.87,41.85,41.86,3500.0,30.2529,30.2529,30.2385,30.2457,3500.0
2014-09-04 12:30:00,41.85,41.87,41.85,41.87,16500.0,30.2385,30.2529,30.2385,30.2529,16500.0
2014-09-04 12:35:00,41.87,41.88,41.87,41.87,12300.0,30.2529,30.2602,30.2529,30.2529,12300.0
2014-09-04 12:40:00,41.87,41.88,41.87,41.87,12700.0,30.2529,30.2602,30.2529,30.2529,12700.0
2014-09-04 12:45:00,41.87,41.88,41.86,41.87,3600.0,30.2529,30.2602,30.2457,30.2529,3600.0
2014-09-04 12:50:00,41.87,41.87,41.87,41.87,1800.0,30.2529,30.2529,30.2529,30.2529,1800.0
2014-09-04 12:55:00,41.87,41.88,41.87,41.88,11500.0,30.2529,30.2602,30.2529,30.2602,11500.0
2014-09-04 13:00:00,41.88,41.89,41.87,41.89,32800.0,30.2602,30.2674,30.2529,30.2674,32800.0
2014-09-04 13:05:00,41.89,41.89,41.88,41.89,17900.0,30.2674,30.2674,30.2602,30.2674,17900.0
2014-09-04 13:10:00,41.89,41.9,41.88,41.9,22400.0,30.2674,30.2746,30.2602,30.2746,22400.0
2014-09-04 13:15:00,41.9,41.9,41.89,41.89,21700.0,30.2746,30.2746,30.2674,30.2674,21700.0
2014-09-04 13:20:00,41.88,41.89,41.88,41.89,31700.0,30.2602,30.2674,30.2602,30.2674,31700.0
2014-09-04 13:25:00,41.89,41.9,41.87,41.88,12000.0,30.2674,30.2746,30.2529,30.2602,12000.0
2014-09-04 13:30:00,41.88,41.89,41.88,41.88,6700.0,30.2602,30.2674,30.2602,30.2602,6700.0
2014-09-04 13:35:00,41.88,41.88,41.87,41.88,2800.0,30.2602,30.2602,30.2529,30.2602,2800.0
2014-09-04 13:40:00,41.88,41.89,41.87,41.89,8600.0,30.2602,30.2674,30.2529,30.2674,8600.0
2014-09-04 13:45:00,41.89,41.89,41.87,41.87,6300.0,30.2674,30.2674,30.2529,30.2529,6300.0
2014-09-04 13:50:00,41.88,41.89,41.87,41.88,35900.0,30.2602,30.2674,30.2529,30.2602,35900.0
2014-09-04 13:55:00,41.89,41.89,41.87,41.87,68000.0,30.2674,30.2674,30.2529,30.2529,68000.0
2014-09-04 14:00:00,41.88,41.9,41.87,41.89,15900.0,30.2602,30.2746,30.2529,30.2674,15900.0
2014-09-04 14:05:00,41.9,41.9,41.88,41.89,14700.0,30.2746,30.2746,30.2602,30.2674,14700.0
2014-09-04 14:10:00,41.89,41.89,41.88,41.88,8100.0,30.2674,30.2674,30.2602,30.2602,8100.0
2014-09-04 14:15:00,41.88,41.89,41.87,41.88,8800.0,30.2602,30.2674,30.2529,30.2602,8800.0
2014-09-04 14:20:00,41.88,41.88,41.87,41.87,3900.0,30.2602,30.2602,30.2529,30.2529,3900.0
2014-09-04 14:25:00,41.88,41.88,41.85,41.85,66000.0,30.2602,30.2602,30.2385,30.2385,66000.0
2014-09-04 14:30:00,41.86,41.86,41.82,41.82,13800.0,30.2457,30.2457,30.2168,30.2168,13800.0
2014-09-04 14:35:00,41.82,41.84,41.81,41.81,12900.0,30.2168,30.2313,30.2096,30.2096,12900.0
2014-09-04 14:40:00,41.82,41.82,41.8,41.8,15100.0,30.2168,30.2168,30.2024,30.2024,15100.0
2014-09-04 14:45:00,41.81,41.81,41.79,41.8,31500.0,30.2096,30.2096,30.1951,30.2024,31500.0
2014-09-04 14:50:00,41.79,41.8,41.78,41.79,31800.0,30.1951,30.2024,30.1879,30.1951,31800.0
2014-09-04 14:55:00,41.8,41.81,41.76,41.77,95700.0,30.2024,30.2096,30.1735,30.1807,95700.0
2014-09-04 15:00:00,41.77,41.77,41.75,41.76,15800.0,30.1807,30.1807,30.1662,30.1735,15800.0
2014-09-04 15:05:00,41.77,41.77,41.76,41.77,15500.0,30.1807,30.1807,30.1735,30.1807,15500.0
2014-09-04 15:10:00,41.77,41.77,41.73,41.73,13100.0,30.1807,30.1807,30.1518,30.1518,13100.0
2014-09-04 15:15:00,41.72,41.75,41.71,41.71,42300.0,30.1446,30.1662,30.1373,30.1373,42300.0
2014-09-04 15:20:00,41.71,41.73,41.7,41.72,10400.0,30.1373,30.1518,30.1301,30.1446,10400.0
2014-09-04 15:25:00,41.72,41.74,41.72,41.74,6400.0,30.1446,30.159,30.1446,30.159,6400.0
2014-09-04 15:30:00,41.73,41.74,41.73,41.73,39700.0,30.1518,30.159,30.1518,30.1518,39700.0
2014-09-04 15:35:00,41.73,41.75,41.73,41.73,118300.0,30.1518,30.1662,30.1518,30.1518,118300.0
2014-09-04 15:40:00,41.73,41.75,41.73,41.75,47200.0,30.1518,30.1662,30.1518,30.1662,47200.0
2014-09-04 15:45:00,41.75,41.79,41.75,41.79,49600.0,30.1662,30.1951,30.1662,30.1951,49600.0
2014-09-04 15:50:00,41.79,41.8,41.78,41.8,72000.0,30.1951,30.2024,30.1879,30.2024,72000.0
2014-09-04 15:55:00,41.8,41.81,41.79,41.81,170000.0,30.2024,30.2096,30.1951,30.2096,170000.0
2014-09-05 09:30:00,41.68,41.72,41.67,41.68,31700.0,30.1157,30.1446,30.1084,30.1157,31700.0
2014-09-05 09:35:00,41.68,41.68,41.64,41.65,13700.0,30.1157,30.1157,30.0868,30.094,13700.0
2014-09-05 09:40:00,41.63,41.68,41.63,41.66,13000.0,30.0795,30.1157,30.0795,30.1012,13000.0
2014-09-05 09:45:00,41.66,41.7,41.66,41.69,17800.0,30.1012,30.1301,30.1012,30.1229,17800.0
2014-09-05 09:50:00,41.68,41.7,41.66,41.67,13200.0,30.1157,30.1301,30.1012,30.1084,13200.0
2014-09-05 09:55:00,41.67,41.69,41.67,41.68,21700.0,30.1084,30.1229,30.1084,30.1157,21700.0
2014-09-05 10:00:00,41.68,41.69,41.67,41.67,43000.0,30.1157,30.1229,30.1084,30.1084,43000.0
2014-09-05 10:05:00,41.68,41.69,41.67,41.68,61300.0,30.1157,30.1229,30.1084,30.1157,61300.0
2014-09-05 10:10:00,41.68,41.69,41.64,41.66,102600.0,30.1157,30.1229,30.0868,30.1012,102600.0
2014-09-05 10:15:00,41.65,41.67,41.64,41.64,21700.0,30.094,30.1084,30.0868,30.0868,21700.0
2014-09-05 10:20:00,41.65,41.67,41.63,41.63,18800.0,30.094,30.1084,30.0795,30.0795,18800.0
2014-09-05 10:25:00,41.64,41.65,41.62,41.63,28200.0,30.0868,30.094,30.0723,30.0795,28200.0
2014-09-05 10:30:00,41.63,41.64,41.6,41.61,26200.0,30.0795,30.0868,30.0579,30.0651,26200.0
2014-09-05 10:35:00,41.62,41.63,41.59,41.59,30100.0,30.0723,30.0795,30.0506,30.0506,30100.0
2014-09-05 10:40:00,41.58,41.61,41.58,41.61,42600.0,30.0434,30.0651,30.0434,30.0651,42600.0
2014-09-05 10:45:00,41.61,41.62,41.61,41.61,19800.0,30.0651,30.0723,30.0651,30.0651,19800.0
2014-09-05 10:50:00,41.61,41.65,41.61,41.64,18300.0,30.0651,30.094,30.0651,30.0868,18300.0
2014-09-05 10:55:00,41.64,41.64,41.63,41.63,7700.0,30.0868,30.0868,30.0795,30.0795,7700.0
2014-09-05 11:00:00,41.63,41.65,41.61,41.65,13400.0,30.0795,30.094,30.0651,30.094,13400.0
2014-09-05 11:05:00,41.64,41.66,41.63,41.66,28800.0,30.0868,30.1012,30.0795,30.1012,28800.0
2014-09-05 11:10:00,41.66,41.66,41.63,41.63,12400.0,30.1012,30.1012,30.0795,30.0795,12400.0
2014-09-05 11:15:00,41.63,41.66,41.63,41.65,21700.0,30.0795,30.1012,30.0795,30.094,21700.0
2014-09-05 11:20:00,41.66,41.67,41.64,41.66,21000.0,30.1012,30.1084,30.0868,30.1012,21000.0
2014-09-05 11:25:00,41.67,41.68,41.65,41.68,20900.0,30.1084,30.1157,30.094,30.1157,20900.0
2014-09-05 11:30:00,41.67,41.68,41.67,41.68,18900.0,30.1084,30.1157,30.1084,30.1157,18900.0
2014-09-05 11:35:00,41.67,41.68,41.66,41.67,44300.0,30.1084,30.1157,30.1012,30.1084,44300.0
2014-09-05 11:40:00,41.66,41.69,41.66,41.68,61800.0,30.1012,30.1229,30.1012,30.1157,61800.0
2014-09-05 11:45:00,41.69,41.69,41.68,41.69,13600.0,30.1229,30.1229,30.1157,30.1229,13600.0
2014-09-05 11:50:00,41.69,41.71,41.68,41.71,35100.0,30.1229,30.1373,30.1157,30.1373,35100.0
2014-09-05 11:55:00,41.71,41.72,41.69,41.7,23200.0,30.1373,30.1446,30.1229,30.1301,23200.0
2014-09-05 12:00:00,41.7,41.71,41.69,41.7,14600.0,30.1301,30.1373,30.1229,30.1301,14600.0
2014-09-05 12:05:00,41.69,41.7,41.69,41.69,9500.0,30.1229,30.1301,30.1229,30.1229,9500.0
2014-09-05 12:10:00,41.69,41.71,41.69,41.71,2400.0,30.1229,30.1373,30.1229,30.1373,2400.0
2014-09-05 12:15:00,41.71,41.71,41.68,41.7,11200.0,30.1373,30.1373,30.1157,30.1301,11200.0
2014-09-05 12:20:00,41.7,41.7,41.69,41.69,16600.0,30.1301,30.1301,30.1229,30.1229,16600.0
2014-09-05 12:25:00,41.69,41.71,41.69,41.7,3700.0,30.1229,30.1373,30.1229,30.1301,3700.0
2014-09-05 12:30:00,41.7,41.72,41.7,41.71,6600.0,30.1301,30.1446,30.1301,30.1373,6600.0
2014-09-05 12:35:00,41.71,41.73,41.71,41.73,8300.0,30.1373,30.1518,30.1373,30.1518,8300.0
2014-09-05 12:40:00,41.72,41.73,41.71,41.73,8000.0,30.1446,30.1518,30.1373,30.1518,8000.0
2014-09-05 12:45:00,41.73,41.73,41.72,41.72,1600.0,30.1518,30.1518,30.1446,30.1446,1600.0
2014-09-05 12:50:00,41.72,41.73,41.71,41.72,16200.0,30.1446,30.1518,30.1373,30.1446,16200.0
2014-09-05 12:55:00,41.72,41.73,41.72,41.72,5200.0,30.1446,30.1518,30.1446,30.1446,5200.0
2014-09-05 13:00:00,41.72,41.74,41.71,41.73,30000.0,30.1446,30.159,30.1373,30.1518,30000.0
2014-09-05 13:05:00,41.73,41.75,41.72,41.74,16200.0,30.1518,30.1662,30.1446,30.159,16200.0
2014-09-05 13:10:00,41.75,41.76,41.74,41.75,17300.0,30.1662,30.1735,30.159,30.1662,17300.0
2014-09-05 13:15:00,41.75,41.75,41.73,41.75,12900.0,30.1662,30.1662,30.1518,30.1662,12900.0
2014-09-05 13:20:00,41.75,41.75,41.74,41.74,16500.0,30.1662,30.1662,30.159,30.159,16500.0
2014-09-05 13:25:00,41.74,41.75,41.73,41.74,11500.0,30.159,30.1662,30.1518,30.159,11500.0
2014-09-05 13:30:00,41.74,41.76,41.74,41.75,19900.0,30.159,30.1735,30.159,30.1662,19900.0
2014-09-05 13:35:00,41.76,41.76,41.75,41.75,12100.0,30.1735,30.1735,30.1662,30.1662,12100.0
2014-09-05 13:40:00,41.75,41.76,41.74,41.75,35300.0,30.1662,30.1735,30.159,30.1662,35300.0
2014-09-05 13:45:00,41.76,41.76,41.74,41.75,26400.0,30.1735,30.1735,30.159,30.1662,26400.0
2014-09-05 13:50:00,41.73,41.74,41.73,41.74,15800.0,30.1518,30.159,30.1518,30.159,15800.0
2014-09-05 13:55:00,41.74,41.75,41.73,41.75,23700.0,30.159,30.1662,30.1518,30.1662,23700.0
2014-09-05 14:00:00,41.75,41.78,41.75,41.77,28300.0,30.1662,30.1879,30.1662,30.1807,28300.0
2014-09-05 14:05:00,41.77,41.78,41.76,41.77,32400.0,30.1807,30.1879,30.1735,30.1807,32400.0
2014-09-05 14:10:00,41.77,41.78,41.76,41.77,24500.0,30.1807,30.1879,30.1735,30.1807,24500.0
2014-09-05 14:15:00,41.77,41.78,41.76,41.77,14600.0,30.1807,30.1879,30.1735,30.1807,14600.0
2014-09-05 14:20:00,41.77,41.77,41.76,41.77,24300.0,30.1807,30.1807,30.1735,30.1807,24300.0
2014-09-05 14:25:00,41.77,41.77,41.75,41.76,14800.0,30.1807,30.1807,30.1662,30.1735,14800.0
2014-09-05 14:30:00,41.75,41.76,41.75,41.76,15000.0,30.1662,30.1735,30.1662,30.1735,15000.0
2014-09-05 14:35:00,41.76,41.76,41.75,41.75,19600.0,30.1735,30.1735,30.1662,30.1662,19600.0
2014-09-05 14:40:00,41.75,41.76,41.75,41.75,6900.0,30.1662,30.1735,30.1662,30.1662,6900.0
2014-09-05 14:45:00,41.76,41.76,41.75,41.75,10000.0,30.1735,30.1735,30.1662,30.1662,10000.0
2014-09-05 14:50:00,41.76,41.76,41.75,41.75,15900.0,30.1735,30.1735,30.1662,30.1662,15900.0
2014-09-05 14:55:00,41.76,41.76,41.75,41.76,11600.0,30.1735,30.1735,30.1662,30.1735,11600.0
2014-09-05 15:00:00,41.76,41.77,41.75,41.75,18300.0,30.1735,30.1807,30.1662,30.1662,18300.0
2014-09-05 15:05:00,41.76,41.76,41.75,41.76,26300.0,30.1735,30.1735,30.1662,30.1735,26300.0
2014-09-05 15:10:00,41.76,41.76,41.75,41.76,18700.0,30.1735,30.1735,30.1662,30.1735,18700.0
2014-09-05 15:15:00,41.76,41.76,41.75,41.76,62700.0,30.1735,30.1735,30.1662,30.1735,62700.0
2014-09-05 15:20:00,41.76,41.76,41.74,41.75,5300.0,30.1735,30.1735,30.159,30.1662,5300.0
2014-09-05 15:25:00,41.74,41.76,41.74,41.75,22100.0,30.159,30.1735,30.159,30.1662,22100.0
2014-09-05 15:30:00,41.74,41.76,41.74,41.75,7700.0,30.159,30.1735,30.159,30.1662,7700.0
2014-09-05 15:35:00,41.76,41.77,41.75,41.77,18300.0,30.1735,30.1807,30.1662,30.1807,18300.0
2014-09-05 15:40:00,41.77,41.78,41.76,41.77,73500.0,30.1807,30.1879,30.1735,30.1807,73500.0
2014-09-05 15:45:00,41.77,41.78,41.76,41.78,30400.0,30.1807,30.1879,30.1735,30.1879,30400.0
2014-09-05 15:50:00,41.77,41.81,41.77,41.8,33500.0,30.1807,30.2096,30.1807,30.2024,33500.0
2014-09-05 15:55:00,41.8,41.81,41.78,41.8,47800.0,30.2024,30.2096,30.1879,30.2024,47800.0
2014-09-08 09:30:00,41.53,41.54,41.5,41.54,114400.0,30.0073,30.0145,29.9856,30.0145,114400.0
2014-09-08 09:35:00,41.54,41.55,41.52,41.53,22500.0,30.0145,30.0217,30.0,30.0073,22500.0
2014-09-08 09:40:00,41.53,41.55,41.52,41.54,20500.0,30.0073,30.0217,30.0,30.0145,20500.0
2014-09-08 09:45:00,41.53,41.54,41.52,41.52,22400.0,30.0073,30.0145,30.0,30.0,22400.0
2014-09-08 09:50:00,41.52,41.53,41.52,41.53,26600.0,30.0,30.0073,30.0,30.0073,26600.0
2014-09-08 09:55:00,41.52,41.54,41.52,41.54,14300.0,30.0,30.0145,30.0,30.0145,14300.0
2014-09-08 10:00:00,41.54,41.57,41.54,41.57,11100.0,30.0145,30.0362,30.0145,30.0362,11100.0
2014-09-08 10:05:00,41.57,41.57,41.54,41.54,44100.0,30.0362,30.0362,30.0145,30.0145,44100.0
2014-09-08 10:10:00,41.55,41.55,41.52,41.53,14700.0,30.0217,30.0217,30.0,30.0073,14700.0
2014-09-08 10:15:00,41.53,41.54,41.52,41.52,12700.0,30.0073,30.0145,30.0,30.0,12700.0
2014-09-08 10:20:00,41.52,41.53,41.51,41.52,15300.0,30.0,30.0073,29.9928,30.0,15300.0
2014-09-08 10:25:00,41.51,41.53,41.51,41.53,21200.0,29.9928,30.0073,29.9928,30.0073,21200.0
2014-09-08 10:30:00,41.52,41.52,41.5,41.5,8900.0,30.0,30.0,29.9856,29.9856,8900.0
2014-09-08 10:35:00,41.51,41.52,41.51,41.52,12300.0,29.9928,30.0,29.9928,30.0,12300.0
2014-09-08 10:40:00,41.52,41.53,41.52,41.53,5400.0,30.0,30.0073,30.0,30.0073,5400.0
2014-09-08 10:45:00,41.53,41.55,41.53,41.54,34600.0,30.0073,30.0217,30.0073,30.0145,34600.0
2014-09-08 10:50:00,41.54,41.54,41.52,41.52,15800.0,30.0145,30.0145,30.0,30.0,15800.0
2014-09-08 10:55:00,41.52,41.55,41.52,41.55,7700.0,30.0,30.0217,30.0,30.0217,7700.0
2014-09-08 11:00:00,41.56,41.56,41.54,41.55,13500.0,30.029,30.029,30.0145,30.0217,13500.0
2014-09-08 11:05:00,41.55,41.57,41.54,41.56,26400.0,30.0217,30.0362,30.0145,30.029,26400.0
2014-09-08 11:10:00,41.57,41.57,41.54,41.55,23300.0,30.0362,30.0362,30.0145,30.0217,23300.0
2014-09-08 11:15:00,41.55,41.55,41.53,41.54,34900.0,30.0217,30.0217,30.0073,30.0145,34900.0
2014-09-08 11:20:00,41.54,41.55,41.53,41.54,17300.0,30.0145,30.0217,30.0073,30.0145,17300.0
2014-09-08 11:25:00,41.55,41.56,41.52,41.52,22700.0,30.0217,30.029,30.0,30.0,22700.0
2014-09-08 11:30:00,41.53,41.55,41.52,41.55,9600.0,30.0073,30.0217,30.0,30.0217,9600.0
2014-09-08 11:35:00,41.56,41.56,41.54,41.54,2900.0,30.029,30.029,30.0145,30.0145,2900.0
2014-09-08 11:40:00,41.54,41.55,41.52,41.53,43500.0,30.0145,30.0217,30.0,30.0073,43500.0
2014-09-08 11:45:00,41.52,41.55,41.52,41.53,15100.0,30.0,30.0217,30.0,30.0073,15100.0
2014-09-08 11:50:00,41.52,41.53,41.5,41.5,58400.0,30.0,30.0073,29.9856,29.9856,58400.0
2014-09-08 11:55:00,41.51,41.52,41.51,41.52,10300.0,29.9928,30.0,29.9928,30.0,10300.0
2014-09-08 12:00:00,41.51,41.53,41.51,41.51,10000.0,29.9928,30.0073,29.9928,29.9928,10000.0
2014-09-08 12:05:00,41.51,41.53,41.51,41.52,20200.0,29.9928,30.0073,29.9928,30.0,20200.0
2014-09-08 12:10:00,41.52,41.53,41.52,41.52,7600.0,30.0,30.0073,30.0,30.0,7600.0
2014-09-08 12:15:00,41.53,41.53,41.52,41.52,3900.0,30.0073,30.0073,30.0,30.0,3900.0
2014-09-08 12:20:00,41.53,41.53,41.52,41.53,2000.0,30.0073,30.0073,30.0,30.0073,2000.0
2014-09-08 12:25:00,41.53,41.53,41.52,41.52,4300.0,30.0073,30.0073,30.0,30.0,4300.0
2014-09-08 12:30:00,41.53,41.54,41.52,41.53,11300.0,30.0073,30.0145,30.0,30.0073,11300.0
2014-09-08 12:35:00,41.54,41.54,41.52,41.52,14300.0,30.0145,30.0145,30.0,30.0,14300.0
2014-09-08 12:40:00,41.52,41.53,41.51,41.52,36100.0,30.0,30.0073,29.9928,30.0,36100.0
2014-09-08 12:45:00,41.52,41.52,41.51,41.51,2900.0,30.0,30.0,29.9928,29.9928,2900.0
2014-09-08 12:50:00,41.51,41.52,41.51,41.52,11000.0,29.9928,30.0,29.9928,30.0,11000.0
2014-09-08 12:55:00,41.52,41.52,41.51,41.51,13900.0,30.0,30.0,29.9928,29.9928,13900.0
2014-09-08 13:00:00,41.52,41.52,41.47,41.49,98300.0,30.0,30.0,29.9639,29.9784,98300.0
2014-09-08 13:05:00,41.5,41.5,41.46,41.48,60900.0,29.9856,29.9856,29.9567,29.9711,60900.0
2014-09-08 13:10:00,41.47,41.48,41.43,41.44,61100.0,29.9639,29.9711,29.935,29.9422,61100.0
2014-09-08 13:15:00,41.43,41.44,41.39,41.39,43300.0,29.935,29.9422,29.9061,29.9061,43300.0
2014-09-08 13:20:00,41.39,41.41,41.37,41.4,29200.0,29.9061,29.9206,29.8917,29.9133,29200.0
2014-09-08 13:25:00,41.39,41.4,41.37,41.37,33600.0,29.9061,29.9133,29.8917,29.8917,33600.0
2014-09-08 13:30:00,41.37,41.37,41.31,41.31,19900.0,29.8917,29.8917,29.8483,29.8483,19900.0
2014-09-08 13:35:00,41.31,41.35,41.3,41.34,55200.0,29.8483,29.8772,29.8411,29.87,55200.0
2014-09-08 13:40:00,41.35,41.35,41.33,41.33,6400.0,29.8772,29.8772,29.8628,29.8628,6400.0
2014-09-08 13:45:00,41.33,41.33,41.3,41.32,12900.0,29.8628,29.8628,29.8411,29.8555,12900.0
2014-09-08 13:50:00,41.32,41.34,41.32,41.33,9200.0,29.8555,29.87,29.8555,29.8628,9200.0
2014-09-08 13:55:00,41.33,41.35,41.33,41.34,7600.0,29.8628,29.8772,29.8628,29.87,7600.0
2014-09-08 14:00:00,41.34,41.35,41.33,41.35,14000.0,29.87,29.8772,29.8628,29.8772,14000.0
2014-09-08 14:05:00,41.34,41.35,41.34,41.34,17100.0,29.87,29.8772,29.87,29.87,17100.0
2014-09-08 14:10:00,41.34,41.36,41.34,41.36,13400.0,29.87,29.8844,29.87,29.8844,13400.0
2014-09-08 14:15:00,41.36,41.37,41.35,41.36,26700.0,29.8844,29.8917,29.8772,29.8844,26700.0
2014-09-08 14:20:00,41.37,41.37,41.36,41.37,19100.0,29.8917,29.8917,29.8844,29.8917,19100.0
2014-09-08 14:25:00,41.37,41.37,41.35,41.36,37800.0,29.8917,29.8917,29.8772,29.8844,37800.0
2014-09-08 14:30:00,41.36,41.37,41.35,41.36,43100.0,29.8844,29.8917,29.8772,29.8844,43100.0
2014-09-08 14:35:00,41.37,41.37,41.36,41.36,7000.0,29.8917,29.8917,29.8844,29.8844,7000.0
2014-09-08 14:40:00,41.36,41.37,41.35,41.37,10500.0,29.8844,29.8917,29.8772,29.8917,10500.0
2014-09-08 14:45:00,41.37,41.37,41.36,41.37,38200.0,29.8917,29.8917,29.8844,29.8917,38200.0
2014-09-08 14:50:00,41.37,41.39,41.36,41.39,34200.0,29.8917,29.9061,29.8844,29.9061,34200.0
2014-09-08 14:55:00,41.39,41.39,41.37,41.37,21100.0,29.9061,29.9061,29.8917,29.8917,21100.0
2014-09-08 15:00:00,41.37,41.39,41.36,41.38,20600.0,29.8917,29.9061,29.8844,29.8989,20600.0
2014-09-08 15:05:00,41.39,41.39,41.37,41.37,46900.0,29.9061,29.9061,29.8917,29.8917,46900.0
2014-09-08 15:10:00,41.38,41.4,41.38,41.4,19800.0,29.8989,29.9133,29.8989,29.9133,19800.0
2014-09-08 15:15:00,41.39,41.4,41.38,41.39,11800.0,29.9061,29.9133,29.8989,29.9061,11800.0
2014-09-08 15:20:00,41.39,41.39,41.37,41.37,16400.0,29.9061,29.9061,29.8917,29.8917,16400.0
2014-09-08 15:25:00,41.38,41.39,41.37,41.38,10700.0,29.8989,29.9061,29.8917,29.8989,10700.0
2014-09-08 15:30:00,41.39,41.4,41.38,41.39,21200.0,29.9061,29.9133,29.8989,29.9061,21200.0
2014-09-08 15:35:00,41.39,41.41,41.38,41.4,85800.0,29.9061,29.9206,29.8989,29.9133,85800.0
2014-09-08 15:40:00,41.39,41.4,41.38,41.39,27900.0,29.9061,29.9133,29.8989,29.9061,27900.0
2014-09-08 15:45:00,41.39,41.39,41.38,41.39,18600.0,29.9061,29.9061,29.8989,29.9061,18600.0
2014-09-08 15:50:00,41.39,41.41,41.38,41.4,46200.0,29.9061,29.9206,29.8989,29.9133,46200.0
2014-09-08 15:55:00,41.4,41.41,41.38,41.4,69200.0,29.9133,29.9206,29.8989,29.9133,69200.0
2014-09-09 09:30:00,41.3,41.3,41.25,41.27,81200.0,29.8411,29.8411,29.805,29.8194,81200.0
2014-09-09 09:35:00,41.27,41.27,41.23,41.24,14000.0,29.8194,29.8194,29.7905,29.7977,14000.0
2014-09-09 09:40:00,41.24,41.25,41.22,41.24,11200.0,29.7977,29.805,29.7833,29.7977,11200.0
2014-09-09 09:45:00,41.23,41.25,41.22,41.23,14300.0,29.7905,29.805,29.7833,29.7905,14300.0
2014-09-09 09:50:00,41.22,41.23,41.19,41.21,18100.0,29.7833,29.7905,29.7616,29.7761,18100.0
2014-09-09 09:55:00,41.21,41.22,41.19,41.19,11200.0,29.7761,29.7833,29.7616,29.7616,11200.0
2014-09-09 10:00:00,41.19,41.2,41.17,41.2,21000.0,29.7616,29.7688,29.7472,29.7688,21000.0
2014-09-09 10:05:00,41.19,41.22,41.19,41.21,70500.0,29.7616,29.7833,29.7616,29.7761,70500.0
2014-09-09 10:10:00,41.21,41.21,41.17,41.17,41800.0,29.7761,29.7761,29.7472,29.7472,41800.0
2014-09-09 10:15:00,41.18,41.18,41.15,41.18,33800.0,29.7544,29.7544,29.7327,29.7544,33800.0
2014-09-09 10:20:00,41.17,41.19,41.16,41.18,15600.0,29.7472,29.7616,29.7399,29.7544,15600.0
2014-09-09 10:25:00,41.18,41.2,41.18,41.2,17000.0,29.7544,29.7688,29.7544,29.7688,17000.0
2014-09-09 10:30:00,41.2,41.2,41.19,41.2,17700.0,29.7688,29.7688,29.7616,29.7688,17700.0
2014-09-09 10:35:00,41.2,41.2,41.18,41.19,16800.0,29.7688,29.7688,29.7544,29.7616,16800.0
2014-09-09 10:40:00,41.19,41.21,41.18,41.21,9200.0,29.7616,29.7761,29.7544,29.7761,9200.0
2014-09-09 10:45:00,41.2,41.21,41.2,41.2,15600.0,29.7688,29.7761,29.7688,29.7688,15600.0
2014-09-09 10:50:00,41.22,41.25,41.22,41.24,15700.0,29.7833,29.805,29.7833,29.7977,15700.0
2014-09-09 10:55:00,41.25,41.25,41.23,41.23,20000.0,29.805,29.805,29.7905,29.7905,20000.0
2014-09-09 11:00:00,41.24,41.26,41.22,41.25,34900.0,29.7977,29.8122,29.7833,29.805,34900.0
2014-09-09 11:05:00,41.26,41.27,41.25,41.26,32600.0,29.8122,29.8194,29.805,29.8122,32600.0
2014-09-09 11:10:00,41.26,41.29,41.26,41.28,8700.0,29.8122,29.8339,29.8122,29.8266,8700.0
2014-09-09 11:15:00,41.28,41.28,41.26,41.26,8700.0,29.8266,29.8266,29.8122,29.8122,8700.0
2014-09-09 11:20:00,41.26,41.26,41.24,41.25,9600.0,29.8122,29.8122,29.7977,29.805,9600.0
2014-09-09 11:25:00,41.25,41.25,41.23,41.24,11600.0,29.805,29.805,29.7905,29.7977,11600.0
2014-09-09 11:30:00,41.24,41.26,41.23,41.25,25200.0,29.7977,29.8122,29.7905,29.805,25200.0
2014-09-09 11:35:00,41.25,41.25,41.21,41.21,37400.0,29.805,29.805,29.7761,29.7761,37400.0
2014-09-09 11:40:00,41.22,41.22,41.21,41.22,45300.0,29.7833,29.7833,29.7761,29.7833,45300.0
2014-09-09 11:45:00,41.22,41.23,41.21,41.22,16300.0,29.7833,29.7905,29.7761,29.7833,16300.0
2014-09-09 11:50:00,41.22,41.24,41.2,41.21,33200.0,29.7833,29.7977,29.7688,29.7761,33200.0
2014-09-09 11:55:00,41.2,41.22,41.2,41.2,31200.0,29.7688,29.7833,29.7688,29.7688,31200.0
2014-09-09 12:00:00,41.21,41.21,41.18,41.19,18700.0,29.7761,29.7761,29.7544,29.7616,18700.0
2014-09-09 12:05:00,41.19,41.21,41.19,41.2,12600.0,29.7616,29.7761,29.7616,29.7688,12600.0
2014-09-09 12:10:00,41.19,41.2,41.18,41.18,16400.0,29.7616,29.7688,29.7544,29.7544,16400.0
2014-09-09 12:15:00,41.19,41.2,41.18,41.19,10800.0,29.7616,29.7688,29.7544,29.7616,10800.0
2014-09-09 12:20:00,41.19,41.25,41.19,41.25,16900.0,29.7616,29.805,29.7616,29.805,16900.0
2014-09-09 12:25:00,41.25,41.25,41.23,41.24,8700.0,29.805,29.805,29.7905,29.7977,8700.0
2014-09-09 12:30:00,41.23,41.25,41.23,41.25,20000.0,29.7905,29.805,29.7905,29.805,20000.0
2014-09-09 12:35:00,41.25,41.25,41.23,41.24,12900.0,29.805,29.805,29.7905,29.7977,12900.0
2014-09-09 12:40:00,41.24,41.26,41.23,41.26,6500.0,29.7977,29.8122,29.7905,29.8122,6500.0
2014-09-09 12:45:00,41.25,41.25,41.23,41.23,17500.0,29.805,29.805,29.7905,29.7905,17500.0
2014-09-09 12:50:00,41.24,41.24,41.22,41.22,21000.0,29.7977,29.7977,29.7833,29.7833,21000.0
2014-09-09 12:55:00,41.23,41.23,41.22,41.23,10200.0,29.7905,29.7905,29.7833,29.7905,10200.0
2014-09-09 13:00:00,41.23,41.25,41.22,41.24,38700.0,29.7905,29.805,29.7833,29.7977,38700.0
2014-09-09 13:05:00,41.23,41.24,41.21,41.21,37300.0,29.7905,29.7977,29.7761,29.7761,37300.0
2014-09-09 13:10:00,41.2,41.23,41.2,41.21,44900.0,29.7688,29.7905,29.7688,29.7761,44900.0
2014-09-09 13:15:00,41.21,41.23,41.21,41.21,20500.0,29.7761,29.7905,29.7761,29.7761,20500.0
2014-09-09 13:20:00,41.22,41.22,41.2,41.21,56100.0,29.7833,29.7833,29.7688,29.7761,56100.0
2014-09-09 13:25:00,41.22,41.23,41.21,41.22,7200.0,29.7833,29.7905,29.7761,29.7833,7200.0
2014-09-09 13:30:00,41.23,41.25,41.22,41.24,17200.0,29.7905,29.805,29.7833,29.7977,17200.0
2014-09-09 13:35:00,41.24,41.25,41.23,41.24,19900.0,29.7977,29.805,29.7905,29.7977,19900.0
2014-09-09 13:40:00,41.24,41.25,41.23,41.25,10600.0,29.7977,29.805,29.7905,29.805,10600.0
2014-09-09 13:45:00,41.24,41.29,41.24,41.28,14000.0,29.7977,29.8339,29.7977,29.8266,14000.0
2014-09-09 13:50:00,41.29,41.29,41.27,41.27,3500.0,29.8339,29.8339,29.8194,29.8194,3500.0
2014-09-09 13:55:00,41.27,41.28,41.26,41.26,15200.0,29.8194,29.8266,29.8122,29.8122,15200.0
2014-09-09 14:00:00,41.27,41.28,41.24,41.25,10300.0,29.8194,29.8266,29.7977,29.805,10300.0
2014-09-09 14:05:00,41.24,41.26,41.23,41.23,9200.0,29.7977,29.8122,29.7905,29.7905,9200.0
2014-09-09 14:10:00,41.23,41.23,41.22,41.23,12400.0,29.7905,29.7905,29.7833,29.7905,12400.0
2014-09-09 14:15:00,41.23,41.23,41.21,41.22,13900.0,29.7905,29.7905,29.7761,29.7833,13900.0
2014-09-09 14:20:00,41.21,41.22,41.19,41.19,44900.0,29.7761,29.7833,29.7616,29.7616,44900.0
2014-09-09 14:25:00,41.19,41.2,41.18,41.18,47400.0,29.7616,29.7688,29.7544,29.7544,47400.0
2014-09-09 14:30:00,41.18,41.2,41.17,41.2,16300.0,29.7544,29.7688,29.7472,29.7688,16300.0
2014-09-09 14:35:00,41.2,41.2,41.19,41.2,11600.0,29.7688,29.7688,29.7616,29.7688,11600.0
2014-09-09 14:40:00,41.2,41.21,41.19,41.19,14400.0,29.7688,29.7761,29.7616,29.7616,14400.0
2014-09-09 14:45:00,41.2,41.2,41.17,41.17,28000.0,29.7688,29.7688,29.7472,29.7472,28000.0
2014-09-09 14:50:00,41.18,41.2,41.17,41.2,26500.0,29.7544,29.7688,29.7472,29.7688,26500.0
2014-09-09 14:55:00,41.19,41.2,41.17,41.18,17800.0,29.7616,29.7688,29.7472,29.7544,17800.0
2014-09-09 15:00:00,41.18,41.18,41.17,41.18,23000.0,29.7544,29.7544,29.7472,29.7544,23000.0
2014-09-09 15:05:00,41.17,41.17,41.13,41.13,61900.0,29.7472,29.7472,29.7183,29.7183,61900.0
2014-09-09 15:10:00,41.12,41.14,41.12,41.14,79900.0,29.711,29.7255,29.711,29.7255,79900.0
2014-09-09 15:15:00,41.14,41.14,41.12,41.13,21400.0,29.7255,29.7255,29.711,29.7183,21400.0
2014-09-09 15:20:00,41.14,41.15,41.1,41.14,19000.0,29.7255,29.7327,29.6966,29.7255,19000.0
2014-09-09 15:25:00,41.14,41.17,41.13,41.17,22400.0,29.7255,29.7472,29.7183,29.7472,22400.0
2014-09-09 15:30:00,41.17,41.19,41.17,41.17,28100.0,29.7472,29.7616,29.7472,29.7472,28100.0
2014-09-09 15:35:00,41.18,41.19,41.17,41.18,21700.0,29.7544,29.7616,29.7472,29.7544,21700.0
2014-09-09 15:40:00,41.17,41.18,41.16,41.16,23200.0,29.7472,29.7544,29.7399,29.7399,23200.0
2014-09-09 15:45:00,41.16,41.2,41.16,41.19,48100.0,29.7399,29.7688,29.7399,29.7616,48100.0
2014-09-09 15:50:00,41.2,41.21,41.18,41.19,28600.0,29.7688,29.7761,29.7544,29.7616,28600.0
2014-09-09 15:55:00,41.19,41.23,41.19,41.23,97500.0,29.7616,29.7905,29.7616,29.7905,97500.0
2014-09-10 09:30:00,41.27,41.27,41.23,41.23,41100.0,29.8194,29.8194,29.7905,29.7905,41100.0
2014-09-10 09:35:00,41.25,41.25,41.22,41.22,31700.0,29.805,29.805,29.7833,29.7833,31700.0
2014-09-10 09:40:00,41.21,41.22,41.2,41.2,22000.0,29.7761,29.7833,29.7688,29.7688,22000.0
2014-09-10 09:45:00,41.21,41.25,41.2,41.25,15300.0,29.7761,29.805,29.7688,29.805,15300.0
2014-09-10 09:50:00,41.25,41.25,41.23,41.24,34500.0,29.805,29.805,29.7905,29.7977,34500.0
2014-09-10 09:55:00,41.23,41.23,41.21,41.22,14900.0,29.7905,29.7905,29.7761,29.7833,14900.0
2014-09-10 10:00:00,41.22,41.23,41.21,41.21,123700.0,29.7833,29.7905,29.7761,29.7761,123700.0
2014-09-10 10:05:00,41.2,41.24,41.2,41.24,74100.0,29.7688,29.7977,29.7688,29.7977,74100.0
2014-09-10 10:10:00,41.24,41.25,41.23,41.23,31100.0,29.7977,29.805,29.7905,29.7905,31100.0
2014-09-10 10:15:00,41.23,41.24,41.22,41.22,12500.0,29.7905,29.7977,29.7833,29.7833,12500.0
2014-09-10 10:20:00,41.22,41.24,41.22,41.23,8500.0,29.7833,29.7977,29.7833,29.7905,8500.0
2014-09-10 10:25:00,41.23,41.26,41.23,41.26,36000.0,29.7905,29.8122,29.7905,29.8122,36000.0
2014-09-10 10:30:00,41.26,41.27,41.24,41.25,13800.0,29.8122,29.8194,29.7977,29.805,13800.0
2014-09-10 10:35:00,41.24,41.24,41.21,41.22,26600.0,29.7977,29.7977,29.7761,29.7833,26600.0
2014-09-10 10:40:00,41.21,41.24,41.2,41.23,25200.0,29.7761,29.7977,29.7688,29.7905,25200.0
2014-09-10 10:45:00,41.23,41.25,41.22,41.23,66900.0,29.7905,29.805,29.7833,29.7905,66900.0
2014-09-10 10:50:00,41.25,41.26,41.23,41.26,9900.0,29.805,29.8122,29.7905,29.8122,9900.0
2014-09-10 10:55:00,41.26,41.26,41.24,41.25,22300.0,29.8122,29.8122,29.7977,29.805,22300.0
2014-09-10 11:00:00,41.25,41.25,41.21,41.21,46100.0,29.805,29.805,29.7761,29.7761,46100.0
2014-09-10 11:05:00,41.22,41.22,41.2,41.21,72900.0,29.7833,29.7833,29.7688,29.7761,72900.0
2014-09-10 11:10:00,41.22,41.24,41.21,41.24,22500.0,29.7833,29.7977,29.7761,29.7977,22500.0
2014-09-10 11:15:00,41.24,41.25,41.22,41.24,34600.0,29.7977,29.805,29.7833,29.7977,34600.0
2014-09-10 11:20:00,41.24,41.25,41.23,41.24,31100.0,29.7977,29.805,29.7905,29.7977,31100.0
2014-09-10 11:25:00,41.24,41.27,41.23,41.26,40100.0,29.7977,29.8194,29.7905,29.8122,40100.0
2014-09-10 11:30:00,41.27,41.29,41.26,41.26,19300.0,29.8194,29.8339,29.8122,29.8122,19300.0
2014-09-10 11:35:00,41.26,41.29,41.26,41.29,31300.0,29.8122,29.8339,29.8122,29.8339,31300.0
2014-09-10 11:40:00,41.28,41.29,41.27,41.27,19800.0,29.8266,29.8339,29.8194,29.8194,19800.0
2014-09-10 11:45:00,41.27,41.29,41.27,41.29,19100.0,29.8194,29.8339,29.8194,29.8339,19100.0
2014-09-10 11:50:00,41.28,41.29,41.27,41.28,16800.0,29.8266,29.8339,29.8194,29.8266,16800.0
2014-09-10 11:55:00,41.29,41.3,41.27,41.28,12100.0,29.8339,29.8411,29.8194,29.8266,12100.0
2014-09-10 12:00:00,41.28,41.28,41.27,41.28,8100.0,29.8266,29.8266,29.8194,29.8266,8100.0
2014-09-10 12:05:00,41.27,41.28,41.27,41.27,7400.0,29.8194,29.8266,29.8194,29.8194,7400.0
2014-09-10 12:10:00,41.27,41.28,41.27,41.27,7000.0,29.8194,29.8266,29.8194,29.8194,7000.0
2014-09-10 12:15:00,41.28,41.3,41.27,41.29,21100.0,29.8266,29.8411,29.8194,29.8339,21100.0
2014-09-10 12:20:00,41.3,41.3,41.28,41.28,8400.0,29.8411,29.8411,29.8266,29.8266,8400.0
2014-09-10 12:25:00,41.3,41.31,41.29,41.3,6100.0,29.8411,29.8483,29.8339,29.8411,6100.0
2014-09-10 12:30:00,41.31,41.31,41.3,41.31,3900.0,29.8483,29.8483,29.8411,29.8483,3900.0
2014-09-10 12:35:00,41.31,41.31,41.29,41.29,3800.0,29.8483,29.8483,29.8339,29.8339,3800.0
2014-09-10 12:40:00,41.3,41.31,41.29,41.29,16300.0,29.8411,29.8483,29.8339,29.8339,16300.0
2014-09-10 12:45:00,41.3,41.31,41.29,41.29,8000.0,29.8411,29.8483,29.8339,29.8339,8000.0
2014-09-10 12:50:00,41.31,41.32,41.31,41.31,3700.0,29.8483,29.8555,29.8483,29.8483,3700.0
2014-09-10 12:55:00,41.32,41.33,41.31,41.33,35800.0,29.8555,29.8628,29.8483,29.8628,35800.0
2014-09-10 13:00:00,41.33,41.35,41.32,41.35,57400.0,29.8628,29.8772,29.8555,29.8772,57400.0
2014-09-10 13:05:00,41.35,41.38,41.33,41.38,40100.0,29.8772,29.8989,29.8628,29.8989,40100.0
2014-09-10 13:10:00,41.38,41.41,41.38,41.38,17000.0,29.8989,29.9206,29.8989,29.8989,17000.0
2014-09-10 13:15:00,41.39,41.39,41.37,41.37,31500.0,29.9061,29.9061,29.8917,29.8917,31500.0
2014-09-10 13:20:00,41.38,41.38,41.37,41.38,4600.0,29.8989,29.8989,29.8917,29.8989,4600.0
2014-09-10 13:25:00,41.38,41.38,41.36,41.38,7800.0,29.8989,29.8989,29.8844,29.8989,7800.0
2014-09-10 13:30:00,41.37,41.38,41.36,41.36,7000.0,29.8917,29.8989,29.8844,29.8844,7000.0
2014-09-10 13:35:00,41.35,41.37,41.35,41.35,3900.0,29.8772,29.8917,29.8772,29.8772,3900.0
2014-09-10 13:40:00,41.35,41.36,41.35,41.35,8400.0,29.8772,29.8844,29.8772,29.8772,8400.0
2014-09-10 13:45:00,41.37,41.38,41.36,41.38,9400.0,29.8917,29.8989,29.8844,29.8989,9400.0
2014-09-10 13:50:00,41.37,41.38,41.37,41.38,10300.0,29.8917,29.8989,29.8917,29.8989,10300.0
2014-09-10 13:55:00,41.37,41.38,41.36,41.37,111000.0,29.8917,29.8989,29.8844,29.8917,111000.0
2014-09-10 14:00:00,41.38,41.4,41.37,41.4,11300.0,29.8989,29.9133,29.8917,29.9133,11300.0
2014-09-10 14:05:00,41.41,41.41,41.39,41.4,33400.0,29.9206,29.9206,29.9061,29.9133,33400.0
2014-09-10 14:10:00,41.39,41.41,41.39,41.4,20200.0,29.9061,29.9206,29.9061,29.9133,20200.0
2014-09-10 14:15:00,41.41,41.41,41.4,41.41,14100.0,29.9206,29.9206,29.9133,29.9206,14100.0
2014-09-10 14:20:00,41.4,41.43,41.4,41.42,17500.0,29.9133,29.935,29.9133,29.9278,17500.0
2014-09-10 14:25:00,41.42,41.43,41.41,41.42,11000.0,29.9278,29.935,29.9206,29.9278,11000.0
2014-09-10 14:30:00,41.43,41.43,41.41,41.41,28600.0,29.935,29.935,29.9206,29.9206,28600.0
2014-09-10 14:35:00,41.41,41.41,41.4,41.41,17100.0,29.9206,29.9206,29.9133,29.9206,17100.0
2014-09-10 14:40:00,41.4,41.41,41.4,41.41,61800.0,29.9133,29.9206,29.9133,29.9206,61800.0
2014-09-10 14:45:00,41.41,41.41,41.4,41.4,19300.0,29.9206,29.9206,29.9133,29.9133,19300.0
2014-09-10 14:50:00,41.39,41.41,41.39,41.41,12700.0,29.9061,29.9206,29.9061,29.9206,12700.0
2014-09-10 14:55:00,41.41,41.41,41.38,41.4,28300.0,29.9206,29.9206,29.8989,29.9133,28300.0
2014-09-10 15:00:00,41.4,41.42,41.39,41.42,20600.0,29.9133,29.9278,29.9061,29.9278,20600.0
2014-09-10 15:05:00,41.43,41.44,41.42,41.43,50200.0,29.935,29.9422,29.9278,29.935,50200.0
2014-09-10 15:10:00,41.44,41.44,41.42,41.44,18400.0,29.9422,29.9422,29.9278,29.9422,18400.0
2014-09-10 15:15:00,41.44,41.45,41.43,41.44,10900.0,29.9422,29.9495,29.935,29.9422,10900.0
2014-09-10 15:20:00,41.44,41.45,41.44,41.45,5100.0,29.9422,29.9495,29.9422,29.9495,5100.0
2014-09-10 15:25:00,41.45,41.45,41.43,41.44,30700.0,29.9495,29.9495,29.935,29.9422,30700.0
2014-09-10 15:30:00,41.44,41.46,41.43,41.45,89800.0,29.9422,29.9567,29.935,29.9495,89800.0
2014-09-10 15:35:00,41.45,41.46,41.44,41.46,17600.0,29.9495,29.9567,29.9422,29.9567,17600.0
2014-09-10 15:40:00,41.46,41.46,41.45,41.46,18700.0,29.9567,29.9567,29.9495,29.9567,18700.0
2014-09-10 15:45:00,41.45,41.46,41.44,41.45,138600.0,29.9495,29.9567,29.9422,29.9495,138600.0
2014-09-10 15:50:00,41.45,41.45,41.44,41.45,105100.0,29.9495,29.9495,29.9422,29.9495,105100.0
2014-09-10 15:55:00,41.45,41.47,41.44,41.47,355800.0,29.9495,29.9639,29.9422,29.9639,355800.0
2014-09-11 09:30:00,41.19,41.2,41.16,41.2,35900.0,29.7616,29.7688,29.7399,29.7688,35900.0
2014-09-11 09:35:00,41.2,41.21,41.18,41.18,62500.0,29.7688,29.7761,29.7544,29.7544,62500.0
2014-09-11 09:40:00,41.17,41.18,41.15,41.16,30800.0,29.7472,29.7544,29.7327,29.7399,30800.0
2014-09-11 09:45:00,41.16,41.18,41.15,41.18,19000.0,29.7399,29.7544,29.7327,29.7544,19000.0
2014-09-11 09:50:00,41.17,41.21,41.16,41.2,52700.0,29.7472,29.7761,29.7399,29.7688,52700.0
2014-09-11 09:55:00,41.19,41.19,41.18,41.19,20800.0,29.7616,29.7616,29.7544,29.7616,20800.0
2014-09-11 10:00:00,41.19,41.21,41.19,41.2,22100.0,29.7616,29.7761,29.7616,29.7688,22100.0
2014-09-11 10:05:00,41.21,41.22,41.18,41.18,45200.0,29.7761,29.7833,29.7544,29.7544,45200.0
2014-09-11 10:10:00,41.18,41.18,41.16,41.16,13800.0,29.7544,29.7544,29.7399,29.7399,13800.0
2014-09-11 10:15:00,41.17,41.17,41.14,41.16,40700.0,29.7472,29.7472,29.7255,29.7399,40700.0
2014-09-11 10:20:00,41.16,41.16,41.14,41.16,90800.0,29.7399,29.7399,29.7255,29.7399,90800.0
2014-09-11 10:25:00,41.16,41.17,41.14,41.14,27500.0,29.7399,29.7472,29.7255,29.7255,27500.0
2014-09-11 10:30:00,41.15,41.16,41.13,41.14,30500.0,29.7327,29.7399,29.7183,29.7255,30500.0
2014-09-11 10:35:00,41.14,41.14,41.09,41.1,41900.0,29.7255,29.7255,29.6894,29.6966,41900.0
2014-09-11 10:40:00,41.09,41.14,41.09,41.13,17400.0,29.6894,29.7255,29.6894,29.7183,17400.0
2014-09-11 10:45:00,41.13,41.15,41.13,41.15,37300.0,29.7183,29.7327,29.7183,29.7327,37300.0
2014-09-11 10:50:00,41.15,41.15,41.13,41.14,8400.0,29.7327,29.7327,29.7183,29.7255,8400.0
2014-09-11 10:55:00,41.14,41.15,41.12,41.15,44400.0,29.7255,29.7327,29.711,29.7327,44400.0
2014-09-11 11:00:00,41.16,41.2,41.14,41.2,8000.0,29.7399,29.7688,29.7255,29.7688,8000.0
2014-09-11 11:05:00,41.2,41.21,41.18,41.18,10700.0,29.7688,29.7761,29.7544,29.7544,10700.0
2014-09-11 11:10:00,41.18,41.19,41.16,41.18,8500.0,29.7544,29.7616,29.7399,29.7544,8500.0
2014-09-11 11:15:00,41.18,41.21,41.18,41.2,27600.0,29.7544,29.7761,29.7544,29.7688,27600.0
2014-09-11 11:20:00,41.21,41.21,41.2,41.2,6700.0,29.7761,29.7761,29.7688,29.7688,6700.0
2014-09-11 11:25:00,41.2,41.21,41.18,41.18,27800.0,29.7688,29.7761,29.7544,29.7544,27800.0
2014-09-11 11:30:00,41.18,41.23,41.18,41.22,14200.0,29.7544,29.7905,29.7544,29.7833,14200.0
2014-09-11 11:35:00,41.22,41.23,41.21,41.23,2500.0,29.7833,29.7905,29.7761,29.7905,2500.0
2014-09-11 11:40:00,41.22,41.22,41.19,41.2,31400.0,29.7833,29.7833,29.7616,29.7688,31400.0
2014-09-11 11:45:00,41.2,41.22,41.19,41.22,13100.0,29.7688,29.7833,29.7616,29.7833,13100.0
2014-09-11 11:50:00,41.22,41.22,41.21,41.22,4500.0,29.7833,29.7833,29.7761,29.7833,4500.0
2014-09-11 11:55:00,41.22,41.23,41.21,41.22,10000.0,29.7833,29.7905,29.7761,29.7833,10000.0
2014-09-11 12:00:00,41.21,41.23,41.2,41.22,24700.0,29.7761,29.7905,29.7688,29.7833,24700.0
2014-09-11 12:05:00,41.23,41.23,41.2,41.2,12900.0,29.7905,29.7905,29.7688,29.7688,12900.0
2014-09-11 12:10:00,41.21,41.21,41.19,41.19,94200.0,29.7761,29.7761,29.7616,29.7616,94200.0
2014-09-11 12:15:00,41.19,41.21,41.19,41.21,15800.0,29.7616,29.7761,29.7616,29.7761,15800.0
2014-09-11 12:20:00,41.2,41.21,41.2,41.21,12600.0,29.7688,29.7761,29.7688,29.7761,12600.0
2014-09-11 12:25:00,41.21,41.25,41.21,41.25,27700.0,29.7761,29.805,29.7761,29.805,27700.0
2014-09-11 12:30:00,41.25,41.26,41.24,41.25,18900.0,29.805,29.8122,29.7977,29.805,18900.0
2014-09-11 12:35:00,41.24,41.25,41.24,41.24,7500.0,29.7977,29.805,29.7977,29.7977,7500.0
2014-09-11 12:40:00,41.24,41.25,41.23,41.23,11500.0,29.7977,29.805,29.7905,29.7905,11500.0
2014-09-11 12:45:00,41.23,41.24,41.22,41.23,3700.0,29.7905,29.7977,29.7833,29.7905,3700.0
2014-09-11 12:50:00,41.22,41.24,41.22,41.24,9000.0,29.7833,29.7977,29.7833,29.7977,9000.0
2014-09-11 12:55:00,41.23,41.23,41.21,41.22,6400.0,29.7905,29.7905,29.7761,29.7833,6400.0
2014-09-11 13:00:00,41.21,41.24,41.21,41.23,77700.0,29.7761,29.7977,29.7761,29.7905,77700.0
2014-09-11 13:05:00,41.23,41.24,41.21,41.23,75300.0,29.7905,29.7977,29.7761,29.7905,75300.0
2014-09-11 13:10:00,41.22,41.24,41.22,41.22,84100.0,29.7833,29.7977,29.7833,29.7833,84100.0
2014-09-11 13:15:00,41.22,41.23,41.22,41.22,12800.0,29.7833,29.7905,29.7833,29.7833,12800.0
2014-09-11 13:20:00,41.22,41.22,41.2,41.21,7000.0,29.7833,29.7833,29.7688,29.7761,7000.0
2014-09-11 13:25:00,41.2,41.2,41.16,41.18,20600.0,29.7688,29.7688,29.7399,29.7544,20600.0
2014-09-11 13:30:00,41.19,41.22,41.19,41.21,21400.0,29.7616,29.7833,29.7616,29.7761,21400.0
2014-09-11 13:35:00,41.21,41.21,41.18,41.2,13400.0,29.7761,29.7761,29.7544,29.7688,13400.0
2014-09-11 13:40:00,41.19,41.2,41.18,41.19,22500.0,29.7616,29.7688,29.7544,29.7616,22500.0
2014-09-11 13:45:00,41.19,41.2,41.18,41.19,12000.0,29.7616,29.7688,29.7544,29.7616,12000.0
2014-09-11 13:50:00,41.19,41.19,41.17,41.17,12100.0,29.7616,29.7616,29.7472,29.7472,12100.0
2014-09-11 13:55:00,41.17,41.19,41.16,41.19,26100.0,29.7472,29.7616,29.7399,29.7616,26100.0
2014-09-11 14:00:00,41.18,41.22,41.18,41.21,583700.0,29.7544,29.7833,29.7544,29.7761,583700.0
2014-09-11 14:05:00,41.21,41.21,41.2,41.2,16700.0,29.7761,29.7761,29.7688,29.7688,16700.0
2014-09-11 14:10:00,41.21,41.21,41.2,41.2,21600.0,29.7761,29.7761,29.7688,29.7688,21600.0
2014-09-11 14:15:00,41.2,41.22,41.2,41.21,32000.0,29.7688,29.7833,29.7688,29.7761,32000.0
2014-09-11 14:20:00,41.21,41.22,41.2,41.22,48800.0,29.7761,29.7833,29.7688,29.7833,48800.0
2014-09-11 14:25:00,41.22,41.24,41.22,41.23,20400.0,29.7833,29.7977,29.7833,29.7905,20400.0
2014-09-11 14:30:00,41.23,41.25,41.23,41.23,27500.0,29.7905,29.805,29.7905,29.7905,27500.0
2014-09-11 14:35:00,41.23,41.23,41.22,41.22,26400.0,29.7905,29.7905,29.7833,29.7833,26400.0
2014-09-11 14:40:00,41.21,41.23,41.21,41.21,59200.0,29.7761,29.7905,29.7761,29.7761,59200.0
2014-09-11 14:45:00,41.21,41.22,41.2,41.2,29400.0,29.7761,29.7833,29.7688,29.7688,29400.0
2014-09-11 14:50:00,41.2,41.21,41.2,41.21,85000.0,29.7688,29.7761,29.7688,29.7761,85000.0
2014-09-11 14:55:00,41.21,41.21,41.2,41.2,31000.0,29.7761,29.7761,29.7688,29.7688,31000.0
2014-09-11 15:00:00,41.21,41.21,41.2,41.21,7300.0,29.7761,29.7761,29.7688,29.7761,7300.0
2014-09-11 15:05:00,41.21,41.21,41.18,41.19,42400.0,29.7761,29.7761,29.7544,29.7616,42400.0
2014-09-11 15:10:00,41.18,41.19,41.18,41.19,6400.0,29.7544,29.7616,29.7544,29.7616,6400.0
2014-09-11 15:15:00,41.19,41.21,41.18,41.21,30200.0,29.7616,29.7761,29.7544,29.7761,30200.0
2014-09-11 15:20:00,41.21,41.22,41.2,41.21,31600.0,29.7761,29.7833,29.7688,29.7761,31600.0
2014-09-11 15:25:00,41.2,41.22,41.2,41.22,14900.0,29.7688,29.7833,29.7688,29.7833,14900.0
2014-09-11 15:30:00,41.21,41.21,41.2,41.21,31400.0,29.7761,29.7761,29.7688,29.7761,31400.0
2014-09-11 15:35:00,41.21,41.21,41.2,41.2,9300.0,29.7761,29.7761,29.7688,29.7688,9300.0
2014-09-11 15:40:00,41.2,41.21,41.19,41.21,47700.0,29.7688,29.7761,29.7616,29.7761,47700.0
2014-09-11 15:45:00,41.21,41.23,41.21,41.23,28200.0,29.7761,29.7905,29.7761,29.7905,28200.0
2014-09-11 15:50:00,41.23,41.23,41.21,41.21,10800.0,29.7905,29.7905,29.7761,29.7761,10800.0
2014-09-11 15:55:00,41.22,41.24,41.21,41.23,118600.0,29.7833,29.7977,29.7761,29.7905,118600.0
2014-09-12 09:30:00,41.19,41.19,41.16,41.17,39100.0,29.7616,29.7616,29.7399,29.7472,39100.0
2014-09-12 09:35:00,41.17,41.18,41.14,41.14,13400.0,29.7472,29.7544,29.7255,29.7255,13400.0
2014-09-12 09:40:00,41.13,41.13,41.09,41.09,22500.0,29.7183,29.7183,29.6894,29.6894,22500.0
2014-09-12 09:45:00,41.1,41.11,41.08,41.11,62600.0,29.6966,29.7038,29.6821,29.7038,62600.0
2014-09-12 09:50:00,41.12,41.12,41.1,41.1,10400.0,29.711,29.711,29.6966,29.6966,10400.0
2014-09-12 09:55:00,41.12,41.12,41.1,41.11,9000.0,29.711,29.711,29.6966,29.7038,9000.0
2014-09-12 10:00:00,41.1,41.15,41.1,41.12,17100.0,29.6966,29.7327,29.6966,29.711,17100.0
2014-09-12 10:05:00,41.12,41.16,41.11,41.16,31200.0,29.711,29.7399,29.7038,29.7399,31200.0
2014-09-12 10:10:00,41.17,41.18,41.16,41.18,7800.0,29.7472,29.7544,29.7399,29.7544,7800.0
2014-09-12 10:15:00,41.17,41.2,41.17,41.19,11600.0,29.7472,29.7688,29.7472,29.7616,11600.0
2014-09-12 10:20:00,41.19,41.19,41.18,41.18,11900.0,29.7616,29.7616,29.7544,29.7544,11900.0
2014-09-12 10:25:00,41.18,41.19,41.16,41.17,10600.0,29.7544,29.7616,29.7399,29.7472,10600.0
2014-09-12 10:30:00,41.17,41.19,41.16,41.16,7000.0,29.7472,29.7616,29.7399,29.7399,7000.0
2014-09-12 10:35:00,41.17,41.17,41.14,41.14,61800.0,29.7472,29.7472,29.7255,29.7255,61800.0
2014-09-12 10:40:00,41.14,41.16,41.14,41.16,26400.0,29.7255,29.7399,29.7255,29.7399,26400.0
2014-09-12 10:45:00,41.15,41.16,41.14,41.14,52800.0,29.7327,29.7399,29.7255,29.7255,52800.0
2014-09-12 10:50:00,41.15,41.18,41.14,41.18,6600.0,29.7327,29.7544,29.7255,29.7544,6600.0
2014-09-12 10:55:00,41.18,41.18,41.16,41.17,9100.0,29.7544,29.7544,29.7399,29.7472,9100.0
2014-09-12 11:00:00,41.17,41.19,41.17,41.18,7900.0,29.7472,29.7616,29.7472,29.7544,7900.0
2014-09-12 11:05:00,41.17,41.19,41.17,41.19,9000.0,29.7472,29.7616,29.7472,29.7616,9000.0
2014-09-12 11:10:00,41.19,41.19,41.16,41.16,11000.0,29.7616,29.7616,29.7399,29.7399,11000.0
2014-09-12 11:15:00,41.16,41.17,41.16,41.16,13800.0,29.7399,29.7472,29.7399,29.7399,13800.0
2014-09-12 11:20:00,41.16,41.17,41.15,41.16,1900.0,29.7399,29.7472,29.7327,29.7399,1900.0
2014-09-12 11:25:00,41.16,41.18,41.16,41.18,21700.0,29.7399,29.7544,29.7399,29.7544,21700.0
2014-09-12 11:30:00,41.17,41.17,41.16,41.17,14200.0,29.7472,29.7472,29.7399,29.7472,14200.0
2014-09-12 11:35:00,41.18,41.19,41.16,41.19,54500.0,29.7544,29.7616,29.7399,29.7616,54500.0
2014-09-12 11:40:00,41.19,41.21,41.19,41.2,36500.0,29.7616,29.7761,29.7616,29.7688,36500.0
2014-09-12 11:45:00,41.2,41.21,41.18,41.19,13500.0,29.7688,29.7761,29.7544,29.7616,13500.0
2014-09-12 11:50:00,41.18,41.2,41.17,41.2,16100.0,29.7544,29.7688,29.7472,29.7688,16100.0
2014-09-12 11:55:00,41.2,41.2,41.18,41.19,126200.0,29.7688,29.7688,29.7544,29.7616,126200.0
2014-09-12 12:00:00,41.18,41.19,41.17,41.17,54000.0,29.7544,29.7616,29.7472,29.7472,54000.0
2014-09-12 12:05:00,41.17,41.19,41.17,41.19,12700.0,29.7472,29.7616,29.7472,29.7616,12700.0
2014-09-12 12:10:00,41.18,41.19,41.18,41.19,8800.0,29.7544,29.7616,29.7544,29.7616,8800.0
2014-09-12 12:15:00,41.2,41.21,41.2,41.2,5200.0,29.7688,29.7761,29.7688,29.7688,5200.0
2014-09-12 12:20:00,41.2,41.22,41.2,41.21,4000.0,29.7688,29.7833,29.7688,29.7761,4000.0
2014-09-12 12:25:00,41.21,41.23,41.21,41.22,14500.0,29.7761,29.7905,29.7761,29.7833,14500.0
2014-09-12 12:30:00,41.23,41.23,41.19,41.19,30200.0,29.7905,29.7905,29.7616,29.7616,30200.0
2014-09-12 12:35:00,41.2,41.2,41.18,41.19,15300.0,29.7688,29.7688,29.7544,29.7616,15300.0
2014-09-12 12:40:00,41.19,41.22,41.19,41.22,10500.0,29.7616,29.7833,29.7616,29.7833,10500.0
2014-09-12 12:45:00,41.22,41.22,41.21,41.22,14800.0,29.7833,29.7833,29.7761,29.7833,14800.0
2014-09-12 12:50:00,41.22,41.22,41.2,41.21,14700.0,29.7833,29.7833,29.7688,29.7761,14700.0
2014-09-12 12:55:00,41.21,41.22,41.21,41.21,11000.0,29.7761,29.7833,29.7761,29.7761,11000.0
2014-09-12 13:00:00,41.21,41.22,41.21,41.22,57700.0,29.7761,29.7833,29.7761,29.7833,57700.0
2014-09-12 13:05:00,41.22,41.22,41.19,41.2,40900.0,29.7833,29.7833,29.7616,29.7688,40900.0
2014-09-12 13:10:00,41.2,41.21,41.19,41.2,31200.0,29.7688,29.7761,29.7616,29.7688,31200.0
2014-09-12 13:15:00,41.2,41.2,41.18,41.18,34800.0,29.7688,29.7688,29.7544,29.7544,34800.0
2014-09-12 13:20:00,41.18,41.19,41.16,41.16,17300.0,29.7544,29.7616,29.7399,29.7399,17300.0
2014-09-12 13:25:00,41.16,41.18,41.16,41.18,21800.0,29.7399,29.7544,29.7399,29.7544,21800.0
2014-09-12 13:30:00,41.18,41.18,41.14,41.14,29100.0,29.7544,29.7544,29.7255,29.7255,29100.0
2014-09-12 13:35:00,41.14,41.16,41.14,41.15,11700.0,29.7255,29.7399,29.7255,29.7327,11700.0
2014-09-12 13:40:00,41.14,41.16,41.14,41.16,46700.0,29.7255,29.7399,29.7255,29.7399,46700.0
2014-09-12 13:45:00,41.15,41.15,41.13,41.13,15000.0,29.7327,29.7327,29.7183,29.7183,15000.0
2014-09-12 13:50:00,41.14,41.14,41.12,41.13,22100.0,29.7255,29.7255,29.711,29.7183,22100.0
2014-09-12 13:55:00,41.14,41.14,41.11,41.13,49500.0,29.7255,29.7255,29.7038,29.7183,49500.0
2014-09-12 14:00:00,41.13,41.13,41.12,41.12,14500.0,29.7183,29.7183,29.711,29.711,14500.0
2014-09-12 14:05:00,41.12,41.14,41.12,41.12,42500.0,29.711,29.7255,29.711,29.711,42500.0
2014-09-12 14:10:00,41.14,41.15,41.14,41.15,12900.0,29.7255,29.7327,29.7255,29.7327,12900.0
2014-09-12 14:15:00,41.15,41.15,41.13,41.14,16100.0,29.7327,29.7327,29.7183,29.7255,16100.0
2014-09-12 14:20:00,41.13,41.14,41.12,41.14,21000.0,29.7183,29.7255,29.711,29.7255,21000.0
2014-09-12 14:25:00,41.14,41.14,41.12,41.13,24300.0,29.7255,29.7255,29.711,29.7183,24300.0
2014-09-12 14:30:00,41.12,41.13,41.12,41.12,22900.0,29.711,29.7183,29.711,29.711,22900.0
2014-09-12 14:35:00,41.13,41.13,41.1,41.11,34400.0,29.7183,29.7183,29.6966,29.7038,34400.0
2014-09-12 14:40:00,41.11,41.11,41.08,41.1,26600.0,29.7038,29.7038,29.6821,29.6966,26600.0
2014-09-12 14:45:00,41.1,41.11,41.09,41.11,22200.0,29.6966,29.7038,29.6894,29.7038,22200.0
2014-09-12 14:50:00,41.11,41.12,41.1,41.1,41100.0,29.7038,29.711,29.6966,29.6966,41100.0
2014-09-12 14:55:00,41.1,41.11,41.1,41.1,20300.0,29.6966,29.7038,29.6966,29.6966,20300.0
2014-09-12 15:00:00,41.11,41.11,41.09,41.11,30700.0,29.7038,29.7038,29.6894,29.7038,30700.0
2014-09-12 15:05:00,41.11,41.14,41.11,41.12,74700.0,29.7038,29.7255,29.7038,29.711,74700.0
2014-09-12 15:10:00,41.12,41.14,41.11,41.13,27500.0,29.711,29.7255,29.7038,29.7183,27500.0
2014-09-12 15:15:00,41.14,41.15,41.14,41.14,11700.0,29.7255,29.7327,29.7255,29.7255,11700.0
2014-09-12 15:20:00,41.16,41.16,41.14,41.16,11700.0,29.7399,29.7399,29.7255,29.7399,11700.0
2014-09-12 15:25:00,41.16,41.16,41.14,41.15,6200.0,29.7399,29.7399,29.7255,29.7327,6200.0
2014-09-12 15:30:00,41.16,41.17,41.15,41.16,23800.0,29.7399,29.7472,29.7327,29.7399,23800.0
2014-09-12 15:35:00,41.16,41.17,41.15,41.16,16900.0,29.7399,29.7472,29.7327,29.7399,16900.0
2014-09-12 15:40:00,41.16,41.17,41.15,41.16,22600.0,29.7399,29.7472,29.7327,29.7399,22600.0
2014-09-12 15:45:00,41.15,41.17,41.15,41.17,31400.0,29.7327,29.7472,29.7327,29.7472,31400.0
2014-09-12 15:50:00,41.18,41.19,41.16,41.16,51400.0,29.7544,29.7616,29.7399,29.7399,51400.0
2014-09-12 15:55:00,41.16,41.17,41.16,41.17,73000.0,29.7399,29.7472,29.7399,29.7472,73000.0
2014-09-15 09:30:00,41.09,41.13,41.07,41.07,39100.0,29.6894,29.7183,29.6749,29.6749,39100.0
2014-09-15 09:35:00,41.07,41.08,41.05,41.07,45100.0,29.6749,29.6821,29.6605,29.6749,45100.0
2014-09-15 09:40:00,41.07,41.08,41.05,41.06,38900.0,29.6749,29.6821,29.6605,29.6677,38900.0
2014-09-15 09:45:00,41.06,41.07,41.04,41.04,22300.0,29.6677,29.6749,29.6532,29.6532,22300.0
2014-09-15 09:50:00,41.04,41.08,41.04,41.05,50200.0,29.6532,29.6821,29.6532,29.6605,50200.0
2014-09-15 09:55:00,41.05,41.08,41.05,41.07,18400.0,29.6605,29.6821,29.6605,29.6749,18400.0
2014-09-15 10:00:00,41.07,41.08,41.06,41.08,53900.0,29.6749,29.6821,29.6677,29.6821,53900.0
2014-09-15 10:05:00,41.08,41.09,41.07,41.07,28100.0,29.6821,29.6894,29.6749,29.6749,28100.0
2014-09-15 10:10:00,41.08,41.09,41.07,41.07,44100.0,29.6821,29.6894,29.6749,29.6749,44100.0
2014-09-15 10:15:00,41.08,41.08,41.06,41.07,34600.0,29.6821,29.6821,29.6677,29.6749,34600.0
2014-09-15 10:20:00,41.08,41.08,41.05,41.05,40700.0,29.6821,29.6821,29.6605,29.6605,40700.0
2014-09-15 10:25:00,41.06,41.08,41.04,41.08,69700.0,29.6677,29.6821,29.6532,29.6821,69700.0
2014-09-15 10:30:00,41.08,41.08,41.06,41.06,21500.0,29.6821,29.6821,29.6677,29.6677,21500.0
2014-09-15 10:35:00,41.06,41.06,41.05,41.05,14800.0,29.6677,29.6677,29.6605,29.6605,14800.0
2014-09-15 10:40:00,41.05,41.07,41.03,41.04,23700.0,29.6605,29.6749,29.646,29.6532,23700.0
2014-09-15 10:45:00,41.03,41.05,41.02,41.03,36700.0,29.646,29.6605,29.6388,29.646,36700.0
2014-09-15 10:50:00,41.04,41.05,41.04,41.05,14600.0,29.6532,29.6605,29.6532,29.6605,14600.0
2014-09-15 10:55:00,41.05,41.06,41.05,41.05,54800.0,29.6605,29.6677,29.6605,29.6605,54800.0
2014-09-15 11:00:00,41.05,41.06,41.04,41.05,18800.0,29.6605,29.6677,29.6532,29.6605,18800.0
2014-09-15 11:05:00,41.05,41.07,41.05,41.06,39300.0,29.6605,29.6749,29.6605,29.6677,39300.0
2014-09-15 11:10:00,41.06,41.08,41.05,41.08,11200.0,29.6677,29.6821,29.6605,29.6821,11200.0
2014-09-15 11:15:00,41.07,41.09,41.06,41.06,16400.0,29.6749,29.6894,29.6677,29.6677,16400.0
2014-09-15 11:20:00,41.06,41.06,41.05,41.06,11700.0,29.6677,29.6677,29.6605,29.6677,11700.0
2014-09-15 11:25:00,41.05,41.08,41.05,41.07,15800.0,29.6605,29.6821,29.6605,29.6749,15800.0
2014-09-15 11:30:00,41.07,41.09,41.07,41.07,13700.0,29.6749,29.6894,29.6749,29.6749,13700.0
2014-09-15 11:35:00,41.08,41.09,41.08,41.08,13600.0,29.6821,29.6894,29.6821,29.6821,13600.0
2014-09-15 11:40:00,41.08,41.09,41.08,41.09,9300.0,29.6821,29.6894,29.6821,29.6894,9300.0
2014-09-15 11:45:00,41.08,41.09,41.08,41.09,27100.0,29.6821,29.6894,29.6821,29.6894,27100.0
2014-09-15 11:50:00,41.08,41.09,41.07,41.09,25400.0,29.6821,29.6894,29.6749,29.6894,25400.0
2014-09-15 11:55:00,41.09,41.1,41.09,41.09,92100.0,29.6894,29.6966,29.6894,29.6894,92100.0
2014-09-15 12:00:00,41.09,41.09,41.07,41.07,11000.0,29.6894,29.6894,29.6749,29.6749,11000.0
2014-09-15 12:05:00,41.08,41.09,41.08,41.09,12200.0,29.6821,29.6894,29.6821,29.6894,12200.0
2014-09-15 12:10:00,41.09,41.09,41.07,41.07,17200.0,29.6894,29.6894,29.6749,29.6749,17200.0
2014-09-15 12:15:00,41.07,41.08,41.07,41.07,11100.0,29.6749,29.6821,29.6749,29.6749,11100.0
2014-09-15 12:20:00,41.07,41.07,41.05,41.06,15400.0,29.6749,29.6749,29.6605,29.6677,15400.0
2014-09-15 12:25:00,41.06,41.08,41.06,41.07,6100.0,29.6677,29.6821,29.6677,29.6749,6100.0
2014-09-15 12:30:00,41.07,41.07,41.05,41.06,12000.0,29.6749,29.6749,29.6605,29.6677,12000.0
2014-09-15 12:35:00,41.06,41.07,41.05,41.06,6900.0,29.6677,29.6749,29.6605,29.6677,6900.0
2014-09-15 12:40:00,41.06,41.07,41.04,41.05,135100.0,29.6677,29.6749,29.6532,29.6605,135100.0
2014-09-15 12:45:00,41.06,41.08,41.05,41.08,8300.0,29.6677,29.6821,29.6605,29.6821,8300.0
2014-09-15 12:50:00,41.08,41.09,41.07,41.08,18000.0,29.6821,29.6894,29.6749,29.6821,18000.0
2014-09-15 12:55:00,41.09,41.09,41.08,41.08,13400.0,29.6894,29.6894,29.6821,29.6821,13400.0
2014-09-15 13:00:00,41.08,41.1,41.07,41.1,50800.0,29.6821,29.6966,29.6749,29.6966,50800.0
2014-09-15 13:05:00,41.09,41.11,41.09,41.1,62100.0,29.6894,29.7038,29.6894,29.6966,62100.0
2014-09-15 13:10:00,41.1,41.11,41.09,41.1,116600.0,29.6966,29.7038,29.6894,29.6966,116600.0
2014-09-15 13:15:00,41.1,41.11,41.09,41.11,13000.0,29.6966,29.7038,29.6894,29.7038,13000.0
2014-09-15 13:20:00,41.1,41.1,41.08,41.09,12700.0,29.6966,29.6966,29.6821,29.6894,12700.0
2014-09-15 13:25:00,41.1,41.1,41.09,41.09,12000.0,29.6966,29.6966,29.6894,29.6894,12000.0
2014-09-15 13:30:00,41.09,41.1,41.08,41.09,12100.0,29.6894,29.6966,29.6821,29.6894,12100.0
2014-09-15 13:35:00,41.09,41.09,41.08,41.08,5000.0,29.6894,29.6894,29.6821,29.6821,5000.0
2014-09-15 13:40:00,41.08,41.09,41.07,41.09,21400.0,29.6821,29.6894,29.6749,29.6894,21400.0
2014-09-15 13:45:00,41.09,41.1,41.08,41.08,16500.0,29.6894,29.6966,29.6821,29.6821,16500.0
2014-09-15 13:50:00,41.08,41.08,41.07,41.07,3700.0,29.6821,29.6821,29.6749,29.6749,3700.0
2014-09-15 13:55:00,41.07,41.08,41.06,41.07,7900.0,29.6749,29.6821,29.6677,29.6749,7900.0
2014-09-15 14:00:00,41.07,41.07,41.06,41.07,11500.0,29.6749,29.6749,29.6677,29.6749,11500.0
2014-09-15 14:05:00,41.06,41.08,41.06,41.08,6100.0,29.6677,29.6821,29.6677,29.6821,6100.0
2014-09-15 14:10:00,41.08,41.08,41.07,41.08,14100.0,29.6821,29.6821,29.6749,29.6821,14100.0
2014-09-15 14:15:00,41.08,41.09,41.07,41.09,7100.0,29.6821,29.6894,29.6749,29.6894,7100.0
2014-09-15 14:20:00,41.09,41.09,41.08,41.08,12900.0,29.6894,29.6894,29.6821,29.6821,12900.0
2014-09-15 14:25:00,41.08,41.13,41.08,41.12,46600.0,29.6821,29.7183,29.6821,29.711,46600.0
2014-09-15 14:30:00,41.13,41.13,41.12,41.13,12700.0,29.7183,29.7183,29.711,29.7183,12700.0
2014-09-15 14:35:00,41.13,41.14,41.13,41.14,7300.0,29.7183,29.7255,29.7183,29.7255,7300.0
2014-09-15 14:40:00,41.13,41.13,41.12,41.13,16300.0,29.7183,29.7183,29.711,29.7183,16300.0
2014-09-15 14:45:00,41.13,41.14,41.12,41.12,71500.0,29.7183,29.7255,29.711,29.711,71500.0
2014-09-15 14:50:00,41.12,41.12,41.11,41.11,23800.0,29.711,29.711,29.7038,29.7038,23800.0
2014-09-15 14:55:00,41.12,41.12,41.11,41.11,8400.0,29.711,29.711,29.7038,29.7038,8400.0
2014-09-15 15:00:00,41.12,41.12,41.11,41.12,23000.0,29.711,29.711,29.7038,29.711,23000.0
2014-09-15 15:05:00,41.12,41.12,41.11,41.11,29800.0,29.711,29.711,29.7038,29.7038,29800.0
2014-09-15 15:10:00,41.11,41.12,41.1,41.11,28000.0,29.7038,29.711,29.6966,29.7038,28000.0
2014-09-15 15:15:00,41.11,41.11,41.09,41.1,28300.0,29.7038,29.7038,29.6894,29.6966,28300.0
2014-09-15 15:20:00,41.1,41.11,41.09,41.09,16700.0,29.6966,29.7038,29.6894,29.6894,16700.0
2014-09-15 15:25:00,41.1,41.12,41.09,41.11,26400.0,29.6966,29.711,29.6894,29.7038,26400.0
2014-09-15 15:30:00,41.11,41.12,41.1,41.12,24800.0,29.7038,29.711,29.6966,29.711,24800.0
2014-09-15 15:35:00,41.12,41.12,41.1,41.1,39700.0,29.711,29.711,29.6966,29.6966,39700.0
2014-09-15 15:40:00,41.11,41.11,41.1,41.1,24200.0,29.7038,29.7038,29.6966,29.6966,24200.0
2014-09-15 15:45:00,41.1,41.11,41.09,41.09,24300.0,29.6966,29.7038,29.6894,29.6894,24300.0
2014-09-15 15:50:00,41.1,41.11,41.09,41.11,47800.0,29.6966,29.7038,29.6894,29.7038,47800.0
2014-09-15 15:55:00,41.11,41.11,41.09,41.11,56700.0,29.7038,29.7038,29.6894,29.7038,56700.0
2014-09-16 09:30:00,40.91,40.93,40.9,40.92,72700.0,29.5593,29.5737,29.5521,29.5665,72700.0
2014-09-16 09:35:00,40.92,40.94,40.92,40.93,15200.0,29.5665,29.581,29.5665,29.5737,15200.0
2014-09-16 09:40:00,40.93,40.94,40.91,40.93,12400.0,29.5737,29.581,29.5593,29.5737,12400.0
2014-09-16 09:45:00,40.94,40.96,40.93,40.95,12600.0,29.581,29.5954,29.5737,29.5882,12600.0
2014-09-16 09:50:00,40.95,40.98,40.94,40.97,20100.0,29.5882,29.6099,29.581,29.6026,20100.0
2014-09-16 09:55:00,40.98,40.98,40.96,40.97,7000.0,29.6099,29.6099,29.5954,29.6026,7000.0
2014-09-16 10:00:00,40.96,40.98,40.96,40.97,30000.0,29.5954,29.6099,29.5954,29.6026,30000.0
2014-09-16 10:05:00,40.96,40.96,40.95,40.95,47100.0,29.5954,29.5954,29.5882,29.5882,47100.0
2014-09-16 10:10:00,40.96,40.97,40.96,40.96,12100.0,29.5954,29.6026,29.5954,29.5954,12100.0
2014-09-16 10:15:00,40.97,40.98,40.95,40.96,27100.0,29.6026,29.6099,29.5882,29.5954,27100.0
2014-09-16 10:20:00,40.95,40.97,40.95,40.96,18100.0,29.5882,29.6026,29.5882,29.5954,18100.0
2014-09-16 10:25:00,40.95,40.97,40.95,40.97,5100.0,29.5882,29.6026,29.5882,29.6026,5100.0
2014-09-16 10:30:00,40.97,40.99,40.96,40.96,44600.0,29.6026,29.6171,29.5954,29.5954,44600.0
2014-09-16 10:35:00,40.96,40.98,40.95,40.97,14300.0,29.5954,29.6099,29.5882,29.6026,14300.0
2014-09-16 10:40:00,40.99,40.99,40.96,40.96,73500.0,29.6171,29.6171,29.5954,29.5954,73500.0
2014-09-16 10:45:00,40.96,40.98,40.96,40.97,13500.0,29.5954,29.6099,29.5954,29.6026,13500.0
2014-09-16 10:50:00,40.98,40.98,40.96,40.98,188500.0,29.6099,29.6099,29.5954,29.6099,188500.0
2014-09-16 10:55:00,40.98,40.98,40.96,40.96,20200.0,29.6099,29.6099,29.5954,29.5954,20200.0
2014-09-16 11:00:00,40.97,40.97,40.95,40.96,71900.0,29.6026,29.6026,29.5882,29.5954,71900.0
2014-09-16 11:05:00,40.96,40.96,40.93,40.93,27900.0,29.5954,29.5954,29.5737,29.5737,27900.0
2014-09-16 11:10:00,40.93,40.94,40.92,40.94,39300.0,29.5737,29.581,29.5665,29.581,39300.0
2014-09-16 11:15:00,40.94,40.95,40.93,40.95,36700.0,29.581,29.5882,29.5737,29.5882,36700.0
2014-09-16 11:20:00,40.95,40.98,40.95,40.97,22600.0,29.5882,29.6099,29.5882,29.6026,22600.0
2014-09-16 11:25:00,40.98,41.01,40.97,41.01,34000.0,29.6099,29.6316,29.6026,29.6316,34000.0
2014-09-16 11:30:00,41.01,41.03,41.0,41.02,177200.0,29.6316,29.646,29.6243,29.6388,177200.0
2014-09-16 11:35:00,41.02,41.04,41.02,41.04,16000.0,29.6388,29.6532,29.6388,29.6532,16000.0
2014-09-16 11:40:00,41.04,41.04,41.03,41.04,98800.0,29.6532,29.6532,29.646,29.6532,98800.0
2014-09-16 11:45:00,41.04,41.1,41.04,41.1,152900.0,29.6532,29.6966,29.6532,29.6966,152900.0
2014-09-16 11:50:00,41.1,41.21,41.1,41.21,41300.0,29.6966,29.7761,29.6966,29.7761,41300.0
2014-09-16 11:55:00,41.21,41.27,41.2,41.23,99200.0,29.7761,29.8194,29.7688,29.7905,99200.0
2014-09-16 12:00:00,41.23,41.25,41.22,41.22,118200.0,29.7905,29.805,29.7833,29.7833,118200.0
2014-09-16 12:05:00,41.22,41.23,41.17,41.17,53800.0,29.7833,29.7905,29.7472,29.7472,53800.0
2014-09-16 12:10:00,41.17,41.21,41.17,41.21,150000.0,29.7472,29.7761,29.7472,29.7761,150000.0
2014-09-16 12:15:00,41.21,41.24,41.21,41.23,25900.0,29.7761,29.7977,29.7761,29.7905,25900.0
2014-09-16 12:20:00,41.24,41.28,41.24,41.28,26300.0,29.7977,29.8266,29.7977,29.8266,26300.0
2014-09-16 12:25:00,41.28,41.32,41.26,41.31,54300.0,29.8266,29.8555,29.8122,29.8483,54300.0
2014-09-16 12:30:00,41.3,41.31,41.3,41.3,77400.0,29.8411,29.8483,29.8411,29.8411,77400.0
2014-09-16 12:35:00,41.29,41.3,41.26,41.27,97500.0,29.8339,29.8411,29.8122,29.8194,97500.0
2014-09-16 12:40:00,41.28,41.28,41.27,41.27,9000.0,29.8266,29.8266,29.8194,29.8194,9000.0
2014-09-16 12:45:00,41.27,41.27,41.25,41.26,8900.0,29.8194,29.8194,29.805,29.8122,8900.0
2014-09-16 12:50:00,41.26,41.27,41.24,41.24,17100.0,29.8122,29.8194,29.7977,29.7977,17100.0
2014-09-16 12:55:00,41.24,41.25,41.22,41.22,10000.0,29.7977,29.805,29.7833,29.7833,10000.0
2014-09-16 13:00:00,41.23,41.27,41.23,41.25,31700.0,29.7905,29.8194,29.7905,29.805,31700.0
2014-09-16 13:05:00,41.24,41.26,41.23,41.26,21600.0,29.7977,29.8122,29.7905,29.8122,21600.0
2014-09-16 13:10:00,41.25,41.26,41.24,41.25,22000.0,29.805,29.8122,29.7977,29.805,22000.0
2014-09-16 13:15:00,41.24,41.27,41.24,41.27,34900.0,29.7977,29.8194,29.7977,29.8194,34900.0
2014-09-16 13:20:00,41.27,41.29,41.27,41.29,24300.0,29.8194,29.8339,29.8194,29.8339,24300.0
2014-09-16 13:25:00,41.28,41.29,41.27,41.27,5400.0,29.8266,29.8339,29.8194,29.8194,5400.0
2014-09-16 13:30:00,41.28,41.28,41.27,41.27,6500.0,29.8266,29.8266,29.8194,29.8194,6500.0
2014-09-16 13:35:00,41.27,41.3,41.27,41.3,7600.0,29.8194,29.8411,29.8194,29.8411,7600.0
2014-09-16 13:40:00,41.3,41.3,41.28,41.28,24600.0,29.8411,29.8411,29.8266,29.8266,24600.0
2014-09-16 13:45:00,41.29,41.29,41.28,41.29,57400.0,29.8339,29.8339,29.8266,29.8339,57400.0
2014-09-16 13:50:00,41.29,41.29,41.27,41.28,13200.0,29.8339,29.8339,29.8194,29.8266,13200.0
2014-09-16 13:55:00,41.28,41.28,41.27,41.28,6900.0,29.8266,29.8266,29.8194,29.8266,6900.0
2014-09-16 14:00:00,41.28,41.29,41.26,41.27,133300.0,29.8266,29.8339,29.8122,29.8194,133300.0
2014-09-16 14:05:00,41.27,41.29,41.27,41.29,93100.0,29.8194,29.8339,29.8194,29.8339,93100.0
2014-09-16 14:10:00,41.29,41.3,41.28,41.3,86500.0,29.8339,29.8411,29.8266,29.8411,86500.0
2014-09-16 14:15:00,41.3,41.31,41.29,41.3,135400.0,29.8411,29.8483,29.8339,29.8411,135400.0
2014-09-16 14:20:00,41.3,41.31,41.3,41.3,72200.0,29.8411,29.8483,29.8411,29.8411,72200.0
2014-09-16 14:25:00,41.3,41.32,41.3,41.32,85300.0,29.8411,29.8555,29.8411,29.8555,85300.0
2014-09-16 14:30:00,41.31,41.32,41.3,41.3,21400.0,29.8483,29.8555,29.8411,29.8411,21400.0
2014-09-16 14:35:00,41.31,41.31,41.3,41.3,22200.0,29.8483,29.8483,29.8411,29.8411,22200.0
2014-09-16 14:40:00,41.3,41.3,41.29,41.29,6800.0,29.8411,29.8411,29.8339,29.8339,6800.0
2014-09-16 14:45:00,41.29,41.3,41.28,41.29,79800.0,29.8339,29.8411,29.8266,29.8339,79800.0
2014-09-16 14:50:00,41.28,41.29,41.27,41.28,9400.0,29.8266,29.8339,29.8194,29.8266,9400.0
2014-09-16 14:55:00,41.27,41.28,41.27,41.28,23500.0,29.8194,29.8266,29.8194,29.8266,23500.0
2014-09-16 15:00:00,41.28,41.28,41.27,41.28,17600.0,29.8266,29.8266,29.8194,29.8266,17600.0
2014-09-16 15:05:00,41.28,41.3,41.27,41.29,7300.0,29.8266,29.8411,29.8194,29.8339,7300.0
2014-09-16 15:10:00,41.3,41.3,41.28,41.29,9800.0,29.8411,29.8411,29.8266,29.8339,9800.0
2014-09-16 15:15:00,41.28,41.29,41.27,41.27,5900.0,29.8266,29.8339,29.8194,29.8194,5900.0
2014-09-16 15:20:00,41.27,41.29,41.27,41.29,30400.0,29.8194,29.8339,29.8194,29.8339,30400.0
2014-09-16 15:25:00,41.28,41.28,41.26,41.27,15300.0,29.8266,29.8266,29.8122,29.8194,15300.0
2014-09-16 15:30:00,41.27,41.27,41.26,41.26,17600.0,29.8194,29.8194,29.8122,29.8122,17600.0
2014-09-16 15:35:00,41.27,41.27,41.26,41.27,18600.0,29.8194,29.8194,29.8122,29.8194,18600.0
2014-09-16 15:40:00,41.27,41.28,41.26,41.28,29800.0,29.8194,29.8266,29.8122,29.8266,29800.0
2014-09-16 15:45:00,41.28,41.28,41.27,41.28,11400.0,29.8266,29.8266,29.8194,29.8266,11400.0
2014-09-16 15:50:00,41.28,41.28,41.25,41.25,13500.0,29.8266,29.8266,29.805,29.805,13500.0
2014-09-16 15:55:00,41.25,41.27,41.24,41.26,57700.0,29.805,29.8194,29.7977,29.8122,57700.0
2014-09-17 09:30:00,41.12,41.16,41.12,41.14,44900.0,29.711,29.7399,29.711,29.7255,44900.0
2014-09-17 09:35:00,41.15,41.17,41.14,41.15,43500.0,29.7327,29.7472,29.7255,29.7327,43500.0
2014-09-17 09:40:00,41.15,41.16,41.15,41.16,12000.0,29.7327,29.7399,29.7327,29.7399,12000.0
2014-09-17 09:45:00,41.17,41.18,41.15,41.15,3800.0,29.7472,29.7544,29.7327,29.7327,3800.0
2014-09-17 09:50:00,41.15,41.16,41.15,41.15,24300.0,29.7327,29.7399,29.7327,29.7327,24300.0
2014-09-17 09:55:00,41.14,41.16,41.14,41.16,27700.0,29.7255,29.7399,29.7255,29.7399,27700.0
2014-09-17 10:00:00,41.16,41.16,41.13,41.13,15300.0,29.7399,29.7399,29.7183,29.7183,15300.0
2014-09-17 10:05:00,41.14,41.14,41.13,41.13,49500.0,29.7255,29.7255,29.7183,29.7183,49500.0
2014-09-17 10:10:00,41.13,41.14,41.12,41.12,17800.0,29.7183,29.7255,29.711,29.711,17800.0
2014-09-17 10:15:00,41.13,41.14,41.13,41.13,13000.0,29.7183,29.7255,29.7183,29.7183,13000.0
2014-09-17 10:20:00,41.13,41.14,41.13,41.14,25600.0,29.7183,29.7255,29.7183,29.7255,25600.0
2014-09-17 10:25:00,41.14,41.15,41.13,41.13,16800.0,29.7255,29.7327,29.7183,29.7183,16800.0
2014-09-17 10:30:00,41.14,41.15,41.13,41.13,12400.0,29.7255,29.7327,29.7183,29.7183,12400.0
2014-09-17 10:35:00,41.13,41.14,41.12,41.12,29400.0,29.7183,29.7255,29.711,29.711,29400.0
2014-09-17 10:40:00,41.13,41.14,41.12,41.14,29400.0,29.7183,29.7255,29.711,29.7255,29400.0
2014-09-17 10:45:00,41.14,41.14,41.1,41.13,42400.0,29.7255,29.7255,29.6966,29.7183,42400.0
2014-09-17 10:50:00,41.13,41.13,41.11,41.11,23900.0,29.7183,29.7183,29.7038,29.7038,23900.0
2014-09-17 10:55:00,41.1,41.1,41.08,41.09,12800.0,29.6966,29.6966,29.6821,29.6894,12800.0
2014-09-17 11:00:00,41.09,41.11,41.09,41.1,43000.0,29.6894,29.7038,29.6894,29.6966,43000.0
2014-09-17 11:05:00,41.09,41.1,41.09,41.09,47200.0,29.6894,29.6966,29.6894,29.6894,47200.0
2014-09-17 11:10:00,41.09,41.1,41.08,41.08,25200.0,29.6894,29.6966,29.6821,29.6821,25200.0
2014-09-17 11:15:00,41.08,41.09,41.07,41.08,22000.0,29.6821,29.6894,29.6749,29.6821,22000.0
2014-09-17 11:20:00,41.07,41.09,41.06,41.06,34300.0,29.6749,29.6894,29.6677,29.6677,34300.0
2014-09-17 11:25:00,41.06,41.07,41.03,41.06,56300.0,29.6677,29.6749,29.646,29.6677,56300.0
2014-09-17 11:30:00,41.06,41.07,41.05,41.05,41800.0,29.6677,29.6749,29.6605,29.6605,41800.0
2014-09-17 11:35:00,41.06,41.08,41.05,41.07,21000.0,29.6677,29.6821,29.6605,29.6749,21000.0
2014-09-17 11:40:00,41.07,41.08,41.07,41.08,7200.0,29.6749,29.6821,29.6749,29.6821,7200.0
2014-09-17 11:45:00,41.08,41.08,41.07,41.08,7200.0,29.6821,29.6821,29.6749,29.6821,7200.0
2014-09-17 11:50:00,41.08,41.1,41.08,41.09,35800.0,29.6821,29.6966,29.6821,29.6894,35800.0
2014-09-17 11:55:00,41.09,41.09,41.08,41.08,8600.0,29.6894,29.6894,29.6821,29.6821,8600.0
2014-09-17 12:00:00,41.08,41.09,41.08,41.09,4000.0,29.6821,29.6894,29.6821,29.6894,4000.0
2014-09-17 12:05:00,41.08,41.09,41.08,41.09,9200.0,29.6821,29.6894,29.6821,29.6894,9200.0
2014-09-17 12:10:00,41.08,41.08,41.07,41.07,2400.0,29.6821,29.6821,29.6749,29.6749,2400.0
2014-09-17 12:15:00,41.08,41.08,41.07,41.07,40600.0,29.6821,29.6821,29.6749,29.6749,40600.0
2014-09-17 12:20:00,41.08,41.08,41.06,41.07,15800.0,29.6821,29.6821,29.6677,29.6749,15800.0
2014-09-17 12:25:00,41.06,41.07,41.06,41.07,26400.0,29.6677,29.6749,29.6677,29.6749,26400.0
2014-09-17 12:30:00,41.07,41.07,41.06,41.07,4800.0,29.6749,29.6749,29.6677,29.6749,4800.0
2014-09-17 12:35:00,41.07,41.09,41.07,41.08,36800.0,29.6749,29.6894,29.6749,29.6821,36800.0
2014-09-17 12:40:00,41.09,41.09,41.08,41.08,2500.0,29.6894,29.6894,29.6821,29.6821,2500.0
2014-09-17 12:45:00,41.09,41.09,41.07,41.07,9800.0,29.6894,29.6894,29.6749,29.6749,9800.0
2014-09-17 12:50:00,41.07,41.08,41.06,41.06,41100.0,29.6749,29.6821,29.6677,29.6677,41100.0
2014-09-17 12:55:00,41.07,41.07,41.06,41.07,7600.0,29.6749,29.6749,29.6677,29.6749,7600.0
2014-09-17 13:00:00,41.06,41.07,41.06,41.07,20900.0,29.6677,29.6749,29.6677,29.6749,20900.0
2014-09-17 13:05:00,41.07,41.07,41.05,41.05,26000.0,29.6749,29.6749,29.6605,29.6605,26000.0
2014-09-17 13:10:00,41.05,41.06,41.05,41.05,20800.0,29.6605,29.6677,29.6605,29.6605,20800.0
2014-09-17 13:15:00,41.06,41.07,41.05,41.07,27100.0,29.6677,29.6749,29.6605,29.6749,27100.0
2014-09-17 13:20:00,41.07,41.07,41.06,41.06,16300.0,29.6749,29.6749,29.6677,29.6677,16300.0
2014-09-17 13:25:00,41.06,41.07,41.06,41.07,3900.0,29.6677,29.6749,29.6677,29.6749,3900.0
2014-09-17 13:30:00,41.07,41.07,41.05,41.05,7400.0,29.6749,29.6749,29.6605,29.6605,7400.0
2014-09-17 13:35:00,41.05,41.07,41.05,41.07,20100.0,29.6605,29.6749,29.6605,29.6749,20100.0
2014-09-17 13:40:00,41.07,41.09,41.06,41.09,37000.0,29.6749,29.6894,29.6677,29.6894,37000.0
2014-09-17 13:45:00,41.1,41.11,41.09,41.11,37700.0,29.6966,29.7038,29.6894,29.7038,37700.0
2014-09-17 13:50:00,41.11,41.12,41.1,41.1,22600.0,29.7038,29.711,29.6966,29.6966,22600.0
2014-09-17 13:55:00,41.11,41.15,41.1,41.14,31900.0,29.7038,29.7327,29.6966,29.7255,31900.0
2014-09-17 14:00:00,41.14,41.22,40.89,40.9,100800.0,29.7255,29.7833,29.5448,29.5521,100800.0
2014-09-17 14:05:00,40.9,41.05,40.9,41.01,85300.0,29.5521,29.6605,29.5521,29.6316,85300.0
2014-09-17 14:10:00,41.01,41.12,41.01,41.09,66200.0,29.6316,29.711,29.6316,29.6894,66200.0
2014-09-17 14:15:00,41.1,41.11,41.07,41.1,37500.0,29.6966,29.7038,29.6749,29.6966,37500.0
2014-09-17 14:20:00,41.1,41.16,41.1,41.16,43700.0,29.6966,29.7399,29.6966,29.7399,43700.0
2014-09-17 14:25:00,41.16,41.22,41.15,41.19,14600.0,29.7399,29.7833,29.7327,29.7616,14600.0
2014-09-17 14:30:00,41.2,41.23,41.17,41.2,81400.0,29.7688,29.7905,29.7472,29.7688,81400.0
2014-09-17 14:35:00,41.2,41.2,41.17,41.17,31400.0,29.7688,29.7688,29.7472,29.7472,31400.0
2014-09-17 14:40:00,41.17,41.18,41.09,41.1,26300.0,29.7472,29.7544,29.6894,29.6966,26300.0
2014-09-17 14:45:00,41.09,41.11,41.08,41.11,36700.0,29.6894,29.7038,29.6821,29.7038,36700.0
2014-09-17 14:50:00,41.11,41.15,41.1,41.14,43800.0,29.7038,29.7327,29.6966,29.7255,43800.0
2014-09-17 14:55:00,41.13,41.14,41.12,41.13,27000.0,29.7183,29.7255,29.711,29.7183,27000.0
2014-09-17 15:00:00,41.12,41.15,41.11,41.15,13600.0,29.711,29.7327,29.7038,29.7327,13600.0
2014-09-17 15:05:00,41.15,41.2,41.15,41.19,28700.0,29.7327,29.7688,29.7327,29.7616,28700.0
2014-09-17 15:10:00,41.19,41.2,41.17,41.19,13200.0,29.7616,29.7688,29.7472,29.7616,13200.0
2014-09-17 15:15:00,41.19,41.2,41.16,41.16,110500.0,29.7616,29.7688,29.7399,29.7399,110500.0
2014-09-17 15:20:00,41.16,41.16,41.05,41.05,58200.0,29.7399,29.7399,29.6605,29.6605,58200.0
2014-09-17 15:25:00,41.05,41.07,41.02,41.06,23500.0,29.6605,29.6749,29.6388,29.6677,23500.0
2014-09-17 15:30:00,41.05,41.06,40.97,40.98,24300.0,29.6605,29.6677,29.6026,29.6099,24300.0
2014-09-17 15:35:00,40.98,40.99,40.93,40.93,29800.0,29.6099,29.6171,29.5737,29.5737,29800.0
2014-09-17 15:40:00,40.93,40.96,40.93,40.95,25300.0,29.5737,29.5954,29.5737,29.5882,25300.0
2014-09-17 15:45:00,40.95,40.96,40.91,40.94,67700.0,29.5882,29.5954,29.5593,29.581,67700.0
2014-09-17 15:50:00,40.95,40.99,40.95,40.98,46200.0,29.5882,29.6171,29.5882,29.6099,46200.0
2014-09-17 15:55:00,40.97,40.97,40.96,40.97,54300.0,29.6026,29.6026,29.5954,29.6026,54300.0
2014-09-18 09:30:00,41.19,41.21,41.19,41.19,108500.0,29.7616,29.7761,29.7616,29.7616,108500.0
2014-09-18 09:35:00,41.18,41.18,41.17,41.17,123500.0,29.7544,29.7544,29.7472,29.7472,123500.0
2014-09-18 09:40:00,41.17,41.19,41.16,41.19,80400.0,29.7472,29.7616,29.7399,29.7616,80400.0
2014-09-18 09:45:00,41.18,41.19,41.17,41.18,63000.0,29.7544,29.7616,29.7472,29.7544,63000.0
2014-09-18 09:50:00,41.19,41.19,41.17,41.19,30900.0,29.7616,29.7616,29.7472,29.7616,30900.0
2014-09-18 09:55:00,41.19,41.2,41.18,41.2,11500.0,29.7616,29.7688,29.7544,29.7688,11500.0
2014-09-18 10:00:00,41.21,41.23,41.2,41.22,66000.0,29.7761,29.7905,29.7688,29.7833,66000.0
2014-09-18 10:05:00,41.22,41.23,41.21,41.22,43000.0,29.7833,29.7905,29.7761,29.7833,43000.0
2014-09-18 10:10:00,41.23,41.23,41.2,41.21,9700.0,29.7905,29.7905,29.7688,29.7761,9700.0
2014-09-18 10:15:00,41.21,41.22,41.21,41.22,20000.0,29.7761,29.7833,29.7761,29.7833,20000.0
2014-09-18 10:20:00,41.22,41.25,41.22,41.23,39100.0,29.7833,29.805,29.7833,29.7905,39100.0
2014-09-18 10:25:00,41.23,41.25,41.22,41.23,31800.0,29.7905,29.805,29.7833,29.7905,31800.0
2014-09-18 10:30:00,41.23,41.25,41.23,41.24,41300.0,29.7905,29.805,29.7905,29.7977,41300.0
2014-09-18 10:35:00,41.25,41.28,41.25,41.28,14300.0,29.805,29.8266,29.805,29.8266,14300.0
2014-09-18 10:40:00,41.28,41.28,41.26,41.26,41800.0,29.8266,29.8266,29.8122,29.8122,41800.0
2014-09-18 10:45:00,41.27,41.28,41.26,41.27,51800.0,29.8194,29.8266,29.8122,29.8194,51800.0
2014-09-18 10:50:00,41.27,41.27,41.26,41.27,9400.0,29.8194,29.8194,29.8122,29.8194,9400.0
2014-09-18 10:55:00,41.27,41.28,41.25,41.26,13800.0,29.8194,29.8266,29.805,29.8122,13800.0
2014-09-18 11:00:00,41.26,41.27,41.23,41.23,66600.0,29.8122,29.8194,29.7905,29.7905,66600.0
2014-09-18 11:05:00,41.23,41.25,41.22,41.24,35000.0,29.7905,29.805,29.7833,29.7977,35000.0
2014-09-18 11:10:00,41.23,41.24,41.22,41.23,55700.0,29.7905,29.7977,29.7833,29.7905,55700.0
2014-09-18 11:15:00,41.24,41.24,41.21,41.22,48800.0,29.7977,29.7977,29.7761,29.7833,48800.0
2014-09-18 11:20:00,41.21,41.22,41.2,41.21,59900.0,29.7761,29.7833,29.7688,29.7761,59900.0
2014-09-18 11:25:00,41.21,41.22,41.2,41.21,69400.0,29.7761,29.7833,29.7688,29.7761,69400.0
2014-09-18 11:30:00,41.2,41.23,41.19,41.23,71700.0,29.7688,29.7905,29.7616,29.7905,71700.0
2014-09-18 11:35:00,41.24,41.24,41.22,41.23,50700.0,29.7977,29.7977,29.7833,29.7905,50700.0
2014-09-18 11:40:00,41.23,41.23,41.21,41.23,15100.0,29.7905,29.7905,29.7761,29.7905,15100.0
2014-09-18 11:45:00,41.22,41.23,41.21,41.21,59700.0,29.7833,29.7905,29.7761,29.7761,59700.0
2014-09-18 11:50:00,41.22,41.22,41.2,41.22,84800.0,29.7833,29.7833,29.7688,29.7833,84800.0
2014-09-18 11:55:00,41.22,41.23,41.22,41.23,15600.0,29.7833,29.7905,29.7833,29.7905,15600.0
2014-09-18 12:00:00,41.22,41.26,41.22,41.26,123400.0,29.7833,29.8122,29.7833,29.8122,123400.0
2014-09-18 12:05:00,41.26,41.26,41.24,41.24,66300.0,29.8122,29.8122,29.7977,29.7977,66300.0
2014-09-18 12:10:00,41.25,41.26,41.24,41.26,49600.0,29.805,29.8122,29.7977,29.8122,49600.0
2014-09-18 12:15:00,41.25,41.26,41.25,41.25,3200.0,29.805,29.8122,29.805,29.805,3200.0
2014-09-18 12:20:00,41.26,41.26,41.25,41.25,1200.0,29.8122,29.8122,29.805,29.805,1200.0
2014-09-18 12:25:00,41.25,41.26,41.25,41.25,8000.0,29.805,29.8122,29.805,29.805,8000.0
2014-09-18 12:30:00,41.25,41.26,41.25,41.25,14100.0,29.805,29.8122,29.805,29.805,14100.0
2014-09-18 12:35:00,41.25,41.26,41.25,41.26,12400.0,29.805,29.8122,29.805,29.8122,12400.0
2014-09-18 12:40:00,41.26,41.27,41.26,41.27,2900.0,29.8122,29.8194,29.8122,29.8194,2900.0
2014-09-18 12:45:00,41.27,41.28,41.26,41.27,26200.0,29.8194,29.8266,29.8122,29.8194,26200.0
2014-09-18 12:50:00,41.26,41.27,41.25,41.26,30300.0,29.8122,29.8194,29.805,29.8122,30300.0
2014-09-18 12:55:00,41.26,41.28,41.26,41.28,9200.0,29.8122,29.8266,29.8122,29.8266,9200.0
2014-09-18 13:00:00,41.28,41.28,41.24,41.24,72900.0,29.8266,29.8266,29.7977,29.7977,72900.0
2014-09-18 13:05:00,41.24,41.25,41.23,41.23,60600.0,29.7977,29.805,29.7905,29.7905,60600.0
2014-09-18 13:10:00,41.23,41.25,41.23,41.24,76300.0,29.7905,29.805,29.7905,29.7977,76300.0
2014-09-18 13:15:00,41.23,41.24,41.23,41.23,31200.0,29.7905,29.7977,29.7905,29.7905,31200.0
2014-09-18 13:20:00,41.23,41.24,41.22,41.22,8500.0,29.7905,29.7977,29.7833,29.7833,8500.0
2014-09-18 13:25:00,41.23,41.23,41.21,41.22,6900.0,29.7905,29.7905,29.7761,29.7833,6900.0
2014-09-18 13:30:00,41.21,41.22,41.21,41.22,8000.0,29.7761,29.7833,29.7761,29.7833,8000.0
2014-09-18 13:35:00,41.22,41.22,41.21,41.22,48500.0,29.7833,29.7833,29.7761,29.7833,48500.0
2014-09-18 13:40:00,41.22,41.22,41.21,41.22,69500.0,29.7833,29.7833,29.7761,29.7833,69500.0
2014-09-18 13:45:00,41.22,41.23,41.21,41.22,5600.0,29.7833,29.7905,29.7761,29.7833,5600.0
2014-09-18 13:50:00,41.23,41.23,41.21,41.22,24400.0,29.7905,29.7905,29.7761,29.7833,24400.0
2014-09-18 13:55:00,41.21,41.23,41.21,41.23,14000.0,29.7761,29.7905,29.7761,29.7905,14000.0
2014-09-18 14:00:00,41.23,41.24,41.23,41.24,4200.0,29.7905,29.7977,29.7905,29.7977,4200.0
2014-09-18 14:05:00,41.23,41.25,41.23,41.25,40900.0,29.7905,29.805,29.7905,29.805,40900.0
2014-09-18 14:10:00,41.25,41.25,41.24,41.25,19300.0,29.805,29.805,29.7977,29.805,19300.0
2014-09-18 14:15:00,41.24,41.25,41.23,41.23,14500.0,29.7977,29.805,29.7905,29.7905,14500.0
2014-09-18 14:20:00,41.23,41.23,41.21,41.21,19400.0,29.7905,29.7905,29.7761,29.7761,19400.0
2014-09-18 14:25:00,41.22,41.23,41.21,41.23,10800.0,29.7833,29.7905,29.7761,29.7905,10800.0
2014-09-18 14:30:00,41.22,41.24,41.22,41.24,50400.0,29.7833,29.7977,29.7833,29.7977,50400.0
2014-09-18 14:35:00,41.23,41.24,41.23,41.24,7000.0,29.7905,29.7977,29.7905,29.7977,7000.0
2014-09-18 14:40:00,41.24,41.24,41.23,41.24,30400.0,29.7977,29.7977,29.7905,29.7977,30400.0
2014-09-18 14:45:00,41.23,41.24,41.22,41.22,50700.0,29.7905,29.7977,29.7833,29.7833,50700.0
2014-09-18 14:50:00,41.23,41.23,41.22,41.22,7900.0,29.7905,29.7905,29.7833,29.7833,7900.0
2014-09-18 14:55:00,41.22,41.23,41.22,41.22,12800.0,29.7833,29.7905,29.7833,29.7833,12800.0
2014-09-18 15:00:00,41.23,41.24,41.22,41.23,15900.0,29.7905,29.7977,29.7833,29.7905,15900.0
2014-09-18 15:05:00,41.23,41.25,41.23,41.25,29500.0,29.7905,29.805,29.7905,29.805,29500.0
2014-09-18 15:10:00,41.24,41.25,41.24,41.25,9500.0,29.7977,29.805,29.7977,29.805,9500.0
2014-09-18 15:15:00,41.24,41.25,41.24,41.25,30100.0,29.7977,29.805,29.7977,29.805,30100.0
2014-09-18 15:20:00,41.25,41.25,41.24,41.25,5100.0,29.805,29.805,29.7977,29.805,5100.0
2014-09-18 15:25:00,41.24,41.25,41.24,41.25,33300.0,29.7977,29.805,29.7977,29.805,33300.0
2014-09-18 15:30:00,41.25,41.26,41.24,41.25,23300.0,29.805,29.8122,29.7977,29.805,23300.0
2014-09-18 15:35:00,41.26,41.27,41.25,41.27,12500.0,29.8122,29.8194,29.805,29.8194,12500.0
2014-09-18 15:40:00,41.26,41.26,41.25,41.25,21600.0,29.8122,29.8122,29.805,29.805,21600.0
2014-09-18 15:45:00,41.26,41.26,41.24,41.24,30600.0,29.8122,29.8122,29.7977,29.7977,30600.0
2014-09-18 15:50:00,41.25,41.25,41.24,41.25,5400.0,29.805,29.805,29.7977,29.805,5400.0
2014-09-18 15:55:00,41.25,41.25,41.23,41.24,69700.0,29.805,29.805,29.7905,29.7977,69700.0
2014-09-19 09:30:00,41.33,41.33,41.29,41.29,57900.0,29.8628,29.8628,29.8339,29.8339,57900.0
2014-09-19 09:35:00,41.3,41.31,41.28,41.3,42700.0,29.8411,29.8483,29.8266,29.8411,42700.0
2014-09-19 09:40:00,41.3,41.3,41.28,41.29,20000.0,29.8411,29.8411,29.8266,29.8339,20000.0
2014-09-19 09:45:00,41.28,41.3,41.28,41.3,50400.0,29.8266,29.8411,29.8266,29.8411,50400.0
2014-09-19 09:50:00,41.29,41.3,41.28,41.28,35900.0,29.8339,29.8411,29.8266,29.8266,35900.0
2014-09-19 09:55:00,41.28,41.3,41.28,41.29,22200.0,29.8266,29.8411,29.8266,29.8339,22200.0
2014-09-19 10:00:00,41.28,41.3,41.28,41.29,20300.0,29.8266,29.8411,29.8266,29.8339,20300.0
2014-09-19 10:05:00,41.3,41.3,41.28,41.29,35500.0,29.8411,29.8411,29.8266,29.8339,35500.0
2014-09-19 10:10:00,41.28,41.29,41.25,41.25,20200.0,29.8266,29.8339,29.805,29.805,20200.0
2014-09-19 10:15:00,41.24,41.25,41.22,41.23,16700.0,29.7977,29.805,29.7833,29.7905,16700.0
2014-09-19 10:20:00,41.23,41.23,41.22,41.23,16800.0,29.7905,29.7905,29.7833,29.7905,16800.0
2014-09-19 10:25:00,41.24,41.24,41.21,41.22,26700.0,29.7977,29.7977,29.7761,29.7833,26700.0
2014-09-19 10:30:00,41.22,41.22,41.19,41.22,66300.0,29.7833,29.7833,29.7616,29.7833,66300.0
2014-09-19 10:35:00,41.21,41.22,41.19,41.2,28000.0,29.7761,29.7833,29.7616,29.7688,28000.0
2014-09-19 10:40:00,41.19,41.2,41.17,41.18,22100.0,29.7616,29.7688,29.7472,29.7544,22100.0
2014-09-19 10:45:00,41.17,41.18,41.17,41.17,8900.0,29.7472,29.7544,29.7472,29.7472,8900.0
2014-09-19 10:50:00,41.16,41.2,41.16,41.2,22800.0,29.7399,29.7688,29.7399,29.7688,22800.0
2014-09-19 10:55:00,41.19,41.2,41.19,41.2,7100.0,29.7616,29.7688,29.7616,29.7688,7100.0
2014-09-19 11:00:00,41.2,41.23,41.2,41.22,94500.0,29.7688,29.7905,29.7688,29.7833,94500.0
2014-09-19 11:05:00,41.22,41.23,41.22,41.22,43800.0,29.7833,29.7905,29.7833,29.7833,43800.0
2014-09-19 11:10:00,41.21,41.22,41.21,41.22,2100.0,29.7761,29.7833,29.7761,29.7833,2100.0
2014-09-19 11:15:00,41.22,41.23,41.21,41.22,12800.0,29.7833,29.7905,29.7761,29.7833,12800.0
2014-09-19 11:20:00,41.21,41.23,41.21,41.22,3200.0,29.7761,29.7905,29.7761,29.7833,3200.0
2014-09-19 11:25:00,41.22,41.23,41.2,41.2,10800.0,29.7833,29.7905,29.7688,29.7688,10800.0
2014-09-19 11:30:00,41.19,41.21,41.16,41.16,58900.0,29.7616,29.7761,29.7399,29.7399,58900.0
2014-09-19 11:35:00,41.16,41.19,41.15,41.19,46800.0,29.7399,29.7616,29.7327,29.7616,46800.0
2014-09-19 11:40:00,41.19,41.21,41.18,41.19,10400.0,29.7616,29.7761,29.7544,29.7616,10400.0
2014-09-19 11:45:00,41.19,41.2,41.15,41.15,34700.0,29.7616,29.7688,29.7327,29.7327,34700.0
2014-09-19 11:50:00,41.15,41.16,41.14,41.16,34500.0,29.7327,29.7399,29.7255,29.7399,34500.0
2014-09-19 11:55:00,41.16,41.17,41.15,41.15,14200.0,29.7399,29.7472,29.7327,29.7327,14200.0
2014-09-19 12:00:00,41.15,41.16,41.13,41.14,4900.0,29.7327,29.7399,29.7183,29.7255,4900.0
2014-09-19 12:05:00,41.15,41.15,41.11,41.11,12900.0,29.7327,29.7327,29.7038,29.7038,12900.0
2014-09-19 12:10:00,41.11,41.13,41.1,41.12,11800.0,29.7038,29.7183,29.6966,29.711,11800.0
2014-09-19 12:15:00,41.12,41.13,41.11,41.13,16300.0,29.711,29.7183,29.7038,29.7183,16300.0
2014-09-19 12:20:00,41.12,41.13,41.11,41.13,14800.0,29.711,29.7183,29.7038,29.7183,14800.0
2014-09-19 12:25:00,41.13,41.15,41.12,41.14,61700.0,29.7183,29.7327,29.711,29.7255,61700.0
2014-09-19 12:30:00,41.14,41.15,41.13,41.14,33000.0,29.7255,29.7327,29.7183,29.7255,33000.0
2014-09-19 12:35:00,41.14,41.15,41.14,41.15,8500.0,29.7255,29.7327,29.7255,29.7327,8500.0
2014-09-19 12:40:00,41.15,41.15,41.13,41.13,6500.0,29.7327,29.7327,29.7183,29.7183,6500.0
2014-09-19 12:45:00,41.13,41.13,41.11,41.12,6200.0,29.7183,29.7183,29.7038,29.711,6200.0
2014-09-19 12:50:00,41.12,41.13,41.11,41.11,9600.0,29.711,29.7183,29.7038,29.7038,9600.0
2014-09-19 12:55:00,41.11,41.12,41.1,41.12,24600.0,29.7038,29.711,29.6966,29.711,24600.0
2014-09-19 13:00:00,41.11,41.12,41.1,41.11,35100.0,29.7038,29.711,29.6966,29.7038,35100.0
2014-09-19 13:05:00,41.1,41.12,41.1,41.11,49800.0,29.6966,29.711,29.6966,29.7038,49800.0
2014-09-19 13:10:00,41.12,41.12,41.08,41.09,47400.0,29.711,29.711,29.6821,29.6894,47400.0
2014-09-19 13:15:00,41.09,41.1,41.08,41.09,41700.0,29.6894,29.6966,29.6821,29.6894,41700.0
2014-09-19 13:20:00,41.09,41.12,41.09,41.11,13900.0,29.6894,29.711,29.6894,29.7038,13900.0
2014-09-19 13:25:00,41.11,41.13,41.11,41.12,9100.0,29.7038,29.7183,29.7038,29.711,9100.0
2014-09-19 13:30:00,41.12,41.13,41.12,41.12,3500.0,29.711,29.7183,29.711,29.711,3500.0
2014-09-19 13:35:00,41.12,41.13,41.12,41.12,9600.0,29.711,29.7183,29.711,29.711,9600.0
2014-09-19 13:40:00,41.13,41.13,41.12,41.12,5500.0,29.7183,29.7183,29.711,29.711,5500.0
2014-09-19 13:45:00,41.13,41.14,41.12,41.14,122900.0,29.7183,29.7255,29.711,29.7255,122900.0
2014-09-19 13:50:00,41.14,41.16,41.14,41.15,10900.0,29.7255,29.7399,29.7255,29.7327,10900.0
2014-09-19 13:55:00,41.15,41.16,41.14,41.14,10000.0,29.7327,29.7399,29.7255,29.7255,10000.0
2014-09-19 14:00:00,41.15,41.15,41.14,41.14,4900.0,29.7327,29.7327,29.7255,29.7255,4900.0
2014-09-19 14:05:00,41.13,41.14,41.13,41.14,6000.0,29.7183,29.7255,29.7183,29.7255,6000.0
2014-09-19 14:10:00,41.14,41.14,41.13,41.13,9800.0,29.7255,29.7255,29.7183,29.7183,9800.0
2014-09-19 14:15:00,41.13,41.14,41.12,41.14,21700.0,29.7183,29.7255,29.711,29.7255,21700.0
2014-09-19 14:20:00,41.13,41.15,41.13,41.15,7600.0,29.7183,29.7327,29.7183,29.7327,7600.0
2014-09-19 14:25:00,41.14,41.17,41.14,41.15,61900.0,29.7255,29.7472,29.7255,29.7327,61900.0
2014-09-19 14:30:00,41.15,41.16,41.14,41.15,23500.0,29.7327,29.7399,29.7255,29.7327,23500.0
2014-09-19 14:35:00,41.14,41.16,41.14,41.16,18000.0,29.7255,29.7399,29.7255,29.7399,18000.0
2014-09-19 14:40:00,41.15,41.16,41.15,41.15,14600.0,29.7327,29.7399,29.7327,29.7327,14600.0
2014-09-19 14:45:00,41.15,41.16,41.15,41.15,36800.0,29.7327,29.7399,29.7327,29.7327,36800.0
2014-09-19 14:50:00,41.15,41.15,41.14,41.15,76100.0,29.7327,29.7327,29.7255,29.7327,76100.0
2014-09-19 14:55:00,41.15,41.15,41.14,41.15,50400.0,29.7327,29.7327,29.7255,29.7327,50400.0
2014-09-19 15:00:00,41.15,41.16,41.14,41.15,44100.0,29.7327,29.7399,29.7255,29.7327,44100.0
2014-09-19 15:05:00,41.14,41.15,41.14,41.15,5300.0,29.7255,29.7327,29.7255,29.7327,5300.0
2014-09-19 15:10:00,41.15,41.16,41.15,41.15,9900.0,29.7327,29.7399,29.7327,29.7327,9900.0
2014-09-19 15:15:00,41.16,41.16,41.15,41.15,41600.0,29.7399,29.7399,29.7327,29.7327,41600.0
2014-09-19 15:20:00,41.15,41.16,41.14,41.15,23900.0,29.7327,29.7399,29.7255,29.7327,23900.0
2014-09-19 15:25:00,41.14,41.15,41.14,41.14,14700.0,29.7255,29.7327,29.7255,29.7255,14700.0
2014-09-19 15:30:00,41.15,41.15,41.14,41.15,20900.0,29.7327,29.7327,29.7255,29.7327,20900.0
2014-09-19 15:35:00,41.15,41.15,41.14,41.15,29700.0,29.7327,29.7327,29.7255,29.7327,29700.0
2014-09-19 15:40:00,41.15,41.16,41.14,41.16,29500.0,29.7327,29.7399,29.7255,29.7399,29500.0
2014-09-19 15:45:00,41.15,41.16,41.15,41.15,8300.0,29.7327,29.7399,29.7327,29.7327,8300.0
2014-09-19 15:50:00,41.16,41.16,41.15,41.16,15800.0,29.7399,29.7399,29.7327,29.7399,15800.0
2014-09-19 15:55:00,41.15,41.15,41.1,41.1,114500.0,29.7327,29.7327,29.6966,29.6966,114500.0
2014-09-22 09:30:00,41.09,41.09,41.03,41.05,69400.0,29.6894,29.6894,29.646,29.6605,69400.0
2014-09-22 09:35:00,41.05,41.05,41.01,41.01,8900.0,29.6605,29.6605,29.6316,29.6316,8900.0
2014-09-22 09:40:00,41.01,41.02,41.0,41.01,14000.0,29.6316,29.6388,29.6243,29.6316,14000.0
2014-09-22 09:45:00,41.02,41.04,41.01,41.03,26400.0,29.6388,29.6532,29.6316,29.646,26400.0
2014-09-22 09:50:00,41.02,41.04,41.02,41.04,37500.0,29.6388,29.6532,29.6388,29.6532,37500.0
2014-09-22 09:55:00,41.03,41.04,41.02,41.03,16700.0,29.646,29.6532,29.6388,29.646,16700.0
2014-09-22 10:00:00,41.04,41.05,41.02,41.03,34400.0,29.6532,29.6605,29.6388,29.646,34400.0
2014-09-22 10:05:00,41.04,41.05,41.03,41.05,40400.0,29.6532,29.6605,29.646,29.6605,40400.0
2014-09-22 10:10:00,41.04,41.06,41.04,41.05,127500.0,29.6532,29.6677,29.6532,29.6605,127500.0
2014-09-22 10:15:00,41.04,41.04,41.02,41.03,12000.0,29.6532,29.6532,29.6388,29.646,12000.0
2014-09-22 10:20:00,41.02,41.03,41.0,41.0,35600.0,29.6388,29.646,29.6243,29.6243,35600.0
2014-09-22 10:25:00,41.01,41.01,40.96,40.97,33700.0,29.6316,29.6316,29.5954,29.6026,33700.0
2014-09-22 10:30:00,40.96,40.96,40.94,40.95,42000.0,29.5954,29.5954,29.581,29.5882,42000.0
2014-09-22 10:35:00,40.95,40.97,40.94,40.96,31400.0,29.5882,29.6026,29.581,29.5954,31400.0
2014-09-22 10:40:00,40.95,40.95,40.91,40.94,31100.0,29.5882,29.5882,29.5593,29.581,31100.0
2014-09-22 10:45:00,40.94,40.94,40.91,40.92,15400.0,29.581,29.581,29.5593,29.5665,15400.0
2014-09-22 10:50:00,40.93,40.93,40.88,40.89,36100.0,29.5737,29.5737,29.5376,29.5448,36100.0
2014-09-22 10:55:00,40.89,40.89,40.88,40.89,31100.0,29.5448,29.5448,29.5376,29.5448,31100.0
2014-09-22 11:00:00,40.88,40.91,40.87,40.9,37200.0,29.5376,29.5593,29.5304,29.5521,37200.0
2014-09-22 11:05:00,40.91,40.91,40.9,40.9,12100.0,29.5593,29.5593,29.5521,29.5521,12100.0
2014-09-22 11:10:00,40.89,40.9,40.88,40.9,8200.0,29.5448,29.5521,29.5376,29.5521,8200.0
2014-09-22 11:15:00,40.89,40.89,40.87,40.88,22600.0,29.5448,29.5448,29.5304,29.5376,22600.0
2014-09-22 11:20:00,40.87,40.9,40.87,40.9,20000.0,29.5304,29.5521,29.5304,29.5521,20000.0
2014-09-22 11:25:00,40.91,40.92,40.9,40.92,27700.0,29.5593,29.5665,29.5521,29.5665,27700.0
2014-09-22 11:30:00,40.92,40.93,40.91,40.91,16200.0,29.5665,29.5737,29.5593,29.5593,16200.0
2014-09-22 11:35:00,40.92,40.93,40.9,40.9,10200.0,29.5665,29.5737,29.5521,29.5521,10200.0
2014-09-22 11:40:00,40.89,40.9,40.89,40.9,12700.0,29.5448,29.5521,29.5448,29.5521,12700.0
2014-09-22 11:45:00,40.9,40.9,40.88,40.9,10000.0,29.5521,29.5521,29.5376,29.5521,10000.0
2014-09-22 11:50:00,40.9,40.91,40.87,40.89,17500.0,29.5521,29.5593,29.5304,29.5448,17500.0
2014-09-22 11:55:00,40.89,40.89,40.87,40.88,5000.0,29.5448,29.5448,29.5304,29.5376,5000.0
2014-09-22 12:00:00,40.89,40.89,40.87,40.87,5800.0,29.5448,29.5448,29.5304,29.5304,5800.0
2014-09-22 12:05:00,40.88,40.9,40.88,40.89,5300.0,29.5376,29.5521,29.5376,29.5448,5300.0
2014-09-22 12:10:00,40.89,40.89,40.87,40.87,13500.0,29.5448,29.5448,29.5304,29.5304,13500.0
2014-09-22 12:15:00,40.87,40.88,40.87,40.87,8300.0,29.5304,29.5376,29.5304,29.5304,8300.0
2014-09-22 12:20:00,40.87,40.88,40.87,40.87,3300.0,29.5304,29.5376,29.5304,29.5304,3300.0
2014-09-22 12:25:00,40.87,40.88,40.86,40.87,32600.0,29.5304,29.5376,29.5232,29.5304,32600.0
2014-09-22 12:30:00,40.86,40.87,40.85,40.86,11300.0,29.5232,29.5304,29.5159,29.5232,11300.0
2014-09-22 12:35:00,40.87,40.88,40.86,40.87,33100.0,29.5304,29.5376,29.5232,29.5304,33100.0
2014-09-22 12:40:00,40.87,40.89,40.87,40.89,10300.0,29.5304,29.5448,29.5304,29.5448,10300.0
2014-09-22 12:45:00,40.89,40.9,40.89,40.9,4300.0,29.5448,29.5521,29.5448,29.5521,4300.0
2014-09-22 12:50:00,40.9,40.9,40.89,40.89,14900.0,29.5521,29.5521,29.5448,29.5448,14900.0
2014-09-22 12:55:00,40.89,40.89,40.88,40.88,7500.0,29.5448,29.5448,29.5376,29.5376,7500.0
2014-09-22 13:00:00,40.89,40.89,40.87,40.87,91200.0,29.5448,29.5448,29.5304,29.5304,91200.0
2014-09-22 13:05:00,40.87,40.89,40.87,40.87,105300.0,29.5304,29.5448,29.5304,29.5304,105300.0
2014-09-22 13:10:00,40.87,40.88,40.85,40.86,87500.0,29.5304,29.5376,29.5159,29.5232,87500.0
2014-09-22 13:15:00,40.85,40.86,40.85,40.85,29200.0,29.5159,29.5232,29.5159,29.5159,29200.0
2014-09-22 13:20:00,40.85,40.86,40.85,40.85,69900.0,29.5159,29.5232,29.5159,29.5159,69900.0
2014-09-22 13:25:00,40.86,40.89,40.85,40.89,25600.0,29.5232,29.5448,29.5159,29.5448,25600.0
2014-09-22 13:30:00,40.88,40.9,40.88,40.9,73300.0,29.5376,29.5521,29.5376,29.5521,73300.0
2014-09-22 13:35:00,40.89,40.91,40.88,40.89,58800.0,29.5448,29.5593,29.5376,29.5448,58800.0
2014-09-22 13:40:00,40.88,40.89,40.87,40.87,12200.0,29.5376,29.5448,29.5304,29.5304,12200.0
2014-09-22 13:45:00,40.88,40.89,40.88,40.88,12700.0,29.5376,29.5448,29.5376,29.5376,12700.0
2014-09-22 13:50:00,40.89,40.9,40.88,40.89,22600.0,29.5448,29.5521,29.5376,29.5448,22600.0
2014-09-22 13:55:00,40.89,40.89,40.87,40.87,9700.0,29.5448,29.5448,29.5304,29.5304,9700.0
2014-09-22 14:00:00,40.88,40.88,40.86,40.87,20800.0,29.5376,29.5376,29.5232,29.5304,20800.0
2014-09-22 14:05:00,40.87,40.88,40.86,40.88,15800.0,29.5304,29.5376,29.5232,29.5376,15800.0
2014-09-22 14:10:00,40.88,40.89,40.87,40.88,68900.0,29.5376,29.5448,29.5304,29.5376,68900.0
2014-09-22 14:15:00,40.89,40.89,40.88,40.88,16000.0,29.5448,29.5448,29.5376,29.5376,16000.0
2014-09-22 14:20:00,40.88,40.89,40.86,40.87,40400.0,29.5376,29.5448,29.5232,29.5304,40400.0
2014-09-22 14:25:00,40.86,40.86,40.84,40.84,10700.0,29.5232,29.5232,29.5087,29.5087,10700.0
2014-09-22 14:30:00,40.85,40.85,40.83,40.85,11500.0,29.5159,29.5159,29.5015,29.5159,11500.0
2014-09-22 14:35:00,40.84,40.85,40.83,40.84,10400.0,29.5087,29.5159,29.5015,29.5087,10400.0
2014-09-22 14:40:00,40.84,40.86,40.84,40.86,10800.0,29.5087,29.5232,29.5087,29.5232,10800.0
2014-09-22 14:45:00,40.86,40.9,40.86,40.9,21000.0,29.5232,29.5521,29.5232,29.5521,21000.0
2014-09-22 14:50:00,40.91,40.91,40.89,40.9,17300.0,29.5593,29.5593,29.5448,29.5521,17300.0
2014-09-22 14:55:00,40.9,40.9,40.89,40.89,58600.0,29.5521,29.5521,29.5448,29.5448,58600.0
2014-09-22 15:00:00,40.89,40.91,40.89,40.89,13200.0,29.5448,29.5593,29.5448,29.5448,13200.0
2014-09-22 15:05:00,40.89,40.89,40.88,40.89,33100.0,29.5448,29.5448,29.5376,29.5448,33100.0
2014-09-22 15:10:00,40.88,40.89,40.88,40.89,30200.0,29.5376,29.5448,29.5376,29.5448,30200.0
2014-09-22 15:15:00,40.89,40.89,40.87,40.89,28500.0,29.5448,29.5448,29.5304,29.5448,28500.0
2014-09-22 15:20:00,40.89,40.91,40.88,40.91,17200.0,29.5448,29.5593,29.5376,29.5593,17200.0
2014-09-22 15:25:00,40.91,40.92,40.9,40.92,12200.0,29.5593,29.5665,29.5521,29.5665,12200.0
2014-09-22 15:30:00,40.92,40.92,40.91,40.91,22300.0,29.5665,29.5665,29.5593,29.5593,22300.0
2014-09-22 15:35:00,40.91,40.93,40.91,40.93,33800.0,29.5593,29.5737,29.5593,29.5737,33800.0
2014-09-22 15:40:00,40.93,40.97,40.92,40.97,53100.0,29.5737,29.6026,29.5665,29.6026,53100.0
2014-09-22 15:45:00,40.96,40.97,40.96,40.97,22100.0,29.5954,29.6026,29.5954,29.6026,22100.0
2014-09-22 15:50:00,40.97,40.97,40.95,40.96,31600.0,29.6026,29.6026,29.5882,29.5954,31600.0
2014-09-22 15:55:00,40.95,40.96,40.94,40.95,68600.0,29.5882,29.5954,29.581,29.5882,68600.0
2014-09-23 09:30:00,40.69,40.71,40.66,40.7,165400.0,29.4003,29.4148,29.3787,29.4076,165400.0
2014-09-23 09:35:00,40.69,40.72,40.69,40.72,35600.0,29.4003,29.422,29.4003,29.422,35600.0
2014-09-23 09:40:00,40.72,40.73,40.72,40.72,17800.0,29.422,29.4292,29.422,29.422,17800.0
2014-09-23 09:45:00,40.73,40.74,40.71,40.74,87400.0,29.4292,29.4365,29.4148,29.4365,87400.0
2014-09-23 09:50:00,40.75,40.77,40.74,40.76,48000.0,29.4437,29.4581,29.4365,29.4509,48000.0
2014-09-23 09:55:00,40.76,40.78,40.76,40.78,41100.0,29.4509,29.4654,29.4509,29.4654,41100.0
2014-09-23 10:00:00,40.78,40.8,40.77,40.78,22200.0,29.4654,29.4798,29.4581,29.4654,22200.0
2014-09-23 10:05:00,40.79,40.79,40.75,40.75,36100.0,29.4726,29.4726,29.4437,29.4437,36100.0
2014-09-23 10:10:00,40.75,40.76,40.74,40.75,13300.0,29.4437,29.4509,29.4365,29.4437,13300.0
2014-09-23 10:15:00,40.75,40.75,40.73,40.75,13200.0,29.4437,29.4437,29.4292,29.4437,13200.0
2014-09-23 10:20:00,40.75,40.77,40.74,40.76,23600.0,29.4437,29.4581,29.4365,29.4509,23600.0
2014-09-23 10:25:00,40.75,40.76,40.73,40.74,31800.0,29.4437,29.4509,29.4292,29.4365,31800.0
2014-09-23 10:30:00,40.73,40.73,40.69,40.69,15100.0,29.4292,29.4292,29.4003,29.4003,15100.0
2014-09-23 10:35:00,40.68,40.69,40.67,40.68,25000.0,29.3931,29.4003,29.3859,29.3931,25000.0
2014-09-23 10:40:00,40.68,40.7,40.67,40.7,15000.0,29.3931,29.4076,29.3859,29.4076,15000.0
2014-09-23 10:45:00,40.69,40.69,40.67,40.68,22300.0,29.4003,29.4003,29.3859,29.3931,22300.0
2014-09-23 10:50:00,40.68,40.69,40.67,40.67,10000.0,29.3931,29.4003,29.3859,29.3859,10000.0
2014-09-23 10:55:00,40.68,40.68,40.64,40.65,32700.0,29.3931,29.3931,29.3642,29.3714,32700.0
2014-09-23 11:00:00,40.65,40.67,40.65,40.66,47700.0,29.3714,29.3859,29.3714,29.3787,47700.0
2014-09-23 11:05:00,40.65,40.66,40.65,40.65,12300.0,29.3714,29.3787,29.3714,29.3714,12300.0
2014-09-23 11:10:00,40.65,40.65,40.6,40.61,80400.0,29.3714,29.3714,29.3353,29.3425,80400.0
2014-09-23 11:15:00,40.61,40.65,40.61,40.65,140000.0,29.3425,29.3714,29.3425,29.3714,140000.0
2014-09-23 11:20:00,40.65,40.66,40.65,40.66,21300.0,29.3714,29.3787,29.3714,29.3787,21300.0
2014-09-23 11:25:00,40.66,40.66,40.62,40.62,69300.0,29.3787,29.3787,29.3498,29.3498,69300.0
2014-09-23 11:30:00,40.63,40.64,40.61,40.64,100900.0,29.357,29.3642,29.3425,29.3642,100900.0
2014-09-23 11:35:00,40.64,40.69,40.63,40.68,33400.0,29.3642,29.4003,29.357,29.3931,33400.0
2014-09-23 11:40:00,40.68,40.69,40.67,40.67,20100.0,29.3931,29.4003,29.3859,29.3859,20100.0
2014-09-23 11:45:00,40.68,40.7,40.67,40.68,8100.0,29.3931,29.4076,29.3859,29.3931,8100.0
2014-09-23 11:50:00,40.68,40.69,40.67,40.69,9200.0,29.3931,29.4003,29.3859,29.4003,9200.0
2014-09-23 11:55:00,40.68,40.68,40.66,40.67,10300.0,29.3931,29.3931,29.3787,29.3859,10300.0
2014-09-23 12:00:00,40.68,40.69,40.67,40.67,31700.0,29.3931,29.4003,29.3859,29.3859,31700.0
2014-09-23 12:05:00,40.68,40.68,40.65,40.66,35700.0,29.3931,29.3931,29.3714,29.3787,35700.0
2014-09-23 12:10:00,40.66,40.66,40.65,40.65,31300.0,29.3787,29.3787,29.3714,29.3714,31300.0
2014-09-23 12:15:00,40.65,40.66,40.65,40.66,21900.0,29.3714,29.3787,29.3714,29.3787,21900.0
2014-09-23 12:20:00,40.66,40.66,40.64,40.64,18800.0,29.3787,29.3787,29.3642,29.3642,18800.0
2014-09-23 12:25:00,40.65,40.65,40.62,40.63,17100.0,29.3714,29.3714,29.3498,29.357,17100.0
2014-09-23 12:30:00,40.62,40.63,40.62,40.63,4900.0,29.3498,29.357,29.3498,29.357,4900.0
2014-09-23 12:35:00,40.63,40.63,40.62,40.62,5100.0,29.357,29.357,29.3498,29.3498,5100.0
2014-09-23 12:40:00,40.63,40.64,40.62,40.62,38900.0,29.357,29.3642,29.3498,29.3498,38900.0
2014-09-23 12:45:00,40.62,40.63,40.6,40.6,12700.0,29.3498,29.357,29.3353,29.3353,12700.0
2014-09-23 12:50:00,40.6,40.61,40.59,40.6,16200.0,29.3353,29.3425,29.3281,29.3353,16200.0
2014-09-23 12:55:00,40.61,40.61,40.6,40.61,2900.0,29.3425,29.3425,29.3353,29.3425,2900.0
2014-09-23 13:00:00,40.6,40.61,40.59,40.6,84400.0,29.3353,29.3425,29.3281,29.3353,84400.0
2014-09-23 13:05:00,40.6,40.6,40.57,40.57,85200.0,29.3353,29.3353,29.3136,29.3136,85200.0
2014-09-23 13:10:00,40.57,40.59,40.56,40.58,119500.0,29.3136,29.3281,29.3064,29.3209,119500.0
2014-09-23 13:15:00,40.58,40.59,40.56,40.58,93400.0,29.3209,29.3281,29.3064,29.3209,93400.0
2014-09-23 13:20:00,40.58,40.6,40.58,40.59,58100.0,29.3209,29.3353,29.3209,29.3281,58100.0
2014-09-23 13:25:00,40.6,40.6,40.59,40.6,9400.0,29.3353,29.3353,29.3281,29.3353,9400.0
2014-09-23 13:30:00,40.6,40.63,40.59,40.61,32400.0,29.3353,29.357,29.3281,29.3425,32400.0
2014-09-23 13:35:00,40.62,40.63,40.61,40.63,40300.0,29.3498,29.357,29.3425,29.357,40300.0
2014-09-23 13:40:00,40.63,40.63,40.62,40.62,17500.0,29.357,29.357,29.3498,29.3498,17500.0
2014-09-23 13:45:00,40.62,40.63,40.59,40.59,252700.0,29.3498,29.357,29.3281,29.3281,252700.0
2014-09-23 13:50:00,40.6,40.6,40.58,40.58,496200.0,29.3353,29.3353,29.3209,29.3209,496200.0
2014-09-23 13:55:00,40.59,40.59,40.56,40.56,48600.0,29.3281,29.3281,29.3064,29.3064,48600.0
2014-09-23 14:00:00,40.57,40.59,40.55,40.59,34800.0,29.3136,29.3281,29.2992,29.3281,34800.0
2014-09-23 14:05:00,40.58,40.58,40.55,40.57,29000.0,29.3209,29.3209,29.2992,29.3136,29000.0
2014-09-23 14:10:00,40.57,40.6,40.57,40.58,12600.0,29.3136,29.3353,29.3136,29.3209,12600.0
2014-09-23 14:15:00,40.59,40.59,40.57,40.57,24300.0,29.3281,29.3281,29.3136,29.3136,24300.0
2014-09-23 14:20:00,40.58,40.59,40.56,40.57,35900.0,29.3209,29.3281,29.3064,29.3136,35900.0
2014-09-23 14:25:00,40.57,40.57,40.56,40.57,44900.0,29.3136,29.3136,29.3064,29.3136,44900.0
2014-09-23 14:30:00,40.57,40.58,40.57,40.57,34100.0,29.3136,29.3209,29.3136,29.3136,34100.0
2014-09-23 14:35:00,40.57,40.58,40.57,40.58,19300.0,29.3136,29.3209,29.3136,29.3209,19300.0
2014-09-23 14:40:00,40.58,40.58,40.57,40.58,9800.0,29.3209,29.3209,29.3136,29.3209,9800.0
2014-09-23 14:45:00,40.58,40.59,40.57,40.59,20000.0,29.3209,29.3281,29.3136,29.3281,20000.0
2014-09-23 14:50:00,40.59,40.6,40.58,40.58,28400.0,29.3281,29.3353,29.3209,29.3209,28400.0
2014-09-23 14:55:00,40.58,40.61,40.58,40.61,13800.0,29.3209,29.3425,29.3209,29.3425,13800.0
2014-09-23 15:00:00,40.61,40.63,40.6,40.61,20800.0,29.3425,29.357,29.3353,29.3425,20800.0
2014-09-23 15:05:00,40.62,40.62,40.59,40.59,46400.0,29.3498,29.3498,29.3281,29.3281,46400.0
2014-09-23 15:10:00,40.59,40.61,40.59,40.61,51500.0,29.3281,29.3425,29.3281,29.3425,51500.0
2014-09-23 15:15:00,40.6,40.61,40.6,40.6,24200.0,29.3353,29.3425,29.3353,29.3353,24200.0
2014-09-23 15:20:00,40.61,40.61,40.59,40.61,69100.0,29.3425,29.3425,29.3281,29.3425,69100.0
2014-09-23 15:25:00,40.61,40.63,40.61,40.63,67200.0,29.3425,29.357,29.3425,29.357,67200.0
2014-09-23 15:30:00,40.62,40.63,40.62,40.63,44800.0,29.3498,29.357,29.3498,29.357,44800.0
2014-09-23 15:35:00,40.64,40.66,40.63,40.66,6400.0,29.3642,29.3787,29.357,29.3787,6400.0
2014-09-23 15:40:00,40.66,40.66,40.64,40.65,29000.0,29.3787,29.3787,29.3642,29.3714,29000.0
2014-09-23 15:45:00,40.65,40.66,40.62,40.62,45600.0,29.3714,29.3787,29.3498,29.3498,45600.0
2014-09-23 15:50:00,40.62,40.63,40.6,40.6,30100.0,29.3498,29.357,29.3353,29.3353,30100.0
2014-09-23 15:55:00,40.6,40.62,40.59,40.59,275200.0,29.3353,29.3498,29.3281,29.3281,275200.0
2014-09-24 09:30:00,40.41,40.43,40.4,40.41,53600.0,29.3505,29.365,29.3432,29.3505,53600.0
2014-09-24 09:35:00,40.4,40.42,40.4,40.41,45800.0,29.3432,29.3578,29.3432,29.3505,45800.0
2014-09-24 09:40:00,40.4,40.41,40.4,40.4,27300.0,29.3432,29.3505,29.3432,29.3432,27300.0
2014-09-24 09:45:00,40.39,40.39,40.36,40.37,56300.0,29.336,29.336,29.3142,29.3214,56300.0
2014-09-24 09:50:00,40.36,40.39,40.36,40.38,18900.0,29.3142,29.336,29.3142,29.3287,18900.0
2014-09-24 09:55:00,40.39,40.39,40.37,40.38,8600.0,29.336,29.336,29.3214,29.3287,8600.0
2014-09-24 10:00:00,40.38,40.39,40.33,40.35,63400.0,29.3287,29.336,29.2924,29.3069,63400.0
2014-09-24 10:05:00,40.34,40.36,40.32,40.33,48400.0,29.2996,29.3142,29.2851,29.2924,48400.0
2014-09-24 10:10:00,40.33,40.34,40.3,40.34,24000.0,29.2924,29.2996,29.2706,29.2996,24000.0
2014-09-24 10:15:00,40.33,40.36,40.33,40.34,17500.0,29.2924,29.3142,29.2924,29.2996,17500.0
2014-09-24 10:20:00,40.34,40.35,40.31,40.34,22700.0,29.2996,29.3069,29.2779,29.2996,22700.0
2014-09-24 10:25:00,40.33,40.35,40.33,40.33,38900.0,29.2924,29.3069,29.2924,29.2924,38900.0
2014-09-24 10:30:00,40.34,40.37,40.32,40.37,88100.0,29.2996,29.3214,29.2851,29.3214,88100.0
2014-09-24 10:35:00,40.37,40.4,40.36,40.4,27600.0,29.3214,29.3432,29.3142,29.3432,27600.0
2014-09-24 10:40:00,40.4,40.45,40.4,40.44,25600.0,29.3432,29.3795,29.3432,29.3723,25600.0
2014-09-24 10:45:00,40.44,40.45,40.42,40.42,18200.0,29.3723,29.3795,29.3578,29.3578,18200.0
2014-09-24 10:50:00,40.43,40.44,40.42,40.43,27700.0,29.365,29.3723,29.3578,29.365,27700.0
2014-09-24 10:55:00,40.43,40.44,40.42,40.44,22100.0,29.365,29.3723,29.3578,29.3723,22100.0
2014-09-24 11:00:00,40.44,40.48,40.42,40.48,14100.0,29.3723,29.4013,29.3578,29.4013,14100.0
2014-09-24 11:05:00,40.47,40.5,40.47,40.5,22500.0,29.3941,29.4159,29.3941,29.4159,22500.0
2014-09-24 11:10:00,40.51,40.52,40.49,40.5,35000.0,29.4231,29.4304,29.4086,29.4159,35000.0
2014-09-24 11:15:00,40.5,40.51,40.49,40.5,17200.0,29.4159,29.4231,29.4086,29.4159,17200.0
2014-09-24 11:20:00,40.5,40.52,40.5,40.52,61800.0,29.4159,29.4304,29.4159,29.4304,61800.0
2014-09-24 11:25:00,40.52,40.55,40.51,40.53,130400.0,29.4304,29.4522,29.4231,29.4376,130400.0
2014-09-24 11:30:00,40.53,40.56,40.53,40.55,30500.0,29.4376,29.4594,29.4376,29.4522,30500.0
2014-09-24 11:35:00,40.55,40.56,40.54,40.54,16400.0,29.4522,29.4594,29.4449,29.4449,16400.0
2014-09-24 11:40:00,40.54,40.56,40.54,40.56,19500.0,29.4449,29.4594,29.4449,29.4594,19500.0
2014-09-24 11:45:00,40.56,40.56,40.54,40.54,14200.0,29.4594,29.4594,29.4449,29.4449,14200.0
2014-09-24 11:50:00,40.54,40.56,40.54,40.55,20300.0,29.4449,29.4594,29.4449,29.4522,20300.0
2014-09-24 11:55:00,40.56,40.56,40.55,40.55,15900.0,29.4594,29.4594,29.4522,29.4522,15900.0
2014-09-24 12:00:00,40.56,40.57,40.55,40.56,4100.0,29.4594,29.4667,29.4522,29.4594,4100.0
2014-09-24 12:05:00,40.56,40.57,40.55,40.56,8200.0,29.4594,29.4667,29.4522,29.4594,8200.0
2014-09-24 12:10:00,40.56,40.56,40.55,40.55,5600.0,29.4594,29.4594,29.4522,29.4522,5600.0
2014-09-24 12:15:00,40.55,40.56,40.54,40.54,4600.0,29.4522,29.4594,29.4449,29.4449,4600.0
2014-09-24 12:20:00,40.53,40.55,40.52,40.54,18900.0,29.4376,29.4522,29.4304,29.4449,18900.0
2014-09-24 12:25:00,40.54,40.55,40.53,40.54,10000.0,29.4449,29.4522,29.4376,29.4449,10000.0
2014-09-24 12:30:00,40.54,40.55,40.53,40.54,6400.0,29.4449,29.4522,29.4376,29.4449,6400.0
2014-09-24 12:35:00,40.54,40.54,40.53,40.54,129300.0,29.4449,29.4449,29.4376,29.4449,129300.0
2014-09-24 12:40:00,40.54,40.54,40.52,40.54,22000.0,29.4449,29.4449,29.4304,29.4449,22000.0
2014-09-24 12:45:00,40.54,40.54,40.52,40.53,24700.0,29.4449,29.4449,29.4304,29.4376,24700.0
2014-09-24 12:50:00,40.53,40.53,40.52,40.52,7900.0,29.4376,29.4376,29.4304,29.4304,7900.0
2014-09-24 12:55:00,40.52,40.54,40.52,40.54,22900.0,29.4304,29.4449,29.4304,29.4449,22900.0
2014-09-24 13:00:00,40.54,40.55,40.54,40.54,76600.0,29.4449,29.4522,29.4449,29.4449,76600.0
2014-09-24 13:05:00,40.54,40.55,40.53,40.53,35900.0,29.4449,29.4522,29.4376,29.4376,35900.0
2014-09-24 13:10:00,40.54,40.55,40.53,40.55,17900.0,29.4449,29.4522,29.4376,29.4522,17900.0
2014-09-24 13:15:00,40.55,40.57,40.54,40.57,26700.0,29.4522,29.4667,29.4449,29.4667,26700.0
2014-09-24 13:20:00,40.56,40.56,40.55,40.55,15100.0,29.4594,29.4594,29.4522,29.4522,15100.0
2014-09-24 13:25:00,40.55,40.56,40.55,40.56,14600.0,29.4522,29.4594,29.4522,29.4594,14600.0
2014-09-24 13:30:00,40.56,40.57,40.56,40.56,7600.0,29.4594,29.4667,29.4594,29.4594,7600.0
2014-09-24 13:35:00,40.57,40.59,40.57,40.59,14300.0,29.4667,29.4812,29.4667,29.4812,14300.0
2014-09-24 13:40:00,40.58,40.59,40.58,40.58,19800.0,29.474,29.4812,29.474,29.474,19800.0
2014-09-24 13:45:00,40.59,40.59,40.57,40.58,27600.0,29.4812,29.4812,29.4667,29.474,27600.0
2014-09-24 13:50:00,40.58,40.59,40.58,40.59,11300.0,29.474,29.4812,29.474,29.4812,11300.0
2014-09-24 13:55:00,40.59,40.59,40.58,40.59,5900.0,29.4812,29.4812,29.474,29.4812,5900.0
2014-09-24 14:00:00,40.59,40.59,40.57,40.57,41700.0,29.4812,29.4812,29.4667,29.4667,41700.0
2014-09-24 14:05:00,40.58,40.59,40.56,40.56,85200.0,29.474,29.4812,29.4594,29.4594,85200.0
2014-09-24 14:10:00,40.56,40.57,40.56,40.57,35000.0,29.4594,29.4667,29.4594,29.4667,35000.0
2014-09-24 14:15:00,40.57,40.57,40.56,40.57,10300.0,29.4667,29.4667,29.4594,29.4667,10300.0
2014-09-24 14:20:00,40.57,40.58,40.57,40.57,20700.0,29.4667,29.474,29.4667,29.4667,20700.0
2014-09-24 14:25:00,40.57,40.61,40.57,40.6,34600.0,29.4667,29.4958,29.4667,29.4885,34600.0
2014-09-24 14:30:00,40.59,40.6,40.58,40.6,12500.0,29.4812,29.4885,29.474,29.4885,12500.0
2014-09-24 14:35:00,40.6,40.6,40.59,40.6,45500.0,29.4885,29.4885,29.4812,29.4885,45500.0
2014-09-24 14:40:00,40.6,40.6,40.59,40.6,6100.0,29.4885,29.4885,29.4812,29.4885,6100.0
2014-09-24 14:45:00,40.6,40.61,40.59,40.6,18800.0,29.4885,29.4958,29.4812,29.4885,18800.0
2014-09-24 14:50:00,40.61,40.62,40.6,40.61,11100.0,29.4958,29.503,29.4885,29.4958,11100.0
2014-09-24 14:55:00,40.61,40.62,40.61,40.61,9100.0,29.4958,29.503,29.4958,29.4958,9100.0
2014-09-24 15:00:00,40.62,40.64,40.61,40.64,24000.0,29.503,29.5175,29.4958,29.5175,24000.0
2014-09-24 15:05:00,40.64,40.64,40.63,40.63,20800.0,29.5175,29.5175,29.5103,29.5103,20800.0
2014-09-24 15:10:00,40.64,40.65,40.63,40.63,21400.0,29.5175,29.5248,29.5103,29.5103,21400.0
2014-09-24 15:15:00,40.64,40.64,40.63,40.64,18600.0,29.5175,29.5175,29.5103,29.5175,18600.0
2014-09-24 15:20:00,40.64,40.64,40.63,40.63,5000.0,29.5175,29.5175,29.5103,29.5103,5000.0
2014-09-24 15:25:00,40.64,40.65,40.63,40.64,40400.0,29.5175,29.5248,29.5103,29.5175,40400.0
2014-09-24 15:30:00,40.63,40.64,40.63,40.64,34200.0,29.5103,29.5175,29.5103,29.5175,34200.0
2014-09-24 15:35:00,40.63,40.64,40.63,40.63,10300.0,29.5103,29.5175,29.5103,29.5103,10300.0
2014-09-24 15:40:00,40.63,40.63,40.61,40.61,49100.0,29.5103,29.5103,29.4958,29.4958,49100.0
2014-09-24 15:45:00,40.61,40.61,40.59,40.6,43600.0,29.4958,29.4958,29.4812,29.4885,43600.0
2014-09-24 15:50:00,40.6,40.6,40.59,40.59,19400.0,29.4885,29.4885,29.4812,29.4812,19400.0
2014-09-24 15:55:00,40.59,40.61,40.59,40.61,64800.0,29.4812,29.4958,29.4812,29.4958,64800.0
2014-09-25 09:30:00,40.4,40.4,40.34,40.36,57900.0,29.3432,29.3432,29.2996,29.3142,57900.0
2014-09-25 09:35:00,40.36,40.37,40.35,40.35,7900.0,29.3142,29.3214,29.3069,29.3069,7900.0
2014-09-25 09:40:00,40.34,40.35,40.28,40.29,22600.0,29.2996,29.3069,29.2561,29.2633,22600.0
2014-09-25 09:45:00,40.29,40.3,40.27,40.28,16700.0,29.2633,29.2706,29.2488,29.2561,16700.0
2014-09-25 09:50:00,40.28,40.29,40.21,40.24,49200.0,29.2561,29.2633,29.2052,29.227,49200.0
2014-09-25 09:55:00,40.24,40.25,40.19,40.22,60200.0,29.227,29.2343,29.1907,29.2125,60200.0
2014-09-25 10:00:00,40.24,40.26,40.22,40.22,30100.0,29.227,29.2415,29.2125,29.2125,30100.0
2014-09-25 10:05:00,40.23,40.27,40.23,40.26,72000.0,29.2197,29.2488,29.2197,29.2415,72000.0
2014-09-25 10:10:00,40.25,40.26,40.23,40.25,13000.0,29.2343,29.2415,29.2197,29.2343,13000.0
2014-09-25 10:15:00,40.25,40.25,40.2,40.22,22400.0,29.2343,29.2343,29.198,29.2125,22400.0
2014-09-25 10:20:00,40.21,40.22,40.15,40.16,30500.0,29.2052,29.2125,29.1616,29.1689,30500.0
2014-09-25 10:25:00,40.17,40.21,40.16,40.17,21400.0,29.1762,29.2052,29.1689,29.1762,21400.0
2014-09-25 10:30:00,40.18,40.18,40.11,40.15,43300.0,29.1834,29.1834,29.1326,29.1616,43300.0
2014-09-25 10:35:00,40.14,40.16,40.13,40.13,17400.0,29.1544,29.1689,29.1471,29.1471,17400.0
2014-09-25 10:40:00,40.12,40.13,40.09,40.12,31200.0,29.1399,29.1471,29.1181,29.1399,31200.0
2014-09-25 10:45:00,40.12,40.12,40.05,40.09,80000.0,29.1399,29.1399,29.089,29.1181,80000.0
2014-09-25 10:50:00,40.09,40.11,40.07,40.07,29800.0,29.1181,29.1326,29.1035,29.1035,29800.0
2014-09-25 10:55:00,40.07,40.16,40.07,40.14,20000.0,29.1035,29.1689,29.1035,29.1544,20000.0
2014-09-25 11:00:00,40.13,40.13,40.1,40.1,12300.0,29.1471,29.1471,29.1253,29.1253,12300.0
2014-09-25 11:05:00,40.1,40.1,40.06,40.1,115100.0,29.1253,29.1253,29.0963,29.1253,115100.0
2014-09-25 11:10:00,40.09,40.09,40.03,40.04,32500.0,29.1181,29.1181,29.0745,29.0817,32500.0
2014-09-25 11:15:00,40.04,40.04,40.02,40.02,43300.0,29.0817,29.0817,29.0672,29.0672,43300.0
2014-09-25 11:20:00,40.01,40.04,40.0,40.03,42700.0,29.06,29.0817,29.0527,29.0745,42700.0
2014-09-25 11:25:00,40.03,40.09,40.02,40.09,30800.0,29.0745,29.1181,29.0672,29.1181,30800.0
2014-09-25 11:30:00,40.09,40.09,40.04,40.06,34400.0,29.1181,29.1181,29.0817,29.0963,34400.0
2014-09-25 11:35:00,40.07,40.1,40.07,40.09,44100.0,29.1035,29.1253,29.1035,29.1181,44100.0
2014-09-25 11:40:00,40.09,40.09,40.05,40.06,40000.0,29.1181,29.1181,29.089,29.0963,40000.0
2014-09-25 11:45:00,40.06,40.08,40.05,40.05,255200.0,29.0963,29.1108,29.089,29.089,255200.0
2014-09-25 11:50:00,40.05,40.06,40.04,40.06,45800.0,29.089,29.0963,29.0817,29.0963,45800.0
2014-09-25 11:55:00,40.05,40.07,40.04,40.05,65400.0,29.089,29.1035,29.0817,29.089,65400.0
2014-09-25 12:00:00,40.07,40.07,40.05,40.05,14700.0,29.1035,29.1035,29.089,29.089,14700.0
2014-09-25 12:05:00,40.06,40.07,40.04,40.05,124200.0,29.0963,29.1035,29.0817,29.089,124200.0
2014-09-25 12:10:00,40.05,40.06,40.04,40.05,19700.0,29.089,29.0963,29.0817,29.089,19700.0
2014-09-25 12:15:00,40.05,40.06,40.03,40.05,34900.0,29.089,29.0963,29.0745,29.089,34900.0
2014-09-25 12:20:00,40.05,40.05,40.02,40.02,32600.0,29.089,29.089,29.0672,29.0672,32600.0
2014-09-25 12:25:00,40.02,40.02,39.99,40.0,61600.0,29.0672,29.0672,29.0454,29.0527,61600.0
2014-09-25 12:30:00,40.0,40.02,39.99,40.01,41800.0,29.0527,29.0672,29.0454,29.06,41800.0
2014-09-25 12:35:00,40.02,40.04,40.02,40.03,47700.0,29.0672,29.0817,29.0672,29.0745,47700.0
2014-09-25 12:40:00,40.04,40.04,40.02,40.04,48300.0,29.0817,29.0817,29.0672,29.0817,48300.0
2014-09-25 12:45:00,40.03,40.03,40.01,40.02,33800.0,29.0745,29.0745,29.06,29.0672,33800.0
2014-09-25 12:50:00,40.02,40.02,40.0,40.01,16500.0,29.0672,29.0672,29.0527,29.06,16500.0
2014-09-25 12:55:00,40.01,40.02,40.0,40.01,50000.0,29.06,29.0672,29.0527,29.06,50000.0
2014-09-25 13:00:00,40.01,40.01,39.97,39.97,99600.0,29.06,29.06,29.0309,29.0309,99600.0
2014-09-25 13:05:00,39.98,40.01,39.97,39.99,101500.0,29.0382,29.06,29.0309,29.0454,101500.0
2014-09-25 13:10:00,39.99,40.02,39.99,40.0,70200.0,29.0454,29.0672,29.0454,29.0527,70200.0
2014-09-25 13:15:00,40.01,40.03,40.0,40.03,57700.0,29.06,29.0745,29.0527,29.0745,57700.0
2014-09-25 13:20:00,40.03,40.03,40.01,40.02,17700.0,29.0745,29.0745,29.06,29.0672,17700.0
2014-09-25 13:25:00,40.02,40.05,40.02,40.04,84700.0,29.0672,29.089,29.0672,29.0817,84700.0
2014-09-25 13:30:00,40.05,40.05,40.03,40.03,16800.0,29.089,29.089,29.0745,29.0745,16800.0
2014-09-25 13:35:00,40.05,40.05,40.02,40.03,19400.0,29.089,29.089,29.0672,29.0745,19400.0
2014-09-25 13:40:00,40.03,40.05,40.02,40.05,10700.0,29.0745,29.089,29.0672,29.089,10700.0
2014-09-25 13:45:00,40.04,40.05,40.01,40.03,53100.0,29.0817,29.089,29.06,29.0745,53100.0
2014-09-25 13:50:00,40.03,40.03,39.99,39.99,12700.0,29.0745,29.0745,29.0454,29.0454,12700.0
2014-09-25 13:55:00,39.98,40.02,39.98,40.0,27200.0,29.0382,29.0672,29.0382,29.0527,27200.0
2014-09-25 14:00:00,39.99,40.0,39.99,40.0,145700.0,29.0454,29.0527,29.0454,29.0527,145700.0
2014-09-25 14:05:00,40.01,40.04,40.01,40.02,26600.0,29.06,29.0817,29.06,29.0672,26600.0
2014-09-25 14:10:00,40.02,40.05,40.01,40.05,25100.0,29.0672,29.089,29.06,29.089,25100.0
2014-09-25 14:15:00,40.04,40.05,40.01,40.04,62800.0,29.0817,29.089,29.06,29.0817,62800.0
2014-09-25 14:20:00,40.04,40.05,40.03,40.04,9500.0,29.0817,29.089,29.0745,29.0817,9500.0
2014-09-25 14:25:00,40.03,40.05,40.02,40.03,37700.0,29.0745,29.089,29.0672,29.0745,37700.0
2014-09-25 14:30:00,40.04,40.04,40.03,40.04,11200.0,29.0817,29.0817,29.0745,29.0817,11200.0
2014-09-25 14:35:00,40.03,40.06,40.03,40.06,9000.0,29.0745,29.0963,29.0745,29.0963,9000.0
2014-09-25 14:40:00,40.06,40.06,40.04,40.06,39700.0,29.0963,29.0963,29.0817,29.0963,39700.0
2014-09-25 14:45:00,40.05,40.08,40.05,40.08,75400.0,29.089,29.1108,29.089,29.1108,75400.0
2014-09-25 14:50:00,40.08,40.08,40.05,40.07,18700.0,29.1108,29.1108,29.089,29.1035,18700.0
2014-09-25 14:55:00,40.07,40.07,40.04,40.04,23600.0,29.1035,29.1035,29.0817,29.0817,23600.0
2014-09-25 15:00:00,40.05,40.06,40.03,40.04,13800.0,29.089,29.0963,29.0745,29.0817,13800.0
2014-09-25 15:05:00,40.04,40.05,40.03,40.04,23400.0,29.0817,29.089,29.0745,29.0817,23400.0
2014-09-25 15:10:00,40.04,40.04,40.03,40.04,22000.0,29.0817,29.0817,29.0745,29.0817,22000.0
2014-09-25 15:15:00,40.03,40.06,40.03,40.05,22900.0,29.0745,29.0963,29.0745,29.089,22900.0
2014-09-25 15:20:00,40.04,40.05,40.03,40.04,16700.0,29.0817,29.089,29.0745,29.0817,16700.0
2014-09-25 15:25:00,40.03,40.04,40.02,40.03,37800.0,29.0745,29.0817,29.0672,29.0745,37800.0
2014-09-25 15:30:00,40.03,40.05,40.03,40.05,20500.0,29.0745,29.089,29.0745,29.089,20500.0
2014-09-25 15:35:00,40.05,40.08,40.05,40.08,121000.0,29.089,29.1108,29.089,29.1108,121000.0
2014-09-25 15:40:00,40.08,40.09,40.07,40.09,199400.0,29.1108,29.1181,29.1035,29.1181,199400.0
2014-09-25 15:45:00,40.09,40.09,40.05,40.07,48600.0,29.1181,29.1181,29.089,29.1035,48600.0
2014-09-25 15:50:00,40.08,40.08,40.06,40.06,48300.0,29.1108,29.1108,29.0963,29.0963,48300.0
2014-09-25 15:55:00,40.06,40.07,40.03,40.03,126900.0,29.0963,29.1035,29.0745,29.0745,126900.0
2014-09-26 09:30:00,40.14,40.16,40.14,40.15,50800.0,29.1544,29.1689,29.1544,29.1616,50800.0
2014-09-26 09:35:00,40.15,40.16,40.13,40.13,17300.0,29.1616,29.1689,29.1471,29.1471,17300.0
2014-09-26 09:40:00,40.13,40.13,40.06,40.07,39900.0,29.1471,29.1471,29.0963,29.1035,39900.0
2014-09-26 09:45:00,40.07,40.1,40.06,40.1,43300.0,29.1035,29.1253,29.0963,29.1253,43300.0
2014-09-26 09:50:00,40.1,40.12,40.1,40.11,25000.0,29.1253,29.1399,29.1253,29.1326,25000.0
2014-09-26 09:55:00,40.1,40.11,40.05,40.09,32500.0,29.1253,29.1326,29.089,29.1181,32500.0
2014-09-26 10:00:00,40.1,40.18,40.1,40.18,18500.0,29.1253,29.1834,29.1253,29.1834,18500.0
2014-09-26 10:05:00,40.16,40.16,40.14,40.14,24800.0,29.1689,29.1689,29.1544,29.1544,24800.0
2014-09-26 10:10:00,40.14,40.14,40.09,40.09,9800.0,29.1544,29.1544,29.1181,29.1181,9800.0
2014-09-26 10:15:00,40.1,40.11,40.09,40.11,57900.0,29.1253,29.1326,29.1181,29.1326,57900.0
2014-09-26 10:20:00,40.11,40.13,40.11,40.12,13500.0,29.1326,29.1471,29.1326,29.1399,13500.0
2014-09-26 10:25:00,40.12,40.14,40.09,40.09,25400.0,29.1399,29.1544,29.1181,29.1181,25400.0
2014-09-26 10:30:00,40.09,40.12,40.06,40.11,53000.0,29.1181,29.1399,29.0963,29.1326,53000.0
2014-09-26 10:35:00,40.11,40.12,40.09,40.09,15300.0,29.1326,29.1399,29.1181,29.1181,15300.0
2014-09-26 10:40:00,40.09,40.12,40.08,40.11,9000.0,29.1181,29.1399,29.1108,29.1326,9000.0
2014-09-26 10:45:00,40.11,40.12,40.08,40.12,14700.0,29.1326,29.1399,29.1108,29.1399,14700.0
2014-09-26 10:50:00,40.11,40.13,40.11,40.11,12800.0,29.1326,29.1471,29.1326,29.1326,12800.0
2014-09-26 10:55:00,40.11,40.16,40.11,40.16,27300.0,29.1326,29.1689,29.1326,29.1689,27300.0
2014-09-26 11:00:00,40.16,40.2,40.16,40.16,38800.0,29.1689,29.198,29.1689,29.1689,38800.0
2014-09-26 11:05:00,40.16,40.18,40.14,40.18,21200.0,29.1689,29.1834,29.1544,29.1834,21200.0
2014-09-26 11:10:00,40.18,40.18,40.16,40.17,28400.0,29.1834,29.1834,29.1689,29.1762,28400.0
2014-09-26 11:15:00,40.17,40.18,40.16,40.16,8800.0,29.1762,29.1834,29.1689,29.1689,8800.0
2014-09-26 11:20:00,40.16,40.16,40.12,40.14,43700.0,29.1689,29.1689,29.1399,29.1544,43700.0
2014-09-26 11:25:00,40.14,40.15,40.11,40.13,17100.0,29.1544,29.1616,29.1326,29.1471,17100.0
2014-09-26 11:30:00,40.14,40.14,40.12,40.13,13900.0,29.1544,29.1544,29.1399,29.1471,13900.0
2014-09-26 11:35:00,40.13,40.13,40.11,40.12,2800.0,29.1471,29.1471,29.1326,29.1399,2800.0
2014-09-26 11:40:00,40.12,40.12,40.1,40.11,13600.0,29.1399,29.1399,29.1253,29.1326,13600.0
2014-09-26 11:45:00,40.11,40.11,40.08,40.11,18400.0,29.1326,29.1326,29.1108,29.1326,18400.0
2014-09-26 11:50:00,40.1,40.11,40.09,40.09,6200.0,29.1253,29.1326,29.1181,29.1181,6200.0
2014-09-26 11:55:00,40.1,40.1,40.08,40.1,16800.0,29.1253,29.1253,29.1108,29.1253,16800.0
2014-09-26 12:00:00,40.09,40.11,40.09,40.1,9600.0,29.1181,29.1326,29.1181,29.1253,9600.0
2014-09-26 12:05:00,40.1,40.11,40.09,40.11,5900.0,29.1253,29.1326,29.1181,29.1326,5900.0
2014-09-26 12:10:00,40.11,40.11,40.1,40.11,9200.0,29.1326,29.1326,29.1253,29.1326,9200.0
2014-09-26 12:15:00,40.11,40.13,40.1,40.12,5900.0,29.1326,29.1471,29.1253,29.1399,5900.0
2014-09-26 12:20:00,40.12,40.13,40.11,40.13,6500.0,29.1399,29.1471,29.1326,29.1471,6500.0
2014-09-26 12:25:00,40.13,40.14,40.11,40.14,5200.0,29.1471,29.1544,29.1326,29.1544,5200.0
2014-09-26 12:30:00,40.14,40.15,40.13,40.14,9600.0,29.1544,29.1616,29.1471,29.1544,9600.0
2014-09-26 12:35:00,40.13,40.14,40.12,40.13,7200.0,29.1471,29.1544,29.1399,29.1471,7200.0
2014-09-26 12:40:00,40.12,40.12,40.11,40.11,15200.0,29.1399,29.1399,29.1326,29.1326,15200.0
2014-09-26 12:45:00,40.11,40.12,40.11,40.11,125800.0,29.1326,29.1399,29.1326,29.1326,125800.0
2014-09-26 12:50:00,40.12,40.12,40.11,40.12,61200.0,29.1399,29.1399,29.1326,29.1399,61200.0
2014-09-26 12:55:00,40.12,40.13,40.11,40.12,7400.0,29.1399,29.1471,29.1326,29.1399,7400.0
2014-09-26 13:00:00,40.12,40.14,40.12,40.14,16700.0,29.1399,29.1544,29.1399,29.1544,16700.0
2014-09-26 13:05:00,40.14,40.14,40.12,40.14,36300.0,29.1544,29.1544,29.1399,29.1544,36300.0
2014-09-26 13:10:00,40.14,40.14,40.13,40.13,7200.0,29.1544,29.1544,29.1471,29.1471,7200.0
2014-09-26 13:15:00,40.13,40.15,40.13,40.14,11500.0,29.1471,29.1616,29.1471,29.1544,11500.0
2014-09-26 13:20:00,40.15,40.15,40.14,40.15,13700.0,29.1616,29.1616,29.1544,29.1616,13700.0
2014-09-26 13:25:00,40.14,40.14,40.12,40.13,22300.0,29.1544,29.1544,29.1399,29.1471,22300.0
2014-09-26 13:30:00,40.13,40.14,40.12,40.13,14800.0,29.1471,29.1544,29.1399,29.1471,14800.0
2014-09-26 13:35:00,40.14,40.14,40.13,40.13,10100.0,29.1544,29.1544,29.1471,29.1471,10100.0
2014-09-26 13:40:00,40.14,40.14,40.13,40.14,5000.0,29.1544,29.1544,29.1471,29.1544,5000.0
2014-09-26 13:45:00,40.14,40.14,40.13,40.14,4400.0,29.1544,29.1544,29.1471,29.1544,4400.0
2014-09-26 13:50:00,40.14,40.15,40.13,40.14,16600.0,29.1544,29.1616,29.1471,29.1544,16600.0
2014-09-26 13:55:00,40.14,40.17,40.14,40.16,54200.0,29.1544,29.1762,29.1544,29.1689,54200.0
2014-09-26 14:00:00,40.16,40.17,40.15,40.17,5500.0,29.1689,29.1762,29.1616,29.1762,5500.0
2014-09-26 14:05:00,40.18,40.22,40.17,40.22,11800.0,29.1834,29.2125,29.1762,29.2125,11800.0
2014-09-26 14:10:00,40.22,40.22,40.2,40.22,15400.0,29.2125,29.2125,29.198,29.2125,15400.0
2014-09-26 14:15:00,40.21,40.26,40.21,40.26,12800.0,29.2052,29.2415,29.2052,29.2415,12800.0
2014-09-26 14:20:00,40.27,40.27,40.24,40.25,9600.0,29.2488,29.2488,29.227,29.2343,9600.0
2014-09-26 14:25:00,40.25,40.26,40.23,40.23,10500.0,29.2343,29.2415,29.2197,29.2197,10500.0
2014-09-26 14:30:00,40.24,40.25,40.23,40.25,29000.0,29.227,29.2343,29.2197,29.2343,29000.0
2014-09-26 14:35:00,40.25,40.28,40.24,40.28,11100.0,29.2343,29.2561,29.227,29.2561,11100.0
2014-09-26 14:40:00,40.28,40.29,40.27,40.28,18300.0,29.2561,29.2633,29.2488,29.2561,18300.0
2014-09-26 14:45:00,40.27,40.3,40.27,40.3,24700.0,29.2488,29.2706,29.2488,29.2706,24700.0
2014-09-26 14:50:00,40.3,40.3,40.28,40.28,13600.0,29.2706,29.2706,29.2561,29.2561,13600.0
2014-09-26 14:55:00,40.27,40.28,40.26,40.26,48800.0,29.2488,29.2561,29.2415,29.2415,48800.0
2014-09-26 15:00:00,40.26,40.27,40.26,40.27,25000.0,29.2415,29.2488,29.2415,29.2488,25000.0
2014-09-26 15:05:00,40.26,40.28,40.26,40.28,21200.0,29.2415,29.2561,29.2415,29.2561,21200.0
2014-09-26 15:10:00,40.28,40.28,40.27,40.28,14000.0,29.2561,29.2561,29.2488,29.2561,14000.0
2014-09-26 15:15:00,40.27,40.28,40.24,40.25,21800.0,29.2488,29.2561,29.227,29.2343,21800.0
2014-09-26 15:20:00,40.25,40.27,40.25,40.26,24900.0,29.2343,29.2488,29.2343,29.2415,24900.0
2014-09-26 15:25:00,40.26,40.26,40.24,40.25,20600.0,29.2415,29.2415,29.227,29.2343,20600.0
2014-09-26 15:30:00,40.25,40.26,40.22,40.23,50200.0,29.2343,29.2415,29.2125,29.2197,50200.0
2014-09-26 15:35:00,40.23,40.23,40.22,40.23,6500.0,29.2197,29.2197,29.2125,29.2197,6500.0
2014-09-26 15:40:00,40.23,40.24,40.22,40.23,21700.0,29.2197,29.227,29.2125,29.2197,21700.0
2014-09-26 15:45:00,40.23,40.23,40.21,40.21,19500.0,29.2197,29.2197,29.2052,29.2052,19500.0
2014-09-26 15:50:00,40.21,40.23,40.21,40.22,60200.0,29.2052,29.2197,29.2052,29.2125,60200.0
2014-09-26 15:55:00,40.22,40.22,40.19,40.19,87300.0,29.2125,29.2125,29.1907,29.1907,87300.0
2014-09-29 09:30:00,39.76,39.76,39.71,39.74,159200.0,28.8784,28.8784,28.8421,28.8639,159200.0
2014-09-29 09:35:00,39.74,39.76,39.74,39.74,32700.0,28.8639,28.8784,28.8639,28.8639,32700.0
2014-09-29 09:40:00,39.75,39.76,39.73,39.75,90100.0,28.8711,28.8784,28.8566,28.8711,90100.0
2014-09-29 09:45:00,39.75,39.76,39.73,39.73,42700.0,28.8711,28.8784,28.8566,28.8566,42700.0
2014-09-29 09:50:00,39.73,39.73,39.72,39.73,10400.0,28.8566,28.8566,28.8493,28.8566,10400.0
2014-09-29 09:55:00,39.73,39.75,39.7,39.75,184400.0,28.8566,28.8711,28.8348,28.8711,184400.0
2014-09-29 10:00:00,39.74,39.77,39.73,39.75,54900.0,28.8639,28.8856,28.8566,28.8711,54900.0
2014-09-29 10:05:00,39.75,39.77,39.75,39.76,45200.0,28.8711,28.8856,28.8711,28.8784,45200.0
2014-09-29 10:10:00,39.75,39.78,39.75,39.77,26000.0,28.8711,28.8929,28.8711,28.8856,26000.0
2014-09-29 10:15:00,39.76,39.8,39.76,39.8,15300.0,28.8784,28.9074,28.8784,28.9074,15300.0
2014-09-29 10:20:00,39.8,39.83,39.8,39.82,121200.0,28.9074,28.9292,28.9074,28.922,121200.0
2014-09-29 10:25:00,39.81,39.82,39.77,39.78,53600.0,28.9147,28.922,28.8856,28.8929,53600.0
2014-09-29 10:30:00,39.79,39.83,39.79,39.83,19800.0,28.9002,28.9292,28.9002,28.9292,19800.0
2014-09-29 10:35:00,39.83,39.83,39.8,39.81,24400.0,28.9292,28.9292,28.9074,28.9147,24400.0
2014-09-29 10:40:00,39.81,39.84,39.81,39.82,41900.0,28.9147,28.9365,28.9147,28.922,41900.0
2014-09-29 10:45:00,39.83,39.84,39.82,39.83,47300.0,28.9292,28.9365,28.922,28.9292,47300.0
2014-09-29 10:50:00,39.83,39.84,39.82,39.82,10200.0,28.9292,28.9365,28.922,28.922,10200.0
2014-09-29 10:55:00,39.82,39.82,39.8,39.82,50700.0,28.922,28.922,28.9074,28.922,50700.0
2014-09-29 11:00:00,39.82,39.82,39.79,39.81,51800.0,28.922,28.922,28.9002,28.9147,51800.0
2014-09-29 11:05:00,39.81,39.84,39.81,39.83,45000.0,28.9147,28.9365,28.9147,28.9292,45000.0
2014-09-29 11:10:00,39.83,39.88,39.82,39.88,93600.0,28.9292,28.9655,28.922,28.9655,93600.0
2014-09-29 11:15:00,39.89,39.9,39.88,39.9,6300.0,28.9728,28.9801,28.9655,28.9801,6300.0
2014-09-29 11:20:00,39.9,39.9,39.87,39.87,10100.0,28.9801,28.9801,28.9583,28.9583,10100.0
2014-09-29 11:25:00,39.88,39.89,39.86,39.89,36200.0,28.9655,28.9728,28.951,28.9728,36200.0
2014-09-29 11:30:00,39.9,39.91,39.89,39.91,18800.0,28.9801,28.9873,28.9728,28.9873,18800.0
2014-09-29 11:35:00,39.92,39.92,39.9,39.9,6700.0,28.9946,28.9946,28.9801,28.9801,6700.0
2014-09-29 11:40:00,39.89,39.9,39.88,39.9,33800.0,28.9728,28.9801,28.9655,28.9801,33800.0
2014-09-29 11:45:00,39.9,39.91,39.88,39.91,11200.0,28.9801,28.9873,28.9655,28.9873,11200.0
2014-09-29 11:50:00,39.91,39.93,39.91,39.91,12300.0,28.9873,29.0019,28.9873,28.9873,12300.0
2014-09-29 11:55:00,39.91,39.92,39.9,39.91,5900.0,28.9873,28.9946,28.9801,28.9873,5900.0
2014-09-29 12:00:00,39.91,39.91,39.88,39.89,46700.0,28.9873,28.9873,28.9655,28.9728,46700.0
2014-09-29 12:05:00,39.88,39.88,39.86,39.87,146700.0,28.9655,28.9655,28.951,28.9583,146700.0
2014-09-29 12:10:00,39.88,39.88,39.84,39.85,16200.0,28.9655,28.9655,28.9365,28.9437,16200.0
2014-09-29 12:15:00,39.84,39.86,39.83,39.85,17700.0,28.9365,28.951,28.9292,28.9437,17700.0
2014-09-29 12:20:00,39.84,39.85,39.83,39.83,10400.0,28.9365,28.9437,28.9292,28.9292,10400.0
2014-09-29 12:25:00,39.83,39.83,39.81,39.83,58000.0,28.9292,28.9292,28.9147,28.9292,58000.0
2014-09-29 12:30:00,39.83,39.83,39.81,39.81,8600.0,28.9292,28.9292,28.9147,28.9147,8600.0
2014-09-29 12:35:00,39.8,39.81,39.8,39.81,12400.0,28.9074,28.9147,28.9074,28.9147,12400.0
2014-09-29 12:40:00,39.81,39.85,39.8,39.84,10800.0,28.9147,28.9437,28.9074,28.9365,10800.0
2014-09-29 12:45:00,39.84,39.84,39.83,39.84,7400.0,28.9365,28.9365,28.9292,28.9365,7400.0
2014-09-29 12:50:00,39.84,39.87,39.84,39.85,19900.0,28.9365,28.9583,28.9365,28.9437,19900.0
2014-09-29 12:55:00,39.86,39.87,39.85,39.86,7100.0,28.951,28.9583,28.9437,28.951,7100.0
2014-09-29 13:00:00,39.86,39.86,39.83,39.84,149400.0,28.951,28.951,28.9292,28.9365,149400.0
2014-09-29 13:05:00,39.83,39.83,39.81,39.83,150600.0,28.9292,28.9292,28.9147,28.9292,150600.0
2014-09-29 13:10:00,39.82,39.84,39.81,39.82,197200.0,28.922,28.9365,28.9147,28.922,197200.0
2014-09-29 13:15:00,39.82,39.87,39.81,39.86,19700.0,28.922,28.9583,28.9147,28.951,19700.0
2014-09-29 13:20:00,39.86,39.87,39.84,39.85,8900.0,28.951,28.9583,28.9365,28.9437,8900.0
2014-09-29 13:25:00,39.85,39.86,39.84,39.86,8000.0,28.9437,28.951,28.9365,28.951,8000.0
2014-09-29 13:30:00,39.87,39.88,39.86,39.87,19000.0,28.9583,28.9655,28.951,28.9583,19000.0
2014-09-29 13:35:00,39.86,39.87,39.85,39.85,19000.0,28.951,28.9583,28.9437,28.9437,19000.0
2014-09-29 13:40:00,39.85,39.86,39.82,39.82,22500.0,28.9437,28.951,28.922,28.922,22500.0
2014-09-29 13:45:00,39.82,39.83,39.8,39.8,285000.0,28.922,28.9292,28.9074,28.9074,285000.0
2014-09-29 13:50:00,39.81,39.84,39.81,39.84,184100.0,28.9147,28.9365,28.9147,28.9365,184100.0
2014-09-29 13:55:00,39.83,39.83,39.82,39.82,33200.0,28.9292,28.9292,28.922,28.922,33200.0
2014-09-29 14:00:00,39.83,39.85,39.82,39.84,33300.0,28.9292,28.9437,28.922,28.9365,33300.0
2014-09-29 14:05:00,39.83,39.84,39.79,39.81,52300.0,28.9292,28.9365,28.9002,28.9147,52300.0
2014-09-29 14:10:00,39.81,39.82,39.8,39.8,10000.0,28.9147,28.922,28.9074,28.9074,10000.0
2014-09-29 14:15:00,39.81,39.81,39.8,39.8,6600.0,28.9147,28.9147,28.9074,28.9074,6600.0
2014-09-29 14:20:00,39.8,39.8,39.78,39.78,17700.0,28.9074,28.9074,28.8929,28.8929,17700.0
2014-09-29 14:25:00,39.78,39.81,39.77,39.79,9700.0,28.8929,28.9147,28.8856,28.9002,9700.0
2014-09-29 14:30:00,39.8,39.82,39.79,39.82,6200.0,28.9074,28.922,28.9002,28.922,6200.0
2014-09-29 14:35:00,39.82,39.83,39.81,39.82,5300.0,28.922,28.9292,28.9147,28.922,5300.0
2014-09-29 14:40:00,39.81,39.82,39.8,39.8,7300.0,28.9147,28.922,28.9074,28.9074,7300.0
2014-09-29 14:45:00,39.8,39.82,39.8,39.82,57100.0,28.9074,28.922,28.9074,28.922,57100.0
2014-09-29 14:50:00,39.82,39.82,39.81,39.81,14100.0,28.922,28.922,28.9147,28.9147,14100.0
2014-09-29 14:55:00,39.81,39.86,39.8,39.85,42800.0,28.9147,28.951,28.9074,28.9437,42800.0
2014-09-29 15:00:00,39.85,39.86,39.85,39.86,36600.0,28.9437,28.951,28.9437,28.951,36600.0
2014-09-29 15:05:00,39.86,39.87,39.85,39.86,28100.0,28.951,28.9583,28.9437,28.951,28100.0
2014-09-29 15:10:00,39.86,39.88,39.84,39.88,16900.0,28.951,28.9655,28.9365,28.9655,16900.0
2014-09-29 15:15:00,39.88,39.89,39.86,39.89,47300.0,28.9655,28.9728,28.951,28.9728,47300.0
2014-09-29 15:20:00,39.89,39.91,39.88,39.9,63700.0,28.9728,28.9873,28.9655,28.9801,63700.0
2014-09-29 15:25:00,39.9,39.91,39.89,39.9,37700.0,28.9801,28.9873,28.9728,28.9801,37700.0
2014-09-29 15:30:00,39.9,39.9,39.86,39.89,36900.0,28.9801,28.9801,28.951,28.9728,36900.0
2014-09-29 15:35:00,39.89,39.89,39.87,39.88,38000.0,28.9728,28.9728,28.9583,28.9655,38000.0
2014-09-29 15:40:00,39.87,39.87,39.83,39.83,86300.0,28.9583,28.9583,28.9292,28.9292,86300.0
2014-09-29 15:45:00,39.84,39.86,39.84,39.85,67600.0,28.9365,28.951,28.9365,28.9437,67600.0
2014-09-29 15:50:00,39.85,39.85,39.83,39.83,102800.0,28.9437,28.9437,28.9292,28.9292,102800.0
2014-09-29 15:55:00,39.83,39.84,39.83,39.83,117800.0,28.9292,28.9365,28.9292,28.9292,117800.0
2014-09-30 09:30:00,39.73,39.73,39.67,39.69,113000.0,28.8566,28.8566,28.813,28.8275,113000.0
2014-09-30 09:35:00,39.68,39.69,39.66,39.68,44700.0,28.8203,28.8275,28.8057,28.8203,44700.0
2014-09-30 09:40:00,39.67,39.69,39.67,39.67,72200.0,28.813,28.8275,28.813,28.813,72200.0
2014-09-30 09:45:00,39.67,39.71,39.65,39.67,111100.0,28.813,28.8421,28.7985,28.813,111100.0
2014-09-30 09:50:00,39.66,39.68,39.65,39.66,45100.0,28.8057,28.8203,28.7985,28.8057,45100.0
2014-09-30 09:55:00,39.66,39.67,39.65,39.66,28700.0,28.8057,28.813,28.7985,28.8057,28700.0
2014-09-30 10:00:00,39.66,39.66,39.62,39.63,92800.0,28.8057,28.8057,28.7767,28.784,92800.0
2014-09-30 10:05:00,39.63,39.66,39.62,39.66,43200.0,28.784,28.8057,28.7767,28.8057,43200.0
2014-09-30 10:10:00,39.66,39.7,39.66,39.7,393200.0,28.8057,28.8348,28.8057,28.8348,393200.0
2014-09-30 10:15:00,39.71,39.74,39.7,39.72,55600.0,28.8421,28.8639,28.8348,28.8493,55600.0
2014-09-30 10:20:00,39.71,39.73,39.7,39.71,40700.0,28.8421,28.8566,28.8348,28.8421,40700.0
2014-09-30 10:25:00,39.71,39.73,39.71,39.72,94400.0,28.8421,28.8566,28.8421,28.8493,94400.0
2014-09-30 10:30:00,39.73,39.76,39.73,39.76,96000.0,28.8566,28.8784,28.8566,28.8784,96000.0
2014-09-30 10:35:00,39.76,39.78,39.75,39.77,45900.0,28.8784,28.8929,28.8711,28.8856,45900.0
2014-09-30 10:40:00,39.77,39.8,39.76,39.78,51800.0,28.8856,28.9074,28.8784,28.8929,51800.0
2014-09-30 10:45:00,39.78,39.83,39.78,39.8,21800.0,28.8929,28.9292,28.8929,28.9074,21800.0
2014-09-30 10:50:00,39.8,39.81,39.79,39.8,24500.0,28.9074,28.9147,28.9002,28.9074,24500.0
2014-09-30 10:55:00,39.8,39.83,39.8,39.81,38100.0,28.9074,28.9292,28.9074,28.9147,38100.0
2014-09-30 11:00:00,39.82,39.83,39.81,39.82,10600.0,28.922,28.9292,28.9147,28.922,10600.0
2014-09-30 11:05:00,39.83,39.88,39.82,39.88,73000.0,28.9292,28.9655,28.922,28.9655,73000.0
2014-09-30 11:10:00,39.87,39.88,39.86,39.86,78300.0,28.9583,28.9655,28.951,28.951,78300.0
2014-09-30 11:15:00,39.86,39.88,39.85,39.87,66000.0,28.951,28.9655,28.9437,28.9583,66000.0
2014-09-30 11:20:00,39.86,39.88,39.86,39.88,31500.0,28.951,28.9655,28.951,28.9655,31500.0
2014-09-30 11:25:00,39.88,39.9,39.85,39.86,27400.0,28.9655,28.9801,28.9437,28.951,27400.0
2014-09-30 11:30:00,39.86,39.87,39.81,39.82,66100.0,28.951,28.9583,28.9147,28.922,66100.0
2014-09-30 11:35:00,39.82,39.84,39.81,39.82,89400.0,28.922,28.9365,28.9147,28.922,89400.0
2014-09-30 11:40:00,39.81,39.81,39.77,39.77,24100.0,28.9147,28.9147,28.8856,28.8856,24100.0
2014-09-30 11:45:00,39.78,39.78,39.76,39.77,32000.0,28.8929,28.8929,28.8784,28.8856,32000.0
2014-09-30 11:50:00,39.77,39.79,39.77,39.79,42600.0,28.8856,28.9002,28.8856,28.9002,42600.0
2014-09-30 11:55:00,39.79,39.8,39.78,39.8,36200.0,28.9002,28.9074,28.8929,28.9074,36200.0
2014-09-30 12:00:00,39.8,39.8,39.78,39.8,87400.0,28.9074,28.9074,28.8929,28.9074,87400.0
2014-09-30 12:05:00,39.79,39.8,39.78,39.79,59600.0,28.9002,28.9074,28.8929,28.9002,59600.0
2014-09-30 12:10:00,39.79,39.81,39.77,39.8,13100.0,28.9002,28.9147,28.8856,28.9074,13100.0
2014-09-30 12:15:00,39.81,39.81,39.78,39.79,30300.0,28.9147,28.9147,28.8929,28.9002,30300.0
2014-09-30 12:20:00,39.79,39.79,39.74,39.74,22700.0,28.9002,28.9002,28.8639,28.8639,22700.0
2014-09-30 12:25:00,39.75,39.75,39.72,39.73,95900.0,28.8711,28.8711,28.8493,28.8566,95900.0
2014-09-30 12:30:00,39.73,39.75,39.73,39.74,26900.0,28.8566,28.8711,28.8566,28.8639,26900.0
2014-09-30 12:35:00,39.75,39.75,39.71,39.71,16200.0,28.8711,28.8711,28.8421,28.8421,16200.0
2014-09-30 12:40:00,39.71,39.74,39.7,39.74,49400.0,28.8421,28.8639,28.8348,28.8639,49400.0
2014-09-30 12:45:00,39.73,39.76,39.73,39.74,12100.0,28.8566,28.8784,28.8566,28.8639,12100.0
2014-09-30 12:50:00,39.75,39.77,39.75,39.77,20500.0,28.8711,28.8856,28.8711,28.8856,20500.0
2014-09-30 12:55:00,39.77,39.77,39.74,39.75,9400.0,28.8856,28.8856,28.8639,28.8711,9400.0
2014-09-30 13:00:00,39.75,39.77,39.74,39.77,34400.0,28.8711,28.8856,28.8639,28.8856,34400.0
2014-09-30 13:05:00,39.77,39.79,39.76,39.78,35400.0,28.8856,28.9002,28.8784,28.8929,35400.0
2014-09-30 13:10:00,39.76,39.79,39.76,39.78,21300.0,28.8784,28.9002,28.8784,28.8929,21300.0
2014-09-30 13:15:00,39.79,39.79,39.77,39.78,37300.0,28.9002,28.9002,28.8856,28.8929,37300.0
2014-09-30 13:20:00,39.77,39.77,39.75,39.76,10300.0,28.8856,28.8856,28.8711,28.8784,10300.0
2014-09-30 13:25:00,39.76,39.78,39.73,39.74,54800.0,28.8784,28.8929,28.8566,28.8639,54800.0
2014-09-30 13:30:00,39.74,39.75,39.72,39.72,16700.0,28.8639,28.8711,28.8493,28.8493,16700.0
2014-09-30 13:35:00,39.72,39.74,39.72,39.73,20300.0,28.8493,28.8639,28.8493,28.8566,20300.0
2014-09-30 13:40:00,39.73,39.73,39.69,39.69,23200.0,28.8566,28.8566,28.8275,28.8275,23200.0
2014-09-30 13:45:00,39.69,39.69,39.67,39.67,61000.0,28.8275,28.8275,28.813,28.813,61000.0
2014-09-30 13:50:00,39.67,39.68,39.65,39.68,48800.0,28.813,28.8203,28.7985,28.8203,48800.0
2014-09-30 13:55:00,39.68,39.7,39.67,39.69,217100.0,28.8203,28.8348,28.813,28.8275,217100.0
2014-09-30 14:00:00,39.69,39.71,39.68,39.7,13600.0,28.8275,28.8421,28.8203,28.8348,13600.0
2014-09-30 14:05:00,39.7,39.72,39.7,39.71,11900.0,28.8348,28.8493,28.8348,28.8421,11900.0
2014-09-30 14:10:00,39.71,39.72,39.71,39.71,32800.0,28.8421,28.8493,28.8421,28.8421,32800.0
2014-09-30 14:15:00,39.72,39.72,39.69,39.7,13600.0,28.8493,28.8493,28.8275,28.8348,13600.0
2014-09-30 14:20:00,39.7,39.72,39.67,39.69,18900.0,28.8348,28.8493,28.813,28.8275,18900.0
2014-09-30 14:25:00,39.69,39.72,39.67,39.71,45400.0,28.8275,28.8493,28.813,28.8421,45400.0
2014-09-30 14:30:00,39.72,39.74,39.71,39.73,51700.0,28.8493,28.8639,28.8421,28.8566,51700.0
2014-09-30 14:35:00,39.73,39.74,39.72,39.74,72600.0,28.8566,28.8639,28.8493,28.8639,72600.0
2014-09-30 14:40:00,39.73,39.73,39.72,39.73,96000.0,28.8566,28.8566,28.8493,28.8566,96000.0
2014-09-30 14:45:00,39.73,39.76,39.73,39.76,19700.0,28.8566,28.8784,28.8566,28.8784,19700.0
2014-09-30 14:50:00,39.76,39.77,39.76,39.76,31000.0,28.8784,28.8856,28.8784,28.8784,31000.0
2014-09-30 14:55:00,39.76,39.77,39.73,39.73,98300.0,28.8784,28.8856,28.8566,28.8566,98300.0
2014-09-30 15:00:00,39.73,39.74,39.71,39.72,35600.0,28.8566,28.8639,28.8421,28.8493,35600.0
2014-09-30 15:05:00,39.72,39.72,39.71,39.72,194400.0,28.8493,28.8493,28.8421,28.8493,194400.0
2014-09-30 15:10:00,39.72,39.73,39.71,39.72,34200.0,28.8493,28.8566,28.8421,28.8493,34200.0
2014-09-30 15:15:00,39.71,39.75,39.71,39.75,173400.0,28.8421,28.8711,28.8421,28.8711,173400.0
2014-09-30 15:20:00,39.74,39.78,39.74,39.76,95300.0,28.8639,28.8929,28.8639,28.8784,95300.0
2014-09-30 15:25:00,39.76,39.76,39.74,39.75,74000.0,28.8784,28.8784,28.8639,28.8711,74000.0
2014-09-30 15:30:00,39.76,39.76,39.73,39.76,72600.0,28.8784,28.8784,28.8566,28.8784,72600.0
2014-09-30 15:35:00,39.76,39.78,39.75,39.75,62800.0,28.8784,28.8929,28.8711,28.8711,62800.0
2014-09-30 15:40:00,39.75,39.78,39.75,39.76,68900.0,28.8711,28.8929,28.8711,28.8784,68900.0
2014-09-30 15:45:00,39.76,39.76,39.74,39.75,116600.0,28.8784,28.8784,28.8639,28.8711,116600.0
2014-09-30 15:50:00,39.75,39.76,39.73,39.76,124200.0,28.8711,28.8784,28.8566,28.8784,124200.0
2014-09-30 15:55:00,39.75,39.76,39.74,39.74,326800.0,28.8711,28.8784,28.8639,28.8639,326800.0
2014-10-01 09:30:00,39.52,39.58,39.52,39.53,201400.0,28.7041,28.7476,28.7041,28.7113,201400.0
2014-10-01 09:35:00,39.53,39.54,39.46,39.47,78900.0,28.7113,28.7186,28.6605,28.6677,78900.0
2014-10-01 09:40:00,39.47,39.47,39.45,39.45,236500.0,28.6677,28.6677,28.6532,28.6532,236500.0
2014-10-01 09:45:00,39.44,39.46,39.42,39.46,127600.0,28.646,28.6605,28.6314,28.6605,127600.0
2014-10-01 09:50:00,39.45,39.47,39.42,39.46,269300.0,28.6532,28.6677,28.6314,28.6605,269300.0
2014-10-01 09:55:00,39.47,39.48,39.45,39.47,95500.0,28.6677,28.675,28.6532,28.6677,95500.0
2014-10-01 10:00:00,39.46,39.49,39.45,39.46,348100.0,28.6605,28.6823,28.6532,28.6605,348100.0
2014-10-01 10:05:00,39.46,39.47,39.43,39.45,135100.0,28.6605,28.6677,28.6387,28.6532,135100.0
2014-10-01 10:10:00,39.44,39.46,39.43,39.45,34900.0,28.646,28.6605,28.6387,28.6532,34900.0
2014-10-01 10:15:00,39.45,39.48,39.45,39.46,50600.0,28.6532,28.675,28.6532,28.6605,50600.0
2014-10-01 10:20:00,39.46,39.47,39.45,39.45,103100.0,28.6605,28.6677,28.6532,28.6532,103100.0
2014-10-01 10:25:00,39.45,39.46,39.43,39.44,70000.0,28.6532,28.6605,28.6387,28.646,70000.0
2014-10-01 10:30:00,39.45,39.45,39.41,39.42,31100.0,28.6532,28.6532,28.6242,28.6314,31100.0
2014-10-01 10:35:00,39.42,39.43,39.38,39.39,42300.0,28.6314,28.6387,28.6024,28.6096,42300.0
2014-10-01 10:40:00,39.39,39.42,39.39,39.4,13400.0,28.6096,28.6314,28.6096,28.6169,13400.0
2014-10-01 10:45:00,39.4,39.42,39.38,39.41,43000.0,28.6169,28.6314,28.6024,28.6242,43000.0
2014-10-01 10:50:00,39.42,39.44,39.41,39.44,14200.0,28.6314,28.646,28.6242,28.646,14200.0
2014-10-01 10:55:00,39.43,39.46,39.43,39.45,32000.0,28.6387,28.6605,28.6387,28.6532,32000.0
2014-10-01 11:00:00,39.46,39.46,39.44,39.45,66500.0,28.6605,28.6605,28.646,28.6532,66500.0
2014-10-01 11:05:00,39.45,39.48,39.45,39.47,20800.0,28.6532,28.675,28.6532,28.6677,20800.0
2014-10-01 11:10:00,39.47,39.47,39.44,39.44,31300.0,28.6677,28.6677,28.646,28.646,31300.0
2014-10-01 11:15:00,39.44,39.47,39.44,39.45,49400.0,28.646,28.6677,28.646,28.6532,49400.0
2014-10-01 11:20:00,39.45,39.46,39.43,39.43,13100.0,28.6532,28.6605,28.6387,28.6387,13100.0
2014-10-01 11:25:00,39.43,39.44,39.41,39.42,16700.0,28.6387,28.646,28.6242,28.6314,16700.0
2014-10-01 11:30:00,39.42,39.43,39.39,39.41,26800.0,28.6314,28.6387,28.6096,28.6242,26800.0
2014-10-01 11:35:00,39.41,39.43,39.4,39.42,38000.0,28.6242,28.6387,28.6169,28.6314,38000.0
2014-10-01 11:40:00,39.42,39.45,39.41,39.45,40300.0,28.6314,28.6532,28.6242,28.6532,40300.0
2014-10-01 11:45:00,39.45,39.46,39.41,39.43,30900.0,28.6532,28.6605,28.6242,28.6387,30900.0
2014-10-01 11:50:00,39.42,39.46,39.42,39.46,36100.0,28.6314,28.6605,28.6314,28.6605,36100.0
2014-10-01 11:55:00,39.46,39.47,39.45,39.47,20200.0,28.6605,28.6677,28.6532,28.6677,20200.0
2014-10-01 12:00:00,39.46,39.47,39.45,39.46,17500.0,28.6605,28.6677,28.6532,28.6605,17500.0
2014-10-01 12:05:00,39.46,39.47,39.43,39.44,69900.0,28.6605,28.6677,28.6387,28.646,69900.0
2014-10-01 12:10:00,39.45,39.45,39.41,39.43,17100.0,28.6532,28.6532,28.6242,28.6387,17100.0
2014-10-01 12:15:00,39.42,39.43,39.42,39.42,21100.0,28.6314,28.6387,28.6314,28.6314,21100.0
2014-10-01 12:20:00,39.42,39.44,39.39,39.44,216400.0,28.6314,28.646,28.6096,28.646,216400.0
2014-10-01 12:25:00,39.44,39.47,39.42,39.46,43900.0,28.646,28.6677,28.6314,28.6605,43900.0
2014-10-01 12:30:00,39.45,39.45,39.4,39.41,29600.0,28.6532,28.6532,28.6169,28.6242,29600.0
2014-10-01 12:35:00,39.41,39.43,39.4,39.41,20000.0,28.6242,28.6387,28.6169,28.6242,20000.0
2014-10-01 12:40:00,39.4,39.42,39.39,39.4,10400.0,28.6169,28.6314,28.6096,28.6169,10400.0
2014-10-01 12:45:00,39.4,39.4,39.36,39.36,76500.0,28.6169,28.6169,28.5879,28.5879,76500.0
2014-10-01 12:50:00,39.37,39.39,39.36,39.38,31500.0,28.5951,28.6096,28.5879,28.6024,31500.0
2014-10-01 12:55:00,39.38,39.39,39.35,39.35,26400.0,28.6024,28.6096,28.5806,28.5806,26400.0
2014-10-01 13:00:00,39.36,39.38,39.35,39.38,59400.0,28.5879,28.6024,28.5806,28.6024,59400.0
2014-10-01 13:05:00,39.37,39.38,39.35,39.35,18000.0,28.5951,28.6024,28.5806,28.5806,18000.0
2014-10-01 13:10:00,39.35,39.37,39.34,39.34,34700.0,28.5806,28.5951,28.5733,28.5733,34700.0
2014-10-01 13:15:00,39.34,39.36,39.34,39.35,27200.0,28.5733,28.5879,28.5733,28.5806,27200.0
2014-10-01 13:20:00,39.35,39.37,39.34,39.35,42100.0,28.5806,28.5951,28.5733,28.5806,42100.0
2014-10-01 13:25:00,39.36,39.37,39.35,39.36,43800.0,28.5879,28.5951,28.5806,28.5879,43800.0
2014-10-01 13:30:00,39.36,39.36,39.31,39.31,102800.0,28.5879,28.5879,28.5515,28.5515,102800.0
2014-10-01 13:35:00,39.31,39.32,39.28,39.29,162200.0,28.5515,28.5588,28.5297,28.537,162200.0
2014-10-01 13:40:00,39.29,39.29,39.27,39.27,41800.0,28.537,28.537,28.5225,28.5225,41800.0
2014-10-01 13:45:00,39.27,39.3,39.27,39.29,39600.0,28.5225,28.5443,28.5225,28.537,39600.0
2014-10-01 13:50:00,39.29,39.3,39.26,39.27,69800.0,28.537,28.5443,28.5152,28.5225,69800.0
2014-10-01 13:55:00,39.27,39.27,39.24,39.26,26400.0,28.5225,28.5225,28.5007,28.5152,26400.0
2014-10-01 14:00:00,39.26,39.27,39.25,39.26,94100.0,28.5152,28.5225,28.508,28.5152,94100.0
2014-10-01 14:05:00,39.25,39.29,39.25,39.29,91400.0,28.508,28.537,28.508,28.537,91400.0
2014-10-01 14:10:00,39.28,39.3,39.28,39.29,27100.0,28.5297,28.5443,28.5297,28.537,27100.0
2014-10-01 14:15:00,39.3,39.3,39.27,39.3,32300.0,28.5443,28.5443,28.5225,28.5443,32300.0
2014-10-01 14:20:00,39.3,39.31,39.28,39.31,35800.0,28.5443,28.5515,28.5297,28.5515,35800.0
2014-10-01 14:25:00,39.32,39.33,39.31,39.32,211900.0,28.5588,28.5661,28.5515,28.5588,211900.0
2014-10-01 14:30:00,39.32,39.33,39.3,39.31,40700.0,28.5588,28.5661,28.5443,28.5515,40700.0
2014-10-01 14:35:00,39.3,39.33,39.3,39.33,64500.0,28.5443,28.5661,28.5443,28.5661,64500.0
2014-10-01 14:40:00,39.32,39.34,39.31,39.32,59300.0,28.5588,28.5733,28.5515,28.5588,59300.0
2014-10-01 14:45:00,39.32,39.33,39.31,39.32,101500.0,28.5588,28.5661,28.5515,28.5588,101500.0
2014-10-01 14:50:00,39.32,39.32,39.28,39.29,65300.0,28.5588,28.5588,28.5297,28.537,65300.0
2014-10-01 14:55:00,39.29,39.3,39.25,39.25,89900.0,28.537,28.5443,28.508,28.508,89900.0
2014-10-01 15:00:00,39.25,39.27,39.24,39.25,47300.0,28.508,28.5225,28.5007,28.508,47300.0
2014-10-01 15:05:00,39.25,39.26,39.21,39.21,61300.0,28.508,28.5152,28.4789,28.4789,61300.0
2014-10-01 15:10:00,39.22,39.24,39.21,39.24,54700.0,28.4862,28.5007,28.4789,28.5007,54700.0
2014-10-01 15:15:00,39.23,39.26,39.23,39.25,46100.0,28.4934,28.5152,28.4934,28.508,46100.0
2014-10-01 15:20:00,39.26,39.26,39.22,39.23,152300.0,28.5152,28.5152,28.4862,28.4934,152300.0
2014-10-01 15:25:00,39.22,39.28,39.22,39.27,151000.0,28.4862,28.5297,28.4862,28.5225,151000.0
2014-10-01 15:30:00,39.28,39.29,39.26,39.27,122300.0,28.5297,28.537,28.5152,28.5225,122300.0
2014-10-01 15:35:00,39.27,39.28,39.24,39.28,122700.0,28.5225,28.5297,28.5007,28.5297,122700.0
2014-10-01 15:40:00,39.28,39.31,39.28,39.29,122700.0,28.5297,28.5515,28.5297,28.537,122700.0
2014-10-01 15:45:00,39.3,39.33,39.3,39.32,52200.0,28.5443,28.5661,28.5443,28.5588,52200.0
2014-10-01 15:50:00,39.31,39.32,39.28,39.28,320700.0,28.5515,28.5588,28.5297,28.5297,320700.0
2014-10-01 15:55:00,39.29,39.32,39.26,39.26,210300.0,28.537,28.5588,28.5152,28.5152,210300.0
2014-10-02 09:30:00,39.03,39.08,39.02,39.08,270700.0,28.3482,28.3845,28.3409,28.3845,270700.0
2014-10-02 09:35:00,39.07,39.09,39.05,39.05,114400.0,28.3772,28.3917,28.3627,28.3627,114400.0
2014-10-02 09:40:00,39.04,39.04,38.98,38.98,1843300.0,28.3554,28.3554,28.3119,28.3119,1843300.0
2014-10-02 09:45:00,38.98,38.98,38.92,38.97,245100.0,28.3119,28.3119,28.2683,28.3046,245100.0
2014-10-02 09:50:00,38.96,39.01,38.95,38.96,41400.0,28.2973,28.3336,28.2901,28.2973,41400.0
2014-10-02 09:55:00,38.96,38.99,38.95,38.97,28100.0,28.2973,28.3191,28.2901,28.3046,28100.0
2014-10-02 10:00:00,38.95,38.96,38.87,38.88,53100.0,28.2901,28.2973,28.232,28.2392,53100.0
2014-10-02 10:05:00,38.88,38.91,38.85,38.9,60500.0,28.2392,28.261,28.2174,28.2537,60500.0
2014-10-02 10:10:00,38.9,38.9,38.84,38.85,72600.0,28.2537,28.2537,28.2102,28.2174,72600.0
2014-10-02 10:15:00,38.86,38.9,38.86,38.89,24100.0,28.2247,28.2537,28.2247,28.2465,24100.0
2014-10-02 10:20:00,38.89,38.92,38.88,38.92,41600.0,28.2465,28.2683,28.2392,28.2683,41600.0
2014-10-02 10:25:00,38.92,38.93,38.91,38.92,27500.0,28.2683,28.2755,28.261,28.2683,27500.0
2014-10-02 10:30:00,38.91,38.91,38.84,38.84,53200.0,28.261,28.261,28.2102,28.2102,53200.0
2014-10-02 10:35:00,38.84,38.89,38.83,38.89,40100.0,28.2102,28.2465,28.2029,28.2465,40100.0
2014-10-02 10:40:00,38.88,38.89,38.84,38.86,32900.0,28.2392,28.2465,28.2102,28.2247,32900.0
2014-10-02 10:45:00,38.85,38.87,38.83,38.83,44200.0,28.2174,28.232,28.2029,28.2029,44200.0
2014-10-02 10:50:00,38.83,38.86,38.79,38.8,27300.0,28.2029,28.2247,28.1739,28.1811,27300.0
2014-10-02 10:55:00,38.81,38.81,38.73,38.74,66200.0,28.1884,28.1884,28.1303,28.1375,66200.0
2014-10-02 11:00:00,38.73,38.74,38.69,38.73,52200.0,28.1303,28.1375,28.1012,28.1303,52200.0
2014-10-02 11:05:00,38.74,38.78,38.73,38.73,40500.0,28.1375,28.1666,28.1303,28.1303,40500.0
2014-10-02 11:10:00,38.74,38.76,38.72,38.75,137000.0,28.1375,28.1521,28.123,28.1448,137000.0
2014-10-02 11:15:00,38.75,38.76,38.72,38.73,93400.0,28.1448,28.1521,28.123,28.1303,93400.0
2014-10-02 11:20:00,38.73,38.73,38.66,38.67,87200.0,28.1303,28.1303,28.0794,28.0867,87200.0
2014-10-02 11:25:00,38.67,38.69,38.66,38.66,61900.0,28.0867,28.1012,28.0794,28.0794,61900.0
2014-10-02 11:30:00,38.66,38.67,38.59,38.59,83400.0,28.0794,28.0867,28.0286,28.0286,83400.0
2014-10-02 11:35:00,38.59,38.59,38.54,38.57,69200.0,28.0286,28.0286,27.9923,28.0141,69200.0
2014-10-02 11:40:00,38.57,38.58,38.5,38.52,96400.0,28.0141,28.0213,27.9632,27.9777,96400.0
2014-10-02 11:45:00,38.52,38.57,38.52,38.56,103700.0,27.9777,28.0141,27.9777,28.0068,103700.0
2014-10-02 11:50:00,38.55,38.6,38.54,38.6,27600.0,27.9995,28.0359,27.9923,28.0359,27600.0
2014-10-02 11:55:00,38.6,38.63,38.59,38.62,42200.0,28.0359,28.0576,28.0286,28.0504,42200.0
2014-10-02 12:00:00,38.62,38.65,38.61,38.63,32300.0,28.0504,28.0722,28.0431,28.0576,32300.0
2014-10-02 12:05:00,38.64,38.67,38.63,38.65,33300.0,28.0649,28.0867,28.0576,28.0722,33300.0
2014-10-02 12:10:00,38.65,38.66,38.63,38.65,35900.0,28.0722,28.0794,28.0576,28.0722,35900.0
2014-10-02 12:15:00,38.64,38.66,38.63,38.65,26200.0,28.0649,28.0794,28.0576,28.0722,26200.0
2014-10-02 12:20:00,38.64,38.66,38.63,38.66,40500.0,28.0649,28.0794,28.0576,28.0794,40500.0
2014-10-02 12:25:00,38.66,38.66,38.63,38.64,17300.0,28.0794,28.0794,28.0576,28.0649,17300.0
2014-10-02 12:30:00,38.64,38.68,38.61,38.63,38600.0,28.0649,28.094,28.0431,28.0576,38600.0
2014-10-02 12:35:00,38.62,38.64,38.62,38.62,15700.0,28.0504,28.0649,28.0504,28.0504,15700.0
2014-10-02 12:40:00,38.62,38.65,38.59,38.64,63000.0,28.0504,28.0722,28.0286,28.0649,63000.0
2014-10-02 12:45:00,38.63,38.65,38.62,38.65,23000.0,28.0576,28.0722,28.0504,28.0722,23000.0
2014-10-02 12:50:00,38.65,38.7,38.65,38.7,24900.0,28.0722,28.1085,28.0722,28.1085,24900.0
2014-10-02 12:55:00,38.69,38.72,38.68,38.72,19600.0,28.1012,28.123,28.094,28.123,19600.0
2014-10-02 13:00:00,38.72,38.73,38.7,38.73,38200.0,28.123,28.1303,28.1085,28.1303,38200.0
2014-10-02 13:05:00,38.73,38.73,38.7,38.72,57800.0,28.1303,28.1303,28.1085,28.123,57800.0
2014-10-02 13:10:00,38.73,38.76,38.72,38.75,54700.0,28.1303,28.1521,28.123,28.1448,54700.0
2014-10-02 13:15:00,38.76,38.79,38.75,38.79,40800.0,28.1521,28.1739,28.1448,28.1739,40800.0
2014-10-02 13:20:00,38.78,38.8,38.77,38.79,59200.0,28.1666,28.1811,28.1593,28.1739,59200.0
2014-10-02 13:25:00,38.8,38.82,38.79,38.8,23100.0,28.1811,28.1956,28.1739,28.1811,23100.0
2014-10-02 13:30:00,38.8,38.82,38.8,38.8,22000.0,28.1811,28.1956,28.1811,28.1811,22000.0
2014-10-02 13:35:00,38.8,38.8,38.77,38.78,51000.0,28.1811,28.1811,28.1593,28.1666,51000.0
2014-10-02 13:40:00,38.77,38.78,38.75,38.76,30800.0,28.1593,28.1666,28.1448,28.1521,30800.0
2014-10-02 13:45:00,38.76,38.78,38.75,38.76,70400.0,28.1521,28.1666,28.1448,28.1521,70400.0
2014-10-02 13:50:00,38.77,38.79,38.76,38.79,82500.0,28.1593,28.1739,28.1521,28.1739,82500.0
2014-10-02 13:55:00,38.79,38.8,38.77,38.77,57200.0,28.1739,28.1811,28.1593,28.1593,57200.0
2014-10-02 14:00:00,38.78,38.8,38.77,38.8,110200.0,28.1666,28.1811,28.1593,28.1811,110200.0
2014-10-02 14:05:00,38.8,38.87,38.79,38.86,52100.0,28.1811,28.232,28.1739,28.2247,52100.0
2014-10-02 14:10:00,38.86,38.88,38.84,38.88,64300.0,28.2247,28.2392,28.2102,28.2392,64300.0
2014-10-02 14:15:00,38.88,38.89,38.84,38.85,147800.0,28.2392,28.2465,28.2102,28.2174,147800.0
2014-10-02 14:20:00,38.84,38.86,38.82,38.85,197200.0,28.2102,28.2247,28.1956,28.2174,197200.0
2014-10-02 14:25:00,38.85,38.89,38.84,38.89,135200.0,28.2174,28.2465,28.2102,28.2465,135200.0
2014-10-02 14:30:00,38.89,38.9,38.86,38.87,20400.0,28.2465,28.2537,28.2247,28.232,20400.0
2014-10-02 14:35:00,38.88,38.89,38.86,38.86,11200.0,28.2392,28.2465,28.2247,28.2247,11200.0
2014-10-02 14:40:00,38.86,38.9,38.86,38.89,32300.0,28.2247,28.2537,28.2247,28.2465,32300.0
2014-10-02 14:45:00,38.89,38.91,38.89,38.9,61800.0,28.2465,28.261,28.2465,28.2537,61800.0
2014-10-02 14:50:00,38.9,38.93,38.89,38.93,35100.0,28.2537,28.2755,28.2465,28.2755,35100.0
2014-10-02 14:55:00,38.92,38.92,38.9,38.9,142500.0,28.2683,28.2683,28.2537,28.2537,142500.0
2014-10-02 15:00:00,38.9,38.91,38.88,38.89,61200.0,28.2537,28.261,28.2392,28.2465,61200.0
2014-10-02 15:05:00,38.88,38.9,38.88,38.89,29900.0,28.2392,28.2537,28.2392,28.2465,29900.0
2014-10-02 15:10:00,38.88,38.91,38.88,38.88,36400.0,28.2392,28.261,28.2392,28.2392,36400.0
2014-10-02 15:15:00,38.89,38.89,38.84,38.84,39000.0,28.2465,28.2465,28.2102,28.2102,39000.0
2014-10-02 15:20:00,38.84,38.87,38.84,38.86,72000.0,28.2102,28.232,28.2102,28.2247,72000.0
2014-10-02 15:25:00,38.85,38.86,38.85,38.86,65800.0,28.2174,28.2247,28.2174,28.2247,65800.0
2014-10-02 15:30:00,38.85,38.86,38.82,38.84,206600.0,28.2174,28.2247,28.1956,28.2102,206600.0
2014-10-02 15:35:00,38.84,38.86,38.83,38.86,54600.0,28.2102,28.2247,28.2029,28.2247,54600.0
2014-10-02 15:40:00,38.86,38.86,38.84,38.86,179400.0,28.2247,28.2247,28.2102,28.2247,179400.0
2014-10-02 15:45:00,38.85,38.87,38.82,38.87,118800.0,28.2174,28.232,28.1956,28.232,118800.0
2014-10-02 15:50:00,38.87,38.88,38.86,38.87,69600.0,28.232,28.2392,28.2247,28.232,69600.0
2014-10-02 15:55:00,38.86,38.88,38.83,38.84,94600.0,28.2247,28.2392,28.2029,28.2102,94600.0
2014-10-03 09:30:00,38.8,38.82,38.76,38.81,87300.0,28.1811,28.1956,28.1521,28.1884,87300.0
2014-10-03 09:35:00,38.8,38.81,38.74,38.74,131400.0,28.1811,28.1884,28.1375,28.1375,131400.0
2014-10-03 09:40:00,38.74,38.85,38.74,38.85,167000.0,28.1375,28.2174,28.1375,28.2174,167000.0
2014-10-03 09:45:00,38.85,38.89,38.84,38.86,200400.0,28.2174,28.2465,28.2102,28.2247,200400.0
2014-10-03 09:50:00,38.86,38.86,38.82,38.83,87000.0,28.2247,28.2247,28.1956,28.2029,87000.0
2014-10-03 09:55:00,38.84,38.85,38.83,38.84,81200.0,28.2102,28.2174,28.2029,28.2102,81200.0
2014-10-03 10:00:00,38.84,38.87,38.83,38.87,87100.0,28.2102,28.232,28.2029,28.232,87100.0
2014-10-03 10:05:00,38.87,38.87,38.84,38.85,21500.0,28.232,28.232,28.2102,28.2174,21500.0
2014-10-03 10:10:00,38.84,38.85,38.84,38.85,48100.0,28.2102,28.2174,28.2102,28.2174,48100.0
2014-10-03 10:15:00,38.85,38.85,38.81,38.81,52600.0,28.2174,28.2174,28.1884,28.1884,52600.0
2014-10-03 10:20:00,38.81,38.83,38.79,38.79,69800.0,28.1884,28.2029,28.1739,28.1739,69800.0
2014-10-03 10:25:00,38.78,38.79,38.75,38.75,54400.0,28.1666,28.1739,28.1448,28.1448,54400.0
2014-10-03 10:30:00,38.75,38.77,38.74,38.75,106900.0,28.1448,28.1593,28.1375,28.1448,106900.0
2014-10-03 10:35:00,38.74,38.75,38.73,38.75,112500.0,28.1375,28.1448,28.1303,28.1448,112500.0
2014-10-03 10:40:00,38.74,38.74,38.71,38.73,129900.0,28.1375,28.1375,28.1157,28.1303,129900.0
2014-10-03 10:45:00,38.73,38.73,38.71,38.72,23700.0,28.1303,28.1303,28.1157,28.123,23700.0
2014-10-03 10:50:00,38.71,38.75,38.71,38.75,71100.0,28.1157,28.1448,28.1157,28.1448,71100.0
2014-10-03 10:55:00,38.75,38.76,38.74,38.75,47200.0,28.1448,28.1521,28.1375,28.1448,47200.0
2014-10-03 11:00:00,38.76,38.78,38.75,38.77,24900.0,28.1521,28.1666,28.1448,28.1593,24900.0
2014-10-03 11:05:00,38.78,38.79,38.77,38.79,48900.0,28.1666,28.1739,28.1593,28.1739,48900.0
2014-10-03 11:10:00,38.79,38.82,38.79,38.79,69000.0,28.1739,28.1956,28.1739,28.1739,69000.0
2014-10-03 11:15:00,38.8,38.8,38.79,38.8,137000.0,28.1811,28.1811,28.1739,28.1811,137000.0
2014-10-03 11:20:00,38.8,38.82,38.79,38.8,91400.0,28.1811,28.1956,28.1739,28.1811,91400.0
2014-10-03 11:25:00,38.8,38.83,38.8,38.83,77200.0,28.1811,28.2029,28.1811,28.2029,77200.0
2014-10-03 11:30:00,38.83,38.85,38.81,38.83,46000.0,28.2029,28.2174,28.1884,28.2029,46000.0
2014-10-03 11:35:00,38.82,38.83,38.81,38.82,19500.0,28.1956,28.2029,28.1884,28.1956,19500.0
2014-10-03 11:40:00,38.82,38.82,38.8,38.8,6900.0,28.1956,28.1956,28.1811,28.1811,6900.0
2014-10-03 11:45:00,38.79,38.8,38.77,38.78,12800.0,28.1739,28.1811,28.1593,28.1666,12800.0
2014-10-03 11:50:00,38.78,38.79,38.77,38.79,76300.0,28.1666,28.1739,28.1593,28.1739,76300.0
2014-10-03 11:55:00,38.79,38.8,38.79,38.8,30300.0,28.1739,28.1811,28.1739,28.1811,30300.0
2014-10-03 12:00:00,38.8,38.8,38.78,38.8,47400.0,28.1811,28.1811,28.1666,28.1811,47400.0
2014-10-03 12:05:00,38.79,38.8,38.78,38.78,16700.0,28.1739,28.1811,28.1666,28.1666,16700.0
2014-10-03 12:10:00,38.78,38.8,38.78,38.79,32800.0,28.1666,28.1811,28.1666,28.1739,32800.0
2014-10-03 12:15:00,38.79,38.8,38.79,38.79,24700.0,28.1739,28.1811,28.1739,28.1739,24700.0
2014-10-03 12:20:00,38.79,38.81,38.79,38.81,82000.0,28.1739,28.1884,28.1739,28.1884,82000.0
2014-10-03 12:25:00,38.81,38.83,38.8,38.83,26400.0,28.1884,28.2029,28.1811,28.2029,26400.0
2014-10-03 12:30:00,38.83,38.84,38.83,38.83,23100.0,28.2029,28.2102,28.2029,28.2029,23100.0
2014-10-03 12:35:00,38.83,38.84,38.82,38.83,41700.0,28.2029,28.2102,28.1956,28.2029,41700.0
2014-10-03 12:40:00,38.83,38.87,38.83,38.87,48500.0,28.2029,28.232,28.2029,28.232,48500.0
2014-10-03 12:45:00,38.86,38.87,38.85,38.86,14600.0,28.2247,28.232,28.2174,28.2247,14600.0
2014-10-03 12:50:00,38.86,38.87,38.85,38.86,84500.0,28.2247,28.232,28.2174,28.2247,84500.0
2014-10-03 12:55:00,38.87,38.87,38.86,38.87,6600.0,28.232,28.232,28.2247,28.232,6600.0
2014-10-03 13:00:00,38.86,38.87,38.86,38.86,25400.0,28.2247,28.232,28.2247,28.2247,25400.0
2014-10-03 13:05:00,38.87,38.87,38.85,38.85,34200.0,28.232,28.232,28.2174,28.2174,34200.0
2014-10-03 13:10:00,38.85,38.87,38.85,38.86,47800.0,28.2174,28.232,28.2174,28.2247,47800.0
2014-10-03 13:15:00,38.86,38.87,38.84,38.84,32700.0,28.2247,28.232,28.2102,28.2102,32700.0
2014-10-03 13:20:00,38.85,38.86,38.84,38.85,33100.0,28.2174,28.2247,28.2102,28.2174,33100.0
2014-10-03 13:25:00,38.85,38.86,38.84,38.85,41300.0,28.2174,28.2247,28.2102,28.2174,41300.0
2014-10-03 13:30:00,38.85,38.86,38.84,38.84,19700.0,28.2174,28.2247,28.2102,28.2102,19700.0
2014-10-03 13:35:00,38.84,38.84,38.83,38.84,49400.0,28.2102,28.2102,28.2029,28.2102,49400.0
2014-10-03 13:40:00,38.83,38.84,38.83,38.83,23000.0,28.2029,28.2102,28.2029,28.2029,23000.0
2014-10-03 13:45:00,38.83,38.84,38.82,38.84,50300.0,28.2029,28.2102,28.1956,28.2102,50300.0
2014-10-03 13:50:00,38.83,38.86,38.83,38.86,82700.0,28.2029,28.2247,28.2029,28.2247,82700.0
2014-10-03 13:55:00,38.86,38.86,38.84,38.84,20300.0,28.2247,28.2247,28.2102,28.2102,20300.0
2014-10-03 14:00:00,38.85,38.88,38.85,38.88,45300.0,28.2174,28.2392,28.2174,28.2392,45300.0
2014-10-03 14:05:00,38.87,38.88,38.87,38.87,65200.0,28.232,28.2392,28.232,28.232,65200.0
2014-10-03 14:10:00,38.87,38.87,38.86,38.86,16200.0,28.232,28.232,28.2247,28.2247,16200.0
2014-10-03 14:15:00,38.86,38.88,38.86,38.87,77800.0,28.2247,28.2392,28.2247,28.232,77800.0
2014-10-03 14:20:00,38.87,38.89,38.86,38.89,105800.0,28.232,28.2465,28.2247,28.2465,105800.0
2014-10-03 14:25:00,38.89,38.9,38.89,38.9,13700.0,28.2465,28.2537,28.2465,28.2537,13700.0
2014-10-03 14:30:00,38.89,38.9,38.89,38.89,21800.0,28.2465,28.2537,28.2465,28.2465,21800.0
2014-10-03 14:35:00,38.89,38.9,38.88,38.9,24200.0,28.2465,28.2537,28.2392,28.2537,24200.0
2014-10-03 14:40:00,38.9,38.9,38.89,38.89,7600.0,28.2537,28.2537,28.2465,28.2465,7600.0
2014-10-03 14:45:00,38.89,38.9,38.88,38.89,44100.0,28.2465,28.2537,28.2392,28.2465,44100.0
2014-10-03 14:50:00,38.89,38.9,38.88,38.9,45600.0,28.2465,28.2537,28.2392,28.2537,45600.0
2014-10-03 14:55:00,38.89,38.9,38.88,38.88,34700.0,28.2465,28.2537,28.2392,28.2392,34700.0
2014-10-03 15:00:00,38.88,38.92,38.88,38.92,146100.0,28.2392,28.2683,28.2392,28.2683,146100.0
2014-10-03 15:05:00,38.91,38.91,38.88,38.88,68800.0,28.261,28.261,28.2392,28.2392,68800.0
2014-10-03 15:10:00,38.89,38.9,38.88,38.89,33900.0,28.2465,28.2537,28.2392,28.2465,33900.0
2014-10-03 15:15:00,38.88,38.89,38.88,38.88,10900.0,28.2392,28.2465,28.2392,28.2392,10900.0
2014-10-03 15:20:00,38.88,38.89,38.88,38.89,24900.0,28.2392,28.2465,28.2392,28.2465,24900.0
2014-10-03 15:25:00,38.88,38.89,38.88,38.89,99500.0,28.2392,28.2465,28.2392,28.2465,99500.0
2014-10-03 15:30:00,38.88,38.89,38.88,38.88,46800.0,28.2392,28.2465,28.2392,28.2392,46800.0
2014-10-03 15:35:00,38.88,38.89,38.87,38.88,106900.0,28.2392,28.2465,28.232,28.2392,106900.0
2014-10-03 15:40:00,38.88,38.88,38.86,38.87,101700.0,28.2392,28.2392,28.2247,28.232,101700.0
2014-10-03 15:45:00,38.87,38.88,38.86,38.88,85700.0,28.232,28.2392,28.2247,28.2392,85700.0
2014-10-03 15:50:00,38.89,38.89,38.88,38.88,55400.0,28.2465,28.2465,28.2392,28.2392,55400.0
2014-10-03 15:55:00,38.88,38.89,38.87,38.87,249100.0,28.2392,28.2465,28.232,28.232,249100.0
2014-10-06 09:30:00,39.05,39.08,39.05,39.07,51300.0,28.3627,28.3845,28.3627,28.3772,51300.0
2014-10-06 09:35:00,39.08,39.11,39.07,39.08,58400.0,28.3845,28.4063,28.3772,28.3845,58400.0
2014-10-06 09:40:00,39.08,39.11,39.08,39.11,33400.0,28.3845,28.4063,28.3845,28.4063,33400.0
2014-10-06 09:45:00,39.11,39.11,39.1,39.1,13600.0,28.4063,28.4063,28.399,28.399,13600.0
2014-10-06 09:50:00,39.1,39.11,39.09,39.1,11800.0,28.399,28.4063,28.3917,28.399,11800.0
2014-10-06 09:55:00,39.1,39.12,39.1,39.11,23500.0,28.399,28.4135,28.399,28.4063,23500.0
2014-10-06 10:00:00,39.11,39.13,39.08,39.09,58300.0,28.4063,28.4208,28.3845,28.3917,58300.0
2014-10-06 10:05:00,39.1,39.12,39.09,39.1,72800.0,28.399,28.4135,28.3917,28.399,72800.0
2014-10-06 10:10:00,39.09,39.09,39.04,39.05,37400.0,28.3917,28.3917,28.3554,28.3627,37400.0
2014-10-06 10:15:00,39.05,39.07,39.04,39.05,26900.0,28.3627,28.3772,28.3554,28.3627,26900.0
2014-10-06 10:20:00,39.06,39.06,39.03,39.04,21600.0,28.37,28.37,28.3482,28.3554,21600.0
2014-10-06 10:25:00,39.04,39.06,39.04,39.05,18600.0,28.3554,28.37,28.3554,28.3627,18600.0
2014-10-06 10:30:00,39.05,39.07,39.04,39.07,10500.0,28.3627,28.3772,28.3554,28.3772,10500.0
2014-10-06 10:35:00,39.07,39.09,39.06,39.07,44500.0,28.3772,28.3917,28.37,28.3772,44500.0
2014-10-06 10:40:00,39.08,39.1,39.07,39.07,40900.0,28.3845,28.399,28.3772,28.3772,40900.0
2014-10-06 10:45:00,39.06,39.06,39.04,39.04,37900.0,28.37,28.37,28.3554,28.3554,37900.0
2014-10-06 10:50:00,39.03,39.03,38.98,38.98,34900.0,28.3482,28.3482,28.3119,28.3119,34900.0
2014-10-06 10:55:00,38.97,38.98,38.94,38.96,28900.0,28.3046,28.3119,28.2828,28.2973,28900.0
2014-10-06 11:00:00,38.96,39.0,38.96,38.99,18800.0,28.2973,28.3264,28.2973,28.3191,18800.0
2014-10-06 11:05:00,38.99,39.01,38.98,39.01,58100.0,28.3191,28.3336,28.3119,28.3336,58100.0
2014-10-06 11:10:00,39.01,39.02,39.0,39.01,38100.0,28.3336,28.3409,28.3264,28.3336,38100.0
2014-10-06 11:15:00,39.01,39.01,38.97,38.98,29900.0,28.3336,28.3336,28.3046,28.3119,29900.0
2014-10-06 11:20:00,38.99,38.99,38.95,38.96,34600.0,28.3191,28.3191,28.2901,28.2973,34600.0
2014-10-06 11:25:00,38.98,39.0,38.95,38.96,42800.0,28.3119,28.3264,28.2901,28.2973,42800.0
2014-10-06 11:30:00,38.96,39.0,38.96,38.99,22500.0,28.2973,28.3264,28.2973,28.3191,22500.0
2014-10-06 11:35:00,38.99,39.0,38.97,38.97,24500.0,28.3191,28.3264,28.3046,28.3046,24500.0
2014-10-06 11:40:00,38.97,38.97,38.92,38.93,28100.0,28.3046,28.3046,28.2683,28.2755,28100.0
2014-10-06 11:45:00,38.93,38.93,38.89,38.9,44200.0,28.2755,28.2755,28.2465,28.2537,44200.0
2014-10-06 11:50:00,38.9,38.93,38.9,38.91,40100.0,28.2537,28.2755,28.2537,28.261,40100.0
2014-10-06 11:55:00,38.91,38.94,38.9,38.94,24000.0,28.261,28.2828,28.2537,28.2828,24000.0
2014-10-06 12:00:00,38.94,38.97,38.94,38.96,97100.0,28.2828,28.3046,28.2828,28.2973,97100.0
2014-10-06 12:05:00,38.96,38.99,38.96,38.98,44400.0,28.2973,28.3191,28.2973,28.3119,44400.0
2014-10-06 12:10:00,38.97,38.97,38.94,38.95,72800.0,28.3046,28.3046,28.2828,28.2901,72800.0
2014-10-06 12:15:00,38.94,38.98,38.94,38.98,17000.0,28.2828,28.3119,28.2828,28.3119,17000.0
2014-10-06 12:20:00,38.97,38.97,38.93,38.94,38300.0,28.3046,28.3046,28.2755,28.2828,38300.0
2014-10-06 12:25:00,38.93,38.97,38.93,38.94,24300.0,28.2755,28.3046,28.2755,28.2828,24300.0
2014-10-06 12:30:00,38.95,38.96,38.93,38.95,26100.0,28.2901,28.2973,28.2755,28.2901,26100.0
2014-10-06 12:35:00,38.95,38.96,38.93,38.94,19800.0,28.2901,28.2973,28.2755,28.2828,19800.0
2014-10-06 12:40:00,38.94,38.95,38.89,38.9,50100.0,28.2828,28.2901,28.2465,28.2537,50100.0
2014-10-06 12:45:00,38.89,38.91,38.88,38.9,44500.0,28.2465,28.261,28.2392,28.2537,44500.0
2014-10-06 12:50:00,38.9,38.93,38.9,38.91,39400.0,28.2537,28.2755,28.2537,28.261,39400.0
2014-10-06 12:55:00,38.92,38.93,38.91,38.93,37100.0,28.2683,28.2755,28.261,28.2755,37100.0
2014-10-06 13:00:00,38.93,38.98,38.91,38.98,82200.0,28.2755,28.3119,28.261,28.3119,82200.0
2014-10-06 13:05:00,38.97,38.99,38.96,38.96,70200.0,28.3046,28.3191,28.2973,28.2973,70200.0
2014-10-06 13:10:00,38.97,38.97,38.94,38.95,73000.0,28.3046,28.3046,28.2828,28.2901,73000.0
2014-10-06 13:15:00,38.95,39.0,38.95,38.97,70700.0,28.2901,28.3264,28.2901,28.3046,70700.0
2014-10-06 13:20:00,38.98,38.99,38.97,38.99,30500.0,28.3119,28.3191,28.3046,28.3191,30500.0
2014-10-06 13:25:00,38.99,39.01,38.99,39.0,23800.0,28.3191,28.3336,28.3191,28.3264,23800.0
2014-10-06 13:30:00,39.0,39.01,38.98,39.01,18900.0,28.3264,28.3336,28.3119,28.3336,18900.0
2014-10-06 13:35:00,39.01,39.01,38.99,39.0,26300.0,28.3336,28.3336,28.3191,28.3264,26300.0
2014-10-06 13:40:00,39.0,39.0,38.99,39.0,27200.0,28.3264,28.3264,28.3191,28.3264,27200.0
2014-10-06 13:45:00,39.0,39.01,38.99,39.0,46100.0,28.3264,28.3336,28.3191,28.3264,46100.0
2014-10-06 13:50:00,38.99,39.01,38.98,39.0,16800.0,28.3191,28.3336,28.3119,28.3264,16800.0
2014-10-06 13:55:00,39.0,39.02,39.0,39.01,43700.0,28.3264,28.3409,28.3264,28.3336,43700.0
2014-10-06 14:00:00,39.01,39.02,39.0,39.02,28300.0,28.3336,28.3409,28.3264,28.3409,28300.0
2014-10-06 14:05:00,39.02,39.02,38.98,38.98,47500.0,28.3409,28.3409,28.3119,28.3119,47500.0
2014-10-06 14:10:00,38.98,39.03,38.98,39.03,24500.0,28.3119,28.3482,28.3119,28.3482,24500.0
2014-10-06 14:15:00,39.02,39.05,39.02,39.05,37500.0,28.3409,28.3627,28.3409,28.3627,37500.0
2014-10-06 14:20:00,39.05,39.09,39.05,39.09,35900.0,28.3627,28.3917,28.3627,28.3917,35900.0
2014-10-06 14:25:00,39.09,39.09,39.07,39.08,18000.0,28.3917,28.3917,28.3772,28.3845,18000.0
2014-10-06 14:30:00,39.08,39.14,39.07,39.12,84500.0,28.3845,28.4281,28.3772,28.4135,84500.0
2014-10-06 14:35:00,39.12,39.13,39.1,39.11,30300.0,28.4135,28.4208,28.399,28.4063,30300.0
2014-10-06 14:40:00,39.11,39.12,39.09,39.09,143800.0,28.4063,28.4135,28.3917,28.3917,143800.0
2014-10-06 14:45:00,39.09,39.1,39.07,39.08,68900.0,28.3917,28.399,28.3772,28.3845,68900.0
2014-10-06 14:50:00,39.08,39.08,39.06,39.08,26800.0,28.3845,28.3845,28.37,28.3845,26800.0
2014-10-06 14:55:00,39.07,39.09,39.07,39.09,19200.0,28.3772,28.3917,28.3772,28.3917,19200.0
2014-10-06 15:00:00,39.08,39.09,39.04,39.05,35200.0,28.3845,28.3917,28.3554,28.3627,35200.0
2014-10-06 15:05:00,39.04,39.06,39.04,39.04,27800.0,28.3554,28.37,28.3554,28.3554,27800.0
2014-10-06 15:10:00,39.04,39.04,39.03,39.03,20200.0,28.3554,28.3554,28.3482,28.3482,20200.0
2014-10-06 15:15:00,39.03,39.07,39.03,39.07,62400.0,28.3482,28.3772,28.3482,28.3772,62400.0
2014-10-06 15:20:00,39.07,39.1,39.06,39.09,85100.0,28.3772,28.399,28.37,28.3917,85100.0
2014-10-06 15:25:00,39.09,39.1,39.08,39.09,38900.0,28.3917,28.399,28.3845,28.3917,38900.0
2014-10-06 15:30:00,39.09,39.12,39.08,39.11,55700.0,28.3917,28.4135,28.3845,28.4063,55700.0
2014-10-06 15:35:00,39.11,39.17,39.11,39.15,201200.0,28.4063,28.4499,28.4063,28.4353,201200.0
2014-10-06 15:40:00,39.15,39.15,39.12,39.12,156500.0,28.4353,28.4353,28.4135,28.4135,156500.0
2014-10-06 15:45:00,39.13,39.13,39.11,39.11,101000.0,28.4208,28.4208,28.4063,28.4063,101000.0
2014-10-06 15:50:00,39.11,39.11,39.09,39.1,66600.0,28.4063,28.4063,28.3917,28.399,66600.0
2014-10-06 15:55:00,39.1,39.11,39.09,39.09,84700.0,28.399,28.4063,28.3917,28.3917,84700.0
2014-10-07 09:30:00,38.88,38.88,38.81,38.84,111900.0,28.2392,28.2392,28.1884,28.2102,111900.0
2014-10-07 09:35:00,38.84,38.84,38.79,38.81,35100.0,28.2102,28.2102,28.1739,28.1884,35100.0
2014-10-07 09:40:00,38.81,38.82,38.75,38.76,49200.0,28.1884,28.1956,28.1448,28.1521,49200.0
2014-10-07 09:45:00,38.78,38.82,38.76,38.82,29600.0,28.1666,28.1956,28.1521,28.1956,29600.0
2014-10-07 09:50:00,38.81,38.82,38.79,38.79,22900.0,28.1884,28.1956,28.1739,28.1739,22900.0
2014-10-07 09:55:00,38.8,38.82,38.78,38.8,31300.0,28.1811,28.1956,28.1666,28.1811,31300.0
2014-10-07 10:00:00,38.82,38.84,38.81,38.82,103300.0,28.1956,28.2102,28.1884,28.1956,103300.0
2014-10-07 10:05:00,38.8,38.83,38.79,38.83,32900.0,28.1811,28.2029,28.1739,28.2029,32900.0
2014-10-07 10:10:00,38.83,38.84,38.8,38.8,58100.0,28.2029,28.2102,28.1811,28.1811,58100.0
2014-10-07 10:15:00,38.8,38.82,38.79,38.81,40400.0,28.1811,28.1956,28.1739,28.1884,40400.0
2014-10-07 10:20:00,38.81,38.82,38.77,38.78,304100.0,28.1884,28.1956,28.1593,28.1666,304100.0
2014-10-07 10:25:00,38.78,38.79,38.77,38.79,23600.0,28.1666,28.1739,28.1593,28.1739,23600.0
2014-10-07 10:30:00,38.79,38.84,38.79,38.82,94600.0,28.1739,28.2102,28.1739,28.1956,94600.0
2014-10-07 10:35:00,38.83,38.84,38.82,38.82,45300.0,28.2029,28.2102,28.1956,28.1956,45300.0
2014-10-07 10:40:00,38.81,38.84,38.81,38.84,27100.0,28.1884,28.2102,28.1884,28.2102,27100.0
2014-10-07 10:45:00,38.85,38.87,38.84,38.84,33400.0,28.2174,28.232,28.2102,28.2102,33400.0
2014-10-07 10:50:00,38.84,38.87,38.83,38.84,8500.0,28.2102,28.232,28.2029,28.2102,8500.0
2014-10-07 10:55:00,38.84,38.85,38.78,38.78,12700.0,28.2102,28.2174,28.1666,28.1666,12700.0
2014-10-07 11:00:00,38.77,38.78,38.74,38.74,42400.0,28.1593,28.1666,28.1375,28.1375,42400.0
2014-10-07 11:05:00,38.74,38.76,38.72,38.75,28900.0,28.1375,28.1521,28.123,28.1448,28900.0
2014-10-07 11:10:00,38.75,38.77,38.75,38.75,14100.0,28.1448,28.1593,28.1448,28.1448,14100.0
2014-10-07 11:15:00,38.74,38.74,38.71,38.73,19000.0,28.1375,28.1375,28.1157,28.1303,19000.0
2014-10-07 11:20:00,38.74,38.76,38.73,38.73,358700.0,28.1375,28.1521,28.1303,28.1303,358700.0
2014-10-07 11:25:00,38.73,38.73,38.71,38.71,19300.0,28.1303,28.1303,28.1157,28.1157,19300.0
2014-10-07 11:30:00,38.71,38.73,38.7,38.71,92300.0,28.1157,28.1303,28.1085,28.1157,92300.0
2014-10-07 11:35:00,38.71,38.71,38.69,38.69,122000.0,28.1157,28.1157,28.1012,28.1012,122000.0
2014-10-07 11:40:00,38.69,38.73,38.69,38.73,27600.0,28.1012,28.1303,28.1012,28.1303,27600.0
2014-10-07 11:45:00,38.72,38.73,38.72,38.73,55600.0,28.123,28.1303,28.123,28.1303,55600.0
2014-10-07 11:50:00,38.73,38.75,38.71,38.74,43200.0,28.1303,28.1448,28.1157,28.1375,43200.0
2014-10-07 11:55:00,38.74,38.74,38.71,38.72,47600.0,28.1375,28.1375,28.1157,28.123,47600.0
2014-10-07 12:00:00,38.72,38.74,38.71,38.72,101300.0,28.123,28.1375,28.1157,28.123,101300.0
2014-10-07 12:05:00,38.72,38.76,38.72,38.75,17000.0,28.123,28.1521,28.123,28.1448,17000.0
2014-10-07 12:10:00,38.76,38.78,38.75,38.76,19800.0,28.1521,28.1666,28.1448,28.1521,19800.0
2014-10-07 12:15:00,38.76,38.79,38.76,38.79,14700.0,28.1521,28.1739,28.1521,28.1739,14700.0
2014-10-07 12:20:00,38.8,38.8,38.76,38.76,17100.0,28.1811,28.1811,28.1521,28.1521,17100.0
2014-10-07 12:25:00,38.77,38.77,38.75,38.76,13700.0,28.1593,28.1593,28.1448,28.1521,13700.0
2014-10-07 12:30:00,38.77,38.78,38.75,38.75,13500.0,28.1593,28.1666,28.1448,28.1448,13500.0
2014-10-07 12:35:00,38.76,38.78,38.75,38.77,24400.0,28.1521,28.1666,28.1448,28.1593,24400.0
2014-10-07 12:40:00,38.77,38.77,38.75,38.76,5900.0,28.1593,28.1593,28.1448,28.1521,5900.0
2014-10-07 12:45:00,38.76,38.76,38.71,38.71,10700.0,28.1521,28.1521,28.1157,28.1157,10700.0
2014-10-07 12:50:00,38.71,38.72,38.7,38.7,38000.0,28.1157,28.123,28.1085,28.1085,38000.0
2014-10-07 12:55:00,38.69,38.72,38.69,38.7,17700.0,28.1012,28.123,28.1012,28.1085,17700.0
2014-10-07 13:00:00,38.71,38.72,38.69,38.72,136800.0,28.1157,28.123,28.1012,28.123,136800.0
2014-10-07 13:05:00,38.72,38.72,38.67,38.68,99200.0,28.123,28.123,28.0867,28.094,99200.0
2014-10-07 13:10:00,38.69,38.72,38.68,38.72,60500.0,28.1012,28.123,28.094,28.123,60500.0
2014-10-07 13:15:00,38.73,38.73,38.71,38.71,18700.0,28.1303,28.1303,28.1157,28.1157,18700.0
2014-10-07 13:20:00,38.71,38.72,38.7,38.7,22800.0,28.1157,28.123,28.1085,28.1085,22800.0
2014-10-07 13:25:00,38.7,38.73,38.7,38.72,33000.0,28.1085,28.1303,28.1085,28.123,33000.0
2014-10-07 13:30:00,38.72,38.73,38.71,38.72,12600.0,28.123,28.1303,28.1157,28.123,12600.0
2014-10-07 13:35:00,38.72,38.72,38.7,38.7,17100.0,28.123,28.123,28.1085,28.1085,17100.0
2014-10-07 13:40:00,38.71,38.72,38.7,38.71,16700.0,28.1157,28.123,28.1085,28.1157,16700.0
2014-10-07 13:45:00,38.7,38.71,38.7,38.71,26100.0,28.1085,28.1157,28.1085,28.1157,26100.0
2014-10-07 13:50:00,38.72,38.73,38.7,38.72,28700.0,28.123,28.1303,28.1085,28.123,28700.0
2014-10-07 13:55:00,38.72,38.73,38.71,38.73,8700.0,28.123,28.1303,28.1157,28.1303,8700.0
2014-10-07 14:00:00,38.73,38.73,38.69,38.69,22000.0,28.1303,28.1303,28.1012,28.1012,22000.0
2014-10-07 14:05:00,38.7,38.71,38.7,38.7,25400.0,28.1085,28.1157,28.1085,28.1085,25400.0
2014-10-07 14:10:00,38.7,38.72,38.69,38.72,13500.0,28.1085,28.123,28.1012,28.123,13500.0
2014-10-07 14:15:00,38.72,38.72,38.69,38.7,17900.0,28.123,28.123,28.1012,28.1085,17900.0
2014-10-07 14:20:00,38.7,38.7,38.67,38.68,28000.0,28.1085,28.1085,28.0867,28.094,28000.0
2014-10-07 14:25:00,38.67,38.69,38.65,38.65,67700.0,28.0867,28.1012,28.0722,28.0722,67700.0
2014-10-07 14:30:00,38.65,38.66,38.63,38.64,21400.0,28.0722,28.0794,28.0576,28.0649,21400.0
2014-10-07 14:35:00,38.63,38.64,38.62,38.63,36200.0,28.0576,28.0649,28.0504,28.0576,36200.0
2014-10-07 14:40:00,38.62,38.65,38.62,38.63,15600.0,28.0504,28.0722,28.0504,28.0576,15600.0
2014-10-07 14:45:00,38.64,38.64,38.63,38.63,27200.0,28.0649,28.0649,28.0576,28.0576,27200.0
2014-10-07 14:50:00,38.64,38.64,38.62,38.63,29300.0,28.0649,28.0649,28.0504,28.0576,29300.0
2014-10-07 14:55:00,38.62,38.63,38.62,38.63,15600.0,28.0504,28.0576,28.0504,28.0576,15600.0
2014-10-07 15:00:00,38.62,38.63,38.6,38.62,156200.0,28.0504,28.0576,28.0359,28.0504,156200.0
2014-10-07 15:05:00,38.62,38.63,38.61,38.61,46000.0,28.0504,28.0576,28.0431,28.0431,46000.0
2014-10-07 15:10:00,38.61,38.62,38.6,38.61,32200.0,28.0431,28.0504,28.0359,28.0431,32200.0
2014-10-07 15:15:00,38.61,38.62,38.59,38.59,15300.0,28.0431,28.0504,28.0286,28.0286,15300.0
2014-10-07 15:20:00,38.6,38.6,38.57,38.57,13700.0,28.0359,28.0359,28.0141,28.0141,13700.0
2014-10-07 15:25:00,38.58,38.59,38.57,38.59,22100.0,28.0213,28.0286,28.0141,28.0286,22100.0
2014-10-07 15:30:00,38.6,38.61,38.59,38.6,30200.0,28.0359,28.0431,28.0286,28.0359,30200.0
2014-10-07 15:35:00,38.6,38.6,38.55,38.55,93300.0,28.0359,28.0359,27.9995,27.9995,93300.0
2014-10-07 15:40:00,38.55,38.57,38.55,38.56,72900.0,27.9995,28.0141,27.9995,28.0068,72900.0
2014-10-07 15:45:00,38.55,38.57,38.55,38.55,70200.0,27.9995,28.0141,27.9995,27.9995,70200.0
2014-10-07 15:50:00,38.56,38.56,38.51,38.52,59600.0,28.0068,28.0068,27.9705,27.9777,59600.0
2014-10-07 15:55:00,38.52,38.52,38.47,38.48,200600.0,27.9777,27.9777,27.9414,27.9487,200600.0
2014-10-08 09:30:00,38.48,38.53,38.46,38.49,124000.0,27.9487,27.985,27.9342,27.956,124000.0
2014-10-08 09:35:00,38.49,38.56,38.49,38.55,37700.0,27.956,28.0068,27.956,27.9995,37700.0
2014-10-08 09:40:00,38.54,38.57,38.53,38.56,41600.0,27.9923,28.0141,27.985,28.0068,41600.0
2014-10-08 09:45:00,38.55,38.56,38.52,38.54,37900.0,27.9995,28.0068,27.9777,27.9923,37900.0
2014-10-08 09:50:00,38.55,38.55,38.5,38.51,22900.0,27.9995,27.9995,27.9632,27.9705,22900.0
2014-10-08 09:55:00,38.51,38.51,38.45,38.46,62300.0,27.9705,27.9705,27.9269,27.9342,62300.0
2014-10-08 10:00:00,38.45,38.48,38.43,38.45,53700.0,27.9269,27.9487,27.9124,27.9269,53700.0
2014-10-08 10:05:00,38.45,38.49,38.44,38.48,111300.0,27.9269,27.956,27.9196,27.9487,111300.0
2014-10-08 10:10:00,38.47,38.53,38.47,38.52,97600.0,27.9414,27.985,27.9414,27.9777,97600.0
2014-10-08 10:15:00,38.52,38.53,38.5,38.5,57100.0,27.9777,27.985,27.9632,27.9632,57100.0
2014-10-08 10:20:00,38.49,38.49,38.46,38.46,40800.0,27.956,27.956,27.9342,27.9342,40800.0
2014-10-08 10:25:00,38.46,38.52,38.45,38.52,16200.0,27.9342,27.9777,27.9269,27.9777,16200.0
2014-10-08 10:30:00,38.52,38.52,38.47,38.49,26600.0,27.9777,27.9777,27.9414,27.956,26600.0
2014-10-08 10:35:00,38.5,38.5,38.45,38.47,22000.0,27.9632,27.9632,27.9269,27.9414,22000.0
2014-10-08 10:40:00,38.48,38.48,38.42,38.45,43200.0,27.9487,27.9487,27.9051,27.9269,43200.0
2014-10-08 10:45:00,38.44,38.45,38.41,38.44,35400.0,27.9196,27.9269,27.8979,27.9196,35400.0
2014-10-08 10:50:00,38.43,38.44,38.39,38.39,69800.0,27.9124,27.9196,27.8833,27.8833,69800.0
2014-10-08 10:55:00,38.39,38.4,38.38,38.4,20700.0,27.8833,27.8906,27.8761,27.8906,20700.0
2014-10-08 11:00:00,38.38,38.4,38.36,38.37,31400.0,27.8761,27.8906,27.8615,27.8688,31400.0
2014-10-08 11:05:00,38.37,38.4,38.37,38.39,23900.0,27.8688,27.8906,27.8688,27.8833,23900.0
2014-10-08 11:10:00,38.4,38.41,38.39,38.4,27700.0,27.8906,27.8979,27.8833,27.8906,27700.0
2014-10-08 11:15:00,38.39,38.39,38.35,38.36,30600.0,27.8833,27.8833,27.8543,27.8615,30600.0
2014-10-08 11:20:00,38.36,38.42,38.36,38.41,12100.0,27.8615,27.9051,27.8615,27.8979,12100.0
2014-10-08 11:25:00,38.41,38.51,38.41,38.5,35900.0,27.8979,27.9705,27.8979,27.9632,35900.0
2014-10-08 11:30:00,38.5,38.51,38.45,38.46,66000.0,27.9632,27.9705,27.9269,27.9342,66000.0
2014-10-08 11:35:00,38.47,38.47,38.43,38.43,10800.0,27.9414,27.9414,27.9124,27.9124,10800.0
2014-10-08 11:40:00,38.43,38.44,38.42,38.44,7100.0,27.9124,27.9196,27.9051,27.9196,7100.0
2014-10-08 11:45:00,38.43,38.44,38.41,38.43,28200.0,27.9124,27.9196,27.8979,27.9124,28200.0
2014-10-08 11:50:00,38.43,38.45,38.42,38.44,17400.0,27.9124,27.9269,27.9051,27.9196,17400.0
2014-10-08 11:55:00,38.44,38.48,38.42,38.48,12600.0,27.9196,27.9487,27.9051,27.9487,12600.0
2014-10-08 12:00:00,38.48,38.52,38.48,38.48,23600.0,27.9487,27.9777,27.9487,27.9487,23600.0
2014-10-08 12:05:00,38.48,38.5,38.46,38.47,10600.0,27.9487,27.9632,27.9342,27.9414,10600.0
2014-10-08 12:10:00,38.46,38.49,38.45,38.48,20400.0,27.9342,27.956,27.9269,27.9487,20400.0
2014-10-08 12:15:00,38.48,38.5,38.48,38.49,38600.0,27.9487,27.9632,27.9487,27.956,38600.0
2014-10-08 12:20:00,38.49,38.49,38.47,38.47,57500.0,27.956,27.956,27.9414,27.9414,57500.0
2014-10-08 12:25:00,38.47,38.48,38.44,38.44,39000.0,27.9414,27.9487,27.9196,27.9196,39000.0
2014-10-08 12:30:00,38.44,38.44,38.42,38.43,17700.0,27.9196,27.9196,27.9051,27.9124,17700.0
2014-10-08 12:35:00,38.43,38.46,38.42,38.45,77200.0,27.9124,27.9342,27.9051,27.9269,77200.0
2014-10-08 12:40:00,38.45,38.46,38.44,38.45,12100.0,27.9269,27.9342,27.9196,27.9269,12100.0
2014-10-08 12:45:00,38.45,38.45,38.42,38.45,24800.0,27.9269,27.9269,27.9051,27.9269,24800.0
2014-10-08 12:50:00,38.45,38.45,38.42,38.42,44600.0,27.9269,27.9269,27.9051,27.9051,44600.0
2014-10-08 12:55:00,38.42,38.45,38.42,38.44,15900.0,27.9051,27.9269,27.9051,27.9196,15900.0
2014-10-08 13:00:00,38.45,38.48,38.43,38.48,81600.0,27.9269,27.9487,27.9124,27.9487,81600.0
2014-10-08 13:05:00,38.48,38.48,38.45,38.47,63800.0,27.9487,27.9487,27.9269,27.9414,63800.0
2014-10-08 13:10:00,38.46,38.47,38.45,38.46,35900.0,27.9342,27.9414,27.9269,27.9342,35900.0
2014-10-08 13:15:00,38.46,38.47,38.44,38.45,12500.0,27.9342,27.9414,27.9196,27.9269,12500.0
2014-10-08 13:20:00,38.44,38.45,38.43,38.45,14100.0,27.9196,27.9269,27.9124,27.9269,14100.0
2014-10-08 13:25:00,38.44,38.44,38.42,38.43,14900.0,27.9196,27.9196,27.9051,27.9124,14900.0
2014-10-08 13:30:00,38.42,38.43,38.41,38.43,34500.0,27.9051,27.9124,27.8979,27.9124,34500.0
2014-10-08 13:35:00,38.43,38.45,38.43,38.44,18200.0,27.9124,27.9269,27.9124,27.9196,18200.0
2014-10-08 13:40:00,38.45,38.45,38.43,38.45,13700.0,27.9269,27.9269,27.9124,27.9269,13700.0
2014-10-08 13:45:00,38.46,38.51,38.45,38.51,193500.0,27.9342,27.9705,27.9269,27.9705,193500.0
2014-10-08 13:50:00,38.5,38.5,38.48,38.49,86000.0,27.9632,27.9632,27.9487,27.956,86000.0
2014-10-08 13:55:00,38.48,38.5,38.48,38.5,31200.0,27.9487,27.9632,27.9487,27.9632,31200.0
2014-10-08 14:00:00,38.5,38.67,38.5,38.67,83300.0,27.9632,28.0867,27.9632,28.0867,83300.0
2014-10-08 14:05:00,38.67,38.73,38.67,38.69,87000.0,28.0867,28.1303,28.0867,28.1012,87000.0
2014-10-08 14:10:00,38.7,38.81,38.7,38.8,87500.0,28.1085,28.1884,28.1085,28.1811,87500.0
2014-10-08 14:15:00,38.8,38.82,38.77,38.82,81300.0,28.1811,28.1956,28.1593,28.1956,81300.0
2014-10-08 14:20:00,38.82,38.86,38.82,38.84,57900.0,28.1956,28.2247,28.1956,28.2102,57900.0
2014-10-08 14:25:00,38.84,38.88,38.84,38.88,47600.0,28.2102,28.2392,28.2102,28.2392,47600.0
2014-10-08 14:30:00,38.89,38.97,38.89,38.96,37700.0,28.2465,28.3046,28.2465,28.2973,37700.0
2014-10-08 14:35:00,38.97,38.98,38.94,38.96,32400.0,28.3046,28.3119,28.2828,28.2973,32400.0
2014-10-08 14:40:00,38.96,38.96,38.91,38.91,40100.0,28.2973,28.2973,28.261,28.261,40100.0
2014-10-08 14:45:00,38.92,38.93,38.9,38.91,55700.0,28.2683,28.2755,28.2537,28.261,55700.0
2014-10-08 14:50:00,38.91,38.92,38.88,38.9,78400.0,28.261,28.2683,28.2392,28.2537,78400.0
2014-10-08 14:55:00,38.9,38.92,38.89,38.91,47100.0,28.2537,28.2683,28.2465,28.261,47100.0
2014-10-08 15:00:00,38.91,38.96,38.91,38.95,31100.0,28.261,28.2973,28.261,28.2901,31100.0
2014-10-08 15:05:00,38.94,38.96,38.92,38.92,52100.0,28.2828,28.2973,28.2683,28.2683,52100.0
2014-10-08 15:10:00,38.92,38.96,38.91,38.95,26300.0,28.2683,28.2973,28.261,28.2901,26300.0
2014-10-08 15:15:00,38.95,38.97,38.95,38.97,303300.0,28.2901,28.3046,28.2901,28.3046,303300.0
2014-10-08 15:20:00,38.97,38.99,38.95,38.99,33800.0,28.3046,28.3191,28.2901,28.3191,33800.0
2014-10-08 15:25:00,38.98,39.02,38.98,39.01,26900.0,28.3119,28.3409,28.3119,28.3336,26900.0
2014-10-08 15:30:00,39.01,39.01,38.99,38.99,58900.0,28.3336,28.3336,28.3191,28.3191,58900.0
2014-10-08 15:35:00,39.0,39.03,39.0,39.02,21900.0,28.3264,28.3482,28.3264,28.3409,21900.0
2014-10-08 15:40:00,39.02,39.09,39.01,39.09,107100.0,28.3409,28.3917,28.3336,28.3917,107100.0
2014-10-08 15:45:00,39.08,39.1,39.07,39.09,55600.0,28.3845,28.399,28.3772,28.3917,55600.0
2014-10-08 15:50:00,39.09,39.1,39.07,39.08,47800.0,28.3917,28.399,28.3772,28.3845,47800.0
2014-10-08 15:55:00,39.07,39.07,39.05,39.06,117800.0,28.3772,28.3772,28.3627,28.37,117800.0
2014-10-09 09:30:00,38.69,38.76,38.68,38.72,113000.0,28.1012,28.1521,28.094,28.123,113000.0
2014-10-09 09:35:00,38.71,38.73,38.68,38.72,14500.0,28.1157,28.1303,28.094,28.123,14500.0
2014-10-09 09:40:00,38.72,38.73,38.67,38.71,40600.0,28.123,28.1303,28.0867,28.1157,40600.0
2014-10-09 09:45:00,38.7,38.7,38.66,38.66,31800.0,28.1085,28.1085,28.0794,28.0794,31800.0
2014-10-09 09:50:00,38.66,38.66,38.61,38.63,32200.0,28.0794,28.0794,28.0431,28.0576,32200.0
2014-10-09 09:55:00,38.63,38.63,38.58,38.6,67700.0,28.0576,28.0576,28.0213,28.0359,67700.0
2014-10-09 10:00:00,38.62,38.62,38.59,38.61,39900.0,28.0504,28.0504,28.0286,28.0431,39900.0
2014-10-09 10:05:00,38.61,38.62,38.57,38.58,23600.0,28.0431,28.0504,28.0141,28.0213,23600.0
2014-10-09 10:10:00,38.57,38.6,38.54,38.59,90100.0,28.0141,28.0359,27.9923,28.0286,90100.0
2014-10-09 10:15:00,38.58,38.63,38.58,38.61,44200.0,28.0213,28.0576,28.0213,28.0431,44200.0
2014-10-09 10:20:00,38.62,38.62,38.58,38.59,39700.0,28.0504,28.0504,28.0213,28.0286,39700.0
2014-10-09 10:25:00,38.58,38.61,38.57,38.59,32000.0,28.0213,28.0431,28.0141,28.0286,32000.0
2014-10-09 10:30:00,38.59,38.59,38.52,38.53,43100.0,28.0286,28.0286,27.9777,27.985,43100.0
2014-10-09 10:35:00,38.51,38.51,38.48,38.48,23700.0,27.9705,27.9705,27.9487,27.9487,23700.0
2014-10-09 10:40:00,38.48,38.48,38.45,38.46,147100.0,27.9487,27.9487,27.9269,27.9342,147100.0
2014-10-09 10:45:00,38.45,38.46,38.43,38.44,73500.0,27.9269,27.9342,27.9124,27.9196,73500.0
2014-10-09 10:50:00,38.44,38.44,38.42,38.42,117100.0,27.9196,27.9196,27.9051,27.9051,117100.0
2014-10-09 10:55:00,38.42,38.49,38.42,38.49,36200.0,27.9051,27.956,27.9051,27.956,36200.0
2014-10-09 11:00:00,38.49,38.51,38.35,38.35,243700.0,27.956,27.9705,27.8543,27.8543,243700.0
2014-10-09 11:05:00,38.36,38.45,38.36,38.42,74100.0,27.8615,27.9269,27.8615,27.9051,74100.0
2014-10-09 11:10:00,38.43,38.46,38.4,38.43,38600.0,27.9124,27.9342,27.8906,27.9124,38600.0
2014-10-09 11:15:00,38.44,38.44,38.41,38.43,25300.0,27.9196,27.9196,27.8979,27.9124,25300.0
2014-10-09 11:20:00,38.43,38.45,38.39,38.4,33000.0,27.9124,27.9269,27.8833,27.8906,33000.0
2014-10-09 11:25:00,38.4,38.44,38.4,38.41,35600.0,27.8906,27.9196,27.8906,27.8979,35600.0
2014-10-09 11:30:00,38.41,38.41,38.38,38.39,29700.0,27.8979,27.8979,27.8761,27.8833,29700.0
2014-10-09 11:35:00,38.38,38.38,38.33,38.33,63100.0,27.8761,27.8761,27.8397,27.8397,63100.0
2014-10-09 11:40:00,38.33,38.33,38.27,38.28,50500.0,27.8397,27.8397,27.7962,27.8034,50500.0
2014-10-09 11:45:00,38.28,38.3,38.25,38.28,16400.0,27.8034,27.818,27.7816,27.8034,16400.0
2014-10-09 11:50:00,38.28,38.29,38.2,38.22,43900.0,27.8034,27.8107,27.7453,27.7599,43900.0
2014-10-09 11:55:00,38.21,38.22,38.17,38.22,40100.0,27.7526,27.7599,27.7235,27.7599,40100.0
2014-10-09 12:00:00,38.2,38.21,38.18,38.19,31100.0,27.7453,27.7526,27.7308,27.7381,31100.0
2014-10-09 12:05:00,38.19,38.2,38.17,38.18,55800.0,27.7381,27.7453,27.7235,27.7308,55800.0
2014-10-09 12:10:00,38.17,38.18,38.13,38.14,85100.0,27.7235,27.7308,27.6945,27.7017,85100.0
2014-10-09 12:15:00,38.14,38.15,38.07,38.1,117300.0,27.7017,27.709,27.6509,27.6727,117300.0
2014-10-09 12:20:00,38.1,38.12,38.09,38.1,80000.0,27.6727,27.6872,27.6654,27.6727,80000.0
2014-10-09 12:25:00,38.1,38.1,38.05,38.07,31400.0,27.6727,27.6727,27.6364,27.6509,31400.0
2014-10-09 12:30:00,38.06,38.08,38.04,38.07,21400.0,27.6436,27.6582,27.6291,27.6509,21400.0
2014-10-09 12:35:00,38.07,38.1,38.07,38.07,42600.0,27.6509,27.6727,27.6509,27.6509,42600.0
2014-10-09 12:40:00,38.06,38.09,38.05,38.08,14600.0,27.6436,27.6654,27.6364,27.6582,14600.0
2014-10-09 12:45:00,38.09,38.11,38.08,38.11,18000.0,27.6654,27.68,27.6582,27.68,18000.0
2014-10-09 12:50:00,38.11,38.15,38.1,38.13,31200.0,27.68,27.709,27.6727,27.6945,31200.0
2014-10-09 12:55:00,38.13,38.16,38.11,38.15,13000.0,27.6945,27.7163,27.68,27.709,13000.0
2014-10-09 13:00:00,38.15,38.15,38.08,38.09,78000.0,27.709,27.709,27.6582,27.6654,78000.0
2014-10-09 13:05:00,38.09,38.11,38.06,38.08,84000.0,27.6654,27.68,27.6436,27.6582,84000.0
2014-10-09 13:10:00,38.07,38.08,38.03,38.08,91400.0,27.6509,27.6582,27.6219,27.6582,91400.0
2014-10-09 13:15:00,38.07,38.12,38.06,38.1,27500.0,27.6509,27.6872,27.6436,27.6727,27500.0
2014-10-09 13:20:00,38.12,38.16,38.11,38.15,59000.0,27.6872,27.7163,27.68,27.709,59000.0
2014-10-09 13:25:00,38.15,38.15,38.1,38.11,19200.0,27.709,27.709,27.6727,27.68,19200.0
2014-10-09 13:30:00,38.1,38.15,38.08,38.15,18100.0,27.6727,27.709,27.6582,27.709,18100.0
2014-10-09 13:35:00,38.16,38.18,38.14,38.17,77300.0,27.7163,27.7308,27.7017,27.7235,77300.0
2014-10-09 13:40:00,38.18,38.18,38.13,38.16,91900.0,27.7308,27.7308,27.6945,27.7163,91900.0
2014-10-09 13:45:00,38.16,38.17,38.12,38.12,25300.0,27.7163,27.7235,27.6872,27.6872,25300.0
2014-10-09 13:50:00,38.13,38.13,38.06,38.08,108400.0,27.6945,27.6945,27.6436,27.6582,108400.0
2014-10-09 13:55:00,38.07,38.11,38.07,38.1,104300.0,27.6509,27.68,27.6509,27.6727,104300.0
2014-10-09 14:00:00,38.09,38.09,38.05,38.07,22900.0,27.6654,27.6654,27.6364,27.6509,22900.0
2014-10-09 14:05:00,38.07,38.08,38.05,38.07,44900.0,27.6509,27.6582,27.6364,27.6509,44900.0
2014-10-09 14:10:00,38.07,38.08,38.04,38.04,27300.0,27.6509,27.6582,27.6291,27.6291,27300.0
2014-10-09 14:15:00,38.05,38.06,38.02,38.04,43900.0,27.6364,27.6436,27.6146,27.6291,43900.0
2014-10-09 14:20:00,38.04,38.04,38.01,38.02,19600.0,27.6291,27.6291,27.6073,27.6146,19600.0
2014-10-09 14:25:00,38.03,38.05,38.02,38.03,70500.0,27.6219,27.6364,27.6146,27.6219,70500.0
2014-10-09 14:30:00,38.02,38.02,37.98,38.01,111900.0,27.6146,27.6146,27.5855,27.6073,111900.0
2014-10-09 14:35:00,38.01,38.08,38.01,38.07,86200.0,27.6073,27.6582,27.6073,27.6509,86200.0
2014-10-09 14:40:00,38.06,38.08,38.06,38.06,36100.0,27.6436,27.6582,27.6436,27.6436,36100.0
2014-10-09 14:45:00,38.07,38.07,38.02,38.04,73100.0,27.6509,27.6509,27.6146,27.6291,73100.0
2014-10-09 14:50:00,38.03,38.08,38.03,38.05,45500.0,27.6219,27.6582,27.6219,27.6364,45500.0
2014-10-09 14:55:00,38.05,38.05,38.02,38.02,39600.0,27.6364,27.6364,27.6146,27.6146,39600.0
2014-10-09 15:00:00,38.01,38.04,38.0,38.03,42300.0,27.6073,27.6291,27.6001,27.6219,42300.0
2014-10-09 15:05:00,38.04,38.05,38.0,38.0,47200.0,27.6291,27.6364,27.6001,27.6001,47200.0
2014-10-09 15:10:00,38.0,38.06,38.0,38.05,50200.0,27.6001,27.6436,27.6001,27.6364,50200.0
2014-10-09 15:15:00,38.05,38.09,38.03,38.08,51600.0,27.6364,27.6654,27.6219,27.6582,51600.0
2014-10-09 15:20:00,38.08,38.09,38.05,38.06,59300.0,27.6582,27.6654,27.6364,27.6436,59300.0
2014-10-09 15:25:00,38.06,38.08,38.05,38.08,72700.0,27.6436,27.6582,27.6364,27.6582,72700.0
2014-10-09 15:30:00,38.08,38.13,38.08,38.13,97300.0,27.6582,27.6945,27.6582,27.6945,97300.0
2014-10-09 15:35:00,38.12,38.14,38.08,38.09,70800.0,27.6872,27.7017,27.6582,27.6654,70800.0
2014-10-09 15:40:00,38.1,38.1,38.04,38.04,62000.0,27.6727,27.6727,27.6291,27.6291,62000.0
2014-10-09 15:45:00,38.05,38.05,38.01,38.03,224900.0,27.6364,27.6364,27.6073,27.6219,224900.0
2014-10-09 15:50:00,38.02,38.04,38.01,38.04,77200.0,27.6146,27.6291,27.6073,27.6291,77200.0
2014-10-09 15:55:00,38.04,38.07,38.02,38.02,255600.0,27.6291,27.6509,27.6146,27.6146,255600.0
2014-10-10 09:30:00,37.84,37.86,37.74,37.78,131600.0,27.4839,27.4984,27.4112,27.4403,131600.0
2014-10-10 09:35:00,37.79,37.89,37.79,37.89,35900.0,27.4475,27.5202,27.4475,27.5202,35900.0
2014-10-10 09:40:00,37.89,37.91,37.85,37.91,96900.0,27.5202,27.5347,27.4911,27.5347,96900.0
2014-10-10 09:45:00,37.91,37.94,37.87,37.87,88500.0,27.5347,27.5565,27.5056,27.5056,88500.0
2014-10-10 09:50:00,37.86,37.89,37.81,37.81,49100.0,27.4984,27.5202,27.4621,27.4621,49100.0
2014-10-10 09:55:00,37.82,37.85,37.81,37.84,82300.0,27.4693,27.4911,27.4621,27.4839,82300.0
2014-10-10 10:00:00,37.83,37.84,37.78,37.78,68400.0,27.4766,27.4839,27.4403,27.4403,68400.0
2014-10-10 10:05:00,37.78,37.78,37.7,37.71,86500.0,27.4403,27.4403,27.3822,27.3894,86500.0
2014-10-10 10:10:00,37.71,37.74,37.67,37.69,52900.0,27.3894,27.4112,27.3604,27.3749,52900.0
2014-10-10 10:15:00,37.68,37.72,37.68,37.72,95200.0,27.3676,27.3967,27.3676,27.3967,95200.0
2014-10-10 10:20:00,37.71,37.71,37.65,37.65,92200.0,27.3894,27.3894,27.3459,27.3459,92200.0
2014-10-10 10:25:00,37.64,37.65,37.61,37.62,181400.0,27.3386,27.3459,27.3168,27.3241,181400.0
2014-10-10 10:30:00,37.62,37.64,37.57,37.63,158900.0,27.3241,27.3386,27.2877,27.3313,158900.0
2014-10-10 10:35:00,37.62,37.69,37.61,37.65,64600.0,27.3241,27.3749,27.3168,27.3459,64600.0
2014-10-10 10:40:00,37.65,37.65,37.58,37.62,27600.0,27.3459,27.3459,27.295,27.3241,27600.0
2014-10-10 10:45:00,37.65,37.65,37.61,37.62,92800.0,27.3459,27.3459,27.3168,27.3241,92800.0
2014-10-10 10:50:00,37.62,37.68,37.62,37.62,19000.0,27.3241,27.3676,27.3241,27.3241,19000.0
2014-10-10 10:55:00,37.62,37.66,37.62,37.63,24800.0,27.3241,27.3531,27.3241,27.3313,24800.0
2014-10-10 11:00:00,37.64,37.69,37.63,37.69,104000.0,27.3386,27.3749,27.3313,27.3749,104000.0
2014-10-10 11:05:00,37.69,37.71,37.67,37.69,52500.0,27.3749,27.3894,27.3604,27.3749,52500.0
2014-10-10 11:10:00,37.69,37.69,37.66,37.66,26300.0,27.3749,27.3749,27.3531,27.3531,26300.0
2014-10-10 11:15:00,37.66,37.66,37.61,37.64,34500.0,27.3531,27.3531,27.3168,27.3386,34500.0
2014-10-10 11:20:00,37.65,37.68,37.63,37.65,38300.0,27.3459,27.3676,27.3313,27.3459,38300.0
2014-10-10 11:25:00,37.65,37.66,37.61,37.62,39500.0,27.3459,27.3531,27.3168,27.3241,39500.0
2014-10-10 11:30:00,37.62,37.64,37.59,37.59,43900.0,27.3241,27.3386,27.3023,27.3023,43900.0
2014-10-10 11:35:00,37.59,37.63,37.59,37.61,22700.0,27.3023,27.3313,27.3023,27.3168,22700.0
2014-10-10 11:40:00,37.61,37.61,37.55,37.58,39000.0,27.3168,27.3168,27.2732,27.295,39000.0
2014-10-10 11:45:00,37.58,37.64,37.58,37.63,41500.0,27.295,27.3386,27.295,27.3313,41500.0
2014-10-10 11:50:00,37.64,37.68,37.64,37.68,23100.0,27.3386,27.3676,27.3386,27.3676,23100.0
2014-10-10 11:55:00,37.67,37.67,37.63,37.65,15200.0,27.3604,27.3604,27.3313,27.3459,15200.0
2014-10-10 12:00:00,37.65,37.74,37.65,37.74,27500.0,27.3459,27.4112,27.3459,27.4112,27500.0
2014-10-10 12:05:00,37.74,37.75,37.72,37.73,26900.0,27.4112,27.4185,27.3967,27.404,26900.0
2014-10-10 12:10:00,37.74,37.77,37.72,37.77,42500.0,27.4112,27.433,27.3967,27.433,42500.0
2014-10-10 12:15:00,37.77,37.79,37.75,37.75,46900.0,27.433,27.4475,27.4185,27.4185,46900.0
2014-10-10 12:20:00,37.74,37.75,37.72,37.74,31300.0,27.4112,27.4185,27.3967,27.4112,31300.0
2014-10-10 12:25:00,37.74,37.77,37.74,37.75,21500.0,27.4112,27.433,27.4112,27.4185,21500.0
2014-10-10 12:30:00,37.76,37.85,37.76,37.84,37700.0,27.4257,27.4911,27.4257,27.4839,37700.0
2014-10-10 12:35:00,37.83,37.84,37.77,37.77,50400.0,27.4766,27.4839,27.433,27.433,50400.0
2014-10-10 12:40:00,37.78,37.82,37.77,37.8,34400.0,27.4403,27.4693,27.433,27.4548,34400.0
2014-10-10 12:45:00,37.8,37.81,37.78,37.8,27300.0,27.4548,27.4621,27.4403,27.4548,27300.0
2014-10-10 12:50:00,37.81,37.83,37.77,37.78,34300.0,27.4621,27.4766,27.433,27.4403,34300.0
2014-10-10 12:55:00,37.78,37.79,37.75,37.77,32700.0,27.4403,27.4475,27.4185,27.433,32700.0
2014-10-10 13:00:00,37.77,37.78,37.73,37.73,131200.0,27.433,27.4403,27.404,27.404,131200.0
2014-10-10 13:05:00,37.73,37.75,37.71,37.74,141700.0,27.404,27.4185,27.3894,27.4112,141700.0
2014-10-10 13:10:00,37.74,37.77,37.74,37.74,134300.0,27.4112,27.433,27.4112,27.4112,134300.0
2014-10-10 13:15:00,37.74,37.74,37.69,37.69,161700.0,27.4112,27.4112,27.3749,27.3749,161700.0
2014-10-10 13:20:00,37.7,37.71,37.68,37.7,40600.0,27.3822,27.3894,27.3676,27.3822,40600.0
2014-10-10 13:25:00,37.7,37.7,37.66,37.68,83200.0,27.3822,27.3822,27.3531,27.3676,83200.0
2014-10-10 13:30:00,37.68,37.7,37.66,37.66,40700.0,27.3676,27.3822,27.3531,27.3531,40700.0
2014-10-10 13:35:00,37.66,37.74,37.66,37.73,184500.0,27.3531,27.4112,27.3531,27.404,184500.0
2014-10-10 13:40:00,37.73,37.75,37.73,37.74,54400.0,27.404,27.4185,27.404,27.4112,54400.0
2014-10-10 13:45:00,37.74,37.74,37.68,37.71,20100.0,27.4112,27.4112,27.3676,27.3894,20100.0
2014-10-10 13:50:00,37.7,37.72,37.69,37.69,21700.0,27.3822,27.3967,27.3749,27.3749,21700.0
2014-10-10 13:55:00,37.7,37.74,37.7,37.74,33900.0,27.3822,27.4112,27.3822,27.4112,33900.0
2014-10-10 14:00:00,37.74,37.76,37.72,37.74,19500.0,27.4112,27.4257,27.3967,27.4112,19500.0
2014-10-10 14:05:00,37.75,37.77,37.72,37.74,152100.0,27.4185,27.433,27.3967,27.4112,152100.0
2014-10-10 14:10:00,37.74,37.74,37.7,37.7,22100.0,27.4112,27.4112,27.3822,27.3822,22100.0
2014-10-10 14:15:00,37.71,37.73,37.67,37.67,36700.0,27.3894,27.404,27.3604,27.3604,36700.0
2014-10-10 14:20:00,37.67,37.7,37.67,37.69,16600.0,27.3604,27.3822,27.3604,27.3749,16600.0
2014-10-10 14:25:00,37.7,37.71,37.68,37.7,31300.0,27.3822,27.3894,27.3676,27.3822,31300.0
2014-10-10 14:30:00,37.7,37.71,37.67,37.67,23600.0,27.3822,27.3894,27.3604,27.3604,23600.0
2014-10-10 14:35:00,37.67,37.67,37.64,37.64,40200.0,27.3604,27.3604,27.3386,27.3386,40200.0
2014-10-10 14:40:00,37.65,37.66,37.62,37.66,230100.0,27.3459,27.3531,27.3241,27.3531,230100.0
2014-10-10 14:45:00,37.66,37.67,37.63,37.64,27500.0,27.3531,27.3604,27.3313,27.3386,27500.0
2014-10-10 14:50:00,37.63,37.66,37.63,37.65,26800.0,27.3313,27.3531,27.3313,27.3459,26800.0
2014-10-10 14:55:00,37.64,37.66,37.63,37.63,17900.0,27.3386,27.3531,27.3313,27.3313,17900.0
2014-10-10 15:00:00,37.62,37.64,37.59,37.6,58200.0,27.3241,27.3386,27.3023,27.3095,58200.0
2014-10-10 15:05:00,37.6,37.6,37.56,37.57,50300.0,27.3095,27.3095,27.2805,27.2877,50300.0
2014-10-10 15:10:00,37.57,37.61,37.57,37.59,25200.0,27.2877,27.3168,27.2877,27.3023,25200.0
2014-10-10 15:15:00,37.58,37.59,37.55,37.57,35400.0,27.295,27.3023,27.2732,27.2877,35400.0
2014-10-10 15:20:00,37.58,37.59,37.56,37.56,28500.0,27.295,27.3023,27.2805,27.2805,28500.0
2014-10-10 15:25:00,37.56,37.57,37.53,37.56,160400.0,27.2805,27.2877,27.2587,27.2805,160400.0
2014-10-10 15:30:00,37.56,37.57,37.5,37.51,28900.0,27.2805,27.2877,27.2369,27.2442,28900.0
2014-10-10 15:35:00,37.51,37.54,37.51,37.54,16800.0,27.2442,27.266,27.2442,27.266,16800.0
2014-10-10 15:40:00,37.55,37.55,37.52,37.52,13600.0,27.2732,27.2732,27.2514,27.2514,13600.0
2014-10-10 15:45:00,37.52,37.53,37.45,37.45,76000.0,27.2514,27.2587,27.2006,27.2006,76000.0
2014-10-10 15:50:00,37.46,37.46,37.44,37.46,115900.0,27.2079,27.2079,27.1933,27.2079,115900.0
2014-10-10 15:55:00,37.45,37.46,37.44,37.45,167900.0,27.2006,27.2079,27.1933,27.2006,167900.0
2014-10-13 09:30:00,37.86,37.91,37.82,37.9,121300.0,27.4984,27.5347,27.4693,27.5274,121300.0
2014-10-13 09:35:00,37.9,37.96,37.89,37.94,32800.0,27.5274,27.571,27.5202,27.5565,32800.0
2014-10-13 09:40:00,37.95,37.96,37.9,37.91,39400.0,27.5637,27.571,27.5274,27.5347,39400.0
2014-10-13 09:45:00,37.89,37.91,37.82,37.83,57900.0,27.5202,27.5347,27.4693,27.4766,57900.0
2014-10-13 09:50:00,37.83,37.84,37.75,37.78,47100.0,27.4766,27.4839,27.4185,27.4403,47100.0
2014-10-13 09:55:00,37.73,37.82,37.72,37.79,73900.0,27.404,27.4693,27.3967,27.4475,73900.0
2014-10-13 10:00:00,37.79,37.84,37.78,37.8,93200.0,27.4475,27.4839,27.4403,27.4548,93200.0
2014-10-13 10:05:00,37.81,37.83,37.77,37.78,42000.0,27.4621,27.4766,27.433,27.4403,42000.0
2014-10-13 10:10:00,37.78,37.79,37.77,37.79,27000.0,27.4403,27.4475,27.433,27.4475,27000.0
2014-10-13 10:15:00,37.78,37.78,37.71,37.71,24100.0,27.4403,27.4403,27.3894,27.3894,24100.0
2014-10-13 10:20:00,37.71,37.77,37.71,37.73,25900.0,27.3894,27.433,27.3894,27.404,25900.0
2014-10-13 10:25:00,37.72,37.72,37.66,37.66,17400.0,27.3967,27.3967,27.3531,27.3531,17400.0
2014-10-13 10:30:00,37.66,37.7,37.65,37.68,62500.0,27.3531,27.3822,27.3459,27.3676,62500.0
2014-10-13 10:35:00,37.68,37.7,37.66,37.69,21400.0,27.3676,27.3822,27.3531,27.3749,21400.0
2014-10-13 10:40:00,37.7,37.7,37.61,37.61,64000.0,27.3822,27.3822,27.3168,27.3168,64000.0
2014-10-13 10:45:00,37.62,37.68,37.61,37.63,34800.0,27.3241,27.3676,27.3168,27.3313,34800.0
2014-10-13 10:50:00,37.65,37.72,37.63,37.72,39300.0,27.3459,27.3967,27.3313,27.3967,39300.0
2014-10-13 10:55:00,37.72,37.73,37.69,37.69,49000.0,27.3967,27.404,27.3749,27.3749,49000.0
2014-10-13 11:00:00,37.68,37.74,37.67,37.73,37900.0,27.3676,27.4112,27.3604,27.404,37900.0
2014-10-13 11:05:00,37.73,37.75,37.71,37.72,31500.0,27.404,27.4185,27.3894,27.3967,31500.0
2014-10-13 11:10:00,37.72,37.72,37.66,37.7,35400.0,27.3967,27.3967,27.3531,27.3822,35400.0
2014-10-13 11:15:00,37.69,37.7,37.64,37.64,37900.0,27.3749,27.3822,27.3386,27.3386,37900.0
2014-10-13 11:20:00,37.63,37.68,37.63,37.68,92500.0,27.3313,27.3676,27.3313,27.3676,92500.0
2014-10-13 11:25:00,37.7,37.7,37.66,37.66,27300.0,27.3822,27.3822,27.3531,27.3531,27300.0
2014-10-13 11:30:00,37.66,37.72,37.66,37.7,57400.0,27.3531,27.3967,27.3531,27.3822,57400.0
2014-10-13 11:35:00,37.69,37.69,37.63,37.64,30700.0,27.3749,27.3749,27.3313,27.3386,30700.0
2014-10-13 11:40:00,37.63,37.69,37.63,37.67,28000.0,27.3313,27.3749,27.3313,27.3604,28000.0
2014-10-13 11:45:00,37.68,37.73,37.68,37.72,10900.0,27.3676,27.404,27.3676,27.3967,10900.0
2014-10-13 11:50:00,37.73,37.76,37.73,37.73,146800.0,27.404,27.4257,27.404,27.404,146800.0
2014-10-13 11:55:00,37.73,37.73,37.69,37.69,25500.0,27.404,27.404,27.3749,27.3749,25500.0
2014-10-13 12:00:00,37.69,37.7,37.67,37.69,11800.0,27.3749,27.3822,27.3604,27.3749,11800.0
2014-10-13 12:05:00,37.68,37.69,37.66,37.67,12400.0,27.3676,27.3749,27.3531,27.3604,12400.0
2014-10-13 12:10:00,37.67,37.7,37.67,37.7,18600.0,27.3604,27.3822,27.3604,27.3822,18600.0
2014-10-13 12:15:00,37.69,37.74,37.68,37.74,44700.0,27.3749,27.4112,27.3676,27.4112,44700.0
2014-10-13 12:20:00,37.74,37.77,37.74,37.76,29000.0,27.4112,27.433,27.4112,27.4257,29000.0
2014-10-13 12:25:00,37.77,37.8,37.74,37.8,35300.0,27.433,27.4548,27.4112,27.4548,35300.0
2014-10-13 12:30:00,37.81,37.84,37.8,37.83,34700.0,27.4621,27.4839,27.4548,27.4766,34700.0
2014-10-13 12:35:00,37.83,37.83,37.8,37.81,38200.0,27.4766,27.4766,27.4548,27.4621,38200.0
2014-10-13 12:40:00,37.81,37.85,37.81,37.82,67200.0,27.4621,27.4911,27.4621,27.4693,67200.0
2014-10-13 12:45:00,37.82,37.82,37.78,37.78,16600.0,27.4693,27.4693,27.4403,27.4403,16600.0
2014-10-13 12:50:00,37.79,37.79,37.77,37.79,50600.0,27.4475,27.4475,27.433,27.4475,50600.0
2014-10-13 12:55:00,37.79,37.8,37.77,37.78,72200.0,27.4475,27.4548,27.433,27.4403,72200.0
2014-10-13 13:00:00,37.78,37.8,37.78,37.8,47800.0,27.4403,27.4548,27.4403,27.4548,47800.0
2014-10-13 13:05:00,37.81,37.82,37.79,37.81,54600.0,27.4621,27.4693,27.4475,27.4621,54600.0
2014-10-13 13:10:00,37.81,37.81,37.76,37.78,52500.0,27.4621,27.4621,27.4257,27.4403,52500.0
2014-10-13 13:15:00,37.78,37.78,37.71,37.73,43300.0,27.4403,27.4403,27.3894,27.404,43300.0
2014-10-13 13:20:00,37.73,37.77,37.72,37.73,51400.0,27.404,27.433,27.3967,27.404,51400.0
2014-10-13 13:25:00,37.73,37.79,37.73,37.78,34600.0,27.404,27.4475,27.404,27.4403,34600.0
2014-10-13 13:30:00,37.78,37.78,37.76,37.77,51400.0,27.4403,27.4403,27.4257,27.433,51400.0
2014-10-13 13:35:00,37.77,37.79,37.76,37.77,23400.0,27.433,27.4475,27.4257,27.433,23400.0
2014-10-13 13:40:00,37.78,37.79,37.75,37.75,33600.0,27.4403,27.4475,27.4185,27.4185,33600.0
2014-10-13 13:45:00,37.75,37.77,37.73,37.74,40000.0,27.4185,27.433,27.404,27.4112,40000.0
2014-10-13 13:50:00,37.74,37.77,37.73,37.76,94200.0,27.4112,27.433,27.404,27.4257,94200.0
2014-10-13 13:55:00,37.76,37.76,37.71,37.75,64700.0,27.4257,27.4257,27.3894,27.4185,64700.0
2014-10-13 14:00:00,37.74,37.75,37.7,37.73,80800.0,27.4112,27.4185,27.3822,27.404,80800.0
2014-10-13 14:05:00,37.73,37.79,37.73,37.79,119700.0,27.404,27.4475,27.404,27.4475,119700.0
2014-10-13 14:10:00,37.79,37.79,37.75,37.75,81700.0,27.4475,27.4475,27.4185,27.4185,81700.0
2014-10-13 14:15:00,37.76,37.76,37.73,37.73,54600.0,27.4257,27.4257,27.404,27.404,54600.0
2014-10-13 14:20:00,37.73,37.77,37.73,37.76,64500.0,27.404,27.433,27.404,27.4257,64500.0
2014-10-13 14:25:00,37.75,37.78,37.75,37.78,50100.0,27.4185,27.4403,27.4185,27.4403,50100.0
2014-10-13 14:30:00,37.78,37.78,37.73,37.74,59900.0,27.4403,27.4403,27.404,27.4112,59900.0
2014-10-13 14:35:00,37.75,37.76,37.73,37.74,36300.0,27.4185,27.4257,27.404,27.4112,36300.0
2014-10-13 14:40:00,37.74,37.75,37.72,37.73,57200.0,27.4112,27.4185,27.3967,27.404,57200.0
2014-10-13 14:45:00,37.72,37.73,37.72,37.72,17800.0,27.3967,27.404,27.3967,27.3967,17800.0
2014-10-13 14:50:00,37.72,37.75,37.72,37.72,81300.0,27.3967,27.4185,27.3967,27.3967,81300.0
2014-10-13 14:55:00,37.72,37.73,37.67,37.69,75100.0,27.3967,27.404,27.3604,27.3749,75100.0
2014-10-13 15:00:00,37.69,37.7,37.68,37.68,98500.0,27.3749,27.3822,27.3676,27.3676,98500.0
2014-10-13 15:05:00,37.68,37.69,37.66,37.66,61300.0,27.3676,27.3749,27.3531,27.3531,61300.0
2014-10-13 15:10:00,37.66,37.69,37.66,37.69,51500.0,27.3531,27.3749,27.3531,27.3749,51500.0
2014-10-13 15:15:00,37.7,37.7,37.65,37.65,110200.0,27.3822,27.3822,27.3459,27.3459,110200.0
2014-10-13 15:20:00,37.66,37.66,37.62,37.64,206200.0,27.3531,27.3531,27.3241,27.3386,206200.0
2014-10-13 15:25:00,37.64,37.67,37.63,37.65,111400.0,27.3386,27.3604,27.3313,27.3459,111400.0
2014-10-13 15:30:00,37.65,37.65,37.51,37.58,208900.0,27.3459,27.3459,27.2442,27.295,208900.0
2014-10-13 15:35:00,37.58,37.59,37.53,37.54,73400.0,27.295,27.3023,27.2587,27.266,73400.0
2014-10-13 15:40:00,37.53,37.57,37.5,37.5,92000.0,27.2587,27.2877,27.2369,27.2369,92000.0
2014-10-13 15:45:00,37.51,37.51,37.46,37.48,100400.0,27.2442,27.2442,27.2079,27.2224,100400.0
2014-10-13 15:50:00,37.47,37.5,37.43,37.44,70900.0,27.2151,27.2369,27.1861,27.1933,70900.0
2014-10-13 15:55:00,37.44,37.45,37.41,37.42,81100.0,27.1933,27.2006,27.1715,27.1788,81100.0
2014-10-14 09:30:00,37.66,37.67,37.59,37.64,129300.0,27.3531,27.3604,27.3023,27.3386,129300.0
2014-10-14 09:35:00,37.63,37.68,37.63,37.65,62900.0,27.3313,27.3676,27.3313,27.3459,62900.0
2014-10-14 09:40:00,37.65,37.68,37.62,37.64,75400.0,27.3459,27.3676,27.3241,27.3386,75400.0
2014-10-14 09:45:00,37.65,37.66,37.6,37.6,43800.0,27.3459,27.3531,27.3095,27.3095,43800.0
2014-10-14 09:50:00,37.6,37.61,37.58,37.59,42400.0,27.3095,27.3168,27.295,27.3023,42400.0
2014-10-14 09:55:00,37.59,37.59,37.49,37.52,55200.0,27.3023,27.3023,27.2296,27.2514,55200.0
2014-10-14 10:00:00,37.51,37.6,37.5,37.59,97000.0,27.2442,27.3095,27.2369,27.3023,97000.0
2014-10-14 10:05:00,37.58,37.6,37.54,37.6,90400.0,27.295,27.3095,27.266,27.3095,90400.0
2014-10-14 10:10:00,37.6,37.64,37.57,37.61,23500.0,27.3095,27.3386,27.2877,27.3168,23500.0
2014-10-14 10:15:00,37.6,37.6,37.55,37.57,338200.0,27.3095,27.3095,27.2732,27.2877,338200.0
2014-10-14 10:20:00,37.56,37.59,37.53,37.54,511800.0,27.2805,27.3023,27.2587,27.266,511800.0
2014-10-14 10:25:00,37.54,37.59,37.54,37.57,257700.0,27.266,27.3023,27.266,27.2877,257700.0
2014-10-14 10:30:00,37.57,37.59,37.55,37.57,42600.0,27.2877,27.3023,27.2732,27.2877,42600.0
2014-10-14 10:35:00,37.58,37.62,37.58,37.6,88500.0,27.295,27.3241,27.295,27.3095,88500.0
2014-10-14 10:40:00,37.6,37.62,37.58,37.6,49000.0,27.3095,27.3241,27.295,27.3095,49000.0
2014-10-14 10:45:00,37.59,37.64,37.59,37.63,33200.0,27.3023,27.3386,27.3023,27.3313,33200.0
2014-10-14 10:50:00,37.64,37.68,37.64,37.66,25200.0,27.3386,27.3676,27.3386,27.3531,25200.0
2014-10-14 10:55:00,37.65,37.68,37.62,37.63,173000.0,27.3459,27.3676,27.3241,27.3313,173000.0
2014-10-14 11:00:00,37.64,37.67,37.63,37.65,49900.0,27.3386,27.3604,27.3313,27.3459,49900.0
2014-10-14 11:05:00,37.65,37.68,37.64,37.67,84300.0,27.3459,27.3676,27.3386,27.3604,84300.0
2014-10-14 11:10:00,37.67,37.7,37.66,37.7,49600.0,27.3604,27.3822,27.3531,27.3822,49600.0
2014-10-14 11:15:00,37.69,37.74,37.69,37.74,75500.0,27.3749,27.4112,27.3749,27.4112,75500.0
2014-10-14 11:20:00,37.75,37.75,37.72,37.75,66000.0,27.4185,27.4185,27.3967,27.4185,66000.0
2014-10-14 11:25:00,37.75,37.75,37.71,37.73,60200.0,27.4185,27.4185,27.3894,27.404,60200.0
2014-10-14 11:30:00,37.73,37.74,37.69,37.71,71000.0,27.404,27.4112,27.3749,27.3894,71000.0
2014-10-14 11:35:00,37.71,37.73,37.69,37.72,42800.0,27.3894,27.404,27.3749,27.3967,42800.0
2014-10-14 11:40:00,37.72,37.77,37.72,37.77,27800.0,27.3967,27.433,27.3967,27.433,27800.0
2014-10-14 11:45:00,37.77,37.8,37.76,37.77,42000.0,27.433,27.4548,27.4257,27.433,42000.0
2014-10-14 11:50:00,37.76,37.78,37.75,37.76,167500.0,27.4257,27.4403,27.4185,27.4257,167500.0
2014-10-14 11:55:00,37.76,37.78,37.73,37.75,156200.0,27.4257,27.4403,27.404,27.4185,156200.0
2014-10-14 12:00:00,37.75,37.76,37.73,37.75,21800.0,27.4185,27.4257,27.404,27.4185,21800.0
2014-10-14 12:05:00,37.75,37.78,37.75,37.77,48700.0,27.4185,27.4403,27.4185,27.433,48700.0
2014-10-14 12:10:00,37.77,37.78,37.75,37.76,39800.0,27.433,27.4403,27.4185,27.4257,39800.0
2014-10-14 12:15:00,37.76,37.77,37.74,37.74,19600.0,27.4257,27.433,27.4112,27.4112,19600.0
2014-10-14 12:20:00,37.74,37.75,37.71,37.72,107700.0,27.4112,27.4185,27.3894,27.3967,107700.0
2014-10-14 12:25:00,37.72,37.73,37.7,37.71,86300.0,27.3967,27.404,27.3822,27.3894,86300.0
2014-10-14 12:30:00,37.7,37.71,37.67,37.7,30100.0,27.3822,27.3894,27.3604,27.3822,30100.0
2014-10-14 12:35:00,37.69,37.71,37.68,37.68,222000.0,27.3749,27.3894,27.3676,27.3676,222000.0
2014-10-14 12:40:00,37.67,37.7,37.67,37.7,79100.0,27.3604,27.3822,27.3604,27.3822,79100.0
2014-10-14 12:45:00,37.71,37.74,37.68,37.74,48500.0,27.3894,27.4112,27.3676,27.4112,48500.0
2014-10-14 12:50:00,37.73,37.73,37.7,37.7,38500.0,27.404,27.404,27.3822,27.3822,38500.0
2014-10-14 12:55:00,37.71,37.72,37.7,37.71,34200.0,27.3894,27.3967,27.3822,27.3894,34200.0
2014-10-14 13:00:00,37.71,37.73,37.7,37.72,108200.0,27.3894,27.404,27.3822,27.3967,108200.0
2014-10-14 13:05:00,37.73,37.75,37.7,37.71,46000.0,27.404,27.4185,27.3822,27.3894,46000.0
2014-10-14 13:10:00,37.71,37.74,37.7,37.73,49600.0,27.3894,27.4112,27.3822,27.404,49600.0
2014-10-14 13:15:00,37.74,37.76,37.73,37.73,56100.0,27.4112,27.4257,27.404,27.404,56100.0
2014-10-14 13:20:00,37.73,37.73,37.67,37.67,141500.0,27.404,27.404,27.3604,27.3604,141500.0
2014-10-14 13:25:00,37.68,37.7,37.67,37.68,46900.0,27.3676,27.3822,27.3604,27.3676,46900.0
2014-10-14 13:30:00,37.68,37.7,37.66,37.7,76200.0,27.3676,27.3822,27.3531,27.3822,76200.0
2014-10-14 13:35:00,37.7,37.7,37.66,37.67,73300.0,27.3822,27.3822,27.3531,27.3604,73300.0
2014-10-14 13:40:00,37.67,37.68,37.65,37.65,61800.0,27.3604,27.3676,27.3459,27.3459,61800.0
2014-10-14 13:45:00,37.64,37.66,37.62,37.65,82100.0,27.3386,27.3531,27.3241,27.3459,82100.0
2014-10-14 13:50:00,37.66,37.66,37.63,37.65,57500.0,27.3531,27.3531,27.3313,27.3459,57500.0
2014-10-14 13:55:00,37.65,37.66,37.64,37.66,52400.0,27.3459,27.3531,27.3386,27.3531,52400.0
2014-10-14 14:00:00,37.66,37.69,37.65,37.66,19000.0,27.3531,27.3749,27.3459,27.3531,19000.0
2014-10-14 14:05:00,37.66,37.67,37.61,37.63,99900.0,27.3531,27.3604,27.3168,27.3313,99900.0
2014-10-14 14:10:00,37.62,37.66,37.62,37.65,36800.0,27.3241,27.3531,27.3241,27.3459,36800.0
2014-10-14 14:15:00,37.66,37.66,37.62,37.64,140900.0,27.3531,27.3531,27.3241,27.3386,140900.0
2014-10-14 14:20:00,37.65,37.66,37.56,37.56,108800.0,27.3459,27.3531,27.2805,27.2805,108800.0
2014-10-14 14:25:00,37.56,37.58,37.56,37.57,40900.0,27.2805,27.295,27.2805,27.2877,40900.0
2014-10-14 14:30:00,37.57,37.58,37.52,37.52,63800.0,27.2877,27.295,27.2514,27.2514,63800.0
2014-10-14 14:35:00,37.53,37.56,37.5,37.55,68600.0,27.2587,27.2805,27.2369,27.2732,68600.0
2014-10-14 14:40:00,37.56,37.59,37.55,37.59,38100.0,27.2805,27.3023,27.2732,27.3023,38100.0
2014-10-14 14:45:00,37.61,37.62,37.57,37.59,321600.0,27.3168,27.3241,27.2877,27.3023,321600.0
2014-10-14 14:50:00,37.59,37.59,37.52,37.55,42000.0,27.3023,27.3023,27.2514,27.2732,42000.0
2014-10-14 14:55:00,37.55,37.56,37.5,37.54,1124300.0,27.2732,27.2805,27.2369,27.266,1124300.0
2014-10-14 15:00:00,37.54,37.57,37.51,37.53,154300.0,27.266,27.2877,27.2442,27.2587,154300.0
2014-10-14 15:05:00,37.53,37.53,37.48,37.5,309600.0,27.2587,27.2587,27.2224,27.2369,309600.0
2014-10-14 15:10:00,37.5,37.53,37.48,37.49,48700.0,27.2369,27.2587,27.2224,27.2296,48700.0
2014-10-14 15:15:00,37.5,37.51,37.48,37.49,31600.0,27.2369,27.2442,27.2224,27.2296,31600.0
2014-10-14 15:20:00,37.48,37.48,37.39,37.44,122000.0,27.2224,27.2224,27.157,27.1933,122000.0
2014-10-14 15:25:00,37.44,37.47,37.43,37.46,234300.0,27.1933,27.2151,27.1861,27.2079,234300.0
2014-10-14 15:30:00,37.46,37.47,37.43,37.44,229300.0,27.2079,27.2151,27.1861,27.1933,229300.0
2014-10-14 15:35:00,37.43,37.53,37.43,37.53,569700.0,27.1861,27.2587,27.1861,27.2587,569700.0
2014-10-14 15:40:00,37.53,37.56,37.48,37.5,240100.0,27.2587,27.2805,27.2224,27.2369,240100.0
2014-10-14 15:45:00,37.5,37.52,37.47,37.5,310800.0,27.2369,27.2514,27.2151,27.2369,310800.0
2014-10-14 15:50:00,37.5,37.53,37.47,37.47,127400.0,27.2369,27.2587,27.2151,27.2151,127400.0
2014-10-14 15:55:00,37.46,37.49,37.44,37.48,193400.0,27.2079,27.2296,27.1933,27.2224,193400.0
2014-10-15 09:30:00,37.24,37.31,37.24,37.29,253200.0,27.0481,27.0989,27.0481,27.0844,253200.0
2014-10-15 09:35:00,37.29,37.31,37.19,37.25,199500.0,27.0844,27.0989,27.0117,27.0553,199500.0
2014-10-15 09:40:00,37.25,37.29,37.06,37.14,162800.0,27.0553,27.0844,26.9173,26.9754,162800.0
2014-10-15 09:45:00,37.14,37.2,37.14,37.2,133200.0,26.9754,27.019,26.9754,27.019,133200.0
2014-10-15 09:50:00,37.2,37.28,37.19,37.27,73600.0,27.019,27.0771,27.0117,27.0699,73600.0
2014-10-15 09:55:00,37.27,37.27,37.18,37.2,59100.0,27.0699,27.0699,27.0045,27.019,59100.0
2014-10-15 10:00:00,37.22,37.29,37.21,37.21,62800.0,27.0335,27.0844,27.0263,27.0263,62800.0
2014-10-15 10:05:00,37.21,37.27,37.2,37.25,138900.0,27.0263,27.0699,27.019,27.0553,138900.0
2014-10-15 10:10:00,37.24,37.29,37.22,37.28,42400.0,27.0481,27.0844,27.0335,27.0771,42400.0
2014-10-15 10:15:00,37.27,37.27,37.21,37.25,51700.0,27.0699,27.0699,27.0263,27.0553,51700.0
2014-10-15 10:20:00,37.25,37.26,37.21,37.24,80400.0,27.0553,27.0626,27.0263,27.0481,80400.0
2014-10-15 10:25:00,37.24,37.24,37.19,37.2,71100.0,27.0481,27.0481,27.0117,27.019,71100.0
2014-10-15 10:30:00,37.2,37.21,37.15,37.21,43000.0,27.019,27.0263,26.9827,27.0263,43000.0
2014-10-15 10:35:00,37.2,37.23,37.19,37.2,40600.0,27.019,27.0408,27.0117,27.019,40600.0
2014-10-15 10:40:00,37.2,37.21,37.11,37.12,45500.0,27.019,27.0263,26.9536,26.9609,45500.0
2014-10-15 10:45:00,37.11,37.11,37.04,37.09,109000.0,26.9536,26.9536,26.9028,26.9391,109000.0
2014-10-15 10:50:00,37.1,37.13,37.09,37.09,45600.0,26.9464,26.9682,26.9391,26.9391,45600.0
2014-10-15 10:55:00,37.08,37.11,37.06,37.09,60400.0,26.9318,26.9536,26.9173,26.9391,60400.0
2014-10-15 11:00:00,37.09,37.15,37.07,37.13,71400.0,26.9391,26.9827,26.9246,26.9682,71400.0
2014-10-15 11:05:00,37.13,37.21,37.13,37.2,24700.0,26.9682,27.0263,26.9682,27.019,24700.0
2014-10-15 11:10:00,37.21,37.22,37.17,37.18,71500.0,27.0263,27.0335,26.9972,27.0045,71500.0
2014-10-15 11:15:00,37.18,37.18,37.11,37.13,140600.0,27.0045,27.0045,26.9536,26.9682,140600.0
2014-10-15 11:20:00,37.12,37.12,37.04,37.07,57100.0,26.9609,26.9609,26.9028,26.9246,57100.0
2014-10-15 11:25:00,37.08,37.1,36.96,36.99,96600.0,26.9318,26.9464,26.8447,26.8665,96600.0
2014-10-15 11:30:00,36.98,37.03,36.95,36.97,67700.0,26.8592,26.8955,26.8374,26.852,67700.0
2014-10-15 11:35:00,36.98,37.03,36.98,37.02,31700.0,26.8592,26.8955,26.8592,26.8883,31700.0
2014-10-15 11:40:00,37.02,37.02,36.99,37.0,78400.0,26.8883,26.8883,26.8665,26.8737,78400.0
2014-10-15 11:45:00,36.99,37.0,36.95,36.95,353800.0,26.8665,26.8737,26.8374,26.8374,353800.0
2014-10-15 11:50:00,36.94,36.99,36.92,36.97,28000.0,26.8302,26.8665,26.8156,26.852,28000.0
2014-10-15 11:55:00,36.97,37.0,36.97,36.99,23600.0,26.852,26.8737,26.852,26.8665,23600.0
2014-10-15 12:00:00,36.99,37.0,36.95,36.98,29000.0,26.8665,26.8737,26.8374,26.8592,29000.0
2014-10-15 12:05:00,36.98,36.99,36.95,36.97,35200.0,26.8592,26.8665,26.8374,26.852,35200.0
2014-10-15 12:10:00,36.96,36.98,36.9,36.9,39500.0,26.8447,26.8592,26.8011,26.8011,39500.0
2014-10-15 12:15:00,36.91,36.92,36.88,36.89,46600.0,26.8084,26.8156,26.7866,26.7938,46600.0
2014-10-15 12:20:00,36.9,36.95,36.89,36.94,44300.0,26.8011,26.8374,26.7938,26.8302,44300.0
2014-10-15 12:25:00,36.92,36.92,36.89,36.9,49300.0,26.8156,26.8156,26.7938,26.8011,49300.0
2014-10-15 12:30:00,36.91,36.94,36.89,36.9,45100.0,26.8084,26.8302,26.7938,26.8011,45100.0
2014-10-15 12:35:00,36.91,36.92,36.87,36.89,92900.0,26.8084,26.8156,26.7793,26.7938,92900.0
2014-10-15 12:40:00,36.89,36.9,36.83,36.85,85100.0,26.7938,26.8011,26.7503,26.7648,85100.0
2014-10-15 12:45:00,36.85,36.89,36.85,36.88,54000.0,26.7648,26.7938,26.7648,26.7866,54000.0
2014-10-15 12:50:00,36.88,36.88,36.83,36.88,72400.0,26.7866,26.7866,26.7503,26.7866,72400.0
2014-10-15 12:55:00,36.88,36.89,36.81,36.82,110200.0,26.7866,26.7938,26.7357,26.743,110200.0
2014-10-15 13:00:00,36.81,36.82,36.78,36.8,78800.0,26.7357,26.743,26.714,26.7285,78800.0
2014-10-15 13:05:00,36.81,36.83,36.76,36.83,121500.0,26.7357,26.7503,26.6994,26.7503,121500.0
2014-10-15 13:10:00,36.83,36.85,36.75,36.75,108900.0,26.7503,26.7648,26.6922,26.6922,108900.0
2014-10-15 13:15:00,36.76,36.76,36.67,36.68,178500.0,26.6994,26.6994,26.6341,26.6413,178500.0
2014-10-15 13:20:00,36.69,36.69,36.62,36.65,98500.0,26.6486,26.6486,26.5977,26.6195,98500.0
2014-10-15 13:25:00,36.66,36.68,36.58,36.61,130500.0,26.6268,26.6413,26.5687,26.5905,130500.0
2014-10-15 13:30:00,36.62,36.66,36.61,36.65,66200.0,26.5977,26.6268,26.5905,26.6195,66200.0
2014-10-15 13:35:00,36.66,36.66,36.59,36.65,145700.0,26.6268,26.6268,26.576,26.6195,145700.0
2014-10-15 13:40:00,36.65,36.66,36.61,36.63,274700.0,26.6195,26.6268,26.5905,26.605,274700.0
2014-10-15 13:45:00,36.63,36.75,36.62,36.75,99200.0,26.605,26.6922,26.5977,26.6922,99200.0
2014-10-15 13:50:00,36.75,36.76,36.71,36.73,270200.0,26.6922,26.6994,26.6631,26.6776,270200.0
2014-10-15 13:55:00,36.73,36.74,36.69,36.7,173600.0,26.6776,26.6849,26.6486,26.6558,173600.0
2014-10-15 14:00:00,36.69,36.7,36.65,36.67,109500.0,26.6486,26.6558,26.6195,26.6341,109500.0
2014-10-15 14:05:00,36.67,36.72,36.64,36.7,88900.0,26.6341,26.6704,26.6123,26.6558,88900.0
2014-10-15 14:10:00,36.7,36.76,36.7,36.76,426500.0,26.6558,26.6994,26.6558,26.6994,426500.0
2014-10-15 14:15:00,36.76,36.86,36.75,36.84,156200.0,26.6994,26.7721,26.6922,26.7575,156200.0
2014-10-15 14:20:00,36.84,36.88,36.81,36.83,70200.0,26.7575,26.7866,26.7357,26.7503,70200.0
2014-10-15 14:25:00,36.84,36.85,36.78,36.83,111000.0,26.7575,26.7648,26.714,26.7503,111000.0
2014-10-15 14:30:00,36.83,36.87,36.8,36.87,283000.0,26.7503,26.7793,26.7285,26.7793,283000.0
2014-10-15 14:35:00,36.87,36.95,36.87,36.95,249200.0,26.7793,26.8374,26.7793,26.8374,249200.0
2014-10-15 14:40:00,36.95,36.98,36.9,36.93,261800.0,26.8374,26.8592,26.8011,26.8229,261800.0
2014-10-15 14:45:00,36.93,36.94,36.89,36.93,55500.0,26.8229,26.8302,26.7938,26.8229,55500.0
2014-10-15 14:50:00,36.93,36.99,36.93,36.97,91600.0,26.8229,26.8665,26.8229,26.852,91600.0
2014-10-15 14:55:00,36.98,37.0,36.93,36.98,80100.0,26.8592,26.8737,26.8229,26.8592,80100.0
2014-10-15 15:00:00,36.98,36.99,36.96,36.96,70700.0,26.8592,26.8665,26.8447,26.8447,70700.0
2014-10-15 15:05:00,36.96,37.04,36.95,37.02,123200.0,26.8447,26.9028,26.8374,26.8883,123200.0
2014-10-15 15:10:00,37.02,37.07,37.01,37.03,71300.0,26.8883,26.9246,26.881,26.8955,71300.0
2014-10-15 15:15:00,37.02,37.02,36.92,36.96,213500.0,26.8883,26.8883,26.8156,26.8447,213500.0
2014-10-15 15:20:00,36.96,36.99,36.95,36.97,102000.0,26.8447,26.8665,26.8374,26.852,102000.0
2014-10-15 15:25:00,36.98,37.13,36.98,37.13,170500.0,26.8592,26.9682,26.8592,26.9682,170500.0
2014-10-15 15:30:00,37.16,37.18,37.11,37.16,117400.0,26.99,27.0045,26.9536,26.99,117400.0
2014-10-15 15:35:00,37.16,37.25,37.14,37.23,178000.0,26.99,27.0553,26.9754,27.0408,178000.0
2014-10-15 15:40:00,37.23,37.31,37.21,37.29,179000.0,27.0408,27.0989,27.0263,27.0844,179000.0
2014-10-15 15:45:00,37.29,37.32,37.19,37.2,166200.0,27.0844,27.1062,27.0117,27.019,166200.0
2014-10-15 15:50:00,37.2,37.29,37.19,37.28,116100.0,27.019,27.0844,27.0117,27.0771,116100.0
2014-10-15 15:55:00,37.27,37.3,37.26,37.27,82900.0,27.0699,27.0916,27.0626,27.0699,82900.0
2014-10-16 09:30:00,36.45,36.49,36.36,36.49,260600.0,26.4743,26.5033,26.4089,26.5033,260600.0
2014-10-16 09:35:00,36.49,36.61,36.48,36.61,119700.0,26.5033,26.5905,26.4961,26.5905,119700.0
2014-10-16 09:40:00,36.61,36.67,36.6,36.65,100800.0,26.5905,26.6341,26.5832,26.6195,100800.0
2014-10-16 09:45:00,36.66,36.66,36.58,36.65,98100.0,26.6268,26.6268,26.5687,26.6195,98100.0
2014-10-16 09:50:00,36.66,36.74,36.66,36.7,70100.0,26.6268,26.6849,26.6268,26.6558,70100.0
2014-10-16 09:55:00,36.71,36.75,36.64,36.75,82900.0,26.6631,26.6922,26.6123,26.6922,82900.0
2014-10-16 10:00:00,36.73,36.75,36.65,36.7,115300.0,26.6776,26.6922,26.6195,26.6558,115300.0
2014-10-16 10:05:00,36.71,36.73,36.65,36.71,207800.0,26.6631,26.6776,26.6195,26.6631,207800.0
2014-10-16 10:10:00,36.7,36.7,36.59,36.59,86600.0,26.6558,26.6558,26.576,26.576,86600.0
2014-10-16 10:15:00,36.59,36.59,36.45,36.52,138800.0,26.576,26.576,26.4743,26.5251,138800.0
2014-10-16 10:20:00,36.53,36.88,36.51,36.74,542100.0,26.5324,26.7866,26.5178,26.6849,542100.0
2014-10-16 10:25:00,36.74,36.75,36.6,36.69,181200.0,26.6849,26.6922,26.5832,26.6486,181200.0
2014-10-16 10:30:00,36.69,36.79,36.67,36.76,76100.0,26.6486,26.7212,26.6341,26.6994,76100.0
2014-10-16 10:35:00,36.76,36.83,36.75,36.79,141800.0,26.6994,26.7503,26.6922,26.7212,141800.0
2014-10-16 10:40:00,36.79,36.81,36.74,36.79,133400.0,26.7212,26.7357,26.6849,26.7212,133400.0
2014-10-16 10:45:00,36.79,36.92,36.79,36.9,215200.0,26.7212,26.8156,26.7212,26.8011,215200.0
2014-10-16 10:50:00,36.91,36.99,36.9,36.9,151800.0,26.8084,26.8665,26.8011,26.8011,151800.0
2014-10-16 10:55:00,36.9,36.94,36.84,36.88,103800.0,26.8011,26.8302,26.7575,26.7866,103800.0
2014-10-16 11:00:00,36.88,36.89,36.81,36.82,333300.0,26.7866,26.7938,26.7357,26.743,333300.0
2014-10-16 11:05:00,36.82,36.84,36.76,36.84,278700.0,26.743,26.7575,26.6994,26.7575,278700.0
2014-10-16 11:10:00,36.83,36.89,36.82,36.84,125500.0,26.7503,26.7938,26.743,26.7575,125500.0
2014-10-16 11:15:00,36.85,36.92,36.84,36.9,64800.0,26.7648,26.8156,26.7575,26.8011,64800.0
2014-10-16 11:20:00,36.89,37.05,36.89,37.05,185200.0,26.7938,26.9101,26.7938,26.9101,185200.0
2014-10-16 11:25:00,37.05,37.08,36.99,37.06,115900.0,26.9101,26.9318,26.8665,26.9173,115900.0
2014-10-16 11:30:00,37.06,37.11,36.99,37.01,239200.0,26.9173,26.9536,26.8665,26.881,239200.0
2014-10-16 11:35:00,37.01,37.02,36.95,36.95,69900.0,26.881,26.8883,26.8374,26.8374,69900.0
2014-10-16 11:40:00,36.95,37.0,36.93,36.97,85400.0,26.8374,26.8737,26.8229,26.852,85400.0
2014-10-16 11:45:00,36.97,36.99,36.91,36.92,86400.0,26.852,26.8665,26.8084,26.8156,86400.0
2014-10-16 11:50:00,36.91,36.94,36.83,36.83,111100.0,26.8084,26.8302,26.7503,26.7503,111100.0
2014-10-16 11:55:00,36.83,36.9,36.83,36.89,102300.0,26.7503,26.8011,26.7503,26.7938,102300.0
2014-10-16 12:00:00,36.89,36.89,36.82,36.84,104500.0,26.7938,26.7938,26.743,26.7575,104500.0
2014-10-16 12:05:00,36.85,36.92,36.85,36.91,108300.0,26.7648,26.8156,26.7648,26.8084,108300.0
2014-10-16 12:10:00,36.91,36.95,36.89,36.94,120900.0,26.8084,26.8374,26.7938,26.8302,120900.0
2014-10-16 12:15:00,36.94,36.94,36.87,36.92,85300.0,26.8302,26.8302,26.7793,26.8156,85300.0
2014-10-16 12:20:00,36.92,36.97,36.92,36.97,120100.0,26.8156,26.852,26.8156,26.852,120100.0
2014-10-16 12:25:00,36.96,36.97,36.9,36.91,111900.0,26.8447,26.852,26.8011,26.8084,111900.0
2014-10-16 12:30:00,36.91,36.92,36.89,36.92,74300.0,26.8084,26.8156,26.7938,26.8156,74300.0
2014-10-16 12:35:00,36.92,36.93,36.87,36.91,86900.0,26.8156,26.8229,26.7793,26.8084,86900.0
2014-10-16 12:40:00,36.91,36.94,36.91,36.93,68500.0,26.8084,26.8302,26.8084,26.8229,68500.0
2014-10-16 12:45:00,36.92,36.94,36.9,36.94,87500.0,26.8156,26.8302,26.8011,26.8302,87500.0
2014-10-16 12:50:00,36.94,36.99,36.94,36.98,294900.0,26.8302,26.8665,26.8302,26.8592,294900.0
2014-10-16 12:55:00,36.98,37.05,36.98,37.04,116300.0,26.8592,26.9101,26.8592,26.9028,116300.0
2014-10-16 13:00:00,37.04,37.11,37.04,37.09,105200.0,26.9028,26.9536,26.9028,26.9391,105200.0
2014-10-16 13:05:00,37.09,37.13,37.06,37.11,139100.0,26.9391,26.9682,26.9173,26.9536,139100.0
2014-10-16 13:10:00,37.1,37.14,37.08,37.11,189400.0,26.9464,26.9754,26.9318,26.9536,189400.0
2014-10-16 13:15:00,37.11,37.14,37.08,37.12,141800.0,26.9536,26.9754,26.9318,26.9609,141800.0
2014-10-16 13:20:00,37.12,37.17,37.08,37.15,128100.0,26.9609,26.9972,26.9318,26.9827,128100.0
2014-10-16 13:25:00,37.15,37.22,37.15,37.19,129700.0,26.9827,27.0335,26.9827,27.0117,129700.0
2014-10-16 13:30:00,37.19,37.23,37.19,37.2,131600.0,27.0117,27.0408,27.0117,27.019,131600.0
2014-10-16 13:35:00,37.21,37.25,37.18,37.23,183900.0,27.0263,27.0553,27.0045,27.0408,183900.0
2014-10-16 13:40:00,37.23,37.24,37.21,37.23,103800.0,27.0408,27.0481,27.0263,27.0408,103800.0
2014-10-16 13:45:00,37.24,37.27,37.19,37.22,202200.0,27.0481,27.0699,27.0117,27.0335,202200.0
2014-10-16 13:50:00,37.22,37.22,37.1,37.15,79500.0,27.0335,27.0335,26.9464,26.9827,79500.0
2014-10-16 13:55:00,37.15,37.15,37.06,37.07,60700.0,26.9827,26.9827,26.9173,26.9246,60700.0
2014-10-16 14:00:00,37.07,37.1,37.05,37.1,70800.0,26.9246,26.9464,26.9101,26.9464,70800.0
2014-10-16 14:05:00,37.09,37.15,37.09,37.12,74700.0,26.9391,26.9827,26.9391,26.9609,74700.0
2014-10-16 14:10:00,37.13,37.14,37.04,37.05,73500.0,26.9682,26.9754,26.9028,26.9101,73500.0
2014-10-16 14:15:00,37.04,37.07,37.01,37.03,74200.0,26.9028,26.9246,26.881,26.8955,74200.0
2014-10-16 14:20:00,37.04,37.04,36.98,37.01,92200.0,26.9028,26.9028,26.8592,26.881,92200.0
2014-10-16 14:25:00,37.02,37.06,37.01,37.04,78100.0,26.8883,26.9173,26.881,26.9028,78100.0
2014-10-16 14:30:00,37.04,37.07,37.01,37.03,94300.0,26.9028,26.9246,26.881,26.8955,94300.0
2014-10-16 14:35:00,37.04,37.06,37.01,37.06,87100.0,26.9028,26.9173,26.881,26.9173,87100.0
2014-10-16 14:40:00,37.05,37.05,37.01,37.03,113400.0,26.9101,26.9101,26.881,26.8955,113400.0
2014-10-16 14:45:00,37.02,37.04,36.93,36.93,389800.0,26.8883,26.9028,26.8229,26.8229,389800.0
2014-10-16 14:50:00,36.93,36.98,36.93,36.96,63500.0,26.8229,26.8592,26.8229,26.8447,63500.0
2014-10-16 14:55:00,36.96,37.0,36.93,36.94,72600.0,26.8447,26.8737,26.8229,26.8302,72600.0
2014-10-16 15:00:00,36.94,36.98,36.9,36.9,194200.0,26.8302,26.8592,26.8011,26.8011,194200.0
2014-10-16 15:05:00,36.9,36.97,36.89,36.94,82200.0,26.8011,26.852,26.7938,26.8302,82200.0
2014-10-16 15:10:00,36.94,37.04,36.94,37.03,134300.0,26.8302,26.9028,26.8302,26.8955,134300.0
2014-10-16 15:15:00,37.03,37.06,36.99,36.99,72200.0,26.8955,26.9173,26.8665,26.8665,72200.0
2014-10-16 15:20:00,36.99,37.04,36.99,37.02,137800.0,26.8665,26.9028,26.8665,26.8883,137800.0
2014-10-16 15:25:00,37.02,37.04,37.0,37.04,91500.0,26.8883,26.9028,26.8737,26.9028,91500.0
2014-10-16 15:30:00,37.04,37.06,37.02,37.04,125900.0,26.9028,26.9173,26.8883,26.9028,125900.0
2014-10-16 15:35:00,37.05,37.06,36.98,36.98,128900.0,26.9101,26.9173,26.8592,26.8592,128900.0
2014-10-16 15:40:00,36.98,37.02,36.98,37.01,99400.0,26.8592,26.8883,26.8592,26.881,99400.0
2014-10-16 15:45:00,37.0,37.02,36.99,36.99,100000.0,26.8737,26.8883,26.8665,26.8665,100000.0
2014-10-16 15:50:00,37.0,37.05,37.0,37.03,291100.0,26.8737,26.9101,26.8737,26.8955,291100.0
2014-10-16 15:55:00,37.02,37.03,36.94,36.96,147900.0,26.8883,26.8955,26.8302,26.8447,147900.0
2014-10-17 09:30:00,37.54,37.54,37.44,37.46,189900.0,27.266,27.266,27.1933,27.2079,189900.0
2014-10-17 09:35:00,37.47,37.47,37.4,37.42,149000.0,27.2151,27.2151,27.1643,27.1788,149000.0
2014-10-17 09:40:00,37.42,37.43,37.38,37.4,124500.0,27.1788,27.1861,27.1497,27.1643,124500.0
2014-10-17 09:45:00,37.41,37.44,37.39,37.42,147600.0,27.1715,27.1933,27.157,27.1788,147600.0
2014-10-17 09:50:00,37.42,37.45,37.42,37.44,94400.0,27.1788,27.2006,27.1788,27.1933,94400.0
2014-10-17 09:55:00,37.43,37.46,37.42,37.44,133300.0,27.1861,27.2079,27.1788,27.1933,133300.0
2014-10-17 10:00:00,37.44,37.5,37.44,37.49,182000.0,27.1933,27.2369,27.1933,27.2296,182000.0
2014-10-17 10:05:00,37.5,37.52,37.48,37.51,296200.0,27.2369,27.2514,27.2224,27.2442,296200.0
2014-10-17 10:10:00,37.51,37.55,37.5,37.54,89300.0,27.2442,27.2732,27.2369,27.266,89300.0
2014-10-17 10:15:00,37.53,37.59,37.53,37.56,49800.0,27.2587,27.3023,27.2587,27.2805,49800.0
2014-10-17 10:20:00,37.55,37.55,37.52,37.54,83000.0,27.2732,27.2732,27.2514,27.266,83000.0
2014-10-17 10:25:00,37.55,37.62,37.54,37.62,62200.0,27.2732,27.3241,27.266,27.3241,62200.0
2014-10-17 10:30:00,37.62,37.62,37.59,37.59,53800.0,27.3241,27.3241,27.3023,27.3023,53800.0
2014-10-17 10:35:00,37.59,37.6,37.56,37.57,75300.0,27.3023,27.3095,27.2805,27.2877,75300.0
2014-10-17 10:40:00,37.57,37.59,37.56,37.57,40400.0,27.2877,27.3023,27.2805,27.2877,40400.0
2014-10-17 10:45:00,37.57,37.59,37.55,37.55,73300.0,27.2877,27.3023,27.2732,27.2732,73300.0
2014-10-17 10:50:00,37.56,37.59,37.56,37.58,40200.0,27.2805,27.3023,27.2805,27.295,40200.0
2014-10-17 10:55:00,37.57,37.61,37.57,37.6,33300.0,27.2877,27.3168,27.2877,27.3095,33300.0
2014-10-17 11:00:00,37.6,37.61,37.57,37.58,76300.0,27.3095,27.3168,27.2877,27.295,76300.0
2014-10-17 11:05:00,37.57,37.6,37.57,37.6,119800.0,27.2877,27.3095,27.2877,27.3095,119800.0
2014-10-17 11:10:00,37.6,37.64,37.59,37.64,74500.0,27.3095,27.3386,27.3023,27.3386,74500.0
2014-10-17 11:15:00,37.64,37.69,37.64,37.69,71400.0,27.3386,27.3749,27.3386,27.3749,71400.0
2014-10-17 11:20:00,37.69,37.7,37.64,37.64,43200.0,27.3749,27.3822,27.3386,27.3386,43200.0
2014-10-17 11:25:00,37.64,37.65,37.63,37.63,109500.0,27.3386,27.3459,27.3313,27.3313,109500.0
2014-10-17 11:30:00,37.63,37.67,37.6,37.66,42500.0,27.3313,27.3604,27.3095,27.3531,42500.0
2014-10-17 11:35:00,37.66,37.67,37.64,37.66,20200.0,27.3531,27.3604,27.3386,27.3531,20200.0
2014-10-17 11:40:00,37.66,37.67,37.64,37.65,23200.0,27.3531,27.3604,27.3386,27.3459,23200.0
2014-10-17 11:45:00,37.64,37.68,37.64,37.66,42200.0,27.3386,27.3676,27.3386,27.3531,42200.0
2014-10-17 11:50:00,37.66,37.68,37.66,37.67,35300.0,27.3531,27.3676,27.3531,27.3604,35300.0
2014-10-17 11:55:00,37.67,37.67,37.62,37.64,51300.0,27.3604,27.3604,27.3241,27.3386,51300.0
2014-10-17 12:00:00,37.63,37.68,37.63,37.67,19600.0,27.3313,27.3676,27.3313,27.3604,19600.0
2014-10-17 12:05:00,37.68,37.68,37.65,37.65,26200.0,27.3676,27.3676,27.3459,27.3459,26200.0
2014-10-17 12:10:00,37.65,37.65,37.61,37.63,26400.0,27.3459,27.3459,27.3168,27.3313,26400.0
2014-10-17 12:15:00,37.64,37.64,37.59,37.59,22300.0,27.3386,27.3386,27.3023,27.3023,22300.0
2014-10-17 12:20:00,37.59,37.61,37.59,37.6,19600.0,27.3023,27.3168,27.3023,27.3095,19600.0
2014-10-17 12:25:00,37.6,37.63,37.6,37.63,11200.0,27.3095,27.3313,27.3095,27.3313,11200.0
2014-10-17 12:30:00,37.63,37.66,37.61,37.62,46200.0,27.3313,27.3531,27.3168,27.3241,46200.0
2014-10-17 12:35:00,37.62,37.64,37.61,37.62,26000.0,27.3241,27.3386,27.3168,27.3241,26000.0
2014-10-17 12:40:00,37.62,37.62,37.6,37.61,38900.0,27.3241,27.3241,27.3095,27.3168,38900.0
2014-10-17 12:45:00,37.6,37.63,37.6,37.62,74100.0,27.3095,27.3313,27.3095,27.3241,74100.0
2014-10-17 12:50:00,37.62,37.62,37.57,37.58,28700.0,27.3241,27.3241,27.2877,27.295,28700.0
2014-10-17 12:55:00,37.59,37.62,37.59,37.61,23500.0,27.3023,27.3241,27.3023,27.3168,23500.0
2014-10-17 13:00:00,37.62,37.64,37.61,37.62,36900.0,27.3241,27.3386,27.3168,27.3241,36900.0
2014-10-17 13:05:00,37.61,37.62,37.58,37.58,38600.0,27.3168,27.3241,27.295,27.295,38600.0
2014-10-17 13:10:00,37.58,37.58,37.54,37.56,40200.0,27.295,27.295,27.266,27.2805,40200.0
2014-10-17 13:15:00,37.56,37.59,37.56,37.59,28000.0,27.2805,27.3023,27.2805,27.3023,28000.0
2014-10-17 13:20:00,37.59,37.59,37.54,37.55,16400.0,27.3023,27.3023,27.266,27.2732,16400.0
2014-10-17 13:25:00,37.55,37.57,37.54,37.55,13900.0,27.2732,27.2877,27.266,27.2732,13900.0
2014-10-17 13:30:00,37.54,37.56,37.53,37.54,17200.0,27.266,27.2805,27.2587,27.266,17200.0
2014-10-17 13:35:00,37.53,37.58,37.52,37.57,25200.0,27.2587,27.295,27.2514,27.2877,25200.0
2014-10-17 13:40:00,37.58,37.58,37.56,37.58,14100.0,27.295,27.295,27.2805,27.295,14100.0
2014-10-17 13:45:00,37.58,37.58,37.54,37.54,10400.0,27.295,27.295,27.266,27.266,10400.0
2014-10-17 13:50:00,37.55,37.56,37.54,37.56,21300.0,27.2732,27.2805,27.266,27.2805,21300.0
2014-10-17 13:55:00,37.56,37.56,37.51,37.54,47800.0,27.2805,27.2805,27.2442,27.266,47800.0
2014-10-17 14:00:00,37.54,37.54,37.48,37.48,20500.0,27.266,27.266,27.2224,27.2224,20500.0
2014-10-17 14:05:00,37.48,37.5,37.41,37.43,48100.0,27.2224,27.2369,27.1715,27.1861,48100.0
2014-10-17 14:10:00,37.43,37.47,37.43,37.46,43000.0,27.1861,27.2151,27.1861,27.2079,43000.0
2014-10-17 14:15:00,37.46,37.47,37.44,37.44,20600.0,27.2079,27.2151,27.1933,27.1933,20600.0
2014-10-17 14:20:00,37.45,37.48,37.44,37.48,32700.0,27.2006,27.2224,27.1933,27.2224,32700.0
2014-10-17 14:25:00,37.49,37.5,37.44,37.47,59200.0,27.2296,27.2369,27.1933,27.2151,59200.0
2014-10-17 14:30:00,37.48,37.5,37.45,37.47,52100.0,27.2224,27.2369,27.2006,27.2151,52100.0
2014-10-17 14:35:00,37.48,37.48,37.45,37.46,89900.0,27.2224,27.2224,27.2006,27.2079,89900.0
2014-10-17 14:40:00,37.47,37.52,37.46,37.51,12600.0,27.2151,27.2514,27.2079,27.2442,12600.0
2014-10-17 14:45:00,37.5,37.51,37.48,37.5,34100.0,27.2369,27.2442,27.2224,27.2369,34100.0
2014-10-17 14:50:00,37.49,37.5,37.47,37.48,29000.0,27.2296,27.2369,27.2151,27.2224,29000.0
2014-10-17 14:55:00,37.49,37.5,37.47,37.49,202700.0,27.2296,27.2369,27.2151,27.2296,202700.0
2014-10-17 15:00:00,37.5,37.5,37.41,37.44,54500.0,27.2369,27.2369,27.1715,27.1933,54500.0
2014-10-17 15:05:00,37.44,37.49,37.43,37.47,33300.0,27.1933,27.2296,27.1861,27.2151,33300.0
2014-10-17 15:10:00,37.47,37.56,37.47,37.56,42400.0,27.2151,27.2805,27.2151,27.2805,42400.0
2014-10-17 15:15:00,37.57,37.57,37.54,37.55,32100.0,27.2877,27.2877,27.266,27.2732,32100.0
2014-10-17 15:20:00,37.55,37.57,37.54,37.55,39100.0,27.2732,27.2877,27.266,27.2732,39100.0
2014-10-17 15:25:00,37.55,37.57,37.55,37.56,99700.0,27.2732,27.2877,27.2732,27.2805,99700.0
2014-10-17 15:30:00,37.56,37.59,37.55,37.58,107600.0,27.2805,27.3023,27.2732,27.295,107600.0
2014-10-17 15:35:00,37.58,37.59,37.57,37.58,44200.0,27.295,27.3023,27.2877,27.295,44200.0
2014-10-17 15:40:00,37.59,37.61,37.57,37.61,61700.0,27.3023,27.3168,27.2877,27.3168,61700.0
2014-10-17 15:45:00,37.61,37.63,37.58,37.59,36800.0,27.3168,27.3313,27.295,27.3023,36800.0
2014-10-17 15:50:00,37.59,37.6,37.56,37.58,75700.0,27.3023,27.3095,27.2805,27.295,75700.0
2014-10-17 15:55:00,37.58,37.62,37.58,37.59,105200.0,27.295,27.3241,27.295,27.3023,105200.0
2014-10-20 09:30:00,37.58,37.61,37.56,37.6,118300.0,27.295,27.3168,27.2805,27.3095,118300.0
2014-10-20 09:35:00,37.6,37.66,37.59,37.66,60800.0,27.3095,27.3531,27.3023,27.3531,60800.0
2014-10-20 09:40:00,37.66,37.71,37.65,37.7,65200.0,27.3531,27.3894,27.3459,27.3822,65200.0
2014-10-20 09:45:00,37.71,37.71,37.63,37.63,46300.0,27.3894,27.3894,27.3313,27.3313,46300.0
2014-10-20 09:50:00,37.62,37.66,37.6,37.6,63500.0,27.3241,27.3531,27.3095,27.3095,63500.0
2014-10-20 09:55:00,37.61,37.68,37.6,37.68,41600.0,27.3168,27.3676,27.3095,27.3676,41600.0
2014-10-20 10:00:00,37.69,37.7,37.67,37.69,30800.0,27.3749,27.3822,27.3604,27.3749,30800.0
2014-10-20 10:05:00,37.69,37.7,37.63,37.63,79900.0,27.3749,27.3822,27.3313,27.3313,79900.0
2014-10-20 10:10:00,37.64,37.68,37.63,37.66,36400.0,27.3386,27.3676,27.3313,27.3531,36400.0
2014-10-20 10:15:00,37.66,37.69,37.64,37.65,32900.0,27.3531,27.3749,27.3386,27.3459,32900.0
2014-10-20 10:20:00,37.65,37.77,37.65,37.77,57900.0,27.3459,27.433,27.3459,27.433,57900.0
2014-10-20 10:25:00,37.77,37.78,37.76,37.76,50600.0,27.433,27.4403,27.4257,27.4257,50600.0
2014-10-20 10:30:00,37.76,37.76,37.73,37.74,44700.0,27.4257,27.4257,27.404,27.4112,44700.0
2014-10-20 10:35:00,37.74,37.78,37.74,37.76,45300.0,27.4112,27.4403,27.4112,27.4257,45300.0
2014-10-20 10:40:00,37.77,37.77,37.73,37.75,31400.0,27.433,27.433,27.404,27.4185,31400.0
2014-10-20 10:45:00,37.75,37.77,37.73,37.74,32000.0,27.4185,27.433,27.404,27.4112,32000.0
2014-10-20 10:50:00,37.73,37.74,37.68,37.69,24300.0,27.404,27.4112,27.3676,27.3749,24300.0
2014-10-20 10:55:00,37.69,37.73,37.68,37.73,32000.0,27.3749,27.404,27.3676,27.404,32000.0
2014-10-20 11:00:00,37.73,37.73,37.68,37.68,57300.0,27.404,27.404,27.3676,27.3676,57300.0
2014-10-20 11:05:00,37.68,37.74,37.68,37.74,22900.0,27.3676,27.4112,27.3676,27.4112,22900.0
2014-10-20 11:10:00,37.75,37.76,37.71,37.75,16200.0,27.4185,27.4257,27.3894,27.4185,16200.0
2014-10-20 11:15:00,37.75,37.76,37.74,37.76,21100.0,27.4185,27.4257,27.4112,27.4257,21100.0
2014-10-20 11:20:00,37.75,37.78,37.74,37.77,41500.0,27.4185,27.4403,27.4112,27.433,41500.0
2014-10-20 11:25:00,37.78,37.79,37.75,37.76,37400.0,27.4403,27.4475,27.4185,27.4257,37400.0
2014-10-20 11:30:00,37.76,37.76,37.72,37.74,28800.0,27.4257,27.4257,27.3967,27.4112,28800.0
2014-10-20 11:35:00,37.75,37.77,37.72,37.74,68800.0,27.4185,27.433,27.3967,27.4112,68800.0
2014-10-20 11:40:00,37.74,37.76,37.73,37.75,24600.0,27.4112,27.4257,27.404,27.4185,24600.0
2014-10-20 11:45:00,37.75,37.76,37.72,37.74,51600.0,27.4185,27.4257,27.3967,27.4112,51600.0
2014-10-20 11:50:00,37.75,37.75,37.72,37.72,12100.0,27.4185,27.4185,27.3967,27.3967,12100.0
2014-10-20 11:55:00,37.72,37.74,37.72,37.74,30500.0,27.3967,27.4112,27.3967,27.4112,30500.0
2014-10-20 12:00:00,37.74,37.77,37.74,37.76,82600.0,27.4112,27.433,27.4112,27.4257,82600.0
2014-10-20 12:05:00,37.76,37.78,37.75,37.76,35800.0,27.4257,27.4403,27.4185,27.4257,35800.0
2014-10-20 12:10:00,37.76,37.78,37.75,37.77,46500.0,27.4257,27.4403,27.4185,27.433,46500.0
2014-10-20 12:15:00,37.76,37.76,37.74,37.75,39600.0,27.4257,27.4257,27.4112,27.4185,39600.0
2014-10-20 12:20:00,37.75,37.76,37.75,37.76,28400.0,27.4185,27.4257,27.4185,27.4257,28400.0
2014-10-20 12:25:00,37.75,37.76,37.72,37.73,25900.0,27.4185,27.4257,27.3967,27.404,25900.0
2014-10-20 12:30:00,37.73,37.73,37.7,37.73,20300.0,27.404,27.404,27.3822,27.404,20300.0
2014-10-20 12:35:00,37.73,37.74,37.72,37.73,24200.0,27.404,27.4112,27.3967,27.404,24200.0
2014-10-20 12:40:00,37.73,37.74,37.72,37.73,34200.0,27.404,27.4112,27.3967,27.404,34200.0
2014-10-20 12:45:00,37.73,37.74,37.71,37.73,14300.0,27.404,27.4112,27.3894,27.404,14300.0
2014-10-20 12:50:00,37.74,37.77,37.72,37.77,22000.0,27.4112,27.433,27.3967,27.433,22000.0
2014-10-20 12:55:00,37.76,37.76,37.72,37.73,35200.0,27.4257,27.4257,27.3967,27.404,35200.0
2014-10-20 13:00:00,37.73,37.75,37.72,37.73,29600.0,27.404,27.4185,27.3967,27.404,29600.0
2014-10-20 13:05:00,37.73,37.76,37.73,37.75,66100.0,27.404,27.4257,27.404,27.4185,66100.0
2014-10-20 13:10:00,37.75,37.77,37.74,37.77,65400.0,27.4185,27.433,27.4112,27.433,65400.0
2014-10-20 13:15:00,37.77,37.79,37.76,37.78,57400.0,27.433,27.4475,27.4257,27.4403,57400.0
2014-10-20 13:20:00,37.79,37.81,37.79,37.81,35000.0,27.4475,27.4621,27.4475,27.4621,35000.0
2014-10-20 13:25:00,37.8,37.83,37.8,37.82,17900.0,27.4548,27.4766,27.4548,27.4693,17900.0
2014-10-20 13:30:00,37.81,37.83,37.8,37.82,42500.0,27.4621,27.4766,27.4548,27.4693,42500.0
2014-10-20 13:35:00,37.82,37.83,37.82,37.82,6000.0,27.4693,27.4766,27.4693,27.4693,6000.0
2014-10-20 13:40:00,37.82,37.83,37.8,37.82,26000.0,27.4693,27.4766,27.4548,27.4693,26000.0
2014-10-20 13:45:00,37.81,37.82,37.79,37.79,38800.0,27.4621,27.4693,27.4475,27.4475,38800.0
2014-10-20 13:50:00,37.79,37.82,37.79,37.81,45600.0,27.4475,27.4693,27.4475,27.4621,45600.0
2014-10-20 13:55:00,37.8,37.82,37.8,37.8,22200.0,27.4548,27.4693,27.4548,27.4548,22200.0
2014-10-20 14:00:00,37.81,37.84,37.8,37.82,37600.0,27.4621,27.4839,27.4548,27.4693,37600.0
2014-10-20 14:05:00,37.83,37.84,37.83,37.84,21000.0,27.4766,27.4839,27.4766,27.4839,21000.0
2014-10-20 14:10:00,37.84,37.87,37.83,37.87,56500.0,27.4839,27.5056,27.4766,27.5056,56500.0
2014-10-20 14:15:00,37.87,37.87,37.85,37.85,8300.0,27.5056,27.5056,27.4911,27.4911,8300.0
2014-10-20 14:20:00,37.85,37.86,37.83,37.85,65200.0,27.4911,27.4984,27.4766,27.4911,65200.0
2014-10-20 14:25:00,37.85,37.85,37.82,37.83,15800.0,27.4911,27.4911,27.4693,27.4766,15800.0
2014-10-20 14:30:00,37.83,37.85,37.83,37.83,11700.0,27.4766,27.4911,27.4766,27.4766,11700.0
2014-10-20 14:35:00,37.83,37.86,37.83,37.86,18900.0,27.4766,27.4984,27.4766,27.4984,18900.0
2014-10-20 14:40:00,37.86,37.87,37.85,37.86,49100.0,27.4984,27.5056,27.4911,27.4984,49100.0
2014-10-20 14:45:00,37.87,37.87,37.86,37.87,66200.0,27.5056,27.5056,27.4984,27.5056,66200.0
2014-10-20 14:50:00,37.86,37.87,37.86,37.87,78900.0,27.4984,27.5056,27.4984,27.5056,78900.0
2014-10-20 14:55:00,37.86,37.87,37.85,37.87,223400.0,27.4984,27.5056,27.4911,27.5056,223400.0
2014-10-20 15:00:00,37.87,37.88,37.86,37.87,21900.0,27.5056,27.5129,27.4984,27.5056,21900.0
2014-10-20 15:05:00,37.87,37.92,37.87,37.92,24200.0,27.5056,27.542,27.5056,27.542,24200.0
2014-10-20 15:10:00,37.92,37.92,37.9,37.91,22900.0,27.542,27.542,27.5274,27.5347,22900.0
2014-10-20 15:15:00,37.91,37.91,37.88,37.89,59900.0,27.5347,27.5347,27.5129,27.5202,59900.0
2014-10-20 15:20:00,37.88,37.88,37.86,37.87,24500.0,27.5129,27.5129,27.4984,27.5056,24500.0
2014-10-20 15:25:00,37.87,37.88,37.86,37.88,41200.0,27.5056,27.5129,27.4984,27.5129,41200.0
2014-10-20 15:30:00,37.87,37.91,37.87,37.91,49700.0,27.5056,27.5347,27.5056,27.5347,49700.0
2014-10-20 15:35:00,37.9,37.91,37.88,37.88,55800.0,27.5274,27.5347,27.5129,27.5129,55800.0
2014-10-20 15:40:00,37.88,37.9,37.88,37.9,25400.0,27.5129,27.5274,27.5129,27.5274,25400.0
2014-10-20 15:45:00,37.9,37.91,37.89,37.89,154900.0,27.5274,27.5347,27.5202,27.5202,154900.0
2014-10-20 15:50:00,37.89,37.9,37.88,37.89,126800.0,27.5202,27.5274,27.5129,27.5202,126800.0
2014-10-20 15:55:00,37.89,37.9,37.88,37.89,118800.0,27.5202,27.5274,27.5129,27.5202,118800.0
2014-10-21 09:30:00,38.04,38.09,38.02,38.08,121500.0,27.6291,27.6654,27.6146,27.6582,121500.0
2014-10-21 09:35:00,38.08,38.08,38.04,38.05,127200.0,27.6582,27.6582,27.6291,27.6364,127200.0
2014-10-21 09:40:00,38.05,38.08,38.03,38.07,50000.0,27.6364,27.6582,27.6219,27.6509,50000.0
2014-10-21 09:45:00,38.07,38.12,38.07,38.09,117600.0,27.6509,27.6872,27.6509,27.6654,117600.0
2014-10-21 09:50:00,38.1,38.14,38.1,38.11,57200.0,27.6727,27.7017,27.6727,27.68,57200.0
2014-10-21 09:55:00,38.11,38.11,38.08,38.09,63300.0,27.68,27.68,27.6582,27.6654,63300.0
2014-10-21 10:00:00,38.09,38.1,38.05,38.07,92900.0,27.6654,27.6727,27.6364,27.6509,92900.0
2014-10-21 10:05:00,38.08,38.09,38.06,38.07,92800.0,27.6582,27.6654,27.6436,27.6509,92800.0
2014-10-21 10:10:00,38.07,38.11,38.07,38.11,54500.0,27.6509,27.68,27.6509,27.68,54500.0
2014-10-21 10:15:00,38.1,38.1,38.06,38.09,65200.0,27.6727,27.6727,27.6436,27.6654,65200.0
2014-10-21 10:20:00,38.09,38.11,38.08,38.1,46000.0,27.6654,27.68,27.6582,27.6727,46000.0
2014-10-21 10:25:00,38.11,38.12,38.09,38.09,73400.0,27.68,27.6872,27.6654,27.6654,73400.0
2014-10-21 10:30:00,38.09,38.12,38.09,38.09,35100.0,27.6654,27.6872,27.6654,27.6654,35100.0
2014-10-21 10:35:00,38.09,38.1,38.07,38.09,63000.0,27.6654,27.6727,27.6509,27.6654,63000.0
2014-10-21 10:40:00,38.09,38.11,38.08,38.11,56400.0,27.6654,27.68,27.6582,27.68,56400.0
2014-10-21 10:45:00,38.11,38.14,38.11,38.13,31100.0,27.68,27.7017,27.68,27.6945,31100.0
2014-10-21 10:50:00,38.13,38.13,38.11,38.11,36900.0,27.6945,27.6945,27.68,27.68,36900.0
2014-10-21 10:55:00,38.12,38.13,38.09,38.1,93900.0,27.6872,27.6945,27.6654,27.6727,93900.0
2014-10-21 11:00:00,38.11,38.13,38.1,38.13,26200.0,27.68,27.6945,27.6727,27.6945,26200.0
2014-10-21 11:05:00,38.13,38.15,38.12,38.13,27600.0,27.6945,27.709,27.6872,27.6945,27600.0
2014-10-21 11:10:00,38.13,38.14,38.11,38.13,40200.0,27.6945,27.7017,27.68,27.6945,40200.0
2014-10-21 11:15:00,38.13,38.14,38.09,38.11,41200.0,27.6945,27.7017,27.6654,27.68,41200.0
2014-10-21 11:20:00,38.12,38.12,38.1,38.12,21500.0,27.6872,27.6872,27.6727,27.6872,21500.0
2014-10-21 11:25:00,38.12,38.16,38.11,38.16,36200.0,27.6872,27.7163,27.68,27.7163,36200.0
2014-10-21 11:30:00,38.16,38.16,38.13,38.16,50100.0,27.7163,27.7163,27.6945,27.7163,50100.0
2014-10-21 11:35:00,38.17,38.19,38.16,38.18,52300.0,27.7235,27.7381,27.7163,27.7308,52300.0
2014-10-21 11:40:00,38.18,38.22,38.18,38.18,43900.0,27.7308,27.7599,27.7308,27.7308,43900.0
2014-10-21 11:45:00,38.19,38.19,38.17,38.17,32300.0,27.7381,27.7381,27.7235,27.7235,32300.0
2014-10-21 11:50:00,38.17,38.18,38.16,38.16,64100.0,27.7235,27.7308,27.7163,27.7163,64100.0
2014-10-21 11:55:00,38.15,38.18,38.15,38.17,55200.0,27.709,27.7308,27.709,27.7235,55200.0
2014-10-21 12:00:00,38.18,38.19,38.17,38.19,25400.0,27.7308,27.7381,27.7235,27.7381,25400.0
2014-10-21 12:05:00,38.19,38.19,38.17,38.18,47300.0,27.7381,27.7381,27.7235,27.7308,47300.0
2014-10-21 12:10:00,38.18,38.2,38.18,38.2,6100.0,27.7308,27.7453,27.7308,27.7453,6100.0
2014-10-21 12:15:00,38.2,38.2,38.18,38.2,116600.0,27.7453,27.7453,27.7308,27.7453,116600.0
2014-10-21 12:20:00,38.19,38.2,38.18,38.19,34800.0,27.7381,27.7453,27.7308,27.7381,34800.0
2014-10-21 12:25:00,38.18,38.2,38.18,38.19,45000.0,27.7308,27.7453,27.7308,27.7381,45000.0
2014-10-21 12:30:00,38.18,38.19,38.18,38.18,28000.0,27.7308,27.7381,27.7308,27.7308,28000.0
2014-10-21 12:35:00,38.18,38.2,38.18,38.19,18300.0,27.7308,27.7453,27.7308,27.7381,18300.0
2014-10-21 12:40:00,38.2,38.21,38.19,38.2,34100.0,27.7453,27.7526,27.7381,27.7453,34100.0
2014-10-21 12:45:00,38.19,38.2,38.19,38.2,13600.0,27.7381,27.7453,27.7381,27.7453,13600.0
2014-10-21 12:50:00,38.2,38.2,38.18,38.2,21000.0,27.7453,27.7453,27.7308,27.7453,21000.0
2014-10-21 12:55:00,38.19,38.19,38.17,38.18,19200.0,27.7381,27.7381,27.7235,27.7308,19200.0
2014-10-21 13:00:00,38.17,38.18,38.17,38.18,40700.0,27.7235,27.7308,27.7235,27.7308,40700.0
2014-10-21 13:05:00,38.19,38.19,38.18,38.19,29400.0,27.7381,27.7381,27.7308,27.7381,29400.0
2014-10-21 13:10:00,38.19,38.19,38.17,38.19,36300.0,27.7381,27.7381,27.7235,27.7381,36300.0
2014-10-21 13:15:00,38.18,38.19,38.17,38.17,33000.0,27.7308,27.7381,27.7235,27.7235,33000.0
2014-10-21 13:20:00,38.18,38.19,38.17,38.18,57200.0,27.7308,27.7381,27.7235,27.7308,57200.0
2014-10-21 13:25:00,38.18,38.2,38.17,38.2,38100.0,27.7308,27.7453,27.7235,27.7453,38100.0
2014-10-21 13:30:00,38.2,38.24,38.19,38.24,69100.0,27.7453,27.7744,27.7381,27.7744,69100.0
2014-10-21 13:35:00,38.24,38.25,38.23,38.25,56900.0,27.7744,27.7816,27.7671,27.7816,56900.0
2014-10-21 13:40:00,38.24,38.26,38.23,38.24,32600.0,27.7744,27.7889,27.7671,27.7744,32600.0
2014-10-21 13:45:00,38.24,38.25,38.23,38.24,14800.0,27.7744,27.7816,27.7671,27.7744,14800.0
2014-10-21 13:50:00,38.24,38.25,38.23,38.24,36900.0,27.7744,27.7816,27.7671,27.7744,36900.0
2014-10-21 13:55:00,38.25,38.25,38.22,38.23,39700.0,27.7816,27.7816,27.7599,27.7671,39700.0
2014-10-21 14:00:00,38.22,38.23,38.21,38.21,19600.0,27.7599,27.7671,27.7526,27.7526,19600.0
2014-10-21 14:05:00,38.22,38.24,38.21,38.24,36900.0,27.7599,27.7744,27.7526,27.7744,36900.0
2014-10-21 14:10:00,38.24,38.24,38.22,38.23,40300.0,27.7744,27.7744,27.7599,27.7671,40300.0
2014-10-21 14:15:00,38.23,38.24,38.22,38.23,50100.0,27.7671,27.7744,27.7599,27.7671,50100.0
2014-10-21 14:20:00,38.22,38.23,38.21,38.21,42700.0,27.7599,27.7671,27.7526,27.7526,42700.0
2014-10-21 14:25:00,38.22,38.22,38.2,38.22,40700.0,27.7599,27.7599,27.7453,27.7599,40700.0
2014-10-21 14:30:00,38.21,38.23,38.2,38.2,54200.0,27.7526,27.7671,27.7453,27.7453,54200.0
2014-10-21 14:35:00,38.2,38.22,38.2,38.22,91200.0,27.7453,27.7599,27.7453,27.7599,91200.0
2014-10-21 14:40:00,38.22,38.23,38.22,38.23,98300.0,27.7599,27.7671,27.7599,27.7671,98300.0
2014-10-21 14:45:00,38.23,38.23,38.18,38.19,130800.0,27.7671,27.7671,27.7308,27.7381,130800.0
2014-10-21 14:50:00,38.18,38.21,38.18,38.21,76900.0,27.7308,27.7526,27.7308,27.7526,76900.0
2014-10-21 14:55:00,38.2,38.23,38.2,38.22,38800.0,27.7453,27.7671,27.7453,27.7599,38800.0
2014-10-21 15:00:00,38.22,38.24,38.22,38.23,40300.0,27.7599,27.7744,27.7599,27.7671,40300.0
2014-10-21 15:05:00,38.23,38.25,38.23,38.24,72500.0,27.7671,27.7816,27.7671,27.7744,72500.0
2014-10-21 15:10:00,38.23,38.27,38.23,38.27,114800.0,27.7671,27.7962,27.7671,27.7962,114800.0
2014-10-21 15:15:00,38.26,38.27,38.25,38.26,66800.0,27.7889,27.7962,27.7816,27.7889,66800.0
2014-10-21 15:20:00,38.27,38.3,38.26,38.3,40000.0,27.7962,27.818,27.7889,27.818,40000.0
2014-10-21 15:25:00,38.3,38.33,38.29,38.33,52900.0,27.818,27.8397,27.8107,27.8397,52900.0
2014-10-21 15:30:00,38.32,38.33,38.3,38.3,97600.0,27.8325,27.8397,27.818,27.818,97600.0
2014-10-21 15:35:00,38.3,38.3,38.27,38.27,40900.0,27.818,27.818,27.7962,27.7962,40900.0
2014-10-21 15:40:00,38.27,38.28,38.26,38.27,56100.0,27.7962,27.8034,27.7889,27.7962,56100.0
2014-10-21 15:45:00,38.27,38.28,38.27,38.28,45000.0,27.7962,27.8034,27.7962,27.8034,45000.0
2014-10-21 15:50:00,38.27,38.29,38.27,38.29,67600.0,27.7962,27.8107,27.7962,27.8107,67600.0
2014-10-21 15:55:00,38.29,38.29,38.26,38.29,165000.0,27.8107,27.8107,27.7889,27.8107,165000.0
2014-10-22 09:30:00,38.25,38.3,38.24,38.25,42600.0,27.7816,27.818,27.7744,27.7816,42600.0
2014-10-22 09:35:00,38.24,38.25,38.21,38.21,20900.0,27.7744,27.7816,27.7526,27.7526,20900.0
2014-10-22 09:40:00,38.21,38.27,38.21,38.27,35100.0,27.7526,27.7962,27.7526,27.7962,35100.0
2014-10-22 09:45:00,38.27,38.29,38.25,38.28,16900.0,27.7962,27.8107,27.7816,27.8034,16900.0
2014-10-22 09:50:00,38.28,38.32,38.28,38.31,62800.0,27.8034,27.8325,27.8034,27.8252,62800.0
2014-10-22 09:55:00,38.3,38.32,38.3,38.32,42400.0,27.818,27.8325,27.818,27.8325,42400.0
2014-10-22 10:00:00,38.32,38.33,38.29,38.3,242800.0,27.8325,27.8397,27.8107,27.818,242800.0
2014-10-22 10:05:00,38.3,38.31,38.27,38.27,74400.0,27.818,27.8252,27.7962,27.7962,74400.0
2014-10-22 10:10:00,38.27,38.27,38.24,38.24,35900.0,27.7962,27.7962,27.7744,27.7744,35900.0
2014-10-22 10:15:00,38.24,38.26,38.2,38.25,56600.0,27.7744,27.7889,27.7453,27.7816,56600.0
2014-10-22 10:20:00,38.26,38.29,38.25,38.27,25700.0,27.7889,27.8107,27.7816,27.7962,25700.0
2014-10-22 10:25:00,38.28,38.32,38.26,38.3,25700.0,27.8034,27.8325,27.7889,27.818,25700.0
2014-10-22 10:30:00,38.3,38.31,38.27,38.31,37800.0,27.818,27.8252,27.7962,27.8252,37800.0
2014-10-22 10:35:00,38.3,38.3,38.25,38.28,120800.0,27.818,27.818,27.7816,27.8034,120800.0
2014-10-22 10:40:00,38.27,38.28,38.25,38.27,69500.0,27.7962,27.8034,27.7816,27.7962,69500.0
2014-10-22 10:45:00,38.27,38.3,38.26,38.28,16800.0,27.7962,27.818,27.7889,27.8034,16800.0
2014-10-22 10:50:00,38.27,38.3,38.27,38.29,34900.0,27.7962,27.818,27.7962,27.8107,34900.0
2014-10-22 10:55:00,38.3,38.3,38.27,38.29,35100.0,27.818,27.818,27.7962,27.8107,35100.0
2014-10-22 11:00:00,38.29,38.32,38.28,38.29,50200.0,27.8107,27.8325,27.8034,27.8107,50200.0
2014-10-22 11:05:00,38.29,38.3,38.27,38.3,54500.0,27.8107,27.818,27.7962,27.818,54500.0
2014-10-22 11:10:00,38.29,38.35,38.29,38.35,23600.0,27.8107,27.8543,27.8107,27.8543,23600.0
2014-10-22 11:15:00,38.35,38.35,38.32,38.32,16500.0,27.8543,27.8543,27.8325,27.8325,16500.0
2014-10-22 11:20:00,38.33,38.36,38.32,38.34,19400.0,27.8397,27.8615,27.8325,27.847,19400.0
2014-10-22 11:25:00,38.34,38.35,38.3,38.32,37800.0,27.847,27.8543,27.818,27.8325,37800.0
2014-10-22 11:30:00,38.32,38.36,38.3,38.35,53200.0,27.8325,27.8615,27.818,27.8543,53200.0
2014-10-22 11:35:00,38.35,38.37,38.34,38.36,28400.0,27.8543,27.8688,27.847,27.8615,28400.0
2014-10-22 11:40:00,38.36,38.37,38.35,38.36,36800.0,27.8615,27.8688,27.8543,27.8615,36800.0
2014-10-22 11:45:00,38.36,38.37,38.35,38.35,38800.0,27.8615,27.8688,27.8543,27.8543,38800.0
2014-10-22 11:50:00,38.35,38.36,38.34,38.34,56400.0,27.8543,27.8615,27.847,27.847,56400.0
2014-10-22 11:55:00,38.34,38.35,38.34,38.34,58800.0,27.847,27.8543,27.847,27.847,58800.0
2014-10-22 12:00:00,38.34,38.36,38.34,38.34,45500.0,27.847,27.8615,27.847,27.847,45500.0
2014-10-22 12:05:00,38.35,38.35,38.31,38.33,26100.0,27.8543,27.8543,27.8252,27.8397,26100.0
2014-10-22 12:10:00,38.32,38.33,38.29,38.3,76000.0,27.8325,27.8397,27.8107,27.818,76000.0
2014-10-22 12:15:00,38.3,38.3,38.23,38.23,50500.0,27.818,27.818,27.7671,27.7671,50500.0
2014-10-22 12:20:00,38.23,38.26,38.23,38.26,18200.0,27.7671,27.7889,27.7671,27.7889,18200.0
2014-10-22 12:25:00,38.25,38.26,38.24,38.25,21700.0,27.7816,27.7889,27.7744,27.7816,21700.0
2014-10-22 12:30:00,38.26,38.26,38.23,38.24,22500.0,27.7889,27.7889,27.7671,27.7744,22500.0
2014-10-22 12:35:00,38.24,38.26,38.21,38.21,33800.0,27.7744,27.7889,27.7526,27.7526,33800.0
2014-10-22 12:40:00,38.21,38.23,38.2,38.2,24100.0,27.7526,27.7671,27.7453,27.7453,24100.0
2014-10-22 12:45:00,38.19,38.22,38.18,38.18,42100.0,27.7381,27.7599,27.7308,27.7308,42100.0
2014-10-22 12:50:00,38.18,38.2,38.15,38.17,34200.0,27.7308,27.7453,27.709,27.7235,34200.0
2014-10-22 12:55:00,38.18,38.22,38.16,38.21,11300.0,27.7308,27.7599,27.7163,27.7526,11300.0
2014-10-22 13:00:00,38.21,38.23,38.2,38.21,36100.0,27.7526,27.7671,27.7453,27.7526,36100.0
2014-10-22 13:05:00,38.22,38.24,38.2,38.24,34400.0,27.7599,27.7744,27.7453,27.7744,34400.0
2014-10-22 13:10:00,38.23,38.24,38.19,38.2,17200.0,27.7671,27.7744,27.7381,27.7453,17200.0
2014-10-22 13:15:00,38.2,38.21,38.19,38.2,27300.0,27.7453,27.7526,27.7381,27.7453,27300.0
2014-10-22 13:20:00,38.2,38.2,38.16,38.16,17800.0,27.7453,27.7453,27.7163,27.7163,17800.0
2014-10-22 13:25:00,38.16,38.17,38.13,38.14,16900.0,27.7163,27.7235,27.6945,27.7017,16900.0
2014-10-22 13:30:00,38.14,38.15,38.1,38.11,20800.0,27.7017,27.709,27.6727,27.68,20800.0
2014-10-22 13:35:00,38.12,38.15,38.12,38.14,57400.0,27.6872,27.709,27.6872,27.7017,57400.0
2014-10-22 13:40:00,38.14,38.17,38.13,38.15,32000.0,27.7017,27.7235,27.6945,27.709,32000.0
2014-10-22 13:45:00,38.16,38.16,38.12,38.13,28700.0,27.7163,27.7163,27.6872,27.6945,28700.0
2014-10-22 13:50:00,38.12,38.15,38.12,38.14,33000.0,27.6872,27.709,27.6872,27.7017,33000.0
2014-10-22 13:55:00,38.15,38.15,38.09,38.09,47600.0,27.709,27.709,27.6654,27.6654,47600.0
2014-10-22 14:00:00,38.09,38.11,38.08,38.08,36900.0,27.6654,27.68,27.6582,27.6582,36900.0
2014-10-22 14:05:00,38.08,38.13,38.08,38.11,90700.0,27.6582,27.6945,27.6582,27.68,90700.0
2014-10-22 14:10:00,38.11,38.14,38.1,38.13,39600.0,27.68,27.7017,27.6727,27.6945,39600.0
2014-10-22 14:15:00,38.13,38.13,38.1,38.11,123000.0,27.6945,27.6945,27.6727,27.68,123000.0
2014-10-22 14:20:00,38.11,38.12,38.07,38.09,48500.0,27.68,27.6872,27.6509,27.6654,48500.0
2014-10-22 14:25:00,38.09,38.12,38.08,38.08,31800.0,27.6654,27.6872,27.6582,27.6582,31800.0
2014-10-22 14:30:00,38.09,38.09,38.04,38.06,34200.0,27.6654,27.6654,27.6291,27.6436,34200.0
2014-10-22 14:35:00,38.05,38.08,38.05,38.05,26400.0,27.6364,27.6582,27.6364,27.6364,26400.0
2014-10-22 14:40:00,38.05,38.11,38.04,38.1,23300.0,27.6364,27.68,27.6291,27.6727,23300.0
2014-10-22 14:45:00,38.1,38.12,38.08,38.11,31900.0,27.6727,27.6872,27.6582,27.68,31900.0
2014-10-22 14:50:00,38.1,38.1,38.06,38.06,13000.0,27.6727,27.6727,27.6436,27.6436,13000.0
2014-10-22 14:55:00,38.07,38.13,38.07,38.13,177300.0,27.6509,27.6945,27.6509,27.6945,177300.0
2014-10-22 15:00:00,38.13,38.14,38.1,38.12,33800.0,27.6945,27.7017,27.6727,27.6872,33800.0
2014-10-22 15:05:00,38.13,38.13,38.1,38.1,37300.0,27.6945,27.6945,27.6727,27.6727,37300.0
2014-10-22 15:10:00,38.1,38.11,38.08,38.1,69300.0,27.6727,27.68,27.6582,27.6727,69300.0
2014-10-22 15:15:00,38.1,38.11,38.06,38.06,21600.0,27.6727,27.68,27.6436,27.6436,21600.0
2014-10-22 15:20:00,38.06,38.08,38.05,38.07,50600.0,27.6436,27.6582,27.6364,27.6509,50600.0
2014-10-22 15:25:00,38.07,38.09,38.06,38.09,45400.0,27.6509,27.6654,27.6436,27.6654,45400.0
2014-10-22 15:30:00,38.08,38.09,38.05,38.06,32300.0,27.6582,27.6654,27.6364,27.6436,32300.0
2014-10-22 15:35:00,38.05,38.07,38.03,38.05,39700.0,27.6364,27.6509,27.6219,27.6364,39700.0
2014-10-22 15:40:00,38.05,38.05,38.03,38.03,112000.0,27.6364,27.6364,27.6219,27.6219,112000.0
2014-10-22 15:45:00,38.02,38.03,38.0,38.01,48400.0,27.6146,27.6219,27.6001,27.6073,48400.0
2014-10-22 15:50:00,38.0,38.03,37.99,38.03,81100.0,27.6001,27.6219,27.5928,27.6219,81100.0
2014-10-22 15:55:00,38.02,38.02,38.0,38.02,128600.0,27.6146,27.6146,27.6001,27.6146,128600.0
2014-10-23 09:30:00,38.4,38.4,38.33,38.34,74600.0,27.8906,27.8906,27.8397,27.847,74600.0
2014-10-23 09:35:00,38.34,38.37,38.32,38.35,25800.0,27.847,27.8688,27.8325,27.8543,25800.0
2014-10-23 09:40:00,38.36,38.4,38.35,38.36,67400.0,27.8615,27.8906,27.8543,27.8615,67400.0
2014-10-23 09:45:00,38.36,38.37,38.33,38.34,77700.0,27.8615,27.8688,27.8397,27.847,77700.0
2014-10-23 09:50:00,38.35,38.35,38.32,38.35,30000.0,27.8543,27.8543,27.8325,27.8543,30000.0
2014-10-23 09:55:00,38.35,38.35,38.32,38.33,35700.0,27.8543,27.8543,27.8325,27.8397,35700.0
2014-10-23 10:00:00,38.34,38.38,38.34,38.37,49500.0,27.847,27.8761,27.847,27.8688,49500.0
2014-10-23 10:05:00,38.38,38.41,38.36,38.39,67300.0,27.8761,27.8979,27.8615,27.8833,67300.0
2014-10-23 10:10:00,38.38,38.39,38.35,38.37,43700.0,27.8761,27.8833,27.8543,27.8688,43700.0
2014-10-23 10:15:00,38.37,38.4,38.35,38.37,38800.0,27.8688,27.8906,27.8543,27.8688,38800.0
2014-10-23 10:20:00,38.36,38.4,38.36,38.39,29400.0,27.8615,27.8906,27.8615,27.8833,29400.0
2014-10-23 10:25:00,38.4,38.41,38.39,38.4,26800.0,27.8906,27.8979,27.8833,27.8906,26800.0
2014-10-23 10:30:00,38.4,38.42,38.39,38.41,16800.0,27.8906,27.9051,27.8833,27.8979,16800.0
2014-10-23 10:35:00,38.42,38.43,38.41,38.41,8800.0,27.9051,27.9124,27.8979,27.8979,8800.0
2014-10-23 10:40:00,38.42,38.44,38.4,38.43,37400.0,27.9051,27.9196,27.8906,27.9124,37400.0
2014-10-23 10:45:00,38.44,38.51,38.43,38.49,43400.0,27.9196,27.9705,27.9124,27.956,43400.0
2014-10-23 10:50:00,38.5,38.51,38.48,38.5,18400.0,27.9632,27.9705,27.9487,27.9632,18400.0
2014-10-23 10:55:00,38.51,38.54,38.5,38.53,18700.0,27.9705,27.9923,27.9632,27.985,18700.0
2014-10-23 11:00:00,38.54,38.54,38.51,38.51,34900.0,27.9923,27.9923,27.9705,27.9705,34900.0
2014-10-23 11:05:00,38.52,38.55,38.51,38.54,27600.0,27.9777,27.9995,27.9705,27.9923,27600.0
2014-10-23 11:10:00,38.54,38.57,38.54,38.57,131200.0,27.9923,28.0141,27.9923,28.0141,131200.0
2014-10-23 11:15:00,38.56,38.56,38.52,38.53,38100.0,28.0068,28.0068,27.9777,27.985,38100.0
2014-10-23 11:20:00,38.53,38.53,38.5,38.51,32200.0,27.985,27.985,27.9632,27.9705,32200.0
2014-10-23 11:25:00,38.5,38.52,38.5,38.5,46700.0,27.9632,27.9777,27.9632,27.9632,46700.0
2014-10-23 11:30:00,38.49,38.54,38.49,38.53,8400.0,27.956,27.9923,27.956,27.985,8400.0
2014-10-23 11:35:00,38.53,38.54,38.49,38.49,127000.0,27.985,27.9923,27.956,27.956,127000.0
2014-10-23 11:40:00,38.48,38.51,38.48,38.51,20700.0,27.9487,27.9705,27.9487,27.9705,20700.0
2014-10-23 11:45:00,38.51,38.51,38.49,38.5,14000.0,27.9705,27.9705,27.956,27.9632,14000.0
2014-10-23 11:50:00,38.5,38.52,38.5,38.5,14300.0,27.9632,27.9777,27.9632,27.9632,14300.0
2014-10-23 11:55:00,38.51,38.52,38.5,38.51,21100.0,27.9705,27.9777,27.9632,27.9705,21100.0
2014-10-23 12:00:00,38.51,38.53,38.51,38.51,9300.0,27.9705,27.985,27.9705,27.9705,9300.0
2014-10-23 12:05:00,38.52,38.53,38.52,38.53,36800.0,27.9777,27.985,27.9777,27.985,36800.0
2014-10-23 12:10:00,38.54,38.54,38.52,38.52,11400.0,27.9923,27.9923,27.9777,27.9777,11400.0
2014-10-23 12:15:00,38.52,38.53,38.51,38.52,32600.0,27.9777,27.985,27.9705,27.9777,32600.0
2014-10-23 12:20:00,38.52,38.53,38.51,38.52,16200.0,27.9777,27.985,27.9705,27.9777,16200.0
2014-10-23 12:25:00,38.53,38.53,38.52,38.53,38600.0,27.985,27.985,27.9777,27.985,38600.0
2014-10-23 12:30:00,38.52,38.53,38.49,38.5,82600.0,27.9777,27.985,27.956,27.9632,82600.0
2014-10-23 12:35:00,38.48,38.49,38.47,38.48,25700.0,27.9487,27.956,27.9414,27.9487,25700.0
2014-10-23 12:40:00,38.48,38.49,38.47,38.47,24000.0,27.9487,27.956,27.9414,27.9414,24000.0
2014-10-23 12:45:00,38.48,38.49,38.47,38.47,30300.0,27.9487,27.956,27.9414,27.9414,30300.0
2014-10-23 12:50:00,38.47,38.49,38.47,38.48,7500.0,27.9414,27.956,27.9414,27.9487,7500.0
2014-10-23 12:55:00,38.48,38.49,38.47,38.48,232100.0,27.9487,27.956,27.9414,27.9487,232100.0
2014-10-23 13:00:00,38.48,38.5,38.47,38.49,35700.0,27.9487,27.9632,27.9414,27.956,35700.0
2014-10-23 13:05:00,38.48,38.51,38.48,38.51,36200.0,27.9487,27.9705,27.9487,27.9705,36200.0
2014-10-23 13:10:00,38.51,38.51,38.49,38.5,65400.0,27.9705,27.9705,27.956,27.9632,65400.0
2014-10-23 13:15:00,38.51,38.51,38.5,38.51,39500.0,27.9705,27.9705,27.9632,27.9705,39500.0
2014-10-23 13:20:00,38.51,38.51,38.49,38.49,103300.0,27.9705,27.9705,27.956,27.956,103300.0
2014-10-23 13:25:00,38.5,38.52,38.48,38.52,134300.0,27.9632,27.9777,27.9487,27.9777,134300.0
2014-10-23 13:30:00,38.51,38.53,38.51,38.53,358800.0,27.9705,27.985,27.9705,27.985,358800.0
2014-10-23 13:35:00,38.54,38.54,38.52,38.54,1166800.0,27.9923,27.9923,27.9777,27.9923,1166800.0
2014-10-23 13:40:00,38.53,38.54,38.51,38.51,56100.0,27.985,27.9923,27.9705,27.9705,56100.0
2014-10-23 13:45:00,38.52,38.54,38.52,38.54,16000.0,27.9777,27.9923,27.9777,27.9923,16000.0
2014-10-23 13:50:00,38.54,38.54,38.53,38.53,48800.0,27.9923,27.9923,27.985,27.985,48800.0
2014-10-23 13:55:00,38.54,38.54,38.53,38.54,26800.0,27.9923,27.9923,27.985,27.9923,26800.0
2014-10-23 14:00:00,38.54,38.56,38.53,38.55,7100.0,27.9923,28.0068,27.985,27.9995,7100.0
2014-10-23 14:05:00,38.55,38.56,38.54,38.55,87500.0,27.9995,28.0068,27.9923,27.9995,87500.0
2014-10-23 14:10:00,38.55,38.57,38.54,38.57,36800.0,27.9995,28.0141,27.9923,28.0141,36800.0
2014-10-23 14:15:00,38.57,38.58,38.55,38.58,11400.0,28.0141,28.0213,27.9995,28.0213,11400.0
2014-10-23 14:20:00,38.57,38.58,38.56,38.57,16900.0,28.0141,28.0213,28.0068,28.0141,16900.0
2014-10-23 14:25:00,38.58,38.59,38.57,38.58,15500.0,28.0213,28.0286,28.0141,28.0213,15500.0
2014-10-23 14:30:00,38.57,38.58,38.55,38.56,36500.0,28.0141,28.0213,27.9995,28.0068,36500.0
2014-10-23 14:35:00,38.55,38.57,38.55,38.57,4900.0,27.9995,28.0141,27.9995,28.0141,4900.0
2014-10-23 14:40:00,38.57,38.57,38.55,38.56,18400.0,28.0141,28.0141,27.9995,28.0068,18400.0
2014-10-23 14:45:00,38.56,38.57,38.55,38.55,57500.0,28.0068,28.0141,27.9995,27.9995,57500.0
2014-10-23 14:50:00,38.55,38.56,38.51,38.52,57000.0,27.9995,28.0068,27.9705,27.9777,57000.0
2014-10-23 14:55:00,38.51,38.51,38.44,38.5,132600.0,27.9705,27.9705,27.9196,27.9632,132600.0
2014-10-23 15:00:00,38.49,38.49,38.44,38.44,71600.0,27.956,27.956,27.9196,27.9196,71600.0
2014-10-23 15:05:00,38.44,38.48,38.44,38.46,271000.0,27.9196,27.9487,27.9196,27.9342,271000.0
2014-10-23 15:10:00,38.46,38.51,38.45,38.48,80800.0,27.9342,27.9705,27.9269,27.9487,80800.0
2014-10-23 15:15:00,38.47,38.49,38.44,38.46,54900.0,27.9414,27.956,27.9196,27.9342,54900.0
2014-10-23 15:20:00,38.46,38.47,38.44,38.45,110800.0,27.9342,27.9414,27.9196,27.9269,110800.0
2014-10-23 15:25:00,38.45,38.46,38.43,38.45,28000.0,27.9269,27.9342,27.9124,27.9269,28000.0
2014-10-23 15:30:00,38.45,38.5,38.43,38.5,157400.0,27.9269,27.9632,27.9124,27.9632,157400.0
2014-10-23 15:35:00,38.51,38.51,38.45,38.47,195600.0,27.9705,27.9705,27.9269,27.9414,195600.0
2014-10-23 15:40:00,38.46,38.47,38.44,38.47,42000.0,27.9342,27.9414,27.9196,27.9414,42000.0
2014-10-23 15:45:00,38.47,38.47,38.45,38.46,99700.0,27.9414,27.9414,27.9269,27.9342,99700.0
2014-10-23 15:50:00,38.46,38.47,38.41,38.42,167600.0,27.9342,27.9414,27.8979,27.9051,167600.0
2014-10-23 15:55:00,38.42,38.43,38.39,38.43,272800.0,27.9051,27.9124,27.8833,27.9124,272800.0
2014-10-24 09:30:00,38.49,38.5,38.43,38.45,100400.0,27.956,27.9632,27.9124,27.9269,100400.0
2014-10-24 09:35:00,38.45,38.53,38.42,38.49,109700.0,27.9269,27.985,27.9051,27.956,109700.0
2014-10-24 09:40:00,38.5,38.5,38.47,38.5,47600.0,27.9632,27.9632,27.9414,27.9632,47600.0
2014-10-24 09:45:00,38.49,38.49,38.45,38.47,58000.0,27.956,27.956,27.9269,27.9414,58000.0
2014-10-24 09:50:00,38.47,38.48,38.44,38.46,30900.0,27.9414,27.9487,27.9196,27.9342,30900.0
2014-10-24 09:55:00,38.46,38.48,38.45,38.45,19800.0,27.9342,27.9487,27.9269,27.9269,19800.0
2014-10-24 10:00:00,38.46,38.49,38.41,38.42,46100.0,27.9342,27.956,27.8979,27.9051,46100.0
2014-10-24 10:05:00,38.43,38.43,38.37,38.42,78700.0,27.9124,27.9124,27.8688,27.9051,78700.0
2014-10-24 10:10:00,38.42,38.48,38.41,38.46,22800.0,27.9051,27.9487,27.8979,27.9342,22800.0
2014-10-24 10:15:00,38.46,38.48,38.44,38.45,127400.0,27.9342,27.9487,27.9196,27.9269,127400.0
2014-10-24 10:20:00,38.46,38.46,38.4,38.41,35000.0,27.9342,27.9342,27.8906,27.8979,35000.0
2014-10-24 10:25:00,38.4,38.4,38.37,38.39,259000.0,27.8906,27.8906,27.8688,27.8833,259000.0
2014-10-24 10:30:00,38.39,38.44,38.39,38.43,29700.0,27.8833,27.9196,27.8833,27.9124,29700.0
2014-10-24 10:35:00,38.43,38.46,38.41,38.42,20600.0,27.9124,27.9342,27.8979,27.9051,20600.0
2014-10-24 10:40:00,38.41,38.44,38.4,38.44,24200.0,27.8979,27.9196,27.8906,27.9196,24200.0
2014-10-24 10:45:00,38.43,38.44,38.4,38.4,33900.0,27.9124,27.9196,27.8906,27.8906,33900.0
2014-10-24 10:50:00,38.4,38.45,38.4,38.44,36900.0,27.8906,27.9269,27.8906,27.9196,36900.0
2014-10-24 10:55:00,38.43,38.45,38.43,38.45,41900.0,27.9124,27.9269,27.9124,27.9269,41900.0
2014-10-24 11:00:00,38.46,38.46,38.4,38.42,25600.0,27.9342,27.9342,27.8906,27.9051,25600.0
2014-10-24 11:05:00,38.42,38.43,38.41,38.41,38500.0,27.9051,27.9124,27.8979,27.8979,38500.0
2014-10-24 11:10:00,38.41,38.46,38.41,38.45,68800.0,27.8979,27.9342,27.8979,27.9269,68800.0
2014-10-24 11:15:00,38.45,38.47,38.45,38.45,14700.0,27.9269,27.9414,27.9269,27.9269,14700.0
2014-10-24 11:20:00,38.46,38.48,38.45,38.48,110500.0,27.9342,27.9487,27.9269,27.9487,110500.0
2014-10-24 11:25:00,38.48,38.48,38.45,38.46,15100.0,27.9487,27.9487,27.9269,27.9342,15100.0
2014-10-24 11:30:00,38.47,38.48,38.47,38.47,31600.0,27.9414,27.9487,27.9414,27.9414,31600.0
2014-10-24 11:35:00,38.47,38.51,38.46,38.5,40900.0,27.9414,27.9705,27.9342,27.9632,40900.0
2014-10-24 11:40:00,38.5,38.53,38.5,38.53,22000.0,27.9632,27.985,27.9632,27.985,22000.0
2014-10-24 11:45:00,38.52,38.54,38.51,38.52,13100.0,27.9777,27.9923,27.9705,27.9777,13100.0
2014-10-24 11:50:00,38.52,38.52,38.5,38.52,24000.0,27.9777,27.9777,27.9632,27.9777,24000.0
2014-10-24 11:55:00,38.51,38.51,38.49,38.51,21200.0,27.9705,27.9705,27.956,27.9705,21200.0
2014-10-24 12:00:00,38.5,38.51,38.49,38.51,15100.0,27.9632,27.9705,27.956,27.9705,15100.0
2014-10-24 12:05:00,38.51,38.51,38.49,38.49,9400.0,27.9705,27.9705,27.956,27.956,9400.0
2014-10-24 12:10:00,38.5,38.51,38.49,38.51,26100.0,27.9632,27.9705,27.956,27.9705,26100.0
2014-10-24 12:15:00,38.51,38.57,38.51,38.53,37800.0,27.9705,28.0141,27.9705,27.985,37800.0
2014-10-24 12:20:00,38.52,38.53,38.5,38.5,21300.0,27.9777,27.985,27.9632,27.9632,21300.0
2014-10-24 12:25:00,38.51,38.52,38.49,38.51,25800.0,27.9705,27.9777,27.956,27.9705,25800.0
2014-10-24 12:30:00,38.5,38.52,38.49,38.51,18000.0,27.9632,27.9777,27.956,27.9705,18000.0
2014-10-24 12:35:00,38.52,38.52,38.49,38.5,9300.0,27.9777,27.9777,27.956,27.9632,9300.0
2014-10-24 12:40:00,38.49,38.51,38.49,38.5,21600.0,27.956,27.9705,27.956,27.9632,21600.0
2014-10-24 12:45:00,38.5,38.5,38.48,38.49,22300.0,27.9632,27.9632,27.9487,27.956,22300.0
2014-10-24 12:50:00,38.49,38.49,38.44,38.44,13100.0,27.956,27.956,27.9196,27.9196,13100.0
2014-10-24 12:55:00,38.44,38.46,38.44,38.45,18800.0,27.9196,27.9342,27.9196,27.9269,18800.0
2014-10-24 13:00:00,38.45,38.48,38.44,38.45,36600.0,27.9269,27.9487,27.9196,27.9269,36600.0
2014-10-24 13:05:00,38.45,38.46,38.44,38.45,59700.0,27.9269,27.9342,27.9196,27.9269,59700.0
2014-10-24 13:10:00,38.45,38.46,38.42,38.43,429000.0,27.9269,27.9342,27.9051,27.9124,429000.0
2014-10-24 13:15:00,38.42,38.44,38.41,38.42,99700.0,27.9051,27.9196,27.8979,27.9051,99700.0
2014-10-24 13:20:00,38.42,38.43,38.42,38.43,10300.0,27.9051,27.9124,27.9051,27.9124,10300.0
2014-10-24 13:25:00,38.43,38.44,38.42,38.44,27200.0,27.9124,27.9196,27.9051,27.9196,27200.0
2014-10-24 13:30:00,38.44,38.46,38.43,38.46,33400.0,27.9196,27.9342,27.9124,27.9342,33400.0
2014-10-24 13:35:00,38.46,38.5,38.46,38.49,113900.0,27.9342,27.9632,27.9342,27.956,113900.0
2014-10-24 13:40:00,38.49,38.5,38.48,38.49,12700.0,27.956,27.9632,27.9487,27.956,12700.0
2014-10-24 13:45:00,38.49,38.51,38.49,38.5,72100.0,27.956,27.9705,27.956,27.9632,72100.0
2014-10-24 13:50:00,38.5,38.53,38.5,38.52,105400.0,27.9632,27.985,27.9632,27.9777,105400.0
2014-10-24 13:55:00,38.53,38.53,38.51,38.52,25700.0,27.985,27.985,27.9705,27.9777,25700.0
2014-10-24 14:00:00,38.53,38.53,38.51,38.51,54000.0,27.985,27.985,27.9705,27.9705,54000.0
2014-10-24 14:05:00,38.52,38.54,38.52,38.54,29800.0,27.9777,27.9923,27.9777,27.9923,29800.0
2014-10-24 14:10:00,38.53,38.54,38.51,38.51,30800.0,27.985,27.9923,27.9705,27.9705,30800.0
2014-10-24 14:15:00,38.51,38.53,38.51,38.52,27700.0,27.9705,27.985,27.9705,27.9777,27700.0
2014-10-24 14:20:00,38.52,38.54,38.52,38.54,35800.0,27.9777,27.9923,27.9777,27.9923,35800.0
2014-10-24 14:25:00,38.53,38.55,38.53,38.53,15800.0,27.985,27.9995,27.985,27.985,15800.0
2014-10-24 14:30:00,38.54,38.54,38.52,38.52,38500.0,27.9923,27.9923,27.9777,27.9777,38500.0
2014-10-24 14:35:00,38.52,38.54,38.52,38.53,79100.0,27.9777,27.9923,27.9777,27.985,79100.0
2014-10-24 14:40:00,38.54,38.55,38.53,38.54,24500.0,27.9923,27.9995,27.985,27.9923,24500.0
2014-10-24 14:45:00,38.53,38.55,38.53,38.55,21700.0,27.985,27.9995,27.985,27.9995,21700.0
2014-10-24 14:50:00,38.55,38.55,38.52,38.53,23800.0,27.9995,27.9995,27.9777,27.985,23800.0
2014-10-24 14:55:00,38.52,38.53,38.52,38.52,40400.0,27.9777,27.985,27.9777,27.9777,40400.0
2014-10-24 15:00:00,38.52,38.55,38.52,38.54,46500.0,27.9777,27.9995,27.9777,27.9923,46500.0
2014-10-24 15:05:00,38.55,38.55,38.53,38.53,44800.0,27.9995,27.9995,27.985,27.985,44800.0
2014-10-24 15:10:00,38.54,38.54,38.52,38.52,27600.0,27.9923,27.9923,27.9777,27.9777,27600.0
2014-10-24 15:15:00,38.52,38.54,38.52,38.52,72500.0,27.9777,27.9923,27.9777,27.9777,72500.0
2014-10-24 15:20:00,38.52,38.53,38.51,38.52,26400.0,27.9777,27.985,27.9705,27.9777,26400.0
2014-10-24 15:25:00,38.52,38.53,38.51,38.52,16600.0,27.9777,27.985,27.9705,27.9777,16600.0
2014-10-24 15:30:00,38.52,38.53,38.52,38.53,26500.0,27.9777,27.985,27.9777,27.985,26500.0
2014-10-24 15:35:00,38.52,38.54,38.52,38.53,28700.0,27.9777,27.9923,27.9777,27.985,28700.0
2014-10-24 15:40:00,38.53,38.57,38.53,38.57,31400.0,27.985,28.0141,27.985,28.0141,31400.0
2014-10-24 15:45:00,38.56,38.58,38.55,38.56,47000.0,28.0068,28.0213,27.9995,28.0068,47000.0
2014-10-24 15:50:00,38.56,38.58,38.55,38.55,35300.0,28.0068,28.0213,27.9995,27.9995,35300.0
2014-10-24 15:55:00,38.55,38.59,38.55,38.59,65400.0,27.9995,28.0286,27.9995,28.0286,65400.0
2014-10-27 09:30:00,38.3,38.3,38.25,38.29,110200.0,27.818,27.818,27.7816,27.8107,110200.0
2014-10-27 09:35:00,38.28,38.3,38.25,38.3,36100.0,27.8034,27.818,27.7816,27.818,36100.0
2014-10-27 09:40:00,38.3,38.3,38.27,38.3,20300.0,27.818,27.818,27.7962,27.818,20300.0
2014-10-27 09:45:00,38.3,38.31,38.27,38.27,11800.0,27.818,27.8252,27.7962,27.7962,11800.0
2014-10-27 09:50:00,38.26,38.26,38.21,38.23,46700.0,27.7889,27.7889,27.7526,27.7671,46700.0
2014-10-27 09:55:00,38.22,38.26,38.22,38.26,34700.0,27.7599,27.7889,27.7599,27.7889,34700.0
2014-10-27 10:00:00,38.25,38.25,38.21,38.22,16500.0,27.7816,27.7816,27.7526,27.7599,16500.0
2014-10-27 10:05:00,38.21,38.29,38.21,38.29,63500.0,27.7526,27.8107,27.7526,27.8107,63500.0
2014-10-27 10:10:00,38.31,38.36,38.31,38.34,52300.0,27.8252,27.8615,27.8252,27.847,52300.0
2014-10-27 10:15:00,38.34,38.37,38.34,38.35,17800.0,27.847,27.8688,27.847,27.8543,17800.0
2014-10-27 10:20:00,38.36,38.39,38.34,38.39,33600.0,27.8615,27.8833,27.847,27.8833,33600.0
2014-10-27 10:25:00,38.39,38.39,38.36,38.37,14400.0,27.8833,27.8833,27.8615,27.8688,14400.0
2014-10-27 10:30:00,38.36,38.37,38.35,38.36,16900.0,27.8615,27.8688,27.8543,27.8615,16900.0
2014-10-27 10:35:00,38.36,38.39,38.34,38.37,29300.0,27.8615,27.8833,27.847,27.8688,29300.0
2014-10-27 10:40:00,38.37,38.46,38.37,38.44,27200.0,27.8688,27.9342,27.8688,27.9196,27200.0
2014-10-27 10:45:00,38.45,38.47,38.44,38.46,46500.0,27.9269,27.9414,27.9196,27.9342,46500.0
2014-10-27 10:50:00,38.47,38.47,38.43,38.44,14500.0,27.9414,27.9414,27.9124,27.9196,14500.0
2014-10-27 10:55:00,38.45,38.45,38.4,38.43,26500.0,27.9269,27.9269,27.8906,27.9124,26500.0
2014-10-27 11:00:00,38.43,38.45,38.42,38.44,21800.0,27.9124,27.9269,27.9051,27.9196,21800.0
2014-10-27 11:05:00,38.45,38.5,38.45,38.5,23000.0,27.9269,27.9632,27.9269,27.9632,23000.0
2014-10-27 11:10:00,38.5,38.56,38.5,38.53,49300.0,27.9632,28.0068,27.9632,27.985,49300.0
2014-10-27 11:15:00,38.52,38.52,38.49,38.49,23300.0,27.9777,27.9777,27.956,27.956,23300.0
2014-10-27 11:20:00,38.5,38.51,38.47,38.49,40200.0,27.9632,27.9705,27.9414,27.956,40200.0
2014-10-27 11:25:00,38.49,38.5,38.45,38.47,43600.0,27.956,27.9632,27.9269,27.9414,43600.0
2014-10-27 11:30:00,38.47,38.49,38.45,38.45,126300.0,27.9414,27.956,27.9269,27.9269,126300.0
2014-10-27 11:35:00,38.45,38.45,38.43,38.43,15900.0,27.9269,27.9269,27.9124,27.9124,15900.0
2014-10-27 11:40:00,38.43,38.43,38.41,38.42,15700.0,27.9124,27.9124,27.8979,27.9051,15700.0
2014-10-27 11:45:00,38.42,38.43,38.39,38.43,11100.0,27.9051,27.9124,27.8833,27.9124,11100.0
2014-10-27 11:50:00,38.43,38.43,38.4,38.41,79100.0,27.9124,27.9124,27.8906,27.8979,79100.0
2014-10-27 11:55:00,38.41,38.42,38.4,38.41,17100.0,27.8979,27.9051,27.8906,27.8979,17100.0
2014-10-27 12:00:00,38.4,38.45,38.4,38.44,15700.0,27.8906,27.9269,27.8906,27.9196,15700.0
2014-10-27 12:05:00,38.45,38.5,38.45,38.5,27400.0,27.9269,27.9632,27.9269,27.9632,27400.0
2014-10-27 12:10:00,38.49,38.49,38.48,38.49,17700.0,27.956,27.956,27.9487,27.956,17700.0
2014-10-27 12:15:00,38.49,38.5,38.44,38.46,36700.0,27.956,27.9632,27.9196,27.9342,36700.0
2014-10-27 12:20:00,38.46,38.47,38.44,38.44,23400.0,27.9342,27.9414,27.9196,27.9196,23400.0
2014-10-27 12:25:00,38.43,38.44,38.42,38.42,31500.0,27.9124,27.9196,27.9051,27.9051,31500.0
2014-10-27 12:30:00,38.43,38.43,38.4,38.41,22700.0,27.9124,27.9124,27.8906,27.8979,22700.0
2014-10-27 12:35:00,38.42,38.44,38.42,38.44,14000.0,27.9051,27.9196,27.9051,27.9196,14000.0
2014-10-27 12:40:00,38.43,38.44,38.42,38.44,16500.0,27.9124,27.9196,27.9051,27.9196,16500.0
2014-10-27 12:45:00,38.46,38.47,38.42,38.44,24300.0,27.9342,27.9414,27.9051,27.9196,24300.0
2014-10-27 12:50:00,38.44,38.45,38.43,38.45,29700.0,27.9196,27.9269,27.9124,27.9269,29700.0
2014-10-27 12:55:00,38.44,38.46,38.44,38.45,7400.0,27.9196,27.9342,27.9196,27.9269,7400.0
2014-10-27 13:00:00,38.45,38.5,38.45,38.49,111900.0,27.9269,27.9632,27.9269,27.956,111900.0
2014-10-27 13:05:00,38.5,38.51,38.48,38.49,77400.0,27.9632,27.9705,27.9487,27.956,77400.0
2014-10-27 13:10:00,38.49,38.51,38.48,38.5,116600.0,27.956,27.9705,27.9487,27.9632,116600.0
2014-10-27 13:15:00,38.51,38.52,38.49,38.5,138300.0,27.9705,27.9777,27.956,27.9632,138300.0
2014-10-27 13:20:00,38.51,38.51,38.49,38.49,66300.0,27.9705,27.9705,27.956,27.956,66300.0
2014-10-27 13:25:00,38.48,38.48,38.47,38.48,38200.0,27.9487,27.9487,27.9414,27.9487,38200.0
2014-10-27 13:30:00,38.47,38.48,38.46,38.46,99100.0,27.9414,27.9487,27.9342,27.9342,99100.0
2014-10-27 13:35:00,38.46,38.48,38.45,38.46,54700.0,27.9342,27.9487,27.9269,27.9342,54700.0
2014-10-27 13:40:00,38.47,38.48,38.46,38.46,69800.0,27.9414,27.9487,27.9342,27.9342,69800.0
2014-10-27 13:45:00,38.45,38.47,38.45,38.45,47500.0,27.9269,27.9414,27.9269,27.9269,47500.0
2014-10-27 13:50:00,38.45,38.46,38.44,38.45,22200.0,27.9269,27.9342,27.9196,27.9269,22200.0
2014-10-27 13:55:00,38.45,38.46,38.44,38.45,17300.0,27.9269,27.9342,27.9196,27.9269,17300.0
2014-10-27 14:00:00,38.44,38.45,38.44,38.44,45600.0,27.9196,27.9269,27.9196,27.9196,45600.0
2014-10-27 14:05:00,38.45,38.46,38.44,38.45,79100.0,27.9269,27.9342,27.9196,27.9269,79100.0
2014-10-27 14:10:00,38.46,38.48,38.45,38.46,28700.0,27.9342,27.9487,27.9269,27.9342,28700.0
2014-10-27 14:15:00,38.47,38.48,38.46,38.47,13300.0,27.9414,27.9487,27.9342,27.9414,13300.0
2014-10-27 14:20:00,38.48,38.48,38.47,38.47,28700.0,27.9487,27.9487,27.9414,27.9414,28700.0
2014-10-27 14:25:00,38.48,38.48,38.44,38.46,73000.0,27.9487,27.9487,27.9196,27.9342,73000.0
2014-10-27 14:30:00,38.45,38.46,38.43,38.46,33600.0,27.9269,27.9342,27.9124,27.9342,33600.0
2014-10-27 14:35:00,38.46,38.47,38.45,38.46,14300.0,27.9342,27.9414,27.9269,27.9342,14300.0
2014-10-27 14:40:00,38.46,38.47,38.44,38.45,68700.0,27.9342,27.9414,27.9196,27.9269,68700.0
2014-10-27 14:45:00,38.45,38.46,38.44,38.45,71400.0,27.9269,27.9342,27.9196,27.9269,71400.0
2014-10-27 14:50:00,38.45,38.47,38.43,38.43,44900.0,27.9269,27.9414,27.9124,27.9124,44900.0
2014-10-27 14:55:00,38.43,38.44,38.42,38.43,38100.0,27.9124,27.9196,27.9051,27.9124,38100.0
2014-10-27 15:00:00,38.44,38.45,38.43,38.44,34000.0,27.9196,27.9269,27.9124,27.9196,34000.0
2014-10-27 15:05:00,38.45,38.46,38.43,38.43,28000.0,27.9269,27.9342,27.9124,27.9124,28000.0
2014-10-27 15:10:00,38.43,38.45,38.43,38.44,19200.0,27.9124,27.9269,27.9124,27.9196,19200.0
2014-10-27 15:15:00,38.44,38.47,38.43,38.46,33100.0,27.9196,27.9414,27.9124,27.9342,33100.0
2014-10-27 15:20:00,38.46,38.46,38.45,38.45,45200.0,27.9342,27.9342,27.9269,27.9269,45200.0
2014-10-27 15:25:00,38.46,38.46,38.44,38.45,20700.0,27.9342,27.9342,27.9196,27.9269,20700.0
2014-10-27 15:30:00,38.45,38.46,38.43,38.45,107500.0,27.9269,27.9342,27.9124,27.9269,107500.0
2014-10-27 15:35:00,38.46,38.47,38.45,38.45,35200.0,27.9342,27.9414,27.9269,27.9269,35200.0
2014-10-27 15:40:00,38.45,38.48,38.45,38.48,67900.0,27.9269,27.9487,27.9269,27.9487,67900.0
2014-10-27 15:45:00,38.48,38.48,38.46,38.47,60500.0,27.9487,27.9487,27.9342,27.9414,60500.0
2014-10-27 15:50:00,38.47,38.47,38.45,38.46,70800.0,27.9414,27.9414,27.9269,27.9342,70800.0
2014-10-27 15:55:00,38.46,38.48,38.46,38.47,123000.0,27.9342,27.9487,27.9342,27.9414,123000.0
2014-10-28 09:30:00,38.78,38.79,38.77,38.78,58400.0,28.1666,28.1739,28.1593,28.1666,58400.0
2014-10-28 09:35:00,38.78,38.79,38.76,38.77,64400.0,28.1666,28.1739,28.1521,28.1593,64400.0
2014-10-28 09:40:00,38.77,38.77,38.74,38.75,31700.0,28.1593,28.1593,28.1375,28.1448,31700.0
2014-10-28 09:45:00,38.76,38.78,38.75,38.77,30500.0,28.1521,28.1666,28.1448,28.1593,30500.0
2014-10-28 09:50:00,38.78,38.8,38.77,38.79,22300.0,28.1666,28.1811,28.1593,28.1739,22300.0
2014-10-28 09:55:00,38.79,38.8,38.77,38.77,6000.0,28.1739,28.1811,28.1593,28.1593,6000.0
2014-10-28 10:00:00,38.78,38.78,38.73,38.77,94800.0,28.1666,28.1666,28.1303,28.1593,94800.0
2014-10-28 10:05:00,38.77,38.78,38.74,38.75,32300.0,28.1593,28.1666,28.1375,28.1448,32300.0
2014-10-28 10:10:00,38.75,38.76,38.74,38.76,4900.0,28.1448,28.1521,28.1375,28.1521,4900.0
2014-10-28 10:15:00,38.75,38.77,38.74,38.74,19300.0,28.1448,28.1593,28.1375,28.1375,19300.0
2014-10-28 10:20:00,38.73,38.75,38.72,38.74,23000.0,28.1303,28.1448,28.123,28.1375,23000.0
2014-10-28 10:25:00,38.73,38.75,38.73,38.73,17900.0,28.1303,28.1448,28.1303,28.1303,17900.0
2014-10-28 10:30:00,38.75,38.77,38.75,38.75,16800.0,28.1448,28.1593,28.1448,28.1448,16800.0
2014-10-28 10:35:00,38.75,38.77,38.74,38.75,19700.0,28.1448,28.1593,28.1375,28.1448,19700.0
2014-10-28 10:40:00,38.74,38.76,38.74,38.75,22500.0,28.1375,28.1521,28.1375,28.1448,22500.0
2014-10-28 10:45:00,38.76,38.77,38.74,38.74,7200.0,28.1521,28.1593,28.1375,28.1375,7200.0
2014-10-28 10:50:00,38.74,38.76,38.74,38.76,11000.0,28.1375,28.1521,28.1375,28.1521,11000.0
2014-10-28 10:55:00,38.76,38.79,38.76,38.78,28500.0,28.1521,28.1739,28.1521,28.1666,28500.0
2014-10-28 11:00:00,38.79,38.8,38.78,38.79,29500.0,28.1739,28.1811,28.1666,28.1739,29500.0
2014-10-28 11:05:00,38.8,38.8,38.78,38.79,20700.0,28.1811,28.1811,28.1666,28.1739,20700.0
2014-10-28 11:10:00,38.8,38.8,38.78,38.79,9800.0,28.1811,28.1811,28.1666,28.1739,9800.0
2014-10-28 11:15:00,38.8,38.82,38.79,38.82,10200.0,28.1811,28.1956,28.1739,28.1956,10200.0
2014-10-28 11:20:00,38.82,38.83,38.81,38.82,34200.0,28.1956,28.2029,28.1884,28.1956,34200.0
2014-10-28 11:25:00,38.82,38.83,38.8,38.81,17100.0,28.1956,28.2029,28.1811,28.1884,17100.0
2014-10-28 11:30:00,38.81,38.82,38.8,38.8,47100.0,28.1884,28.1956,28.1811,28.1811,47100.0
2014-10-28 11:35:00,38.79,38.79,38.77,38.79,18700.0,28.1739,28.1739,28.1593,28.1739,18700.0
2014-10-28 11:40:00,38.78,38.82,38.77,38.79,14400.0,28.1666,28.1956,28.1593,28.1739,14400.0
2014-10-28 11:45:00,38.79,38.81,38.79,38.81,55300.0,28.1739,28.1884,28.1739,28.1884,55300.0
2014-10-28 11:50:00,38.8,38.8,38.78,38.79,14700.0,28.1811,28.1811,28.1666,28.1739,14700.0
2014-10-28 11:55:00,38.79,38.79,38.78,38.78,4000.0,28.1739,28.1739,28.1666,28.1666,4000.0
2014-10-28 12:00:00,38.77,38.8,38.77,38.8,18600.0,28.1593,28.1811,28.1593,28.1811,18600.0
2014-10-28 12:05:00,38.8,38.81,38.79,38.8,22300.0,28.1811,28.1884,28.1739,28.1811,22300.0
2014-10-28 12:10:00,38.79,38.81,38.79,38.79,15300.0,28.1739,28.1884,28.1739,28.1739,15300.0
2014-10-28 12:15:00,38.79,38.81,38.79,38.79,12900.0,28.1739,28.1884,28.1739,28.1739,12900.0
2014-10-28 12:20:00,38.78,38.81,38.78,38.8,57500.0,28.1666,28.1884,28.1666,28.1811,57500.0
2014-10-28 12:25:00,38.8,38.8,38.79,38.79,56700.0,28.1811,28.1811,28.1739,28.1739,56700.0
2014-10-28 12:30:00,38.8,38.8,38.77,38.78,29700.0,28.1811,28.1811,28.1593,28.1666,29700.0
2014-10-28 12:35:00,38.78,38.78,38.74,38.76,20000.0,28.1666,28.1666,28.1375,28.1521,20000.0
2014-10-28 12:40:00,38.75,38.76,38.74,38.75,14800.0,28.1448,28.1521,28.1375,28.1448,14800.0
2014-10-28 12:45:00,38.75,38.75,38.73,38.74,9100.0,28.1448,28.1448,28.1303,28.1375,9100.0
2014-10-28 12:50:00,38.73,38.75,38.73,38.75,13900.0,28.1303,28.1448,28.1303,28.1448,13900.0
2014-10-28 12:55:00,38.75,38.75,38.73,38.75,6400.0,28.1448,28.1448,28.1303,28.1448,6400.0
2014-10-28 13:00:00,38.75,38.77,38.73,38.77,19100.0,28.1448,28.1593,28.1303,28.1593,19100.0
2014-10-28 13:05:00,38.77,38.77,38.75,38.76,24600.0,28.1593,28.1593,28.1448,28.1521,24600.0
2014-10-28 13:10:00,38.76,38.77,38.75,38.77,35500.0,28.1521,28.1593,28.1448,28.1593,35500.0
2014-10-28 13:15:00,38.77,38.77,38.75,38.76,44900.0,28.1593,28.1593,28.1448,28.1521,44900.0
2014-10-28 13:20:00,38.76,38.78,38.76,38.77,32600.0,28.1521,28.1666,28.1521,28.1593,32600.0
2014-10-28 13:25:00,38.77,38.78,38.77,38.78,6700.0,28.1593,28.1666,28.1593,28.1666,6700.0
2014-10-28 13:30:00,38.79,38.8,38.78,38.79,16300.0,28.1739,28.1811,28.1666,28.1739,16300.0
2014-10-28 13:35:00,38.79,38.81,38.78,38.81,32900.0,28.1739,28.1884,28.1666,28.1884,32900.0
2014-10-28 13:40:00,38.81,38.84,38.8,38.83,46100.0,28.1884,28.2102,28.1811,28.2029,46100.0
2014-10-28 13:45:00,38.82,38.83,38.82,38.83,23800.0,28.1956,28.2029,28.1956,28.2029,23800.0
2014-10-28 13:50:00,38.83,38.83,38.82,38.83,39400.0,28.2029,28.2029,28.1956,28.2029,39400.0
2014-10-28 13:55:00,38.82,38.82,38.8,38.81,69600.0,28.1956,28.1956,28.1811,28.1884,69600.0
2014-10-28 14:00:00,38.82,38.82,38.81,38.82,13300.0,28.1956,28.1956,28.1884,28.1956,13300.0
2014-10-28 14:05:00,38.81,38.83,38.8,38.83,43100.0,28.1884,28.2029,28.1811,28.2029,43100.0
2014-10-28 14:10:00,38.83,38.83,38.81,38.83,70700.0,28.2029,28.2029,28.1884,28.2029,70700.0
2014-10-28 14:15:00,38.82,38.83,38.82,38.82,28000.0,28.1956,28.2029,28.1956,28.1956,28000.0
2014-10-28 14:20:00,38.82,38.83,38.81,38.83,9900.0,28.1956,28.2029,28.1884,28.2029,9900.0
2014-10-28 14:25:00,38.82,38.84,38.82,38.83,31000.0,28.1956,28.2102,28.1956,28.2029,31000.0
2014-10-28 14:30:00,38.84,38.85,38.83,38.83,23000.0,28.2102,28.2174,28.2029,28.2029,23000.0
2014-10-28 14:35:00,38.84,38.84,38.83,38.84,71200.0,28.2102,28.2102,28.2029,28.2102,71200.0
2014-10-28 14:40:00,38.83,38.84,38.83,38.84,19300.0,28.2029,28.2102,28.2029,28.2102,19300.0
2014-10-28 14:45:00,38.84,38.84,38.82,38.82,43400.0,28.2102,28.2102,28.1956,28.1956,43400.0
2014-10-28 14:50:00,38.82,38.83,38.82,38.82,18500.0,28.1956,28.2029,28.1956,28.1956,18500.0
2014-10-28 14:55:00,38.83,38.83,38.82,38.82,10300.0,28.2029,28.2029,28.1956,28.1956,10300.0
2014-10-28 15:00:00,38.82,38.88,38.82,38.87,68300.0,28.1956,28.2392,28.1956,28.232,68300.0
2014-10-28 15:05:00,38.87,38.89,38.86,38.87,25900.0,28.232,28.2465,28.2247,28.232,25900.0
2014-10-28 15:10:00,38.88,38.89,38.86,38.88,35400.0,28.2392,28.2465,28.2247,28.2392,35400.0
2014-10-28 15:15:00,38.87,38.89,38.87,38.88,21600.0,28.232,28.2465,28.232,28.2392,21600.0
2014-10-28 15:20:00,38.89,38.89,38.87,38.88,43900.0,28.2465,28.2465,28.232,28.2392,43900.0
2014-10-28 15:25:00,38.89,38.91,38.89,38.9,20500.0,28.2465,28.261,28.2465,28.2537,20500.0
2014-10-28 15:30:00,38.9,38.93,38.89,38.92,60700.0,28.2537,28.2755,28.2465,28.2683,60700.0
2014-10-28 15:35:00,38.92,38.93,38.91,38.93,42400.0,28.2683,28.2755,28.261,28.2755,42400.0
2014-10-28 15:40:00,38.93,38.93,38.92,38.92,80200.0,28.2755,28.2755,28.2683,28.2683,80200.0
2014-10-28 15:45:00,38.91,38.92,38.88,38.88,65000.0,28.261,28.2683,28.2392,28.2392,65000.0
2014-10-28 15:50:00,38.88,38.91,38.88,38.91,81500.0,28.2392,28.261,28.2392,28.261,81500.0
2014-10-28 15:55:00,38.91,38.94,38.91,38.94,83200.0,28.261,28.2828,28.261,28.2828,83200.0
2014-10-29 09:30:00,39.05,39.08,39.04,39.06,116000.0,28.3627,28.3845,28.3554,28.37,116000.0
2014-10-29 09:35:00,39.06,39.11,39.05,39.11,39200.0,28.37,28.4063,28.3627,28.4063,39200.0
2014-10-29 09:40:00,39.1,39.11,39.08,39.09,36700.0,28.399,28.4063,28.3845,28.3917,36700.0
2014-10-29 09:45:00,39.09,39.09,39.06,39.06,25800.0,28.3917,28.3917,28.37,28.37,25800.0
2014-10-29 09:50:00,39.06,39.09,39.06,39.08,23600.0,28.37,28.3917,28.37,28.3845,23600.0
2014-10-29 09:55:00,39.1,39.12,39.1,39.12,42100.0,28.399,28.4135,28.399,28.4135,42100.0
2014-10-29 10:00:00,39.12,39.12,39.1,39.1,13600.0,28.4135,28.4135,28.399,28.399,13600.0
2014-10-29 10:05:00,39.11,39.12,39.1,39.1,58500.0,28.4063,28.4135,28.399,28.399,58500.0
2014-10-29 10:10:00,39.1,39.11,39.09,39.09,265000.0,28.399,28.4063,28.3917,28.3917,265000.0
2014-10-29 10:15:00,39.1,39.12,39.09,39.11,128800.0,28.399,28.4135,28.3917,28.4063,128800.0
2014-10-29 10:20:00,39.1,39.1,39.08,39.09,23200.0,28.399,28.399,28.3845,28.3917,23200.0
2014-10-29 10:25:00,39.1,39.1,39.07,39.09,23700.0,28.399,28.399,28.3772,28.3917,23700.0
2014-10-29 10:30:00,39.11,39.16,39.1,39.14,271900.0,28.4063,28.4426,28.399,28.4281,271900.0
2014-10-29 10:35:00,39.14,39.15,39.12,39.12,63200.0,28.4281,28.4353,28.4135,28.4135,63200.0
2014-10-29 10:40:00,39.12,39.12,39.1,39.12,14500.0,28.4135,28.4135,28.399,28.4135,14500.0
2014-10-29 10:45:00,39.12,39.12,39.07,39.07,24600.0,28.4135,28.4135,28.3772,28.3772,24600.0
2014-10-29 10:50:00,39.06,39.07,39.02,39.03,20600.0,28.37,28.3772,28.3409,28.3482,20600.0
2014-10-29 10:55:00,39.02,39.04,39.01,39.04,18600.0,28.3409,28.3554,28.3336,28.3554,18600.0
2014-10-29 11:00:00,39.04,39.05,39.02,39.04,7100.0,28.3554,28.3627,28.3409,28.3554,7100.0
2014-10-29 11:05:00,39.04,39.07,39.03,39.06,12700.0,28.3554,28.3772,28.3482,28.37,12700.0
2014-10-29 11:10:00,39.07,39.09,39.05,39.07,14500.0,28.3772,28.3917,28.3627,28.3772,14500.0
2014-10-29 11:15:00,39.06,39.06,39.04,39.05,19700.0,28.37,28.37,28.3554,28.3627,19700.0
2014-10-29 11:20:00,39.05,39.07,39.05,39.07,10200.0,28.3627,28.3772,28.3627,28.3772,10200.0
2014-10-29 11:25:00,39.07,39.1,39.07,39.08,12400.0,28.3772,28.399,28.3772,28.3845,12400.0
2014-10-29 11:30:00,39.08,39.08,39.04,39.05,17600.0,28.3845,28.3845,28.3554,28.3627,17600.0
2014-10-29 11:35:00,39.05,39.05,39.03,39.05,87700.0,28.3627,28.3627,28.3482,28.3627,87700.0
2014-10-29 11:40:00,39.05,39.08,39.04,39.08,46700.0,28.3627,28.3845,28.3554,28.3845,46700.0
2014-10-29 11:45:00,39.08,39.1,39.07,39.09,142400.0,28.3845,28.399,28.3772,28.3917,142400.0
2014-10-29 11:50:00,39.09,39.1,39.07,39.08,75700.0,28.3917,28.399,28.3772,28.3845,75700.0
2014-10-29 11:55:00,39.07,39.08,39.05,39.05,31300.0,28.3772,28.3845,28.3627,28.3627,31300.0
2014-10-29 12:00:00,39.04,39.05,38.99,38.99,33000.0,28.3554,28.3627,28.3191,28.3191,33000.0
2014-10-29 12:05:00,38.98,39.02,38.97,39.02,32300.0,28.3119,28.3409,28.3046,28.3409,32300.0
2014-10-29 12:10:00,39.01,39.04,39.0,39.03,14700.0,28.3336,28.3554,28.3264,28.3482,14700.0
2014-10-29 12:15:00,39.03,39.03,39.0,39.01,4900.0,28.3482,28.3482,28.3264,28.3336,4900.0
2014-10-29 12:20:00,39.02,39.02,39.0,39.01,9600.0,28.3409,28.3409,28.3264,28.3336,9600.0
2014-10-29 12:25:00,39.0,39.0,38.97,38.97,10300.0,28.3264,28.3264,28.3046,28.3046,10300.0
2014-10-29 12:30:00,38.97,38.98,38.95,38.98,14500.0,28.3046,28.3119,28.2901,28.3119,14500.0
2014-10-29 12:35:00,38.99,39.03,38.99,39.03,27900.0,28.3191,28.3482,28.3191,28.3482,27900.0
2014-10-29 12:40:00,39.03,39.03,39.01,39.02,7800.0,28.3482,28.3482,28.3336,28.3409,7800.0
2014-10-29 12:45:00,39.02,39.02,38.99,39.0,14000.0,28.3409,28.3409,28.3191,28.3264,14000.0
2014-10-29 12:50:00,38.99,39.0,38.97,39.0,18500.0,28.3191,28.3264,28.3046,28.3264,18500.0
2014-10-29 12:55:00,38.99,39.01,38.99,39.0,14300.0,28.3191,28.3336,28.3191,28.3264,14300.0
2014-10-29 13:00:00,38.99,39.0,38.98,38.98,12600.0,28.3191,28.3264,28.3119,28.3119,12600.0
2014-10-29 13:05:00,38.99,38.99,38.97,38.98,18400.0,28.3191,28.3191,28.3046,28.3119,18400.0
2014-10-29 13:10:00,38.98,39.0,38.98,38.99,24000.0,28.3119,28.3264,28.3119,28.3191,24000.0
2014-10-29 13:15:00,38.99,38.99,38.98,38.99,10800.0,28.3191,28.3191,28.3119,28.3191,10800.0
2014-10-29 13:20:00,38.99,39.0,38.98,38.99,43300.0,28.3191,28.3264,28.3119,28.3191,43300.0
2014-10-29 13:25:00,39.0,39.0,38.98,38.99,19900.0,28.3264,28.3264,28.3119,28.3191,19900.0
2014-10-29 13:30:00,38.99,38.99,38.97,38.98,13400.0,28.3191,28.3191,28.3046,28.3119,13400.0
2014-10-29 13:35:00,38.97,38.97,38.95,38.96,41700.0,28.3046,28.3046,28.2901,28.2973,41700.0
2014-10-29 13:40:00,38.96,38.96,38.93,38.94,20100.0,28.2973,28.2973,28.2755,28.2828,20100.0
2014-10-29 13:45:00,38.94,38.97,38.94,38.97,17800.0,28.2828,28.3046,28.2828,28.3046,17800.0
2014-10-29 13:50:00,38.96,38.98,38.96,38.98,18300.0,28.2973,28.3119,28.2973,28.3119,18300.0
2014-10-29 13:55:00,38.97,38.99,38.96,38.97,15800.0,28.3046,28.3191,28.2973,28.3046,15800.0
2014-10-29 14:00:00,38.96,38.96,38.74,38.77,118900.0,28.2973,28.2973,28.1375,28.1593,118900.0
2014-10-29 14:05:00,38.78,38.78,38.65,38.7,64300.0,28.1666,28.1666,28.0722,28.1085,64300.0
2014-10-29 14:10:00,38.7,38.74,38.67,38.67,148100.0,28.1085,28.1375,28.0867,28.0867,148100.0
2014-10-29 14:15:00,38.66,38.66,38.58,38.63,206200.0,28.0794,28.0794,28.0213,28.0576,206200.0
2014-10-29 14:20:00,38.63,38.72,38.63,38.7,57900.0,28.0576,28.123,28.0576,28.1085,57900.0
2014-10-29 14:25:00,38.71,38.74,38.7,38.74,43600.0,28.1157,28.1375,28.1085,28.1375,43600.0
2014-10-29 14:30:00,38.74,38.77,38.67,38.7,40400.0,28.1375,28.1593,28.0867,28.1085,40400.0
2014-10-29 14:35:00,38.73,38.75,38.71,38.72,13300.0,28.1303,28.1448,28.1157,28.123,13300.0
2014-10-29 14:40:00,38.71,38.74,38.7,38.71,81100.0,28.1157,28.1375,28.1085,28.1157,81100.0
2014-10-29 14:45:00,38.71,38.72,38.63,38.64,53700.0,28.1157,28.123,28.0576,28.0649,53700.0
2014-10-29 14:50:00,38.64,38.65,38.6,38.63,8000.0,28.0649,28.0722,28.0359,28.0576,8000.0
2014-10-29 14:55:00,38.64,38.71,38.64,38.7,24200.0,28.0649,28.1157,28.0649,28.1085,24200.0
2014-10-29 15:00:00,38.7,38.7,38.64,38.65,43100.0,28.1085,28.1085,28.0649,28.0722,43100.0
2014-10-29 15:05:00,38.65,38.67,38.6,38.6,24400.0,28.0722,28.0867,28.0359,28.0359,24400.0
2014-10-29 15:10:00,38.6,38.62,38.56,38.62,26100.0,28.0359,28.0504,28.0068,28.0504,26100.0
2014-10-29 15:15:00,38.62,38.65,38.61,38.64,27100.0,28.0504,28.0722,28.0431,28.0649,27100.0
2014-10-29 15:20:00,38.65,38.65,38.62,38.63,30400.0,28.0722,28.0722,28.0504,28.0576,30400.0
2014-10-29 15:25:00,38.63,38.66,38.63,38.65,26800.0,28.0576,28.0794,28.0576,28.0722,26800.0
2014-10-29 15:30:00,38.66,38.74,38.65,38.71,35200.0,28.0794,28.1375,28.0722,28.1157,35200.0
2014-10-29 15:35:00,38.71,38.74,38.69,38.73,36000.0,28.1157,28.1375,28.1012,28.1303,36000.0
2014-10-29 15:40:00,38.74,38.76,38.73,38.75,47400.0,28.1375,28.1521,28.1303,28.1448,47400.0
2014-10-29 15:45:00,38.75,38.75,38.73,38.74,31400.0,28.1448,28.1448,28.1303,28.1375,31400.0
2014-10-29 15:50:00,38.74,38.75,38.73,38.74,23000.0,28.1375,28.1448,28.1303,28.1375,23000.0
2014-10-29 15:55:00,38.73,38.73,38.7,38.71,67100.0,28.1303,28.1303,28.1085,28.1157,67100.0
2014-10-30 09:30:00,38.54,38.61,38.54,38.61,40800.0,27.9923,28.0431,27.9923,28.0431,40800.0
2014-10-30 09:35:00,38.62,38.65,38.61,38.63,38200.0,28.0504,28.0722,28.0431,28.0576,38200.0
2014-10-30 09:40:00,38.63,38.66,38.61,38.66,37600.0,28.0576,28.0794,28.0431,28.0794,37600.0
2014-10-30 09:45:00,38.65,38.65,38.63,38.64,64100.0,28.0722,28.0722,28.0576,28.0649,64100.0
2014-10-30 09:50:00,38.63,38.68,38.63,38.64,28400.0,28.0576,28.094,28.0576,28.0649,28400.0
2014-10-30 09:55:00,38.64,38.64,38.56,38.57,39300.0,28.0649,28.0649,28.0068,28.0141,39300.0
2014-10-30 10:00:00,38.57,38.62,38.55,38.62,39300.0,28.0141,28.0504,27.9995,28.0504,39300.0
2014-10-30 10:05:00,38.62,38.66,38.61,38.64,48300.0,28.0504,28.0794,28.0431,28.0649,48300.0
2014-10-30 10:10:00,38.63,38.65,38.6,38.64,31900.0,28.0576,28.0722,28.0359,28.0649,31900.0
2014-10-30 10:15:00,38.63,38.67,38.6,38.65,26500.0,28.0576,28.0867,28.0359,28.0722,26500.0
2014-10-30 10:20:00,38.66,38.67,38.62,38.66,21100.0,28.0794,28.0867,28.0504,28.0794,21100.0
2014-10-30 10:25:00,38.66,38.67,38.65,38.67,13400.0,28.0794,28.0867,28.0722,28.0867,13400.0
2014-10-30 10:30:00,38.67,38.7,38.64,38.66,19900.0,28.0867,28.1085,28.0649,28.0794,19900.0
2014-10-30 10:35:00,38.66,38.66,38.64,38.65,11900.0,28.0794,28.0794,28.0649,28.0722,11900.0
2014-10-30 10:40:00,38.65,38.67,38.64,38.66,11900.0,28.0722,28.0867,28.0649,28.0794,11900.0
2014-10-30 10:45:00,38.67,38.68,38.62,38.63,36900.0,28.0867,28.094,28.0504,28.0576,36900.0
2014-10-30 10:50:00,38.64,38.68,38.64,38.67,10800.0,28.0649,28.094,28.0649,28.0867,10800.0
2014-10-30 10:55:00,38.66,38.74,38.66,38.74,11200.0,28.0794,28.1375,28.0794,28.1375,11200.0
2014-10-30 11:00:00,38.74,38.77,38.73,38.73,12700.0,28.1375,28.1593,28.1303,28.1303,12700.0
2014-10-30 11:05:00,38.73,38.74,38.7,38.74,18800.0,28.1303,28.1375,28.1085,28.1375,18800.0
2014-10-30 11:10:00,38.75,38.77,38.74,38.77,25000.0,28.1448,28.1593,28.1375,28.1593,25000.0
2014-10-30 11:15:00,38.78,38.79,38.76,38.77,34900.0,28.1666,28.1739,28.1521,28.1593,34900.0
2014-10-30 11:20:00,38.77,38.77,38.72,38.74,180900.0,28.1593,28.1593,28.123,28.1375,180900.0
2014-10-30 11:25:00,38.74,38.76,38.73,38.75,75700.0,28.1375,28.1521,28.1303,28.1448,75700.0
2014-10-30 11:30:00,38.74,38.77,38.73,38.77,44500.0,28.1375,28.1593,28.1303,28.1593,44500.0
2014-10-30 11:35:00,38.77,38.8,38.77,38.77,44200.0,28.1593,28.1811,28.1593,28.1593,44200.0
2014-10-30 11:40:00,38.77,38.82,38.77,38.81,10500.0,28.1593,28.1956,28.1593,28.1884,10500.0
2014-10-30 11:45:00,38.81,38.86,38.81,38.83,15100.0,28.1884,28.2247,28.1884,28.2029,15100.0
2014-10-30 11:50:00,38.83,38.84,38.81,38.83,53900.0,28.2029,28.2102,28.1884,28.2029,53900.0
2014-10-30 11:55:00,38.84,38.89,38.83,38.89,31600.0,28.2102,28.2465,28.2029,28.2465,31600.0
2014-10-30 12:00:00,38.89,38.89,38.87,38.88,213200.0,28.2465,28.2465,28.232,28.2392,213200.0
2014-10-30 12:05:00,38.87,38.88,38.85,38.88,66900.0,28.232,28.2392,28.2174,28.2392,66900.0
2014-10-30 12:10:00,38.87,38.88,38.85,38.87,12300.0,28.232,28.2392,28.2174,28.232,12300.0
2014-10-30 12:15:00,38.86,38.86,38.84,38.85,26200.0,28.2247,28.2247,28.2102,28.2174,26200.0
2014-10-30 12:20:00,38.84,38.88,38.84,38.87,37800.0,28.2102,28.2392,28.2102,28.232,37800.0
2014-10-30 12:25:00,38.87,38.88,38.86,38.87,22500.0,28.232,28.2392,28.2247,28.232,22500.0
2014-10-30 12:30:00,38.87,38.9,38.87,38.9,24800.0,28.232,28.2537,28.232,28.2537,24800.0
2014-10-30 12:35:00,38.91,38.92,38.89,38.9,25900.0,28.261,28.2683,28.2465,28.2537,25900.0
2014-10-30 12:40:00,38.91,38.91,38.89,38.9,60300.0,28.261,28.261,28.2465,28.2537,60300.0
2014-10-30 12:45:00,38.9,38.91,38.9,38.91,26200.0,28.2537,28.261,28.2537,28.261,26200.0
2014-10-30 12:50:00,38.9,38.91,38.88,38.9,13000.0,28.2537,28.261,28.2392,28.2537,13000.0
2014-10-30 12:55:00,38.9,38.9,38.87,38.88,13600.0,28.2537,28.2537,28.232,28.2392,13600.0
2014-10-30 13:00:00,38.88,38.9,38.88,38.88,35500.0,28.2392,28.2537,28.2392,28.2392,35500.0
2014-10-30 13:05:00,38.88,38.9,38.87,38.89,46700.0,28.2392,28.2537,28.232,28.2465,46700.0
2014-10-30 13:10:00,38.9,38.92,38.89,38.92,75900.0,28.2537,28.2683,28.2465,28.2683,75900.0
2014-10-30 13:15:00,38.91,38.98,38.91,38.96,173300.0,28.261,28.3119,28.261,28.2973,173300.0
2014-10-30 13:20:00,38.96,39.01,38.96,39.0,46700.0,28.2973,28.3336,28.2973,28.3264,46700.0
2014-10-30 13:25:00,39.0,39.0,38.97,38.99,52100.0,28.3264,28.3264,28.3046,28.3191,52100.0
2014-10-30 13:30:00,38.98,38.99,38.96,38.97,40800.0,28.3119,28.3191,28.2973,28.3046,40800.0
2014-10-30 13:35:00,38.97,39.22,38.6,39.0,6900.0,28.3046,28.4862,28.0359,28.3264,6900.0
2014-10-30 13:40:00,39.0,39.02,38.99,39.02,10800.0,28.3264,28.3409,28.3191,28.3409,10800.0
2014-10-30 13:45:00,39.01,39.22,38.97,39.01,51900.0,28.3336,28.4862,28.3046,28.3336,51900.0
2014-10-30 13:50:00,39.02,39.04,38.98,39.04,21900.0,28.3409,28.3554,28.3119,28.3554,21900.0
2014-10-30 13:55:00,39.04,39.07,39.03,39.04,96100.0,28.3554,28.3772,28.3482,28.3554,96100.0
2014-10-30 14:00:00,39.04,39.06,39.03,39.06,49000.0,28.3554,28.37,28.3482,28.37,49000.0
2014-10-30 14:05:00,39.06,39.08,39.06,39.06,62600.0,28.37,28.3845,28.37,28.37,62600.0
2014-10-30 14:10:00,39.06,39.09,39.05,39.05,83700.0,28.37,28.3917,28.3627,28.3627,83700.0
2014-10-30 14:15:00,39.06,39.06,39.02,39.02,37300.0,28.37,28.37,28.3409,28.3409,37300.0
2014-10-30 14:20:00,39.02,39.03,39.0,39.01,33600.0,28.3409,28.3482,28.3264,28.3336,33600.0
2014-10-30 14:25:00,39.01,39.02,39.0,39.01,43100.0,28.3336,28.3409,28.3264,28.3336,43100.0
2014-10-30 14:30:00,39.01,39.02,39.0,39.0,80500.0,28.3336,28.3409,28.3264,28.3264,80500.0
2014-10-30 14:35:00,39.01,39.01,38.99,39.01,18700.0,28.3336,28.3336,28.3191,28.3336,18700.0
2014-10-30 14:40:00,39.01,39.02,39.0,39.01,17700.0,28.3336,28.3409,28.3264,28.3336,17700.0
2014-10-30 14:45:00,39.01,39.03,38.95,38.96,30700.0,28.3336,28.3482,28.2901,28.2973,30700.0
2014-10-30 14:50:00,38.96,38.97,38.93,38.93,36400.0,28.2973,28.3046,28.2755,28.2755,36400.0
2014-10-30 14:55:00,38.94,38.94,38.9,38.92,28800.0,28.2828,28.2828,28.2537,28.2683,28800.0
2014-10-30 15:00:00,38.92,38.95,38.92,38.94,33400.0,28.2683,28.2901,28.2683,28.2828,33400.0
2014-10-30 15:05:00,38.94,38.96,38.93,38.94,53400.0,28.2828,28.2973,28.2755,28.2828,53400.0
2014-10-30 15:10:00,38.94,38.98,38.94,38.96,83700.0,28.2828,28.3119,28.2828,28.2973,83700.0
2014-10-30 15:15:00,38.97,38.97,38.94,38.96,35200.0,28.3046,28.3046,28.2828,28.2973,35200.0
2014-10-30 15:20:00,38.96,38.97,38.95,38.96,11400.0,28.2973,28.3046,28.2901,28.2973,11400.0
2014-10-30 15:25:00,38.95,38.95,38.92,38.92,39700.0,28.2901,28.2901,28.2683,28.2683,39700.0
2014-10-30 15:30:00,38.93,38.96,38.93,38.95,37500.0,28.2755,28.2973,28.2755,28.2901,37500.0
2014-10-30 15:35:00,38.96,38.96,38.93,38.93,49500.0,28.2973,28.2973,28.2755,28.2755,49500.0
2014-10-30 15:40:00,38.95,38.95,38.92,38.93,47600.0,28.2901,28.2901,28.2683,28.2755,47600.0
2014-10-30 15:45:00,38.94,38.97,38.94,38.95,34600.0,28.2828,28.3046,28.2828,28.2901,34600.0
2014-10-30 15:50:00,38.95,38.97,38.95,38.95,35200.0,28.2901,28.3046,28.2901,28.2901,35200.0
2014-10-30 15:55:00,38.96,38.99,38.95,38.99,42600.0,28.2973,28.3191,28.2901,28.3191,42600.0
2014-10-31 09:30:00,39.48,39.52,39.4,39.47,171500.0,28.675,28.7041,28.6169,28.6677,171500.0
2014-10-31 09:35:00,39.47,39.47,39.43,39.46,138600.0,28.6677,28.6677,28.6387,28.6605,138600.0
2014-10-31 09:40:00,39.46,39.46,39.4,39.42,41400.0,28.6605,28.6605,28.6169,28.6314,41400.0
2014-10-31 09:45:00,39.41,39.42,39.39,39.41,54400.0,28.6242,28.6314,28.6096,28.6242,54400.0
2014-10-31 09:50:00,39.41,39.43,39.38,39.4,101800.0,28.6242,28.6387,28.6024,28.6169,101800.0
2014-10-31 09:55:00,39.4,39.41,39.39,39.4,54300.0,28.6169,28.6242,28.6096,28.6169,54300.0
2014-10-31 10:00:00,39.4,39.44,39.4,39.4,57400.0,28.6169,28.646,28.6169,28.6169,57400.0
2014-10-31 10:05:00,39.4,39.43,39.4,39.41,106900.0,28.6169,28.6387,28.6169,28.6242,106900.0
2014-10-31 10:10:00,39.4,39.45,39.38,39.44,63600.0,28.6169,28.6532,28.6024,28.646,63600.0
2014-10-31 10:15:00,39.45,39.47,39.44,39.47,52300.0,28.6532,28.6677,28.646,28.6677,52300.0
2014-10-31 10:20:00,39.47,39.48,39.46,39.47,23200.0,28.6677,28.675,28.6605,28.6677,23200.0
2014-10-31 10:25:00,39.47,39.47,39.45,39.46,23900.0,28.6677,28.6677,28.6532,28.6605,23900.0
2014-10-31 10:30:00,39.46,39.47,39.45,39.46,14000.0,28.6605,28.6677,28.6532,28.6605,14000.0
2014-10-31 10:35:00,39.46,39.47,39.44,39.45,21200.0,28.6605,28.6677,28.646,28.6532,21200.0
2014-10-31 10:40:00,39.46,39.46,39.44,39.44,40200.0,28.6605,28.6605,28.646,28.646,40200.0
2014-10-31 10:45:00,39.45,39.47,39.44,39.45,41200.0,28.6532,28.6677,28.646,28.6532,41200.0
2014-10-31 10:50:00,39.45,39.5,39.45,39.49,63400.0,28.6532,28.6895,28.6532,28.6823,63400.0
2014-10-31 10:55:00,39.49,39.51,39.48,39.5,58800.0,28.6823,28.6968,28.675,28.6895,58800.0
2014-10-31 11:00:00,39.5,39.51,39.47,39.47,40800.0,28.6895,28.6968,28.6677,28.6677,40800.0
2014-10-31 11:05:00,39.47,39.52,39.47,39.51,63900.0,28.6677,28.7041,28.6677,28.6968,63900.0
2014-10-31 11:10:00,39.5,39.51,39.47,39.49,37700.0,28.6895,28.6968,28.6677,28.6823,37700.0
2014-10-31 11:15:00,39.48,39.52,39.48,39.52,70900.0,28.675,28.7041,28.675,28.7041,70900.0
2014-10-31 11:20:00,39.52,39.52,39.49,39.5,85000.0,28.7041,28.7041,28.6823,28.6895,85000.0
2014-10-31 11:25:00,39.51,39.57,39.5,39.56,174900.0,28.6968,28.7404,28.6895,28.7331,174900.0
2014-10-31 11:30:00,39.56,39.57,39.55,39.57,34300.0,28.7331,28.7404,28.7259,28.7404,34300.0
2014-10-31 11:35:00,39.57,39.58,39.55,39.55,58300.0,28.7404,28.7476,28.7259,28.7259,58300.0
2014-10-31 11:40:00,39.55,39.56,39.53,39.56,121100.0,28.7259,28.7331,28.7113,28.7331,121100.0
2014-10-31 11:45:00,39.56,39.56,39.52,39.52,10300.0,28.7331,28.7331,28.7041,28.7041,10300.0
2014-10-31 11:50:00,39.52,39.52,39.51,39.51,28400.0,28.7041,28.7041,28.6968,28.6968,28400.0
2014-10-31 11:55:00,39.51,39.54,39.5,39.54,19500.0,28.6968,28.7186,28.6895,28.7186,19500.0
2014-10-31 12:00:00,39.54,39.54,39.51,39.53,30200.0,28.7186,28.7186,28.6968,28.7113,30200.0
2014-10-31 12:05:00,39.52,39.55,39.52,39.53,69000.0,28.7041,28.7259,28.7041,28.7113,69000.0
2014-10-31 12:10:00,39.54,39.54,39.49,39.53,61300.0,28.7186,28.7186,28.6823,28.7113,61300.0
2014-10-31 12:15:00,39.53,39.53,39.51,39.51,12600.0,28.7113,28.7113,28.6968,28.6968,12600.0
2014-10-31 12:20:00,39.51,39.51,39.47,39.47,46400.0,28.6968,28.6968,28.6677,28.6677,46400.0
2014-10-31 12:25:00,39.47,39.52,39.47,39.5,20100.0,28.6677,28.7041,28.6677,28.6895,20100.0
2014-10-31 12:30:00,39.5,39.55,39.49,39.55,39000.0,28.6895,28.7259,28.6823,28.7259,39000.0
2014-10-31 12:35:00,39.56,39.57,39.54,39.55,78600.0,28.7331,28.7404,28.7186,28.7259,78600.0
2014-10-31 12:40:00,39.55,39.55,39.53,39.54,52500.0,28.7259,28.7259,28.7113,28.7186,52500.0
2014-10-31 12:45:00,39.55,39.58,39.55,39.57,26000.0,28.7259,28.7476,28.7259,28.7404,26000.0
2014-10-31 12:50:00,39.58,39.59,39.57,39.58,32500.0,28.7476,28.7549,28.7404,28.7476,32500.0
2014-10-31 12:55:00,39.59,39.6,39.58,39.6,20100.0,28.7549,28.7622,28.7476,28.7622,20100.0
2014-10-31 13:00:00,39.59,39.6,39.59,39.6,71600.0,28.7549,28.7622,28.7549,28.7622,71600.0
2014-10-31 13:05:00,39.59,39.6,39.58,39.6,68700.0,28.7549,28.7622,28.7476,28.7622,68700.0
2014-10-31 13:10:00,39.6,39.61,39.59,39.59,58300.0,28.7622,28.7694,28.7549,28.7549,58300.0
2014-10-31 13:15:00,39.59,39.61,39.59,39.61,29200.0,28.7549,28.7694,28.7549,28.7694,29200.0
2014-10-31 13:20:00,39.61,39.63,39.6,39.63,45000.0,28.7694,28.784,28.7622,28.784,45000.0
2014-10-31 13:25:00,39.63,39.64,39.61,39.62,37800.0,28.784,28.7912,28.7694,28.7767,37800.0
2014-10-31 13:30:00,39.63,39.63,39.59,39.6,28200.0,28.784,28.784,28.7549,28.7622,28200.0
2014-10-31 13:35:00,39.6,39.61,39.59,39.61,87900.0,28.7622,28.7694,28.7549,28.7694,87900.0
2014-10-31 13:40:00,39.61,39.61,39.59,39.61,5000.0,28.7694,28.7694,28.7549,28.7694,5000.0
2014-10-31 13:45:00,39.6,39.62,39.6,39.6,14400.0,28.7622,28.7767,28.7622,28.7622,14400.0
2014-10-31 13:50:00,39.59,39.59,39.57,39.58,18800.0,28.7549,28.7549,28.7404,28.7476,18800.0
2014-10-31 13:55:00,39.58,39.59,39.57,39.57,12300.0,28.7476,28.7549,28.7404,28.7404,12300.0
2014-10-31 14:00:00,39.58,39.59,39.57,39.59,142700.0,28.7476,28.7549,28.7404,28.7549,142700.0
2014-10-31 14:05:00,39.58,39.59,39.58,39.59,192600.0,28.7476,28.7549,28.7476,28.7549,192600.0
2014-10-31 14:10:00,39.58,39.59,39.58,39.59,11000.0,28.7476,28.7549,28.7476,28.7549,11000.0
2014-10-31 14:15:00,39.59,39.6,39.59,39.59,19100.0,28.7549,28.7622,28.7549,28.7549,19100.0
2014-10-31 14:20:00,39.59,39.6,39.59,39.59,29100.0,28.7549,28.7622,28.7549,28.7549,29100.0
2014-10-31 14:25:00,39.6,39.6,39.59,39.6,12700.0,28.7622,28.7622,28.7549,28.7622,12700.0
2014-10-31 14:30:00,39.6,39.6,39.58,39.59,31700.0,28.7622,28.7622,28.7476,28.7549,31700.0
2014-10-31 14:35:00,39.58,39.59,39.58,39.58,21600.0,28.7476,28.7549,28.7476,28.7476,21600.0
2014-10-31 14:40:00,39.59,39.59,39.57,39.57,48600.0,28.7549,28.7549,28.7404,28.7404,48600.0
2014-10-31 14:45:00,39.57,39.58,39.55,39.55,58500.0,28.7404,28.7476,28.7259,28.7259,58500.0
2014-10-31 14:50:00,39.55,39.57,39.55,39.55,35900.0,28.7259,28.7404,28.7259,28.7259,35900.0
2014-10-31 14:55:00,39.55,39.57,39.55,39.56,30900.0,28.7259,28.7404,28.7259,28.7331,30900.0
2014-10-31 15:00:00,39.55,39.56,39.54,39.56,94700.0,28.7259,28.7331,28.7186,28.7331,94700.0
2014-10-31 15:05:00,39.55,39.58,39.55,39.57,97400.0,28.7259,28.7476,28.7259,28.7404,97400.0
2014-10-31 15:10:00,39.58,39.58,39.57,39.58,9900.0,28.7476,28.7476,28.7404,28.7476,9900.0
2014-10-31 15:15:00,39.57,39.59,39.57,39.58,19400.0,28.7404,28.7549,28.7404,28.7476,19400.0
2014-10-31 15:20:00,39.58,39.58,39.56,39.57,53500.0,28.7476,28.7476,28.7331,28.7404,53500.0
2014-10-31 15:25:00,39.58,39.59,39.57,39.59,62500.0,28.7476,28.7549,28.7404,28.7549,62500.0
2014-10-31 15:30:00,39.59,39.59,39.57,39.59,27300.0,28.7549,28.7549,28.7404,28.7549,27300.0
2014-10-31 15:35:00,39.58,39.59,39.57,39.58,31800.0,28.7476,28.7549,28.7404,28.7476,31800.0
2014-10-31 15:40:00,39.59,39.6,39.58,39.6,38100.0,28.7549,28.7622,28.7476,28.7622,38100.0
2014-10-31 15:45:00,39.59,39.6,39.59,39.59,29400.0,28.7549,28.7622,28.7549,28.7549,29400.0
2014-10-31 15:50:00,39.6,39.61,39.59,39.61,104200.0,28.7622,28.7694,28.7549,28.7694,104200.0
2014-10-31 15:55:00,39.6,39.64,39.6,39.64,134900.0,28.7622,28.7912,28.7622,28.7912,134900.0
2014-11-03 09:30:00,39.38,39.38,39.34,39.36,153600.0,28.6024,28.6024,28.5733,28.5879,153600.0
2014-11-03 09:35:00,39.36,39.37,39.31,39.32,84600.0,28.5879,28.5951,28.5515,28.5588,84600.0
2014-11-03 09:40:00,39.33,39.34,39.31,39.34,23900.0,28.5661,28.5733,28.5515,28.5733,23900.0
2014-11-03 09:45:00,39.33,39.33,39.3,39.3,12300.0,28.5661,28.5661,28.5443,28.5443,12300.0
2014-11-03 09:50:00,39.3,39.32,39.3,39.3,16300.0,28.5443,28.5588,28.5443,28.5443,16300.0
2014-11-03 09:55:00,39.31,39.31,39.29,39.29,23400.0,28.5515,28.5515,28.537,28.537,23400.0
2014-11-03 10:00:00,39.3,39.3,39.26,39.27,136600.0,28.5443,28.5443,28.5152,28.5225,136600.0
2014-11-03 10:05:00,39.26,39.27,39.22,39.22,55800.0,28.5152,28.5225,28.4862,28.4862,55800.0
2014-11-03 10:10:00,39.21,39.26,39.21,39.24,42800.0,28.4789,28.5152,28.4789,28.5007,42800.0
2014-11-03 10:15:00,39.23,39.24,39.22,39.22,25600.0,28.4934,28.5007,28.4862,28.4862,25600.0
2014-11-03 10:20:00,39.21,39.23,39.21,39.22,28700.0,28.4789,28.4934,28.4789,28.4862,28700.0
2014-11-03 10:25:00,39.22,39.23,39.21,39.22,19700.0,28.4862,28.4934,28.4789,28.4862,19700.0
2014-11-03 10:30:00,39.22,39.24,39.22,39.23,19600.0,28.4862,28.5007,28.4862,28.4934,19600.0
2014-11-03 10:35:00,39.23,39.25,39.23,39.23,28800.0,28.4934,28.508,28.4934,28.4934,28800.0
2014-11-03 10:40:00,39.23,39.23,39.21,39.21,15600.0,28.4934,28.4934,28.4789,28.4789,15600.0
2014-11-03 10:45:00,39.2,39.21,39.19,39.19,15100.0,28.4716,28.4789,28.4644,28.4644,15100.0
2014-11-03 10:50:00,39.19,39.23,39.18,39.23,27500.0,28.4644,28.4934,28.4571,28.4934,27500.0
2014-11-03 10:55:00,39.23,39.27,39.22,39.26,21000.0,28.4934,28.5225,28.4862,28.5152,21000.0
2014-11-03 11:00:00,39.26,39.28,39.25,39.28,23400.0,28.5152,28.5297,28.508,28.5297,23400.0
2014-11-03 11:05:00,39.28,39.28,39.25,39.25,21200.0,28.5297,28.5297,28.508,28.508,21200.0
2014-11-03 11:10:00,39.24,39.27,39.23,39.23,18700.0,28.5007,28.5225,28.4934,28.4934,18700.0
2014-11-03 11:15:00,39.23,39.25,39.21,39.22,23700.0,28.4934,28.508,28.4789,28.4862,23700.0
2014-11-03 11:20:00,39.22,39.23,39.21,39.23,20200.0,28.4862,28.4934,28.4789,28.4934,20200.0
2014-11-03 11:25:00,39.23,39.25,39.23,39.25,30900.0,28.4934,28.508,28.4934,28.508,30900.0
2014-11-03 11:30:00,39.26,39.28,39.23,39.26,36200.0,28.5152,28.5297,28.4934,28.5152,36200.0
2014-11-03 11:35:00,39.26,39.27,39.25,39.26,20700.0,28.5152,28.5225,28.508,28.5152,20700.0
2014-11-03 11:40:00,39.26,39.29,39.26,39.29,15800.0,28.5152,28.537,28.5152,28.537,15800.0
2014-11-03 11:45:00,39.29,39.31,39.29,39.3,11800.0,28.537,28.5515,28.537,28.5443,11800.0
2014-11-03 11:50:00,39.3,39.3,39.28,39.29,13700.0,28.5443,28.5443,28.5297,28.537,13700.0
2014-11-03 11:55:00,39.3,39.31,39.29,39.3,215200.0,28.5443,28.5515,28.537,28.5443,215200.0
2014-11-03 12:00:00,39.3,39.31,39.29,39.31,8600.0,28.5443,28.5515,28.537,28.5515,8600.0
2014-11-03 12:05:00,39.3,39.32,39.3,39.32,7300.0,28.5443,28.5588,28.5443,28.5588,7300.0
2014-11-03 12:10:00,39.33,39.33,39.31,39.32,17800.0,28.5661,28.5661,28.5515,28.5588,17800.0
2014-11-03 12:15:00,39.32,39.33,39.31,39.31,14700.0,28.5588,28.5661,28.5515,28.5515,14700.0
2014-11-03 12:20:00,39.31,39.32,39.31,39.31,26600.0,28.5515,28.5588,28.5515,28.5515,26600.0
2014-11-03 12:25:00,39.31,39.33,39.31,39.33,9400.0,28.5515,28.5661,28.5515,28.5661,9400.0
2014-11-03 12:30:00,39.33,39.34,39.33,39.34,9700.0,28.5661,28.5733,28.5661,28.5733,9700.0
2014-11-03 12:35:00,39.33,39.34,39.33,39.34,11100.0,28.5661,28.5733,28.5661,28.5733,11100.0
2014-11-03 12:40:00,39.33,39.34,39.32,39.33,13400.0,28.5661,28.5733,28.5588,28.5661,13400.0
2014-11-03 12:45:00,39.34,39.34,39.33,39.33,5700.0,28.5733,28.5733,28.5661,28.5661,5700.0
2014-11-03 12:50:00,39.33,39.34,39.33,39.34,71800.0,28.5661,28.5733,28.5661,28.5733,71800.0
2014-11-03 12:55:00,39.34,39.4,39.34,39.4,38200.0,28.5733,28.6169,28.5733,28.6169,38200.0
2014-11-03 13:00:00,39.4,39.4,39.37,39.38,129500.0,28.6169,28.6169,28.5951,28.6024,129500.0
2014-11-03 13:05:00,39.38,39.39,39.37,39.38,92800.0,28.6024,28.6096,28.5951,28.6024,92800.0
2014-11-03 13:10:00,39.38,39.38,39.37,39.37,94000.0,28.6024,28.6024,28.5951,28.5951,94000.0
2014-11-03 13:15:00,39.36,39.38,39.36,39.36,142800.0,28.5879,28.6024,28.5879,28.5879,142800.0
2014-11-03 13:20:00,39.37,39.38,39.36,39.38,59100.0,28.5951,28.6024,28.5879,28.6024,59100.0
2014-11-03 13:25:00,39.37,39.39,39.37,39.38,96900.0,28.5951,28.6096,28.5951,28.6024,96900.0
2014-11-03 13:30:00,39.38,39.38,39.37,39.38,28500.0,28.6024,28.6024,28.5951,28.6024,28500.0
2014-11-03 13:35:00,39.38,39.39,39.37,39.39,39000.0,28.6024,28.6096,28.5951,28.6096,39000.0
2014-11-03 13:40:00,39.39,39.39,39.37,39.38,37100.0,28.6096,28.6096,28.5951,28.6024,37100.0
2014-11-03 13:45:00,39.38,39.39,39.37,39.38,41600.0,28.6024,28.6096,28.5951,28.6024,41600.0
2014-11-03 13:50:00,39.38,39.4,39.37,39.4,27000.0,28.6024,28.6169,28.5951,28.6169,27000.0
2014-11-03 13:55:00,39.4,39.41,39.39,39.4,48800.0,28.6169,28.6242,28.6096,28.6169,48800.0
2014-11-03 14:00:00,39.4,39.41,39.39,39.4,13200.0,28.6169,28.6242,28.6096,28.6169,13200.0
2014-11-03 14:05:00,39.4,39.4,39.38,39.4,39000.0,28.6169,28.6169,28.6024,28.6169,39000.0
2014-11-03 14:10:00,39.39,39.42,39.39,39.42,26400.0,28.6096,28.6314,28.6096,28.6314,26400.0
2014-11-03 14:15:00,39.42,39.44,39.41,39.42,79100.0,28.6314,28.646,28.6242,28.6314,79100.0
2014-11-03 14:20:00,39.43,39.43,39.41,39.43,16800.0,28.6387,28.6387,28.6242,28.6387,16800.0
2014-11-03 14:25:00,39.43,39.43,39.4,39.41,16500.0,28.6387,28.6387,28.6169,28.6242,16500.0
2014-11-03 14:30:00,39.4,39.4,39.37,39.38,43900.0,28.6169,28.6169,28.5951,28.6024,43900.0
2014-11-03 14:35:00,39.39,39.39,39.37,39.38,16000.0,28.6096,28.6096,28.5951,28.6024,16000.0
2014-11-03 14:40:00,39.38,39.38,39.35,39.36,86800.0,28.6024,28.6024,28.5806,28.5879,86800.0
2014-11-03 14:45:00,39.36,39.36,39.33,39.35,47500.0,28.5879,28.5879,28.5661,28.5806,47500.0
2014-11-03 14:50:00,39.34,39.35,39.33,39.33,135500.0,28.5733,28.5806,28.5661,28.5661,135500.0
2014-11-03 14:55:00,39.33,39.35,39.33,39.34,52300.0,28.5661,28.5806,28.5661,28.5733,52300.0
2014-11-03 15:00:00,39.34,39.35,39.33,39.34,16000.0,28.5733,28.5806,28.5661,28.5733,16000.0
2014-11-03 15:05:00,39.34,39.36,39.34,39.35,19800.0,28.5733,28.5879,28.5733,28.5806,19800.0
2014-11-03 15:10:00,39.36,39.36,39.35,39.35,41700.0,28.5879,28.5879,28.5806,28.5806,41700.0
2014-11-03 15:15:00,39.36,39.36,39.34,39.34,23500.0,28.5879,28.5879,28.5733,28.5733,23500.0
2014-11-03 15:20:00,39.35,39.35,39.33,39.34,67600.0,28.5806,28.5806,28.5661,28.5733,67600.0
2014-11-03 15:25:00,39.34,39.34,39.3,39.3,47500.0,28.5733,28.5733,28.5443,28.5443,47500.0
2014-11-03 15:30:00,39.3,39.32,39.3,39.32,93200.0,28.5443,28.5588,28.5443,28.5588,93200.0
2014-11-03 15:35:00,39.32,39.32,39.29,39.3,38500.0,28.5588,28.5588,28.537,28.5443,38500.0
2014-11-03 15:40:00,39.3,39.31,39.3,39.3,39200.0,28.5443,28.5515,28.5443,28.5443,39200.0
2014-11-03 15:45:00,39.3,39.32,39.3,39.31,78000.0,28.5443,28.5588,28.5443,28.5515,78000.0
2014-11-03 15:50:00,39.31,39.32,39.3,39.31,46800.0,28.5515,28.5588,28.5443,28.5515,46800.0
2014-11-03 15:55:00,39.31,39.33,39.3,39.33,70600.0,28.5515,28.5661,28.5443,28.5661,70600.0
2014-11-04 09:30:00,39.03,39.1,39.0,39.08,77500.0,28.3482,28.399,28.3264,28.3845,77500.0
2014-11-04 09:35:00,39.08,39.09,39.05,39.06,28500.0,28.3845,28.3917,28.3627,28.37,28500.0
2014-11-04 09:40:00,39.06,39.07,39.01,39.02,50800.0,28.37,28.3772,28.3336,28.3409,50800.0
2014-11-04 09:45:00,39.02,39.03,39.0,39.03,13100.0,28.3409,28.3482,28.3264,28.3482,13100.0
2014-11-04 09:50:00,39.02,39.05,39.0,39.04,9900.0,28.3409,28.3627,28.3264,28.3554,9900.0
2014-11-04 09:55:00,39.04,39.05,39.03,39.03,25400.0,28.3554,28.3627,28.3482,28.3482,25400.0
2014-11-04 10:00:00,39.03,39.09,39.03,39.07,10700.0,28.3482,28.3917,28.3482,28.3772,10700.0
2014-11-04 10:05:00,39.07,39.08,39.04,39.04,68500.0,28.3772,28.3845,28.3554,28.3554,68500.0
2014-11-04 10:10:00,39.05,39.07,39.05,39.05,22700.0,28.3627,28.3772,28.3627,28.3627,22700.0
2014-11-04 10:15:00,39.02,39.02,38.98,39.01,30000.0,28.3409,28.3409,28.3119,28.3336,30000.0
2014-11-04 10:20:00,39.01,39.03,39.01,39.03,8000.0,28.3336,28.3482,28.3336,28.3482,8000.0
2014-11-04 10:25:00,39.01,39.02,38.97,38.98,35300.0,28.3336,28.3409,28.3046,28.3119,35300.0
2014-11-04 10:30:00,38.98,38.99,38.94,38.94,25900.0,28.3119,28.3191,28.2828,28.2828,25900.0
2014-11-04 10:35:00,38.94,38.96,38.94,38.95,6600.0,28.2828,28.2973,28.2828,28.2901,6600.0
2014-11-04 10:40:00,38.95,38.98,38.94,38.98,24500.0,28.2901,28.3119,28.2828,28.3119,24500.0
2014-11-04 10:45:00,38.97,38.99,38.94,38.94,36800.0,28.3046,28.3191,28.2828,28.2828,36800.0
2014-11-04 10:50:00,38.94,38.95,38.91,38.93,25500.0,28.2828,28.2901,28.261,28.2755,25500.0
2014-11-04 10:55:00,38.92,38.92,38.89,38.89,42300.0,28.2683,28.2683,28.2465,28.2465,42300.0
2014-11-04 11:00:00,38.87,38.89,38.87,38.89,19300.0,28.232,28.2465,28.232,28.2465,19300.0
2014-11-04 11:05:00,38.88,38.92,38.86,38.86,30700.0,28.2392,28.2683,28.2247,28.2247,30700.0
2014-11-04 11:10:00,38.86,38.9,38.85,38.88,10600.0,28.2247,28.2537,28.2174,28.2392,10600.0
2014-11-04 11:15:00,38.88,38.89,38.87,38.89,12700.0,28.2392,28.2465,28.232,28.2465,12700.0
2014-11-04 11:20:00,38.88,38.9,38.86,38.89,9200.0,28.2392,28.2537,28.2247,28.2465,9200.0
2014-11-04 11:25:00,38.89,38.94,38.89,38.93,23000.0,28.2465,28.2828,28.2465,28.2755,23000.0
2014-11-04 11:30:00,38.92,38.93,38.9,38.92,28400.0,28.2683,28.2755,28.2537,28.2683,28400.0
2014-11-04 11:35:00,38.91,38.91,38.89,38.9,13500.0,28.261,28.261,28.2465,28.2537,13500.0
2014-11-04 11:40:00,38.9,38.91,38.88,38.89,24700.0,28.2537,28.261,28.2392,28.2465,24700.0
2014-11-04 11:45:00,38.89,38.91,38.88,38.9,8300.0,28.2465,28.261,28.2392,28.2537,8300.0
2014-11-04 11:50:00,38.9,38.9,38.88,38.89,11700.0,28.2537,28.2537,28.2392,28.2465,11700.0
2014-11-04 11:55:00,38.89,38.89,38.86,38.88,9200.0,28.2465,28.2465,28.2247,28.2392,9200.0
2014-11-04 12:00:00,38.87,38.93,38.87,38.93,167600.0,28.232,28.2755,28.232,28.2755,167600.0
2014-11-04 12:05:00,38.92,38.94,38.91,38.94,22600.0,28.2683,28.2828,28.261,28.2828,22600.0
2014-11-04 12:10:00,38.94,38.95,38.93,38.95,8400.0,28.2828,28.2901,28.2755,28.2901,8400.0
2014-11-04 12:15:00,38.95,38.96,38.94,38.94,22400.0,28.2901,28.2973,28.2828,28.2828,22400.0
2014-11-04 12:20:00,38.95,38.96,38.95,38.96,19700.0,28.2901,28.2973,28.2901,28.2973,19700.0
2014-11-04 12:25:00,38.97,38.98,38.96,38.97,34100.0,28.3046,28.3119,28.2973,28.3046,34100.0
2014-11-04 12:30:00,38.97,38.98,38.97,38.98,14700.0,28.3046,28.3119,28.3046,28.3119,14700.0
2014-11-04 12:35:00,38.97,38.98,38.96,38.97,9200.0,28.3046,28.3119,28.2973,28.3046,9200.0
2014-11-04 12:40:00,38.97,38.98,38.96,38.98,29300.0,28.3046,28.3119,28.2973,28.3119,29300.0
2014-11-04 12:45:00,38.99,39.02,38.99,39.0,25300.0,28.3191,28.3409,28.3191,28.3264,25300.0
2014-11-04 12:50:00,39.01,39.02,39.0,39.01,9800.0,28.3336,28.3409,28.3264,28.3336,9800.0
2014-11-04 12:55:00,39.0,39.02,39.0,39.01,3900.0,28.3264,28.3409,28.3264,28.3336,3900.0
2014-11-04 13:00:00,39.01,39.02,39.0,39.02,15100.0,28.3336,28.3409,28.3264,28.3409,15100.0
2014-11-04 13:05:00,39.02,39.02,39.0,39.02,46600.0,28.3409,28.3409,28.3264,28.3409,46600.0
2014-11-04 13:10:00,39.01,39.02,39.0,39.01,67200.0,28.3336,28.3409,28.3264,28.3336,67200.0
2014-11-04 13:15:00,39.01,39.02,38.99,39.0,26900.0,28.3336,28.3409,28.3191,28.3264,26900.0
2014-11-04 13:20:00,38.99,39.0,38.97,38.97,29300.0,28.3191,28.3264,28.3046,28.3046,29300.0
2014-11-04 13:25:00,38.98,38.99,38.97,38.99,25900.0,28.3119,28.3191,28.3046,28.3191,25900.0
2014-11-04 13:30:00,38.98,38.99,38.97,38.97,12100.0,28.3119,28.3191,28.3046,28.3046,12100.0
2014-11-04 13:35:00,38.97,39.0,38.97,39.0,20600.0,28.3046,28.3264,28.3046,28.3264,20600.0
2014-11-04 13:40:00,38.99,39.0,38.98,38.99,10700.0,28.3191,28.3264,28.3119,28.3191,10700.0
2014-11-04 13:45:00,38.99,39.02,38.99,39.02,15200.0,28.3191,28.3409,28.3191,28.3409,15200.0
2014-11-04 13:50:00,39.02,39.07,39.01,39.07,13800.0,28.3409,28.3772,28.3336,28.3772,13800.0
2014-11-04 13:55:00,39.07,39.09,39.06,39.08,30200.0,28.3772,28.3917,28.37,28.3845,30200.0
2014-11-04 14:00:00,39.08,39.09,39.08,39.09,38200.0,28.3845,28.3917,28.3845,28.3917,38200.0
2014-11-04 14:05:00,39.09,39.09,39.07,39.07,31700.0,28.3917,28.3917,28.3772,28.3772,31700.0
2014-11-04 14:10:00,39.07,39.08,39.06,39.07,40200.0,28.3772,28.3845,28.37,28.3772,40200.0
2014-11-04 14:15:00,39.07,39.07,39.05,39.05,12800.0,28.3772,28.3772,28.3627,28.3627,12800.0
2014-11-04 14:20:00,39.05,39.07,39.03,39.03,79700.0,28.3627,28.3772,28.3482,28.3482,79700.0
2014-11-04 14:25:00,39.03,39.06,39.03,39.04,34400.0,28.3482,28.37,28.3482,28.3554,34400.0
2014-11-04 14:30:00,39.03,39.04,39.01,39.02,299000.0,28.3482,28.3554,28.3336,28.3409,299000.0
2014-11-04 14:35:00,39.02,39.05,39.01,39.04,14400.0,28.3409,28.3627,28.3336,28.3554,14400.0
2014-11-04 14:40:00,39.04,39.05,39.02,39.03,27400.0,28.3554,28.3627,28.3409,28.3482,27400.0
2014-11-04 14:45:00,39.03,39.05,39.02,39.04,25600.0,28.3482,28.3627,28.3409,28.3554,25600.0
2014-11-04 14:50:00,39.04,39.05,39.03,39.04,16200.0,28.3554,28.3627,28.3482,28.3554,16200.0
2014-11-04 14:55:00,39.05,39.08,39.04,39.07,38800.0,28.3627,28.3845,28.3554,28.3772,38800.0
2014-11-04 15:00:00,39.08,39.08,39.05,39.05,9200.0,28.3845,28.3845,28.3627,28.3627,9200.0
2014-11-04 15:05:00,39.06,39.07,39.05,39.06,30700.0,28.37,28.3772,28.3627,28.37,30700.0
2014-11-04 15:10:00,39.07,39.07,39.04,39.06,14200.0,28.3772,28.3772,28.3554,28.37,14200.0
2014-11-04 15:15:00,39.05,39.07,39.05,39.06,18000.0,28.3627,28.3772,28.3627,28.37,18000.0
2014-11-04 15:20:00,39.08,39.08,39.07,39.08,3900.0,28.3845,28.3845,28.3772,28.3845,3900.0
2014-11-04 15:25:00,39.07,39.08,39.03,39.05,14800.0,28.3772,28.3845,28.3482,28.3627,14800.0
2014-11-04 15:30:00,39.05,39.06,39.04,39.04,35300.0,28.3627,28.37,28.3554,28.3554,35300.0
2014-11-04 15:35:00,39.05,39.06,39.03,39.03,33800.0,28.3627,28.37,28.3482,28.3482,33800.0
2014-11-04 15:40:00,39.04,39.07,39.03,39.06,26300.0,28.3554,28.3772,28.3482,28.37,26300.0
2014-11-04 15:45:00,39.07,39.08,39.06,39.08,28500.0,28.3772,28.3845,28.37,28.3845,28500.0
2014-11-04 15:50:00,39.07,39.08,39.07,39.07,35500.0,28.3772,28.3845,28.3772,28.3772,35500.0
2014-11-04 15:55:00,39.07,39.08,39.07,39.08,52400.0,28.3772,28.3845,28.3772,28.3845,52400.0
2014-11-05 09:30:00,39.13,39.15,39.09,39.11,81800.0,28.4208,28.4353,28.3917,28.4063,81800.0
2014-11-05 09:35:00,39.11,39.11,39.05,39.05,108900.0,28.4063,28.4063,28.3627,28.3627,108900.0
2014-11-05 09:40:00,39.05,39.05,39.02,39.04,47700.0,28.3627,28.3627,28.3409,28.3554,47700.0
2014-11-05 09:45:00,39.03,39.05,39.01,39.01,21000.0,28.3482,28.3627,28.3336,28.3336,21000.0
2014-11-05 09:50:00,39.01,39.04,39.01,39.03,12300.0,28.3336,28.3554,28.3336,28.3482,12300.0
2014-11-05 09:55:00,39.03,39.05,39.01,39.04,63100.0,28.3482,28.3627,28.3336,28.3554,63100.0
2014-11-05 10:00:00,39.05,39.05,38.99,39.02,30100.0,28.3627,28.3627,28.3191,28.3409,30100.0
2014-11-05 10:05:00,39.03,39.05,39.02,39.04,34700.0,28.3482,28.3627,28.3409,28.3554,34700.0
2014-11-05 10:10:00,39.04,39.04,38.99,39.0,36000.0,28.3554,28.3554,28.3191,28.3264,36000.0
2014-11-05 10:15:00,39.0,39.01,38.98,39.0,13300.0,28.3264,28.3336,28.3119,28.3264,13300.0
2014-11-05 10:20:00,38.99,39.0,38.98,38.99,73700.0,28.3191,28.3264,28.3119,28.3191,73700.0
2014-11-05 10:25:00,39.0,39.0,38.97,38.98,9300.0,28.3264,28.3264,28.3046,28.3119,9300.0
2014-11-05 10:30:00,38.98,39.0,38.95,38.95,29500.0,28.3119,28.3264,28.2901,28.2901,29500.0
2014-11-05 10:35:00,38.95,38.99,38.95,38.99,11700.0,28.2901,28.3191,28.2901,28.3191,11700.0
2014-11-05 10:40:00,38.98,39.0,38.96,39.0,32500.0,28.3119,28.3264,28.2973,28.3264,32500.0
2014-11-05 10:45:00,39.0,39.03,38.98,39.01,42300.0,28.3264,28.3482,28.3119,28.3336,42300.0
2014-11-05 10:50:00,39.01,39.06,39.01,39.04,44200.0,28.3336,28.37,28.3336,28.3554,44200.0
2014-11-05 10:55:00,39.05,39.09,39.03,39.09,24900.0,28.3627,28.3917,28.3482,28.3917,24900.0
2014-11-05 11:00:00,39.09,39.13,39.08,39.09,32600.0,28.3917,28.4208,28.3845,28.3917,32600.0
2014-11-05 11:05:00,39.08,39.09,39.06,39.08,16700.0,28.3845,28.3917,28.37,28.3845,16700.0
2014-11-05 11:10:00,39.08,39.1,39.08,39.1,37200.0,28.3845,28.399,28.3845,28.399,37200.0
2014-11-05 11:15:00,39.09,39.09,39.07,39.08,10900.0,28.3917,28.3917,28.3772,28.3845,10900.0
2014-11-05 11:20:00,39.07,39.08,39.05,39.05,12000.0,28.3772,28.3845,28.3627,28.3627,12000.0
2014-11-05 11:25:00,39.05,39.09,39.05,39.08,27700.0,28.3627,28.3917,28.3627,28.3845,27700.0
2014-11-05 11:30:00,39.08,39.12,39.07,39.11,7400.0,28.3845,28.4135,28.3772,28.4063,7400.0
2014-11-05 11:35:00,39.11,39.12,39.08,39.09,26800.0,28.4063,28.4135,28.3845,28.3917,26800.0
2014-11-05 11:40:00,39.09,39.1,39.08,39.1,15000.0,28.3917,28.399,28.3845,28.399,15000.0
2014-11-05 11:45:00,39.09,39.13,39.09,39.12,43900.0,28.3917,28.4208,28.3917,28.4135,43900.0
2014-11-05 11:50:00,39.13,39.14,39.13,39.13,13800.0,28.4208,28.4281,28.4208,28.4208,13800.0
2014-11-05 11:55:00,39.13,39.14,39.12,39.13,17000.0,28.4208,28.4281,28.4135,28.4208,17000.0
2014-11-05 12:00:00,39.14,39.16,39.12,39.15,40300.0,28.4281,28.4426,28.4135,28.4353,40300.0
2014-11-05 12:05:00,39.16,39.16,39.14,39.14,19600.0,28.4426,28.4426,28.4281,28.4281,19600.0
2014-11-05 12:10:00,39.15,39.15,39.13,39.14,12100.0,28.4353,28.4353,28.4208,28.4281,12100.0
2014-11-05 12:15:00,39.13,39.14,39.11,39.12,18900.0,28.4208,28.4281,28.4063,28.4135,18900.0
2014-11-05 12:20:00,39.13,39.13,39.11,39.12,11900.0,28.4208,28.4208,28.4063,28.4135,11900.0
2014-11-05 12:25:00,39.13,39.13,39.08,39.08,8800.0,28.4208,28.4208,28.3845,28.3845,8800.0
2014-11-05 12:30:00,39.08,39.1,39.08,39.1,7600.0,28.3845,28.399,28.3845,28.399,7600.0
2014-11-05 12:35:00,39.11,39.12,39.11,39.11,7300.0,28.4063,28.4135,28.4063,28.4063,7300.0
2014-11-05 12:40:00,39.11,39.12,39.11,39.12,3200.0,28.4063,28.4135,28.4063,28.4135,3200.0
2014-11-05 12:45:00,39.12,39.13,39.11,39.11,11700.0,28.4135,28.4208,28.4063,28.4063,11700.0
2014-11-05 12:50:00,39.12,39.14,39.11,39.14,16500.0,28.4135,28.4281,28.4063,28.4281,16500.0
2014-11-05 12:55:00,39.14,39.14,39.12,39.12,9700.0,28.4281,28.4281,28.4135,28.4135,9700.0
2014-11-05 13:00:00,39.12,39.13,39.11,39.12,47900.0,28.4135,28.4208,28.4063,28.4135,47900.0
2014-11-05 13:05:00,39.13,39.13,39.12,39.13,24700.0,28.4208,28.4208,28.4135,28.4208,24700.0
2014-11-05 13:10:00,39.13,39.14,39.12,39.12,35200.0,28.4208,28.4281,28.4135,28.4135,35200.0
2014-11-05 13:15:00,39.13,39.13,39.1,39.11,15000.0,28.4208,28.4208,28.399,28.4063,15000.0
2014-11-05 13:20:00,39.1,39.12,39.09,39.12,45000.0,28.399,28.4135,28.3917,28.4135,45000.0
2014-11-05 13:25:00,39.11,39.12,39.11,39.11,36100.0,28.4063,28.4135,28.4063,28.4063,36100.0
2014-11-05 13:30:00,39.12,39.13,39.11,39.12,57600.0,28.4135,28.4208,28.4063,28.4135,57600.0
2014-11-05 13:35:00,39.12,39.12,39.07,39.07,66700.0,28.4135,28.4135,28.3772,28.3772,66700.0
2014-11-05 13:40:00,39.07,39.07,39.03,39.04,38300.0,28.3772,28.3772,28.3482,28.3554,38300.0
2014-11-05 13:45:00,39.04,39.05,39.02,39.05,26200.0,28.3554,28.3627,28.3409,28.3627,26200.0
2014-11-05 13:50:00,39.05,39.06,39.04,39.05,18200.0,28.3627,28.37,28.3554,28.3627,18200.0
2014-11-05 13:55:00,39.06,39.06,39.04,39.06,14000.0,28.37,28.37,28.3554,28.37,14000.0
2014-11-05 14:00:00,39.06,39.07,39.05,39.07,22700.0,28.37,28.3772,28.3627,28.3772,22700.0
2014-11-05 14:05:00,39.07,39.07,39.05,39.06,19100.0,28.3772,28.3772,28.3627,28.37,19100.0
2014-11-05 14:10:00,39.05,39.08,39.05,39.08,65300.0,28.3627,28.3845,28.3627,28.3845,65300.0
2014-11-05 14:15:00,39.08,39.09,39.07,39.09,57000.0,28.3845,28.3917,28.3772,28.3917,57000.0
2014-11-05 14:20:00,39.08,39.09,39.07,39.09,18000.0,28.3845,28.3917,28.3772,28.3917,18000.0
2014-11-05 14:25:00,39.08,39.1,39.08,39.1,17900.0,28.3845,28.399,28.3845,28.399,17900.0
2014-11-05 14:30:00,39.1,39.1,39.07,39.08,25500.0,28.399,28.399,28.3772,28.3845,25500.0
2014-11-05 14:35:00,39.08,39.08,39.07,39.08,21300.0,28.3845,28.3845,28.3772,28.3845,21300.0
2014-11-05 14:40:00,39.08,39.08,39.06,39.07,39000.0,28.3845,28.3845,28.37,28.3772,39000.0
2014-11-05 14:45:00,39.07,39.09,39.06,39.07,53200.0,28.3772,28.3917,28.37,28.3772,53200.0
2014-11-05 14:50:00,39.08,39.08,39.07,39.08,17500.0,28.3845,28.3845,28.3772,28.3845,17500.0
2014-11-05 14:55:00,39.08,39.11,39.08,39.11,19300.0,28.3845,28.4063,28.3845,28.4063,19300.0
2014-11-05 15:00:00,39.11,39.11,39.09,39.1,40400.0,28.4063,28.4063,28.3917,28.399,40400.0
2014-11-05 15:05:00,39.1,39.11,39.09,39.09,37600.0,28.399,28.4063,28.3917,28.3917,37600.0
2014-11-05 15:10:00,39.09,39.1,39.09,39.1,14800.0,28.3917,28.399,28.3917,28.399,14800.0
2014-11-05 15:15:00,39.1,39.1,39.09,39.1,35800.0,28.399,28.399,28.3917,28.399,35800.0
2014-11-05 15:20:00,39.1,39.1,39.07,39.08,32400.0,28.399,28.399,28.3772,28.3845,32400.0
2014-11-05 15:25:00,39.08,39.1,39.08,39.1,33800.0,28.3845,28.399,28.3845,28.399,33800.0
2014-11-05 15:30:00,39.1,39.11,39.08,39.11,53000.0,28.399,28.4063,28.3845,28.4063,53000.0
2014-11-05 15:35:00,39.1,39.11,39.1,39.1,47500.0,28.399,28.4063,28.399,28.399,47500.0
2014-11-05 15:40:00,39.09,39.11,39.09,39.11,59700.0,28.3917,28.4063,28.3917,28.4063,59700.0
2014-11-05 15:45:00,39.1,39.11,39.09,39.11,112100.0,28.399,28.4063,28.3917,28.4063,112100.0
2014-11-05 15:50:00,39.11,39.12,39.09,39.1,19800.0,28.4063,28.4135,28.3917,28.399,19800.0
2014-11-05 15:55:00,39.09,39.11,39.09,39.1,174700.0,28.3917,28.4063,28.3917,28.399,174700.0
2014-11-06 09:30:00,39.05,39.11,39.03,39.1,84200.0,28.3627,28.4063,28.3482,28.399,84200.0
2014-11-06 09:35:00,39.09,39.1,39.06,39.07,23100.0,28.3917,28.399,28.37,28.3772,23100.0
2014-11-06 09:40:00,39.1,39.12,39.07,39.1,41600.0,28.399,28.4135,28.3772,28.399,41600.0
2014-11-06 09:45:00,39.11,39.14,39.07,39.14,17200.0,28.4063,28.4281,28.3772,28.4281,17200.0
2014-11-06 09:50:00,39.14,39.14,39.07,39.08,41700.0,28.4281,28.4281,28.3772,28.3845,41700.0
2014-11-06 09:55:00,39.08,39.09,39.06,39.08,14000.0,28.3845,28.3917,28.37,28.3845,14000.0
2014-11-06 10:00:00,39.08,39.1,38.98,39.0,49600.0,28.3845,28.399,28.3119,28.3264,49600.0
2014-11-06 10:05:00,38.99,39.01,38.98,38.99,69300.0,28.3191,28.3336,28.3119,28.3191,69300.0
2014-11-06 10:10:00,38.99,39.0,38.91,38.93,41100.0,28.3191,28.3264,28.261,28.2755,41100.0
2014-11-06 10:15:00,38.92,38.93,38.86,38.91,99800.0,28.2683,28.2755,28.2247,28.261,99800.0
2014-11-06 10:20:00,38.9,38.97,38.9,38.96,218200.0,28.2537,28.3046,28.2537,28.2973,218200.0
2014-11-06 10:25:00,38.96,38.97,38.9,38.92,107900.0,28.2973,28.3046,28.2537,28.2683,107900.0
2014-11-06 10:30:00,38.91,38.91,38.84,38.88,121000.0,28.261,28.261,28.2102,28.2392,121000.0
2014-11-06 10:35:00,38.88,38.92,38.87,38.92,32600.0,28.2392,28.2683,28.232,28.2683,32600.0
2014-11-06 10:40:00,38.91,38.96,38.91,38.94,173300.0,28.261,28.2973,28.261,28.2828,173300.0
2014-11-06 10:45:00,38.95,38.98,38.94,38.96,70500.0,28.2901,28.3119,28.2828,28.2973,70500.0
2014-11-06 10:50:00,38.96,39.0,38.95,38.99,15600.0,28.2973,28.3264,28.2901,28.3191,15600.0
2014-11-06 10:55:00,38.99,39.01,38.98,39.01,5600.0,28.3191,28.3336,28.3119,28.3336,5600.0
2014-11-06 11:00:00,39.0,39.02,38.99,39.02,43800.0,28.3264,28.3409,28.3191,28.3409,43800.0
2014-11-06 11:05:00,39.03,39.03,38.99,38.99,37200.0,28.3482,28.3482,28.3191,28.3191,37200.0
2014-11-06 11:10:00,39.0,39.0,38.95,38.95,94700.0,28.3264,28.3264,28.2901,28.2901,94700.0
2014-11-06 11:15:00,38.96,38.99,38.95,38.99,103600.0,28.2973,28.3191,28.2901,28.3191,103600.0
2014-11-06 11:20:00,38.98,38.99,38.95,38.98,48400.0,28.3119,28.3191,28.2901,28.3119,48400.0
2014-11-06 11:25:00,38.97,38.98,38.94,38.96,25100.0,28.3046,28.3119,28.2828,28.2973,25100.0
2014-11-06 11:30:00,38.96,38.97,38.95,38.96,23000.0,28.2973,28.3046,28.2901,28.2973,23000.0
2014-11-06 11:35:00,38.96,38.96,38.91,38.93,45400.0,28.2973,28.2973,28.261,28.2755,45400.0
2014-11-06 11:40:00,38.94,38.94,38.92,38.94,12200.0,28.2828,28.2828,28.2683,28.2828,12200.0
2014-11-06 11:45:00,38.93,38.94,38.91,38.91,18400.0,28.2755,28.2828,28.261,28.261,18400.0
2014-11-06 11:50:00,38.91,38.92,38.89,38.9,15500.0,28.261,28.2683,28.2465,28.2537,15500.0
2014-11-06 11:55:00,38.9,38.91,38.9,38.91,5600.0,28.2537,28.261,28.2537,28.261,5600.0
2014-11-06 12:00:00,38.9,38.91,38.88,38.9,4500.0,28.2537,28.261,28.2392,28.2537,4500.0
2014-11-06 12:05:00,38.9,38.91,38.89,38.89,10400.0,28.2537,28.261,28.2465,28.2465,10400.0
2014-11-06 12:10:00,38.9,38.91,38.88,38.9,45600.0,28.2537,28.261,28.2392,28.2537,45600.0
2014-11-06 12:15:00,38.9,38.92,38.88,38.92,36100.0,28.2537,28.2683,28.2392,28.2683,36100.0
2014-11-06 12:20:00,38.92,38.93,38.91,38.92,31700.0,28.2683,28.2755,28.261,28.2683,31700.0
2014-11-06 12:25:00,38.93,38.93,38.91,38.92,11400.0,28.2755,28.2755,28.261,28.2683,11400.0
2014-11-06 12:30:00,38.92,38.93,38.91,38.91,7000.0,28.2683,28.2755,28.261,28.261,7000.0
2014-11-06 12:35:00,38.92,38.93,38.89,38.9,19500.0,28.2683,28.2755,28.2465,28.2537,19500.0
2014-11-06 12:40:00,38.89,38.91,38.89,38.9,66000.0,28.2465,28.261,28.2465,28.2537,66000.0
2014-11-06 12:45:00,38.9,38.92,38.9,38.91,14500.0,28.2537,28.2683,28.2537,28.261,14500.0
2014-11-06 12:50:00,38.92,38.92,38.9,38.9,28900.0,28.2683,28.2683,28.2537,28.2537,28900.0
2014-11-06 12:55:00,38.9,38.92,38.9,38.91,13400.0,28.2537,28.2683,28.2537,28.261,13400.0
2014-11-06 13:00:00,38.91,38.93,38.91,38.91,35600.0,28.261,28.2755,28.261,28.261,35600.0
2014-11-06 13:05:00,38.92,38.92,38.9,38.91,23700.0,28.2683,28.2683,28.2537,28.261,23700.0
2014-11-06 13:10:00,38.9,38.91,38.89,38.9,83700.0,28.2537,28.261,28.2465,28.2537,83700.0
2014-11-06 13:15:00,38.91,38.91,38.89,38.89,8600.0,28.261,28.261,28.2465,28.2465,8600.0
2014-11-06 13:20:00,38.9,38.93,38.89,38.93,12200.0,28.2537,28.2755,28.2465,28.2755,12200.0
2014-11-06 13:25:00,38.93,38.96,38.93,38.95,16900.0,28.2755,28.2973,28.2755,28.2901,16900.0
2014-11-06 13:30:00,38.95,38.96,38.94,38.94,47600.0,28.2901,28.2973,28.2828,28.2828,47600.0
2014-11-06 13:35:00,38.94,38.96,38.94,38.96,15200.0,28.2828,28.2973,28.2828,28.2973,15200.0
2014-11-06 13:40:00,38.96,38.97,38.95,38.97,36200.0,28.2973,28.3046,28.2901,28.3046,36200.0
2014-11-06 13:45:00,38.97,38.97,38.93,38.93,35100.0,28.3046,28.3046,28.2755,28.2755,35100.0
2014-11-06 13:50:00,38.94,38.95,38.94,38.94,21900.0,28.2828,28.2901,28.2828,28.2828,21900.0
2014-11-06 13:55:00,38.95,38.96,38.94,38.95,16400.0,28.2901,28.2973,28.2828,28.2901,16400.0
2014-11-06 14:00:00,38.96,38.96,38.93,38.94,31500.0,28.2973,28.2973,28.2755,28.2828,31500.0
2014-11-06 14:05:00,38.94,38.95,38.93,38.93,29000.0,28.2828,28.2901,28.2755,28.2755,29000.0
2014-11-06 14:10:00,38.94,38.95,38.93,38.95,23900.0,28.2828,28.2901,28.2755,28.2901,23900.0
2014-11-06 14:15:00,38.95,38.95,38.93,38.94,91200.0,28.2901,28.2901,28.2755,28.2828,91200.0
2014-11-06 14:20:00,38.94,38.94,38.93,38.93,26500.0,28.2828,28.2828,28.2755,28.2755,26500.0
2014-11-06 14:25:00,38.94,38.95,38.94,38.94,18600.0,28.2828,28.2901,28.2828,28.2828,18600.0
2014-11-06 14:30:00,38.94,38.95,38.91,38.92,20300.0,28.2828,28.2901,28.261,28.2683,20300.0
2014-11-06 14:35:00,38.92,38.92,38.9,38.92,26300.0,28.2683,28.2683,28.2537,28.2683,26300.0
2014-11-06 14:40:00,38.92,38.93,38.91,38.91,10100.0,28.2683,28.2755,28.261,28.261,10100.0
2014-11-06 14:45:00,38.92,38.93,38.91,38.93,23300.0,28.2683,28.2755,28.261,28.2755,23300.0
2014-11-06 14:50:00,38.93,38.93,38.92,38.93,25900.0,28.2755,28.2755,28.2683,28.2755,25900.0
2014-11-06 14:55:00,38.94,38.95,38.93,38.95,24000.0,28.2828,28.2901,28.2755,28.2901,24000.0
2014-11-06 15:00:00,38.94,38.95,38.94,38.95,17600.0,28.2828,28.2901,28.2828,28.2901,17600.0
2014-11-06 15:05:00,38.95,38.95,38.91,38.93,43900.0,28.2901,28.2901,28.261,28.2755,43900.0
2014-11-06 15:10:00,38.93,38.93,38.92,38.93,34000.0,28.2755,28.2755,28.2683,28.2755,34000.0
2014-11-06 15:15:00,38.93,38.93,38.91,38.93,24700.0,28.2755,28.2755,28.261,28.2755,24700.0
2014-11-06 15:20:00,38.93,38.93,38.92,38.93,35400.0,28.2755,28.2755,28.2683,28.2755,35400.0
2014-11-06 15:25:00,38.93,38.93,38.92,38.93,41400.0,28.2755,28.2755,28.2683,28.2755,41400.0
2014-11-06 15:30:00,38.93,38.94,38.91,38.91,66000.0,28.2755,28.2828,28.261,28.261,66000.0
2014-11-06 15:35:00,38.91,38.93,38.9,38.92,42800.0,28.261,28.2755,28.2537,28.2683,42800.0
2014-11-06 15:40:00,38.92,38.93,38.92,38.92,57800.0,28.2683,28.2755,28.2683,28.2683,57800.0
2014-11-06 15:45:00,38.91,38.93,38.91,38.93,53700.0,28.261,28.2755,28.261,28.2755,53700.0
2014-11-06 15:50:00,38.94,38.94,38.91,38.92,51800.0,28.2828,28.2828,28.261,28.2683,51800.0
2014-11-06 15:55:00,38.92,38.93,38.91,38.93,94300.0,28.2683,28.2755,28.261,28.2755,94300.0
2014-11-07 09:30:00,38.81,38.82,38.76,38.76,70200.0,28.1884,28.1956,28.1521,28.1521,70200.0
2014-11-07 09:35:00,38.75,38.78,38.72,38.77,22700.0,28.1448,28.1666,28.123,28.1593,22700.0
2014-11-07 09:40:00,38.77,38.77,38.71,38.73,32700.0,28.1593,28.1593,28.1157,28.1303,32700.0
2014-11-07 09:45:00,38.73,38.74,38.7,38.73,16100.0,28.1303,28.1375,28.1085,28.1303,16100.0
2014-11-07 09:50:00,38.73,38.73,38.66,38.66,19600.0,28.1303,28.1303,28.0794,28.0794,19600.0
2014-11-07 09:55:00,38.67,38.73,38.67,38.73,13300.0,28.0867,28.1303,28.0867,28.1303,13300.0
2014-11-07 10:00:00,38.73,38.76,38.72,38.73,39800.0,28.1303,28.1521,28.123,28.1303,39800.0
2014-11-07 10:05:00,38.73,38.77,38.73,38.77,46300.0,28.1303,28.1593,28.1303,28.1593,46300.0
2014-11-07 10:10:00,38.76,38.78,38.74,38.74,13000.0,28.1521,28.1666,28.1375,28.1375,13000.0
2014-11-07 10:15:00,38.73,38.77,38.72,38.75,30700.0,28.1303,28.1593,28.123,28.1448,30700.0
2014-11-07 10:20:00,38.75,38.76,38.73,38.76,13900.0,28.1448,28.1521,28.1303,28.1521,13900.0
2014-11-07 10:25:00,38.75,38.77,38.74,38.76,77900.0,28.1448,28.1593,28.1375,28.1521,77900.0
2014-11-07 10:30:00,38.76,38.76,38.73,38.73,44900.0,28.1521,28.1521,28.1303,28.1303,44900.0
2014-11-07 10:35:00,38.73,38.75,38.72,38.75,9900.0,28.1303,28.1448,28.123,28.1448,9900.0
2014-11-07 10:40:00,38.75,38.76,38.72,38.73,25300.0,28.1448,28.1521,28.123,28.1303,25300.0
2014-11-07 10:45:00,38.73,38.77,38.73,38.77,35000.0,28.1303,28.1593,28.1303,28.1593,35000.0
2014-11-07 10:50:00,38.77,38.82,38.77,38.81,49900.0,28.1593,28.1956,28.1593,28.1884,49900.0
2014-11-07 10:55:00,38.82,38.85,38.82,38.83,44900.0,28.1956,28.2174,28.1956,28.2029,44900.0
2014-11-07 11:00:00,38.83,38.86,38.81,38.83,56500.0,28.2029,28.2247,28.1884,28.2029,56500.0
2014-11-07 11:05:00,38.82,38.83,38.8,38.82,23000.0,28.1956,28.2029,28.1811,28.1956,23000.0
2014-11-07 11:10:00,38.83,38.83,38.82,38.83,42000.0,28.2029,28.2029,28.1956,28.2029,42000.0
2014-11-07 11:15:00,38.83,38.84,38.81,38.82,33600.0,28.2029,28.2102,28.1884,28.1956,33600.0
2014-11-07 11:20:00,38.82,38.82,38.8,38.82,15100.0,28.1956,28.1956,28.1811,28.1956,15100.0
2014-11-07 11:25:00,38.81,38.82,38.79,38.81,53800.0,28.1884,28.1956,28.1739,28.1884,53800.0
2014-11-07 11:30:00,38.82,38.83,38.8,38.82,13700.0,28.1956,28.2029,28.1811,28.1956,13700.0
2014-11-07 11:35:00,38.81,38.81,38.78,38.81,32900.0,28.1884,28.1884,28.1666,28.1884,32900.0
2014-11-07 11:40:00,38.82,38.82,38.79,38.79,13400.0,28.1956,28.1956,28.1739,28.1739,13400.0
2014-11-07 11:45:00,38.8,38.82,38.79,38.82,13200.0,28.1811,28.1956,28.1739,28.1956,13200.0
2014-11-07 11:50:00,38.82,38.82,38.8,38.82,41000.0,28.1956,28.1956,28.1811,28.1956,41000.0
2014-11-07 11:55:00,38.82,38.83,38.8,38.8,12600.0,28.1956,28.2029,28.1811,28.1811,12600.0
2014-11-07 12:00:00,38.8,38.81,38.78,38.8,24500.0,28.1811,28.1884,28.1666,28.1811,24500.0
2014-11-07 12:05:00,38.8,38.82,38.8,38.82,5400.0,28.1811,28.1956,28.1811,28.1956,5400.0
2014-11-07 12:10:00,38.83,38.83,38.82,38.82,22600.0,28.2029,28.2029,28.1956,28.1956,22600.0
2014-11-07 12:15:00,38.82,38.82,38.81,38.82,48100.0,28.1956,28.1956,28.1884,28.1956,48100.0
2014-11-07 12:20:00,38.82,38.84,38.82,38.83,33100.0,28.1956,28.2102,28.1956,28.2029,33100.0
2014-11-07 12:25:00,38.82,38.83,38.82,38.83,6500.0,28.1956,28.2029,28.1956,28.2029,6500.0
2014-11-07 12:30:00,38.82,38.83,38.81,38.81,9900.0,28.1956,28.2029,28.1884,28.1884,9900.0
2014-11-07 12:35:00,38.83,38.83,38.81,38.82,52600.0,28.2029,28.2029,28.1884,28.1956,52600.0
2014-11-07 12:40:00,38.82,38.83,38.81,38.83,12200.0,28.1956,28.2029,28.1884,28.2029,12200.0
2014-11-07 12:45:00,38.83,38.83,38.82,38.83,9800.0,28.2029,28.2029,28.1956,28.2029,9800.0
2014-11-07 12:50:00,38.82,38.83,38.82,38.82,4800.0,28.1956,28.2029,28.1956,28.1956,4800.0
2014-11-07 12:55:00,38.83,38.84,38.82,38.84,12600.0,28.2029,28.2102,28.1956,28.2102,12600.0
2014-11-07 13:00:00,38.83,38.85,38.83,38.85,51700.0,28.2029,28.2174,28.2029,28.2174,51700.0
2014-11-07 13:05:00,38.85,38.85,38.83,38.84,69300.0,28.2174,28.2174,28.2029,28.2102,69300.0
2014-11-07 13:10:00,38.84,38.86,38.83,38.86,37400.0,28.2102,28.2247,28.2029,28.2247,37400.0
2014-11-07 13:15:00,38.86,38.86,38.84,38.85,30600.0,28.2247,28.2247,28.2102,28.2174,30600.0
2014-11-07 13:20:00,38.85,38.86,38.85,38.86,22100.0,28.2174,28.2247,28.2174,28.2247,22100.0
2014-11-07 13:25:00,38.86,38.86,38.85,38.86,22000.0,28.2247,28.2247,28.2174,28.2247,22000.0
2014-11-07 13:30:00,38.86,38.89,38.86,38.88,21700.0,28.2247,28.2465,28.2247,28.2392,21700.0
2014-11-07 13:35:00,38.89,38.89,38.88,38.89,4500.0,28.2465,28.2465,28.2392,28.2465,4500.0
2014-11-07 13:40:00,38.89,38.89,38.87,38.88,8700.0,28.2465,28.2465,28.232,28.2392,8700.0
2014-11-07 13:45:00,38.88,38.9,38.88,38.9,5700.0,28.2392,28.2537,28.2392,28.2537,5700.0
2014-11-07 13:50:00,38.9,38.94,38.9,38.91,21200.0,28.2537,28.2828,28.2537,28.261,21200.0
2014-11-07 13:55:00,38.91,38.92,38.89,38.9,23200.0,28.261,28.2683,28.2465,28.2537,23200.0
2014-11-07 14:00:00,38.9,38.9,38.87,38.88,27400.0,28.2537,28.2537,28.232,28.2392,27400.0
2014-11-07 14:05:00,38.88,38.88,38.87,38.88,30600.0,28.2392,28.2392,28.232,28.2392,30600.0
2014-11-07 14:10:00,38.87,38.88,38.87,38.87,36000.0,28.232,28.2392,28.232,28.232,36000.0
2014-11-07 14:15:00,38.88,38.89,38.87,38.87,40800.0,28.2392,28.2465,28.232,28.232,40800.0
2014-11-07 14:20:00,38.88,38.88,38.86,38.87,57200.0,28.2392,28.2392,28.2247,28.232,57200.0
2014-11-07 14:25:00,38.86,38.87,38.83,38.84,73200.0,28.2247,28.232,28.2029,28.2102,73200.0
2014-11-07 14:30:00,38.84,38.85,38.84,38.85,19900.0,28.2102,28.2174,28.2102,28.2174,19900.0
2014-11-07 14:35:00,38.84,38.85,38.83,38.84,98700.0,28.2102,28.2174,28.2029,28.2102,98700.0
2014-11-07 14:40:00,38.84,38.85,38.83,38.85,24600.0,28.2102,28.2174,28.2029,28.2174,24600.0
2014-11-07 14:45:00,38.84,38.85,38.84,38.84,15900.0,28.2102,28.2174,28.2102,28.2102,15900.0
2014-11-07 14:50:00,38.84,38.85,38.84,38.85,38500.0,28.2102,28.2174,28.2102,28.2174,38500.0
2014-11-07 14:55:00,38.85,38.85,38.82,38.84,24500.0,28.2174,28.2174,28.1956,28.2102,24500.0
2014-11-07 15:00:00,38.84,38.86,38.83,38.86,28500.0,28.2102,28.2247,28.2029,28.2247,28500.0
2014-11-07 15:05:00,38.85,38.88,38.85,38.86,62800.0,28.2174,28.2392,28.2174,28.2247,62800.0
2014-11-07 15:10:00,38.85,38.86,38.84,38.86,10900.0,28.2174,28.2247,28.2102,28.2247,10900.0
2014-11-07 15:15:00,38.86,38.87,38.85,38.87,14600.0,28.2247,28.232,28.2174,28.232,14600.0
2014-11-07 15:20:00,38.86,38.87,38.84,38.86,10900.0,28.2247,28.232,28.2102,28.2247,10900.0
2014-11-07 15:25:00,38.86,38.87,38.84,38.84,12100.0,28.2247,28.232,28.2102,28.2102,12100.0
2014-11-07 15:30:00,38.83,38.85,38.82,38.84,42300.0,28.2029,28.2174,28.1956,28.2102,42300.0
2014-11-07 15:35:00,38.85,38.86,38.85,38.86,28500.0,28.2174,28.2247,28.2174,28.2247,28500.0
2014-11-07 15:40:00,38.86,38.86,38.84,38.86,56600.0,28.2247,28.2247,28.2102,28.2247,56600.0
2014-11-07 15:45:00,38.86,38.89,38.86,38.87,43300.0,28.2247,28.2465,28.2247,28.232,43300.0
2014-11-07 15:50:00,38.88,38.9,38.88,38.9,17500.0,28.2392,28.2537,28.2392,28.2537,17500.0
2014-11-07 15:55:00,38.9,38.94,38.9,38.94,176400.0,28.2537,28.2828,28.2537,28.2828,176400.0
2014-11-10 09:30:00,39.09,39.1,39.07,39.07,72200.0,28.3917,28.399,28.3772,28.3772,72200.0
2014-11-10 09:35:00,39.08,39.09,39.08,39.08,16500.0,28.3845,28.3917,28.3845,28.3845,16500.0
2014-11-10 09:40:00,39.08,39.09,39.05,39.06,29200.0,28.3845,28.3917,28.3627,28.37,29200.0
2014-11-10 09:45:00,39.06,39.07,39.03,39.04,30900.0,28.37,28.3772,28.3482,28.3554,30900.0
2014-11-10 09:50:00,39.04,39.05,38.99,39.0,49000.0,28.3554,28.3627,28.3191,28.3264,49000.0
2014-11-10 09:55:00,39.0,39.02,39.0,39.02,24900.0,28.3264,28.3409,28.3264,28.3409,24900.0
2014-11-10 10:00:00,39.01,39.02,38.98,38.99,65200.0,28.3336,28.3409,28.3119,28.3191,65200.0
2014-11-10 10:05:00,38.99,39.02,38.99,39.01,59700.0,28.3191,28.3409,28.3191,28.3336,59700.0
2014-11-10 10:10:00,39.01,39.02,39.0,39.01,33600.0,28.3336,28.3409,28.3264,28.3336,33600.0
2014-11-10 10:15:00,39.02,39.03,39.01,39.02,30200.0,28.3409,28.3482,28.3336,28.3409,30200.0
2014-11-10 10:20:00,39.01,39.02,39.0,39.01,34100.0,28.3336,28.3409,28.3264,28.3336,34100.0
2014-11-10 10:25:00,39.01,39.02,38.99,39.0,100200.0,28.3336,28.3409,28.3191,28.3264,100200.0
2014-11-10 10:30:00,39.0,39.03,39.0,39.02,19000.0,28.3264,28.3482,28.3264,28.3409,19000.0
2014-11-10 10:35:00,39.02,39.04,39.02,39.03,44200.0,28.3409,28.3554,28.3409,28.3482,44200.0
2014-11-10 10:40:00,39.03,39.08,39.03,39.08,29000.0,28.3482,28.3845,28.3482,28.3845,29000.0
2014-11-10 10:45:00,39.09,39.09,39.07,39.09,52300.0,28.3917,28.3917,28.3772,28.3917,52300.0
2014-11-10 10:50:00,39.09,39.11,39.07,39.11,50500.0,28.3917,28.4063,28.3772,28.4063,50500.0
2014-11-10 10:55:00,39.11,39.13,39.1,39.1,30100.0,28.4063,28.4208,28.399,28.399,30100.0
2014-11-10 11:00:00,39.11,39.12,39.09,39.1,52200.0,28.4063,28.4135,28.3917,28.399,52200.0
2014-11-10 11:05:00,39.1,39.11,39.07,39.1,30800.0,28.399,28.4063,28.3772,28.399,30800.0
2014-11-10 11:10:00,39.1,39.1,39.06,39.08,121700.0,28.399,28.399,28.37,28.3845,121700.0
2014-11-10 11:15:00,39.08,39.09,39.07,39.09,156800.0,28.3845,28.3917,28.3772,28.3917,156800.0
2014-11-10 11:20:00,39.08,39.1,39.08,39.09,17500.0,28.3845,28.399,28.3845,28.3917,17500.0
2014-11-10 11:25:00,39.1,39.14,39.09,39.14,26200.0,28.399,28.4281,28.3917,28.4281,26200.0
2014-11-10 11:30:00,39.14,39.16,39.13,39.15,19300.0,28.4281,28.4426,28.4208,28.4353,19300.0
2014-11-10 11:35:00,39.15,39.16,39.14,39.16,51700.0,28.4353,28.4426,28.4281,28.4426,51700.0
2014-11-10 11:40:00,39.16,39.16,39.13,39.14,23700.0,28.4426,28.4426,28.4208,28.4281,23700.0
2014-11-10 11:45:00,39.15,39.15,39.12,39.13,45000.0,28.4353,28.4353,28.4135,28.4208,45000.0
2014-11-10 11:50:00,39.14,39.14,39.12,39.13,22400.0,28.4281,28.4281,28.4135,28.4208,22400.0
2014-11-10 11:55:00,39.12,39.13,39.11,39.11,42000.0,28.4135,28.4208,28.4063,28.4063,42000.0
2014-11-10 12:00:00,39.11,39.12,39.1,39.12,9600.0,28.4063,28.4135,28.399,28.4135,9600.0
2014-11-10 12:05:00,39.12,39.13,39.11,39.11,115200.0,28.4135,28.4208,28.4063,28.4063,115200.0
2014-11-10 12:10:00,39.11,39.11,39.1,39.11,3500.0,28.4063,28.4063,28.399,28.4063,3500.0
2014-11-10 12:15:00,39.11,39.11,39.09,39.09,35300.0,28.4063,28.4063,28.3917,28.3917,35300.0
2014-11-10 12:20:00,39.09,39.11,39.09,39.11,8300.0,28.3917,28.4063,28.3917,28.4063,8300.0
2014-11-10 12:25:00,39.11,39.11,39.09,39.1,76000.0,28.4063,28.4063,28.3917,28.399,76000.0
2014-11-10 12:30:00,39.1,39.11,39.09,39.11,12000.0,28.399,28.4063,28.3917,28.4063,12000.0
2014-11-10 12:35:00,39.11,39.11,39.09,39.09,46800.0,28.4063,28.4063,28.3917,28.3917,46800.0
2014-11-10 12:40:00,39.1,39.11,39.09,39.11,51900.0,28.399,28.4063,28.3917,28.4063,51900.0
2014-11-10 12:45:00,39.1,39.1,39.09,39.1,6200.0,28.399,28.399,28.3917,28.399,6200.0
2014-11-10 12:50:00,39.09,39.11,39.09,39.11,12600.0,28.3917,28.4063,28.3917,28.4063,12600.0
2014-11-10 12:55:00,39.12,39.12,39.1,39.11,7700.0,28.4135,28.4135,28.399,28.4063,7700.0
2014-11-10 13:00:00,39.12,39.12,39.1,39.11,26600.0,28.4135,28.4135,28.399,28.4063,26600.0
2014-11-10 13:05:00,39.11,39.12,39.11,39.12,26700.0,28.4063,28.4135,28.4063,28.4135,26700.0
2014-11-10 13:10:00,39.12,39.12,39.1,39.12,28000.0,28.4135,28.4135,28.399,28.4135,28000.0
2014-11-10 13:15:00,39.11,39.11,39.1,39.11,42400.0,28.4063,28.4063,28.399,28.4063,42400.0
2014-11-10 13:20:00,39.11,39.12,39.1,39.12,56500.0,28.4063,28.4135,28.399,28.4135,56500.0
2014-11-10 13:25:00,39.12,39.12,39.11,39.12,64800.0,28.4135,28.4135,28.4063,28.4135,64800.0
2014-11-10 13:30:00,39.12,39.13,39.11,39.12,103600.0,28.4135,28.4208,28.4063,28.4135,103600.0
2014-11-10 13:35:00,39.12,39.13,39.11,39.12,62800.0,28.4135,28.4208,28.4063,28.4135,62800.0
2014-11-10 13:40:00,39.11,39.12,39.11,39.12,23400.0,28.4063,28.4135,28.4063,28.4135,23400.0
2014-11-10 13:45:00,39.12,39.13,39.11,39.12,15300.0,28.4135,28.4208,28.4063,28.4135,15300.0
2014-11-10 13:50:00,39.12,39.13,39.11,39.12,90900.0,28.4135,28.4208,28.4063,28.4135,90900.0
2014-11-10 13:55:00,39.11,39.12,39.1,39.12,49400.0,28.4063,28.4135,28.399,28.4135,49400.0
2014-11-10 14:00:00,39.12,39.12,39.1,39.11,78100.0,28.4135,28.4135,28.399,28.4063,78100.0
2014-11-10 14:05:00,39.11,39.12,39.1,39.12,33600.0,28.4063,28.4135,28.399,28.4135,33600.0
2014-11-10 14:10:00,39.11,39.12,39.11,39.12,27200.0,28.4063,28.4135,28.4063,28.4135,27200.0
2014-11-10 14:15:00,39.12,39.12,39.1,39.11,82500.0,28.4135,28.4135,28.399,28.4063,82500.0
2014-11-10 14:20:00,39.11,39.12,39.11,39.11,29700.0,28.4063,28.4135,28.4063,28.4063,29700.0
2014-11-10 14:25:00,39.12,39.13,39.11,39.12,66900.0,28.4135,28.4208,28.4063,28.4135,66900.0
2014-11-10 14:30:00,39.12,39.12,39.11,39.12,15600.0,28.4135,28.4135,28.4063,28.4135,15600.0
2014-11-10 14:35:00,39.12,39.12,39.1,39.11,13900.0,28.4135,28.4135,28.399,28.4063,13900.0
2014-11-10 14:40:00,39.1,39.11,39.1,39.11,3500.0,28.399,28.4063,28.399,28.4063,3500.0
2014-11-10 14:45:00,39.11,39.11,39.09,39.09,52300.0,28.4063,28.4063,28.3917,28.3917,52300.0
2014-11-10 14:50:00,39.09,39.11,39.09,39.11,67400.0,28.3917,28.4063,28.3917,28.4063,67400.0
2014-11-10 14:55:00,39.11,39.11,39.1,39.11,17300.0,28.4063,28.4063,28.399,28.4063,17300.0
2014-11-10 15:00:00,39.11,39.11,39.1,39.11,12300.0,28.4063,28.4063,28.399,28.4063,12300.0
2014-11-10 15:05:00,39.11,39.12,39.1,39.12,14500.0,28.4063,28.4135,28.399,28.4135,14500.0
2014-11-10 15:10:00,39.11,39.12,39.11,39.12,23800.0,28.4063,28.4135,28.4063,28.4135,23800.0
2014-11-10 15:15:00,39.12,39.12,39.11,39.12,26100.0,28.4135,28.4135,28.4063,28.4135,26100.0
2014-11-10 15:20:00,39.12,39.13,39.11,39.13,11700.0,28.4135,28.4208,28.4063,28.4208,11700.0
2014-11-10 15:25:00,39.13,39.13,39.11,39.12,57600.0,28.4208,28.4208,28.4063,28.4135,57600.0
2014-11-10 15:30:00,39.12,39.12,39.09,39.1,81000.0,28.4135,28.4135,28.3917,28.399,81000.0
2014-11-10 15:35:00,39.1,39.1,39.09,39.09,44400.0,28.399,28.399,28.3917,28.3917,44400.0
2014-11-10 15:40:00,39.09,39.1,39.09,39.1,31700.0,28.3917,28.399,28.3917,28.399,31700.0
2014-11-10 15:45:00,39.09,39.1,39.09,39.09,29100.0,28.3917,28.399,28.3917,28.3917,29100.0
2014-11-10 15:50:00,39.1,39.1,39.09,39.09,46800.0,28.399,28.399,28.3917,28.3917,46800.0
2014-11-10 15:55:00,39.09,39.13,39.08,39.13,90000.0,28.3917,28.4208,28.3845,28.4208,90000.0
2014-11-11 09:30:00,39.24,39.24,39.19,39.22,74000.0,28.5007,28.5007,28.4644,28.4862,74000.0
2014-11-11 09:35:00,39.21,39.22,39.16,39.17,42500.0,28.4789,28.4862,28.4426,28.4499,42500.0
2014-11-11 09:40:00,39.17,39.17,39.14,39.14,49900.0,28.4499,28.4499,28.4281,28.4281,49900.0
2014-11-11 09:45:00,39.14,39.16,39.14,39.14,7300.0,28.4281,28.4426,28.4281,28.4281,7300.0
2014-11-11 09:50:00,39.13,39.17,39.13,39.17,15700.0,28.4208,28.4499,28.4208,28.4499,15700.0
2014-11-11 09:55:00,39.16,39.17,39.15,39.16,15700.0,28.4426,28.4499,28.4353,28.4426,15700.0
2014-11-11 10:00:00,39.16,39.19,39.16,39.19,16700.0,28.4426,28.4644,28.4426,28.4644,16700.0
2014-11-11 10:05:00,39.19,39.19,39.16,39.16,72200.0,28.4644,28.4644,28.4426,28.4426,72200.0
2014-11-11 10:10:00,39.17,39.17,39.15,39.16,21300.0,28.4499,28.4499,28.4353,28.4426,21300.0
2014-11-11 10:15:00,39.16,39.17,39.15,39.16,9600.0,28.4426,28.4499,28.4353,28.4426,9600.0
2014-11-11 10:20:00,39.16,39.2,39.16,39.2,34200.0,28.4426,28.4716,28.4426,28.4716,34200.0
2014-11-11 10:25:00,39.2,39.23,39.2,39.23,28100.0,28.4716,28.4934,28.4716,28.4934,28100.0
2014-11-11 10:30:00,39.23,39.23,39.21,39.23,54900.0,28.4934,28.4934,28.4789,28.4934,54900.0
2014-11-11 10:35:00,39.22,39.23,39.21,39.22,41400.0,28.4862,28.4934,28.4789,28.4862,41400.0
2014-11-11 10:40:00,39.22,39.25,39.22,39.25,20700.0,28.4862,28.508,28.4862,28.508,20700.0
2014-11-11 10:45:00,39.25,39.25,39.23,39.24,55700.0,28.508,28.508,28.4934,28.5007,55700.0
2014-11-11 10:50:00,39.24,39.25,39.23,39.25,55200.0,28.5007,28.508,28.4934,28.508,55200.0
2014-11-11 10:55:00,39.25,39.26,39.24,39.26,26600.0,28.508,28.5152,28.5007,28.5152,26600.0
2014-11-11 11:00:00,39.26,39.27,39.23,39.23,45000.0,28.5152,28.5225,28.4934,28.4934,45000.0
2014-11-11 11:05:00,39.24,39.27,39.23,39.27,22100.0,28.5007,28.5225,28.4934,28.5225,22100.0
2014-11-11 11:10:00,39.28,39.3,39.27,39.29,19800.0,28.5297,28.5443,28.5225,28.537,19800.0
2014-11-11 11:15:00,39.3,39.3,39.28,39.28,18800.0,28.5443,28.5443,28.5297,28.5297,18800.0
2014-11-11 11:20:00,39.29,39.3,39.27,39.28,30600.0,28.537,28.5443,28.5225,28.5297,30600.0
2014-11-11 11:25:00,39.28,39.31,39.28,39.29,11200.0,28.5297,28.5515,28.5297,28.537,11200.0
2014-11-11 11:30:00,39.29,39.3,39.28,39.3,24600.0,28.537,28.5443,28.5297,28.5443,24600.0
2014-11-11 11:35:00,39.31,39.31,39.27,39.29,67600.0,28.5515,28.5515,28.5225,28.537,67600.0
2014-11-11 11:40:00,39.28,39.29,39.27,39.29,41000.0,28.5297,28.537,28.5225,28.537,41000.0
2014-11-11 11:45:00,39.29,39.29,39.27,39.29,14100.0,28.537,28.537,28.5225,28.537,14100.0
2014-11-11 11:50:00,39.29,39.29,39.27,39.28,19100.0,28.537,28.537,28.5225,28.5297,19100.0
2014-11-11 11:55:00,39.27,39.28,39.27,39.28,16100.0,28.5225,28.5297,28.5225,28.5297,16100.0
2014-11-11 12:00:00,39.29,39.29,39.28,39.29,2300.0,28.537,28.537,28.5297,28.537,2300.0
2014-11-11 12:05:00,39.28,39.28,39.27,39.27,7500.0,28.5297,28.5297,28.5225,28.5225,7500.0
2014-11-11 12:10:00,39.27,39.29,39.27,39.28,3100.0,28.5225,28.537,28.5225,28.5297,3100.0
2014-11-11 12:15:00,39.28,39.28,39.27,39.27,9000.0,28.5297,28.5297,28.5225,28.5225,9000.0
2014-11-11 12:20:00,39.28,39.3,39.28,39.3,7100.0,28.5297,28.5443,28.5297,28.5443,7100.0
2014-11-11 12:25:00,39.3,39.3,39.28,39.28,16900.0,28.5443,28.5443,28.5297,28.5297,16900.0
2014-11-11 12:30:00,39.28,39.28,39.27,39.27,21900.0,28.5297,28.5297,28.5225,28.5225,21900.0
2014-11-11 12:35:00,39.27,39.28,39.27,39.27,29100.0,28.5225,28.5297,28.5225,28.5225,29100.0
2014-11-11 12:40:00,39.27,39.28,39.26,39.28,15300.0,28.5225,28.5297,28.5152,28.5297,15300.0
2014-11-11 12:45:00,39.28,39.28,39.26,39.27,8000.0,28.5297,28.5297,28.5152,28.5225,8000.0
2014-11-11 12:50:00,39.27,39.28,39.26,39.27,17200.0,28.5225,28.5297,28.5152,28.5225,17200.0
2014-11-11 12:55:00,39.28,39.29,39.27,39.29,15300.0,28.5297,28.537,28.5225,28.537,15300.0
2014-11-11 13:00:00,39.29,39.29,39.27,39.28,43800.0,28.537,28.537,28.5225,28.5297,43800.0
2014-11-11 13:05:00,39.29,39.31,39.28,39.3,55600.0,28.537,28.5515,28.5297,28.5443,55600.0
2014-11-11 13:10:00,39.31,39.31,39.29,39.3,21600.0,28.5515,28.5515,28.537,28.5443,21600.0
2014-11-11 13:15:00,39.31,39.31,39.29,39.3,18300.0,28.5515,28.5515,28.537,28.5443,18300.0
2014-11-11 13:20:00,39.3,39.32,39.29,39.32,22700.0,28.5443,28.5588,28.537,28.5588,22700.0
2014-11-11 13:25:00,39.32,39.33,39.32,39.33,47000.0,28.5588,28.5661,28.5588,28.5661,47000.0
2014-11-11 13:30:00,39.32,39.34,39.32,39.34,31000.0,28.5588,28.5733,28.5588,28.5733,31000.0
2014-11-11 13:35:00,39.34,39.36,39.34,39.34,22200.0,28.5733,28.5879,28.5733,28.5733,22200.0
2014-11-11 13:40:00,39.34,39.36,39.34,39.35,10600.0,28.5733,28.5879,28.5733,28.5806,10600.0
2014-11-11 13:45:00,39.35,39.35,39.32,39.33,72200.0,28.5806,28.5806,28.5588,28.5661,72200.0
2014-11-11 13:50:00,39.33,39.34,39.32,39.33,53800.0,28.5661,28.5733,28.5588,28.5661,53800.0
2014-11-11 13:55:00,39.32,39.34,39.32,39.34,13900.0,28.5588,28.5733,28.5588,28.5733,13900.0
2014-11-11 14:00:00,39.34,39.36,39.34,39.36,37100.0,28.5733,28.5879,28.5733,28.5879,37100.0
2014-11-11 14:05:00,39.36,39.38,39.34,39.36,41300.0,28.5879,28.6024,28.5733,28.5879,41300.0
2014-11-11 14:10:00,39.36,39.37,39.34,39.36,23800.0,28.5879,28.5951,28.5733,28.5879,23800.0
2014-11-11 14:15:00,39.37,39.39,39.36,39.39,28600.0,28.5951,28.6096,28.5879,28.6096,28600.0
2014-11-11 14:20:00,39.38,39.39,39.37,39.38,34900.0,28.6024,28.6096,28.5951,28.6024,34900.0
2014-11-11 14:25:00,39.38,39.38,39.35,39.35,43500.0,28.6024,28.6024,28.5806,28.5806,43500.0
2014-11-11 14:30:00,39.36,39.36,39.34,39.34,15800.0,28.5879,28.5879,28.5733,28.5733,15800.0
2014-11-11 14:35:00,39.34,39.35,39.33,39.34,34100.0,28.5733,28.5806,28.5661,28.5733,34100.0
2014-11-11 14:40:00,39.34,39.34,39.33,39.34,10100.0,28.5733,28.5733,28.5661,28.5733,10100.0
2014-11-11 14:45:00,39.33,39.34,39.33,39.34,18900.0,28.5661,28.5733,28.5661,28.5733,18900.0
2014-11-11 14:50:00,39.34,39.34,39.33,39.34,20300.0,28.5733,28.5733,28.5661,28.5733,20300.0
2014-11-11 14:55:00,39.33,39.34,39.33,39.33,10700.0,28.5661,28.5733,28.5661,28.5661,10700.0
2014-11-11 15:00:00,39.34,39.34,39.32,39.34,45400.0,28.5733,28.5733,28.5588,28.5733,45400.0
2014-11-11 15:05:00,39.33,39.35,39.33,39.34,10000.0,28.5661,28.5806,28.5661,28.5733,10000.0
2014-11-11 15:10:00,39.35,39.35,39.34,39.34,68000.0,28.5806,28.5806,28.5733,28.5733,68000.0
2014-11-11 15:15:00,39.35,39.35,39.34,39.35,32200.0,28.5806,28.5806,28.5733,28.5806,32200.0
2014-11-11 15:20:00,39.35,39.35,39.34,39.35,26500.0,28.5806,28.5806,28.5733,28.5806,26500.0
2014-11-11 15:25:00,39.34,39.35,39.34,39.34,17100.0,28.5733,28.5806,28.5733,28.5733,17100.0
2014-11-11 15:30:00,39.34,39.35,39.33,39.34,38700.0,28.5733,28.5806,28.5661,28.5733,38700.0
2014-11-11 15:35:00,39.34,39.35,39.33,39.34,20500.0,28.5733,28.5806,28.5661,28.5733,20500.0
2014-11-11 15:40:00,39.34,39.36,39.34,39.35,22100.0,28.5733,28.5879,28.5733,28.5806,22100.0
2014-11-11 15:45:00,39.35,39.36,39.35,39.36,24400.0,28.5806,28.5879,28.5806,28.5879,24400.0
2014-11-11 15:50:00,39.36,39.36,39.34,39.34,15400.0,28.5879,28.5879,28.5733,28.5733,15400.0
2014-11-11 15:55:00,39.34,39.36,39.32,39.36,116100.0,28.5733,28.5879,28.5588,28.5879,116100.0
2014-11-12 09:30:00,38.96,38.99,38.92,38.97,126500.0,28.2973,28.3191,28.2683,28.3046,126500.0
2014-11-12 09:35:00,38.97,39.0,38.97,39.0,16700.0,28.3046,28.3264,28.3046,28.3264,16700.0
2014-11-12 09:40:00,39.0,39.01,38.99,38.99,17300.0,28.3264,28.3336,28.3191,28.3191,17300.0
2014-11-12 09:45:00,39.0,39.01,38.98,39.01,25600.0,28.3264,28.3336,28.3119,28.3336,25600.0
2014-11-12 09:50:00,39.01,39.01,38.98,39.0,21500.0,28.3336,28.3336,28.3119,28.3264,21500.0
2014-11-12 09:55:00,39.0,39.0,38.98,38.99,46000.0,28.3264,28.3264,28.3119,28.3191,46000.0
2014-11-12 10:00:00,38.99,39.02,38.99,39.02,54500.0,28.3191,28.3409,28.3191,28.3409,54500.0
2014-11-12 10:05:00,39.02,39.07,39.02,39.07,85700.0,28.3409,28.3772,28.3409,28.3772,85700.0
2014-11-12 10:10:00,39.08,39.09,39.06,39.07,11800.0,28.3845,28.3917,28.37,28.3772,11800.0
2014-11-12 10:15:00,39.07,39.08,39.06,39.07,14100.0,28.3772,28.3845,28.37,28.3772,14100.0
2014-11-12 10:20:00,39.07,39.09,39.07,39.09,31200.0,28.3772,28.3917,28.3772,28.3917,31200.0
2014-11-12 10:25:00,39.09,39.1,39.07,39.07,94600.0,28.3917,28.399,28.3772,28.3772,94600.0
2014-11-12 10:30:00,39.08,39.08,39.05,39.06,47900.0,28.3845,28.3845,28.3627,28.37,47900.0
2014-11-12 10:35:00,39.06,39.08,39.04,39.07,61700.0,28.37,28.3845,28.3554,28.3772,61700.0
2014-11-12 10:40:00,39.07,39.08,39.05,39.06,56700.0,28.3772,28.3845,28.3627,28.37,56700.0
2014-11-12 10:45:00,39.05,39.06,39.03,39.04,24400.0,28.3627,28.37,28.3482,28.3554,24400.0
2014-11-12 10:50:00,39.04,39.05,39.02,39.02,19100.0,28.3554,28.3627,28.3409,28.3409,19100.0
2014-11-12 10:55:00,39.01,39.04,39.0,39.01,47400.0,28.3336,28.3554,28.3264,28.3336,47400.0
2014-11-12 11:00:00,39.01,39.01,38.98,39.0,49300.0,28.3336,28.3336,28.3119,28.3264,49300.0
2014-11-12 11:05:00,39.0,39.01,38.99,39.01,18200.0,28.3264,28.3336,28.3191,28.3336,18200.0
2014-11-12 11:10:00,39.0,39.01,38.98,39.0,30100.0,28.3264,28.3336,28.3119,28.3264,30100.0
2014-11-12 11:15:00,38.99,39.0,38.97,38.98,14000.0,28.3191,28.3264,28.3046,28.3119,14000.0
2014-11-12 11:20:00,38.98,39.03,38.98,39.02,28900.0,28.3119,28.3482,28.3119,28.3409,28900.0
2014-11-12 11:25:00,39.01,39.02,38.99,39.0,11000.0,28.3336,28.3409,28.3191,28.3264,11000.0
2014-11-12 11:30:00,39.0,39.01,38.97,39.01,205900.0,28.3264,28.3336,28.3046,28.3336,205900.0
2014-11-12 11:35:00,39.01,39.04,39.01,39.03,15500.0,28.3336,28.3554,28.3336,28.3482,15500.0
2014-11-12 11:40:00,39.04,39.05,39.03,39.05,9500.0,28.3554,28.3627,28.3482,28.3627,9500.0
2014-11-12 11:45:00,39.05,39.06,39.04,39.05,31000.0,28.3627,28.37,28.3554,28.3627,31000.0
2014-11-12 11:50:00,39.05,39.06,39.04,39.05,61200.0,28.3627,28.37,28.3554,28.3627,61200.0
2014-11-12 11:55:00,39.05,39.07,39.04,39.04,135200.0,28.3627,28.3772,28.3554,28.3554,135200.0
2014-11-12 12:00:00,39.03,39.04,39.02,39.02,33500.0,28.3482,28.3554,28.3409,28.3409,33500.0
2014-11-12 12:05:00,39.02,39.03,39.01,39.02,14000.0,28.3409,28.3482,28.3336,28.3409,14000.0
2014-11-12 12:10:00,39.01,39.01,39.0,39.0,9700.0,28.3336,28.3336,28.3264,28.3264,9700.0
2014-11-12 12:15:00,39.0,39.02,38.99,39.01,10400.0,28.3264,28.3409,28.3191,28.3336,10400.0
2014-11-12 12:20:00,39.01,39.03,39.01,39.02,18700.0,28.3336,28.3482,28.3336,28.3409,18700.0
2014-11-12 12:25:00,39.01,39.04,39.01,39.03,10000.0,28.3336,28.3554,28.3336,28.3482,10000.0
2014-11-12 12:30:00,39.02,39.03,39.01,39.02,13400.0,28.3409,28.3482,28.3336,28.3409,13400.0
2014-11-12 12:35:00,39.02,39.02,39.0,39.02,44300.0,28.3409,28.3409,28.3264,28.3409,44300.0
2014-11-12 12:40:00,39.01,39.02,39.01,39.02,4500.0,28.3336,28.3409,28.3336,28.3409,4500.0
2014-11-12 12:45:00,39.01,39.03,39.01,39.03,8600.0,28.3336,28.3482,28.3336,28.3482,8600.0
2014-11-12 12:50:00,39.02,39.04,39.02,39.04,7000.0,28.3409,28.3554,28.3409,28.3554,7000.0
2014-11-12 12:55:00,39.03,39.04,39.02,39.02,21600.0,28.3482,28.3554,28.3409,28.3409,21600.0
2014-11-12 13:00:00,39.04,39.05,39.02,39.05,7000.0,28.3554,28.3627,28.3409,28.3627,7000.0
2014-11-12 13:05:00,39.04,39.05,39.02,39.03,19700.0,28.3554,28.3627,28.3409,28.3482,19700.0
2014-11-12 13:10:00,39.03,39.04,39.03,39.03,21600.0,28.3482,28.3554,28.3482,28.3482,21600.0
2014-11-12 13:15:00,39.04,39.04,39.02,39.03,18900.0,28.3554,28.3554,28.3409,28.3482,18900.0
2014-11-12 13:20:00,39.03,39.05,39.02,39.04,15100.0,28.3482,28.3627,28.3409,28.3554,15100.0
2014-11-12 13:25:00,39.05,39.05,39.03,39.05,27800.0,28.3627,28.3627,28.3482,28.3627,27800.0
2014-11-12 13:30:00,39.05,39.05,39.03,39.03,16900.0,28.3627,28.3627,28.3482,28.3482,16900.0
2014-11-12 13:35:00,39.03,39.03,39.02,39.03,15500.0,28.3482,28.3482,28.3409,28.3482,15500.0
2014-11-12 13:40:00,39.03,39.04,39.03,39.03,6400.0,28.3482,28.3554,28.3482,28.3482,6400.0
2014-11-12 13:45:00,39.03,39.03,39.01,39.01,16600.0,28.3482,28.3482,28.3336,28.3336,16600.0
2014-11-12 13:50:00,39.01,39.02,39.0,39.01,74400.0,28.3336,28.3409,28.3264,28.3336,74400.0
2014-11-12 13:55:00,39.01,39.02,39.0,39.01,5900.0,28.3336,28.3409,28.3264,28.3336,5900.0
2014-11-12 14:00:00,39.01,39.01,39.0,39.0,9100.0,28.3336,28.3336,28.3264,28.3264,9100.0
2014-11-12 14:05:00,39.0,39.02,38.99,39.02,24500.0,28.3264,28.3409,28.3191,28.3409,24500.0
2014-11-12 14:10:00,39.02,39.02,39.0,39.02,19000.0,28.3409,28.3409,28.3264,28.3409,19000.0
2014-11-12 14:15:00,39.02,39.02,39.01,39.02,21400.0,28.3409,28.3409,28.3336,28.3409,21400.0
2014-11-12 14:20:00,39.02,39.02,39.01,39.02,29200.0,28.3409,28.3409,28.3336,28.3409,29200.0
2014-11-12 14:25:00,39.02,39.03,39.02,39.02,137100.0,28.3409,28.3482,28.3409,28.3409,137100.0
2014-11-12 14:30:00,39.03,39.04,39.02,39.02,103600.0,28.3482,28.3554,28.3409,28.3409,103600.0
2014-11-12 14:35:00,39.02,39.03,39.01,39.02,242400.0,28.3409,28.3482,28.3336,28.3409,242400.0
2014-11-12 14:40:00,39.02,39.02,38.97,38.98,383900.0,28.3409,28.3409,28.3046,28.3119,383900.0
2014-11-12 14:45:00,38.98,38.99,38.98,38.98,30400.0,28.3119,28.3191,28.3119,28.3119,30400.0
2014-11-12 14:50:00,38.98,38.98,38.96,38.96,18300.0,28.3119,28.3119,28.2973,28.2973,18300.0
2014-11-12 14:55:00,38.97,38.98,38.97,38.98,17800.0,28.3046,28.3119,28.3046,28.3119,17800.0
2014-11-12 15:00:00,38.97,39.0,38.96,38.99,36000.0,28.3046,28.3264,28.2973,28.3191,36000.0
2014-11-12 15:05:00,39.0,39.01,38.99,39.01,15700.0,28.3264,28.3336,28.3191,28.3336,15700.0
2014-11-12 15:10:00,39.01,39.01,38.98,38.98,7600.0,28.3336,28.3336,28.3119,28.3119,7600.0
2014-11-12 15:15:00,38.99,39.0,38.99,39.0,15900.0,28.3191,28.3264,28.3191,28.3264,15900.0
2014-11-12 15:20:00,38.99,39.01,38.99,38.99,19200.0,28.3191,28.3336,28.3191,28.3191,19200.0
2014-11-12 15:25:00,39.0,39.02,39.0,39.02,28600.0,28.3264,28.3409,28.3264,28.3409,28600.0
2014-11-12 15:30:00,39.02,39.04,39.02,39.04,20600.0,28.3409,28.3554,28.3409,28.3554,20600.0
2014-11-12 15:35:00,39.04,39.04,39.03,39.04,25500.0,28.3554,28.3554,28.3482,28.3554,25500.0
2014-11-12 15:40:00,39.04,39.06,39.03,39.06,30900.0,28.3554,28.37,28.3482,28.37,30900.0
2014-11-12 15:45:00,39.06,39.06,39.04,39.05,23800.0,28.37,28.37,28.3554,28.3627,23800.0
2014-11-12 15:50:00,39.05,39.05,39.02,39.02,153100.0,28.3627,28.3627,28.3409,28.3409,153100.0
2014-11-12 15:55:00,39.03,39.04,39.02,39.02,120400.0,28.3482,28.3554,28.3409,28.3409,120400.0
2014-11-13 09:30:00,39.07,39.1,39.06,39.1,46500.0,28.3772,28.399,28.37,28.399,46500.0
2014-11-13 09:35:00,39.1,39.14,39.1,39.13,26500.0,28.399,28.4281,28.399,28.4208,26500.0
2014-11-13 09:40:00,39.13,39.13,39.11,39.12,41000.0,28.4208,28.4208,28.4063,28.4135,41000.0
2014-11-13 09:45:00,39.14,39.18,39.12,39.18,16400.0,28.4281,28.4571,28.4135,28.4571,16400.0
2014-11-13 09:50:00,39.18,39.19,39.17,39.18,16500.0,28.4571,28.4644,28.4499,28.4571,16500.0
2014-11-13 09:55:00,39.17,39.19,39.16,39.19,24300.0,28.4499,28.4644,28.4426,28.4644,24300.0
2014-11-13 10:00:00,39.19,39.19,39.16,39.16,21000.0,28.4644,28.4644,28.4426,28.4426,21000.0
2014-11-13 10:05:00,39.16,39.21,39.16,39.2,76800.0,28.4426,28.4789,28.4426,28.4716,76800.0
2014-11-13 10:10:00,39.21,39.21,39.18,39.2,80800.0,28.4789,28.4789,28.4571,28.4716,80800.0
2014-11-13 10:15:00,39.2,39.22,39.2,39.22,19100.0,28.4716,28.4862,28.4716,28.4862,19100.0
2014-11-13 10:20:00,39.22,39.25,39.2,39.24,17100.0,28.4862,28.508,28.4716,28.5007,17100.0
2014-11-13 10:25:00,39.25,39.27,39.24,39.25,19300.0,28.508,28.5225,28.5007,28.508,19300.0
2014-11-13 10:30:00,39.27,39.28,39.26,39.26,15300.0,28.5225,28.5297,28.5152,28.5152,15300.0
2014-11-13 10:35:00,39.26,39.26,39.24,39.25,15400.0,28.5152,28.5152,28.5007,28.508,15400.0
2014-11-13 10:40:00,39.27,39.27,39.21,39.21,59700.0,28.5225,28.5225,28.4789,28.4789,59700.0
2014-11-13 10:45:00,39.21,39.24,39.21,39.24,4400.0,28.4789,28.5007,28.4789,28.5007,4400.0
2014-11-13 10:50:00,39.24,39.25,39.24,39.25,9800.0,28.5007,28.508,28.5007,28.508,9800.0
2014-11-13 10:55:00,39.24,39.24,39.21,39.21,18500.0,28.5007,28.5007,28.4789,28.4789,18500.0
2014-11-13 11:00:00,39.21,39.22,39.19,39.19,26400.0,28.4789,28.4862,28.4644,28.4644,26400.0
2014-11-13 11:05:00,39.19,39.2,39.16,39.17,37100.0,28.4644,28.4716,28.4426,28.4499,37100.0
2014-11-13 11:10:00,39.16,39.17,39.14,39.14,22100.0,28.4426,28.4499,28.4281,28.4281,22100.0
2014-11-13 11:15:00,39.14,39.17,39.11,39.16,78400.0,28.4281,28.4499,28.4063,28.4426,78400.0
2014-11-13 11:20:00,39.16,39.17,39.14,39.16,7200.0,28.4426,28.4499,28.4281,28.4426,7200.0
2014-11-13 11:25:00,39.16,39.18,39.14,39.18,12900.0,28.4426,28.4571,28.4281,28.4571,12900.0
2014-11-13 11:30:00,39.18,39.19,39.14,39.15,32000.0,28.4571,28.4644,28.4281,28.4353,32000.0
2014-11-13 11:35:00,39.15,39.16,39.13,39.13,10700.0,28.4353,28.4426,28.4208,28.4208,10700.0
2014-11-13 11:40:00,39.13,39.15,39.12,39.15,27800.0,28.4208,28.4353,28.4135,28.4353,27800.0
2014-11-13 11:45:00,39.15,39.17,39.14,39.16,6400.0,28.4353,28.4499,28.4281,28.4426,6400.0
2014-11-13 11:50:00,39.16,39.16,39.15,39.15,27300.0,28.4426,28.4426,28.4353,28.4353,27300.0
2014-11-13 11:55:00,39.16,39.17,39.14,39.16,40100.0,28.4426,28.4499,28.4281,28.4426,40100.0
2014-11-13 12:00:00,39.16,39.16,39.11,39.13,35600.0,28.4426,28.4426,28.4063,28.4208,35600.0
2014-11-13 12:05:00,39.12,39.15,39.11,39.14,26900.0,28.4135,28.4353,28.4063,28.4281,26900.0
2014-11-13 12:10:00,39.15,39.16,39.14,39.15,6000.0,28.4353,28.4426,28.4281,28.4353,6000.0
2014-11-13 12:15:00,39.15,39.16,39.14,39.15,59200.0,28.4353,28.4426,28.4281,28.4353,59200.0
2014-11-13 12:20:00,39.15,39.15,39.13,39.14,96500.0,28.4353,28.4353,28.4208,28.4281,96500.0
2014-11-13 12:25:00,39.14,39.15,39.13,39.14,11000.0,28.4281,28.4353,28.4208,28.4281,11000.0
2014-11-13 12:30:00,39.14,39.16,39.14,39.16,25600.0,28.4281,28.4426,28.4281,28.4426,25600.0
2014-11-13 12:35:00,39.16,39.16,39.15,39.15,12500.0,28.4426,28.4426,28.4353,28.4353,12500.0
2014-11-13 12:40:00,39.16,39.16,39.14,39.15,12100.0,28.4426,28.4426,28.4281,28.4353,12100.0
2014-11-13 12:45:00,39.15,39.15,39.14,39.15,6900.0,28.4353,28.4353,28.4281,28.4353,6900.0
2014-11-13 12:50:00,39.15,39.16,39.14,39.15,28300.0,28.4353,28.4426,28.4281,28.4353,28300.0
2014-11-13 12:55:00,39.14,39.14,39.12,39.12,5600.0,28.4281,28.4281,28.4135,28.4135,5600.0
2014-11-13 13:00:00,39.13,39.13,39.11,39.11,19000.0,28.4208,28.4208,28.4063,28.4063,19000.0
2014-11-13 13:05:00,39.12,39.12,39.08,39.1,316600.0,28.4135,28.4135,28.3845,28.399,316600.0
2014-11-13 13:10:00,39.1,39.1,39.09,39.09,33000.0,28.399,28.399,28.3917,28.3917,33000.0
2014-11-13 13:15:00,39.09,39.11,39.09,39.1,19300.0,28.3917,28.4063,28.3917,28.399,19300.0
2014-11-13 13:20:00,39.11,39.11,39.06,39.07,32500.0,28.4063,28.4063,28.37,28.3772,32500.0
2014-11-13 13:25:00,39.07,39.08,39.06,39.07,44000.0,28.3772,28.3845,28.37,28.3772,44000.0
2014-11-13 13:30:00,39.07,39.07,39.04,39.04,13700.0,28.3772,28.3772,28.3554,28.3554,13700.0
2014-11-13 13:35:00,39.05,39.06,39.04,39.06,28200.0,28.3627,28.37,28.3554,28.37,28200.0
2014-11-13 13:40:00,39.06,39.07,39.05,39.07,4800.0,28.37,28.3772,28.3627,28.3772,4800.0
2014-11-13 13:45:00,39.07,39.09,39.06,39.08,43100.0,28.3772,28.3917,28.37,28.3845,43100.0
2014-11-13 13:50:00,39.08,39.11,39.07,39.09,64300.0,28.3845,28.4063,28.3772,28.3917,64300.0
2014-11-13 13:55:00,39.09,39.1,39.07,39.07,12800.0,28.3917,28.399,28.3772,28.3772,12800.0
2014-11-13 14:00:00,39.07,39.1,39.07,39.09,42600.0,28.3772,28.399,28.3772,28.3917,42600.0
2014-11-13 14:05:00,39.08,39.1,39.08,39.08,16600.0,28.3845,28.399,28.3845,28.3845,16600.0
2014-11-13 14:10:00,39.09,39.09,39.05,39.05,39400.0,28.3917,28.3917,28.3627,28.3627,39400.0
2014-11-13 14:15:00,39.06,39.06,39.04,39.05,42100.0,28.37,28.37,28.3554,28.3627,42100.0
2014-11-13 14:20:00,39.05,39.06,39.05,39.05,9600.0,28.3627,28.37,28.3627,28.3627,9600.0
2014-11-13 14:25:00,39.05,39.09,39.05,39.08,84900.0,28.3627,28.3917,28.3627,28.3845,84900.0
2014-11-13 14:30:00,39.09,39.11,39.08,39.11,23900.0,28.3917,28.4063,28.3845,28.4063,23900.0
2014-11-13 14:35:00,39.1,39.11,39.09,39.09,18800.0,28.399,28.4063,28.3917,28.3917,18800.0
2014-11-13 14:40:00,39.09,39.12,39.09,39.12,19400.0,28.3917,28.4135,28.3917,28.4135,19400.0
2014-11-13 14:45:00,39.13,39.15,39.13,39.15,35100.0,28.4208,28.4353,28.4208,28.4353,35100.0
2014-11-13 14:50:00,39.15,39.16,39.15,39.16,27100.0,28.4353,28.4426,28.4353,28.4426,27100.0
2014-11-13 14:55:00,39.16,39.16,39.13,39.14,14000.0,28.4426,28.4426,28.4208,28.4281,14000.0
2014-11-13 15:00:00,39.14,39.15,39.13,39.14,19500.0,28.4281,28.4353,28.4208,28.4281,19500.0
2014-11-13 15:05:00,39.14,39.18,39.14,39.17,20900.0,28.4281,28.4571,28.4281,28.4499,20900.0
2014-11-13 15:10:00,39.17,39.18,39.15,39.15,14200.0,28.4499,28.4571,28.4353,28.4353,14200.0
2014-11-13 15:15:00,39.16,39.16,39.15,39.16,28400.0,28.4426,28.4426,28.4353,28.4426,28400.0
2014-11-13 15:20:00,39.16,39.17,39.15,39.16,42700.0,28.4426,28.4499,28.4353,28.4426,42700.0
2014-11-13 15:25:00,39.17,39.17,39.13,39.14,32700.0,28.4499,28.4499,28.4208,28.4281,32700.0
2014-11-13 15:30:00,39.13,39.17,39.13,39.17,50200.0,28.4208,28.4499,28.4208,28.4499,50200.0
2014-11-13 15:35:00,39.17,39.19,39.17,39.18,46300.0,28.4499,28.4644,28.4499,28.4571,46300.0
2014-11-13 15:40:00,39.17,39.21,39.17,39.2,23800.0,28.4499,28.4789,28.4499,28.4716,23800.0
2014-11-13 15:45:00,39.2,39.2,39.16,39.16,19800.0,28.4716,28.4716,28.4426,28.4426,19800.0
2014-11-13 15:50:00,39.17,39.19,39.16,39.17,34500.0,28.4499,28.4644,28.4426,28.4499,34500.0
2014-11-13 15:55:00,39.17,39.18,39.16,39.18,96200.0,28.4499,28.4571,28.4426,28.4571,96200.0
2014-11-14 09:30:00,38.96,38.99,38.95,38.98,115700.0,28.2973,28.3191,28.2901,28.3119,115700.0
2014-11-14 09:35:00,38.99,39.01,38.98,39.0,76100.0,28.3191,28.3336,28.3119,28.3264,76100.0
2014-11-14 09:40:00,38.99,39.01,38.97,38.97,47600.0,28.3191,28.3336,28.3046,28.3046,47600.0
2014-11-14 09:45:00,38.97,38.99,38.95,38.96,18300.0,28.3046,28.3191,28.2901,28.2973,18300.0
2014-11-14 09:50:00,38.95,39.0,38.95,38.99,27700.0,28.2901,28.3264,28.2901,28.3191,27700.0
2014-11-14 09:55:00,38.98,38.99,38.96,38.97,33900.0,28.3119,28.3191,28.2973,28.3046,33900.0
2014-11-14 10:00:00,38.97,39.07,38.97,39.05,27100.0,28.3046,28.3772,28.3046,28.3627,27100.0
2014-11-14 10:05:00,39.05,39.09,39.04,39.07,62100.0,28.3627,28.3917,28.3554,28.3772,62100.0
2014-11-14 10:10:00,39.07,39.1,39.06,39.08,76200.0,28.3772,28.399,28.37,28.3845,76200.0
2014-11-14 10:15:00,39.08,39.09,39.07,39.08,18600.0,28.3845,28.3917,28.3772,28.3845,18600.0
2014-11-14 10:20:00,39.09,39.1,39.07,39.09,12800.0,28.3917,28.399,28.3772,28.3917,12800.0
2014-11-14 10:25:00,39.09,39.09,39.04,39.06,14700.0,28.3917,28.3917,28.3554,28.37,14700.0
2014-11-14 10:30:00,39.06,39.07,39.04,39.04,27500.0,28.37,28.3772,28.3554,28.3554,27500.0
2014-11-14 10:35:00,39.04,39.09,39.04,39.08,16100.0,28.3554,28.3917,28.3554,28.3845,16100.0
2014-11-14 10:40:00,39.09,39.12,39.08,39.1,27400.0,28.3917,28.4135,28.3845,28.399,27400.0
2014-11-14 10:45:00,39.12,39.14,39.1,39.1,29800.0,28.4135,28.4281,28.399,28.399,29800.0
2014-11-14 10:50:00,39.11,39.12,39.09,39.09,32900.0,28.4063,28.4135,28.3917,28.3917,32900.0
2014-11-14 10:55:00,39.1,39.12,39.09,39.11,28100.0,28.399,28.4135,28.3917,28.4063,28100.0
2014-11-14 11:00:00,39.11,39.12,39.1,39.11,35200.0,28.4063,28.4135,28.399,28.4063,35200.0
2014-11-14 11:05:00,39.1,39.12,39.09,39.1,36300.0,28.399,28.4135,28.3917,28.399,36300.0
2014-11-14 11:10:00,39.09,39.1,39.08,39.09,241200.0,28.3917,28.399,28.3845,28.3917,241200.0
2014-11-14 11:15:00,39.09,39.13,39.08,39.08,1146000.0,28.3917,28.4208,28.3845,28.3845,1146000.0
2014-11-14 11:20:00,39.09,39.11,39.09,39.11,44500.0,28.3917,28.4063,28.3917,28.4063,44500.0
2014-11-14 11:25:00,39.11,39.12,39.09,39.11,38500.0,28.4063,28.4135,28.3917,28.4063,38500.0
2014-11-14 11:30:00,39.1,39.15,39.09,39.15,26400.0,28.399,28.4353,28.3917,28.4353,26400.0
2014-11-14 11:35:00,39.14,39.14,39.12,39.13,51600.0,28.4281,28.4281,28.4135,28.4208,51600.0
2014-11-14 11:40:00,39.12,39.13,39.09,39.12,284700.0,28.4135,28.4208,28.3917,28.4135,284700.0
2014-11-14 11:45:00,39.12,39.15,39.11,39.13,85600.0,28.4135,28.4353,28.4063,28.4208,85600.0
2014-11-14 11:50:00,39.13,39.15,39.12,39.15,121100.0,28.4208,28.4353,28.4135,28.4353,121100.0
2014-11-14 11:55:00,39.15,39.16,39.14,39.15,23600.0,28.4353,28.4426,28.4281,28.4353,23600.0
2014-11-14 12:00:00,39.15,39.2,39.15,39.2,36700.0,28.4353,28.4716,28.4353,28.4716,36700.0
2014-11-14 12:05:00,39.2,39.22,39.19,39.2,17900.0,28.4716,28.4862,28.4644,28.4716,17900.0
2014-11-14 12:10:00,39.2,39.21,39.19,39.21,22600.0,28.4716,28.4789,28.4644,28.4789,22600.0
2014-11-14 12:15:00,39.21,39.23,39.21,39.23,75100.0,28.4789,28.4934,28.4789,28.4934,75100.0
2014-11-14 12:20:00,39.23,39.24,39.22,39.22,30500.0,28.4934,28.5007,28.4862,28.4862,30500.0
2014-11-14 12:25:00,39.22,39.22,39.2,39.2,14400.0,28.4862,28.4862,28.4716,28.4716,14400.0
2014-11-14 12:30:00,39.21,39.21,39.19,39.21,23000.0,28.4789,28.4789,28.4644,28.4789,23000.0
2014-11-14 12:35:00,39.2,39.2,39.19,39.19,21200.0,28.4716,28.4716,28.4644,28.4644,21200.0
2014-11-14 12:40:00,39.2,39.21,39.19,39.2,13900.0,28.4716,28.4789,28.4644,28.4716,13900.0
2014-11-14 12:45:00,39.21,39.21,39.19,39.19,6900.0,28.4789,28.4789,28.4644,28.4644,6900.0
2014-11-14 12:50:00,39.2,39.2,39.18,39.19,10500.0,28.4716,28.4716,28.4571,28.4644,10500.0
2014-11-14 12:55:00,39.19,39.2,39.18,39.18,20100.0,28.4644,28.4716,28.4571,28.4571,20100.0
2014-11-14 13:00:00,39.17,39.19,39.17,39.19,12600.0,28.4499,28.4644,28.4499,28.4644,12600.0
2014-11-14 13:05:00,39.18,39.2,39.18,39.2,65900.0,28.4571,28.4716,28.4571,28.4716,65900.0
2014-11-14 13:10:00,39.2,39.21,39.19,39.2,24400.0,28.4716,28.4789,28.4644,28.4716,24400.0
2014-11-14 13:15:00,39.2,39.21,39.19,39.21,19100.0,28.4716,28.4789,28.4644,28.4789,19100.0
2014-11-14 13:20:00,39.21,39.21,39.2,39.21,13100.0,28.4789,28.4789,28.4716,28.4789,13100.0
2014-11-14 13:25:00,39.2,39.21,39.2,39.2,14600.0,28.4716,28.4789,28.4716,28.4716,14600.0
2014-11-14 13:30:00,39.2,39.21,39.19,39.2,7100.0,28.4716,28.4789,28.4644,28.4716,7100.0
2014-11-14 13:35:00,39.2,39.21,39.19,39.2,4200.0,28.4716,28.4789,28.4644,28.4716,4200.0
2014-11-14 13:40:00,39.21,39.21,39.2,39.21,33800.0,28.4789,28.4789,28.4716,28.4789,33800.0
2014-11-14 13:45:00,39.2,39.21,39.2,39.2,8900.0,28.4716,28.4789,28.4716,28.4716,8900.0
2014-11-14 13:50:00,39.2,39.23,39.2,39.21,66800.0,28.4716,28.4934,28.4716,28.4789,66800.0
2014-11-14 13:55:00,39.22,39.22,39.2,39.21,12100.0,28.4862,28.4862,28.4716,28.4789,12100.0
2014-11-14 14:00:00,39.2,39.22,39.2,39.2,18000.0,28.4716,28.4862,28.4716,28.4716,18000.0
2014-11-14 14:05:00,39.2,39.21,39.19,39.21,51500.0,28.4716,28.4789,28.4644,28.4789,51500.0
2014-11-14 14:10:00,39.21,39.22,39.2,39.22,103800.0,28.4789,28.4862,28.4716,28.4862,103800.0
2014-11-14 14:15:00,39.22,39.23,39.21,39.23,21100.0,28.4862,28.4934,28.4789,28.4934,21100.0
2014-11-14 14:20:00,39.23,39.23,39.22,39.23,43900.0,28.4934,28.4934,28.4862,28.4934,43900.0
2014-11-14 14:25:00,39.23,39.25,39.23,39.25,12600.0,28.4934,28.508,28.4934,28.508,12600.0
2014-11-14 14:30:00,39.25,39.25,39.22,39.23,56800.0,28.508,28.508,28.4862,28.4934,56800.0
2014-11-14 14:35:00,39.23,39.23,39.21,39.22,61300.0,28.4934,28.4934,28.4789,28.4862,61300.0
2014-11-14 14:40:00,39.22,39.22,39.2,39.2,103600.0,28.4862,28.4862,28.4716,28.4716,103600.0
2014-11-14 14:45:00,39.21,39.21,39.19,39.2,95200.0,28.4789,28.4789,28.4644,28.4716,95200.0
2014-11-14 14:50:00,39.2,39.2,39.19,39.2,34400.0,28.4716,28.4716,28.4644,28.4716,34400.0
2014-11-14 14:55:00,39.2,39.2,39.19,39.2,14700.0,28.4716,28.4716,28.4644,28.4716,14700.0
2014-11-14 15:00:00,39.19,39.2,39.19,39.19,17700.0,28.4644,28.4716,28.4644,28.4644,17700.0
2014-11-14 15:05:00,39.19,39.21,39.19,39.21,20100.0,28.4644,28.4789,28.4644,28.4789,20100.0
2014-11-14 15:10:00,39.21,39.21,39.2,39.21,15500.0,28.4789,28.4789,28.4716,28.4789,15500.0
2014-11-14 15:15:00,39.2,39.21,39.19,39.21,36200.0,28.4716,28.4789,28.4644,28.4789,36200.0
2014-11-14 15:20:00,39.21,39.21,39.19,39.2,17700.0,28.4789,28.4789,28.4644,28.4716,17700.0
2014-11-14 15:25:00,39.19,39.2,39.19,39.2,28500.0,28.4644,28.4716,28.4644,28.4716,28500.0
2014-11-14 15:30:00,39.2,39.21,39.2,39.21,52500.0,28.4716,28.4789,28.4716,28.4789,52500.0
2014-11-14 15:35:00,39.21,39.22,39.2,39.22,40200.0,28.4789,28.4862,28.4716,28.4862,40200.0
2014-11-14 15:40:00,39.22,39.22,39.2,39.22,35800.0,28.4862,28.4862,28.4716,28.4862,35800.0
2014-11-14 15:45:00,39.22,39.22,39.2,39.2,19100.0,28.4862,28.4862,28.4716,28.4716,19100.0
2014-11-14 15:50:00,39.2,39.21,39.19,39.2,68600.0,28.4716,28.4789,28.4644,28.4716,68600.0
2014-11-14 15:55:00,39.21,39.23,39.2,39.23,97600.0,28.4789,28.4934,28.4716,28.4934,97600.0
2014-11-17 09:30:00,38.96,38.96,38.91,38.92,125300.0,28.2973,28.2973,28.261,28.2683,125300.0
2014-11-17 09:35:00,38.91,38.97,38.91,38.96,26500.0,28.261,28.3046,28.261,28.2973,26500.0
2014-11-17 09:40:00,38.96,38.96,38.94,38.96,30100.0,28.2973,28.2973,28.2828,28.2973,30100.0
2014-11-17 09:45:00,38.95,38.96,38.95,38.96,6000.0,28.2901,28.2973,28.2901,28.2973,6000.0
2014-11-17 09:50:00,38.96,38.98,38.95,38.95,24300.0,28.2973,28.3119,28.2901,28.2901,24300.0
2014-11-17 09:55:00,38.96,38.96,38.93,38.94,85600.0,28.2973,28.2973,28.2755,28.2828,85600.0
2014-11-17 10:00:00,38.95,38.97,38.94,38.96,153600.0,28.2901,28.3046,28.2828,28.2973,153600.0
2014-11-17 10:05:00,38.96,38.97,38.95,38.95,77000.0,28.2973,28.3046,28.2901,28.2901,77000.0
2014-11-17 10:10:00,38.95,39.01,38.95,39.01,32900.0,28.2901,28.3336,28.2901,28.3336,32900.0
2014-11-17 10:15:00,39.01,39.05,39.0,39.04,59500.0,28.3336,28.3627,28.3264,28.3554,59500.0
2014-11-17 10:20:00,39.04,39.08,39.03,39.08,127700.0,28.3554,28.3845,28.3482,28.3845,127700.0
2014-11-17 10:25:00,39.08,39.12,39.08,39.1,72000.0,28.3845,28.4135,28.3845,28.399,72000.0
2014-11-17 10:30:00,39.1,39.1,39.07,39.07,62800.0,28.399,28.399,28.3772,28.3772,62800.0
2014-11-17 10:35:00,39.07,39.08,39.04,39.04,22000.0,28.3772,28.3845,28.3554,28.3554,22000.0
2014-11-17 10:40:00,39.03,39.07,39.02,39.05,17800.0,28.3482,28.3772,28.3409,28.3627,17800.0
2014-11-17 10:45:00,39.04,39.05,39.01,39.04,75600.0,28.3554,28.3627,28.3336,28.3554,75600.0
2014-11-17 10:50:00,39.05,39.05,39.02,39.05,24600.0,28.3627,28.3627,28.3409,28.3627,24600.0
2014-11-17 10:55:00,39.05,39.07,39.05,39.06,56400.0,28.3627,28.3772,28.3627,28.37,56400.0
2014-11-17 11:00:00,39.08,39.08,39.05,39.06,36400.0,28.3845,28.3845,28.3627,28.37,36400.0
2014-11-17 11:05:00,39.05,39.07,39.04,39.05,37800.0,28.3627,28.3772,28.3554,28.3627,37800.0
2014-11-17 11:10:00,39.04,39.05,39.02,39.04,18300.0,28.3554,28.3627,28.3409,28.3554,18300.0
2014-11-17 11:15:00,39.04,39.07,39.04,39.07,23000.0,28.3554,28.3772,28.3554,28.3772,23000.0
2014-11-17 11:20:00,39.08,39.09,39.06,39.07,27600.0,28.3845,28.3917,28.37,28.3772,27600.0
2014-11-17 11:25:00,39.07,39.07,39.03,39.03,40800.0,28.3772,28.3772,28.3482,28.3482,40800.0
2014-11-17 11:30:00,39.02,39.05,39.01,39.02,16500.0,28.3409,28.3627,28.3336,28.3409,16500.0
2014-11-17 11:35:00,39.03,39.07,39.03,39.05,17200.0,28.3482,28.3772,28.3482,28.3627,17200.0
2014-11-17 11:40:00,39.04,39.06,39.04,39.05,13700.0,28.3554,28.37,28.3554,28.3627,13700.0
2014-11-17 11:45:00,39.06,39.06,39.04,39.05,4500.0,28.37,28.37,28.3554,28.3627,4500.0
2014-11-17 11:50:00,39.04,39.05,39.02,39.05,16500.0,28.3554,28.3627,28.3409,28.3627,16500.0
2014-11-17 11:55:00,39.05,39.05,39.02,39.03,16900.0,28.3627,28.3627,28.3409,28.3482,16900.0
2014-11-17 12:00:00,39.03,39.05,39.03,39.04,121600.0,28.3482,28.3627,28.3482,28.3554,121600.0
2014-11-17 12:05:00,39.04,39.05,39.03,39.04,21000.0,28.3554,28.3627,28.3482,28.3554,21000.0
2014-11-17 12:10:00,39.04,39.07,39.04,39.07,48800.0,28.3554,28.3772,28.3554,28.3772,48800.0
2014-11-17 12:15:00,39.07,39.08,39.06,39.07,29900.0,28.3772,28.3845,28.37,28.3772,29900.0
2014-11-17 12:20:00,39.07,39.07,39.06,39.07,12900.0,28.3772,28.3772,28.37,28.3772,12900.0
2014-11-17 12:25:00,39.07,39.09,39.07,39.09,8000.0,28.3772,28.3917,28.3772,28.3917,8000.0
2014-11-17 12:30:00,39.09,39.09,39.08,39.08,7000.0,28.3917,28.3917,28.3845,28.3845,7000.0
2014-11-17 12:35:00,39.08,39.08,39.07,39.07,9200.0,28.3845,28.3845,28.3772,28.3772,9200.0
2014-11-17 12:40:00,39.08,39.1,39.07,39.1,55400.0,28.3845,28.399,28.3772,28.399,55400.0
2014-11-17 12:45:00,39.1,39.1,39.09,39.09,18000.0,28.399,28.399,28.3917,28.3917,18000.0
2014-11-17 12:50:00,39.09,39.1,39.08,39.08,133800.0,28.3917,28.399,28.3845,28.3845,133800.0
2014-11-17 12:55:00,39.09,39.09,39.07,39.07,44700.0,28.3917,28.3917,28.3772,28.3772,44700.0
2014-11-17 13:00:00,39.07,39.08,39.06,39.08,86100.0,28.3772,28.3845,28.37,28.3845,86100.0
2014-11-17 13:05:00,39.08,39.08,39.07,39.08,66100.0,28.3845,28.3845,28.3772,28.3845,66100.0
2014-11-17 13:10:00,39.08,39.09,39.07,39.09,72100.0,28.3845,28.3917,28.3772,28.3917,72100.0
2014-11-17 13:15:00,39.09,39.11,39.08,39.11,72100.0,28.3917,28.4063,28.3845,28.4063,72100.0
2014-11-17 13:20:00,39.11,39.12,39.09,39.11,153000.0,28.4063,28.4135,28.3917,28.4063,153000.0
2014-11-17 13:25:00,39.12,39.12,39.11,39.11,53800.0,28.4135,28.4135,28.4063,28.4063,53800.0
2014-11-17 13:30:00,39.1,39.12,39.1,39.11,49200.0,28.399,28.4135,28.399,28.4063,49200.0
2014-11-17 13:35:00,39.11,39.11,39.09,39.11,70900.0,28.4063,28.4063,28.3917,28.4063,70900.0
2014-11-17 13:40:00,39.11,39.11,39.09,39.11,92200.0,28.4063,28.4063,28.3917,28.4063,92200.0
2014-11-17 13:45:00,39.11,39.11,39.08,39.09,54400.0,28.4063,28.4063,28.3845,28.3917,54400.0
2014-11-17 13:50:00,39.08,39.1,39.08,39.09,37700.0,28.3845,28.399,28.3845,28.3917,37700.0
2014-11-17 13:55:00,39.09,39.11,39.09,39.09,67400.0,28.3917,28.4063,28.3917,28.3917,67400.0
2014-11-17 14:00:00,39.1,39.11,39.09,39.1,35400.0,28.399,28.4063,28.3917,28.399,35400.0
2014-11-17 14:05:00,39.11,39.11,39.09,39.11,28900.0,28.4063,28.4063,28.3917,28.4063,28900.0
2014-11-17 14:10:00,39.11,39.12,39.1,39.11,34200.0,28.4063,28.4135,28.399,28.4063,34200.0
2014-11-17 14:15:00,39.11,39.12,39.1,39.11,9200.0,28.4063,28.4135,28.399,28.4063,9200.0
2014-11-17 14:20:00,39.11,39.11,39.08,39.08,84100.0,28.4063,28.4063,28.3845,28.3845,84100.0
2014-11-17 14:25:00,39.09,39.09,39.08,39.09,31300.0,28.3917,28.3917,28.3845,28.3917,31300.0
2014-11-17 14:30:00,39.08,39.09,39.08,39.09,23900.0,28.3845,28.3917,28.3845,28.3917,23900.0
2014-11-17 14:35:00,39.1,39.11,39.09,39.11,21300.0,28.399,28.4063,28.3917,28.4063,21300.0
2014-11-17 14:40:00,39.11,39.11,39.09,39.11,143800.0,28.4063,28.4063,28.3917,28.4063,143800.0
2014-11-17 14:45:00,39.1,39.11,39.09,39.1,40400.0,28.399,28.4063,28.3917,28.399,40400.0
2014-11-17 14:50:00,39.1,39.1,39.08,39.1,73900.0,28.399,28.399,28.3845,28.399,73900.0
2014-11-17 14:55:00,39.1,39.1,39.08,39.09,24400.0,28.399,28.399,28.3845,28.3917,24400.0
2014-11-17 15:00:00,39.09,39.09,39.08,39.08,6500.0,28.3917,28.3917,28.3845,28.3845,6500.0
2014-11-17 15:05:00,39.09,39.09,39.07,39.09,25600.0,28.3917,28.3917,28.3772,28.3917,25600.0
2014-11-17 15:10:00,39.09,39.09,39.08,39.08,16800.0,28.3917,28.3917,28.3845,28.3845,16800.0
2014-11-17 15:15:00,39.09,39.09,39.07,39.09,18100.0,28.3917,28.3917,28.3772,28.3917,18100.0
2014-11-17 15:20:00,39.09,39.09,39.07,39.09,18400.0,28.3917,28.3917,28.3772,28.3917,18400.0
2014-11-17 15:25:00,39.09,39.1,39.08,39.09,23500.0,28.3917,28.399,28.3845,28.3917,23500.0
2014-11-17 15:30:00,39.1,39.1,39.09,39.09,19000.0,28.399,28.399,28.3917,28.3917,19000.0
2014-11-17 15:35:00,39.09,39.11,39.09,39.1,40100.0,28.3917,28.4063,28.3917,28.399,40100.0
2014-11-17 15:40:00,39.11,39.11,39.09,39.09,37000.0,28.4063,28.4063,28.3917,28.3917,37000.0
2014-11-17 15:45:00,39.09,39.1,39.08,39.09,135000.0,28.3917,28.399,28.3845,28.3917,135000.0
2014-11-17 15:50:00,39.09,39.09,39.07,39.07,33900.0,28.3917,28.3917,28.3772,28.3772,33900.0
2014-11-17 15:55:00,39.07,39.08,39.06,39.07,51700.0,28.3772,28.3845,28.37,28.3772,51700.0
2014-11-18 09:30:00,39.33,39.38,39.33,39.35,136600.0,28.5661,28.6024,28.5661,28.5806,136600.0
2014-11-18 09:35:00,39.35,39.37,39.35,39.35,135600.0,28.5806,28.5951,28.5806,28.5806,135600.0
2014-11-18 09:40:00,39.36,39.39,39.35,39.38,100000.0,28.5879,28.6096,28.5806,28.6024,100000.0
2014-11-18 09:45:00,39.37,39.39,39.37,39.39,40400.0,28.5951,28.6096,28.5951,28.6096,40400.0
2014-11-18 09:50:00,39.38,39.4,39.36,39.39,111200.0,28.6024,28.6169,28.5879,28.6096,111200.0
2014-11-18 09:55:00,39.39,39.41,39.39,39.39,47500.0,28.6096,28.6242,28.6096,28.6096,47500.0
2014-11-18 10:00:00,39.4,39.41,39.37,39.38,33300.0,28.6169,28.6242,28.5951,28.6024,33300.0
2014-11-18 10:05:00,39.37,39.39,39.36,39.39,32400.0,28.5951,28.6096,28.5879,28.6096,32400.0
2014-11-18 10:10:00,39.4,39.41,39.39,39.39,37100.0,28.6169,28.6242,28.6096,28.6096,37100.0
2014-11-18 10:15:00,39.4,39.43,39.39,39.42,15900.0,28.6169,28.6387,28.6096,28.6314,15900.0
2014-11-18 10:20:00,39.41,39.42,39.37,39.38,54500.0,28.6242,28.6314,28.5951,28.6024,54500.0
2014-11-18 10:25:00,39.38,39.39,39.37,39.37,23900.0,28.6024,28.6096,28.5951,28.5951,23900.0
2014-11-18 10:30:00,39.37,39.38,39.36,39.36,28500.0,28.5951,28.6024,28.5879,28.5879,28500.0
2014-11-18 10:35:00,39.36,39.37,39.34,39.37,32100.0,28.5879,28.5951,28.5733,28.5951,32100.0
2014-11-18 10:40:00,39.36,39.37,39.35,39.36,9000.0,28.5879,28.5951,28.5806,28.5879,9000.0
2014-11-18 10:45:00,39.36,39.37,39.34,39.36,21800.0,28.5879,28.5951,28.5733,28.5879,21800.0
2014-11-18 10:50:00,39.36,39.38,39.36,39.37,9100.0,28.5879,28.6024,28.5879,28.5951,9100.0
2014-11-18 10:55:00,39.37,39.39,39.36,39.38,33400.0,28.5951,28.6096,28.5879,28.6024,33400.0
2014-11-18 11:00:00,39.38,39.4,39.37,39.37,23700.0,28.6024,28.6169,28.5951,28.5951,23700.0
2014-11-18 11:05:00,39.37,39.41,39.37,39.41,16600.0,28.5951,28.6242,28.5951,28.6242,16600.0
2014-11-18 11:10:00,39.4,39.41,39.39,39.41,150700.0,28.6169,28.6242,28.6096,28.6242,150700.0
2014-11-18 11:15:00,39.41,39.42,39.4,39.41,79200.0,28.6242,28.6314,28.6169,28.6242,79200.0
2014-11-18 11:20:00,39.4,39.41,39.39,39.41,6900.0,28.6169,28.6242,28.6096,28.6242,6900.0
2014-11-18 11:25:00,39.41,39.41,39.39,39.41,59500.0,28.6242,28.6242,28.6096,28.6242,59500.0
2014-11-18 11:30:00,39.41,39.43,39.41,39.42,23200.0,28.6242,28.6387,28.6242,28.6314,23200.0
2014-11-18 11:35:00,39.43,39.46,39.43,39.46,46400.0,28.6387,28.6605,28.6387,28.6605,46400.0
2014-11-18 11:40:00,39.45,39.46,39.43,39.44,17900.0,28.6532,28.6605,28.6387,28.646,17900.0
2014-11-18 11:45:00,39.44,39.44,39.43,39.43,15100.0,28.646,28.646,28.6387,28.6387,15100.0
2014-11-18 11:50:00,39.44,39.45,39.43,39.43,37500.0,28.646,28.6532,28.6387,28.6387,37500.0
2014-11-18 11:55:00,39.44,39.45,39.43,39.44,29800.0,28.646,28.6532,28.6387,28.646,29800.0
2014-11-18 12:00:00,39.45,39.46,39.44,39.45,14100.0,28.6532,28.6605,28.646,28.6532,14100.0
2014-11-18 12:05:00,39.44,39.45,39.43,39.44,37800.0,28.646,28.6532,28.6387,28.646,37800.0
2014-11-18 12:10:00,39.45,39.47,39.45,39.47,15000.0,28.6532,28.6677,28.6532,28.6677,15000.0
2014-11-18 12:15:00,39.47,39.47,39.46,39.47,17700.0,28.6677,28.6677,28.6605,28.6677,17700.0
2014-11-18 12:20:00,39.47,39.47,39.45,39.46,14000.0,28.6677,28.6677,28.6532,28.6605,14000.0
2014-11-18 12:25:00,39.46,39.47,39.44,39.45,64600.0,28.6605,28.6677,28.646,28.6532,64600.0
2014-11-18 12:30:00,39.46,39.47,39.45,39.46,47400.0,28.6605,28.6677,28.6532,28.6605,47400.0
2014-11-18 12:35:00,39.46,39.46,39.45,39.46,10100.0,28.6605,28.6605,28.6532,28.6605,10100.0
2014-11-18 12:40:00,39.46,39.48,39.45,39.47,28100.0,28.6605,28.675,28.6532,28.6677,28100.0
2014-11-18 12:45:00,39.47,39.48,39.46,39.47,21100.0,28.6677,28.675,28.6605,28.6677,21100.0
2014-11-18 12:50:00,39.47,39.47,39.46,39.47,23400.0,28.6677,28.6677,28.6605,28.6677,23400.0
2014-11-18 12:55:00,39.47,39.48,39.46,39.48,37200.0,28.6677,28.675,28.6605,28.675,37200.0
2014-11-18 13:00:00,39.47,39.48,39.47,39.48,15100.0,28.6677,28.675,28.6677,28.675,15100.0
2014-11-18 13:05:00,39.48,39.5,39.48,39.49,94000.0,28.675,28.6895,28.675,28.6823,94000.0
2014-11-18 13:10:00,39.48,39.5,39.48,39.5,40600.0,28.675,28.6895,28.675,28.6895,40600.0
2014-11-18 13:15:00,39.5,39.51,39.49,39.51,37300.0,28.6895,28.6968,28.6823,28.6968,37300.0
2014-11-18 13:20:00,39.51,39.53,39.5,39.53,35100.0,28.6968,28.7113,28.6895,28.7113,35100.0
2014-11-18 13:25:00,39.52,39.54,39.52,39.54,23400.0,28.7041,28.7186,28.7041,28.7186,23400.0
2014-11-18 13:30:00,39.54,39.54,39.52,39.53,30200.0,28.7186,28.7186,28.7041,28.7113,30200.0
2014-11-18 13:35:00,39.52,39.53,39.5,39.5,40000.0,28.7041,28.7113,28.6895,28.6895,40000.0
2014-11-18 13:40:00,39.51,39.51,39.49,39.5,25800.0,28.6968,28.6968,28.6823,28.6895,25800.0
2014-11-18 13:45:00,39.5,39.5,39.49,39.5,39300.0,28.6895,28.6895,28.6823,28.6895,39300.0
2014-11-18 13:50:00,39.5,39.52,39.49,39.52,76000.0,28.6895,28.7041,28.6823,28.7041,76000.0
2014-11-18 13:55:00,39.51,39.52,39.5,39.51,40600.0,28.6968,28.7041,28.6895,28.6968,40600.0
2014-11-18 14:00:00,39.51,39.53,39.5,39.52,36500.0,28.6968,28.7113,28.6895,28.7041,36500.0
2014-11-18 14:05:00,39.52,39.54,39.52,39.54,25400.0,28.7041,28.7186,28.7041,28.7186,25400.0
2014-11-18 14:10:00,39.53,39.54,39.53,39.53,32400.0,28.7113,28.7186,28.7113,28.7113,32400.0
2014-11-18 14:15:00,39.54,39.54,39.52,39.54,61800.0,28.7186,28.7186,28.7041,28.7186,61800.0
2014-11-18 14:20:00,39.54,39.54,39.53,39.54,28400.0,28.7186,28.7186,28.7113,28.7186,28400.0
2014-11-18 14:25:00,39.54,39.54,39.53,39.54,35400.0,28.7186,28.7186,28.7113,28.7186,35400.0
2014-11-18 14:30:00,39.54,39.54,39.52,39.53,65100.0,28.7186,28.7186,28.7041,28.7113,65100.0
2014-11-18 14:35:00,39.53,39.54,39.52,39.54,28200.0,28.7113,28.7186,28.7041,28.7186,28200.0
2014-11-18 14:40:00,39.54,39.54,39.52,39.54,37700.0,28.7186,28.7186,28.7041,28.7186,37700.0
2014-11-18 14:45:00,39.54,39.54,39.52,39.52,28000.0,28.7186,28.7186,28.7041,28.7041,28000.0
2014-11-18 14:50:00,39.52,39.53,39.52,39.53,35000.0,28.7041,28.7113,28.7041,28.7113,35000.0
2014-11-18 14:55:00,39.53,39.53,39.52,39.52,71900.0,28.7113,28.7113,28.7041,28.7041,71900.0
2014-11-18 15:00:00,39.53,39.53,39.52,39.52,14600.0,28.7113,28.7113,28.7041,28.7041,14600.0
2014-11-18 15:05:00,39.53,39.54,39.52,39.54,45700.0,28.7113,28.7186,28.7041,28.7186,45700.0
2014-11-18 15:10:00,39.54,39.55,39.53,39.54,82600.0,28.7186,28.7259,28.7113,28.7186,82600.0
2014-11-18 15:15:00,39.54,39.55,39.54,39.54,33500.0,28.7186,28.7259,28.7186,28.7186,33500.0
2014-11-18 15:20:00,39.54,39.55,39.53,39.54,35800.0,28.7186,28.7259,28.7113,28.7186,35800.0
2014-11-18 15:25:00,39.53,39.55,39.53,39.54,44600.0,28.7113,28.7259,28.7113,28.7186,44600.0
2014-11-18 15:30:00,39.55,39.55,39.53,39.54,26900.0,28.7259,28.7259,28.7113,28.7186,26900.0
2014-11-18 15:35:00,39.54,39.54,39.53,39.54,14900.0,28.7186,28.7186,28.7113,28.7186,14900.0
2014-11-18 15:40:00,39.54,39.54,39.53,39.53,55500.0,28.7186,28.7186,28.7113,28.7113,55500.0
2014-11-18 15:45:00,39.54,39.54,39.52,39.52,60200.0,28.7186,28.7186,28.7041,28.7041,60200.0
2014-11-18 15:50:00,39.52,39.53,39.51,39.52,44300.0,28.7041,28.7113,28.6968,28.7041,44300.0
2014-11-18 15:55:00,39.51,39.51,39.48,39.49,187900.0,28.6968,28.6968,28.675,28.6823,187900.0
2014-11-19 09:30:00,39.41,39.42,39.34,39.34,59600.0,28.6242,28.6314,28.5733,28.5733,59600.0
2014-11-19 09:35:00,39.34,39.36,39.3,39.34,92400.0,28.5733,28.5879,28.5443,28.5733,92400.0
2014-11-19 09:40:00,39.34,39.35,39.32,39.34,55100.0,28.5733,28.5806,28.5588,28.5733,55100.0
2014-11-19 09:45:00,39.34,39.36,39.33,39.34,12700.0,28.5733,28.5879,28.5661,28.5733,12700.0
2014-11-19 09:50:00,39.34,39.35,39.32,39.34,15400.0,28.5733,28.5806,28.5588,28.5733,15400.0
2014-11-19 09:55:00,39.34,39.34,39.31,39.33,19900.0,28.5733,28.5733,28.5515,28.5661,19900.0
2014-11-19 10:00:00,39.32,39.33,39.27,39.28,76300.0,28.5588,28.5661,28.5225,28.5297,76300.0
2014-11-19 10:05:00,39.28,39.29,39.25,39.28,74900.0,28.5297,28.537,28.508,28.5297,74900.0
2014-11-19 10:10:00,39.28,39.29,39.25,39.26,25700.0,28.5297,28.537,28.508,28.5152,25700.0
2014-11-19 10:15:00,39.26,39.28,39.25,39.27,23200.0,28.5152,28.5297,28.508,28.5225,23200.0
2014-11-19 10:20:00,39.28,39.3,39.27,39.28,234000.0,28.5297,28.5443,28.5225,28.5297,234000.0
2014-11-19 10:25:00,39.29,39.29,39.25,39.26,226800.0,28.537,28.537,28.508,28.5152,226800.0
2014-11-19 10:30:00,39.25,39.28,39.22,39.23,51900.0,28.508,28.5297,28.4862,28.4934,51900.0
2014-11-19 10:35:00,39.23,39.24,39.19,39.2,48100.0,28.4934,28.5007,28.4644,28.4716,48100.0
2014-11-19 10:40:00,39.2,39.24,39.2,39.23,27700.0,28.4716,28.5007,28.4716,28.4934,27700.0
2014-11-19 10:45:00,39.22,39.23,39.2,39.22,14500.0,28.4862,28.4934,28.4716,28.4862,14500.0
2014-11-19 10:50:00,39.22,39.26,39.21,39.26,24600.0,28.4862,28.5152,28.4789,28.5152,24600.0
2014-11-19 10:55:00,39.26,39.27,39.23,39.24,20600.0,28.5152,28.5225,28.4934,28.5007,20600.0
2014-11-19 11:00:00,39.24,39.25,39.22,39.23,28300.0,28.5007,28.508,28.4862,28.4934,28300.0
2014-11-19 11:05:00,39.23,39.29,39.22,39.29,20800.0,28.4934,28.537,28.4862,28.537,20800.0
2014-11-19 11:10:00,39.29,39.29,39.26,39.28,38000.0,28.537,28.537,28.5152,28.5297,38000.0
2014-11-19 11:15:00,39.28,39.29,39.27,39.27,12500.0,28.5297,28.537,28.5225,28.5225,12500.0
2014-11-19 11:20:00,39.28,39.29,39.26,39.29,14700.0,28.5297,28.537,28.5152,28.537,14700.0
2014-11-19 11:25:00,39.29,39.29,39.28,39.29,23900.0,28.537,28.537,28.5297,28.537,23900.0
2014-11-19 11:30:00,39.29,39.33,39.28,39.32,14400.0,28.537,28.5661,28.5297,28.5588,14400.0
2014-11-19 11:35:00,39.32,39.32,39.31,39.32,19800.0,28.5588,28.5588,28.5515,28.5588,19800.0
2014-11-19 11:40:00,39.32,39.34,39.31,39.33,14700.0,28.5588,28.5733,28.5515,28.5661,14700.0
2014-11-19 11:45:00,39.33,39.34,39.31,39.32,28600.0,28.5661,28.5733,28.5515,28.5588,28600.0
2014-11-19 11:50:00,39.31,39.32,39.31,39.31,7800.0,28.5515,28.5588,28.5515,28.5515,7800.0
2014-11-19 11:55:00,39.31,39.33,39.31,39.32,6500.0,28.5515,28.5661,28.5515,28.5588,6500.0
2014-11-19 12:00:00,39.32,39.34,39.32,39.34,6400.0,28.5588,28.5733,28.5588,28.5733,6400.0
2014-11-19 12:05:00,39.33,39.34,39.32,39.34,24500.0,28.5661,28.5733,28.5588,28.5733,24500.0
2014-11-19 12:10:00,39.33,39.34,39.32,39.33,22700.0,28.5661,28.5733,28.5588,28.5661,22700.0
2014-11-19 12:15:00,39.34,39.35,39.33,39.34,5700.0,28.5733,28.5806,28.5661,28.5733,5700.0
2014-11-19 12:20:00,39.34,39.36,39.34,39.35,13200.0,28.5733,28.5879,28.5733,28.5806,13200.0
2014-11-19 12:25:00,39.36,39.36,39.34,39.34,9000.0,28.5879,28.5879,28.5733,28.5733,9000.0
2014-11-19 12:30:00,39.35,39.36,39.34,39.35,9800.0,28.5806,28.5879,28.5733,28.5806,9800.0
2014-11-19 12:35:00,39.36,39.36,39.33,39.33,20000.0,28.5879,28.5879,28.5661,28.5661,20000.0
2014-11-19 12:40:00,39.34,39.34,39.33,39.34,19400.0,28.5733,28.5733,28.5661,28.5733,19400.0
2014-11-19 12:45:00,39.34,39.35,39.33,39.35,11800.0,28.5733,28.5806,28.5661,28.5806,11800.0
2014-11-19 12:50:00,39.35,39.35,39.33,39.33,37700.0,28.5806,28.5806,28.5661,28.5661,37700.0
2014-11-19 12:55:00,39.34,39.36,39.33,39.36,26200.0,28.5733,28.5879,28.5661,28.5879,26200.0
2014-11-19 13:00:00,39.36,39.38,39.36,39.36,16000.0,28.5879,28.6024,28.5879,28.5879,16000.0
2014-11-19 13:05:00,39.37,39.37,39.34,39.36,31100.0,28.5951,28.5951,28.5733,28.5879,31100.0
2014-11-19 13:10:00,39.35,39.36,39.35,39.36,18800.0,28.5806,28.5879,28.5806,28.5879,18800.0
2014-11-19 13:15:00,39.36,39.36,39.35,39.36,11600.0,28.5879,28.5879,28.5806,28.5879,11600.0
2014-11-19 13:20:00,39.36,39.37,39.35,39.37,27700.0,28.5879,28.5951,28.5806,28.5951,27700.0
2014-11-19 13:25:00,39.37,39.37,39.36,39.37,14200.0,28.5951,28.5951,28.5879,28.5951,14200.0
2014-11-19 13:30:00,39.36,39.37,39.35,39.36,13300.0,28.5879,28.5951,28.5806,28.5879,13300.0
2014-11-19 13:35:00,39.36,39.37,39.35,39.37,5900.0,28.5879,28.5951,28.5806,28.5951,5900.0
2014-11-19 13:40:00,39.37,39.37,39.36,39.37,20600.0,28.5951,28.5951,28.5879,28.5951,20600.0
2014-11-19 13:45:00,39.37,39.37,39.36,39.37,16600.0,28.5951,28.5951,28.5879,28.5951,16600.0
2014-11-19 13:50:00,39.37,39.39,39.36,39.39,27400.0,28.5951,28.6096,28.5879,28.6096,27400.0
2014-11-19 13:55:00,39.39,39.4,39.38,39.39,22400.0,28.6096,28.6169,28.6024,28.6096,22400.0
2014-11-19 14:00:00,39.4,39.48,39.37,39.44,340600.0,28.6169,28.675,28.5951,28.646,340600.0
2014-11-19 14:05:00,39.43,39.47,39.41,39.41,63300.0,28.6387,28.6677,28.6242,28.6242,63300.0
2014-11-19 14:10:00,39.43,39.45,39.43,39.44,30500.0,28.6387,28.6532,28.6387,28.646,30500.0
2014-11-19 14:15:00,39.44,39.49,39.43,39.49,35000.0,28.646,28.6823,28.6387,28.6823,35000.0
2014-11-19 14:20:00,39.49,39.5,39.37,39.39,105300.0,28.6823,28.6895,28.5951,28.6096,105300.0
2014-11-19 14:25:00,39.4,39.4,39.36,39.36,47300.0,28.6169,28.6169,28.5879,28.5879,47300.0
2014-11-19 14:30:00,39.36,39.38,39.35,39.37,31100.0,28.5879,28.6024,28.5806,28.5951,31100.0
2014-11-19 14:35:00,39.37,39.38,39.33,39.36,21900.0,28.5951,28.6024,28.5661,28.5879,21900.0
2014-11-19 14:40:00,39.35,39.35,39.31,39.32,21100.0,28.5806,28.5806,28.5515,28.5588,21100.0
2014-11-19 14:45:00,39.32,39.33,39.26,39.3,40900.0,28.5588,28.5661,28.5152,28.5443,40900.0
2014-11-19 14:50:00,39.29,39.32,39.28,39.32,26600.0,28.537,28.5588,28.5297,28.5588,26600.0
2014-11-19 14:55:00,39.32,39.34,39.31,39.33,15500.0,28.5588,28.5733,28.5515,28.5661,15500.0
2014-11-19 15:00:00,39.34,39.34,39.31,39.31,50400.0,28.5733,28.5733,28.5515,28.5515,50400.0
2014-11-19 15:05:00,39.3,39.31,39.3,39.3,16000.0,28.5443,28.5515,28.5443,28.5443,16000.0
2014-11-19 15:10:00,39.31,39.34,39.3,39.31,30300.0,28.5515,28.5733,28.5443,28.5515,30300.0
2014-11-19 15:15:00,39.32,39.35,39.3,39.35,29900.0,28.5588,28.5806,28.5443,28.5806,29900.0
2014-11-19 15:20:00,39.35,39.39,39.34,39.37,45900.0,28.5806,28.6096,28.5733,28.5951,45900.0
2014-11-19 15:25:00,39.38,39.38,39.35,39.36,16600.0,28.6024,28.6024,28.5806,28.5879,16600.0
2014-11-19 15:30:00,39.36,39.36,39.34,39.34,18500.0,28.5879,28.5879,28.5733,28.5733,18500.0
2014-11-19 15:35:00,39.34,39.35,39.34,39.34,23400.0,28.5733,28.5806,28.5733,28.5733,23400.0
2014-11-19 15:40:00,39.35,39.35,39.32,39.34,55900.0,28.5806,28.5806,28.5588,28.5733,55900.0
2014-11-19 15:45:00,39.34,39.37,39.34,39.37,53100.0,28.5733,28.5951,28.5733,28.5951,53100.0
2014-11-19 15:50:00,39.37,39.38,39.36,39.38,89900.0,28.5951,28.6024,28.5879,28.6024,89900.0
2014-11-19 15:55:00,39.38,39.38,39.34,39.36,175000.0,28.6024,28.6024,28.5733,28.5879,175000.0
2014-11-20 09:30:00,39.01,39.02,38.97,39.01,98100.0,28.3336,28.3409,28.3046,28.3336,98100.0
2014-11-20 09:35:00,39.02,39.03,39.0,39.01,28400.0,28.3409,28.3482,28.3264,28.3336,28400.0
2014-11-20 09:40:00,39.01,39.03,38.99,39.0,24900.0,28.3336,28.3482,28.3191,28.3264,24900.0
2014-11-20 09:45:00,39.01,39.03,39.0,39.02,22100.0,28.3336,28.3482,28.3264,28.3409,22100.0
2014-11-20 09:50:00,39.02,39.07,39.02,39.07,20500.0,28.3409,28.3772,28.3409,28.3772,20500.0
2014-11-20 09:55:00,39.07,39.07,39.05,39.06,8600.0,28.3772,28.3772,28.3627,28.37,8600.0
2014-11-20 10:00:00,39.08,39.08,39.03,39.05,72200.0,28.3845,28.3845,28.3482,28.3627,72200.0
2014-11-20 10:05:00,39.05,39.06,39.04,39.05,60000.0,28.3627,28.37,28.3554,28.3627,60000.0
2014-11-20 10:10:00,39.05,39.06,39.03,39.03,7800.0,28.3627,28.37,28.3482,28.3482,7800.0
2014-11-20 10:15:00,39.04,39.07,39.04,39.06,16300.0,28.3554,28.3772,28.3554,28.37,16300.0
2014-11-20 10:20:00,39.07,39.1,39.06,39.08,22500.0,28.3772,28.399,28.37,28.3845,22500.0
2014-11-20 10:25:00,39.09,39.1,39.07,39.08,33600.0,28.3917,28.399,28.3772,28.3845,33600.0
2014-11-20 10:30:00,39.09,39.11,39.08,39.1,27600.0,28.3917,28.4063,28.3845,28.399,27600.0
2014-11-20 10:35:00,39.11,39.15,39.11,39.14,39400.0,28.4063,28.4353,28.4063,28.4281,39400.0
2014-11-20 10:40:00,39.14,39.15,39.12,39.14,28000.0,28.4281,28.4353,28.4135,28.4281,28000.0
2014-11-20 10:45:00,39.15,39.17,39.14,39.15,16700.0,28.4353,28.4499,28.4281,28.4353,16700.0
2014-11-20 10:50:00,39.16,39.16,39.12,39.12,24500.0,28.4426,28.4426,28.4135,28.4135,24500.0
2014-11-20 10:55:00,39.12,39.14,39.11,39.11,20900.0,28.4135,28.4281,28.4063,28.4063,20900.0
2014-11-20 11:00:00,39.11,39.13,39.11,39.12,22000.0,28.4063,28.4208,28.4063,28.4135,22000.0
2014-11-20 11:05:00,39.11,39.14,39.11,39.12,50700.0,28.4063,28.4281,28.4063,28.4135,50700.0
2014-11-20 11:10:00,39.12,39.16,39.12,39.15,29900.0,28.4135,28.4426,28.4135,28.4353,29900.0
2014-11-20 11:15:00,39.14,39.16,39.14,39.16,50400.0,28.4281,28.4426,28.4281,28.4426,50400.0
2014-11-20 11:20:00,39.16,39.16,39.14,39.16,66500.0,28.4426,28.4426,28.4281,28.4426,66500.0
2014-11-20 11:25:00,39.16,39.18,39.14,39.15,32100.0,28.4426,28.4571,28.4281,28.4353,32100.0
2014-11-20 11:30:00,39.15,39.16,39.13,39.13,29900.0,28.4353,28.4426,28.4208,28.4208,29900.0
2014-11-20 11:35:00,39.14,39.16,39.13,39.14,62800.0,28.4281,28.4426,28.4208,28.4281,62800.0
2014-11-20 11:40:00,39.14,39.15,39.13,39.13,12200.0,28.4281,28.4353,28.4208,28.4208,12200.0
2014-11-20 11:45:00,39.13,39.14,39.13,39.13,7000.0,28.4208,28.4281,28.4208,28.4208,7000.0
2014-11-20 11:50:00,39.14,39.14,39.12,39.13,11200.0,28.4281,28.4281,28.4135,28.4208,11200.0
2014-11-20 11:55:00,39.13,39.14,39.11,39.12,20100.0,28.4208,28.4281,28.4063,28.4135,20100.0
2014-11-20 12:00:00,39.12,39.12,39.11,39.12,4400.0,28.4135,28.4135,28.4063,28.4135,4400.0
2014-11-20 12:05:00,39.12,39.12,39.11,39.12,16400.0,28.4135,28.4135,28.4063,28.4135,16400.0
2014-11-20 12:10:00,39.12,39.14,39.12,39.13,13300.0,28.4135,28.4281,28.4135,28.4208,13300.0
2014-11-20 12:15:00,39.14,39.15,39.13,39.14,11300.0,28.4281,28.4353,28.4208,28.4281,11300.0
2014-11-20 12:20:00,39.15,39.15,39.14,39.14,6600.0,28.4353,28.4353,28.4281,28.4281,6600.0
2014-11-20 12:25:00,39.15,39.15,39.14,39.14,9000.0,28.4353,28.4353,28.4281,28.4281,9000.0
2014-11-20 12:30:00,39.15,39.17,39.15,39.16,29200.0,28.4353,28.4499,28.4353,28.4426,29200.0
2014-11-20 12:35:00,39.16,39.17,39.15,39.16,120400.0,28.4426,28.4499,28.4353,28.4426,120400.0
2014-11-20 12:40:00,39.17,39.17,39.14,39.15,24900.0,28.4499,28.4499,28.4281,28.4353,24900.0
2014-11-20 12:45:00,39.15,39.15,39.13,39.13,183600.0,28.4353,28.4353,28.4208,28.4208,183600.0
2014-11-20 12:50:00,39.13,39.14,39.13,39.14,10400.0,28.4208,28.4281,28.4208,28.4281,10400.0
2014-11-20 12:55:00,39.14,39.14,39.13,39.14,9400.0,28.4281,28.4281,28.4208,28.4281,9400.0
2014-11-20 13:00:00,39.14,39.15,39.13,39.14,33600.0,28.4281,28.4353,28.4208,28.4281,33600.0
2014-11-20 13:05:00,39.14,39.15,39.14,39.15,19700.0,28.4281,28.4353,28.4281,28.4353,19700.0
2014-11-20 13:10:00,39.15,39.16,39.14,39.16,25200.0,28.4353,28.4426,28.4281,28.4426,25200.0
2014-11-20 13:15:00,39.17,39.18,39.15,39.18,22000.0,28.4499,28.4571,28.4353,28.4571,22000.0
2014-11-20 13:20:00,39.18,39.18,39.16,39.18,11900.0,28.4571,28.4571,28.4426,28.4571,11900.0
2014-11-20 13:25:00,39.18,39.19,39.18,39.19,12900.0,28.4571,28.4644,28.4571,28.4644,12900.0
2014-11-20 13:30:00,39.19,39.2,39.18,39.2,10700.0,28.4644,28.4716,28.4571,28.4716,10700.0
2014-11-20 13:35:00,39.2,39.22,39.19,39.22,29800.0,28.4716,28.4862,28.4644,28.4862,29800.0
2014-11-20 13:40:00,39.21,39.22,39.2,39.21,30000.0,28.4789,28.4862,28.4716,28.4789,30000.0
2014-11-20 13:45:00,39.21,39.22,39.2,39.22,12400.0,28.4789,28.4862,28.4716,28.4862,12400.0
2014-11-20 13:50:00,39.22,39.22,39.2,39.21,17200.0,28.4862,28.4862,28.4716,28.4789,17200.0
2014-11-20 13:55:00,39.21,39.21,39.2,39.21,9300.0,28.4789,28.4789,28.4716,28.4789,9300.0
2014-11-20 14:00:00,39.2,39.23,39.2,39.22,12600.0,28.4716,28.4934,28.4716,28.4862,12600.0
2014-11-20 14:05:00,39.22,39.22,39.21,39.21,14900.0,28.4862,28.4862,28.4789,28.4789,14900.0
2014-11-20 14:10:00,39.22,39.22,39.21,39.22,11800.0,28.4862,28.4862,28.4789,28.4862,11800.0
2014-11-20 14:15:00,39.22,39.23,39.21,39.22,15700.0,28.4862,28.4934,28.4789,28.4862,15700.0
2014-11-20 14:20:00,39.22,39.22,39.21,39.22,45700.0,28.4862,28.4862,28.4789,28.4862,45700.0
2014-11-20 14:25:00,39.22,39.22,39.2,39.21,23400.0,28.4862,28.4862,28.4716,28.4789,23400.0
2014-11-20 14:30:00,39.21,39.21,39.2,39.21,8500.0,28.4789,28.4789,28.4716,28.4789,8500.0
2014-11-20 14:35:00,39.2,39.21,39.19,39.2,38600.0,28.4716,28.4789,28.4644,28.4716,38600.0
2014-11-20 14:40:00,39.2,39.2,39.18,39.2,21700.0,28.4716,28.4716,28.4571,28.4716,21700.0
2014-11-20 14:45:00,39.19,39.2,39.19,39.19,12600.0,28.4644,28.4716,28.4644,28.4644,12600.0
2014-11-20 14:50:00,39.2,39.2,39.19,39.19,5900.0,28.4716,28.4716,28.4644,28.4644,5900.0
2014-11-20 14:55:00,39.19,39.21,39.18,39.19,30600.0,28.4644,28.4789,28.4571,28.4644,30600.0
2014-11-20 15:00:00,39.19,39.19,39.16,39.16,74200.0,28.4644,28.4644,28.4426,28.4426,74200.0
2014-11-20 15:05:00,39.17,39.17,39.16,39.17,52600.0,28.4499,28.4499,28.4426,28.4499,52600.0
2014-11-20 15:10:00,39.16,39.17,39.16,39.16,16000.0,28.4426,28.4499,28.4426,28.4426,16000.0
2014-11-20 15:15:00,39.16,39.17,39.16,39.17,18500.0,28.4426,28.4499,28.4426,28.4499,18500.0
2014-11-20 15:20:00,39.17,39.17,39.16,39.17,24800.0,28.4499,28.4499,28.4426,28.4499,24800.0
2014-11-20 15:25:00,39.17,39.17,39.16,39.17,6100.0,28.4499,28.4499,28.4426,28.4499,6100.0
2014-11-20 15:30:00,39.16,39.18,39.16,39.18,27300.0,28.4426,28.4571,28.4426,28.4571,27300.0
2014-11-20 15:35:00,39.18,39.18,39.17,39.17,38500.0,28.4571,28.4571,28.4499,28.4499,38500.0
2014-11-20 15:40:00,39.18,39.18,39.17,39.18,17300.0,28.4571,28.4571,28.4499,28.4571,17300.0
2014-11-20 15:45:00,39.18,39.18,39.16,39.17,79500.0,28.4571,28.4571,28.4426,28.4499,79500.0
2014-11-20 15:50:00,39.16,39.17,39.14,39.15,82400.0,28.4426,28.4499,28.4281,28.4353,82400.0
2014-11-20 15:55:00,39.15,39.16,39.15,39.15,119200.0,28.4353,28.4426,28.4353,28.4353,119200.0
2014-11-21 09:30:00,39.62,39.63,39.6,39.61,82900.0,28.7767,28.784,28.7622,28.7694,82900.0
2014-11-21 09:35:00,39.61,39.63,39.6,39.61,46100.0,28.7694,28.784,28.7622,28.7694,46100.0
2014-11-21 09:40:00,39.61,39.62,39.6,39.61,56600.0,28.7694,28.7767,28.7622,28.7694,56600.0
2014-11-21 09:45:00,39.61,39.62,39.6,39.62,31800.0,28.7694,28.7767,28.7622,28.7767,31800.0
2014-11-21 09:50:00,39.62,39.64,39.61,39.63,19500.0,28.7767,28.7912,28.7694,28.784,19500.0
2014-11-21 09:55:00,39.63,39.64,39.62,39.62,21900.0,28.784,28.7912,28.7767,28.7767,21900.0
2014-11-21 10:00:00,39.63,39.64,39.62,39.63,71200.0,28.784,28.7912,28.7767,28.784,71200.0
2014-11-21 10:05:00,39.63,39.63,39.61,39.62,112800.0,28.784,28.784,28.7694,28.7767,112800.0
2014-11-21 10:10:00,39.61,39.62,39.59,39.62,35300.0,28.7694,28.7767,28.7549,28.7767,35300.0
2014-11-21 10:15:00,39.62,39.62,39.58,39.59,43800.0,28.7767,28.7767,28.7476,28.7549,43800.0
2014-11-21 10:20:00,39.59,39.61,39.58,39.61,96800.0,28.7549,28.7694,28.7476,28.7694,96800.0
2014-11-21 10:25:00,39.61,39.63,39.61,39.62,15800.0,28.7694,28.784,28.7694,28.7767,15800.0
2014-11-21 10:30:00,39.63,39.63,39.6,39.6,69400.0,28.784,28.784,28.7622,28.7622,69400.0
2014-11-21 10:35:00,39.61,39.62,39.58,39.61,24200.0,28.7694,28.7767,28.7476,28.7694,24200.0
2014-11-21 10:40:00,39.6,39.61,39.58,39.6,42900.0,28.7622,28.7694,28.7476,28.7622,42900.0
2014-11-21 10:45:00,39.6,39.62,39.6,39.6,8300.0,28.7622,28.7767,28.7622,28.7622,8300.0
2014-11-21 10:50:00,39.61,39.61,39.58,39.59,6800.0,28.7694,28.7694,28.7476,28.7549,6800.0
2014-11-21 10:55:00,39.59,39.59,39.56,39.57,13200.0,28.7549,28.7549,28.7331,28.7404,13200.0
2014-11-21 11:00:00,39.58,39.58,39.54,39.55,25500.0,28.7476,28.7476,28.7186,28.7259,25500.0
2014-11-21 11:05:00,39.54,39.56,39.54,39.55,19000.0,28.7186,28.7331,28.7186,28.7259,19000.0
2014-11-21 11:10:00,39.55,39.58,39.54,39.58,77800.0,28.7259,28.7476,28.7186,28.7476,77800.0
2014-11-21 11:15:00,39.57,39.59,39.57,39.58,71900.0,28.7404,28.7549,28.7404,28.7476,71900.0
2014-11-21 11:20:00,39.58,39.58,39.57,39.57,24600.0,28.7476,28.7476,28.7404,28.7404,24600.0
2014-11-21 11:25:00,39.58,39.59,39.56,39.59,105200.0,28.7476,28.7549,28.7331,28.7549,105200.0
2014-11-21 11:30:00,39.59,39.59,39.56,39.56,47000.0,28.7549,28.7549,28.7331,28.7331,47000.0
2014-11-21 11:35:00,39.56,39.57,39.52,39.53,15600.0,28.7331,28.7404,28.7041,28.7113,15600.0
2014-11-21 11:40:00,39.52,39.54,39.5,39.51,114300.0,28.7041,28.7186,28.6895,28.6968,114300.0
2014-11-21 11:45:00,39.5,39.52,39.49,39.51,27600.0,28.6895,28.7041,28.6823,28.6968,27600.0
2014-11-21 11:50:00,39.5,39.52,39.5,39.51,57500.0,28.6895,28.7041,28.6895,28.6968,57500.0
2014-11-21 11:55:00,39.51,39.51,39.5,39.5,12000.0,28.6968,28.6968,28.6895,28.6895,12000.0
2014-11-21 12:00:00,39.5,39.51,39.48,39.49,37700.0,28.6895,28.6968,28.675,28.6823,37700.0
2014-11-21 12:05:00,39.48,39.49,39.46,39.47,15200.0,28.675,28.6823,28.6605,28.6677,15200.0
2014-11-21 12:10:00,39.47,39.48,39.46,39.47,46800.0,28.6677,28.675,28.6605,28.6677,46800.0
2014-11-21 12:15:00,39.47,39.47,39.43,39.43,25100.0,28.6677,28.6677,28.6387,28.6387,25100.0
2014-11-21 12:20:00,39.43,39.44,39.43,39.44,12000.0,28.6387,28.646,28.6387,28.646,12000.0
2014-11-21 12:25:00,39.43,39.45,39.41,39.42,38300.0,28.6387,28.6532,28.6242,28.6314,38300.0
2014-11-21 12:30:00,39.41,39.43,39.41,39.41,46400.0,28.6242,28.6387,28.6242,28.6242,46400.0
2014-11-21 12:35:00,39.41,39.44,39.41,39.43,49200.0,28.6242,28.646,28.6242,28.6387,49200.0
2014-11-21 12:40:00,39.43,39.45,39.42,39.43,16900.0,28.6387,28.6532,28.6314,28.6387,16900.0
2014-11-21 12:45:00,39.43,39.43,39.42,39.43,31500.0,28.6387,28.6387,28.6314,28.6387,31500.0
2014-11-21 12:50:00,39.43,39.44,39.42,39.43,28900.0,28.6387,28.646,28.6314,28.6387,28900.0
2014-11-21 12:55:00,39.43,39.43,39.4,39.41,47100.0,28.6387,28.6387,28.6169,28.6242,47100.0
2014-11-21 13:00:00,39.42,39.42,39.4,39.41,17000.0,28.6314,28.6314,28.6169,28.6242,17000.0
2014-11-21 13:05:00,39.41,39.41,39.39,39.4,19300.0,28.6242,28.6242,28.6096,28.6169,19300.0
2014-11-21 13:10:00,39.4,39.41,39.38,39.39,28600.0,28.6169,28.6242,28.6024,28.6096,28600.0
2014-11-21 13:15:00,39.4,39.4,39.38,39.39,20900.0,28.6169,28.6169,28.6024,28.6096,20900.0
2014-11-21 13:20:00,39.39,39.4,39.38,39.4,35700.0,28.6096,28.6169,28.6024,28.6169,35700.0
2014-11-21 13:25:00,39.4,39.4,39.36,39.37,37700.0,28.6169,28.6169,28.5879,28.5951,37700.0
2014-11-21 13:30:00,39.37,39.38,39.35,39.37,41500.0,28.5951,28.6024,28.5806,28.5951,41500.0
2014-11-21 13:35:00,39.37,39.38,39.37,39.38,15200.0,28.5951,28.6024,28.5951,28.6024,15200.0
2014-11-21 13:40:00,39.38,39.4,39.37,39.39,44900.0,28.6024,28.6169,28.5951,28.6096,44900.0
2014-11-21 13:45:00,39.39,39.41,39.38,39.41,15000.0,28.6096,28.6242,28.6024,28.6242,15000.0
2014-11-21 13:50:00,39.42,39.44,39.41,39.44,27600.0,28.6314,28.646,28.6242,28.646,27600.0
2014-11-21 13:55:00,39.43,39.45,39.43,39.43,7000.0,28.6387,28.6532,28.6387,28.6387,7000.0
2014-11-21 14:00:00,39.44,39.45,39.44,39.45,24000.0,28.646,28.6532,28.646,28.6532,24000.0
2014-11-21 14:05:00,39.45,39.46,39.44,39.46,16200.0,28.6532,28.6605,28.646,28.6605,16200.0
2014-11-21 14:10:00,39.46,39.46,39.45,39.45,20700.0,28.6605,28.6605,28.6532,28.6532,20700.0
2014-11-21 14:15:00,39.46,39.46,39.44,39.45,42800.0,28.6605,28.6605,28.646,28.6532,42800.0
2014-11-21 14:20:00,39.44,39.45,39.41,39.41,96800.0,28.646,28.6532,28.6242,28.6242,96800.0
2014-11-21 14:25:00,39.42,39.42,39.39,39.41,97200.0,28.6314,28.6314,28.6096,28.6242,97200.0
2014-11-21 14:30:00,39.41,39.43,39.39,39.42,30600.0,28.6242,28.6387,28.6096,28.6314,30600.0
2014-11-21 14:35:00,39.43,39.43,39.41,39.42,16900.0,28.6387,28.6387,28.6242,28.6314,16900.0
2014-11-21 14:40:00,39.42,39.47,39.41,39.46,42300.0,28.6314,28.6677,28.6242,28.6605,42300.0
2014-11-21 14:45:00,39.47,39.47,39.44,39.45,22600.0,28.6677,28.6677,28.646,28.6532,22600.0
2014-11-21 14:50:00,39.45,39.46,39.44,39.46,39100.0,28.6532,28.6605,28.646,28.6605,39100.0
2014-11-21 14:55:00,39.45,39.46,39.44,39.45,15700.0,28.6532,28.6605,28.646,28.6532,15700.0
2014-11-21 15:00:00,39.45,39.48,39.44,39.48,36800.0,28.6532,28.675,28.646,28.675,36800.0
2014-11-21 15:05:00,39.47,39.48,39.46,39.47,38900.0,28.6677,28.675,28.6605,28.6677,38900.0
2014-11-21 15:10:00,39.46,39.48,39.46,39.48,18800.0,28.6605,28.675,28.6605,28.675,18800.0
2014-11-21 15:15:00,39.48,39.48,39.47,39.47,40300.0,28.675,28.675,28.6677,28.6677,40300.0
2014-11-21 15:20:00,39.48,39.48,39.47,39.48,21100.0,28.675,28.675,28.6677,28.675,21100.0
2014-11-21 15:25:00,39.48,39.48,39.47,39.48,66200.0,28.675,28.675,28.6677,28.675,66200.0
2014-11-21 15:30:00,39.48,39.5,39.48,39.5,36300.0,28.675,28.6895,28.675,28.6895,36300.0
2014-11-21 15:35:00,39.5,39.51,39.49,39.5,67600.0,28.6895,28.6968,28.6823,28.6895,67600.0
2014-11-21 15:40:00,39.5,39.5,39.49,39.5,34300.0,28.6895,28.6895,28.6823,28.6895,34300.0
2014-11-21 15:45:00,39.5,39.5,39.48,39.5,49600.0,28.6895,28.6895,28.675,28.6895,49600.0
2014-11-21 15:50:00,39.5,39.5,39.47,39.47,30600.0,28.6895,28.6895,28.6677,28.6677,30600.0
2014-11-21 15:55:00,39.48,39.49,39.47,39.49,77200.0,28.675,28.6823,28.6677,28.6823,77200.0
2014-11-24 09:30:00,39.66,39.68,39.63,39.66,189000.0,28.8057,28.8203,28.784,28.8057,189000.0
2014-11-24 09:35:00,39.66,39.69,39.65,39.66,13100.0,28.8057,28.8275,28.7985,28.8057,13100.0
2014-11-24 09:40:00,39.65,39.67,39.6,39.65,25700.0,28.7985,28.813,28.7622,28.7985,25700.0
2014-11-24 09:45:00,39.63,39.64,39.61,39.62,33500.0,28.784,28.7912,28.7694,28.7767,33500.0
2014-11-24 09:50:00,39.64,39.65,39.59,39.6,13500.0,28.7912,28.7985,28.7549,28.7622,13500.0
2014-11-24 09:55:00,39.61,39.61,39.59,39.6,18600.0,28.7694,28.7694,28.7549,28.7622,18600.0
2014-11-24 10:00:00,39.59,39.62,39.59,39.62,12600.0,28.7549,28.7767,28.7549,28.7767,12600.0
2014-11-24 10:05:00,39.62,39.62,39.59,39.61,66500.0,28.7767,28.7767,28.7549,28.7694,66500.0
2014-11-24 10:10:00,39.61,39.62,39.6,39.61,27800.0,28.7694,28.7767,28.7622,28.7694,27800.0
2014-11-24 10:15:00,39.6,39.63,39.6,39.63,30000.0,28.7622,28.784,28.7622,28.784,30000.0
2014-11-24 10:20:00,39.64,39.65,39.63,39.65,18600.0,28.7912,28.7985,28.784,28.7985,18600.0
2014-11-24 10:25:00,39.65,39.67,39.64,39.67,13600.0,28.7985,28.813,28.7912,28.813,13600.0
2014-11-24 10:30:00,39.67,39.68,39.65,39.68,19400.0,28.813,28.8203,28.7985,28.8203,19400.0
2014-11-24 10:35:00,39.67,39.68,39.64,39.65,16200.0,28.813,28.8203,28.7912,28.7985,16200.0
2014-11-24 10:40:00,39.65,39.66,39.64,39.65,7300.0,28.7985,28.8057,28.7912,28.7985,7300.0
2014-11-24 10:45:00,39.65,39.66,39.64,39.65,3300.0,28.7985,28.8057,28.7912,28.7985,3300.0
2014-11-24 10:50:00,39.65,39.65,39.61,39.61,11700.0,28.7985,28.7985,28.7694,28.7694,11700.0
2014-11-24 10:55:00,39.62,39.63,39.61,39.63,21300.0,28.7767,28.784,28.7694,28.784,21300.0
2014-11-24 11:00:00,39.63,39.64,39.62,39.64,19500.0,28.784,28.7912,28.7767,28.7912,19500.0
2014-11-24 11:05:00,39.64,39.64,39.58,39.59,44200.0,28.7912,28.7912,28.7476,28.7549,44200.0
2014-11-24 11:10:00,39.59,39.6,39.57,39.59,11700.0,28.7549,28.7622,28.7404,28.7549,11700.0
2014-11-24 11:15:00,39.59,39.6,39.57,39.58,26700.0,28.7549,28.7622,28.7404,28.7476,26700.0
2014-11-24 11:20:00,39.59,39.6,39.58,39.6,68500.0,28.7549,28.7622,28.7476,28.7622,68500.0
2014-11-24 11:25:00,39.59,39.62,39.59,39.61,2200.0,28.7549,28.7767,28.7549,28.7694,2200.0
2014-11-24 11:30:00,39.62,39.64,39.62,39.62,38300.0,28.7767,28.7912,28.7767,28.7767,38300.0
2014-11-24 11:35:00,39.62,39.62,39.59,39.6,24900.0,28.7767,28.7767,28.7549,28.7622,24900.0
2014-11-24 11:40:00,39.61,39.62,39.59,39.62,25400.0,28.7694,28.7767,28.7549,28.7767,25400.0
2014-11-24 11:45:00,39.62,39.62,39.58,39.59,13700.0,28.7767,28.7767,28.7476,28.7549,13700.0
2014-11-24 11:50:00,39.58,39.59,39.57,39.58,15000.0,28.7476,28.7549,28.7404,28.7476,15000.0
2014-11-24 11:55:00,39.57,39.59,39.57,39.58,17000.0,28.7404,28.7549,28.7404,28.7476,17000.0
2014-11-24 12:00:00,39.57,39.59,39.56,39.59,30200.0,28.7404,28.7549,28.7331,28.7549,30200.0
2014-11-24 12:05:00,39.59,39.6,39.58,39.59,29200.0,28.7549,28.7622,28.7476,28.7549,29200.0
2014-11-24 12:10:00,39.59,39.6,39.59,39.59,44400.0,28.7549,28.7622,28.7549,28.7549,44400.0
2014-11-24 12:15:00,39.6,39.6,39.59,39.6,19900.0,28.7622,28.7622,28.7549,28.7622,19900.0
2014-11-24 12:20:00,39.59,39.61,39.59,39.6,20100.0,28.7549,28.7694,28.7549,28.7622,20100.0
2014-11-24 12:25:00,39.59,39.6,39.59,39.59,12200.0,28.7549,28.7622,28.7549,28.7549,12200.0
2014-11-24 12:30:00,39.59,39.6,39.59,39.6,37600.0,28.7549,28.7622,28.7549,28.7622,37600.0
2014-11-24 12:35:00,39.6,39.6,39.59,39.59,12900.0,28.7622,28.7622,28.7549,28.7549,12900.0
2014-11-24 12:40:00,39.6,39.6,39.59,39.6,19500.0,28.7622,28.7622,28.7549,28.7622,19500.0
2014-11-24 12:45:00,39.59,39.6,39.58,39.58,44400.0,28.7549,28.7622,28.7476,28.7476,44400.0
2014-11-24 12:50:00,39.59,39.6,39.58,39.59,72800.0,28.7549,28.7622,28.7476,28.7549,72800.0
2014-11-24 12:55:00,39.59,39.59,39.57,39.59,90800.0,28.7549,28.7549,28.7404,28.7549,90800.0
2014-11-24 13:00:00,39.59,39.6,39.58,39.59,35300.0,28.7549,28.7622,28.7476,28.7549,35300.0
2014-11-24 13:05:00,39.59,39.6,39.58,39.6,24200.0,28.7549,28.7622,28.7476,28.7622,24200.0
2014-11-24 13:10:00,39.59,39.61,39.59,39.61,15100.0,28.7549,28.7694,28.7549,28.7694,15100.0
2014-11-24 13:15:00,39.61,39.62,39.6,39.62,24100.0,28.7694,28.7767,28.7622,28.7767,24100.0
2014-11-24 13:20:00,39.62,39.62,39.61,39.62,17100.0,28.7767,28.7767,28.7694,28.7767,17100.0
2014-11-24 13:25:00,39.62,39.62,39.6,39.61,79100.0,28.7767,28.7767,28.7622,28.7694,79100.0
2014-11-24 13:30:00,39.61,39.62,39.6,39.61,33100.0,28.7694,28.7767,28.7622,28.7694,33100.0
2014-11-24 13:35:00,39.62,39.62,39.6,39.62,94100.0,28.7767,28.7767,28.7622,28.7767,94100.0
2014-11-24 13:40:00,39.62,39.62,39.61,39.62,50300.0,28.7767,28.7767,28.7694,28.7767,50300.0
2014-11-24 13:45:00,39.62,39.63,39.61,39.63,23000.0,28.7767,28.784,28.7694,28.784,23000.0
2014-11-24 13:50:00,39.62,39.63,39.62,39.63,66500.0,28.7767,28.784,28.7767,28.784,66500.0
2014-11-24 13:55:00,39.62,39.63,39.61,39.61,28000.0,28.7767,28.784,28.7694,28.7694,28000.0
2014-11-24 14:00:00,39.62,39.64,39.61,39.63,27300.0,28.7767,28.7912,28.7694,28.784,27300.0
2014-11-24 14:05:00,39.64,39.65,39.63,39.64,15600.0,28.7912,28.7985,28.784,28.7912,15600.0
2014-11-24 14:10:00,39.65,39.65,39.63,39.64,16100.0,28.7985,28.7985,28.784,28.7912,16100.0
2014-11-24 14:15:00,39.63,39.64,39.63,39.64,30100.0,28.784,28.7912,28.784,28.7912,30100.0
2014-11-24 14:20:00,39.64,39.64,39.63,39.64,12100.0,28.7912,28.7912,28.784,28.7912,12100.0
2014-11-24 14:25:00,39.64,39.64,39.63,39.64,12300.0,28.7912,28.7912,28.784,28.7912,12300.0
2014-11-24 14:30:00,39.64,39.65,39.63,39.65,53900.0,28.7912,28.7985,28.784,28.7985,53900.0
2014-11-24 14:35:00,39.64,39.65,39.63,39.63,62000.0,28.7912,28.7985,28.784,28.784,62000.0
2014-11-24 14:40:00,39.64,39.64,39.63,39.64,24800.0,28.7912,28.7912,28.784,28.7912,24800.0
2014-11-24 14:45:00,39.64,39.64,39.63,39.64,16600.0,28.7912,28.7912,28.784,28.7912,16600.0
2014-11-24 14:50:00,39.64,39.64,39.62,39.63,51800.0,28.7912,28.7912,28.7767,28.784,51800.0
2014-11-24 14:55:00,39.63,39.63,39.61,39.61,21500.0,28.784,28.784,28.7694,28.7694,21500.0
2014-11-24 15:00:00,39.61,39.61,39.59,39.61,586000.0,28.7694,28.7694,28.7549,28.7694,586000.0
2014-11-24 15:05:00,39.61,39.61,39.59,39.61,187600.0,28.7694,28.7694,28.7549,28.7694,187600.0
2014-11-24 15:10:00,39.61,39.61,39.6,39.61,66300.0,28.7694,28.7694,28.7622,28.7694,66300.0
2014-11-24 15:15:00,39.61,39.62,39.6,39.61,66000.0,28.7694,28.7767,28.7622,28.7694,66000.0
2014-11-24 15:20:00,39.62,39.63,39.61,39.62,40300.0,28.7767,28.784,28.7694,28.7767,40300.0
2014-11-24 15:25:00,39.63,39.64,39.62,39.63,20900.0,28.784,28.7912,28.7767,28.784,20900.0
2014-11-24 15:30:00,39.64,39.65,39.63,39.65,20400.0,28.7912,28.7985,28.784,28.7985,20400.0
2014-11-24 15:35:00,39.64,39.66,39.64,39.66,20300.0,28.7912,28.8057,28.7912,28.8057,20300.0
2014-11-24 15:40:00,39.66,39.67,39.65,39.66,38400.0,28.8057,28.813,28.7985,28.8057,38400.0
2014-11-24 15:45:00,39.66,39.67,39.66,39.67,50600.0,28.8057,28.813,28.8057,28.813,50600.0
2014-11-24 15:50:00,39.67,39.69,39.66,39.69,34000.0,28.813,28.8275,28.8057,28.8275,34000.0
2014-11-24 15:55:00,39.69,39.69,39.67,39.68,84700.0,28.8275,28.8275,28.813,28.8203,84700.0
2014-11-25 09:30:00,39.72,39.73,39.68,39.73,99400.0,28.8493,28.8566,28.8203,28.8566,99400.0
2014-11-25 09:35:00,39.73,39.78,39.73,39.76,31700.0,28.8566,28.8929,28.8566,28.8784,31700.0
2014-11-25 09:40:00,39.76,39.77,39.73,39.74,31800.0,28.8784,28.8856,28.8566,28.8639,31800.0
2014-11-25 09:45:00,39.75,39.77,39.74,39.76,36200.0,28.8711,28.8856,28.8639,28.8784,36200.0
2014-11-25 09:50:00,39.77,39.77,39.73,39.75,13200.0,28.8856,28.8856,28.8566,28.8711,13200.0
2014-11-25 09:55:00,39.74,39.77,39.74,39.76,30300.0,28.8639,28.8856,28.8639,28.8784,30300.0
2014-11-25 10:00:00,39.76,39.78,39.73,39.73,27900.0,28.8784,28.8929,28.8566,28.8566,27900.0
2014-11-25 10:05:00,39.73,39.73,39.69,39.73,83500.0,28.8566,28.8566,28.8275,28.8566,83500.0
2014-11-25 10:10:00,39.73,39.73,39.71,39.73,19900.0,28.8566,28.8566,28.8421,28.8566,19900.0
2014-11-25 10:15:00,39.72,39.72,39.69,39.7,23000.0,28.8493,28.8493,28.8275,28.8348,23000.0
2014-11-25 10:20:00,39.69,39.72,39.68,39.71,14700.0,28.8275,28.8493,28.8203,28.8421,14700.0
2014-11-25 10:25:00,39.71,39.74,39.71,39.73,31900.0,28.8421,28.8639,28.8421,28.8566,31900.0
2014-11-25 10:30:00,39.74,39.74,39.71,39.72,42200.0,28.8639,28.8639,28.8421,28.8493,42200.0
2014-11-25 10:35:00,39.72,39.72,39.7,39.7,50700.0,28.8493,28.8493,28.8348,28.8348,50700.0
2014-11-25 10:40:00,39.7,39.71,39.68,39.7,25000.0,28.8348,28.8421,28.8203,28.8348,25000.0
2014-11-25 10:45:00,39.71,39.71,39.68,39.69,102200.0,28.8421,28.8421,28.8203,28.8275,102200.0
2014-11-25 10:50:00,39.69,39.7,39.68,39.69,13000.0,28.8275,28.8348,28.8203,28.8275,13000.0
2014-11-25 10:55:00,39.69,39.7,39.68,39.69,13300.0,28.8275,28.8348,28.8203,28.8275,13300.0
2014-11-25 11:00:00,39.7,39.72,39.7,39.72,19500.0,28.8348,28.8493,28.8348,28.8493,19500.0
2014-11-25 11:05:00,39.71,39.72,39.69,39.69,9700.0,28.8421,28.8493,28.8275,28.8275,9700.0
2014-11-25 11:10:00,39.7,39.7,39.68,39.69,33900.0,28.8348,28.8348,28.8203,28.8275,33900.0
2014-11-25 11:15:00,39.68,39.7,39.67,39.7,13300.0,28.8203,28.8348,28.813,28.8348,13300.0
2014-11-25 11:20:00,39.69,39.7,39.66,39.67,18100.0,28.8275,28.8348,28.8057,28.813,18100.0
2014-11-25 11:25:00,39.67,39.67,39.64,39.65,34000.0,28.813,28.813,28.7912,28.7985,34000.0
2014-11-25 11:30:00,39.64,39.72,39.64,39.71,48900.0,28.7912,28.8493,28.7912,28.8421,48900.0
2014-11-25 11:35:00,39.7,39.74,39.7,39.74,12700.0,28.8348,28.8639,28.8348,28.8639,12700.0
2014-11-25 11:40:00,39.75,39.75,39.72,39.73,34500.0,28.8711,28.8711,28.8493,28.8566,34500.0
2014-11-25 11:45:00,39.73,39.76,39.73,39.76,18500.0,28.8566,28.8784,28.8566,28.8784,18500.0
2014-11-25 11:50:00,39.75,39.76,39.73,39.74,85200.0,28.8711,28.8784,28.8566,28.8639,85200.0
2014-11-25 11:55:00,39.73,39.75,39.73,39.74,21900.0,28.8566,28.8711,28.8566,28.8639,21900.0
2014-11-25 12:00:00,39.74,39.74,39.72,39.73,11700.0,28.8639,28.8639,28.8493,28.8566,11700.0
2014-11-25 12:05:00,39.73,39.73,39.71,39.72,8400.0,28.8566,28.8566,28.8421,28.8493,8400.0
2014-11-25 12:10:00,39.72,39.73,39.71,39.71,17300.0,28.8493,28.8566,28.8421,28.8421,17300.0
2014-11-25 12:15:00,39.71,39.72,39.69,39.7,28000.0,28.8421,28.8493,28.8275,28.8348,28000.0
2014-11-25 12:20:00,39.7,39.71,39.7,39.71,16300.0,28.8348,28.8421,28.8348,28.8421,16300.0
2014-11-25 12:25:00,39.71,39.71,39.7,39.71,9100.0,28.8421,28.8421,28.8348,28.8421,9100.0
2014-11-25 12:30:00,39.7,39.72,39.7,39.71,18200.0,28.8348,28.8493,28.8348,28.8421,18200.0
2014-11-25 12:35:00,39.72,39.73,39.71,39.73,17500.0,28.8493,28.8566,28.8421,28.8566,17500.0
2014-11-25 12:40:00,39.73,39.78,39.72,39.78,46300.0,28.8566,28.8929,28.8493,28.8929,46300.0
2014-11-25 12:45:00,39.78,39.78,39.76,39.77,24300.0,28.8929,28.8929,28.8784,28.8856,24300.0
2014-11-25 12:50:00,39.76,39.77,39.74,39.74,28200.0,28.8784,28.8856,28.8639,28.8639,28200.0
2014-11-25 12:55:00,39.74,39.75,39.73,39.73,29700.0,28.8639,28.8711,28.8566,28.8566,29700.0
2014-11-25 13:00:00,39.72,39.75,39.72,39.75,20100.0,28.8493,28.8711,28.8493,28.8711,20100.0
2014-11-25 13:05:00,39.75,39.75,39.73,39.73,61600.0,28.8711,28.8711,28.8566,28.8566,61600.0
2014-11-25 13:10:00,39.73,39.74,39.73,39.74,13600.0,28.8566,28.8639,28.8566,28.8639,13600.0
2014-11-25 13:15:00,39.74,39.74,39.73,39.74,13400.0,28.8639,28.8639,28.8566,28.8639,13400.0
2014-11-25 13:20:00,39.74,39.75,39.73,39.75,19100.0,28.8639,28.8711,28.8566,28.8711,19100.0
2014-11-25 13:25:00,39.76,39.77,39.75,39.77,21700.0,28.8784,28.8856,28.8711,28.8856,21700.0
2014-11-25 13:30:00,39.76,39.77,39.76,39.77,27200.0,28.8784,28.8856,28.8784,28.8856,27200.0
2014-11-25 13:35:00,39.77,39.77,39.76,39.77,10200.0,28.8856,28.8856,28.8784,28.8856,10200.0
2014-11-25 13:40:00,39.77,39.78,39.76,39.78,16900.0,28.8856,28.8929,28.8784,28.8929,16900.0
2014-11-25 13:45:00,39.78,39.78,39.76,39.77,45300.0,28.8929,28.8929,28.8784,28.8856,45300.0
2014-11-25 13:50:00,39.77,39.77,39.76,39.77,24500.0,28.8856,28.8856,28.8784,28.8856,24500.0
2014-11-25 13:55:00,39.77,39.78,39.77,39.78,5700.0,28.8856,28.8929,28.8856,28.8929,5700.0
2014-11-25 14:00:00,39.79,39.79,39.77,39.79,20200.0,28.9002,28.9002,28.8856,28.9002,20200.0
2014-11-25 14:05:00,39.79,39.8,39.77,39.79,51600.0,28.9002,28.9074,28.8856,28.9002,51600.0
2014-11-25 14:10:00,39.79,39.81,39.79,39.8,28500.0,28.9002,28.9147,28.9002,28.9074,28500.0
2014-11-25 14:15:00,39.8,39.81,39.78,39.79,85400.0,28.9074,28.9147,28.8929,28.9002,85400.0
2014-11-25 14:20:00,39.79,39.8,39.78,39.8,75700.0,28.9002,28.9074,28.8929,28.9074,75700.0
2014-11-25 14:25:00,39.8,39.8,39.78,39.79,71100.0,28.9074,28.9074,28.8929,28.9002,71100.0
2014-11-25 14:30:00,39.78,39.79,39.78,39.79,18000.0,28.8929,28.9002,28.8929,28.9002,18000.0
2014-11-25 14:35:00,39.79,39.79,39.78,39.79,11500.0,28.9002,28.9002,28.8929,28.9002,11500.0
2014-11-25 14:40:00,39.79,39.79,39.78,39.79,11700.0,28.9002,28.9002,28.8929,28.9002,11700.0
2014-11-25 14:45:00,39.79,39.79,39.76,39.76,143700.0,28.9002,28.9002,28.8784,28.8784,143700.0
2014-11-25 14:50:00,39.76,39.77,39.75,39.77,35500.0,28.8784,28.8856,28.8711,28.8856,35500.0
2014-11-25 14:55:00,39.76,39.77,39.74,39.75,60900.0,28.8784,28.8856,28.8639,28.8711,60900.0
2014-11-25 15:00:00,39.75,39.77,39.75,39.77,143600.0,28.8711,28.8856,28.8711,28.8856,143600.0
2014-11-25 15:05:00,39.77,39.8,39.76,39.79,82200.0,28.8856,28.9074,28.8784,28.9002,82200.0
2014-11-25 15:10:00,39.79,39.79,39.78,39.79,41600.0,28.9002,28.9002,28.8929,28.9002,41600.0
2014-11-25 15:15:00,39.79,39.8,39.79,39.8,8400.0,28.9002,28.9074,28.9002,28.9074,8400.0
2014-11-25 15:20:00,39.8,39.8,39.79,39.8,21300.0,28.9074,28.9074,28.9002,28.9074,21300.0
2014-11-25 15:25:00,39.8,39.8,39.79,39.79,85100.0,28.9074,28.9074,28.9002,28.9002,85100.0
2014-11-25 15:30:00,39.8,39.8,39.79,39.8,266800.0,28.9074,28.9074,28.9002,28.9074,266800.0
2014-11-25 15:35:00,39.8,39.8,39.79,39.8,558600.0,28.9074,28.9074,28.9002,28.9074,558600.0
2014-11-25 15:40:00,39.79,39.8,39.78,39.79,220300.0,28.9002,28.9074,28.8929,28.9002,220300.0
2014-11-25 15:45:00,39.79,39.81,39.78,39.8,951800.0,28.9002,28.9147,28.8929,28.9074,951800.0
2014-11-25 15:50:00,39.8,39.8,39.78,39.79,98600.0,28.9074,28.9074,28.8929,28.9002,98600.0
2014-11-25 15:55:00,39.78,39.79,39.76,39.77,72000.0,28.8929,28.9002,28.8784,28.8856,72000.0
2014-11-26 09:30:00,39.82,39.84,39.79,39.79,63600.0,28.922,28.9365,28.9002,28.9002,63600.0
2014-11-26 09:35:00,39.79,39.83,39.78,39.83,20300.0,28.9002,28.9292,28.8929,28.9292,20300.0
2014-11-26 09:40:00,39.82,39.82,39.78,39.8,53600.0,28.922,28.922,28.8929,28.9074,53600.0
2014-11-26 09:45:00,39.79,39.82,39.79,39.81,26600.0,28.9002,28.922,28.9002,28.9147,26600.0
2014-11-26 09:50:00,39.81,39.82,39.79,39.81,38700.0,28.9147,28.922,28.9002,28.9147,38700.0
2014-11-26 09:55:00,39.81,39.85,39.81,39.82,31700.0,28.9147,28.9437,28.9147,28.922,31700.0
2014-11-26 10:00:00,39.81,39.86,39.81,39.83,56100.0,28.9147,28.951,28.9147,28.9292,56100.0
2014-11-26 10:05:00,39.82,39.85,39.82,39.85,60100.0,28.922,28.9437,28.922,28.9437,60100.0
2014-11-26 10:10:00,39.84,39.85,39.83,39.84,27400.0,28.9365,28.9437,28.9292,28.9365,27400.0
2014-11-26 10:15:00,39.85,39.86,39.83,39.86,13200.0,28.9437,28.951,28.9292,28.951,13200.0
2014-11-26 10:20:00,39.85,39.87,39.84,39.87,32600.0,28.9437,28.9583,28.9365,28.9583,32600.0
2014-11-26 10:25:00,39.86,39.87,39.86,39.87,9800.0,28.951,28.9583,28.951,28.9583,9800.0
2014-11-26 10:30:00,39.87,39.88,39.85,39.86,41800.0,28.9583,28.9655,28.9437,28.951,41800.0
2014-11-26 10:35:00,39.86,39.88,39.85,39.86,14600.0,28.951,28.9655,28.9437,28.951,14600.0
2014-11-26 10:40:00,39.86,39.87,39.84,39.87,21700.0,28.951,28.9583,28.9365,28.9583,21700.0
2014-11-26 10:45:00,39.87,39.87,39.84,39.86,41400.0,28.9583,28.9583,28.9365,28.951,41400.0
2014-11-26 10:50:00,39.86,39.87,39.85,39.87,18800.0,28.951,28.9583,28.9437,28.9583,18800.0
2014-11-26 10:55:00,39.86,39.89,39.86,39.89,27700.0,28.951,28.9728,28.951,28.9728,27700.0
2014-11-26 11:00:00,39.9,39.9,39.88,39.89,39200.0,28.9801,28.9801,28.9655,28.9728,39200.0
2014-11-26 11:05:00,39.89,39.89,39.87,39.88,24700.0,28.9728,28.9728,28.9583,28.9655,24700.0
2014-11-26 11:10:00,39.88,39.89,39.85,39.85,35100.0,28.9655,28.9728,28.9437,28.9437,35100.0
2014-11-26 11:15:00,39.86,39.86,39.84,39.86,33900.0,28.951,28.951,28.9365,28.951,33900.0
2014-11-26 11:20:00,39.85,39.86,39.83,39.85,25200.0,28.9437,28.951,28.9292,28.9437,25200.0
2014-11-26 11:25:00,39.86,39.87,39.85,39.87,23800.0,28.951,28.9583,28.9437,28.9583,23800.0
2014-11-26 11:30:00,39.87,39.89,39.85,39.86,27500.0,28.9583,28.9728,28.9437,28.951,27500.0
2014-11-26 11:35:00,39.86,39.88,39.85,39.88,10600.0,28.951,28.9655,28.9437,28.9655,10600.0
2014-11-26 11:40:00,39.88,39.88,39.86,39.87,26300.0,28.9655,28.9655,28.951,28.9583,26300.0
2014-11-26 11:45:00,39.86,39.87,39.86,39.86,37700.0,28.951,28.9583,28.951,28.951,37700.0
2014-11-26 11:50:00,39.86,39.88,39.86,39.88,58000.0,28.951,28.9655,28.951,28.9655,58000.0
2014-11-26 11:55:00,39.88,39.88,39.86,39.87,44300.0,28.9655,28.9655,28.951,28.9583,44300.0
2014-11-26 12:00:00,39.86,39.87,39.86,39.87,14900.0,28.951,28.9583,28.951,28.9583,14900.0
2014-11-26 12:05:00,39.86,39.88,39.86,39.87,43100.0,28.951,28.9655,28.951,28.9583,43100.0
2014-11-26 12:10:00,39.87,39.87,39.86,39.87,11200.0,28.9583,28.9583,28.951,28.9583,11200.0
2014-11-26 12:15:00,39.87,39.88,39.86,39.88,15200.0,28.9583,28.9655,28.951,28.9655,15200.0
2014-11-26 12:20:00,39.88,39.88,39.87,39.88,3800.0,28.9655,28.9655,28.9583,28.9655,3800.0
2014-11-26 12:25:00,39.88,39.89,39.87,39.88,34300.0,28.9655,28.9728,28.9583,28.9655,34300.0
2014-11-26 12:30:00,39.89,39.89,39.88,39.89,7900.0,28.9728,28.9728,28.9655,28.9728,7900.0
2014-11-26 12:35:00,39.89,39.9,39.88,39.9,11900.0,28.9728,28.9801,28.9655,28.9801,11900.0
2014-11-26 12:40:00,39.9,39.9,39.89,39.89,6600.0,28.9801,28.9801,28.9728,28.9728,6600.0
2014-11-26 12:45:00,39.89,39.89,39.88,39.89,17700.0,28.9728,28.9728,28.9655,28.9728,17700.0
2014-11-26 12:50:00,39.88,39.88,39.87,39.88,8600.0,28.9655,28.9655,28.9583,28.9655,8600.0
2014-11-26 12:55:00,39.88,39.88,39.87,39.88,3400.0,28.9655,28.9655,28.9583,28.9655,3400.0
2014-11-26 13:00:00,39.87,39.89,39.87,39.88,15900.0,28.9583,28.9728,28.9583,28.9655,15900.0
2014-11-26 13:05:00,39.89,39.89,39.88,39.88,37000.0,28.9728,28.9728,28.9655,28.9655,37000.0
2014-11-26 13:10:00,39.89,39.89,39.88,39.88,25000.0,28.9728,28.9728,28.9655,28.9655,25000.0
2014-11-26 13:15:00,39.89,39.89,39.88,39.89,16800.0,28.9728,28.9728,28.9655,28.9728,16800.0
2014-11-26 13:20:00,39.88,39.9,39.88,39.88,20100.0,28.9655,28.9801,28.9655,28.9655,20100.0
2014-11-26 13:25:00,39.88,39.89,39.88,39.89,10300.0,28.9655,28.9728,28.9655,28.9728,10300.0
2014-11-26 13:30:00,39.89,39.9,39.88,39.9,5300.0,28.9728,28.9801,28.9655,28.9801,5300.0
2014-11-26 13:35:00,39.89,39.92,39.89,39.91,37000.0,28.9728,28.9946,28.9728,28.9873,37000.0
2014-11-26 13:40:00,39.91,39.92,39.91,39.92,28100.0,28.9873,28.9946,28.9873,28.9946,28100.0
2014-11-26 13:45:00,39.92,39.92,39.91,39.91,12600.0,28.9946,28.9946,28.9873,28.9873,12600.0
2014-11-26 13:50:00,39.91,39.92,39.9,39.91,18400.0,28.9873,28.9946,28.9801,28.9873,18400.0
2014-11-26 13:55:00,39.91,39.91,39.89,39.9,48500.0,28.9873,28.9873,28.9728,28.9801,48500.0
2014-11-26 14:00:00,39.89,39.91,39.89,39.91,61100.0,28.9728,28.9873,28.9728,28.9873,61100.0
2014-11-26 14:05:00,39.9,39.91,39.89,39.9,33800.0,28.9801,28.9873,28.9728,28.9801,33800.0
2014-11-26 14:10:00,39.89,39.9,39.88,39.88,21700.0,28.9728,28.9801,28.9655,28.9655,21700.0
2014-11-26 14:15:00,39.89,39.89,39.88,39.89,21900.0,28.9728,28.9728,28.9655,28.9728,21900.0
2014-11-26 14:20:00,39.88,39.89,39.88,39.88,35200.0,28.9655,28.9728,28.9655,28.9655,35200.0
2014-11-26 14:25:00,39.89,39.89,39.88,39.89,14300.0,28.9728,28.9728,28.9655,28.9728,14300.0
2014-11-26 14:30:00,39.88,39.89,39.88,39.88,28900.0,28.9655,28.9728,28.9655,28.9655,28900.0
2014-11-26 14:35:00,39.88,39.89,39.87,39.87,25100.0,28.9655,28.9728,28.9583,28.9583,25100.0
2014-11-26 14:40:00,39.87,39.88,39.87,39.88,15000.0,28.9583,28.9655,28.9583,28.9655,15000.0
2014-11-26 14:45:00,39.88,39.88,39.87,39.88,17300.0,28.9655,28.9655,28.9583,28.9655,17300.0
2014-11-26 14:50:00,39.87,39.89,39.87,39.89,17200.0,28.9583,28.9728,28.9583,28.9728,17200.0
2014-11-26 14:55:00,39.89,39.9,39.88,39.89,25100.0,28.9728,28.9801,28.9655,28.9728,25100.0
2014-11-26 15:00:00,39.89,39.89,39.88,39.89,23500.0,28.9728,28.9728,28.9655,28.9728,23500.0
2014-11-26 15:05:00,39.88,39.89,39.87,39.88,30400.0,28.9655,28.9728,28.9583,28.9655,30400.0
2014-11-26 15:10:00,39.88,39.88,39.87,39.88,7800.0,28.9655,28.9655,28.9583,28.9655,7800.0
2014-11-26 15:15:00,39.89,39.89,39.88,39.89,28600.0,28.9728,28.9728,28.9655,28.9728,28600.0
2014-11-26 15:20:00,39.89,39.89,39.88,39.89,56700.0,28.9728,28.9728,28.9655,28.9728,56700.0
2014-11-26 15:25:00,39.89,39.89,39.88,39.88,31500.0,28.9728,28.9728,28.9655,28.9655,31500.0
2014-11-26 15:30:00,39.89,39.89,39.88,39.89,19600.0,28.9728,28.9728,28.9655,28.9728,19600.0
2014-11-26 15:35:00,39.88,39.89,39.88,39.89,6300.0,28.9655,28.9728,28.9655,28.9728,6300.0
2014-11-26 15:40:00,39.89,39.9,39.88,39.89,16500.0,28.9728,28.9801,28.9655,28.9728,16500.0
2014-11-26 15:45:00,39.89,39.9,39.89,39.89,46600.0,28.9728,28.9801,28.9728,28.9728,46600.0
2014-11-26 15:50:00,39.9,39.91,39.89,39.9,37800.0,28.9801,28.9873,28.9728,28.9801,37800.0
2014-11-26 15:55:00,39.91,39.94,39.9,39.93,100900.0,28.9873,29.0091,28.9801,29.0019,100900.0
2014-11-28 09:30:00,39.63,39.69,39.63,39.67,139200.0,28.784,28.8275,28.784,28.813,139200.0
2014-11-28 09:35:00,39.67,39.67,39.64,39.65,38700.0,28.813,28.813,28.7912,28.7985,38700.0
2014-11-28 09:40:00,39.64,39.66,39.64,39.65,56900.0,28.7912,28.8057,28.7912,28.7985,56900.0
2014-11-28 09:45:00,39.65,39.66,39.64,39.65,58200.0,28.7985,28.8057,28.7912,28.7985,58200.0
2014-11-28 09:50:00,39.65,39.66,39.64,39.66,77100.0,28.7985,28.8057,28.7912,28.8057,77100.0
2014-11-28 09:55:00,39.67,39.67,39.66,39.67,52200.0,28.813,28.813,28.8057,28.813,52200.0
2014-11-28 10:00:00,39.67,39.69,39.66,39.68,58800.0,28.813,28.8275,28.8057,28.8203,58800.0
2014-11-28 10:05:00,39.67,39.69,39.66,39.68,83800.0,28.813,28.8275,28.8057,28.8203,83800.0
2014-11-28 10:10:00,39.68,39.69,39.66,39.67,69300.0,28.8203,28.8275,28.8057,28.813,69300.0
2014-11-28 10:15:00,39.66,39.67,39.63,39.64,75700.0,28.8057,28.813,28.784,28.7912,75700.0
2014-11-28 10:20:00,39.64,39.64,39.62,39.64,43700.0,28.7912,28.7912,28.7767,28.7912,43700.0
2014-11-28 10:25:00,39.64,39.64,39.61,39.63,61600.0,28.7912,28.7912,28.7694,28.784,61600.0
2014-11-28 10:30:00,39.63,39.66,39.62,39.65,51400.0,28.784,28.8057,28.7767,28.7985,51400.0
2014-11-28 10:35:00,39.64,39.65,39.61,39.63,72400.0,28.7912,28.7985,28.7694,28.784,72400.0
2014-11-28 10:40:00,39.63,39.64,39.62,39.62,73100.0,28.784,28.7912,28.7767,28.7767,73100.0
2014-11-28 10:45:00,39.63,39.63,39.62,39.63,7800.0,28.784,28.784,28.7767,28.784,7800.0
2014-11-28 10:50:00,39.64,39.64,39.62,39.64,30000.0,28.7912,28.7912,28.7767,28.7912,30000.0
2014-11-28 10:55:00,39.64,39.65,39.63,39.65,21000.0,28.7912,28.7985,28.784,28.7985,21000.0
2014-11-28 11:00:00,39.65,39.65,39.63,39.64,26900.0,28.7985,28.7985,28.784,28.7912,26900.0
2014-11-28 11:05:00,39.64,39.65,39.63,39.65,24200.0,28.7912,28.7985,28.784,28.7985,24200.0
2014-11-28 11:10:00,39.65,39.67,39.65,39.67,21900.0,28.7985,28.813,28.7985,28.813,21900.0
2014-11-28 11:15:00,39.67,39.69,39.67,39.67,77100.0,28.813,28.8275,28.813,28.813,77100.0
2014-11-28 11:20:00,39.68,39.68,39.67,39.68,24500.0,28.8203,28.8203,28.813,28.8203,24500.0
2014-11-28 11:25:00,39.68,39.69,39.65,39.66,48500.0,28.8203,28.8275,28.7985,28.8057,48500.0
2014-11-28 11:30:00,39.66,39.67,39.63,39.66,95600.0,28.8057,28.813,28.784,28.8057,95600.0
2014-11-28 11:35:00,39.66,39.68,39.65,39.67,7900.0,28.8057,28.8203,28.7985,28.813,7900.0
2014-11-28 11:40:00,39.68,39.68,39.65,39.66,11800.0,28.8203,28.8203,28.7985,28.8057,11800.0
2014-11-28 11:45:00,39.67,39.67,39.65,39.65,14200.0,28.813,28.813,28.7985,28.7985,14200.0
2014-11-28 11:50:00,39.66,39.67,39.65,39.66,11300.0,28.8057,28.813,28.7985,28.8057,11300.0
2014-11-28 11:55:00,39.66,39.66,39.65,39.65,13100.0,28.8057,28.8057,28.7985,28.7985,13100.0
2014-11-28 12:00:00,39.65,39.66,39.63,39.64,15600.0,28.7985,28.8057,28.784,28.7912,15600.0
2014-11-28 12:05:00,39.64,39.64,39.62,39.63,8400.0,28.7912,28.7912,28.7767,28.784,8400.0
2014-11-28 12:10:00,39.62,39.64,39.62,39.64,33400.0,28.7767,28.7912,28.7767,28.7912,33400.0
2014-11-28 12:15:00,39.64,39.64,39.61,39.62,188800.0,28.7912,28.7912,28.7694,28.7767,188800.0
2014-11-28 12:20:00,39.62,39.63,39.61,39.62,9700.0,28.7767,28.784,28.7694,28.7767,9700.0
2014-11-28 12:25:00,39.61,39.62,39.6,39.6,39200.0,28.7694,28.7767,28.7622,28.7622,39200.0
2014-11-28 12:30:00,39.61,39.61,39.59,39.59,19800.0,28.7694,28.7694,28.7549,28.7549,19800.0
2014-11-28 12:35:00,39.6,39.61,39.59,39.6,599900.0,28.7622,28.7694,28.7549,28.7622,599900.0
2014-11-28 12:40:00,39.6,39.61,39.58,39.59,774600.0,28.7622,28.7694,28.7476,28.7549,774600.0
2014-11-28 12:45:00,39.59,39.6,39.58,39.58,32800.0,28.7549,28.7622,28.7476,28.7476,32800.0
2014-11-28 12:50:00,39.59,39.59,39.57,39.57,41700.0,28.7549,28.7549,28.7404,28.7404,41700.0
2014-11-28 12:55:00,39.58,39.62,39.57,39.61,168100.0,28.7476,28.7767,28.7404,28.7694,168100.0
2014-12-01 09:30:00,39.64,39.64,39.57,39.59,94000.0,28.7912,28.7912,28.7404,28.7549,94000.0
2014-12-01 09:35:00,39.58,39.62,39.57,39.6,58800.0,28.7476,28.7767,28.7404,28.7622,58800.0
2014-12-01 09:40:00,39.6,39.61,39.58,39.59,48300.0,28.7622,28.7694,28.7476,28.7549,48300.0
2014-12-01 09:45:00,39.59,39.6,39.53,39.54,28000.0,28.7549,28.7622,28.7113,28.7186,28000.0
2014-12-01 09:50:00,39.53,39.54,39.5,39.54,80600.0,28.7113,28.7186,28.6895,28.7186,80600.0
2014-12-01 09:55:00,39.54,39.56,39.53,39.56,25800.0,28.7186,28.7331,28.7113,28.7331,25800.0
2014-12-01 10:00:00,39.55,39.58,39.54,39.54,31100.0,28.7259,28.7476,28.7186,28.7186,31100.0
2014-12-01 10:05:00,39.53,39.53,39.49,39.51,134300.0,28.7113,28.7113,28.6823,28.6968,134300.0
2014-12-01 10:10:00,39.5,39.51,39.49,39.5,117400.0,28.6895,28.6968,28.6823,28.6895,117400.0
2014-12-01 10:15:00,39.5,39.54,39.5,39.51,78000.0,28.6895,28.7186,28.6895,28.6968,78000.0
2014-12-01 10:20:00,39.51,39.55,39.51,39.55,37400.0,28.6968,28.7259,28.6968,28.7259,37400.0
2014-12-01 10:25:00,39.54,39.55,39.51,39.54,24100.0,28.7186,28.7259,28.6968,28.7186,24100.0
2014-12-01 10:30:00,39.55,39.55,39.51,39.52,45000.0,28.7259,28.7259,28.6968,28.7041,45000.0
2014-12-01 10:35:00,39.52,39.52,39.48,39.48,53100.0,28.7041,28.7041,28.675,28.675,53100.0
2014-12-01 10:40:00,39.48,39.49,39.44,39.46,47500.0,28.675,28.6823,28.646,28.6605,47500.0
2014-12-01 10:45:00,39.47,39.47,39.45,39.46,19700.0,28.6677,28.6677,28.6532,28.6605,19700.0
2014-12-01 10:50:00,39.46,39.46,39.42,39.45,23200.0,28.6605,28.6605,28.6314,28.6532,23200.0
2014-12-01 10:55:00,39.44,39.44,39.42,39.43,17200.0,28.646,28.646,28.6314,28.6387,17200.0
2014-12-01 11:00:00,39.43,39.43,39.41,39.42,17700.0,28.6387,28.6387,28.6242,28.6314,17700.0
2014-12-01 11:05:00,39.43,39.45,39.42,39.44,46400.0,28.6387,28.6532,28.6314,28.646,46400.0
2014-12-01 11:10:00,39.43,39.46,39.42,39.44,127000.0,28.6387,28.6605,28.6314,28.646,127000.0
2014-12-01 11:15:00,39.45,39.46,39.44,39.46,18900.0,28.6532,28.6605,28.646,28.6605,18900.0
2014-12-01 11:20:00,39.46,39.49,39.46,39.48,12900.0,28.6605,28.6823,28.6605,28.675,12900.0
2014-12-01 11:25:00,39.49,39.5,39.49,39.5,16200.0,28.6823,28.6895,28.6823,28.6895,16200.0
2014-12-01 11:30:00,39.5,39.53,39.5,39.51,26800.0,28.6895,28.7113,28.6895,28.6968,26800.0
2014-12-01 11:35:00,39.51,39.52,39.5,39.51,10700.0,28.6968,28.7041,28.6895,28.6968,10700.0
2014-12-01 11:40:00,39.51,39.54,39.5,39.53,64400.0,28.6968,28.7186,28.6895,28.7113,64400.0
2014-12-01 11:45:00,39.53,39.54,39.52,39.52,39700.0,28.7113,28.7186,28.7041,28.7041,39700.0
2014-12-01 11:50:00,39.52,39.53,39.51,39.52,23700.0,28.7041,28.7113,28.6968,28.7041,23700.0
2014-12-01 11:55:00,39.51,39.53,39.5,39.51,62200.0,28.6968,28.7113,28.6895,28.6968,62200.0
2014-12-01 12:00:00,39.51,39.53,39.51,39.52,39400.0,28.6968,28.7113,28.6968,28.7041,39400.0
2014-12-01 12:05:00,39.52,39.53,39.51,39.52,59100.0,28.7041,28.7113,28.6968,28.7041,59100.0
2014-12-01 12:10:00,39.52,39.54,39.52,39.54,17800.0,28.7041,28.7186,28.7041,28.7186,17800.0
2014-12-01 12:15:00,39.54,39.55,39.52,39.52,33100.0,28.7186,28.7259,28.7041,28.7041,33100.0
2014-12-01 12:20:00,39.52,39.54,39.52,39.54,26800.0,28.7041,28.7186,28.7041,28.7186,26800.0
2014-12-01 12:25:00,39.55,39.55,39.51,39.52,85500.0,28.7259,28.7259,28.6968,28.7041,85500.0
2014-12-01 12:30:00,39.52,39.53,39.51,39.52,10900.0,28.7041,28.7113,28.6968,28.7041,10900.0
2014-12-01 12:35:00,39.52,39.53,39.51,39.52,44400.0,28.7041,28.7113,28.6968,28.7041,44400.0
2014-12-01 12:40:00,39.52,39.53,39.51,39.52,13200.0,28.7041,28.7113,28.6968,28.7041,13200.0
2014-12-01 12:45:00,39.52,39.53,39.51,39.53,18900.0,28.7041,28.7113,28.6968,28.7113,18900.0
2014-12-01 12:50:00,39.53,39.56,39.53,39.55,131500.0,28.7113,28.7331,28.7113,28.7259,131500.0
2014-12-01 12:55:00,39.56,39.59,39.55,39.58,22900.0,28.7331,28.7549,28.7259,28.7476,22900.0
2014-12-01 13:00:00,39.58,39.59,39.57,39.59,25200.0,28.7476,28.7549,28.7404,28.7549,25200.0
2014-12-01 13:05:00,39.59,39.61,39.58,39.59,34200.0,28.7549,28.7694,28.7476,28.7549,34200.0
2014-12-01 13:10:00,39.59,39.6,39.58,39.6,25400.0,28.7549,28.7622,28.7476,28.7622,25400.0
2014-12-01 13:15:00,39.59,39.62,39.59,39.6,42700.0,28.7549,28.7767,28.7549,28.7622,42700.0
2014-12-01 13:20:00,39.6,39.61,39.6,39.6,20000.0,28.7622,28.7694,28.7622,28.7622,20000.0
2014-12-01 13:25:00,39.6,39.6,39.59,39.6,30000.0,28.7622,28.7622,28.7549,28.7622,30000.0
2014-12-01 13:30:00,39.6,39.61,39.6,39.6,10200.0,28.7622,28.7694,28.7622,28.7622,10200.0
2014-12-01 13:35:00,39.6,39.61,39.6,39.6,40900.0,28.7622,28.7694,28.7622,28.7622,40900.0
2014-12-01 13:40:00,39.6,39.61,39.58,39.58,21500.0,28.7622,28.7694,28.7476,28.7476,21500.0
2014-12-01 13:45:00,39.59,39.6,39.57,39.59,56200.0,28.7549,28.7622,28.7404,28.7549,56200.0
2014-12-01 13:50:00,39.58,39.58,39.56,39.58,20900.0,28.7476,28.7476,28.7331,28.7476,20900.0
2014-12-01 13:55:00,39.57,39.58,39.57,39.57,12400.0,28.7404,28.7476,28.7404,28.7404,12400.0
2014-12-01 14:00:00,39.58,39.58,39.56,39.57,28400.0,28.7476,28.7476,28.7331,28.7404,28400.0
2014-12-01 14:05:00,39.57,39.57,39.52,39.54,77200.0,28.7404,28.7404,28.7041,28.7186,77200.0
2014-12-01 14:10:00,39.53,39.54,39.52,39.52,35600.0,28.7113,28.7186,28.7041,28.7041,35600.0
2014-12-01 14:15:00,39.53,39.54,39.51,39.54,63800.0,28.7113,28.7186,28.6968,28.7186,63800.0
2014-12-01 14:20:00,39.54,39.54,39.5,39.5,27600.0,28.7186,28.7186,28.6895,28.6895,27600.0
2014-12-01 14:25:00,39.51,39.53,39.5,39.52,44800.0,28.6968,28.7113,28.6895,28.7041,44800.0
2014-12-01 14:30:00,39.52,39.54,39.51,39.54,26100.0,28.7041,28.7186,28.6968,28.7186,26100.0
2014-12-01 14:35:00,39.53,39.55,39.52,39.55,66300.0,28.7113,28.7259,28.7041,28.7259,66300.0
2014-12-01 14:40:00,39.55,39.56,39.54,39.55,22800.0,28.7259,28.7331,28.7186,28.7259,22800.0
2014-12-01 14:45:00,39.55,39.56,39.54,39.55,72400.0,28.7259,28.7331,28.7186,28.7259,72400.0
2014-12-01 14:50:00,39.55,39.57,39.55,39.56,32200.0,28.7259,28.7404,28.7259,28.7331,32200.0
2014-12-01 14:55:00,39.56,39.57,39.53,39.55,34700.0,28.7331,28.7404,28.7113,28.7259,34700.0
2014-12-01 15:00:00,39.55,39.58,39.55,39.57,19200.0,28.7259,28.7476,28.7259,28.7404,19200.0
2014-12-01 15:05:00,39.57,39.58,39.56,39.57,128800.0,28.7404,28.7476,28.7331,28.7404,128800.0
2014-12-01 15:10:00,39.58,39.58,39.57,39.58,25300.0,28.7476,28.7476,28.7404,28.7476,25300.0
2014-12-01 15:15:00,39.58,39.6,39.57,39.6,62500.0,28.7476,28.7622,28.7404,28.7622,62500.0
2014-12-01 15:20:00,39.59,39.61,39.59,39.59,66600.0,28.7549,28.7694,28.7549,28.7549,66600.0
2014-12-01 15:25:00,39.59,39.6,39.58,39.59,25300.0,28.7549,28.7622,28.7476,28.7549,25300.0
2014-12-01 15:30:00,39.59,39.6,39.58,39.59,56800.0,28.7549,28.7622,28.7476,28.7549,56800.0
2014-12-01 15:35:00,39.59,39.6,39.56,39.57,94500.0,28.7549,28.7622,28.7331,28.7404,94500.0
2014-12-01 15:40:00,39.56,39.57,39.56,39.56,22400.0,28.7331,28.7404,28.7331,28.7331,22400.0
2014-12-01 15:45:00,39.57,39.57,39.55,39.56,90500.0,28.7404,28.7404,28.7259,28.7331,90500.0
2014-12-01 15:50:00,39.55,39.56,39.54,39.54,42300.0,28.7259,28.7331,28.7186,28.7186,42300.0
2014-12-01 15:55:00,39.54,39.55,39.53,39.55,253000.0,28.7186,28.7259,28.7113,28.7259,253000.0
2014-12-02 09:30:00,39.64,39.64,39.6,39.64,101500.0,28.7912,28.7912,28.7622,28.7912,101500.0
2014-12-02 09:35:00,39.64,39.66,39.61,39.65,38900.0,28.7912,28.8057,28.7694,28.7985,38900.0
2014-12-02 09:40:00,39.65,39.66,39.6,39.61,22300.0,28.7985,28.8057,28.7622,28.7694,22300.0
2014-12-02 09:45:00,39.61,39.61,39.56,39.57,18300.0,28.7694,28.7694,28.7331,28.7404,18300.0
2014-12-02 09:50:00,39.56,39.57,39.55,39.56,12900.0,28.7331,28.7404,28.7259,28.7331,12900.0
2014-12-02 09:55:00,39.56,39.61,39.56,39.6,37200.0,28.7331,28.7694,28.7331,28.7622,37200.0
2014-12-02 10:00:00,39.59,39.63,39.59,39.63,36600.0,28.7549,28.784,28.7549,28.784,36600.0
2014-12-02 10:05:00,39.63,39.64,39.62,39.64,81000.0,28.784,28.7912,28.7767,28.7912,81000.0
2014-12-02 10:10:00,39.64,39.64,39.62,39.63,105300.0,28.7912,28.7912,28.7767,28.784,105300.0
2014-12-02 10:15:00,39.63,39.64,39.61,39.63,64400.0,28.784,28.7912,28.7694,28.784,64400.0
2014-12-02 10:20:00,39.63,39.64,39.6,39.6,65200.0,28.784,28.7912,28.7622,28.7622,65200.0
2014-12-02 10:25:00,39.61,39.63,39.6,39.62,36700.0,28.7694,28.784,28.7622,28.7767,36700.0
2014-12-02 10:30:00,39.62,39.63,39.58,39.59,96100.0,28.7767,28.784,28.7476,28.7549,96100.0
2014-12-02 10:35:00,39.59,39.6,39.56,39.57,48900.0,28.7549,28.7622,28.7331,28.7404,48900.0
2014-12-02 10:40:00,39.58,39.59,39.57,39.58,37700.0,28.7476,28.7549,28.7404,28.7476,37700.0
2014-12-02 10:45:00,39.58,39.62,39.57,39.6,39100.0,28.7476,28.7767,28.7404,28.7622,39100.0
2014-12-02 10:50:00,39.6,39.61,39.58,39.6,21200.0,28.7622,28.7694,28.7476,28.7622,21200.0
2014-12-02 10:55:00,39.6,39.65,39.59,39.65,36300.0,28.7622,28.7985,28.7549,28.7985,36300.0
2014-12-02 11:00:00,39.65,39.66,39.63,39.65,27000.0,28.7985,28.8057,28.784,28.7985,27000.0
2014-12-02 11:05:00,39.65,39.66,39.63,39.66,25700.0,28.7985,28.8057,28.784,28.8057,25700.0
2014-12-02 11:10:00,39.66,39.66,39.62,39.62,48200.0,28.8057,28.8057,28.7767,28.7767,48200.0
2014-12-02 11:15:00,39.62,39.63,39.61,39.62,31100.0,28.7767,28.784,28.7694,28.7767,31100.0
2014-12-02 11:20:00,39.61,39.62,39.59,39.6,19200.0,28.7694,28.7767,28.7549,28.7622,19200.0
2014-12-02 11:25:00,39.59,39.6,39.57,39.58,18100.0,28.7549,28.7622,28.7404,28.7476,18100.0
2014-12-02 11:30:00,39.58,39.63,39.58,39.62,32000.0,28.7476,28.784,28.7476,28.7767,32000.0
2014-12-02 11:35:00,39.61,39.61,39.58,39.59,12200.0,28.7694,28.7694,28.7476,28.7549,12200.0
2014-12-02 11:40:00,39.59,39.62,39.59,39.61,36800.0,28.7549,28.7767,28.7549,28.7694,36800.0
2014-12-02 11:45:00,39.61,39.62,39.6,39.61,17200.0,28.7694,28.7767,28.7622,28.7694,17200.0
2014-12-02 11:50:00,39.62,39.62,39.6,39.62,41300.0,28.7767,28.7767,28.7622,28.7767,41300.0
2014-12-02 11:55:00,39.62,39.64,39.62,39.63,136400.0,28.7767,28.7912,28.7767,28.784,136400.0
2014-12-02 12:00:00,39.63,39.63,39.61,39.62,23200.0,28.784,28.784,28.7694,28.7767,23200.0
2014-12-02 12:05:00,39.63,39.63,39.61,39.63,8400.0,28.784,28.784,28.7694,28.784,8400.0
2014-12-02 12:10:00,39.63,39.63,39.61,39.62,6200.0,28.784,28.784,28.7694,28.7767,6200.0
2014-12-02 12:15:00,39.63,39.64,39.61,39.64,30500.0,28.784,28.7912,28.7694,28.7912,30500.0
2014-12-02 12:20:00,39.64,39.65,39.63,39.65,21200.0,28.7912,28.7985,28.784,28.7985,21200.0
2014-12-02 12:25:00,39.65,39.65,39.64,39.65,10000.0,28.7985,28.7985,28.7912,28.7985,10000.0
2014-12-02 12:30:00,39.64,39.64,39.61,39.61,6200.0,28.7912,28.7912,28.7694,28.7694,6200.0
2014-12-02 12:35:00,39.61,39.62,39.59,39.6,34600.0,28.7694,28.7767,28.7549,28.7622,34600.0
2014-12-02 12:40:00,39.59,39.6,39.58,39.59,12300.0,28.7549,28.7622,28.7476,28.7549,12300.0
2014-12-02 12:45:00,39.59,39.6,39.58,39.59,221400.0,28.7549,28.7622,28.7476,28.7549,221400.0
2014-12-02 12:50:00,39.59,39.6,39.59,39.6,16600.0,28.7549,28.7622,28.7549,28.7622,16600.0
2014-12-02 12:55:00,39.59,39.6,39.59,39.6,10400.0,28.7549,28.7622,28.7549,28.7622,10400.0
2014-12-02 13:00:00,39.6,39.61,39.59,39.6,14100.0,28.7622,28.7694,28.7549,28.7622,14100.0
2014-12-02 13:05:00,39.61,39.62,39.6,39.62,26600.0,28.7694,28.7767,28.7622,28.7767,26600.0
2014-12-02 13:10:00,39.62,39.62,39.61,39.62,22200.0,28.7767,28.7767,28.7694,28.7767,22200.0
2014-12-02 13:15:00,39.62,39.62,39.61,39.62,90500.0,28.7767,28.7767,28.7694,28.7767,90500.0
2014-12-02 13:20:00,39.62,39.62,39.6,39.62,75600.0,28.7767,28.7767,28.7622,28.7767,75600.0
2014-12-02 13:25:00,39.62,39.64,39.61,39.64,46100.0,28.7767,28.7912,28.7694,28.7912,46100.0
2014-12-02 13:30:00,39.64,39.64,39.62,39.63,36400.0,28.7912,28.7912,28.7767,28.784,36400.0
2014-12-02 13:35:00,39.62,39.63,39.62,39.63,12300.0,28.7767,28.784,28.7767,28.784,12300.0
2014-12-02 13:40:00,39.63,39.64,39.62,39.63,11600.0,28.784,28.7912,28.7767,28.784,11600.0
2014-12-02 13:45:00,39.63,39.64,39.63,39.64,67100.0,28.784,28.7912,28.784,28.7912,67100.0
2014-12-02 13:50:00,39.64,39.64,39.62,39.63,60900.0,28.7912,28.7912,28.7767,28.784,60900.0
2014-12-02 13:55:00,39.63,39.63,39.61,39.62,65200.0,28.784,28.784,28.7694,28.7767,65200.0
2014-12-02 14:00:00,39.62,39.62,39.61,39.62,57700.0,28.7767,28.7767,28.7694,28.7767,57700.0
2014-12-02 14:05:00,39.62,39.63,39.6,39.61,77100.0,28.7767,28.784,28.7622,28.7694,77100.0
2014-12-02 14:10:00,39.61,39.62,39.6,39.61,46200.0,28.7694,28.7767,28.7622,28.7694,46200.0
2014-12-02 14:15:00,39.61,39.62,39.61,39.62,22100.0,28.7694,28.7767,28.7694,28.7767,22100.0
2014-12-02 14:20:00,39.62,39.63,39.61,39.62,32500.0,28.7767,28.784,28.7694,28.7767,32500.0
2014-12-02 14:25:00,39.63,39.63,39.61,39.61,29600.0,28.784,28.784,28.7694,28.7694,29600.0
2014-12-02 14:30:00,39.61,39.63,39.61,39.62,12600.0,28.7694,28.784,28.7694,28.7767,12600.0
2014-12-02 14:35:00,39.63,39.63,39.61,39.61,32300.0,28.784,28.784,28.7694,28.7694,32300.0
2014-12-02 14:40:00,39.61,39.63,39.61,39.62,60400.0,28.7694,28.784,28.7694,28.7767,60400.0
2014-12-02 14:45:00,39.62,39.66,39.62,39.66,54500.0,28.7767,28.8057,28.7767,28.8057,54500.0
2014-12-02 14:50:00,39.66,39.66,39.65,39.66,56900.0,28.8057,28.8057,28.7985,28.8057,56900.0
2014-12-02 14:55:00,39.66,39.66,39.65,39.65,73100.0,28.8057,28.8057,28.7985,28.7985,73100.0
2014-12-02 15:00:00,39.66,39.67,39.65,39.67,56800.0,28.8057,28.813,28.7985,28.813,56800.0
2014-12-02 15:05:00,39.66,39.67,39.66,39.66,89200.0,28.8057,28.813,28.8057,28.8057,89200.0
2014-12-02 15:10:00,39.66,39.67,39.65,39.65,169800.0,28.8057,28.813,28.7985,28.7985,169800.0
2014-12-02 15:15:00,39.66,39.66,39.65,39.66,38700.0,28.8057,28.8057,28.7985,28.8057,38700.0
2014-12-02 15:20:00,39.66,39.66,39.63,39.64,80100.0,28.8057,28.8057,28.784,28.7912,80100.0
2014-12-02 15:25:00,39.63,39.64,39.63,39.64,92100.0,28.784,28.7912,28.784,28.7912,92100.0
2014-12-02 15:30:00,39.64,39.65,39.63,39.64,119300.0,28.7912,28.7985,28.784,28.7912,119300.0
2014-12-02 15:35:00,39.65,39.65,39.63,39.64,62600.0,28.7985,28.7985,28.784,28.7912,62600.0
2014-12-02 15:40:00,39.64,39.65,39.63,39.64,67600.0,28.7912,28.7985,28.784,28.7912,67600.0
2014-12-02 15:45:00,39.65,39.65,39.64,39.65,27200.0,28.7985,28.7985,28.7912,28.7985,27200.0
2014-12-02 15:50:00,39.65,39.65,39.63,39.65,478500.0,28.7985,28.7985,28.784,28.7985,478500.0
2014-12-02 15:55:00,39.65,39.66,39.64,39.66,478900.0,28.7985,28.8057,28.7912,28.8057,478900.0
2014-12-03 09:30:00,39.52,39.58,39.51,39.52,72400.0,28.7041,28.7476,28.6968,28.7041,72400.0
2014-12-03 09:35:00,39.51,39.56,39.51,39.56,34500.0,28.6968,28.7331,28.6968,28.7331,34500.0
2014-12-03 09:40:00,39.57,39.57,39.54,39.56,35700.0,28.7404,28.7404,28.7186,28.7331,35700.0
2014-12-03 09:45:00,39.57,39.58,39.54,39.56,79300.0,28.7404,28.7476,28.7186,28.7331,79300.0
2014-12-03 09:50:00,39.56,39.59,39.55,39.58,20500.0,28.7331,28.7549,28.7259,28.7476,20500.0
2014-12-03 09:55:00,39.58,39.58,39.56,39.58,30600.0,28.7476,28.7476,28.7331,28.7476,30600.0
2014-12-03 10:00:00,39.59,39.6,39.53,39.56,30000.0,28.7549,28.7622,28.7113,28.7331,30000.0
2014-12-03 10:05:00,39.55,39.58,39.54,39.57,60800.0,28.7259,28.7476,28.7186,28.7404,60800.0
2014-12-03 10:10:00,39.57,39.58,39.56,39.58,56300.0,28.7404,28.7476,28.7331,28.7476,56300.0
2014-12-03 10:15:00,39.57,39.6,39.57,39.58,39400.0,28.7404,28.7622,28.7404,28.7476,39400.0
2014-12-03 10:20:00,39.58,39.59,39.56,39.59,19500.0,28.7476,28.7549,28.7331,28.7549,19500.0
2014-12-03 10:25:00,39.58,39.61,39.58,39.61,23300.0,28.7476,28.7694,28.7476,28.7694,23300.0
2014-12-03 10:30:00,39.61,39.62,39.6,39.62,25400.0,28.7694,28.7767,28.7622,28.7767,25400.0
2014-12-03 10:35:00,39.62,39.64,39.61,39.62,34800.0,28.7767,28.7912,28.7694,28.7767,34800.0
2014-12-03 10:40:00,39.62,39.63,39.6,39.6,10400.0,28.7767,28.784,28.7622,28.7622,10400.0
2014-12-03 10:45:00,39.61,39.63,39.6,39.62,18900.0,28.7694,28.784,28.7622,28.7767,18900.0
2014-12-03 10:50:00,39.62,39.63,39.61,39.62,28900.0,28.7767,28.784,28.7694,28.7767,28900.0
2014-12-03 10:55:00,39.62,39.63,39.61,39.62,32300.0,28.7767,28.784,28.7694,28.7767,32300.0
2014-12-03 11:00:00,39.62,39.65,39.61,39.63,18700.0,28.7767,28.7985,28.7694,28.784,18700.0
2014-12-03 11:05:00,39.63,39.63,39.6,39.61,32800.0,28.784,28.784,28.7622,28.7694,32800.0
2014-12-03 11:10:00,39.61,39.62,39.58,39.58,26500.0,28.7694,28.7767,28.7476,28.7476,26500.0
2014-12-03 11:15:00,39.58,39.59,39.56,39.57,18700.0,28.7476,28.7549,28.7331,28.7404,18700.0
2014-12-03 11:20:00,39.57,39.58,39.55,39.57,22100.0,28.7404,28.7476,28.7259,28.7404,22100.0
2014-12-03 11:25:00,39.57,39.6,39.56,39.6,34500.0,28.7404,28.7622,28.7331,28.7622,34500.0
2014-12-03 11:30:00,39.59,39.6,39.57,39.58,31300.0,28.7549,28.7622,28.7404,28.7476,31300.0
2014-12-03 11:35:00,39.58,39.58,39.55,39.56,31100.0,28.7476,28.7476,28.7259,28.7331,31100.0
2014-12-03 11:40:00,39.56,39.57,39.55,39.55,64000.0,28.7331,28.7404,28.7259,28.7259,64000.0
2014-12-03 11:45:00,39.55,39.57,39.55,39.57,24500.0,28.7259,28.7404,28.7259,28.7404,24500.0
2014-12-03 11:50:00,39.57,39.58,39.56,39.56,274700.0,28.7404,28.7476,28.7331,28.7331,274700.0
2014-12-03 11:55:00,39.56,39.57,39.55,39.56,17100.0,28.7331,28.7404,28.7259,28.7331,17100.0
2014-12-03 12:00:00,39.56,39.57,39.55,39.55,27800.0,28.7331,28.7404,28.7259,28.7259,27800.0
2014-12-03 12:05:00,39.56,39.57,39.55,39.55,41400.0,28.7331,28.7404,28.7259,28.7259,41400.0
2014-12-03 12:10:00,39.56,39.57,39.55,39.57,22400.0,28.7331,28.7404,28.7259,28.7404,22400.0
2014-12-03 12:15:00,39.58,39.59,39.57,39.58,84800.0,28.7476,28.7549,28.7404,28.7476,84800.0
2014-12-03 12:20:00,39.58,39.58,39.57,39.58,10900.0,28.7476,28.7476,28.7404,28.7476,10900.0
2014-12-03 12:25:00,39.58,39.59,39.57,39.59,31600.0,28.7476,28.7549,28.7404,28.7549,31600.0
2014-12-03 12:30:00,39.59,39.59,39.57,39.57,97700.0,28.7549,28.7549,28.7404,28.7404,97700.0
2014-12-03 12:35:00,39.57,39.57,39.56,39.56,22100.0,28.7404,28.7404,28.7331,28.7331,22100.0
2014-12-03 12:40:00,39.56,39.57,39.56,39.57,39500.0,28.7331,28.7404,28.7331,28.7404,39500.0
2014-12-03 12:45:00,39.57,39.57,39.56,39.57,19800.0,28.7404,28.7404,28.7331,28.7404,19800.0
2014-12-03 12:50:00,39.56,39.57,39.56,39.57,16600.0,28.7331,28.7404,28.7331,28.7404,16600.0
2014-12-03 12:55:00,39.57,39.58,39.56,39.57,22100.0,28.7404,28.7476,28.7331,28.7404,22100.0
2014-12-03 13:00:00,39.58,39.58,39.57,39.58,7900.0,28.7476,28.7476,28.7404,28.7476,7900.0
2014-12-03 13:05:00,39.58,39.58,39.56,39.57,23600.0,28.7476,28.7476,28.7331,28.7404,23600.0
2014-12-03 13:10:00,39.58,39.58,39.56,39.57,20100.0,28.7476,28.7476,28.7331,28.7404,20100.0
2014-12-03 13:15:00,39.57,39.57,39.56,39.56,23300.0,28.7404,28.7404,28.7331,28.7331,23300.0
2014-12-03 13:20:00,39.57,39.57,39.56,39.57,10500.0,28.7404,28.7404,28.7331,28.7404,10500.0
2014-12-03 13:25:00,39.57,39.57,39.56,39.57,26900.0,28.7404,28.7404,28.7331,28.7404,26900.0
2014-12-03 13:30:00,39.57,39.57,39.56,39.57,20900.0,28.7404,28.7404,28.7331,28.7404,20900.0
2014-12-03 13:35:00,39.57,39.58,39.56,39.58,39700.0,28.7404,28.7476,28.7331,28.7476,39700.0
2014-12-03 13:40:00,39.57,39.58,39.57,39.58,18400.0,28.7404,28.7476,28.7404,28.7476,18400.0
2014-12-03 13:45:00,39.58,39.58,39.56,39.57,20200.0,28.7476,28.7476,28.7331,28.7404,20200.0
2014-12-03 13:50:00,39.57,39.58,39.56,39.57,42000.0,28.7404,28.7476,28.7331,28.7404,42000.0
2014-12-03 13:55:00,39.57,39.58,39.56,39.58,7500.0,28.7404,28.7476,28.7331,28.7476,7500.0
2014-12-03 14:00:00,39.58,39.59,39.57,39.58,34600.0,28.7476,28.7549,28.7404,28.7476,34600.0
2014-12-03 14:05:00,39.58,39.59,39.57,39.58,24100.0,28.7476,28.7549,28.7404,28.7476,24100.0
2014-12-03 14:10:00,39.59,39.6,39.58,39.6,178900.0,28.7549,28.7622,28.7476,28.7622,178900.0
2014-12-03 14:15:00,39.59,39.6,39.59,39.6,29400.0,28.7549,28.7622,28.7549,28.7622,29400.0
2014-12-03 14:20:00,39.59,39.6,39.59,39.6,22000.0,28.7549,28.7622,28.7549,28.7622,22000.0
2014-12-03 14:25:00,39.6,39.6,39.58,39.59,57200.0,28.7622,28.7622,28.7476,28.7549,57200.0
2014-12-03 14:30:00,39.6,39.6,39.58,39.6,41400.0,28.7622,28.7622,28.7476,28.7622,41400.0
2014-12-03 14:35:00,39.6,39.6,39.58,39.59,26900.0,28.7622,28.7622,28.7476,28.7549,26900.0
2014-12-03 14:40:00,39.59,39.61,39.58,39.61,33800.0,28.7549,28.7694,28.7476,28.7694,33800.0
2014-12-03 14:45:00,39.6,39.61,39.59,39.59,28500.0,28.7622,28.7694,28.7549,28.7549,28500.0
2014-12-03 14:50:00,39.6,39.6,39.58,39.59,23600.0,28.7622,28.7622,28.7476,28.7549,23600.0
2014-12-03 14:55:00,39.58,39.59,39.58,39.59,12700.0,28.7476,28.7549,28.7476,28.7549,12700.0
2014-12-03 15:00:00,39.59,39.59,39.58,39.58,53100.0,28.7549,28.7549,28.7476,28.7476,53100.0
2014-12-03 15:05:00,39.59,39.59,39.58,39.58,61300.0,28.7549,28.7549,28.7476,28.7476,61300.0
2014-12-03 15:10:00,39.59,39.6,39.58,39.59,63000.0,28.7549,28.7622,28.7476,28.7549,63000.0
2014-12-03 15:15:00,39.59,39.62,39.59,39.61,53700.0,28.7549,28.7767,28.7549,28.7694,53700.0
2014-12-03 15:20:00,39.6,39.61,39.6,39.61,14200.0,28.7622,28.7694,28.7622,28.7694,14200.0
2014-12-03 15:25:00,39.61,39.63,39.6,39.62,49900.0,28.7694,28.784,28.7622,28.7767,49900.0
2014-12-03 15:30:00,39.62,39.64,39.62,39.63,52500.0,28.7767,28.7912,28.7767,28.784,52500.0
2014-12-03 15:35:00,39.64,39.65,39.63,39.64,37900.0,28.7912,28.7985,28.784,28.7912,37900.0
2014-12-03 15:40:00,39.64,39.64,39.62,39.64,786000.0,28.7912,28.7912,28.7767,28.7912,786000.0
2014-12-03 15:45:00,39.64,39.64,39.62,39.63,65300.0,28.7912,28.7912,28.7767,28.784,65300.0
2014-12-03 15:50:00,39.62,39.63,39.62,39.62,38600.0,28.7767,28.784,28.7767,28.7767,38600.0
2014-12-03 15:55:00,39.62,39.63,39.6,39.62,92500.0,28.7767,28.784,28.7622,28.7767,92500.0
2014-12-04 09:30:00,39.55,39.55,39.47,39.54,196800.0,28.7259,28.7259,28.6677,28.7186,196800.0
2014-12-04 09:35:00,39.54,39.54,39.49,39.51,30400.0,28.7186,28.7186,28.6823,28.6968,30400.0
2014-12-04 09:40:00,39.5,39.5,39.47,39.5,21700.0,28.6895,28.6895,28.6677,28.6895,21700.0
2014-12-04 09:45:00,39.51,39.51,39.44,39.45,48700.0,28.6968,28.6968,28.646,28.6532,48700.0
2014-12-04 09:50:00,39.45,39.45,39.4,39.43,49200.0,28.6532,28.6532,28.6169,28.6387,49200.0
2014-12-04 09:55:00,39.43,39.49,39.42,39.45,40500.0,28.6387,28.6823,28.6314,28.6532,40500.0
2014-12-04 10:00:00,39.45,39.48,39.45,39.47,14800.0,28.6532,28.675,28.6532,28.6677,14800.0
2014-12-04 10:05:00,39.47,39.49,39.41,39.43,72400.0,28.6677,28.6823,28.6242,28.6387,72400.0
2014-12-04 10:10:00,39.44,39.47,39.42,39.45,24500.0,28.646,28.6677,28.6314,28.6532,24500.0
2014-12-04 10:15:00,39.45,39.48,39.44,39.46,28800.0,28.6532,28.675,28.646,28.6605,28800.0
2014-12-04 10:20:00,39.47,39.49,39.44,39.46,15400.0,28.6677,28.6823,28.646,28.6605,15400.0
2014-12-04 10:25:00,39.45,39.48,39.45,39.46,13900.0,28.6532,28.675,28.6532,28.6605,13900.0
2014-12-04 10:30:00,39.46,39.48,39.45,39.46,24800.0,28.6605,28.675,28.6532,28.6605,24800.0
2014-12-04 10:35:00,39.45,39.48,39.43,39.48,34200.0,28.6532,28.675,28.6387,28.675,34200.0
2014-12-04 10:40:00,39.48,39.48,39.43,39.44,13700.0,28.675,28.675,28.6387,28.646,13700.0
2014-12-04 10:45:00,39.44,39.48,39.43,39.47,21900.0,28.646,28.675,28.6387,28.6677,21900.0
2014-12-04 10:50:00,39.47,39.5,39.47,39.49,15000.0,28.6677,28.6895,28.6677,28.6823,15000.0
2014-12-04 10:55:00,39.49,39.52,39.49,39.52,18200.0,28.6823,28.7041,28.6823,28.7041,18200.0
2014-12-04 11:00:00,39.52,39.52,39.48,39.5,31000.0,28.7041,28.7041,28.675,28.6895,31000.0
2014-12-04 11:05:00,39.49,39.54,39.49,39.52,30400.0,28.6823,28.7186,28.6823,28.7041,30400.0
2014-12-04 11:10:00,39.52,39.54,39.51,39.53,16900.0,28.7041,28.7186,28.6968,28.7113,16900.0
2014-12-04 11:15:00,39.54,39.55,39.52,39.53,40200.0,28.7186,28.7259,28.7041,28.7113,40200.0
2014-12-04 11:20:00,39.53,39.54,39.51,39.54,61500.0,28.7113,28.7186,28.6968,28.7186,61500.0
2014-12-04 11:25:00,39.54,39.55,39.5,39.5,53100.0,28.7186,28.7259,28.6895,28.6895,53100.0
2014-12-04 11:30:00,39.51,39.52,39.48,39.51,34700.0,28.6968,28.7041,28.675,28.6968,34700.0
2014-12-04 11:35:00,39.51,39.56,39.51,39.53,109900.0,28.6968,28.7331,28.6968,28.7113,109900.0
2014-12-04 11:40:00,39.54,39.54,39.53,39.54,44600.0,28.7186,28.7186,28.7113,28.7186,44600.0
2014-12-04 11:45:00,39.55,39.56,39.55,39.55,44300.0,28.7259,28.7331,28.7259,28.7259,44300.0
2014-12-04 11:50:00,39.55,39.56,39.54,39.55,11500.0,28.7259,28.7331,28.7186,28.7259,11500.0
2014-12-04 11:55:00,39.56,39.58,39.55,39.57,17300.0,28.7331,28.7476,28.7259,28.7404,17300.0
2014-12-04 12:00:00,39.57,39.58,39.56,39.56,19400.0,28.7404,28.7476,28.7331,28.7331,19400.0
2014-12-04 12:05:00,39.56,39.59,39.56,39.59,25100.0,28.7331,28.7549,28.7331,28.7549,25100.0
2014-12-04 12:10:00,39.58,39.6,39.58,39.59,20000.0,28.7476,28.7622,28.7476,28.7549,20000.0
2014-12-04 12:15:00,39.6,39.6,39.57,39.58,26900.0,28.7622,28.7622,28.7404,28.7476,26900.0
2014-12-04 12:20:00,39.58,39.58,39.56,39.57,20800.0,28.7476,28.7476,28.7331,28.7404,20800.0
2014-12-04 12:25:00,39.56,39.57,39.55,39.55,42500.0,28.7331,28.7404,28.7259,28.7259,42500.0
2014-12-04 12:30:00,39.56,39.69,39.53,39.68,313000.0,28.7331,28.8275,28.7113,28.8203,313000.0
2014-12-04 12:35:00,39.67,39.69,39.65,39.67,79900.0,28.813,28.8275,28.7985,28.813,79900.0
2014-12-04 12:40:00,39.67,39.69,39.65,39.65,58400.0,28.813,28.8275,28.7985,28.7985,58400.0
2014-12-04 12:45:00,39.65,39.67,39.63,39.65,27600.0,28.7985,28.813,28.784,28.7985,27600.0
2014-12-04 12:50:00,39.64,39.65,39.63,39.64,37300.0,28.7912,28.7985,28.784,28.7912,37300.0
2014-12-04 12:55:00,39.64,39.66,39.63,39.65,25300.0,28.7912,28.8057,28.784,28.7985,25300.0
2014-12-04 13:00:00,39.65,39.68,39.63,39.67,47800.0,28.7985,28.8203,28.784,28.813,47800.0
2014-12-04 13:05:00,39.67,39.68,39.66,39.68,62100.0,28.813,28.8203,28.8057,28.8203,62100.0
2014-12-04 13:10:00,39.67,39.68,39.65,39.66,28100.0,28.813,28.8203,28.7985,28.8057,28100.0
2014-12-04 13:15:00,39.66,39.66,39.65,39.65,38400.0,28.8057,28.8057,28.7985,28.7985,38400.0
2014-12-04 13:20:00,39.66,39.68,39.65,39.67,39100.0,28.8057,28.8203,28.7985,28.813,39100.0
2014-12-04 13:25:00,39.66,39.67,39.65,39.65,32300.0,28.8057,28.813,28.7985,28.7985,32300.0
2014-12-04 13:30:00,39.66,39.66,39.64,39.64,30500.0,28.8057,28.8057,28.7912,28.7912,30500.0
2014-12-04 13:35:00,39.64,39.64,39.62,39.63,73300.0,28.7912,28.7912,28.7767,28.784,73300.0
2014-12-04 13:40:00,39.63,39.66,39.63,39.66,24000.0,28.784,28.8057,28.784,28.8057,24000.0
2014-12-04 13:45:00,39.65,39.66,39.65,39.65,9700.0,28.7985,28.8057,28.7985,28.7985,9700.0
2014-12-04 13:50:00,39.66,39.67,39.64,39.64,51200.0,28.8057,28.813,28.7912,28.7912,51200.0
2014-12-04 13:55:00,39.65,39.65,39.62,39.63,30700.0,28.7985,28.7985,28.7767,28.784,30700.0
2014-12-04 14:00:00,39.63,39.63,39.6,39.61,76000.0,28.784,28.784,28.7622,28.7694,76000.0
2014-12-04 14:05:00,39.6,39.62,39.6,39.62,40500.0,28.7622,28.7767,28.7622,28.7767,40500.0
2014-12-04 14:10:00,39.62,39.62,39.61,39.62,14400.0,28.7767,28.7767,28.7694,28.7767,14400.0
2014-12-04 14:15:00,39.62,39.62,39.61,39.62,36500.0,28.7767,28.7767,28.7694,28.7767,36500.0
2014-12-04 14:20:00,39.62,39.62,39.6,39.61,42000.0,28.7767,28.7767,28.7622,28.7694,42000.0
2014-12-04 14:25:00,39.61,39.61,39.59,39.6,63600.0,28.7694,28.7694,28.7549,28.7622,63600.0
2014-12-04 14:30:00,39.6,39.6,39.58,39.59,75500.0,28.7622,28.7622,28.7476,28.7549,75500.0
2014-12-04 14:35:00,39.59,39.59,39.57,39.59,65400.0,28.7549,28.7549,28.7404,28.7549,65400.0
2014-12-04 14:40:00,39.58,39.59,39.57,39.57,68800.0,28.7476,28.7549,28.7404,28.7404,68800.0
2014-12-04 14:45:00,39.58,39.59,39.57,39.59,93100.0,28.7476,28.7549,28.7404,28.7549,93100.0
2014-12-04 14:50:00,39.58,39.59,39.56,39.57,107800.0,28.7476,28.7549,28.7331,28.7404,107800.0
2014-12-04 14:55:00,39.56,39.58,39.56,39.58,69500.0,28.7331,28.7476,28.7331,28.7476,69500.0
2014-12-04 15:00:00,39.57,39.6,39.57,39.59,74800.0,28.7404,28.7622,28.7404,28.7549,74800.0
2014-12-04 15:05:00,39.59,39.6,39.59,39.59,51500.0,28.7549,28.7622,28.7549,28.7549,51500.0
2014-12-04 15:10:00,39.59,39.6,39.59,39.59,49700.0,28.7549,28.7622,28.7549,28.7549,49700.0
2014-12-04 15:15:00,39.59,39.6,39.57,39.57,49600.0,28.7549,28.7622,28.7404,28.7404,49600.0
2014-12-04 15:20:00,39.57,39.57,39.54,39.55,97800.0,28.7404,28.7404,28.7186,28.7259,97800.0
2014-12-04 15:25:00,39.54,39.54,39.53,39.54,56800.0,28.7186,28.7186,28.7113,28.7186,56800.0
2014-12-04 15:30:00,39.54,39.55,39.53,39.55,52500.0,28.7186,28.7259,28.7113,28.7259,52500.0
2014-12-04 15:35:00,39.54,39.55,39.53,39.54,353200.0,28.7186,28.7259,28.7113,28.7186,353200.0
2014-12-04 15:40:00,39.54,39.55,39.53,39.55,68600.0,28.7186,28.7259,28.7113,28.7259,68600.0
2014-12-04 15:45:00,39.55,39.55,39.53,39.55,101500.0,28.7259,28.7259,28.7113,28.7259,101500.0
2014-12-04 15:50:00,39.55,39.55,39.53,39.53,113000.0,28.7259,28.7259,28.7113,28.7113,113000.0
2014-12-04 15:55:00,39.53,39.54,39.51,39.53,272200.0,28.7113,28.7186,28.6968,28.7113,272200.0
2014-12-05 09:30:00,39.62,39.62,39.58,39.61,158800.0,28.7767,28.7767,28.7476,28.7694,158800.0
2014-12-05 09:35:00,39.61,39.61,39.57,39.57,54500.0,28.7694,28.7694,28.7404,28.7404,54500.0
2014-12-05 09:40:00,39.57,39.57,39.53,39.55,29100.0,28.7404,28.7404,28.7113,28.7259,29100.0
2014-12-05 09:45:00,39.54,39.55,39.52,39.55,56200.0,28.7186,28.7259,28.7041,28.7259,56200.0
2014-12-05 09:50:00,39.56,39.56,39.53,39.54,46400.0,28.7331,28.7331,28.7113,28.7186,46400.0
2014-12-05 09:55:00,39.54,39.55,39.5,39.51,65900.0,28.7186,28.7259,28.6895,28.6968,65900.0
2014-12-05 10:00:00,39.51,39.53,39.5,39.53,24300.0,28.6968,28.7113,28.6895,28.7113,24300.0
2014-12-05 10:05:00,39.53,39.56,39.53,39.53,37800.0,28.7113,28.7331,28.7113,28.7113,37800.0
2014-12-05 10:10:00,39.53,39.55,39.53,39.54,46500.0,28.7113,28.7259,28.7113,28.7186,46500.0
2014-12-05 10:15:00,39.55,39.57,39.54,39.57,87100.0,28.7259,28.7404,28.7186,28.7404,87100.0
2014-12-05 10:20:00,39.57,39.58,39.55,39.56,33200.0,28.7404,28.7476,28.7259,28.7331,33200.0
2014-12-05 10:25:00,39.57,39.58,39.55,39.57,25400.0,28.7404,28.7476,28.7259,28.7404,25400.0
2014-12-05 10:30:00,39.58,39.6,39.57,39.58,48800.0,28.7476,28.7622,28.7404,28.7476,48800.0
2014-12-05 10:35:00,39.59,39.61,39.58,39.59,14800.0,28.7549,28.7694,28.7476,28.7549,14800.0
2014-12-05 10:40:00,39.59,39.62,39.59,39.62,19000.0,28.7549,28.7767,28.7549,28.7767,19000.0
2014-12-05 10:45:00,39.62,39.63,39.61,39.62,5800.0,28.7767,28.784,28.7694,28.7767,5800.0
2014-12-05 10:50:00,39.63,39.63,39.6,39.62,12900.0,28.784,28.784,28.7622,28.7767,12900.0
2014-12-05 10:55:00,39.62,39.62,39.6,39.61,18400.0,28.7767,28.7767,28.7622,28.7694,18400.0
2014-12-05 11:00:00,39.61,39.63,39.6,39.61,17300.0,28.7694,28.784,28.7622,28.7694,17300.0
2014-12-05 11:05:00,39.61,39.61,39.59,39.61,51700.0,28.7694,28.7694,28.7549,28.7694,51700.0
2014-12-05 11:10:00,39.61,39.63,39.6,39.62,20000.0,28.7694,28.784,28.7622,28.7767,20000.0
2014-12-05 11:15:00,39.62,39.64,39.61,39.63,13200.0,28.7767,28.7912,28.7694,28.784,13200.0
2014-12-05 11:20:00,39.63,39.64,39.62,39.64,28900.0,28.784,28.7912,28.7767,28.7912,28900.0
2014-12-05 11:25:00,39.63,39.67,39.63,39.67,31700.0,28.784,28.813,28.784,28.813,31700.0
2014-12-05 11:30:00,39.67,39.67,39.64,39.66,29700.0,28.813,28.813,28.7912,28.8057,29700.0
2014-12-05 11:35:00,39.66,39.67,39.64,39.66,47300.0,28.8057,28.813,28.7912,28.8057,47300.0
2014-12-05 11:40:00,39.67,39.67,39.64,39.66,148400.0,28.813,28.813,28.7912,28.8057,148400.0
2014-12-05 11:45:00,39.67,39.68,39.66,39.67,30600.0,28.813,28.8203,28.8057,28.813,30600.0
2014-12-05 11:50:00,39.67,39.7,39.66,39.69,19600.0,28.813,28.8348,28.8057,28.8275,19600.0
2014-12-05 11:55:00,39.7,39.71,39.69,39.69,11400.0,28.8348,28.8421,28.8275,28.8275,11400.0
2014-12-05 12:00:00,39.7,39.7,39.68,39.68,4800.0,28.8348,28.8348,28.8203,28.8203,4800.0
2014-12-05 12:05:00,39.68,39.68,39.67,39.67,5600.0,28.8203,28.8203,28.813,28.813,5600.0
2014-12-05 12:10:00,39.67,39.68,39.64,39.66,45000.0,28.813,28.8203,28.7912,28.8057,45000.0
2014-12-05 12:15:00,39.65,39.66,39.64,39.65,11100.0,28.7985,28.8057,28.7912,28.7985,11100.0
2014-12-05 12:20:00,39.66,39.67,39.65,39.66,10600.0,28.8057,28.813,28.7985,28.8057,10600.0
2014-12-05 12:25:00,39.66,39.67,39.65,39.66,255100.0,28.8057,28.813,28.7985,28.8057,255100.0
2014-12-05 12:30:00,39.67,39.67,39.66,39.66,10800.0,28.813,28.813,28.8057,28.8057,10800.0
2014-12-05 12:35:00,39.67,39.67,39.65,39.66,12600.0,28.813,28.813,28.7985,28.8057,12600.0
2014-12-05 12:40:00,39.66,39.68,39.66,39.67,11300.0,28.8057,28.8203,28.8057,28.813,11300.0
2014-12-05 12:45:00,39.68,39.68,39.67,39.68,12700.0,28.8203,28.8203,28.813,28.8203,12700.0
2014-12-05 12:50:00,39.68,39.68,39.66,39.67,33800.0,28.8203,28.8203,28.8057,28.813,33800.0
2014-12-05 12:55:00,39.66,39.67,39.66,39.66,12200.0,28.8057,28.813,28.8057,28.8057,12200.0
2014-12-05 13:00:00,39.66,39.67,39.66,39.67,13400.0,28.8057,28.813,28.8057,28.813,13400.0
2014-12-05 13:05:00,39.66,39.67,39.65,39.66,25400.0,28.8057,28.813,28.7985,28.8057,25400.0
2014-12-05 13:10:00,39.66,39.66,39.63,39.63,24800.0,28.8057,28.8057,28.784,28.784,24800.0
2014-12-05 13:15:00,39.63,39.63,39.61,39.61,25600.0,28.784,28.784,28.7694,28.7694,25600.0
2014-12-05 13:20:00,39.62,39.62,39.61,39.61,15600.0,28.7767,28.7767,28.7694,28.7694,15600.0
2014-12-05 13:25:00,39.61,39.62,39.61,39.61,40000.0,28.7694,28.7767,28.7694,28.7694,40000.0
2014-12-05 13:30:00,39.62,39.63,39.61,39.63,19200.0,28.7767,28.784,28.7694,28.784,19200.0
2014-12-05 13:35:00,39.62,39.64,39.62,39.63,47900.0,28.7767,28.7912,28.7767,28.784,47900.0
2014-12-05 13:40:00,39.63,39.64,39.62,39.63,7700.0,28.784,28.7912,28.7767,28.784,7700.0
2014-12-05 13:45:00,39.63,39.64,39.63,39.63,4000.0,28.784,28.7912,28.784,28.784,4000.0
2014-12-05 13:50:00,39.63,39.64,39.62,39.62,31000.0,28.784,28.7912,28.7767,28.7767,31000.0
2014-12-05 13:55:00,39.63,39.63,39.62,39.62,20400.0,28.784,28.784,28.7767,28.7767,20400.0
2014-12-05 14:00:00,39.63,39.63,39.62,39.62,13300.0,28.784,28.784,28.7767,28.7767,13300.0
2014-12-05 14:05:00,39.63,39.63,39.62,39.63,14500.0,28.784,28.784,28.7767,28.784,14500.0
2014-12-05 14:10:00,39.63,39.63,39.61,39.61,36600.0,28.784,28.784,28.7694,28.7694,36600.0
2014-12-05 14:15:00,39.62,39.63,39.6,39.61,594300.0,28.7767,28.784,28.7622,28.7694,594300.0
2014-12-05 14:20:00,39.6,39.61,39.59,39.6,92500.0,28.7622,28.7694,28.7549,28.7622,92500.0
2014-12-05 14:25:00,39.61,39.62,39.6,39.61,32600.0,28.7694,28.7767,28.7622,28.7694,32600.0
2014-12-05 14:30:00,39.62,39.62,39.6,39.6,16400.0,28.7767,28.7767,28.7622,28.7622,16400.0
2014-12-05 14:35:00,39.61,39.62,39.6,39.61,32300.0,28.7694,28.7767,28.7622,28.7694,32300.0
2014-12-05 14:40:00,39.61,39.62,39.61,39.62,80800.0,28.7694,28.7767,28.7694,28.7767,80800.0
2014-12-05 14:45:00,39.62,39.63,39.61,39.62,27100.0,28.7767,28.784,28.7694,28.7767,27100.0
2014-12-05 14:50:00,39.62,39.63,39.61,39.62,62300.0,28.7767,28.784,28.7694,28.7767,62300.0
2014-12-05 14:55:00,39.62,39.62,39.6,39.61,18100.0,28.7767,28.7767,28.7622,28.7694,18100.0
2014-12-05 15:00:00,39.6,39.62,39.6,39.61,18000.0,28.7622,28.7767,28.7622,28.7694,18000.0
2014-12-05 15:05:00,39.62,39.63,39.61,39.63,35300.0,28.7767,28.784,28.7694,28.784,35300.0
2014-12-05 15:10:00,39.62,39.64,39.62,39.63,32100.0,28.7767,28.7912,28.7767,28.784,32100.0
2014-12-05 15:15:00,39.63,39.64,39.62,39.63,50700.0,28.784,28.7912,28.7767,28.784,50700.0
2014-12-05 15:20:00,39.63,39.64,39.63,39.64,37100.0,28.784,28.7912,28.784,28.7912,37100.0
2014-12-05 15:25:00,39.63,39.64,39.63,39.63,22100.0,28.784,28.7912,28.784,28.784,22100.0
2014-12-05 15:30:00,39.64,39.64,39.61,39.62,51400.0,28.7912,28.7912,28.7694,28.7767,51400.0
2014-12-05 15:35:00,39.61,39.62,39.6,39.6,27100.0,28.7694,28.7767,28.7622,28.7622,27100.0
2014-12-05 15:40:00,39.6,39.61,39.59,39.6,31300.0,28.7622,28.7694,28.7549,28.7622,31300.0
2014-12-05 15:45:00,39.59,39.6,39.57,39.57,28100.0,28.7549,28.7622,28.7404,28.7404,28100.0
2014-12-05 15:50:00,39.58,39.6,39.57,39.58,52400.0,28.7476,28.7622,28.7404,28.7476,52400.0
2014-12-05 15:55:00,39.58,39.63,39.58,39.62,189400.0,28.7476,28.784,28.7476,28.7767,189400.0
2014-12-08 09:30:00,39.39,39.41,39.34,39.38,96800.0,28.6096,28.6242,28.5733,28.6024,96800.0
2014-12-08 09:35:00,39.39,39.42,39.38,39.4,37900.0,28.6096,28.6314,28.6024,28.6169,37900.0
2014-12-08 09:40:00,39.41,39.41,39.38,39.39,25400.0,28.6242,28.6242,28.6024,28.6096,25400.0
2014-12-08 09:45:00,39.39,39.39,39.37,39.38,64300.0,28.6096,28.6096,28.5951,28.6024,64300.0
2014-12-08 09:50:00,39.38,39.39,39.36,39.39,12700.0,28.6024,28.6096,28.5879,28.6096,12700.0
2014-12-08 09:55:00,39.39,39.4,39.37,39.4,14000.0,28.6096,28.6169,28.5951,28.6169,14000.0
2014-12-08 10:00:00,39.4,39.42,39.39,39.41,50700.0,28.6169,28.6314,28.6096,28.6242,50700.0
2014-12-08 10:05:00,39.41,39.43,39.41,39.42,22500.0,28.6242,28.6387,28.6242,28.6314,22500.0
2014-12-08 10:10:00,39.42,39.43,39.39,39.4,24400.0,28.6314,28.6387,28.6096,28.6169,24400.0
2014-12-08 10:15:00,39.4,39.41,39.39,39.41,7600.0,28.6169,28.6242,28.6096,28.6242,7600.0
2014-12-08 10:20:00,39.42,39.43,39.42,39.42,29500.0,28.6314,28.6387,28.6314,28.6314,29500.0
2014-12-08 10:25:00,39.42,39.44,39.41,39.43,36000.0,28.6314,28.646,28.6242,28.6387,36000.0
2014-12-08 10:30:00,39.42,39.43,39.39,39.4,18600.0,28.6314,28.6387,28.6096,28.6169,18600.0
2014-12-08 10:35:00,39.4,39.42,39.39,39.42,17600.0,28.6169,28.6314,28.6096,28.6314,17600.0
2014-12-08 10:40:00,39.41,39.42,39.4,39.41,61300.0,28.6242,28.6314,28.6169,28.6242,61300.0
2014-12-08 10:45:00,39.4,39.41,39.4,39.41,22500.0,28.6169,28.6242,28.6169,28.6242,22500.0
2014-12-08 10:50:00,39.41,39.42,39.4,39.42,13800.0,28.6242,28.6314,28.6169,28.6314,13800.0
2014-12-08 10:55:00,39.42,39.42,39.39,39.39,27900.0,28.6314,28.6314,28.6096,28.6096,27900.0
2014-12-08 11:00:00,39.39,39.4,39.38,39.4,55800.0,28.6096,28.6169,28.6024,28.6169,55800.0
2014-12-08 11:05:00,39.39,39.4,39.37,39.39,67800.0,28.6096,28.6169,28.5951,28.6096,67800.0
2014-12-08 11:10:00,39.39,39.41,39.38,39.41,11100.0,28.6096,28.6242,28.6024,28.6242,11100.0
2014-12-08 11:15:00,39.41,39.41,39.39,39.41,11400.0,28.6242,28.6242,28.6096,28.6242,11400.0
2014-12-08 11:20:00,39.4,39.41,39.39,39.4,86200.0,28.6169,28.6242,28.6096,28.6169,86200.0
2014-12-08 11:25:00,39.4,39.4,39.37,39.38,60100.0,28.6169,28.6169,28.5951,28.6024,60100.0
2014-12-08 11:30:00,39.38,39.39,39.35,39.36,88200.0,28.6024,28.6096,28.5806,28.5879,88200.0
2014-12-08 11:35:00,39.35,39.37,39.35,39.37,24900.0,28.5806,28.5951,28.5806,28.5951,24900.0
2014-12-08 11:40:00,39.36,39.37,39.36,39.37,22800.0,28.5879,28.5951,28.5879,28.5951,22800.0
2014-12-08 11:45:00,39.36,39.37,39.35,39.35,24200.0,28.5879,28.5951,28.5806,28.5806,24200.0
2014-12-08 11:50:00,39.35,39.35,39.33,39.34,42900.0,28.5806,28.5806,28.5661,28.5733,42900.0
2014-12-08 11:55:00,39.34,39.35,39.32,39.33,6700.0,28.5733,28.5806,28.5588,28.5661,6700.0
2014-12-08 12:00:00,39.32,39.33,39.32,39.33,41000.0,28.5588,28.5661,28.5588,28.5661,41000.0
2014-12-08 12:05:00,39.32,39.35,39.32,39.35,13400.0,28.5588,28.5806,28.5588,28.5806,13400.0
2014-12-08 12:10:00,39.34,39.34,39.29,39.3,81000.0,28.5733,28.5733,28.537,28.5443,81000.0
2014-12-08 12:15:00,39.29,39.3,39.26,39.27,80200.0,28.537,28.5443,28.5152,28.5225,80200.0
2014-12-08 12:20:00,39.27,39.28,39.24,39.28,21600.0,28.5225,28.5297,28.5007,28.5297,21600.0
2014-12-08 12:25:00,39.26,39.29,39.26,39.28,7500.0,28.5152,28.537,28.5152,28.5297,7500.0
2014-12-08 12:30:00,39.28,39.31,39.27,39.3,15900.0,28.5297,28.5515,28.5225,28.5443,15900.0
2014-12-08 12:35:00,39.31,39.31,39.28,39.31,26600.0,28.5515,28.5515,28.5297,28.5515,26600.0
2014-12-08 12:40:00,39.31,39.33,39.3,39.33,33900.0,28.5515,28.5661,28.5443,28.5661,33900.0
2014-12-08 12:45:00,39.32,39.33,39.32,39.32,20800.0,28.5588,28.5661,28.5588,28.5588,20800.0
2014-12-08 12:50:00,39.33,39.34,39.32,39.33,7900.0,28.5661,28.5733,28.5588,28.5661,7900.0
2014-12-08 12:55:00,39.32,39.32,39.28,39.3,50400.0,28.5588,28.5588,28.5297,28.5443,50400.0
2014-12-08 13:00:00,39.3,39.32,39.29,39.32,40600.0,28.5443,28.5588,28.537,28.5588,40600.0
2014-12-08 13:05:00,39.32,39.33,39.31,39.32,56500.0,28.5588,28.5661,28.5515,28.5588,56500.0
2014-12-08 13:10:00,39.32,39.32,39.3,39.32,39500.0,28.5588,28.5588,28.5443,28.5588,39500.0
2014-12-08 13:15:00,39.32,39.32,39.3,39.31,47700.0,28.5588,28.5588,28.5443,28.5515,47700.0
2014-12-08 13:20:00,39.31,39.31,39.27,39.27,71900.0,28.5515,28.5515,28.5225,28.5225,71900.0
2014-12-08 13:25:00,39.28,39.3,39.27,39.3,39400.0,28.5297,28.5443,28.5225,28.5443,39400.0
2014-12-08 13:30:00,39.29,39.3,39.26,39.26,72900.0,28.537,28.5443,28.5152,28.5152,72900.0
2014-12-08 13:35:00,39.26,39.26,39.24,39.25,20400.0,28.5152,28.5152,28.5007,28.508,20400.0
2014-12-08 13:40:00,39.24,39.25,39.22,39.23,27400.0,28.5007,28.508,28.4862,28.4934,27400.0
2014-12-08 13:45:00,39.22,39.26,39.22,39.26,84000.0,28.4862,28.5152,28.4862,28.5152,84000.0
2014-12-08 13:50:00,39.26,39.27,39.25,39.27,48100.0,28.5152,28.5225,28.508,28.5225,48100.0
2014-12-08 13:55:00,39.26,39.27,39.23,39.25,39400.0,28.5152,28.5225,28.4934,28.508,39400.0
2014-12-08 14:00:00,39.25,39.26,39.22,39.25,73600.0,28.508,28.5152,28.4862,28.508,73600.0
2014-12-08 14:05:00,39.24,39.27,39.23,39.26,31000.0,28.5007,28.5225,28.4934,28.5152,31000.0
2014-12-08 14:10:00,39.27,39.27,39.24,39.25,161400.0,28.5225,28.5225,28.5007,28.508,161400.0
2014-12-08 14:15:00,39.26,39.26,39.24,39.25,26100.0,28.5152,28.5152,28.5007,28.508,26100.0
2014-12-08 14:20:00,39.25,39.26,39.23,39.26,29900.0,28.508,28.5152,28.4934,28.5152,29900.0
2014-12-08 14:25:00,39.26,39.28,39.25,39.26,21800.0,28.5152,28.5297,28.508,28.5152,21800.0
2014-12-08 14:30:00,39.27,39.28,39.26,39.28,75400.0,28.5225,28.5297,28.5152,28.5297,75400.0
2014-12-08 14:35:00,39.27,39.28,39.25,39.27,151700.0,28.5225,28.5297,28.508,28.5225,151700.0
2014-12-08 14:40:00,39.27,39.28,39.27,39.27,33200.0,28.5225,28.5297,28.5225,28.5225,33200.0
2014-12-08 14:45:00,39.28,39.3,39.28,39.3,29200.0,28.5297,28.5443,28.5297,28.5443,29200.0
2014-12-08 14:50:00,39.29,39.31,39.29,39.31,16500.0,28.537,28.5515,28.537,28.5515,16500.0
2014-12-08 14:55:00,39.31,39.31,39.28,39.28,71100.0,28.5515,28.5515,28.5297,28.5297,71100.0
2014-12-08 15:00:00,39.28,39.29,39.27,39.27,45300.0,28.5297,28.537,28.5225,28.5225,45300.0
2014-12-08 15:05:00,39.27,39.28,39.25,39.26,44900.0,28.5225,28.5297,28.508,28.5152,44900.0
2014-12-08 15:10:00,39.27,39.28,39.26,39.28,57500.0,28.5225,28.5297,28.5152,28.5297,57500.0
2014-12-08 15:15:00,39.28,39.29,39.26,39.27,84000.0,28.5297,28.537,28.5152,28.5225,84000.0
2014-12-08 15:20:00,39.26,39.3,39.26,39.29,26600.0,28.5152,28.5443,28.5152,28.537,26600.0
2014-12-08 15:25:00,39.28,39.31,39.28,39.3,19200.0,28.5297,28.5515,28.5297,28.5443,19200.0
2014-12-08 15:30:00,39.3,39.3,39.28,39.29,135400.0,28.5443,28.5443,28.5297,28.537,135400.0
2014-12-08 15:35:00,39.29,39.29,39.28,39.29,123600.0,28.537,28.537,28.5297,28.537,123600.0
2014-12-08 15:40:00,39.29,39.3,39.26,39.28,217700.0,28.537,28.5443,28.5152,28.5297,217700.0
2014-12-08 15:45:00,39.27,39.29,39.25,39.26,203900.0,28.5225,28.537,28.508,28.5152,203900.0
2014-12-08 15:50:00,39.26,39.28,39.25,39.26,133900.0,28.5152,28.5297,28.508,28.5152,133900.0
2014-12-08 15:55:00,39.27,39.28,39.25,39.26,308900.0,28.5225,28.5297,28.508,28.5152,308900.0
2014-12-09 09:30:00,38.9,38.95,38.89,38.92,122400.0,28.2537,28.2901,28.2465,28.2683,122400.0
2014-12-09 09:35:00,38.93,38.93,38.89,38.92,62900.0,28.2755,28.2755,28.2465,28.2683,62900.0
2014-12-09 09:40:00,38.92,38.95,38.91,38.94,128000.0,28.2683,28.2901,28.261,28.2828,128000.0
2014-12-09 09:45:00,38.94,38.95,38.91,38.95,125600.0,28.2828,28.2901,28.261,28.2901,125600.0
2014-12-09 09:50:00,38.95,38.97,38.93,38.94,134600.0,28.2901,28.3046,28.2755,28.2828,134600.0
2014-12-09 09:55:00,38.94,39.0,38.93,38.99,32500.0,28.2828,28.3264,28.2755,28.3191,32500.0
2014-12-09 10:00:00,39.0,39.01,38.98,39.0,46800.0,28.3264,28.3336,28.3119,28.3264,46800.0
2014-12-09 10:05:00,39.0,39.04,38.99,39.02,56000.0,28.3264,28.3554,28.3191,28.3409,56000.0
2014-12-09 10:10:00,39.03,39.04,39.0,39.04,11000.0,28.3482,28.3554,28.3264,28.3554,11000.0
2014-12-09 10:15:00,39.04,39.07,38.98,38.99,69300.0,28.3554,28.3772,28.3119,28.3191,69300.0
2014-12-09 10:20:00,38.99,39.01,38.96,38.97,57700.0,28.3191,28.3336,28.2973,28.3046,57700.0
2014-12-09 10:25:00,38.97,38.97,38.91,38.92,221700.0,28.3046,28.3046,28.261,28.2683,221700.0
2014-12-09 10:30:00,38.92,38.96,38.91,38.95,30100.0,28.2683,28.2973,28.261,28.2901,30100.0
2014-12-09 10:35:00,38.96,38.96,38.91,38.93,25000.0,28.2973,28.2973,28.261,28.2755,25000.0
2014-12-09 10:40:00,38.93,38.96,38.91,38.94,58700.0,28.2755,28.2973,28.261,28.2828,58700.0
2014-12-09 10:45:00,38.95,38.97,38.92,38.96,37000.0,28.2901,28.3046,28.2683,28.2973,37000.0
2014-12-09 10:50:00,38.95,38.97,38.94,38.94,30800.0,28.2901,28.3046,28.2828,28.2828,30800.0
2014-12-09 10:55:00,38.94,38.96,38.93,38.94,20300.0,28.2828,28.2973,28.2755,28.2828,20300.0
2014-12-09 11:00:00,38.94,38.95,38.89,38.91,38300.0,28.2828,28.2901,28.2465,28.261,38300.0
2014-12-09 11:05:00,38.9,38.93,38.88,38.9,66300.0,28.2537,28.2755,28.2392,28.2537,66300.0
2014-12-09 11:10:00,38.9,38.93,38.89,38.9,60800.0,28.2537,28.2755,28.2465,28.2537,60800.0
2014-12-09 11:15:00,38.91,38.91,38.88,38.9,78700.0,28.261,28.261,28.2392,28.2537,78700.0
2014-12-09 11:20:00,38.9,38.92,38.89,38.9,63600.0,28.2537,28.2683,28.2465,28.2537,63600.0
2014-12-09 11:25:00,38.91,38.96,38.9,38.91,71800.0,28.261,28.2973,28.2537,28.261,71800.0
2014-12-09 11:30:00,38.91,38.94,38.87,38.87,37200.0,28.261,28.2828,28.232,28.232,37200.0
2014-12-09 11:35:00,38.87,38.87,38.83,38.86,163100.0,28.232,28.232,28.2029,28.2247,163100.0
2014-12-09 11:40:00,38.86,38.86,38.84,38.86,21900.0,28.2247,28.2247,28.2102,28.2247,21900.0
2014-12-09 11:45:00,38.85,38.86,38.82,38.86,89300.0,28.2174,28.2247,28.1956,28.2247,89300.0
2014-12-09 11:50:00,38.86,38.87,38.84,38.87,19100.0,28.2247,28.232,28.2102,28.232,19100.0
2014-12-09 11:55:00,38.86,38.87,38.85,38.87,15500.0,28.2247,28.232,28.2174,28.232,15500.0
2014-12-09 12:00:00,38.86,38.86,38.82,38.83,40300.0,28.2247,28.2247,28.1956,28.2029,40300.0
2014-12-09 12:05:00,38.83,38.85,38.83,38.84,45500.0,28.2029,28.2174,28.2029,28.2102,45500.0
2014-12-09 12:10:00,38.84,38.84,38.81,38.83,25900.0,28.2102,28.2102,28.1884,28.2029,25900.0
2014-12-09 12:15:00,38.84,38.84,38.79,38.8,119900.0,28.2102,28.2102,28.1739,28.1811,119900.0
2014-12-09 12:20:00,38.8,38.81,38.79,38.8,17900.0,28.1811,28.1884,28.1739,28.1811,17900.0
2014-12-09 12:25:00,38.8,38.82,38.79,38.82,102500.0,28.1811,28.1956,28.1739,28.1956,102500.0
2014-12-09 12:30:00,38.81,38.82,38.8,38.81,22700.0,28.1884,28.1956,28.1811,28.1884,22700.0
2014-12-09 12:35:00,38.81,38.86,38.81,38.86,30300.0,28.1884,28.2247,28.1884,28.2247,30300.0
2014-12-09 12:40:00,38.86,38.88,38.86,38.87,25700.0,28.2247,28.2392,28.2247,28.232,25700.0
2014-12-09 12:45:00,38.88,38.89,38.86,38.87,20600.0,28.2392,28.2465,28.2247,28.232,20600.0
2014-12-09 12:50:00,38.88,38.88,38.87,38.87,23300.0,28.2392,28.2392,28.232,28.232,23300.0
2014-12-09 12:55:00,38.88,38.91,38.87,38.91,42600.0,28.2392,28.261,28.232,28.261,42600.0
2014-12-09 13:00:00,38.91,38.91,38.89,38.91,51500.0,28.261,28.261,28.2465,28.261,51500.0
2014-12-09 13:05:00,38.91,38.94,38.9,38.94,78100.0,28.261,28.2828,28.2537,28.2828,78100.0
2014-12-09 13:10:00,38.94,38.99,38.94,38.97,85100.0,28.2828,28.3191,28.2828,28.3046,85100.0
2014-12-09 13:15:00,38.98,38.99,38.97,38.98,72900.0,28.3119,28.3191,28.3046,28.3119,72900.0
2014-12-09 13:20:00,38.98,38.99,38.97,38.98,98800.0,28.3119,28.3191,28.3046,28.3119,98800.0
2014-12-09 13:25:00,38.99,38.99,38.97,38.98,45200.0,28.3191,28.3191,28.3046,28.3119,45200.0
2014-12-09 13:30:00,38.99,39.02,38.98,39.02,76400.0,28.3191,28.3409,28.3119,28.3409,76400.0
2014-12-09 13:35:00,39.02,39.04,39.01,39.04,52700.0,28.3409,28.3554,28.3336,28.3554,52700.0
2014-12-09 13:40:00,39.03,39.04,39.01,39.02,42800.0,28.3482,28.3554,28.3336,28.3409,42800.0
2014-12-09 13:45:00,39.01,39.03,39.0,39.01,97000.0,28.3336,28.3482,28.3264,28.3336,97000.0
2014-12-09 13:50:00,39.01,39.02,38.98,39.0,42300.0,28.3336,28.3409,28.3119,28.3264,42300.0
2014-12-09 13:55:00,39.0,39.0,38.99,39.0,19600.0,28.3264,28.3264,28.3191,28.3264,19600.0
2014-12-09 14:00:00,39.0,39.0,38.98,38.98,27200.0,28.3264,28.3264,28.3119,28.3119,27200.0
2014-12-09 14:05:00,38.99,39.0,38.98,38.99,87000.0,28.3191,28.3264,28.3119,28.3191,87000.0
2014-12-09 14:10:00,39.0,39.0,38.95,38.96,78900.0,28.3264,28.3264,28.2901,28.2973,78900.0
2014-12-09 14:15:00,38.96,38.97,38.94,38.94,95100.0,28.2973,28.3046,28.2828,28.2828,95100.0
2014-12-09 14:20:00,38.95,38.97,38.94,38.97,38200.0,28.2901,28.3046,28.2828,28.3046,38200.0
2014-12-09 14:25:00,38.97,38.98,38.96,38.97,50300.0,28.3046,28.3119,28.2973,28.3046,50300.0
2014-12-09 14:30:00,38.98,38.98,38.91,38.91,111200.0,28.3119,28.3119,28.261,28.261,111200.0
2014-12-09 14:35:00,38.92,38.94,38.91,38.93,55900.0,28.2683,28.2828,28.261,28.2755,55900.0
2014-12-09 14:40:00,38.93,38.95,38.92,38.94,65400.0,28.2755,28.2901,28.2683,28.2828,65400.0
2014-12-09 14:45:00,38.94,38.95,38.93,38.94,36100.0,28.2828,28.2901,28.2755,28.2828,36100.0
2014-12-09 14:50:00,38.94,38.94,38.91,38.91,143200.0,28.2828,28.2828,28.261,28.261,143200.0
2014-12-09 14:55:00,38.92,38.95,38.91,38.94,79500.0,28.2683,28.2901,28.261,28.2828,79500.0
2014-12-09 15:00:00,38.95,38.98,38.95,38.97,79800.0,28.2901,28.3119,28.2901,28.3046,79800.0
2014-12-09 15:05:00,38.96,38.98,38.96,38.97,30000.0,28.2973,28.3119,28.2973,28.3046,30000.0
2014-12-09 15:10:00,38.97,38.98,38.93,38.94,175000.0,28.3046,28.3119,28.2755,28.2828,175000.0
2014-12-09 15:15:00,38.94,38.97,38.94,38.95,51200.0,28.2828,28.3046,28.2828,28.2901,51200.0
2014-12-09 15:20:00,38.96,38.96,38.95,38.96,159900.0,28.2973,28.2973,28.2901,28.2973,159900.0
2014-12-09 15:25:00,38.96,38.97,38.94,38.96,59500.0,28.2973,28.3046,28.2828,28.2973,59500.0
2014-12-09 15:30:00,38.96,38.97,38.95,38.96,76400.0,28.2973,28.3046,28.2901,28.2973,76400.0
2014-12-09 15:35:00,38.96,38.99,38.96,38.99,31500.0,28.2973,28.3191,28.2973,28.3191,31500.0
2014-12-09 15:40:00,38.98,39.01,38.98,39.0,59700.0,28.3119,28.3336,28.3119,28.3264,59700.0
2014-12-09 15:45:00,39.0,39.03,38.99,39.02,85800.0,28.3264,28.3482,28.3191,28.3409,85800.0
2014-12-09 15:50:00,39.02,39.04,39.01,39.04,91300.0,28.3409,28.3554,28.3336,28.3554,91300.0
2014-12-09 15:55:00,39.04,39.06,39.03,39.05,100400.0,28.3554,28.37,28.3482,28.3627,100400.0
2014-12-10 09:30:00,38.96,38.96,38.88,38.89,129200.0,28.2973,28.2973,28.2392,28.2465,129200.0
2014-12-10 09:35:00,38.88,38.9,38.86,38.88,65600.0,28.2392,28.2537,28.2247,28.2392,65600.0
2014-12-10 09:40:00,38.88,38.9,38.86,38.87,29800.0,28.2392,28.2537,28.2247,28.232,29800.0
2014-12-10 09:45:00,38.87,38.88,38.84,38.86,47700.0,28.232,28.2392,28.2102,28.2247,47700.0
2014-12-10 09:50:00,38.86,38.86,38.82,38.83,67200.0,28.2247,28.2247,28.1956,28.2029,67200.0
2014-12-10 09:55:00,38.84,38.84,38.8,38.82,30500.0,28.2102,28.2102,28.1811,28.1956,30500.0
2014-12-10 10:00:00,38.83,38.84,38.8,38.8,31900.0,28.2029,28.2102,28.1811,28.1811,31900.0
2014-12-10 10:05:00,38.8,38.83,38.78,38.79,75600.0,28.1811,28.2029,28.1666,28.1739,75600.0
2014-12-10 10:10:00,38.8,38.81,38.78,38.8,18100.0,28.1811,28.1884,28.1666,28.1811,18100.0
2014-12-10 10:15:00,38.81,38.83,38.8,38.83,20100.0,28.1884,28.2029,28.1811,28.2029,20100.0
2014-12-10 10:20:00,38.82,38.85,38.81,38.83,41200.0,28.1956,28.2174,28.1884,28.2029,41200.0
2014-12-10 10:25:00,38.84,38.84,38.8,38.81,33400.0,28.2102,28.2102,28.1811,28.1884,33400.0
2014-12-10 10:30:00,38.8,38.8,38.77,38.77,28900.0,28.1811,28.1811,28.1593,28.1593,28900.0
2014-12-10 10:35:00,38.78,38.79,38.74,38.76,54800.0,28.1666,28.1739,28.1375,28.1521,54800.0
2014-12-10 10:40:00,38.75,38.76,38.7,38.73,68100.0,28.1448,28.1521,28.1085,28.1303,68100.0
2014-12-10 10:45:00,38.73,38.75,38.72,38.73,121200.0,28.1303,28.1448,28.123,28.1303,121200.0
2014-12-10 10:50:00,38.73,38.75,38.7,38.75,78000.0,28.1303,28.1448,28.1085,28.1448,78000.0
2014-12-10 10:55:00,38.76,38.81,38.75,38.8,36600.0,28.1521,28.1884,28.1448,28.1811,36600.0
2014-12-10 11:00:00,38.8,38.82,38.79,38.8,38100.0,28.1811,28.1956,28.1739,28.1811,38100.0
2014-12-10 11:05:00,38.8,38.81,38.77,38.8,23600.0,28.1811,28.1884,28.1593,28.1811,23600.0
2014-12-10 11:10:00,38.79,38.81,38.78,38.81,205700.0,28.1739,28.1884,28.1666,28.1884,205700.0
2014-12-10 11:15:00,38.8,38.81,38.78,38.79,117900.0,28.1811,28.1884,28.1666,28.1739,117900.0
2014-12-10 11:20:00,38.78,38.79,38.76,38.79,13400.0,28.1666,28.1739,28.1521,28.1739,13400.0
2014-12-10 11:25:00,38.79,38.79,38.76,38.76,313600.0,28.1739,28.1739,28.1521,28.1521,313600.0
2014-12-10 11:30:00,38.76,38.77,38.73,38.73,110400.0,28.1521,28.1593,28.1303,28.1303,110400.0
2014-12-10 11:35:00,38.74,38.75,38.7,38.74,33800.0,28.1375,28.1448,28.1085,28.1375,33800.0
2014-12-10 11:40:00,38.75,38.75,38.73,38.74,37700.0,28.1448,28.1448,28.1303,28.1375,37700.0
2014-12-10 11:45:00,38.73,38.76,38.72,38.75,14100.0,28.1303,28.1521,28.123,28.1448,14100.0
2014-12-10 11:50:00,38.76,38.78,38.75,38.76,138000.0,28.1521,28.1666,28.1448,28.1521,138000.0
2014-12-10 11:55:00,38.77,38.79,38.76,38.78,305900.0,28.1593,28.1739,28.1521,28.1666,305900.0
2014-12-10 12:00:00,38.77,38.78,38.76,38.77,146600.0,28.1593,28.1666,28.1521,28.1593,146600.0
2014-12-10 12:05:00,38.77,38.77,38.73,38.74,417100.0,28.1593,28.1593,28.1303,28.1375,417100.0
2014-12-10 12:10:00,38.75,38.75,38.73,38.73,42600.0,28.1448,28.1448,28.1303,28.1303,42600.0
2014-12-10 12:15:00,38.73,38.74,38.71,38.73,58800.0,28.1303,28.1375,28.1157,28.1303,58800.0
2014-12-10 12:20:00,38.74,38.74,38.71,38.74,28300.0,28.1375,28.1375,28.1157,28.1375,28300.0
2014-12-10 12:25:00,38.73,38.74,38.71,38.72,46500.0,28.1303,28.1375,28.1157,28.123,46500.0
2014-12-10 12:30:00,38.72,38.74,38.7,38.73,102000.0,28.123,28.1375,28.1085,28.1303,102000.0
2014-12-10 12:35:00,38.73,38.74,38.72,38.72,113100.0,28.1303,28.1375,28.123,28.123,113100.0
2014-12-10 12:40:00,38.72,38.73,38.71,38.73,23100.0,28.123,28.1303,28.1157,28.1303,23100.0
2014-12-10 12:45:00,38.73,38.75,38.72,38.75,41000.0,28.1303,28.1448,28.123,28.1448,41000.0
2014-12-10 12:50:00,38.75,38.76,38.74,38.75,30900.0,28.1448,28.1521,28.1375,28.1448,30900.0
2014-12-10 12:55:00,38.75,38.75,38.72,38.74,19300.0,28.1448,28.1448,28.123,28.1375,19300.0
2014-12-10 13:00:00,38.74,38.76,38.74,38.76,44100.0,28.1375,28.1521,28.1375,28.1521,44100.0
2014-12-10 13:05:00,38.76,38.76,38.74,38.75,66600.0,28.1521,28.1521,28.1375,28.1448,66600.0
2014-12-10 13:10:00,38.75,38.78,38.74,38.77,47000.0,28.1448,28.1666,28.1375,28.1593,47000.0
2014-12-10 13:15:00,38.77,38.77,38.75,38.76,40700.0,28.1593,28.1593,28.1448,28.1521,40700.0
2014-12-10 13:20:00,38.76,38.76,38.73,38.74,37900.0,28.1521,28.1521,28.1303,28.1375,37900.0
2014-12-10 13:25:00,38.74,38.76,38.73,38.74,21500.0,28.1375,28.1521,28.1303,28.1375,21500.0
2014-12-10 13:30:00,38.75,38.76,38.71,38.72,34200.0,28.1448,28.1521,28.1157,28.123,34200.0
2014-12-10 13:35:00,38.72,38.74,38.71,38.73,33000.0,28.123,28.1375,28.1157,28.1303,33000.0
2014-12-10 13:40:00,38.73,38.75,38.72,38.73,64100.0,28.1303,28.1448,28.123,28.1303,64100.0
2014-12-10 13:45:00,38.74,38.74,38.66,38.66,39600.0,28.1375,28.1375,28.0794,28.0794,39600.0
2014-12-10 13:50:00,38.67,38.69,38.66,38.67,124800.0,28.0867,28.1012,28.0794,28.0867,124800.0
2014-12-10 13:55:00,38.67,38.67,38.62,38.63,45600.0,28.0867,28.0867,28.0504,28.0576,45600.0
2014-12-10 14:00:00,38.62,38.65,38.6,38.65,51700.0,28.0504,28.0722,28.0359,28.0722,51700.0
2014-12-10 14:05:00,38.65,38.65,38.62,38.63,59100.0,28.0722,28.0722,28.0504,28.0576,59100.0
2014-12-10 14:10:00,38.61,38.62,38.59,38.6,75000.0,28.0431,28.0504,28.0286,28.0359,75000.0
2014-12-10 14:15:00,38.58,38.62,38.58,38.61,152500.0,28.0213,28.0504,28.0213,28.0431,152500.0
2014-12-10 14:20:00,38.61,38.61,38.55,38.55,127400.0,28.0431,28.0431,27.9995,27.9995,127400.0
2014-12-10 14:25:00,38.56,38.58,38.55,38.56,79200.0,28.0068,28.0213,27.9995,28.0068,79200.0
2014-12-10 14:30:00,38.56,38.57,38.54,38.57,42600.0,28.0068,28.0141,27.9923,28.0141,42600.0
2014-12-10 14:35:00,38.57,38.58,38.54,38.55,31400.0,28.0141,28.0213,27.9923,27.9995,31400.0
2014-12-10 14:40:00,38.54,38.59,38.53,38.57,32600.0,27.9923,28.0286,27.985,28.0141,32600.0
2014-12-10 14:45:00,38.58,38.6,38.55,38.58,35800.0,28.0213,28.0359,27.9995,28.0213,35800.0
2014-12-10 14:50:00,38.58,38.58,38.54,38.54,116800.0,28.0213,28.0213,27.9923,27.9923,116800.0
2014-12-10 14:55:00,38.54,38.55,38.51,38.52,35100.0,27.9923,27.9995,27.9705,27.9777,35100.0
2014-12-10 15:00:00,38.51,38.53,38.5,38.52,55000.0,27.9705,27.985,27.9632,27.9777,55000.0
2014-12-10 15:05:00,38.51,38.56,38.49,38.55,252600.0,27.9705,28.0068,27.956,27.9995,252600.0
2014-12-10 15:10:00,38.55,38.58,38.54,38.58,82600.0,27.9995,28.0213,27.9923,28.0213,82600.0
2014-12-10 15:15:00,38.58,38.62,38.56,38.59,59000.0,28.0213,28.0504,28.0068,28.0286,59000.0
2014-12-10 15:20:00,38.59,38.62,38.58,38.61,95400.0,28.0286,28.0504,28.0213,28.0431,95400.0
2014-12-10 15:25:00,38.61,38.62,38.58,38.62,197800.0,28.0431,28.0504,28.0213,28.0504,197800.0
2014-12-10 15:30:00,38.62,38.64,38.6,38.64,93200.0,28.0504,28.0649,28.0359,28.0649,93200.0
2014-12-10 15:35:00,38.64,38.64,38.59,38.61,73800.0,28.0649,28.0649,28.0286,28.0431,73800.0
2014-12-10 15:40:00,38.62,38.63,38.57,38.58,252300.0,28.0504,28.0576,28.0141,28.0213,252300.0
2014-12-10 15:45:00,38.58,38.59,38.54,38.55,64500.0,28.0213,28.0286,27.9923,27.9995,64500.0
2014-12-10 15:50:00,38.54,38.57,38.54,38.56,79100.0,27.9923,28.0141,27.9923,28.0068,79100.0
2014-12-10 15:55:00,38.56,38.59,38.54,38.57,246800.0,28.0068,28.0286,27.9923,28.0141,246800.0
2014-12-11 09:30:00,38.63,38.65,38.6,38.64,292300.0,28.0576,28.0722,28.0359,28.0649,292300.0
2014-12-11 09:35:00,38.64,38.67,38.64,38.67,93400.0,28.0649,28.0867,28.0649,28.0867,93400.0
2014-12-11 09:40:00,38.66,38.72,38.66,38.7,90300.0,28.0794,28.123,28.0794,28.1085,90300.0
2014-12-11 09:45:00,38.7,38.73,38.7,38.71,112300.0,28.1085,28.1303,28.1085,28.1157,112300.0
2014-12-11 09:50:00,38.71,38.73,38.68,38.73,89800.0,28.1157,28.1303,28.094,28.1303,89800.0
2014-12-11 09:55:00,38.72,38.72,38.69,38.71,93100.0,28.123,28.123,28.1012,28.1157,93100.0
2014-12-11 10:00:00,38.71,38.72,38.68,38.7,46500.0,28.1157,28.123,28.094,28.1085,46500.0
2014-12-11 10:05:00,38.7,38.71,38.67,38.71,216400.0,28.1085,28.1157,28.0867,28.1157,216400.0
2014-12-11 10:10:00,38.7,38.71,38.68,38.7,55800.0,28.1085,28.1157,28.094,28.1085,55800.0
2014-12-11 10:15:00,38.7,38.72,38.69,38.7,52700.0,28.1085,28.123,28.1012,28.1085,52700.0
2014-12-11 10:20:00,38.71,38.73,38.7,38.72,65400.0,28.1157,28.1303,28.1085,28.123,65400.0
2014-12-11 10:25:00,38.72,38.77,38.71,38.77,60100.0,28.123,28.1593,28.1157,28.1593,60100.0
2014-12-11 10:30:00,38.77,38.8,38.77,38.8,55600.0,28.1593,28.1811,28.1593,28.1811,55600.0
2014-12-11 10:35:00,38.79,38.8,38.77,38.78,91600.0,28.1739,28.1811,28.1593,28.1666,91600.0
2014-12-11 10:40:00,38.78,38.79,38.76,38.76,49800.0,28.1666,28.1739,28.1521,28.1521,49800.0
2014-12-11 10:45:00,38.77,38.77,38.73,38.74,27000.0,28.1593,28.1593,28.1303,28.1375,27000.0
2014-12-11 10:50:00,38.74,38.74,38.72,38.72,49400.0,28.1375,28.1375,28.123,28.123,49400.0
2014-12-11 10:55:00,38.72,38.73,38.69,38.71,41800.0,28.123,28.1303,28.1012,28.1157,41800.0
2014-12-11 11:00:00,38.7,38.72,38.69,38.72,83800.0,28.1085,28.123,28.1012,28.123,83800.0
2014-12-11 11:05:00,38.72,38.74,38.71,38.71,41600.0,28.123,28.1375,28.1157,28.1157,41600.0
2014-12-11 11:10:00,38.72,38.72,38.69,38.72,164300.0,28.123,28.123,28.1012,28.123,164300.0
2014-12-11 11:15:00,38.72,38.74,38.71,38.73,144200.0,28.123,28.1375,28.1157,28.1303,144200.0
2014-12-11 11:20:00,38.74,38.77,38.73,38.76,43700.0,28.1375,28.1593,28.1303,28.1521,43700.0
2014-12-11 11:25:00,38.77,38.78,38.75,38.75,104800.0,28.1593,28.1666,28.1448,28.1448,104800.0
2014-12-11 11:30:00,38.76,38.77,38.74,38.74,13900.0,28.1521,28.1593,28.1375,28.1375,13900.0
2014-12-11 11:35:00,38.75,38.76,38.73,38.75,44200.0,28.1448,28.1521,28.1303,28.1448,44200.0
2014-12-11 11:40:00,38.76,38.76,38.73,38.74,12300.0,28.1521,28.1521,28.1303,28.1375,12300.0
2014-12-11 11:45:00,38.74,38.75,38.73,38.74,28800.0,28.1375,28.1448,28.1303,28.1375,28800.0
2014-12-11 11:50:00,38.74,38.77,38.73,38.76,110100.0,28.1375,28.1593,28.1303,28.1521,110100.0
2014-12-11 11:55:00,38.77,38.77,38.74,38.76,118700.0,28.1593,28.1593,28.1375,28.1521,118700.0
2014-12-11 12:00:00,38.75,38.77,38.74,38.76,42300.0,28.1448,28.1593,28.1375,28.1521,42300.0
2014-12-11 12:05:00,38.76,38.77,38.74,38.75,28100.0,28.1521,28.1593,28.1375,28.1448,28100.0
2014-12-11 12:10:00,38.74,38.75,38.73,38.74,37600.0,28.1375,28.1448,28.1303,28.1375,37600.0
2014-12-11 12:15:00,38.73,38.75,38.73,38.73,14400.0,28.1303,28.1448,28.1303,28.1303,14400.0
2014-12-11 12:20:00,38.73,38.74,38.73,38.74,47300.0,28.1303,28.1375,28.1303,28.1375,47300.0
2014-12-11 12:25:00,38.73,38.75,38.73,38.75,33300.0,28.1303,28.1448,28.1303,28.1448,33300.0
2014-12-11 12:30:00,38.75,38.75,38.73,38.73,27600.0,28.1448,28.1448,28.1303,28.1303,27600.0
2014-12-11 12:35:00,38.74,38.74,38.72,38.73,99900.0,28.1375,28.1375,28.123,28.1303,99900.0
2014-12-11 12:40:00,38.74,38.75,38.73,38.74,22700.0,28.1375,28.1448,28.1303,28.1375,22700.0
2014-12-11 12:45:00,38.73,38.75,38.72,38.75,17700.0,28.1303,28.1448,28.123,28.1448,17700.0
2014-12-11 12:50:00,38.74,38.76,38.74,38.75,22400.0,28.1375,28.1521,28.1375,28.1448,22400.0
2014-12-11 12:55:00,38.76,38.77,38.75,38.76,17100.0,28.1521,28.1593,28.1448,28.1521,17100.0
2014-12-11 13:00:00,38.76,38.76,38.74,38.74,33100.0,28.1521,28.1521,28.1375,28.1375,33100.0
2014-12-11 13:05:00,38.75,38.76,38.72,38.73,59100.0,28.1448,28.1521,28.123,28.1303,59100.0
2014-12-11 13:10:00,38.73,38.74,38.7,38.7,63300.0,28.1303,28.1375,28.1085,28.1085,63300.0
2014-12-11 13:15:00,38.7,38.71,38.68,38.69,96500.0,28.1085,28.1157,28.094,28.1012,96500.0
2014-12-11 13:20:00,38.7,38.71,38.68,38.69,55100.0,28.1085,28.1157,28.094,28.1012,55100.0
2014-12-11 13:25:00,38.69,38.69,38.67,38.68,58900.0,28.1012,28.1012,28.0867,28.094,58900.0
2014-12-11 13:30:00,38.68,38.69,38.67,38.68,14400.0,28.094,28.1012,28.0867,28.094,14400.0
2014-12-11 13:35:00,38.68,38.69,38.66,38.67,17200.0,28.094,28.1012,28.0794,28.0867,17200.0
2014-12-11 13:40:00,38.67,38.7,38.66,38.69,19700.0,28.0867,28.1085,28.0794,28.1012,19700.0
2014-12-11 13:45:00,38.69,38.7,38.68,38.69,36500.0,28.1012,28.1085,28.094,28.1012,36500.0
2014-12-11 13:50:00,38.7,38.7,38.67,38.68,31000.0,28.1085,28.1085,28.0867,28.094,31000.0
2014-12-11 13:55:00,38.67,38.68,38.63,38.63,87600.0,28.0867,28.094,28.0576,28.0576,87600.0
2014-12-11 14:00:00,38.63,38.64,38.61,38.63,25300.0,28.0576,28.0649,28.0431,28.0576,25300.0
2014-12-11 14:05:00,38.63,38.63,38.61,38.63,35800.0,28.0576,28.0576,28.0431,28.0576,35800.0
2014-12-11 14:10:00,38.62,38.63,38.6,38.62,96900.0,28.0504,28.0576,28.0359,28.0504,96900.0
2014-12-11 14:15:00,38.62,38.63,38.59,38.61,124000.0,28.0504,28.0576,28.0286,28.0431,124000.0
2014-12-11 14:20:00,38.61,38.62,38.59,38.62,54300.0,28.0431,28.0504,28.0286,28.0504,54300.0
2014-12-11 14:25:00,38.62,38.62,38.54,38.54,101500.0,28.0504,28.0504,27.9923,27.9923,101500.0
2014-12-11 14:30:00,38.55,38.57,38.53,38.54,79100.0,27.9995,28.0141,27.985,27.9923,79100.0
2014-12-11 14:35:00,38.53,38.55,38.52,38.55,68500.0,27.985,27.9995,27.9777,27.9995,68500.0
2014-12-11 14:40:00,38.56,38.57,38.54,38.55,104400.0,28.0068,28.0141,27.9923,27.9995,104400.0
2014-12-11 14:45:00,38.55,38.56,38.49,38.5,37500.0,27.9995,28.0068,27.956,27.9632,37500.0
2014-12-11 14:50:00,38.5,38.52,38.49,38.52,20400.0,27.9632,27.9777,27.956,27.9777,20400.0
2014-12-11 14:55:00,38.52,38.52,38.47,38.49,65600.0,27.9777,27.9777,27.9414,27.956,65600.0
2014-12-11 15:00:00,38.49,38.54,38.48,38.54,47500.0,27.956,27.9923,27.9487,27.9923,47500.0
2014-12-11 15:05:00,38.53,38.55,38.52,38.52,48400.0,27.985,27.9995,27.9777,27.9777,48400.0
2014-12-11 15:10:00,38.53,38.57,38.52,38.56,38500.0,27.985,28.0141,27.9777,28.0068,38500.0
2014-12-11 15:15:00,38.57,38.59,38.56,38.57,21600.0,28.0141,28.0286,28.0068,28.0141,21600.0
2014-12-11 15:20:00,38.57,38.59,38.55,38.59,32000.0,28.0141,28.0286,27.9995,28.0286,32000.0
2014-12-11 15:25:00,38.59,38.59,38.56,38.56,28100.0,28.0286,28.0286,28.0068,28.0068,28100.0
2014-12-11 15:30:00,38.57,38.6,38.54,38.56,53300.0,28.0141,28.0359,27.9923,28.0068,53300.0
2014-12-11 15:35:00,38.55,38.56,38.53,38.55,70200.0,27.9995,28.0068,27.985,27.9995,70200.0
2014-12-11 15:40:00,38.55,38.58,38.52,38.52,71600.0,27.9995,28.0213,27.9777,27.9777,71600.0
2014-12-11 15:45:00,38.52,38.53,38.48,38.49,69000.0,27.9777,27.985,27.9487,27.956,69000.0
2014-12-11 15:50:00,38.49,38.49,38.44,38.47,231800.0,27.956,27.956,27.9196,27.9414,231800.0
2014-12-11 15:55:00,38.46,38.51,38.46,38.5,228100.0,27.9342,27.9705,27.9342,27.9632,228100.0
2014-12-12 09:30:00,38.37,38.42,38.35,38.42,85200.0,27.8688,27.9051,27.8543,27.9051,85200.0
2014-12-12 09:35:00,38.42,38.45,38.41,38.44,101400.0,27.9051,27.9269,27.8979,27.9196,101400.0
2014-12-12 09:40:00,38.44,38.47,38.43,38.44,95900.0,27.9196,27.9414,27.9124,27.9196,95900.0
2014-12-12 09:45:00,38.45,38.45,38.38,38.39,154200.0,27.9269,27.9269,27.8761,27.8833,154200.0
2014-12-12 09:50:00,38.4,38.42,38.39,38.42,25300.0,27.8906,27.9051,27.8833,27.9051,25300.0
2014-12-12 09:55:00,38.42,38.45,38.38,38.41,133900.0,27.9051,27.9269,27.8761,27.8979,133900.0
2014-12-12 10:00:00,38.42,38.42,38.35,38.35,90100.0,27.9051,27.9051,27.8543,27.8543,90100.0
2014-12-12 10:05:00,38.35,38.36,38.33,38.36,38100.0,27.8543,27.8615,27.8397,27.8615,38100.0
2014-12-12 10:10:00,38.37,38.38,38.3,38.31,103900.0,27.8688,27.8761,27.818,27.8252,103900.0
2014-12-12 10:15:00,38.3,38.32,38.27,38.32,69300.0,27.818,27.8325,27.7962,27.8325,69300.0
2014-12-12 10:20:00,38.32,38.34,38.3,38.33,77900.0,27.8325,27.847,27.818,27.8397,77900.0
2014-12-12 10:25:00,38.33,38.33,38.27,38.28,104700.0,27.8397,27.8397,27.7962,27.8034,104700.0
2014-12-12 10:30:00,38.28,38.31,38.27,38.3,41500.0,27.8034,27.8252,27.7962,27.818,41500.0
2014-12-12 10:35:00,38.29,38.3,38.25,38.26,38400.0,27.8107,27.818,27.7816,27.7889,38400.0
2014-12-12 10:40:00,38.26,38.26,38.22,38.24,95200.0,27.7889,27.7889,27.7599,27.7744,95200.0
2014-12-12 10:45:00,38.24,38.26,38.23,38.23,41000.0,27.7744,27.7889,27.7671,27.7671,41000.0
2014-12-12 10:50:00,38.23,38.24,38.21,38.22,46000.0,27.7671,27.7744,27.7526,27.7599,46000.0
2014-12-12 10:55:00,38.22,38.25,38.19,38.19,118400.0,27.7599,27.7816,27.7381,27.7381,118400.0
2014-12-12 11:00:00,38.19,38.19,38.16,38.19,63700.0,27.7381,27.7381,27.7163,27.7381,63700.0
2014-12-12 11:05:00,38.19,38.24,38.18,38.23,30700.0,27.7381,27.7744,27.7308,27.7671,30700.0
2014-12-12 11:10:00,38.23,38.24,38.2,38.24,59800.0,27.7671,27.7744,27.7453,27.7744,59800.0
2014-12-12 11:15:00,38.23,38.23,38.17,38.17,77500.0,27.7671,27.7671,27.7235,27.7235,77500.0
2014-12-12 11:20:00,38.17,38.19,38.13,38.13,104700.0,27.7235,27.7381,27.6945,27.6945,104700.0
2014-12-12 11:25:00,38.13,38.14,38.04,38.05,128800.0,27.6945,27.7017,27.6291,27.6364,128800.0
2014-12-12 11:30:00,38.05,38.11,38.04,38.08,110700.0,27.6364,27.68,27.6291,27.6582,110700.0
2014-12-12 11:35:00,38.07,38.09,38.04,38.08,69000.0,27.6509,27.6654,27.6291,27.6582,69000.0
2014-12-12 11:40:00,38.09,38.1,38.03,38.04,98200.0,27.6654,27.6727,27.6219,27.6291,98200.0
2014-12-12 11:45:00,38.04,38.06,38.03,38.04,41400.0,27.6291,27.6436,27.6219,27.6291,41400.0
2014-12-12 11:50:00,38.03,38.05,38.02,38.03,138400.0,27.6219,27.6364,27.6146,27.6219,138400.0
2014-12-12 11:55:00,38.04,38.05,37.98,38.0,218800.0,27.6291,27.6364,27.5855,27.6001,218800.0
2014-12-12 12:00:00,37.99,38.01,37.97,37.99,10000.0,27.5928,27.6073,27.5783,27.5928,10000.0
2014-12-12 12:05:00,37.99,38.01,37.97,37.98,44400.0,27.5928,27.6073,27.5783,27.5855,44400.0
2014-12-12 12:10:00,37.99,38.0,37.96,37.98,274800.0,27.5928,27.6001,27.571,27.5855,274800.0
2014-12-12 12:15:00,37.97,38.01,37.96,38.01,70100.0,27.5783,27.6073,27.571,27.6073,70100.0
2014-12-12 12:20:00,38.01,38.05,37.99,38.04,73400.0,27.6073,27.6364,27.5928,27.6291,73400.0
2014-12-12 12:25:00,38.05,38.09,38.04,38.09,50700.0,27.6364,27.6654,27.6291,27.6654,50700.0
2014-12-12 12:30:00,38.09,38.09,38.06,38.07,45300.0,27.6654,27.6654,27.6436,27.6509,45300.0
2014-12-12 12:35:00,38.06,38.06,38.03,38.04,303200.0,27.6436,27.6436,27.6219,27.6291,303200.0
2014-12-12 12:40:00,38.05,38.05,38.02,38.04,37500.0,27.6364,27.6364,27.6146,27.6291,37500.0
2014-12-12 12:45:00,38.04,38.06,38.02,38.05,83500.0,27.6291,27.6436,27.6146,27.6364,83500.0
2014-12-12 12:50:00,38.05,38.06,38.01,38.02,63700.0,27.6364,27.6436,27.6073,27.6146,63700.0
2014-12-12 12:55:00,38.02,38.04,38.01,38.02,90900.0,27.6146,27.6291,27.6073,27.6146,90900.0
2014-12-12 13:00:00,38.02,38.03,37.99,38.01,155500.0,27.6146,27.6219,27.5928,27.6073,155500.0
2014-12-12 13:05:00,38.0,38.05,38.0,38.04,251600.0,27.6001,27.6364,27.6001,27.6291,251600.0
2014-12-12 13:10:00,38.04,38.05,38.01,38.03,300700.0,27.6291,27.6364,27.6073,27.6219,300700.0
2014-12-12 13:15:00,38.03,38.08,38.03,38.05,268800.0,27.6219,27.6582,27.6219,27.6364,268800.0
2014-12-12 13:20:00,38.05,38.11,38.05,38.07,389400.0,27.6364,27.68,27.6364,27.6509,389400.0
2014-12-12 13:25:00,38.07,38.08,38.06,38.07,37100.0,27.6509,27.6582,27.6436,27.6509,37100.0
2014-12-12 13:30:00,38.08,38.08,38.03,38.04,68500.0,27.6582,27.6582,27.6219,27.6291,68500.0
2014-12-12 13:35:00,38.04,38.06,38.02,38.04,120100.0,27.6291,27.6436,27.6146,27.6291,120100.0
2014-12-12 13:40:00,38.04,38.06,38.03,38.04,100800.0,27.6291,27.6436,27.6219,27.6291,100800.0
2014-12-12 13:45:00,38.04,38.07,38.03,38.06,74000.0,27.6291,27.6509,27.6219,27.6436,74000.0
2014-12-12 13:50:00,38.07,38.08,38.07,38.08,55800.0,27.6509,27.6582,27.6509,27.6582,55800.0
2014-12-12 13:55:00,38.08,38.11,38.08,38.08,77800.0,27.6582,27.68,27.6582,27.6582,77800.0
2014-12-12 14:00:00,38.09,38.1,38.06,38.1,50900.0,27.6654,27.6727,27.6436,27.6727,50900.0
2014-12-12 14:05:00,38.09,38.1,38.08,38.09,55500.0,27.6654,27.6727,27.6582,27.6654,55500.0
2014-12-12 14:10:00,38.09,38.09,38.05,38.07,32400.0,27.6654,27.6654,27.6364,27.6509,32400.0
2014-12-12 14:15:00,38.05,38.06,38.04,38.05,64800.0,27.6364,27.6436,27.6291,27.6364,64800.0
2014-12-12 14:20:00,38.06,38.08,38.02,38.03,43500.0,27.6436,27.6582,27.6146,27.6219,43500.0
2014-12-12 14:25:00,38.02,38.04,38.0,38.0,118800.0,27.6146,27.6291,27.6001,27.6001,118800.0
2014-12-12 14:30:00,38.01,38.03,37.99,38.02,17400.0,27.6073,27.6219,27.5928,27.6146,17400.0
2014-12-12 14:35:00,38.02,38.03,37.97,37.98,74600.0,27.6146,27.6219,27.5783,27.5855,74600.0
2014-12-12 14:40:00,38.0,38.0,37.96,37.97,80700.0,27.6001,27.6001,27.571,27.5783,80700.0
2014-12-12 14:45:00,37.97,37.99,37.96,37.98,37900.0,27.5783,27.5928,27.571,27.5855,37900.0
2014-12-12 14:50:00,37.98,37.99,37.95,37.99,27400.0,27.5855,27.5928,27.5637,27.5928,27400.0
2014-12-12 14:55:00,37.98,38.0,37.96,37.99,35400.0,27.5855,27.6001,27.571,27.5928,35400.0
2014-12-12 15:00:00,37.99,38.01,37.99,38.0,34600.0,27.5928,27.6073,27.5928,27.6001,34600.0
2014-12-12 15:05:00,37.99,38.0,37.97,37.98,51900.0,27.5928,27.6001,27.5783,27.5855,51900.0
2014-12-12 15:10:00,37.97,37.98,37.93,37.94,199200.0,27.5783,27.5855,27.5492,27.5565,199200.0
2014-12-12 15:15:00,37.94,37.96,37.93,37.95,50300.0,27.5565,27.571,27.5492,27.5637,50300.0
2014-12-12 15:20:00,37.95,37.97,37.93,37.95,117000.0,27.5637,27.5783,27.5492,27.5637,117000.0
2014-12-12 15:25:00,37.94,37.95,37.92,37.94,156100.0,27.5565,27.5637,27.542,27.5565,156100.0
2014-12-12 15:30:00,37.94,37.94,37.88,37.88,250300.0,27.5565,27.5565,27.5129,27.5129,250300.0
2014-12-12 15:35:00,37.88,37.88,37.84,37.84,87700.0,27.5129,27.5129,27.4839,27.4839,87700.0
2014-12-12 15:40:00,37.83,37.84,37.81,37.84,66000.0,27.4766,27.4839,27.4621,27.4839,66000.0
2014-12-12 15:45:00,37.83,37.84,37.8,37.83,229400.0,27.4766,27.4839,27.4548,27.4766,229400.0
2014-12-12 15:50:00,37.82,37.83,37.81,37.83,45200.0,27.4693,27.4766,27.4621,27.4766,45200.0
2014-12-12 15:55:00,37.83,37.85,37.78,37.78,115200.0,27.4766,27.4911,27.4403,27.4403,115200.0
2014-12-15 09:30:00,37.94,37.99,37.89,37.97,252500.0,27.5565,27.5928,27.5202,27.5783,252500.0
2014-12-15 09:35:00,37.97,37.97,37.89,37.9,107600.0,27.5783,27.5783,27.5202,27.5274,107600.0
2014-12-15 09:40:00,37.89,37.93,37.87,37.87,130300.0,27.5202,27.5492,27.5056,27.5056,130300.0
2014-12-15 09:45:00,37.88,37.88,37.84,37.87,76300.0,27.5129,27.5129,27.4839,27.5056,76300.0
2014-12-15 09:50:00,37.87,37.87,37.85,37.86,37300.0,27.5056,27.5056,27.4911,27.4984,37300.0
2014-12-15 09:55:00,37.85,37.86,37.82,37.86,51200.0,27.4911,27.4984,27.4693,27.4984,51200.0
2014-12-15 10:00:00,37.86,37.87,37.78,37.78,76500.0,27.4984,27.5056,27.4403,27.4403,76500.0
2014-12-15 10:05:00,37.77,37.79,37.73,37.73,111700.0,27.433,27.4475,27.404,27.404,111700.0
2014-12-15 10:10:00,37.74,37.77,37.73,37.76,44100.0,27.4112,27.433,27.404,27.4257,44100.0
2014-12-15 10:15:00,37.77,37.78,37.7,37.7,68500.0,27.433,27.4403,27.3822,27.3822,68500.0
2014-12-15 10:20:00,37.7,37.71,37.62,37.63,101900.0,27.3822,27.3894,27.3241,27.3313,101900.0
2014-12-15 10:25:00,37.63,37.66,37.62,37.64,54200.0,27.3313,27.3531,27.3241,27.3386,54200.0
2014-12-15 10:30:00,37.64,37.65,37.57,37.57,164300.0,27.3386,27.3459,27.2877,27.2877,164300.0
2014-12-15 10:35:00,37.57,37.58,37.51,37.52,35000.0,27.2877,27.295,27.2442,27.2514,35000.0
2014-12-15 10:40:00,37.52,37.56,37.45,37.45,110900.0,27.2514,27.2805,27.2006,27.2006,110900.0
2014-12-15 10:45:00,37.44,37.48,37.44,37.48,73200.0,27.1933,27.2224,27.1933,27.2224,73200.0
2014-12-15 10:50:00,37.49,37.55,37.49,37.54,126100.0,27.2296,27.2732,27.2296,27.266,126100.0
2014-12-15 10:55:00,37.54,37.54,37.46,37.46,119400.0,27.266,27.266,27.2079,27.2079,119400.0
2014-12-15 11:00:00,37.46,37.48,37.42,37.44,72300.0,27.2079,27.2224,27.1788,27.1933,72300.0
2014-12-15 11:05:00,37.43,37.43,37.36,37.4,96500.0,27.1861,27.1861,27.1352,27.1643,96500.0
2014-12-15 11:10:00,37.39,37.41,37.35,37.36,74300.0,27.157,27.1715,27.128,27.1352,74300.0
2014-12-15 11:15:00,37.35,37.36,37.28,37.3,131000.0,27.128,27.1352,27.0771,27.0916,131000.0
2014-12-15 11:20:00,37.3,37.33,37.29,37.29,93100.0,27.0916,27.1134,27.0844,27.0844,93100.0
2014-12-15 11:25:00,37.3,37.31,37.25,37.3,130200.0,27.0916,27.0989,27.0553,27.0916,130200.0
2014-12-15 11:30:00,37.29,37.33,37.26,37.26,86800.0,27.0844,27.1134,27.0626,27.0626,86800.0
2014-12-15 11:35:00,37.26,37.27,37.22,37.22,60500.0,27.0626,27.0699,27.0335,27.0335,60500.0
2014-12-15 11:40:00,37.2,37.21,37.16,37.18,157700.0,27.019,27.0263,26.99,27.0045,157700.0
2014-12-15 11:45:00,37.17,37.21,37.16,37.18,90600.0,26.9972,27.0263,26.99,27.0045,90600.0
2014-12-15 11:50:00,37.18,37.21,37.16,37.17,68400.0,27.0045,27.0263,26.99,26.9972,68400.0
2014-12-15 11:55:00,37.15,37.17,37.09,37.12,140300.0,26.9827,26.9972,26.9391,26.9609,140300.0
2014-12-15 12:00:00,37.13,37.2,37.12,37.18,44200.0,26.9682,27.019,26.9609,27.0045,44200.0
2014-12-15 12:05:00,37.19,37.24,37.19,37.2,236600.0,27.0117,27.0481,27.0117,27.019,236600.0
2014-12-15 12:10:00,37.19,37.23,37.17,37.22,129900.0,27.0117,27.0408,26.9972,27.0335,129900.0
2014-12-15 12:15:00,37.22,37.22,37.17,37.2,57700.0,27.0335,27.0335,26.9972,27.019,57700.0
2014-12-15 12:20:00,37.2,37.25,37.2,37.25,79700.0,27.019,27.0553,27.019,27.0553,79700.0
2014-12-15 12:25:00,37.25,37.32,37.24,37.3,211600.0,27.0553,27.1062,27.0481,27.0916,211600.0
2014-12-15 12:30:00,37.3,37.32,37.26,37.28,88200.0,27.0916,27.1062,27.0626,27.0771,88200.0
2014-12-15 12:35:00,37.28,37.36,37.28,37.35,106900.0,27.0771,27.1352,27.0771,27.128,106900.0
2014-12-15 12:40:00,37.35,37.38,37.33,37.34,105100.0,27.128,27.1497,27.1134,27.1207,105100.0
2014-12-15 12:45:00,37.34,37.37,37.33,37.36,46600.0,27.1207,27.1425,27.1134,27.1352,46600.0
2014-12-15 12:50:00,37.36,37.38,37.35,37.37,170500.0,27.1352,27.1497,27.128,27.1425,170500.0
2014-12-15 12:55:00,37.37,37.41,37.37,37.38,78100.0,27.1425,27.1715,27.1425,27.1497,78100.0
2014-12-15 13:00:00,37.38,37.4,37.36,37.37,174800.0,27.1497,27.1643,27.1352,27.1425,174800.0
2014-12-15 13:05:00,37.37,37.38,37.33,37.33,135900.0,27.1425,27.1497,27.1134,27.1134,135900.0
2014-12-15 13:10:00,37.34,37.36,37.25,37.27,117700.0,27.1207,27.1352,27.0553,27.0699,117700.0
2014-12-15 13:15:00,37.26,37.28,37.24,37.27,130100.0,27.0626,27.0771,27.0481,27.0699,130100.0
2014-12-15 13:20:00,37.26,37.31,37.25,37.29,199500.0,27.0626,27.0989,27.0553,27.0844,199500.0
2014-12-15 13:25:00,37.3,37.3,37.23,37.24,56700.0,27.0916,27.0916,27.0408,27.0481,56700.0
2014-12-15 13:30:00,37.23,37.25,37.22,37.25,52100.0,27.0408,27.0553,27.0335,27.0553,52100.0
2014-12-15 13:35:00,37.25,37.28,37.24,37.26,54000.0,27.0553,27.0771,27.0481,27.0626,54000.0
2014-12-15 13:40:00,37.25,37.28,37.24,37.25,65200.0,27.0553,27.0771,27.0481,27.0553,65200.0
2014-12-15 13:45:00,37.25,37.25,37.22,37.23,86000.0,27.0553,27.0553,27.0335,27.0408,86000.0
2014-12-15 13:50:00,37.21,37.28,37.21,37.26,138900.0,27.0263,27.0771,27.0263,27.0626,138900.0
2014-12-15 13:55:00,37.25,37.27,37.24,37.24,42200.0,27.0553,27.0699,27.0481,27.0481,42200.0
2014-12-15 14:00:00,37.24,37.26,37.23,37.26,75500.0,27.0481,27.0626,27.0408,27.0626,75500.0
2014-12-15 14:05:00,37.25,37.26,37.21,37.22,56900.0,27.0553,27.0626,27.0263,27.0335,56900.0
2014-12-15 14:10:00,37.21,37.23,37.19,37.2,88200.0,27.0263,27.0408,27.0117,27.019,88200.0
2014-12-15 14:15:00,37.2,37.21,37.18,37.21,61900.0,27.019,27.0263,27.0045,27.0263,61900.0
2014-12-15 14:20:00,37.2,37.27,37.2,37.26,70800.0,27.019,27.0699,27.019,27.0626,70800.0
2014-12-15 14:25:00,37.26,37.34,37.26,37.27,73500.0,27.0626,27.1207,27.0626,27.0699,73500.0
2014-12-15 14:30:00,37.28,37.28,37.22,37.24,51800.0,27.0771,27.0771,27.0335,27.0481,51800.0
2014-12-15 14:35:00,37.24,37.31,37.24,37.27,93100.0,27.0481,27.0989,27.0481,27.0699,93100.0
2014-12-15 14:40:00,37.26,37.28,37.21,37.21,126200.0,27.0626,27.0771,27.0263,27.0263,126200.0
2014-12-15 14:45:00,37.2,37.23,37.18,37.21,165500.0,27.019,27.0408,27.0045,27.0263,165500.0
2014-12-15 14:50:00,37.2,37.23,37.19,37.22,140700.0,27.019,27.0408,27.0117,27.0335,140700.0
2014-12-15 14:55:00,37.23,37.25,37.21,37.24,211400.0,27.0408,27.0553,27.0263,27.0481,211400.0
2014-12-15 15:00:00,37.23,37.28,37.23,37.25,112800.0,27.0408,27.0771,27.0408,27.0553,112800.0
2014-12-15 15:05:00,37.25,37.29,37.24,37.28,126600.0,27.0553,27.0844,27.0481,27.0771,126600.0
2014-12-15 15:10:00,37.27,37.32,37.27,37.29,133000.0,27.0699,27.1062,27.0699,27.0844,133000.0
2014-12-15 15:15:00,37.29,37.3,37.26,37.26,89400.0,27.0844,27.0916,27.0626,27.0626,89400.0
2014-12-15 15:20:00,37.26,37.27,37.24,37.26,83700.0,27.0626,27.0699,27.0481,27.0626,83700.0
2014-12-15 15:25:00,37.26,37.27,37.2,37.2,51100.0,27.0626,27.0699,27.019,27.019,51100.0
2014-12-15 15:30:00,37.2,37.21,37.18,37.21,106200.0,27.019,27.0263,27.0045,27.0263,106200.0
2014-12-15 15:35:00,37.21,37.28,37.2,37.27,158200.0,27.0263,27.0771,27.019,27.0699,158200.0
2014-12-15 15:40:00,37.27,37.27,37.23,37.26,132200.0,27.0699,27.0699,27.0408,27.0626,132200.0
2014-12-15 15:45:00,37.25,37.26,37.21,37.25,973200.0,27.0553,27.0626,27.0263,27.0553,973200.0
2014-12-15 15:50:00,37.24,37.28,37.24,37.27,424400.0,27.0481,27.0771,27.0481,27.0699,424400.0
2014-12-15 15:55:00,37.27,37.28,37.2,37.21,295500.0,27.0699,27.0771,27.019,27.0263,295500.0
2014-12-16 09:30:00,37.29,37.29,37.21,37.26,257900.0,27.0844,27.0844,27.0263,27.0626,257900.0
2014-12-16 09:35:00,37.27,37.29,37.23,37.24,148800.0,27.0699,27.0844,27.0408,27.0481,148800.0
2014-12-16 09:40:00,37.25,37.31,37.24,37.28,153900.0,27.0553,27.0989,27.0481,27.0771,153900.0
2014-12-16 09:45:00,37.27,37.32,37.26,37.32,89900.0,27.0699,27.1062,27.0626,27.1062,89900.0
2014-12-16 09:50:00,37.32,37.36,37.31,37.36,127700.0,27.1062,27.1352,27.0989,27.1352,127700.0
2014-12-16 09:55:00,37.35,37.37,37.31,37.31,90500.0,27.128,27.1425,27.0989,27.0989,90500.0
2014-12-16 10:00:00,37.32,37.42,37.31,37.39,207900.0,27.1062,27.1788,27.0989,27.157,207900.0
2014-12-16 10:05:00,37.39,37.42,37.34,37.35,106000.0,27.157,27.1788,27.1207,27.128,106000.0
2014-12-16 10:10:00,37.35,37.37,37.31,37.34,215500.0,27.128,27.1425,27.0989,27.1207,215500.0
2014-12-16 10:15:00,37.33,37.46,37.33,37.45,122000.0,27.1134,27.2079,27.1134,27.2006,122000.0
2014-12-16 10:20:00,37.45,37.5,37.41,37.5,214900.0,27.2006,27.2369,27.1715,27.2369,214900.0
2014-12-16 10:25:00,37.48,37.49,37.44,37.48,92100.0,27.2224,27.2296,27.1933,27.2224,92100.0
2014-12-16 10:30:00,37.48,37.48,37.43,37.43,117200.0,27.2224,27.2224,27.1861,27.1861,117200.0
2014-12-16 10:35:00,37.43,37.5,37.42,37.49,97400.0,27.1861,27.2369,27.1788,27.2296,97400.0
2014-12-16 10:40:00,37.49,37.49,37.44,37.46,77800.0,27.2296,27.2296,27.1933,27.2079,77800.0
2014-12-16 10:45:00,37.46,37.49,37.43,37.44,99200.0,27.2079,27.2296,27.1861,27.1933,99200.0
2014-12-16 10:50:00,37.44,37.53,37.41,37.53,168000.0,27.1933,27.2587,27.1715,27.2587,168000.0
2014-12-16 10:55:00,37.54,37.63,37.53,37.61,433000.0,27.266,27.3313,27.2587,27.3168,433000.0
2014-12-16 11:00:00,37.61,37.68,37.61,37.68,107500.0,27.3168,27.3676,27.3168,27.3676,107500.0
2014-12-16 11:05:00,37.67,37.71,37.66,37.68,83100.0,27.3604,27.3894,27.3531,27.3676,83100.0
2014-12-16 11:10:00,37.69,37.77,37.68,37.77,96100.0,27.3749,27.433,27.3676,27.433,96100.0
2014-12-16 11:15:00,37.77,37.83,37.75,37.83,470600.0,27.433,27.4766,27.4185,27.4766,470600.0
2014-12-16 11:20:00,37.83,37.85,37.81,37.85,115000.0,27.4766,27.4911,27.4621,27.4911,115000.0
2014-12-16 11:25:00,37.85,37.93,37.84,37.88,124700.0,27.4911,27.5492,27.4839,27.5129,124700.0
2014-12-16 11:30:00,37.88,37.94,37.87,37.92,265400.0,27.5129,27.5565,27.5056,27.542,265400.0
2014-12-16 11:35:00,37.92,37.93,37.9,37.91,42700.0,27.542,27.5492,27.5274,27.5347,42700.0
2014-12-16 11:40:00,37.9,37.94,37.9,37.94,51400.0,27.5274,27.5565,27.5274,27.5565,51400.0
2014-12-16 11:45:00,37.94,37.95,37.89,37.9,74200.0,27.5565,27.5637,27.5202,27.5274,74200.0
2014-12-16 11:50:00,37.9,37.92,37.88,37.89,35700.0,27.5274,27.542,27.5129,27.5202,35700.0
2014-12-16 11:55:00,37.88,37.88,37.83,37.85,36600.0,27.5129,27.5129,27.4766,27.4911,36600.0
2014-12-16 12:00:00,37.86,37.87,37.83,37.84,98000.0,27.4984,27.5056,27.4766,27.4839,98000.0
2014-12-16 12:05:00,37.85,37.85,37.82,37.83,49700.0,27.4911,27.4911,27.4693,27.4766,49700.0
2014-12-16 12:10:00,37.84,37.85,37.8,37.8,63700.0,27.4839,27.4911,27.4548,27.4548,63700.0
2014-12-16 12:15:00,37.8,37.84,37.8,37.83,54600.0,27.4548,27.4839,27.4548,27.4766,54600.0
2014-12-16 12:20:00,37.83,37.84,37.8,37.83,77500.0,27.4766,27.4839,27.4548,27.4766,77500.0
2014-12-16 12:25:00,37.83,37.85,37.82,37.84,79600.0,27.4766,27.4911,27.4693,27.4839,79600.0
2014-12-16 12:30:00,37.85,37.86,37.84,37.86,112800.0,27.4911,27.4984,27.4839,27.4984,112800.0
2014-12-16 12:35:00,37.86,37.89,37.84,37.88,65400.0,27.4984,27.5202,27.4839,27.5129,65400.0
2014-12-16 12:40:00,37.88,37.89,37.82,37.83,35500.0,27.5129,27.5202,27.4693,27.4766,35500.0
2014-12-16 12:45:00,37.83,37.83,37.79,37.79,272300.0,27.4766,27.4766,27.4475,27.4475,272300.0
2014-12-16 12:50:00,37.8,37.82,37.76,37.77,107200.0,27.4548,27.4693,27.4257,27.433,107200.0
2014-12-16 12:55:00,37.78,37.79,37.75,37.75,41100.0,27.4403,27.4475,27.4185,27.4185,41100.0
2014-12-16 13:00:00,37.75,37.77,37.74,37.76,50900.0,27.4185,27.433,27.4112,27.4257,50900.0
2014-12-16 13:05:00,37.76,37.77,37.68,37.7,88100.0,27.4257,27.433,27.3676,27.3822,88100.0
2014-12-16 13:10:00,37.7,37.7,37.64,37.65,72100.0,27.3822,27.3822,27.3386,27.3459,72100.0
2014-12-16 13:15:00,37.65,37.71,37.63,37.66,67000.0,27.3459,27.3894,27.3313,27.3531,67000.0
2014-12-16 13:20:00,37.66,37.68,37.64,37.64,55700.0,27.3531,27.3676,27.3386,27.3386,55700.0
2014-12-16 13:25:00,37.64,37.68,37.62,37.67,105500.0,27.3386,27.3676,27.3241,27.3604,105500.0
2014-12-16 13:30:00,37.66,37.68,37.62,37.66,114900.0,27.3531,27.3676,27.3241,27.3531,114900.0
2014-12-16 13:35:00,37.67,37.71,37.66,37.7,130200.0,27.3604,27.3894,27.3531,27.3822,130200.0
2014-12-16 13:40:00,37.69,37.74,37.69,37.71,199000.0,27.3749,27.4112,27.3749,27.3894,199000.0
2014-12-16 13:45:00,37.72,37.72,37.66,37.68,184500.0,27.3967,27.3967,27.3531,27.3676,184500.0
2014-12-16 13:50:00,37.69,37.74,37.69,37.72,102300.0,27.3749,27.4112,27.3749,27.3967,102300.0
2014-12-16 13:55:00,37.72,37.74,37.7,37.7,54800.0,27.3967,27.4112,27.3822,27.3822,54800.0
2014-12-16 14:00:00,37.7,37.71,37.67,37.68,107800.0,27.3822,27.3894,27.3604,27.3676,107800.0
2014-12-16 14:05:00,37.68,37.76,37.67,37.76,136200.0,27.3676,27.4257,27.3604,27.4257,136200.0
2014-12-16 14:10:00,37.75,37.75,37.71,37.74,75000.0,27.4185,27.4185,27.3894,27.4112,75000.0
2014-12-16 14:15:00,37.74,37.74,37.69,37.72,51800.0,27.4112,27.4112,27.3749,27.3967,51800.0
2014-12-16 14:20:00,37.72,37.75,37.71,37.72,112700.0,27.3967,27.4185,27.3894,27.3967,112700.0
2014-12-16 14:25:00,37.71,37.75,37.71,37.73,67400.0,27.3894,27.4185,27.3894,27.404,67400.0
2014-12-16 14:30:00,37.72,37.76,37.7,37.7,56600.0,27.3967,27.4257,27.3822,27.3822,56600.0
2014-12-16 14:35:00,37.7,37.73,37.68,37.72,85300.0,27.3822,27.404,27.3676,27.3967,85300.0
2014-12-16 14:40:00,37.72,37.74,37.7,37.7,59200.0,27.3967,27.4112,27.3822,27.3822,59200.0
2014-12-16 14:45:00,37.7,37.7,37.67,37.67,75500.0,27.3822,27.3822,27.3604,27.3604,75500.0
2014-12-16 14:50:00,37.67,37.68,37.6,37.65,136000.0,27.3604,27.3676,27.3095,27.3459,136000.0
2014-12-16 14:55:00,37.65,37.66,37.63,37.66,158400.0,27.3459,27.3531,27.3313,27.3531,158400.0
2014-12-16 15:00:00,37.65,37.68,37.63,37.67,106600.0,27.3459,27.3676,27.3313,27.3604,106600.0
2014-12-16 15:05:00,37.67,37.68,37.62,37.65,139100.0,27.3604,27.3676,27.3241,27.3459,139100.0
2014-12-16 15:10:00,37.65,37.67,37.63,37.64,87200.0,27.3459,27.3604,27.3313,27.3386,87200.0
2014-12-16 15:15:00,37.65,37.66,37.63,37.65,169800.0,27.3459,27.3531,27.3313,27.3459,169800.0
2014-12-16 15:20:00,37.65,37.66,37.63,37.63,148900.0,27.3459,27.3531,27.3313,27.3313,148900.0
2014-12-16 15:25:00,37.63,37.63,37.6,37.61,66500.0,27.3313,27.3313,27.3095,27.3168,66500.0
2014-12-16 15:30:00,37.6,37.67,37.6,37.64,134000.0,27.3095,27.3604,27.3095,27.3386,134000.0
2014-12-16 15:35:00,37.64,37.65,37.58,37.59,141000.0,27.3386,27.3459,27.295,27.3023,141000.0
2014-12-16 15:40:00,37.58,37.6,37.52,37.55,68100.0,27.295,27.3095,27.2514,27.2732,68100.0
2014-12-16 15:45:00,37.54,37.59,37.53,37.59,244500.0,27.266,27.3023,27.2587,27.3023,244500.0
2014-12-16 15:50:00,37.58,37.59,37.53,37.55,153600.0,27.295,27.3023,27.2587,27.2732,153600.0
2014-12-16 15:55:00,37.55,37.55,37.47,37.49,300500.0,27.2732,27.2732,27.2151,27.2296,300500.0
2014-12-17 09:30:00,37.59,37.66,37.58,37.63,164700.0,27.3023,27.3531,27.295,27.3313,164700.0
2014-12-17 09:35:00,37.63,37.67,37.62,37.66,243600.0,27.3313,27.3604,27.3241,27.3531,243600.0
2014-12-17 09:40:00,37.65,37.73,37.65,37.71,48400.0,27.3459,27.404,27.3459,27.3894,48400.0
2014-12-17 09:45:00,37.72,37.73,37.69,37.69,86900.0,27.3967,27.404,27.3749,27.3749,86900.0
2014-12-17 09:50:00,37.68,37.7,37.66,37.67,53400.0,27.3676,27.3822,27.3531,27.3604,53400.0
2014-12-17 09:55:00,37.67,37.73,37.64,37.73,69600.0,27.3604,27.404,27.3386,27.404,69600.0
2014-12-17 10:00:00,37.73,37.77,37.7,37.74,256100.0,27.404,27.433,27.3822,27.4112,256100.0
2014-12-17 10:05:00,37.73,37.74,37.7,37.7,66400.0,27.404,27.4112,27.3822,27.3822,66400.0
2014-12-17 10:10:00,37.71,37.78,37.69,37.78,76100.0,27.3894,27.4403,27.3749,27.4403,76100.0
2014-12-17 10:15:00,37.79,37.79,37.73,37.78,75100.0,27.4475,27.4475,27.404,27.4403,75100.0
2014-12-17 10:20:00,37.78,37.79,37.73,37.75,147200.0,27.4403,27.4475,27.404,27.4185,147200.0
2014-12-17 10:25:00,37.75,37.76,37.68,37.69,75100.0,27.4185,27.4257,27.3676,27.3749,75100.0
2014-12-17 10:30:00,37.68,37.72,37.65,37.72,33000.0,27.3676,27.3967,27.3459,27.3967,33000.0
2014-12-17 10:35:00,37.71,37.74,37.68,37.71,72800.0,27.3894,27.4112,27.3676,27.3894,72800.0
2014-12-17 10:40:00,37.72,37.74,37.68,37.73,47600.0,27.3967,27.4112,27.3676,27.404,47600.0
2014-12-17 10:45:00,37.74,37.78,37.73,37.75,90700.0,27.4112,27.4403,27.404,27.4185,90700.0
2014-12-17 10:50:00,37.75,37.76,37.72,37.74,71100.0,27.4185,27.4257,27.3967,27.4112,71100.0
2014-12-17 10:55:00,37.73,37.75,37.7,37.71,64600.0,27.404,27.4185,27.3822,27.3894,64600.0
2014-12-17 11:00:00,37.71,37.77,37.7,37.76,39300.0,27.3894,27.433,27.3822,27.4257,39300.0
2014-12-17 11:05:00,37.76,37.77,37.71,37.75,586800.0,27.4257,27.433,27.3894,27.4185,586800.0
2014-12-17 11:10:00,37.75,37.78,37.74,37.77,74400.0,27.4185,27.4403,27.4112,27.433,74400.0
2014-12-17 11:15:00,37.78,37.8,37.76,37.8,76200.0,27.4403,27.4548,27.4257,27.4548,76200.0
2014-12-17 11:20:00,37.8,37.85,37.79,37.84,123000.0,27.4548,27.4911,27.4475,27.4839,123000.0
2014-12-17 11:25:00,37.85,37.85,37.79,37.8,148700.0,27.4911,27.4911,27.4475,27.4548,148700.0
2014-12-17 11:30:00,37.79,37.82,37.76,37.77,173700.0,27.4475,27.4693,27.4257,27.433,173700.0
2014-12-17 11:35:00,37.77,37.83,37.76,37.82,90900.0,27.433,27.4766,27.4257,27.4693,90900.0
2014-12-17 11:40:00,37.81,37.83,37.79,37.79,54900.0,27.4621,27.4766,27.4475,27.4475,54900.0
2014-12-17 11:45:00,37.8,37.82,37.79,37.79,68200.0,27.4548,27.4693,27.4475,27.4475,68200.0
2014-12-17 11:50:00,37.79,37.81,37.77,37.8,98400.0,27.4475,27.4621,27.433,27.4548,98400.0
2014-12-17 11:55:00,37.81,37.86,37.8,37.85,421300.0,27.4621,27.4984,27.4548,27.4911,421300.0
2014-12-17 12:00:00,37.86,37.88,37.85,37.87,282300.0,27.4984,27.5129,27.4911,27.5056,282300.0
2014-12-17 12:05:00,37.87,37.89,37.84,37.88,105600.0,27.5056,27.5202,27.4839,27.5129,105600.0
2014-12-17 12:10:00,37.89,37.89,37.87,37.88,65400.0,27.5202,27.5202,27.5056,27.5129,65400.0
2014-12-17 12:15:00,37.88,37.89,37.84,37.86,87100.0,27.5129,27.5202,27.4839,27.4984,87100.0
2014-12-17 12:20:00,37.86,37.86,37.81,37.81,260500.0,27.4984,27.4984,27.4621,27.4621,260500.0
2014-12-17 12:25:00,37.81,37.81,37.77,37.77,153900.0,27.4621,27.4621,27.433,27.433,153900.0
2014-12-17 12:30:00,37.77,37.81,37.77,37.79,74800.0,27.433,27.4621,27.433,27.4475,74800.0
2014-12-17 12:35:00,37.8,37.8,37.76,37.78,73900.0,27.4548,27.4548,27.4257,27.4403,73900.0
2014-12-17 12:40:00,37.79,37.79,37.75,37.76,61400.0,27.4475,27.4475,27.4185,27.4257,61400.0
2014-12-17 12:45:00,37.75,37.78,37.75,37.77,49000.0,27.4185,27.4403,27.4185,27.433,49000.0
2014-12-17 12:50:00,37.78,37.82,37.78,37.8,36800.0,27.4403,27.4693,27.4403,27.4548,36800.0
2014-12-17 12:55:00,37.8,37.82,37.79,37.82,48500.0,27.4548,27.4693,27.4475,27.4693,48500.0
2014-12-17 13:00:00,37.82,37.84,37.81,37.82,77700.0,27.4693,27.4839,27.4621,27.4693,77700.0
2014-12-17 13:05:00,37.81,37.84,37.81,37.82,83100.0,27.4621,27.4839,27.4621,27.4693,83100.0
2014-12-17 13:10:00,37.83,37.83,37.8,37.82,59000.0,27.4766,27.4766,27.4548,27.4693,59000.0
2014-12-17 13:15:00,37.81,37.82,37.8,37.82,49700.0,27.4621,27.4693,27.4548,27.4693,49700.0
2014-12-17 13:20:00,37.82,37.83,37.8,37.81,48600.0,27.4693,27.4766,27.4548,27.4621,48600.0
2014-12-17 13:25:00,37.81,37.82,37.8,37.82,17600.0,27.4621,27.4693,27.4548,27.4693,17600.0
2014-12-17 13:30:00,37.83,37.85,37.82,37.84,61600.0,27.4766,27.4911,27.4693,27.4839,61600.0
2014-12-17 13:35:00,37.83,37.84,37.81,37.82,47700.0,27.4766,27.4839,27.4621,27.4693,47700.0
2014-12-17 13:40:00,37.83,37.83,37.81,37.82,17600.0,27.4766,27.4766,27.4621,27.4693,17600.0
2014-12-17 13:45:00,37.81,37.82,37.76,37.8,46300.0,27.4621,27.4693,27.4257,27.4548,46300.0
2014-12-17 13:50:00,37.79,37.83,37.79,37.8,125100.0,27.4475,27.4766,27.4475,27.4548,125100.0
2014-12-17 13:55:00,37.8,37.87,37.8,37.84,162600.0,27.4548,27.5056,27.4548,27.4839,162600.0
2014-12-17 14:00:00,37.86,38.15,37.84,38.04,228800.0,27.4984,27.709,27.4839,27.6291,228800.0
2014-12-17 14:05:00,38.05,38.07,37.97,38.04,123200.0,27.6364,27.6509,27.5783,27.6291,123200.0
2014-12-17 14:10:00,38.03,38.16,37.99,38.16,89200.0,27.6219,27.7163,27.5928,27.7163,89200.0
2014-12-17 14:15:00,38.16,38.16,38.09,38.12,67200.0,27.7163,27.7163,27.6654,27.6872,67200.0
2014-12-17 14:20:00,38.12,38.13,38.06,38.08,103100.0,27.6872,27.6945,27.6436,27.6582,103100.0
2014-12-17 14:25:00,38.09,38.1,38.03,38.03,57600.0,27.6654,27.6727,27.6219,27.6219,57600.0
2014-12-17 14:30:00,38.04,38.04,37.94,37.97,138600.0,27.6291,27.6291,27.5565,27.5783,138600.0
2014-12-17 14:35:00,37.97,38.03,37.97,37.99,74900.0,27.5783,27.6219,27.5783,27.5928,74900.0
2014-12-17 14:40:00,37.95,37.95,37.8,37.86,178700.0,27.5637,27.5637,27.4548,27.4984,178700.0
2014-12-17 14:45:00,37.87,37.87,37.73,37.76,171400.0,27.5056,27.5056,27.404,27.4257,171400.0
2014-12-17 14:50:00,37.77,37.81,37.73,37.78,148300.0,27.433,27.4621,27.404,27.4403,148300.0
2014-12-17 14:55:00,37.79,37.81,37.67,37.68,265900.0,27.4475,27.4621,27.3604,27.3676,265900.0
2014-12-17 15:00:00,37.69,37.69,37.58,37.65,286900.0,27.3749,27.3749,27.295,27.3459,286900.0
2014-12-17 15:05:00,37.64,37.72,37.64,37.69,276400.0,27.3386,27.3967,27.3386,27.3749,276400.0
2014-12-17 15:10:00,37.69,37.79,37.67,37.79,118500.0,27.3749,27.4475,27.3604,27.4475,118500.0
2014-12-17 15:15:00,37.79,37.82,37.76,37.82,110100.0,27.4475,27.4693,27.4257,27.4693,110100.0
2014-12-17 15:20:00,37.82,37.83,37.76,37.79,162700.0,27.4693,27.4766,27.4257,27.4475,162700.0
2014-12-17 15:25:00,37.79,37.89,37.78,37.88,172000.0,27.4475,27.5202,27.4403,27.5129,172000.0
2014-12-17 15:30:00,37.88,37.94,37.86,37.87,167600.0,27.5129,27.5565,27.4984,27.5056,167600.0
2014-12-17 15:35:00,37.87,37.88,37.83,37.87,203800.0,27.5056,27.5129,27.4766,27.5056,203800.0
2014-12-17 15:40:00,37.87,37.93,37.86,37.92,220100.0,27.5056,27.5492,27.4984,27.542,220100.0
2014-12-17 15:45:00,37.91,37.94,37.89,37.91,208400.0,27.5347,27.5565,27.5202,27.5347,208400.0
2014-12-17 15:50:00,37.91,37.93,37.86,37.86,276400.0,27.5347,27.5492,27.4984,27.4984,276400.0
2014-12-17 15:55:00,37.87,37.89,37.86,37.88,326400.0,27.5056,27.5202,27.4984,27.5129,326400.0
2014-12-18 09:30:00,38.3,38.33,38.25,38.27,230200.0,27.818,27.8397,27.7816,27.7962,230200.0
2014-12-18 09:35:00,38.27,38.3,38.26,38.29,150400.0,27.7962,27.818,27.7889,27.8107,150400.0
2014-12-18 09:40:00,38.3,38.31,38.28,38.29,136900.0,27.818,27.8252,27.8034,27.8107,136900.0
2014-12-18 09:45:00,38.29,38.31,38.28,38.29,93200.0,27.8107,27.8252,27.8034,27.8107,93200.0
2014-12-18 09:50:00,38.29,38.29,38.25,38.26,35000.0,27.8107,27.8107,27.7816,27.7889,35000.0
2014-12-18 09:55:00,38.26,38.34,38.25,38.33,105700.0,27.7889,27.847,27.7816,27.8397,105700.0
2014-12-18 10:00:00,38.33,38.36,38.31,38.32,117400.0,27.8397,27.8615,27.8252,27.8325,117400.0
2014-12-18 10:05:00,38.33,38.37,38.32,38.35,141900.0,27.8397,27.8688,27.8325,27.8543,141900.0
2014-12-18 10:10:00,38.35,38.4,38.34,38.36,65400.0,27.8543,27.8906,27.847,27.8615,65400.0
2014-12-18 10:15:00,38.37,38.39,38.36,38.38,17000.0,27.8688,27.8833,27.8615,27.8761,17000.0
2014-12-18 10:20:00,38.37,38.38,38.34,38.36,128600.0,27.8688,27.8761,27.847,27.8615,128600.0
2014-12-18 10:25:00,38.36,38.36,38.33,38.33,77800.0,27.8615,27.8615,27.8397,27.8397,77800.0
2014-12-18 10:30:00,38.34,38.36,38.32,38.33,57900.0,27.847,27.8615,27.8325,27.8397,57900.0
2014-12-18 10:35:00,38.32,38.33,38.3,38.32,49900.0,27.8325,27.8397,27.818,27.8325,49900.0
2014-12-18 10:40:00,38.32,38.35,38.31,38.34,51000.0,27.8325,27.8543,27.8252,27.847,51000.0
2014-12-18 10:45:00,38.34,38.36,38.32,38.35,40300.0,27.847,27.8615,27.8325,27.8543,40300.0
2014-12-18 10:50:00,38.36,38.38,38.35,38.37,47200.0,27.8615,27.8761,27.8543,27.8688,47200.0
2014-12-18 10:55:00,38.37,38.37,38.34,38.35,44500.0,27.8688,27.8688,27.847,27.8543,44500.0
2014-12-18 11:00:00,38.34,38.34,38.29,38.31,75500.0,27.847,27.847,27.8107,27.8252,75500.0
2014-12-18 11:05:00,38.3,38.31,38.24,38.24,39700.0,27.818,27.8252,27.7744,27.7744,39700.0
2014-12-18 11:10:00,38.23,38.27,38.22,38.27,48300.0,27.7671,27.7962,27.7599,27.7962,48300.0
2014-12-18 11:15:00,38.26,38.31,38.26,38.31,73100.0,27.7889,27.8252,27.7889,27.8252,73100.0
2014-12-18 11:20:00,38.32,38.33,38.3,38.32,52100.0,27.8325,27.8397,27.818,27.8325,52100.0
2014-12-18 11:25:00,38.32,38.36,38.32,38.32,27300.0,27.8325,27.8615,27.8325,27.8325,27300.0
2014-12-18 11:30:00,38.33,38.39,38.32,38.39,67800.0,27.8397,27.8833,27.8325,27.8833,67800.0
2014-12-18 11:35:00,38.38,38.4,38.36,38.39,95400.0,27.8761,27.8906,27.8615,27.8833,95400.0
2014-12-18 11:40:00,38.4,38.41,38.38,38.39,61700.0,27.8906,27.8979,27.8761,27.8833,61700.0
2014-12-18 11:45:00,38.39,38.4,38.37,38.4,52000.0,27.8833,27.8906,27.8688,27.8906,52000.0
2014-12-18 11:50:00,38.39,38.48,38.39,38.47,88500.0,27.8833,27.9487,27.8833,27.9414,88500.0
2014-12-18 11:55:00,38.47,38.5,38.44,38.48,40900.0,27.9414,27.9632,27.9196,27.9487,40900.0
2014-12-18 12:00:00,38.48,38.49,38.45,38.46,39600.0,27.9487,27.956,27.9269,27.9342,39600.0
2014-12-18 12:05:00,38.47,38.49,38.45,38.47,42300.0,27.9414,27.956,27.9269,27.9414,42300.0
2014-12-18 12:10:00,38.46,38.48,38.45,38.47,40000.0,27.9342,27.9487,27.9269,27.9414,40000.0
2014-12-18 12:15:00,38.46,38.48,38.45,38.47,226700.0,27.9342,27.9487,27.9269,27.9414,226700.0
2014-12-18 12:20:00,38.46,38.46,38.42,38.42,46500.0,27.9342,27.9342,27.9051,27.9051,46500.0
2014-12-18 12:25:00,38.43,38.46,38.42,38.44,28600.0,27.9124,27.9342,27.9051,27.9196,28600.0
2014-12-18 12:30:00,38.45,38.45,38.42,38.44,26000.0,27.9269,27.9269,27.9051,27.9196,26000.0
2014-12-18 12:35:00,38.43,38.45,38.43,38.44,52800.0,27.9124,27.9269,27.9124,27.9196,52800.0
2014-12-18 12:40:00,38.44,38.47,38.44,38.47,65200.0,27.9196,27.9414,27.9196,27.9414,65200.0
2014-12-18 12:45:00,38.46,38.48,38.45,38.47,46300.0,27.9342,27.9487,27.9269,27.9414,46300.0
2014-12-18 12:50:00,38.47,38.48,38.46,38.47,36400.0,27.9414,27.9487,27.9342,27.9414,36400.0
2014-12-18 12:55:00,38.47,38.49,38.46,38.48,109900.0,27.9414,27.956,27.9342,27.9487,109900.0
2014-12-18 13:00:00,38.47,38.48,38.45,38.45,45000.0,27.9414,27.9487,27.9269,27.9269,45000.0
2014-12-18 13:05:00,38.46,38.48,38.45,38.48,41000.0,27.9342,27.9487,27.9269,27.9487,41000.0
2014-12-18 13:10:00,38.48,38.48,38.45,38.46,93200.0,27.9487,27.9487,27.9269,27.9342,93200.0
2014-12-18 13:15:00,38.45,38.46,38.43,38.43,55400.0,27.9269,27.9342,27.9124,27.9124,55400.0
2014-12-18 13:20:00,38.44,38.46,38.43,38.45,273000.0,27.9196,27.9342,27.9124,27.9269,273000.0
2014-12-18 13:25:00,38.46,38.46,38.44,38.44,118300.0,27.9342,27.9342,27.9196,27.9196,118300.0
2014-12-18 13:30:00,38.45,38.46,38.44,38.45,101000.0,27.9269,27.9342,27.9196,27.9269,101000.0
2014-12-18 13:35:00,38.45,38.47,38.45,38.45,111000.0,27.9269,27.9414,27.9269,27.9269,111000.0
2014-12-18 13:40:00,38.46,38.47,38.45,38.45,102600.0,27.9342,27.9414,27.9269,27.9269,102600.0
2014-12-18 13:45:00,38.46,38.46,38.45,38.45,44200.0,27.9342,27.9342,27.9269,27.9269,44200.0
2014-12-18 13:50:00,38.45,38.46,38.45,38.46,29900.0,27.9269,27.9342,27.9269,27.9342,29900.0
2014-12-18 13:55:00,38.45,38.46,38.45,38.46,174100.0,27.9269,27.9342,27.9269,27.9342,174100.0
2014-12-18 14:00:00,38.46,38.48,38.46,38.47,67600.0,27.9342,27.9487,27.9342,27.9414,67600.0
2014-12-18 14:05:00,38.47,38.47,38.44,38.45,38900.0,27.9414,27.9414,27.9196,27.9269,38900.0
2014-12-18 14:10:00,38.45,38.47,38.45,38.46,76600.0,27.9269,27.9414,27.9269,27.9342,76600.0
2014-12-18 14:15:00,38.45,38.49,38.45,38.48,76800.0,27.9269,27.956,27.9269,27.9487,76800.0
2014-12-18 14:20:00,38.49,38.49,38.44,38.44,56400.0,27.956,27.956,27.9196,27.9196,56400.0
2014-12-18 14:25:00,38.44,38.46,38.42,38.42,495200.0,27.9196,27.9342,27.9051,27.9051,495200.0
2014-12-18 14:30:00,38.42,38.45,38.41,38.44,37100.0,27.9051,27.9269,27.8979,27.9196,37100.0
2014-12-18 14:35:00,38.45,38.48,38.44,38.47,107300.0,27.9269,27.9487,27.9196,27.9414,107300.0
2014-12-18 14:40:00,38.47,38.48,38.45,38.47,48800.0,27.9414,27.9487,27.9269,27.9414,48800.0
2014-12-18 14:45:00,38.46,38.47,38.44,38.45,80300.0,27.9342,27.9414,27.9196,27.9269,80300.0
2014-12-18 14:50:00,38.45,38.46,38.43,38.45,101600.0,27.9269,27.9342,27.9124,27.9269,101600.0
2014-12-18 14:55:00,38.45,38.47,38.44,38.46,84900.0,27.9269,27.9414,27.9196,27.9342,84900.0
2014-12-18 15:00:00,38.46,38.48,38.45,38.47,68600.0,27.9342,27.9487,27.9269,27.9414,68600.0
2014-12-18 15:05:00,38.48,38.51,38.46,38.48,135900.0,27.9487,27.9705,27.9342,27.9487,135900.0
2014-12-18 15:10:00,38.47,38.5,38.47,38.5,85600.0,27.9414,27.9632,27.9414,27.9632,85600.0
2014-12-18 15:15:00,38.5,38.51,38.49,38.5,78100.0,27.9632,27.9705,27.956,27.9632,78100.0
2014-12-18 15:20:00,38.5,38.51,38.48,38.48,73700.0,27.9632,27.9705,27.9487,27.9487,73700.0
2014-12-18 15:25:00,38.49,38.51,38.48,38.5,66700.0,27.956,27.9705,27.9487,27.9632,66700.0
2014-12-18 15:30:00,38.5,38.52,38.49,38.5,111400.0,27.9632,27.9777,27.956,27.9632,111400.0
2014-12-18 15:35:00,38.5,38.52,38.49,38.52,149200.0,27.9632,27.9777,27.956,27.9777,149200.0
2014-12-18 15:40:00,38.52,38.54,38.52,38.52,60100.0,27.9777,27.9923,27.9777,27.9777,60100.0
2014-12-18 15:45:00,38.52,38.54,38.51,38.54,76900.0,27.9777,27.9923,27.9705,27.9923,76900.0
2014-12-18 15:50:00,38.54,38.55,38.53,38.55,98000.0,27.9923,27.9995,27.985,27.9995,98000.0
2014-12-18 15:55:00,38.55,38.57,38.53,38.56,334200.0,27.9995,28.0141,27.985,28.0068,334200.0
2014-12-19 09:30:00,38.51,38.51,38.43,38.43,298400.0,27.9705,27.9705,27.9124,27.9124,298400.0
2014-12-19 09:35:00,38.42,38.45,38.41,38.44,63000.0,27.9051,27.9269,27.8979,27.9196,63000.0
2014-12-19 09:40:00,38.43,38.43,38.38,38.39,35400.0,27.9124,27.9124,27.8761,27.8833,35400.0
2014-12-19 09:45:00,38.38,38.45,38.38,38.45,78500.0,27.8761,27.9269,27.8761,27.9269,78500.0
2014-12-19 09:50:00,38.45,38.46,38.42,38.44,39700.0,27.9269,27.9342,27.9051,27.9196,39700.0
2014-12-19 09:55:00,38.44,38.52,38.44,38.51,64900.0,27.9196,27.9777,27.9196,27.9705,64900.0
2014-12-19 10:00:00,38.51,38.52,38.46,38.52,349500.0,27.9705,27.9777,27.9342,27.9777,349500.0
2014-12-19 10:05:00,38.52,38.57,38.51,38.56,422900.0,27.9777,28.0141,27.9705,28.0068,422900.0
2014-12-19 10:10:00,38.56,38.57,38.52,38.55,374900.0,28.0068,28.0141,27.9777,27.9995,374900.0
2014-12-19 10:15:00,38.55,38.57,38.53,38.57,609500.0,27.9995,28.0141,27.985,28.0141,609500.0
2014-12-19 10:20:00,38.57,38.57,38.52,38.56,479200.0,28.0141,28.0141,27.9777,28.0068,479200.0
2014-12-19 10:25:00,38.56,38.6,38.54,38.6,438200.0,28.0068,28.0359,27.9923,28.0359,438200.0
2014-12-19 10:30:00,38.6,38.62,38.57,38.58,288800.0,28.0359,28.0504,28.0141,28.0213,288800.0
2014-12-19 10:35:00,38.59,38.6,38.57,38.6,298100.0,28.0286,28.0359,28.0141,28.0359,298100.0
2014-12-19 10:40:00,38.59,38.65,38.59,38.65,287000.0,28.0286,28.0722,28.0286,28.0722,287000.0
2014-12-19 10:45:00,38.64,38.65,38.61,38.63,276600.0,28.0649,28.0722,28.0431,28.0576,276600.0
2014-12-19 10:50:00,38.63,38.66,38.6,38.65,279900.0,28.0576,28.0794,28.0359,28.0722,279900.0
2014-12-19 10:55:00,38.66,38.68,38.65,38.68,228300.0,28.0794,28.094,28.0722,28.094,228300.0
2014-12-19 11:00:00,38.68,38.68,38.61,38.61,573400.0,28.094,28.094,28.0431,28.0431,573400.0
2014-12-19 11:05:00,38.61,38.62,38.56,38.58,272000.0,28.0431,28.0504,28.0068,28.0213,272000.0
2014-12-19 11:10:00,38.58,38.63,38.57,38.62,238000.0,28.0213,28.0576,28.0141,28.0504,238000.0
2014-12-19 11:15:00,38.63,38.63,38.59,38.59,425700.0,28.0576,28.0576,28.0286,28.0286,425700.0
2014-12-19 11:20:00,38.58,38.6,38.57,38.58,252100.0,28.0213,28.0359,28.0141,28.0213,252100.0
2014-12-19 11:25:00,38.58,38.6,38.54,38.57,325500.0,28.0213,28.0359,27.9923,28.0141,325500.0
2014-12-19 11:30:00,38.57,38.58,38.52,38.55,187300.0,28.0141,28.0213,27.9777,27.9995,187300.0
2014-12-19 11:35:00,38.56,38.57,38.54,38.55,155000.0,28.0068,28.0141,27.9923,27.9995,155000.0
2014-12-19 11:40:00,38.55,38.57,38.54,38.56,165300.0,27.9995,28.0141,27.9923,28.0068,165300.0
2014-12-19 11:45:00,38.55,38.56,38.53,38.54,125900.0,27.9995,28.0068,27.985,27.9923,125900.0
2014-12-19 11:50:00,38.54,38.54,38.51,38.51,176900.0,27.9923,27.9923,27.9705,27.9705,176900.0
2014-12-19 11:55:00,38.52,38.55,38.51,38.54,240600.0,27.9777,27.9995,27.9705,27.9923,240600.0
2014-12-19 12:00:00,38.54,38.54,38.5,38.51,145000.0,27.9923,27.9923,27.9632,27.9705,145000.0
2014-12-19 12:05:00,38.52,38.53,38.51,38.53,188100.0,27.9777,27.985,27.9705,27.985,188100.0
2014-12-19 12:10:00,38.53,38.53,38.51,38.53,103300.0,27.985,27.985,27.9705,27.985,103300.0
2014-12-19 12:15:00,38.53,38.55,38.52,38.55,136400.0,27.985,27.9995,27.9777,27.9995,136400.0
2014-12-19 12:20:00,38.55,38.55,38.5,38.51,183100.0,27.9995,27.9995,27.9632,27.9705,183100.0
2014-12-19 12:25:00,38.5,38.54,38.5,38.53,229900.0,27.9632,27.9923,27.9632,27.985,229900.0
2014-12-19 12:30:00,38.53,38.54,38.51,38.53,155200.0,27.985,27.9923,27.9705,27.985,155200.0
2014-12-19 12:35:00,38.53,38.54,38.51,38.54,401900.0,27.985,27.9923,27.9705,27.9923,401900.0
2014-12-19 12:40:00,38.54,38.55,38.53,38.54,178600.0,27.9923,27.9995,27.985,27.9923,178600.0
2014-12-19 12:45:00,38.54,38.56,38.53,38.55,106800.0,27.9923,28.0068,27.985,27.9995,106800.0
2014-12-19 12:50:00,38.56,38.57,38.55,38.55,116500.0,28.0068,28.0141,27.9995,27.9995,116500.0
2014-12-19 12:55:00,38.56,38.56,38.53,38.53,195400.0,28.0068,28.0068,27.985,27.985,195400.0
2014-12-19 13:00:00,38.54,38.56,38.53,38.55,147500.0,27.9923,28.0068,27.985,27.9995,147500.0
2014-12-19 13:05:00,38.55,38.55,38.53,38.55,125200.0,27.9995,27.9995,27.985,27.9995,125200.0
2014-12-19 13:10:00,38.55,38.55,38.53,38.54,178400.0,27.9995,27.9995,27.985,27.9923,178400.0
2014-12-19 13:15:00,38.54,38.57,38.53,38.56,131400.0,27.9923,28.0141,27.985,28.0068,131400.0
2014-12-19 13:20:00,38.57,38.57,38.56,38.57,132700.0,28.0141,28.0141,28.0068,28.0141,132700.0
2014-12-19 13:25:00,38.57,38.59,38.56,38.58,127300.0,28.0141,28.0286,28.0068,28.0213,127300.0
2014-12-19 13:30:00,38.58,38.6,38.58,38.58,65800.0,28.0213,28.0359,28.0213,28.0213,65800.0
2014-12-19 13:35:00,38.58,38.6,38.57,38.6,33900.0,28.0213,28.0359,28.0141,28.0359,33900.0
2014-12-19 13:40:00,38.6,38.61,38.59,38.61,65000.0,28.0359,28.0431,28.0286,28.0431,65000.0
2014-12-19 13:45:00,38.61,38.61,38.6,38.6,36000.0,28.0431,28.0431,28.0359,28.0359,36000.0
2014-12-19 13:50:00,38.61,38.62,38.6,38.61,38600.0,28.0431,28.0504,28.0359,28.0431,38600.0
2014-12-19 13:55:00,38.61,38.62,38.59,38.61,73400.0,28.0431,28.0504,28.0286,28.0431,73400.0
2014-12-19 14:00:00,38.6,38.62,38.6,38.62,27500.0,28.0359,28.0504,28.0359,28.0504,27500.0
2014-12-19 14:05:00,38.61,38.64,38.61,38.63,34700.0,28.0431,28.0649,28.0431,28.0576,34700.0
2014-12-19 14:10:00,38.63,38.64,38.62,38.63,51700.0,28.0576,28.0649,28.0504,28.0576,51700.0
2014-12-19 14:15:00,38.63,38.63,38.61,38.61,22800.0,28.0576,28.0576,28.0431,28.0431,22800.0
2014-12-19 14:20:00,38.61,38.63,38.61,38.62,81200.0,28.0431,28.0576,28.0431,28.0504,81200.0
2014-12-19 14:25:00,38.62,38.63,38.6,38.63,29100.0,28.0504,28.0576,28.0359,28.0576,29100.0
2014-12-19 14:30:00,38.63,38.65,38.62,38.65,20100.0,28.0576,28.0722,28.0504,28.0722,20100.0
2014-12-19 14:35:00,38.64,38.65,38.63,38.63,25400.0,28.0649,28.0722,28.0576,28.0576,25400.0
2014-12-19 14:40:00,38.63,38.65,38.63,38.65,21100.0,28.0576,28.0722,28.0576,28.0722,21100.0
2014-12-19 14:45:00,38.65,38.67,38.64,38.66,197500.0,28.0722,28.0867,28.0649,28.0794,197500.0
2014-12-19 14:50:00,38.67,38.69,38.66,38.69,65500.0,28.0867,28.1012,28.0794,28.1012,65500.0
2014-12-19 14:55:00,38.69,38.7,38.68,38.69,43400.0,28.1012,28.1085,28.094,28.1012,43400.0
2014-12-19 15:00:00,38.7,38.7,38.67,38.67,82600.0,28.1085,28.1085,28.0867,28.0867,82600.0
2014-12-19 15:05:00,38.68,38.68,38.65,38.67,36900.0,28.094,28.094,28.0722,28.0867,36900.0
2014-12-19 15:10:00,38.67,38.68,38.63,38.67,85500.0,28.0867,28.094,28.0576,28.0867,85500.0
2014-12-19 15:15:00,38.67,38.69,38.67,38.68,71500.0,28.0867,28.1012,28.0867,28.094,71500.0
2014-12-19 15:20:00,38.68,38.69,38.67,38.68,143200.0,28.094,28.1012,28.0867,28.094,143200.0
2014-12-19 15:25:00,38.67,38.69,38.66,38.69,256900.0,28.0867,28.1012,28.0794,28.1012,256900.0
2014-12-19 15:30:00,38.7,38.73,38.69,38.73,136900.0,28.1085,28.1303,28.1012,28.1303,136900.0
2014-12-19 15:35:00,38.73,38.74,38.71,38.73,332600.0,28.1303,28.1375,28.1157,28.1303,332600.0
2014-12-19 15:40:00,38.73,38.73,38.68,38.69,246900.0,28.1303,28.1303,28.094,28.1012,246900.0
2014-12-19 15:45:00,38.69,38.69,38.66,38.67,115200.0,28.1012,28.1012,28.0794,28.0867,115200.0
2014-12-19 15:50:00,38.66,38.67,38.6,38.61,81700.0,28.0794,28.0867,28.0359,28.0431,81700.0
2014-12-19 15:55:00,38.6,38.64,38.6,38.63,323900.0,28.0359,28.0649,28.0359,28.0576,323900.0
2014-12-22 09:30:00,38.56,38.57,38.5,38.51,110900.0,28.181,28.1883,28.1371,28.1444,110900.0
2014-12-22 09:35:00,38.51,38.53,38.48,38.49,60600.0,28.1444,28.1591,28.1225,28.1298,60600.0
2014-12-22 09:40:00,38.48,38.5,38.46,38.49,58000.0,28.1225,28.1371,28.1079,28.1298,58000.0
2014-12-22 09:45:00,38.49,38.52,38.48,38.49,72300.0,28.1298,28.1517,28.1225,28.1298,72300.0
2014-12-22 09:50:00,38.5,38.51,38.48,38.49,53200.0,28.1371,28.1444,28.1225,28.1298,53200.0
2014-12-22 09:55:00,38.49,38.49,38.46,38.47,27000.0,28.1298,28.1298,28.1079,28.1152,27000.0
2014-12-22 10:00:00,38.48,38.5,38.44,38.46,119600.0,28.1225,28.1371,28.0933,28.1079,119600.0
2014-12-22 10:05:00,38.46,38.48,38.45,38.47,97600.0,28.1079,28.1225,28.1006,28.1152,97600.0
2014-12-22 10:10:00,38.46,38.49,38.45,38.47,60300.0,28.1079,28.1298,28.1006,28.1152,60300.0
2014-12-22 10:15:00,38.48,38.5,38.46,38.47,103100.0,28.1225,28.1371,28.1079,28.1152,103100.0
2014-12-22 10:20:00,38.47,38.47,38.43,38.47,165900.0,28.1152,28.1152,28.086,28.1152,165900.0
2014-12-22 10:25:00,38.47,38.47,38.44,38.45,51400.0,28.1152,28.1152,28.0933,28.1006,51400.0
2014-12-22 10:30:00,38.45,38.47,38.43,38.44,13000.0,28.1006,28.1152,28.086,28.0933,13000.0
2014-12-22 10:35:00,38.45,38.47,38.44,38.44,49100.0,28.1006,28.1152,28.0933,28.0933,49100.0
2014-12-22 10:40:00,38.44,38.47,38.44,38.47,62000.0,28.0933,28.1152,28.0933,28.1152,62000.0
2014-12-22 10:45:00,38.47,38.49,38.46,38.48,37000.0,28.1152,28.1298,28.1079,28.1225,37000.0
2014-12-22 10:50:00,38.48,38.51,38.48,38.51,51800.0,28.1225,28.1444,28.1225,28.1444,51800.0
2014-12-22 10:55:00,38.51,38.52,38.5,38.5,33900.0,28.1444,28.1517,28.1371,28.1371,33900.0
2014-12-22 11:00:00,38.51,38.52,38.48,38.51,188900.0,28.1444,28.1517,28.1225,28.1444,188900.0
2014-12-22 11:05:00,38.5,38.5,38.47,38.49,41100.0,28.1371,28.1371,28.1152,28.1298,41100.0
2014-12-22 11:10:00,38.48,38.51,38.48,38.51,56200.0,28.1225,28.1444,28.1225,28.1444,56200.0
2014-12-22 11:15:00,38.49,38.5,38.49,38.5,23700.0,28.1298,28.1371,28.1298,28.1371,23700.0
2014-12-22 11:20:00,38.5,38.51,38.47,38.48,88100.0,28.1371,28.1444,28.1152,28.1225,88100.0
2014-12-22 11:25:00,38.48,38.51,38.47,38.51,127500.0,28.1225,28.1444,28.1152,28.1444,127500.0
2014-12-22 11:30:00,38.51,38.53,38.5,38.51,60900.0,28.1444,28.1591,28.1371,28.1444,60900.0
2014-12-22 11:35:00,38.52,38.53,38.49,38.5,68600.0,28.1517,28.1591,28.1298,28.1371,68600.0
2014-12-22 11:40:00,38.5,38.5,38.48,38.48,124200.0,28.1371,28.1371,28.1225,28.1225,124200.0
2014-12-22 11:45:00,38.49,38.5,38.48,38.5,52000.0,28.1298,28.1371,28.1225,28.1371,52000.0
2014-12-22 11:50:00,38.49,38.5,38.48,38.5,38500.0,28.1298,28.1371,28.1225,28.1371,38500.0
2014-12-22 11:55:00,38.49,38.52,38.49,38.51,39600.0,28.1298,28.1517,28.1298,28.1444,39600.0
2014-12-22 12:00:00,38.51,38.52,38.5,38.52,69600.0,28.1444,28.1517,28.1371,28.1517,69600.0
2014-12-22 12:05:00,38.51,38.53,38.5,38.53,143900.0,28.1444,28.1591,28.1371,28.1591,143900.0
2014-12-22 12:10:00,38.53,38.53,38.5,38.51,65900.0,28.1591,28.1591,28.1371,28.1444,65900.0
2014-12-22 12:15:00,38.51,38.51,38.49,38.51,491400.0,28.1444,28.1444,28.1298,28.1444,491400.0
2014-12-22 12:20:00,38.51,38.54,38.5,38.54,892200.0,28.1444,28.1664,28.1371,28.1664,892200.0
2014-12-22 12:25:00,38.54,38.55,38.52,38.53,96200.0,28.1664,28.1737,28.1517,28.1591,96200.0
2014-12-22 12:30:00,38.53,38.53,38.51,38.52,59300.0,28.1591,28.1591,28.1444,28.1517,59300.0
2014-12-22 12:35:00,38.52,38.52,38.49,38.5,28800.0,28.1517,28.1517,28.1298,28.1371,28800.0
2014-12-22 12:40:00,38.51,38.53,38.5,38.53,49500.0,28.1444,28.1591,28.1371,28.1591,49500.0
2014-12-22 12:45:00,38.52,38.54,38.51,38.54,52500.0,28.1517,28.1664,28.1444,28.1664,52500.0
2014-12-22 12:50:00,38.54,38.56,38.53,38.56,64900.0,28.1664,28.181,28.1591,28.181,64900.0
2014-12-22 12:55:00,38.55,38.57,38.54,38.55,97100.0,28.1737,28.1883,28.1664,28.1737,97100.0
2014-12-22 13:00:00,38.56,38.56,38.54,38.55,119800.0,28.181,28.181,28.1664,28.1737,119800.0
2014-12-22 13:05:00,38.56,38.56,38.54,38.55,113300.0,28.181,28.181,28.1664,28.1737,113300.0
2014-12-22 13:10:00,38.55,38.57,38.54,38.57,119900.0,28.1737,28.1883,28.1664,28.1883,119900.0
2014-12-22 13:15:00,38.57,38.57,38.56,38.56,101200.0,28.1883,28.1883,28.181,28.181,101200.0
2014-12-22 13:20:00,38.56,38.57,38.55,38.56,60700.0,28.181,28.1883,28.1737,28.181,60700.0
2014-12-22 13:25:00,38.55,38.57,38.55,38.55,39600.0,28.1737,28.1883,28.1737,28.1737,39600.0
2014-12-22 13:30:00,38.55,38.55,38.54,38.55,36000.0,28.1737,28.1737,28.1664,28.1737,36000.0
2014-12-22 13:35:00,38.54,38.55,38.54,38.54,85600.0,28.1664,28.1737,28.1664,28.1664,85600.0
2014-12-22 13:40:00,38.54,38.55,38.54,38.54,29100.0,28.1664,28.1737,28.1664,28.1664,29100.0
2014-12-22 13:45:00,38.55,38.56,38.54,38.56,117000.0,28.1737,28.181,28.1664,28.181,117000.0
2014-12-22 13:50:00,38.55,38.56,38.54,38.55,39400.0,28.1737,28.181,28.1664,28.1737,39400.0
2014-12-22 13:55:00,38.55,38.56,38.54,38.56,82000.0,28.1737,28.181,28.1664,28.181,82000.0
2014-12-22 14:00:00,38.55,38.56,38.55,38.55,103000.0,28.1737,28.181,28.1737,28.1737,103000.0
2014-12-22 14:05:00,38.56,38.59,38.55,38.59,105200.0,28.181,28.2029,28.1737,28.2029,105200.0
2014-12-22 14:10:00,38.59,38.59,38.57,38.58,107400.0,28.2029,28.2029,28.1883,28.1956,107400.0
2014-12-22 14:15:00,38.57,38.59,38.56,38.56,100300.0,28.1883,28.2029,28.181,28.181,100300.0
2014-12-22 14:20:00,38.57,38.57,38.56,38.57,66800.0,28.1883,28.1883,28.181,28.1883,66800.0
2014-12-22 14:25:00,38.57,38.57,38.55,38.57,134300.0,28.1883,28.1883,28.1737,28.1883,134300.0
2014-12-22 14:30:00,38.57,38.57,38.55,38.56,176900.0,28.1883,28.1883,28.1737,28.181,176900.0
2014-12-22 14:35:00,38.55,38.56,38.54,38.54,190900.0,28.1737,28.181,28.1664,28.1664,190900.0
2014-12-22 14:40:00,38.54,38.55,38.53,38.54,163700.0,28.1664,28.1737,28.1591,28.1664,163700.0
2014-12-22 14:45:00,38.55,38.56,38.54,38.56,81400.0,28.1737,28.181,28.1664,28.181,81400.0
2014-12-22 14:50:00,38.55,38.56,38.54,38.54,71900.0,28.1737,28.181,28.1664,28.1664,71900.0
2014-12-22 14:55:00,38.55,38.55,38.52,38.53,66300.0,28.1737,28.1737,28.1517,28.1591,66300.0
2014-12-22 15:00:00,38.53,38.54,38.53,38.53,27100.0,28.1591,28.1664,28.1591,28.1591,27100.0
2014-12-22 15:05:00,38.54,38.55,38.52,38.53,64400.0,28.1664,28.1737,28.1517,28.1591,64400.0
2014-12-22 15:10:00,38.54,38.54,38.53,38.53,63600.0,28.1664,28.1664,28.1591,28.1591,63600.0
2014-12-22 15:15:00,38.52,38.54,38.52,38.54,200200.0,28.1517,28.1664,28.1517,28.1664,200200.0
2014-12-22 15:20:00,38.54,38.55,38.53,38.55,360700.0,28.1664,28.1737,28.1591,28.1737,360700.0
2014-12-22 15:25:00,38.55,38.55,38.53,38.54,256800.0,28.1737,28.1737,28.1591,28.1664,256800.0
2014-12-22 15:30:00,38.54,38.56,38.53,38.55,364200.0,28.1664,28.181,28.1591,28.1737,364200.0
2014-12-22 15:35:00,38.55,38.56,38.54,38.56,360200.0,28.1737,28.181,28.1664,28.181,360200.0
2014-12-22 15:40:00,38.56,38.56,38.55,38.56,373900.0,28.181,28.181,28.1737,28.181,373900.0
2014-12-22 15:45:00,38.56,38.57,38.54,38.55,758700.0,28.181,28.1883,28.1664,28.1737,758700.0
2014-12-22 15:50:00,38.54,38.56,38.53,38.55,1248400.0,28.1664,28.181,28.1591,28.1737,1248400.0
2014-12-22 15:55:00,38.55,38.6,38.54,38.59,1316000.0,28.1737,28.2102,28.1664,28.2029,1316000.0
2014-12-23 09:30:00,38.48,38.49,38.44,38.46,226200.0,28.1225,28.1298,28.0933,28.1079,226200.0
2014-12-23 09:35:00,38.47,38.49,38.46,38.47,126100.0,28.1152,28.1298,28.1079,28.1152,126100.0
2014-12-23 09:40:00,38.47,38.48,38.45,38.45,172700.0,28.1152,28.1225,28.1006,28.1006,172700.0
2014-12-23 09:45:00,38.46,38.46,38.42,38.42,84300.0,28.1079,28.1079,28.0787,28.0787,84300.0
2014-12-23 09:50:00,38.43,38.44,38.4,38.43,89300.0,28.086,28.0933,28.064,28.086,89300.0
2014-12-23 09:55:00,38.43,38.43,38.4,38.4,94300.0,28.086,28.086,28.064,28.064,94300.0
2014-12-23 10:00:00,38.41,38.42,38.39,38.41,86800.0,28.0714,28.0787,28.0567,28.0714,86800.0
2014-12-23 10:05:00,38.41,38.42,38.4,38.41,138200.0,28.0714,28.0787,28.064,28.0714,138200.0
2014-12-23 10:10:00,38.4,38.41,38.38,38.38,138700.0,28.064,28.0714,28.0494,28.0494,138700.0
2014-12-23 10:15:00,38.38,38.38,38.36,38.38,45100.0,28.0494,28.0494,28.0348,28.0494,45100.0
2014-12-23 10:20:00,38.38,38.41,38.38,38.41,65600.0,28.0494,28.0714,28.0494,28.0714,65600.0
2014-12-23 10:25:00,38.41,38.42,38.4,38.42,53700.0,28.0714,28.0787,28.064,28.0787,53700.0
2014-12-23 10:30:00,38.41,38.42,38.39,38.41,176100.0,28.0714,28.0787,28.0567,28.0714,176100.0
2014-12-23 10:35:00,38.4,38.41,38.37,38.38,127900.0,28.064,28.0714,28.0421,28.0494,127900.0
2014-12-23 10:40:00,38.38,38.39,38.37,38.38,111700.0,28.0494,28.0567,28.0421,28.0494,111700.0
2014-12-23 10:45:00,38.39,38.4,38.37,38.4,86700.0,28.0567,28.064,28.0421,28.064,86700.0
2014-12-23 10:50:00,38.4,38.41,38.39,38.41,84400.0,28.064,28.0714,28.0567,28.0714,84400.0
2014-12-23 10:55:00,38.4,38.41,38.38,38.4,60000.0,28.064,28.0714,28.0494,28.064,60000.0
2014-12-23 11:00:00,38.4,38.41,38.39,38.41,27400.0,28.064,28.0714,28.0567,28.0714,27400.0
2014-12-23 11:05:00,38.41,38.41,38.38,38.39,69900.0,28.0714,28.0714,28.0494,28.0567,69900.0
2014-12-23 11:10:00,38.39,38.39,38.37,38.37,175800.0,28.0567,28.0567,28.0421,28.0421,175800.0
2014-12-23 11:15:00,38.38,38.4,38.37,38.4,62700.0,28.0494,28.064,28.0421,28.064,62700.0
2014-12-23 11:20:00,38.4,38.41,38.39,38.41,102400.0,28.064,28.0714,28.0567,28.0714,102400.0
2014-12-23 11:25:00,38.41,38.42,38.4,38.41,65500.0,28.0714,28.0787,28.064,28.0714,65500.0
2014-12-23 11:30:00,38.4,38.44,38.4,38.44,138400.0,28.064,28.0933,28.064,28.0933,138400.0
2014-12-23 11:35:00,38.43,38.44,38.4,38.42,166500.0,28.086,28.0933,28.064,28.0787,166500.0
2014-12-23 11:40:00,38.42,38.44,38.42,38.44,46100.0,28.0787,28.0933,28.0787,28.0933,46100.0
2014-12-23 11:45:00,38.44,38.44,38.42,38.42,354000.0,28.0933,28.0933,28.0787,28.0787,354000.0
2014-12-23 11:50:00,38.43,38.43,38.39,38.42,305400.0,28.086,28.086,28.0567,28.0787,305400.0
2014-12-23 11:55:00,38.42,38.44,38.41,38.43,47500.0,28.0787,28.0933,28.0714,28.086,47500.0
2014-12-23 12:00:00,38.42,38.44,38.41,38.43,49100.0,28.0787,28.0933,28.0714,28.086,49100.0
2014-12-23 12:05:00,38.43,38.45,38.42,38.44,35100.0,28.086,28.1006,28.0787,28.0933,35100.0
2014-12-23 12:10:00,38.44,38.45,38.43,38.45,55300.0,28.0933,28.1006,28.086,28.1006,55300.0
2014-12-23 12:15:00,38.45,38.46,38.44,38.46,67600.0,28.1006,28.1079,28.0933,28.1079,67600.0
2014-12-23 12:20:00,38.46,38.46,38.45,38.45,48500.0,28.1079,28.1079,28.1006,28.1006,48500.0
2014-12-23 12:25:00,38.46,38.47,38.45,38.47,574800.0,28.1079,28.1152,28.1006,28.1152,574800.0
2014-12-23 12:30:00,38.47,38.49,38.46,38.49,802300.0,28.1152,28.1298,28.1079,28.1298,802300.0
2014-12-23 12:35:00,38.48,38.51,38.47,38.51,223200.0,28.1225,28.1444,28.1152,28.1444,223200.0
2014-12-23 12:40:00,38.51,38.51,38.49,38.51,560300.0,28.1444,28.1444,28.1298,28.1444,560300.0
2014-12-23 12:45:00,38.51,38.53,38.5,38.51,485600.0,28.1444,28.1591,28.1371,28.1444,485600.0
2014-12-23 12:50:00,38.51,38.51,38.48,38.49,176500.0,28.1444,28.1444,28.1225,28.1298,176500.0
2014-12-23 12:55:00,38.49,38.5,38.48,38.48,63700.0,28.1298,28.1371,28.1225,28.1225,63700.0
2014-12-23 13:00:00,38.48,38.5,38.47,38.47,72900.0,28.1225,28.1371,28.1152,28.1152,72900.0
2014-12-23 13:05:00,38.47,38.49,38.47,38.48,45200.0,28.1152,28.1298,28.1152,28.1225,45200.0
2014-12-23 13:10:00,38.48,38.5,38.47,38.5,50600.0,28.1225,28.1371,28.1152,28.1371,50600.0
2014-12-23 13:15:00,38.5,38.5,38.49,38.5,32700.0,28.1371,28.1371,28.1298,28.1371,32700.0
2014-12-23 13:20:00,38.5,38.5,38.48,38.48,79600.0,28.1371,28.1371,28.1225,28.1225,79600.0
2014-12-23 13:25:00,38.48,38.49,38.48,38.48,52900.0,28.1225,28.1298,28.1225,28.1225,52900.0
2014-12-23 13:30:00,38.49,38.5,38.48,38.5,37500.0,28.1298,28.1371,28.1225,28.1371,37500.0
2014-12-23 13:35:00,38.5,38.5,38.49,38.5,35200.0,28.1371,28.1371,28.1298,28.1371,35200.0
2014-12-23 13:40:00,38.5,38.5,38.49,38.5,43300.0,28.1371,28.1371,28.1298,28.1371,43300.0
2014-12-23 13:45:00,38.49,38.51,38.49,38.5,56400.0,28.1298,28.1444,28.1298,28.1371,56400.0
2014-12-23 13:50:00,38.51,38.51,38.5,38.5,62500.0,28.1444,28.1444,28.1371,28.1371,62500.0
2014-12-23 13:55:00,38.51,38.51,38.49,38.5,89700.0,28.1444,28.1444,28.1298,28.1371,89700.0
2014-12-23 14:00:00,38.49,38.5,38.48,38.48,47300.0,28.1298,28.1371,28.1225,28.1225,47300.0
2014-12-23 14:05:00,38.49,38.49,38.47,38.49,85000.0,28.1298,28.1298,28.1152,28.1298,85000.0
2014-12-23 14:10:00,38.49,38.5,38.48,38.5,48300.0,28.1298,28.1371,28.1225,28.1371,48300.0
2014-12-23 14:15:00,38.5,38.5,38.47,38.48,62200.0,28.1371,28.1371,28.1152,28.1225,62200.0
2014-12-23 14:20:00,38.48,38.48,38.46,38.47,38200.0,28.1225,28.1225,28.1079,28.1152,38200.0
2014-12-23 14:25:00,38.48,38.48,38.47,38.47,19500.0,28.1225,28.1225,28.1152,28.1152,19500.0
2014-12-23 14:30:00,38.47,38.48,38.46,38.47,40300.0,28.1152,28.1225,28.1079,28.1152,40300.0
2014-12-23 14:35:00,38.47,38.49,38.46,38.49,57300.0,28.1152,28.1298,28.1079,28.1298,57300.0
2014-12-23 14:40:00,38.49,38.49,38.47,38.48,138000.0,28.1298,28.1298,28.1152,28.1225,138000.0
2014-12-23 14:45:00,38.48,38.48,38.47,38.48,60300.0,28.1225,28.1225,28.1152,28.1225,60300.0
2014-12-23 14:50:00,38.48,38.48,38.46,38.48,136600.0,28.1225,28.1225,28.1079,28.1225,136600.0
2014-12-23 14:55:00,38.48,38.48,38.47,38.48,51700.0,28.1225,28.1225,28.1152,28.1225,51700.0
2014-12-23 15:00:00,38.48,38.49,38.47,38.47,45100.0,28.1225,28.1298,28.1152,28.1152,45100.0
2014-12-23 15:05:00,38.48,38.48,38.46,38.47,43900.0,28.1225,28.1225,28.1079,28.1152,43900.0
2014-12-23 15:10:00,38.46,38.47,38.45,38.45,63600.0,28.1079,28.1152,28.1006,28.1006,63600.0
2014-12-23 15:15:00,38.46,38.46,38.45,38.46,15900.0,28.1079,28.1079,28.1006,28.1079,15900.0
2014-12-23 15:20:00,38.46,38.46,38.43,38.43,46000.0,28.1079,28.1079,28.086,28.086,46000.0
2014-12-23 15:25:00,38.43,38.44,38.43,38.44,41700.0,28.086,28.0933,28.086,28.0933,41700.0
2014-12-23 15:30:00,38.43,38.43,38.41,38.41,64900.0,28.086,28.086,28.0714,28.0714,64900.0
2014-12-23 15:35:00,38.41,38.42,38.4,38.42,290900.0,28.0714,28.0787,28.064,28.0787,290900.0
2014-12-23 15:40:00,38.41,38.42,38.41,38.41,60100.0,28.0714,28.0787,28.0714,28.0714,60100.0
2014-12-23 15:45:00,38.41,38.42,38.39,38.4,183500.0,28.0714,28.0787,28.0567,28.064,183500.0
2014-12-23 15:50:00,38.41,38.42,38.4,38.42,246200.0,28.0714,28.0787,28.064,28.0787,246200.0
2014-12-23 15:55:00,38.41,38.43,38.39,38.41,233400.0,28.0714,28.086,28.0567,28.0714,233400.0
2014-12-24 09:30:00,38.41,38.53,38.4,38.5,175100.0,28.0714,28.1591,28.064,28.1371,175100.0
2014-12-24 09:35:00,38.5,38.5,38.49,38.49,44200.0,28.1371,28.1371,28.1298,28.1298,44200.0
2014-12-24 09:40:00,38.49,38.5,38.48,38.48,79400.0,28.1298,28.1371,28.1225,28.1225,79400.0
2014-12-24 09:45:00,38.48,38.5,38.48,38.49,90900.0,28.1225,28.1371,28.1225,28.1298,90900.0
2014-12-24 09:50:00,38.5,38.52,38.49,38.52,86300.0,28.1371,28.1517,28.1298,28.1517,86300.0
2014-12-24 09:55:00,38.51,38.52,38.5,38.52,87500.0,28.1444,28.1517,28.1371,28.1517,87500.0
2014-12-24 10:00:00,38.51,38.52,38.5,38.51,21600.0,28.1444,28.1517,28.1371,28.1444,21600.0
2014-12-24 10:05:00,38.51,38.53,38.51,38.51,120600.0,28.1444,28.1591,28.1444,28.1444,120600.0
2014-12-24 10:10:00,38.5,38.55,38.5,38.54,77800.0,28.1371,28.1737,28.1371,28.1664,77800.0
2014-12-24 10:15:00,38.54,38.55,38.53,38.55,65800.0,28.1664,28.1737,28.1591,28.1737,65800.0
2014-12-24 10:20:00,38.55,38.56,38.54,38.56,57400.0,28.1737,28.181,28.1664,28.181,57400.0
2014-12-24 10:25:00,38.56,38.57,38.55,38.57,49900.0,28.181,28.1883,28.1737,28.1883,49900.0
2014-12-24 10:30:00,38.57,38.57,38.56,38.57,124600.0,28.1883,28.1883,28.181,28.1883,124600.0
2014-12-24 10:35:00,38.57,38.6,38.56,38.59,221000.0,28.1883,28.2102,28.181,28.2029,221000.0
2014-12-24 10:40:00,38.59,38.59,38.58,38.59,40800.0,28.2029,28.2029,28.1956,28.2029,40800.0
2014-12-24 10:45:00,38.59,38.6,38.57,38.58,57300.0,28.2029,28.2102,28.1883,28.1956,57300.0
2014-12-24 10:50:00,38.57,38.6,38.57,38.6,32800.0,28.1883,28.2102,28.1883,28.2102,32800.0
2014-12-24 10:55:00,38.59,38.6,38.59,38.59,31900.0,28.2029,28.2102,28.2029,28.2029,31900.0
2014-12-24 11:00:00,38.59,38.61,38.59,38.59,91900.0,28.2029,28.2175,28.2029,28.2029,91900.0
2014-12-24 11:05:00,38.59,38.6,38.59,38.59,33500.0,28.2029,28.2102,28.2029,28.2029,33500.0
2014-12-24 11:10:00,38.6,38.61,38.6,38.6,90900.0,28.2102,28.2175,28.2102,28.2102,90900.0
2014-12-24 11:15:00,38.6,38.61,38.6,38.61,112600.0,28.2102,28.2175,28.2102,28.2175,112600.0
2014-12-24 11:20:00,38.61,38.61,38.6,38.61,66600.0,28.2175,28.2175,28.2102,28.2175,66600.0
2014-12-24 11:25:00,38.61,38.61,38.6,38.61,70600.0,28.2175,28.2175,28.2102,28.2175,70600.0
2014-12-24 11:30:00,38.61,38.62,38.6,38.62,41900.0,28.2175,28.2248,28.2102,28.2248,41900.0
2014-12-24 11:35:00,38.62,38.62,38.61,38.62,35300.0,28.2248,28.2248,28.2175,28.2248,35300.0
2014-12-24 11:40:00,38.61,38.62,38.61,38.62,61800.0,28.2175,28.2248,28.2175,28.2248,61800.0
2014-12-24 11:45:00,38.61,38.62,38.6,38.6,63300.0,28.2175,28.2248,28.2102,28.2102,63300.0
2014-12-24 11:50:00,38.61,38.61,38.6,38.6,135500.0,28.2175,28.2175,28.2102,28.2102,135500.0
2014-12-24 11:55:00,38.61,38.61,38.6,38.6,85900.0,28.2175,28.2175,28.2102,28.2102,85900.0
2014-12-24 12:00:00,38.6,38.61,38.59,38.59,81100.0,28.2102,28.2175,28.2029,28.2029,81100.0
2014-12-24 12:05:00,38.59,38.6,38.59,38.6,62700.0,28.2029,28.2102,28.2029,28.2102,62700.0
2014-12-24 12:10:00,38.6,38.61,38.59,38.61,25100.0,28.2102,28.2175,28.2029,28.2175,25100.0
2014-12-24 12:15:00,38.6,38.61,38.6,38.61,13500.0,28.2102,28.2175,28.2102,28.2175,13500.0
2014-12-24 12:20:00,38.6,38.61,38.6,38.6,63700.0,28.2102,28.2175,28.2102,28.2102,63700.0
2014-12-24 12:25:00,38.6,38.61,38.6,38.61,34100.0,28.2102,28.2175,28.2102,28.2175,34100.0
2014-12-24 12:30:00,38.61,38.62,38.6,38.61,63600.0,28.2175,28.2248,28.2102,28.2175,63600.0
2014-12-24 12:35:00,38.61,38.61,38.6,38.61,49600.0,28.2175,28.2175,28.2102,28.2175,49600.0
2014-12-24 12:40:00,38.61,38.61,38.6,38.61,32600.0,28.2175,28.2175,28.2102,28.2175,32600.0
2014-12-24 12:45:00,38.61,38.61,38.6,38.6,46200.0,28.2175,28.2175,28.2102,28.2102,46200.0
2014-12-24 12:50:00,38.6,38.61,38.59,38.59,64300.0,28.2102,28.2175,28.2029,28.2029,64300.0
2014-12-24 12:55:00,38.59,38.61,38.58,38.58,148000.0,28.2029,28.2175,28.1956,28.1956,148000.0
2014-12-26 09:30:00,38.71,38.75,38.64,38.71,200900.0,28.2906,28.3198,28.2394,28.2906,200900.0
2014-12-26 09:35:00,38.7,38.73,38.68,38.69,182200.0,28.2833,28.3052,28.2687,28.276,182200.0
2014-12-26 09:40:00,38.69,38.69,38.67,38.68,66100.0,28.276,28.276,28.2614,28.2687,66100.0
2014-12-26 09:45:00,38.68,38.69,38.67,38.68,76500.0,28.2687,28.276,28.2614,28.2687,76500.0
2014-12-26 09:50:00,38.68,38.71,38.68,38.71,39800.0,28.2687,28.2906,28.2687,28.2906,39800.0
2014-12-26 09:55:00,38.71,38.73,38.7,38.73,75800.0,28.2906,28.3052,28.2833,28.3052,75800.0
2014-12-26 10:00:00,38.73,38.74,38.72,38.74,82100.0,28.3052,28.3125,28.2979,28.3125,82100.0
2014-12-26 10:05:00,38.74,38.75,38.73,38.73,67800.0,28.3125,28.3198,28.3052,28.3052,67800.0
2014-12-26 10:10:00,38.73,38.74,38.72,38.73,60300.0,28.3052,28.3125,28.2979,28.3052,60300.0
2014-12-26 10:15:00,38.73,38.73,38.72,38.73,63700.0,28.3052,28.3052,28.2979,28.3052,63700.0
2014-12-26 10:20:00,38.73,38.73,38.72,38.73,24400.0,28.3052,28.3052,28.2979,28.3052,24400.0
2014-12-26 10:25:00,38.73,38.74,38.72,38.73,26500.0,28.3052,28.3125,28.2979,28.3052,26500.0
2014-12-26 10:30:00,38.74,38.74,38.73,38.74,28600.0,28.3125,28.3125,28.3052,28.3125,28600.0
2014-12-26 10:35:00,38.74,38.75,38.73,38.75,30200.0,28.3125,28.3198,28.3052,28.3198,30200.0
2014-12-26 10:40:00,38.75,38.75,38.73,38.74,43800.0,28.3198,28.3198,28.3052,28.3125,43800.0
2014-12-26 10:45:00,38.74,38.75,38.73,38.75,30800.0,28.3125,28.3198,28.3052,28.3198,30800.0
2014-12-26 10:50:00,38.74,38.76,38.74,38.75,21100.0,28.3125,28.3271,28.3125,28.3198,21100.0
2014-12-26 10:55:00,38.76,38.76,38.73,38.74,103700.0,28.3271,28.3271,28.3052,28.3125,103700.0
2014-12-26 11:00:00,38.74,38.75,38.73,38.75,27700.0,28.3125,28.3198,28.3052,28.3198,27700.0
2014-12-26 11:05:00,38.75,38.76,38.74,38.76,37400.0,28.3198,28.3271,28.3125,28.3271,37400.0
2014-12-26 11:10:00,38.76,38.76,38.75,38.76,20500.0,28.3271,28.3271,28.3198,28.3271,20500.0
2014-12-26 11:15:00,38.76,38.76,38.74,38.75,99000.0,28.3271,28.3271,28.3125,28.3198,99000.0
2014-12-26 11:20:00,38.75,38.76,38.74,38.76,31500.0,28.3198,28.3271,28.3125,28.3271,31500.0
2014-12-26 11:25:00,38.76,38.76,38.75,38.76,31900.0,28.3271,28.3271,28.3198,28.3271,31900.0
2014-12-26 11:30:00,38.76,38.76,38.75,38.76,33400.0,28.3271,28.3271,28.3198,28.3271,33400.0
2014-12-26 11:35:00,38.76,38.77,38.75,38.77,35400.0,28.3271,28.3345,28.3198,28.3345,35400.0
2014-12-26 11:40:00,38.77,38.77,38.75,38.76,25100.0,28.3345,28.3345,28.3198,28.3271,25100.0
2014-12-26 11:45:00,38.76,38.76,38.75,38.76,49400.0,28.3271,28.3271,28.3198,28.3271,49400.0
2014-12-26 11:50:00,38.76,38.76,38.75,38.76,24000.0,28.3271,28.3271,28.3198,28.3271,24000.0
2014-12-26 11:55:00,38.76,38.76,38.75,38.76,58400.0,28.3271,28.3271,28.3198,28.3271,58400.0
2014-12-26 12:00:00,38.76,38.77,38.76,38.77,22600.0,28.3271,28.3345,28.3271,28.3345,22600.0
2014-12-26 12:05:00,38.77,38.77,38.74,38.75,145400.0,28.3345,28.3345,28.3125,28.3198,145400.0
2014-12-26 12:10:00,38.75,38.75,38.74,38.75,31300.0,28.3198,28.3198,28.3125,28.3198,31300.0
2014-12-26 12:15:00,38.75,38.75,38.74,38.75,18800.0,28.3198,28.3198,28.3125,28.3198,18800.0
2014-12-26 12:20:00,38.75,38.75,38.74,38.75,44400.0,28.3198,28.3198,28.3125,28.3198,44400.0
2014-12-26 12:25:00,38.75,38.76,38.75,38.76,24700.0,28.3198,28.3271,28.3198,28.3271,24700.0
2014-12-26 12:30:00,38.76,38.76,38.75,38.76,29800.0,28.3271,28.3271,28.3198,28.3271,29800.0
2014-12-26 12:35:00,38.75,38.76,38.75,38.76,22700.0,28.3198,28.3271,28.3198,28.3271,22700.0
2014-12-26 12:40:00,38.76,38.76,38.75,38.76,45100.0,28.3271,28.3271,28.3198,28.3271,45100.0
2014-12-26 12:45:00,38.75,38.76,38.75,38.76,25900.0,28.3198,28.3271,28.3198,28.3271,25900.0
2014-12-26 12:50:00,38.76,38.76,38.75,38.75,28400.0,28.3271,28.3271,28.3198,28.3198,28400.0
2014-12-26 12:55:00,38.76,38.76,38.75,38.76,25400.0,28.3271,28.3271,28.3198,28.3271,25400.0
2014-12-26 13:00:00,38.76,38.76,38.75,38.76,41700.0,28.3271,28.3271,28.3198,28.3271,41700.0
2014-12-26 13:05:00,38.76,38.77,38.75,38.77,192700.0,28.3271,28.3345,28.3198,28.3345,192700.0
2014-12-26 13:10:00,38.77,38.77,38.76,38.77,109900.0,28.3345,28.3345,28.3271,28.3345,109900.0
2014-12-26 13:15:00,38.77,38.77,38.75,38.76,45800.0,28.3345,28.3345,28.3198,28.3271,45800.0
2014-12-26 13:20:00,38.76,38.77,38.75,38.77,30900.0,28.3271,28.3345,28.3198,28.3345,30900.0
2014-12-26 13:25:00,38.77,38.77,38.76,38.77,43100.0,28.3345,28.3345,28.3271,28.3345,43100.0
2014-12-26 13:30:00,38.77,38.79,38.76,38.77,127200.0,28.3345,28.3491,28.3271,28.3345,127200.0
2014-12-26 13:35:00,38.77,38.78,38.75,38.76,88200.0,28.3345,28.3418,28.3198,28.3271,88200.0
2014-12-26 13:40:00,38.76,38.76,38.75,38.76,23200.0,28.3271,28.3271,28.3198,28.3271,23200.0
2014-12-26 13:45:00,38.76,38.76,38.75,38.75,22300.0,28.3271,28.3271,28.3198,28.3198,22300.0
2014-12-26 13:50:00,38.76,38.76,38.75,38.76,80400.0,28.3271,28.3271,28.3198,28.3271,80400.0
2014-12-26 13:55:00,38.76,38.76,38.75,38.76,62400.0,28.3271,28.3271,28.3198,28.3271,62400.0
2014-12-26 14:00:00,38.76,38.76,38.75,38.76,56800.0,28.3271,28.3271,28.3198,28.3271,56800.0
2014-12-26 14:05:00,38.76,38.76,38.75,38.76,21800.0,28.3271,28.3271,28.3198,28.3271,21800.0
2014-12-26 14:10:00,38.75,38.76,38.73,38.73,64500.0,28.3198,28.3271,28.3052,28.3052,64500.0
2014-12-26 14:15:00,38.73,38.73,38.72,38.72,109300.0,28.3052,28.3052,28.2979,28.2979,109300.0
2014-12-26 14:20:00,38.73,38.73,38.72,38.72,24100.0,28.3052,28.3052,28.2979,28.2979,24100.0
2014-12-26 14:25:00,38.72,38.73,38.72,38.73,32800.0,28.2979,28.3052,28.2979,28.3052,32800.0
2014-12-26 14:30:00,38.72,38.73,38.72,38.73,78800.0,28.2979,28.3052,28.2979,28.3052,78800.0
2014-12-26 14:35:00,38.73,38.73,38.72,38.73,17700.0,28.3052,28.3052,28.2979,28.3052,17700.0
2014-12-26 14:40:00,38.73,38.73,38.72,38.73,13900.0,28.3052,28.3052,28.2979,28.3052,13900.0
2014-12-26 14:45:00,38.73,38.73,38.71,38.73,167100.0,28.3052,28.3052,28.2906,28.3052,167100.0
2014-12-26 14:50:00,38.73,38.73,38.72,38.73,50900.0,28.3052,28.3052,28.2979,28.3052,50900.0
2014-12-26 14:55:00,38.73,38.73,38.72,38.73,78000.0,28.3052,28.3052,28.2979,28.3052,78000.0
2014-12-26 15:00:00,38.73,38.73,38.72,38.72,19400.0,28.3052,28.3052,28.2979,28.2979,19400.0
2014-12-26 15:05:00,38.73,38.73,38.71,38.72,41200.0,28.3052,28.3052,28.2906,28.2979,41200.0
2014-12-26 15:10:00,38.72,38.73,38.71,38.73,27100.0,28.2979,28.3052,28.2906,28.3052,27100.0
2014-12-26 15:15:00,38.72,38.74,38.72,38.73,97500.0,28.2979,28.3125,28.2979,28.3052,97500.0
2014-12-26 15:20:00,38.73,38.74,38.73,38.73,20900.0,28.3052,28.3125,28.3052,28.3052,20900.0
2014-12-26 15:25:00,38.73,38.74,38.73,38.73,114300.0,28.3052,28.3125,28.3052,28.3052,114300.0
2014-12-26 15:30:00,38.74,38.74,38.73,38.73,164300.0,28.3125,28.3125,28.3052,28.3052,164300.0
2014-12-26 15:35:00,38.73,38.75,38.73,38.75,260400.0,28.3052,28.3198,28.3052,28.3198,260400.0
2014-12-26 15:40:00,38.75,38.75,38.74,38.74,41600.0,28.3198,28.3198,28.3125,28.3125,41600.0
2014-12-26 15:45:00,38.74,38.75,38.72,38.72,73500.0,28.3125,28.3198,28.2979,28.2979,73500.0
2014-12-26 15:50:00,38.72,38.73,38.71,38.72,73900.0,28.2979,28.3052,28.2906,28.2979,73900.0
2014-12-26 15:55:00,38.71,38.72,38.69,38.7,179700.0,28.2906,28.2979,28.276,28.2833,179700.0
2014-12-29 09:30:00,38.45,38.47,38.42,38.46,222700.0,28.1006,28.1152,28.0787,28.1079,222700.0
2014-12-29 09:35:00,38.46,38.47,38.44,38.45,175300.0,28.1079,28.1152,28.0933,28.1006,175300.0
2014-12-29 09:40:00,38.45,38.49,38.44,38.48,48300.0,28.1006,28.1298,28.0933,28.1225,48300.0
2014-12-29 09:45:00,38.48,38.48,38.45,38.47,64400.0,28.1225,28.1225,28.1006,28.1152,64400.0
2014-12-29 09:50:00,38.47,38.48,38.46,38.46,31300.0,28.1152,28.1225,28.1079,28.1079,31300.0
2014-12-29 09:55:00,38.47,38.48,38.44,38.44,49200.0,28.1152,28.1225,28.0933,28.0933,49200.0
2014-12-29 10:00:00,38.45,38.47,38.43,38.44,61600.0,28.1006,28.1152,28.086,28.0933,61600.0
2014-12-29 10:05:00,38.44,38.47,38.43,38.47,79700.0,28.0933,28.1152,28.086,28.1152,79700.0
2014-12-29 10:10:00,38.46,38.47,38.45,38.47,65400.0,28.1079,28.1152,28.1006,28.1152,65400.0
2014-12-29 10:15:00,38.47,38.48,38.45,38.46,39700.0,28.1152,28.1225,28.1006,28.1079,39700.0
2014-12-29 10:20:00,38.46,38.47,38.45,38.46,30600.0,28.1079,28.1152,28.1006,28.1079,30600.0
2014-12-29 10:25:00,38.45,38.46,38.44,38.45,32700.0,28.1006,28.1079,28.0933,28.1006,32700.0
2014-12-29 10:30:00,38.45,38.47,38.44,38.47,149600.0,28.1006,28.1152,28.0933,28.1152,149600.0
2014-12-29 10:35:00,38.47,38.52,38.47,38.5,51700.0,28.1152,28.1517,28.1152,28.1371,51700.0
2014-12-29 10:40:00,38.5,38.52,38.49,38.5,36500.0,28.1371,28.1517,28.1298,28.1371,36500.0
2014-12-29 10:45:00,38.49,38.52,38.49,38.51,37400.0,28.1298,28.1517,28.1298,28.1444,37400.0
2014-12-29 10:50:00,38.5,38.52,38.49,38.51,847800.0,28.1371,28.1517,28.1298,28.1444,847800.0
2014-12-29 10:55:00,38.51,38.53,38.49,38.5,392100.0,28.1444,28.1591,28.1298,28.1371,392100.0
2014-12-29 11:00:00,38.5,38.5,38.47,38.48,157600.0,28.1371,28.1371,28.1152,28.1225,157600.0
2014-12-29 11:05:00,38.48,38.5,38.47,38.5,54300.0,28.1225,28.1371,28.1152,28.1371,54300.0
2014-12-29 11:10:00,38.49,38.52,38.49,38.51,64600.0,28.1298,28.1517,28.1298,28.1444,64600.0
2014-12-29 11:15:00,38.51,38.52,38.47,38.49,39400.0,28.1444,28.1517,28.1152,28.1298,39400.0
2014-12-29 11:20:00,38.49,38.52,38.49,38.51,40400.0,28.1298,28.1517,28.1298,28.1444,40400.0
2014-12-29 11:25:00,38.5,38.54,38.5,38.53,78100.0,28.1371,28.1664,28.1371,28.1591,78100.0
2014-12-29 11:30:00,38.53,38.55,38.52,38.54,45700.0,28.1591,28.1737,28.1517,28.1664,45700.0
2014-12-29 11:35:00,38.54,38.56,38.53,38.53,90200.0,28.1664,28.181,28.1591,28.1591,90200.0
2014-12-29 11:40:00,38.54,38.55,38.53,38.55,19700.0,28.1664,28.1737,28.1591,28.1737,19700.0
2014-12-29 11:45:00,38.55,38.56,38.54,38.56,43300.0,28.1737,28.181,28.1664,28.181,43300.0
2014-12-29 11:50:00,38.55,38.56,38.54,38.55,25300.0,28.1737,28.181,28.1664,28.1737,25300.0
2014-12-29 11:55:00,38.55,38.55,38.53,38.53,66400.0,28.1737,28.1737,28.1591,28.1591,66400.0
2014-12-29 12:00:00,38.54,38.55,38.52,38.54,193900.0,28.1664,28.1737,28.1517,28.1664,193900.0
2014-12-29 12:05:00,38.53,38.54,38.51,38.53,38200.0,28.1591,28.1664,28.1444,28.1591,38200.0
2014-12-29 12:10:00,38.52,38.53,38.51,38.52,41500.0,28.1517,28.1591,28.1444,28.1517,41500.0
2014-12-29 12:15:00,38.52,38.52,38.5,38.52,96900.0,28.1517,28.1517,28.1371,28.1517,96900.0
2014-12-29 12:20:00,38.52,38.52,38.49,38.51,397400.0,28.1517,28.1517,28.1298,28.1444,397400.0
2014-12-29 12:25:00,38.5,38.52,38.5,38.5,98100.0,28.1371,28.1517,28.1371,28.1371,98100.0
2014-12-29 12:30:00,38.51,38.51,38.49,38.49,9300.0,28.1444,28.1444,28.1298,28.1298,9300.0
2014-12-29 12:35:00,38.5,38.51,38.49,38.5,27600.0,28.1371,28.1444,28.1298,28.1371,27600.0
2014-12-29 12:40:00,38.51,38.51,38.49,38.5,12700.0,28.1444,28.1444,28.1298,28.1371,12700.0
2014-12-29 12:45:00,38.5,38.51,38.49,38.51,23900.0,28.1371,28.1444,28.1298,28.1444,23900.0
2014-12-29 12:50:00,38.51,38.51,38.48,38.49,60300.0,28.1444,28.1444,28.1225,28.1298,60300.0
2014-12-29 12:55:00,38.49,38.5,38.48,38.48,24900.0,28.1298,28.1371,28.1225,28.1225,24900.0
2014-12-29 13:00:00,38.49,38.49,38.44,38.44,46900.0,28.1298,28.1298,28.0933,28.0933,46900.0
2014-12-29 13:05:00,38.44,38.47,38.44,38.45,54500.0,28.0933,28.1152,28.0933,28.1006,54500.0
2014-12-29 13:10:00,38.45,38.47,38.45,38.45,55700.0,28.1006,28.1152,28.1006,28.1006,55700.0
2014-12-29 13:15:00,38.45,38.47,38.45,38.47,43900.0,28.1006,28.1152,28.1006,28.1152,43900.0
2014-12-29 13:20:00,38.46,38.47,38.45,38.47,68600.0,28.1079,28.1152,28.1006,28.1152,68600.0
2014-12-29 13:25:00,38.47,38.48,38.46,38.48,18300.0,28.1152,28.1225,28.1079,28.1225,18300.0
2014-12-29 13:30:00,38.48,38.48,38.46,38.47,13700.0,28.1225,28.1225,28.1079,28.1152,13700.0
2014-12-29 13:35:00,38.47,38.48,38.46,38.47,26100.0,28.1152,28.1225,28.1079,28.1152,26100.0
2014-12-29 13:40:00,38.48,38.48,38.46,38.47,45100.0,28.1225,28.1225,28.1079,28.1152,45100.0
2014-12-29 13:45:00,38.48,38.48,38.44,38.45,60500.0,28.1225,28.1225,28.0933,28.1006,60500.0
2014-12-29 13:50:00,38.44,38.46,38.44,38.45,41500.0,28.0933,28.1079,28.0933,28.1006,41500.0
2014-12-29 13:55:00,38.45,38.46,38.43,38.45,74400.0,28.1006,28.1079,28.086,28.1006,74400.0
2014-12-29 14:00:00,38.46,38.46,38.45,38.45,22200.0,28.1079,28.1079,28.1006,28.1006,22200.0
2014-12-29 14:05:00,38.46,38.47,38.46,38.47,83900.0,28.1079,28.1152,28.1079,28.1152,83900.0
2014-12-29 14:10:00,38.47,38.47,38.46,38.47,67900.0,28.1152,28.1152,28.1079,28.1152,67900.0
2014-12-29 14:15:00,38.46,38.47,38.46,38.46,132000.0,28.1079,28.1152,28.1079,28.1079,132000.0
2014-12-29 14:20:00,38.47,38.47,38.45,38.46,169800.0,28.1152,28.1152,28.1006,28.1079,169800.0
2014-12-29 14:25:00,38.47,38.47,38.46,38.47,37600.0,28.1152,28.1152,28.1079,28.1152,37600.0
2014-12-29 14:30:00,38.47,38.48,38.46,38.46,70400.0,28.1152,28.1225,28.1079,28.1079,70400.0
2014-12-29 14:35:00,38.47,38.47,38.45,38.46,201500.0,28.1152,28.1152,28.1006,28.1079,201500.0
2014-12-29 14:40:00,38.45,38.46,38.45,38.46,52800.0,28.1006,28.1079,28.1006,28.1079,52800.0
2014-12-29 14:45:00,38.45,38.47,38.45,38.47,42400.0,28.1006,28.1152,28.1006,28.1152,42400.0
2014-12-29 14:50:00,38.47,38.48,38.46,38.46,273800.0,28.1152,28.1225,28.1079,28.1079,273800.0
2014-12-29 14:55:00,38.47,38.48,38.45,38.47,624000.0,28.1152,28.1225,28.1006,28.1152,624000.0
2014-12-29 15:00:00,38.47,38.48,38.47,38.48,100500.0,28.1152,28.1225,28.1152,28.1225,100500.0
2014-12-29 15:05:00,38.48,38.49,38.47,38.49,144600.0,28.1225,28.1298,28.1152,28.1298,144600.0
2014-12-29 15:10:00,38.49,38.49,38.47,38.47,109700.0,28.1298,28.1298,28.1152,28.1152,109700.0
2014-12-29 15:15:00,38.47,38.48,38.46,38.48,72400.0,28.1152,28.1225,28.1079,28.1225,72400.0
2014-12-29 15:20:00,38.48,38.48,38.47,38.48,101800.0,28.1225,28.1225,28.1152,28.1225,101800.0
2014-12-29 15:25:00,38.47,38.49,38.47,38.48,59800.0,28.1152,28.1298,28.1152,28.1225,59800.0
2014-12-29 15:30:00,38.48,38.49,38.47,38.49,58900.0,28.1225,28.1298,28.1152,28.1298,58900.0
2014-12-29 15:35:00,38.49,38.49,38.48,38.49,98800.0,28.1298,28.1298,28.1225,28.1298,98800.0
2014-12-29 15:40:00,38.49,38.5,38.48,38.5,57800.0,28.1298,28.1371,28.1225,28.1371,57800.0
2014-12-29 15:45:00,38.5,38.5,38.49,38.5,96500.0,28.1371,28.1371,28.1298,28.1371,96500.0
2014-12-29 15:50:00,38.5,38.5,38.48,38.48,165700.0,28.1371,28.1371,28.1225,28.1225,165700.0
2014-12-29 15:55:00,38.48,38.49,38.44,38.45,209800.0,28.1225,28.1298,28.0933,28.1006,209800.0
2014-12-30 09:30:00,38.19,38.23,38.19,38.22,141500.0,27.9106,27.9398,27.9106,27.9325,141500.0
2014-12-30 09:35:00,38.22,38.23,38.2,38.21,144900.0,27.9325,27.9398,27.9179,27.9252,144900.0
2014-12-30 09:40:00,38.2,38.22,38.19,38.21,118200.0,27.9179,27.9325,27.9106,27.9252,118200.0
2014-12-30 09:45:00,38.22,38.22,38.17,38.18,138100.0,27.9325,27.9325,27.896,27.9033,138100.0
2014-12-30 09:50:00,38.18,38.21,38.18,38.2,61000.0,27.9033,27.9252,27.9033,27.9179,61000.0
2014-12-30 09:55:00,38.21,38.21,38.18,38.18,239500.0,27.9252,27.9252,27.9033,27.9033,239500.0
2014-12-30 10:00:00,38.18,38.19,38.15,38.16,144600.0,27.9033,27.9106,27.8813,27.8886,144600.0
2014-12-30 10:05:00,38.16,38.17,38.14,38.16,70800.0,27.8886,27.896,27.874,27.8886,70800.0
2014-12-30 10:10:00,38.17,38.17,38.15,38.16,38100.0,27.896,27.896,27.8813,27.8886,38100.0
2014-12-30 10:15:00,38.16,38.17,38.14,38.15,55600.0,27.8886,27.896,27.874,27.8813,55600.0
2014-12-30 10:20:00,38.15,38.16,38.12,38.12,58900.0,27.8813,27.8886,27.8594,27.8594,58900.0
2014-12-30 10:25:00,38.13,38.14,38.11,38.13,479100.0,27.8667,27.874,27.8521,27.8667,479100.0
2014-12-30 10:30:00,38.13,38.15,38.12,38.14,51100.0,27.8667,27.8813,27.8594,27.874,51100.0
2014-12-30 10:35:00,38.14,38.16,38.13,38.15,21600.0,27.874,27.8886,27.8667,27.8813,21600.0
2014-12-30 10:40:00,38.15,38.16,38.14,38.15,50800.0,27.8813,27.8886,27.874,27.8813,50800.0
2014-12-30 10:45:00,38.15,38.16,38.14,38.16,51100.0,27.8813,27.8886,27.874,27.8886,51100.0
2014-12-30 10:50:00,38.16,38.16,38.14,38.15,94600.0,27.8886,27.8886,27.874,27.8813,94600.0
2014-12-30 10:55:00,38.15,38.16,38.14,38.15,57200.0,27.8813,27.8886,27.874,27.8813,57200.0
2014-12-30 11:00:00,38.15,38.17,38.14,38.16,130500.0,27.8813,27.896,27.874,27.8886,130500.0
2014-12-30 11:05:00,38.16,38.16,38.13,38.15,221100.0,27.8886,27.8886,27.8667,27.8813,221100.0
2014-12-30 11:10:00,38.15,38.15,38.09,38.1,100600.0,27.8813,27.8813,27.8375,27.8448,100600.0
2014-12-30 11:15:00,38.1,38.13,38.09,38.12,383500.0,27.8448,27.8667,27.8375,27.8594,383500.0
2014-12-30 11:20:00,38.12,38.14,38.1,38.12,120800.0,27.8594,27.874,27.8448,27.8594,120800.0
2014-12-30 11:25:00,38.12,38.17,38.11,38.14,109500.0,27.8594,27.896,27.8521,27.874,109500.0
2014-12-30 11:30:00,38.14,38.15,38.09,38.12,257000.0,27.874,27.8813,27.8375,27.8594,257000.0
2014-12-30 11:35:00,38.12,38.17,38.12,38.17,87500.0,27.8594,27.896,27.8594,27.896,87500.0
2014-12-30 11:40:00,38.17,38.17,38.14,38.14,38000.0,27.896,27.896,27.874,27.874,38000.0
2014-12-30 11:45:00,38.14,38.16,38.14,38.15,82000.0,27.874,27.8886,27.874,27.8813,82000.0
2014-12-30 11:50:00,38.14,38.16,38.13,38.14,51800.0,27.874,27.8886,27.8667,27.874,51800.0
2014-12-30 11:55:00,38.14,38.15,38.13,38.14,42500.0,27.874,27.8813,27.8667,27.874,42500.0
2014-12-30 12:00:00,38.14,38.17,38.14,38.17,86800.0,27.874,27.896,27.874,27.896,86800.0
2014-12-30 12:05:00,38.16,38.17,38.16,38.17,100200.0,27.8886,27.896,27.8886,27.896,100200.0
2014-12-30 12:10:00,38.16,38.18,38.16,38.17,73400.0,27.8886,27.9033,27.8886,27.896,73400.0
2014-12-30 12:15:00,38.17,38.17,38.16,38.17,29600.0,27.896,27.896,27.8886,27.896,29600.0
2014-12-30 12:20:00,38.17,38.17,38.15,38.17,30700.0,27.896,27.896,27.8813,27.896,30700.0
2014-12-30 12:25:00,38.16,38.17,38.16,38.17,27000.0,27.8886,27.896,27.8886,27.896,27000.0
2014-12-30 12:30:00,38.16,38.18,38.16,38.17,37700.0,27.8886,27.9033,27.8886,27.896,37700.0
2014-12-30 12:35:00,38.18,38.18,38.15,38.15,46600.0,27.9033,27.9033,27.8813,27.8813,46600.0
2014-12-30 12:40:00,38.15,38.16,38.11,38.12,48900.0,27.8813,27.8886,27.8521,27.8594,48900.0
2014-12-30 12:45:00,38.13,38.16,38.12,38.16,29500.0,27.8667,27.8886,27.8594,27.8886,29500.0
2014-12-30 12:50:00,38.16,38.17,38.15,38.17,17500.0,27.8886,27.896,27.8813,27.896,17500.0
2014-12-30 12:55:00,38.16,38.17,38.15,38.16,17400.0,27.8886,27.896,27.8813,27.8886,17400.0
2014-12-30 13:00:00,38.15,38.16,38.14,38.15,201800.0,27.8813,27.8886,27.874,27.8813,201800.0
2014-12-30 13:05:00,38.14,38.15,38.14,38.15,138200.0,27.874,27.8813,27.874,27.8813,138200.0
2014-12-30 13:10:00,38.15,38.16,38.14,38.16,56900.0,27.8813,27.8886,27.874,27.8886,56900.0
2014-12-30 13:15:00,38.16,38.16,38.14,38.15,90100.0,27.8886,27.8886,27.874,27.8813,90100.0
2014-12-30 13:20:00,38.15,38.16,38.14,38.15,59800.0,27.8813,27.8886,27.874,27.8813,59800.0
2014-12-30 13:25:00,38.16,38.16,38.13,38.13,86500.0,27.8886,27.8886,27.8667,27.8667,86500.0
2014-12-30 13:30:00,38.13,38.16,38.13,38.14,102700.0,27.8667,27.8886,27.8667,27.874,102700.0
2014-12-30 13:35:00,38.14,38.14,38.13,38.14,68400.0,27.874,27.874,27.8667,27.874,68400.0
2014-12-30 13:40:00,38.14,38.14,38.09,38.11,88700.0,27.874,27.874,27.8375,27.8521,88700.0
2014-12-30 13:45:00,38.1,38.12,38.1,38.12,40100.0,27.8448,27.8594,27.8448,27.8594,40100.0
2014-12-30 13:50:00,38.12,38.12,38.1,38.1,60400.0,27.8594,27.8594,27.8448,27.8448,60400.0
2014-12-30 13:55:00,38.1,38.12,38.1,38.11,28900.0,27.8448,27.8594,27.8448,27.8521,28900.0
2014-12-30 14:00:00,38.11,38.11,38.1,38.1,31400.0,27.8521,27.8521,27.8448,27.8448,31400.0
2014-12-30 14:05:00,38.11,38.12,38.1,38.12,60200.0,27.8521,27.8594,27.8448,27.8594,60200.0
2014-12-30 14:10:00,38.12,38.12,38.11,38.12,38500.0,27.8594,27.8594,27.8521,27.8594,38500.0
2014-12-30 14:15:00,38.12,38.12,38.1,38.11,65300.0,27.8594,27.8594,27.8448,27.8521,65300.0
2014-12-30 14:20:00,38.12,38.13,38.11,38.12,70700.0,27.8594,27.8667,27.8521,27.8594,70700.0
2014-12-30 14:25:00,38.12,38.13,38.11,38.13,23600.0,27.8594,27.8667,27.8521,27.8667,23600.0
2014-12-30 14:30:00,38.13,38.13,38.12,38.12,80200.0,27.8667,27.8667,27.8594,27.8594,80200.0
2014-12-30 14:35:00,38.13,38.14,38.12,38.14,46600.0,27.8667,27.874,27.8594,27.874,46600.0
2014-12-30 14:40:00,38.14,38.14,38.13,38.14,176900.0,27.874,27.874,27.8667,27.874,176900.0
2014-12-30 14:45:00,38.14,38.14,38.12,38.14,64400.0,27.874,27.874,27.8594,27.874,64400.0
2014-12-30 14:50:00,38.13,38.14,38.13,38.13,33700.0,27.8667,27.874,27.8667,27.8667,33700.0
2014-12-30 14:55:00,38.13,38.14,38.12,38.12,49000.0,27.8667,27.874,27.8594,27.8594,49000.0
2014-12-30 15:00:00,38.13,38.13,38.11,38.12,34500.0,27.8667,27.8667,27.8521,27.8594,34500.0
2014-12-30 15:05:00,38.13,38.14,38.12,38.12,85800.0,27.8667,27.874,27.8594,27.8594,85800.0
2014-12-30 15:10:00,38.12,38.13,38.11,38.11,79500.0,27.8594,27.8667,27.8521,27.8521,79500.0
2014-12-30 15:15:00,38.12,38.12,38.1,38.11,43400.0,27.8594,27.8594,27.8448,27.8521,43400.0
2014-12-30 15:20:00,38.1,38.12,38.1,38.12,159200.0,27.8448,27.8594,27.8448,27.8594,159200.0
2014-12-30 15:25:00,38.11,38.12,38.11,38.12,69500.0,27.8521,27.8594,27.8521,27.8594,69500.0
2014-12-30 15:30:00,38.12,38.13,38.11,38.13,60400.0,27.8594,27.8667,27.8521,27.8667,60400.0
2014-12-30 15:35:00,38.12,38.15,38.12,38.15,63800.0,27.8594,27.8813,27.8594,27.8813,63800.0
2014-12-30 15:40:00,38.15,38.15,38.13,38.15,128800.0,27.8813,27.8813,27.8667,27.8813,128800.0
2014-12-30 15:45:00,38.14,38.15,38.13,38.14,76400.0,27.874,27.8813,27.8667,27.874,76400.0
2014-12-30 15:50:00,38.13,38.14,38.12,38.12,61500.0,27.8667,27.874,27.8594,27.8594,61500.0
2014-12-30 15:55:00,38.13,38.14,38.1,38.11,1378800.0,27.8667,27.874,27.8448,27.8521,1378800.0
2014-12-31 09:30:00,38.22,38.28,38.17,38.18,131100.0,27.9325,27.9763,27.896,27.9033,131100.0
2014-12-31 09:35:00,38.18,38.19,38.17,38.19,144200.0,27.9033,27.9106,27.896,27.9106,144200.0
2014-12-31 09:40:00,38.19,38.19,38.14,38.14,157100.0,27.9106,27.9106,27.874,27.874,157100.0
2014-12-31 09:45:00,38.15,38.16,38.14,38.16,25300.0,27.8813,27.8886,27.874,27.8886,25300.0
2014-12-31 09:50:00,38.16,38.17,38.14,38.16,68700.0,27.8886,27.896,27.874,27.8886,68700.0
2014-12-31 09:55:00,38.16,38.17,38.16,38.17,58400.0,27.8886,27.896,27.8886,27.896,58400.0
2014-12-31 10:00:00,38.16,38.2,38.16,38.19,65200.0,27.8886,27.9179,27.8886,27.9106,65200.0
2014-12-31 10:05:00,38.2,38.22,38.19,38.21,88100.0,27.9179,27.9325,27.9106,27.9252,88100.0
2014-12-31 10:10:00,38.21,38.22,38.2,38.2,55200.0,27.9252,27.9325,27.9179,27.9179,55200.0
2014-12-31 10:15:00,38.21,38.22,38.2,38.21,75400.0,27.9252,27.9325,27.9179,27.9252,75400.0
2014-12-31 10:20:00,38.22,38.24,38.21,38.21,384700.0,27.9325,27.9471,27.9252,27.9252,384700.0
2014-12-31 10:25:00,38.22,38.23,38.21,38.22,51400.0,27.9325,27.9398,27.9252,27.9325,51400.0
2014-12-31 10:30:00,38.23,38.23,38.21,38.22,59900.0,27.9398,27.9398,27.9252,27.9325,59900.0
2014-12-31 10:35:00,38.21,38.22,38.21,38.22,40200.0,27.9252,27.9325,27.9252,27.9325,40200.0
2014-12-31 10:40:00,38.21,38.22,38.21,38.22,55500.0,27.9252,27.9325,27.9252,27.9325,55500.0
2014-12-31 10:45:00,38.22,38.22,38.19,38.19,96600.0,27.9325,27.9325,27.9106,27.9106,96600.0
2014-12-31 10:50:00,38.19,38.21,38.19,38.2,44100.0,27.9106,27.9252,27.9106,27.9179,44100.0
2014-12-31 10:55:00,38.21,38.21,38.2,38.2,121600.0,27.9252,27.9252,27.9179,27.9179,121600.0
2014-12-31 11:00:00,38.2,38.21,38.19,38.19,81800.0,27.9179,27.9252,27.9106,27.9106,81800.0
2014-12-31 11:05:00,38.2,38.2,38.18,38.18,83000.0,27.9179,27.9179,27.9033,27.9033,83000.0
2014-12-31 11:10:00,38.18,38.19,38.18,38.19,90400.0,27.9033,27.9106,27.9033,27.9106,90400.0
2014-12-31 11:15:00,38.19,38.19,38.18,38.18,75400.0,27.9106,27.9106,27.9033,27.9033,75400.0
2014-12-31 11:20:00,38.18,38.19,38.16,38.17,131300.0,27.9033,27.9106,27.8886,27.896,131300.0
2014-12-31 11:25:00,38.17,38.17,38.15,38.16,108500.0,27.896,27.896,27.8813,27.8886,108500.0
2014-12-31 11:30:00,38.16,38.17,38.15,38.16,86000.0,27.8886,27.896,27.8813,27.8886,86000.0
2014-12-31 11:35:00,38.17,38.19,38.16,38.18,74200.0,27.896,27.9106,27.8886,27.9033,74200.0
2014-12-31 11:40:00,38.17,38.18,38.16,38.16,319000.0,27.896,27.9033,27.8886,27.8886,319000.0
2014-12-31 11:45:00,38.16,38.17,38.15,38.16,64700.0,27.8886,27.896,27.8813,27.8886,64700.0
2014-12-31 11:50:00,38.16,38.16,38.13,38.14,70500.0,27.8886,27.8886,27.8667,27.874,70500.0
2014-12-31 11:55:00,38.14,38.14,38.13,38.14,97900.0,27.874,27.874,27.8667,27.874,97900.0
2014-12-31 12:00:00,38.14,38.14,38.07,38.08,109100.0,27.874,27.874,27.8229,27.8302,109100.0
2014-12-31 12:05:00,38.08,38.1,38.07,38.1,197800.0,27.8302,27.8448,27.8229,27.8448,197800.0
2014-12-31 12:10:00,38.1,38.1,38.07,38.08,123100.0,27.8448,27.8448,27.8229,27.8302,123100.0
2014-12-31 12:15:00,38.08,38.1,38.07,38.09,87800.0,27.8302,27.8448,27.8229,27.8375,87800.0
2014-12-31 12:20:00,38.09,38.1,38.05,38.06,51400.0,27.8375,27.8448,27.8083,27.8156,51400.0
2014-12-31 12:25:00,38.06,38.06,38.01,38.04,95600.0,27.8156,27.8156,27.779,27.8009,95600.0
2014-12-31 12:30:00,38.04,38.05,38.02,38.02,86500.0,27.8009,27.8083,27.7863,27.7863,86500.0
2014-12-31 12:35:00,38.02,38.04,38.02,38.02,61600.0,27.7863,27.8009,27.7863,27.7863,61600.0
2014-12-31 12:40:00,38.02,38.03,38.01,38.02,57100.0,27.7863,27.7936,27.779,27.7863,57100.0
2014-12-31 12:45:00,38.02,38.03,38.02,38.02,63200.0,27.7863,27.7936,27.7863,27.7863,63200.0
2014-12-31 12:50:00,38.02,38.03,38.0,38.02,123800.0,27.7863,27.7936,27.7717,27.7863,123800.0
2014-12-31 12:55:00,38.02,38.04,38.02,38.02,81500.0,27.7863,27.8009,27.7863,27.7863,81500.0
2014-12-31 13:00:00,38.02,38.07,38.02,38.07,334400.0,27.7863,27.8229,27.7863,27.8229,334400.0
2014-12-31 13:05:00,38.07,38.08,38.06,38.08,247900.0,27.8229,27.8302,27.8156,27.8302,247900.0
2014-12-31 13:10:00,38.08,38.08,38.07,38.07,42700.0,27.8302,27.8302,27.8229,27.8229,42700.0
2014-12-31 13:15:00,38.07,38.08,38.07,38.07,58200.0,27.8229,27.8302,27.8229,27.8229,58200.0
2014-12-31 13:20:00,38.07,38.08,38.06,38.06,128200.0,27.8229,27.8302,27.8156,27.8156,128200.0
2014-12-31 13:25:00,38.07,38.08,38.06,38.08,77000.0,27.8229,27.8302,27.8156,27.8302,77000.0
2014-12-31 13:30:00,38.08,38.08,38.07,38.08,65600.0,27.8302,27.8302,27.8229,27.8302,65600.0
2014-12-31 13:35:00,38.08,38.09,38.07,38.09,50700.0,27.8302,27.8375,27.8229,27.8375,50700.0
2014-12-31 13:40:00,38.08,38.1,38.08,38.09,259700.0,27.8302,27.8448,27.8302,27.8375,259700.0
2014-12-31 13:45:00,38.09,38.1,38.09,38.09,40700.0,27.8375,27.8448,27.8375,27.8375,40700.0
2014-12-31 13:50:00,38.09,38.1,38.06,38.06,163500.0,27.8375,27.8448,27.8156,27.8156,163500.0
2014-12-31 13:55:00,38.07,38.07,38.05,38.06,252000.0,27.8229,27.8229,27.8083,27.8156,252000.0
2014-12-31 14:00:00,38.05,38.06,38.05,38.05,86200.0,27.8083,27.8156,27.8083,27.8083,86200.0
2014-12-31 14:05:00,38.05,38.06,38.03,38.04,325800.0,27.8083,27.8156,27.7936,27.8009,325800.0
2014-12-31 14:10:00,38.04,38.04,38.01,38.02,247700.0,27.8009,27.8009,27.779,27.7863,247700.0
2014-12-31 14:15:00,38.02,38.02,37.98,38.0,170900.0,27.7863,27.7863,27.7571,27.7717,170900.0
2014-12-31 14:20:00,37.99,37.99,37.94,37.96,96200.0,27.7644,27.7644,27.7279,27.7425,96200.0
2014-12-31 14:25:00,37.97,37.99,37.96,37.98,89600.0,27.7498,27.7644,27.7425,27.7571,89600.0
2014-12-31 14:30:00,37.98,37.99,37.98,37.98,27800.0,27.7571,27.7644,27.7571,27.7571,27800.0
2014-12-31 14:35:00,37.98,37.99,37.94,37.95,110100.0,27.7571,27.7644,27.7279,27.7352,110100.0
2014-12-31 14:40:00,37.95,37.95,37.92,37.94,110100.0,27.7352,27.7352,27.7132,27.7279,110100.0
2014-12-31 14:45:00,37.95,37.96,37.93,37.96,124900.0,27.7352,27.7425,27.7206,27.7425,124900.0
2014-12-31 14:50:00,37.95,37.97,37.95,37.95,83000.0,27.7352,27.7498,27.7352,27.7352,83000.0
2014-12-31 14:55:00,37.95,37.97,37.95,37.97,143000.0,27.7352,27.7498,27.7352,27.7498,143000.0
2014-12-31 15:00:00,37.97,37.97,37.92,37.93,128200.0,27.7498,27.7498,27.7132,27.7206,128200.0
2014-12-31 15:05:00,37.93,37.93,37.92,37.92,73200.0,27.7206,27.7206,27.7132,27.7132,73200.0
2014-12-31 15:10:00,37.93,37.95,37.92,37.95,94000.0,27.7206,27.7352,27.7132,27.7352,94000.0
2014-12-31 15:15:00,37.95,37.97,37.94,37.97,36900.0,27.7352,27.7498,27.7279,27.7498,36900.0
2014-12-31 15:20:00,37.97,37.98,37.95,37.98,123700.0,27.7498,27.7571,27.7352,27.7571,123700.0
2014-12-31 15:25:00,37.98,37.98,37.96,37.97,45400.0,27.7571,27.7571,27.7425,27.7498,45400.0
2014-12-31 15:30:00,37.97,37.97,37.95,37.95,106000.0,27.7498,27.7498,27.7352,27.7352,106000.0
2014-12-31 15:35:00,37.95,37.96,37.94,37.94,117200.0,27.7352,27.7425,27.7279,27.7279,117200.0
2014-12-31 15:40:00,37.94,37.95,37.92,37.93,75500.0,27.7279,27.7352,27.7132,27.7206,75500.0
2014-12-31 15:45:00,37.92,37.93,37.89,37.89,55600.0,27.7132,27.7206,27.6913,27.6913,55600.0
2014-12-31 15:50:00,37.89,37.9,37.85,37.9,201400.0,27.6913,27.6986,27.6621,27.6986,201400.0
2014-12-31 15:55:00,37.89,37.94,37.86,37.87,235300.0,27.6913,27.7279,27.6694,27.6767,235300.0
2015-01-02 09:30:00,37.95,38.02,37.95,37.99,125100.0,27.7352,27.7863,27.7352,27.7644,125100.0
2015-01-02 09:35:00,37.99,38.02,37.98,38.01,21700.0,27.7644,27.7863,27.7571,27.779,21700.0
2015-01-02 09:40:00,38.02,38.04,37.99,38.02,28500.0,27.7863,27.8009,27.7644,27.7863,28500.0
2015-01-02 09:45:00,38.02,38.02,37.98,37.99,130700.0,27.7863,27.7863,27.7571,27.7644,130700.0
2015-01-02 09:50:00,37.99,38.01,37.95,37.95,37500.0,27.7644,27.779,27.7352,27.7352,37500.0
2015-01-02 09:55:00,37.95,37.98,37.94,37.97,14400.0,27.7352,27.7571,27.7279,27.7498,14400.0
2015-01-02 10:00:00,37.97,37.99,37.92,37.95,123400.0,27.7498,27.7644,27.7132,27.7352,123400.0
2015-01-02 10:05:00,37.95,37.96,37.91,37.94,40600.0,27.7352,27.7425,27.7059,27.7279,40600.0
2015-01-02 10:10:00,37.94,37.98,37.93,37.97,36300.0,27.7279,27.7571,27.7206,27.7498,36300.0
2015-01-02 10:15:00,37.96,37.96,37.89,37.89,56100.0,27.7425,27.7425,27.6913,27.6913,56100.0
2015-01-02 10:20:00,37.89,37.9,37.87,37.9,40200.0,27.6913,27.6986,27.6767,27.6986,40200.0
2015-01-02 10:25:00,37.9,37.93,37.89,37.9,63700.0,27.6986,27.7206,27.6913,27.6986,63700.0
2015-01-02 10:30:00,37.9,37.9,37.84,37.86,170500.0,27.6986,27.6986,27.6548,27.6694,170500.0
2015-01-02 10:35:00,37.86,37.87,37.78,37.78,28200.0,27.6694,27.6767,27.6109,27.6109,28200.0
2015-01-02 10:40:00,37.78,37.79,37.74,37.76,33400.0,27.6109,27.6182,27.5817,27.5963,33400.0
2015-01-02 10:45:00,37.76,37.82,37.76,37.81,47600.0,27.5963,27.6402,27.5963,27.6329,47600.0
2015-01-02 10:50:00,37.82,37.82,37.78,37.81,30500.0,27.6402,27.6402,27.6109,27.6329,30500.0
2015-01-02 10:55:00,37.81,37.85,37.8,37.82,30300.0,27.6329,27.6621,27.6255,27.6402,30300.0
2015-01-02 11:00:00,37.82,37.82,37.75,37.75,88700.0,27.6402,27.6402,27.589,27.589,88700.0
2015-01-02 11:05:00,37.75,37.77,37.72,37.75,44100.0,27.589,27.6036,27.5671,27.589,44100.0
2015-01-02 11:10:00,37.74,37.75,37.69,37.73,83800.0,27.5817,27.589,27.5452,27.5744,83800.0
2015-01-02 11:15:00,37.74,37.76,37.71,37.75,157700.0,27.5817,27.5963,27.5598,27.589,157700.0
2015-01-02 11:20:00,37.75,37.77,37.72,37.76,46200.0,27.589,27.6036,27.5671,27.5963,46200.0
2015-01-02 11:25:00,37.76,37.8,37.76,37.78,78000.0,27.5963,27.6255,27.5963,27.6109,78000.0
2015-01-02 11:30:00,37.78,37.8,37.75,37.76,100100.0,27.6109,27.6255,27.589,27.5963,100100.0
2015-01-02 11:35:00,37.76,37.77,37.71,37.72,191900.0,27.5963,27.6036,27.5598,27.5671,191900.0
2015-01-02 11:40:00,37.71,37.73,37.69,37.69,71000.0,27.5598,27.5744,27.5452,27.5452,71000.0
2015-01-02 11:45:00,37.69,37.72,37.69,37.71,41800.0,27.5452,27.5671,27.5452,27.5598,41800.0
2015-01-02 11:50:00,37.71,37.71,37.67,37.7,106200.0,27.5598,27.5598,27.5305,27.5525,106200.0
2015-01-02 11:55:00,37.7,37.71,37.69,37.7,25300.0,27.5525,27.5598,27.5452,27.5525,25300.0
2015-01-02 12:00:00,37.7,37.75,37.7,37.74,59200.0,27.5525,27.589,27.5525,27.5817,59200.0
2015-01-02 12:05:00,37.73,37.75,37.72,37.75,26300.0,27.5744,27.589,27.5671,27.589,26300.0
2015-01-02 12:10:00,37.75,37.75,37.73,37.73,32100.0,27.589,27.589,27.5744,27.5744,32100.0
2015-01-02 12:15:00,37.74,37.74,37.71,37.73,70800.0,27.5817,27.5817,27.5598,27.5744,70800.0
2015-01-02 12:20:00,37.72,37.75,37.72,37.75,30900.0,27.5671,27.589,27.5671,27.589,30900.0
2015-01-02 12:25:00,37.75,37.76,37.72,37.74,26700.0,27.589,27.5963,27.5671,27.5817,26700.0
2015-01-02 12:30:00,37.74,37.76,37.73,37.75,19400.0,27.5817,27.5963,27.5744,27.589,19400.0
2015-01-02 12:35:00,37.75,37.75,37.72,37.75,104700.0,27.589,27.589,27.5671,27.589,104700.0
2015-01-02 12:40:00,37.74,37.75,37.72,37.73,18500.0,27.5817,27.589,27.5671,27.5744,18500.0
2015-01-02 12:45:00,37.72,37.73,37.68,37.69,111700.0,27.5671,27.5744,27.5378,27.5452,111700.0
2015-01-02 12:50:00,37.68,37.71,37.68,37.7,216100.0,27.5378,27.5598,27.5378,27.5525,216100.0
2015-01-02 12:55:00,37.7,37.72,37.69,37.7,46600.0,27.5525,27.5671,27.5452,27.5525,46600.0
2015-01-02 13:00:00,37.71,37.72,37.7,37.71,31300.0,27.5598,27.5671,27.5525,27.5598,31300.0
2015-01-02 13:05:00,37.72,37.74,37.71,37.72,108900.0,27.5671,27.5817,27.5598,27.5671,108900.0
2015-01-02 13:10:00,37.72,37.73,37.7,37.71,88200.0,27.5671,27.5744,27.5525,27.5598,88200.0
2015-01-02 13:15:00,37.7,37.72,37.69,37.7,24400.0,27.5525,27.5671,27.5452,27.5525,24400.0
2015-01-02 13:20:00,37.71,37.72,37.7,37.72,29000.0,27.5598,27.5671,27.5525,27.5671,29000.0
2015-01-02 13:25:00,37.72,37.73,37.66,37.67,38300.0,27.5671,27.5744,27.5232,27.5305,38300.0
2015-01-02 13:30:00,37.67,37.7,37.65,37.66,52700.0,27.5305,27.5525,27.5159,27.5232,52700.0
2015-01-02 13:35:00,37.66,37.7,37.66,37.68,54400.0,27.5232,27.5525,27.5232,27.5378,54400.0
2015-01-02 13:40:00,37.68,37.7,37.67,37.67,23000.0,27.5378,27.5525,27.5305,27.5305,23000.0
2015-01-02 13:45:00,37.68,37.7,37.67,37.68,16000.0,27.5378,27.5525,27.5305,27.5378,16000.0
2015-01-02 13:50:00,37.68,37.73,37.66,37.71,84600.0,27.5378,27.5744,27.5232,27.5598,84600.0
2015-01-02 13:55:00,37.71,37.72,37.7,37.7,57500.0,27.5598,27.5671,27.5525,27.5525,57500.0
2015-01-02 14:00:00,37.7,37.73,37.7,37.71,66600.0,27.5525,27.5744,27.5525,27.5598,66600.0
2015-01-02 14:05:00,37.71,37.74,37.7,37.73,85200.0,27.5598,27.5817,27.5525,27.5744,85200.0
2015-01-02 14:10:00,37.73,37.75,37.73,37.75,50800.0,27.5744,27.589,27.5744,27.589,50800.0
2015-01-02 14:15:00,37.74,37.74,37.71,37.72,52300.0,27.5817,27.5817,27.5598,27.5671,52300.0
2015-01-02 14:20:00,37.71,37.73,37.71,37.72,22500.0,27.5598,27.5744,27.5598,27.5671,22500.0
2015-01-02 14:25:00,37.72,37.74,37.69,37.7,113500.0,27.5671,27.5817,27.5452,27.5525,113500.0
2015-01-02 14:30:00,37.69,37.7,37.67,37.69,32100.0,27.5452,27.5525,27.5305,27.5452,32100.0
2015-01-02 14:35:00,37.69,37.72,37.68,37.72,76100.0,27.5452,27.5671,27.5378,27.5671,76100.0
2015-01-02 14:40:00,37.71,37.74,37.7,37.72,33100.0,27.5598,27.5817,27.5525,27.5671,33100.0
2015-01-02 14:45:00,37.72,37.73,37.7,37.72,35500.0,27.5671,27.5744,27.5525,27.5671,35500.0
2015-01-02 14:50:00,37.72,37.74,37.72,37.72,24100.0,27.5671,27.5817,27.5671,27.5671,24100.0
2015-01-02 14:55:00,37.73,37.73,37.68,37.69,85600.0,27.5744,27.5744,27.5378,27.5452,85600.0
2015-01-02 15:00:00,37.69,37.71,37.66,37.66,169000.0,27.5452,27.5598,27.5232,27.5232,169000.0
2015-01-02 15:05:00,37.66,37.69,37.66,37.67,78600.0,27.5232,27.5452,27.5232,27.5305,78600.0
2015-01-02 15:10:00,37.68,37.68,37.64,37.66,88400.0,27.5378,27.5378,27.5086,27.5232,88400.0
2015-01-02 15:15:00,37.65,37.67,37.65,37.66,319900.0,27.5159,27.5305,27.5159,27.5232,319900.0
2015-01-02 15:20:00,37.66,37.69,37.65,37.69,94600.0,27.5232,27.5452,27.5159,27.5452,94600.0
2015-01-02 15:25:00,37.69,37.69,37.67,37.69,48100.0,27.5452,27.5452,27.5305,27.5452,48100.0
2015-01-02 15:30:00,37.68,37.7,37.68,37.69,144000.0,27.5378,27.5525,27.5378,27.5452,144000.0
2015-01-02 15:35:00,37.68,37.71,37.67,37.69,26100.0,27.5378,27.5598,27.5305,27.5452,26100.0
2015-01-02 15:40:00,37.69,37.71,37.68,37.7,181700.0,27.5452,27.5598,27.5378,27.5525,181700.0
2015-01-02 15:45:00,37.7,37.75,37.7,37.75,124900.0,27.5525,27.589,27.5525,27.589,124900.0
2015-01-02 15:50:00,37.75,37.75,37.73,37.73,276500.0,27.589,27.589,27.5744,27.5744,276500.0
2015-01-02 15:55:00,37.74,37.75,37.69,37.69,56400.0,27.5817,27.589,27.5452,27.5452,56400.0
2015-01-05 09:30:00,37.25,37.25,37.19,37.24,180000.0,27.2236,27.2236,27.1797,27.2163,180000.0
2015-01-05 09:35:00,37.23,37.24,37.13,37.14,86100.0,27.209,27.2163,27.1359,27.1432,86100.0
2015-01-05 09:40:00,37.14,37.14,37.09,37.13,87700.0,27.1432,27.1432,27.1067,27.1359,87700.0
2015-01-05 09:45:00,37.13,37.14,37.08,37.11,43500.0,27.1359,27.1432,27.0993,27.1213,43500.0
2015-01-05 09:50:00,37.11,37.11,37.03,37.03,104700.0,27.1213,27.1213,27.0628,27.0628,104700.0
2015-01-05 09:55:00,37.02,37.05,36.98,37.05,152900.0,27.0555,27.0774,27.0263,27.0774,152900.0
2015-01-05 10:00:00,37.04,37.07,37.0,37.07,125300.0,27.0701,27.092,27.0409,27.092,125300.0
2015-01-05 10:05:00,37.06,37.1,37.05,37.06,120300.0,27.0847,27.114,27.0774,27.0847,120300.0
2015-01-05 10:10:00,37.05,37.06,37.02,37.04,117300.0,27.0774,27.0847,27.0555,27.0701,117300.0
2015-01-05 10:15:00,37.04,37.07,37.03,37.04,63400.0,27.0701,27.092,27.0628,27.0701,63400.0
2015-01-05 10:20:00,37.04,37.06,37.03,37.05,50900.0,27.0701,27.0847,27.0628,27.0774,50900.0
2015-01-05 10:25:00,37.06,37.08,37.03,37.03,18600.0,27.0847,27.0993,27.0628,27.0628,18600.0
2015-01-05 10:30:00,37.02,37.04,37.0,37.02,83000.0,27.0555,27.0701,27.0409,27.0555,83000.0
2015-01-05 10:35:00,37.02,37.02,36.97,36.97,76000.0,27.0555,27.0555,27.019,27.019,76000.0
2015-01-05 10:40:00,36.97,36.99,36.94,36.96,96100.0,27.019,27.0336,26.997,27.0116,96100.0
2015-01-05 10:45:00,36.95,37.01,36.94,37.0,127900.0,27.0043,27.0482,26.997,27.0409,127900.0
2015-01-05 10:50:00,37.01,37.02,36.98,37.0,150200.0,27.0482,27.0555,27.0263,27.0409,150200.0
2015-01-05 10:55:00,37.01,37.03,36.99,37.01,111700.0,27.0482,27.0628,27.0336,27.0482,111700.0
2015-01-05 11:00:00,37.0,37.01,36.97,36.97,205900.0,27.0409,27.0482,27.019,27.019,205900.0
2015-01-05 11:05:00,36.97,36.99,36.95,36.96,76500.0,27.019,27.0336,27.0043,27.0116,76500.0
2015-01-05 11:10:00,36.95,36.98,36.93,36.95,58500.0,27.0043,27.0263,26.9897,27.0043,58500.0
2015-01-05 11:15:00,36.95,36.95,36.9,36.92,89400.0,27.0043,27.0043,26.9678,26.9824,89400.0
2015-01-05 11:20:00,36.91,36.93,36.89,36.89,104700.0,26.9751,26.9897,26.9605,26.9605,104700.0
2015-01-05 11:25:00,36.88,36.93,36.84,36.84,45500.0,26.9532,26.9897,26.9239,26.9239,45500.0
2015-01-05 11:30:00,36.84,36.86,36.83,36.86,34200.0,26.9239,26.9386,26.9166,26.9386,34200.0
2015-01-05 11:35:00,36.87,36.89,36.85,36.88,38600.0,26.9459,26.9605,26.9313,26.9532,38600.0
2015-01-05 11:40:00,36.88,36.92,36.88,36.9,29500.0,26.9532,26.9824,26.9532,26.9678,29500.0
2015-01-05 11:45:00,36.91,36.93,36.9,36.9,37300.0,26.9751,26.9897,26.9678,26.9678,37300.0
2015-01-05 11:50:00,36.9,36.91,36.89,36.89,38600.0,26.9678,26.9751,26.9605,26.9605,38600.0
2015-01-05 11:55:00,36.9,36.91,36.87,36.88,56100.0,26.9678,26.9751,26.9459,26.9532,56100.0
2015-01-05 12:00:00,36.88,36.89,36.85,36.85,142600.0,26.9532,26.9605,26.9313,26.9313,142600.0
2015-01-05 12:05:00,36.86,36.87,36.85,36.85,59100.0,26.9386,26.9459,26.9313,26.9313,59100.0
2015-01-05 12:10:00,36.85,36.86,36.83,36.84,43900.0,26.9313,26.9386,26.9166,26.9239,43900.0
2015-01-05 12:15:00,36.83,36.83,36.81,36.82,43800.0,26.9166,26.9166,26.902,26.9093,43800.0
2015-01-05 12:20:00,36.82,36.83,36.79,36.8,104200.0,26.9093,26.9166,26.8874,26.8947,104200.0
2015-01-05 12:25:00,36.8,36.81,36.78,36.8,57500.0,26.8947,26.902,26.8801,26.8947,57500.0
2015-01-05 12:30:00,36.79,36.81,36.77,36.79,64800.0,26.8874,26.902,26.8728,26.8874,64800.0
2015-01-05 12:35:00,36.8,36.83,36.79,36.83,32000.0,26.8947,26.9166,26.8874,26.9166,32000.0
2015-01-05 12:40:00,36.83,36.85,36.81,36.84,82800.0,26.9166,26.9313,26.902,26.9239,82800.0
2015-01-05 12:45:00,36.84,36.84,36.81,36.83,38900.0,26.9239,26.9239,26.902,26.9166,38900.0
2015-01-05 12:50:00,36.82,36.83,36.8,36.81,83000.0,26.9093,26.9166,26.8947,26.902,83000.0
2015-01-05 12:55:00,36.81,36.81,36.79,36.81,72100.0,26.902,26.902,26.8874,26.902,72100.0
2015-01-05 13:00:00,36.81,36.81,36.79,36.79,78900.0,26.902,26.902,26.8874,26.8874,78900.0
2015-01-05 13:05:00,36.79,36.82,36.78,36.81,67900.0,26.8874,26.9093,26.8801,26.902,67900.0
2015-01-05 13:10:00,36.81,36.82,36.78,36.79,56000.0,26.902,26.9093,26.8801,26.8874,56000.0
2015-01-05 13:15:00,36.78,36.79,36.77,36.78,61600.0,26.8801,26.8874,26.8728,26.8801,61600.0
2015-01-05 13:20:00,36.79,36.8,36.78,36.78,121100.0,26.8874,26.8947,26.8801,26.8801,121100.0
2015-01-05 13:25:00,36.79,36.8,36.77,36.79,373900.0,26.8874,26.8947,26.8728,26.8874,373900.0
2015-01-05 13:30:00,36.78,36.83,36.78,36.83,65900.0,26.8801,26.9166,26.8801,26.9166,65900.0
2015-01-05 13:35:00,36.83,36.84,36.82,36.83,75900.0,26.9166,26.9239,26.9093,26.9166,75900.0
2015-01-05 13:40:00,36.83,36.83,36.8,36.81,117900.0,26.9166,26.9166,26.8947,26.902,117900.0
2015-01-05 13:45:00,36.81,36.83,36.8,36.83,90600.0,26.902,26.9166,26.8947,26.9166,90600.0
2015-01-05 13:50:00,36.83,36.85,36.82,36.83,70900.0,26.9166,26.9313,26.9093,26.9166,70900.0
2015-01-05 13:55:00,36.82,36.83,36.79,36.83,124300.0,26.9093,26.9166,26.8874,26.9166,124300.0
2015-01-05 14:00:00,36.82,36.83,36.78,36.79,139800.0,26.9093,26.9166,26.8801,26.8874,139800.0
2015-01-05 14:05:00,36.79,36.82,36.78,36.8,52000.0,26.8874,26.9093,26.8801,26.8947,52000.0
2015-01-05 14:10:00,36.8,36.8,36.77,36.79,34000.0,26.8947,26.8947,26.8728,26.8874,34000.0
2015-01-05 14:15:00,36.79,36.83,36.77,36.8,108100.0,26.8874,26.9166,26.8728,26.8947,108100.0
2015-01-05 14:20:00,36.8,36.83,36.79,36.83,54600.0,26.8947,26.9166,26.8874,26.9166,54600.0
2015-01-05 14:25:00,36.83,36.83,36.79,36.81,44300.0,26.9166,26.9166,26.8874,26.902,44300.0
2015-01-05 14:30:00,36.81,36.82,36.79,36.8,45200.0,26.902,26.9093,26.8874,26.8947,45200.0
2015-01-05 14:35:00,36.8,36.82,36.79,36.79,40200.0,26.8947,26.9093,26.8874,26.8874,40200.0
2015-01-05 14:40:00,36.8,36.83,36.78,36.78,89500.0,26.8947,26.9166,26.8801,26.8801,89500.0
2015-01-05 14:45:00,36.79,36.79,36.78,36.78,328700.0,26.8874,26.8874,26.8801,26.8801,328700.0
2015-01-05 14:50:00,36.79,36.8,36.77,36.79,112500.0,26.8874,26.8947,26.8728,26.8874,112500.0
2015-01-05 14:55:00,36.8,36.83,36.79,36.8,52400.0,26.8947,26.9166,26.8874,26.8947,52400.0
2015-01-05 15:00:00,36.8,36.81,36.78,36.8,68400.0,26.8947,26.902,26.8801,26.8947,68400.0
2015-01-05 15:05:00,36.8,36.82,36.78,36.8,90900.0,26.8947,26.9093,26.8801,26.8947,90900.0
2015-01-05 15:10:00,36.8,36.85,36.8,36.83,93900.0,26.8947,26.9313,26.8947,26.9166,93900.0
2015-01-05 15:15:00,36.84,36.84,36.82,36.82,76500.0,26.9239,26.9239,26.9093,26.9093,76500.0
2015-01-05 15:20:00,36.83,36.86,36.81,36.85,56700.0,26.9166,26.9386,26.902,26.9313,56700.0
2015-01-05 15:25:00,36.85,36.85,36.83,36.83,50400.0,26.9313,26.9313,26.9166,26.9166,50400.0
2015-01-05 15:30:00,36.84,36.85,36.83,36.84,203000.0,26.9239,26.9313,26.9166,26.9239,203000.0
2015-01-05 15:35:00,36.84,36.85,36.82,36.84,130800.0,26.9239,26.9313,26.9093,26.9239,130800.0
2015-01-05 15:40:00,36.85,36.87,36.84,36.85,124400.0,26.9313,26.9459,26.9239,26.9313,124400.0
2015-01-05 15:45:00,36.85,36.87,36.84,36.87,97900.0,26.9313,26.9459,26.9239,26.9459,97900.0
2015-01-05 15:50:00,36.87,36.89,36.86,36.88,203500.0,26.9459,26.9605,26.9386,26.9532,203500.0
2015-01-05 15:55:00,36.88,36.89,36.83,36.84,188500.0,26.9532,26.9605,26.9166,26.9239,188500.0
2015-01-06 09:30:00,36.81,36.84,36.74,36.81,106500.0,26.902,26.9239,26.8509,26.902,106500.0
2015-01-06 09:35:00,36.81,36.83,36.77,36.78,35000.0,26.902,26.9166,26.8728,26.8801,35000.0
2015-01-06 09:40:00,36.77,36.79,36.74,36.78,39100.0,26.8728,26.8874,26.8509,26.8801,39100.0
2015-01-06 09:45:00,36.77,36.8,36.76,36.8,44400.0,26.8728,26.8947,26.8655,26.8947,44400.0
2015-01-06 09:50:00,36.81,36.83,36.79,36.81,29600.0,26.902,26.9166,26.8874,26.902,29600.0
2015-01-06 09:55:00,36.82,36.83,36.8,36.8,18100.0,26.9093,26.9166,26.8947,26.8947,18100.0
2015-01-06 10:00:00,36.81,36.83,36.78,36.79,72000.0,26.902,26.9166,26.8801,26.8874,72000.0
2015-01-06 10:05:00,36.79,36.81,36.77,36.81,87100.0,26.8874,26.902,26.8728,26.902,87100.0
2015-01-06 10:10:00,36.82,36.88,36.81,36.88,62700.0,26.9093,26.9532,26.902,26.9532,62700.0
2015-01-06 10:15:00,36.88,36.9,36.86,36.9,47600.0,26.9532,26.9678,26.9386,26.9678,47600.0
2015-01-06 10:20:00,36.9,36.94,36.89,36.92,30700.0,26.9678,26.997,26.9605,26.9824,30700.0
2015-01-06 10:25:00,36.92,36.93,36.89,36.92,18300.0,26.9824,26.9897,26.9605,26.9824,18300.0
2015-01-06 10:30:00,36.92,36.92,36.87,36.87,42100.0,26.9824,26.9824,26.9459,26.9459,42100.0
2015-01-06 10:35:00,36.87,36.89,36.84,36.84,107300.0,26.9459,26.9605,26.9239,26.9239,107300.0
2015-01-06 10:40:00,36.84,36.86,36.79,36.8,294300.0,26.9239,26.9386,26.8874,26.8947,294300.0
2015-01-06 10:45:00,36.8,36.81,36.75,36.76,65100.0,26.8947,26.902,26.8582,26.8655,65100.0
2015-01-06 10:50:00,36.75,36.77,36.74,36.74,43200.0,26.8582,26.8728,26.8509,26.8509,43200.0
2015-01-06 10:55:00,36.74,36.74,36.68,36.69,95200.0,26.8509,26.8509,26.807,26.8143,95200.0
2015-01-06 11:00:00,36.68,36.69,36.59,36.65,78900.0,26.807,26.8143,26.7412,26.7851,78900.0
2015-01-06 11:05:00,36.65,36.66,36.63,36.66,33300.0,26.7851,26.7924,26.7705,26.7924,33300.0
2015-01-06 11:10:00,36.66,36.66,36.61,36.64,39100.0,26.7924,26.7924,26.7559,26.7778,39100.0
2015-01-06 11:15:00,36.64,36.65,36.56,36.58,133100.0,26.7778,26.7851,26.7193,26.7339,133100.0
2015-01-06 11:20:00,36.58,36.58,36.54,36.56,51800.0,26.7339,26.7339,26.7047,26.7193,51800.0
2015-01-06 11:25:00,36.56,36.59,36.52,36.53,42800.0,26.7193,26.7412,26.6901,26.6974,42800.0
2015-01-06 11:30:00,36.52,36.53,36.46,36.48,66600.0,26.6901,26.6974,26.6462,26.6608,66600.0
2015-01-06 11:35:00,36.48,36.48,36.44,36.45,116400.0,26.6608,26.6608,26.6316,26.6389,116400.0
2015-01-06 11:40:00,36.44,36.48,36.44,36.44,37500.0,26.6316,26.6608,26.6316,26.6316,37500.0
2015-01-06 11:45:00,36.45,36.48,36.44,36.47,177900.0,26.6389,26.6608,26.6316,26.6535,177900.0
2015-01-06 11:50:00,36.48,36.48,36.45,36.45,30000.0,26.6608,26.6608,26.6389,26.6389,30000.0
2015-01-06 11:55:00,36.46,36.48,36.45,36.45,260700.0,26.6462,26.6608,26.6389,26.6389,260700.0
2015-01-06 12:00:00,36.45,36.45,36.39,36.39,70200.0,26.6389,26.6389,26.5951,26.5951,70200.0
2015-01-06 12:05:00,36.41,36.41,36.36,36.39,84400.0,26.6097,26.6097,26.5731,26.5951,84400.0
2015-01-06 12:10:00,36.39,36.41,36.35,36.41,44500.0,26.5951,26.6097,26.5658,26.6097,44500.0
2015-01-06 12:15:00,36.41,36.42,36.39,36.4,19300.0,26.6097,26.617,26.5951,26.6024,19300.0
2015-01-06 12:20:00,36.39,36.41,36.36,36.38,29700.0,26.5951,26.6097,26.5731,26.5878,29700.0
2015-01-06 12:25:00,36.37,36.43,36.37,36.42,17500.0,26.5805,26.6243,26.5805,26.617,17500.0
2015-01-06 12:30:00,36.41,36.43,36.4,36.43,37700.0,26.6097,26.6243,26.6024,26.6243,37700.0
2015-01-06 12:35:00,36.43,36.48,36.42,36.48,71000.0,26.6243,26.6608,26.617,26.6608,71000.0
2015-01-06 12:40:00,36.48,36.48,36.44,36.44,32300.0,26.6608,26.6608,26.6316,26.6316,32300.0
2015-01-06 12:45:00,36.44,36.44,36.4,36.41,25800.0,26.6316,26.6316,26.6024,26.6097,25800.0
2015-01-06 12:50:00,36.42,36.45,36.41,36.45,28100.0,26.617,26.6389,26.6097,26.6389,28100.0
2015-01-06 12:55:00,36.45,36.48,36.44,36.45,26700.0,26.6389,26.6608,26.6316,26.6389,26700.0
2015-01-06 13:00:00,36.46,36.46,36.43,36.45,70700.0,26.6462,26.6462,26.6243,26.6389,70700.0
2015-01-06 13:05:00,36.44,36.44,36.37,36.37,78600.0,26.6316,26.6316,26.5805,26.5805,78600.0
2015-01-06 13:10:00,36.38,36.4,36.37,36.38,90300.0,26.5878,26.6024,26.5805,26.5878,90300.0
2015-01-06 13:15:00,36.38,36.38,36.34,36.35,41400.0,26.5878,26.5878,26.5585,26.5658,41400.0
2015-01-06 13:20:00,36.34,36.36,36.32,36.33,69200.0,26.5585,26.5731,26.5439,26.5512,69200.0
2015-01-06 13:25:00,36.33,36.38,36.31,36.36,40500.0,26.5512,26.5878,26.5366,26.5731,40500.0
2015-01-06 13:30:00,36.36,36.38,36.34,36.35,62600.0,26.5731,26.5878,26.5585,26.5658,62600.0
2015-01-06 13:35:00,36.34,36.39,36.34,36.39,42100.0,26.5585,26.5951,26.5585,26.5951,42100.0
2015-01-06 13:40:00,36.38,36.39,36.33,36.34,55900.0,26.5878,26.5951,26.5512,26.5585,55900.0
2015-01-06 13:45:00,36.34,36.4,36.33,36.4,25800.0,26.5585,26.6024,26.5512,26.6024,25800.0
2015-01-06 13:50:00,36.4,36.43,36.38,36.41,28700.0,26.6024,26.6243,26.5878,26.6097,28700.0
2015-01-06 13:55:00,36.41,36.46,36.39,36.46,23500.0,26.6097,26.6462,26.5951,26.6462,23500.0
2015-01-06 14:00:00,36.46,36.5,36.44,36.48,72600.0,26.6462,26.6755,26.6316,26.6608,72600.0
2015-01-06 14:05:00,36.48,36.49,36.46,36.46,44600.0,26.6608,26.6682,26.6462,26.6462,44600.0
2015-01-06 14:10:00,36.46,36.47,36.4,36.4,27500.0,26.6462,26.6535,26.6024,26.6024,27500.0
2015-01-06 14:15:00,36.41,36.44,36.4,36.42,27000.0,26.6097,26.6316,26.6024,26.617,27000.0
2015-01-06 14:20:00,36.43,36.46,36.42,36.45,12000.0,26.6243,26.6462,26.617,26.6389,12000.0
2015-01-06 14:25:00,36.46,36.5,36.44,36.5,67000.0,26.6462,26.6755,26.6316,26.6755,67000.0
2015-01-06 14:30:00,36.5,36.52,36.47,36.48,38500.0,26.6755,26.6901,26.6535,26.6608,38500.0
2015-01-06 14:35:00,36.49,36.54,36.47,36.53,61300.0,26.6682,26.7047,26.6535,26.6974,61300.0
2015-01-06 14:40:00,36.52,36.58,36.52,36.57,106600.0,26.6901,26.7339,26.6901,26.7266,106600.0
2015-01-06 14:45:00,36.58,36.59,36.55,36.58,87000.0,26.7339,26.7412,26.712,26.7339,87000.0
2015-01-06 14:50:00,36.58,36.59,36.56,36.57,69400.0,26.7339,26.7412,26.7193,26.7266,69400.0
2015-01-06 14:55:00,36.57,36.57,36.52,36.54,18200.0,26.7266,26.7266,26.6901,26.7047,18200.0
2015-01-06 15:00:00,36.53,36.55,36.51,36.51,32100.0,26.6974,26.712,26.6828,26.6828,32100.0
2015-01-06 15:05:00,36.51,36.53,36.49,36.49,25900.0,26.6828,26.6974,26.6682,26.6682,25900.0
2015-01-06 15:10:00,36.5,36.54,36.48,36.52,125400.0,26.6755,26.7047,26.6608,26.6901,125400.0
2015-01-06 15:15:00,36.52,36.55,36.5,36.55,82400.0,26.6901,26.712,26.6755,26.712,82400.0
2015-01-06 15:20:00,36.54,36.6,36.53,36.57,51700.0,26.7047,26.7485,26.6974,26.7266,51700.0
2015-01-06 15:25:00,36.56,36.6,36.54,36.58,51800.0,26.7193,26.7485,26.7047,26.7339,51800.0
2015-01-06 15:30:00,36.6,36.6,36.57,36.58,38600.0,26.7485,26.7485,26.7266,26.7339,38600.0
2015-01-06 15:35:00,36.57,36.59,36.52,36.52,57300.0,26.7266,26.7412,26.6901,26.6901,57300.0
2015-01-06 15:40:00,36.52,36.55,36.51,36.54,45500.0,26.6901,26.712,26.6828,26.7047,45500.0
2015-01-06 15:45:00,36.55,36.57,36.53,36.54,62100.0,26.712,26.7266,26.6974,26.7047,62100.0
2015-01-06 15:50:00,36.55,36.55,36.48,36.5,90900.0,26.712,26.712,26.6608,26.6755,90900.0
2015-01-06 15:55:00,36.5,36.51,36.43,36.44,328600.0,26.6755,26.6828,26.6243,26.6316,328600.0
2015-01-07 09:30:00,36.69,36.76,36.69,36.72,93300.0,26.8143,26.8655,26.8143,26.8362,93300.0
2015-01-07 09:35:00,36.72,36.75,36.71,36.73,85200.0,26.8362,26.8582,26.8289,26.8436,85200.0
2015-01-07 09:40:00,36.73,36.74,36.7,36.74,81400.0,26.8436,26.8509,26.8216,26.8509,81400.0
2015-01-07 09:45:00,36.74,36.74,36.7,36.71,56600.0,26.8509,26.8509,26.8216,26.8289,56600.0
2015-01-07 09:50:00,36.72,36.77,36.71,36.77,73900.0,26.8362,26.8728,26.8289,26.8728,73900.0
2015-01-07 09:55:00,36.77,36.78,36.74,36.77,35000.0,26.8728,26.8801,26.8509,26.8728,35000.0
2015-01-07 10:00:00,36.78,36.8,36.77,36.78,54100.0,26.8801,26.8947,26.8728,26.8801,54100.0
2015-01-07 10:05:00,36.77,36.8,36.76,36.78,108300.0,26.8728,26.8947,26.8655,26.8801,108300.0
2015-01-07 10:10:00,36.79,36.79,36.73,36.73,40400.0,26.8874,26.8874,26.8436,26.8436,40400.0
2015-01-07 10:15:00,36.74,36.78,36.73,36.77,40600.0,26.8509,26.8801,26.8436,26.8728,40600.0
2015-01-07 10:20:00,36.77,36.79,36.75,36.75,41400.0,26.8728,26.8874,26.8582,26.8582,41400.0
2015-01-07 10:25:00,36.75,36.76,36.73,36.74,32100.0,26.8582,26.8655,26.8436,26.8509,32100.0
2015-01-07 10:30:00,36.74,36.74,36.69,36.72,34200.0,26.8509,26.8509,26.8143,26.8362,34200.0
2015-01-07 10:35:00,36.73,36.74,36.66,36.66,66300.0,26.8436,26.8509,26.7924,26.7924,66300.0
2015-01-07 10:40:00,36.66,36.67,36.61,36.62,67500.0,26.7924,26.7997,26.7559,26.7632,67500.0
2015-01-07 10:45:00,36.63,36.68,36.63,36.66,35300.0,26.7705,26.807,26.7705,26.7924,35300.0
2015-01-07 10:50:00,36.66,36.7,36.66,36.7,30300.0,26.7924,26.8216,26.7924,26.8216,30300.0
2015-01-07 10:55:00,36.7,36.7,36.64,36.65,25000.0,26.8216,26.8216,26.7778,26.7851,25000.0
2015-01-07 11:00:00,36.65,36.68,36.62,36.64,29300.0,26.7851,26.807,26.7632,26.7778,29300.0
2015-01-07 11:05:00,36.64,36.65,36.59,36.61,40900.0,26.7778,26.7851,26.7412,26.7559,40900.0
2015-01-07 11:10:00,36.62,36.62,36.56,36.56,47000.0,26.7632,26.7632,26.7193,26.7193,47000.0
2015-01-07 11:15:00,36.56,36.58,36.55,36.57,58800.0,26.7193,26.7339,26.712,26.7266,58800.0
2015-01-07 11:20:00,36.57,36.58,36.54,36.55,208000.0,26.7266,26.7339,26.7047,26.712,208000.0
2015-01-07 11:25:00,36.55,36.56,36.51,36.55,406700.0,26.712,26.7193,26.6828,26.712,406700.0
2015-01-07 11:30:00,36.55,36.59,36.53,36.59,147000.0,26.712,26.7412,26.6974,26.7412,147000.0
2015-01-07 11:35:00,36.59,36.6,36.56,36.59,82200.0,26.7412,26.7485,26.7193,26.7412,82200.0
2015-01-07 11:40:00,36.58,36.62,36.58,36.61,13800.0,26.7339,26.7632,26.7339,26.7559,13800.0
2015-01-07 11:45:00,36.62,36.64,36.6,36.63,22400.0,26.7632,26.7778,26.7485,26.7705,22400.0
2015-01-07 11:50:00,36.63,36.72,36.62,36.72,79600.0,26.7705,26.8362,26.7632,26.8362,79600.0
2015-01-07 11:55:00,36.73,36.79,36.73,36.77,105000.0,26.8436,26.8874,26.8436,26.8728,105000.0
2015-01-07 12:00:00,36.79,36.82,36.77,36.77,45800.0,26.8874,26.9093,26.8728,26.8728,45800.0
2015-01-07 12:05:00,36.78,36.82,36.76,36.79,40100.0,26.8801,26.9093,26.8655,26.8874,40100.0
2015-01-07 12:10:00,36.78,36.79,36.76,36.77,52800.0,26.8801,26.8874,26.8655,26.8728,52800.0
2015-01-07 12:15:00,36.77,36.81,36.77,36.81,50000.0,26.8728,26.902,26.8728,26.902,50000.0
2015-01-07 12:20:00,36.81,36.84,36.8,36.82,69700.0,26.902,26.9239,26.8947,26.9093,69700.0
2015-01-07 12:25:00,36.82,36.86,36.81,36.85,48100.0,26.9093,26.9386,26.902,26.9313,48100.0
2015-01-07 12:30:00,36.85,36.86,36.82,36.83,16200.0,26.9313,26.9386,26.9093,26.9166,16200.0
2015-01-07 12:35:00,36.82,36.86,36.82,36.85,38600.0,26.9093,26.9386,26.9093,26.9313,38600.0
2015-01-07 12:40:00,36.86,36.86,36.83,36.85,23800.0,26.9386,26.9386,26.9166,26.9313,23800.0
2015-01-07 12:45:00,36.85,36.85,36.82,36.83,32500.0,26.9313,26.9313,26.9093,26.9166,32500.0
2015-01-07 12:50:00,36.83,36.84,36.82,36.83,43600.0,26.9166,26.9239,26.9093,26.9166,43600.0
2015-01-07 12:55:00,36.84,36.84,36.83,36.83,16100.0,26.9239,26.9239,26.9166,26.9166,16100.0
2015-01-07 13:00:00,36.84,36.85,36.83,36.83,25500.0,26.9239,26.9313,26.9166,26.9166,25500.0
2015-01-07 13:05:00,36.83,36.85,36.82,36.82,42500.0,26.9166,26.9313,26.9093,26.9093,42500.0
2015-01-07 13:10:00,36.82,36.83,36.81,36.83,65300.0,26.9093,26.9166,26.902,26.9166,65300.0
2015-01-07 13:15:00,36.82,36.86,36.82,36.86,52100.0,26.9093,26.9386,26.9093,26.9386,52100.0
2015-01-07 13:20:00,36.85,36.86,36.8,36.8,32400.0,26.9313,26.9386,26.8947,26.8947,32400.0
2015-01-07 13:25:00,36.8,36.81,36.79,36.79,24400.0,26.8947,26.902,26.8874,26.8874,24400.0
2015-01-07 13:30:00,36.79,36.83,36.79,36.82,50200.0,26.8874,26.9166,26.8874,26.9093,50200.0
2015-01-07 13:35:00,36.82,36.83,36.81,36.82,29100.0,26.9093,26.9166,26.902,26.9093,29100.0
2015-01-07 13:40:00,36.82,36.83,36.81,36.82,21400.0,26.9093,26.9166,26.902,26.9093,21400.0
2015-01-07 13:45:00,36.82,36.88,36.81,36.87,39600.0,26.9093,26.9532,26.902,26.9459,39600.0
2015-01-07 13:50:00,36.87,36.87,36.84,36.85,27200.0,26.9459,26.9459,26.9239,26.9313,27200.0
2015-01-07 13:55:00,36.85,36.88,36.85,36.87,34800.0,26.9313,26.9532,26.9313,26.9459,34800.0
2015-01-07 14:00:00,36.89,36.89,36.77,36.85,77000.0,26.9605,26.9605,26.8728,26.9313,77000.0
2015-01-07 14:05:00,36.84,36.88,36.81,36.87,28600.0,26.9239,26.9532,26.902,26.9459,28600.0
2015-01-07 14:10:00,36.88,36.88,36.83,36.85,30000.0,26.9532,26.9532,26.9166,26.9313,30000.0
2015-01-07 14:15:00,36.85,36.87,36.81,36.83,21100.0,26.9313,26.9459,26.902,26.9166,21100.0
2015-01-07 14:20:00,36.83,36.85,36.79,36.82,366200.0,26.9166,26.9313,26.8874,26.9093,366200.0
2015-01-07 14:25:00,36.83,36.84,36.81,36.82,32100.0,26.9166,26.9239,26.902,26.9093,32100.0
2015-01-07 14:30:00,36.83,36.87,36.82,36.87,35600.0,26.9166,26.9459,26.9093,26.9459,35600.0
2015-01-07 14:35:00,36.86,36.88,36.84,36.87,22900.0,26.9386,26.9532,26.9239,26.9459,22900.0
2015-01-07 14:40:00,36.86,36.88,36.85,36.87,66000.0,26.9386,26.9532,26.9313,26.9459,66000.0
2015-01-07 14:45:00,36.87,36.9,36.85,36.89,58500.0,26.9459,26.9678,26.9313,26.9605,58500.0
2015-01-07 14:50:00,36.88,36.89,36.84,36.85,65000.0,26.9532,26.9605,26.9239,26.9313,65000.0
2015-01-07 14:55:00,36.85,36.86,36.81,36.82,27200.0,26.9313,26.9386,26.902,26.9093,27200.0
2015-01-07 15:00:00,36.83,36.85,36.81,36.81,29800.0,26.9166,26.9313,26.902,26.902,29800.0
2015-01-07 15:05:00,36.81,36.85,36.8,36.85,25700.0,26.902,26.9313,26.8947,26.9313,25700.0
2015-01-07 15:10:00,36.85,36.85,36.83,36.84,48600.0,26.9313,26.9313,26.9166,26.9239,48600.0
2015-01-07 15:15:00,36.84,36.85,36.8,36.83,55300.0,26.9239,26.9313,26.8947,26.9166,55300.0
2015-01-07 15:20:00,36.84,36.84,36.82,36.82,52500.0,26.9239,26.9239,26.9093,26.9093,52500.0
2015-01-07 15:25:00,36.82,36.84,36.8,36.83,88600.0,26.9093,26.9239,26.8947,26.9166,88600.0
2015-01-07 15:30:00,36.83,36.84,36.8,36.83,80100.0,26.9166,26.9239,26.8947,26.9166,80100.0
2015-01-07 15:35:00,36.82,36.83,36.8,36.81,13200.0,26.9093,26.9166,26.8947,26.902,13200.0
2015-01-07 15:40:00,36.81,36.83,36.8,36.82,38100.0,26.902,26.9166,26.8947,26.9093,38100.0
2015-01-07 15:45:00,36.81,36.84,36.79,36.81,37500.0,26.902,26.9239,26.8874,26.902,37500.0
2015-01-07 15:50:00,36.82,36.84,36.81,36.83,56700.0,26.9093,26.9239,26.902,26.9166,56700.0
2015-01-07 15:55:00,36.82,36.84,36.81,36.84,187000.0,26.9093,26.9239,26.902,26.9239,187000.0
2015-01-08 09:30:00,37.07,37.12,37.06,37.1,52900.0,27.092,27.1286,27.0847,27.114,52900.0
2015-01-08 09:35:00,37.1,37.15,37.09,37.15,408300.0,27.114,27.1505,27.1067,27.1505,408300.0
2015-01-08 09:40:00,37.15,37.18,37.14,37.17,38700.0,27.1505,27.1724,27.1432,27.1651,38700.0
2015-01-08 09:45:00,37.17,37.21,37.16,37.21,58800.0,27.1651,27.1944,27.1578,27.1944,58800.0
2015-01-08 09:50:00,37.21,37.22,37.19,37.22,30500.0,27.1944,27.2017,27.1797,27.2017,30500.0
2015-01-08 09:55:00,37.22,37.24,37.2,37.23,24800.0,27.2017,27.2163,27.187,27.209,24800.0
2015-01-08 10:00:00,37.24,37.27,37.23,37.26,28900.0,27.2163,27.2382,27.209,27.2309,28900.0
2015-01-08 10:05:00,37.26,37.3,37.24,37.3,162600.0,27.2309,27.2601,27.2163,27.2601,162600.0
2015-01-08 10:10:00,37.3,37.31,37.27,37.28,73900.0,27.2601,27.2674,27.2382,27.2455,73900.0
2015-01-08 10:15:00,37.29,37.29,37.27,37.29,23500.0,27.2528,27.2528,27.2382,27.2528,23500.0
2015-01-08 10:20:00,37.29,37.29,37.26,37.28,13300.0,27.2528,27.2528,27.2309,27.2455,13300.0
2015-01-08 10:25:00,37.29,37.31,37.28,37.31,9400.0,27.2528,27.2674,27.2455,27.2674,9400.0
2015-01-08 10:30:00,37.31,37.33,37.3,37.32,40500.0,27.2674,27.2821,27.2601,27.2747,40500.0
2015-01-08 10:35:00,37.31,37.34,37.29,37.33,42900.0,27.2674,27.2894,27.2528,27.2821,42900.0
2015-01-08 10:40:00,37.34,37.35,37.33,37.35,99300.0,27.2894,27.2967,27.2821,27.2967,99300.0
2015-01-08 10:45:00,37.35,37.38,37.35,37.36,18300.0,27.2967,27.3186,27.2967,27.304,18300.0
2015-01-08 10:50:00,37.37,37.37,37.34,37.36,17300.0,27.3113,27.3113,27.2894,27.304,17300.0
2015-01-08 10:55:00,37.37,37.39,37.37,37.38,34700.0,27.3113,27.3259,27.3113,27.3186,34700.0
2015-01-08 11:00:00,37.39,37.44,37.39,37.44,42400.0,27.3259,27.3624,27.3259,27.3624,42400.0
2015-01-08 11:05:00,37.44,37.46,37.43,37.43,42700.0,27.3624,27.3771,27.3551,27.3551,42700.0
2015-01-08 11:10:00,37.44,37.45,37.41,37.45,121900.0,27.3624,27.3698,27.3405,27.3698,121900.0
2015-01-08 11:15:00,37.45,37.47,37.44,37.47,24300.0,27.3698,27.3844,27.3624,27.3844,24300.0
2015-01-08 11:20:00,37.47,37.49,37.46,37.47,40300.0,27.3844,27.399,27.3771,27.3844,40300.0
2015-01-08 11:25:00,37.47,37.47,37.45,37.46,92000.0,27.3844,27.3844,27.3698,27.3771,92000.0
2015-01-08 11:30:00,37.47,37.48,37.46,37.46,37600.0,27.3844,27.3917,27.3771,27.3771,37600.0
2015-01-08 11:35:00,37.46,37.47,37.41,37.43,94400.0,27.3771,27.3844,27.3405,27.3551,94400.0
2015-01-08 11:40:00,37.44,37.44,37.38,37.43,36700.0,27.3624,27.3624,27.3186,27.3551,36700.0
2015-01-08 11:45:00,37.42,37.44,37.41,37.41,18900.0,27.3478,27.3624,27.3405,27.3405,18900.0
2015-01-08 11:50:00,37.42,37.42,37.39,37.4,21300.0,27.3478,27.3478,27.3259,27.3332,21300.0
2015-01-08 11:55:00,37.4,37.41,37.39,37.41,47900.0,27.3332,27.3405,27.3259,27.3405,47900.0
2015-01-08 12:00:00,37.4,37.41,37.38,37.4,64400.0,27.3332,27.3405,27.3186,27.3332,64400.0
2015-01-08 12:05:00,37.4,37.4,37.38,37.38,25400.0,27.3332,27.3332,27.3186,27.3186,25400.0
2015-01-08 12:10:00,37.38,37.39,37.36,37.38,98000.0,27.3186,27.3259,27.304,27.3186,98000.0
2015-01-08 12:15:00,37.38,37.39,37.36,37.39,437300.0,27.3186,27.3259,27.304,27.3259,437300.0
2015-01-08 12:20:00,37.39,37.41,37.38,37.39,148400.0,27.3259,27.3405,27.3186,27.3259,148400.0
2015-01-08 12:25:00,37.39,37.41,37.38,37.41,21600.0,27.3259,27.3405,27.3186,27.3405,21600.0
2015-01-08 12:30:00,37.41,37.42,37.4,37.4,40400.0,27.3405,27.3478,27.3332,27.3332,40400.0
2015-01-08 12:35:00,37.41,37.42,37.4,37.41,45900.0,27.3405,27.3478,27.3332,27.3405,45900.0
2015-01-08 12:40:00,37.4,37.43,37.4,37.42,30800.0,27.3332,27.3551,27.3332,27.3478,30800.0
2015-01-08 12:45:00,37.42,37.43,37.41,37.43,34400.0,27.3478,27.3551,27.3405,27.3551,34400.0
2015-01-08 12:50:00,37.43,37.45,37.43,37.45,25800.0,27.3551,27.3698,27.3551,27.3698,25800.0
2015-01-08 12:55:00,37.44,37.45,37.42,37.44,29500.0,27.3624,27.3698,27.3478,27.3624,29500.0
2015-01-08 13:00:00,37.44,37.45,37.42,37.42,122200.0,27.3624,27.3698,27.3478,27.3478,122200.0
2015-01-08 13:05:00,37.43,37.46,37.42,37.46,53300.0,27.3551,27.3771,27.3478,27.3771,53300.0
2015-01-08 13:10:00,37.46,37.46,37.44,37.45,47300.0,27.3771,27.3771,27.3624,27.3698,47300.0
2015-01-08 13:15:00,37.44,37.46,37.44,37.44,201300.0,27.3624,27.3771,27.3624,27.3624,201300.0
2015-01-08 13:20:00,37.45,37.45,37.43,37.44,30600.0,27.3698,27.3698,27.3551,27.3624,30600.0
2015-01-08 13:25:00,37.44,37.45,37.43,37.44,13200.0,27.3624,27.3698,27.3551,27.3624,13200.0
2015-01-08 13:30:00,37.44,37.44,37.42,37.42,19300.0,27.3624,27.3624,27.3478,27.3478,19300.0
2015-01-08 13:35:00,37.42,37.43,37.42,37.43,224800.0,27.3478,27.3551,27.3478,27.3551,224800.0
2015-01-08 13:40:00,37.42,37.43,37.42,37.42,65600.0,27.3478,27.3551,27.3478,27.3478,65600.0
2015-01-08 13:45:00,37.42,37.43,37.41,37.42,14400.0,27.3478,27.3551,27.3405,27.3478,14400.0
2015-01-08 13:50:00,37.42,37.43,37.41,37.41,47900.0,27.3478,27.3551,27.3405,27.3405,47900.0
2015-01-08 13:55:00,37.42,37.42,37.38,37.39,21100.0,27.3478,27.3478,27.3186,27.3259,21100.0
2015-01-08 14:00:00,37.39,37.39,37.36,37.37,18500.0,27.3259,27.3259,27.304,27.3113,18500.0
2015-01-08 14:05:00,37.36,37.39,37.36,37.37,51400.0,27.304,27.3259,27.304,27.3113,51400.0
2015-01-08 14:10:00,37.37,37.38,37.35,37.36,28300.0,27.3113,27.3186,27.2967,27.304,28300.0
2015-01-08 14:15:00,37.35,37.36,37.34,37.35,18600.0,27.2967,27.304,27.2894,27.2967,18600.0
2015-01-08 14:20:00,37.36,37.38,37.36,37.38,12200.0,27.304,27.3186,27.304,27.3186,12200.0
2015-01-08 14:25:00,37.37,37.41,37.37,37.41,212300.0,27.3113,27.3405,27.3113,27.3405,212300.0
2015-01-08 14:30:00,37.41,37.42,37.4,37.4,46700.0,27.3405,27.3478,27.3332,27.3332,46700.0
2015-01-08 14:35:00,37.41,37.42,37.4,37.41,278500.0,27.3405,27.3478,27.3332,27.3405,278500.0
2015-01-08 14:40:00,37.41,37.43,37.4,37.42,83800.0,27.3405,27.3551,27.3332,27.3478,83800.0
2015-01-08 14:45:00,37.41,37.42,37.4,37.41,117300.0,27.3405,27.3478,27.3332,27.3405,117300.0
2015-01-08 14:50:00,37.4,37.41,37.39,37.39,94700.0,27.3332,27.3405,27.3259,27.3259,94700.0
2015-01-08 14:55:00,37.4,37.41,37.39,37.41,28100.0,27.3332,27.3405,27.3259,27.3405,28100.0
2015-01-08 15:00:00,37.41,37.42,37.4,37.42,65900.0,27.3405,27.3478,27.3332,27.3478,65900.0
2015-01-08 15:05:00,37.41,37.42,37.39,37.4,38300.0,27.3405,27.3478,27.3259,27.3332,38300.0
2015-01-08 15:10:00,37.4,37.42,37.39,37.41,21700.0,27.3332,27.3478,27.3259,27.3405,21700.0
2015-01-08 15:15:00,37.42,37.42,37.41,37.42,27900.0,27.3478,27.3478,27.3405,27.3478,27900.0
2015-01-08 15:20:00,37.42,37.43,37.41,37.43,30200.0,27.3478,27.3551,27.3405,27.3551,30200.0
2015-01-08 15:25:00,37.43,37.43,37.4,37.41,49300.0,27.3551,27.3551,27.3332,27.3405,49300.0
2015-01-08 15:30:00,37.42,37.42,37.39,37.39,31700.0,27.3478,27.3478,27.3259,27.3259,31700.0
2015-01-08 15:35:00,37.39,37.41,37.38,37.39,52800.0,27.3259,27.3405,27.3186,27.3259,52800.0
2015-01-08 15:40:00,37.39,37.39,37.36,37.36,24200.0,27.3259,27.3259,27.304,27.304,24200.0
2015-01-08 15:45:00,37.37,37.37,37.35,37.36,17900.0,27.3113,27.3113,27.2967,27.304,17900.0
2015-01-08 15:50:00,37.35,37.37,37.35,37.37,58900.0,27.2967,27.3113,27.2967,27.3113,58900.0
2015-01-08 15:55:00,37.37,37.39,37.36,37.39,143800.0,27.3113,27.3259,27.304,27.3259,143800.0
2015-01-09 09:30:00,37.4,37.45,37.37,37.37,105700.0,27.3332,27.3698,27.3113,27.3113,105700.0
2015-01-09 09:35:00,37.37,37.37,37.32,37.37,32600.0,27.3113,27.3113,27.2747,27.3113,32600.0
2015-01-09 09:40:00,37.36,37.4,37.36,37.39,26900.0,27.304,27.3332,27.304,27.3259,26900.0
2015-01-09 09:45:00,37.39,37.4,37.24,37.26,222200.0,27.3259,27.3332,27.2163,27.2309,222200.0
2015-01-09 09:50:00,37.26,37.28,37.24,37.27,33800.0,27.2309,27.2455,27.2163,27.2382,33800.0
2015-01-09 09:55:00,37.27,37.27,37.2,37.23,139900.0,27.2382,27.2382,27.187,27.209,139900.0
2015-01-09 10:00:00,37.22,37.26,37.2,37.26,56200.0,27.2017,27.2309,27.187,27.2309,56200.0
2015-01-09 10:05:00,37.26,37.34,37.23,37.34,50500.0,27.2309,27.2894,27.209,27.2894,50500.0
2015-01-09 10:10:00,37.33,37.36,37.33,37.34,32600.0,27.2821,27.304,27.2821,27.2894,32600.0
2015-01-09 10:15:00,37.35,37.35,37.28,37.29,48800.0,27.2967,27.2967,27.2455,27.2528,48800.0
2015-01-09 10:20:00,37.28,37.31,37.27,37.29,17800.0,27.2455,27.2674,27.2382,27.2528,17800.0
2015-01-09 10:25:00,37.3,37.31,37.21,37.23,85000.0,27.2601,27.2674,27.1944,27.209,85000.0
2015-01-09 10:30:00,37.23,37.23,37.17,37.22,82300.0,27.209,27.209,27.1651,27.2017,82300.0
2015-01-09 10:35:00,37.22,37.23,37.17,37.18,27800.0,27.2017,27.209,27.1651,27.1724,27800.0
2015-01-09 10:40:00,37.17,37.19,37.14,37.19,36100.0,27.1651,27.1797,27.1432,27.1797,36100.0
2015-01-09 10:45:00,37.19,37.23,37.18,37.22,23500.0,27.1797,27.209,27.1724,27.2017,23500.0
2015-01-09 10:50:00,37.21,37.24,37.2,37.23,12300.0,27.1944,27.2163,27.187,27.209,12300.0
2015-01-09 10:55:00,37.21,37.22,37.18,37.2,27500.0,27.1944,27.2017,27.1724,27.187,27500.0
2015-01-09 11:00:00,37.2,37.2,37.12,37.13,82200.0,27.187,27.187,27.1286,27.1359,82200.0
2015-01-09 11:05:00,37.13,37.17,37.13,37.14,18900.0,27.1359,27.1651,27.1359,27.1432,18900.0
2015-01-09 11:10:00,37.14,37.14,37.04,37.05,45800.0,27.1432,27.1432,27.0701,27.0774,45800.0
2015-01-09 11:15:00,37.06,37.08,37.04,37.07,64200.0,27.0847,27.0993,27.0701,27.092,64200.0
2015-01-09 11:20:00,37.07,37.09,37.04,37.07,59000.0,27.092,27.1067,27.0701,27.092,59000.0
2015-01-09 11:25:00,37.07,37.09,37.06,37.07,95800.0,27.092,27.1067,27.0847,27.092,95800.0
2015-01-09 11:30:00,37.08,37.15,37.05,37.14,35300.0,27.0993,27.1505,27.0774,27.1432,35300.0
2015-01-09 11:35:00,37.13,37.18,37.11,37.18,51300.0,27.1359,27.1724,27.1213,27.1724,51300.0
2015-01-09 11:40:00,37.17,37.17,37.14,37.17,18900.0,27.1651,27.1651,27.1432,27.1651,18900.0
2015-01-09 11:45:00,37.16,37.22,37.15,37.22,59300.0,27.1578,27.2017,27.1505,27.2017,59300.0
2015-01-09 11:50:00,37.21,37.21,37.17,37.17,91500.0,27.1944,27.1944,27.1651,27.1651,91500.0
2015-01-09 11:55:00,37.17,37.2,37.16,37.2,21300.0,27.1651,27.187,27.1578,27.187,21300.0
2015-01-09 12:00:00,37.2,37.2,37.18,37.2,257100.0,27.187,27.187,27.1724,27.187,257100.0
2015-01-09 12:05:00,37.2,37.24,37.19,37.24,51700.0,27.187,27.2163,27.1797,27.2163,51700.0
2015-01-09 12:10:00,37.24,37.26,37.22,37.25,36900.0,27.2163,27.2309,27.2017,27.2236,36900.0
2015-01-09 12:15:00,37.24,37.26,37.23,37.26,18600.0,27.2163,27.2309,27.209,27.2309,18600.0
2015-01-09 12:20:00,37.25,37.26,37.2,37.2,20500.0,27.2236,27.2309,27.187,27.187,20500.0
2015-01-09 12:25:00,37.21,37.21,37.17,37.19,23900.0,27.1944,27.1944,27.1651,27.1797,23900.0
2015-01-09 12:30:00,37.19,37.21,37.15,37.15,34600.0,27.1797,27.1944,27.1505,27.1505,34600.0
2015-01-09 12:35:00,37.15,37.17,37.14,37.16,29000.0,27.1505,27.1651,27.1432,27.1578,29000.0
2015-01-09 12:40:00,37.16,37.17,37.14,37.16,13800.0,27.1578,27.1651,27.1432,27.1578,13800.0
2015-01-09 12:45:00,37.16,37.18,37.16,37.17,22100.0,27.1578,27.1724,27.1578,27.1651,22100.0
2015-01-09 12:50:00,37.17,37.17,37.14,37.15,18000.0,27.1651,27.1651,27.1432,27.1505,18000.0
2015-01-09 12:55:00,37.15,37.16,37.11,37.12,9500.0,27.1505,27.1578,27.1213,27.1286,9500.0
2015-01-09 13:00:00,37.11,37.14,37.1,37.13,110700.0,27.1213,27.1432,27.114,27.1359,110700.0
2015-01-09 13:05:00,37.13,37.15,37.12,37.14,87100.0,27.1359,27.1505,27.1286,27.1432,87100.0
2015-01-09 13:10:00,37.14,37.2,37.13,37.19,168000.0,27.1432,27.187,27.1359,27.1797,168000.0
2015-01-09 13:15:00,37.19,37.21,37.17,37.2,131700.0,27.1797,27.1944,27.1651,27.187,131700.0
2015-01-09 13:20:00,37.2,37.21,37.17,37.18,122500.0,27.187,27.1944,27.1651,27.1724,122500.0
2015-01-09 13:25:00,37.18,37.19,37.16,37.17,100100.0,27.1724,27.1797,27.1578,27.1651,100100.0
2015-01-09 13:30:00,37.17,37.21,37.17,37.2,17600.0,27.1651,27.1944,27.1651,27.187,17600.0
2015-01-09 13:35:00,37.2,37.21,37.18,37.18,17900.0,27.187,27.1944,27.1724,27.1724,17900.0
2015-01-09 13:40:00,37.19,37.2,37.16,37.17,61000.0,27.1797,27.187,27.1578,27.1651,61000.0
2015-01-09 13:45:00,37.17,37.19,37.15,37.19,19800.0,27.1651,27.1797,27.1505,27.1797,19800.0
2015-01-09 13:50:00,37.18,37.22,37.18,37.19,21600.0,27.1724,27.2017,27.1724,27.1797,21600.0
2015-01-09 13:55:00,37.19,37.19,37.16,37.18,17500.0,27.1797,27.1797,27.1578,27.1724,17500.0
2015-01-09 14:00:00,37.18,37.18,37.15,37.16,45100.0,27.1724,27.1724,27.1505,27.1578,45100.0
2015-01-09 14:05:00,37.17,37.18,37.15,37.17,22600.0,27.1651,27.1724,27.1505,27.1651,22600.0
2015-01-09 14:10:00,37.18,37.19,37.17,37.19,23800.0,27.1724,27.1797,27.1651,27.1797,23800.0
2015-01-09 14:15:00,37.19,37.2,37.17,37.19,30100.0,27.1797,27.187,27.1651,27.1797,30100.0
2015-01-09 14:20:00,37.2,37.2,37.18,37.18,23300.0,27.187,27.187,27.1724,27.1724,23300.0
2015-01-09 14:25:00,37.19,37.2,37.18,37.2,9900.0,27.1797,27.187,27.1724,27.187,9900.0
2015-01-09 14:30:00,37.19,37.2,37.17,37.18,490600.0,27.1797,27.187,27.1651,27.1724,490600.0
2015-01-09 14:35:00,37.18,37.22,37.18,37.21,22500.0,27.1724,27.2017,27.1724,27.1944,22500.0
2015-01-09 14:40:00,37.22,37.24,37.2,37.2,36000.0,27.2017,27.2163,27.187,27.187,36000.0
2015-01-09 14:45:00,37.2,37.22,37.19,37.19,121300.0,27.187,27.2017,27.1797,27.1797,121300.0
2015-01-09 14:50:00,37.19,37.23,37.19,37.22,42100.0,27.1797,27.209,27.1797,27.2017,42100.0
2015-01-09 14:55:00,37.22,37.23,37.21,37.23,30900.0,27.2017,27.209,27.1944,27.209,30900.0
2015-01-09 15:00:00,37.22,37.25,37.21,37.24,28400.0,27.2017,27.2236,27.1944,27.2163,28400.0
2015-01-09 15:05:00,37.24,37.27,37.24,37.26,39800.0,27.2163,27.2382,27.2163,27.2309,39800.0
2015-01-09 15:10:00,37.26,37.3,37.26,37.3,58400.0,27.2309,27.2601,27.2309,27.2601,58400.0
2015-01-09 15:15:00,37.29,37.29,37.26,37.27,38400.0,27.2528,27.2528,27.2309,27.2382,38400.0
2015-01-09 15:20:00,37.27,37.28,37.27,37.27,35000.0,27.2382,27.2455,27.2382,27.2382,35000.0
2015-01-09 15:25:00,37.27,37.27,37.22,37.23,27900.0,27.2382,27.2382,27.2017,27.209,27900.0
2015-01-09 15:30:00,37.24,37.24,37.2,37.23,74500.0,27.2163,27.2163,27.187,27.209,74500.0
2015-01-09 15:35:00,37.22,37.24,37.21,37.23,18100.0,27.2017,27.2163,27.1944,27.209,18100.0
2015-01-09 15:40:00,37.23,37.26,37.23,37.26,60200.0,27.209,27.2309,27.209,27.2309,60200.0
2015-01-09 15:45:00,37.25,37.26,37.22,37.24,63100.0,27.2236,27.2309,27.2017,27.2163,63100.0
2015-01-09 15:50:00,37.24,37.24,37.21,37.21,111300.0,27.2163,27.2163,27.1944,27.1944,111300.0
2015-01-09 15:55:00,37.21,37.22,37.18,37.2,44200.0,27.1944,27.2017,27.1724,27.187,44200.0
2015-01-12 09:30:00,37.22,37.28,37.19,37.2,110100.0,27.2017,27.2455,27.1797,27.187,110100.0
2015-01-12 09:35:00,37.19,37.19,37.07,37.1,80200.0,27.1797,27.1797,27.092,27.114,80200.0
2015-01-12 09:40:00,37.09,37.11,37.03,37.08,124000.0,27.1067,27.1213,27.0628,27.0993,124000.0
2015-01-12 09:45:00,37.08,37.11,37.02,37.03,30800.0,27.0993,27.1213,27.0555,27.0628,30800.0
2015-01-12 09:50:00,37.03,37.06,37.0,37.02,34800.0,27.0628,27.0847,27.0409,27.0555,34800.0
2015-01-12 09:55:00,37.03,37.03,36.99,37.01,18100.0,27.0628,27.0628,27.0336,27.0482,18100.0
2015-01-12 10:00:00,36.99,37.0,36.94,37.0,51900.0,27.0336,27.0409,26.997,27.0409,51900.0
2015-01-12 10:05:00,37.0,37.05,37.0,37.04,51400.0,27.0409,27.0774,27.0409,27.0701,51400.0
2015-01-12 10:10:00,37.04,37.06,37.02,37.03,67900.0,27.0701,27.0847,27.0555,27.0628,67900.0
2015-01-12 10:15:00,37.03,37.1,37.02,37.08,22800.0,27.0628,27.114,27.0555,27.0993,22800.0
2015-01-12 10:20:00,37.08,37.08,37.02,37.06,55400.0,27.0993,27.0993,27.0555,27.0847,55400.0
2015-01-12 10:25:00,37.06,37.11,37.04,37.05,21600.0,27.0847,27.1213,27.0701,27.0774,21600.0
2015-01-12 10:30:00,37.05,37.07,37.01,37.04,45200.0,27.0774,27.092,27.0482,27.0701,45200.0
2015-01-12 10:35:00,37.03,37.1,37.0,37.1,84000.0,27.0628,27.114,27.0409,27.114,84000.0
2015-01-12 10:40:00,37.09,37.17,37.09,37.15,33200.0,27.1067,27.1651,27.1067,27.1505,33200.0
2015-01-12 10:45:00,37.16,37.19,37.15,37.16,36200.0,27.1578,27.1797,27.1505,27.1578,36200.0
2015-01-12 10:50:00,37.16,37.17,37.14,37.14,20500.0,27.1578,27.1651,27.1432,27.1432,20500.0
2015-01-12 10:55:00,37.15,37.22,37.13,37.21,19700.0,27.1505,27.2017,27.1359,27.1944,19700.0
2015-01-12 11:00:00,37.22,37.28,37.22,37.24,72200.0,27.2017,27.2455,27.2017,27.2163,72200.0
2015-01-12 11:05:00,37.24,37.26,37.17,37.17,30800.0,27.2163,27.2309,27.1651,27.1651,30800.0
2015-01-12 11:10:00,37.18,37.23,37.17,37.17,82500.0,27.1724,27.209,27.1651,27.1651,82500.0
2015-01-12 11:15:00,37.18,37.21,37.16,37.21,50100.0,27.1724,27.1944,27.1578,27.1944,50100.0
2015-01-12 11:20:00,37.21,37.22,37.18,37.22,28900.0,27.1944,27.2017,27.1724,27.2017,28900.0
2015-01-12 11:25:00,37.21,37.22,37.18,37.19,84500.0,27.1944,27.2017,27.1724,27.1797,84500.0
2015-01-12 11:30:00,37.19,37.21,37.17,37.19,55600.0,27.1797,27.1944,27.1651,27.1797,55600.0
2015-01-12 11:35:00,37.19,37.22,37.18,37.22,36900.0,27.1797,27.2017,27.1724,27.2017,36900.0
2015-01-12 11:40:00,37.22,37.23,37.2,37.23,37600.0,27.2017,27.209,27.187,27.209,37600.0
2015-01-12 11:45:00,37.23,37.24,37.19,37.2,307600.0,27.209,27.2163,27.1797,27.187,307600.0
2015-01-12 11:50:00,37.19,37.2,37.17,37.2,37800.0,27.1797,27.187,27.1651,27.187,37800.0
2015-01-12 11:55:00,37.19,37.23,37.18,37.22,53500.0,27.1797,27.209,27.1724,27.2017,53500.0
2015-01-12 12:00:00,37.22,37.25,37.21,37.24,43400.0,27.2017,27.2236,27.1944,27.2163,43400.0
2015-01-12 12:05:00,37.23,37.24,37.21,37.22,32600.0,27.209,27.2163,27.1944,27.2017,32600.0
2015-01-12 12:10:00,37.22,37.23,37.17,37.18,945700.0,27.2017,27.209,27.1651,27.1724,945700.0
2015-01-12 12:15:00,37.18,37.19,37.15,37.17,51200.0,27.1724,27.1797,27.1505,27.1651,51200.0
2015-01-12 12:20:00,37.17,37.21,37.17,37.21,64500.0,27.1651,27.1944,27.1651,27.1944,64500.0
2015-01-12 12:25:00,37.21,37.21,37.18,37.2,52500.0,27.1944,27.1944,27.1724,27.187,52500.0
2015-01-12 12:30:00,37.2,37.22,37.19,37.21,34600.0,27.187,27.2017,27.1797,27.1944,34600.0
2015-01-12 12:35:00,37.2,37.21,37.19,37.21,73800.0,27.187,27.1944,27.1797,27.1944,73800.0
2015-01-12 12:40:00,37.2,37.21,37.15,37.16,169300.0,27.187,27.1944,27.1505,27.1578,169300.0
2015-01-12 12:45:00,37.16,37.17,37.14,37.15,188200.0,27.1578,27.1651,27.1432,27.1505,188200.0
2015-01-12 12:50:00,37.14,37.16,37.13,37.15,139900.0,27.1432,27.1578,27.1359,27.1505,139900.0
2015-01-12 12:55:00,37.15,37.17,37.14,37.16,141100.0,27.1505,27.1651,27.1432,27.1578,141100.0
2015-01-12 13:00:00,37.16,37.19,37.15,37.17,216900.0,27.1578,27.1797,27.1505,27.1651,216900.0
2015-01-12 13:05:00,37.18,37.19,37.15,37.18,270300.0,27.1724,27.1797,27.1505,27.1724,270300.0
2015-01-12 13:10:00,37.17,37.19,37.16,37.19,180800.0,27.1651,27.1797,27.1578,27.1797,180800.0
2015-01-12 13:15:00,37.18,37.19,37.16,37.16,245000.0,27.1724,27.1797,27.1578,27.1578,245000.0
2015-01-12 13:20:00,37.17,37.17,37.12,37.14,202600.0,27.1651,27.1651,27.1286,27.1432,202600.0
2015-01-12 13:25:00,37.13,37.15,37.13,37.14,174500.0,27.1359,27.1505,27.1359,27.1432,174500.0
2015-01-12 13:30:00,37.14,37.16,37.13,37.16,339100.0,27.1432,27.1578,27.1359,27.1578,339100.0
2015-01-12 13:35:00,37.16,37.17,37.15,37.16,116500.0,27.1578,27.1651,27.1505,27.1578,116500.0
2015-01-12 13:40:00,37.15,37.18,37.15,37.18,70700.0,27.1505,27.1724,27.1505,27.1724,70700.0
2015-01-12 13:45:00,37.18,37.2,37.17,37.2,117300.0,27.1724,27.187,27.1651,27.187,117300.0
2015-01-12 13:50:00,37.2,37.21,37.18,37.18,174700.0,27.187,27.1944,27.1724,27.1724,174700.0
2015-01-12 13:55:00,37.18,37.19,37.16,37.16,265700.0,27.1724,27.1797,27.1578,27.1578,265700.0
2015-01-12 14:00:00,37.16,37.19,37.16,37.18,68200.0,27.1578,27.1797,27.1578,27.1724,68200.0
2015-01-12 14:05:00,37.18,37.19,37.16,37.18,116300.0,27.1724,27.1797,27.1578,27.1724,116300.0
2015-01-12 14:10:00,37.18,37.2,37.17,37.19,50200.0,27.1724,27.187,27.1651,27.1797,50200.0
2015-01-12 14:15:00,37.19,37.2,37.14,37.16,144200.0,27.1797,27.187,27.1432,27.1578,144200.0
2015-01-12 14:20:00,37.16,37.17,37.13,37.14,78100.0,27.1578,27.1651,27.1359,27.1432,78100.0
2015-01-12 14:25:00,37.15,37.15,37.12,37.13,15700.0,27.1505,27.1505,27.1286,27.1359,15700.0
2015-01-12 14:30:00,37.12,37.14,37.1,37.13,38900.0,27.1286,27.1432,27.114,27.1359,38900.0
2015-01-12 14:35:00,37.14,37.14,37.1,37.1,63900.0,27.1432,27.1432,27.114,27.114,63900.0
2015-01-12 14:40:00,37.09,37.13,37.09,37.12,57000.0,27.1067,27.1359,27.1067,27.1286,57000.0
2015-01-12 14:45:00,37.11,37.14,37.09,37.14,30400.0,27.1213,27.1432,27.1067,27.1432,30400.0
2015-01-12 14:50:00,37.14,37.14,37.1,37.12,23700.0,27.1432,27.1432,27.114,27.1286,23700.0
2015-01-12 14:55:00,37.12,37.15,37.11,37.14,39000.0,27.1286,27.1505,27.1213,27.1432,39000.0
2015-01-12 15:00:00,37.14,37.17,37.13,37.15,42200.0,27.1432,27.1651,27.1359,27.1505,42200.0
2015-01-12 15:05:00,37.15,37.15,37.12,37.12,81500.0,27.1505,27.1505,27.1286,27.1286,81500.0
2015-01-12 15:10:00,37.12,37.15,37.12,37.14,38600.0,27.1286,27.1505,27.1286,27.1432,38600.0
2015-01-12 15:15:00,37.13,37.16,37.13,37.15,40100.0,27.1359,27.1578,27.1359,27.1505,40100.0
2015-01-12 15:20:00,37.15,37.16,37.11,37.12,33400.0,27.1505,27.1578,27.1213,27.1286,33400.0
2015-01-12 15:25:00,37.11,37.13,37.1,37.12,46100.0,27.1213,27.1359,27.114,27.1286,46100.0
2015-01-12 15:30:00,37.13,37.14,37.09,37.1,109400.0,27.1359,27.1432,27.1067,27.114,109400.0
2015-01-12 15:35:00,37.09,37.12,37.08,37.12,80100.0,27.1067,27.1286,27.0993,27.1286,80100.0
2015-01-12 15:40:00,37.12,37.15,37.12,37.15,71600.0,27.1286,27.1505,27.1286,27.1505,71600.0
2015-01-12 15:45:00,37.15,37.21,37.14,37.19,96600.0,27.1505,27.1944,27.1432,27.1797,96600.0
2015-01-12 15:50:00,37.19,37.19,37.17,37.18,156800.0,27.1797,27.1797,27.1651,27.1724,156800.0
2015-01-12 15:55:00,37.18,37.19,37.13,37.16,188400.0,27.1724,27.1797,27.1359,27.1578,188400.0
2015-01-13 09:30:00,37.6,37.67,37.52,37.66,70400.0,27.4794,27.5305,27.4209,27.5232,70400.0
2015-01-13 09:35:00,37.67,37.68,37.62,37.64,41100.0,27.5305,27.5378,27.494,27.5086,41100.0
2015-01-13 09:40:00,37.63,37.68,37.63,37.64,49200.0,27.5013,27.5378,27.5013,27.5086,49200.0
2015-01-13 09:45:00,37.65,37.65,37.61,37.63,13600.0,27.5159,27.5159,27.4867,27.5013,13600.0
2015-01-13 09:50:00,37.64,37.64,37.61,37.64,25200.0,27.5086,27.5086,27.4867,27.5086,25200.0
2015-01-13 09:55:00,37.64,37.68,37.63,37.68,16900.0,27.5086,27.5378,27.5013,27.5378,16900.0
2015-01-13 10:00:00,37.68,37.69,37.63,37.63,45500.0,27.5378,27.5452,27.5013,27.5013,45500.0
2015-01-13 10:05:00,37.63,37.67,37.63,37.67,89900.0,27.5013,27.5305,27.5013,27.5305,89900.0
2015-01-13 10:10:00,37.66,37.66,37.64,37.64,48200.0,27.5232,27.5232,27.5086,27.5086,48200.0
2015-01-13 10:15:00,37.65,37.65,37.61,37.63,341100.0,27.5159,27.5159,27.4867,27.5013,341100.0
2015-01-13 10:20:00,37.63,37.64,37.62,37.63,39600.0,27.5013,27.5086,27.494,27.5013,39600.0
2015-01-13 10:25:00,37.63,37.66,37.62,37.65,29100.0,27.5013,27.5232,27.494,27.5159,29100.0
2015-01-13 10:30:00,37.64,37.66,37.63,37.65,55800.0,27.5086,27.5232,27.5013,27.5159,55800.0
2015-01-13 10:35:00,37.65,37.67,37.64,37.65,13900.0,27.5159,27.5305,27.5086,27.5159,13900.0
2015-01-13 10:40:00,37.66,37.67,37.63,37.64,28800.0,27.5232,27.5305,27.5013,27.5086,28800.0
2015-01-13 10:45:00,37.63,37.67,37.63,37.64,35300.0,27.5013,27.5305,27.5013,27.5086,35300.0
2015-01-13 10:50:00,37.65,37.67,37.64,37.64,22000.0,27.5159,27.5305,27.5086,27.5086,22000.0
2015-01-13 10:55:00,37.65,37.67,37.63,37.63,18400.0,27.5159,27.5305,27.5013,27.5013,18400.0
2015-01-13 11:00:00,37.64,37.66,37.62,37.63,27300.0,27.5086,27.5232,27.494,27.5013,27300.0
2015-01-13 11:05:00,37.63,37.66,37.63,37.64,23800.0,27.5013,27.5232,27.5013,27.5086,23800.0
2015-01-13 11:10:00,37.64,37.66,37.63,37.66,17400.0,27.5086,27.5232,27.5013,27.5232,17400.0
2015-01-13 11:15:00,37.66,37.66,37.61,37.62,20300.0,27.5232,27.5232,27.4867,27.494,20300.0
2015-01-13 11:20:00,37.62,37.63,37.56,37.59,22400.0,27.494,27.5013,27.4501,27.4721,22400.0
2015-01-13 11:25:00,37.6,37.64,37.59,37.64,34800.0,27.4794,27.5086,27.4721,27.5086,34800.0
2015-01-13 11:30:00,37.64,37.65,37.62,37.63,25300.0,27.5086,27.5159,27.494,27.5013,25300.0
2015-01-13 11:35:00,37.63,37.65,37.63,37.63,8100.0,27.5013,27.5159,27.5013,27.5013,8100.0
2015-01-13 11:40:00,37.63,37.63,37.6,37.62,21600.0,27.5013,27.5013,27.4794,27.494,21600.0
2015-01-13 11:45:00,37.61,37.64,37.61,37.64,24000.0,27.4867,27.5086,27.4867,27.5086,24000.0
2015-01-13 11:50:00,37.63,37.63,37.6,37.6,28400.0,27.5013,27.5013,27.4794,27.4794,28400.0
2015-01-13 11:55:00,37.6,37.61,37.58,37.59,25900.0,27.4794,27.4867,27.4648,27.4721,25900.0
2015-01-13 12:00:00,37.6,37.6,37.56,37.57,57400.0,27.4794,27.4794,27.4501,27.4575,57400.0
2015-01-13 12:05:00,37.57,37.57,37.55,37.56,34800.0,27.4575,27.4575,27.4428,27.4501,34800.0
2015-01-13 12:10:00,37.55,37.57,37.54,37.57,17200.0,27.4428,27.4575,27.4355,27.4575,17200.0
2015-01-13 12:15:00,37.57,37.58,37.56,37.57,57500.0,27.4575,27.4648,27.4501,27.4575,57500.0
2015-01-13 12:20:00,37.57,37.57,37.52,37.53,37400.0,27.4575,27.4575,27.4209,27.4282,37400.0
2015-01-13 12:25:00,37.53,37.56,37.53,37.55,21900.0,27.4282,27.4501,27.4282,27.4428,21900.0
2015-01-13 12:30:00,37.54,37.56,37.52,37.53,25500.0,27.4355,27.4501,27.4209,27.4282,25500.0
2015-01-13 12:35:00,37.54,37.55,37.52,37.54,13100.0,27.4355,27.4428,27.4209,27.4355,13100.0
2015-01-13 12:40:00,37.53,37.53,37.51,37.53,37200.0,27.4282,27.4282,27.4136,27.4282,37200.0
2015-01-13 12:45:00,37.52,37.56,37.51,37.56,14900.0,27.4209,27.4501,27.4136,27.4501,14900.0
2015-01-13 12:50:00,37.57,37.57,37.54,37.54,9800.0,27.4575,27.4575,27.4355,27.4355,9800.0
2015-01-13 12:55:00,37.54,37.56,37.53,37.55,9500.0,27.4355,27.4501,27.4282,27.4428,9500.0
2015-01-13 13:00:00,37.55,37.57,37.54,37.56,51700.0,27.4428,27.4575,27.4355,27.4501,51700.0
2015-01-13 13:05:00,37.56,37.56,37.53,37.54,78900.0,27.4501,27.4501,27.4282,27.4355,78900.0
2015-01-13 13:10:00,37.53,37.55,37.53,37.54,78500.0,27.4282,27.4428,27.4282,27.4355,78500.0
2015-01-13 13:15:00,37.54,37.54,37.51,37.51,61000.0,27.4355,27.4355,27.4136,27.4136,61000.0
2015-01-13 13:20:00,37.51,37.51,37.43,37.44,80500.0,27.4136,27.4136,27.3551,27.3624,80500.0
2015-01-13 13:25:00,37.44,37.45,37.38,37.39,70700.0,27.3624,27.3698,27.3186,27.3259,70700.0
2015-01-13 13:30:00,37.39,37.39,37.33,37.36,81200.0,27.3259,27.3259,27.2821,27.304,81200.0
2015-01-13 13:35:00,37.36,37.37,37.32,37.32,113500.0,27.304,27.3113,27.2747,27.2747,113500.0
2015-01-13 13:40:00,37.32,37.33,37.29,37.3,100800.0,27.2747,27.2821,27.2528,27.2601,100800.0
2015-01-13 13:45:00,37.3,37.33,37.3,37.3,38800.0,27.2601,27.2821,27.2601,27.2601,38800.0
2015-01-13 13:50:00,37.3,37.31,37.14,37.17,123300.0,27.2601,27.2674,27.1432,27.1651,123300.0
2015-01-13 13:55:00,37.17,37.22,37.15,37.21,40000.0,27.1651,27.2017,27.1505,27.1944,40000.0
2015-01-13 14:00:00,37.21,37.21,37.12,37.15,245100.0,27.1944,27.1944,27.1286,27.1505,245100.0
2015-01-13 14:05:00,37.14,37.16,37.08,37.12,98300.0,27.1432,27.1578,27.0993,27.1286,98300.0
2015-01-13 14:10:00,37.12,37.13,37.08,37.1,204400.0,27.1286,27.1359,27.0993,27.114,204400.0
2015-01-13 14:15:00,37.09,37.17,37.09,37.15,47700.0,27.1067,27.1651,27.1067,27.1505,47700.0
2015-01-13 14:20:00,37.15,37.18,37.15,37.17,46800.0,27.1505,27.1724,27.1505,27.1651,46800.0
2015-01-13 14:25:00,37.18,37.25,37.17,37.25,43400.0,27.1724,27.2236,27.1651,27.2236,43400.0
2015-01-13 14:30:00,37.25,37.27,37.24,37.26,16200.0,27.2236,27.2382,27.2163,27.2309,16200.0
2015-01-13 14:35:00,37.26,37.28,37.24,37.27,16600.0,27.2309,27.2455,27.2163,27.2382,16600.0
2015-01-13 14:40:00,37.26,37.28,37.24,37.27,20000.0,27.2309,27.2455,27.2163,27.2382,20000.0
2015-01-13 14:45:00,37.27,37.27,37.23,37.24,32100.0,27.2382,27.2382,27.209,27.2163,32100.0
2015-01-13 14:50:00,37.23,37.26,37.23,37.25,71300.0,27.209,27.2309,27.209,27.2236,71300.0
2015-01-13 14:55:00,37.25,37.25,37.14,37.15,92000.0,27.2236,27.2236,27.1432,27.1505,92000.0
2015-01-13 15:00:00,37.15,37.18,37.15,37.17,81200.0,27.1505,27.1724,27.1505,27.1651,81200.0
2015-01-13 15:05:00,37.18,37.18,37.14,37.15,63800.0,27.1724,27.1724,27.1432,27.1505,63800.0
2015-01-13 15:10:00,37.15,37.25,37.14,37.25,37400.0,27.1505,27.2236,27.1432,27.2236,37400.0
2015-01-13 15:15:00,37.24,37.29,37.24,37.27,41000.0,27.2163,27.2528,27.2163,27.2382,41000.0
2015-01-13 15:20:00,37.27,37.29,37.25,37.28,53600.0,27.2382,27.2528,27.2236,27.2455,53600.0
2015-01-13 15:25:00,37.29,37.3,37.23,37.24,30800.0,27.2528,27.2601,27.209,27.2163,30800.0
2015-01-13 15:30:00,37.24,37.34,37.24,37.31,121400.0,27.2163,27.2894,27.2163,27.2674,121400.0
2015-01-13 15:35:00,37.32,37.4,37.31,37.39,117000.0,27.2747,27.3332,27.2674,27.3259,117000.0
2015-01-13 15:40:00,37.39,37.42,37.38,37.4,91700.0,27.3259,27.3478,27.3186,27.3332,91700.0
2015-01-13 15:45:00,37.4,37.4,37.34,37.35,69200.0,27.3332,27.3332,27.2894,27.2967,69200.0
2015-01-13 15:50:00,37.35,37.36,37.3,37.33,58300.0,27.2967,27.304,27.2601,27.2821,58300.0
2015-01-13 15:55:00,37.34,37.37,37.33,37.36,135100.0,27.2894,27.3113,27.2821,27.304,135100.0
2015-01-14 09:30:00,37.18,37.2,37.09,37.17,337100.0,27.1724,27.187,27.1067,27.1651,337100.0
2015-01-14 09:35:00,37.18,37.21,37.14,37.15,44300.0,27.1724,27.1944,27.1432,27.1505,44300.0
2015-01-14 09:40:00,37.15,37.18,37.13,37.14,56600.0,27.1505,27.1724,27.1359,27.1432,56600.0
2015-01-14 09:45:00,37.14,37.18,37.11,37.17,38500.0,27.1432,27.1724,27.1213,27.1651,38500.0
2015-01-14 09:50:00,37.17,37.17,37.13,37.15,26700.0,27.1651,27.1651,27.1359,27.1505,26700.0
2015-01-14 09:55:00,37.15,37.17,37.14,37.15,20600.0,27.1505,27.1651,27.1432,27.1505,20600.0
2015-01-14 10:00:00,37.15,37.18,37.14,37.16,33300.0,27.1505,27.1724,27.1432,27.1578,33300.0
2015-01-14 10:05:00,37.15,37.29,37.15,37.29,84800.0,27.1505,27.2528,27.1505,27.2528,84800.0
2015-01-14 10:10:00,37.29,37.3,37.23,37.25,34200.0,27.2528,27.2601,27.209,27.2236,34200.0
2015-01-14 10:15:00,37.26,37.28,37.23,37.24,23700.0,27.2309,27.2455,27.209,27.2163,23700.0
2015-01-14 10:20:00,37.24,37.28,37.24,37.26,37000.0,27.2163,27.2455,27.2163,27.2309,37000.0
2015-01-14 10:25:00,37.25,37.28,37.23,37.27,44800.0,27.2236,27.2455,27.209,27.2382,44800.0
2015-01-14 10:30:00,37.27,37.27,37.2,37.22,52500.0,27.2382,27.2382,27.187,27.2017,52500.0
2015-01-14 10:35:00,37.22,37.23,37.15,37.16,82900.0,27.2017,27.209,27.1505,27.1578,82900.0
2015-01-14 10:40:00,37.17,37.23,37.16,37.23,111600.0,27.1651,27.209,27.1578,27.209,111600.0
2015-01-14 10:45:00,37.22,37.26,37.21,37.23,135600.0,27.2017,27.2309,27.1944,27.209,135600.0
2015-01-14 10:50:00,37.23,37.25,37.2,37.21,34000.0,27.209,27.2236,27.187,27.1944,34000.0
2015-01-14 10:55:00,37.21,37.23,37.18,37.22,33200.0,27.1944,27.209,27.1724,27.2017,33200.0
2015-01-14 11:00:00,37.23,37.24,37.15,37.16,39900.0,27.209,27.2163,27.1505,27.1578,39900.0
2015-01-14 11:05:00,37.17,37.19,37.12,37.14,43900.0,27.1651,27.1797,27.1286,27.1432,43900.0
2015-01-14 11:10:00,37.16,37.17,37.12,37.12,78100.0,27.1578,27.1651,27.1286,27.1286,78100.0
2015-01-14 11:15:00,37.12,37.18,37.12,37.15,505500.0,27.1286,27.1724,27.1286,27.1505,505500.0
2015-01-14 11:20:00,37.14,37.19,37.14,37.18,53000.0,27.1432,27.1797,27.1432,27.1724,53000.0
2015-01-14 11:25:00,37.19,37.2,37.15,37.15,44800.0,27.1797,27.187,27.1505,27.1505,44800.0
2015-01-14 11:30:00,37.14,37.16,37.1,37.13,39600.0,27.1432,27.1578,27.114,27.1359,39600.0
2015-01-14 11:35:00,37.14,37.21,37.13,37.21,42900.0,27.1432,27.1944,27.1359,27.1944,42900.0
2015-01-14 11:40:00,37.21,37.23,37.18,37.18,44900.0,27.1944,27.209,27.1724,27.1724,44900.0
2015-01-14 11:45:00,37.19,37.22,37.18,37.19,184500.0,27.1797,27.2017,27.1724,27.1797,184500.0
2015-01-14 11:50:00,37.2,37.21,37.13,37.15,35800.0,27.187,27.1944,27.1359,27.1505,35800.0
2015-01-14 11:55:00,37.15,37.16,37.14,37.14,19900.0,27.1505,27.1578,27.1432,27.1432,19900.0
2015-01-14 12:00:00,37.14,37.18,37.14,37.18,25700.0,27.1432,27.1724,27.1432,27.1724,25700.0
2015-01-14 12:05:00,37.18,37.19,37.14,37.14,20700.0,27.1724,27.1797,27.1432,27.1432,20700.0
2015-01-14 12:10:00,37.14,37.14,37.09,37.1,99300.0,27.1432,27.1432,27.1067,27.114,99300.0
2015-01-14 12:15:00,37.09,37.12,37.09,37.1,19100.0,27.1067,27.1286,27.1067,27.114,19100.0
2015-01-14 12:20:00,37.11,37.14,37.09,37.12,32800.0,27.1213,27.1432,27.1067,27.1286,32800.0
2015-01-14 12:25:00,37.13,37.14,37.1,37.12,35500.0,27.1359,27.1432,27.114,27.1286,35500.0
2015-01-14 12:30:00,37.11,37.13,37.09,37.12,27700.0,27.1213,27.1359,27.1067,27.1286,27700.0
2015-01-14 12:35:00,37.11,37.14,37.11,37.13,32900.0,27.1213,27.1432,27.1213,27.1359,32900.0
2015-01-14 12:40:00,37.13,37.14,37.11,37.11,85400.0,27.1359,27.1432,27.1213,27.1213,85400.0
2015-01-14 12:45:00,37.1,37.12,37.08,37.09,28900.0,27.114,27.1286,27.0993,27.1067,28900.0
2015-01-14 12:50:00,37.09,37.09,37.06,37.06,36900.0,27.1067,27.1067,27.0847,27.0847,36900.0
2015-01-14 12:55:00,37.06,37.12,37.06,37.11,32300.0,27.0847,27.1286,27.0847,27.1213,32300.0
2015-01-14 13:00:00,37.11,37.13,37.09,37.11,41700.0,27.1213,27.1359,27.1067,27.1213,41700.0
2015-01-14 13:05:00,37.11,37.12,37.07,37.08,67100.0,27.1213,27.1286,27.092,27.0993,67100.0
2015-01-14 13:10:00,37.08,37.08,37.04,37.06,64500.0,27.0993,27.0993,27.0701,27.0847,64500.0
2015-01-14 13:15:00,37.07,37.09,37.04,37.09,51700.0,27.092,27.1067,27.0701,27.1067,51700.0
2015-01-14 13:20:00,37.08,37.09,37.04,37.05,91500.0,27.0993,27.1067,27.0701,27.0774,91500.0
2015-01-14 13:25:00,37.04,37.07,37.04,37.05,107900.0,27.0701,27.092,27.0701,27.0774,107900.0
2015-01-14 13:30:00,37.04,37.05,37.02,37.03,54800.0,27.0701,27.0774,27.0555,27.0628,54800.0
2015-01-14 13:35:00,37.02,37.04,37.0,37.01,92600.0,27.0555,27.0701,27.0409,27.0482,92600.0
2015-01-14 13:40:00,37.01,37.02,36.98,36.99,43700.0,27.0482,27.0555,27.0263,27.0336,43700.0
2015-01-14 13:45:00,36.98,37.03,36.97,37.02,37700.0,27.0263,27.0628,27.019,27.0555,37700.0
2015-01-14 13:50:00,37.02,37.03,36.98,37.0,66000.0,27.0555,27.0628,27.0263,27.0409,66000.0
2015-01-14 13:55:00,36.99,37.04,36.99,37.03,52600.0,27.0336,27.0701,27.0336,27.0628,52600.0
2015-01-14 14:00:00,37.03,37.07,37.01,37.05,33400.0,27.0628,27.092,27.0482,27.0774,33400.0
2015-01-14 14:05:00,37.05,37.07,37.03,37.04,199700.0,27.0774,27.092,27.0628,27.0701,199700.0
2015-01-14 14:10:00,37.04,37.13,37.03,37.13,83500.0,27.0701,27.1359,27.0628,27.1359,83500.0
2015-01-14 14:15:00,37.13,37.17,37.12,37.16,76400.0,27.1359,27.1651,27.1286,27.1578,76400.0
2015-01-14 14:20:00,37.18,37.18,37.12,37.13,75900.0,27.1724,27.1724,27.1286,27.1359,75900.0
2015-01-14 14:25:00,37.14,37.18,37.13,37.18,45400.0,27.1432,27.1724,27.1359,27.1724,45400.0
2015-01-14 14:30:00,37.17,37.23,37.17,37.21,50800.0,27.1651,27.209,27.1651,27.1944,50800.0
2015-01-14 14:35:00,37.22,37.23,37.18,37.2,31500.0,27.2017,27.209,27.1724,27.187,31500.0
2015-01-14 14:40:00,37.19,37.23,37.16,37.17,51000.0,27.1797,27.209,27.1578,27.1651,51000.0
2015-01-14 14:45:00,37.17,37.19,37.15,37.15,125100.0,27.1651,27.1797,27.1505,27.1505,125100.0
2015-01-14 14:50:00,37.15,37.15,37.11,37.11,53700.0,27.1505,27.1505,27.1213,27.1213,53700.0
2015-01-14 14:55:00,37.11,37.14,37.11,37.12,36500.0,27.1213,27.1432,27.1213,27.1286,36500.0
2015-01-14 15:00:00,37.12,37.19,37.11,37.17,47500.0,27.1286,27.1797,27.1213,27.1651,47500.0
2015-01-14 15:05:00,37.18,37.21,37.17,37.2,127000.0,27.1724,27.1944,27.1651,27.187,127000.0
2015-01-14 15:10:00,37.2,37.21,37.16,37.2,73000.0,27.187,27.1944,27.1578,27.187,73000.0
2015-01-14 15:15:00,37.2,37.28,37.2,37.27,153200.0,27.187,27.2455,27.187,27.2382,153200.0
2015-01-14 15:20:00,37.27,37.28,37.24,37.27,52600.0,27.2382,27.2455,27.2163,27.2382,52600.0
2015-01-14 15:25:00,37.26,37.29,37.22,37.25,89600.0,27.2309,27.2528,27.2017,27.2236,89600.0
2015-01-14 15:30:00,37.26,37.29,37.2,37.23,48500.0,27.2309,27.2528,27.187,27.209,48500.0
2015-01-14 15:35:00,37.23,37.26,37.21,37.25,46100.0,27.209,27.2309,27.1944,27.2236,46100.0
2015-01-14 15:40:00,37.25,37.29,37.24,37.26,109000.0,27.2236,27.2528,27.2163,27.2309,109000.0
2015-01-14 15:45:00,37.26,37.29,37.25,37.27,140700.0,27.2309,27.2528,27.2236,27.2382,140700.0
2015-01-14 15:50:00,37.28,37.29,37.27,37.27,51000.0,27.2455,27.2528,27.2382,27.2382,51000.0
2015-01-14 15:55:00,37.28,37.28,37.23,37.25,184100.0,27.2455,27.2455,27.209,27.2236,184100.0
2015-01-15 09:30:00,37.66,37.72,37.62,37.64,97300.0,27.5232,27.5671,27.494,27.5086,97300.0
2015-01-15 09:35:00,37.61,37.63,37.5,37.52,48200.0,27.4867,27.5013,27.4063,27.4209,48200.0
2015-01-15 09:40:00,37.53,37.55,37.45,37.46,63400.0,27.4282,27.4428,27.3698,27.3771,63400.0
2015-01-15 09:45:00,37.45,37.49,37.39,37.39,79100.0,27.3698,27.399,27.3259,27.3259,79100.0
2015-01-15 09:50:00,37.39,37.5,37.38,37.45,50200.0,27.3259,27.4063,27.3186,27.3698,50200.0
2015-01-15 09:55:00,37.43,37.48,37.43,37.47,27800.0,27.3551,27.3917,27.3551,27.3844,27800.0
2015-01-15 10:00:00,37.45,37.5,37.44,37.44,124600.0,27.3698,27.4063,27.3624,27.3624,124600.0
2015-01-15 10:05:00,37.45,37.49,37.42,37.48,92800.0,27.3698,27.399,27.3478,27.3917,92800.0
2015-01-15 10:10:00,37.48,37.53,37.47,37.53,56500.0,27.3917,27.4282,27.3844,27.4282,56500.0
2015-01-15 10:15:00,37.52,37.58,37.51,37.55,56500.0,27.4209,27.4648,27.4136,27.4428,56500.0
2015-01-15 10:20:00,37.57,37.58,37.54,37.58,60000.0,27.4575,27.4648,27.4355,27.4648,60000.0
2015-01-15 10:25:00,37.59,37.59,37.52,37.57,32700.0,27.4721,27.4721,27.4209,27.4575,32700.0
2015-01-15 10:30:00,37.57,37.62,37.56,37.59,55800.0,27.4575,27.494,27.4501,27.4721,55800.0
2015-01-15 10:35:00,37.58,37.59,37.54,37.57,83300.0,27.4648,27.4721,27.4355,27.4575,83300.0
2015-01-15 10:40:00,37.56,37.58,37.48,37.5,64000.0,27.4501,27.4648,27.3917,27.4063,64000.0
2015-01-15 10:45:00,37.5,37.55,37.49,37.5,37800.0,27.4063,27.4428,27.399,27.4063,37800.0
2015-01-15 10:50:00,37.5,37.51,37.46,37.49,69200.0,27.4063,27.4136,27.3771,27.399,69200.0
2015-01-15 10:55:00,37.49,37.5,37.45,37.45,34600.0,27.399,27.4063,27.3698,27.3698,34600.0
2015-01-15 11:00:00,37.45,37.48,37.44,37.48,45700.0,27.3698,27.3917,27.3624,27.3917,45700.0
2015-01-15 11:05:00,37.48,37.54,37.47,37.48,90600.0,27.3917,27.4355,27.3844,27.3917,90600.0
2015-01-15 11:10:00,37.5,37.52,37.46,37.5,293100.0,27.4063,27.4209,27.3771,27.4063,293100.0
2015-01-15 11:15:00,37.48,37.5,37.42,37.43,49000.0,27.3917,27.4063,27.3478,27.3551,49000.0
2015-01-15 11:20:00,37.43,37.46,37.42,37.44,169700.0,27.3551,27.3771,27.3478,27.3624,169700.0
2015-01-15 11:25:00,37.43,37.45,37.42,37.44,163300.0,27.3551,27.3698,27.3478,27.3624,163300.0
2015-01-15 11:30:00,37.45,37.51,37.41,37.5,68500.0,27.3698,27.4136,27.3405,27.4063,68500.0
2015-01-15 11:35:00,37.49,37.5,37.43,37.46,30100.0,27.399,27.4063,27.3551,27.3771,30100.0
2015-01-15 11:40:00,37.47,37.54,37.46,37.54,30800.0,27.3844,27.4355,27.3771,27.4355,30800.0
2015-01-15 11:45:00,37.53,37.57,37.52,37.54,60800.0,27.4282,27.4575,27.4209,27.4355,60800.0
2015-01-15 11:50:00,37.55,37.56,37.53,37.56,49800.0,27.4428,27.4501,27.4282,27.4501,49800.0
2015-01-15 11:55:00,37.55,37.56,37.5,37.51,19300.0,27.4428,27.4501,27.4063,27.4136,19300.0
2015-01-15 12:00:00,37.51,37.54,37.51,37.51,46400.0,27.4136,27.4355,27.4136,27.4136,46400.0
2015-01-15 12:05:00,37.52,37.54,37.51,37.52,31400.0,27.4209,27.4355,27.4136,27.4209,31400.0
2015-01-15 12:10:00,37.52,37.55,37.51,37.52,23800.0,27.4209,27.4428,27.4136,27.4209,23800.0
2015-01-15 12:15:00,37.52,37.53,37.49,37.49,30000.0,27.4209,27.4282,27.399,27.399,30000.0
2015-01-15 12:20:00,37.49,37.51,37.48,37.48,25200.0,27.399,27.4136,27.3917,27.3917,25200.0
2015-01-15 12:25:00,37.49,37.54,37.48,37.51,33800.0,27.399,27.4355,27.3917,27.4136,33800.0
2015-01-15 12:30:00,37.5,37.51,37.48,37.48,27800.0,27.4063,27.4136,27.3917,27.3917,27800.0
2015-01-15 12:35:00,37.48,37.48,37.43,37.46,37800.0,27.3917,27.3917,27.3551,27.3771,37800.0
2015-01-15 12:40:00,37.45,37.48,37.41,37.42,40900.0,27.3698,27.3917,27.3405,27.3478,40900.0
2015-01-15 12:45:00,37.42,37.43,37.38,37.42,77100.0,27.3478,27.3551,27.3186,27.3478,77100.0
2015-01-15 12:50:00,37.41,37.43,37.38,37.43,86500.0,27.3405,27.3551,27.3186,27.3551,86500.0
2015-01-15 12:55:00,37.43,37.44,37.42,37.43,31800.0,27.3551,27.3624,27.3478,27.3551,31800.0
2015-01-15 13:00:00,37.41,37.48,37.41,37.47,87800.0,27.3405,27.3917,27.3405,27.3844,87800.0
2015-01-15 13:05:00,37.48,37.5,37.47,37.48,128800.0,27.3917,27.4063,27.3844,27.3917,128800.0
2015-01-15 13:10:00,37.49,37.55,37.47,37.53,165900.0,27.399,27.4428,27.3844,27.4282,165900.0
2015-01-15 13:15:00,37.53,37.56,37.51,37.54,150700.0,27.4282,27.4501,27.4136,27.4355,150700.0
2015-01-15 13:20:00,37.54,37.55,37.49,37.5,96000.0,27.4355,27.4428,27.399,27.4063,96000.0
2015-01-15 13:25:00,37.5,37.52,37.43,37.44,130800.0,27.4063,27.4209,27.3551,27.3624,130800.0
2015-01-15 13:30:00,37.45,37.49,37.45,37.48,58600.0,27.3698,27.399,27.3698,27.3917,58600.0
2015-01-15 13:35:00,37.47,37.49,37.46,37.48,36500.0,27.3844,27.399,27.3771,27.3917,36500.0
2015-01-15 13:40:00,37.47,37.49,37.47,37.49,50600.0,27.3844,27.399,27.3844,27.399,50600.0
2015-01-15 13:45:00,37.48,37.51,37.46,37.5,52600.0,27.3917,27.4136,27.3771,27.4063,52600.0
2015-01-15 13:50:00,37.5,37.57,37.49,37.55,80200.0,27.4063,27.4575,27.399,27.4428,80200.0
2015-01-15 13:55:00,37.55,37.55,37.47,37.48,322400.0,27.4428,27.4428,27.3844,27.3917,322400.0
2015-01-15 14:00:00,37.48,37.49,37.46,37.47,68900.0,27.3917,27.399,27.3771,27.3844,68900.0
2015-01-15 14:05:00,37.48,37.51,37.47,37.5,161200.0,27.3917,27.4136,27.3844,27.4063,161200.0
2015-01-15 14:10:00,37.51,37.51,37.47,37.49,211700.0,27.4136,27.4136,27.3844,27.399,211700.0
2015-01-15 14:15:00,37.5,37.53,37.49,37.52,86600.0,27.4063,27.4282,27.399,27.4209,86600.0
2015-01-15 14:20:00,37.53,37.53,37.48,37.49,114100.0,27.4282,27.4282,27.3917,27.399,114100.0
2015-01-15 14:25:00,37.5,37.5,37.47,37.48,523000.0,27.4063,27.4063,27.3844,27.3917,523000.0
2015-01-15 14:30:00,37.47,37.52,37.46,37.52,125300.0,27.3844,27.4209,27.3771,27.4209,125300.0
2015-01-15 14:35:00,37.53,37.56,37.53,37.55,160900.0,27.4282,27.4501,27.4282,27.4428,160900.0
2015-01-15 14:40:00,37.55,37.56,37.53,37.53,71200.0,27.4428,27.4501,27.4282,27.4282,71200.0
2015-01-15 14:45:00,37.53,37.55,37.51,37.51,77800.0,27.4282,27.4428,27.4136,27.4136,77800.0
2015-01-15 14:50:00,37.51,37.54,37.51,37.52,81400.0,27.4136,27.4355,27.4136,27.4209,81400.0
2015-01-15 14:55:00,37.53,37.62,37.52,37.6,462300.0,27.4282,27.494,27.4209,27.4794,462300.0
2015-01-15 15:00:00,37.6,37.61,37.57,37.58,160700.0,27.4794,27.4867,27.4575,27.4648,160700.0
2015-01-15 15:05:00,37.58,37.58,37.55,37.56,141600.0,27.4648,27.4648,27.4428,27.4501,141600.0
2015-01-15 15:10:00,37.56,37.57,37.5,37.5,286000.0,27.4501,27.4575,27.4063,27.4063,286000.0
2015-01-15 15:15:00,37.5,37.51,37.48,37.51,164300.0,27.4063,27.4136,27.3917,27.4136,164300.0
2015-01-15 15:20:00,37.51,37.52,37.5,37.51,29000.0,27.4136,27.4209,27.4063,27.4136,29000.0
2015-01-15 15:25:00,37.51,37.55,37.51,37.54,32700.0,27.4136,27.4428,27.4136,27.4355,32700.0
2015-01-15 15:30:00,37.54,37.57,37.51,37.55,34400.0,27.4355,27.4575,27.4136,27.4428,34400.0
2015-01-15 15:35:00,37.54,37.56,37.52,37.52,72300.0,27.4355,27.4501,27.4209,27.4209,72300.0
2015-01-15 15:40:00,37.51,37.56,37.51,37.54,44600.0,27.4136,27.4501,27.4136,27.4355,44600.0
2015-01-15 15:45:00,37.54,37.54,37.51,37.53,49000.0,27.4355,27.4355,27.4136,27.4282,49000.0
2015-01-15 15:50:00,37.52,37.52,37.44,37.45,78000.0,27.4209,27.4209,27.3624,27.3698,78000.0
2015-01-15 15:55:00,37.45,37.47,37.43,37.45,174600.0,27.3698,27.3844,27.3551,27.3698,174600.0
2015-01-16 09:30:00,37.48,37.57,37.46,37.57,133400.0,27.3917,27.4575,27.3771,27.4575,133400.0
2015-01-16 09:35:00,37.57,37.58,37.53,37.54,39700.0,27.4575,27.4648,27.4282,27.4355,39700.0
2015-01-16 09:40:00,37.53,37.58,37.53,37.56,49100.0,27.4282,27.4648,27.4282,27.4501,49100.0
2015-01-16 09:45:00,37.56,37.57,37.52,37.55,77100.0,27.4501,27.4575,27.4209,27.4428,77100.0
2015-01-16 09:50:00,37.55,37.57,37.49,37.51,34300.0,27.4428,27.4575,27.399,27.4136,34300.0
2015-01-16 09:55:00,37.52,37.53,37.45,37.47,90700.0,27.4209,27.4282,27.3698,27.3844,90700.0
2015-01-16 10:00:00,37.48,37.54,37.48,37.52,79200.0,27.3917,27.4355,27.3917,27.4209,79200.0
2015-01-16 10:05:00,37.51,37.53,37.44,37.45,98800.0,27.4136,27.4282,27.3624,27.3698,98800.0
2015-01-16 10:10:00,37.46,37.48,37.42,37.42,36100.0,27.3771,27.3917,27.3478,27.3478,36100.0
2015-01-16 10:15:00,37.43,37.51,37.42,37.5,25900.0,27.3551,27.4136,27.3478,27.4063,25900.0
2015-01-16 10:20:00,37.5,37.51,37.46,37.5,87200.0,27.4063,27.4136,27.3771,27.4063,87200.0
2015-01-16 10:25:00,37.51,37.52,37.49,37.49,169400.0,27.4136,27.4209,27.399,27.399,169400.0
2015-01-16 10:30:00,37.49,37.51,37.47,37.51,47800.0,27.399,27.4136,27.3844,27.4136,47800.0
2015-01-16 10:35:00,37.51,37.54,37.51,37.53,101600.0,27.4136,27.4355,27.4136,27.4282,101600.0
2015-01-16 10:40:00,37.53,37.54,37.47,37.5,38100.0,27.4282,27.4355,27.3844,27.4063,38100.0
2015-01-16 10:45:00,37.5,37.5,37.45,37.48,49400.0,27.4063,27.4063,27.3698,27.3917,49400.0
2015-01-16 10:50:00,37.48,37.55,37.48,37.54,72500.0,27.3917,27.4428,27.3917,27.4355,72500.0
2015-01-16 10:55:00,37.54,37.63,37.53,37.59,87100.0,27.4355,27.5013,27.4282,27.4721,87100.0
2015-01-16 11:00:00,37.58,37.6,37.56,37.57,19100.0,27.4648,27.4794,27.4501,27.4575,19100.0
2015-01-16 11:05:00,37.56,37.59,37.54,37.58,92400.0,27.4501,27.4721,27.4355,27.4648,92400.0
2015-01-16 11:10:00,37.59,37.59,37.54,37.58,59000.0,27.4721,27.4721,27.4355,27.4648,59000.0
2015-01-16 11:15:00,37.57,37.61,37.56,37.6,128900.0,27.4575,27.4867,27.4501,27.4794,128900.0
2015-01-16 11:20:00,37.59,37.63,37.59,37.61,65000.0,27.4721,27.5013,27.4721,27.4867,65000.0
2015-01-16 11:25:00,37.6,37.63,37.59,37.63,132800.0,27.4794,27.5013,27.4721,27.5013,132800.0
2015-01-16 11:30:00,37.62,37.66,37.61,37.62,406000.0,27.494,27.5232,27.4867,27.494,406000.0
2015-01-16 11:35:00,37.62,37.65,37.6,37.64,41200.0,27.494,27.5159,27.4794,27.5086,41200.0
2015-01-16 11:40:00,37.64,37.68,37.62,37.65,84700.0,27.5086,27.5378,27.494,27.5159,84700.0
2015-01-16 11:45:00,37.65,37.67,37.61,37.64,95400.0,27.5159,27.5305,27.4867,27.5086,95400.0
2015-01-16 11:50:00,37.62,37.64,37.61,37.63,25000.0,27.494,27.5086,27.4867,27.5013,25000.0
2015-01-16 11:55:00,37.64,37.69,37.63,37.67,28400.0,27.5086,27.5452,27.5013,27.5305,28400.0
2015-01-16 12:00:00,37.67,37.71,37.66,37.69,48400.0,27.5305,27.5598,27.5232,27.5452,48400.0
2015-01-16 12:05:00,37.71,37.73,37.7,37.71,28800.0,27.5598,27.5744,27.5525,27.5598,28800.0
2015-01-16 12:10:00,37.72,37.74,37.7,37.73,43300.0,27.5671,27.5817,27.5525,27.5744,43300.0
2015-01-16 12:15:00,37.74,37.74,37.69,37.7,14300.0,27.5817,27.5817,27.5452,27.5525,14300.0
2015-01-16 12:20:00,37.69,37.7,37.68,37.7,7200.0,27.5452,27.5525,27.5378,27.5525,7200.0
2015-01-16 12:25:00,37.7,37.71,37.68,37.71,16900.0,27.5525,27.5598,27.5378,27.5598,16900.0
2015-01-16 12:30:00,37.7,37.71,37.69,37.69,13900.0,27.5525,27.5598,27.5452,27.5452,13900.0
2015-01-16 12:35:00,37.69,37.7,37.67,37.68,49200.0,27.5452,27.5525,27.5305,27.5378,49200.0
2015-01-16 12:40:00,37.68,37.74,37.68,37.74,22100.0,27.5378,27.5817,27.5378,27.5817,22100.0
2015-01-16 12:45:00,37.73,37.77,37.72,37.77,23800.0,27.5744,27.6036,27.5671,27.6036,23800.0
2015-01-16 12:50:00,37.77,37.79,37.76,37.76,40900.0,27.6036,27.6182,27.5963,27.5963,40900.0
2015-01-16 12:55:00,37.75,37.79,37.75,37.79,59000.0,27.589,27.6182,27.589,27.6182,59000.0
2015-01-16 13:00:00,37.79,37.79,37.73,37.74,34400.0,27.6182,27.6182,27.5744,27.5817,34400.0
2015-01-16 13:05:00,37.74,37.77,37.73,37.76,116500.0,27.5817,27.6036,27.5744,27.5963,116500.0
2015-01-16 13:10:00,37.77,37.77,37.74,37.74,31900.0,27.6036,27.6036,27.5817,27.5817,31900.0
2015-01-16 13:15:00,37.75,37.75,37.73,37.74,32300.0,27.589,27.589,27.5744,27.5817,32300.0
2015-01-16 13:20:00,37.74,37.77,37.73,37.74,68400.0,27.5817,27.6036,27.5744,27.5817,68400.0
2015-01-16 13:25:00,37.74,37.75,37.71,37.75,45700.0,27.5817,27.589,27.5598,27.589,45700.0
2015-01-16 13:30:00,37.74,37.77,37.73,37.77,71900.0,27.5817,27.6036,27.5744,27.6036,71900.0
2015-01-16 13:35:00,37.78,37.78,37.75,37.77,29500.0,27.6109,27.6109,27.589,27.6036,29500.0
2015-01-16 13:40:00,37.76,37.76,37.75,37.76,28400.0,27.5963,27.5963,27.589,27.5963,28400.0
2015-01-16 13:45:00,37.76,37.77,37.75,37.77,22400.0,27.5963,27.6036,27.589,27.6036,22400.0
2015-01-16 13:50:00,37.76,37.78,37.76,37.77,61300.0,27.5963,27.6109,27.5963,27.6036,61300.0
2015-01-16 13:55:00,37.77,37.78,37.74,37.74,122500.0,27.6036,27.6109,27.5817,27.5817,122500.0
2015-01-16 14:00:00,37.73,37.75,37.72,37.72,134600.0,27.5744,27.589,27.5671,27.5671,134600.0
2015-01-16 14:05:00,37.72,37.73,37.71,37.71,46600.0,27.5671,27.5744,27.5598,27.5598,46600.0
2015-01-16 14:10:00,37.71,37.73,37.7,37.72,45500.0,27.5598,27.5744,27.5525,27.5671,45500.0
2015-01-16 14:15:00,37.72,37.72,37.7,37.7,22500.0,27.5671,27.5671,27.5525,27.5525,22500.0
2015-01-16 14:20:00,37.7,37.73,37.7,37.71,385600.0,27.5525,27.5744,27.5525,27.5598,385600.0
2015-01-16 14:25:00,37.72,37.73,37.7,37.71,73200.0,27.5671,27.5744,27.5525,27.5598,73200.0
2015-01-16 14:30:00,37.71,37.72,37.69,37.71,58800.0,27.5598,27.5671,27.5452,27.5598,58800.0
2015-01-16 14:35:00,37.72,37.73,37.71,37.73,26500.0,27.5671,27.5744,27.5598,27.5744,26500.0
2015-01-16 14:40:00,37.73,37.75,37.72,37.75,49800.0,27.5744,27.589,27.5671,27.589,49800.0
2015-01-16 14:45:00,37.75,37.76,37.74,37.75,37400.0,27.589,27.5963,27.5817,27.589,37400.0
2015-01-16 14:50:00,37.75,37.79,37.74,37.79,87300.0,27.589,27.6182,27.5817,27.6182,87300.0
2015-01-16 14:55:00,37.79,37.81,37.78,37.81,16500.0,27.6182,27.6329,27.6109,27.6329,16500.0
2015-01-16 15:00:00,37.82,37.82,37.8,37.81,28600.0,27.6402,27.6402,27.6255,27.6329,28600.0
2015-01-16 15:05:00,37.81,37.82,37.79,37.79,26500.0,27.6329,27.6402,27.6182,27.6182,26500.0
2015-01-16 15:10:00,37.79,37.79,37.74,37.75,36700.0,27.6182,27.6182,27.5817,27.589,36700.0
2015-01-16 15:15:00,37.75,37.76,37.73,37.75,15000.0,27.589,27.5963,27.5744,27.589,15000.0
2015-01-16 15:20:00,37.76,37.8,37.75,37.79,44100.0,27.5963,27.6255,27.589,27.6182,44100.0
2015-01-16 15:25:00,37.8,37.8,37.77,37.79,36900.0,27.6255,27.6255,27.6036,27.6182,36900.0
2015-01-16 15:30:00,37.79,37.81,37.78,37.8,21200.0,27.6182,27.6329,27.6109,27.6255,21200.0
2015-01-16 15:35:00,37.8,37.86,37.8,37.86,16200.0,27.6255,27.6694,27.6255,27.6694,16200.0
2015-01-16 15:40:00,37.86,37.87,37.85,37.86,45300.0,27.6694,27.6767,27.6621,27.6694,45300.0
2015-01-16 15:45:00,37.87,37.93,37.86,37.92,65100.0,27.6767,27.7206,27.6694,27.7132,65100.0
2015-01-16 15:50:00,37.92,37.93,37.88,37.89,55900.0,27.7132,27.7206,27.684,27.6913,55900.0
2015-01-16 15:55:00,37.89,37.9,37.87,37.87,59600.0,27.6913,27.6986,27.6767,27.6767,59600.0
2015-01-20 09:30:00,38.18,38.2,38.13,38.17,121300.0,27.9033,27.9179,27.8667,27.896,121300.0
2015-01-20 09:35:00,38.15,38.16,38.09,38.11,91400.0,27.8813,27.8886,27.8375,27.8521,91400.0
2015-01-20 09:40:00,38.1,38.11,38.07,38.09,153200.0,27.8448,27.8521,27.8229,27.8375,153200.0
2015-01-20 09:45:00,38.09,38.11,38.01,38.01,152600.0,27.8375,27.8521,27.779,27.779,152600.0
2015-01-20 09:50:00,38.01,38.05,38.0,38.03,144100.0,27.779,27.8083,27.7717,27.7936,144100.0
2015-01-20 09:55:00,38.03,38.05,38.01,38.05,29800.0,27.7936,27.8083,27.779,27.8083,29800.0
2015-01-20 10:00:00,38.04,38.06,38.01,38.05,54800.0,27.8009,27.8156,27.779,27.8083,54800.0
2015-01-20 10:05:00,38.04,38.08,38.03,38.08,97300.0,27.8009,27.8302,27.7936,27.8302,97300.0
2015-01-20 10:10:00,38.07,38.1,38.06,38.08,78000.0,27.8229,27.8448,27.8156,27.8302,78000.0
2015-01-20 10:15:00,38.07,38.08,38.02,38.04,771900.0,27.8229,27.8302,27.7863,27.8009,771900.0
2015-01-20 10:20:00,38.05,38.1,38.05,38.08,64000.0,27.8083,27.8448,27.8083,27.8302,64000.0
2015-01-20 10:25:00,38.09,38.1,38.05,38.06,37300.0,27.8375,27.8448,27.8083,27.8156,37300.0
2015-01-20 10:30:00,38.07,38.08,38.03,38.03,107300.0,27.8229,27.8302,27.7936,27.7936,107300.0
2015-01-20 10:35:00,38.03,38.05,37.98,37.98,45900.0,27.7936,27.8083,27.7571,27.7571,45900.0
2015-01-20 10:40:00,37.98,37.99,37.95,37.97,166600.0,27.7571,27.7644,27.7352,27.7498,166600.0
2015-01-20 10:45:00,37.97,38.01,37.96,38.01,45800.0,27.7498,27.779,27.7425,27.779,45800.0
2015-01-20 10:50:00,38.02,38.02,37.97,38.0,40600.0,27.7863,27.7863,27.7498,27.7717,40600.0
2015-01-20 10:55:00,38.0,38.0,37.97,37.98,58800.0,27.7717,27.7717,27.7498,27.7571,58800.0
2015-01-20 11:00:00,37.98,37.99,37.95,37.99,30800.0,27.7571,27.7644,27.7352,27.7644,30800.0
2015-01-20 11:05:00,37.98,38.0,37.95,37.99,34000.0,27.7571,27.7717,27.7352,27.7644,34000.0
2015-01-20 11:10:00,37.99,37.99,37.95,37.96,88800.0,27.7644,27.7644,27.7352,27.7425,88800.0
2015-01-20 11:15:00,37.96,37.98,37.94,37.97,32700.0,27.7425,27.7571,27.7279,27.7498,32700.0
2015-01-20 11:20:00,37.98,37.99,37.96,37.97,40900.0,27.7571,27.7644,27.7425,27.7498,40900.0
2015-01-20 11:25:00,37.97,37.98,37.95,37.96,29100.0,27.7498,27.7571,27.7352,27.7425,29100.0
2015-01-20 11:30:00,37.96,38.0,37.96,37.99,56300.0,27.7425,27.7717,27.7425,27.7644,56300.0
2015-01-20 11:35:00,37.99,38.0,37.97,37.99,32400.0,27.7644,27.7717,27.7498,27.7644,32400.0
2015-01-20 11:40:00,37.99,38.0,37.95,37.97,54500.0,27.7644,27.7717,27.7352,27.7498,54500.0
2015-01-20 11:45:00,37.96,37.96,37.9,37.9,37400.0,27.7425,27.7425,27.6986,27.6986,37400.0
2015-01-20 11:50:00,37.9,37.91,37.88,37.91,45700.0,27.6986,27.7059,27.684,27.7059,45700.0
2015-01-20 11:55:00,37.91,37.92,37.88,37.91,52500.0,27.7059,27.7132,27.684,27.7059,52500.0
2015-01-20 12:00:00,37.9,37.92,37.9,37.91,23600.0,27.6986,27.7132,27.6986,27.7059,23600.0
2015-01-20 12:05:00,37.91,37.95,37.9,37.95,40500.0,27.7059,27.7352,27.6986,27.7352,40500.0
2015-01-20 12:10:00,37.95,37.97,37.94,37.95,34000.0,27.7352,27.7498,27.7279,27.7352,34000.0
2015-01-20 12:15:00,37.95,37.96,37.93,37.95,30900.0,27.7352,27.7425,27.7206,27.7352,30900.0
2015-01-20 12:20:00,37.95,37.96,37.94,37.94,57200.0,27.7352,27.7425,27.7279,27.7279,57200.0
2015-01-20 12:25:00,37.95,37.96,37.94,37.95,52900.0,27.7352,27.7425,27.7279,27.7352,52900.0
2015-01-20 12:30:00,37.95,37.96,37.92,37.93,35900.0,27.7352,27.7425,27.7132,27.7206,35900.0
2015-01-20 12:35:00,37.93,37.95,37.91,37.95,60600.0,27.7206,27.7352,27.7059,27.7352,60600.0
2015-01-20 12:40:00,37.95,37.96,37.94,37.95,31600.0,27.7352,27.7425,27.7279,27.7352,31600.0
2015-01-20 12:45:00,37.95,37.97,37.94,37.96,27100.0,27.7352,27.7498,27.7279,27.7425,27100.0
2015-01-20 12:50:00,37.95,37.97,37.93,37.93,29700.0,27.7352,27.7498,27.7206,27.7206,29700.0
2015-01-20 12:55:00,37.94,37.94,37.92,37.93,31800.0,27.7279,27.7279,27.7132,27.7206,31800.0
2015-01-20 13:00:00,37.93,37.95,37.92,37.94,220300.0,27.7206,27.7352,27.7132,27.7279,220300.0
2015-01-20 13:05:00,37.94,37.95,37.9,37.91,205900.0,27.7279,27.7352,27.6986,27.7059,205900.0
2015-01-20 13:10:00,37.91,37.94,37.89,37.92,66800.0,27.7059,27.7279,27.6913,27.7132,66800.0
2015-01-20 13:15:00,37.91,37.95,37.91,37.94,79200.0,27.7059,27.7352,27.7059,27.7279,79200.0
2015-01-20 13:20:00,37.95,38.01,37.95,38.0,106600.0,27.7352,27.779,27.7352,27.7717,106600.0
2015-01-20 13:25:00,38.0,38.01,37.98,38.0,291200.0,27.7717,27.779,27.7571,27.7717,291200.0
2015-01-20 13:30:00,37.99,38.02,37.99,38.01,564400.0,27.7644,27.7863,27.7644,27.779,564400.0
2015-01-20 13:35:00,38.01,38.01,38.0,38.01,43700.0,27.779,27.779,27.7717,27.779,43700.0
2015-01-20 13:40:00,38.0,38.01,37.98,38.01,66300.0,27.7717,27.779,27.7571,27.779,66300.0
2015-01-20 13:45:00,38.01,38.02,38.0,38.01,68600.0,27.779,27.7863,27.7717,27.779,68600.0
2015-01-20 13:50:00,38.01,38.01,37.99,38.0,50900.0,27.779,27.779,27.7644,27.7717,50900.0
2015-01-20 13:55:00,37.99,38.01,37.99,38.0,60800.0,27.7644,27.779,27.7644,27.7717,60800.0
2015-01-20 14:00:00,37.99,38.04,37.98,38.02,76500.0,27.7644,27.8009,27.7571,27.7863,76500.0
2015-01-20 14:05:00,38.02,38.03,38.01,38.01,50000.0,27.7863,27.7936,27.779,27.779,50000.0
2015-01-20 14:10:00,38.02,38.02,38.0,38.02,49700.0,27.7863,27.7863,27.7717,27.7863,49700.0
2015-01-20 14:15:00,38.01,38.02,37.99,38.01,41800.0,27.779,27.7863,27.7644,27.779,41800.0
2015-01-20 14:20:00,38.01,38.02,37.98,37.99,40200.0,27.779,27.7863,27.7571,27.7644,40200.0
2015-01-20 14:25:00,37.99,38.0,37.98,37.98,39300.0,27.7644,27.7717,27.7571,27.7571,39300.0
2015-01-20 14:30:00,37.99,38.04,37.99,38.03,37800.0,27.7644,27.8009,27.7644,27.7936,37800.0
2015-01-20 14:35:00,38.03,38.06,38.03,38.06,35700.0,27.7936,27.8156,27.7936,27.8156,35700.0
2015-01-20 14:40:00,38.05,38.09,38.05,38.09,46900.0,27.8083,27.8375,27.8083,27.8375,46900.0
2015-01-20 14:45:00,38.07,38.1,38.07,38.1,28300.0,27.8229,27.8448,27.8229,27.8448,28300.0
2015-01-20 14:50:00,38.09,38.1,38.07,38.08,29800.0,27.8375,27.8448,27.8229,27.8302,29800.0
2015-01-20 14:55:00,38.08,38.1,38.07,38.09,60600.0,27.8302,27.8448,27.8229,27.8375,60600.0
2015-01-20 15:00:00,38.1,38.1,38.07,38.08,54200.0,27.8448,27.8448,27.8229,27.8302,54200.0
2015-01-20 15:05:00,38.08,38.11,38.08,38.1,49000.0,27.8302,27.8521,27.8302,27.8448,49000.0
2015-01-20 15:10:00,38.1,38.1,38.08,38.09,39900.0,27.8448,27.8448,27.8302,27.8375,39900.0
2015-01-20 15:15:00,38.08,38.11,38.08,38.09,62900.0,27.8302,27.8521,27.8302,27.8375,62900.0
2015-01-20 15:20:00,38.09,38.1,38.07,38.07,89800.0,27.8375,27.8448,27.8229,27.8229,89800.0
2015-01-20 15:25:00,38.08,38.09,38.07,38.08,56400.0,27.8302,27.8375,27.8229,27.8302,56400.0
2015-01-20 15:30:00,38.08,38.08,38.04,38.06,83300.0,27.8302,27.8302,27.8009,27.8156,83300.0
2015-01-20 15:35:00,38.06,38.07,38.04,38.05,45900.0,27.8156,27.8229,27.8009,27.8083,45900.0
2015-01-20 15:40:00,38.05,38.08,38.05,38.06,105400.0,27.8083,27.8302,27.8083,27.8156,105400.0
2015-01-20 15:45:00,38.06,38.08,38.06,38.06,76600.0,27.8156,27.8302,27.8156,27.8156,76600.0
2015-01-20 15:50:00,38.06,38.08,38.02,38.02,133600.0,27.8156,27.8302,27.7863,27.7863,133600.0
2015-01-20 15:55:00,38.03,38.05,38.02,38.04,158900.0,27.7936,27.8083,27.7863,27.8009,158900.0
2015-01-21 09:30:00,38.06,38.07,37.97,37.99,137300.0,27.8156,27.8229,27.7498,27.7644,137300.0
2015-01-21 09:35:00,37.98,38.16,37.96,38.15,206900.0,27.7571,27.8886,27.7425,27.8813,206900.0
2015-01-21 09:40:00,38.18,38.24,38.12,38.16,126300.0,27.9033,27.9471,27.8594,27.8886,126300.0
2015-01-21 09:45:00,38.15,38.17,38.08,38.13,131400.0,27.8813,27.896,27.8302,27.8667,131400.0
2015-01-21 09:50:00,38.15,38.21,38.13,38.13,112200.0,27.8813,27.9252,27.8667,27.8667,112200.0
2015-01-21 09:55:00,38.14,38.17,38.09,38.15,76800.0,27.874,27.896,27.8375,27.8813,76800.0
2015-01-21 10:00:00,38.15,38.19,38.11,38.13,145100.0,27.8813,27.9106,27.8521,27.8667,145100.0
2015-01-21 10:05:00,38.13,38.18,38.08,38.08,131200.0,27.8667,27.9033,27.8302,27.8302,131200.0
2015-01-21 10:10:00,38.09,38.14,38.05,38.12,104900.0,27.8375,27.874,27.8083,27.8594,104900.0
2015-01-21 10:15:00,38.12,38.19,38.12,38.17,59400.0,27.8594,27.9106,27.8594,27.896,59400.0
2015-01-21 10:20:00,38.17,38.18,38.14,38.16,54400.0,27.896,27.9033,27.874,27.8886,54400.0
2015-01-21 10:25:00,38.16,38.21,38.15,38.18,86900.0,27.8886,27.9252,27.8813,27.9033,86900.0
2015-01-21 10:30:00,38.18,38.2,38.15,38.19,94300.0,27.9033,27.9179,27.8813,27.9106,94300.0
2015-01-21 10:35:00,38.17,38.18,38.14,38.14,50600.0,27.896,27.9033,27.874,27.874,50600.0
2015-01-21 10:40:00,38.13,38.16,38.12,38.16,62900.0,27.8667,27.8886,27.8594,27.8886,62900.0
2015-01-21 10:45:00,38.16,38.2,38.14,38.2,88500.0,27.8886,27.9179,27.874,27.9179,88500.0
2015-01-21 10:50:00,38.21,38.27,38.2,38.27,51100.0,27.9252,27.969,27.9179,27.969,51100.0
2015-01-21 10:55:00,38.27,38.27,38.24,38.26,98400.0,27.969,27.969,27.9471,27.9617,98400.0
2015-01-21 11:00:00,38.26,38.29,38.24,38.24,96400.0,27.9617,27.9837,27.9471,27.9471,96400.0
2015-01-21 11:05:00,38.25,38.29,38.25,38.25,25500.0,27.9544,27.9837,27.9544,27.9544,25500.0
2015-01-21 11:10:00,38.26,38.28,38.24,38.27,94700.0,27.9617,27.9763,27.9471,27.969,94700.0
2015-01-21 11:15:00,38.27,38.27,38.22,38.25,65000.0,27.969,27.969,27.9325,27.9544,65000.0
2015-01-21 11:20:00,38.24,38.25,38.2,38.21,138300.0,27.9471,27.9544,27.9179,27.9252,138300.0
2015-01-21 11:25:00,38.21,38.24,38.19,38.24,76000.0,27.9252,27.9471,27.9106,27.9471,76000.0
2015-01-21 11:30:00,38.23,38.28,38.23,38.27,50500.0,27.9398,27.9763,27.9398,27.969,50500.0
2015-01-21 11:35:00,38.27,38.29,38.25,38.27,75000.0,27.969,27.9837,27.9544,27.969,75000.0
2015-01-21 11:40:00,38.27,38.28,38.24,38.26,56800.0,27.969,27.9763,27.9471,27.9617,56800.0
2015-01-21 11:45:00,38.26,38.27,38.24,38.26,30700.0,27.9617,27.969,27.9471,27.9617,30700.0
2015-01-21 11:50:00,38.26,38.28,38.25,38.26,37600.0,27.9617,27.9763,27.9544,27.9617,37600.0
2015-01-21 11:55:00,38.27,38.28,38.23,38.24,81100.0,27.969,27.9763,27.9398,27.9471,81100.0
2015-01-21 12:00:00,38.23,38.25,38.22,38.25,36000.0,27.9398,27.9544,27.9325,27.9544,36000.0
2015-01-21 12:05:00,38.25,38.26,38.19,38.2,56700.0,27.9544,27.9617,27.9106,27.9179,56700.0
2015-01-21 12:10:00,38.2,38.22,38.19,38.22,85700.0,27.9179,27.9325,27.9106,27.9325,85700.0
2015-01-21 12:15:00,38.22,38.23,38.19,38.2,38600.0,27.9325,27.9398,27.9106,27.9179,38600.0
2015-01-21 12:20:00,38.2,38.25,38.19,38.23,24500.0,27.9179,27.9544,27.9106,27.9398,24500.0
2015-01-21 12:25:00,38.24,38.25,38.22,38.24,35500.0,27.9471,27.9544,27.9325,27.9471,35500.0
2015-01-21 12:30:00,38.25,38.26,38.21,38.22,31600.0,27.9544,27.9617,27.9252,27.9325,31600.0
2015-01-21 12:35:00,38.22,38.22,38.2,38.2,28400.0,27.9325,27.9325,27.9179,27.9179,28400.0
2015-01-21 12:40:00,38.2,38.22,38.2,38.21,17100.0,27.9179,27.9325,27.9179,27.9252,17100.0
2015-01-21 12:45:00,38.21,38.23,38.21,38.22,43600.0,27.9252,27.9398,27.9252,27.9325,43600.0
2015-01-21 12:50:00,38.23,38.23,38.19,38.2,52700.0,27.9398,27.9398,27.9106,27.9179,52700.0
2015-01-21 12:55:00,38.2,38.21,38.2,38.21,79000.0,27.9179,27.9252,27.9179,27.9252,79000.0
2015-01-21 13:00:00,38.2,38.22,38.19,38.22,40800.0,27.9179,27.9325,27.9106,27.9325,40800.0
2015-01-21 13:05:00,38.22,38.23,38.2,38.22,56800.0,27.9325,27.9398,27.9179,27.9325,56800.0
2015-01-21 13:10:00,38.23,38.24,38.22,38.24,75400.0,27.9398,27.9471,27.9325,27.9471,75400.0
2015-01-21 13:15:00,38.24,38.25,38.21,38.24,88400.0,27.9471,27.9544,27.9252,27.9471,88400.0
2015-01-21 13:20:00,38.24,38.24,38.22,38.24,59700.0,27.9471,27.9471,27.9325,27.9471,59700.0
2015-01-21 13:25:00,38.24,38.24,38.18,38.19,32800.0,27.9471,27.9471,27.9033,27.9106,32800.0
2015-01-21 13:30:00,38.18,38.18,38.16,38.17,40000.0,27.9033,27.9033,27.8886,27.896,40000.0
2015-01-21 13:35:00,38.17,38.19,38.16,38.18,31200.0,27.896,27.9106,27.8886,27.9033,31200.0
2015-01-21 13:40:00,38.18,38.19,38.18,38.19,33600.0,27.9033,27.9106,27.9033,27.9106,33600.0
2015-01-21 13:45:00,38.19,38.2,38.18,38.18,51500.0,27.9106,27.9179,27.9033,27.9033,51500.0
2015-01-21 13:50:00,38.19,38.2,38.18,38.19,57000.0,27.9106,27.9179,27.9033,27.9106,57000.0
2015-01-21 13:55:00,38.19,38.19,38.16,38.18,83500.0,27.9106,27.9106,27.8886,27.9033,83500.0
2015-01-21 14:00:00,38.17,38.18,38.15,38.18,26000.0,27.896,27.9033,27.8813,27.9033,26000.0
2015-01-21 14:05:00,38.18,38.19,38.17,38.19,27600.0,27.9033,27.9106,27.896,27.9106,27600.0
2015-01-21 14:10:00,38.18,38.22,38.16,38.22,73400.0,27.9033,27.9325,27.8886,27.9325,73400.0
2015-01-21 14:15:00,38.22,38.23,38.2,38.2,54500.0,27.9325,27.9398,27.9179,27.9179,54500.0
2015-01-21 14:20:00,38.2,38.25,38.2,38.23,29900.0,27.9179,27.9544,27.9179,27.9398,29900.0
2015-01-21 14:25:00,38.23,38.25,38.23,38.23,26800.0,27.9398,27.9544,27.9398,27.9398,26800.0
2015-01-21 14:30:00,38.24,38.25,38.23,38.25,57900.0,27.9471,27.9544,27.9398,27.9544,57900.0
2015-01-21 14:35:00,38.25,38.25,38.23,38.24,115300.0,27.9544,27.9544,27.9398,27.9471,115300.0
2015-01-21 14:40:00,38.23,38.26,38.22,38.26,97700.0,27.9398,27.9617,27.9325,27.9617,97700.0
2015-01-21 14:45:00,38.26,38.28,38.25,38.27,61400.0,27.9617,27.9763,27.9544,27.969,61400.0
2015-01-21 14:50:00,38.28,38.28,38.26,38.27,44800.0,27.9763,27.9763,27.9617,27.969,44800.0
2015-01-21 14:55:00,38.26,38.29,38.26,38.28,49900.0,27.9617,27.9837,27.9617,27.9763,49900.0
2015-01-21 15:00:00,38.28,38.28,38.26,38.27,55000.0,27.9763,27.9763,27.9617,27.969,55000.0
2015-01-21 15:05:00,38.27,38.28,38.25,38.26,54200.0,27.969,27.9763,27.9544,27.9617,54200.0
2015-01-21 15:10:00,38.25,38.26,38.23,38.25,111600.0,27.9544,27.9617,27.9398,27.9544,111600.0
2015-01-21 15:15:00,38.26,38.29,38.25,38.29,57700.0,27.9617,27.9837,27.9544,27.9837,57700.0
2015-01-21 15:20:00,38.29,38.29,38.27,38.29,66300.0,27.9837,27.9837,27.969,27.9837,66300.0
2015-01-21 15:25:00,38.29,38.3,38.27,38.27,75900.0,27.9837,27.991,27.969,27.969,75900.0
2015-01-21 15:30:00,38.27,38.3,38.26,38.28,50700.0,27.969,27.991,27.9617,27.9763,50700.0
2015-01-21 15:35:00,38.29,38.3,38.28,38.29,98200.0,27.9837,27.991,27.9763,27.9837,98200.0
2015-01-21 15:40:00,38.29,38.3,38.27,38.27,92600.0,27.9837,27.991,27.969,27.969,92600.0
2015-01-21 15:45:00,38.27,38.29,38.27,38.28,173500.0,27.969,27.9837,27.969,27.9763,173500.0
2015-01-21 15:50:00,38.29,38.31,38.28,38.3,103800.0,27.9837,27.9983,27.9763,27.991,103800.0
2015-01-21 15:55:00,38.3,38.32,38.3,38.32,339200.0,27.991,28.0056,27.991,28.0056,339200.0
2015-01-22 09:30:00,38.23,38.28,38.18,38.21,214200.0,27.9398,27.9763,27.9033,27.9252,214200.0
2015-01-22 09:35:00,38.21,38.26,38.18,38.21,60100.0,27.9252,27.9617,27.9033,27.9252,60100.0
2015-01-22 09:40:00,38.21,38.25,38.16,38.23,71800.0,27.9252,27.9544,27.8886,27.9398,71800.0
2015-01-22 09:45:00,38.22,38.25,38.13,38.17,35600.0,27.9325,27.9544,27.8667,27.896,35600.0
2015-01-22 09:50:00,38.17,38.2,38.12,38.18,90000.0,27.896,27.9179,27.8594,27.9033,90000.0
2015-01-22 09:55:00,38.19,38.23,38.14,38.21,60800.0,27.9106,27.9398,27.874,27.9252,60800.0
2015-01-22 10:00:00,38.2,38.27,38.2,38.22,85000.0,27.9179,27.969,27.9179,27.9325,85000.0
2015-01-22 10:05:00,38.23,38.28,38.21,38.27,159600.0,27.9398,27.9763,27.9252,27.969,159600.0
2015-01-22 10:10:00,38.27,38.3,38.23,38.26,65200.0,27.969,27.991,27.9398,27.9617,65200.0
2015-01-22 10:15:00,38.26,38.32,38.26,38.31,108400.0,27.9617,28.0056,27.9617,27.9983,108400.0
2015-01-22 10:20:00,38.32,38.36,38.32,38.34,80500.0,28.0056,28.0348,28.0056,28.0202,80500.0
2015-01-22 10:25:00,38.35,38.35,38.29,38.32,81600.0,28.0275,28.0275,27.9837,28.0056,81600.0
2015-01-22 10:30:00,38.31,38.35,38.31,38.33,18100.0,27.9983,28.0275,27.9983,28.0129,18100.0
2015-01-22 10:35:00,38.33,38.35,38.31,38.35,50600.0,28.0129,28.0275,27.9983,28.0275,50600.0
2015-01-22 10:40:00,38.36,38.42,38.35,38.41,24400.0,28.0348,28.0787,28.0275,28.0714,24400.0
2015-01-22 10:45:00,38.42,38.42,38.36,38.36,54400.0,28.0787,28.0787,28.0348,28.0348,54400.0
2015-01-22 10:50:00,38.37,38.37,38.34,38.36,25300.0,28.0421,28.0421,28.0202,28.0348,25300.0
2015-01-22 10:55:00,38.35,38.39,38.35,38.38,109600.0,28.0275,28.0567,28.0275,28.0494,109600.0
2015-01-22 11:00:00,38.38,38.4,38.35,38.38,49700.0,28.0494,28.064,28.0275,28.0494,49700.0
2015-01-22 11:05:00,38.37,38.38,38.3,38.3,28000.0,28.0421,28.0494,27.991,27.991,28000.0
2015-01-22 11:10:00,38.31,38.32,38.26,38.29,21300.0,27.9983,28.0056,27.9617,27.9837,21300.0
2015-01-22 11:15:00,38.29,38.33,38.28,38.32,16900.0,27.9837,28.0129,27.9763,28.0056,16900.0
2015-01-22 11:20:00,38.32,38.33,38.29,38.33,20700.0,28.0056,28.0129,27.9837,28.0129,20700.0
2015-01-22 11:25:00,38.33,38.35,38.31,38.33,42500.0,28.0129,28.0275,27.9983,28.0129,42500.0
2015-01-22 11:30:00,38.36,38.36,38.3,38.33,35200.0,28.0348,28.0348,27.991,28.0129,35200.0
2015-01-22 11:35:00,38.33,38.33,38.25,38.28,47500.0,28.0129,28.0129,27.9544,27.9763,47500.0
2015-01-22 11:40:00,38.29,38.3,38.26,38.28,38700.0,27.9837,27.991,27.9617,27.9763,38700.0
2015-01-22 11:45:00,38.29,38.29,38.25,38.27,35100.0,27.9837,27.9837,27.9544,27.969,35100.0
2015-01-22 11:50:00,38.26,38.27,38.23,38.25,198700.0,27.9617,27.969,27.9398,27.9544,198700.0
2015-01-22 11:55:00,38.25,38.28,38.25,38.28,48600.0,27.9544,27.9763,27.9544,27.9763,48600.0
2015-01-22 12:00:00,38.29,38.29,38.27,38.28,38700.0,27.9837,27.9837,27.969,27.9763,38700.0
2015-01-22 12:05:00,38.27,38.28,38.26,38.26,27100.0,27.969,27.9763,27.9617,27.9617,27100.0
2015-01-22 12:10:00,38.26,38.29,38.25,38.29,225100.0,27.9617,27.9837,27.9544,27.9837,225100.0
2015-01-22 12:15:00,38.29,38.32,38.28,38.3,30900.0,27.9837,28.0056,27.9763,27.991,30900.0
2015-01-22 12:20:00,38.31,38.33,38.3,38.33,11400.0,27.9983,28.0129,27.991,28.0129,11400.0
2015-01-22 12:25:00,38.34,38.36,38.33,38.34,22000.0,28.0202,28.0348,28.0129,28.0202,22000.0
2015-01-22 12:30:00,38.35,38.35,38.32,38.33,23700.0,28.0275,28.0275,28.0056,28.0129,23700.0
2015-01-22 12:35:00,38.32,38.35,38.32,38.32,45200.0,28.0056,28.0275,28.0056,28.0056,45200.0
2015-01-22 12:40:00,38.32,38.33,38.27,38.3,1109100.0,28.0056,28.0129,27.969,27.991,1109100.0
2015-01-22 12:45:00,38.3,38.33,38.29,38.32,55200.0,27.991,28.0129,27.9837,28.0056,55200.0
2015-01-22 12:50:00,38.33,38.33,38.29,38.29,24800.0,28.0129,28.0129,27.9837,27.9837,24800.0
2015-01-22 12:55:00,38.3,38.31,38.28,38.3,92100.0,27.991,27.9983,27.9763,27.991,92100.0
2015-01-22 13:00:00,38.3,38.32,38.29,38.31,50800.0,27.991,28.0056,27.9837,27.9983,50800.0
2015-01-22 13:05:00,38.31,38.32,38.29,38.32,61300.0,27.9983,28.0056,27.9837,28.0056,61300.0
2015-01-22 13:10:00,38.31,38.33,38.3,38.31,74500.0,27.9983,28.0129,27.991,27.9983,74500.0
2015-01-22 13:15:00,38.31,38.31,38.27,38.28,104500.0,27.9983,27.9983,27.969,27.9763,104500.0
2015-01-22 13:20:00,38.29,38.3,38.28,38.3,57000.0,27.9837,27.991,27.9763,27.991,57000.0
2015-01-22 13:25:00,38.29,38.31,38.28,38.3,70300.0,27.9837,27.9983,27.9763,27.991,70300.0
2015-01-22 13:30:00,38.3,38.33,38.29,38.33,53900.0,27.991,28.0129,27.9837,28.0129,53900.0
2015-01-22 13:35:00,38.33,38.35,38.31,38.34,40900.0,28.0129,28.0275,27.9983,28.0202,40900.0
2015-01-22 13:40:00,38.34,38.38,38.34,38.38,56200.0,28.0202,28.0494,28.0202,28.0494,56200.0
2015-01-22 13:45:00,38.38,38.39,38.37,38.38,57800.0,28.0494,28.0567,28.0421,28.0494,57800.0
2015-01-22 13:50:00,38.38,38.41,38.37,38.41,35400.0,28.0494,28.0714,28.0421,28.0714,35400.0
2015-01-22 13:55:00,38.4,38.41,38.39,38.4,295200.0,28.064,28.0714,28.0567,28.064,295200.0
2015-01-22 14:00:00,38.4,38.42,38.39,38.42,148800.0,28.064,28.0787,28.0567,28.0787,148800.0
2015-01-22 14:05:00,38.41,38.41,38.37,38.39,916400.0,28.0714,28.0714,28.0421,28.0567,916400.0
2015-01-22 14:10:00,38.38,38.41,38.38,38.41,45200.0,28.0494,28.0714,28.0494,28.0714,45200.0
2015-01-22 14:15:00,38.41,38.43,38.41,38.43,70700.0,28.0714,28.086,28.0714,28.086,70700.0
2015-01-22 14:20:00,38.43,38.43,38.41,38.42,17700.0,28.086,28.086,28.0714,28.0787,17700.0
2015-01-22 14:25:00,38.42,38.44,38.41,38.43,58100.0,28.0787,28.0933,28.0714,28.086,58100.0
2015-01-22 14:30:00,38.43,38.46,38.42,38.44,79200.0,28.086,28.1079,28.0787,28.0933,79200.0
2015-01-22 14:35:00,38.45,38.47,38.44,38.47,82000.0,28.1006,28.1152,28.0933,28.1152,82000.0
2015-01-22 14:40:00,38.47,38.47,38.44,38.46,40700.0,28.1152,28.1152,28.0933,28.1079,40700.0
2015-01-22 14:45:00,38.46,38.5,38.45,38.48,92400.0,28.1079,28.1371,28.1006,28.1225,92400.0
2015-01-22 14:50:00,38.48,38.51,38.48,38.51,111600.0,28.1225,28.1444,28.1225,28.1444,111600.0
2015-01-22 14:55:00,38.51,38.52,38.49,38.52,60400.0,28.1444,28.1517,28.1298,28.1517,60400.0
2015-01-22 15:00:00,38.52,38.54,38.51,38.52,81000.0,28.1517,28.1664,28.1444,28.1517,81000.0
2015-01-22 15:05:00,38.53,38.54,38.52,38.52,55800.0,28.1591,28.1664,28.1517,28.1517,55800.0
2015-01-22 15:10:00,38.53,38.53,38.51,38.53,34000.0,28.1591,28.1591,28.1444,28.1591,34000.0
2015-01-22 15:15:00,38.53,38.54,38.52,38.54,29900.0,28.1591,28.1664,28.1517,28.1664,29900.0
2015-01-22 15:20:00,38.54,38.54,38.51,38.52,26700.0,28.1664,28.1664,28.1444,28.1517,26700.0
2015-01-22 15:25:00,38.52,38.52,38.51,38.51,26100.0,28.1517,28.1517,28.1444,28.1444,26100.0
2015-01-22 15:30:00,38.52,38.53,38.51,38.52,48600.0,28.1517,28.1591,28.1444,28.1517,48600.0
2015-01-22 15:35:00,38.52,38.53,38.5,38.51,68400.0,28.1517,28.1591,28.1371,28.1444,68400.0
2015-01-22 15:40:00,38.51,38.52,38.48,38.5,68400.0,28.1444,28.1517,28.1225,28.1371,68400.0
2015-01-22 15:45:00,38.49,38.49,38.46,38.47,25700.0,28.1298,28.1298,28.1079,28.1152,25700.0
2015-01-22 15:50:00,38.46,38.46,38.43,38.44,63900.0,28.1079,28.1079,28.086,28.0933,63900.0
2015-01-22 15:55:00,38.43,38.46,38.42,38.45,106400.0,28.086,28.1079,28.0787,28.1006,106400.0
2015-01-23 09:30:00,38.4,38.4,38.33,38.38,91900.0,28.064,28.064,28.0129,28.0494,91900.0
2015-01-23 09:35:00,38.37,38.43,38.35,38.4,43500.0,28.0421,28.086,28.0275,28.064,43500.0
2015-01-23 09:40:00,38.4,38.42,38.38,38.4,37700.0,28.064,28.0787,28.0494,28.064,37700.0
2015-01-23 09:45:00,38.41,38.43,38.36,38.39,91900.0,28.0714,28.086,28.0348,28.0567,91900.0
2015-01-23 09:50:00,38.4,38.41,38.37,38.4,49700.0,28.064,28.0714,28.0421,28.064,49700.0
2015-01-23 09:55:00,38.4,38.42,38.38,38.4,33300.0,28.064,28.0787,28.0494,28.064,33300.0
2015-01-23 10:00:00,38.4,38.45,38.39,38.43,88700.0,28.064,28.1006,28.0567,28.086,88700.0
2015-01-23 10:05:00,38.42,38.43,38.37,38.38,87200.0,28.0787,28.086,28.0421,28.0494,87200.0
2015-01-23 10:10:00,38.38,38.39,38.36,38.37,37000.0,28.0494,28.0567,28.0348,28.0421,37000.0
2015-01-23 10:15:00,38.37,38.39,38.35,38.38,43600.0,28.0421,28.0567,28.0275,28.0494,43600.0
2015-01-23 10:20:00,38.37,38.41,38.37,38.39,20100.0,28.0421,28.0714,28.0421,28.0567,20100.0
2015-01-23 10:25:00,38.39,38.44,38.37,38.42,99500.0,28.0567,28.0933,28.0421,28.0787,99500.0
2015-01-23 10:30:00,38.44,38.44,38.41,38.43,52800.0,28.0933,28.0933,28.0714,28.086,52800.0
2015-01-23 10:35:00,38.43,38.44,38.38,38.39,104900.0,28.086,28.0933,28.0494,28.0567,104900.0
2015-01-23 10:40:00,38.39,38.39,38.34,38.35,72600.0,28.0567,28.0567,28.0202,28.0275,72600.0
2015-01-23 10:45:00,38.35,38.4,38.33,38.4,168600.0,28.0275,28.064,28.0129,28.064,168600.0
2015-01-23 10:50:00,38.4,38.4,38.37,38.4,53000.0,28.064,28.064,28.0421,28.064,53000.0
2015-01-23 10:55:00,38.39,38.45,38.39,38.41,69800.0,28.0567,28.1006,28.0567,28.0714,69800.0
2015-01-23 11:00:00,38.41,38.45,38.4,38.43,48000.0,28.0714,28.1006,28.064,28.086,48000.0
2015-01-23 11:05:00,38.44,38.44,38.39,38.39,23800.0,28.0933,28.0933,28.0567,28.0567,23800.0
2015-01-23 11:10:00,38.39,38.39,38.35,38.37,74400.0,28.0567,28.0567,28.0275,28.0421,74400.0
2015-01-23 11:15:00,38.37,38.43,38.36,38.43,70600.0,28.0421,28.086,28.0348,28.086,70600.0
2015-01-23 11:20:00,38.42,38.45,38.41,38.44,40600.0,28.0787,28.1006,28.0714,28.0933,40600.0
2015-01-23 11:25:00,38.44,38.49,38.43,38.48,28700.0,28.0933,28.1298,28.086,28.1225,28700.0
2015-01-23 11:30:00,38.48,38.49,38.45,38.47,44100.0,28.1225,28.1298,28.1006,28.1152,44100.0
2015-01-23 11:35:00,38.47,38.48,38.44,38.45,693600.0,28.1152,28.1225,28.0933,28.1006,693600.0
2015-01-23 11:40:00,38.45,38.47,38.43,38.46,34800.0,28.1006,28.1152,28.086,28.1079,34800.0
2015-01-23 11:45:00,38.46,38.49,38.45,38.48,41300.0,28.1079,28.1298,28.1006,28.1225,41300.0
2015-01-23 11:50:00,38.48,38.48,38.44,38.44,35500.0,28.1225,28.1225,28.0933,28.0933,35500.0
2015-01-23 11:55:00,38.45,38.48,38.44,38.46,73100.0,28.1006,28.1225,28.0933,28.1079,73100.0
2015-01-23 12:00:00,38.45,38.46,38.44,38.44,44000.0,28.1006,28.1079,28.0933,28.0933,44000.0
2015-01-23 12:05:00,38.45,38.46,38.43,38.45,110800.0,28.1006,28.1079,28.086,28.1006,110800.0
2015-01-23 12:10:00,38.45,38.48,38.45,38.48,163600.0,28.1006,28.1225,28.1006,28.1225,163600.0
2015-01-23 12:15:00,38.47,38.48,38.45,38.45,227100.0,28.1152,28.1225,28.1006,28.1006,227100.0
2015-01-23 12:20:00,38.45,38.46,38.43,38.45,82000.0,28.1006,28.1079,28.086,28.1006,82000.0
2015-01-23 12:25:00,38.45,38.46,38.43,38.44,191100.0,28.1006,28.1079,28.086,28.0933,191100.0
2015-01-23 12:30:00,38.44,38.45,38.43,38.44,121000.0,28.0933,28.1006,28.086,28.0933,121000.0
2015-01-23 12:35:00,38.45,38.48,38.44,38.47,25300.0,28.1006,28.1225,28.0933,28.1152,25300.0
2015-01-23 12:40:00,38.47,38.47,38.46,38.47,45300.0,28.1152,28.1152,28.1079,28.1152,45300.0
2015-01-23 12:45:00,38.46,38.48,38.44,38.44,54100.0,28.1079,28.1225,28.0933,28.0933,54100.0
2015-01-23 12:50:00,38.45,38.45,38.43,38.43,17900.0,28.1006,28.1006,28.086,28.086,17900.0
2015-01-23 12:55:00,38.44,38.45,38.42,38.44,79400.0,28.0933,28.1006,28.0787,28.0933,79400.0
2015-01-23 13:00:00,38.44,38.45,38.42,38.44,42800.0,28.0933,28.1006,28.0787,28.0933,42800.0
2015-01-23 13:05:00,38.43,38.44,38.41,38.42,73000.0,28.086,28.0933,28.0714,28.0787,73000.0
2015-01-23 13:10:00,38.42,38.44,38.41,38.41,41700.0,28.0787,28.0933,28.0714,28.0714,41700.0
2015-01-23 13:15:00,38.42,38.43,38.35,38.37,2710400.0,28.0787,28.086,28.0275,28.0421,2710400.0
2015-01-23 13:20:00,38.37,38.39,38.36,38.39,128000.0,28.0421,28.0567,28.0348,28.0567,128000.0
2015-01-23 13:25:00,38.39,38.39,38.36,38.37,227900.0,28.0567,28.0567,28.0348,28.0421,227900.0
2015-01-23 13:30:00,38.37,38.37,38.35,38.35,85800.0,28.0421,28.0421,28.0275,28.0275,85800.0
2015-01-23 13:35:00,38.36,38.39,38.35,38.39,96000.0,28.0348,28.0567,28.0275,28.0567,96000.0
2015-01-23 13:40:00,38.39,38.41,38.38,38.39,102200.0,28.0567,28.0714,28.0494,28.0567,102200.0
2015-01-23 13:45:00,38.39,38.4,38.38,38.39,142900.0,28.0567,28.064,28.0494,28.0567,142900.0
2015-01-23 13:50:00,38.39,38.39,38.36,38.37,71900.0,28.0567,28.0567,28.0348,28.0421,71900.0
2015-01-23 13:55:00,38.37,38.37,38.35,38.36,34600.0,28.0421,28.0421,28.0275,28.0348,34600.0
2015-01-23 14:00:00,38.36,38.37,38.34,38.37,153800.0,28.0348,28.0421,28.0202,28.0421,153800.0
2015-01-23 14:05:00,38.37,38.38,38.35,38.37,130600.0,28.0421,28.0494,28.0275,28.0421,130600.0
2015-01-23 14:10:00,38.38,38.38,38.36,38.36,39200.0,28.0494,28.0494,28.0348,28.0348,39200.0
2015-01-23 14:15:00,38.36,38.37,38.35,38.36,78600.0,28.0348,28.0421,28.0275,28.0348,78600.0
2015-01-23 14:20:00,38.36,38.37,38.35,38.37,56900.0,28.0348,28.0421,28.0275,28.0421,56900.0
2015-01-23 14:25:00,38.36,38.39,38.36,38.37,46200.0,28.0348,28.0567,28.0348,28.0421,46200.0
2015-01-23 14:30:00,38.37,38.38,38.36,38.37,46600.0,28.0421,28.0494,28.0348,28.0421,46600.0
2015-01-23 14:35:00,38.36,38.36,38.34,38.34,34900.0,28.0348,28.0348,28.0202,28.0202,34900.0
2015-01-23 14:40:00,38.34,38.35,38.33,38.34,32300.0,28.0202,28.0275,28.0129,28.0202,32300.0
2015-01-23 14:45:00,38.34,38.34,38.33,38.33,44100.0,28.0202,28.0202,28.0129,28.0129,44100.0
2015-01-23 14:50:00,38.33,38.36,38.32,38.36,35400.0,28.0129,28.0348,28.0056,28.0348,35400.0
2015-01-23 14:55:00,38.36,38.36,38.34,38.35,58900.0,28.0348,28.0348,28.0202,28.0275,58900.0
2015-01-23 15:00:00,38.34,38.35,38.33,38.34,135900.0,28.0202,28.0275,28.0129,28.0202,135900.0
2015-01-23 15:05:00,38.34,38.34,38.31,38.33,103700.0,28.0202,28.0202,27.9983,28.0129,103700.0
2015-01-23 15:10:00,38.32,38.34,38.31,38.33,209400.0,28.0056,28.0202,27.9983,28.0129,209400.0
2015-01-23 15:15:00,38.33,38.34,38.31,38.34,58800.0,28.0129,28.0202,27.9983,28.0202,58800.0
2015-01-23 15:20:00,38.34,38.34,38.32,38.34,34000.0,28.0202,28.0202,28.0056,28.0202,34000.0
2015-01-23 15:25:00,38.34,38.35,38.33,38.34,109100.0,28.0202,28.0275,28.0129,28.0202,109100.0
2015-01-23 15:30:00,38.34,38.35,38.31,38.31,36500.0,28.0202,28.0275,27.9983,27.9983,36500.0
2015-01-23 15:35:00,38.31,38.32,38.29,38.29,49500.0,27.9983,28.0056,27.9837,27.9837,49500.0
2015-01-23 15:40:00,38.29,38.31,38.29,38.3,65900.0,27.9837,27.9983,27.9837,27.991,65900.0
2015-01-23 15:45:00,38.3,38.31,38.28,38.29,134700.0,27.991,27.9983,27.9763,27.9837,134700.0
2015-01-23 15:50:00,38.28,38.3,38.27,38.28,110400.0,27.9763,27.991,27.969,27.9763,110400.0
2015-01-23 15:55:00,38.27,38.28,38.23,38.23,187600.0,27.969,27.9763,27.9398,27.9398,187600.0
2015-01-26 09:30:00,38.47,38.55,38.47,38.48,152700.0,28.1152,28.1737,28.1152,28.1225,152700.0
2015-01-26 09:35:00,38.48,38.53,38.45,38.48,146600.0,28.1225,28.1591,28.1006,28.1225,146600.0
2015-01-26 09:40:00,38.46,38.5,38.46,38.47,41000.0,28.1079,28.1371,28.1079,28.1152,41000.0
2015-01-26 09:45:00,38.47,38.48,38.44,38.48,52700.0,28.1152,28.1225,28.0933,28.1225,52700.0
2015-01-26 09:50:00,38.46,38.56,38.45,38.55,44000.0,28.1079,28.181,28.1006,28.1737,44000.0
2015-01-26 09:55:00,38.56,38.58,38.54,38.56,40400.0,28.181,28.1956,28.1664,28.181,40400.0
2015-01-26 10:00:00,38.57,38.59,38.55,38.59,109300.0,28.1883,28.2029,28.1737,28.2029,109300.0
2015-01-26 10:05:00,38.6,38.6,38.58,38.58,88400.0,28.2102,28.2102,28.1956,28.1956,88400.0
2015-01-26 10:10:00,38.58,38.58,38.55,38.58,42000.0,28.1956,28.1956,28.1737,28.1956,42000.0
2015-01-26 10:15:00,38.58,38.59,38.55,38.57,59900.0,28.1956,28.2029,28.1737,28.1883,59900.0
2015-01-26 10:20:00,38.57,38.57,38.55,38.56,28400.0,28.1883,28.1883,28.1737,28.181,28400.0
2015-01-26 10:25:00,38.56,38.58,38.55,38.58,81000.0,28.181,28.1956,28.1737,28.1956,81000.0
2015-01-26 10:30:00,38.59,38.59,38.56,38.57,16000.0,28.2029,28.2029,28.181,28.1883,16000.0
2015-01-26 10:35:00,38.58,38.59,38.56,38.57,31000.0,28.1956,28.2029,28.181,28.1883,31000.0
2015-01-26 10:40:00,38.57,38.62,38.56,38.61,85600.0,28.1883,28.2248,28.181,28.2175,85600.0
2015-01-26 10:45:00,38.61,38.64,38.6,38.62,37000.0,28.2175,28.2394,28.2102,28.2248,37000.0
2015-01-26 10:50:00,38.62,38.64,38.61,38.62,78700.0,28.2248,28.2394,28.2175,28.2248,78700.0
2015-01-26 10:55:00,38.63,38.64,38.61,38.64,18700.0,28.2321,28.2394,28.2175,28.2394,18700.0
2015-01-26 11:00:00,38.64,38.65,38.62,38.65,129700.0,28.2394,28.2468,28.2248,28.2468,129700.0
2015-01-26 11:05:00,38.66,38.68,38.64,38.66,22300.0,28.2541,28.2687,28.2394,28.2541,22300.0
2015-01-26 11:10:00,38.66,38.68,38.65,38.67,15700.0,28.2541,28.2687,28.2468,28.2614,15700.0
2015-01-26 11:15:00,38.67,38.69,38.66,38.68,30400.0,28.2614,28.276,28.2541,28.2687,30400.0
2015-01-26 11:20:00,38.68,38.72,38.68,38.69,23700.0,28.2687,28.2979,28.2687,28.276,23700.0
2015-01-26 11:25:00,38.69,38.7,38.66,38.69,28800.0,28.276,28.2833,28.2541,28.276,28800.0
2015-01-26 11:30:00,38.7,38.71,38.68,38.69,28000.0,28.2833,28.2906,28.2687,28.276,28000.0
2015-01-26 11:35:00,38.69,38.69,38.66,38.67,25300.0,28.276,28.276,28.2541,28.2614,25300.0
2015-01-26 11:40:00,38.68,38.7,38.68,38.69,13100.0,28.2687,28.2833,28.2687,28.276,13100.0
2015-01-26 11:45:00,38.7,38.72,38.69,38.71,38000.0,28.2833,28.2979,28.276,28.2906,38000.0
2015-01-26 11:50:00,38.7,38.74,38.7,38.74,314300.0,28.2833,28.3125,28.2833,28.3125,314300.0
2015-01-26 11:55:00,38.74,38.76,38.73,38.76,130000.0,28.3125,28.3271,28.3052,28.3271,130000.0
2015-01-26 12:00:00,38.75,38.78,38.75,38.75,20600.0,28.3198,28.3418,28.3198,28.3198,20600.0
2015-01-26 12:05:00,38.76,38.77,38.74,38.76,43900.0,28.3271,28.3345,28.3125,28.3271,43900.0
2015-01-26 12:10:00,38.76,38.76,38.74,38.75,60600.0,28.3271,28.3271,28.3125,28.3198,60600.0
2015-01-26 12:15:00,38.74,38.75,38.73,38.75,43900.0,28.3125,28.3198,28.3052,28.3198,43900.0
2015-01-26 12:20:00,38.75,38.75,38.74,38.74,25900.0,28.3198,28.3198,28.3125,28.3125,25900.0
2015-01-26 12:25:00,38.75,38.76,38.74,38.75,72000.0,28.3198,28.3271,28.3125,28.3198,72000.0
2015-01-26 12:30:00,38.75,38.75,38.71,38.72,43000.0,28.3198,28.3198,28.2906,28.2979,43000.0
2015-01-26 12:35:00,38.71,38.73,38.7,38.72,68400.0,28.2906,28.3052,28.2833,28.2979,68400.0
2015-01-26 12:40:00,38.72,38.75,38.72,38.74,12000.0,28.2979,28.3198,28.2979,28.3125,12000.0
2015-01-26 12:45:00,38.75,38.75,38.73,38.73,18200.0,28.3198,28.3198,28.3052,28.3052,18200.0
2015-01-26 12:50:00,38.74,38.77,38.73,38.76,18100.0,28.3125,28.3345,28.3052,28.3271,18100.0
2015-01-26 12:55:00,38.77,38.77,38.76,38.77,18300.0,28.3345,28.3345,28.3271,28.3345,18300.0
2015-01-26 13:00:00,38.76,38.77,38.74,38.75,42700.0,28.3271,28.3345,28.3125,28.3198,42700.0
2015-01-26 13:05:00,38.75,38.76,38.73,38.73,53000.0,28.3198,28.3271,28.3052,28.3052,53000.0
2015-01-26 13:10:00,38.74,38.76,38.73,38.75,58000.0,28.3125,28.3271,28.3052,28.3198,58000.0
2015-01-26 13:15:00,38.75,38.77,38.74,38.77,144900.0,28.3198,28.3345,28.3125,28.3345,144900.0
2015-01-26 13:20:00,38.77,38.78,38.76,38.77,29300.0,28.3345,28.3418,28.3271,28.3345,29300.0
2015-01-26 13:25:00,38.77,38.78,38.76,38.76,33600.0,28.3345,28.3418,28.3271,28.3271,33600.0
2015-01-26 13:30:00,38.77,38.8,38.77,38.78,29200.0,28.3345,28.3564,28.3345,28.3418,29200.0
2015-01-26 13:35:00,38.78,38.8,38.77,38.79,63500.0,28.3418,28.3564,28.3345,28.3491,63500.0
2015-01-26 13:40:00,38.8,38.81,38.79,38.81,28600.0,28.3564,28.3637,28.3491,28.3637,28600.0
2015-01-26 13:45:00,38.81,38.84,38.79,38.83,52100.0,28.3637,28.3856,28.3491,28.3783,52100.0
2015-01-26 13:50:00,38.82,38.84,38.8,38.8,261000.0,28.371,28.3856,28.3564,28.3564,261000.0
2015-01-26 13:55:00,38.81,38.82,38.79,38.8,37000.0,28.3637,28.371,28.3491,28.3564,37000.0
2015-01-26 14:00:00,38.8,38.81,38.79,38.79,51800.0,28.3564,28.3637,28.3491,28.3491,51800.0
2015-01-26 14:05:00,38.79,38.79,38.78,38.78,50800.0,28.3491,28.3491,28.3418,28.3418,50800.0
2015-01-26 14:10:00,38.79,38.79,38.76,38.77,31100.0,28.3491,28.3491,28.3271,28.3345,31100.0
2015-01-26 14:15:00,38.77,38.78,38.75,38.75,37700.0,28.3345,28.3418,28.3198,28.3198,37700.0
2015-01-26 14:20:00,38.75,38.75,38.74,38.75,16700.0,28.3198,28.3198,28.3125,28.3198,16700.0
2015-01-26 14:25:00,38.75,38.75,38.73,38.75,55900.0,28.3198,28.3198,28.3052,28.3198,55900.0
2015-01-26 14:30:00,38.75,38.76,38.74,38.76,15100.0,28.3198,28.3271,28.3125,28.3271,15100.0
2015-01-26 14:35:00,38.76,38.76,38.75,38.76,21600.0,28.3271,28.3271,28.3198,28.3271,21600.0
2015-01-26 14:40:00,38.75,38.78,38.75,38.76,12500.0,28.3198,28.3418,28.3198,28.3271,12500.0
2015-01-26 14:45:00,38.75,38.76,38.73,38.75,29400.0,28.3198,28.3271,28.3052,28.3198,29400.0
2015-01-26 14:50:00,38.74,38.75,38.73,38.75,31500.0,28.3125,28.3198,28.3052,28.3198,31500.0
2015-01-26 14:55:00,38.75,38.76,38.73,38.74,125400.0,28.3198,28.3271,28.3052,28.3125,125400.0
2015-01-26 15:00:00,38.74,38.75,38.72,38.73,59900.0,28.3125,28.3198,28.2979,28.3052,59900.0
2015-01-26 15:05:00,38.73,38.74,38.72,38.73,22600.0,28.3052,28.3125,28.2979,28.3052,22600.0
2015-01-26 15:10:00,38.73,38.76,38.73,38.73,29100.0,28.3052,28.3271,28.3052,28.3052,29100.0
2015-01-26 15:15:00,38.73,38.73,38.71,38.73,30200.0,28.3052,28.3052,28.2906,28.3052,30200.0
2015-01-26 15:20:00,38.73,38.74,38.72,38.73,21200.0,28.3052,28.3125,28.2979,28.3052,21200.0
2015-01-26 15:25:00,38.73,38.74,38.72,38.72,143900.0,28.3052,28.3125,28.2979,28.2979,143900.0
2015-01-26 15:30:00,38.73,38.73,38.71,38.72,43900.0,28.3052,28.3052,28.2906,28.2979,43900.0
2015-01-26 15:35:00,38.72,38.75,38.71,38.74,51900.0,28.2979,28.3198,28.2906,28.3125,51900.0
2015-01-26 15:40:00,38.75,38.75,38.73,38.73,17500.0,28.3198,28.3198,28.3052,28.3052,17500.0
2015-01-26 15:45:00,38.73,38.75,38.73,38.75,15000.0,28.3052,28.3198,28.3052,28.3198,15000.0
2015-01-26 15:50:00,38.75,38.75,38.74,38.74,32700.0,28.3198,28.3198,28.3125,28.3125,32700.0
2015-01-26 15:55:00,38.75,38.76,38.72,38.74,94600.0,28.3198,28.3271,28.2979,28.3125,94600.0
2015-01-27 09:30:00,38.68,38.7,38.64,38.65,68900.0,28.2687,28.2833,28.2394,28.2468,68900.0
2015-01-27 09:35:00,38.66,38.69,38.59,38.69,33900.0,28.2541,28.276,28.2029,28.276,33900.0
2015-01-27 09:40:00,38.68,38.7,38.66,38.67,20800.0,28.2687,28.2833,28.2541,28.2614,20800.0
2015-01-27 09:45:00,38.68,38.7,38.65,38.68,61400.0,28.2687,28.2833,28.2468,28.2687,61400.0
2015-01-27 09:50:00,38.68,38.69,38.64,38.68,64100.0,28.2687,28.276,28.2394,28.2687,64100.0
2015-01-27 09:55:00,38.67,38.68,38.63,38.68,59500.0,28.2614,28.2687,28.2321,28.2687,59500.0
2015-01-27 10:00:00,38.66,38.7,38.63,38.7,65200.0,28.2541,28.2833,28.2321,28.2833,65200.0
2015-01-27 10:05:00,38.7,38.72,38.67,38.7,45000.0,28.2833,28.2979,28.2614,28.2833,45000.0
2015-01-27 10:10:00,38.69,38.72,38.67,38.68,44400.0,28.276,28.2979,28.2614,28.2687,44400.0
2015-01-27 10:15:00,38.67,38.69,38.65,38.67,45900.0,28.2614,28.276,28.2468,28.2614,45900.0
2015-01-27 10:20:00,38.67,38.7,38.64,38.66,30000.0,28.2614,28.2833,28.2394,28.2541,30000.0
2015-01-27 10:25:00,38.65,38.69,38.63,38.63,52800.0,28.2468,28.276,28.2321,28.2321,52800.0
2015-01-27 10:30:00,38.62,38.63,38.59,38.63,14700.0,28.2248,28.2321,28.2029,28.2321,14700.0
2015-01-27 10:35:00,38.63,38.67,38.61,38.67,27900.0,28.2321,28.2614,28.2175,28.2614,27900.0
2015-01-27 10:40:00,38.67,38.68,38.65,38.66,33500.0,28.2614,28.2687,28.2468,28.2541,33500.0
2015-01-27 10:45:00,38.66,38.67,38.63,38.65,28900.0,28.2541,28.2614,28.2321,28.2468,28900.0
2015-01-27 10:50:00,38.64,38.68,38.63,38.68,29000.0,28.2394,28.2687,28.2321,28.2687,29000.0
2015-01-27 10:55:00,38.68,38.72,38.68,38.71,33000.0,28.2687,28.2979,28.2687,28.2906,33000.0
2015-01-27 11:00:00,38.7,38.72,38.67,38.68,27300.0,28.2833,28.2979,28.2614,28.2687,27300.0
2015-01-27 11:05:00,38.67,38.71,38.66,38.7,38100.0,28.2614,28.2906,28.2541,28.2833,38100.0
2015-01-27 11:10:00,38.71,38.72,38.7,38.72,40700.0,28.2906,28.2979,28.2833,28.2979,40700.0
2015-01-27 11:15:00,38.72,38.74,38.69,38.69,43600.0,28.2979,28.3125,28.276,28.276,43600.0
2015-01-27 11:20:00,38.7,38.73,38.69,38.69,16900.0,28.2833,28.3052,28.276,28.276,16900.0
2015-01-27 11:25:00,38.7,38.76,38.68,38.75,16600.0,28.2833,28.3271,28.2687,28.3198,16600.0
2015-01-27 11:30:00,38.74,38.78,38.7,38.71,26100.0,28.3125,28.3418,28.2833,28.2906,26100.0
2015-01-27 11:35:00,38.71,38.75,38.71,38.74,54200.0,28.2906,28.3198,28.2906,28.3125,54200.0
2015-01-27 11:40:00,38.73,38.75,38.72,38.72,41300.0,28.3052,28.3198,28.2979,28.2979,41300.0
2015-01-27 11:45:00,38.73,38.77,38.72,38.75,29300.0,28.3052,28.3345,28.2979,28.3198,29300.0
2015-01-27 11:50:00,38.76,38.78,38.75,38.76,18100.0,28.3271,28.3418,28.3198,28.3271,18100.0
2015-01-27 11:55:00,38.76,38.77,38.72,38.72,32400.0,28.3271,28.3345,28.2979,28.2979,32400.0
2015-01-27 12:00:00,38.73,38.74,38.72,38.73,18500.0,28.3052,28.3125,28.2979,28.3052,18500.0
2015-01-27 12:05:00,38.73,38.74,38.71,38.73,24400.0,28.3052,28.3125,28.2906,28.3052,24400.0
2015-01-27 12:10:00,38.73,38.75,38.72,38.74,30800.0,28.3052,28.3198,28.2979,28.3125,30800.0
2015-01-27 12:15:00,38.74,38.75,38.73,38.74,27300.0,28.3125,28.3198,28.3052,28.3125,27300.0
2015-01-27 12:20:00,38.73,38.74,38.71,38.72,26200.0,28.3052,28.3125,28.2906,28.2979,26200.0
2015-01-27 12:25:00,38.73,38.76,38.72,38.76,50200.0,28.3052,28.3271,28.2979,28.3271,50200.0
2015-01-27 12:30:00,38.76,38.76,38.75,38.76,23700.0,28.3271,28.3271,28.3198,28.3271,23700.0
2015-01-27 12:35:00,38.76,38.78,38.75,38.77,115700.0,28.3271,28.3418,28.3198,28.3345,115700.0
2015-01-27 12:40:00,38.77,38.77,38.74,38.75,17900.0,28.3345,28.3345,28.3125,28.3198,17900.0
2015-01-27 12:45:00,38.75,38.75,38.73,38.74,20500.0,28.3198,28.3198,28.3052,28.3125,20500.0
2015-01-27 12:50:00,38.74,38.77,38.73,38.77,27300.0,28.3125,28.3345,28.3052,28.3345,27300.0
2015-01-27 12:55:00,38.77,38.78,38.76,38.78,51200.0,28.3345,28.3418,28.3271,28.3418,51200.0
2015-01-27 13:00:00,38.79,38.81,38.78,38.79,36200.0,28.3491,28.3637,28.3418,28.3491,36200.0
2015-01-27 13:05:00,38.78,38.79,38.77,38.79,30200.0,28.3418,28.3491,28.3345,28.3491,30200.0
2015-01-27 13:10:00,38.8,38.8,38.78,38.8,137600.0,28.3564,28.3564,28.3418,28.3564,137600.0
2015-01-27 13:15:00,38.8,38.85,38.79,38.84,69400.0,28.3564,28.3929,28.3491,28.3856,69400.0
2015-01-27 13:20:00,38.84,38.86,38.84,38.85,21200.0,28.3856,28.4002,28.3856,28.3929,21200.0
2015-01-27 13:25:00,38.84,38.85,38.83,38.84,40600.0,28.3856,28.3929,28.3783,28.3856,40600.0
2015-01-27 13:30:00,38.83,38.86,38.81,38.81,65700.0,28.3783,28.4002,28.3637,28.3637,65700.0
2015-01-27 13:35:00,38.81,38.81,38.78,38.8,36100.0,28.3637,28.3637,28.3418,28.3564,36100.0
2015-01-27 13:40:00,38.81,38.82,38.78,38.79,48800.0,28.3637,28.371,28.3418,28.3491,48800.0
2015-01-27 13:45:00,38.79,38.81,38.78,38.79,127900.0,28.3491,28.3637,28.3418,28.3491,127900.0
2015-01-27 13:50:00,38.79,38.8,38.78,38.78,13200.0,28.3491,28.3564,28.3418,28.3418,13200.0
2015-01-27 13:55:00,38.79,38.8,38.77,38.79,39800.0,28.3491,28.3564,28.3345,28.3491,39800.0
2015-01-27 14:00:00,38.79,38.81,38.78,38.81,22300.0,28.3491,28.3637,28.3418,28.3637,22300.0
2015-01-27 14:05:00,38.81,38.82,38.8,38.8,221600.0,28.3637,28.371,28.3564,28.3564,221600.0
2015-01-27 14:10:00,38.81,38.83,38.8,38.83,26900.0,28.3637,28.3783,28.3564,28.3783,26900.0
2015-01-27 14:15:00,38.83,38.87,38.82,38.87,42900.0,28.3783,28.4075,28.371,28.4075,42900.0
2015-01-27 14:20:00,38.86,38.89,38.86,38.88,54900.0,28.4002,28.4222,28.4002,28.4148,54900.0
2015-01-27 14:25:00,38.88,38.89,38.87,38.88,56300.0,28.4148,28.4222,28.4075,28.4148,56300.0
2015-01-27 14:30:00,38.88,38.88,38.85,38.85,73800.0,28.4148,28.4148,28.3929,28.3929,73800.0
2015-01-27 14:35:00,38.86,38.87,38.85,38.86,40000.0,28.4002,28.4075,28.3929,28.4002,40000.0
2015-01-27 14:40:00,38.87,38.88,38.85,38.87,23400.0,28.4075,28.4148,28.3929,28.4075,23400.0
2015-01-27 14:45:00,38.87,38.88,38.85,38.86,22200.0,28.4075,28.4148,28.3929,28.4002,22200.0
2015-01-27 14:50:00,38.86,38.89,38.84,38.84,72200.0,28.4002,28.4222,28.3856,28.3856,72200.0
2015-01-27 14:55:00,38.84,38.85,38.82,38.83,25700.0,28.3856,28.3929,28.371,28.3783,25700.0
2015-01-27 15:00:00,38.83,38.86,38.83,38.86,16100.0,28.3783,28.4002,28.3783,28.4002,16100.0
2015-01-27 15:05:00,38.86,38.86,38.83,38.85,32000.0,28.4002,28.4002,28.3783,28.3929,32000.0
2015-01-27 15:10:00,38.85,38.87,38.84,38.84,20100.0,28.3929,28.4075,28.3856,28.3856,20100.0
2015-01-27 15:15:00,38.84,38.84,38.81,38.81,27300.0,28.3856,28.3856,28.3637,28.3637,27300.0
2015-01-27 15:20:00,38.81,38.82,38.77,38.8,63500.0,28.3637,28.371,28.3345,28.3564,63500.0
2015-01-27 15:25:00,38.8,38.8,38.75,38.75,14200.0,28.3564,28.3564,28.3198,28.3198,14200.0
2015-01-27 15:30:00,38.75,38.78,38.74,38.78,213600.0,28.3198,28.3418,28.3125,28.3418,213600.0
2015-01-27 15:35:00,38.77,38.78,38.74,38.77,34700.0,28.3345,28.3418,28.3125,28.3345,34700.0
2015-01-27 15:40:00,38.76,38.81,38.76,38.8,40400.0,28.3271,28.3637,28.3271,28.3564,40400.0
2015-01-27 15:45:00,38.81,38.81,38.77,38.77,70400.0,28.3637,28.3637,28.3345,28.3345,70400.0
2015-01-27 15:50:00,38.78,38.78,38.74,38.76,47200.0,28.3418,28.3418,28.3125,28.3271,47200.0
2015-01-27 15:55:00,38.76,38.78,38.74,38.77,321200.0,28.3271,28.3418,28.3125,28.3345,321200.0
2015-01-28 09:30:00,38.74,38.84,38.74,38.8,87200.0,28.3125,28.3856,28.3125,28.3564,87200.0
2015-01-28 09:35:00,38.76,38.79,38.75,38.77,20600.0,28.3271,28.3491,28.3198,28.3345,20600.0
2015-01-28 09:40:00,38.78,38.79,38.75,38.77,57600.0,28.3418,28.3491,28.3198,28.3345,57600.0
2015-01-28 09:45:00,38.78,38.79,38.75,38.76,18800.0,28.3418,28.3491,28.3198,28.3271,18800.0
2015-01-28 09:50:00,38.77,38.79,38.76,38.78,29000.0,28.3345,28.3491,28.3271,28.3418,29000.0
2015-01-28 09:55:00,38.77,38.78,38.75,38.76,74200.0,28.3345,28.3418,28.3198,28.3271,74200.0
2015-01-28 10:00:00,38.76,38.78,38.75,38.76,80000.0,28.3271,28.3418,28.3198,28.3271,80000.0
2015-01-28 10:05:00,38.76,38.78,38.75,38.77,84100.0,28.3271,28.3418,28.3198,28.3345,84100.0
2015-01-28 10:10:00,38.78,38.78,38.75,38.75,63700.0,28.3418,28.3418,28.3198,28.3198,63700.0
2015-01-28 10:15:00,38.75,38.76,38.72,38.74,83200.0,28.3198,28.3271,28.2979,28.3125,83200.0
2015-01-28 10:20:00,38.74,38.74,38.72,38.72,50100.0,28.3125,28.3125,28.2979,28.2979,50100.0
2015-01-28 10:25:00,38.72,38.74,38.72,38.73,59700.0,28.2979,28.3125,28.2979,28.3052,59700.0
2015-01-28 10:30:00,38.72,38.74,38.69,38.71,61300.0,28.2979,28.3125,28.276,28.2906,61300.0
2015-01-28 10:35:00,38.71,38.72,38.7,38.72,60600.0,28.2906,28.2979,28.2833,28.2979,60600.0
2015-01-28 10:40:00,38.72,38.72,38.68,38.69,75000.0,28.2979,28.2979,28.2687,28.276,75000.0
2015-01-28 10:45:00,38.68,38.69,38.68,38.69,36000.0,28.2687,28.276,28.2687,28.276,36000.0
2015-01-28 10:50:00,38.67,38.69,38.66,38.67,57600.0,28.2614,28.276,28.2541,28.2614,57600.0
2015-01-28 10:55:00,38.67,38.68,38.64,38.67,58000.0,28.2614,28.2687,28.2394,28.2614,58000.0
2015-01-28 11:00:00,38.66,38.7,38.66,38.7,36200.0,28.2541,28.2833,28.2541,28.2833,36200.0
2015-01-28 11:05:00,38.7,38.72,38.69,38.72,39500.0,28.2833,28.2979,28.276,28.2979,39500.0
2015-01-28 11:10:00,38.72,38.72,38.65,38.65,53900.0,28.2979,28.2979,28.2468,28.2468,53900.0
2015-01-28 11:15:00,38.65,38.69,38.64,38.69,46100.0,28.2468,28.276,28.2394,28.276,46100.0
2015-01-28 11:20:00,38.69,38.7,38.65,38.69,43100.0,28.276,28.2833,28.2468,28.276,43100.0
2015-01-28 11:25:00,38.69,38.72,38.67,38.7,85200.0,28.276,28.2979,28.2614,28.2833,85200.0
2015-01-28 11:30:00,38.71,38.75,38.7,38.74,46800.0,28.2906,28.3198,28.2833,28.3125,46800.0
2015-01-28 11:35:00,38.75,38.78,38.75,38.75,22100.0,28.3198,28.3418,28.3198,28.3198,22100.0
2015-01-28 11:40:00,38.76,38.77,38.74,38.76,78500.0,28.3271,28.3345,28.3125,28.3271,78500.0
2015-01-28 11:45:00,38.75,38.81,38.75,38.8,36200.0,28.3198,28.3637,28.3198,28.3564,36200.0
2015-01-28 11:50:00,38.81,38.81,38.76,38.77,190300.0,28.3637,28.3637,28.3271,28.3345,190300.0
2015-01-28 11:55:00,38.78,38.79,38.76,38.78,46600.0,28.3418,28.3491,28.3271,28.3418,46600.0
2015-01-28 12:00:00,38.79,38.82,38.78,38.82,28500.0,28.3491,28.371,28.3418,28.371,28500.0
2015-01-28 12:05:00,38.81,38.82,38.8,38.81,13900.0,28.3637,28.371,28.3564,28.3637,13900.0
2015-01-28 12:10:00,38.8,38.81,38.79,38.8,10300.0,28.3564,28.3637,28.3491,28.3564,10300.0
2015-01-28 12:15:00,38.8,38.87,38.79,38.85,44600.0,28.3564,28.4075,28.3491,28.3929,44600.0
2015-01-28 12:20:00,38.86,38.86,38.84,38.86,28300.0,28.4002,28.4002,28.3856,28.4002,28300.0
2015-01-28 12:25:00,38.85,38.86,38.84,38.86,25300.0,28.3929,28.4002,28.3856,28.4002,25300.0
2015-01-28 12:30:00,38.86,38.86,38.84,38.85,25700.0,28.4002,28.4002,28.3856,28.3929,25700.0
2015-01-28 12:35:00,38.84,38.85,38.83,38.84,15300.0,28.3856,28.3929,28.3783,28.3856,15300.0
2015-01-28 12:40:00,38.84,38.84,38.82,38.83,68300.0,28.3856,28.3856,28.371,28.3783,68300.0
2015-01-28 12:45:00,38.83,38.84,38.82,38.84,39300.0,28.3783,28.3856,28.371,28.3856,39300.0
2015-01-28 12:50:00,38.84,38.85,38.83,38.84,33400.0,28.3856,28.3929,28.3783,28.3856,33400.0
2015-01-28 12:55:00,38.84,38.84,38.8,38.81,26100.0,28.3856,28.3856,28.3564,28.3637,26100.0
2015-01-28 13:00:00,38.8,38.8,38.77,38.78,44900.0,28.3564,28.3564,28.3345,28.3418,44900.0
2015-01-28 13:05:00,38.78,38.79,38.77,38.79,24300.0,28.3418,28.3491,28.3345,28.3491,24300.0
2015-01-28 13:10:00,38.78,38.79,38.75,38.75,22500.0,28.3418,28.3491,28.3198,28.3198,22500.0
2015-01-28 13:15:00,38.75,38.76,38.74,38.74,40000.0,28.3198,28.3271,28.3125,28.3125,40000.0
2015-01-28 13:20:00,38.74,38.76,38.74,38.75,27500.0,28.3125,28.3271,28.3125,28.3198,27500.0
2015-01-28 13:25:00,38.75,38.76,38.72,38.72,31300.0,28.3198,28.3271,28.2979,28.2979,31300.0
2015-01-28 13:30:00,38.72,38.76,38.72,38.76,50600.0,28.2979,28.3271,28.2979,28.3271,50600.0
2015-01-28 13:35:00,38.76,38.76,38.74,38.76,40800.0,28.3271,28.3271,28.3125,28.3271,40800.0
2015-01-28 13:40:00,38.76,38.76,38.73,38.75,87900.0,28.3271,28.3271,28.3052,28.3198,87900.0
2015-01-28 13:45:00,38.75,38.76,38.74,38.75,77000.0,28.3198,28.3271,28.3125,28.3198,77000.0
2015-01-28 13:50:00,38.75,38.76,38.74,38.74,28300.0,28.3198,28.3271,28.3125,28.3125,28300.0
2015-01-28 13:55:00,38.74,38.76,38.71,38.71,71800.0,28.3125,28.3271,28.2906,28.2906,71800.0
2015-01-28 14:00:00,38.73,38.84,38.72,38.74,68500.0,28.3052,28.3856,28.2979,28.3125,68500.0
2015-01-28 14:05:00,38.73,38.77,38.69,38.71,63400.0,28.3052,28.3345,28.276,28.2906,63400.0
2015-01-28 14:10:00,38.71,38.74,38.65,38.72,72800.0,28.2906,28.3125,28.2468,28.2979,72800.0
2015-01-28 14:15:00,38.73,38.73,38.66,38.67,52900.0,28.3052,28.3052,28.2541,28.2614,52900.0
2015-01-28 14:20:00,38.68,38.69,38.63,38.63,35000.0,28.2687,28.276,28.2321,28.2321,35000.0
2015-01-28 14:25:00,38.63,38.63,38.57,38.58,36700.0,28.2321,28.2321,28.1883,28.1956,36700.0
2015-01-28 14:30:00,38.57,38.59,38.52,38.55,58500.0,28.1883,28.2029,28.1517,28.1737,58500.0
2015-01-28 14:35:00,38.56,38.58,38.55,38.56,48000.0,28.181,28.1956,28.1737,28.181,48000.0
2015-01-28 14:40:00,38.56,38.6,38.55,38.58,60700.0,28.181,28.2102,28.1737,28.1956,60700.0
2015-01-28 14:45:00,38.58,38.59,38.56,38.57,64800.0,28.1956,28.2029,28.181,28.1883,64800.0
2015-01-28 14:50:00,38.57,38.59,38.55,38.58,28500.0,28.1883,28.2029,28.1737,28.1956,28500.0
2015-01-28 14:55:00,38.58,38.58,38.54,38.55,54200.0,28.1956,28.1956,28.1664,28.1737,54200.0
2015-01-28 15:00:00,38.54,38.56,38.52,38.54,65700.0,28.1664,28.181,28.1517,28.1664,65700.0
2015-01-28 15:05:00,38.53,38.55,38.5,38.51,33800.0,28.1591,28.1737,28.1371,28.1444,33800.0
2015-01-28 15:10:00,38.52,38.52,38.47,38.47,53000.0,28.1517,28.1517,28.1152,28.1152,53000.0
2015-01-28 15:15:00,38.48,38.48,38.43,38.44,32600.0,28.1225,28.1225,28.086,28.0933,32600.0
2015-01-28 15:20:00,38.43,38.45,38.42,38.42,37900.0,28.086,28.1006,28.0787,28.0787,37900.0
2015-01-28 15:25:00,38.42,38.42,38.36,38.38,23900.0,28.0787,28.0787,28.0348,28.0494,23900.0
2015-01-28 15:30:00,38.39,38.4,38.32,38.32,38300.0,28.0567,28.064,28.0056,28.0056,38300.0
2015-01-28 15:35:00,38.32,38.35,38.29,38.32,49300.0,28.0056,28.0275,27.9837,28.0056,49300.0
2015-01-28 15:40:00,38.31,38.31,38.24,38.27,93200.0,27.9983,27.9983,27.9471,27.969,93200.0
2015-01-28 15:45:00,38.27,38.33,38.24,38.31,57300.0,27.969,28.0129,27.9471,27.9983,57300.0
2015-01-28 15:50:00,38.3,38.33,38.29,38.31,69300.0,27.991,28.0129,27.9837,27.9983,69300.0
2015-01-28 15:55:00,38.31,38.32,38.26,38.26,96000.0,27.9983,28.0056,27.9617,27.9617,96000.0
2015-01-29 09:30:00,38.54,38.63,38.5,38.55,101300.0,28.1664,28.2321,28.1371,28.1737,101300.0
2015-01-29 09:35:00,38.55,38.58,38.51,38.52,98700.0,28.1737,28.1956,28.1444,28.1517,98700.0
2015-01-29 09:40:00,38.52,38.56,38.5,38.52,48000.0,28.1517,28.181,28.1371,28.1517,48000.0
2015-01-29 09:45:00,38.52,38.53,38.47,38.49,51800.0,28.1517,28.1591,28.1152,28.1298,51800.0
2015-01-29 09:50:00,38.49,38.54,38.47,38.53,31300.0,28.1298,28.1664,28.1152,28.1591,31300.0
2015-01-29 09:55:00,38.54,38.58,38.52,38.57,38100.0,28.1664,28.1956,28.1517,28.1883,38100.0
2015-01-29 10:00:00,38.56,38.58,38.52,38.55,89400.0,28.181,28.1956,28.1517,28.1737,89400.0
2015-01-29 10:05:00,38.56,38.59,38.51,38.54,846200.0,28.181,28.2029,28.1444,28.1664,846200.0
2015-01-29 10:10:00,38.53,38.55,38.51,38.52,89300.0,28.1591,28.1737,28.1444,28.1517,89300.0
2015-01-29 10:15:00,38.52,38.56,38.5,38.54,51900.0,28.1517,28.181,28.1371,28.1664,51900.0
2015-01-29 10:20:00,38.54,38.56,38.52,38.52,31500.0,28.1664,28.181,28.1517,28.1517,31500.0
2015-01-29 10:25:00,38.53,38.59,38.53,38.58,53100.0,28.1591,28.2029,28.1591,28.1956,53100.0
2015-01-29 10:30:00,38.58,38.61,38.56,38.57,44800.0,28.1956,28.2175,28.181,28.1883,44800.0
2015-01-29 10:35:00,38.56,38.56,38.51,38.53,118300.0,28.181,28.181,28.1444,28.1591,118300.0
2015-01-29 10:40:00,38.53,38.53,38.44,38.46,115300.0,28.1591,28.1591,28.0933,28.1079,115300.0
2015-01-29 10:45:00,38.46,38.5,38.46,38.49,27600.0,28.1079,28.1371,28.1079,28.1298,27600.0
2015-01-29 10:50:00,38.49,38.5,38.46,38.48,42900.0,28.1298,28.1371,28.1079,28.1225,42900.0
2015-01-29 10:55:00,38.48,38.53,38.48,38.51,55800.0,28.1225,28.1591,28.1225,28.1444,55800.0
2015-01-29 11:00:00,38.5,38.52,38.47,38.48,30600.0,28.1371,28.1517,28.1152,28.1225,30600.0
2015-01-29 11:05:00,38.48,38.5,38.46,38.49,14900.0,28.1225,28.1371,28.1079,28.1298,14900.0
2015-01-29 11:10:00,38.51,38.52,38.48,38.5,75600.0,28.1444,28.1517,28.1225,28.1371,75600.0
2015-01-29 11:15:00,38.5,38.53,38.48,38.49,156200.0,28.1371,28.1591,28.1225,28.1298,156200.0
2015-01-29 11:20:00,38.48,38.53,38.48,38.51,73900.0,28.1225,28.1591,28.1225,28.1444,73900.0
2015-01-29 11:25:00,38.51,38.52,38.48,38.52,69000.0,28.1444,28.1517,28.1225,28.1517,69000.0
2015-01-29 11:30:00,38.52,38.53,38.5,38.51,84100.0,28.1517,28.1591,28.1371,28.1444,84100.0
2015-01-29 11:35:00,38.51,38.55,38.48,38.54,43300.0,28.1444,28.1737,28.1225,28.1664,43300.0
2015-01-29 11:40:00,38.55,38.55,38.5,38.5,38700.0,28.1737,28.1737,28.1371,28.1371,38700.0
2015-01-29 11:45:00,38.5,38.51,38.5,38.51,25600.0,28.1371,28.1444,28.1371,28.1444,25600.0
2015-01-29 11:50:00,38.51,38.54,38.5,38.52,27100.0,28.1444,28.1664,28.1371,28.1517,27100.0
2015-01-29 11:55:00,38.53,38.54,38.52,38.53,32900.0,28.1591,28.1664,28.1517,28.1591,32900.0
2015-01-29 12:00:00,38.53,38.58,38.52,38.56,41100.0,28.1591,28.1956,28.1517,28.181,41100.0
2015-01-29 12:05:00,38.56,38.58,38.54,38.55,28400.0,28.181,28.1956,28.1664,28.1737,28400.0
2015-01-29 12:10:00,38.54,38.56,38.52,38.54,118600.0,28.1664,28.181,28.1517,28.1664,118600.0
2015-01-29 12:15:00,38.53,38.53,38.5,38.52,19400.0,28.1591,28.1591,28.1371,28.1517,19400.0
2015-01-29 12:20:00,38.5,38.52,38.48,38.5,272800.0,28.1371,28.1517,28.1225,28.1371,272800.0
2015-01-29 12:25:00,38.51,38.52,38.5,38.51,12700.0,28.1444,28.1517,28.1371,28.1444,12700.0
2015-01-29 12:30:00,38.52,38.52,38.5,38.51,32300.0,28.1517,28.1517,28.1371,28.1444,32300.0
2015-01-29 12:35:00,38.51,38.52,38.5,38.52,56600.0,28.1444,28.1517,28.1371,28.1517,56600.0
2015-01-29 12:40:00,38.51,38.52,38.48,38.48,82000.0,28.1444,28.1517,28.1225,28.1225,82000.0
2015-01-29 12:45:00,38.48,38.52,38.47,38.52,58100.0,28.1225,28.1517,28.1152,28.1517,58100.0
2015-01-29 12:50:00,38.51,38.52,38.5,38.51,60500.0,28.1444,28.1517,28.1371,28.1444,60500.0
2015-01-29 12:55:00,38.52,38.54,38.5,38.54,41700.0,28.1517,28.1664,28.1371,28.1664,41700.0
2015-01-29 13:00:00,38.55,38.55,38.52,38.53,120300.0,28.1737,28.1737,28.1517,28.1591,120300.0
2015-01-29 13:05:00,38.53,38.53,38.5,38.52,74400.0,28.1591,28.1591,28.1371,28.1517,74400.0
2015-01-29 13:10:00,38.52,38.55,38.5,38.53,68800.0,28.1517,28.1737,28.1371,28.1591,68800.0
2015-01-29 13:15:00,38.53,38.57,38.53,38.56,56300.0,28.1591,28.1883,28.1591,28.181,56300.0
2015-01-29 13:20:00,38.55,38.6,38.55,38.6,63900.0,28.1737,28.2102,28.1737,28.2102,63900.0
2015-01-29 13:25:00,38.59,38.61,38.59,38.6,34700.0,28.2029,28.2175,28.2029,28.2102,34700.0
2015-01-29 13:30:00,38.61,38.61,38.59,38.61,18100.0,28.2175,28.2175,28.2029,28.2175,18100.0
2015-01-29 13:35:00,38.61,38.64,38.61,38.64,34200.0,28.2175,28.2394,28.2175,28.2394,34200.0
2015-01-29 13:40:00,38.64,38.68,38.64,38.66,96500.0,28.2394,28.2687,28.2394,28.2541,96500.0
2015-01-29 13:45:00,38.65,38.67,38.64,38.66,63900.0,28.2468,28.2614,28.2394,28.2541,63900.0
2015-01-29 13:50:00,38.67,38.69,38.65,38.66,54100.0,28.2614,28.276,28.2468,28.2541,54100.0
2015-01-29 13:55:00,38.66,38.67,38.65,38.66,20800.0,28.2541,28.2614,28.2468,28.2541,20800.0
2015-01-29 14:00:00,38.66,38.67,38.66,38.66,57300.0,28.2541,28.2614,28.2541,28.2541,57300.0
2015-01-29 14:05:00,38.67,38.68,38.64,38.65,148300.0,28.2614,28.2687,28.2394,28.2468,148300.0
2015-01-29 14:10:00,38.64,38.65,38.62,38.64,84100.0,28.2394,28.2468,28.2248,28.2394,84100.0
2015-01-29 14:15:00,38.64,38.66,38.64,38.65,61000.0,28.2394,28.2541,28.2394,28.2468,61000.0
2015-01-29 14:20:00,38.64,38.67,38.64,38.67,31100.0,28.2394,28.2614,28.2394,28.2614,31100.0
2015-01-29 14:25:00,38.67,38.69,38.67,38.69,28000.0,28.2614,28.276,28.2614,28.276,28000.0
2015-01-29 14:30:00,38.7,38.72,38.69,38.72,16300.0,28.2833,28.2979,28.276,28.2979,16300.0
2015-01-29 14:35:00,38.71,38.73,38.71,38.72,109300.0,28.2906,28.3052,28.2906,28.2979,109300.0
2015-01-29 14:40:00,38.71,38.72,38.68,38.68,71300.0,28.2906,28.2979,28.2687,28.2687,71300.0
2015-01-29 14:45:00,38.69,38.7,38.66,38.66,30500.0,28.276,28.2833,28.2541,28.2541,30500.0
2015-01-29 14:50:00,38.66,38.68,38.65,38.68,7300.0,28.2541,28.2687,28.2468,28.2687,7300.0
2015-01-29 14:55:00,38.67,38.7,38.67,38.69,61100.0,28.2614,28.2833,28.2614,28.276,61100.0
2015-01-29 15:00:00,38.69,38.71,38.68,38.69,42200.0,28.276,28.2906,28.2687,28.276,42200.0
2015-01-29 15:05:00,38.69,38.74,38.68,38.73,57900.0,28.276,28.3125,28.2687,28.3052,57900.0
2015-01-29 15:10:00,38.73,38.74,38.71,38.73,156300.0,28.3052,28.3125,28.2906,28.3052,156300.0
2015-01-29 15:15:00,38.72,38.76,38.72,38.76,48300.0,28.2979,28.3271,28.2979,28.3271,48300.0
2015-01-29 15:20:00,38.76,38.77,38.74,38.76,84800.0,28.3271,28.3345,28.3125,28.3271,84800.0
2015-01-29 15:25:00,38.76,38.78,38.75,38.76,91100.0,28.3271,28.3418,28.3198,28.3271,91100.0
2015-01-29 15:30:00,38.77,38.78,38.75,38.76,42800.0,28.3345,28.3418,28.3198,28.3271,42800.0
2015-01-29 15:35:00,38.76,38.79,38.75,38.79,50300.0,28.3271,28.3491,28.3198,28.3491,50300.0
2015-01-29 15:40:00,38.79,38.8,38.78,38.8,178300.0,28.3491,28.3564,28.3418,28.3564,178300.0
2015-01-29 15:45:00,38.79,38.79,38.76,38.78,51700.0,28.3491,28.3491,28.3271,28.3418,51700.0
2015-01-29 15:50:00,38.78,38.79,38.77,38.79,52900.0,28.3418,28.3491,28.3345,28.3491,52900.0
2015-01-29 15:55:00,38.79,38.8,38.76,38.79,147100.0,28.3491,28.3564,28.3271,28.3491,147100.0
2015-01-30 09:30:00,38.42,38.53,38.33,38.44,202800.0,28.0787,28.1591,28.0129,28.0933,202800.0
2015-01-30 09:35:00,38.44,38.45,38.41,38.42,204800.0,28.0933,28.1006,28.0714,28.0787,204800.0
2015-01-30 09:40:00,38.42,38.45,38.42,38.43,253800.0,28.0787,28.1006,28.0787,28.086,253800.0
2015-01-30 09:45:00,38.43,38.49,38.41,38.41,126800.0,28.086,28.1298,28.0714,28.0714,126800.0
2015-01-30 09:50:00,38.41,38.43,38.39,38.42,278700.0,28.0714,28.086,28.0567,28.0787,278700.0
2015-01-30 09:55:00,38.41,38.44,38.4,38.42,225700.0,28.0714,28.0933,28.064,28.0787,225700.0
2015-01-30 10:00:00,38.4,38.43,38.39,38.42,104100.0,28.064,28.086,28.0567,28.0787,104100.0
2015-01-30 10:05:00,38.42,38.43,38.35,38.36,88600.0,28.0787,28.086,28.0275,28.0348,88600.0
2015-01-30 10:10:00,38.36,38.37,38.34,38.36,33600.0,28.0348,28.0421,28.0202,28.0348,33600.0
2015-01-30 10:15:00,38.36,38.4,38.36,38.36,29400.0,28.0348,28.064,28.0348,28.0348,29400.0
2015-01-30 10:20:00,38.38,38.38,38.33,38.34,67100.0,28.0494,28.0494,28.0129,28.0202,67100.0
2015-01-30 10:25:00,38.33,38.37,38.31,38.31,64100.0,28.0129,28.0421,27.9983,27.9983,64100.0
2015-01-30 10:30:00,38.31,38.32,38.26,38.29,45900.0,27.9983,28.0056,27.9617,27.9837,45900.0
2015-01-30 10:35:00,38.3,38.32,38.28,38.3,48700.0,27.991,28.0056,27.9763,27.991,48700.0
2015-01-30 10:40:00,38.3,38.35,38.3,38.34,29700.0,27.991,28.0275,27.991,28.0202,29700.0
2015-01-30 10:45:00,38.34,38.37,38.33,38.36,77200.0,28.0202,28.0421,28.0129,28.0348,77200.0
2015-01-30 10:50:00,38.35,38.35,38.32,38.34,70700.0,28.0275,28.0275,28.0056,28.0202,70700.0
2015-01-30 10:55:00,38.33,38.34,38.28,38.33,292600.0,28.0129,28.0202,27.9763,28.0129,292600.0
2015-01-30 11:00:00,38.34,38.35,38.31,38.34,159200.0,28.0202,28.0275,27.9983,28.0202,159200.0
2015-01-30 11:05:00,38.34,38.34,38.27,38.27,152000.0,28.0202,28.0202,27.969,27.969,152000.0
2015-01-30 11:10:00,38.27,38.28,38.2,38.23,148100.0,27.969,27.9763,27.9179,27.9398,148100.0
2015-01-30 11:15:00,38.24,38.25,38.2,38.23,441600.0,27.9471,27.9544,27.9179,27.9398,441600.0
2015-01-30 11:20:00,38.23,38.24,38.16,38.22,216200.0,27.9398,27.9471,27.8886,27.9325,216200.0
2015-01-30 11:25:00,38.22,38.29,38.22,38.27,94100.0,27.9325,27.9837,27.9325,27.969,94100.0
2015-01-30 11:30:00,38.26,38.3,38.26,38.27,176300.0,27.9617,27.991,27.9617,27.969,176300.0
2015-01-30 11:35:00,38.28,38.29,38.25,38.25,26500.0,27.9763,27.9837,27.9544,27.9544,26500.0
2015-01-30 11:40:00,38.26,38.26,38.2,38.24,18100.0,27.9617,27.9617,27.9179,27.9471,18100.0
2015-01-30 11:45:00,38.25,38.26,38.22,38.22,39200.0,27.9544,27.9617,27.9325,27.9325,39200.0
2015-01-30 11:50:00,38.22,38.24,38.19,38.21,47900.0,27.9325,27.9471,27.9106,27.9252,47900.0
2015-01-30 11:55:00,38.21,38.29,38.2,38.28,40300.0,27.9252,27.9837,27.9179,27.9763,40300.0
2015-01-30 12:00:00,38.29,38.35,38.29,38.31,40500.0,27.9837,28.0275,27.9837,27.9983,40500.0
2015-01-30 12:05:00,38.32,38.33,38.31,38.32,115000.0,28.0056,28.0129,27.9983,28.0056,115000.0
2015-01-30 12:10:00,38.33,38.34,38.31,38.34,48800.0,28.0129,28.0202,27.9983,28.0202,48800.0
2015-01-30 12:15:00,38.35,38.36,38.33,38.34,24000.0,28.0275,28.0348,28.0129,28.0202,24000.0
2015-01-30 12:20:00,38.34,38.38,38.33,38.38,29300.0,28.0202,28.0494,28.0129,28.0494,29300.0
2015-01-30 12:25:00,38.38,38.4,38.35,38.37,51300.0,28.0494,28.064,28.0275,28.0421,51300.0
2015-01-30 12:30:00,38.37,38.38,38.35,38.37,11500.0,28.0421,28.0494,28.0275,28.0421,11500.0
2015-01-30 12:35:00,38.37,38.37,38.33,38.33,24300.0,28.0421,28.0421,28.0129,28.0129,24300.0
2015-01-30 12:40:00,38.34,38.35,38.32,38.33,47000.0,28.0202,28.0275,28.0056,28.0129,47000.0
2015-01-30 12:45:00,38.33,38.34,38.31,38.33,125700.0,28.0129,28.0202,27.9983,28.0129,125700.0
2015-01-30 12:50:00,38.32,38.34,38.3,38.3,58100.0,28.0056,28.0202,27.991,27.991,58100.0
2015-01-30 12:55:00,38.31,38.31,38.28,38.29,223800.0,27.9983,27.9983,27.9763,27.9837,223800.0
2015-01-30 13:00:00,38.28,38.32,38.28,38.31,315300.0,27.9763,28.0056,27.9763,27.9983,315300.0
2015-01-30 13:05:00,38.31,38.31,38.29,38.3,71400.0,27.9983,27.9983,27.9837,27.991,71400.0
2015-01-30 13:10:00,38.31,38.32,38.28,38.29,44400.0,27.9983,28.0056,27.9763,27.9837,44400.0
2015-01-30 13:15:00,38.29,38.29,38.26,38.27,60900.0,27.9837,27.9837,27.9617,27.969,60900.0
2015-01-30 13:20:00,38.28,38.32,38.27,38.29,67100.0,27.9763,28.0056,27.969,27.9837,67100.0
2015-01-30 13:25:00,38.3,38.34,38.29,38.32,39300.0,27.991,28.0202,27.9837,28.0056,39300.0
2015-01-30 13:30:00,38.32,38.35,38.3,38.34,31000.0,28.0056,28.0275,27.991,28.0202,31000.0
2015-01-30 13:35:00,38.34,38.34,38.32,38.32,92500.0,28.0202,28.0202,28.0056,28.0056,92500.0
2015-01-30 13:40:00,38.32,38.35,38.31,38.35,64200.0,28.0056,28.0275,27.9983,28.0275,64200.0
2015-01-30 13:45:00,38.35,38.38,38.33,38.36,94100.0,28.0275,28.0494,28.0129,28.0348,94100.0
2015-01-30 13:50:00,38.37,38.37,38.35,38.36,68700.0,28.0421,28.0421,28.0275,28.0348,68700.0
2015-01-30 13:55:00,38.36,38.39,38.35,38.39,67800.0,28.0348,28.0567,28.0275,28.0567,67800.0
2015-01-30 14:00:00,38.39,38.39,38.36,38.36,20700.0,28.0567,28.0567,28.0348,28.0348,20700.0
2015-01-30 14:05:00,38.36,38.41,38.36,38.4,36800.0,28.0348,28.0714,28.0348,28.064,36800.0
2015-01-30 14:10:00,38.39,38.4,38.37,38.39,161600.0,28.0567,28.064,28.0421,28.0567,161600.0
2015-01-30 14:15:00,38.38,38.45,38.38,38.44,33500.0,28.0494,28.1006,28.0494,28.0933,33500.0
2015-01-30 14:20:00,38.43,38.46,38.42,38.45,27200.0,28.086,28.1079,28.0787,28.1006,27200.0
2015-01-30 14:25:00,38.45,38.49,38.44,38.48,28100.0,28.1006,28.1298,28.0933,28.1225,28100.0
2015-01-30 14:30:00,38.49,38.51,38.46,38.47,22300.0,28.1298,28.1444,28.1079,28.1152,22300.0
2015-01-30 14:35:00,38.47,38.48,38.44,38.44,39300.0,28.1152,28.1225,28.0933,28.0933,39300.0
2015-01-30 14:40:00,38.45,38.47,38.44,38.44,46300.0,28.1006,28.1152,28.0933,28.0933,46300.0
2015-01-30 14:45:00,38.43,38.44,38.37,38.38,47100.0,28.086,28.0933,28.0421,28.0494,47100.0
2015-01-30 14:50:00,38.38,38.38,38.33,38.36,55000.0,28.0494,28.0494,28.0129,28.0348,55000.0
2015-01-30 14:55:00,38.36,38.36,38.3,38.31,17600.0,28.0348,28.0348,27.991,27.9983,17600.0
2015-01-30 15:00:00,38.32,38.36,38.31,38.31,36700.0,28.0056,28.0348,27.9983,27.9983,36700.0
2015-01-30 15:05:00,38.31,38.33,38.28,38.29,41300.0,27.9983,28.0129,27.9763,27.9837,41300.0
2015-01-30 15:10:00,38.3,38.33,38.29,38.33,107500.0,27.991,28.0129,27.9837,28.0129,107500.0
2015-01-30 15:15:00,38.32,38.33,38.26,38.26,31300.0,28.0056,28.0129,27.9617,27.9617,31300.0
2015-01-30 15:20:00,38.27,38.28,38.22,38.26,30700.0,27.969,27.9763,27.9325,27.9617,30700.0
2015-01-30 15:25:00,38.26,38.29,38.24,38.28,31300.0,27.9617,27.9837,27.9471,27.9763,31300.0
2015-01-30 15:30:00,38.28,38.29,38.25,38.27,36600.0,27.9763,27.9837,27.9544,27.969,36600.0
2015-01-30 15:35:00,38.27,38.3,38.26,38.27,63800.0,27.969,27.991,27.9617,27.969,63800.0
2015-01-30 15:40:00,38.27,38.27,38.2,38.23,111600.0,27.969,27.969,27.9179,27.9398,111600.0
2015-01-30 15:45:00,38.23,38.25,38.2,38.22,178000.0,27.9398,27.9544,27.9179,27.9325,178000.0
2015-01-30 15:50:00,38.22,38.22,38.19,38.19,80400.0,27.9325,27.9325,27.9106,27.9106,80400.0
2015-01-30 15:55:00,38.19,38.2,38.14,38.17,438100.0,27.9106,27.9179,27.874,27.896,438100.0
2015-02-02 09:30:00,38.44,38.46,38.38,38.4,57600.0,28.0933,28.1079,28.0494,28.064,57600.0
2015-02-02 09:35:00,38.4,38.46,38.39,38.44,36500.0,28.064,28.1079,28.0567,28.0933,36500.0
2015-02-02 09:40:00,38.44,38.44,38.39,38.4,59400.0,28.0933,28.0933,28.0567,28.064,59400.0
2015-02-02 09:45:00,38.42,38.44,38.4,38.43,25300.0,28.0787,28.0933,28.064,28.086,25300.0
2015-02-02 09:50:00,38.42,38.42,38.38,38.39,58700.0,28.0787,28.0787,28.0494,28.0567,58700.0
2015-02-02 09:55:00,38.39,38.42,38.37,38.37,24100.0,28.0567,28.0787,28.0421,28.0421,24100.0
2015-02-02 10:00:00,38.38,38.38,38.33,38.36,77500.0,28.0494,28.0494,28.0129,28.0348,77500.0
2015-02-02 10:05:00,38.34,38.35,38.3,38.34,199700.0,28.0202,28.0275,27.991,28.0202,199700.0
2015-02-02 10:10:00,38.35,38.37,38.32,38.35,70100.0,28.0275,28.0421,28.0056,28.0275,70100.0
2015-02-02 10:15:00,38.36,38.37,38.34,38.37,57100.0,28.0348,28.0421,28.0202,28.0421,57100.0
2015-02-02 10:20:00,38.39,38.4,38.33,38.33,48200.0,28.0567,28.064,28.0129,28.0129,48200.0
2015-02-02 10:25:00,38.33,38.37,38.33,38.35,34500.0,28.0129,28.0421,28.0129,28.0275,34500.0
2015-02-02 10:30:00,38.35,38.37,38.33,38.34,34400.0,28.0275,28.0421,28.0129,28.0202,34400.0
2015-02-02 10:35:00,38.35,38.39,38.34,38.39,52600.0,28.0275,28.0567,28.0202,28.0567,52600.0
2015-02-02 10:40:00,38.38,38.41,38.38,38.41,34100.0,28.0494,28.0714,28.0494,28.0714,34100.0
2015-02-02 10:45:00,38.41,38.41,38.37,38.39,50200.0,28.0714,28.0714,28.0421,28.0567,50200.0
2015-02-02 10:50:00,38.38,38.43,38.38,38.42,66500.0,28.0494,28.086,28.0494,28.0787,66500.0
2015-02-02 10:55:00,38.42,38.43,38.4,38.42,43800.0,28.0787,28.086,28.064,28.0787,43800.0
2015-02-02 11:00:00,38.42,38.48,38.41,38.47,65100.0,28.0787,28.1225,28.0714,28.1152,65100.0
2015-02-02 11:05:00,38.47,38.48,38.44,38.46,49700.0,28.1152,28.1225,28.0933,28.1079,49700.0
2015-02-02 11:10:00,38.46,38.48,38.42,38.42,102000.0,28.1079,28.1225,28.0787,28.0787,102000.0
2015-02-02 11:15:00,38.42,38.44,38.42,38.43,32000.0,28.0787,28.0933,28.0787,28.086,32000.0
2015-02-02 11:20:00,38.43,38.44,38.41,38.43,124400.0,28.086,28.0933,28.0714,28.086,124400.0
2015-02-02 11:25:00,38.44,38.5,38.43,38.49,20400.0,28.0933,28.1371,28.086,28.1298,20400.0
2015-02-02 11:30:00,38.49,38.53,38.47,38.53,38900.0,28.1298,28.1591,28.1152,28.1591,38900.0
2015-02-02 11:35:00,38.53,38.58,38.52,38.56,20800.0,28.1591,28.1956,28.1517,28.181,20800.0
2015-02-02 11:40:00,38.56,38.58,38.54,38.56,33600.0,28.181,28.1956,28.1664,28.181,33600.0
2015-02-02 11:45:00,38.56,38.59,38.56,38.56,15600.0,28.181,28.2029,28.181,28.181,15600.0
2015-02-02 11:50:00,38.57,38.57,38.55,38.56,20200.0,28.1883,28.1883,28.1737,28.181,20200.0
2015-02-02 11:55:00,38.57,38.57,38.55,38.55,21000.0,28.1883,28.1883,28.1737,28.1737,21000.0
2015-02-02 12:00:00,38.57,38.57,38.5,38.53,224800.0,28.1883,28.1883,28.1371,28.1591,224800.0
2015-02-02 12:05:00,38.54,38.54,38.51,38.52,237600.0,28.1664,28.1664,28.1444,28.1517,237600.0
2015-02-02 12:10:00,38.51,38.53,38.5,38.5,20000.0,28.1444,28.1591,28.1371,28.1371,20000.0
2015-02-02 12:15:00,38.5,38.53,38.49,38.52,24900.0,28.1371,28.1591,28.1298,28.1517,24900.0
2015-02-02 12:20:00,38.53,38.53,38.48,38.48,21700.0,28.1591,28.1591,28.1225,28.1225,21700.0
2015-02-02 12:25:00,38.49,38.49,38.47,38.49,23800.0,28.1298,28.1298,28.1152,28.1298,23800.0
2015-02-02 12:30:00,38.49,38.49,38.45,38.46,15100.0,28.1298,28.1298,28.1006,28.1079,15100.0
2015-02-02 12:35:00,38.46,38.48,38.45,38.47,22100.0,28.1079,28.1225,28.1006,28.1152,22100.0
2015-02-02 12:40:00,38.48,38.49,38.47,38.47,12500.0,28.1225,28.1298,28.1152,28.1152,12500.0
2015-02-02 12:45:00,38.47,38.47,38.42,38.42,13500.0,28.1152,28.1152,28.0787,28.0787,13500.0
2015-02-02 12:50:00,38.42,38.43,38.41,38.42,7900.0,28.0787,28.086,28.0714,28.0787,7900.0
2015-02-02 12:55:00,38.43,38.44,38.41,38.42,143000.0,28.086,28.0933,28.0714,28.0787,143000.0
2015-02-02 13:00:00,38.41,38.42,38.39,38.41,36000.0,28.0714,28.0787,28.0567,28.0714,36000.0
2015-02-02 13:05:00,38.41,38.43,38.4,38.43,33900.0,28.0714,28.086,28.064,28.086,33900.0
2015-02-02 13:10:00,38.42,38.45,38.42,38.44,47800.0,28.0787,28.1006,28.0787,28.0933,47800.0
2015-02-02 13:15:00,38.44,38.45,38.4,38.42,48600.0,28.0933,28.1006,28.064,28.0787,48600.0
2015-02-02 13:20:00,38.41,38.48,38.41,38.48,25900.0,28.0714,28.1225,28.0714,28.1225,25900.0
2015-02-02 13:25:00,38.47,38.48,38.46,38.47,11700.0,28.1152,28.1225,28.1079,28.1152,11700.0
2015-02-02 13:30:00,38.47,38.5,38.43,38.43,18300.0,28.1152,28.1371,28.086,28.086,18300.0
2015-02-02 13:35:00,38.43,38.44,38.4,38.4,16300.0,28.086,28.0933,28.064,28.064,16300.0
2015-02-02 13:40:00,38.4,38.42,38.38,38.38,44600.0,28.064,28.0787,28.0494,28.0494,44600.0
2015-02-02 13:45:00,38.39,38.41,38.37,38.39,2446600.0,28.0567,28.0714,28.0421,28.0567,2446600.0
2015-02-02 13:50:00,38.4,38.42,38.39,38.4,133000.0,28.064,28.0787,28.0567,28.064,133000.0
2015-02-02 13:55:00,38.41,38.41,38.37,38.38,92300.0,28.0714,28.0714,28.0421,28.0494,92300.0
2015-02-02 14:00:00,38.37,38.42,38.36,38.4,83700.0,28.0421,28.0787,28.0348,28.064,83700.0
2015-02-02 14:05:00,38.4,38.44,38.4,38.43,280000.0,28.064,28.0933,28.064,28.086,280000.0
2015-02-02 14:10:00,38.43,38.44,38.42,38.43,122700.0,28.086,28.0933,28.0787,28.086,122700.0
2015-02-02 14:15:00,38.43,38.46,38.42,38.45,34500.0,28.086,28.1079,28.0787,28.1006,34500.0
2015-02-02 14:20:00,38.45,38.47,38.44,38.46,43200.0,28.1006,28.1152,28.0933,28.1079,43200.0
2015-02-02 14:25:00,38.46,38.48,38.45,38.48,78100.0,28.1079,28.1225,28.1006,28.1225,78100.0
2015-02-02 14:30:00,38.48,38.49,38.46,38.49,29500.0,28.1225,28.1298,28.1079,28.1298,29500.0
2015-02-02 14:35:00,38.49,38.5,38.47,38.47,82700.0,28.1298,28.1371,28.1152,28.1152,82700.0
2015-02-02 14:40:00,38.48,38.49,38.47,38.48,349400.0,28.1225,28.1298,28.1152,28.1225,349400.0
2015-02-02 14:45:00,38.48,38.48,38.43,38.44,105800.0,28.1225,28.1225,28.086,28.0933,105800.0
2015-02-02 14:50:00,38.44,38.49,38.43,38.47,116100.0,28.0933,28.1298,28.086,28.1152,116100.0
2015-02-02 14:55:00,38.47,38.47,38.42,38.44,142800.0,28.1152,28.1152,28.0787,28.0933,142800.0
2015-02-02 15:00:00,38.43,38.44,38.42,38.44,98600.0,28.086,28.0933,28.0787,28.0933,98600.0
2015-02-02 15:05:00,38.44,38.46,38.43,38.46,192000.0,28.0933,28.1079,28.086,28.1079,192000.0
2015-02-02 15:10:00,38.46,38.52,38.45,38.52,207200.0,28.1079,28.1517,28.1006,28.1517,207200.0
2015-02-02 15:15:00,38.52,38.53,38.49,38.51,145300.0,28.1517,28.1591,28.1298,28.1444,145300.0
2015-02-02 15:20:00,38.5,38.55,38.5,38.52,96300.0,28.1371,28.1737,28.1371,28.1517,96300.0
2015-02-02 15:25:00,38.52,38.54,38.51,38.53,65900.0,28.1517,28.1664,28.1444,28.1591,65900.0
2015-02-02 15:30:00,38.54,38.56,38.53,38.55,106600.0,28.1664,28.181,28.1591,28.1737,106600.0
2015-02-02 15:35:00,38.55,38.64,38.53,38.62,238300.0,28.1737,28.2394,28.1591,28.2248,238300.0
2015-02-02 15:40:00,38.63,38.68,38.62,38.68,52900.0,28.2321,28.2687,28.2248,28.2687,52900.0
2015-02-02 15:45:00,38.68,38.69,38.63,38.65,84300.0,28.2687,28.276,28.2321,28.2468,84300.0
2015-02-02 15:50:00,38.65,38.66,38.62,38.62,106200.0,28.2468,28.2541,28.2248,28.2248,106200.0
2015-02-02 15:55:00,38.62,38.63,38.6,38.62,157600.0,28.2248,28.2321,28.2102,28.2248,157600.0
2015-02-03 09:30:00,38.86,38.89,38.77,38.87,78600.0,28.4002,28.4222,28.3345,28.4075,78600.0
2015-02-03 09:35:00,38.88,38.89,38.85,38.88,55800.0,28.4148,28.4222,28.3929,28.4148,55800.0
2015-02-03 09:40:00,38.88,38.91,38.86,38.9,116900.0,28.4148,28.4368,28.4002,28.4295,116900.0
2015-02-03 09:45:00,38.91,38.93,38.9,38.91,37500.0,28.4368,28.4514,28.4295,28.4368,37500.0
2015-02-03 09:50:00,38.92,38.93,38.91,38.92,58400.0,28.4441,28.4514,28.4368,28.4441,58400.0
2015-02-03 09:55:00,38.93,38.98,38.93,38.96,27200.0,28.4514,28.4879,28.4514,28.4733,27200.0
2015-02-03 10:00:00,38.97,38.97,38.91,38.93,66600.0,28.4806,28.4806,28.4368,28.4514,66600.0
2015-02-03 10:05:00,38.93,38.93,38.91,38.92,69100.0,28.4514,28.4514,28.4368,28.4441,69100.0
2015-02-03 10:10:00,38.91,38.92,38.88,38.88,47500.0,28.4368,28.4441,28.4148,28.4148,47500.0
2015-02-03 10:15:00,38.89,38.92,38.87,38.91,36700.0,28.4222,28.4441,28.4075,28.4368,36700.0
2015-02-03 10:20:00,38.91,38.94,38.89,38.91,70300.0,28.4368,28.4587,28.4222,28.4368,70300.0
2015-02-03 10:25:00,38.91,38.97,38.91,38.97,79800.0,28.4368,28.4806,28.4368,28.4806,79800.0
2015-02-03 10:30:00,38.97,38.97,38.93,38.93,22000.0,28.4806,28.4806,28.4514,28.4514,22000.0
2015-02-03 10:35:00,38.94,38.96,38.9,38.91,55500.0,28.4587,28.4733,28.4295,28.4368,55500.0
2015-02-03 10:40:00,38.92,38.95,38.91,38.92,45000.0,28.4441,28.466,28.4368,28.4441,45000.0
2015-02-03 10:45:00,38.92,38.94,38.91,38.93,26400.0,28.4441,28.4587,28.4368,28.4514,26400.0
2015-02-03 10:50:00,38.93,38.97,38.92,38.96,188300.0,28.4514,28.4806,28.4441,28.4733,188300.0
2015-02-03 10:55:00,38.95,38.97,38.93,38.94,16300.0,28.466,28.4806,28.4514,28.4587,16300.0
2015-02-03 11:00:00,38.93,38.96,38.91,38.93,99900.0,28.4514,28.4733,28.4368,28.4514,99900.0
2015-02-03 11:05:00,38.92,38.98,38.92,38.97,64800.0,28.4441,28.4879,28.4441,28.4806,64800.0
2015-02-03 11:10:00,38.96,39.0,38.94,38.98,77900.0,28.4733,28.5025,28.4587,28.4879,77900.0
2015-02-03 11:15:00,38.98,39.02,38.97,39.01,188700.0,28.4879,28.5172,28.4806,28.5099,188700.0
2015-02-03 11:20:00,39.01,39.02,38.99,39.02,77500.0,28.5099,28.5172,28.4952,28.5172,77500.0
2015-02-03 11:25:00,39.03,39.04,39.01,39.04,45600.0,28.5245,28.5318,28.5099,28.5318,45600.0
2015-02-03 11:30:00,39.04,39.06,39.02,39.02,34500.0,28.5318,28.5464,28.5172,28.5172,34500.0
2015-02-03 11:35:00,39.02,39.03,39.0,39.02,21000.0,28.5172,28.5245,28.5025,28.5172,21000.0
2015-02-03 11:40:00,39.02,39.04,39.01,39.02,34800.0,28.5172,28.5318,28.5099,28.5172,34800.0
2015-02-03 11:45:00,39.02,39.03,38.99,39.0,43300.0,28.5172,28.5245,28.4952,28.5025,43300.0
2015-02-03 11:50:00,39.01,39.01,38.98,38.99,125600.0,28.5099,28.5099,28.4879,28.4952,125600.0
2015-02-03 11:55:00,38.99,39.0,38.97,38.98,129000.0,28.4952,28.5025,28.4806,28.4879,129000.0
2015-02-03 12:00:00,38.98,38.98,38.93,38.94,40200.0,28.4879,28.4879,28.4514,28.4587,40200.0
2015-02-03 12:05:00,38.95,38.98,38.94,38.97,20800.0,28.466,28.4879,28.4587,28.4806,20800.0
2015-02-03 12:10:00,38.97,39.01,38.96,39.0,24500.0,28.4806,28.5099,28.4733,28.5025,24500.0
2015-02-03 12:15:00,39.0,39.01,38.98,39.0,15800.0,28.5025,28.5099,28.4879,28.5025,15800.0
2015-02-03 12:20:00,39.0,39.01,38.99,38.99,9100.0,28.5025,28.5099,28.4952,28.4952,9100.0
2015-02-03 12:25:00,39.0,39.02,38.99,39.02,16700.0,28.5025,28.5172,28.4952,28.5172,16700.0
2015-02-03 12:30:00,39.01,39.02,38.99,39.01,32000.0,28.5099,28.5172,28.4952,28.5099,32000.0
2015-02-03 12:35:00,39.02,39.03,39.01,39.03,16700.0,28.5172,28.5245,28.5099,28.5245,16700.0
2015-02-03 12:40:00,39.02,39.07,39.02,39.07,52400.0,28.5172,28.5537,28.5172,28.5537,52400.0
2015-02-03 12:45:00,39.07,39.1,39.07,39.08,20200.0,28.5537,28.5756,28.5537,28.561,20200.0
2015-02-03 12:50:00,39.09,39.09,39.05,39.07,64700.0,28.5683,28.5683,28.5391,28.5537,64700.0
2015-02-03 12:55:00,39.07,39.09,39.06,39.06,10600.0,28.5537,28.5683,28.5464,28.5464,10600.0
2015-02-03 13:00:00,39.06,39.09,39.05,39.09,44200.0,28.5464,28.5683,28.5391,28.5683,44200.0
2015-02-03 13:05:00,39.09,39.14,39.08,39.13,24600.0,28.5683,28.6049,28.561,28.5976,24600.0
2015-02-03 13:10:00,39.13,39.18,39.11,39.18,31600.0,28.5976,28.6341,28.5829,28.6341,31600.0
2015-02-03 13:15:00,39.17,39.18,39.13,39.16,84000.0,28.6268,28.6341,28.5976,28.6195,84000.0
2015-02-03 13:20:00,39.16,39.21,39.16,39.21,54300.0,28.6195,28.656,28.6195,28.656,54300.0
2015-02-03 13:25:00,39.2,39.24,39.19,39.24,38400.0,28.6487,28.6779,28.6414,28.6779,38400.0
2015-02-03 13:30:00,39.23,39.27,39.23,39.24,31200.0,28.6706,28.6999,28.6706,28.6779,31200.0
2015-02-03 13:35:00,39.23,39.24,39.19,39.2,48100.0,28.6706,28.6779,28.6414,28.6487,48100.0
2015-02-03 13:40:00,39.21,39.21,39.17,39.2,35100.0,28.656,28.656,28.6268,28.6487,35100.0
2015-02-03 13:45:00,39.19,39.22,39.18,39.19,64600.0,28.6414,28.6633,28.6341,28.6414,64600.0
2015-02-03 13:50:00,39.18,39.19,39.15,39.19,45400.0,28.6341,28.6414,28.6122,28.6414,45400.0
2015-02-03 13:55:00,39.19,39.2,39.17,39.18,21500.0,28.6414,28.6487,28.6268,28.6341,21500.0
2015-02-03 14:00:00,39.17,39.18,39.16,39.16,95100.0,28.6268,28.6341,28.6195,28.6195,95100.0
2015-02-03 14:05:00,39.16,39.19,39.14,39.15,42200.0,28.6195,28.6414,28.6049,28.6122,42200.0
2015-02-03 14:10:00,39.15,39.16,39.14,39.15,70600.0,28.6122,28.6195,28.6049,28.6122,70600.0
2015-02-03 14:15:00,39.14,39.17,39.14,39.15,21000.0,28.6049,28.6268,28.6049,28.6122,21000.0
2015-02-03 14:20:00,39.15,39.17,39.14,39.15,49100.0,28.6122,28.6268,28.6049,28.6122,49100.0
2015-02-03 14:25:00,39.14,39.15,39.12,39.13,37400.0,28.6049,28.6122,28.5902,28.5976,37400.0
2015-02-03 14:30:00,39.14,39.14,39.11,39.12,35700.0,28.6049,28.6049,28.5829,28.5902,35700.0
2015-02-03 14:35:00,39.12,39.15,39.1,39.15,25600.0,28.5902,28.6122,28.5756,28.6122,25600.0
2015-02-03 14:40:00,39.14,39.16,39.12,39.16,34000.0,28.6049,28.6195,28.5902,28.6195,34000.0
2015-02-03 14:45:00,39.16,39.16,39.14,39.15,74800.0,28.6195,28.6195,28.6049,28.6122,74800.0
2015-02-03 14:50:00,39.14,39.16,39.13,39.16,77500.0,28.6049,28.6195,28.5976,28.6195,77500.0
2015-02-03 14:55:00,39.16,39.17,39.14,39.17,153800.0,28.6195,28.6268,28.6049,28.6268,153800.0
2015-02-03 15:00:00,39.18,39.19,39.17,39.17,18700.0,28.6341,28.6414,28.6268,28.6268,18700.0
2015-02-03 15:05:00,39.18,39.18,39.16,39.18,185100.0,28.6341,28.6341,28.6195,28.6341,185100.0
2015-02-03 15:10:00,39.18,39.19,39.16,39.19,44200.0,28.6341,28.6414,28.6195,28.6414,44200.0
2015-02-03 15:15:00,39.19,39.19,39.17,39.17,27500.0,28.6414,28.6414,28.6268,28.6268,27500.0
2015-02-03 15:20:00,39.18,39.2,39.17,39.2,85400.0,28.6341,28.6487,28.6268,28.6487,85400.0
2015-02-03 15:25:00,39.19,39.2,39.18,39.2,28300.0,28.6414,28.6487,28.6341,28.6487,28300.0
2015-02-03 15:30:00,39.2,39.2,39.17,39.17,28900.0,28.6487,28.6487,28.6268,28.6268,28900.0
2015-02-03 15:35:00,39.17,39.2,39.17,39.2,30600.0,28.6268,28.6487,28.6268,28.6487,30600.0
2015-02-03 15:40:00,39.19,39.22,39.19,39.22,56500.0,28.6414,28.6633,28.6414,28.6633,56500.0
2015-02-03 15:45:00,39.22,39.24,39.21,39.23,33500.0,28.6633,28.6779,28.656,28.6706,33500.0
2015-02-03 15:50:00,39.24,39.24,39.23,39.23,34500.0,28.6779,28.6779,28.6706,28.6706,34500.0
2015-02-03 15:55:00,39.23,39.24,39.2,39.21,149100.0,28.6706,28.6779,28.6487,28.656,149100.0
2015-02-04 09:30:00,38.98,39.05,38.98,39.01,220800.0,28.4879,28.5391,28.4879,28.5099,220800.0
2015-02-04 09:35:00,39.02,39.02,38.96,39.02,119400.0,28.5172,28.5172,28.4733,28.5172,119400.0
2015-02-04 09:40:00,39.02,39.04,39.0,39.02,98200.0,28.5172,28.5318,28.5025,28.5172,98200.0
2015-02-04 09:45:00,39.02,39.03,39.0,39.03,105300.0,28.5172,28.5245,28.5025,28.5245,105300.0
2015-02-04 09:50:00,39.02,39.04,39.0,39.01,127500.0,28.5172,28.5318,28.5025,28.5099,127500.0
2015-02-04 09:55:00,39.01,39.04,39.0,39.04,46800.0,28.5099,28.5318,28.5025,28.5318,46800.0
2015-02-04 10:00:00,39.04,39.08,39.03,39.06,94900.0,28.5318,28.561,28.5245,28.5464,94900.0
2015-02-04 10:05:00,39.06,39.08,39.05,39.06,86800.0,28.5464,28.561,28.5391,28.5464,86800.0
2015-02-04 10:10:00,39.05,39.12,39.04,39.09,101200.0,28.5391,28.5902,28.5318,28.5683,101200.0
2015-02-04 10:15:00,39.1,39.12,39.09,39.1,49300.0,28.5756,28.5902,28.5683,28.5756,49300.0
2015-02-04 10:20:00,39.1,39.11,39.06,39.09,81400.0,28.5756,28.5829,28.5464,28.5683,81400.0
2015-02-04 10:25:00,39.09,39.1,39.07,39.08,48700.0,28.5683,28.5756,28.5537,28.561,48700.0
2015-02-04 10:30:00,39.07,39.07,39.02,39.04,108200.0,28.5537,28.5537,28.5172,28.5318,108200.0
2015-02-04 10:35:00,39.03,39.03,38.99,39.03,92300.0,28.5245,28.5245,28.4952,28.5245,92300.0
2015-02-04 10:40:00,39.03,39.07,39.01,39.07,73500.0,28.5245,28.5537,28.5099,28.5537,73500.0
2015-02-04 10:45:00,39.07,39.09,39.06,39.09,36000.0,28.5537,28.5683,28.5464,28.5683,36000.0
2015-02-04 10:50:00,39.09,39.1,39.06,39.08,36900.0,28.5683,28.5756,28.5464,28.561,36900.0
2015-02-04 10:55:00,39.09,39.11,39.06,39.09,43800.0,28.5683,28.5829,28.5464,28.5683,43800.0
2015-02-04 11:00:00,39.09,39.12,39.08,39.11,30500.0,28.5683,28.5902,28.561,28.5829,30500.0
2015-02-04 11:05:00,39.12,39.13,39.1,39.13,80400.0,28.5902,28.5976,28.5756,28.5976,80400.0
2015-02-04 11:10:00,39.13,39.15,39.11,39.15,50100.0,28.5976,28.6122,28.5829,28.6122,50100.0
2015-02-04 11:15:00,39.15,39.17,39.13,39.14,43200.0,28.6122,28.6268,28.5976,28.6049,43200.0
2015-02-04 11:20:00,39.14,39.15,39.13,39.15,64800.0,28.6049,28.6122,28.5976,28.6122,64800.0
2015-02-04 11:25:00,39.16,39.18,39.15,39.17,57200.0,28.6195,28.6341,28.6122,28.6268,57200.0
2015-02-04 11:30:00,39.18,39.2,39.17,39.2,31400.0,28.6341,28.6487,28.6268,28.6487,31400.0
2015-02-04 11:35:00,39.21,39.22,39.2,39.21,138900.0,28.656,28.6633,28.6487,28.656,138900.0
2015-02-04 11:40:00,39.21,39.21,39.18,39.2,84300.0,28.656,28.656,28.6341,28.6487,84300.0
2015-02-04 11:45:00,39.2,39.21,39.19,39.19,34500.0,28.6487,28.656,28.6414,28.6414,34500.0
2015-02-04 11:50:00,39.19,39.19,39.15,39.17,74600.0,28.6414,28.6414,28.6122,28.6268,74600.0
2015-02-04 11:55:00,39.17,39.19,39.16,39.18,59100.0,28.6268,28.6414,28.6195,28.6341,59100.0
2015-02-04 12:00:00,39.19,39.19,39.16,39.18,41400.0,28.6414,28.6414,28.6195,28.6341,41400.0
2015-02-04 12:05:00,39.19,39.19,39.17,39.18,33900.0,28.6414,28.6414,28.6268,28.6341,33900.0
2015-02-04 12:10:00,39.18,39.19,39.16,39.16,31800.0,28.6341,28.6414,28.6195,28.6195,31800.0
2015-02-04 12:15:00,39.16,39.18,39.16,39.16,36500.0,28.6195,28.6341,28.6195,28.6195,36500.0
2015-02-04 12:20:00,39.16,39.18,39.16,39.17,22700.0,28.6195,28.6341,28.6195,28.6268,22700.0
2015-02-04 12:25:00,39.17,39.18,39.1,39.11,63500.0,28.6268,28.6341,28.5756,28.5829,63500.0
2015-02-04 12:30:00,39.1,39.14,39.09,39.14,37600.0,28.5756,28.6049,28.5683,28.6049,37600.0
2015-02-04 12:35:00,39.14,39.14,39.12,39.12,30900.0,28.6049,28.6049,28.5902,28.5902,30900.0
2015-02-04 12:40:00,39.12,39.13,39.08,39.09,32100.0,28.5902,28.5976,28.561,28.5683,32100.0
2015-02-04 12:45:00,39.09,39.1,39.08,39.1,88500.0,28.5683,28.5756,28.561,28.5756,88500.0
2015-02-04 12:50:00,39.1,39.12,39.09,39.1,30100.0,28.5756,28.5902,28.5683,28.5756,30100.0
2015-02-04 12:55:00,39.1,39.12,39.1,39.11,26900.0,28.5756,28.5902,28.5756,28.5829,26900.0
2015-02-04 13:00:00,39.11,39.12,39.09,39.11,60700.0,28.5829,28.5902,28.5683,28.5829,60700.0
2015-02-04 13:05:00,39.11,39.12,39.08,39.11,1348200.0,28.5829,28.5902,28.561,28.5829,1348200.0
2015-02-04 13:10:00,39.11,39.13,39.11,39.12,18200.0,28.5829,28.5976,28.5829,28.5902,18200.0
2015-02-04 13:15:00,39.12,39.13,39.1,39.11,21600.0,28.5902,28.5976,28.5756,28.5829,21600.0
2015-02-04 13:20:00,39.11,39.11,39.09,39.11,28100.0,28.5829,28.5829,28.5683,28.5829,28100.0
2015-02-04 13:25:00,39.11,39.14,39.11,39.13,24400.0,28.5829,28.6049,28.5829,28.5976,24400.0
2015-02-04 13:30:00,39.13,39.14,39.12,39.13,26400.0,28.5976,28.6049,28.5902,28.5976,26400.0
2015-02-04 13:35:00,39.14,39.14,39.12,39.13,32400.0,28.6049,28.6049,28.5902,28.5976,32400.0
2015-02-04 13:40:00,39.13,39.14,39.1,39.1,42000.0,28.5976,28.6049,28.5756,28.5756,42000.0
2015-02-04 13:45:00,39.1,39.11,39.09,39.09,50700.0,28.5756,28.5829,28.5683,28.5683,50700.0
2015-02-04 13:50:00,39.1,39.1,39.08,39.1,51700.0,28.5756,28.5756,28.561,28.5756,51700.0
2015-02-04 13:55:00,39.1,39.1,39.06,39.09,43600.0,28.5756,28.5756,28.5464,28.5683,43600.0
2015-02-04 14:00:00,39.09,39.13,39.09,39.13,22700.0,28.5683,28.5976,28.5683,28.5976,22700.0
2015-02-04 14:05:00,39.12,39.13,39.09,39.11,114100.0,28.5902,28.5976,28.5683,28.5829,114100.0
2015-02-04 14:10:00,39.1,39.1,39.07,39.08,193900.0,28.5756,28.5756,28.5537,28.561,193900.0
2015-02-04 14:15:00,39.07,39.09,39.05,39.06,41300.0,28.5537,28.5683,28.5391,28.5464,41300.0
2015-02-04 14:20:00,39.06,39.11,39.06,39.07,57900.0,28.5464,28.5829,28.5464,28.5537,57900.0
2015-02-04 14:25:00,39.07,39.12,39.07,39.1,51000.0,28.5537,28.5902,28.5537,28.5756,51000.0
2015-02-04 14:30:00,39.11,39.12,39.08,39.09,37300.0,28.5829,28.5902,28.561,28.5683,37300.0
2015-02-04 14:35:00,39.09,39.14,39.09,39.13,40500.0,28.5683,28.6049,28.5683,28.5976,40500.0
2015-02-04 14:40:00,39.14,39.14,39.12,39.13,47900.0,28.6049,28.6049,28.5902,28.5976,47900.0
2015-02-04 14:45:00,39.13,39.15,39.12,39.14,57200.0,28.5976,28.6122,28.5902,28.6049,57200.0
2015-02-04 14:50:00,39.14,39.14,39.12,39.14,46100.0,28.6049,28.6049,28.5902,28.6049,46100.0
2015-02-04 14:55:00,39.14,39.15,39.12,39.13,40800.0,28.6049,28.6122,28.5902,28.5976,40800.0
2015-02-04 15:00:00,39.13,39.14,39.09,39.11,566300.0,28.5976,28.6049,28.5683,28.5829,566300.0
2015-02-04 15:05:00,39.12,39.14,39.11,39.12,148600.0,28.5902,28.6049,28.5829,28.5902,148600.0
2015-02-04 15:10:00,39.13,39.14,39.12,39.14,114600.0,28.5976,28.6049,28.5902,28.6049,114600.0
2015-02-04 15:15:00,39.14,39.15,39.13,39.14,46500.0,28.6049,28.6122,28.5976,28.6049,46500.0
2015-02-04 15:20:00,39.14,39.16,39.13,39.16,59600.0,28.6049,28.6195,28.5976,28.6195,59600.0
2015-02-04 15:25:00,39.16,39.19,39.15,39.19,47800.0,28.6195,28.6414,28.6122,28.6414,47800.0
2015-02-04 15:30:00,39.19,39.21,39.19,39.21,58800.0,28.6414,28.656,28.6414,28.656,58800.0
2015-02-04 15:35:00,39.21,39.23,39.16,39.16,66500.0,28.656,28.6706,28.6195,28.6195,66500.0
2015-02-04 15:40:00,39.16,39.17,39.01,39.03,102900.0,28.6195,28.6268,28.5099,28.5245,102900.0
2015-02-04 15:45:00,39.02,39.03,38.94,38.97,145200.0,28.5172,28.5245,28.4587,28.4806,145200.0
2015-02-04 15:50:00,38.97,38.98,38.92,38.93,145700.0,28.4806,28.4879,28.4441,28.4514,145700.0
2015-02-04 15:55:00,38.92,38.95,38.88,38.92,306800.0,28.4441,28.466,28.4148,28.4441,306800.0
2015-02-05 09:30:00,39.22,39.22,39.08,39.12,117500.0,28.6633,28.6633,28.561,28.5902,117500.0
2015-02-05 09:35:00,39.13,39.13,39.09,39.11,176400.0,28.5976,28.5976,28.5683,28.5829,176400.0
2015-02-05 09:40:00,39.11,39.12,39.06,39.09,125800.0,28.5829,28.5902,28.5464,28.5683,125800.0
2015-02-05 09:45:00,39.09,39.15,39.09,39.13,102800.0,28.5683,28.6122,28.5683,28.5976,102800.0
2015-02-05 09:50:00,39.13,39.15,39.1,39.11,98000.0,28.5976,28.6122,28.5756,28.5829,98000.0
2015-02-05 09:55:00,39.12,39.13,39.07,39.08,135900.0,28.5902,28.5976,28.5537,28.561,135900.0
2015-02-05 10:00:00,39.08,39.13,39.06,39.12,118700.0,28.561,28.5976,28.5464,28.5902,118700.0
2015-02-05 10:05:00,39.12,39.14,39.11,39.13,154900.0,28.5902,28.6049,28.5829,28.5976,154900.0
2015-02-05 10:10:00,39.12,39.13,39.1,39.11,131100.0,28.5902,28.5976,28.5756,28.5829,131100.0
2015-02-05 10:15:00,39.1,39.14,39.1,39.13,127200.0,28.5756,28.6049,28.5756,28.5976,127200.0
2015-02-05 10:20:00,39.14,39.14,39.11,39.13,266700.0,28.6049,28.6049,28.5829,28.5976,266700.0
2015-02-05 10:25:00,39.14,39.16,39.13,39.15,178600.0,28.6049,28.6195,28.5976,28.6122,178600.0
2015-02-05 10:30:00,39.16,39.19,39.14,39.18,102100.0,28.6195,28.6414,28.6049,28.6341,102100.0
2015-02-05 10:35:00,39.17,39.18,39.15,39.17,97100.0,28.6268,28.6341,28.6122,28.6268,97100.0
2015-02-05 10:40:00,39.18,39.23,39.17,39.21,147900.0,28.6341,28.6706,28.6268,28.656,147900.0
2015-02-05 10:45:00,39.22,39.25,39.21,39.23,186300.0,28.6633,28.6853,28.656,28.6706,186300.0
2015-02-05 10:50:00,39.23,39.24,39.2,39.21,132000.0,28.6706,28.6779,28.6487,28.656,132000.0
2015-02-05 10:55:00,39.21,39.22,39.19,39.2,115800.0,28.656,28.6633,28.6414,28.6487,115800.0
2015-02-05 11:00:00,39.19,39.21,39.19,39.2,106100.0,28.6414,28.656,28.6414,28.6487,106100.0
2015-02-05 11:05:00,39.2,39.22,39.19,39.22,184200.0,28.6487,28.6633,28.6414,28.6633,184200.0
2015-02-05 11:10:00,39.21,39.23,39.2,39.21,100800.0,28.656,28.6706,28.6487,28.656,100800.0
2015-02-05 11:15:00,39.22,39.24,39.18,39.18,129900.0,28.6633,28.6779,28.6341,28.6341,129900.0
2015-02-05 11:20:00,39.18,39.21,39.18,39.21,95700.0,28.6341,28.656,28.6341,28.656,95700.0
2015-02-05 11:25:00,39.2,39.21,39.19,39.21,47200.0,28.6487,28.656,28.6414,28.656,47200.0
2015-02-05 11:30:00,39.21,39.23,39.21,39.22,104900.0,28.656,28.6706,28.656,28.6633,104900.0
2015-02-05 11:35:00,39.22,39.24,39.22,39.24,105500.0,28.6633,28.6779,28.6633,28.6779,105500.0
2015-02-05 11:40:00,39.23,39.24,39.21,39.23,118200.0,28.6706,28.6779,28.656,28.6706,118200.0
2015-02-05 11:45:00,39.22,39.24,39.22,39.23,100200.0,28.6633,28.6779,28.6633,28.6706,100200.0
2015-02-05 11:50:00,39.23,39.24,39.21,39.21,95000.0,28.6706,28.6779,28.656,28.656,95000.0
2015-02-05 11:55:00,39.22,39.24,39.21,39.23,133800.0,28.6633,28.6779,28.656,28.6706,133800.0
2015-02-05 12:00:00,39.23,39.24,39.22,39.23,163100.0,28.6706,28.6779,28.6633,28.6706,163100.0
2015-02-05 12:05:00,39.23,39.24,39.21,39.23,117900.0,28.6706,28.6779,28.656,28.6706,117900.0
2015-02-05 12:10:00,39.22,39.23,39.2,39.21,126800.0,28.6633,28.6706,28.6487,28.656,126800.0
2015-02-05 12:15:00,39.2,39.2,39.17,39.18,104900.0,28.6487,28.6487,28.6268,28.6341,104900.0
2015-02-05 12:20:00,39.17,39.19,39.17,39.18,110400.0,28.6268,28.6414,28.6268,28.6341,110400.0
2015-02-05 12:25:00,39.17,39.18,39.16,39.18,99300.0,28.6268,28.6341,28.6195,28.6341,99300.0
2015-02-05 12:30:00,39.18,39.2,39.17,39.19,135000.0,28.6341,28.6487,28.6268,28.6414,135000.0
2015-02-05 12:35:00,39.19,39.21,39.19,39.2,93100.0,28.6414,28.656,28.6414,28.6487,93100.0
2015-02-05 12:40:00,39.2,39.22,39.2,39.22,120900.0,28.6487,28.6633,28.6487,28.6633,120900.0
2015-02-05 12:45:00,39.21,39.23,39.2,39.2,137700.0,28.656,28.6706,28.6487,28.6487,137700.0
2015-02-05 12:50:00,39.21,39.22,39.18,39.2,131000.0,28.656,28.6633,28.6341,28.6487,131000.0
2015-02-05 12:55:00,39.19,39.21,39.19,39.2,114100.0,28.6414,28.656,28.6414,28.6487,114100.0
2015-02-05 13:00:00,39.2,39.25,39.2,39.25,157400.0,28.6487,28.6853,28.6487,28.6853,157400.0
2015-02-05 13:05:00,39.25,39.25,39.23,39.24,133200.0,28.6853,28.6853,28.6706,28.6779,133200.0
2015-02-05 13:10:00,39.23,39.29,39.23,39.29,177800.0,28.6706,28.7145,28.6706,28.7145,177800.0
2015-02-05 13:15:00,39.29,39.33,39.28,39.31,56200.0,28.7145,28.7437,28.7072,28.7291,56200.0
2015-02-05 13:20:00,39.3,39.31,39.28,39.29,111800.0,28.7218,28.7291,28.7072,28.7145,111800.0
2015-02-05 13:25:00,39.3,39.3,39.27,39.29,135600.0,28.7218,28.7218,28.6999,28.7145,135600.0
2015-02-05 13:30:00,39.29,39.29,39.26,39.27,124800.0,28.7145,28.7145,28.6926,28.6999,124800.0
2015-02-05 13:35:00,39.27,39.28,39.25,39.27,123000.0,28.6999,28.7072,28.6853,28.6999,123000.0
2015-02-05 13:40:00,39.28,39.29,39.27,39.28,135300.0,28.7072,28.7145,28.6999,28.7072,135300.0
2015-02-05 13:45:00,39.29,39.3,39.28,39.29,200100.0,28.7145,28.7218,28.7072,28.7145,200100.0
2015-02-05 13:50:00,39.29,39.31,39.29,39.3,138100.0,28.7145,28.7291,28.7145,28.7218,138100.0
2015-02-05 13:55:00,39.3,39.31,39.28,39.29,127700.0,28.7218,28.7291,28.7072,28.7145,127700.0
2015-02-05 14:00:00,39.29,39.3,39.24,39.24,147300.0,28.7145,28.7218,28.6779,28.6779,147300.0
2015-02-05 14:05:00,39.25,39.25,39.24,39.24,164600.0,28.6853,28.6853,28.6779,28.6779,164600.0
2015-02-05 14:10:00,39.25,39.3,39.24,39.28,135800.0,28.6853,28.7218,28.6779,28.7072,135800.0
2015-02-05 14:15:00,39.29,39.29,39.27,39.28,113800.0,28.7145,28.7145,28.6999,28.7072,113800.0
2015-02-05 14:20:00,39.28,39.29,39.26,39.26,99500.0,28.7072,28.7145,28.6926,28.6926,99500.0
2015-02-05 14:25:00,39.26,39.27,39.23,39.26,116500.0,28.6926,28.6999,28.6706,28.6926,116500.0
2015-02-05 14:30:00,39.26,39.27,39.23,39.27,137000.0,28.6926,28.6999,28.6706,28.6999,137000.0
2015-02-05 14:35:00,39.27,39.27,39.26,39.27,72900.0,28.6999,28.6999,28.6926,28.6999,72900.0
2015-02-05 14:40:00,39.27,39.27,39.24,39.24,26700.0,28.6999,28.6999,28.6779,28.6779,26700.0
2015-02-05 14:45:00,39.25,39.25,39.23,39.24,32000.0,28.6853,28.6853,28.6706,28.6779,32000.0
2015-02-05 14:50:00,39.24,39.25,39.23,39.24,117700.0,28.6779,28.6853,28.6706,28.6779,117700.0
2015-02-05 14:55:00,39.24,39.25,39.23,39.25,71200.0,28.6779,28.6853,28.6706,28.6853,71200.0
2015-02-05 15:00:00,39.25,39.25,39.24,39.25,30000.0,28.6853,28.6853,28.6779,28.6853,30000.0
2015-02-05 15:05:00,39.25,39.26,39.24,39.25,53900.0,28.6853,28.6926,28.6779,28.6853,53900.0
2015-02-05 15:10:00,39.25,39.26,39.24,39.25,42200.0,28.6853,28.6926,28.6779,28.6853,42200.0
2015-02-05 15:15:00,39.26,39.27,39.25,39.26,68600.0,28.6926,28.6999,28.6853,28.6926,68600.0
2015-02-05 15:20:00,39.27,39.3,39.26,39.3,748700.0,28.6999,28.7218,28.6926,28.7218,748700.0
2015-02-05 15:25:00,39.3,39.33,39.29,39.32,325300.0,28.7218,28.7437,28.7145,28.7364,325300.0
2015-02-05 15:30:00,39.33,39.33,39.31,39.32,98400.0,28.7437,28.7437,28.7291,28.7364,98400.0
2015-02-05 15:35:00,39.32,39.34,39.31,39.34,52900.0,28.7364,28.751,28.7291,28.751,52900.0
2015-02-05 15:40:00,39.33,39.36,39.33,39.34,149100.0,28.7437,28.7656,28.7437,28.751,149100.0
2015-02-05 15:45:00,39.35,39.35,39.31,39.31,92500.0,28.7583,28.7583,28.7291,28.7291,92500.0
2015-02-05 15:50:00,39.32,39.35,39.31,39.35,69300.0,28.7364,28.7583,28.7291,28.7583,69300.0
2015-02-05 15:55:00,39.35,39.36,39.33,39.34,527300.0,28.7583,28.7656,28.7437,28.751,527300.0
2015-02-06 09:30:00,38.95,39.05,38.95,39.01,99400.0,28.466,28.5391,28.466,28.5099,99400.0
2015-02-06 09:35:00,39.02,39.05,39.02,39.05,75800.0,28.5172,28.5391,28.5172,28.5391,75800.0
2015-02-06 09:40:00,39.05,39.07,39.0,39.0,93700.0,28.5391,28.5537,28.5025,28.5025,93700.0
2015-02-06 09:45:00,39.01,39.01,38.96,38.99,132500.0,28.5099,28.5099,28.4733,28.4952,132500.0
2015-02-06 09:50:00,38.99,39.02,38.98,39.02,120300.0,28.4952,28.5172,28.4879,28.5172,120300.0
2015-02-06 09:55:00,39.02,39.03,39.0,39.0,72700.0,28.5172,28.5245,28.5025,28.5025,72700.0
2015-02-06 10:00:00,39.01,39.02,38.99,39.0,55400.0,28.5099,28.5172,28.4952,28.5025,55400.0
2015-02-06 10:05:00,39.01,39.03,39.0,39.01,146200.0,28.5099,28.5245,28.5025,28.5099,146200.0
2015-02-06 10:10:00,39.01,39.04,39.01,39.04,55900.0,28.5099,28.5318,28.5099,28.5318,55900.0
2015-02-06 10:15:00,39.04,39.06,39.03,39.04,33600.0,28.5318,28.5464,28.5245,28.5318,33600.0
2015-02-06 10:20:00,39.03,39.05,39.02,39.05,29000.0,28.5245,28.5391,28.5172,28.5391,29000.0
2015-02-06 10:25:00,39.05,39.07,39.05,39.06,20000.0,28.5391,28.5537,28.5391,28.5464,20000.0
2015-02-06 10:30:00,39.05,39.06,39.04,39.05,32300.0,28.5391,28.5464,28.5318,28.5391,32300.0
2015-02-06 10:35:00,39.05,39.06,39.05,39.05,35600.0,28.5391,28.5464,28.5391,28.5391,35600.0
2015-02-06 10:40:00,39.07,39.1,39.07,39.1,8100.0,28.5537,28.5756,28.5537,28.5756,8100.0
2015-02-06 10:45:00,39.1,39.11,39.09,39.1,24100.0,28.5756,28.5829,28.5683,28.5756,24100.0
2015-02-06 10:50:00,39.1,39.1,39.08,39.09,15500.0,28.5756,28.5756,28.561,28.5683,15500.0
2015-02-06 10:55:00,39.09,39.1,39.07,39.07,28400.0,28.5683,28.5756,28.5537,28.5537,28400.0
2015-02-06 11:00:00,39.07,39.08,39.04,39.06,25700.0,28.5537,28.561,28.5318,28.5464,25700.0
2015-02-06 11:05:00,39.06,39.06,39.03,39.05,29300.0,28.5464,28.5464,28.5245,28.5391,29300.0
2015-02-06 11:10:00,39.05,39.06,39.04,39.06,11900.0,28.5391,28.5464,28.5318,28.5464,11900.0
2015-02-06 11:15:00,39.05,39.06,39.03,39.04,198200.0,28.5391,28.5464,28.5245,28.5318,198200.0
2015-02-06 11:20:00,39.04,39.05,39.02,39.02,23200.0,28.5318,28.5391,28.5172,28.5172,23200.0
2015-02-06 11:25:00,39.04,39.06,39.03,39.03,41100.0,28.5318,28.5464,28.5245,28.5245,41100.0
2015-02-06 11:30:00,39.03,39.05,39.02,39.04,9400.0,28.5245,28.5391,28.5172,28.5318,9400.0
2015-02-06 11:35:00,39.04,39.05,39.02,39.04,19800.0,28.5318,28.5391,28.5172,28.5318,19800.0
2015-02-06 11:40:00,39.04,39.04,39.0,39.02,34800.0,28.5318,28.5318,28.5025,28.5172,34800.0
2015-02-06 11:45:00,39.03,39.05,39.01,39.04,19300.0,28.5245,28.5391,28.5099,28.5318,19300.0
2015-02-06 11:50:00,39.04,39.05,39.02,39.03,81500.0,28.5318,28.5391,28.5172,28.5245,81500.0
2015-02-06 11:55:00,39.02,39.03,39.01,39.01,43300.0,28.5172,28.5245,28.5099,28.5099,43300.0
2015-02-06 12:00:00,39.01,39.02,39.0,39.01,22600.0,28.5099,28.5172,28.5025,28.5099,22600.0
2015-02-06 12:05:00,39.01,39.02,39.0,39.01,11900.0,28.5099,28.5172,28.5025,28.5099,11900.0
2015-02-06 12:10:00,39.01,39.02,39.0,39.01,48800.0,28.5099,28.5172,28.5025,28.5099,48800.0
2015-02-06 12:15:00,39.01,39.01,38.99,39.0,8800.0,28.5099,28.5099,28.4952,28.5025,8800.0
2015-02-06 12:20:00,39.0,39.01,38.99,39.0,39300.0,28.5025,28.5099,28.4952,28.5025,39300.0
2015-02-06 12:25:00,39.0,39.01,38.99,39.01,62200.0,28.5025,28.5099,28.4952,28.5099,62200.0
2015-02-06 12:30:00,39.01,39.02,39.0,39.0,167500.0,28.5099,28.5172,28.5025,28.5025,167500.0
2015-02-06 12:35:00,39.01,39.01,38.98,38.98,26500.0,28.5099,28.5099,28.4879,28.4879,26500.0
2015-02-06 12:40:00,38.98,38.99,38.91,38.91,58600.0,28.4879,28.4952,28.4368,28.4368,58600.0
2015-02-06 12:45:00,38.91,38.93,38.88,38.93,76800.0,28.4368,28.4514,28.4148,28.4514,76800.0
2015-02-06 12:50:00,38.93,38.93,38.9,38.91,26600.0,28.4514,28.4514,28.4295,28.4368,26600.0
2015-02-06 12:55:00,38.92,38.95,38.92,38.95,38100.0,28.4441,28.466,28.4441,28.466,38100.0
2015-02-06 13:00:00,38.95,38.97,38.94,38.96,73000.0,28.466,28.4806,28.4587,28.4733,73000.0
2015-02-06 13:05:00,38.96,38.96,38.87,38.89,77900.0,28.4733,28.4733,28.4075,28.4222,77900.0
2015-02-06 13:10:00,38.88,38.89,38.85,38.86,43000.0,28.4148,28.4222,28.3929,28.4002,43000.0
2015-02-06 13:15:00,38.86,38.87,38.83,38.85,144300.0,28.4002,28.4075,28.3783,28.3929,144300.0
2015-02-06 13:20:00,38.85,38.86,38.83,38.84,108100.0,28.3929,28.4002,28.3783,28.3856,108100.0
2015-02-06 13:25:00,38.83,38.84,38.8,38.84,49400.0,28.3783,28.3856,28.3564,28.3856,49400.0
2015-02-06 13:30:00,38.85,38.85,38.82,38.85,37600.0,28.3929,28.3929,28.371,28.3929,37600.0
2015-02-06 13:35:00,38.84,38.85,38.83,38.84,51300.0,28.3856,28.3929,28.3783,28.3856,51300.0
2015-02-06 13:40:00,38.84,38.88,38.84,38.88,45500.0,28.3856,28.4148,28.3856,28.4148,45500.0
2015-02-06 13:45:00,38.88,38.9,38.86,38.87,36100.0,28.4148,28.4295,28.4002,28.4075,36100.0
2015-02-06 13:50:00,38.87,38.89,38.85,38.86,35900.0,28.4075,28.4222,28.3929,28.4002,35900.0
2015-02-06 13:55:00,38.86,38.89,38.86,38.88,76900.0,28.4002,28.4222,28.4002,28.4148,76900.0
2015-02-06 14:00:00,38.88,38.89,38.85,38.89,41100.0,28.4148,28.4222,28.3929,28.4222,41100.0
2015-02-06 14:05:00,38.89,38.89,38.85,38.86,54200.0,28.4222,28.4222,28.3929,28.4002,54200.0
2015-02-06 14:10:00,38.86,38.88,38.84,38.87,73200.0,28.4002,28.4148,28.3856,28.4075,73200.0
2015-02-06 14:15:00,38.86,38.9,38.85,38.89,33300.0,28.4002,28.4295,28.3929,28.4222,33300.0
2015-02-06 14:20:00,38.89,38.9,38.87,38.9,56600.0,28.4222,28.4295,28.4075,28.4295,56600.0
2015-02-06 14:25:00,38.9,38.91,38.88,38.9,41800.0,28.4295,28.4368,28.4148,28.4295,41800.0
2015-02-06 14:30:00,38.9,38.91,38.88,38.91,17100.0,28.4295,28.4368,28.4148,28.4368,17100.0
2015-02-06 14:35:00,38.91,38.94,38.91,38.92,33200.0,28.4368,28.4587,28.4368,28.4441,33200.0
2015-02-06 14:40:00,38.93,38.94,38.92,38.93,28200.0,28.4514,28.4587,28.4441,28.4514,28200.0
2015-02-06 14:45:00,38.93,38.93,38.88,38.91,45300.0,28.4514,28.4514,28.4148,28.4368,45300.0
2015-02-06 14:50:00,38.91,38.91,38.87,38.88,22800.0,28.4368,28.4368,28.4075,28.4148,22800.0
2015-02-06 14:55:00,38.89,38.89,38.84,38.85,17800.0,28.4222,28.4222,28.3856,28.3929,17800.0
2015-02-06 15:00:00,38.85,38.85,38.79,38.81,55900.0,28.3929,28.3929,28.3491,28.3637,55900.0
2015-02-06 15:05:00,38.81,38.85,38.8,38.83,43900.0,28.3637,28.3929,28.3564,28.3783,43900.0
2015-02-06 15:10:00,38.84,38.84,38.81,38.82,63600.0,28.3856,28.3856,28.3637,28.371,63600.0
2015-02-06 15:15:00,38.81,38.83,38.8,38.8,43500.0,28.3637,28.3783,28.3564,28.3564,43500.0
2015-02-06 15:20:00,38.78,38.83,38.77,38.81,52600.0,28.3418,28.3783,28.3345,28.3637,52600.0
2015-02-06 15:25:00,38.82,38.82,38.76,38.77,57600.0,28.371,28.371,28.3271,28.3345,57600.0
2015-02-06 15:30:00,38.77,38.81,38.75,38.8,33900.0,28.3345,28.3637,28.3198,28.3564,33900.0
2015-02-06 15:35:00,38.8,38.8,38.76,38.8,30700.0,28.3564,28.3564,28.3271,28.3564,30700.0
2015-02-06 15:40:00,38.8,38.8,38.76,38.78,29200.0,28.3564,28.3564,28.3271,28.3418,29200.0
2015-02-06 15:45:00,38.78,38.8,38.77,38.8,53300.0,28.3418,28.3564,28.3345,28.3564,53300.0
2015-02-06 15:50:00,38.8,38.84,38.79,38.84,74200.0,28.3564,28.3856,28.3491,28.3856,74200.0
2015-02-06 15:55:00,38.84,38.87,38.81,38.87,104000.0,28.3856,28.4075,28.3637,28.4075,104000.0
2015-02-09 09:30:00,38.61,38.66,38.6,38.63,178000.0,28.2175,28.2541,28.2102,28.2321,178000.0
2015-02-09 09:35:00,38.64,38.68,38.62,38.67,39000.0,28.2394,28.2687,28.2248,28.2614,39000.0
2015-02-09 09:40:00,38.67,38.71,38.66,38.68,30000.0,28.2614,28.2906,28.2541,28.2687,30000.0
2015-02-09 09:45:00,38.68,38.71,38.67,38.7,59500.0,28.2687,28.2906,28.2614,28.2833,59500.0
2015-02-09 09:50:00,38.69,38.74,38.69,38.71,43400.0,28.276,28.3125,28.276,28.2906,43400.0
2015-02-09 09:55:00,38.71,38.73,38.7,38.72,36000.0,28.2906,28.3052,28.2833,28.2979,36000.0
2015-02-09 10:00:00,38.72,38.73,38.7,38.71,26600.0,28.2979,28.3052,28.2833,28.2906,26600.0
2015-02-09 10:05:00,38.71,38.74,38.71,38.73,83300.0,28.2906,28.3125,28.2906,28.3052,83300.0
2015-02-09 10:10:00,38.72,38.74,38.71,38.74,37600.0,28.2979,28.3125,28.2906,28.3125,37600.0
2015-02-09 10:15:00,38.74,38.77,38.74,38.75,12200.0,28.3125,28.3345,28.3125,28.3198,12200.0
2015-02-09 10:20:00,38.73,38.74,38.67,38.68,45500.0,28.3052,28.3125,28.2614,28.2687,45500.0
2015-02-09 10:25:00,38.68,38.7,38.67,38.68,31200.0,28.2687,28.2833,28.2614,28.2687,31200.0
2015-02-09 10:30:00,38.68,38.71,38.67,38.71,107600.0,28.2687,28.2906,28.2614,28.2906,107600.0
2015-02-09 10:35:00,38.71,38.75,38.7,38.72,39400.0,28.2906,28.3198,28.2833,28.2979,39400.0
2015-02-09 10:40:00,38.72,38.72,38.69,38.71,53000.0,28.2979,28.2979,28.276,28.2906,53000.0
2015-02-09 10:45:00,38.7,38.7,38.67,38.68,40900.0,28.2833,28.2833,28.2614,28.2687,40900.0
2015-02-09 10:50:00,38.68,38.69,38.66,38.67,59500.0,28.2687,28.276,28.2541,28.2614,59500.0
2015-02-09 10:55:00,38.67,38.68,38.65,38.66,39200.0,28.2614,28.2687,28.2468,28.2541,39200.0
2015-02-09 11:00:00,38.66,38.72,38.65,38.72,35200.0,28.2541,28.2979,28.2468,28.2979,35200.0
2015-02-09 11:05:00,38.7,38.73,38.69,38.72,33600.0,28.2833,28.3052,28.276,28.2979,33600.0
2015-02-09 11:10:00,38.72,38.74,38.71,38.72,95800.0,28.2979,28.3125,28.2906,28.2979,95800.0
2015-02-09 11:15:00,38.72,38.74,38.72,38.73,28400.0,28.2979,28.3125,28.2979,28.3052,28400.0
2015-02-09 11:20:00,38.73,38.76,38.73,38.76,22000.0,28.3052,28.3271,28.3052,28.3271,22000.0
2015-02-09 11:25:00,38.76,38.79,38.74,38.77,37100.0,28.3271,28.3491,28.3125,28.3345,37100.0
2015-02-09 11:30:00,38.78,38.78,38.74,38.75,17200.0,28.3418,28.3418,28.3125,28.3198,17200.0
2015-02-09 11:35:00,38.75,38.75,38.72,38.73,10700.0,28.3198,28.3198,28.2979,28.3052,10700.0
2015-02-09 11:40:00,38.73,38.74,38.72,38.72,13000.0,28.3052,28.3125,28.2979,28.2979,13000.0
2015-02-09 11:45:00,38.73,38.73,38.72,38.73,12700.0,28.3052,28.3052,28.2979,28.3052,12700.0
2015-02-09 11:50:00,38.73,38.75,38.72,38.74,8100.0,28.3052,28.3198,28.2979,28.3125,8100.0
2015-02-09 11:55:00,38.74,38.75,38.72,38.72,17200.0,28.3125,28.3198,28.2979,28.2979,17200.0
2015-02-09 12:00:00,38.72,38.73,38.71,38.72,35400.0,28.2979,28.3052,28.2906,28.2979,35400.0
2015-02-09 12:05:00,38.73,38.75,38.72,38.74,22200.0,28.3052,28.3198,28.2979,28.3125,22200.0
2015-02-09 12:10:00,38.74,38.75,38.72,38.72,7100.0,28.3125,28.3198,28.2979,28.2979,7100.0
2015-02-09 12:15:00,38.73,38.73,38.71,38.72,9300.0,28.3052,28.3052,28.2906,28.2979,9300.0
2015-02-09 12:20:00,38.72,38.74,38.72,38.73,14100.0,28.2979,28.3125,28.2979,28.3052,14100.0
2015-02-09 12:25:00,38.73,38.76,38.73,38.76,44700.0,28.3052,28.3271,28.3052,28.3271,44700.0
2015-02-09 12:30:00,38.76,38.79,38.76,38.78,14900.0,28.3271,28.3491,28.3271,28.3418,14900.0
2015-02-09 12:35:00,38.77,38.78,38.76,38.76,9500.0,28.3345,28.3418,28.3271,28.3271,9500.0
2015-02-09 12:40:00,38.77,38.77,38.75,38.76,25300.0,28.3345,28.3345,28.3198,28.3271,25300.0
2015-02-09 12:45:00,38.75,38.76,38.74,38.76,9200.0,28.3198,28.3271,28.3125,28.3271,9200.0
2015-02-09 12:50:00,38.76,38.77,38.74,38.76,46000.0,28.3271,28.3345,28.3125,28.3271,46000.0
2015-02-09 12:55:00,38.76,38.76,38.73,38.75,14300.0,28.3271,28.3271,28.3052,28.3198,14300.0
2015-02-09 13:00:00,38.75,38.77,38.74,38.75,45800.0,28.3198,28.3345,28.3125,28.3198,45800.0
2015-02-09 13:05:00,38.75,38.76,38.75,38.76,82500.0,28.3198,28.3271,28.3198,28.3271,82500.0
2015-02-09 13:10:00,38.76,38.76,38.75,38.76,26400.0,28.3271,28.3271,28.3198,28.3271,26400.0
2015-02-09 13:15:00,38.76,38.76,38.75,38.76,45700.0,28.3271,28.3271,28.3198,28.3271,45700.0
2015-02-09 13:20:00,38.75,38.76,38.75,38.76,58000.0,28.3198,28.3271,28.3198,28.3271,58000.0
2015-02-09 13:25:00,38.75,38.76,38.74,38.75,161400.0,28.3198,28.3271,28.3125,28.3198,161400.0
2015-02-09 13:30:00,38.74,38.74,38.72,38.73,26300.0,28.3125,28.3125,28.2979,28.3052,26300.0
2015-02-09 13:35:00,38.72,38.73,38.71,38.72,42400.0,28.2979,28.3052,28.2906,28.2979,42400.0
2015-02-09 13:40:00,38.71,38.74,38.7,38.71,156800.0,28.2906,28.3125,28.2833,28.2906,156800.0
2015-02-09 13:45:00,38.7,38.73,38.69,38.72,156400.0,28.2833,28.3052,28.276,28.2979,156400.0
2015-02-09 13:50:00,38.72,38.73,38.71,38.73,61300.0,28.2979,28.3052,28.2906,28.3052,61300.0
2015-02-09 13:55:00,38.72,38.73,38.72,38.73,4300.0,28.2979,28.3052,28.2979,28.3052,4300.0
2015-02-09 14:00:00,38.72,38.74,38.71,38.73,37600.0,28.2979,28.3125,28.2906,28.3052,37600.0
2015-02-09 14:05:00,38.73,38.74,38.72,38.73,24000.0,28.3052,28.3125,28.2979,28.3052,24000.0
2015-02-09 14:10:00,38.73,38.74,38.71,38.71,67900.0,28.3052,28.3125,28.2906,28.2906,67900.0
2015-02-09 14:15:00,38.72,38.72,38.68,38.69,50700.0,28.2979,28.2979,28.2687,28.276,50700.0
2015-02-09 14:20:00,38.69,38.71,38.68,38.7,45000.0,28.276,28.2906,28.2687,28.2833,45000.0
2015-02-09 14:25:00,38.69,38.72,38.69,38.71,31200.0,28.276,28.2979,28.276,28.2906,31200.0
2015-02-09 14:30:00,38.72,38.73,38.7,38.73,43000.0,28.2979,28.3052,28.2833,28.3052,43000.0
2015-02-09 14:35:00,38.73,38.74,38.71,38.74,53600.0,28.3052,28.3125,28.2906,28.3125,53600.0
2015-02-09 14:40:00,38.73,38.74,38.73,38.74,32000.0,28.3052,28.3125,28.3052,28.3125,32000.0
2015-02-09 14:45:00,38.74,38.75,38.7,38.71,133800.0,28.3125,28.3198,28.2833,28.2906,133800.0
2015-02-09 14:50:00,38.7,38.72,38.69,38.7,22200.0,28.2833,28.2979,28.276,28.2833,22200.0
2015-02-09 14:55:00,38.69,38.71,38.69,38.69,24900.0,28.276,28.2906,28.276,28.276,24900.0
2015-02-09 15:00:00,38.68,38.69,38.66,38.66,14600.0,28.2687,28.276,28.2541,28.2541,14600.0
2015-02-09 15:05:00,38.66,38.67,38.64,38.65,32300.0,28.2541,28.2614,28.2394,28.2468,32300.0
2015-02-09 15:10:00,38.65,38.66,38.64,38.64,140500.0,28.2468,28.2541,28.2394,28.2394,140500.0
2015-02-09 15:15:00,38.64,38.64,38.59,38.59,91100.0,28.2394,28.2394,28.2029,28.2029,91100.0
2015-02-09 15:20:00,38.59,38.65,38.59,38.64,67600.0,28.2029,28.2468,28.2029,28.2394,67600.0
2015-02-09 15:25:00,38.64,38.67,38.63,38.66,22600.0,28.2394,28.2614,28.2321,28.2541,22600.0
2015-02-09 15:30:00,38.67,38.67,38.63,38.64,56200.0,28.2614,28.2614,28.2321,28.2394,56200.0
2015-02-09 15:35:00,38.64,38.66,38.62,38.64,53900.0,28.2394,28.2541,28.2248,28.2394,53900.0
2015-02-09 15:40:00,38.64,38.68,38.63,38.67,21800.0,28.2394,28.2687,28.2321,28.2614,21800.0
2015-02-09 15:45:00,38.68,38.71,38.67,38.69,32000.0,28.2687,28.2906,28.2614,28.276,32000.0
2015-02-09 15:50:00,38.7,38.7,38.67,38.68,91400.0,28.2833,28.2833,28.2614,28.2687,91400.0
2015-02-09 15:55:00,38.68,38.69,38.67,38.68,65300.0,28.2687,28.276,28.2614,28.2687,65300.0
2015-02-10 09:30:00,38.92,38.92,38.87,38.89,65100.0,28.4441,28.4441,28.4075,28.4222,65100.0
2015-02-10 09:35:00,38.9,38.92,38.89,38.91,21500.0,28.4295,28.4441,28.4222,28.4368,21500.0
2015-02-10 09:40:00,38.9,38.92,38.88,38.88,28900.0,28.4295,28.4441,28.4148,28.4148,28900.0
2015-02-10 09:45:00,38.89,38.92,38.88,38.91,58200.0,28.4222,28.4441,28.4148,28.4368,58200.0
2015-02-10 09:50:00,38.91,38.92,38.87,38.87,36000.0,28.4368,28.4441,28.4075,28.4075,36000.0
2015-02-10 09:55:00,38.87,38.88,38.85,38.85,15400.0,28.4075,28.4148,28.3929,28.3929,15400.0
2015-02-10 10:00:00,38.85,38.89,38.85,38.88,42100.0,28.3929,28.4222,28.3929,28.4148,42100.0
2015-02-10 10:05:00,38.88,38.9,38.87,38.88,55200.0,28.4148,28.4295,28.4075,28.4148,55200.0
2015-02-10 10:10:00,38.89,38.91,38.88,38.9,17500.0,28.4222,28.4368,28.4148,28.4295,17500.0
2015-02-10 10:15:00,38.89,38.91,38.88,38.89,52200.0,28.4222,28.4368,28.4148,28.4222,52200.0
2015-02-10 10:20:00,38.89,38.89,38.84,38.84,16000.0,28.4222,28.4222,28.3856,28.3856,16000.0
2015-02-10 10:25:00,38.84,38.86,38.82,38.83,36900.0,28.3856,28.4002,28.371,28.3783,36900.0
2015-02-10 10:30:00,38.83,38.83,38.8,38.82,74300.0,28.3783,28.3783,28.3564,28.371,74300.0
2015-02-10 10:35:00,38.84,38.86,38.83,38.86,20100.0,28.3856,28.4002,28.3783,28.4002,20100.0
2015-02-10 10:40:00,38.85,38.88,38.83,38.84,33900.0,28.3929,28.4148,28.3783,28.3856,33900.0
2015-02-10 10:45:00,38.83,38.83,38.75,38.77,114700.0,28.3783,28.3783,28.3198,28.3345,114700.0
2015-02-10 10:50:00,38.77,38.79,38.75,38.77,36500.0,28.3345,28.3491,28.3198,28.3345,36500.0
2015-02-10 10:55:00,38.78,38.82,38.78,38.81,20000.0,28.3418,28.371,28.3418,28.3637,20000.0
2015-02-10 11:00:00,38.81,38.81,38.78,38.79,64100.0,28.3637,28.3637,28.3418,28.3491,64100.0
2015-02-10 11:05:00,38.8,38.8,38.78,38.8,45700.0,28.3564,28.3564,28.3418,28.3564,45700.0
2015-02-10 11:10:00,38.81,38.83,38.79,38.8,44100.0,28.3637,28.3783,28.3491,28.3564,44100.0
2015-02-10 11:15:00,38.8,38.85,38.79,38.85,18800.0,28.3564,28.3929,28.3491,28.3929,18800.0
2015-02-10 11:20:00,38.85,38.87,38.85,38.86,7500.0,28.3929,28.4075,28.3929,28.4002,7500.0
2015-02-10 11:25:00,38.86,38.9,38.86,38.89,40300.0,28.4002,28.4295,28.4002,28.4222,40300.0
2015-02-10 11:30:00,38.89,38.92,38.89,38.91,14700.0,28.4222,28.4441,28.4222,28.4368,14700.0
2015-02-10 11:35:00,38.9,38.92,38.89,38.89,36900.0,28.4295,28.4441,28.4222,28.4222,36900.0
2015-02-10 11:40:00,38.9,38.93,38.89,38.93,20500.0,28.4295,28.4514,28.4222,28.4514,20500.0
2015-02-10 11:45:00,38.93,38.93,38.91,38.93,146500.0,28.4514,28.4514,28.4368,28.4514,146500.0
2015-02-10 11:50:00,38.93,38.93,38.91,38.93,17800.0,28.4514,28.4514,28.4368,28.4514,17800.0
2015-02-10 11:55:00,38.93,38.93,38.91,38.92,24300.0,28.4514,28.4514,28.4368,28.4441,24300.0
2015-02-10 12:00:00,38.92,38.92,38.9,38.91,12700.0,28.4441,28.4441,28.4295,28.4368,12700.0
2015-02-10 12:05:00,38.91,38.93,38.9,38.92,15900.0,28.4368,28.4514,28.4295,28.4441,15900.0
2015-02-10 12:10:00,38.93,38.97,38.92,38.97,9200.0,28.4514,28.4806,28.4441,28.4806,9200.0
2015-02-10 12:15:00,38.97,38.98,38.96,38.98,19500.0,28.4806,28.4879,28.4733,28.4879,19500.0
2015-02-10 12:20:00,38.97,38.98,38.96,38.97,36300.0,28.4806,28.4879,28.4733,28.4806,36300.0
2015-02-10 12:25:00,38.98,38.98,38.95,38.95,14500.0,28.4879,28.4879,28.466,28.466,14500.0
2015-02-10 12:30:00,38.95,38.96,38.94,38.94,10300.0,28.466,28.4733,28.4587,28.4587,10300.0
2015-02-10 12:35:00,38.94,38.95,38.93,38.95,2200.0,28.4587,28.466,28.4514,28.466,2200.0
2015-02-10 12:40:00,38.95,38.95,38.93,38.94,19800.0,28.466,28.466,28.4514,28.4587,19800.0
2015-02-10 12:45:00,38.94,38.94,38.92,38.94,15200.0,28.4587,28.4587,28.4441,28.4587,15200.0
2015-02-10 12:50:00,38.94,38.94,38.92,38.94,33900.0,28.4587,28.4587,28.4441,28.4587,33900.0
2015-02-10 12:55:00,38.93,38.94,38.93,38.94,33000.0,28.4514,28.4587,28.4514,28.4587,33000.0
2015-02-10 13:00:00,38.94,38.95,38.93,38.94,23300.0,28.4587,28.466,28.4514,28.4587,23300.0
2015-02-10 13:05:00,38.94,38.95,38.93,38.94,28400.0,28.4587,28.466,28.4514,28.4587,28400.0
2015-02-10 13:10:00,38.93,38.94,38.92,38.93,26900.0,28.4514,28.4587,28.4441,28.4514,26900.0
2015-02-10 13:15:00,38.93,38.93,38.91,38.91,24800.0,28.4514,28.4514,28.4368,28.4368,24800.0
2015-02-10 13:20:00,38.92,38.92,38.88,38.9,41400.0,28.4441,28.4441,28.4148,28.4295,41400.0
2015-02-10 13:25:00,38.9,38.91,38.89,38.9,69700.0,28.4295,28.4368,28.4222,28.4295,69700.0
2015-02-10 13:30:00,38.9,38.91,38.89,38.9,10600.0,28.4295,28.4368,28.4222,28.4295,10600.0
2015-02-10 13:35:00,38.9,38.93,38.9,38.93,37200.0,28.4295,28.4514,28.4295,28.4514,37200.0
2015-02-10 13:40:00,38.93,38.93,38.91,38.91,9600.0,28.4514,28.4514,28.4368,28.4368,9600.0
2015-02-10 13:45:00,38.92,38.93,38.91,38.93,26100.0,28.4441,28.4514,28.4368,28.4514,26100.0
2015-02-10 13:50:00,38.93,38.95,38.93,38.94,23300.0,28.4514,28.466,28.4514,28.4587,23300.0
2015-02-10 13:55:00,38.94,38.94,38.93,38.93,20700.0,28.4587,28.4587,28.4514,28.4514,20700.0
2015-02-10 14:00:00,38.92,38.94,38.92,38.94,15100.0,28.4441,28.4587,28.4441,28.4587,15100.0
2015-02-10 14:05:00,38.95,38.95,38.94,38.95,29100.0,28.466,28.466,28.4587,28.466,29100.0
2015-02-10 14:10:00,38.95,38.95,38.94,38.95,47400.0,28.466,28.466,28.4587,28.466,47400.0
2015-02-10 14:15:00,38.95,38.96,38.94,38.96,18400.0,28.466,28.4733,28.4587,28.4733,18400.0
2015-02-10 14:20:00,38.95,38.97,38.95,38.96,29100.0,28.466,28.4806,28.466,28.4733,29100.0
2015-02-10 14:25:00,38.97,38.98,38.96,38.98,131600.0,28.4806,28.4879,28.4733,28.4879,131600.0
2015-02-10 14:30:00,38.97,38.99,38.97,38.99,29500.0,28.4806,28.4952,28.4806,28.4952,29500.0
2015-02-10 14:35:00,38.99,39.0,38.98,39.0,11400.0,28.4952,28.5025,28.4879,28.5025,11400.0
2015-02-10 14:40:00,39.0,39.0,38.98,38.99,30500.0,28.5025,28.5025,28.4879,28.4952,30500.0
2015-02-10 14:45:00,38.98,38.99,38.98,38.99,11800.0,28.4879,28.4952,28.4879,28.4952,11800.0
2015-02-10 14:50:00,38.99,39.0,38.98,39.0,114400.0,28.4952,28.5025,28.4879,28.5025,114400.0
2015-02-10 14:55:00,39.0,39.02,38.99,39.02,48000.0,28.5025,28.5172,28.4952,28.5172,48000.0
2015-02-10 15:00:00,39.02,39.02,39.0,39.02,27000.0,28.5172,28.5172,28.5025,28.5172,27000.0
2015-02-10 15:05:00,39.01,39.04,39.01,39.04,45200.0,28.5099,28.5318,28.5099,28.5318,45200.0
2015-02-10 15:10:00,39.04,39.04,39.03,39.03,25200.0,28.5318,28.5318,28.5245,28.5245,25200.0
2015-02-10 15:15:00,39.04,39.04,39.02,39.04,109500.0,28.5318,28.5318,28.5172,28.5318,109500.0
2015-02-10 15:20:00,39.04,39.04,39.03,39.04,59100.0,28.5318,28.5318,28.5245,28.5318,59100.0
2015-02-10 15:25:00,39.04,39.05,39.03,39.05,24200.0,28.5318,28.5391,28.5245,28.5391,24200.0
2015-02-10 15:30:00,39.05,39.06,39.03,39.04,37200.0,28.5391,28.5464,28.5245,28.5318,37200.0
2015-02-10 15:35:00,39.04,39.05,39.03,39.05,33100.0,28.5318,28.5391,28.5245,28.5391,33100.0
2015-02-10 15:40:00,39.05,39.06,39.03,39.05,19300.0,28.5391,28.5464,28.5245,28.5391,19300.0
2015-02-10 15:45:00,39.05,39.05,39.02,39.03,33500.0,28.5391,28.5391,28.5172,28.5245,33500.0
2015-02-10 15:50:00,39.03,39.04,39.02,39.02,47000.0,28.5245,28.5318,28.5172,28.5172,47000.0
2015-02-10 15:55:00,39.02,39.03,39.0,39.02,85400.0,28.5172,28.5245,28.5025,28.5172,85400.0
2015-02-11 09:30:00,38.79,38.8,38.75,38.79,56200.0,28.3491,28.3564,28.3198,28.3491,56200.0
2015-02-11 09:35:00,38.79,38.82,38.78,38.79,26300.0,28.3491,28.371,28.3418,28.3491,26300.0
2015-02-11 09:40:00,38.78,38.79,38.77,38.78,36100.0,28.3418,28.3491,28.3345,28.3418,36100.0
2015-02-11 09:45:00,38.78,38.78,38.75,38.76,26300.0,28.3418,28.3418,28.3198,28.3271,26300.0
2015-02-11 09:50:00,38.76,38.77,38.75,38.75,26800.0,28.3271,28.3345,28.3198,28.3198,26800.0
2015-02-11 09:55:00,38.75,38.76,38.74,38.76,74400.0,28.3198,28.3271,28.3125,28.3271,74400.0
2015-02-11 10:00:00,38.76,38.78,38.75,38.76,17900.0,28.3271,28.3418,28.3198,28.3271,17900.0
2015-02-11 10:05:00,38.76,38.77,38.76,38.77,71000.0,28.3271,28.3345,28.3271,28.3345,71000.0
2015-02-11 10:10:00,38.77,38.78,38.76,38.77,17900.0,28.3345,28.3418,28.3271,28.3345,17900.0
2015-02-11 10:15:00,38.77,38.78,38.73,38.74,38700.0,28.3345,28.3418,28.3052,28.3125,38700.0
2015-02-11 10:20:00,38.73,38.74,38.71,38.72,28700.0,28.3052,28.3125,28.2906,28.2979,28700.0
2015-02-11 10:25:00,38.72,38.72,38.69,38.7,14100.0,28.2979,28.2979,28.276,28.2833,14100.0
2015-02-11 10:30:00,38.71,38.71,38.68,38.7,24400.0,28.2906,28.2906,28.2687,28.2833,24400.0
2015-02-11 10:35:00,38.7,38.71,38.68,38.71,61400.0,28.2833,28.2906,28.2687,28.2906,61400.0
2015-02-11 10:40:00,38.71,38.75,38.7,38.72,44400.0,28.2906,28.3198,28.2833,28.2979,44400.0
2015-02-11 10:45:00,38.72,38.73,38.69,38.71,71500.0,28.2979,28.3052,28.276,28.2906,71500.0
2015-02-11 10:50:00,38.72,38.74,38.71,38.73,19500.0,28.2979,28.3125,28.2906,28.3052,19500.0
2015-02-11 10:55:00,38.72,38.74,38.72,38.73,20600.0,28.2979,28.3125,28.2979,28.3052,20600.0
2015-02-11 11:00:00,38.73,38.77,38.73,38.76,32900.0,28.3052,28.3345,28.3052,28.3271,32900.0
2015-02-11 11:05:00,38.76,38.78,38.76,38.77,12700.0,28.3271,28.3418,28.3271,28.3345,12700.0
2015-02-11 11:10:00,38.77,38.79,38.76,38.76,109900.0,28.3345,28.3491,28.3271,28.3271,109900.0
2015-02-11 11:15:00,38.77,38.77,38.74,38.75,39700.0,28.3345,28.3345,28.3125,28.3198,39700.0
2015-02-11 11:20:00,38.75,38.76,38.73,38.76,32800.0,28.3198,28.3271,28.3052,28.3271,32800.0
2015-02-11 11:25:00,38.76,38.77,38.75,38.75,32800.0,28.3271,28.3345,28.3198,28.3198,32800.0
2015-02-11 11:30:00,38.75,38.76,38.72,38.76,22000.0,28.3198,28.3271,28.2979,28.3271,22000.0
2015-02-11 11:35:00,38.76,38.77,38.74,38.76,15200.0,28.3271,28.3345,28.3125,28.3271,15200.0
2015-02-11 11:40:00,38.76,38.76,38.73,38.74,10400.0,28.3271,28.3271,28.3052,28.3125,10400.0
2015-02-11 11:45:00,38.74,38.75,38.72,38.73,13500.0,28.3125,28.3198,28.2979,28.3052,13500.0
2015-02-11 11:50:00,38.73,38.75,38.73,38.75,6600.0,28.3052,28.3198,28.3052,28.3198,6600.0
2015-02-11 11:55:00,38.74,38.75,38.73,38.73,21700.0,28.3125,28.3198,28.3052,28.3052,21700.0
2015-02-11 12:00:00,38.72,38.73,38.7,38.71,19200.0,28.2979,28.3052,28.2833,28.2906,19200.0
2015-02-11 12:05:00,38.71,38.73,38.7,38.71,31200.0,28.2906,28.3052,28.2833,28.2906,31200.0
2015-02-11 12:10:00,38.7,38.71,38.69,38.7,28300.0,28.2833,28.2906,28.276,28.2833,28300.0
2015-02-11 12:15:00,38.7,38.72,38.7,38.72,7500.0,28.2833,28.2979,28.2833,28.2979,7500.0
2015-02-11 12:20:00,38.73,38.74,38.72,38.73,18300.0,28.3052,28.3125,28.2979,28.3052,18300.0
2015-02-11 12:25:00,38.72,38.73,38.7,38.71,57300.0,28.2979,28.3052,28.2833,28.2906,57300.0
2015-02-11 12:30:00,38.71,38.72,38.71,38.71,32900.0,28.2906,28.2979,28.2906,28.2906,32900.0
2015-02-11 12:35:00,38.71,38.72,38.7,38.72,21300.0,28.2906,28.2979,28.2833,28.2979,21300.0
2015-02-11 12:40:00,38.71,38.71,38.67,38.68,56400.0,28.2906,28.2906,28.2614,28.2687,56400.0
2015-02-11 12:45:00,38.68,38.71,38.68,38.69,23900.0,28.2687,28.2906,28.2687,28.276,23900.0
2015-02-11 12:50:00,38.69,38.71,38.68,38.7,15300.0,28.276,28.2906,28.2687,28.2833,15300.0
2015-02-11 12:55:00,38.7,38.7,38.67,38.69,19800.0,28.2833,28.2833,28.2614,28.276,19800.0
2015-02-11 13:00:00,38.69,38.69,38.67,38.69,32400.0,28.276,28.276,28.2614,28.276,32400.0
2015-02-11 13:05:00,38.68,38.68,38.63,38.66,32000.0,28.2687,28.2687,28.2321,28.2541,32000.0
2015-02-11 13:10:00,38.66,38.67,38.62,38.64,44700.0,28.2541,28.2614,28.2248,28.2394,44700.0
2015-02-11 13:15:00,38.65,38.67,38.63,38.67,42500.0,28.2468,28.2614,28.2321,28.2614,42500.0
2015-02-11 13:20:00,38.67,38.69,38.65,38.68,45300.0,28.2614,28.276,28.2468,28.2687,45300.0
2015-02-11 13:25:00,38.68,38.69,38.67,38.68,22400.0,28.2687,28.276,28.2614,28.2687,22400.0
2015-02-11 13:30:00,38.69,38.7,38.67,38.69,24400.0,28.276,28.2833,28.2614,28.276,24400.0
2015-02-11 13:35:00,38.69,38.71,38.68,38.69,52000.0,28.276,28.2906,28.2687,28.276,52000.0
2015-02-11 13:40:00,38.7,38.72,38.69,38.7,20300.0,28.2833,28.2979,28.276,28.2833,20300.0
2015-02-11 13:45:00,38.7,38.71,38.68,38.68,70700.0,28.2833,28.2906,28.2687,28.2687,70700.0
2015-02-11 13:50:00,38.68,38.71,38.68,38.69,16100.0,28.2687,28.2906,28.2687,28.276,16100.0
2015-02-11 13:55:00,38.68,38.77,38.67,38.76,29300.0,28.2687,28.3345,28.2614,28.3271,29300.0
2015-02-11 14:00:00,38.75,38.8,38.75,38.78,28100.0,28.3198,28.3564,28.3198,28.3418,28100.0
2015-02-11 14:05:00,38.79,38.81,38.76,38.8,54500.0,28.3491,28.3637,28.3271,28.3564,54500.0
2015-02-11 14:10:00,38.81,38.82,38.79,38.81,24600.0,28.3637,28.371,28.3491,28.3637,24600.0
2015-02-11 14:15:00,38.8,38.8,38.78,38.79,14300.0,28.3564,28.3564,28.3418,28.3491,14300.0
2015-02-11 14:20:00,38.79,38.79,38.76,38.77,12000.0,28.3491,28.3491,28.3271,28.3345,12000.0
2015-02-11 14:25:00,38.77,38.78,38.74,38.76,27400.0,28.3345,28.3418,28.3125,28.3271,27400.0
2015-02-11 14:30:00,38.76,38.8,38.75,38.8,41200.0,28.3271,28.3564,28.3198,28.3564,41200.0
2015-02-11 14:35:00,38.8,38.81,38.78,38.8,81600.0,28.3564,28.3637,28.3418,28.3564,81600.0
2015-02-11 14:40:00,38.8,38.81,38.79,38.79,26300.0,28.3564,28.3637,28.3491,28.3491,26300.0
2015-02-11 14:45:00,38.8,38.82,38.79,38.81,38200.0,28.3564,28.371,28.3491,28.3637,38200.0
2015-02-11 14:50:00,38.81,38.82,38.8,38.81,12800.0,28.3637,28.371,28.3564,28.3637,12800.0
2015-02-11 14:55:00,38.8,38.81,38.78,38.78,33000.0,28.3564,28.3637,28.3418,28.3418,33000.0
2015-02-11 15:00:00,38.78,38.79,38.77,38.79,12500.0,28.3418,28.3491,28.3345,28.3491,12500.0
2015-02-11 15:05:00,38.78,38.8,38.78,38.79,33100.0,28.3418,28.3564,28.3418,28.3491,33100.0
2015-02-11 15:10:00,38.79,38.8,38.77,38.8,19500.0,28.3491,28.3564,28.3345,28.3564,19500.0
2015-02-11 15:15:00,38.79,38.81,38.78,38.79,63400.0,28.3491,28.3637,28.3418,28.3491,63400.0
2015-02-11 15:20:00,38.8,38.84,38.79,38.83,73200.0,28.3564,28.3856,28.3491,28.3783,73200.0
2015-02-11 15:25:00,38.84,38.89,38.83,38.86,66900.0,28.3856,28.4222,28.3783,28.4002,66900.0
2015-02-11 15:30:00,38.86,38.88,38.8,38.81,37000.0,28.4002,28.4148,28.3564,28.3637,37000.0
2015-02-11 15:35:00,38.81,38.86,38.8,38.86,86600.0,28.3637,28.4002,28.3564,28.4002,86600.0
2015-02-11 15:40:00,38.87,38.88,38.84,38.85,54600.0,28.4075,28.4148,28.3856,28.3929,54600.0
2015-02-11 15:45:00,38.86,38.86,38.81,38.81,23800.0,28.4002,28.4002,28.3637,28.3637,23800.0
2015-02-11 15:50:00,38.82,38.83,38.78,38.79,51300.0,28.371,28.3783,28.3418,28.3491,51300.0
2015-02-11 15:55:00,38.79,38.81,38.78,38.81,34900.0,28.3491,28.3637,28.3418,28.3637,34900.0
2015-02-12 09:30:00,39.08,39.12,39.06,39.12,85000.0,28.561,28.5902,28.5464,28.5902,85000.0
2015-02-12 09:35:00,39.12,39.14,39.11,39.12,14900.0,28.5902,28.6049,28.5829,28.5902,14900.0
2015-02-12 09:40:00,39.11,39.12,39.1,39.1,39600.0,28.5829,28.5902,28.5756,28.5756,39600.0
2015-02-12 09:45:00,39.1,39.18,39.09,39.17,85600.0,28.5756,28.6341,28.5683,28.6268,85600.0
2015-02-12 09:50:00,39.17,39.22,39.17,39.19,90600.0,28.6268,28.6633,28.6268,28.6414,90600.0
2015-02-12 09:55:00,39.19,39.2,39.18,39.19,72000.0,28.6414,28.6487,28.6341,28.6414,72000.0
2015-02-12 10:00:00,39.19,39.19,39.17,39.18,76100.0,28.6414,28.6414,28.6268,28.6341,76100.0
2015-02-12 10:05:00,39.18,39.19,39.17,39.18,138400.0,28.6341,28.6414,28.6268,28.6341,138400.0
2015-02-12 10:10:00,39.18,39.19,39.17,39.18,68500.0,28.6341,28.6414,28.6268,28.6341,68500.0
2015-02-12 10:15:00,39.18,39.18,39.16,39.16,70600.0,28.6341,28.6341,28.6195,28.6195,70600.0
2015-02-12 10:20:00,39.16,39.18,39.16,39.16,99600.0,28.6195,28.6341,28.6195,28.6195,99600.0
2015-02-12 10:25:00,39.17,39.18,39.15,39.15,84800.0,28.6268,28.6341,28.6122,28.6122,84800.0
2015-02-12 10:30:00,39.14,39.15,39.13,39.14,52000.0,28.6049,28.6122,28.5976,28.6049,52000.0
2015-02-12 10:35:00,39.15,39.17,39.15,39.17,87500.0,28.6122,28.6268,28.6122,28.6268,87500.0
2015-02-12 10:40:00,39.16,39.18,39.16,39.18,92700.0,28.6195,28.6341,28.6195,28.6341,92700.0
2015-02-12 10:45:00,39.18,39.18,39.16,39.17,79300.0,28.6341,28.6341,28.6195,28.6268,79300.0
2015-02-12 10:50:00,39.17,39.18,39.16,39.16,122200.0,28.6268,28.6341,28.6195,28.6195,122200.0
2015-02-12 10:55:00,39.16,39.19,39.15,39.17,86800.0,28.6195,28.6414,28.6122,28.6268,86800.0
2015-02-12 11:00:00,39.16,39.17,39.14,39.17,104900.0,28.6195,28.6268,28.6049,28.6268,104900.0
2015-02-12 11:05:00,39.17,39.2,39.16,39.19,86100.0,28.6268,28.6487,28.6195,28.6414,86100.0
2015-02-12 11:10:00,39.19,39.2,39.17,39.2,83500.0,28.6414,28.6487,28.6268,28.6487,83500.0
2015-02-12 11:15:00,39.2,39.2,39.17,39.17,76400.0,28.6487,28.6487,28.6268,28.6268,76400.0
2015-02-12 11:20:00,39.17,39.2,39.15,39.17,147500.0,28.6268,28.6487,28.6122,28.6268,147500.0
2015-02-12 11:25:00,39.17,39.2,39.17,39.19,81300.0,28.6268,28.6487,28.6268,28.6414,81300.0
2015-02-12 11:30:00,39.19,39.22,39.18,39.2,63100.0,28.6414,28.6633,28.6341,28.6487,63100.0
2015-02-12 11:35:00,39.21,39.24,39.21,39.23,93600.0,28.656,28.6779,28.656,28.6706,93600.0
2015-02-12 11:40:00,39.23,39.26,39.23,39.25,116200.0,28.6706,28.6926,28.6706,28.6853,116200.0
2015-02-12 11:45:00,39.25,39.27,39.24,39.26,150600.0,28.6853,28.6999,28.6779,28.6926,150600.0
2015-02-12 11:50:00,39.26,39.29,39.26,39.29,88500.0,28.6926,28.7145,28.6926,28.7145,88500.0
2015-02-12 11:55:00,39.29,39.29,39.26,39.26,99200.0,28.7145,28.7145,28.6926,28.6926,99200.0
2015-02-12 12:00:00,39.27,39.28,39.26,39.27,85200.0,28.6999,28.7072,28.6926,28.6999,85200.0
2015-02-12 12:05:00,39.27,39.27,39.25,39.26,75800.0,28.6999,28.6999,28.6853,28.6926,75800.0
2015-02-12 12:10:00,39.26,39.27,39.25,39.27,52500.0,28.6926,28.6999,28.6853,28.6999,52500.0
2015-02-12 12:15:00,39.27,39.29,39.26,39.29,57600.0,28.6999,28.7145,28.6926,28.7145,57600.0
2015-02-12 12:20:00,39.29,39.29,39.27,39.29,96800.0,28.7145,28.7145,28.6999,28.7145,96800.0
2015-02-12 12:25:00,39.29,39.29,39.28,39.29,65300.0,28.7145,28.7145,28.7072,28.7145,65300.0
2015-02-12 12:30:00,39.29,39.3,39.28,39.28,121000.0,28.7145,28.7218,28.7072,28.7072,121000.0
2015-02-12 12:35:00,39.28,39.28,39.26,39.27,50000.0,28.7072,28.7072,28.6926,28.6999,50000.0
2015-02-12 12:40:00,39.27,39.28,39.25,39.25,115100.0,28.6999,28.7072,28.6853,28.6853,115100.0
2015-02-12 12:45:00,39.26,39.26,39.23,39.24,86300.0,28.6926,28.6926,28.6706,28.6779,86300.0
2015-02-12 12:50:00,39.24,39.24,39.22,39.23,67700.0,28.6779,28.6779,28.6633,28.6706,67700.0
2015-02-12 12:55:00,39.23,39.23,39.22,39.23,58400.0,28.6706,28.6706,28.6633,28.6706,58400.0
2015-02-12 13:00:00,39.23,39.24,39.21,39.24,162300.0,28.6706,28.6779,28.656,28.6779,162300.0
2015-02-12 13:05:00,39.24,39.24,39.22,39.23,98200.0,28.6779,28.6779,28.6633,28.6706,98200.0
2015-02-12 13:10:00,39.23,39.25,39.23,39.23,98500.0,28.6706,28.6853,28.6706,28.6706,98500.0
2015-02-12 13:15:00,39.24,39.25,39.23,39.24,72900.0,28.6779,28.6853,28.6706,28.6779,72900.0
2015-02-12 13:20:00,39.25,39.25,39.22,39.23,97700.0,28.6853,28.6853,28.6633,28.6706,97700.0
2015-02-12 13:25:00,39.24,39.25,39.22,39.25,67000.0,28.6779,28.6853,28.6633,28.6853,67000.0
2015-02-12 13:30:00,39.24,39.26,39.24,39.26,69300.0,28.6779,28.6926,28.6779,28.6926,69300.0
2015-02-12 13:35:00,39.26,39.26,39.25,39.26,60200.0,28.6926,28.6926,28.6853,28.6926,60200.0
2015-02-12 13:40:00,39.26,39.28,39.25,39.28,84700.0,28.6926,28.7072,28.6853,28.7072,84700.0
2015-02-12 13:45:00,39.28,39.29,39.27,39.29,93000.0,28.7072,28.7145,28.6999,28.7145,93000.0
2015-02-12 13:50:00,39.29,39.3,39.27,39.3,63200.0,28.7145,28.7218,28.6999,28.7218,63200.0
2015-02-12 13:55:00,39.3,39.32,39.29,39.31,95200.0,28.7218,28.7364,28.7145,28.7291,95200.0
2015-02-12 14:00:00,39.31,39.33,39.31,39.32,101800.0,28.7291,28.7437,28.7291,28.7364,101800.0
2015-02-12 14:05:00,39.32,39.34,39.31,39.33,159100.0,28.7364,28.751,28.7291,28.7437,159100.0
2015-02-12 14:10:00,39.34,39.34,39.33,39.34,80100.0,28.751,28.751,28.7437,28.751,80100.0
2015-02-12 14:15:00,39.34,39.35,39.32,39.34,148700.0,28.751,28.7583,28.7364,28.751,148700.0
2015-02-12 14:20:00,39.34,39.35,39.33,39.35,71800.0,28.751,28.7583,28.7437,28.7583,71800.0
2015-02-12 14:25:00,39.35,39.35,39.34,39.34,72800.0,28.7583,28.7583,28.751,28.751,72800.0
2015-02-12 14:30:00,39.34,39.35,39.33,39.34,88900.0,28.751,28.7583,28.7437,28.751,88900.0
2015-02-12 14:35:00,39.34,39.34,39.33,39.34,63000.0,28.751,28.751,28.7437,28.751,63000.0
2015-02-12 14:40:00,39.34,39.36,39.33,39.36,90500.0,28.751,28.7656,28.7437,28.7656,90500.0
2015-02-12 14:45:00,39.36,39.37,39.35,39.36,109000.0,28.7656,28.773,28.7583,28.7656,109000.0
2015-02-12 14:50:00,39.37,39.38,39.36,39.38,91400.0,28.773,28.7803,28.7656,28.7803,91400.0
2015-02-12 14:55:00,39.38,39.4,39.37,39.4,65400.0,28.7803,28.7949,28.773,28.7949,65400.0
2015-02-12 15:00:00,39.4,39.4,39.39,39.4,64500.0,28.7949,28.7949,28.7876,28.7949,64500.0
2015-02-12 15:05:00,39.39,39.41,39.39,39.4,126900.0,28.7876,28.8022,28.7876,28.7949,126900.0
2015-02-12 15:10:00,39.4,39.4,39.38,39.39,70200.0,28.7949,28.7949,28.7803,28.7876,70200.0
2015-02-12 15:15:00,39.39,39.4,39.38,39.4,58500.0,28.7876,28.7949,28.7803,28.7949,58500.0
2015-02-12 15:20:00,39.4,39.41,39.39,39.41,77100.0,28.7949,28.8022,28.7876,28.8022,77100.0
2015-02-12 15:25:00,39.41,39.41,39.38,39.4,176300.0,28.8022,28.8022,28.7803,28.7949,176300.0
2015-02-12 15:30:00,39.4,39.4,39.37,39.37,106700.0,28.7949,28.7949,28.773,28.773,106700.0
2015-02-12 15:35:00,39.38,39.39,39.37,39.39,28000.0,28.7803,28.7876,28.773,28.7876,28000.0
2015-02-12 15:40:00,39.38,39.41,39.38,39.41,49800.0,28.7803,28.8022,28.7803,28.8022,49800.0
2015-02-12 15:45:00,39.4,39.41,39.4,39.41,29900.0,28.7949,28.8022,28.7949,28.8022,29900.0
2015-02-12 15:50:00,39.41,39.41,39.39,39.41,48200.0,28.8022,28.8022,28.7876,28.8022,48200.0
2015-02-12 15:55:00,39.4,39.41,39.39,39.41,169600.0,28.7949,28.8022,28.7876,28.8022,169600.0
2015-02-13 09:30:00,39.52,39.6,39.52,39.6,229400.0,28.8826,28.941,28.8826,28.941,229400.0
2015-02-13 09:35:00,39.6,39.64,39.59,39.63,138900.0,28.941,28.9703,28.9337,28.963,138900.0
2015-02-13 09:40:00,39.63,39.65,39.62,39.64,94800.0,28.963,28.9776,28.9557,28.9703,94800.0
2015-02-13 09:45:00,39.63,39.66,39.63,39.66,19700.0,28.963,28.9849,28.963,28.9849,19700.0
2015-02-13 09:50:00,39.66,39.66,39.64,39.66,14600.0,28.9849,28.9849,28.9703,28.9849,14600.0
2015-02-13 09:55:00,39.65,39.67,39.64,39.66,72200.0,28.9776,28.9922,28.9703,28.9849,72200.0
2015-02-13 10:00:00,39.64,39.68,39.61,39.64,94800.0,28.9703,28.9995,28.9484,28.9703,94800.0
2015-02-13 10:05:00,39.64,39.66,39.62,39.63,91800.0,28.9703,28.9849,28.9557,28.963,91800.0
2015-02-13 10:10:00,39.63,39.67,39.63,39.66,57700.0,28.963,28.9922,28.963,28.9849,57700.0
2015-02-13 10:15:00,39.67,39.67,39.65,39.67,54800.0,28.9922,28.9922,28.9776,28.9922,54800.0
2015-02-13 10:20:00,39.66,39.67,39.65,39.66,35200.0,28.9849,28.9922,28.9776,28.9849,35200.0
2015-02-13 10:25:00,39.66,39.68,39.66,39.67,77800.0,28.9849,28.9995,28.9849,28.9922,77800.0
2015-02-13 10:30:00,39.67,39.67,39.63,39.63,25200.0,28.9922,28.9922,28.963,28.963,25200.0
2015-02-13 10:35:00,39.63,39.66,39.63,39.64,40600.0,28.963,28.9849,28.963,28.9703,40600.0
2015-02-13 10:40:00,39.63,39.66,39.62,39.65,27500.0,28.963,28.9849,28.9557,28.9776,27500.0
2015-02-13 10:45:00,39.65,39.66,39.62,39.64,44100.0,28.9776,28.9849,28.9557,28.9703,44100.0
2015-02-13 10:50:00,39.65,39.65,39.63,39.65,32800.0,28.9776,28.9776,28.963,28.9776,32800.0
2015-02-13 10:55:00,39.64,39.65,39.63,39.63,80000.0,28.9703,28.9776,28.963,28.963,80000.0
2015-02-13 11:00:00,39.64,39.66,39.63,39.66,29400.0,28.9703,28.9849,28.963,28.9849,29400.0
2015-02-13 11:05:00,39.66,39.67,39.64,39.66,44200.0,28.9849,28.9922,28.9703,28.9849,44200.0
2015-02-13 11:10:00,39.67,39.67,39.64,39.66,35000.0,28.9922,28.9922,28.9703,28.9849,35000.0
2015-02-13 11:15:00,39.65,39.67,39.64,39.66,68400.0,28.9776,28.9922,28.9703,28.9849,68400.0
2015-02-13 11:20:00,39.66,39.67,39.65,39.67,80800.0,28.9849,28.9922,28.9776,28.9922,80800.0
2015-02-13 11:25:00,39.67,39.69,39.66,39.68,56900.0,28.9922,29.0068,28.9849,28.9995,56900.0
2015-02-13 11:30:00,39.68,39.69,39.66,39.67,37000.0,28.9995,29.0068,28.9849,28.9922,37000.0
2015-02-13 11:35:00,39.66,39.66,39.64,39.66,41200.0,28.9849,28.9849,28.9703,28.9849,41200.0
2015-02-13 11:40:00,39.65,39.67,39.65,39.67,24700.0,28.9776,28.9922,28.9776,28.9922,24700.0
2015-02-13 11:45:00,39.66,39.67,39.64,39.67,25800.0,28.9849,28.9922,28.9703,28.9922,25800.0
2015-02-13 11:50:00,39.66,39.67,39.64,39.65,19000.0,28.9849,28.9922,28.9703,28.9776,19000.0
2015-02-13 11:55:00,39.64,39.66,39.63,39.65,26000.0,28.9703,28.9849,28.963,28.9776,26000.0
2015-02-13 12:00:00,39.65,39.65,39.63,39.63,24500.0,28.9776,28.9776,28.963,28.963,24500.0
2015-02-13 12:05:00,39.63,39.65,39.62,39.65,50200.0,28.963,28.9776,28.9557,28.9776,50200.0
2015-02-13 12:10:00,39.65,39.66,39.64,39.66,35700.0,28.9776,28.9849,28.9703,28.9849,35700.0
2015-02-13 12:15:00,39.66,39.67,39.64,39.65,19600.0,28.9849,28.9922,28.9703,28.9776,19600.0
2015-02-13 12:20:00,39.65,39.66,39.64,39.66,34500.0,28.9776,28.9849,28.9703,28.9849,34500.0
2015-02-13 12:25:00,39.65,39.65,39.63,39.64,40600.0,28.9776,28.9776,28.963,28.9703,40600.0
2015-02-13 12:30:00,39.64,39.66,39.63,39.66,25100.0,28.9703,28.9849,28.963,28.9849,25100.0
2015-02-13 12:35:00,39.65,39.66,39.65,39.65,5100.0,28.9776,28.9849,28.9776,28.9776,5100.0
2015-02-13 12:40:00,39.66,39.67,39.65,39.67,20400.0,28.9849,28.9922,28.9776,28.9922,20400.0
2015-02-13 12:45:00,39.67,39.67,39.66,39.66,16000.0,28.9922,28.9922,28.9849,28.9849,16000.0
2015-02-13 12:50:00,39.66,39.67,39.66,39.66,14700.0,28.9849,28.9922,28.9849,28.9849,14700.0
2015-02-13 12:55:00,39.67,39.67,39.65,39.67,96500.0,28.9922,28.9922,28.9776,28.9922,96500.0
2015-02-13 13:00:00,39.67,39.68,39.66,39.68,74200.0,28.9922,28.9995,28.9849,28.9995,74200.0
2015-02-13 13:05:00,39.68,39.68,39.67,39.68,29400.0,28.9995,28.9995,28.9922,28.9995,29400.0
2015-02-13 13:10:00,39.68,39.68,39.67,39.68,22100.0,28.9995,28.9995,28.9922,28.9995,22100.0
2015-02-13 13:15:00,39.68,39.69,39.66,39.68,40700.0,28.9995,29.0068,28.9849,28.9995,40700.0
2015-02-13 13:20:00,39.68,39.68,39.66,39.67,33200.0,28.9995,28.9995,28.9849,28.9922,33200.0
2015-02-13 13:25:00,39.67,39.67,39.64,39.64,44200.0,28.9922,28.9922,28.9703,28.9703,44200.0
2015-02-13 13:30:00,39.64,39.64,39.6,39.61,34200.0,28.9703,28.9703,28.941,28.9484,34200.0
2015-02-13 13:35:00,39.62,39.62,39.58,39.6,28600.0,28.9557,28.9557,28.9264,28.941,28600.0
2015-02-13 13:40:00,39.61,39.62,39.59,39.6,14600.0,28.9484,28.9557,28.9337,28.941,14600.0
2015-02-13 13:45:00,39.61,39.61,39.58,39.6,20900.0,28.9484,28.9484,28.9264,28.941,20900.0
2015-02-13 13:50:00,39.59,39.61,39.59,39.61,45500.0,28.9337,28.9484,28.9337,28.9484,45500.0
2015-02-13 13:55:00,39.6,39.61,39.58,39.58,14400.0,28.941,28.9484,28.9264,28.9264,14400.0
2015-02-13 14:00:00,39.59,39.61,39.59,39.6,8300.0,28.9337,28.9484,28.9337,28.941,8300.0
2015-02-13 14:05:00,39.6,39.62,39.59,39.61,51200.0,28.941,28.9557,28.9337,28.9484,51200.0
2015-02-13 14:10:00,39.62,39.63,39.6,39.6,26700.0,28.9557,28.963,28.941,28.941,26700.0
2015-02-13 14:15:00,39.61,39.62,39.6,39.62,32400.0,28.9484,28.9557,28.941,28.9557,32400.0
2015-02-13 14:20:00,39.62,39.63,39.61,39.63,34100.0,28.9557,28.963,28.9484,28.963,34100.0
2015-02-13 14:25:00,39.63,39.64,39.63,39.64,34700.0,28.963,28.9703,28.963,28.9703,34700.0
2015-02-13 14:30:00,39.63,39.64,39.62,39.64,24900.0,28.963,28.9703,28.9557,28.9703,24900.0
2015-02-13 14:35:00,39.64,39.64,39.63,39.64,88500.0,28.9703,28.9703,28.963,28.9703,88500.0
2015-02-13 14:40:00,39.64,39.64,39.62,39.63,15300.0,28.9703,28.9703,28.9557,28.963,15300.0
2015-02-13 14:45:00,39.63,39.65,39.62,39.64,65600.0,28.963,28.9776,28.9557,28.9703,65600.0
2015-02-13 14:50:00,39.65,39.65,39.63,39.65,21200.0,28.9776,28.9776,28.963,28.9776,21200.0
2015-02-13 14:55:00,39.65,39.66,39.64,39.65,18100.0,28.9776,28.9849,28.9703,28.9776,18100.0
2015-02-13 15:00:00,39.65,39.65,39.63,39.65,14800.0,28.9776,28.9776,28.963,28.9776,14800.0
2015-02-13 15:05:00,39.65,39.68,39.64,39.67,38900.0,28.9776,28.9995,28.9703,28.9922,38900.0
2015-02-13 15:10:00,39.66,39.69,39.66,39.69,12900.0,28.9849,29.0068,28.9849,29.0068,12900.0
2015-02-13 15:15:00,39.69,39.69,39.67,39.69,26800.0,29.0068,29.0068,28.9922,29.0068,26800.0
2015-02-13 15:20:00,39.68,39.69,39.67,39.68,51300.0,28.9995,29.0068,28.9922,28.9995,51300.0
2015-02-13 15:25:00,39.68,39.69,39.68,39.69,19700.0,28.9995,29.0068,28.9995,29.0068,19700.0
2015-02-13 15:30:00,39.69,39.69,39.65,39.66,71100.0,29.0068,29.0068,28.9776,28.9849,71100.0
2015-02-13 15:35:00,39.67,39.68,39.66,39.67,26400.0,28.9922,28.9995,28.9849,28.9922,26400.0
2015-02-13 15:40:00,39.68,39.69,39.66,39.69,198700.0,28.9995,29.0068,28.9849,29.0068,198700.0
2015-02-13 15:45:00,39.69,39.69,39.67,39.69,62300.0,29.0068,29.0068,28.9922,29.0068,62300.0
2015-02-13 15:50:00,39.69,39.69,39.68,39.69,21300.0,29.0068,29.0068,28.9995,29.0068,21300.0
2015-02-13 15:55:00,39.69,39.69,39.68,39.68,62400.0,29.0068,29.0068,28.9995,28.9995,62400.0
2015-02-17 09:30:00,39.65,39.86,39.61,39.61,117100.0,28.9776,29.1311,28.9484,28.9484,117100.0
2015-02-17 09:35:00,39.61,39.62,39.57,39.57,38500.0,28.9484,28.9557,28.9191,28.9191,38500.0
2015-02-17 09:40:00,39.56,39.57,39.55,39.57,57700.0,28.9118,28.9191,28.9045,28.9191,57700.0
2015-02-17 09:45:00,39.57,39.58,39.55,39.55,32000.0,28.9191,28.9264,28.9045,28.9045,32000.0
2015-02-17 09:50:00,39.56,39.56,39.53,39.55,41900.0,28.9118,28.9118,28.8899,28.9045,41900.0
2015-02-17 09:55:00,39.55,39.59,39.54,39.59,27500.0,28.9045,28.9337,28.8972,28.9337,27500.0
2015-02-17 10:00:00,39.59,39.61,39.57,39.59,15900.0,28.9337,28.9484,28.9191,28.9337,15900.0
2015-02-17 10:05:00,39.59,39.62,39.59,39.6,87400.0,28.9337,28.9557,28.9337,28.941,87400.0
2015-02-17 10:10:00,39.61,39.62,39.6,39.62,33600.0,28.9484,28.9557,28.941,28.9557,33600.0
2015-02-17 10:15:00,39.62,39.63,39.57,39.58,27200.0,28.9557,28.963,28.9191,28.9264,27200.0
2015-02-17 10:20:00,39.58,39.58,39.56,39.58,47300.0,28.9264,28.9264,28.9118,28.9264,47300.0
2015-02-17 10:25:00,39.57,39.58,39.55,39.57,16700.0,28.9191,28.9264,28.9045,28.9191,16700.0
2015-02-17 10:30:00,39.56,39.58,39.56,39.57,10500.0,28.9118,28.9264,28.9118,28.9191,10500.0
2015-02-17 10:35:00,39.58,39.6,39.57,39.59,10200.0,28.9264,28.941,28.9191,28.9337,10200.0
2015-02-17 10:40:00,39.59,39.6,39.57,39.6,29800.0,28.9337,28.941,28.9191,28.941,29800.0
2015-02-17 10:45:00,39.6,39.61,39.59,39.61,23400.0,28.941,28.9484,28.9337,28.9484,23400.0
2015-02-17 10:50:00,39.61,39.62,39.6,39.61,31900.0,28.9484,28.9557,28.941,28.9484,31900.0
2015-02-17 10:55:00,39.61,39.61,39.59,39.61,32600.0,28.9484,28.9484,28.9337,28.9484,32600.0
2015-02-17 11:00:00,39.6,39.62,39.6,39.62,28100.0,28.941,28.9557,28.941,28.9557,28100.0
2015-02-17 11:05:00,39.61,39.62,39.6,39.6,39300.0,28.9484,28.9557,28.941,28.941,39300.0
2015-02-17 11:10:00,39.61,39.61,39.58,39.59,36300.0,28.9484,28.9484,28.9264,28.9337,36300.0
2015-02-17 11:15:00,39.6,39.63,39.59,39.63,29700.0,28.941,28.963,28.9337,28.963,29700.0
2015-02-17 11:20:00,39.63,39.65,39.62,39.65,28200.0,28.963,28.9776,28.9557,28.9776,28200.0
2015-02-17 11:25:00,39.65,39.67,39.64,39.67,17800.0,28.9776,28.9922,28.9703,28.9922,17800.0
2015-02-17 11:30:00,39.67,39.68,39.66,39.68,20700.0,28.9922,28.9995,28.9849,28.9995,20700.0
2015-02-17 11:35:00,39.68,39.69,39.66,39.68,166800.0,28.9995,29.0068,28.9849,28.9995,166800.0
2015-02-17 11:40:00,39.68,39.68,39.66,39.68,450000.0,28.9995,28.9995,28.9849,28.9995,450000.0
2015-02-17 11:45:00,39.68,39.69,39.67,39.68,107300.0,28.9995,29.0068,28.9922,28.9995,107300.0
2015-02-17 11:50:00,39.68,39.68,39.67,39.68,60600.0,28.9995,28.9995,28.9922,28.9995,60600.0
2015-02-17 11:55:00,39.68,39.69,39.67,39.69,28100.0,28.9995,29.0068,28.9922,29.0068,28100.0
2015-02-17 12:00:00,39.69,39.7,39.68,39.7,33200.0,29.0068,29.0141,28.9995,29.0141,33200.0
2015-02-17 12:05:00,39.69,39.7,39.69,39.69,9700.0,29.0068,29.0141,29.0068,29.0068,9700.0
2015-02-17 12:10:00,39.7,39.7,39.68,39.68,13800.0,29.0141,29.0141,28.9995,28.9995,13800.0
2015-02-17 12:15:00,39.69,39.69,39.68,39.68,15000.0,29.0068,29.0068,28.9995,28.9995,15000.0
2015-02-17 12:20:00,39.68,39.69,39.67,39.68,21000.0,28.9995,29.0068,28.9922,28.9995,21000.0
2015-02-17 12:25:00,39.67,39.69,39.66,39.69,30200.0,28.9922,29.0068,28.9849,29.0068,30200.0
2015-02-17 12:30:00,39.68,39.78,39.68,39.77,77000.0,28.9995,29.0726,28.9995,29.0653,77000.0
2015-02-17 12:35:00,39.77,39.79,39.76,39.78,33100.0,29.0653,29.0799,29.058,29.0726,33100.0
2015-02-17 12:40:00,39.78,39.78,39.77,39.77,18100.0,29.0726,29.0726,29.0653,29.0653,18100.0
2015-02-17 12:45:00,39.78,39.81,39.77,39.81,36100.0,29.0726,29.0945,29.0653,29.0945,36100.0
2015-02-17 12:50:00,39.8,39.81,39.77,39.79,36200.0,29.0872,29.0945,29.0653,29.0799,36200.0
2015-02-17 12:55:00,39.79,39.79,39.78,39.79,11000.0,29.0799,29.0799,29.0726,29.0799,11000.0
2015-02-17 13:00:00,39.78,39.83,39.78,39.83,61700.0,29.0726,29.1091,29.0726,29.1091,61700.0
2015-02-17 13:05:00,39.83,39.85,39.82,39.84,26300.0,29.1091,29.1238,29.1018,29.1164,26300.0
2015-02-17 13:10:00,39.84,39.84,39.82,39.83,39700.0,29.1164,29.1164,29.1018,29.1091,39700.0
2015-02-17 13:15:00,39.84,39.84,39.82,39.84,31100.0,29.1164,29.1164,29.1018,29.1164,31100.0
2015-02-17 13:20:00,39.83,39.87,39.81,39.84,57400.0,29.1091,29.1384,29.0945,29.1164,57400.0
2015-02-17 13:25:00,39.84,39.85,39.83,39.84,34300.0,29.1164,29.1238,29.1091,29.1164,34300.0
2015-02-17 13:30:00,39.84,39.85,39.83,39.84,27400.0,29.1164,29.1238,29.1091,29.1164,27400.0
2015-02-17 13:35:00,39.83,39.84,39.81,39.82,32200.0,29.1091,29.1164,29.0945,29.1018,32200.0
2015-02-17 13:40:00,39.81,39.82,39.81,39.82,11100.0,29.0945,29.1018,29.0945,29.1018,11100.0
2015-02-17 13:45:00,39.82,39.83,39.81,39.83,22100.0,29.1018,29.1091,29.0945,29.1091,22100.0
2015-02-17 13:50:00,39.83,39.83,39.81,39.82,25900.0,29.1091,29.1091,29.0945,29.1018,25900.0
2015-02-17 13:55:00,39.82,39.85,39.82,39.84,15600.0,29.1018,29.1238,29.1018,29.1164,15600.0
2015-02-17 14:00:00,39.84,39.85,39.83,39.84,29800.0,29.1164,29.1238,29.1091,29.1164,29800.0
2015-02-17 14:05:00,39.83,39.84,39.83,39.84,36200.0,29.1091,29.1164,29.1091,29.1164,36200.0
2015-02-17 14:10:00,39.84,39.84,39.82,39.83,31100.0,29.1164,29.1164,29.1018,29.1091,31100.0
2015-02-17 14:15:00,39.83,39.83,39.82,39.83,17800.0,29.1091,29.1091,29.1018,29.1091,17800.0
2015-02-17 14:20:00,39.82,39.84,39.82,39.83,28600.0,29.1018,29.1164,29.1018,29.1091,28600.0
2015-02-17 14:25:00,39.82,39.83,39.81,39.83,104000.0,29.1018,29.1091,29.0945,29.1091,104000.0
2015-02-17 14:30:00,39.83,39.84,39.82,39.84,9100.0,29.1091,29.1164,29.1018,29.1164,9100.0
2015-02-17 14:35:00,39.84,39.85,39.83,39.84,21000.0,29.1164,29.1238,29.1091,29.1164,21000.0
2015-02-17 14:40:00,39.84,39.85,39.83,39.85,15200.0,29.1164,29.1238,29.1091,29.1238,15200.0
2015-02-17 14:45:00,39.85,39.85,39.83,39.84,28700.0,29.1238,29.1238,29.1091,29.1164,28700.0
2015-02-17 14:50:00,39.84,39.84,39.83,39.84,26100.0,29.1164,29.1164,29.1091,29.1164,26100.0
2015-02-17 14:55:00,39.83,39.84,39.82,39.84,69800.0,29.1091,29.1164,29.1018,29.1164,69800.0
2015-02-17 15:00:00,39.84,39.84,39.82,39.83,32000.0,29.1164,29.1164,29.1018,29.1091,32000.0
2015-02-17 15:05:00,39.83,39.84,39.82,39.84,21600.0,29.1091,29.1164,29.1018,29.1164,21600.0
2015-02-17 15:10:00,39.84,39.84,39.83,39.84,15000.0,29.1164,29.1164,29.1091,29.1164,15000.0
2015-02-17 15:15:00,39.84,39.84,39.81,39.82,64000.0,29.1164,29.1164,29.0945,29.1018,64000.0
2015-02-17 15:20:00,39.81,39.84,39.81,39.84,30200.0,29.0945,29.1164,29.0945,29.1164,30200.0
2015-02-17 15:25:00,39.84,39.84,39.82,39.82,32000.0,29.1164,29.1164,29.1018,29.1018,32000.0
2015-02-17 15:30:00,39.82,39.83,39.78,39.79,66600.0,29.1018,29.1091,29.0726,29.0799,66600.0
2015-02-17 15:35:00,39.8,39.8,39.79,39.79,40900.0,29.0872,29.0872,29.0799,29.0799,40900.0
2015-02-17 15:40:00,39.79,39.8,39.78,39.8,42000.0,29.0799,29.0872,29.0726,29.0872,42000.0
2015-02-17 15:45:00,39.79,39.8,39.76,39.77,101900.0,29.0799,29.0872,29.058,29.0653,101900.0
2015-02-17 15:50:00,39.78,39.78,39.77,39.77,42100.0,29.0726,29.0726,29.0653,29.0653,42100.0
2015-02-17 15:55:00,39.78,39.79,39.77,39.77,503600.0,29.0726,29.0799,29.0653,29.0653,503600.0
2015-02-18 09:30:00,39.92,39.95,39.86,39.9,110800.0,29.1749,29.1968,29.1311,29.1603,110800.0
2015-02-18 09:35:00,39.9,39.94,39.89,39.94,21800.0,29.1603,29.1895,29.153,29.1895,21800.0
2015-02-18 09:40:00,39.93,39.95,39.91,39.92,40000.0,29.1822,29.1968,29.1676,29.1749,40000.0
2015-02-18 09:45:00,39.92,39.94,39.91,39.93,12600.0,29.1749,29.1895,29.1676,29.1822,12600.0
2015-02-18 09:50:00,39.93,39.93,39.88,39.89,12300.0,29.1822,29.1822,29.1457,29.153,12300.0
2015-02-18 09:55:00,39.89,39.89,39.86,39.88,22100.0,29.153,29.153,29.1311,29.1457,22100.0
2015-02-18 10:00:00,39.88,39.89,39.87,39.87,27700.0,29.1457,29.153,29.1384,29.1384,27700.0
2015-02-18 10:05:00,39.88,39.88,39.86,39.87,91000.0,29.1457,29.1457,29.1311,29.1384,91000.0
2015-02-18 10:10:00,39.87,39.87,39.83,39.83,55800.0,29.1384,29.1384,29.1091,29.1091,55800.0
2015-02-18 10:15:00,39.85,39.86,39.84,39.86,20400.0,29.1238,29.1311,29.1164,29.1311,20400.0
2015-02-18 10:20:00,39.86,39.87,39.84,39.85,80200.0,29.1311,29.1384,29.1164,29.1238,80200.0
2015-02-18 10:25:00,39.84,39.87,39.84,39.86,77100.0,29.1164,29.1384,29.1164,29.1311,77100.0
2015-02-18 10:30:00,39.85,39.88,39.84,39.88,18300.0,29.1238,29.1457,29.1164,29.1457,18300.0
2015-02-18 10:35:00,39.88,39.89,39.86,39.89,20300.0,29.1457,29.153,29.1311,29.153,20300.0
2015-02-18 10:40:00,39.89,39.91,39.88,39.91,32200.0,29.153,29.1676,29.1457,29.1676,32200.0
2015-02-18 10:45:00,39.91,39.92,39.9,39.91,6300.0,29.1676,29.1749,29.1603,29.1676,6300.0
2015-02-18 10:50:00,39.92,39.92,39.9,39.91,14500.0,29.1749,29.1749,29.1603,29.1676,14500.0
2015-02-18 10:55:00,39.91,39.92,39.89,39.91,21400.0,29.1676,29.1749,29.153,29.1676,21400.0
2015-02-18 11:00:00,39.91,39.93,39.9,39.9,34700.0,29.1676,29.1822,29.1603,29.1603,34700.0
2015-02-18 11:05:00,39.9,39.92,39.89,39.91,16900.0,29.1603,29.1749,29.153,29.1676,16900.0
2015-02-18 11:10:00,39.9,39.91,39.89,39.91,49100.0,29.1603,29.1676,29.153,29.1676,49100.0
2015-02-18 11:15:00,39.91,39.92,39.89,39.9,13100.0,29.1676,29.1749,29.153,29.1603,13100.0
2015-02-18 11:20:00,39.89,39.92,39.89,39.92,94300.0,29.153,29.1749,29.153,29.1749,94300.0
2015-02-18 11:25:00,39.91,39.93,39.9,39.93,176400.0,29.1676,29.1822,29.1603,29.1822,176400.0
2015-02-18 11:30:00,39.93,39.94,39.92,39.94,70200.0,29.1822,29.1895,29.1749,29.1895,70200.0
2015-02-18 11:35:00,39.93,39.93,39.92,39.93,35000.0,29.1822,29.1822,29.1749,29.1822,35000.0
2015-02-18 11:40:00,39.93,39.93,39.9,39.9,9500.0,29.1822,29.1822,29.1603,29.1603,9500.0
2015-02-18 11:45:00,39.91,39.92,39.89,39.9,34200.0,29.1676,29.1749,29.153,29.1603,34200.0
2015-02-18 11:50:00,39.91,39.91,39.88,39.88,31100.0,29.1676,29.1676,29.1457,29.1457,31100.0
2015-02-18 11:55:00,39.88,39.89,39.88,39.89,36700.0,29.1457,29.153,29.1457,29.153,36700.0
2015-02-18 12:00:00,39.89,39.9,39.88,39.9,34500.0,29.153,29.1603,29.1457,29.1603,34500.0
2015-02-18 12:05:00,39.9,39.9,39.88,39.89,53100.0,29.1603,29.1603,29.1457,29.153,53100.0
2015-02-18 12:10:00,39.88,39.89,39.87,39.88,26600.0,29.1457,29.153,29.1384,29.1457,26600.0
2015-02-18 12:15:00,39.88,39.9,39.88,39.9,66900.0,29.1457,29.1603,29.1457,29.1603,66900.0
2015-02-18 12:20:00,39.9,39.9,39.89,39.9,12200.0,29.1603,29.1603,29.153,29.1603,12200.0
2015-02-18 12:25:00,39.89,39.9,39.89,39.9,9200.0,29.153,29.1603,29.153,29.1603,9200.0
2015-02-18 12:30:00,39.9,39.9,39.89,39.9,9600.0,29.1603,29.1603,29.153,29.1603,9600.0
2015-02-18 12:35:00,39.9,39.9,39.87,39.89,38800.0,29.1603,29.1603,29.1384,29.153,38800.0
2015-02-18 12:40:00,39.88,39.88,39.85,39.85,16500.0,29.1457,29.1457,29.1238,29.1238,16500.0
2015-02-18 12:45:00,39.86,39.87,39.85,39.87,31600.0,29.1311,29.1384,29.1238,29.1384,31600.0
2015-02-18 12:50:00,39.86,39.88,39.86,39.87,49500.0,29.1311,29.1457,29.1311,29.1384,49500.0
2015-02-18 12:55:00,39.87,39.87,39.86,39.87,67300.0,29.1384,29.1384,29.1311,29.1384,67300.0
2015-02-18 13:00:00,39.87,39.89,39.87,39.89,39600.0,29.1384,29.153,29.1384,29.153,39600.0
2015-02-18 13:05:00,39.88,39.89,39.87,39.88,77200.0,29.1457,29.153,29.1384,29.1457,77200.0
2015-02-18 13:10:00,39.88,39.89,39.87,39.88,21400.0,29.1457,29.153,29.1384,29.1457,21400.0
2015-02-18 13:15:00,39.88,39.88,39.87,39.87,21400.0,29.1457,29.1457,29.1384,29.1384,21400.0
2015-02-18 13:20:00,39.88,39.88,39.86,39.87,37700.0,29.1457,29.1457,29.1311,29.1384,37700.0
2015-02-18 13:25:00,39.87,39.87,39.86,39.87,11900.0,29.1384,29.1384,29.1311,29.1384,11900.0
2015-02-18 13:30:00,39.87,39.88,39.87,39.88,13600.0,29.1384,29.1457,29.1384,29.1457,13600.0
2015-02-18 13:35:00,39.88,39.88,39.87,39.88,15900.0,29.1457,29.1457,29.1384,29.1457,15900.0
2015-02-18 13:40:00,39.87,39.88,39.87,39.87,14500.0,29.1384,29.1457,29.1384,29.1384,14500.0
2015-02-18 13:45:00,39.88,39.91,39.87,39.89,32300.0,29.1457,29.1676,29.1384,29.153,32300.0
2015-02-18 13:50:00,39.9,39.91,39.88,39.88,25400.0,29.1603,29.1676,29.1457,29.1457,25400.0
2015-02-18 13:55:00,39.89,39.9,39.87,39.88,11700.0,29.153,29.1603,29.1384,29.1457,11700.0
2015-02-18 14:00:00,39.89,40.08,39.88,40.03,162100.0,29.153,29.2918,29.1457,29.2553,162100.0
2015-02-18 14:05:00,40.04,40.13,40.03,40.1,125200.0,29.2626,29.3284,29.2553,29.3065,125200.0
2015-02-18 14:10:00,40.1,40.11,40.06,40.08,145700.0,29.3065,29.3138,29.2772,29.2918,145700.0
2015-02-18 14:15:00,40.08,40.09,40.04,40.04,48400.0,29.2918,29.2992,29.2626,29.2626,48400.0
2015-02-18 14:20:00,40.04,40.05,40.01,40.04,68400.0,29.2626,29.2699,29.2407,29.2626,68400.0
2015-02-18 14:25:00,40.03,40.04,40.01,40.02,36700.0,29.2553,29.2626,29.2407,29.248,36700.0
2015-02-18 14:30:00,40.03,40.04,40.01,40.03,53600.0,29.2553,29.2626,29.2407,29.2553,53600.0
2015-02-18 14:35:00,40.03,40.05,40.02,40.02,31100.0,29.2553,29.2699,29.248,29.248,31100.0
2015-02-18 14:40:00,40.02,40.05,40.01,40.04,59100.0,29.248,29.2699,29.2407,29.2626,59100.0
2015-02-18 14:45:00,40.04,40.05,40.02,40.04,104600.0,29.2626,29.2699,29.248,29.2626,104600.0
2015-02-18 14:50:00,40.03,40.04,40.03,40.03,43200.0,29.2553,29.2626,29.2553,29.2553,43200.0
2015-02-18 14:55:00,40.03,40.03,40.0,40.01,64700.0,29.2553,29.2553,29.2334,29.2407,64700.0
2015-02-18 15:00:00,40.02,40.04,40.01,40.03,24000.0,29.248,29.2626,29.2407,29.2553,24000.0
2015-02-18 15:05:00,40.02,40.07,40.02,40.06,49400.0,29.248,29.2845,29.248,29.2772,49400.0
2015-02-18 15:10:00,40.06,40.06,40.03,40.05,44300.0,29.2772,29.2772,29.2553,29.2699,44300.0
2015-02-18 15:15:00,40.05,40.06,40.03,40.05,180800.0,29.2699,29.2772,29.2553,29.2699,180800.0
2015-02-18 15:20:00,40.06,40.06,40.04,40.05,62900.0,29.2772,29.2772,29.2626,29.2699,62900.0
2015-02-18 15:25:00,40.05,40.06,40.04,40.06,81000.0,29.2699,29.2772,29.2626,29.2772,81000.0
2015-02-18 15:30:00,40.05,40.06,40.04,40.06,31200.0,29.2699,29.2772,29.2626,29.2772,31200.0
2015-02-18 15:35:00,40.06,40.07,40.05,40.06,43800.0,29.2772,29.2845,29.2699,29.2772,43800.0
2015-02-18 15:40:00,40.06,40.07,40.05,40.06,28200.0,29.2772,29.2845,29.2699,29.2772,28200.0
2015-02-18 15:45:00,40.05,40.06,40.03,40.04,24600.0,29.2699,29.2772,29.2553,29.2626,24600.0
2015-02-18 15:50:00,40.04,40.04,40.03,40.03,106500.0,29.2626,29.2626,29.2553,29.2553,106500.0
2015-02-18 15:55:00,40.03,40.04,40.03,40.03,67100.0,29.2553,29.2626,29.2553,29.2553,67100.0
2015-02-19 09:30:00,40.04,40.06,40.02,40.02,95100.0,29.2626,29.2772,29.248,29.248,95100.0
2015-02-19 09:35:00,40.02,40.02,40.0,40.02,17400.0,29.248,29.248,29.2334,29.248,17400.0
2015-02-19 09:40:00,40.01,40.05,40.01,40.04,26500.0,29.2407,29.2699,29.2407,29.2626,26500.0
2015-02-19 09:45:00,40.04,40.04,40.0,40.02,19300.0,29.2626,29.2626,29.2334,29.248,19300.0
2015-02-19 09:50:00,40.02,40.05,40.01,40.04,48000.0,29.248,29.2699,29.2407,29.2626,48000.0
2015-02-19 09:55:00,40.03,40.05,40.03,40.05,7300.0,29.2553,29.2699,29.2553,29.2699,7300.0
2015-02-19 10:00:00,40.05,40.06,40.03,40.06,25000.0,29.2699,29.2772,29.2553,29.2772,25000.0
2015-02-19 10:05:00,40.06,40.08,40.05,40.08,94000.0,29.2772,29.2918,29.2699,29.2918,94000.0
2015-02-19 10:10:00,40.08,40.1,40.06,40.09,64800.0,29.2918,29.3065,29.2772,29.2992,64800.0
2015-02-19 10:15:00,40.09,40.1,40.08,40.1,34900.0,29.2992,29.3065,29.2918,29.3065,34900.0
2015-02-19 10:20:00,40.1,40.12,40.1,40.11,105000.0,29.3065,29.3211,29.3065,29.3138,105000.0
2015-02-19 10:25:00,40.11,40.13,40.1,40.13,37600.0,29.3138,29.3284,29.3065,29.3284,37600.0
2015-02-19 10:30:00,40.12,40.14,40.12,40.14,35900.0,29.3211,29.3357,29.3211,29.3357,35900.0
2015-02-19 10:35:00,40.13,40.17,40.13,40.17,21700.0,29.3284,29.3576,29.3284,29.3576,21700.0
2015-02-19 10:40:00,40.16,40.19,40.15,40.19,53600.0,29.3503,29.3722,29.343,29.3722,53600.0
2015-02-19 10:45:00,40.18,40.19,40.15,40.16,28000.0,29.3649,29.3722,29.343,29.3503,28000.0
2015-02-19 10:50:00,40.16,40.18,40.16,40.17,33800.0,29.3503,29.3649,29.3503,29.3576,33800.0
2015-02-19 10:55:00,40.17,40.18,40.15,40.16,50100.0,29.3576,29.3649,29.343,29.3503,50100.0
2015-02-19 11:00:00,40.17,40.19,40.14,40.14,49400.0,29.3576,29.3722,29.3357,29.3357,49400.0
2015-02-19 11:05:00,40.15,40.15,40.12,40.13,8900.0,29.343,29.343,29.3211,29.3284,8900.0
2015-02-19 11:10:00,40.14,40.15,40.13,40.15,19200.0,29.3357,29.343,29.3284,29.343,19200.0
2015-02-19 11:15:00,40.15,40.17,40.14,40.16,37000.0,29.343,29.3576,29.3357,29.3503,37000.0
2015-02-19 11:20:00,40.17,40.18,40.16,40.18,10000.0,29.3576,29.3649,29.3503,29.3649,10000.0
2015-02-19 11:25:00,40.18,40.19,40.16,40.16,25000.0,29.3649,29.3722,29.3503,29.3503,25000.0
2015-02-19 11:30:00,40.16,40.19,40.16,40.18,24800.0,29.3503,29.3722,29.3503,29.3649,24800.0
2015-02-19 11:35:00,40.19,40.19,40.17,40.18,13500.0,29.3722,29.3722,29.3576,29.3649,13500.0
2015-02-19 11:40:00,40.18,40.19,40.17,40.18,14200.0,29.3649,29.3722,29.3576,29.3649,14200.0
2015-02-19 11:45:00,40.18,40.19,40.17,40.19,20500.0,29.3649,29.3722,29.3576,29.3722,20500.0
2015-02-19 11:50:00,40.19,40.19,40.17,40.18,16000.0,29.3722,29.3722,29.3576,29.3649,16000.0
2015-02-19 11:55:00,40.18,40.19,40.17,40.18,14100.0,29.3649,29.3722,29.3576,29.3649,14100.0
2015-02-19 12:00:00,40.18,40.18,40.15,40.15,17200.0,29.3649,29.3649,29.343,29.343,17200.0
2015-02-19 12:05:00,40.15,40.15,40.13,40.13,53100.0,29.343,29.343,29.3284,29.3284,53100.0
2015-02-19 12:10:00,40.13,40.13,40.11,40.12,30800.0,29.3284,29.3284,29.3138,29.3211,30800.0
2015-02-19 12:15:00,40.11,40.12,40.1,40.12,10900.0,29.3138,29.3211,29.3065,29.3211,10900.0
2015-02-19 12:20:00,40.12,40.12,40.1,40.11,126900.0,29.3211,29.3211,29.3065,29.3138,126900.0
2015-02-19 12:25:00,40.1,40.1,40.08,40.08,23400.0,29.3065,29.3065,29.2918,29.2918,23400.0
2015-02-19 12:30:00,40.08,40.08,40.04,40.05,46100.0,29.2918,29.2918,29.2626,29.2699,46100.0
2015-02-19 12:35:00,40.05,40.05,40.01,40.04,106900.0,29.2699,29.2699,29.2407,29.2626,106900.0
2015-02-19 12:40:00,40.03,40.05,40.03,40.05,12300.0,29.2553,29.2699,29.2553,29.2699,12300.0
2015-02-19 12:45:00,40.04,40.05,40.04,40.05,19300.0,29.2626,29.2699,29.2626,29.2699,19300.0
2015-02-19 12:50:00,40.05,40.06,40.05,40.06,23700.0,29.2699,29.2772,29.2699,29.2772,23700.0
2015-02-19 12:55:00,40.06,40.07,40.04,40.07,35600.0,29.2772,29.2845,29.2626,29.2845,35600.0
2015-02-19 13:00:00,40.06,40.07,40.04,40.05,51200.0,29.2772,29.2845,29.2626,29.2699,51200.0
2015-02-19 13:05:00,40.04,40.06,40.04,40.06,19900.0,29.2626,29.2772,29.2626,29.2772,19900.0
2015-02-19 13:10:00,40.05,40.07,40.04,40.06,16400.0,29.2699,29.2845,29.2626,29.2772,16400.0
2015-02-19 13:15:00,40.06,40.07,40.04,40.07,18600.0,29.2772,29.2845,29.2626,29.2845,18600.0
2015-02-19 13:20:00,40.07,40.08,40.05,40.05,29800.0,29.2845,29.2918,29.2699,29.2699,29800.0
2015-02-19 13:25:00,40.06,40.07,40.05,40.07,32300.0,29.2772,29.2845,29.2699,29.2845,32300.0
2015-02-19 13:30:00,40.07,40.07,40.06,40.07,8900.0,29.2845,29.2845,29.2772,29.2845,8900.0
2015-02-19 13:35:00,40.07,40.07,40.05,40.06,16400.0,29.2845,29.2845,29.2699,29.2772,16400.0
2015-02-19 13:40:00,40.07,40.07,40.05,40.06,23300.0,29.2845,29.2845,29.2699,29.2772,23300.0
2015-02-19 13:45:00,40.06,40.07,40.05,40.06,35200.0,29.2772,29.2845,29.2699,29.2772,35200.0
2015-02-19 13:50:00,40.06,40.09,40.06,40.09,36700.0,29.2772,29.2992,29.2772,29.2992,36700.0
2015-02-19 13:55:00,40.09,40.1,40.07,40.09,36500.0,29.2992,29.3065,29.2845,29.2992,36500.0
2015-02-19 14:00:00,40.09,40.11,40.08,40.08,15100.0,29.2992,29.3138,29.2918,29.2918,15100.0
2015-02-19 14:05:00,40.09,40.11,40.08,40.1,76200.0,29.2992,29.3138,29.2918,29.3065,76200.0
2015-02-19 14:10:00,40.09,40.1,40.09,40.09,17600.0,29.2992,29.3065,29.2992,29.2992,17600.0
2015-02-19 14:15:00,40.1,40.1,40.09,40.09,29700.0,29.3065,29.3065,29.2992,29.2992,29700.0
2015-02-19 14:20:00,40.09,40.1,40.08,40.08,17900.0,29.2992,29.3065,29.2918,29.2918,17900.0
2015-02-19 14:25:00,40.08,40.08,40.07,40.07,19400.0,29.2918,29.2918,29.2845,29.2845,19400.0
2015-02-19 14:30:00,40.07,40.09,40.07,40.08,57100.0,29.2845,29.2992,29.2845,29.2918,57100.0
2015-02-19 14:35:00,40.08,40.08,40.06,40.07,44700.0,29.2918,29.2918,29.2772,29.2845,44700.0
2015-02-19 14:40:00,40.07,40.08,40.06,40.08,44100.0,29.2845,29.2918,29.2772,29.2918,44100.0
2015-02-19 14:45:00,40.08,40.08,40.07,40.07,21700.0,29.2918,29.2918,29.2845,29.2845,21700.0
2015-02-19 14:50:00,40.07,40.08,40.07,40.08,19100.0,29.2845,29.2918,29.2845,29.2918,19100.0
2015-02-19 14:55:00,40.07,40.08,40.06,40.06,218100.0,29.2845,29.2918,29.2772,29.2772,218100.0
2015-02-19 15:00:00,40.07,40.08,40.06,40.08,23800.0,29.2845,29.2918,29.2772,29.2918,23800.0
2015-02-19 15:05:00,40.08,40.09,40.07,40.08,22000.0,29.2918,29.2992,29.2845,29.2918,22000.0
2015-02-19 15:10:00,40.08,40.09,40.07,40.09,67100.0,29.2918,29.2992,29.2845,29.2992,67100.0
2015-02-19 15:15:00,40.09,40.09,40.06,40.07,29000.0,29.2992,29.2992,29.2772,29.2845,29000.0
2015-02-19 15:20:00,40.06,40.08,40.06,40.08,52200.0,29.2772,29.2918,29.2772,29.2918,52200.0
2015-02-19 15:25:00,40.08,40.08,40.06,40.07,18900.0,29.2918,29.2918,29.2772,29.2845,18900.0
2015-02-19 15:30:00,40.07,40.08,40.06,40.08,68100.0,29.2845,29.2918,29.2772,29.2918,68100.0
2015-02-19 15:35:00,40.07,40.09,40.07,40.08,17500.0,29.2845,29.2992,29.2845,29.2918,17500.0
2015-02-19 15:40:00,40.08,40.08,40.05,40.05,89100.0,29.2918,29.2918,29.2699,29.2699,89100.0
2015-02-19 15:45:00,40.05,40.06,40.04,40.05,21400.0,29.2699,29.2772,29.2626,29.2699,21400.0
2015-02-19 15:50:00,40.05,40.05,40.02,40.02,43300.0,29.2699,29.2699,29.248,29.248,43300.0
2015-02-19 15:55:00,40.02,40.06,40.02,40.06,118700.0,29.248,29.2772,29.248,29.2772,118700.0
2015-02-20 09:30:00,39.99,40.02,39.96,40.0,99300.0,29.2261,29.248,29.2041,29.2334,99300.0
2015-02-20 09:35:00,40.01,40.01,39.98,39.98,21100.0,29.2407,29.2407,29.2188,29.2188,21100.0
2015-02-20 09:40:00,39.98,39.98,39.93,39.97,44700.0,29.2188,29.2188,29.1822,29.2115,44700.0
2015-02-20 09:45:00,39.96,39.97,39.93,39.95,28800.0,29.2041,29.2115,29.1822,29.1968,28800.0
2015-02-20 09:50:00,39.95,39.95,39.92,39.94,11400.0,29.1968,29.1968,29.1749,29.1895,11400.0
2015-02-20 09:55:00,39.94,39.95,39.93,39.94,22500.0,29.1895,29.1968,29.1822,29.1895,22500.0
2015-02-20 10:00:00,39.93,39.93,39.9,39.9,57400.0,29.1822,29.1822,29.1603,29.1603,57400.0
2015-02-20 10:05:00,39.92,39.95,39.92,39.94,77600.0,29.1749,29.1968,29.1749,29.1895,77600.0
2015-02-20 10:10:00,39.95,39.98,39.94,39.97,61300.0,29.1968,29.2188,29.1895,29.2115,61300.0
2015-02-20 10:15:00,39.97,40.0,39.94,39.99,96900.0,29.2115,29.2334,29.1895,29.2261,96900.0
2015-02-20 10:20:00,39.98,40.07,39.98,40.02,56900.0,29.2188,29.2845,29.2188,29.248,56900.0
2015-02-20 10:25:00,40.02,40.05,40.0,40.01,30000.0,29.248,29.2699,29.2334,29.2407,30000.0
2015-02-20 10:30:00,40.0,40.01,39.97,40.0,26700.0,29.2334,29.2407,29.2115,29.2334,26700.0
2015-02-20 10:35:00,40.0,40.06,39.99,40.06,68000.0,29.2334,29.2772,29.2261,29.2772,68000.0
2015-02-20 10:40:00,40.07,40.09,40.04,40.09,62000.0,29.2845,29.2992,29.2626,29.2992,62000.0
2015-02-20 10:45:00,40.09,40.14,40.08,40.11,278400.0,29.2992,29.3357,29.2918,29.3138,278400.0
2015-02-20 10:50:00,40.11,40.12,40.08,40.09,62000.0,29.3138,29.3211,29.2918,29.2992,62000.0
2015-02-20 10:55:00,40.09,40.14,40.09,40.13,110300.0,29.2992,29.3357,29.2992,29.3284,110300.0
2015-02-20 11:00:00,40.13,40.15,40.13,40.14,58600.0,29.3284,29.343,29.3284,29.3357,58600.0
2015-02-20 11:05:00,40.14,40.17,40.13,40.16,26100.0,29.3357,29.3576,29.3284,29.3503,26100.0
2015-02-20 11:10:00,40.15,40.16,40.13,40.13,47500.0,29.343,29.3503,29.3284,29.3284,47500.0
2015-02-20 11:15:00,40.13,40.16,40.13,40.15,16300.0,29.3284,29.3503,29.3284,29.343,16300.0
2015-02-20 11:20:00,40.15,40.19,40.15,40.19,19300.0,29.343,29.3722,29.343,29.3722,19300.0
2015-02-20 11:25:00,40.19,40.2,40.18,40.19,30300.0,29.3722,29.3795,29.3649,29.3722,30300.0
2015-02-20 11:30:00,40.19,40.21,40.19,40.21,47700.0,29.3722,29.3869,29.3722,29.3869,47700.0
2015-02-20 11:35:00,40.2,40.21,40.18,40.19,47800.0,29.3795,29.3869,29.3649,29.3722,47800.0
2015-02-20 11:40:00,40.19,40.2,40.18,40.2,17400.0,29.3722,29.3795,29.3649,29.3795,17400.0
2015-02-20 11:45:00,40.19,40.2,40.16,40.18,26200.0,29.3722,29.3795,29.3503,29.3649,26200.0
2015-02-20 11:50:00,40.19,40.2,40.18,40.19,11700.0,29.3722,29.3795,29.3649,29.3722,11700.0
2015-02-20 11:55:00,40.19,40.21,40.18,40.21,17900.0,29.3722,29.3869,29.3649,29.3869,17900.0
2015-02-20 12:00:00,40.21,40.22,40.19,40.2,34300.0,29.3869,29.3942,29.3722,29.3795,34300.0
2015-02-20 12:05:00,40.2,40.2,40.16,40.16,18400.0,29.3795,29.3795,29.3503,29.3503,18400.0
2015-02-20 12:10:00,40.16,40.18,40.16,40.18,14100.0,29.3503,29.3649,29.3503,29.3649,14100.0
2015-02-20 12:15:00,40.18,40.19,40.17,40.19,9100.0,29.3649,29.3722,29.3576,29.3722,9100.0
2015-02-20 12:20:00,40.19,40.2,40.18,40.19,26800.0,29.3722,29.3795,29.3649,29.3722,26800.0
2015-02-20 12:25:00,40.2,40.2,40.17,40.17,8500.0,29.3795,29.3795,29.3576,29.3576,8500.0
2015-02-20 12:30:00,40.18,40.19,40.14,40.15,1333700.0,29.3649,29.3722,29.3357,29.343,1333700.0
2015-02-20 12:35:00,40.16,40.34,40.16,40.28,327600.0,29.3503,29.4819,29.3503,29.438,327600.0
2015-02-20 12:40:00,40.27,40.35,40.23,40.27,299500.0,29.4307,29.4892,29.4015,29.4307,299500.0
2015-02-20 12:45:00,40.27,40.32,40.27,40.31,127700.0,29.4307,29.4672,29.4307,29.4599,127700.0
2015-02-20 12:50:00,40.31,40.33,40.3,40.33,21500.0,29.4599,29.4746,29.4526,29.4746,21500.0
2015-02-20 12:55:00,40.33,40.34,40.29,40.31,31200.0,29.4746,29.4819,29.4453,29.4599,31200.0
2015-02-20 13:00:00,40.32,40.37,40.31,40.36,50000.0,29.4672,29.5038,29.4599,29.4965,50000.0
2015-02-20 13:05:00,40.36,40.39,40.35,40.38,44100.0,29.4965,29.5184,29.4892,29.5111,44100.0
2015-02-20 13:10:00,40.38,40.41,40.36,40.4,33300.0,29.5111,29.533,29.4965,29.5257,33300.0
2015-02-20 13:15:00,40.4,40.44,40.39,40.42,28800.0,29.5257,29.5549,29.5184,29.5403,28800.0
2015-02-20 13:20:00,40.43,40.46,40.42,40.45,29400.0,29.5476,29.5696,29.5403,29.5623,29400.0
2015-02-20 13:25:00,40.45,40.45,40.4,40.42,23200.0,29.5623,29.5623,29.5257,29.5403,23200.0
2015-02-20 13:30:00,40.42,40.43,40.4,40.43,33700.0,29.5403,29.5476,29.5257,29.5476,33700.0
2015-02-20 13:35:00,40.42,40.44,40.42,40.44,26900.0,29.5403,29.5549,29.5403,29.5549,26900.0
2015-02-20 13:40:00,40.44,40.45,40.43,40.44,27800.0,29.5549,29.5623,29.5476,29.5549,27800.0
2015-02-20 13:45:00,40.44,40.45,40.42,40.43,35300.0,29.5549,29.5623,29.5403,29.5476,35300.0
2015-02-20 13:50:00,40.43,40.45,40.43,40.44,16200.0,29.5476,29.5623,29.5476,29.5549,16200.0
2015-02-20 13:55:00,40.45,40.45,40.43,40.44,18200.0,29.5623,29.5623,29.5476,29.5549,18200.0
2015-02-20 14:00:00,40.45,40.46,40.44,40.44,54300.0,29.5623,29.5696,29.5549,29.5549,54300.0
2015-02-20 14:05:00,40.44,40.47,40.44,40.47,46700.0,29.5549,29.5769,29.5549,29.5769,46700.0
2015-02-20 14:10:00,40.47,40.47,40.45,40.46,57300.0,29.5769,29.5769,29.5623,29.5696,57300.0
2015-02-20 14:15:00,40.45,40.46,40.44,40.45,98700.0,29.5623,29.5696,29.5549,29.5623,98700.0
2015-02-20 14:20:00,40.45,40.48,40.44,40.47,20500.0,29.5623,29.5842,29.5549,29.5769,20500.0
2015-02-20 14:25:00,40.47,40.49,40.47,40.48,32400.0,29.5769,29.5915,29.5769,29.5842,32400.0
2015-02-20 14:30:00,40.48,40.49,40.46,40.47,44600.0,29.5842,29.5915,29.5696,29.5769,44600.0
2015-02-20 14:35:00,40.47,40.5,40.47,40.49,30000.0,29.5769,29.5988,29.5769,29.5915,30000.0
2015-02-20 14:40:00,40.49,40.49,40.46,40.47,16500.0,29.5915,29.5915,29.5696,29.5769,16500.0
2015-02-20 14:45:00,40.48,40.5,40.47,40.49,30100.0,29.5842,29.5988,29.5769,29.5915,30100.0
2015-02-20 14:50:00,40.5,40.52,40.48,40.5,53700.0,29.5988,29.6134,29.5842,29.5988,53700.0
2015-02-20 14:55:00,40.5,40.5,40.47,40.5,48100.0,29.5988,29.5988,29.5769,29.5988,48100.0
2015-02-20 15:00:00,40.51,40.54,40.5,40.53,41400.0,29.6061,29.628,29.5988,29.6207,41400.0
2015-02-20 15:05:00,40.52,40.57,40.51,40.56,44100.0,29.6134,29.65,29.6061,29.6426,44100.0
2015-02-20 15:10:00,40.57,40.57,40.54,40.54,54100.0,29.65,29.65,29.628,29.628,54100.0
2015-02-20 15:15:00,40.54,40.54,40.5,40.51,44200.0,29.628,29.628,29.5988,29.6061,44200.0
2015-02-20 15:20:00,40.51,40.53,40.49,40.53,52700.0,29.6061,29.6207,29.5915,29.6207,52700.0
2015-02-20 15:25:00,40.53,40.53,40.5,40.51,65700.0,29.6207,29.6207,29.5988,29.6061,65700.0
2015-02-20 15:30:00,40.51,40.52,40.5,40.52,89300.0,29.6061,29.6134,29.5988,29.6134,89300.0
2015-02-20 15:35:00,40.52,40.52,40.5,40.5,59200.0,29.6134,29.6134,29.5988,29.5988,59200.0
2015-02-20 15:40:00,40.5,40.51,40.5,40.5,43200.0,29.5988,29.6061,29.5988,29.5988,43200.0
2015-02-20 15:45:00,40.5,40.51,40.48,40.49,69300.0,29.5988,29.6061,29.5842,29.5915,69300.0
2015-02-20 15:50:00,40.48,40.49,40.45,40.47,108600.0,29.5842,29.5915,29.5623,29.5769,108600.0
2015-02-20 15:55:00,40.47,40.49,40.46,40.48,131500.0,29.5769,29.5915,29.5696,29.5842,131500.0
2015-02-23 09:30:00,40.26,40.26,40.18,40.18,159400.0,29.4234,29.4234,29.3649,29.3649,159400.0
2015-02-23 09:35:00,40.19,40.23,40.18,40.22,40900.0,29.3722,29.4015,29.3649,29.3942,40900.0
2015-02-23 09:40:00,40.21,40.22,40.2,40.22,14000.0,29.3869,29.3942,29.3795,29.3942,14000.0
2015-02-23 09:45:00,40.22,40.22,40.21,40.22,10900.0,29.3942,29.3942,29.3869,29.3942,10900.0
2015-02-23 09:50:00,40.22,40.23,40.2,40.23,42600.0,29.3942,29.4015,29.3795,29.4015,42600.0
2015-02-23 09:55:00,40.22,40.26,40.22,40.25,44800.0,29.3942,29.4234,29.3942,29.4161,44800.0
2015-02-23 10:00:00,40.25,40.27,40.24,40.25,65100.0,29.4161,29.4307,29.4088,29.4161,65100.0
2015-02-23 10:05:00,40.25,40.26,40.23,40.23,188200.0,29.4161,29.4234,29.4015,29.4015,188200.0
2015-02-23 10:10:00,40.23,40.24,40.22,40.23,35700.0,29.4015,29.4088,29.3942,29.4015,35700.0
2015-02-23 10:15:00,40.23,40.23,40.19,40.21,66500.0,29.4015,29.4015,29.3722,29.3869,66500.0
2015-02-23 10:20:00,40.21,40.24,40.19,40.23,52300.0,29.3869,29.4088,29.3722,29.4015,52300.0
2015-02-23 10:25:00,40.23,40.25,40.22,40.23,33600.0,29.4015,29.4161,29.3942,29.4015,33600.0
2015-02-23 10:30:00,40.23,40.24,40.23,40.24,33100.0,29.4015,29.4088,29.4015,29.4088,33100.0
2015-02-23 10:35:00,40.23,40.24,40.23,40.24,53200.0,29.4015,29.4088,29.4015,29.4088,53200.0
2015-02-23 10:40:00,40.23,40.24,40.23,40.23,59500.0,29.4015,29.4088,29.4015,29.4015,59500.0
2015-02-23 10:45:00,40.23,40.23,40.21,40.22,20800.0,29.4015,29.4015,29.3869,29.3942,20800.0
2015-02-23 10:50:00,40.21,40.23,40.21,40.22,21000.0,29.3869,29.4015,29.3869,29.3942,21000.0
2015-02-23 10:55:00,40.23,40.27,40.22,40.27,13600.0,29.4015,29.4307,29.3942,29.4307,13600.0
2015-02-23 11:00:00,40.26,40.29,40.26,40.27,50500.0,29.4234,29.4453,29.4234,29.4307,50500.0
2015-02-23 11:05:00,40.27,40.28,40.25,40.27,51800.0,29.4307,29.438,29.4161,29.4307,51800.0
2015-02-23 11:10:00,40.27,40.27,40.25,40.26,17100.0,29.4307,29.4307,29.4161,29.4234,17100.0
2015-02-23 11:15:00,40.26,40.29,40.25,40.28,17400.0,29.4234,29.4453,29.4161,29.438,17400.0
2015-02-23 11:20:00,40.28,40.31,40.28,40.31,18100.0,29.438,29.4599,29.438,29.4599,18100.0
2015-02-23 11:25:00,40.3,40.32,40.3,40.32,30300.0,29.4526,29.4672,29.4526,29.4672,30300.0
2015-02-23 11:30:00,40.32,40.35,40.32,40.33,52000.0,29.4672,29.4892,29.4672,29.4746,52000.0
2015-02-23 11:35:00,40.33,40.34,40.31,40.31,49600.0,29.4746,29.4819,29.4599,29.4599,49600.0
2015-02-23 11:40:00,40.32,40.32,40.3,40.31,13800.0,29.4672,29.4672,29.4526,29.4599,13800.0
2015-02-23 11:45:00,40.3,40.33,40.3,40.33,62700.0,29.4526,29.4746,29.4526,29.4746,62700.0
2015-02-23 11:50:00,40.33,40.33,40.31,40.32,29600.0,29.4746,29.4746,29.4599,29.4672,29600.0
2015-02-23 11:55:00,40.31,40.33,40.31,40.31,9100.0,29.4599,29.4746,29.4599,29.4599,9100.0
2015-02-23 12:00:00,40.32,40.32,40.3,40.32,15200.0,29.4672,29.4672,29.4526,29.4672,15200.0
2015-02-23 12:05:00,40.32,40.32,40.29,40.3,18700.0,29.4672,29.4672,29.4453,29.4526,18700.0
2015-02-23 12:10:00,40.29,40.3,40.28,40.29,11100.0,29.4453,29.4526,29.438,29.4453,11100.0
2015-02-23 12:15:00,40.29,40.29,40.27,40.27,8600.0,29.4453,29.4453,29.4307,29.4307,8600.0
2015-02-23 12:20:00,40.28,40.29,40.27,40.28,35100.0,29.438,29.4453,29.4307,29.438,35100.0
2015-02-23 12:25:00,40.28,40.29,40.26,40.27,26400.0,29.438,29.4453,29.4234,29.4307,26400.0
2015-02-23 12:30:00,40.27,40.28,40.26,40.28,10800.0,29.4307,29.438,29.4234,29.438,10800.0
2015-02-23 12:35:00,40.27,40.28,40.25,40.25,30100.0,29.4307,29.438,29.4161,29.4161,30100.0
2015-02-23 12:40:00,40.26,40.27,40.25,40.26,57100.0,29.4234,29.4307,29.4161,29.4234,57100.0
2015-02-23 12:45:00,40.25,40.26,40.23,40.23,48700.0,29.4161,29.4234,29.4015,29.4015,48700.0
2015-02-23 12:50:00,40.23,40.24,40.22,40.23,69800.0,29.4015,29.4088,29.3942,29.4015,69800.0
2015-02-23 12:55:00,40.24,40.25,40.23,40.24,54500.0,29.4088,29.4161,29.4015,29.4088,54500.0
2015-02-23 13:00:00,40.25,40.25,40.24,40.25,23900.0,29.4161,29.4161,29.4088,29.4161,23900.0
2015-02-23 13:05:00,40.25,40.25,40.24,40.25,21600.0,29.4161,29.4161,29.4088,29.4161,21600.0
2015-02-23 13:10:00,40.25,40.26,40.24,40.26,56800.0,29.4161,29.4234,29.4088,29.4234,56800.0
2015-02-23 13:15:00,40.26,40.26,40.25,40.26,52400.0,29.4234,29.4234,29.4161,29.4234,52400.0
2015-02-23 13:20:00,40.26,40.28,40.25,40.28,18200.0,29.4234,29.438,29.4161,29.438,18200.0
2015-02-23 13:25:00,40.27,40.28,40.27,40.27,28200.0,29.4307,29.438,29.4307,29.4307,28200.0
2015-02-23 13:30:00,40.27,40.32,40.27,40.29,160800.0,29.4307,29.4672,29.4307,29.4453,160800.0
2015-02-23 13:35:00,40.3,40.31,40.3,40.3,23400.0,29.4526,29.4599,29.4526,29.4526,23400.0
2015-02-23 13:40:00,40.31,40.33,40.3,40.32,45700.0,29.4599,29.4746,29.4526,29.4672,45700.0
2015-02-23 13:45:00,40.32,40.33,40.3,40.31,34300.0,29.4672,29.4746,29.4526,29.4599,34300.0
2015-02-23 13:50:00,40.3,40.32,40.3,40.31,35400.0,29.4526,29.4672,29.4526,29.4599,35400.0
2015-02-23 13:55:00,40.31,40.31,40.3,40.3,28100.0,29.4599,29.4599,29.4526,29.4526,28100.0
2015-02-23 14:00:00,40.3,40.31,40.28,40.29,63200.0,29.4526,29.4599,29.438,29.4453,63200.0
2015-02-23 14:05:00,40.29,40.31,40.28,40.3,111100.0,29.4453,29.4599,29.438,29.4526,111100.0
2015-02-23 14:10:00,40.3,40.31,40.29,40.29,78500.0,29.4526,29.4599,29.4453,29.4453,78500.0
2015-02-23 14:15:00,40.29,40.31,40.29,40.3,34100.0,29.4453,29.4599,29.4453,29.4526,34100.0
2015-02-23 14:20:00,40.3,40.31,40.3,40.31,28000.0,29.4526,29.4599,29.4526,29.4599,28000.0
2015-02-23 14:25:00,40.3,40.31,40.29,40.3,164000.0,29.4526,29.4599,29.4453,29.4526,164000.0
2015-02-23 14:30:00,40.3,40.3,40.26,40.26,31400.0,29.4526,29.4526,29.4234,29.4234,31400.0
2015-02-23 14:35:00,40.27,40.27,40.26,40.26,21000.0,29.4307,29.4307,29.4234,29.4234,21000.0
2015-02-23 14:40:00,40.26,40.26,40.24,40.25,230400.0,29.4234,29.4234,29.4088,29.4161,230400.0
2015-02-23 14:45:00,40.25,40.26,40.25,40.25,305900.0,29.4161,29.4234,29.4161,29.4161,305900.0
2015-02-23 14:50:00,40.26,40.26,40.24,40.24,95800.0,29.4234,29.4234,29.4088,29.4088,95800.0
2015-02-23 14:55:00,40.25,40.27,40.24,40.26,79700.0,29.4161,29.4307,29.4088,29.4234,79700.0
2015-02-23 15:00:00,40.26,40.26,40.25,40.25,20900.0,29.4234,29.4234,29.4161,29.4161,20900.0
2015-02-23 15:05:00,40.26,40.26,40.23,40.23,42400.0,29.4234,29.4234,29.4015,29.4015,42400.0
2015-02-23 15:10:00,40.23,40.25,40.23,40.24,42800.0,29.4015,29.4161,29.4015,29.4088,42800.0
2015-02-23 15:15:00,40.25,40.25,40.24,40.25,44600.0,29.4161,29.4161,29.4088,29.4161,44600.0
2015-02-23 15:20:00,40.25,40.26,40.24,40.25,76600.0,29.4161,29.4234,29.4088,29.4161,76600.0
2015-02-23 15:25:00,40.25,40.26,40.24,40.26,34300.0,29.4161,29.4234,29.4088,29.4234,34300.0
2015-02-23 15:30:00,40.25,40.26,40.25,40.26,77000.0,29.4161,29.4234,29.4161,29.4234,77000.0
2015-02-23 15:35:00,40.26,40.27,40.25,40.27,67500.0,29.4234,29.4307,29.4161,29.4307,67500.0
2015-02-23 15:40:00,40.27,40.29,40.26,40.29,68800.0,29.4307,29.4453,29.4234,29.4453,68800.0
2015-02-23 15:45:00,40.28,40.3,40.28,40.29,94500.0,29.438,29.4526,29.438,29.4453,94500.0
2015-02-23 15:50:00,40.29,40.3,40.28,40.3,29200.0,29.4453,29.4526,29.438,29.4526,29200.0
2015-02-23 15:55:00,40.29,40.3,40.27,40.3,178000.0,29.4453,29.4526,29.4307,29.4526,178000.0
2015-02-24 09:30:00,40.31,40.31,40.28,40.29,161400.0,29.4599,29.4599,29.438,29.4453,161400.0
2015-02-24 09:35:00,40.28,40.29,40.27,40.28,51700.0,29.438,29.4453,29.4307,29.438,51700.0
2015-02-24 09:40:00,40.27,40.3,40.26,40.3,18400.0,29.4307,29.4526,29.4234,29.4526,18400.0
2015-02-24 09:45:00,40.3,40.32,40.29,40.3,28300.0,29.4526,29.4672,29.4453,29.4526,28300.0
2015-02-24 09:50:00,40.3,40.32,40.29,40.31,25900.0,29.4526,29.4672,29.4453,29.4599,25900.0
2015-02-24 09:55:00,40.3,40.31,40.29,40.29,75100.0,29.4526,29.4599,29.4453,29.4453,75100.0
2015-02-24 10:00:00,40.29,40.3,40.2,40.26,259200.0,29.4453,29.4526,29.3795,29.4234,259200.0
2015-02-24 10:05:00,40.26,40.32,40.23,40.31,174500.0,29.4234,29.4672,29.4015,29.4599,174500.0
2015-02-24 10:10:00,40.3,40.35,40.29,40.34,20100.0,29.4526,29.4892,29.4453,29.4819,20100.0
2015-02-24 10:15:00,40.33,40.39,40.33,40.35,36100.0,29.4746,29.5184,29.4746,29.4892,36100.0
2015-02-24 10:20:00,40.36,40.42,40.35,40.4,75200.0,29.4965,29.5403,29.4892,29.5257,75200.0
2015-02-24 10:25:00,40.41,40.42,40.39,40.4,45100.0,29.533,29.5403,29.5184,29.5257,45100.0
2015-02-24 10:30:00,40.41,40.45,40.41,40.45,25200.0,29.533,29.5623,29.533,29.5623,25200.0
2015-02-24 10:35:00,40.45,40.48,40.44,40.46,20400.0,29.5623,29.5842,29.5549,29.5696,20400.0
2015-02-24 10:40:00,40.45,40.5,40.44,40.5,40400.0,29.5623,29.5988,29.5549,29.5988,40400.0
2015-02-24 10:45:00,40.49,40.52,40.48,40.48,38700.0,29.5915,29.6134,29.5842,29.5842,38700.0
2015-02-24 10:50:00,40.48,40.5,40.46,40.48,34400.0,29.5842,29.5988,29.5696,29.5842,34400.0
2015-02-24 10:55:00,40.49,40.51,40.48,40.51,25900.0,29.5915,29.6061,29.5842,29.6061,25900.0
2015-02-24 11:00:00,40.51,40.53,40.5,40.53,18800.0,29.6061,29.6207,29.5988,29.6207,18800.0
2015-02-24 11:05:00,40.53,40.57,40.51,40.57,163600.0,29.6207,29.65,29.6061,29.65,163600.0
2015-02-24 11:10:00,40.57,40.58,40.56,40.57,16400.0,29.65,29.6573,29.6426,29.65,16400.0
2015-02-24 11:15:00,40.57,40.58,40.54,40.55,36600.0,29.65,29.6573,29.628,29.6353,36600.0
2015-02-24 11:20:00,40.55,40.55,40.53,40.53,19100.0,29.6353,29.6353,29.6207,29.6207,19100.0
2015-02-24 11:25:00,40.54,40.55,40.52,40.52,39400.0,29.628,29.6353,29.6134,29.6134,39400.0
2015-02-24 11:30:00,40.53,40.53,40.49,40.51,98400.0,29.6207,29.6207,29.5915,29.6061,98400.0
2015-02-24 11:35:00,40.51,40.51,40.46,40.48,35500.0,29.6061,29.6061,29.5696,29.5842,35500.0
2015-02-24 11:40:00,40.48,40.5,40.48,40.5,15400.0,29.5842,29.5988,29.5842,29.5988,15400.0
2015-02-24 11:45:00,40.5,40.5,40.48,40.48,25200.0,29.5988,29.5988,29.5842,29.5842,25200.0
2015-02-24 11:50:00,40.48,40.49,40.47,40.48,46700.0,29.5842,29.5915,29.5769,29.5842,46700.0
2015-02-24 11:55:00,40.48,40.48,40.43,40.43,24700.0,29.5842,29.5842,29.5476,29.5476,24700.0
2015-02-24 12:00:00,40.43,40.45,40.42,40.45,37900.0,29.5476,29.5623,29.5403,29.5623,37900.0
2015-02-24 12:05:00,40.45,40.48,40.44,40.48,19800.0,29.5623,29.5842,29.5549,29.5842,19800.0
2015-02-24 12:10:00,40.47,40.48,40.45,40.48,33200.0,29.5769,29.5842,29.5623,29.5842,33200.0
2015-02-24 12:15:00,40.47,40.49,40.45,40.46,43200.0,29.5769,29.5915,29.5623,29.5696,43200.0
2015-02-24 12:20:00,40.46,40.49,40.46,40.48,201700.0,29.5696,29.5915,29.5696,29.5842,201700.0
2015-02-24 12:25:00,40.49,40.49,40.45,40.46,110300.0,29.5915,29.5915,29.5623,29.5696,110300.0
2015-02-24 12:30:00,40.46,40.48,40.43,40.45,48000.0,29.5696,29.5842,29.5476,29.5623,48000.0
2015-02-24 12:35:00,40.45,40.47,40.44,40.46,84300.0,29.5623,29.5769,29.5549,29.5696,84300.0
2015-02-24 12:40:00,40.46,40.48,40.45,40.47,17100.0,29.5696,29.5842,29.5623,29.5769,17100.0
2015-02-24 12:45:00,40.47,40.49,40.46,40.49,105400.0,29.5769,29.5915,29.5696,29.5915,105400.0
2015-02-24 12:50:00,40.49,40.5,40.49,40.5,12900.0,29.5915,29.5988,29.5915,29.5988,12900.0
2015-02-24 12:55:00,40.5,40.52,40.49,40.51,52700.0,29.5988,29.6134,29.5915,29.6061,52700.0
2015-02-24 13:00:00,40.51,40.51,40.49,40.51,34300.0,29.6061,29.6061,29.5915,29.6061,34300.0
2015-02-24 13:05:00,40.51,40.51,40.48,40.49,44000.0,29.6061,29.6061,29.5842,29.5915,44000.0
2015-02-24 13:10:00,40.49,40.5,40.48,40.49,17300.0,29.5915,29.5988,29.5842,29.5915,17300.0
2015-02-24 13:15:00,40.48,40.49,40.48,40.49,16800.0,29.5842,29.5915,29.5842,29.5915,16800.0
2015-02-24 13:20:00,40.49,40.49,40.47,40.47,15300.0,29.5915,29.5915,29.5769,29.5769,15300.0
2015-02-24 13:25:00,40.48,40.49,40.47,40.49,14500.0,29.5842,29.5915,29.5769,29.5915,14500.0
2015-02-24 13:30:00,40.49,40.52,40.49,40.52,65200.0,29.5915,29.6134,29.5915,29.6134,65200.0
2015-02-24 13:35:00,40.52,40.52,40.51,40.52,23200.0,29.6134,29.6134,29.6061,29.6134,23200.0
2015-02-24 13:40:00,40.51,40.51,40.5,40.51,18900.0,29.6061,29.6061,29.5988,29.6061,18900.0
2015-02-24 13:45:00,40.52,40.52,40.49,40.51,13000.0,29.6134,29.6134,29.5915,29.6061,13000.0
2015-02-24 13:50:00,40.51,40.52,40.5,40.52,32400.0,29.6061,29.6134,29.5988,29.6134,32400.0
2015-02-24 13:55:00,40.52,40.53,40.51,40.53,11300.0,29.6134,29.6207,29.6061,29.6207,11300.0
2015-02-24 14:00:00,40.53,40.54,40.53,40.54,58200.0,29.6207,29.628,29.6207,29.628,58200.0
2015-02-24 14:05:00,40.53,40.55,40.52,40.52,98600.0,29.6207,29.6353,29.6134,29.6134,98600.0
2015-02-24 14:10:00,40.52,40.53,40.52,40.53,33900.0,29.6134,29.6207,29.6134,29.6207,33900.0
2015-02-24 14:15:00,40.53,40.53,40.52,40.52,47900.0,29.6207,29.6207,29.6134,29.6134,47900.0
2015-02-24 14:20:00,40.53,40.54,40.52,40.54,23900.0,29.6207,29.628,29.6134,29.628,23900.0
2015-02-24 14:25:00,40.54,40.55,40.53,40.53,23600.0,29.628,29.6353,29.6207,29.6207,23600.0
2015-02-24 14:30:00,40.52,40.54,40.51,40.51,59600.0,29.6134,29.628,29.6061,29.6061,59600.0
2015-02-24 14:35:00,40.52,40.53,40.51,40.53,42400.0,29.6134,29.6207,29.6061,29.6207,42400.0
2015-02-24 14:40:00,40.53,40.54,40.52,40.54,16000.0,29.6207,29.628,29.6134,29.628,16000.0
2015-02-24 14:45:00,40.54,40.54,40.52,40.52,8200.0,29.628,29.628,29.6134,29.6134,8200.0
2015-02-24 14:50:00,40.52,40.54,40.52,40.54,96800.0,29.6134,29.628,29.6134,29.628,96800.0
2015-02-24 14:55:00,40.53,40.54,40.52,40.54,40500.0,29.6207,29.628,29.6134,29.628,40500.0
2015-02-24 15:00:00,40.54,40.54,40.52,40.53,39300.0,29.628,29.628,29.6134,29.6207,39300.0
2015-02-24 15:05:00,40.53,40.54,40.52,40.53,14500.0,29.6207,29.628,29.6134,29.6207,14500.0
2015-02-24 15:10:00,40.53,40.55,40.53,40.55,54000.0,29.6207,29.6353,29.6207,29.6353,54000.0
2015-02-24 15:15:00,40.54,40.56,40.54,40.56,28000.0,29.628,29.6426,29.628,29.6426,28000.0
2015-02-24 15:20:00,40.56,40.57,40.56,40.57,24900.0,29.6426,29.65,29.6426,29.65,24900.0
2015-02-24 15:25:00,40.57,40.58,40.56,40.58,22900.0,29.65,29.6573,29.6426,29.6573,22900.0
2015-02-24 15:30:00,40.58,40.58,40.56,40.57,10300.0,29.6573,29.6573,29.6426,29.65,10300.0
2015-02-24 15:35:00,40.57,40.57,40.56,40.56,36500.0,29.65,29.65,29.6426,29.6426,36500.0
2015-02-24 15:40:00,40.57,40.58,40.56,40.57,30900.0,29.65,29.6573,29.6426,29.65,30900.0
2015-02-24 15:45:00,40.57,40.57,40.54,40.55,32300.0,29.65,29.65,29.628,29.6353,32300.0
2015-02-24 15:50:00,40.55,40.55,40.52,40.52,41800.0,29.6353,29.6353,29.6134,29.6134,41800.0
2015-02-24 15:55:00,40.52,40.54,40.52,40.54,55500.0,29.6134,29.628,29.6134,29.628,55500.0
2015-02-25 09:30:00,40.52,40.52,40.48,40.48,309300.0,29.6134,29.6134,29.5842,29.5842,309300.0
2015-02-25 09:35:00,40.49,40.49,40.47,40.49,34900.0,29.5915,29.5915,29.5769,29.5915,34900.0
2015-02-25 09:40:00,40.48,40.49,40.45,40.46,108300.0,29.5842,29.5915,29.5623,29.5696,108300.0
2015-02-25 09:45:00,40.46,40.46,40.44,40.46,11600.0,29.5696,29.5696,29.5549,29.5696,11600.0
2015-02-25 09:50:00,40.45,40.46,40.43,40.44,33600.0,29.5623,29.5696,29.5476,29.5549,33600.0
2015-02-25 09:55:00,40.44,40.45,40.43,40.45,23300.0,29.5549,29.5623,29.5476,29.5623,23300.0
2015-02-25 10:00:00,40.46,40.48,40.45,40.47,22400.0,29.5696,29.5842,29.5623,29.5769,22400.0
2015-02-25 10:05:00,40.47,40.51,40.45,40.5,108100.0,29.5769,29.6061,29.5623,29.5988,108100.0
2015-02-25 10:10:00,40.5,40.5,40.48,40.5,32500.0,29.5988,29.5988,29.5842,29.5988,32500.0
2015-02-25 10:15:00,40.49,40.5,40.46,40.47,41100.0,29.5915,29.5988,29.5696,29.5769,41100.0
2015-02-25 10:20:00,40.47,40.47,40.45,40.46,41900.0,29.5769,29.5769,29.5623,29.5696,41900.0
2015-02-25 10:25:00,40.46,40.46,40.44,40.45,61800.0,29.5696,29.5696,29.5549,29.5623,61800.0
2015-02-25 10:30:00,40.45,40.48,40.44,40.47,60300.0,29.5623,29.5842,29.5549,29.5769,60300.0
2015-02-25 10:35:00,40.48,40.49,40.47,40.49,42100.0,29.5842,29.5915,29.5769,29.5915,42100.0
2015-02-25 10:40:00,40.5,40.52,40.49,40.51,60000.0,29.5988,29.6134,29.5915,29.6061,60000.0
2015-02-25 10:45:00,40.52,40.52,40.49,40.5,84500.0,29.6134,29.6134,29.5915,29.5988,84500.0
2015-02-25 10:50:00,40.5,40.5,40.48,40.49,88600.0,29.5988,29.5988,29.5842,29.5915,88600.0
2015-02-25 10:55:00,40.49,40.5,40.48,40.49,46800.0,29.5915,29.5988,29.5842,29.5915,46800.0
2015-02-25 11:00:00,40.49,40.5,40.48,40.5,71400.0,29.5915,29.5988,29.5842,29.5988,71400.0
2015-02-25 11:05:00,40.49,40.5,40.48,40.49,31200.0,29.5915,29.5988,29.5842,29.5915,31200.0
2015-02-25 11:10:00,40.48,40.51,40.48,40.51,42500.0,29.5842,29.6061,29.5842,29.6061,42500.0
2015-02-25 11:15:00,40.5,40.52,40.48,40.51,100800.0,29.5988,29.6134,29.5842,29.6061,100800.0
2015-02-25 11:20:00,40.52,40.54,40.51,40.53,23700.0,29.6134,29.628,29.6061,29.6207,23700.0
2015-02-25 11:25:00,40.54,40.54,40.52,40.52,27600.0,29.628,29.628,29.6134,29.6134,27600.0
2015-02-25 11:30:00,40.52,40.53,40.51,40.53,22500.0,29.6134,29.6207,29.6061,29.6207,22500.0
2015-02-25 11:35:00,40.53,40.54,40.51,40.53,23500.0,29.6207,29.628,29.6061,29.6207,23500.0
2015-02-25 11:40:00,40.52,40.53,40.51,40.52,257000.0,29.6134,29.6207,29.6061,29.6134,257000.0
2015-02-25 11:45:00,40.52,40.54,40.52,40.53,26100.0,29.6134,29.628,29.6134,29.6207,26100.0
2015-02-25 11:50:00,40.52,40.55,40.52,40.55,31300.0,29.6134,29.6353,29.6134,29.6353,31300.0
2015-02-25 11:55:00,40.55,40.55,40.53,40.54,9200.0,29.6353,29.6353,29.6207,29.628,9200.0
2015-02-25 12:00:00,40.54,40.54,40.52,40.53,18600.0,29.628,29.628,29.6134,29.6207,18600.0
2015-02-25 12:05:00,40.53,40.53,40.51,40.51,19900.0,29.6207,29.6207,29.6061,29.6061,19900.0
2015-02-25 12:10:00,40.52,40.53,40.51,40.53,11100.0,29.6134,29.6207,29.6061,29.6207,11100.0
2015-02-25 12:15:00,40.53,40.53,40.52,40.53,10100.0,29.6207,29.6207,29.6134,29.6207,10100.0
2015-02-25 12:20:00,40.53,40.53,40.51,40.52,16500.0,29.6207,29.6207,29.6061,29.6134,16500.0
2015-02-25 12:25:00,40.52,40.53,40.51,40.52,14500.0,29.6134,29.6207,29.6061,29.6134,14500.0
2015-02-25 12:30:00,40.52,40.53,40.51,40.53,13400.0,29.6134,29.6207,29.6061,29.6207,13400.0
2015-02-25 12:35:00,40.53,40.53,40.51,40.52,17200.0,29.6207,29.6207,29.6061,29.6134,17200.0
2015-02-25 12:40:00,40.52,40.54,40.51,40.54,72300.0,29.6134,29.628,29.6061,29.628,72300.0
2015-02-25 12:45:00,40.53,40.55,40.52,40.55,29300.0,29.6207,29.6353,29.6134,29.6353,29300.0
2015-02-25 12:50:00,40.55,40.55,40.54,40.55,15200.0,29.6353,29.6353,29.628,29.6353,15200.0
2015-02-25 12:55:00,40.55,40.56,40.54,40.55,27200.0,29.6353,29.6426,29.628,29.6353,27200.0
2015-02-25 13:00:00,40.55,40.56,40.55,40.56,15100.0,29.6353,29.6426,29.6353,29.6426,15100.0
2015-02-25 13:05:00,40.55,40.56,40.53,40.54,44800.0,29.6353,29.6426,29.6207,29.628,44800.0
2015-02-25 13:10:00,40.54,40.56,40.53,40.56,11000.0,29.628,29.6426,29.6207,29.6426,11000.0
2015-02-25 13:15:00,40.56,40.56,40.55,40.56,47800.0,29.6426,29.6426,29.6353,29.6426,47800.0
2015-02-25 13:20:00,40.56,40.57,40.55,40.55,17500.0,29.6426,29.65,29.6353,29.6353,17500.0
2015-02-25 13:25:00,40.55,40.57,40.55,40.57,15900.0,29.6353,29.65,29.6353,29.65,15900.0
2015-02-25 13:30:00,40.57,40.6,40.57,40.59,23600.0,29.65,29.6719,29.65,29.6646,23600.0
2015-02-25 13:35:00,40.59,40.61,40.59,40.61,19900.0,29.6646,29.6792,29.6646,29.6792,19900.0
2015-02-25 13:40:00,40.61,40.62,40.6,40.61,43300.0,29.6792,29.6865,29.6719,29.6792,43300.0
2015-02-25 13:45:00,40.6,40.61,40.6,40.61,65800.0,29.6719,29.6792,29.6719,29.6792,65800.0
2015-02-25 13:50:00,40.61,40.61,40.58,40.59,38000.0,29.6792,29.6792,29.6573,29.6646,38000.0
2015-02-25 13:55:00,40.6,40.61,40.59,40.61,16900.0,29.6719,29.6792,29.6646,29.6792,16900.0
2015-02-25 14:00:00,40.61,40.61,40.6,40.61,15000.0,29.6792,29.6792,29.6719,29.6792,15000.0
2015-02-25 14:05:00,40.59,40.6,40.58,40.59,28400.0,29.6646,29.6719,29.6573,29.6646,28400.0
2015-02-25 14:10:00,40.59,40.59,40.58,40.59,13300.0,29.6646,29.6646,29.6573,29.6646,13300.0
2015-02-25 14:15:00,40.59,40.62,40.58,40.61,28000.0,29.6646,29.6865,29.6573,29.6792,28000.0
2015-02-25 14:20:00,40.61,40.61,40.59,40.59,14800.0,29.6792,29.6792,29.6646,29.6646,14800.0
2015-02-25 14:25:00,40.6,40.6,40.58,40.6,34200.0,29.6719,29.6719,29.6573,29.6719,34200.0
2015-02-25 14:30:00,40.59,40.6,40.57,40.58,41100.0,29.6646,29.6719,29.65,29.6573,41100.0
2015-02-25 14:35:00,40.57,40.58,40.54,40.54,47800.0,29.65,29.6573,29.628,29.628,47800.0
2015-02-25 14:40:00,40.54,40.55,40.53,40.54,14000.0,29.628,29.6353,29.6207,29.628,14000.0
2015-02-25 14:45:00,40.54,40.56,40.54,40.55,45000.0,29.628,29.6426,29.628,29.6353,45000.0
2015-02-25 14:50:00,40.55,40.56,40.52,40.55,22500.0,29.6353,29.6426,29.6134,29.6353,22500.0
2015-02-25 14:55:00,40.55,40.56,40.54,40.56,12500.0,29.6353,29.6426,29.628,29.6426,12500.0
2015-02-25 15:00:00,40.55,40.56,40.51,40.52,44900.0,29.6353,29.6426,29.6061,29.6134,44900.0
2015-02-25 15:05:00,40.52,40.54,40.51,40.53,14600.0,29.6134,29.628,29.6061,29.6207,14600.0
2015-02-25 15:10:00,40.52,40.56,40.52,40.55,45200.0,29.6134,29.6426,29.6134,29.6353,45200.0
2015-02-25 15:15:00,40.55,40.56,40.54,40.55,13800.0,29.6353,29.6426,29.628,29.6353,13800.0
2015-02-25 15:20:00,40.55,40.55,40.53,40.54,35100.0,29.6353,29.6353,29.6207,29.628,35100.0
2015-02-25 15:25:00,40.55,40.55,40.52,40.53,33400.0,29.6353,29.6353,29.6134,29.6207,33400.0
2015-02-25 15:30:00,40.52,40.54,40.52,40.54,68100.0,29.6134,29.628,29.6134,29.628,68100.0
2015-02-25 15:35:00,40.54,40.55,40.53,40.54,18500.0,29.628,29.6353,29.6207,29.628,18500.0
2015-02-25 15:40:00,40.54,40.55,40.52,40.54,24400.0,29.628,29.6353,29.6134,29.628,24400.0
2015-02-25 15:45:00,40.54,40.55,40.53,40.55,64000.0,29.628,29.6353,29.6207,29.6353,64000.0
2015-02-25 15:50:00,40.55,40.56,40.54,40.56,22000.0,29.6353,29.6426,29.628,29.6426,22000.0
2015-02-25 15:55:00,40.56,40.57,40.55,40.57,244000.0,29.6426,29.65,29.6353,29.65,244000.0
2015-02-26 09:30:00,40.53,40.53,40.49,40.5,110400.0,29.6207,29.6207,29.5915,29.5988,110400.0
2015-02-26 09:35:00,40.5,40.53,40.5,40.52,49800.0,29.5988,29.6207,29.5988,29.6134,49800.0
2015-02-26 09:40:00,40.52,40.56,40.52,40.55,14800.0,29.6134,29.6426,29.6134,29.6353,14800.0
2015-02-26 09:45:00,40.55,40.56,40.52,40.52,61000.0,29.6353,29.6426,29.6134,29.6134,61000.0
2015-02-26 09:50:00,40.54,40.54,40.51,40.52,59300.0,29.628,29.628,29.6061,29.6134,59300.0
2015-02-26 09:55:00,40.51,40.53,40.48,40.48,15600.0,29.6061,29.6207,29.5842,29.5842,15600.0
2015-02-26 10:00:00,40.49,40.5,40.46,40.48,43000.0,29.5915,29.5988,29.5696,29.5842,43000.0
2015-02-26 10:05:00,40.48,40.5,40.48,40.48,98400.0,29.5842,29.5988,29.5842,29.5842,98400.0
2015-02-26 10:10:00,40.49,40.49,40.45,40.48,59100.0,29.5915,29.5915,29.5623,29.5842,59100.0
2015-02-26 10:15:00,40.48,40.49,40.46,40.47,37600.0,29.5842,29.5915,29.5696,29.5769,37600.0
2015-02-26 10:20:00,40.46,40.5,40.46,40.48,51800.0,29.5696,29.5988,29.5696,29.5842,51800.0
2015-02-26 10:25:00,40.49,40.49,40.47,40.47,21100.0,29.5915,29.5915,29.5769,29.5769,21100.0
2015-02-26 10:30:00,40.47,40.49,40.45,40.49,46000.0,29.5769,29.5915,29.5623,29.5915,46000.0
2015-02-26 10:35:00,40.49,40.52,40.48,40.52,45400.0,29.5915,29.6134,29.5842,29.6134,45400.0
2015-02-26 10:40:00,40.51,40.52,40.5,40.52,30300.0,29.6061,29.6134,29.5988,29.6134,30300.0
2015-02-26 10:45:00,40.52,40.53,40.49,40.49,351900.0,29.6134,29.6207,29.5915,29.5915,351900.0
2015-02-26 10:50:00,40.5,40.51,40.49,40.51,27600.0,29.5988,29.6061,29.5915,29.6061,27600.0
2015-02-26 10:55:00,40.5,40.51,40.48,40.51,67200.0,29.5988,29.6061,29.5842,29.6061,67200.0
2015-02-26 11:00:00,40.51,40.54,40.5,40.54,15300.0,29.6061,29.628,29.5988,29.628,15300.0
2015-02-26 11:05:00,40.54,40.57,40.53,40.56,34700.0,29.628,29.65,29.6207,29.6426,34700.0
2015-02-26 11:10:00,40.57,40.57,40.54,40.56,43000.0,29.65,29.65,29.628,29.6426,43000.0
2015-02-26 11:15:00,40.56,40.57,40.55,40.56,37300.0,29.6426,29.65,29.6353,29.6426,37300.0
2015-02-26 11:20:00,40.55,40.57,40.54,40.54,28700.0,29.6353,29.65,29.628,29.628,28700.0
2015-02-26 11:25:00,40.54,40.55,40.54,40.55,31800.0,29.628,29.6353,29.628,29.6353,31800.0
2015-02-26 11:30:00,40.56,40.56,40.54,40.55,32300.0,29.6426,29.6426,29.628,29.6353,32300.0
2015-02-26 11:35:00,40.56,40.57,40.55,40.56,17500.0,29.6426,29.65,29.6353,29.6426,17500.0
2015-02-26 11:40:00,40.55,40.57,40.55,40.56,50600.0,29.6353,29.65,29.6353,29.6426,50600.0
2015-02-26 11:45:00,40.56,40.56,40.55,40.55,12500.0,29.6426,29.6426,29.6353,29.6353,12500.0
2015-02-26 11:50:00,40.55,40.57,40.54,40.57,18000.0,29.6353,29.65,29.628,29.65,18000.0
2015-02-26 11:55:00,40.57,40.58,40.55,40.56,11600.0,29.65,29.6573,29.6353,29.6426,11600.0
2015-02-26 12:00:00,40.56,40.57,40.55,40.57,10600.0,29.6426,29.65,29.6353,29.65,10600.0
2015-02-26 12:05:00,40.56,40.57,40.54,40.55,30000.0,29.6426,29.65,29.628,29.6353,30000.0
2015-02-26 12:10:00,40.55,40.55,40.52,40.54,43000.0,29.6353,29.6353,29.6134,29.628,43000.0
2015-02-26 12:15:00,40.54,40.54,40.48,40.48,31200.0,29.628,29.628,29.5842,29.5842,31200.0
2015-02-26 12:20:00,40.49,40.5,40.48,40.49,36500.0,29.5915,29.5988,29.5842,29.5915,36500.0
2015-02-26 12:25:00,40.5,40.51,40.49,40.5,44400.0,29.5988,29.6061,29.5915,29.5988,44400.0
2015-02-26 12:30:00,40.5,40.51,40.49,40.5,40600.0,29.5988,29.6061,29.5915,29.5988,40600.0
2015-02-26 12:35:00,40.5,40.52,40.49,40.51,14500.0,29.5988,29.6134,29.5915,29.6061,14500.0
2015-02-26 12:40:00,40.5,40.51,40.48,40.5,10100.0,29.5988,29.6061,29.5842,29.5988,10100.0
2015-02-26 12:45:00,40.5,40.53,40.49,40.51,40300.0,29.5988,29.6207,29.5915,29.6061,40300.0
2015-02-26 12:50:00,40.51,40.52,40.5,40.5,18900.0,29.6061,29.6134,29.5988,29.5988,18900.0
2015-02-26 12:55:00,40.5,40.51,40.5,40.51,19800.0,29.5988,29.6061,29.5988,29.6061,19800.0
2015-02-26 13:00:00,40.51,40.52,40.49,40.51,40300.0,29.6061,29.6134,29.5915,29.6061,40300.0
2015-02-26 13:05:00,40.51,40.51,40.48,40.5,39300.0,29.6061,29.6061,29.5842,29.5988,39300.0
2015-02-26 13:10:00,40.5,40.52,40.49,40.52,37700.0,29.5988,29.6134,29.5915,29.6134,37700.0
2015-02-26 13:15:00,40.52,40.52,40.49,40.5,224300.0,29.6134,29.6134,29.5915,29.5988,224300.0
2015-02-26 13:20:00,40.49,40.49,40.46,40.47,26900.0,29.5915,29.5915,29.5696,29.5769,26900.0
2015-02-26 13:25:00,40.48,40.5,40.47,40.48,22100.0,29.5842,29.5988,29.5769,29.5842,22100.0
2015-02-26 13:30:00,40.48,40.49,40.48,40.49,36900.0,29.5842,29.5915,29.5842,29.5915,36900.0
2015-02-26 13:35:00,40.49,40.49,40.48,40.49,9700.0,29.5915,29.5915,29.5842,29.5915,9700.0
2015-02-26 13:40:00,40.49,40.49,40.48,40.48,13400.0,29.5915,29.5915,29.5842,29.5842,13400.0
2015-02-26 13:45:00,40.48,40.49,40.47,40.47,37000.0,29.5842,29.5915,29.5769,29.5769,37000.0
2015-02-26 13:50:00,40.48,40.49,40.47,40.49,53400.0,29.5842,29.5915,29.5769,29.5915,53400.0
2015-02-26 13:55:00,40.49,40.5,40.48,40.5,20500.0,29.5915,29.5988,29.5842,29.5988,20500.0
2015-02-26 14:00:00,40.5,40.51,40.49,40.5,21800.0,29.5988,29.6061,29.5915,29.5988,21800.0
2015-02-26 14:05:00,40.49,40.5,40.47,40.48,30500.0,29.5915,29.5988,29.5769,29.5842,30500.0
2015-02-26 14:10:00,40.48,40.49,40.46,40.48,36500.0,29.5842,29.5915,29.5696,29.5842,36500.0
2015-02-26 14:15:00,40.48,40.48,40.44,40.45,196400.0,29.5842,29.5842,29.5549,29.5623,196400.0
2015-02-26 14:20:00,40.45,40.46,40.43,40.45,214500.0,29.5623,29.5696,29.5476,29.5623,214500.0
2015-02-26 14:25:00,40.46,40.47,40.44,40.44,110800.0,29.5696,29.5769,29.5549,29.5549,110800.0
2015-02-26 14:30:00,40.45,40.46,40.44,40.44,46300.0,29.5623,29.5696,29.5549,29.5549,46300.0
2015-02-26 14:35:00,40.44,40.45,40.43,40.44,16400.0,29.5549,29.5623,29.5476,29.5549,16400.0
2015-02-26 14:40:00,40.44,40.46,40.43,40.44,54800.0,29.5549,29.5696,29.5476,29.5549,54800.0
2015-02-26 14:45:00,40.44,40.45,40.42,40.43,78700.0,29.5549,29.5623,29.5403,29.5476,78700.0
2015-02-26 14:50:00,40.43,40.44,40.42,40.43,24500.0,29.5476,29.5549,29.5403,29.5476,24500.0
2015-02-26 14:55:00,40.44,40.44,40.42,40.42,29900.0,29.5549,29.5549,29.5403,29.5403,29900.0
2015-02-26 15:00:00,40.42,40.43,40.39,40.4,52300.0,29.5403,29.5476,29.5184,29.5257,52300.0
2015-02-26 15:05:00,40.41,40.42,40.4,40.41,62700.0,29.533,29.5403,29.5257,29.533,62700.0
2015-02-26 15:10:00,40.41,40.44,40.41,40.44,43600.0,29.533,29.5549,29.533,29.5549,43600.0
2015-02-26 15:15:00,40.44,40.46,40.43,40.46,96000.0,29.5549,29.5696,29.5476,29.5696,96000.0
2015-02-26 15:20:00,40.46,40.48,40.45,40.46,58400.0,29.5696,29.5842,29.5623,29.5696,58400.0
2015-02-26 15:25:00,40.46,40.47,40.45,40.47,27800.0,29.5696,29.5769,29.5623,29.5769,27800.0
2015-02-26 15:30:00,40.47,40.47,40.45,40.46,50000.0,29.5769,29.5769,29.5623,29.5696,50000.0
2015-02-26 15:35:00,40.47,40.47,40.45,40.46,34800.0,29.5769,29.5769,29.5623,29.5696,34800.0
2015-02-26 15:40:00,40.46,40.5,40.46,40.5,56500.0,29.5696,29.5988,29.5696,29.5988,56500.0
2015-02-26 15:45:00,40.49,40.5,40.48,40.48,53200.0,29.5915,29.5988,29.5842,29.5842,53200.0
2015-02-26 15:50:00,40.49,40.51,40.48,40.51,38700.0,29.5915,29.6061,29.5842,29.6061,38700.0
2015-02-26 15:55:00,40.51,40.51,40.47,40.48,150200.0,29.6061,29.6061,29.5769,29.5842,150200.0
2015-02-27 09:30:00,40.55,40.56,40.45,40.49,44100.0,29.6353,29.6426,29.5623,29.5915,44100.0
2015-02-27 09:35:00,40.48,40.5,40.48,40.5,17900.0,29.5842,29.5988,29.5842,29.5988,17900.0
2015-02-27 09:40:00,40.51,40.52,40.49,40.5,75800.0,29.6061,29.6134,29.5915,29.5988,75800.0
2015-02-27 09:45:00,40.49,40.49,40.45,40.46,53100.0,29.5915,29.5915,29.5623,29.5696,53100.0
2015-02-27 09:50:00,40.45,40.48,40.45,40.47,22800.0,29.5623,29.5842,29.5623,29.5769,22800.0
2015-02-27 09:55:00,40.47,40.49,40.47,40.49,75000.0,29.5769,29.5915,29.5769,29.5915,75000.0
2015-02-27 10:00:00,40.5,40.53,40.49,40.52,89400.0,29.5988,29.6207,29.5915,29.6134,89400.0
2015-02-27 10:05:00,40.52,40.56,40.51,40.53,116500.0,29.6134,29.6426,29.6061,29.6207,116500.0
2015-02-27 10:10:00,40.52,40.54,40.5,40.5,41700.0,29.6134,29.628,29.5988,29.5988,41700.0
2015-02-27 10:15:00,40.5,40.53,40.5,40.52,10800.0,29.5988,29.6207,29.5988,29.6134,10800.0
2015-02-27 10:20:00,40.52,40.54,40.51,40.53,62100.0,29.6134,29.628,29.6061,29.6207,62100.0
2015-02-27 10:25:00,40.54,40.56,40.53,40.55,31300.0,29.628,29.6426,29.6207,29.6353,31300.0
2015-02-27 10:30:00,40.55,40.58,40.54,40.56,80500.0,29.6353,29.6573,29.628,29.6426,80500.0
2015-02-27 10:35:00,40.56,40.58,40.55,40.57,17400.0,29.6426,29.6573,29.6353,29.65,17400.0
2015-02-27 10:40:00,40.57,40.59,40.56,40.59,15900.0,29.65,29.6646,29.6426,29.6646,15900.0
2015-02-27 10:45:00,40.59,40.6,40.58,40.6,13400.0,29.6646,29.6719,29.6573,29.6719,13400.0
2015-02-27 10:50:00,40.6,40.61,40.59,40.61,10900.0,29.6719,29.6792,29.6646,29.6792,10900.0
2015-02-27 10:55:00,40.61,40.65,40.61,40.63,25100.0,29.6792,29.7084,29.6792,29.6938,25100.0
2015-02-27 11:00:00,40.63,40.63,40.58,40.58,58100.0,29.6938,29.6938,29.6573,29.6573,58100.0
2015-02-27 11:05:00,40.59,40.61,40.58,40.61,51200.0,29.6646,29.6792,29.6573,29.6792,51200.0
2015-02-27 11:10:00,40.6,40.64,40.6,40.63,34300.0,29.6719,29.7011,29.6719,29.6938,34300.0
2015-02-27 11:15:00,40.64,40.64,40.63,40.63,20000.0,29.7011,29.7011,29.6938,29.6938,20000.0
2015-02-27 11:20:00,40.64,40.64,40.6,40.62,91200.0,29.7011,29.7011,29.6719,29.6865,91200.0
2015-02-27 11:25:00,40.62,40.65,40.56,40.57,41500.0,29.6865,29.7084,29.6426,29.65,41500.0
2015-02-27 11:30:00,40.57,40.61,40.56,40.61,410300.0,29.65,29.6792,29.6426,29.6792,410300.0
2015-02-27 11:35:00,40.61,40.62,40.59,40.6,106900.0,29.6792,29.6865,29.6646,29.6719,106900.0
2015-02-27 11:40:00,40.6,40.62,40.59,40.61,49100.0,29.6719,29.6865,29.6646,29.6792,49100.0
2015-02-27 11:45:00,40.61,40.61,40.56,40.58,40700.0,29.6792,29.6792,29.6426,29.6573,40700.0
2015-02-27 11:50:00,40.58,40.58,40.55,40.56,41200.0,29.6573,29.6573,29.6353,29.6426,41200.0
2015-02-27 11:55:00,40.56,40.57,40.55,40.57,14700.0,29.6426,29.65,29.6353,29.65,14700.0
2015-02-27 12:00:00,40.57,40.58,40.56,40.57,30200.0,29.65,29.6573,29.6426,29.65,30200.0
2015-02-27 12:05:00,40.57,40.57,40.55,40.56,18200.0,29.65,29.65,29.6353,29.6426,18200.0
2015-02-27 12:10:00,40.56,40.56,40.54,40.55,38600.0,29.6426,29.6426,29.628,29.6353,38600.0
2015-02-27 12:15:00,40.55,40.57,40.55,40.56,17200.0,29.6353,29.65,29.6353,29.6426,17200.0
2015-02-27 12:20:00,40.55,40.57,40.54,40.57,28400.0,29.6353,29.65,29.628,29.65,28400.0
2015-02-27 12:25:00,40.56,40.57,40.55,40.57,38800.0,29.6426,29.65,29.6353,29.65,38800.0
2015-02-27 12:30:00,40.57,40.57,40.56,40.57,13800.0,29.65,29.65,29.6426,29.65,13800.0
2015-02-27 12:35:00,40.57,40.57,40.56,40.56,5700.0,29.65,29.65,29.6426,29.6426,5700.0
2015-02-27 12:40:00,40.56,40.56,40.55,40.56,15400.0,29.6426,29.6426,29.6353,29.6426,15400.0
2015-02-27 12:45:00,40.56,40.57,40.55,40.57,12700.0,29.6426,29.65,29.6353,29.65,12700.0
2015-02-27 12:50:00,40.56,40.57,40.54,40.56,16100.0,29.6426,29.65,29.628,29.6426,16100.0
2015-02-27 12:55:00,40.57,40.57,40.56,40.57,13400.0,29.65,29.65,29.6426,29.65,13400.0
2015-02-27 13:00:00,40.57,40.57,40.55,40.55,21600.0,29.65,29.65,29.6353,29.6353,21600.0
2015-02-27 13:05:00,40.55,40.57,40.54,40.56,22900.0,29.6353,29.65,29.628,29.6426,22900.0
2015-02-27 13:10:00,40.56,40.58,40.55,40.58,66100.0,29.6426,29.6573,29.6353,29.6573,66100.0
2015-02-27 13:15:00,40.58,40.58,40.55,40.55,44700.0,29.6573,29.6573,29.6353,29.6353,44700.0
2015-02-27 13:20:00,40.55,40.56,40.54,40.54,81700.0,29.6353,29.6426,29.628,29.628,81700.0
2015-02-27 13:25:00,40.55,40.55,40.54,40.55,10500.0,29.6353,29.6353,29.628,29.6353,10500.0
2015-02-27 13:30:00,40.55,40.56,40.54,40.55,69900.0,29.6353,29.6426,29.628,29.6353,69900.0
2015-02-27 13:35:00,40.56,40.56,40.54,40.56,124700.0,29.6426,29.6426,29.628,29.6426,124700.0
2015-02-27 13:40:00,40.55,40.57,40.55,40.57,22300.0,29.6353,29.65,29.6353,29.65,22300.0
2015-02-27 13:45:00,40.57,40.58,40.56,40.58,42100.0,29.65,29.6573,29.6426,29.6573,42100.0
2015-02-27 13:50:00,40.57,40.58,40.54,40.55,292100.0,29.65,29.6573,29.628,29.6353,292100.0
2015-02-27 13:55:00,40.55,40.58,40.54,40.58,184300.0,29.6353,29.6573,29.628,29.6573,184300.0
2015-02-27 14:00:00,40.59,40.59,40.57,40.58,12100.0,29.6646,29.6646,29.65,29.6573,12100.0
2015-02-27 14:05:00,40.58,40.59,40.56,40.58,43800.0,29.6573,29.6646,29.6426,29.6573,43800.0
2015-02-27 14:10:00,40.57,40.58,40.56,40.57,170100.0,29.65,29.6573,29.6426,29.65,170100.0
2015-02-27 14:15:00,40.58,40.58,40.57,40.58,38700.0,29.6573,29.6573,29.65,29.6573,38700.0
2015-02-27 14:20:00,40.57,40.58,40.57,40.57,17900.0,29.65,29.6573,29.65,29.65,17900.0
2015-02-27 14:25:00,40.58,40.59,40.57,40.58,33000.0,29.6573,29.6646,29.65,29.6573,33000.0
2015-02-27 14:30:00,40.59,40.59,40.57,40.57,20900.0,29.6646,29.6646,29.65,29.65,20900.0
2015-02-27 14:35:00,40.58,40.59,40.54,40.56,49100.0,29.6573,29.6646,29.628,29.6426,49100.0
2015-02-27 14:40:00,40.55,40.57,40.53,40.55,29500.0,29.6353,29.65,29.6207,29.6353,29500.0
2015-02-27 14:45:00,40.54,40.55,40.52,40.54,22100.0,29.628,29.6353,29.6134,29.628,22100.0
2015-02-27 14:50:00,40.54,40.55,40.53,40.55,32600.0,29.628,29.6353,29.6207,29.6353,32600.0
2015-02-27 14:55:00,40.55,40.55,40.52,40.53,46300.0,29.6353,29.6353,29.6134,29.6207,46300.0
2015-02-27 15:00:00,40.53,40.53,40.5,40.5,44800.0,29.6207,29.6207,29.5988,29.5988,44800.0
2015-02-27 15:05:00,40.5,40.53,40.5,40.5,20900.0,29.5988,29.6207,29.5988,29.5988,20900.0
2015-02-27 15:10:00,40.51,40.53,40.5,40.51,34300.0,29.6061,29.6207,29.5988,29.6061,34300.0
2015-02-27 15:15:00,40.5,40.53,40.49,40.52,41800.0,29.5988,29.6207,29.5915,29.6134,41800.0
2015-02-27 15:20:00,40.51,40.53,40.51,40.53,29200.0,29.6061,29.6207,29.6061,29.6207,29200.0
2015-02-27 15:25:00,40.53,40.54,40.51,40.53,44200.0,29.6207,29.628,29.6061,29.6207,44200.0
2015-02-27 15:30:00,40.54,40.54,40.51,40.52,42400.0,29.628,29.628,29.6061,29.6134,42400.0
2015-02-27 15:35:00,40.52,40.54,40.51,40.51,92900.0,29.6134,29.628,29.6061,29.6061,92900.0
2015-02-27 15:40:00,40.52,40.52,40.5,40.5,53600.0,29.6134,29.6134,29.5988,29.5988,53600.0
2015-02-27 15:45:00,40.51,40.53,40.5,40.51,82600.0,29.6061,29.6207,29.5988,29.6061,82600.0
2015-02-27 15:50:00,40.52,40.52,40.49,40.5,53100.0,29.6134,29.6134,29.5915,29.5988,53100.0
2015-02-27 15:55:00,40.5,40.51,40.48,40.49,254100.0,29.5988,29.6061,29.5842,29.5915,254100.0
2015-03-02 09:30:00,40.52,40.52,40.47,40.48,370100.0,29.6134,29.6134,29.5769,29.5842,370100.0
2015-03-02 09:35:00,40.48,40.49,40.47,40.48,92300.0,29.5842,29.5915,29.5769,29.5842,92300.0
2015-03-02 09:40:00,40.48,40.5,40.46,40.47,77000.0,29.5842,29.5988,29.5696,29.5769,77000.0
2015-03-02 09:45:00,40.47,40.49,40.46,40.47,73900.0,29.5769,29.5915,29.5696,29.5769,73900.0
2015-03-02 09:50:00,40.47,40.47,40.45,40.46,22800.0,29.5769,29.5769,29.5623,29.5696,22800.0
2015-03-02 09:55:00,40.46,40.49,40.45,40.49,46600.0,29.5696,29.5915,29.5623,29.5915,46600.0
2015-03-02 10:00:00,40.48,40.49,40.47,40.48,147100.0,29.5842,29.5915,29.5769,29.5842,147100.0
2015-03-02 10:05:00,40.48,40.51,40.47,40.49,170400.0,29.5842,29.6061,29.5769,29.5915,170400.0
2015-03-02 10:10:00,40.5,40.52,40.48,40.48,87500.0,29.5988,29.6134,29.5842,29.5842,87500.0
2015-03-02 10:15:00,40.49,40.5,40.48,40.49,24600.0,29.5915,29.5988,29.5842,29.5915,24600.0
2015-03-02 10:20:00,40.48,40.49,40.47,40.48,35200.0,29.5842,29.5915,29.5769,29.5842,35200.0
2015-03-02 10:25:00,40.48,40.49,40.48,40.48,21100.0,29.5842,29.5915,29.5842,29.5842,21100.0
2015-03-02 10:30:00,40.48,40.49,40.45,40.46,29100.0,29.5842,29.5915,29.5623,29.5696,29100.0
2015-03-02 10:35:00,40.46,40.47,40.44,40.46,89200.0,29.5696,29.5769,29.5549,29.5696,89200.0
2015-03-02 10:40:00,40.46,40.46,40.44,40.44,47000.0,29.5696,29.5696,29.5549,29.5549,47000.0
2015-03-02 10:45:00,40.45,40.47,40.43,40.44,55300.0,29.5623,29.5769,29.5476,29.5549,55300.0
2015-03-02 10:50:00,40.44,40.46,40.44,40.44,27600.0,29.5549,29.5696,29.5549,29.5549,27600.0
2015-03-02 10:55:00,40.45,40.46,40.44,40.46,21600.0,29.5623,29.5696,29.5549,29.5696,21600.0
2015-03-02 11:00:00,40.46,40.48,40.46,40.47,32100.0,29.5696,29.5842,29.5696,29.5769,32100.0
2015-03-02 11:05:00,40.47,40.47,40.45,40.46,21500.0,29.5769,29.5769,29.5623,29.5696,21500.0
2015-03-02 11:10:00,40.46,40.47,40.45,40.46,6700.0,29.5696,29.5769,29.5623,29.5696,6700.0
2015-03-02 11:15:00,40.46,40.48,40.45,40.47,513500.0,29.5696,29.5842,29.5623,29.5769,513500.0
2015-03-02 11:20:00,40.47,40.48,40.46,40.46,28800.0,29.5769,29.5842,29.5696,29.5696,28800.0
2015-03-02 11:25:00,40.46,40.48,40.45,40.45,141800.0,29.5696,29.5842,29.5623,29.5623,141800.0
2015-03-02 11:30:00,40.46,40.49,40.46,40.48,18600.0,29.5696,29.5915,29.5696,29.5842,18600.0
2015-03-02 11:35:00,40.49,40.5,40.48,40.5,17300.0,29.5915,29.5988,29.5842,29.5988,17300.0
2015-03-02 11:40:00,40.5,40.52,40.49,40.5,116200.0,29.5988,29.6134,29.5915,29.5988,116200.0
2015-03-02 11:45:00,40.5,40.51,40.49,40.5,21400.0,29.5988,29.6061,29.5915,29.5988,21400.0
2015-03-02 11:50:00,40.5,40.51,40.49,40.5,20000.0,29.5988,29.6061,29.5915,29.5988,20000.0
2015-03-02 11:55:00,40.5,40.51,40.49,40.5,24400.0,29.5988,29.6061,29.5915,29.5988,24400.0
2015-03-02 12:00:00,40.49,40.5,40.49,40.5,6500.0,29.5915,29.5988,29.5915,29.5988,6500.0
2015-03-02 12:05:00,40.49,40.5,40.48,40.5,17800.0,29.5915,29.5988,29.5842,29.5988,17800.0
2015-03-02 12:10:00,40.49,40.5,40.45,40.46,98900.0,29.5915,29.5988,29.5623,29.5696,98900.0
2015-03-02 12:15:00,40.46,40.46,40.43,40.43,27700.0,29.5696,29.5696,29.5476,29.5476,27700.0
2015-03-02 12:20:00,40.43,40.44,40.41,40.43,40600.0,29.5476,29.5549,29.533,29.5476,40600.0
2015-03-02 12:25:00,40.43,40.44,40.43,40.44,7000.0,29.5476,29.5549,29.5476,29.5549,7000.0
2015-03-02 12:30:00,40.44,40.45,40.43,40.44,19000.0,29.5549,29.5623,29.5476,29.5549,19000.0
2015-03-02 12:35:00,40.44,40.44,40.43,40.44,20300.0,29.5549,29.5549,29.5476,29.5549,20300.0
2015-03-02 12:40:00,40.44,40.44,40.43,40.43,19600.0,29.5549,29.5549,29.5476,29.5476,19600.0
2015-03-02 12:45:00,40.44,40.45,40.43,40.44,13900.0,29.5549,29.5623,29.5476,29.5549,13900.0
2015-03-02 12:50:00,40.44,40.46,40.44,40.45,25700.0,29.5549,29.5696,29.5549,29.5623,25700.0
2015-03-02 12:55:00,40.45,40.46,40.44,40.45,19300.0,29.5623,29.5696,29.5549,29.5623,19300.0
2015-03-02 13:00:00,40.45,40.46,40.44,40.46,29000.0,29.5623,29.5696,29.5549,29.5696,29000.0
2015-03-02 13:05:00,40.46,40.46,40.45,40.46,15600.0,29.5696,29.5696,29.5623,29.5696,15600.0
2015-03-02 13:10:00,40.46,40.47,40.45,40.47,29400.0,29.5696,29.5769,29.5623,29.5769,29400.0
2015-03-02 13:15:00,40.47,40.48,40.46,40.48,24800.0,29.5769,29.5842,29.5696,29.5842,24800.0
2015-03-02 13:20:00,40.48,40.49,40.47,40.47,51400.0,29.5842,29.5915,29.5769,29.5769,51400.0
2015-03-02 13:25:00,40.48,40.49,40.47,40.48,25500.0,29.5842,29.5915,29.5769,29.5842,25500.0
2015-03-02 13:30:00,40.49,40.5,40.48,40.48,65900.0,29.5915,29.5988,29.5842,29.5842,65900.0
2015-03-02 13:35:00,40.49,40.5,40.48,40.49,19800.0,29.5915,29.5988,29.5842,29.5915,19800.0
2015-03-02 13:40:00,40.5,40.51,40.49,40.51,30900.0,29.5988,29.6061,29.5915,29.6061,30900.0
2015-03-02 13:45:00,40.51,40.52,40.5,40.52,38200.0,29.6061,29.6134,29.5988,29.6134,38200.0
2015-03-02 13:50:00,40.51,40.52,40.5,40.52,30300.0,29.6061,29.6134,29.5988,29.6134,30300.0
2015-03-02 13:55:00,40.51,40.51,40.5,40.51,49300.0,29.6061,29.6061,29.5988,29.6061,49300.0
2015-03-02 14:00:00,40.5,40.52,40.5,40.51,20100.0,29.5988,29.6134,29.5988,29.6061,20100.0
2015-03-02 14:05:00,40.52,40.53,40.51,40.52,78500.0,29.6134,29.6207,29.6061,29.6134,78500.0
2015-03-02 14:10:00,40.52,40.53,40.5,40.51,67900.0,29.6134,29.6207,29.5988,29.6061,67900.0
2015-03-02 14:15:00,40.51,40.51,40.5,40.51,25200.0,29.6061,29.6061,29.5988,29.6061,25200.0
2015-03-02 14:20:00,40.5,40.51,40.5,40.5,23300.0,29.5988,29.6061,29.5988,29.5988,23300.0
2015-03-02 14:25:00,40.51,40.51,40.49,40.5,59200.0,29.6061,29.6061,29.5915,29.5988,59200.0
2015-03-02 14:30:00,40.5,40.51,40.49,40.51,69300.0,29.5988,29.6061,29.5915,29.6061,69300.0
2015-03-02 14:35:00,40.51,40.51,40.49,40.5,37400.0,29.6061,29.6061,29.5915,29.5988,37400.0
2015-03-02 14:40:00,40.49,40.5,40.49,40.49,24100.0,29.5915,29.5988,29.5915,29.5915,24100.0
2015-03-02 14:45:00,40.5,40.51,40.49,40.51,41600.0,29.5988,29.6061,29.5915,29.6061,41600.0
2015-03-02 14:50:00,40.51,40.51,40.5,40.5,18200.0,29.6061,29.6061,29.5988,29.5988,18200.0
2015-03-02 14:55:00,40.51,40.51,40.5,40.5,33300.0,29.6061,29.6061,29.5988,29.5988,33300.0
2015-03-02 15:00:00,40.51,40.51,40.5,40.5,74400.0,29.6061,29.6061,29.5988,29.5988,74400.0
2015-03-02 15:05:00,40.5,40.51,40.5,40.51,52400.0,29.5988,29.6061,29.5988,29.6061,52400.0
2015-03-02 15:10:00,40.51,40.52,40.5,40.52,18500.0,29.6061,29.6134,29.5988,29.6134,18500.0
2015-03-02 15:15:00,40.52,40.52,40.51,40.51,75400.0,29.6134,29.6134,29.6061,29.6061,75400.0
2015-03-02 15:20:00,40.52,40.52,40.51,40.51,62800.0,29.6134,29.6134,29.6061,29.6061,62800.0
2015-03-02 15:25:00,40.52,40.52,40.51,40.52,81200.0,29.6134,29.6134,29.6061,29.6134,81200.0
2015-03-02 15:30:00,40.51,40.54,40.51,40.53,73800.0,29.6061,29.628,29.6061,29.6207,73800.0
2015-03-02 15:35:00,40.54,40.55,40.54,40.55,68500.0,29.628,29.6353,29.628,29.6353,68500.0
2015-03-02 15:40:00,40.55,40.56,40.54,40.55,93800.0,29.6353,29.6426,29.628,29.6353,93800.0
2015-03-02 15:45:00,40.55,40.56,40.54,40.56,114400.0,29.6353,29.6426,29.628,29.6426,114400.0
2015-03-02 15:50:00,40.55,40.56,40.55,40.56,35600.0,29.6353,29.6426,29.6353,29.6426,35600.0
2015-03-02 15:55:00,40.55,40.57,40.55,40.57,96200.0,29.6353,29.65,29.6353,29.65,96200.0
2015-03-03 09:30:00,40.48,40.48,40.41,40.44,96900.0,29.5842,29.5842,29.533,29.5549,96900.0
2015-03-03 09:35:00,40.45,40.48,40.44,40.47,50700.0,29.5623,29.5842,29.5549,29.5769,50700.0
2015-03-03 09:40:00,40.47,40.48,40.42,40.42,55900.0,29.5769,29.5842,29.5403,29.5403,55900.0
2015-03-03 09:45:00,40.43,40.44,40.42,40.43,31400.0,29.5476,29.5549,29.5403,29.5476,31400.0
2015-03-03 09:50:00,40.42,40.42,40.4,40.41,26300.0,29.5403,29.5403,29.5257,29.533,26300.0
2015-03-03 09:55:00,40.41,40.44,40.4,40.43,15000.0,29.533,29.5549,29.5257,29.5476,15000.0
2015-03-03 10:00:00,40.43,40.46,40.42,40.46,149800.0,29.5476,29.5696,29.5403,29.5696,149800.0
2015-03-03 10:05:00,40.46,40.47,40.45,40.45,78800.0,29.5696,29.5769,29.5623,29.5623,78800.0
2015-03-03 10:10:00,40.45,40.46,40.43,40.45,47200.0,29.5623,29.5696,29.5476,29.5623,47200.0
2015-03-03 10:15:00,40.44,40.46,40.43,40.46,286100.0,29.5549,29.5696,29.5476,29.5696,286100.0
2015-03-03 10:20:00,40.45,40.46,40.43,40.43,61100.0,29.5623,29.5696,29.5476,29.5476,61100.0
2015-03-03 10:25:00,40.44,40.44,40.41,40.41,29000.0,29.5549,29.5549,29.533,29.533,29000.0
2015-03-03 10:30:00,40.41,40.42,40.39,40.4,58900.0,29.533,29.5403,29.5184,29.5257,58900.0
2015-03-03 10:35:00,40.4,40.4,40.37,40.38,33800.0,29.5257,29.5257,29.5038,29.5111,33800.0
2015-03-03 10:40:00,40.38,40.41,40.38,40.4,31200.0,29.5111,29.533,29.5111,29.5257,31200.0
2015-03-03 10:45:00,40.4,40.41,40.38,40.38,48200.0,29.5257,29.533,29.5111,29.5111,48200.0
2015-03-03 10:50:00,40.37,40.38,40.35,40.36,36900.0,29.5038,29.5111,29.4892,29.4965,36900.0
2015-03-03 10:55:00,40.36,40.37,40.33,40.34,22200.0,29.4965,29.5038,29.4746,29.4819,22200.0
2015-03-03 11:00:00,40.33,40.34,40.31,40.34,31400.0,29.4746,29.4819,29.4599,29.4819,31400.0
2015-03-03 11:05:00,40.34,40.34,40.29,40.3,76000.0,29.4819,29.4819,29.4453,29.4526,76000.0
2015-03-03 11:10:00,40.31,40.31,40.26,40.27,47900.0,29.4599,29.4599,29.4234,29.4307,47900.0
2015-03-03 11:15:00,40.27,40.32,40.27,40.29,17400.0,29.4307,29.4672,29.4307,29.4453,17400.0
2015-03-03 11:20:00,40.3,40.31,40.29,40.31,22200.0,29.4526,29.4599,29.4453,29.4599,22200.0
2015-03-03 11:25:00,40.32,40.32,40.29,40.3,40500.0,29.4672,29.4672,29.4453,29.4526,40500.0
2015-03-03 11:30:00,40.31,40.31,40.27,40.27,57200.0,29.4599,29.4599,29.4307,29.4307,57200.0
2015-03-03 11:35:00,40.27,40.3,40.26,40.29,39300.0,29.4307,29.4526,29.4234,29.4453,39300.0
2015-03-03 11:40:00,40.29,40.29,40.26,40.27,120700.0,29.4453,29.4453,29.4234,29.4307,120700.0
2015-03-03 11:45:00,40.26,40.28,40.24,40.25,28300.0,29.4234,29.438,29.4088,29.4161,28300.0
2015-03-03 11:50:00,40.25,40.28,40.24,40.27,56700.0,29.4161,29.438,29.4088,29.4307,56700.0
2015-03-03 11:55:00,40.28,40.3,40.27,40.27,204800.0,29.438,29.4526,29.4307,29.4307,204800.0
2015-03-03 12:00:00,40.27,40.28,40.27,40.27,15400.0,29.4307,29.438,29.4307,29.4307,15400.0
2015-03-03 12:05:00,40.27,40.28,40.27,40.28,9400.0,29.4307,29.438,29.4307,29.438,9400.0
2015-03-03 12:10:00,40.28,40.29,40.27,40.28,17900.0,29.438,29.4453,29.4307,29.438,17900.0
2015-03-03 12:15:00,40.27,40.29,40.27,40.29,15200.0,29.4307,29.4453,29.4307,29.4453,15200.0
2015-03-03 12:20:00,40.28,40.28,40.25,40.25,66400.0,29.438,29.438,29.4161,29.4161,66400.0
2015-03-03 12:25:00,40.25,40.25,40.23,40.25,53400.0,29.4161,29.4161,29.4015,29.4161,53400.0
2015-03-03 12:30:00,40.24,40.26,40.24,40.25,19600.0,29.4088,29.4234,29.4088,29.4161,19600.0
2015-03-03 12:35:00,40.25,40.26,40.24,40.26,25400.0,29.4161,29.4234,29.4088,29.4234,25400.0
2015-03-03 12:40:00,40.26,40.27,40.25,40.27,64600.0,29.4234,29.4307,29.4161,29.4307,64600.0
2015-03-03 12:45:00,40.27,40.27,40.26,40.27,39800.0,29.4307,29.4307,29.4234,29.4307,39800.0
2015-03-03 12:50:00,40.27,40.3,40.27,40.3,62400.0,29.4307,29.4526,29.4307,29.4526,62400.0
2015-03-03 12:55:00,40.3,40.31,40.29,40.3,28800.0,29.4526,29.4599,29.4453,29.4526,28800.0
2015-03-03 13:00:00,40.31,40.33,40.31,40.31,15900.0,29.4599,29.4746,29.4599,29.4599,15900.0
2015-03-03 13:05:00,40.31,40.32,40.3,40.31,41100.0,29.4599,29.4672,29.4526,29.4599,41100.0
2015-03-03 13:10:00,40.31,40.31,40.27,40.29,67400.0,29.4599,29.4599,29.4307,29.4453,67400.0
2015-03-03 13:15:00,40.29,40.29,40.27,40.28,47100.0,29.4453,29.4453,29.4307,29.438,47100.0
2015-03-03 13:20:00,40.29,40.29,40.28,40.29,36400.0,29.4453,29.4453,29.438,29.4453,36400.0
2015-03-03 13:25:00,40.28,40.31,40.27,40.3,136900.0,29.438,29.4599,29.4307,29.4526,136900.0
2015-03-03 13:30:00,40.31,40.32,40.3,40.3,15100.0,29.4599,29.4672,29.4526,29.4526,15100.0
2015-03-03 13:35:00,40.31,40.31,40.29,40.3,23700.0,29.4599,29.4599,29.4453,29.4526,23700.0
2015-03-03 13:40:00,40.3,40.31,40.3,40.31,7000.0,29.4526,29.4599,29.4526,29.4599,7000.0
2015-03-03 13:45:00,40.31,40.32,40.3,40.32,50000.0,29.4599,29.4672,29.4526,29.4672,50000.0
2015-03-03 13:50:00,40.31,40.32,40.31,40.32,26500.0,29.4599,29.4672,29.4599,29.4672,26500.0
2015-03-03 13:55:00,40.32,40.32,40.29,40.3,23600.0,29.4672,29.4672,29.4453,29.4526,23600.0
2015-03-03 14:00:00,40.29,40.31,40.29,40.3,25000.0,29.4453,29.4599,29.4453,29.4526,25000.0
2015-03-03 14:05:00,40.3,40.31,40.29,40.3,86500.0,29.4526,29.4599,29.4453,29.4526,86500.0
2015-03-03 14:10:00,40.33,40.33,40.31,40.33,107200.0,29.4746,29.4746,29.4599,29.4746,107200.0
2015-03-03 14:15:00,40.33,40.35,40.32,40.34,18200.0,29.4746,29.4892,29.4672,29.4819,18200.0
2015-03-03 14:20:00,40.35,40.35,40.33,40.33,22100.0,29.4892,29.4892,29.4746,29.4746,22100.0
2015-03-03 14:25:00,40.34,40.35,40.33,40.35,117500.0,29.4819,29.4892,29.4746,29.4892,117500.0
2015-03-03 14:30:00,40.34,40.35,40.33,40.33,29600.0,29.4819,29.4892,29.4746,29.4746,29600.0
2015-03-03 14:35:00,40.34,40.34,40.33,40.33,22400.0,29.4819,29.4819,29.4746,29.4746,22400.0
2015-03-03 14:40:00,40.34,40.34,40.3,40.31,16900.0,29.4819,29.4819,29.4526,29.4599,16900.0
2015-03-03 14:45:00,40.31,40.32,40.3,40.31,37300.0,29.4599,29.4672,29.4526,29.4599,37300.0
2015-03-03 14:50:00,40.31,40.33,40.31,40.32,23700.0,29.4599,29.4746,29.4599,29.4672,23700.0
2015-03-03 14:55:00,40.32,40.33,40.31,40.32,17500.0,29.4672,29.4746,29.4599,29.4672,17500.0
2015-03-03 15:00:00,40.31,40.33,40.3,40.32,38100.0,29.4599,29.4746,29.4526,29.4672,38100.0
2015-03-03 15:05:00,40.33,40.33,40.3,40.3,49800.0,29.4746,29.4746,29.4526,29.4526,49800.0
2015-03-03 15:10:00,40.3,40.31,40.29,40.3,94000.0,29.4526,29.4599,29.4453,29.4526,94000.0
2015-03-03 15:15:00,40.3,40.3,40.28,40.29,47200.0,29.4526,29.4526,29.438,29.4453,47200.0
2015-03-03 15:20:00,40.29,40.32,40.29,40.32,49600.0,29.4453,29.4672,29.4453,29.4672,49600.0
2015-03-03 15:25:00,40.32,40.32,40.3,40.32,223500.0,29.4672,29.4672,29.4526,29.4672,223500.0
2015-03-03 15:30:00,40.32,40.33,40.32,40.32,16200.0,29.4672,29.4746,29.4672,29.4672,16200.0
2015-03-03 15:35:00,40.32,40.33,40.31,40.32,70300.0,29.4672,29.4746,29.4599,29.4672,70300.0
2015-03-03 15:40:00,40.32,40.32,40.29,40.3,53100.0,29.4672,29.4672,29.4453,29.4526,53100.0
2015-03-03 15:45:00,40.3,40.32,40.29,40.31,23800.0,29.4526,29.4672,29.4453,29.4599,23800.0
2015-03-03 15:50:00,40.32,40.32,40.31,40.32,171700.0,29.4672,29.4672,29.4599,29.4672,171700.0
2015-03-03 15:55:00,40.32,40.33,40.31,40.32,170700.0,29.4672,29.4746,29.4599,29.4672,170700.0
2015-03-04 09:30:00,40.15,40.15,40.05,40.05,84500.0,29.343,29.343,29.2699,29.2699,84500.0
2015-03-04 09:35:00,40.04,40.04,39.99,39.99,32400.0,29.2626,29.2626,29.2261,29.2261,32400.0
2015-03-04 09:40:00,40.0,40.0,39.97,39.98,44400.0,29.2334,29.2334,29.2115,29.2188,44400.0
2015-03-04 09:45:00,39.98,39.99,39.95,39.97,11400.0,29.2188,29.2261,29.1968,29.2115,11400.0
2015-03-04 09:50:00,39.97,39.97,39.93,39.96,49200.0,29.2115,29.2115,29.1822,29.2041,49200.0
2015-03-04 09:55:00,39.95,39.96,39.93,39.95,53100.0,29.1968,29.2041,29.1822,29.1968,53100.0
2015-03-04 10:00:00,39.96,39.99,39.9,39.91,61600.0,29.2041,29.2261,29.1603,29.1676,61600.0
2015-03-04 10:05:00,39.92,39.96,39.92,39.95,114800.0,29.1749,29.2041,29.1749,29.1968,114800.0
2015-03-04 10:10:00,39.94,39.95,39.89,39.91,30800.0,29.1895,29.1968,29.153,29.1676,30800.0
2015-03-04 10:15:00,39.91,39.95,39.9,39.94,43100.0,29.1676,29.1968,29.1603,29.1895,43100.0
2015-03-04 10:20:00,39.94,39.97,39.93,39.95,24100.0,29.1895,29.2115,29.1822,29.1968,24100.0
2015-03-04 10:25:00,39.96,39.97,39.93,39.97,109900.0,29.2041,29.2115,29.1822,29.2115,109900.0
2015-03-04 10:30:00,39.96,39.99,39.93,39.98,61700.0,29.2041,29.2261,29.1822,29.2188,61700.0
2015-03-04 10:35:00,40.0,40.01,39.95,39.98,49200.0,29.2334,29.2407,29.1968,29.2188,49200.0
2015-03-04 10:40:00,39.98,40.02,39.97,40.02,28600.0,29.2188,29.248,29.2115,29.248,28600.0
2015-03-04 10:45:00,40.02,40.03,39.97,39.98,26700.0,29.248,29.2553,29.2115,29.2188,26700.0
2015-03-04 10:50:00,39.98,39.99,39.96,39.98,42500.0,29.2188,29.2261,29.2041,29.2188,42500.0
2015-03-04 10:55:00,39.98,40.04,39.97,40.03,18900.0,29.2188,29.2626,29.2115,29.2553,18900.0
2015-03-04 11:00:00,40.04,40.06,40.03,40.05,59100.0,29.2626,29.2772,29.2553,29.2699,59100.0
2015-03-04 11:05:00,40.05,40.06,40.04,40.06,22200.0,29.2699,29.2772,29.2626,29.2772,22200.0
2015-03-04 11:10:00,40.06,40.07,40.04,40.07,67900.0,29.2772,29.2845,29.2626,29.2845,67900.0
2015-03-04 11:15:00,40.06,40.1,40.06,40.1,24900.0,29.2772,29.3065,29.2772,29.3065,24900.0
2015-03-04 11:20:00,40.09,40.09,40.06,40.07,15900.0,29.2992,29.2992,29.2772,29.2845,15900.0
2015-03-04 11:25:00,40.07,40.09,40.05,40.07,36400.0,29.2845,29.2992,29.2699,29.2845,36400.0
2015-03-04 11:30:00,40.07,40.11,40.06,40.11,40700.0,29.2845,29.3138,29.2772,29.3138,40700.0
2015-03-04 11:35:00,40.11,40.12,40.09,40.12,33400.0,29.3138,29.3211,29.2992,29.3211,33400.0
2015-03-04 11:40:00,40.12,40.12,40.09,40.11,22700.0,29.3211,29.3211,29.2992,29.3138,22700.0
2015-03-04 11:45:00,40.11,40.11,40.09,40.1,12100.0,29.3138,29.3138,29.2992,29.3065,12100.0
2015-03-04 11:50:00,40.1,40.1,40.08,40.09,17200.0,29.3065,29.3065,29.2918,29.2992,17200.0
2015-03-04 11:55:00,40.09,40.1,40.08,40.09,55700.0,29.2992,29.3065,29.2918,29.2992,55700.0
2015-03-04 12:00:00,40.1,40.12,40.09,40.12,9300.0,29.3065,29.3211,29.2992,29.3211,9300.0
2015-03-04 12:05:00,40.12,40.13,40.11,40.13,35000.0,29.3211,29.3284,29.3138,29.3284,35000.0
2015-03-04 12:10:00,40.13,40.17,40.12,40.16,15100.0,29.3284,29.3576,29.3211,29.3503,15100.0
2015-03-04 12:15:00,40.16,40.19,40.16,40.17,60300.0,29.3503,29.3722,29.3503,29.3576,60300.0
2015-03-04 12:20:00,40.18,40.19,40.17,40.18,19300.0,29.3649,29.3722,29.3576,29.3649,19300.0
2015-03-04 12:25:00,40.18,40.18,40.16,40.17,11300.0,29.3649,29.3649,29.3503,29.3576,11300.0
2015-03-04 12:30:00,40.16,40.18,40.16,40.16,22300.0,29.3503,29.3649,29.3503,29.3503,22300.0
2015-03-04 12:35:00,40.16,40.17,40.15,40.16,16300.0,29.3503,29.3576,29.343,29.3503,16300.0
2015-03-04 12:40:00,40.17,40.18,40.16,40.18,14000.0,29.3576,29.3649,29.3503,29.3649,14000.0
2015-03-04 12:45:00,40.18,40.18,40.17,40.18,22600.0,29.3649,29.3649,29.3576,29.3649,22600.0
2015-03-04 12:50:00,40.18,40.18,40.16,40.17,70500.0,29.3649,29.3649,29.3503,29.3576,70500.0
2015-03-04 12:55:00,40.16,40.17,40.15,40.16,87700.0,29.3503,29.3576,29.343,29.3503,87700.0
2015-03-04 13:00:00,40.15,40.16,40.15,40.16,14800.0,29.343,29.3503,29.343,29.3503,14800.0
2015-03-04 13:05:00,40.16,40.16,40.15,40.16,37900.0,29.3503,29.3503,29.343,29.3503,37900.0
2015-03-04 13:10:00,40.16,40.16,40.14,40.16,18200.0,29.3503,29.3503,29.3357,29.3503,18200.0
2015-03-04 13:15:00,40.16,40.18,40.15,40.16,235700.0,29.3503,29.3649,29.343,29.3503,235700.0
2015-03-04 13:20:00,40.16,40.17,40.15,40.16,91200.0,29.3503,29.3576,29.343,29.3503,91200.0
2015-03-04 13:25:00,40.16,40.17,40.16,40.17,15100.0,29.3503,29.3576,29.3503,29.3576,15100.0
2015-03-04 13:30:00,40.17,40.18,40.16,40.17,29700.0,29.3576,29.3649,29.3503,29.3576,29700.0
2015-03-04 13:35:00,40.17,40.18,40.16,40.17,34000.0,29.3576,29.3649,29.3503,29.3576,34000.0
2015-03-04 13:40:00,40.18,40.18,40.16,40.16,15100.0,29.3649,29.3649,29.3503,29.3503,15100.0
2015-03-04 13:45:00,40.16,40.17,40.15,40.16,9300.0,29.3503,29.3576,29.343,29.3503,9300.0
2015-03-04 13:50:00,40.15,40.16,40.14,40.15,39100.0,29.343,29.3503,29.3357,29.343,39100.0
2015-03-04 13:55:00,40.14,40.14,40.11,40.12,131200.0,29.3357,29.3357,29.3138,29.3211,131200.0
2015-03-04 14:00:00,40.12,40.15,40.11,40.15,52500.0,29.3211,29.343,29.3138,29.343,52500.0
2015-03-04 14:05:00,40.15,40.16,40.14,40.16,41800.0,29.343,29.3503,29.3357,29.3503,41800.0
2015-03-04 14:10:00,40.16,40.16,40.12,40.13,96300.0,29.3503,29.3503,29.3211,29.3284,96300.0
2015-03-04 14:15:00,40.12,40.13,40.11,40.12,20900.0,29.3211,29.3284,29.3138,29.3211,20900.0
2015-03-04 14:20:00,40.12,40.14,40.11,40.14,22400.0,29.3211,29.3357,29.3138,29.3357,22400.0
2015-03-04 14:25:00,40.13,40.14,40.13,40.14,40900.0,29.3284,29.3357,29.3284,29.3357,40900.0
2015-03-04 14:30:00,40.13,40.14,40.13,40.14,13300.0,29.3284,29.3357,29.3284,29.3357,13300.0
2015-03-04 14:35:00,40.14,40.15,40.12,40.13,358500.0,29.3357,29.343,29.3211,29.3284,358500.0
2015-03-04 14:40:00,40.13,40.15,40.11,40.14,192500.0,29.3284,29.343,29.3138,29.3357,192500.0
2015-03-04 14:45:00,40.14,40.15,40.13,40.15,218900.0,29.3357,29.343,29.3284,29.343,218900.0
2015-03-04 14:50:00,40.15,40.16,40.14,40.16,23600.0,29.343,29.3503,29.3357,29.3503,23600.0
2015-03-04 14:55:00,40.16,40.18,40.15,40.18,75300.0,29.3503,29.3649,29.343,29.3649,75300.0
2015-03-04 15:00:00,40.18,40.18,40.16,40.16,32600.0,29.3649,29.3649,29.3503,29.3503,32600.0
2015-03-04 15:05:00,40.16,40.16,40.14,40.15,65200.0,29.3503,29.3503,29.3357,29.343,65200.0
2015-03-04 15:10:00,40.15,40.17,40.14,40.17,81700.0,29.343,29.3576,29.3357,29.3576,81700.0
2015-03-04 15:15:00,40.16,40.18,40.16,40.16,84700.0,29.3503,29.3649,29.3503,29.3503,84700.0
2015-03-04 15:20:00,40.16,40.17,40.16,40.17,42600.0,29.3503,29.3576,29.3503,29.3576,42600.0
2015-03-04 15:25:00,40.16,40.17,40.15,40.16,73400.0,29.3503,29.3576,29.343,29.3503,73400.0
2015-03-04 15:30:00,40.17,40.19,40.17,40.19,28200.0,29.3576,29.3722,29.3576,29.3722,28200.0
2015-03-04 15:35:00,40.19,40.19,40.18,40.19,20700.0,29.3722,29.3722,29.3649,29.3722,20700.0
2015-03-04 15:40:00,40.18,40.19,40.15,40.16,50600.0,29.3649,29.3722,29.343,29.3503,50600.0
2015-03-04 15:45:00,40.17,40.17,40.16,40.16,78600.0,29.3576,29.3576,29.3503,29.3503,78600.0
2015-03-04 15:50:00,40.16,40.17,40.15,40.16,60300.0,29.3503,29.3576,29.343,29.3503,60300.0
2015-03-04 15:55:00,40.16,40.17,40.15,40.15,76600.0,29.3503,29.3576,29.343,29.343,76600.0
2015-03-05 09:30:00,40.33,40.34,40.27,40.3,130100.0,29.4746,29.4819,29.4307,29.4526,130100.0
2015-03-05 09:35:00,40.29,40.3,40.27,40.28,183700.0,29.4453,29.4526,29.4307,29.438,183700.0
2015-03-05 09:40:00,40.28,40.28,40.25,40.25,42100.0,29.438,29.438,29.4161,29.4161,42100.0
2015-03-05 09:45:00,40.26,40.28,40.24,40.27,119400.0,29.4234,29.438,29.4088,29.4307,119400.0
2015-03-05 09:50:00,40.28,40.31,40.27,40.29,65200.0,29.438,29.4599,29.4307,29.4453,65200.0
2015-03-05 09:55:00,40.29,40.32,40.29,40.32,68400.0,29.4453,29.4672,29.4453,29.4672,68400.0
2015-03-05 10:00:00,40.32,40.33,40.3,40.3,42500.0,29.4672,29.4746,29.4526,29.4526,42500.0
2015-03-05 10:05:00,40.3,40.33,40.29,40.33,161300.0,29.4526,29.4746,29.4453,29.4746,161300.0
2015-03-05 10:10:00,40.33,40.36,40.33,40.35,42500.0,29.4746,29.4965,29.4746,29.4892,42500.0
2015-03-05 10:15:00,40.35,40.37,40.34,40.36,20600.0,29.4892,29.5038,29.4819,29.4965,20600.0
2015-03-05 10:20:00,40.35,40.37,40.34,40.35,42200.0,29.4892,29.5038,29.4819,29.4892,42200.0
2015-03-05 10:25:00,40.35,40.38,40.35,40.38,41100.0,29.4892,29.5111,29.4892,29.5111,41100.0
2015-03-05 10:30:00,40.38,40.39,40.36,40.39,38800.0,29.5111,29.5184,29.4965,29.5184,38800.0
2015-03-05 10:35:00,40.39,40.4,40.37,40.37,19100.0,29.5184,29.5257,29.5038,29.5038,19100.0
2015-03-05 10:40:00,40.38,40.38,40.34,40.34,94100.0,29.5111,29.5111,29.4819,29.4819,94100.0
2015-03-05 10:45:00,40.35,40.38,40.34,40.37,62400.0,29.4892,29.5111,29.4819,29.5038,62400.0
2015-03-05 10:50:00,40.38,40.38,40.36,40.37,230200.0,29.5111,29.5111,29.4965,29.5038,230200.0
2015-03-05 10:55:00,40.37,40.38,40.35,40.36,86700.0,29.5038,29.5111,29.4892,29.4965,86700.0
2015-03-05 11:00:00,40.36,40.36,40.3,40.32,70100.0,29.4965,29.4965,29.4526,29.4672,70100.0
2015-03-05 11:05:00,40.31,40.32,40.29,40.3,64500.0,29.4599,29.4672,29.4453,29.4526,64500.0
2015-03-05 11:10:00,40.3,40.31,40.27,40.3,41500.0,29.4526,29.4599,29.4307,29.4526,41500.0
2015-03-05 11:15:00,40.3,40.31,40.29,40.31,26000.0,29.4526,29.4599,29.4453,29.4599,26000.0
2015-03-05 11:20:00,40.3,40.31,40.28,40.3,35300.0,29.4526,29.4599,29.438,29.4526,35300.0
2015-03-05 11:25:00,40.3,40.3,40.26,40.27,32500.0,29.4526,29.4526,29.4234,29.4307,32500.0
2015-03-05 11:30:00,40.27,40.28,40.25,40.27,77200.0,29.4307,29.438,29.4161,29.4307,77200.0
2015-03-05 11:35:00,40.27,40.29,40.25,40.26,27900.0,29.4307,29.4453,29.4161,29.4234,27900.0
2015-03-05 11:40:00,40.26,40.27,40.25,40.25,48000.0,29.4234,29.4307,29.4161,29.4161,48000.0
2015-03-05 11:45:00,40.26,40.28,40.25,40.25,106900.0,29.4234,29.438,29.4161,29.4161,106900.0
2015-03-05 11:50:00,40.26,40.29,40.26,40.29,35000.0,29.4234,29.4453,29.4234,29.4453,35000.0
2015-03-05 11:55:00,40.29,40.29,40.26,40.27,30500.0,29.4453,29.4453,29.4234,29.4307,30500.0
2015-03-05 12:00:00,40.27,40.27,40.23,40.26,96000.0,29.4307,29.4307,29.4015,29.4234,96000.0
2015-03-05 12:05:00,40.26,40.26,40.24,40.25,36200.0,29.4234,29.4234,29.4088,29.4161,36200.0
2015-03-05 12:10:00,40.26,40.28,40.25,40.25,78600.0,29.4234,29.438,29.4161,29.4161,78600.0
2015-03-05 12:15:00,40.25,40.27,40.24,40.25,43300.0,29.4161,29.4307,29.4088,29.4161,43300.0
2015-03-05 12:20:00,40.25,40.26,40.24,40.25,57300.0,29.4161,29.4234,29.4088,29.4161,57300.0
2015-03-05 12:25:00,40.26,40.26,40.24,40.25,30400.0,29.4234,29.4234,29.4088,29.4161,30400.0
2015-03-05 12:30:00,40.25,40.26,40.24,40.26,42900.0,29.4161,29.4234,29.4088,29.4234,42900.0
2015-03-05 12:35:00,40.26,40.26,40.25,40.26,20600.0,29.4234,29.4234,29.4161,29.4234,20600.0
2015-03-05 12:40:00,40.26,40.26,40.25,40.26,6500.0,29.4234,29.4234,29.4161,29.4234,6500.0
2015-03-05 12:45:00,40.25,40.26,40.23,40.23,70500.0,29.4161,29.4234,29.4015,29.4015,70500.0
2015-03-05 12:50:00,40.23,40.23,40.21,40.22,61200.0,29.4015,29.4015,29.3869,29.3942,61200.0
2015-03-05 12:55:00,40.21,40.22,40.2,40.21,49700.0,29.3869,29.3942,29.3795,29.3869,49700.0
2015-03-05 13:00:00,40.2,40.22,40.2,40.22,24300.0,29.3795,29.3942,29.3795,29.3942,24300.0
2015-03-05 13:05:00,40.21,40.23,40.21,40.22,52200.0,29.3869,29.4015,29.3869,29.3942,52200.0
2015-03-05 13:10:00,40.22,40.24,40.22,40.24,32400.0,29.3942,29.4088,29.3942,29.4088,32400.0
2015-03-05 13:15:00,40.23,40.25,40.23,40.25,38400.0,29.4015,29.4161,29.4015,29.4161,38400.0
2015-03-05 13:20:00,40.25,40.25,40.22,40.23,38200.0,29.4161,29.4161,29.3942,29.4015,38200.0
2015-03-05 13:25:00,40.24,40.26,40.24,40.25,35500.0,29.4088,29.4234,29.4088,29.4161,35500.0
2015-03-05 13:30:00,40.26,40.26,40.24,40.26,48600.0,29.4234,29.4234,29.4088,29.4234,48600.0
2015-03-05 13:35:00,40.26,40.26,40.25,40.26,25400.0,29.4234,29.4234,29.4161,29.4234,25400.0
2015-03-05 13:40:00,40.26,40.27,40.25,40.26,44100.0,29.4234,29.4307,29.4161,29.4234,44100.0
2015-03-05 13:45:00,40.26,40.27,40.26,40.26,13500.0,29.4234,29.4307,29.4234,29.4234,13500.0
2015-03-05 13:50:00,40.27,40.27,40.26,40.26,68400.0,29.4307,29.4307,29.4234,29.4234,68400.0
2015-03-05 13:55:00,40.26,40.29,40.26,40.28,88700.0,29.4234,29.4453,29.4234,29.438,88700.0
2015-03-05 14:00:00,40.27,40.31,40.27,40.3,62900.0,29.4307,29.4599,29.4307,29.4526,62900.0
2015-03-05 14:05:00,40.3,40.3,40.29,40.3,17000.0,29.4526,29.4526,29.4453,29.4526,17000.0
2015-03-05 14:10:00,40.3,40.3,40.29,40.29,35400.0,29.4526,29.4526,29.4453,29.4453,35400.0
2015-03-05 14:15:00,40.29,40.31,40.29,40.3,51900.0,29.4453,29.4599,29.4453,29.4526,51900.0
2015-03-05 14:20:00,40.3,40.31,40.29,40.3,83100.0,29.4526,29.4599,29.4453,29.4526,83100.0
2015-03-05 14:25:00,40.3,40.3,40.28,40.28,20100.0,29.4526,29.4526,29.438,29.438,20100.0
2015-03-05 14:30:00,40.29,40.3,40.28,40.3,23300.0,29.4453,29.4526,29.438,29.4526,23300.0
2015-03-05 14:35:00,40.3,40.3,40.28,40.29,151300.0,29.4526,29.4526,29.438,29.4453,151300.0
2015-03-05 14:40:00,40.28,40.29,40.27,40.27,73000.0,29.438,29.4453,29.4307,29.4307,73000.0
2015-03-05 14:45:00,40.28,40.29,40.27,40.28,291400.0,29.438,29.4453,29.4307,29.438,291400.0
2015-03-05 14:50:00,40.29,40.32,40.28,40.32,103600.0,29.4453,29.4672,29.438,29.4672,103600.0
2015-03-05 14:55:00,40.32,40.32,40.3,40.31,18800.0,29.4672,29.4672,29.4526,29.4599,18800.0
2015-03-05 15:00:00,40.3,40.31,40.28,40.3,19900.0,29.4526,29.4599,29.438,29.4526,19900.0
2015-03-05 15:05:00,40.29,40.3,40.27,40.27,51800.0,29.4453,29.4526,29.4307,29.4307,51800.0
2015-03-05 15:10:00,40.27,40.29,40.27,40.29,25900.0,29.4307,29.4453,29.4307,29.4453,25900.0
2015-03-05 15:15:00,40.29,40.3,40.28,40.28,45400.0,29.4453,29.4526,29.438,29.438,45400.0
2015-03-05 15:20:00,40.29,40.3,40.28,40.3,78900.0,29.4453,29.4526,29.438,29.4526,78900.0
2015-03-05 15:25:00,40.3,40.31,40.29,40.31,22400.0,29.4526,29.4599,29.4453,29.4599,22400.0
2015-03-05 15:30:00,40.3,40.31,40.28,40.28,58700.0,29.4526,29.4599,29.438,29.438,58700.0
2015-03-05 15:35:00,40.29,40.29,40.28,40.29,130000.0,29.4453,29.4453,29.438,29.4453,130000.0
2015-03-05 15:40:00,40.28,40.29,40.27,40.29,227000.0,29.438,29.4453,29.4307,29.4453,227000.0
2015-03-05 15:45:00,40.29,40.29,40.28,40.29,567600.0,29.4453,29.4453,29.438,29.4453,567600.0
2015-03-05 15:50:00,40.29,40.3,40.28,40.29,511100.0,29.4453,29.4526,29.438,29.4453,511100.0
2015-03-05 15:55:00,40.29,40.29,40.27,40.28,1277400.0,29.4453,29.4453,29.4307,29.438,1277400.0
2015-03-06 09:30:00,40.02,40.06,39.98,40.01,165100.0,29.248,29.2772,29.2188,29.2407,165100.0
2015-03-06 09:35:00,40.0,40.04,39.98,39.99,22200.0,29.2334,29.2626,29.2188,29.2261,22200.0
2015-03-06 09:40:00,40.0,40.03,40.0,40.03,80400.0,29.2334,29.2553,29.2334,29.2553,80400.0
2015-03-06 09:45:00,40.02,40.04,40.02,40.02,24200.0,29.248,29.2626,29.248,29.248,24200.0
2015-03-06 09:50:00,40.01,40.02,39.97,39.98,51300.0,29.2407,29.248,29.2115,29.2188,51300.0
2015-03-06 09:55:00,39.99,40.02,39.99,39.99,35900.0,29.2261,29.248,29.2261,29.2261,35900.0
2015-03-06 10:00:00,39.99,40.0,39.97,39.99,49300.0,29.2261,29.2334,29.2115,29.2261,49300.0
2015-03-06 10:05:00,39.98,40.02,39.97,40.0,103900.0,29.2188,29.248,29.2115,29.2334,103900.0
2015-03-06 10:10:00,40.0,40.02,39.98,39.98,50400.0,29.2334,29.248,29.2188,29.2188,50400.0
2015-03-06 10:15:00,39.98,40.01,39.98,40.0,40800.0,29.2188,29.2407,29.2188,29.2334,40800.0
2015-03-06 10:20:00,39.99,40.04,39.99,40.03,15300.0,29.2261,29.2626,29.2261,29.2553,15300.0
2015-03-06 10:25:00,40.04,40.06,40.04,40.05,42500.0,29.2626,29.2772,29.2626,29.2699,42500.0
2015-03-06 10:30:00,40.04,40.06,40.02,40.05,25600.0,29.2626,29.2772,29.248,29.2699,25600.0
2015-03-06 10:35:00,40.04,40.04,40.03,40.03,22000.0,29.2626,29.2626,29.2553,29.2553,22000.0
2015-03-06 10:40:00,40.04,40.05,40.02,40.04,40600.0,29.2626,29.2699,29.248,29.2626,40600.0
2015-03-06 10:45:00,40.03,40.05,40.02,40.03,26100.0,29.2553,29.2699,29.248,29.2553,26100.0
2015-03-06 10:50:00,40.03,40.03,40.0,40.01,19400.0,29.2553,29.2553,29.2334,29.2407,19400.0
2015-03-06 10:55:00,40.0,40.0,39.97,39.98,13200.0,29.2334,29.2334,29.2115,29.2188,13200.0
2015-03-06 11:00:00,39.98,39.98,39.96,39.97,17400.0,29.2188,29.2188,29.2041,29.2115,17400.0
2015-03-06 11:05:00,39.96,39.96,39.92,39.93,37900.0,29.2041,29.2041,29.1749,29.1822,37900.0
2015-03-06 11:10:00,39.91,39.94,39.9,39.94,28800.0,29.1676,29.1895,29.1603,29.1895,28800.0
2015-03-06 11:15:00,39.93,39.94,39.9,39.91,37100.0,29.1822,29.1895,29.1603,29.1676,37100.0
2015-03-06 11:20:00,39.91,39.92,39.9,39.91,35000.0,29.1676,29.1749,29.1603,29.1676,35000.0
2015-03-06 11:25:00,39.9,39.93,39.9,39.92,33800.0,29.1603,29.1822,29.1603,29.1749,33800.0
2015-03-06 11:30:00,39.9,39.91,39.88,39.89,19500.0,29.1603,29.1676,29.1457,29.153,19500.0
2015-03-06 11:35:00,39.89,39.9,39.86,39.88,38400.0,29.153,29.1603,29.1311,29.1457,38400.0
2015-03-06 11:40:00,39.87,39.88,39.81,39.82,63100.0,29.1384,29.1457,29.0945,29.1018,63100.0
2015-03-06 11:45:00,39.82,39.83,39.78,39.79,45700.0,29.1018,29.1091,29.0726,29.0799,45700.0
2015-03-06 11:50:00,39.79,39.83,39.79,39.83,43400.0,29.0799,29.1091,29.0799,29.1091,43400.0
2015-03-06 11:55:00,39.82,39.83,39.8,39.81,13900.0,29.1018,29.1091,29.0872,29.0945,13900.0
2015-03-06 12:00:00,39.81,39.85,39.81,39.85,12500.0,29.0945,29.1238,29.0945,29.1238,12500.0
2015-03-06 12:05:00,39.85,39.85,39.83,39.84,36700.0,29.1238,29.1238,29.1091,29.1164,36700.0
2015-03-06 12:10:00,39.84,39.85,39.8,39.82,24500.0,29.1164,29.1238,29.0872,29.1018,24500.0
2015-03-06 12:15:00,39.81,39.81,39.77,39.77,36100.0,29.0945,29.0945,29.0653,29.0653,36100.0
2015-03-06 12:20:00,39.77,39.78,39.73,39.74,32700.0,29.0653,29.0726,29.0361,29.0434,32700.0
2015-03-06 12:25:00,39.73,39.76,39.72,39.75,21100.0,29.0361,29.058,29.0287,29.0507,21100.0
2015-03-06 12:30:00,39.75,39.76,39.73,39.76,47400.0,29.0507,29.058,29.0361,29.058,47400.0
2015-03-06 12:35:00,39.76,39.78,39.75,39.78,15000.0,29.058,29.0726,29.0507,29.0726,15000.0
2015-03-06 12:40:00,39.78,39.79,39.76,39.79,23100.0,29.0726,29.0799,29.058,29.0799,23100.0
2015-03-06 12:45:00,39.79,39.81,39.78,39.81,31800.0,29.0799,29.0945,29.0726,29.0945,31800.0
2015-03-06 12:50:00,39.8,39.81,39.77,39.78,16500.0,29.0872,29.0945,29.0653,29.0726,16500.0
2015-03-06 12:55:00,39.77,39.78,39.76,39.77,21900.0,29.0653,29.0726,29.058,29.0653,21900.0
2015-03-06 13:00:00,39.78,39.79,39.76,39.76,77100.0,29.0726,29.0799,29.058,29.058,77100.0
2015-03-06 13:05:00,39.77,39.78,39.75,39.77,26900.0,29.0653,29.0726,29.0507,29.0653,26900.0
2015-03-06 13:10:00,39.77,39.78,39.75,39.78,27400.0,29.0653,29.0726,29.0507,29.0726,27400.0
2015-03-06 13:15:00,39.77,39.78,39.75,39.76,20700.0,29.0653,29.0726,29.0507,29.058,20700.0
2015-03-06 13:20:00,39.76,39.77,39.73,39.73,38600.0,29.058,29.0653,29.0361,29.0361,38600.0
2015-03-06 13:25:00,39.74,39.77,39.73,39.77,46300.0,29.0434,29.0653,29.0361,29.0653,46300.0
2015-03-06 13:30:00,39.76,39.77,39.73,39.73,41900.0,29.058,29.0653,29.0361,29.0361,41900.0
2015-03-06 13:35:00,39.73,39.75,39.72,39.75,46700.0,29.0361,29.0507,29.0287,29.0507,46700.0
2015-03-06 13:40:00,39.75,39.76,39.73,39.75,37900.0,29.0507,29.058,29.0361,29.0507,37900.0
2015-03-06 13:45:00,39.75,39.77,39.73,39.77,299200.0,29.0507,29.0653,29.0361,29.0653,299200.0
2015-03-06 13:50:00,39.77,39.78,39.76,39.77,36100.0,29.0653,29.0726,29.058,29.0653,36100.0
2015-03-06 13:55:00,39.77,39.79,39.77,39.79,33300.0,29.0653,29.0799,29.0653,29.0799,33300.0
2015-03-06 14:00:00,39.78,39.82,39.78,39.8,89300.0,29.0726,29.1018,29.0726,29.0872,89300.0
2015-03-06 14:05:00,39.81,39.83,39.8,39.83,81000.0,29.0945,29.1091,29.0872,29.1091,81000.0
2015-03-06 14:10:00,39.83,39.84,39.81,39.82,44200.0,29.1091,29.1164,29.0945,29.1018,44200.0
2015-03-06 14:15:00,39.82,39.83,39.8,39.81,60000.0,29.1018,29.1091,29.0872,29.0945,60000.0
2015-03-06 14:20:00,39.81,39.81,39.77,39.78,72000.0,29.0945,29.0945,29.0653,29.0726,72000.0
2015-03-06 14:25:00,39.79,39.8,39.78,39.78,60200.0,29.0799,29.0872,29.0726,29.0726,60200.0
2015-03-06 14:30:00,39.78,39.8,39.78,39.79,21600.0,29.0726,29.0872,29.0726,29.0799,21600.0
2015-03-06 14:35:00,39.79,39.79,39.74,39.75,134500.0,29.0799,29.0799,29.0434,29.0507,134500.0
2015-03-06 14:40:00,39.74,39.76,39.73,39.73,34500.0,29.0434,29.058,29.0361,29.0361,34500.0
2015-03-06 14:45:00,39.74,39.76,39.73,39.76,24900.0,29.0434,29.058,29.0361,29.058,24900.0
2015-03-06 14:50:00,39.75,39.77,39.74,39.77,58600.0,29.0507,29.0653,29.0434,29.0653,58600.0
2015-03-06 14:55:00,39.76,39.77,39.73,39.73,35200.0,29.058,29.0653,29.0361,29.0361,35200.0
2015-03-06 15:00:00,39.73,39.78,39.73,39.77,74300.0,29.0361,29.0726,29.0361,29.0653,74300.0
2015-03-06 15:05:00,39.78,39.78,39.76,39.77,84700.0,29.0726,29.0726,29.058,29.0653,84700.0
2015-03-06 15:10:00,39.77,39.77,39.74,39.76,71300.0,29.0653,29.0653,29.0434,29.058,71300.0
2015-03-06 15:15:00,39.76,39.76,39.73,39.76,44900.0,29.058,29.058,29.0361,29.058,44900.0
2015-03-06 15:20:00,39.76,39.76,39.73,39.76,78900.0,29.058,29.058,29.0361,29.058,78900.0
2015-03-06 15:25:00,39.76,39.76,39.72,39.73,40500.0,29.058,29.058,29.0287,29.0361,40500.0
2015-03-06 15:30:00,39.73,39.74,39.71,39.72,85400.0,29.0361,29.0434,29.0214,29.0287,85400.0
2015-03-06 15:35:00,39.72,39.73,39.7,39.71,38800.0,29.0287,29.0361,29.0141,29.0214,38800.0
2015-03-06 15:40:00,39.72,39.73,39.7,39.72,32700.0,29.0287,29.0361,29.0141,29.0287,32700.0
2015-03-06 15:45:00,39.71,39.73,39.7,39.73,25400.0,29.0214,29.0361,29.0141,29.0361,25400.0
2015-03-06 15:50:00,39.72,39.74,39.71,39.74,58700.0,29.0287,29.0434,29.0214,29.0434,58700.0
2015-03-06 15:55:00,39.73,39.75,39.72,39.75,102600.0,29.0361,29.0507,29.0287,29.0507,102600.0
2015-03-09 09:30:00,39.75,39.78,39.72,39.74,96700.0,29.0507,29.0726,29.0287,29.0434,96700.0
2015-03-09 09:35:00,39.74,39.75,39.71,39.72,47600.0,29.0434,29.0507,29.0214,29.0287,47600.0
2015-03-09 09:40:00,39.73,39.74,39.72,39.73,40000.0,29.0361,29.0434,29.0287,29.0361,40000.0
2015-03-09 09:45:00,39.73,39.74,39.71,39.73,36000.0,29.0361,29.0434,29.0214,29.0361,36000.0
2015-03-09 09:50:00,39.72,39.73,39.7,39.72,28800.0,29.0287,29.0361,29.0141,29.0287,28800.0
2015-03-09 09:55:00,39.72,39.73,39.71,39.72,30800.0,29.0287,29.0361,29.0214,29.0287,30800.0
2015-03-09 10:00:00,39.73,39.74,39.71,39.73,23100.0,29.0361,29.0434,29.0214,29.0361,23100.0
2015-03-09 10:05:00,39.73,39.74,39.72,39.73,155900.0,29.0361,29.0434,29.0287,29.0361,155900.0
2015-03-09 10:10:00,39.73,39.76,39.72,39.75,26000.0,29.0361,29.058,29.0287,29.0507,26000.0
2015-03-09 10:15:00,39.76,39.76,39.73,39.75,14700.0,29.058,29.058,29.0361,29.0507,14700.0
2015-03-09 10:20:00,39.74,39.76,39.72,39.73,27400.0,29.0434,29.058,29.0287,29.0361,27400.0
2015-03-09 10:25:00,39.73,39.73,39.7,39.72,18400.0,29.0361,29.0361,29.0141,29.0287,18400.0
2015-03-09 10:30:00,39.72,39.73,39.71,39.71,23300.0,29.0287,29.0361,29.0214,29.0214,23300.0
2015-03-09 10:35:00,39.72,39.73,39.7,39.71,53400.0,29.0287,29.0361,29.0141,29.0214,53400.0
2015-03-09 10:40:00,39.71,39.73,39.7,39.71,29400.0,29.0214,29.0361,29.0141,29.0214,29400.0
2015-03-09 10:45:00,39.72,39.72,39.71,39.72,11900.0,29.0287,29.0287,29.0214,29.0287,11900.0
2015-03-09 10:50:00,39.72,39.73,39.71,39.72,21100.0,29.0287,29.0361,29.0214,29.0287,21100.0
2015-03-09 10:55:00,39.72,39.72,39.69,39.69,183100.0,29.0287,29.0287,29.0068,29.0068,183100.0
2015-03-09 11:00:00,39.69,39.71,39.68,39.7,37600.0,29.0068,29.0214,28.9995,29.0141,37600.0
2015-03-09 11:05:00,39.7,39.73,39.69,39.72,23000.0,29.0141,29.0361,29.0068,29.0287,23000.0
2015-03-09 11:10:00,39.72,39.72,39.7,39.71,27500.0,29.0287,29.0287,29.0141,29.0214,27500.0
2015-03-09 11:15:00,39.71,39.72,39.7,39.71,63400.0,29.0214,29.0287,29.0141,29.0214,63400.0
2015-03-09 11:20:00,39.71,39.71,39.68,39.71,72100.0,29.0214,29.0214,28.9995,29.0214,72100.0
2015-03-09 11:25:00,39.7,39.74,39.7,39.72,44300.0,29.0141,29.0434,29.0141,29.0287,44300.0
2015-03-09 11:30:00,39.72,39.75,39.72,39.73,18000.0,29.0287,29.0507,29.0287,29.0361,18000.0
2015-03-09 11:35:00,39.73,39.73,39.7,39.71,51500.0,29.0361,29.0361,29.0141,29.0214,51500.0
2015-03-09 11:40:00,39.7,39.73,39.7,39.73,25800.0,29.0141,29.0361,29.0141,29.0361,25800.0
2015-03-09 11:45:00,39.72,39.73,39.71,39.72,13000.0,29.0287,29.0361,29.0214,29.0287,13000.0
2015-03-09 11:50:00,39.72,39.72,39.68,39.69,47100.0,29.0287,29.0287,28.9995,29.0068,47100.0
2015-03-09 11:55:00,39.69,39.69,39.68,39.69,19000.0,29.0068,29.0068,28.9995,29.0068,19000.0
2015-03-09 12:00:00,39.69,39.7,39.68,39.68,10900.0,29.0068,29.0141,28.9995,28.9995,10900.0
2015-03-09 12:05:00,39.69,39.69,39.66,39.66,22100.0,29.0068,29.0068,28.9849,28.9849,22100.0
2015-03-09 12:10:00,39.66,39.69,39.66,39.69,25100.0,28.9849,29.0068,28.9849,29.0068,25100.0
2015-03-09 12:15:00,39.69,39.7,39.68,39.7,16500.0,29.0068,29.0141,28.9995,29.0141,16500.0
2015-03-09 12:20:00,39.69,39.71,39.69,39.7,18400.0,29.0068,29.0214,29.0068,29.0141,18400.0
2015-03-09 12:25:00,39.71,39.72,39.69,39.71,73900.0,29.0214,29.0287,29.0068,29.0214,73900.0
2015-03-09 12:30:00,39.7,39.72,39.69,39.71,39100.0,29.0141,29.0287,29.0068,29.0214,39100.0
2015-03-09 12:35:00,39.72,39.74,39.71,39.72,104600.0,29.0287,29.0434,29.0214,29.0287,104600.0
2015-03-09 12:40:00,39.73,39.75,39.71,39.75,50900.0,29.0361,29.0507,29.0214,29.0507,50900.0
2015-03-09 12:45:00,39.74,39.75,39.73,39.75,268900.0,29.0434,29.0507,29.0361,29.0507,268900.0
2015-03-09 12:50:00,39.75,39.75,39.73,39.73,14400.0,29.0507,29.0507,29.0361,29.0361,14400.0
2015-03-09 12:55:00,39.73,39.75,39.73,39.73,50100.0,29.0361,29.0507,29.0361,29.0361,50100.0
2015-03-09 13:00:00,39.73,39.75,39.73,39.73,77200.0,29.0361,29.0507,29.0361,29.0361,77200.0
2015-03-09 13:05:00,39.73,39.75,39.73,39.75,44200.0,29.0361,29.0507,29.0361,29.0507,44200.0
2015-03-09 13:10:00,39.75,39.76,39.74,39.74,48800.0,29.0507,29.058,29.0434,29.0434,48800.0
2015-03-09 13:15:00,39.74,39.75,39.73,39.73,231500.0,29.0434,29.0507,29.0361,29.0361,231500.0
2015-03-09 13:20:00,39.74,39.76,39.73,39.76,44600.0,29.0434,29.058,29.0361,29.058,44600.0
2015-03-09 13:25:00,39.76,39.76,39.72,39.75,723300.0,29.058,29.058,29.0287,29.0507,723300.0
2015-03-09 13:30:00,39.75,39.77,39.75,39.76,28100.0,29.0507,29.0653,29.0507,29.058,28100.0
2015-03-09 13:35:00,39.76,39.77,39.76,39.76,10700.0,29.058,29.0653,29.058,29.058,10700.0
2015-03-09 13:40:00,39.76,39.8,39.76,39.8,325900.0,29.058,29.0872,29.058,29.0872,325900.0
2015-03-09 13:45:00,39.8,39.8,39.79,39.8,20700.0,29.0872,29.0872,29.0799,29.0872,20700.0
2015-03-09 13:50:00,39.79,39.8,39.79,39.79,12300.0,29.0799,29.0872,29.0799,29.0799,12300.0
2015-03-09 13:55:00,39.79,39.8,39.77,39.78,70900.0,29.0799,29.0872,29.0653,29.0726,70900.0
2015-03-09 14:00:00,39.78,39.79,39.76,39.77,22000.0,29.0726,29.0799,29.058,29.0653,22000.0
2015-03-09 14:05:00,39.77,39.78,39.76,39.78,34800.0,29.0653,29.0726,29.058,29.0726,34800.0
2015-03-09 14:10:00,39.78,39.78,39.76,39.78,36600.0,29.0726,29.0726,29.058,29.0726,36600.0
2015-03-09 14:15:00,39.77,39.78,39.77,39.77,15400.0,29.0653,29.0726,29.0653,29.0653,15400.0
2015-03-09 14:20:00,39.77,39.78,39.77,39.78,12500.0,29.0653,29.0726,29.0653,29.0726,12500.0
2015-03-09 14:25:00,39.78,39.78,39.76,39.77,40900.0,29.0726,29.0726,29.058,29.0653,40900.0
2015-03-09 14:30:00,39.77,39.78,39.75,39.76,43100.0,29.0653,29.0726,29.0507,29.058,43100.0
2015-03-09 14:35:00,39.75,39.77,39.75,39.76,64100.0,29.0507,29.0653,29.0507,29.058,64100.0
2015-03-09 14:40:00,39.75,39.76,39.75,39.76,24700.0,29.0507,29.058,29.0507,29.058,24700.0
2015-03-09 14:45:00,39.75,39.78,39.75,39.77,24000.0,29.0507,29.0726,29.0507,29.0653,24000.0
2015-03-09 14:50:00,39.77,39.79,39.77,39.79,27600.0,29.0653,29.0799,29.0653,29.0799,27600.0
2015-03-09 14:55:00,39.79,39.8,39.78,39.79,27500.0,29.0799,29.0872,29.0726,29.0799,27500.0
2015-03-09 15:00:00,39.79,39.8,39.78,39.78,41400.0,29.0799,29.0872,29.0726,29.0726,41400.0
2015-03-09 15:05:00,39.78,39.79,39.77,39.79,19000.0,29.0726,29.0799,29.0653,29.0799,19000.0
2015-03-09 15:10:00,39.79,39.8,39.78,39.79,45100.0,29.0799,29.0872,29.0726,29.0799,45100.0
2015-03-09 15:15:00,39.8,39.8,39.78,39.79,68700.0,29.0872,29.0872,29.0726,29.0799,68700.0
2015-03-09 15:20:00,39.79,39.79,39.77,39.78,19700.0,29.0799,29.0799,29.0653,29.0726,19700.0
2015-03-09 15:25:00,39.77,39.8,39.77,39.8,17200.0,29.0653,29.0872,29.0653,29.0872,17200.0
2015-03-09 15:30:00,39.79,39.83,39.79,39.82,36600.0,29.0799,29.1091,29.0799,29.1018,36600.0
2015-03-09 15:35:00,39.82,39.82,39.8,39.8,33800.0,29.1018,29.1018,29.0872,29.0872,33800.0
2015-03-09 15:40:00,39.8,39.81,39.79,39.79,24200.0,29.0872,29.0945,29.0799,29.0799,24200.0
2015-03-09 15:45:00,39.8,39.81,39.79,39.8,36300.0,29.0872,29.0945,29.0799,29.0872,36300.0
2015-03-09 15:50:00,39.8,39.81,39.78,39.8,53100.0,29.0872,29.0945,29.0726,29.0872,53100.0
2015-03-09 15:55:00,39.79,39.8,39.76,39.77,189700.0,29.0799,29.0872,29.058,29.0653,189700.0
2015-03-10 09:30:00,39.21,39.21,39.1,39.17,139700.0,28.656,28.656,28.5756,28.6268,139700.0
2015-03-10 09:35:00,39.18,39.18,39.15,39.17,37900.0,28.6341,28.6341,28.6122,28.6268,37900.0
2015-03-10 09:40:00,39.15,39.2,39.15,39.17,62500.0,28.6122,28.6487,28.6122,28.6268,62500.0
2015-03-10 09:45:00,39.17,39.18,39.14,39.15,93500.0,28.6268,28.6341,28.6049,28.6122,93500.0
2015-03-10 09:50:00,39.15,39.15,39.11,39.14,49000.0,28.6122,28.6122,28.5829,28.6049,49000.0
2015-03-10 09:55:00,39.14,39.15,39.1,39.11,31900.0,28.6049,28.6122,28.5756,28.5829,31900.0
2015-03-10 10:00:00,39.11,39.12,39.07,39.09,214700.0,28.5829,28.5902,28.5537,28.5683,214700.0
2015-03-10 10:05:00,39.09,39.09,39.05,39.07,149600.0,28.5683,28.5683,28.5391,28.5537,149600.0
2015-03-10 10:10:00,39.08,39.08,39.06,39.07,87100.0,28.561,28.561,28.5464,28.5537,87100.0
2015-03-10 10:15:00,39.07,39.08,39.04,39.05,82000.0,28.5537,28.561,28.5318,28.5391,82000.0
2015-03-10 10:20:00,39.05,39.06,39.03,39.04,16200.0,28.5391,28.5464,28.5245,28.5318,16200.0
2015-03-10 10:25:00,39.04,39.06,39.02,39.05,127800.0,28.5318,28.5464,28.5172,28.5391,127800.0
2015-03-10 10:30:00,39.05,39.05,39.02,39.05,88200.0,28.5391,28.5391,28.5172,28.5391,88200.0
2015-03-10 10:35:00,39.05,39.06,39.04,39.05,98400.0,28.5391,28.5464,28.5318,28.5391,98400.0
2015-03-10 10:40:00,39.05,39.1,39.04,39.09,90700.0,28.5391,28.5756,28.5318,28.5683,90700.0
2015-03-10 10:45:00,39.09,39.1,39.07,39.1,78400.0,28.5683,28.5756,28.5537,28.5756,78400.0
2015-03-10 10:50:00,39.1,39.13,39.09,39.13,312200.0,28.5756,28.5976,28.5683,28.5976,312200.0
2015-03-10 10:55:00,39.12,39.16,39.12,39.13,155700.0,28.5902,28.6195,28.5902,28.5976,155700.0
2015-03-10 11:00:00,39.13,39.17,39.13,39.16,78200.0,28.5976,28.6268,28.5976,28.6195,78200.0
2015-03-10 11:05:00,39.15,39.17,39.15,39.16,69100.0,28.6122,28.6268,28.6122,28.6195,69100.0
2015-03-10 11:10:00,39.16,39.18,39.14,39.17,100900.0,28.6195,28.6341,28.6049,28.6268,100900.0
2015-03-10 11:15:00,39.17,39.18,39.15,39.15,43600.0,28.6268,28.6341,28.6122,28.6122,43600.0
2015-03-10 11:20:00,39.15,39.17,39.13,39.13,65500.0,28.6122,28.6268,28.5976,28.5976,65500.0
2015-03-10 11:25:00,39.13,39.14,39.11,39.12,70800.0,28.5976,28.6049,28.5829,28.5902,70800.0
2015-03-10 11:30:00,39.12,39.14,39.11,39.12,53800.0,28.5902,28.6049,28.5829,28.5902,53800.0
2015-03-10 11:35:00,39.12,39.12,39.05,39.06,37400.0,28.5902,28.5902,28.5391,28.5464,37400.0
2015-03-10 11:40:00,39.06,39.07,39.05,39.05,19500.0,28.5464,28.5537,28.5391,28.5391,19500.0
2015-03-10 11:45:00,39.05,39.06,39.04,39.05,22500.0,28.5391,28.5464,28.5318,28.5391,22500.0
2015-03-10 11:50:00,39.04,39.06,39.03,39.04,25300.0,28.5318,28.5464,28.5245,28.5318,25300.0
2015-03-10 11:55:00,39.04,39.04,38.97,38.97,76100.0,28.5318,28.5318,28.4806,28.4806,76100.0
2015-03-10 12:00:00,38.97,38.97,38.95,38.96,52200.0,28.4806,28.4806,28.466,28.4733,52200.0
2015-03-10 12:05:00,38.95,38.99,38.94,38.99,32600.0,28.466,28.4952,28.4587,28.4952,32600.0
2015-03-10 12:10:00,38.99,39.0,38.98,39.0,14400.0,28.4952,28.5025,28.4879,28.5025,14400.0
2015-03-10 12:15:00,38.99,39.0,38.98,38.99,15400.0,28.4952,28.5025,28.4879,28.4952,15400.0
2015-03-10 12:20:00,38.99,38.99,38.94,38.95,34500.0,28.4952,28.4952,28.4587,28.466,34500.0
2015-03-10 12:25:00,38.95,38.96,38.92,38.94,19900.0,28.466,28.4733,28.4441,28.4587,19900.0
2015-03-10 12:30:00,38.93,38.94,38.91,38.91,23000.0,28.4514,28.4587,28.4368,28.4368,23000.0
2015-03-10 12:35:00,38.91,38.96,38.9,38.96,35400.0,28.4368,28.4733,28.4295,28.4733,35400.0
2015-03-10 12:40:00,38.96,38.99,38.95,38.97,41200.0,28.4733,28.4952,28.466,28.4806,41200.0
2015-03-10 12:45:00,38.97,38.98,38.95,38.96,39400.0,28.4806,28.4879,28.466,28.4733,39400.0
2015-03-10 12:50:00,38.97,38.98,38.95,38.97,74600.0,28.4806,28.4879,28.466,28.4806,74600.0
2015-03-10 12:55:00,38.98,38.98,38.96,38.96,58800.0,28.4879,28.4879,28.4733,28.4733,58800.0
2015-03-10 13:00:00,38.97,38.98,38.96,38.97,91900.0,28.4806,28.4879,28.4733,28.4806,91900.0
2015-03-10 13:05:00,38.98,38.99,38.95,38.95,46700.0,28.4879,28.4952,28.466,28.466,46700.0
2015-03-10 13:10:00,38.96,38.97,38.94,38.95,61700.0,28.4733,28.4806,28.4587,28.466,61700.0
2015-03-10 13:15:00,38.95,38.98,38.95,38.96,49900.0,28.466,28.4879,28.466,28.4733,49900.0
2015-03-10 13:20:00,38.97,39.01,38.96,38.99,90000.0,28.4806,28.5099,28.4733,28.4952,90000.0
2015-03-10 13:25:00,38.99,39.01,38.98,38.98,63500.0,28.4952,28.5099,28.4879,28.4879,63500.0
2015-03-10 13:30:00,38.98,38.98,38.96,38.97,75300.0,28.4879,28.4879,28.4733,28.4806,75300.0
2015-03-10 13:35:00,38.97,38.98,38.96,38.97,67800.0,28.4806,28.4879,28.4733,28.4806,67800.0
2015-03-10 13:40:00,38.97,38.98,38.96,38.97,77700.0,28.4806,28.4879,28.4733,28.4806,77700.0
2015-03-10 13:45:00,38.97,38.99,38.97,38.98,94800.0,28.4806,28.4952,28.4806,28.4879,94800.0
2015-03-10 13:50:00,38.99,38.99,38.98,38.98,62300.0,28.4952,28.4952,28.4879,28.4879,62300.0
2015-03-10 13:55:00,38.98,39.0,38.98,38.99,58000.0,28.4879,28.5025,28.4879,28.4952,58000.0
2015-03-10 14:00:00,39.0,39.01,38.99,39.01,40000.0,28.5025,28.5099,28.4952,28.5099,40000.0
2015-03-10 14:05:00,39.01,39.04,39.0,39.04,93500.0,28.5099,28.5318,28.5025,28.5318,93500.0
2015-03-10 14:10:00,39.03,39.04,38.97,38.98,63800.0,28.5245,28.5318,28.4806,28.4879,63800.0
2015-03-10 14:15:00,38.97,38.99,38.97,38.98,32700.0,28.4806,28.4952,28.4806,28.4879,32700.0
2015-03-10 14:20:00,38.98,38.98,38.95,38.95,42000.0,28.4879,28.4879,28.466,28.466,42000.0
2015-03-10 14:25:00,38.96,38.97,38.95,38.96,68000.0,28.4733,28.4806,28.466,28.4733,68000.0
2015-03-10 14:30:00,38.95,38.97,38.95,38.96,9300.0,28.466,28.4806,28.466,28.4733,9300.0
2015-03-10 14:35:00,38.95,38.97,38.94,38.95,23100.0,28.466,28.4806,28.4587,28.466,23100.0
2015-03-10 14:40:00,38.96,38.96,38.94,38.96,33200.0,28.4733,28.4733,28.4587,28.4733,33200.0
2015-03-10 14:45:00,38.95,38.98,38.93,38.94,37900.0,28.466,28.4879,28.4514,28.4587,37900.0
2015-03-10 14:50:00,38.94,38.96,38.92,38.93,45000.0,28.4587,28.4733,28.4441,28.4514,45000.0
2015-03-10 14:55:00,38.93,38.94,38.92,38.93,31800.0,28.4514,28.4587,28.4441,28.4514,31800.0
2015-03-10 15:00:00,38.93,38.96,38.92,38.93,119400.0,28.4514,28.4733,28.4441,28.4514,119400.0
2015-03-10 15:05:00,38.94,38.96,38.94,38.96,29600.0,28.4587,28.4733,28.4587,28.4733,29600.0
2015-03-10 15:10:00,38.96,38.96,38.93,38.93,48900.0,28.4733,28.4733,28.4514,28.4514,48900.0
2015-03-10 15:15:00,38.93,38.97,38.93,38.97,83200.0,28.4514,28.4806,28.4514,28.4806,83200.0
2015-03-10 15:20:00,38.97,38.98,38.96,38.97,40100.0,28.4806,28.4879,28.4733,28.4806,40100.0
2015-03-10 15:25:00,38.97,38.97,38.94,38.94,29700.0,28.4806,28.4806,28.4587,28.4587,29700.0
2015-03-10 15:30:00,38.95,38.95,38.91,38.93,196400.0,28.466,28.466,28.4368,28.4514,196400.0
2015-03-10 15:35:00,38.92,38.94,38.92,38.93,43700.0,28.4441,28.4587,28.4441,28.4514,43700.0
2015-03-10 15:40:00,38.93,38.96,38.92,38.95,34200.0,28.4514,28.4733,28.4441,28.466,34200.0
2015-03-10 15:45:00,38.94,38.96,38.94,38.96,42900.0,28.4587,28.4733,28.4587,28.4733,42900.0
2015-03-10 15:50:00,38.95,38.95,38.94,38.94,39200.0,28.466,28.466,28.4587,28.4587,39200.0
2015-03-10 15:55:00,38.94,38.94,38.91,38.92,119500.0,28.4587,28.4587,28.4368,28.4441,119500.0
2015-03-11 09:30:00,39.1,39.1,38.97,38.99,75100.0,28.5756,28.5756,28.4806,28.4952,75100.0
2015-03-11 09:35:00,38.98,39.01,38.97,38.98,36800.0,28.4879,28.5099,28.4806,28.4879,36800.0
2015-03-11 09:40:00,38.98,39.04,38.97,39.04,31800.0,28.4879,28.5318,28.4806,28.5318,31800.0
2015-03-11 09:45:00,39.04,39.04,39.0,39.01,28100.0,28.5318,28.5318,28.5025,28.5099,28100.0
2015-03-11 09:50:00,39.0,39.01,38.99,38.99,21500.0,28.5025,28.5099,28.4952,28.4952,21500.0
2015-03-11 09:55:00,39.0,39.03,38.99,39.02,50800.0,28.5025,28.5245,28.4952,28.5172,50800.0
2015-03-11 10:00:00,39.02,39.04,39.01,39.02,61200.0,28.5172,28.5318,28.5099,28.5172,61200.0
2015-03-11 10:05:00,39.02,39.05,39.01,39.04,85400.0,28.5172,28.5391,28.5099,28.5318,85400.0
2015-03-11 10:10:00,39.04,39.04,38.99,39.0,22100.0,28.5318,28.5318,28.4952,28.5025,22100.0
2015-03-11 10:15:00,39.0,39.0,38.96,38.97,16900.0,28.5025,28.5025,28.4733,28.4806,16900.0
2015-03-11 10:20:00,38.98,39.01,38.97,39.0,29900.0,28.4879,28.5099,28.4806,28.5025,29900.0
2015-03-11 10:25:00,39.0,39.0,38.98,39.0,17800.0,28.5025,28.5025,28.4879,28.5025,17800.0
2015-03-11 10:30:00,39.0,39.0,38.93,38.93,27200.0,28.5025,28.5025,28.4514,28.4514,27200.0
2015-03-11 10:35:00,38.92,38.92,38.87,38.88,45400.0,28.4441,28.4441,28.4075,28.4148,45400.0
2015-03-11 10:40:00,38.89,38.91,38.88,38.89,45900.0,28.4222,28.4368,28.4148,28.4222,45900.0
2015-03-11 10:45:00,38.89,38.91,38.88,38.89,21800.0,28.4222,28.4368,28.4148,28.4222,21800.0
2015-03-11 10:50:00,38.9,38.92,38.86,38.92,72000.0,28.4295,28.4441,28.4002,28.4441,72000.0
2015-03-11 10:55:00,38.92,38.92,38.89,38.9,30500.0,28.4441,28.4441,28.4222,28.4295,30500.0
2015-03-11 11:00:00,38.9,38.92,38.87,38.88,53400.0,28.4295,28.4441,28.4075,28.4148,53400.0
2015-03-11 11:05:00,38.88,38.89,38.86,38.88,48300.0,28.4148,28.4222,28.4002,28.4148,48300.0
2015-03-11 11:10:00,38.89,38.95,38.89,38.95,43800.0,28.4222,28.466,28.4222,28.466,43800.0
2015-03-11 11:15:00,38.94,38.95,38.91,38.94,39000.0,28.4587,28.466,28.4368,28.4587,39000.0
2015-03-11 11:20:00,38.93,38.96,38.93,38.96,17500.0,28.4514,28.4733,28.4514,28.4733,17500.0
2015-03-11 11:25:00,38.96,39.04,38.95,39.04,41800.0,28.4733,28.5318,28.466,28.5318,41800.0
2015-03-11 11:30:00,39.04,39.08,39.03,39.07,20400.0,28.5318,28.561,28.5245,28.5537,20400.0
2015-03-11 11:35:00,39.07,39.07,39.01,39.02,31900.0,28.5537,28.5537,28.5099,28.5172,31900.0
2015-03-11 11:40:00,39.02,39.06,39.01,39.04,14500.0,28.5172,28.5464,28.5099,28.5318,14500.0
2015-03-11 11:45:00,39.05,39.06,39.03,39.05,357500.0,28.5391,28.5464,28.5245,28.5391,357500.0
2015-03-11 11:50:00,39.04,39.05,39.02,39.03,64100.0,28.5318,28.5391,28.5172,28.5245,64100.0
2015-03-11 11:55:00,39.03,39.04,39.02,39.03,31600.0,28.5245,28.5318,28.5172,28.5245,31600.0
2015-03-11 12:00:00,39.04,39.06,39.04,39.06,20900.0,28.5318,28.5464,28.5318,28.5464,20900.0
2015-03-11 12:05:00,39.05,39.06,39.02,39.03,29600.0,28.5391,28.5464,28.5172,28.5245,29600.0
2015-03-11 12:10:00,39.02,39.07,39.02,39.07,24800.0,28.5172,28.5537,28.5172,28.5537,24800.0
2015-03-11 12:15:00,39.06,39.1,39.06,39.1,15000.0,28.5464,28.5756,28.5464,28.5756,15000.0
2015-03-11 12:20:00,39.11,39.11,39.07,39.08,16900.0,28.5829,28.5829,28.5537,28.561,16900.0
2015-03-11 12:25:00,39.07,39.08,39.06,39.08,30200.0,28.5537,28.561,28.5464,28.561,30200.0
2015-03-11 12:30:00,39.07,39.09,39.03,39.06,23000.0,28.5537,28.5683,28.5245,28.5464,23000.0
2015-03-11 12:35:00,39.05,39.07,39.03,39.07,23500.0,28.5391,28.5537,28.5245,28.5537,23500.0
2015-03-11 12:40:00,39.06,39.07,39.04,39.06,60900.0,28.5464,28.5537,28.5318,28.5464,60900.0
2015-03-11 12:45:00,39.06,39.08,39.05,39.06,55300.0,28.5464,28.561,28.5391,28.5464,55300.0
2015-03-11 12:50:00,39.06,39.08,39.06,39.06,19700.0,28.5464,28.561,28.5464,28.5464,19700.0
2015-03-11 12:55:00,39.07,39.07,39.05,39.05,28500.0,28.5537,28.5537,28.5391,28.5391,28500.0
2015-03-11 13:00:00,39.06,39.07,39.03,39.05,87400.0,28.5464,28.5537,28.5245,28.5391,87400.0
2015-03-11 13:05:00,39.05,39.07,39.04,39.06,33700.0,28.5391,28.5537,28.5318,28.5464,33700.0
2015-03-11 13:10:00,39.06,39.06,39.04,39.06,40400.0,28.5464,28.5464,28.5318,28.5464,40400.0
2015-03-11 13:15:00,39.06,39.06,39.03,39.04,42300.0,28.5464,28.5464,28.5245,28.5318,42300.0
2015-03-11 13:20:00,39.04,39.05,39.02,39.02,27300.0,28.5318,28.5391,28.5172,28.5172,27300.0
2015-03-11 13:25:00,39.03,39.04,39.01,39.01,30000.0,28.5245,28.5318,28.5099,28.5099,30000.0
2015-03-11 13:30:00,39.02,39.02,38.98,38.99,53100.0,28.5172,28.5172,28.4879,28.4952,53100.0
2015-03-11 13:35:00,38.98,39.0,38.97,38.99,49700.0,28.4879,28.5025,28.4806,28.4952,49700.0
2015-03-11 13:40:00,38.99,38.99,38.94,38.96,39200.0,28.4952,28.4952,28.4587,28.4733,39200.0
2015-03-11 13:45:00,38.96,38.96,38.9,38.91,21100.0,28.4733,28.4733,28.4295,28.4368,21100.0
2015-03-11 13:50:00,38.91,38.92,38.9,38.92,25800.0,28.4368,28.4441,28.4295,28.4441,25800.0
2015-03-11 13:55:00,38.93,38.98,38.92,38.98,24900.0,28.4514,28.4879,28.4441,28.4879,24900.0
2015-03-11 14:00:00,38.98,39.01,38.97,39.01,50700.0,28.4879,28.5099,28.4806,28.5099,50700.0
2015-03-11 14:05:00,39.01,39.02,39.0,39.02,163100.0,28.5099,28.5172,28.5025,28.5172,163100.0
2015-03-11 14:10:00,39.02,39.03,39.01,39.02,124500.0,28.5172,28.5245,28.5099,28.5172,124500.0
2015-03-11 14:15:00,39.01,39.07,39.0,39.05,27900.0,28.5099,28.5537,28.5025,28.5391,27900.0
2015-03-11 14:20:00,39.05,39.06,39.03,39.05,25400.0,28.5391,28.5464,28.5245,28.5391,25400.0
2015-03-11 14:25:00,39.05,39.05,39.03,39.03,89100.0,28.5391,28.5391,28.5245,28.5245,89100.0
2015-03-11 14:30:00,39.03,39.07,39.03,39.07,57900.0,28.5245,28.5537,28.5245,28.5537,57900.0
2015-03-11 14:35:00,39.06,39.1,39.06,39.09,55600.0,28.5464,28.5756,28.5464,28.5683,55600.0
2015-03-11 14:40:00,39.09,39.09,39.04,39.05,52000.0,28.5683,28.5683,28.5318,28.5391,52000.0
2015-03-11 14:45:00,39.05,39.07,39.03,39.05,35700.0,28.5391,28.5537,28.5245,28.5391,35700.0
2015-03-11 14:50:00,39.05,39.08,39.04,39.07,31400.0,28.5391,28.561,28.5318,28.5537,31400.0
2015-03-11 14:55:00,39.07,39.08,39.06,39.07,67200.0,28.5537,28.561,28.5464,28.5537,67200.0
2015-03-11 15:00:00,39.07,39.08,39.05,39.08,23200.0,28.5537,28.561,28.5391,28.561,23200.0
2015-03-11 15:05:00,39.08,39.08,39.06,39.07,28800.0,28.561,28.561,28.5464,28.5537,28800.0
2015-03-11 15:10:00,39.07,39.07,39.03,39.03,21100.0,28.5537,28.5537,28.5245,28.5245,21100.0
2015-03-11 15:15:00,39.03,39.08,39.03,39.07,18100.0,28.5245,28.561,28.5245,28.5537,18100.0
2015-03-11 15:20:00,39.08,39.08,39.04,39.04,26900.0,28.561,28.561,28.5318,28.5318,26900.0
2015-03-11 15:25:00,39.04,39.07,39.02,39.03,75000.0,28.5318,28.5537,28.5172,28.5245,75000.0
2015-03-11 15:30:00,39.03,39.04,38.99,39.0,50900.0,28.5245,28.5318,28.4952,28.5025,50900.0
2015-03-11 15:35:00,39.01,39.02,39.0,39.01,43500.0,28.5099,28.5172,28.5025,28.5099,43500.0
2015-03-11 15:40:00,39.01,39.03,39.0,39.03,41300.0,28.5099,28.5245,28.5025,28.5245,41300.0
2015-03-11 15:45:00,39.02,39.03,39.0,39.01,54500.0,28.5172,28.5245,28.5025,28.5099,54500.0
2015-03-11 15:50:00,39.01,39.02,39.0,39.02,11300.0,28.5099,28.5172,28.5025,28.5172,11300.0
2015-03-11 15:55:00,39.02,39.04,39.01,39.03,90100.0,28.5172,28.5318,28.5099,28.5245,90100.0
2015-03-12 09:30:00,39.65,39.7,39.23,39.5,92800.0,28.9776,29.0141,28.6706,28.868,92800.0
2015-03-12 09:35:00,39.5,39.51,39.47,39.49,74200.0,28.868,28.8753,28.846,28.8607,74200.0
2015-03-12 09:40:00,39.49,39.51,39.49,39.5,19400.0,28.8607,28.8753,28.8607,28.868,19400.0
2015-03-12 09:45:00,39.5,39.54,39.49,39.54,68800.0,28.868,28.8972,28.8607,28.8972,68800.0
2015-03-12 09:50:00,39.54,39.54,39.48,39.48,46000.0,28.8972,28.8972,28.8533,28.8533,46000.0
2015-03-12 09:55:00,39.5,39.5,39.45,39.46,27100.0,28.868,28.868,28.8314,28.8387,27100.0
2015-03-12 10:00:00,39.46,39.46,39.41,39.43,38900.0,28.8387,28.8387,28.8022,28.8168,38900.0
2015-03-12 10:05:00,39.43,39.45,39.42,39.43,140000.0,28.8168,28.8314,28.8095,28.8168,140000.0
2015-03-12 10:10:00,39.43,39.45,39.41,39.45,262600.0,28.8168,28.8314,28.8022,28.8314,262600.0
2015-03-12 10:15:00,39.45,39.45,39.41,39.43,169900.0,28.8314,28.8314,28.8022,28.8168,169900.0
2015-03-12 10:20:00,39.42,39.49,39.42,39.48,99000.0,28.8095,28.8607,28.8095,28.8533,99000.0
2015-03-12 10:25:00,39.48,39.49,39.47,39.49,18200.0,28.8533,28.8607,28.846,28.8607,18200.0
2015-03-12 10:30:00,39.48,39.51,39.48,39.49,53500.0,28.8533,28.8753,28.8533,28.8607,53500.0
2015-03-12 10:35:00,39.49,39.5,39.45,39.46,82900.0,28.8607,28.868,28.8314,28.8387,82900.0
2015-03-12 10:40:00,39.46,39.47,39.43,39.46,28100.0,28.8387,28.846,28.8168,28.8387,28100.0
2015-03-12 10:45:00,39.45,39.46,39.43,39.46,34600.0,28.8314,28.8387,28.8168,28.8387,34600.0
2015-03-12 10:50:00,39.46,39.47,39.45,39.47,27500.0,28.8387,28.846,28.8314,28.846,27500.0
2015-03-12 10:55:00,39.47,39.53,39.46,39.5,37400.0,28.846,28.8899,28.8387,28.868,37400.0
2015-03-12 11:00:00,39.51,39.51,39.46,39.46,35400.0,28.8753,28.8753,28.8387,28.8387,35400.0
2015-03-12 11:05:00,39.46,39.48,39.45,39.48,104400.0,28.8387,28.8533,28.8314,28.8533,104400.0
2015-03-12 11:10:00,39.47,39.51,39.47,39.5,25700.0,28.846,28.8753,28.846,28.868,25700.0
2015-03-12 11:15:00,39.5,39.52,39.49,39.51,46400.0,28.868,28.8826,28.8607,28.8753,46400.0
2015-03-12 11:20:00,39.51,39.52,39.49,39.49,33400.0,28.8753,28.8826,28.8607,28.8607,33400.0
2015-03-12 11:25:00,39.5,39.51,39.49,39.5,12900.0,28.868,28.8753,28.8607,28.868,12900.0
2015-03-12 11:30:00,39.5,39.51,39.48,39.49,15000.0,28.868,28.8753,28.8533,28.8607,15000.0
2015-03-12 11:35:00,39.48,39.51,39.47,39.49,30700.0,28.8533,28.8753,28.846,28.8607,30700.0
2015-03-12 11:40:00,39.49,39.5,39.47,39.49,8100.0,28.8607,28.868,28.846,28.8607,8100.0
2015-03-12 11:45:00,39.49,39.5,39.47,39.47,407600.0,28.8607,28.868,28.846,28.846,407600.0
2015-03-12 11:50:00,39.47,39.49,39.44,39.45,45400.0,28.846,28.8607,28.8241,28.8314,45400.0
2015-03-12 11:55:00,39.45,39.45,39.43,39.44,33700.0,28.8314,28.8314,28.8168,28.8241,33700.0
2015-03-12 12:00:00,39.45,39.46,39.42,39.44,52800.0,28.8314,28.8387,28.8095,28.8241,52800.0
2015-03-12 12:05:00,39.43,39.44,39.42,39.43,43700.0,28.8168,28.8241,28.8095,28.8168,43700.0
2015-03-12 12:10:00,39.42,39.44,39.42,39.44,23600.0,28.8095,28.8241,28.8095,28.8241,23600.0
2015-03-12 12:15:00,39.44,39.46,39.43,39.45,36800.0,28.8241,28.8387,28.8168,28.8314,36800.0
2015-03-12 12:20:00,39.45,39.45,39.42,39.44,30400.0,28.8314,28.8314,28.8095,28.8241,30400.0
2015-03-12 12:25:00,39.43,39.44,39.42,39.42,17200.0,28.8168,28.8241,28.8095,28.8095,17200.0
2015-03-12 12:30:00,39.43,39.43,39.39,39.4,101000.0,28.8168,28.8168,28.7876,28.7949,101000.0
2015-03-12 12:35:00,39.39,39.39,39.35,39.36,21600.0,28.7876,28.7876,28.7583,28.7656,21600.0
2015-03-12 12:40:00,39.36,39.36,39.33,39.35,54100.0,28.7656,28.7656,28.7437,28.7583,54100.0
2015-03-12 12:45:00,39.35,39.35,39.34,39.35,29400.0,28.7583,28.7583,28.751,28.7583,29400.0
2015-03-12 12:50:00,39.36,39.39,39.35,39.39,18100.0,28.7656,28.7876,28.7583,28.7876,18100.0
2015-03-12 12:55:00,39.38,39.4,39.38,39.4,19100.0,28.7803,28.7949,28.7803,28.7949,19100.0
2015-03-12 13:00:00,39.39,39.4,39.38,39.38,38500.0,28.7876,28.7949,28.7803,28.7803,38500.0
2015-03-12 13:05:00,39.39,39.42,39.38,39.42,34600.0,28.7876,28.8095,28.7803,28.8095,34600.0
2015-03-12 13:10:00,39.42,39.42,39.39,39.4,24700.0,28.8095,28.8095,28.7876,28.7949,24700.0
2015-03-12 13:15:00,39.4,39.41,39.39,39.4,48200.0,28.7949,28.8022,28.7876,28.7949,48200.0
2015-03-12 13:20:00,39.39,39.4,39.36,39.37,25900.0,28.7876,28.7949,28.7656,28.773,25900.0
2015-03-12 13:25:00,39.37,39.39,39.36,39.37,18500.0,28.773,28.7876,28.7656,28.773,18500.0
2015-03-12 13:30:00,39.37,39.39,39.35,39.38,25500.0,28.773,28.7876,28.7583,28.7803,25500.0
2015-03-12 13:35:00,39.38,39.41,39.38,39.39,61300.0,28.7803,28.8022,28.7803,28.7876,61300.0
2015-03-12 13:40:00,39.39,39.42,39.39,39.41,68200.0,28.7876,28.8095,28.7876,28.8022,68200.0
2015-03-12 13:45:00,39.41,39.41,39.39,39.41,11400.0,28.8022,28.8022,28.7876,28.8022,11400.0
2015-03-12 13:50:00,39.4,39.43,39.4,39.43,19200.0,28.7949,28.8168,28.7949,28.8168,19200.0
2015-03-12 13:55:00,39.43,39.43,39.41,39.42,20200.0,28.8168,28.8168,28.8022,28.8095,20200.0
2015-03-12 14:00:00,39.41,39.43,39.39,39.4,251400.0,28.8022,28.8168,28.7876,28.7949,251400.0
2015-03-12 14:05:00,39.39,39.42,39.39,39.41,49600.0,28.7876,28.8095,28.7876,28.8022,49600.0
2015-03-12 14:10:00,39.42,39.43,39.41,39.43,29000.0,28.8095,28.8168,28.8022,28.8168,29000.0
2015-03-12 14:15:00,39.43,39.43,39.42,39.42,14700.0,28.8168,28.8168,28.8095,28.8095,14700.0
2015-03-12 14:20:00,39.43,39.44,39.42,39.44,362700.0,28.8168,28.8241,28.8095,28.8241,362700.0
2015-03-12 14:25:00,39.43,39.44,39.42,39.43,119700.0,28.8168,28.8241,28.8095,28.8168,119700.0
2015-03-12 14:30:00,39.43,39.44,39.42,39.43,28200.0,28.8168,28.8241,28.8095,28.8168,28200.0
2015-03-12 14:35:00,39.43,39.43,39.42,39.43,63200.0,28.8168,28.8168,28.8095,28.8168,63200.0
2015-03-12 14:40:00,39.42,39.43,39.4,39.41,141300.0,28.8095,28.8168,28.7949,28.8022,141300.0
2015-03-12 14:45:00,39.41,39.42,39.4,39.42,53400.0,28.8022,28.8095,28.7949,28.8095,53400.0
2015-03-12 14:50:00,39.42,39.42,39.41,39.41,22600.0,28.8095,28.8095,28.8022,28.8022,22600.0
2015-03-12 14:55:00,39.41,39.44,39.41,39.43,104800.0,28.8022,28.8241,28.8022,28.8168,104800.0
2015-03-12 15:00:00,39.43,39.45,39.43,39.45,226500.0,28.8168,28.8314,28.8168,28.8314,226500.0
2015-03-12 15:05:00,39.44,39.45,39.44,39.45,21600.0,28.8241,28.8314,28.8241,28.8314,21600.0
2015-03-12 15:10:00,39.44,39.45,39.44,39.44,279400.0,28.8241,28.8314,28.8241,28.8241,279400.0
2015-03-12 15:15:00,39.44,39.45,39.44,39.44,19800.0,28.8241,28.8314,28.8241,28.8241,19800.0
2015-03-12 15:20:00,39.45,39.46,39.44,39.46,22300.0,28.8314,28.8387,28.8241,28.8387,22300.0
2015-03-12 15:25:00,39.45,39.47,39.45,39.47,39900.0,28.8314,28.846,28.8314,28.846,39900.0
2015-03-12 15:30:00,39.47,39.47,39.45,39.46,31900.0,28.846,28.846,28.8314,28.8387,31900.0
2015-03-12 15:35:00,39.46,39.48,39.45,39.47,31600.0,28.8387,28.8533,28.8314,28.846,31600.0
2015-03-12 15:40:00,39.47,39.49,39.46,39.49,99200.0,28.846,28.8607,28.8387,28.8607,99200.0
2015-03-12 15:45:00,39.48,39.51,39.48,39.5,45900.0,28.8533,28.8753,28.8533,28.868,45900.0
2015-03-12 15:50:00,39.51,39.51,39.5,39.5,10800.0,28.8753,28.8753,28.868,28.868,10800.0
2015-03-12 15:55:00,39.5,39.52,39.49,39.51,98700.0,28.868,28.8826,28.8607,28.8753,98700.0
2015-03-13 09:30:00,39.23,39.23,39.15,39.19,347300.0,28.6706,28.6706,28.6122,28.6414,347300.0
2015-03-13 09:35:00,39.19,39.21,39.17,39.21,79900.0,28.6414,28.656,28.6268,28.656,79900.0
2015-03-13 09:40:00,39.21,39.22,39.19,39.21,125400.0,28.656,28.6633,28.6414,28.656,125400.0
2015-03-13 09:45:00,39.21,39.22,39.19,39.2,185700.0,28.656,28.6633,28.6414,28.6487,185700.0
2015-03-13 09:50:00,39.2,39.2,39.15,39.16,95300.0,28.6487,28.6487,28.6122,28.6195,95300.0
2015-03-13 09:55:00,39.16,39.16,39.13,39.14,15800.0,28.6195,28.6195,28.5976,28.6049,15800.0
2015-03-13 10:00:00,39.14,39.15,39.08,39.08,57500.0,28.6049,28.6122,28.561,28.561,57500.0
2015-03-13 10:05:00,39.07,39.1,39.05,39.09,68300.0,28.5537,28.5756,28.5391,28.5683,68300.0
2015-03-13 10:10:00,39.09,39.11,39.07,39.11,23900.0,28.5683,28.5829,28.5537,28.5829,23900.0
2015-03-13 10:15:00,39.1,39.14,39.09,39.13,52200.0,28.5756,28.6049,28.5683,28.5976,52200.0
2015-03-13 10:20:00,39.14,39.16,39.12,39.14,52700.0,28.6049,28.6195,28.5902,28.6049,52700.0
2015-03-13 10:25:00,39.13,39.14,39.09,39.11,16000.0,28.5976,28.6049,28.5683,28.5829,16000.0
2015-03-13 10:30:00,39.1,39.11,39.09,39.11,24100.0,28.5756,28.5829,28.5683,28.5829,24100.0
2015-03-13 10:35:00,39.11,39.12,39.08,39.11,25600.0,28.5829,28.5902,28.561,28.5829,25600.0
2015-03-13 10:40:00,39.11,39.14,39.11,39.11,26300.0,28.5829,28.6049,28.5829,28.5829,26300.0
2015-03-13 10:45:00,39.11,39.11,39.09,39.11,16700.0,28.5829,28.5829,28.5683,28.5829,16700.0
2015-03-13 10:50:00,39.1,39.1,39.06,39.06,27800.0,28.5756,28.5756,28.5464,28.5464,27800.0
2015-03-13 10:55:00,39.06,39.09,39.06,39.06,27000.0,28.5464,28.5683,28.5464,28.5464,27000.0
2015-03-13 11:00:00,39.06,39.08,39.06,39.07,61300.0,28.5464,28.561,28.5464,28.5537,61300.0
2015-03-13 11:05:00,39.07,39.11,39.06,39.11,21900.0,28.5537,28.5829,28.5464,28.5829,21900.0
2015-03-13 11:10:00,39.11,39.14,39.11,39.14,16900.0,28.5829,28.6049,28.5829,28.6049,16900.0
2015-03-13 11:15:00,39.15,39.17,39.12,39.13,46700.0,28.6122,28.6268,28.5902,28.5976,46700.0
2015-03-13 11:20:00,39.14,39.14,39.1,39.1,14200.0,28.6049,28.6049,28.5756,28.5756,14200.0
2015-03-13 11:25:00,39.1,39.11,39.07,39.07,33000.0,28.5756,28.5829,28.5537,28.5537,33000.0
2015-03-13 11:30:00,39.07,39.1,39.07,39.08,178100.0,28.5537,28.5756,28.5537,28.561,178100.0
2015-03-13 11:35:00,39.08,39.09,39.04,39.09,23900.0,28.561,28.5683,28.5318,28.5683,23900.0
2015-03-13 11:40:00,39.09,39.11,39.07,39.09,19600.0,28.5683,28.5829,28.5537,28.5683,19600.0
2015-03-13 11:45:00,39.08,39.08,39.06,39.08,35600.0,28.561,28.561,28.5464,28.561,35600.0
2015-03-13 11:50:00,39.08,39.09,39.06,39.09,34800.0,28.561,28.5683,28.5464,28.5683,34800.0
2015-03-13 11:55:00,39.09,39.16,39.09,39.15,46900.0,28.5683,28.6195,28.5683,28.6122,46900.0
2015-03-13 12:00:00,39.15,39.15,39.12,39.15,30900.0,28.6122,28.6122,28.5902,28.6122,30900.0
2015-03-13 12:05:00,39.15,39.17,39.14,39.16,18900.0,28.6122,28.6268,28.6049,28.6195,18900.0
2015-03-13 12:10:00,39.16,39.2,39.16,39.19,19500.0,28.6195,28.6487,28.6195,28.6414,19500.0
2015-03-13 12:15:00,39.19,39.19,39.15,39.15,53600.0,28.6414,28.6414,28.6122,28.6122,53600.0
2015-03-13 12:20:00,39.16,39.2,39.15,39.19,17100.0,28.6195,28.6487,28.6122,28.6414,17100.0
2015-03-13 12:25:00,39.19,39.2,39.16,39.17,31400.0,28.6414,28.6487,28.6195,28.6268,31400.0
2015-03-13 12:30:00,39.17,39.19,39.17,39.18,57500.0,28.6268,28.6414,28.6268,28.6341,57500.0
2015-03-13 12:35:00,39.18,39.23,39.18,39.21,27000.0,28.6341,28.6706,28.6341,28.656,27000.0
2015-03-13 12:40:00,39.21,39.23,39.2,39.22,8600.0,28.656,28.6706,28.6487,28.6633,8600.0
2015-03-13 12:45:00,39.23,39.24,39.2,39.23,30800.0,28.6706,28.6779,28.6487,28.6706,30800.0
2015-03-13 12:50:00,39.23,39.24,39.21,39.22,15000.0,28.6706,28.6779,28.656,28.6633,15000.0
2015-03-13 12:55:00,39.22,39.23,39.21,39.22,26400.0,28.6633,28.6706,28.656,28.6633,26400.0
2015-03-13 13:00:00,39.22,39.22,39.19,39.21,24700.0,28.6633,28.6633,28.6414,28.656,24700.0
2015-03-13 13:05:00,39.21,39.22,39.19,39.2,55500.0,28.656,28.6633,28.6414,28.6487,55500.0
2015-03-13 13:10:00,39.2,39.2,39.16,39.18,43200.0,28.6487,28.6487,28.6195,28.6341,43200.0
2015-03-13 13:15:00,39.18,39.18,39.15,39.17,22200.0,28.6341,28.6341,28.6122,28.6268,22200.0
2015-03-13 13:20:00,39.17,39.17,39.13,39.14,20400.0,28.6268,28.6268,28.5976,28.6049,20400.0
2015-03-13 13:25:00,39.14,39.14,39.08,39.1,55300.0,28.6049,28.6049,28.561,28.5756,55300.0
2015-03-13 13:30:00,39.1,39.12,39.09,39.11,21700.0,28.5756,28.5902,28.5683,28.5829,21700.0
2015-03-13 13:35:00,39.11,39.13,39.1,39.13,22900.0,28.5829,28.5976,28.5756,28.5976,22900.0
2015-03-13 13:40:00,39.12,39.15,39.12,39.14,24900.0,28.5902,28.6122,28.5902,28.6049,24900.0
2015-03-13 13:45:00,39.13,39.16,39.11,39.15,60300.0,28.5976,28.6195,28.5829,28.6122,60300.0
2015-03-13 13:50:00,39.16,39.18,39.15,39.17,20900.0,28.6195,28.6341,28.6122,28.6268,20900.0
2015-03-13 13:55:00,39.17,39.17,39.13,39.17,61500.0,28.6268,28.6268,28.5976,28.6268,61500.0
2015-03-13 14:00:00,39.16,39.17,39.14,39.15,38300.0,28.6195,28.6268,28.6049,28.6122,38300.0
2015-03-13 14:05:00,39.14,39.16,39.14,39.15,53700.0,28.6049,28.6195,28.6049,28.6122,53700.0
2015-03-13 14:10:00,39.15,39.15,39.12,39.15,61500.0,28.6122,28.6122,28.5902,28.6122,61500.0
2015-03-13 14:15:00,39.15,39.17,39.14,39.15,29000.0,28.6122,28.6268,28.6049,28.6122,29000.0
2015-03-13 14:20:00,39.16,39.17,39.14,39.16,42400.0,28.6195,28.6268,28.6049,28.6195,42400.0
2015-03-13 14:25:00,39.16,39.18,39.15,39.16,48800.0,28.6195,28.6341,28.6122,28.6195,48800.0
2015-03-13 14:30:00,39.18,39.18,39.15,39.17,41300.0,28.6341,28.6341,28.6122,28.6268,41300.0
2015-03-13 14:35:00,39.16,39.17,39.15,39.16,62100.0,28.6195,28.6268,28.6122,28.6195,62100.0
2015-03-13 14:40:00,39.15,39.16,39.12,39.12,47100.0,28.6122,28.6195,28.5902,28.5902,47100.0
2015-03-13 14:45:00,39.12,39.15,39.12,39.14,71200.0,28.5902,28.6122,28.5902,28.6049,71200.0
2015-03-13 14:50:00,39.14,39.16,39.13,39.13,31000.0,28.6049,28.6195,28.5976,28.5976,31000.0
2015-03-13 14:55:00,39.12,39.16,39.11,39.15,38300.0,28.5902,28.6195,28.5829,28.6122,38300.0
2015-03-13 15:00:00,39.16,39.18,39.15,39.16,36900.0,28.6195,28.6341,28.6122,28.6195,36900.0
2015-03-13 15:05:00,39.15,39.17,39.15,39.16,65100.0,28.6122,28.6268,28.6122,28.6195,65100.0
2015-03-13 15:10:00,39.16,39.19,39.16,39.18,42800.0,28.6195,28.6414,28.6195,28.6341,42800.0
2015-03-13 15:15:00,39.18,39.21,39.18,39.19,29100.0,28.6341,28.656,28.6341,28.6414,29100.0
2015-03-13 15:20:00,39.19,39.22,39.18,39.21,35700.0,28.6414,28.6633,28.6341,28.656,35700.0
2015-03-13 15:25:00,39.22,39.24,39.21,39.24,77100.0,28.6633,28.6779,28.656,28.6779,77100.0
2015-03-13 15:30:00,39.25,39.25,39.22,39.23,16700.0,28.6853,28.6853,28.6633,28.6706,16700.0
2015-03-13 15:35:00,39.22,39.25,39.22,39.25,42000.0,28.6633,28.6853,28.6633,28.6853,42000.0
2015-03-13 15:40:00,39.25,39.28,39.24,39.24,62200.0,28.6853,28.7072,28.6779,28.6779,62200.0
2015-03-13 15:45:00,39.24,39.25,39.23,39.25,36900.0,28.6779,28.6853,28.6706,28.6853,36900.0
2015-03-13 15:50:00,39.25,39.31,39.24,39.31,53900.0,28.6853,28.7291,28.6779,28.7291,53900.0
2015-03-13 15:55:00,39.31,39.31,39.27,39.28,180100.0,28.7291,28.7291,28.6999,28.7072,180100.0
2015-03-16 09:30:00,39.57,39.59,39.54,39.55,87900.0,28.9191,28.9337,28.8972,28.9045,87900.0
2015-03-16 09:35:00,39.55,39.6,39.55,39.58,16400.0,28.9045,28.941,28.9045,28.9264,16400.0
2015-03-16 09:40:00,39.58,39.59,39.57,39.58,26700.0,28.9264,28.9337,28.9191,28.9264,26700.0
2015-03-16 09:45:00,39.58,39.61,39.57,39.61,25100.0,28.9264,28.9484,28.9191,28.9484,25100.0
2015-03-16 09:50:00,39.61,39.67,39.61,39.67,38700.0,28.9484,28.9922,28.9484,28.9922,38700.0
2015-03-16 09:55:00,39.66,39.7,39.66,39.67,28200.0,28.9849,29.0141,28.9849,28.9922,28200.0
2015-03-16 10:00:00,39.67,39.71,39.67,39.7,47100.0,28.9922,29.0214,28.9922,29.0141,47100.0
2015-03-16 10:05:00,39.69,39.72,39.68,39.69,834700.0,29.0068,29.0287,28.9995,29.0068,834700.0
2015-03-16 10:10:00,39.7,39.71,39.67,39.68,37600.0,29.0141,29.0214,28.9922,28.9995,37600.0
2015-03-16 10:15:00,39.68,39.69,39.66,39.67,56800.0,28.9995,29.0068,28.9849,28.9922,56800.0
2015-03-16 10:20:00,39.67,39.68,39.63,39.63,49600.0,28.9922,28.9995,28.963,28.963,49600.0
2015-03-16 10:25:00,39.63,39.65,39.62,39.64,28700.0,28.963,28.9776,28.9557,28.9703,28700.0
2015-03-16 10:30:00,39.63,39.64,39.59,39.59,25000.0,28.963,28.9703,28.9337,28.9337,25000.0
2015-03-16 10:35:00,39.6,39.63,39.59,39.61,44300.0,28.941,28.963,28.9337,28.9484,44300.0
2015-03-16 10:40:00,39.61,39.63,39.6,39.63,38900.0,28.9484,28.963,28.941,28.963,38900.0
2015-03-16 10:45:00,39.63,39.64,39.6,39.6,47400.0,28.963,28.9703,28.941,28.941,47400.0
2015-03-16 10:50:00,39.6,39.64,39.6,39.64,62300.0,28.941,28.9703,28.941,28.9703,62300.0
2015-03-16 10:55:00,39.64,39.65,39.63,39.64,95300.0,28.9703,28.9776,28.963,28.9703,95300.0
2015-03-16 11:00:00,39.64,39.66,39.63,39.64,36300.0,28.9703,28.9849,28.963,28.9703,36300.0
2015-03-16 11:05:00,39.64,39.67,39.64,39.65,28600.0,28.9703,28.9922,28.9703,28.9776,28600.0
2015-03-16 11:10:00,39.66,39.67,39.65,39.67,13000.0,28.9849,28.9922,28.9776,28.9922,13000.0
2015-03-16 11:15:00,39.67,39.68,39.66,39.66,10500.0,28.9922,28.9995,28.9849,28.9849,10500.0
2015-03-16 11:20:00,39.67,39.7,39.67,39.69,21900.0,28.9922,29.0141,28.9922,29.0068,21900.0
2015-03-16 11:25:00,39.69,39.7,39.67,39.68,30500.0,29.0068,29.0141,28.9922,28.9995,30500.0
2015-03-16 11:30:00,39.68,39.72,39.67,39.72,28800.0,28.9995,29.0287,28.9922,29.0287,28800.0
2015-03-16 11:35:00,39.72,39.72,39.7,39.71,28600.0,29.0287,29.0287,29.0141,29.0214,28600.0
2015-03-16 11:40:00,39.71,39.75,39.71,39.72,194200.0,29.0214,29.0507,29.0214,29.0287,194200.0
2015-03-16 11:45:00,39.73,39.74,39.72,39.73,388300.0,29.0361,29.0434,29.0287,29.0361,388300.0
2015-03-16 11:50:00,39.73,39.77,39.73,39.76,179300.0,29.0361,29.0653,29.0361,29.058,179300.0
2015-03-16 11:55:00,39.76,39.76,39.72,39.72,95600.0,29.058,29.058,29.0287,29.0287,95600.0
2015-03-16 12:00:00,39.72,39.75,39.72,39.72,39900.0,29.0287,29.0507,29.0287,29.0287,39900.0
2015-03-16 12:05:00,39.72,39.73,39.71,39.73,33100.0,29.0287,29.0361,29.0214,29.0361,33100.0
2015-03-16 12:10:00,39.73,39.74,39.72,39.73,137600.0,29.0361,29.0434,29.0287,29.0361,137600.0
2015-03-16 12:15:00,39.73,39.73,39.71,39.71,22100.0,29.0361,29.0361,29.0214,29.0214,22100.0
2015-03-16 12:20:00,39.71,39.71,39.68,39.7,11400.0,29.0214,29.0214,28.9995,29.0141,11400.0
2015-03-16 12:25:00,39.68,39.72,39.67,39.72,22200.0,28.9995,29.0287,28.9922,29.0287,22200.0
2015-03-16 12:30:00,39.72,39.73,39.7,39.73,24700.0,29.0287,29.0361,29.0141,29.0361,24700.0
2015-03-16 12:35:00,39.72,39.75,39.71,39.74,11200.0,29.0287,29.0507,29.0214,29.0434,11200.0
2015-03-16 12:40:00,39.73,39.75,39.71,39.72,22000.0,29.0361,29.0507,29.0214,29.0287,22000.0
2015-03-16 12:45:00,39.72,39.74,39.71,39.72,5400.0,29.0287,29.0434,29.0214,29.0287,5400.0
2015-03-16 12:50:00,39.72,39.77,39.72,39.76,16700.0,29.0287,29.0653,29.0287,29.058,16700.0
2015-03-16 12:55:00,39.76,39.78,39.74,39.75,58400.0,29.058,29.0726,29.0434,29.0507,58400.0
2015-03-16 13:00:00,39.75,39.77,39.72,39.72,46100.0,29.0507,29.0653,29.0287,29.0287,46100.0
2015-03-16 13:05:00,39.73,39.74,39.72,39.74,22000.0,29.0361,29.0434,29.0287,29.0434,22000.0
2015-03-16 13:10:00,39.74,39.75,39.73,39.74,20000.0,29.0434,29.0507,29.0361,29.0434,20000.0
2015-03-16 13:15:00,39.74,39.76,39.73,39.75,31300.0,29.0434,29.058,29.0361,29.0507,31300.0
2015-03-16 13:20:00,39.75,39.76,39.74,39.74,17900.0,29.0507,29.058,29.0434,29.0434,17900.0
2015-03-16 13:25:00,39.74,39.75,39.72,39.73,9500.0,29.0434,29.0507,29.0287,29.0361,9500.0
2015-03-16 13:30:00,39.72,39.73,39.72,39.72,38300.0,29.0287,29.0361,29.0287,29.0287,38300.0
2015-03-16 13:35:00,39.72,39.73,39.72,39.73,11800.0,29.0287,29.0361,29.0287,29.0361,11800.0
2015-03-16 13:40:00,39.73,39.73,39.71,39.72,17600.0,29.0361,29.0361,29.0214,29.0287,17600.0
2015-03-16 13:45:00,39.73,39.75,39.72,39.73,27700.0,29.0361,29.0507,29.0287,29.0361,27700.0
2015-03-16 13:50:00,39.73,39.76,39.73,39.76,15800.0,29.0361,29.058,29.0361,29.058,15800.0
2015-03-16 13:55:00,39.76,39.76,39.73,39.73,26800.0,29.058,29.058,29.0361,29.0361,26800.0
2015-03-16 14:00:00,39.73,39.73,39.72,39.72,28300.0,29.0361,29.0361,29.0287,29.0287,28300.0
2015-03-16 14:05:00,39.71,39.73,39.71,39.72,32700.0,29.0214,29.0361,29.0214,29.0287,32700.0
2015-03-16 14:10:00,39.73,39.73,39.71,39.71,24100.0,29.0361,29.0361,29.0214,29.0214,24100.0
2015-03-16 14:15:00,39.72,39.73,39.71,39.72,12000.0,29.0287,29.0361,29.0214,29.0287,12000.0
2015-03-16 14:20:00,39.72,39.73,39.72,39.72,39500.0,29.0287,29.0361,29.0287,29.0287,39500.0
2015-03-16 14:25:00,39.73,39.73,39.71,39.72,14400.0,29.0361,29.0361,29.0214,29.0287,14400.0
2015-03-16 14:30:00,39.71,39.74,39.71,39.73,13800.0,29.0214,29.0434,29.0214,29.0361,13800.0
2015-03-16 14:35:00,39.73,39.74,39.71,39.72,13200.0,29.0361,29.0434,29.0214,29.0287,13200.0
2015-03-16 14:40:00,39.72,39.75,39.71,39.73,44800.0,29.0287,29.0507,29.0214,29.0361,44800.0
2015-03-16 14:45:00,39.73,39.74,39.7,39.72,109300.0,29.0361,29.0434,29.0141,29.0287,109300.0
2015-03-16 14:50:00,39.72,39.73,39.71,39.72,62600.0,29.0287,29.0361,29.0214,29.0287,62600.0
2015-03-16 14:55:00,39.72,39.74,39.71,39.72,51400.0,29.0287,29.0434,29.0214,29.0287,51400.0
2015-03-16 15:00:00,39.74,39.75,39.73,39.73,20500.0,29.0434,29.0507,29.0361,29.0361,20500.0
2015-03-16 15:05:00,39.74,39.75,39.73,39.74,47000.0,29.0434,29.0507,29.0361,29.0434,47000.0
2015-03-16 15:10:00,39.75,39.75,39.74,39.75,18800.0,29.0507,29.0507,29.0434,29.0507,18800.0
2015-03-16 15:15:00,39.75,39.75,39.72,39.72,14400.0,29.0507,29.0507,29.0287,29.0287,14400.0
2015-03-16 15:20:00,39.73,39.73,39.69,39.71,44800.0,29.0361,29.0361,29.0068,29.0214,44800.0
2015-03-16 15:25:00,39.7,39.72,39.7,39.72,21800.0,29.0141,29.0287,29.0141,29.0287,21800.0
2015-03-16 15:30:00,39.72,39.74,39.72,39.73,24700.0,29.0287,29.0434,29.0287,29.0361,24700.0
2015-03-16 15:35:00,39.73,39.74,39.7,39.7,44100.0,29.0361,29.0434,29.0141,29.0141,44100.0
2015-03-16 15:40:00,39.71,39.72,39.7,39.71,95700.0,29.0214,29.0287,29.0141,29.0214,95700.0
2015-03-16 15:45:00,39.72,39.72,39.7,39.71,35600.0,29.0287,29.0287,29.0141,29.0214,35600.0
2015-03-16 15:50:00,39.71,39.72,39.7,39.7,29000.0,29.0214,29.0287,29.0141,29.0141,29000.0
2015-03-16 15:55:00,39.7,39.72,39.7,39.71,144800.0,29.0141,29.0287,29.0141,29.0214,144800.0
2015-03-17 09:30:00,39.57,39.57,39.54,39.56,73100.0,28.9191,28.9191,28.8972,28.9118,73100.0
2015-03-17 09:35:00,39.55,39.59,39.54,39.56,44900.0,28.9045,28.9337,28.8972,28.9118,44900.0
2015-03-17 09:40:00,39.55,39.56,39.51,39.52,187300.0,28.9045,28.9118,28.8753,28.8826,187300.0
2015-03-17 09:45:00,39.51,39.55,39.51,39.54,141300.0,28.8753,28.9045,28.8753,28.8972,141300.0
2015-03-17 09:50:00,39.54,39.55,39.52,39.55,120400.0,28.8972,28.9045,28.8826,28.9045,120400.0
2015-03-17 09:55:00,39.55,39.58,39.54,39.58,23400.0,28.9045,28.9264,28.8972,28.9264,23400.0
2015-03-17 10:00:00,39.58,39.58,39.54,39.58,39800.0,28.9264,28.9264,28.8972,28.9264,39800.0
2015-03-17 10:05:00,39.59,39.6,39.58,39.59,67200.0,28.9337,28.941,28.9264,28.9337,67200.0
2015-03-17 10:10:00,39.58,39.58,39.54,39.55,114700.0,28.9264,28.9264,28.8972,28.9045,114700.0
2015-03-17 10:15:00,39.55,39.56,39.53,39.56,99100.0,28.9045,28.9118,28.8899,28.9118,99100.0
2015-03-17 10:20:00,39.56,39.58,39.54,39.56,99100.0,28.9118,28.9264,28.8972,28.9118,99100.0
2015-03-17 10:25:00,39.57,39.57,39.55,39.57,49200.0,28.9191,28.9191,28.9045,28.9191,49200.0
2015-03-17 10:30:00,39.58,39.61,39.58,39.59,35100.0,28.9264,28.9484,28.9264,28.9337,35100.0
2015-03-17 10:35:00,39.59,39.59,39.55,39.57,37900.0,28.9337,28.9337,28.9045,28.9191,37900.0
2015-03-17 10:40:00,39.58,39.58,39.55,39.57,20600.0,28.9264,28.9264,28.9045,28.9191,20600.0
2015-03-17 10:45:00,39.57,39.58,39.54,39.57,27000.0,28.9191,28.9264,28.8972,28.9191,27000.0
2015-03-17 10:50:00,39.56,39.58,39.53,39.58,28000.0,28.9118,28.9264,28.8899,28.9264,28000.0
2015-03-17 10:55:00,39.58,39.59,39.55,39.55,24400.0,28.9264,28.9337,28.9045,28.9045,24400.0
2015-03-17 11:00:00,39.55,39.55,39.5,39.5,33500.0,28.9045,28.9045,28.868,28.868,33500.0
2015-03-17 11:05:00,39.51,39.52,39.47,39.51,47000.0,28.8753,28.8826,28.846,28.8753,47000.0
2015-03-17 11:10:00,39.5,39.52,39.48,39.52,20800.0,28.868,28.8826,28.8533,28.8826,20800.0
2015-03-17 11:15:00,39.52,39.52,39.47,39.48,81900.0,28.8826,28.8826,28.846,28.8533,81900.0
2015-03-17 11:20:00,39.47,39.5,39.46,39.5,31700.0,28.846,28.868,28.8387,28.868,31700.0
2015-03-17 11:25:00,39.5,39.54,39.49,39.54,30800.0,28.868,28.8972,28.8607,28.8972,30800.0
2015-03-17 11:30:00,39.53,39.55,39.52,39.53,41600.0,28.8899,28.9045,28.8826,28.8899,41600.0
2015-03-17 11:35:00,39.53,39.53,39.51,39.52,113100.0,28.8899,28.8899,28.8753,28.8826,113100.0
2015-03-17 11:40:00,39.52,39.54,39.5,39.53,706000.0,28.8826,28.8972,28.868,28.8899,706000.0
2015-03-17 11:45:00,39.53,39.56,39.52,39.52,62200.0,28.8899,28.9118,28.8826,28.8826,62200.0
2015-03-17 11:50:00,39.53,39.55,39.52,39.53,29300.0,28.8899,28.9045,28.8826,28.8899,29300.0
2015-03-17 11:55:00,39.54,39.57,39.53,39.57,32000.0,28.8972,28.9191,28.8899,28.9191,32000.0
2015-03-17 12:00:00,39.57,39.57,39.55,39.56,23800.0,28.9191,28.9191,28.9045,28.9118,23800.0
2015-03-17 12:05:00,39.56,39.56,39.52,39.54,34700.0,28.9118,28.9118,28.8826,28.8972,34700.0
2015-03-17 12:10:00,39.53,39.53,39.5,39.52,49500.0,28.8899,28.8899,28.868,28.8826,49500.0
2015-03-17 12:15:00,39.53,39.55,39.51,39.54,35500.0,28.8899,28.9045,28.8753,28.8972,35500.0
2015-03-17 12:20:00,39.54,39.55,39.52,39.53,22700.0,28.8972,28.9045,28.8826,28.8899,22700.0
2015-03-17 12:25:00,39.53,39.56,39.53,39.55,19000.0,28.8899,28.9118,28.8899,28.9045,19000.0
2015-03-17 12:30:00,39.55,39.55,39.52,39.55,21300.0,28.9045,28.9045,28.8826,28.9045,21300.0
2015-03-17 12:35:00,39.55,39.56,39.54,39.55,39200.0,28.9045,28.9118,28.8972,28.9045,39200.0
2015-03-17 12:40:00,39.56,39.58,39.55,39.57,24500.0,28.9118,28.9264,28.9045,28.9191,24500.0
2015-03-17 12:45:00,39.58,39.58,39.56,39.57,36800.0,28.9264,28.9264,28.9118,28.9191,36800.0
2015-03-17 12:50:00,39.56,39.58,39.56,39.58,27100.0,28.9118,28.9264,28.9118,28.9264,27100.0
2015-03-17 12:55:00,39.57,39.6,39.56,39.59,13200.0,28.9191,28.941,28.9118,28.9337,13200.0
2015-03-17 13:00:00,39.59,39.6,39.57,39.6,29400.0,28.9337,28.941,28.9191,28.941,29400.0
2015-03-17 13:05:00,39.6,39.61,39.59,39.61,53500.0,28.941,28.9484,28.9337,28.9484,53500.0
2015-03-17 13:10:00,39.61,39.63,39.6,39.63,36100.0,28.9484,28.963,28.941,28.963,36100.0
2015-03-17 13:15:00,39.63,39.64,39.61,39.62,30200.0,28.963,28.9703,28.9484,28.9557,30200.0
2015-03-17 13:20:00,39.62,39.63,39.61,39.63,15500.0,28.9557,28.963,28.9484,28.963,15500.0
2015-03-17 13:25:00,39.63,39.63,39.61,39.62,9700.0,28.963,28.963,28.9484,28.9557,9700.0
2015-03-17 13:30:00,39.61,39.63,39.61,39.62,22500.0,28.9484,28.963,28.9484,28.9557,22500.0
2015-03-17 13:35:00,39.62,39.63,39.61,39.62,14600.0,28.9557,28.963,28.9484,28.9557,14600.0
2015-03-17 13:40:00,39.63,39.63,39.6,39.61,28700.0,28.963,28.963,28.941,28.9484,28700.0
2015-03-17 13:45:00,39.62,39.62,39.6,39.62,30200.0,28.9557,28.9557,28.941,28.9557,30200.0
2015-03-17 13:50:00,39.62,39.63,39.61,39.63,10100.0,28.9557,28.963,28.9484,28.963,10100.0
2015-03-17 13:55:00,39.63,39.65,39.61,39.64,117900.0,28.963,28.9776,28.9484,28.9703,117900.0
2015-03-17 14:00:00,39.63,39.66,39.63,39.64,168700.0,28.963,28.9849,28.963,28.9703,168700.0
2015-03-17 14:05:00,39.65,39.65,39.63,39.63,104300.0,28.9776,28.9776,28.963,28.963,104300.0
2015-03-17 14:10:00,39.64,39.65,39.63,39.65,72800.0,28.9703,28.9776,28.963,28.9776,72800.0
2015-03-17 14:15:00,39.64,39.65,39.62,39.64,47600.0,28.9703,28.9776,28.9557,28.9703,47600.0
2015-03-17 14:20:00,39.64,39.64,39.63,39.63,44900.0,28.9703,28.9703,28.963,28.963,44900.0
2015-03-17 14:25:00,39.63,39.64,39.62,39.64,25900.0,28.963,28.9703,28.9557,28.9703,25900.0
2015-03-17 14:30:00,39.64,39.64,39.61,39.61,28000.0,28.9703,28.9703,28.9484,28.9484,28000.0
2015-03-17 14:35:00,39.61,39.61,39.59,39.61,11200.0,28.9484,28.9484,28.9337,28.9484,11200.0
2015-03-17 14:40:00,39.6,39.64,39.6,39.64,22700.0,28.941,28.9703,28.941,28.9703,22700.0
2015-03-17 14:45:00,39.64,39.64,39.62,39.62,32100.0,28.9703,28.9703,28.9557,28.9557,32100.0
2015-03-17 14:50:00,39.63,39.64,39.61,39.63,59700.0,28.963,28.9703,28.9484,28.963,59700.0
2015-03-17 14:55:00,39.64,39.66,39.64,39.64,68400.0,28.9703,28.9849,28.9703,28.9703,68400.0
2015-03-17 15:00:00,39.64,39.66,39.64,39.65,79000.0,28.9703,28.9849,28.9703,28.9776,79000.0
2015-03-17 15:05:00,39.66,39.67,39.65,39.67,21700.0,28.9849,28.9922,28.9776,28.9922,21700.0
2015-03-17 15:10:00,39.67,39.68,39.66,39.68,92000.0,28.9922,28.9995,28.9849,28.9995,92000.0
2015-03-17 15:15:00,39.68,39.69,39.67,39.68,111400.0,28.9995,29.0068,28.9922,28.9995,111400.0
2015-03-17 15:20:00,39.69,39.69,39.67,39.68,31000.0,29.0068,29.0068,28.9922,28.9995,31000.0
2015-03-17 15:25:00,39.68,39.69,39.67,39.69,189300.0,28.9995,29.0068,28.9922,29.0068,189300.0
2015-03-17 15:30:00,39.68,39.72,39.68,39.71,31600.0,28.9995,29.0287,28.9995,29.0214,31600.0
2015-03-17 15:35:00,39.71,39.71,39.69,39.7,69900.0,29.0214,29.0214,29.0068,29.0141,69900.0
2015-03-17 15:40:00,39.7,39.7,39.67,39.67,117400.0,29.0141,29.0141,28.9922,28.9922,117400.0
2015-03-17 15:45:00,39.67,39.69,39.66,39.68,133300.0,28.9922,29.0068,28.9849,28.9995,133300.0
2015-03-17 15:50:00,39.69,39.69,39.67,39.68,143800.0,29.0068,29.0068,28.9922,28.9995,143800.0
2015-03-17 15:55:00,39.68,39.68,39.65,39.67,236300.0,28.9995,28.9995,28.9776,28.9922,236300.0
2015-03-18 09:30:00,39.8,39.8,39.67,39.69,78600.0,29.0872,29.0872,28.9922,29.0068,78600.0
2015-03-18 09:35:00,39.69,39.73,39.68,39.73,65600.0,29.0068,29.0361,28.9995,29.0361,65600.0
2015-03-18 09:40:00,39.71,39.72,39.66,39.67,257900.0,29.0214,29.0287,28.9849,28.9922,257900.0
2015-03-18 09:45:00,39.66,39.68,39.66,39.67,42800.0,28.9849,28.9995,28.9849,28.9922,42800.0
2015-03-18 09:50:00,39.67,39.7,39.66,39.7,77100.0,28.9922,29.0141,28.9849,29.0141,77100.0
2015-03-18 09:55:00,39.7,39.71,39.67,39.71,56600.0,29.0141,29.0214,28.9922,29.0214,56600.0
2015-03-18 10:00:00,39.71,39.74,39.7,39.74,104900.0,29.0214,29.0434,29.0141,29.0434,104900.0
2015-03-18 10:05:00,39.73,39.76,39.73,39.75,73400.0,29.0361,29.058,29.0361,29.0507,73400.0
2015-03-18 10:10:00,39.75,39.75,39.73,39.74,64700.0,29.0507,29.0507,29.0361,29.0434,64700.0
2015-03-18 10:15:00,39.73,39.75,39.73,39.74,36900.0,29.0361,29.0507,29.0361,29.0434,36900.0
2015-03-18 10:20:00,39.73,39.74,39.71,39.74,52000.0,29.0361,29.0434,29.0214,29.0434,52000.0
2015-03-18 10:25:00,39.74,39.77,39.73,39.74,39900.0,29.0434,29.0653,29.0361,29.0434,39900.0
2015-03-18 10:30:00,39.74,39.74,39.69,39.7,49400.0,29.0434,29.0434,29.0068,29.0141,49400.0
2015-03-18 10:35:00,39.69,39.72,39.69,39.71,69300.0,29.0068,29.0287,29.0068,29.0214,69300.0
2015-03-18 10:40:00,39.71,39.73,39.7,39.73,96000.0,29.0214,29.0361,29.0141,29.0361,96000.0
2015-03-18 10:45:00,39.72,39.74,39.72,39.73,193000.0,29.0287,29.0434,29.0287,29.0361,193000.0
2015-03-18 10:50:00,39.73,39.74,39.71,39.73,371800.0,29.0361,29.0434,29.0214,29.0361,371800.0
2015-03-18 10:55:00,39.74,39.76,39.73,39.75,120700.0,29.0434,29.058,29.0361,29.0507,120700.0
2015-03-18 11:00:00,39.76,39.78,39.75,39.76,36600.0,29.058,29.0726,29.0507,29.058,36600.0
2015-03-18 11:05:00,39.76,39.79,39.75,39.78,47700.0,29.058,29.0799,29.0507,29.0726,47700.0
2015-03-18 11:10:00,39.78,39.79,39.77,39.78,19700.0,29.0726,29.0799,29.0653,29.0726,19700.0
2015-03-18 11:15:00,39.78,39.8,39.77,39.79,15900.0,29.0726,29.0872,29.0653,29.0799,15900.0
2015-03-18 11:20:00,39.8,39.8,39.77,39.77,19800.0,29.0872,29.0872,29.0653,29.0653,19800.0
2015-03-18 11:25:00,39.77,39.78,39.74,39.75,19000.0,29.0653,29.0726,29.0434,29.0507,19000.0
2015-03-18 11:30:00,39.75,39.77,39.74,39.76,18300.0,29.0507,29.0653,29.0434,29.058,18300.0
2015-03-18 11:35:00,39.75,39.78,39.75,39.78,21600.0,29.0507,29.0726,29.0507,29.0726,21600.0
2015-03-18 11:40:00,39.78,39.81,39.77,39.81,10600.0,29.0726,29.0945,29.0653,29.0945,10600.0
2015-03-18 11:45:00,39.8,39.82,39.76,39.77,107800.0,29.0872,29.1018,29.058,29.0653,107800.0
2015-03-18 11:50:00,39.78,39.79,39.77,39.77,31200.0,29.0726,29.0799,29.0653,29.0653,31200.0
2015-03-18 11:55:00,39.77,39.81,39.77,39.8,10200.0,29.0653,29.0945,29.0653,29.0872,10200.0
2015-03-18 12:00:00,39.79,39.82,39.78,39.82,24000.0,29.0799,29.1018,29.0726,29.1018,24000.0
2015-03-18 12:05:00,39.82,39.84,39.82,39.82,14900.0,29.1018,29.1164,29.1018,29.1018,14900.0
2015-03-18 12:10:00,39.82,39.83,39.8,39.81,13400.0,29.1018,29.1091,29.0872,29.0945,13400.0
2015-03-18 12:15:00,39.81,39.82,39.79,39.8,13500.0,29.0945,29.1018,29.0799,29.0872,13500.0
2015-03-18 12:20:00,39.8,39.8,39.77,39.79,22300.0,29.0872,29.0872,29.0653,29.0799,22300.0
2015-03-18 12:25:00,39.78,39.83,39.78,39.83,20000.0,29.0726,29.1091,29.0726,29.1091,20000.0
2015-03-18 12:30:00,39.83,39.85,39.82,39.84,12000.0,29.1091,29.1238,29.1018,29.1164,12000.0
2015-03-18 12:35:00,39.84,39.86,39.82,39.86,9100.0,29.1164,29.1311,29.1018,29.1311,9100.0
2015-03-18 12:40:00,39.87,39.91,39.86,39.88,23800.0,29.1384,29.1676,29.1311,29.1457,23800.0
2015-03-18 12:45:00,39.88,39.89,39.85,39.86,10900.0,29.1457,29.153,29.1238,29.1311,10900.0
2015-03-18 12:50:00,39.86,39.87,39.85,39.87,24700.0,29.1311,29.1384,29.1238,29.1384,24700.0
2015-03-18 12:55:00,39.86,39.88,39.85,39.86,10100.0,29.1311,29.1457,29.1238,29.1311,10100.0
2015-03-18 13:00:00,39.86,39.87,39.85,39.86,7900.0,29.1311,29.1384,29.1238,29.1311,7900.0
2015-03-18 13:05:00,39.86,39.86,39.83,39.85,63500.0,29.1311,29.1311,29.1091,29.1238,63500.0
2015-03-18 13:10:00,39.85,39.86,39.84,39.86,17900.0,29.1238,29.1311,29.1164,29.1311,17900.0
2015-03-18 13:15:00,39.85,39.86,39.83,39.86,82100.0,29.1238,29.1311,29.1091,29.1311,82100.0
2015-03-18 13:20:00,39.86,39.87,39.84,39.86,29200.0,29.1311,29.1384,29.1164,29.1311,29200.0
2015-03-18 13:25:00,39.87,39.88,39.86,39.86,23500.0,29.1384,29.1457,29.1311,29.1311,23500.0
2015-03-18 13:30:00,39.86,39.87,39.83,39.85,21200.0,29.1311,29.1384,29.1091,29.1238,21200.0
2015-03-18 13:35:00,39.84,39.85,39.8,39.8,17300.0,29.1164,29.1238,29.0872,29.0872,17300.0
2015-03-18 13:40:00,39.8,39.82,39.8,39.82,18300.0,29.0872,29.1018,29.0872,29.1018,18300.0
2015-03-18 13:45:00,39.82,39.82,39.81,39.82,10000.0,29.1018,29.1018,29.0945,29.1018,10000.0
2015-03-18 13:50:00,39.82,39.83,39.81,39.82,22900.0,29.1018,29.1091,29.0945,29.1018,22900.0
2015-03-18 13:55:00,39.82,39.88,39.79,39.88,47700.0,29.1018,29.1457,29.0799,29.1457,47700.0
2015-03-18 14:00:00,39.93,40.23,39.88,40.14,252100.0,29.1822,29.4015,29.1457,29.3357,252100.0
2015-03-18 14:05:00,40.14,40.24,40.08,40.18,121100.0,29.3357,29.4088,29.2918,29.3649,121100.0
2015-03-18 14:10:00,40.18,40.31,40.18,40.31,167600.0,29.3649,29.4599,29.3649,29.4599,167600.0
2015-03-18 14:15:00,40.31,40.42,40.31,40.42,74300.0,29.4599,29.5403,29.4599,29.5403,74300.0
2015-03-18 14:20:00,40.41,40.5,40.39,40.46,179600.0,29.533,29.5988,29.5184,29.5696,179600.0
2015-03-18 14:25:00,40.46,40.46,40.34,40.35,211800.0,29.5696,29.5696,29.4819,29.4892,211800.0
2015-03-18 14:30:00,40.34,40.46,40.34,40.43,164700.0,29.4819,29.5696,29.4819,29.5476,164700.0
2015-03-18 14:35:00,40.43,40.46,40.37,40.38,91100.0,29.5476,29.5696,29.5038,29.5111,91100.0
2015-03-18 14:40:00,40.38,40.41,40.36,40.38,176900.0,29.5111,29.533,29.4965,29.5111,176900.0
2015-03-18 14:45:00,40.38,40.39,40.24,40.28,149600.0,29.5111,29.5184,29.4088,29.438,149600.0
2015-03-18 14:50:00,40.28,40.31,40.25,40.27,94800.0,29.438,29.4599,29.4161,29.4307,94800.0
2015-03-18 14:55:00,40.27,40.3,40.25,40.29,62800.0,29.4307,29.4526,29.4161,29.4453,62800.0
2015-03-18 15:00:00,40.29,40.45,40.28,40.44,63400.0,29.4453,29.5623,29.438,29.5549,63400.0
2015-03-18 15:05:00,40.44,40.48,40.44,40.45,71700.0,29.5549,29.5842,29.5549,29.5623,71700.0
2015-03-18 15:10:00,40.46,40.56,40.44,40.56,70000.0,29.5696,29.6426,29.5549,29.6426,70000.0
2015-03-18 15:15:00,40.55,40.57,40.51,40.52,71600.0,29.6353,29.65,29.6061,29.6134,71600.0
2015-03-18 15:20:00,40.52,40.55,40.51,40.52,74100.0,29.6134,29.6353,29.6061,29.6134,74100.0
2015-03-18 15:25:00,40.51,40.51,40.48,40.49,21800.0,29.6061,29.6061,29.5842,29.5915,21800.0
2015-03-18 15:30:00,40.49,40.5,40.47,40.49,39800.0,29.5915,29.5988,29.5769,29.5915,39800.0
2015-03-18 15:35:00,40.49,40.51,40.45,40.47,73600.0,29.5915,29.6061,29.5623,29.5769,73600.0
2015-03-18 15:40:00,40.47,40.52,40.45,40.46,141900.0,29.5769,29.6134,29.5623,29.5696,141900.0
2015-03-18 15:45:00,40.46,40.46,40.41,40.41,129000.0,29.5696,29.5696,29.533,29.533,129000.0
2015-03-18 15:50:00,40.41,40.45,40.39,40.45,329500.0,29.533,29.5623,29.5184,29.5623,329500.0
2015-03-18 15:55:00,40.45,40.51,40.43,40.51,127000.0,29.5623,29.6061,29.5476,29.6061,127000.0
2015-03-19 09:30:00,40.07,40.1,40.03,40.05,144700.0,29.2845,29.3065,29.2553,29.2699,144700.0
2015-03-19 09:35:00,40.05,40.07,40.03,40.05,18200.0,29.2699,29.2845,29.2553,29.2699,18200.0
2015-03-19 09:40:00,40.05,40.06,40.03,40.03,22700.0,29.2699,29.2772,29.2553,29.2553,22700.0
2015-03-19 09:45:00,40.03,40.04,40.02,40.03,49200.0,29.2553,29.2626,29.248,29.2553,49200.0
2015-03-19 09:50:00,40.02,40.03,39.99,40.0,143400.0,29.248,29.2553,29.2261,29.2334,143400.0
2015-03-19 09:55:00,40.0,40.03,39.98,40.02,47500.0,29.2334,29.2553,29.2188,29.248,47500.0
2015-03-19 10:00:00,40.03,40.05,39.99,40.03,27900.0,29.2553,29.2699,29.2261,29.2553,27900.0
2015-03-19 10:05:00,40.03,40.04,40.02,40.03,68400.0,29.2553,29.2626,29.248,29.2553,68400.0
2015-03-19 10:10:00,40.02,40.07,40.01,40.07,21600.0,29.248,29.2845,29.2407,29.2845,21600.0
2015-03-19 10:15:00,40.08,40.13,40.07,40.1,58000.0,29.2918,29.3284,29.2845,29.3065,58000.0
2015-03-19 10:20:00,40.1,40.13,40.08,40.09,33600.0,29.3065,29.3284,29.2918,29.2992,33600.0
2015-03-19 10:25:00,40.09,40.09,40.03,40.05,25300.0,29.2992,29.2992,29.2553,29.2699,25300.0
2015-03-19 10:30:00,40.05,40.05,40.01,40.02,41200.0,29.2699,29.2699,29.2407,29.248,41200.0
2015-03-19 10:35:00,40.03,40.04,39.99,40.0,37800.0,29.2553,29.2626,29.2261,29.2334,37800.0
2015-03-19 10:40:00,40.0,40.03,40.0,40.01,24200.0,29.2334,29.2553,29.2334,29.2407,24200.0
2015-03-19 10:45:00,40.01,40.01,39.96,39.97,35700.0,29.2407,29.2407,29.2041,29.2115,35700.0
2015-03-19 10:50:00,39.96,40.0,39.96,39.99,261700.0,29.2041,29.2334,29.2041,29.2261,261700.0
2015-03-19 10:55:00,39.99,40.01,39.98,40.0,23000.0,29.2261,29.2407,29.2188,29.2334,23000.0
2015-03-19 11:00:00,40.0,40.02,39.99,40.02,48400.0,29.2334,29.248,29.2261,29.248,48400.0
2015-03-19 11:05:00,40.02,40.03,40.01,40.02,53600.0,29.248,29.2553,29.2407,29.248,53600.0
2015-03-19 11:10:00,40.02,40.04,40.01,40.02,31100.0,29.248,29.2626,29.2407,29.248,31100.0
2015-03-19 11:15:00,40.03,40.07,40.03,40.05,126000.0,29.2553,29.2845,29.2553,29.2699,126000.0
2015-03-19 11:20:00,40.06,40.07,40.05,40.07,32500.0,29.2772,29.2845,29.2699,29.2845,32500.0
2015-03-19 11:25:00,40.06,40.08,40.04,40.04,30100.0,29.2772,29.2918,29.2626,29.2626,30100.0
2015-03-19 11:30:00,40.05,40.05,39.99,40.01,44300.0,29.2699,29.2699,29.2261,29.2407,44300.0
2015-03-19 11:35:00,40.01,40.02,39.99,40.01,27000.0,29.2407,29.248,29.2261,29.2407,27000.0
2015-03-19 11:40:00,40.01,40.01,39.96,39.98,31500.0,29.2407,29.2407,29.2041,29.2188,31500.0
2015-03-19 11:45:00,39.98,39.99,39.93,39.93,33500.0,29.2188,29.2261,29.1822,29.1822,33500.0
2015-03-19 11:50:00,39.94,39.96,39.92,39.95,33500.0,29.1895,29.2041,29.1749,29.1968,33500.0
2015-03-19 11:55:00,39.96,39.98,39.95,39.95,25200.0,29.2041,29.2188,29.1968,29.1968,25200.0
2015-03-19 12:00:00,39.96,39.98,39.93,39.98,33200.0,29.2041,29.2188,29.1822,29.2188,33200.0
2015-03-19 12:05:00,39.98,40.0,39.96,40.0,40900.0,29.2188,29.2334,29.2041,29.2334,40900.0
2015-03-19 12:10:00,40.0,40.01,39.99,40.01,40800.0,29.2334,29.2407,29.2261,29.2407,40800.0
2015-03-19 12:15:00,40.01,40.01,39.97,40.0,70300.0,29.2407,29.2407,29.2115,29.2334,70300.0
2015-03-19 12:20:00,39.99,40.0,39.97,39.98,22500.0,29.2261,29.2334,29.2115,29.2188,22500.0
2015-03-19 12:25:00,39.99,40.03,39.98,40.02,20700.0,29.2261,29.2553,29.2188,29.248,20700.0
2015-03-19 12:30:00,40.03,40.03,40.01,40.02,40300.0,29.2553,29.2553,29.2407,29.248,40300.0
2015-03-19 12:35:00,40.01,40.01,39.96,39.97,29400.0,29.2407,29.2407,29.2041,29.2115,29400.0
2015-03-19 12:40:00,39.95,40.0,39.95,40.0,48600.0,29.1968,29.2334,29.1968,29.2334,48600.0
2015-03-19 12:45:00,39.99,39.99,39.97,39.98,12600.0,29.2261,29.2261,29.2115,29.2188,12600.0
2015-03-19 12:50:00,39.98,39.98,39.95,39.97,15700.0,29.2188,29.2188,29.1968,29.2115,15700.0
2015-03-19 12:55:00,39.96,39.98,39.96,39.97,68900.0,29.2041,29.2188,29.2041,29.2115,68900.0
2015-03-19 13:00:00,39.96,39.97,39.94,39.97,24700.0,29.2041,29.2115,29.1895,29.2115,24700.0
2015-03-19 13:05:00,39.97,39.98,39.95,39.97,71400.0,29.2115,29.2188,29.1968,29.2115,71400.0
2015-03-19 13:10:00,39.97,40.01,39.97,40.0,18500.0,29.2115,29.2407,29.2115,29.2334,18500.0
2015-03-19 13:15:00,39.99,40.02,39.99,40.02,30900.0,29.2261,29.248,29.2261,29.248,30900.0
2015-03-19 13:20:00,40.02,40.05,40.02,40.03,23400.0,29.248,29.2699,29.248,29.2553,23400.0
2015-03-19 13:25:00,40.02,40.05,40.02,40.05,14600.0,29.248,29.2699,29.248,29.2699,14600.0
2015-03-19 13:30:00,40.05,40.06,40.04,40.04,20500.0,29.2699,29.2772,29.2626,29.2626,20500.0
2015-03-19 13:35:00,40.05,40.05,40.03,40.03,10200.0,29.2699,29.2699,29.2553,29.2553,10200.0
2015-03-19 13:40:00,40.03,40.04,40.02,40.03,34300.0,29.2553,29.2626,29.248,29.2553,34300.0
2015-03-19 13:45:00,40.04,40.04,40.01,40.02,11600.0,29.2626,29.2626,29.2407,29.248,11600.0
2015-03-19 13:50:00,40.02,40.03,40.01,40.02,16200.0,29.248,29.2553,29.2407,29.248,16200.0
2015-03-19 13:55:00,40.02,40.02,39.98,39.98,16000.0,29.248,29.248,29.2188,29.2188,16000.0
2015-03-19 14:00:00,39.98,40.0,39.98,40.0,29300.0,29.2188,29.2334,29.2188,29.2334,29300.0
2015-03-19 14:05:00,40.0,40.01,39.98,40.01,34500.0,29.2334,29.2407,29.2188,29.2407,34500.0
2015-03-19 14:10:00,40.01,40.02,39.98,39.99,57400.0,29.2407,29.248,29.2188,29.2261,57400.0
2015-03-19 14:15:00,39.98,39.99,39.97,39.98,13400.0,29.2188,29.2261,29.2115,29.2188,13400.0
2015-03-19 14:20:00,39.98,39.98,39.95,39.95,25600.0,29.2188,29.2188,29.1968,29.1968,25600.0
2015-03-19 14:25:00,39.96,39.99,39.95,39.99,21000.0,29.2041,29.2261,29.1968,29.2261,21000.0
2015-03-19 14:30:00,40.0,40.0,39.96,39.98,24300.0,29.2334,29.2334,29.2041,29.2188,24300.0
2015-03-19 14:35:00,39.98,40.0,39.97,40.0,81400.0,29.2188,29.2334,29.2115,29.2334,81400.0
2015-03-19 14:40:00,40.0,40.01,39.99,40.0,53900.0,29.2334,29.2407,29.2261,29.2334,53900.0
2015-03-19 14:45:00,40.0,40.01,39.99,40.01,35200.0,29.2334,29.2407,29.2261,29.2407,35200.0
2015-03-19 14:50:00,40.01,40.03,40.0,40.0,41700.0,29.2407,29.2553,29.2334,29.2334,41700.0
2015-03-19 14:55:00,40.01,40.07,40.0,40.07,39100.0,29.2407,29.2845,29.2334,29.2845,39100.0
2015-03-19 15:00:00,40.07,40.07,40.04,40.07,30900.0,29.2845,29.2845,29.2626,29.2845,30900.0
2015-03-19 15:05:00,40.07,40.09,40.05,40.05,81800.0,29.2845,29.2992,29.2699,29.2699,81800.0
2015-03-19 15:10:00,40.05,40.07,40.04,40.06,70300.0,29.2699,29.2845,29.2626,29.2772,70300.0
2015-03-19 15:15:00,40.07,40.07,40.03,40.03,820100.0,29.2845,29.2845,29.2553,29.2553,820100.0
2015-03-19 15:20:00,40.04,40.04,40.0,40.01,52700.0,29.2626,29.2626,29.2334,29.2407,52700.0
2015-03-19 15:25:00,40.01,40.03,40.0,40.02,37200.0,29.2407,29.2553,29.2334,29.248,37200.0
2015-03-19 15:30:00,40.02,40.05,40.0,40.04,96200.0,29.248,29.2699,29.2334,29.2626,96200.0
2015-03-19 15:35:00,40.03,40.05,40.03,40.05,51300.0,29.2553,29.2699,29.2553,29.2699,51300.0
2015-03-19 15:40:00,40.05,40.05,40.0,40.01,29700.0,29.2699,29.2699,29.2334,29.2407,29700.0
2015-03-19 15:45:00,40.01,40.04,40.01,40.04,47200.0,29.2407,29.2626,29.2407,29.2626,47200.0
2015-03-19 15:50:00,40.04,40.04,40.02,40.04,35900.0,29.2626,29.2626,29.248,29.2626,35900.0
2015-03-19 15:55:00,40.04,40.04,40.0,40.0,132500.0,29.2626,29.2626,29.2334,29.2334,132500.0
2015-03-20 09:30:00,40.72,40.72,40.56,40.57,163500.0,29.7596,29.7596,29.6426,29.65,163500.0
2015-03-20 09:35:00,40.57,40.59,40.54,40.57,66400.0,29.65,29.6646,29.628,29.65,66400.0
2015-03-20 09:40:00,40.57,40.58,40.55,40.57,25900.0,29.65,29.6573,29.6353,29.65,25900.0
2015-03-20 09:45:00,40.57,40.6,40.56,40.59,51300.0,29.65,29.6719,29.6426,29.6646,51300.0
2015-03-20 09:50:00,40.59,40.63,40.59,40.62,19100.0,29.6646,29.6938,29.6646,29.6865,19100.0
2015-03-20 09:55:00,40.62,40.66,40.61,40.64,28100.0,29.6865,29.7157,29.6792,29.7011,28100.0
2015-03-20 10:00:00,40.64,40.71,40.61,40.68,37600.0,29.7011,29.7523,29.6792,29.7303,37600.0
2015-03-20 10:05:00,40.69,40.7,40.65,40.65,57600.0,29.7377,29.745,29.7084,29.7084,57600.0
2015-03-20 10:10:00,40.64,40.68,40.64,40.66,14200.0,29.7011,29.7303,29.7011,29.7157,14200.0
2015-03-20 10:15:00,40.65,40.67,40.63,40.64,48000.0,29.7084,29.723,29.6938,29.7011,48000.0
2015-03-20 10:20:00,40.65,40.67,40.62,40.62,23900.0,29.7084,29.723,29.6865,29.6865,23900.0
2015-03-20 10:25:00,40.63,40.64,40.61,40.64,28400.0,29.6938,29.7011,29.6792,29.7011,28400.0
2015-03-20 10:30:00,40.63,40.67,40.63,40.65,36400.0,29.6938,29.723,29.6938,29.7084,36400.0
2015-03-20 10:35:00,40.65,40.7,40.65,40.66,41800.0,29.7084,29.745,29.7084,29.7157,41800.0
2015-03-20 10:40:00,40.66,40.7,40.66,40.68,26400.0,29.7157,29.745,29.7157,29.7303,26400.0
2015-03-20 10:45:00,40.68,40.69,40.66,40.66,19400.0,29.7303,29.7377,29.7157,29.7157,19400.0
2015-03-20 10:50:00,40.68,40.69,40.65,40.66,16200.0,29.7303,29.7377,29.7084,29.7157,16200.0
2015-03-20 10:55:00,40.66,40.7,40.66,40.69,33300.0,29.7157,29.745,29.7157,29.7377,33300.0
2015-03-20 11:00:00,40.69,40.73,40.68,40.72,36300.0,29.7377,29.7669,29.7303,29.7596,36300.0
2015-03-20 11:05:00,40.73,40.73,40.71,40.72,92300.0,29.7669,29.7669,29.7523,29.7596,92300.0
2015-03-20 11:10:00,40.72,40.74,40.71,40.73,22000.0,29.7596,29.7742,29.7523,29.7669,22000.0
2015-03-20 11:15:00,40.73,40.75,40.73,40.75,15700.0,29.7669,29.7815,29.7669,29.7815,15700.0
2015-03-20 11:20:00,40.74,40.76,40.73,40.76,16800.0,29.7742,29.7888,29.7669,29.7888,16800.0
2015-03-20 11:25:00,40.76,40.77,40.74,40.74,14400.0,29.7888,29.7961,29.7742,29.7742,14400.0
2015-03-20 11:30:00,40.74,40.75,40.71,40.71,32300.0,29.7742,29.7815,29.7523,29.7523,32300.0
2015-03-20 11:35:00,40.72,40.75,40.71,40.74,29500.0,29.7596,29.7815,29.7523,29.7742,29500.0
2015-03-20 11:40:00,40.74,40.75,40.72,40.75,18600.0,29.7742,29.7815,29.7596,29.7815,18600.0
2015-03-20 11:45:00,40.76,40.77,40.75,40.77,21200.0,29.7888,29.7961,29.7815,29.7961,21200.0
2015-03-20 11:50:00,40.78,40.83,40.77,40.81,19200.0,29.8034,29.84,29.7961,29.8254,19200.0
2015-03-20 11:55:00,40.8,40.84,40.79,40.83,17900.0,29.818,29.8473,29.8107,29.84,17900.0
2015-03-20 12:00:00,40.83,40.87,40.83,40.86,24300.0,29.84,29.8692,29.84,29.8619,24300.0
2015-03-20 12:05:00,40.86,40.89,40.85,40.87,29600.0,29.8619,29.8838,29.8546,29.8692,29600.0
2015-03-20 12:10:00,40.87,40.88,40.86,40.87,16800.0,29.8692,29.8765,29.8619,29.8692,16800.0
2015-03-20 12:15:00,40.87,40.88,40.85,40.88,20700.0,29.8692,29.8765,29.8546,29.8765,20700.0
2015-03-20 12:20:00,40.88,40.88,40.84,40.85,9400.0,29.8765,29.8765,29.8473,29.8546,9400.0
2015-03-20 12:25:00,40.84,40.86,40.83,40.86,26100.0,29.8473,29.8619,29.84,29.8619,26100.0
2015-03-20 12:30:00,40.86,40.93,40.86,40.91,28400.0,29.8619,29.9131,29.8619,29.8984,28400.0
2015-03-20 12:35:00,40.9,40.92,40.89,40.91,81700.0,29.8911,29.9057,29.8838,29.8984,81700.0
2015-03-20 12:40:00,40.92,40.95,40.92,40.94,10400.0,29.9057,29.9277,29.9057,29.9204,10400.0
2015-03-20 12:45:00,40.94,40.94,40.91,40.92,58200.0,29.9204,29.9204,29.8984,29.9057,58200.0
2015-03-20 12:50:00,40.93,40.96,40.92,40.96,60900.0,29.9131,29.935,29.9057,29.935,60900.0
2015-03-20 12:55:00,40.96,40.98,40.93,40.93,20400.0,29.935,29.9496,29.9131,29.9131,20400.0
2015-03-20 13:00:00,40.93,40.96,40.93,40.95,19700.0,29.9131,29.935,29.9131,29.9277,19700.0
2015-03-20 13:05:00,40.95,40.99,40.94,40.96,73100.0,29.9277,29.9569,29.9204,29.935,73100.0
2015-03-20 13:10:00,40.97,40.97,40.93,40.95,92900.0,29.9423,29.9423,29.9131,29.9277,92900.0
2015-03-20 13:15:00,40.95,40.99,40.94,40.98,21700.0,29.9277,29.9569,29.9204,29.9496,21700.0
2015-03-20 13:20:00,40.98,40.99,40.97,40.99,19600.0,29.9496,29.9569,29.9423,29.9569,19600.0
2015-03-20 13:25:00,40.99,41.01,40.97,40.98,19100.0,29.9569,29.9715,29.9423,29.9496,19100.0
2015-03-20 13:30:00,40.98,41.0,40.97,40.99,16600.0,29.9496,29.9642,29.9423,29.9569,16600.0
2015-03-20 13:35:00,40.99,40.99,40.98,40.98,11900.0,29.9569,29.9569,29.9496,29.9496,11900.0
2015-03-20 13:40:00,40.99,40.99,40.96,40.97,31600.0,29.9569,29.9569,29.935,29.9423,31600.0
2015-03-20 13:45:00,40.96,40.98,40.96,40.98,11000.0,29.935,29.9496,29.935,29.9496,11000.0
2015-03-20 13:50:00,40.98,40.99,40.96,40.96,7900.0,29.9496,29.9569,29.935,29.935,7900.0
2015-03-20 13:55:00,40.97,40.99,40.96,40.96,46100.0,29.9423,29.9569,29.935,29.935,46100.0
2015-03-20 14:00:00,40.96,40.98,40.95,40.96,18900.0,29.935,29.9496,29.9277,29.935,18900.0
2015-03-20 14:05:00,40.96,40.97,40.94,40.95,58100.0,29.935,29.9423,29.9204,29.9277,58100.0
2015-03-20 14:10:00,40.94,40.96,40.93,40.94,53300.0,29.9204,29.935,29.9131,29.9204,53300.0
2015-03-20 14:15:00,40.95,40.95,40.92,40.94,36900.0,29.9277,29.9277,29.9057,29.9204,36900.0
2015-03-20 14:20:00,40.93,40.94,40.91,40.93,18000.0,29.9131,29.9204,29.8984,29.9131,18000.0
2015-03-20 14:25:00,40.93,40.93,40.9,40.92,52400.0,29.9131,29.9131,29.8911,29.9057,52400.0
2015-03-20 14:30:00,40.91,40.94,40.91,40.94,34900.0,29.8984,29.9204,29.8984,29.9204,34900.0
2015-03-20 14:35:00,40.93,40.94,40.92,40.93,34600.0,29.9131,29.9204,29.9057,29.9131,34600.0
2015-03-20 14:40:00,40.93,40.93,40.9,40.91,78400.0,29.9131,29.9131,29.8911,29.8984,78400.0
2015-03-20 14:45:00,40.91,40.92,40.9,40.91,134400.0,29.8984,29.9057,29.8911,29.8984,134400.0
2015-03-20 14:50:00,40.91,40.92,40.89,40.92,178700.0,29.8984,29.9057,29.8838,29.9057,178700.0
2015-03-20 14:55:00,40.91,40.93,40.91,40.91,235400.0,29.8984,29.9131,29.8984,29.8984,235400.0
2015-03-20 15:00:00,40.91,40.92,40.91,40.92,43800.0,29.8984,29.9057,29.8984,29.9057,43800.0
2015-03-20 15:05:00,40.91,40.92,40.9,40.91,46900.0,29.8984,29.9057,29.8911,29.8984,46900.0
2015-03-20 15:10:00,40.91,40.92,40.88,40.88,57200.0,29.8984,29.9057,29.8765,29.8765,57200.0
2015-03-20 15:15:00,40.89,40.89,40.83,40.84,23500.0,29.8838,29.8838,29.84,29.8473,23500.0
2015-03-20 15:20:00,40.83,40.85,40.82,40.85,51200.0,29.84,29.8546,29.8327,29.8546,51200.0
2015-03-20 15:25:00,40.85,40.86,40.84,40.85,36500.0,29.8546,29.8619,29.8473,29.8546,36500.0
2015-03-20 15:30:00,40.85,40.87,40.84,40.85,35500.0,29.8546,29.8692,29.8473,29.8546,35500.0
2015-03-20 15:35:00,40.85,40.88,40.84,40.88,43900.0,29.8546,29.8765,29.8473,29.8765,43900.0
2015-03-20 15:40:00,40.87,40.88,40.86,40.87,115900.0,29.8692,29.8765,29.8619,29.8692,115900.0
2015-03-20 15:45:00,40.88,40.89,40.86,40.87,45500.0,29.8765,29.8838,29.8619,29.8692,45500.0
2015-03-20 15:50:00,40.86,40.87,40.85,40.86,55700.0,29.8619,29.8692,29.8546,29.8619,55700.0
2015-03-20 15:55:00,40.86,40.87,40.85,40.87,179100.0,29.8619,29.8692,29.8546,29.8692,179100.0
2015-03-23 09:30:00,41.03,41.08,40.97,41.05,146100.0,29.9861,30.0227,29.9423,30.0008,146100.0
2015-03-23 09:35:00,41.05,41.06,41.04,41.05,19700.0,30.0008,30.0081,29.9935,30.0008,19700.0
2015-03-23 09:40:00,41.05,41.07,41.04,41.05,21700.0,30.0008,30.0154,29.9935,30.0008,21700.0
2015-03-23 09:45:00,41.05,41.05,40.98,40.99,16200.0,30.0008,30.0008,29.9496,29.9569,16200.0
2015-03-23 09:50:00,40.99,41.01,40.98,40.98,12600.0,29.9569,29.9715,29.9496,29.9496,12600.0
2015-03-23 09:55:00,40.98,41.0,40.96,40.97,15200.0,29.9496,29.9642,29.935,29.9423,15200.0
2015-03-23 10:00:00,40.98,41.01,40.97,41.0,23200.0,29.9496,29.9715,29.9423,29.9642,23200.0
2015-03-23 10:05:00,41.01,41.05,41.01,41.03,88200.0,29.9715,30.0008,29.9715,29.9861,88200.0
2015-03-23 10:10:00,41.04,41.05,41.01,41.05,37800.0,29.9935,30.0008,29.9715,30.0008,37800.0
2015-03-23 10:15:00,41.05,41.05,41.01,41.02,28800.0,30.0008,30.0008,29.9715,29.9788,28800.0
2015-03-23 10:20:00,41.04,41.07,41.03,41.06,36900.0,29.9935,30.0154,29.9861,30.0081,36900.0
2015-03-23 10:25:00,41.06,41.06,41.0,41.01,51400.0,30.0081,30.0081,29.9642,29.9715,51400.0
2015-03-23 10:30:00,41.01,41.03,40.99,41.02,14600.0,29.9715,29.9861,29.9569,29.9788,14600.0
2015-03-23 10:35:00,41.02,41.02,40.99,41.02,8600.0,29.9788,29.9788,29.9569,29.9788,8600.0
2015-03-23 10:40:00,41.02,41.05,41.0,41.05,22100.0,29.9788,30.0008,29.9642,30.0008,22100.0
2015-03-23 10:45:00,41.05,41.05,41.0,41.02,17700.0,30.0008,30.0008,29.9642,29.9788,17700.0
2015-03-23 10:50:00,41.02,41.05,41.02,41.02,18700.0,29.9788,30.0008,29.9788,29.9788,18700.0
2015-03-23 10:55:00,41.03,41.03,41.01,41.02,30000.0,29.9861,29.9861,29.9715,29.9788,30000.0
2015-03-23 11:00:00,41.03,41.03,40.96,40.98,33500.0,29.9861,29.9861,29.935,29.9496,33500.0
2015-03-23 11:05:00,40.97,40.99,40.94,40.98,36400.0,29.9423,29.9569,29.9204,29.9496,36400.0
2015-03-23 11:10:00,40.97,41.0,40.95,40.95,31200.0,29.9423,29.9642,29.9277,29.9277,31200.0
2015-03-23 11:15:00,40.95,40.98,40.95,40.97,44700.0,29.9277,29.9496,29.9277,29.9423,44700.0
2015-03-23 11:20:00,40.97,40.98,40.95,40.97,29400.0,29.9423,29.9496,29.9277,29.9423,29400.0
2015-03-23 11:25:00,40.97,40.98,40.95,40.96,21300.0,29.9423,29.9496,29.9277,29.935,21300.0
2015-03-23 11:30:00,40.95,40.97,40.92,40.92,26900.0,29.9277,29.9423,29.9057,29.9057,26900.0
2015-03-23 11:35:00,40.91,40.96,40.91,40.96,30300.0,29.8984,29.935,29.8984,29.935,30300.0
2015-03-23 11:40:00,40.96,40.96,40.91,40.93,36800.0,29.935,29.935,29.8984,29.9131,36800.0
2015-03-23 11:45:00,40.92,40.96,40.91,40.95,14500.0,29.9057,29.935,29.8984,29.9277,14500.0
2015-03-23 11:50:00,40.94,40.99,40.94,40.99,39700.0,29.9204,29.9569,29.9204,29.9569,39700.0
2015-03-23 11:55:00,40.98,41.03,40.97,41.03,16900.0,29.9496,29.9861,29.9423,29.9861,16900.0
2015-03-23 12:00:00,41.02,41.03,41.0,41.02,394200.0,29.9788,29.9861,29.9642,29.9788,394200.0
2015-03-23 12:05:00,41.02,41.02,40.99,41.0,360800.0,29.9788,29.9788,29.9569,29.9642,360800.0
2015-03-23 12:10:00,41.0,41.02,40.99,40.99,176300.0,29.9642,29.9788,29.9569,29.9569,176300.0
2015-03-23 12:15:00,40.99,40.99,40.95,40.96,23500.0,29.9569,29.9569,29.9277,29.935,23500.0
2015-03-23 12:20:00,40.97,41.09,40.97,41.09,43000.0,29.9423,30.03,29.9423,30.03,43000.0
2015-03-23 12:25:00,41.09,41.09,41.04,41.07,34200.0,30.03,30.03,29.9935,30.0154,34200.0
2015-03-23 12:30:00,41.07,41.11,41.06,41.1,15200.0,30.0154,30.0446,30.0081,30.0373,15200.0
2015-03-23 12:35:00,41.11,41.12,41.07,41.08,14400.0,30.0446,30.0519,30.0154,30.0227,14400.0
2015-03-23 12:40:00,41.08,41.11,41.08,41.09,13100.0,30.0227,30.0446,30.0227,30.03,13100.0
2015-03-23 12:45:00,41.1,41.11,41.08,41.09,58200.0,30.0373,30.0446,30.0227,30.03,58200.0
2015-03-23 12:50:00,41.08,41.09,41.05,41.05,12600.0,30.0227,30.03,30.0008,30.0008,12600.0
2015-03-23 12:55:00,41.05,41.06,41.04,41.05,8300.0,30.0008,30.0081,29.9935,30.0008,8300.0
2015-03-23 13:00:00,41.04,41.05,41.03,41.05,24700.0,29.9935,30.0008,29.9861,30.0008,24700.0
2015-03-23 13:05:00,41.05,41.06,41.04,41.04,18300.0,30.0008,30.0081,29.9935,29.9935,18300.0
2015-03-23 13:10:00,41.05,41.06,41.03,41.05,32400.0,30.0008,30.0081,29.9861,30.0008,32400.0
2015-03-23 13:15:00,41.05,41.06,41.04,41.06,26300.0,30.0008,30.0081,29.9935,30.0081,26300.0
2015-03-23 13:20:00,41.06,41.07,41.04,41.06,30600.0,30.0081,30.0154,29.9935,30.0081,30600.0
2015-03-23 13:25:00,41.05,41.07,41.05,41.07,18300.0,30.0008,30.0154,30.0008,30.0154,18300.0
2015-03-23 13:30:00,41.07,41.07,41.05,41.05,19300.0,30.0154,30.0154,30.0008,30.0008,19300.0
2015-03-23 13:35:00,41.05,41.12,41.05,41.12,18300.0,30.0008,30.0519,30.0008,30.0519,18300.0
2015-03-23 13:40:00,41.11,41.15,41.11,41.15,43900.0,30.0446,30.0738,30.0446,30.0738,43900.0
2015-03-23 13:45:00,41.15,41.16,41.12,41.13,31100.0,30.0738,30.0812,30.0519,30.0592,31100.0
2015-03-23 13:50:00,41.13,41.13,41.09,41.09,55600.0,30.0592,30.0592,30.03,30.03,55600.0
2015-03-23 13:55:00,41.1,41.11,41.08,41.08,37500.0,30.0373,30.0446,30.0227,30.0227,37500.0
2015-03-23 14:00:00,41.08,41.1,41.07,41.09,34200.0,30.0227,30.0373,30.0154,30.03,34200.0
2015-03-23 14:05:00,41.09,41.11,41.09,41.1,46100.0,30.03,30.0446,30.03,30.0373,46100.0
2015-03-23 14:10:00,41.1,41.12,41.1,41.12,16800.0,30.0373,30.0519,30.0373,30.0519,16800.0
2015-03-23 14:15:00,41.12,41.13,41.1,41.1,22400.0,30.0519,30.0592,30.0373,30.0373,22400.0
2015-03-23 14:20:00,41.11,41.12,41.09,41.11,52800.0,30.0446,30.0519,30.03,30.0446,52800.0
2015-03-23 14:25:00,41.11,41.13,41.11,41.12,15800.0,30.0446,30.0592,30.0446,30.0519,15800.0
2015-03-23 14:30:00,41.13,41.13,41.11,41.11,8800.0,30.0592,30.0592,30.0446,30.0446,8800.0
2015-03-23 14:35:00,41.12,41.12,41.11,41.11,34800.0,30.0519,30.0519,30.0446,30.0446,34800.0
2015-03-23 14:40:00,41.12,41.14,41.12,41.12,21800.0,30.0519,30.0665,30.0519,30.0519,21800.0
2015-03-23 14:45:00,41.12,41.13,41.1,41.11,34900.0,30.0519,30.0592,30.0373,30.0446,34900.0
2015-03-23 14:50:00,41.1,41.11,41.08,41.1,29700.0,30.0373,30.0446,30.0227,30.0373,29700.0
2015-03-23 14:55:00,41.11,41.12,41.09,41.11,51500.0,30.0446,30.0519,30.03,30.0446,51500.0
2015-03-23 15:00:00,41.12,41.12,41.1,41.1,27000.0,30.0519,30.0519,30.0373,30.0373,27000.0
2015-03-23 15:05:00,41.11,41.12,41.1,41.12,20700.0,30.0446,30.0519,30.0373,30.0519,20700.0
2015-03-23 15:10:00,41.12,41.12,41.09,41.09,38700.0,30.0519,30.0519,30.03,30.03,38700.0
2015-03-23 15:15:00,41.1,41.11,41.08,41.09,41400.0,30.0373,30.0446,30.0227,30.03,41400.0
2015-03-23 15:20:00,41.09,41.11,41.09,41.1,42800.0,30.03,30.0446,30.03,30.0373,42800.0
2015-03-23 15:25:00,41.1,41.12,41.1,41.12,48100.0,30.0373,30.0519,30.0373,30.0519,48100.0
2015-03-23 15:30:00,41.12,41.13,41.1,41.13,78100.0,30.0519,30.0592,30.0373,30.0592,78100.0
2015-03-23 15:35:00,41.12,41.14,41.11,41.13,97500.0,30.0519,30.0665,30.0446,30.0592,97500.0
2015-03-23 15:40:00,41.14,41.14,41.12,41.13,65200.0,30.0665,30.0665,30.0519,30.0592,65200.0
2015-03-23 15:45:00,41.13,41.15,41.12,41.13,184900.0,30.0592,30.0738,30.0519,30.0592,184900.0
2015-03-23 15:50:00,41.12,41.13,41.1,41.11,365900.0,30.0519,30.0592,30.0373,30.0446,365900.0
2015-03-23 15:55:00,41.11,41.11,41.05,41.05,106800.0,30.0446,30.0446,30.0008,30.0008,106800.0
2015-03-24 09:30:00,41.17,41.21,41.15,41.18,84700.0,30.0885,30.1177,30.0738,30.0958,84700.0
2015-03-24 09:35:00,41.17,41.17,41.08,41.09,31000.0,30.0885,30.0885,30.0227,30.03,31000.0
2015-03-24 09:40:00,41.1,41.11,41.07,41.11,29700.0,30.0373,30.0446,30.0154,30.0446,29700.0
2015-03-24 09:45:00,41.1,41.1,41.06,41.09,30200.0,30.0373,30.0373,30.0081,30.03,30200.0
2015-03-24 09:50:00,41.1,41.13,41.1,41.12,40300.0,30.0373,30.0592,30.0373,30.0519,40300.0
2015-03-24 09:55:00,41.12,41.15,41.12,41.15,46200.0,30.0519,30.0738,30.0519,30.0738,46200.0
2015-03-24 10:00:00,41.15,41.17,41.11,41.15,43500.0,30.0738,30.0885,30.0446,30.0738,43500.0
2015-03-24 10:05:00,41.16,41.19,41.15,41.17,115100.0,30.0812,30.1031,30.0738,30.0885,115100.0
2015-03-24 10:10:00,41.17,41.18,41.11,41.16,21100.0,30.0885,30.0958,30.0446,30.0812,21100.0
2015-03-24 10:15:00,41.16,41.17,41.13,41.16,33000.0,30.0812,30.0885,30.0592,30.0812,33000.0
2015-03-24 10:20:00,41.16,41.17,41.1,41.11,50100.0,30.0812,30.0885,30.0373,30.0446,50100.0
2015-03-24 10:25:00,41.1,41.13,41.09,41.13,57400.0,30.0373,30.0592,30.03,30.0592,57400.0
2015-03-24 10:30:00,41.14,41.15,41.12,41.14,32800.0,30.0665,30.0738,30.0519,30.0665,32800.0
2015-03-24 10:35:00,41.14,41.16,41.13,41.15,20700.0,30.0665,30.0812,30.0592,30.0738,20700.0
2015-03-24 10:40:00,41.15,41.18,41.14,41.17,36600.0,30.0738,30.0958,30.0665,30.0885,36600.0
2015-03-24 10:45:00,41.17,41.19,41.16,41.18,38900.0,30.0885,30.1031,30.0812,30.0958,38900.0
2015-03-24 10:50:00,41.18,41.21,41.18,41.19,26800.0,30.0958,30.1177,30.0958,30.1031,26800.0
2015-03-24 10:55:00,41.19,41.21,41.18,41.18,81700.0,30.1031,30.1177,30.0958,30.0958,81700.0
2015-03-24 11:00:00,41.18,41.18,41.15,41.16,36800.0,30.0958,30.0958,30.0738,30.0812,36800.0
2015-03-24 11:05:00,41.16,41.19,41.15,41.18,31900.0,30.0812,30.1031,30.0738,30.0958,31900.0
2015-03-24 11:10:00,41.18,41.2,41.18,41.18,31900.0,30.0958,30.1104,30.0958,30.0958,31900.0
2015-03-24 11:15:00,41.19,41.19,41.16,41.18,26100.0,30.1031,30.1031,30.0812,30.0958,26100.0
2015-03-24 11:20:00,41.17,41.19,41.17,41.17,12100.0,30.0885,30.1031,30.0885,30.0885,12100.0
2015-03-24 11:25:00,41.17,41.18,41.15,41.18,40100.0,30.0885,30.0958,30.0738,30.0958,40100.0
2015-03-24 11:30:00,41.18,41.19,41.16,41.17,16700.0,30.0958,30.1031,30.0812,30.0885,16700.0
2015-03-24 11:35:00,41.16,41.17,41.14,41.14,35800.0,30.0812,30.0885,30.0665,30.0665,35800.0
2015-03-24 11:40:00,41.14,41.17,41.13,41.15,60900.0,30.0665,30.0885,30.0592,30.0738,60900.0
2015-03-24 11:45:00,41.16,41.16,41.12,41.14,38300.0,30.0812,30.0812,30.0519,30.0665,38300.0
2015-03-24 11:50:00,41.15,41.16,41.14,41.16,19300.0,30.0738,30.0812,30.0665,30.0812,19300.0
2015-03-24 11:55:00,41.16,41.18,41.15,41.16,16200.0,30.0812,30.0958,30.0738,30.0812,16200.0
2015-03-24 12:00:00,41.16,41.18,41.15,41.18,9100.0,30.0812,30.0958,30.0738,30.0958,9100.0
2015-03-24 12:05:00,41.17,41.18,41.15,41.17,41400.0,30.0885,30.0958,30.0738,30.0885,41400.0
2015-03-24 12:10:00,41.17,41.2,41.16,41.18,14400.0,30.0885,30.1104,30.0812,30.0958,14400.0
2015-03-24 12:15:00,41.17,41.18,41.15,41.16,197600.0,30.0885,30.0958,30.0738,30.0812,197600.0
2015-03-24 12:20:00,41.16,41.17,41.15,41.15,18500.0,30.0812,30.0885,30.0738,30.0738,18500.0
2015-03-24 12:25:00,41.16,41.17,41.14,41.15,45700.0,30.0812,30.0885,30.0665,30.0738,45700.0
2015-03-24 12:30:00,41.15,41.16,41.11,41.11,88000.0,30.0738,30.0812,30.0446,30.0446,88000.0
2015-03-24 12:35:00,41.11,41.11,41.08,41.09,18500.0,30.0446,30.0446,30.0227,30.03,18500.0
2015-03-24 12:40:00,41.09,41.11,41.08,41.1,21600.0,30.03,30.0446,30.0227,30.0373,21600.0
2015-03-24 12:45:00,41.1,41.12,41.07,41.08,21800.0,30.0373,30.0519,30.0154,30.0227,21800.0
2015-03-24 12:50:00,41.08,41.1,41.06,41.09,20200.0,30.0227,30.0373,30.0081,30.03,20200.0
2015-03-24 12:55:00,41.1,41.1,41.08,41.09,18800.0,30.0373,30.0373,30.0227,30.03,18800.0
2015-03-24 13:00:00,41.08,41.11,41.07,41.09,18300.0,30.0227,30.0446,30.0154,30.03,18300.0
2015-03-24 13:05:00,41.1,41.13,41.09,41.12,34500.0,30.0373,30.0592,30.03,30.0519,34500.0
2015-03-24 13:10:00,41.12,41.12,41.1,41.12,21200.0,30.0519,30.0519,30.0373,30.0519,21200.0
2015-03-24 13:15:00,41.11,41.13,41.11,41.11,48500.0,30.0446,30.0592,30.0446,30.0446,48500.0
2015-03-24 13:20:00,41.11,41.13,41.11,41.12,24900.0,30.0446,30.0592,30.0446,30.0519,24900.0
2015-03-24 13:25:00,41.12,41.12,41.06,41.07,23600.0,30.0519,30.0519,30.0081,30.0154,23600.0
2015-03-24 13:30:00,41.07,41.08,41.05,41.07,65900.0,30.0154,30.0227,30.0008,30.0154,65900.0
2015-03-24 13:35:00,41.08,41.1,41.07,41.09,24000.0,30.0227,30.0373,30.0154,30.03,24000.0
2015-03-24 13:40:00,41.09,41.12,41.09,41.11,21500.0,30.03,30.0519,30.03,30.0446,21500.0
2015-03-24 13:45:00,41.11,41.11,41.08,41.1,41100.0,30.0446,30.0446,30.0227,30.0373,41100.0
2015-03-24 13:50:00,41.1,41.1,41.09,41.1,6000.0,30.0373,30.0373,30.03,30.0373,6000.0
2015-03-24 13:55:00,41.1,41.12,41.09,41.11,24900.0,30.0373,30.0519,30.03,30.0446,24900.0
2015-03-24 14:00:00,41.11,41.12,41.09,41.1,46300.0,30.0446,30.0519,30.03,30.0373,46300.0
2015-03-24 14:05:00,41.09,41.11,41.07,41.11,35000.0,30.03,30.0446,30.0154,30.0446,35000.0
2015-03-24 14:10:00,41.11,41.11,41.07,41.07,75100.0,30.0446,30.0446,30.0154,30.0154,75100.0
2015-03-24 14:15:00,41.07,41.08,41.04,41.05,52200.0,30.0154,30.0227,29.9935,30.0008,52200.0
2015-03-24 14:20:00,41.04,41.05,41.03,41.05,30900.0,29.9935,30.0008,29.9861,30.0008,30900.0
2015-03-24 14:25:00,41.05,41.07,41.04,41.06,52500.0,30.0008,30.0154,29.9935,30.0081,52500.0
2015-03-24 14:30:00,41.06,41.06,41.04,41.04,64100.0,30.0081,30.0081,29.9935,29.9935,64100.0
2015-03-24 14:35:00,41.04,41.06,41.03,41.04,111000.0,29.9935,30.0081,29.9861,29.9935,111000.0
2015-03-24 14:40:00,41.05,41.05,41.03,41.05,89700.0,30.0008,30.0008,29.9861,30.0008,89700.0
2015-03-24 14:45:00,41.05,41.07,41.04,41.06,30600.0,30.0008,30.0154,29.9935,30.0081,30600.0
2015-03-24 14:50:00,41.05,41.06,41.04,41.05,83700.0,30.0008,30.0081,29.9935,30.0008,83700.0
2015-03-24 14:55:00,41.05,41.06,41.04,41.04,13100.0,30.0008,30.0081,29.9935,29.9935,13100.0
2015-03-24 15:00:00,41.05,41.08,41.04,41.06,40100.0,30.0008,30.0227,29.9935,30.0081,40100.0
2015-03-24 15:05:00,41.08,41.1,41.07,41.09,37800.0,30.0227,30.0373,30.0154,30.03,37800.0
2015-03-24 15:10:00,41.09,41.09,41.07,41.08,31000.0,30.03,30.03,30.0154,30.0227,31000.0
2015-03-24 15:15:00,41.08,41.09,41.07,41.08,40800.0,30.0227,30.03,30.0154,30.0227,40800.0
2015-03-24 15:20:00,41.08,41.09,41.03,41.05,29700.0,30.0227,30.03,29.9861,30.0008,29700.0
2015-03-24 15:25:00,41.04,41.05,41.04,41.04,7700.0,29.9935,30.0008,29.9935,29.9935,7700.0
2015-03-24 15:30:00,41.04,41.06,41.03,41.05,39400.0,29.9935,30.0081,29.9861,30.0008,39400.0
2015-03-24 15:35:00,41.05,41.06,41.04,41.06,62400.0,30.0008,30.0081,29.9935,30.0081,62400.0
2015-03-24 15:40:00,41.06,41.07,41.04,41.04,25700.0,30.0081,30.0154,29.9935,29.9935,25700.0
2015-03-24 15:45:00,41.04,41.07,41.03,41.03,48100.0,29.9935,30.0154,29.9861,29.9861,48100.0
2015-03-24 15:50:00,41.03,41.05,41.02,41.02,78800.0,29.9861,30.0008,29.9788,29.9788,78800.0
2015-03-24 15:55:00,41.03,41.04,41.01,41.02,98800.0,29.9861,29.9935,29.9715,29.9788,98800.0
2015-03-25 09:30:00,41.03,41.03,40.95,40.97,111000.0,30.1198,30.1198,30.0611,30.0757,111000.0
2015-03-25 09:35:00,40.98,40.98,40.91,40.92,33000.0,30.0831,30.0831,30.0317,30.039,33000.0
2015-03-25 09:40:00,40.91,40.91,40.88,40.91,128500.0,30.0317,30.0317,30.0097,30.0317,128500.0
2015-03-25 09:45:00,40.9,40.91,40.86,40.86,513500.0,30.0244,30.0317,29.995,29.995,513500.0
2015-03-25 09:50:00,40.87,40.93,40.86,40.92,715400.0,30.0023,30.0464,29.995,30.039,715400.0
2015-03-25 09:55:00,40.93,40.93,40.89,40.91,46100.0,30.0464,30.0464,30.017,30.0317,46100.0
2015-03-25 10:00:00,40.91,40.94,40.9,40.93,47400.0,30.0317,30.0537,30.0244,30.0464,47400.0
2015-03-25 10:05:00,40.94,40.95,40.93,40.95,117500.0,30.0537,30.0611,30.0464,30.0611,117500.0
2015-03-25 10:10:00,40.95,40.96,40.94,40.95,154100.0,30.0611,30.0684,30.0537,30.0611,154100.0
2015-03-25 10:15:00,40.95,40.98,40.94,40.97,37900.0,30.0611,30.0831,30.0537,30.0757,37900.0
2015-03-25 10:20:00,40.97,40.99,40.96,40.97,36000.0,30.0757,30.0904,30.0684,30.0757,36000.0
2015-03-25 10:25:00,40.98,40.98,40.92,40.93,41100.0,30.0831,30.0831,30.039,30.0464,41100.0
2015-03-25 10:30:00,40.92,40.92,40.89,40.89,281100.0,30.039,30.039,30.017,30.017,281100.0
2015-03-25 10:35:00,40.89,40.91,40.87,40.88,23800.0,30.017,30.0317,30.0023,30.0097,23800.0
2015-03-25 10:40:00,40.86,40.88,40.84,40.88,460700.0,29.995,30.0097,29.9803,30.0097,460700.0
2015-03-25 10:45:00,40.87,40.87,40.83,40.86,19900.0,30.0023,30.0023,29.973,29.995,19900.0
2015-03-25 10:50:00,40.87,40.89,40.86,40.87,34500.0,30.0023,30.017,29.995,30.0023,34500.0
2015-03-25 10:55:00,40.86,40.9,40.86,40.89,69400.0,29.995,30.0244,29.995,30.017,69400.0
2015-03-25 11:00:00,40.89,40.91,40.88,40.91,43300.0,30.017,30.0317,30.0097,30.0317,43300.0
2015-03-25 11:05:00,40.91,40.91,40.85,40.86,24500.0,30.0317,30.0317,29.9877,29.995,24500.0
2015-03-25 11:10:00,40.86,40.86,40.84,40.85,16800.0,29.995,29.995,29.9803,29.9877,16800.0
2015-03-25 11:15:00,40.84,40.86,40.82,40.84,279700.0,29.9803,29.995,29.9656,29.9803,279700.0
2015-03-25 11:20:00,40.84,40.85,40.83,40.84,25200.0,29.9803,29.9877,29.973,29.9803,25200.0
2015-03-25 11:25:00,40.85,40.88,40.85,40.87,77400.0,29.9877,30.0097,29.9877,30.0023,77400.0
2015-03-25 11:30:00,40.87,40.87,40.82,40.82,39700.0,30.0023,30.0023,29.9656,29.9656,39700.0
2015-03-25 11:35:00,40.81,40.85,40.79,40.8,16800.0,29.9583,29.9877,29.9436,29.9509,16800.0
2015-03-25 11:40:00,40.8,40.81,40.77,40.8,311000.0,29.9509,29.9583,29.9289,29.9509,311000.0
2015-03-25 11:45:00,40.8,40.8,40.78,40.79,88300.0,29.9509,29.9509,29.9363,29.9436,88300.0
2015-03-25 11:50:00,40.8,40.81,40.78,40.8,40300.0,29.9509,29.9583,29.9363,29.9509,40300.0
2015-03-25 11:55:00,40.79,40.8,40.74,40.79,35100.0,29.9436,29.9509,29.9069,29.9436,35100.0
2015-03-25 12:00:00,40.79,40.8,40.77,40.78,24000.0,29.9436,29.9509,29.9289,29.9363,24000.0
2015-03-25 12:05:00,40.78,40.79,40.76,40.77,20100.0,29.9363,29.9436,29.9216,29.9289,20100.0
2015-03-25 12:10:00,40.77,40.77,40.74,40.76,44200.0,29.9289,29.9289,29.9069,29.9216,44200.0
2015-03-25 12:15:00,40.77,40.78,40.75,40.76,32200.0,29.9289,29.9363,29.9142,29.9216,32200.0
2015-03-25 12:20:00,40.76,40.77,40.73,40.75,36000.0,29.9216,29.9289,29.8996,29.9142,36000.0
2015-03-25 12:25:00,40.75,40.81,40.75,40.81,68500.0,29.9142,29.9583,29.9142,29.9583,68500.0
2015-03-25 12:30:00,40.8,40.8,40.73,40.74,89300.0,29.9509,29.9509,29.8996,29.9069,89300.0
2015-03-25 12:35:00,40.73,40.75,40.71,40.74,40300.0,29.8996,29.9142,29.8849,29.9069,40300.0
2015-03-25 12:40:00,40.73,40.73,40.68,40.69,103500.0,29.8996,29.8996,29.8629,29.8702,103500.0
2015-03-25 12:45:00,40.69,40.72,40.69,40.72,62000.0,29.8702,29.8922,29.8702,29.8922,62000.0
2015-03-25 12:50:00,40.71,40.72,40.7,40.71,20900.0,29.8849,29.8922,29.8775,29.8849,20900.0
2015-03-25 12:55:00,40.72,40.75,40.72,40.75,18700.0,29.8922,29.9142,29.8922,29.9142,18700.0
2015-03-25 13:00:00,40.75,40.76,40.73,40.74,37400.0,29.9142,29.9216,29.8996,29.9069,37400.0
2015-03-25 13:05:00,40.73,40.74,40.71,40.73,91700.0,29.8996,29.9069,29.8849,29.8996,91700.0
2015-03-25 13:10:00,40.73,40.73,40.68,40.69,43600.0,29.8996,29.8996,29.8629,29.8702,43600.0
2015-03-25 13:15:00,40.68,40.69,40.66,40.69,40100.0,29.8629,29.8702,29.8482,29.8702,40100.0
2015-03-25 13:20:00,40.69,40.7,40.66,40.68,46900.0,29.8702,29.8775,29.8482,29.8629,46900.0
2015-03-25 13:25:00,40.69,40.72,40.68,40.71,33300.0,29.8702,29.8922,29.8629,29.8849,33300.0
2015-03-25 13:30:00,40.71,40.72,40.69,40.7,45500.0,29.8849,29.8922,29.8702,29.8775,45500.0
2015-03-25 13:35:00,40.69,40.71,40.68,40.71,96700.0,29.8702,29.8849,29.8629,29.8849,96700.0
2015-03-25 13:40:00,40.71,40.74,40.7,40.73,40700.0,29.8849,29.9069,29.8775,29.8996,40700.0
2015-03-25 13:45:00,40.73,40.74,40.72,40.74,46900.0,29.8996,29.9069,29.8922,29.9069,46900.0
2015-03-25 13:50:00,40.75,40.75,40.74,40.74,21300.0,29.9142,29.9142,29.9069,29.9069,21300.0
2015-03-25 13:55:00,40.74,40.75,40.73,40.73,55200.0,29.9069,29.9142,29.8996,29.8996,55200.0
2015-03-25 14:00:00,40.72,40.74,40.71,40.73,41500.0,29.8922,29.9069,29.8849,29.8996,41500.0
2015-03-25 14:05:00,40.73,40.73,40.71,40.72,71900.0,29.8996,29.8996,29.8849,29.8922,71900.0
2015-03-25 14:10:00,40.72,40.74,40.71,40.72,41200.0,29.8922,29.9069,29.8849,29.8922,41200.0
2015-03-25 14:15:00,40.72,40.75,40.72,40.75,104400.0,29.8922,29.9142,29.8922,29.9142,104400.0
2015-03-25 14:20:00,40.75,40.75,40.72,40.72,30300.0,29.9142,29.9142,29.8922,29.8922,30300.0
2015-03-25 14:25:00,40.72,40.74,40.71,40.73,29200.0,29.8922,29.9069,29.8849,29.8996,29200.0
2015-03-25 14:30:00,40.74,40.74,40.72,40.74,92900.0,29.9069,29.9069,29.8922,29.9069,92900.0
2015-03-25 14:35:00,40.74,40.75,40.72,40.74,39400.0,29.9069,29.9142,29.8922,29.9069,39400.0
2015-03-25 14:40:00,40.73,40.74,40.71,40.71,50200.0,29.8996,29.9069,29.8849,29.8849,50200.0
2015-03-25 14:45:00,40.72,40.72,40.68,40.71,35100.0,29.8922,29.8922,29.8629,29.8849,35100.0
2015-03-25 14:50:00,40.71,40.73,40.69,40.72,54600.0,29.8849,29.8996,29.8702,29.8922,54600.0
2015-03-25 14:55:00,40.72,40.74,40.7,40.7,35500.0,29.8922,29.9069,29.8775,29.8775,35500.0
2015-03-25 15:00:00,40.7,40.71,40.66,40.66,23800.0,29.8775,29.8849,29.8482,29.8482,23800.0
2015-03-25 15:05:00,40.66,40.68,40.65,40.68,41400.0,29.8482,29.8629,29.8408,29.8629,41400.0
2015-03-25 15:10:00,40.66,40.69,40.66,40.68,22900.0,29.8482,29.8702,29.8482,29.8629,22900.0
2015-03-25 15:15:00,40.69,40.69,40.66,40.68,52500.0,29.8702,29.8702,29.8482,29.8629,52500.0
2015-03-25 15:20:00,40.68,40.68,40.65,40.66,128100.0,29.8629,29.8629,29.8408,29.8482,128100.0
2015-03-25 15:25:00,40.67,40.67,40.64,40.65,161800.0,29.8555,29.8555,29.8335,29.8408,161800.0
2015-03-25 15:30:00,40.65,40.66,40.63,40.64,139000.0,29.8408,29.8482,29.8262,29.8335,139000.0
2015-03-25 15:35:00,40.65,40.66,40.64,40.65,70200.0,29.8408,29.8482,29.8335,29.8408,70200.0
2015-03-25 15:40:00,40.66,40.66,40.64,40.65,84600.0,29.8482,29.8482,29.8335,29.8408,84600.0
2015-03-25 15:45:00,40.64,40.65,40.6,40.62,199400.0,29.8335,29.8408,29.8041,29.8188,199400.0
2015-03-25 15:50:00,40.61,40.62,40.59,40.59,191200.0,29.8115,29.8188,29.7968,29.7968,191200.0
2015-03-25 15:55:00,40.6,40.64,40.6,40.61,299000.0,29.8041,29.8335,29.8041,29.8115,299000.0
2015-03-26 09:30:00,40.36,40.37,40.28,40.3,105600.0,29.6279,29.6353,29.5692,29.5839,105600.0
2015-03-26 09:35:00,40.3,40.31,40.27,40.3,21900.0,29.5839,29.5912,29.5619,29.5839,21900.0
2015-03-26 09:40:00,40.3,40.32,40.29,40.31,26600.0,29.5839,29.5986,29.5766,29.5912,26600.0
2015-03-26 09:45:00,40.31,40.31,40.28,40.28,19600.0,29.5912,29.5912,29.5692,29.5692,19600.0
2015-03-26 09:50:00,40.28,40.3,40.25,40.27,36500.0,29.5692,29.5839,29.5472,29.5619,36500.0
2015-03-26 09:55:00,40.27,40.27,40.19,40.2,75400.0,29.5619,29.5619,29.5032,29.5105,75400.0
2015-03-26 10:00:00,40.2,40.23,40.16,40.17,18600.0,29.5105,29.5325,29.4811,29.4885,18600.0
2015-03-26 10:05:00,40.16,40.18,40.1,40.1,106100.0,29.4811,29.4958,29.4371,29.4371,106100.0
2015-03-26 10:10:00,40.09,40.13,40.07,40.1,42800.0,29.4297,29.4591,29.4151,29.4371,42800.0
2015-03-26 10:15:00,40.09,40.09,40.04,40.08,21600.0,29.4297,29.4297,29.393,29.4224,21600.0
2015-03-26 10:20:00,40.08,40.13,40.07,40.11,21700.0,29.4224,29.4591,29.4151,29.4444,21700.0
2015-03-26 10:25:00,40.11,40.13,40.1,40.12,20500.0,29.4444,29.4591,29.4371,29.4518,20500.0
2015-03-26 10:30:00,40.12,40.16,40.09,40.14,33300.0,29.4518,29.4811,29.4297,29.4664,33300.0
2015-03-26 10:35:00,40.15,40.17,40.14,40.15,28400.0,29.4738,29.4885,29.4664,29.4738,28400.0
2015-03-26 10:40:00,40.14,40.19,40.13,40.19,24200.0,29.4664,29.5032,29.4591,29.5032,24200.0
2015-03-26 10:45:00,40.2,40.22,40.17,40.19,15400.0,29.5105,29.5252,29.4885,29.5032,15400.0
2015-03-26 10:50:00,40.19,40.23,40.17,40.18,11200.0,29.5032,29.5325,29.4885,29.4958,11200.0
2015-03-26 10:55:00,40.18,40.18,40.15,40.18,31900.0,29.4958,29.4958,29.4738,29.4958,31900.0
2015-03-26 11:00:00,40.18,40.19,40.15,40.16,23400.0,29.4958,29.5032,29.4738,29.4811,23400.0
2015-03-26 11:05:00,40.15,40.2,40.15,40.17,29100.0,29.4738,29.5105,29.4738,29.4885,29100.0
2015-03-26 11:10:00,40.17,40.17,40.12,40.13,130300.0,29.4885,29.4885,29.4518,29.4591,130300.0
2015-03-26 11:15:00,40.14,40.15,40.13,40.13,29400.0,29.4664,29.4738,29.4591,29.4591,29400.0
2015-03-26 11:20:00,40.13,40.16,40.12,40.16,9900.0,29.4591,29.4811,29.4518,29.4811,9900.0
2015-03-26 11:25:00,40.13,40.2,40.13,40.19,23400.0,29.4591,29.5105,29.4591,29.5032,23400.0
2015-03-26 11:30:00,40.2,40.22,40.18,40.22,48300.0,29.5105,29.5252,29.4958,29.5252,48300.0
2015-03-26 11:35:00,40.22,40.23,40.2,40.21,26700.0,29.5252,29.5325,29.5105,29.5178,26700.0
2015-03-26 11:40:00,40.21,40.25,40.21,40.22,85800.0,29.5178,29.5472,29.5178,29.5252,85800.0
2015-03-26 11:45:00,40.23,40.24,40.2,40.22,26200.0,29.5325,29.5399,29.5105,29.5252,26200.0
2015-03-26 11:50:00,40.21,40.23,40.2,40.23,21700.0,29.5178,29.5325,29.5105,29.5325,21700.0
2015-03-26 11:55:00,40.23,40.28,40.23,40.28,14100.0,29.5325,29.5692,29.5325,29.5692,14100.0
2015-03-26 12:00:00,40.28,40.3,40.26,40.27,42100.0,29.5692,29.5839,29.5545,29.5619,42100.0
2015-03-26 12:05:00,40.27,40.29,40.25,40.26,23500.0,29.5619,29.5766,29.5472,29.5545,23500.0
2015-03-26 12:10:00,40.27,40.29,40.26,40.28,45000.0,29.5619,29.5766,29.5545,29.5692,45000.0
2015-03-26 12:15:00,40.28,40.3,40.25,40.29,12500.0,29.5692,29.5839,29.5472,29.5766,12500.0
2015-03-26 12:20:00,40.3,40.32,40.28,40.28,16800.0,29.5839,29.5986,29.5692,29.5692,16800.0
2015-03-26 12:25:00,40.28,40.31,40.28,40.3,9100.0,29.5692,29.5912,29.5692,29.5839,9100.0
2015-03-26 12:30:00,40.3,40.32,40.29,40.32,22500.0,29.5839,29.5986,29.5766,29.5986,22500.0
2015-03-26 12:35:00,40.32,40.33,40.3,40.31,19300.0,29.5986,29.6059,29.5839,29.5912,19300.0
2015-03-26 12:40:00,40.32,40.32,40.27,40.28,28100.0,29.5986,29.5986,29.5619,29.5692,28100.0
2015-03-26 12:45:00,40.28,40.33,40.28,40.33,41000.0,29.5692,29.6059,29.5692,29.6059,41000.0
2015-03-26 12:50:00,40.33,40.38,40.32,40.38,37600.0,29.6059,29.6426,29.5986,29.6426,37600.0
2015-03-26 12:55:00,40.38,40.39,40.37,40.39,20000.0,29.6426,29.65,29.6353,29.65,20000.0
2015-03-26 13:00:00,40.38,40.38,40.34,40.34,53700.0,29.6426,29.6426,29.6133,29.6133,53700.0
2015-03-26 13:05:00,40.34,40.36,40.33,40.34,36700.0,29.6133,29.6279,29.6059,29.6133,36700.0
2015-03-26 13:10:00,40.34,40.35,40.27,40.28,34400.0,29.6133,29.6206,29.5619,29.5692,34400.0
2015-03-26 13:15:00,40.29,40.29,40.25,40.29,25000.0,29.5766,29.5766,29.5472,29.5766,25000.0
2015-03-26 13:20:00,40.29,40.31,40.25,40.27,44000.0,29.5766,29.5912,29.5472,29.5619,44000.0
2015-03-26 13:25:00,40.27,40.29,40.25,40.29,20900.0,29.5619,29.5766,29.5472,29.5766,20900.0
2015-03-26 13:30:00,40.29,40.31,40.27,40.31,16300.0,29.5766,29.5912,29.5619,29.5912,16300.0
2015-03-26 13:35:00,40.3,40.3,40.26,40.27,41300.0,29.5839,29.5839,29.5545,29.5619,41300.0
2015-03-26 13:40:00,40.28,40.33,40.27,40.33,36300.0,29.5692,29.6059,29.5619,29.6059,36300.0
2015-03-26 13:45:00,40.33,40.34,40.3,40.32,18200.0,29.6059,29.6133,29.5839,29.5986,18200.0
2015-03-26 13:50:00,40.32,40.33,40.3,40.33,42800.0,29.5986,29.6059,29.5839,29.6059,42800.0
2015-03-26 13:55:00,40.34,40.35,40.31,40.32,22600.0,29.6133,29.6206,29.5912,29.5986,22600.0
2015-03-26 14:00:00,40.31,40.33,40.31,40.33,49200.0,29.5912,29.6059,29.5912,29.6059,49200.0
2015-03-26 14:05:00,40.32,40.32,40.28,40.29,33800.0,29.5986,29.5986,29.5692,29.5766,33800.0
2015-03-26 14:10:00,40.28,40.3,40.27,40.28,17000.0,29.5692,29.5839,29.5619,29.5692,17000.0
2015-03-26 14:15:00,40.28,40.33,40.28,40.33,31200.0,29.5692,29.6059,29.5692,29.6059,31200.0
2015-03-26 14:20:00,40.32,40.33,40.3,40.31,42300.0,29.5986,29.6059,29.5839,29.5912,42300.0
2015-03-26 14:25:00,40.3,40.31,40.28,40.29,12600.0,29.5839,29.5912,29.5692,29.5766,12600.0
2015-03-26 14:30:00,40.29,40.31,40.28,40.31,30600.0,29.5766,29.5912,29.5692,29.5912,30600.0
2015-03-26 14:35:00,40.31,40.33,40.3,40.31,21400.0,29.5912,29.6059,29.5839,29.5912,21400.0
2015-03-26 14:40:00,40.32,40.32,40.3,40.31,59400.0,29.5986,29.5986,29.5839,29.5912,59400.0
2015-03-26 14:45:00,40.31,40.32,40.27,40.27,41700.0,29.5912,29.5986,29.5619,29.5619,41700.0
2015-03-26 14:50:00,40.27,40.28,40.25,40.27,23300.0,29.5619,29.5692,29.5472,29.5619,23300.0
2015-03-26 14:55:00,40.27,40.28,40.25,40.26,46200.0,29.5619,29.5692,29.5472,29.5545,46200.0
2015-03-26 15:00:00,40.25,40.28,40.25,40.27,25100.0,29.5472,29.5692,29.5472,29.5619,25100.0
2015-03-26 15:05:00,40.27,40.29,40.26,40.29,59000.0,29.5619,29.5766,29.5545,29.5766,59000.0
2015-03-26 15:10:00,40.29,40.29,40.25,40.26,44800.0,29.5766,29.5766,29.5472,29.5545,44800.0
2015-03-26 15:15:00,40.26,40.27,40.25,40.25,123100.0,29.5545,29.5619,29.5472,29.5472,123100.0
2015-03-26 15:20:00,40.26,40.27,40.25,40.26,51200.0,29.5545,29.5619,29.5472,29.5545,51200.0
2015-03-26 15:25:00,40.26,40.28,40.26,40.27,38900.0,29.5545,29.5692,29.5545,29.5619,38900.0
2015-03-26 15:30:00,40.28,40.31,40.26,40.31,27400.0,29.5692,29.5912,29.5545,29.5912,27400.0
2015-03-26 15:35:00,40.31,40.33,40.28,40.29,58200.0,29.5912,29.6059,29.5692,29.5766,58200.0
2015-03-26 15:40:00,40.28,40.29,40.25,40.29,19200.0,29.5692,29.5766,29.5472,29.5766,19200.0
2015-03-26 15:45:00,40.28,40.32,40.28,40.31,50500.0,29.5692,29.5986,29.5692,29.5912,50500.0
2015-03-26 15:50:00,40.31,40.32,40.28,40.29,21900.0,29.5912,29.5986,29.5692,29.5766,21900.0
2015-03-26 15:55:00,40.28,40.3,40.26,40.28,169200.0,29.5692,29.5839,29.5545,29.5692,169200.0
2015-03-27 09:30:00,40.28,40.3,40.26,40.29,54800.0,29.5692,29.5839,29.5545,29.5766,54800.0
2015-03-27 09:35:00,40.29,40.3,40.26,40.27,43800.0,29.5766,29.5839,29.5545,29.5619,43800.0
2015-03-27 09:40:00,40.27,40.27,40.23,40.25,47700.0,29.5619,29.5619,29.5325,29.5472,47700.0
2015-03-27 09:45:00,40.24,40.25,40.2,40.25,30500.0,29.5399,29.5472,29.5105,29.5472,30500.0
2015-03-27 09:50:00,40.26,40.3,40.24,40.3,23800.0,29.5545,29.5839,29.5399,29.5839,23800.0
2015-03-27 09:55:00,40.29,40.31,40.27,40.31,63000.0,29.5766,29.5912,29.5619,29.5912,63000.0
2015-03-27 10:00:00,40.29,40.33,40.27,40.33,35500.0,29.5766,29.6059,29.5619,29.6059,35500.0
2015-03-27 10:05:00,40.34,40.34,40.3,40.31,15200.0,29.6133,29.6133,29.5839,29.5912,15200.0
2015-03-27 10:10:00,40.3,40.32,40.24,40.27,101400.0,29.5839,29.5986,29.5399,29.5619,101400.0
2015-03-27 10:15:00,40.26,40.27,40.22,40.27,26200.0,29.5545,29.5619,29.5252,29.5619,26200.0
2015-03-27 10:20:00,40.27,40.32,40.26,40.31,37200.0,29.5619,29.5986,29.5545,29.5912,37200.0
2015-03-27 10:25:00,40.31,40.31,40.28,40.31,24700.0,29.5912,29.5912,29.5692,29.5912,24700.0
2015-03-27 10:30:00,40.3,40.31,40.24,40.25,140100.0,29.5839,29.5912,29.5399,29.5472,140100.0
2015-03-27 10:35:00,40.27,40.33,40.26,40.32,26700.0,29.5619,29.6059,29.5545,29.5986,26700.0
2015-03-27 10:40:00,40.32,40.33,40.31,40.32,51600.0,29.5986,29.6059,29.5912,29.5986,51600.0
2015-03-27 10:45:00,40.31,40.33,40.31,40.32,19600.0,29.5912,29.6059,29.5912,29.5986,19600.0
2015-03-27 10:50:00,40.32,40.36,40.31,40.33,234300.0,29.5986,29.6279,29.5912,29.6059,234300.0
2015-03-27 10:55:00,40.33,40.37,40.33,40.36,80400.0,29.6059,29.6353,29.6059,29.6279,80400.0
2015-03-27 11:00:00,40.36,40.36,40.33,40.34,27000.0,29.6279,29.6279,29.6059,29.6133,27000.0
2015-03-27 11:05:00,40.34,40.36,40.33,40.35,30000.0,29.6133,29.6279,29.6059,29.6206,30000.0
2015-03-27 11:10:00,40.34,40.36,40.33,40.35,17600.0,29.6133,29.6279,29.6059,29.6206,17600.0
2015-03-27 11:15:00,40.36,40.36,40.31,40.31,18000.0,29.6279,29.6279,29.5912,29.5912,18000.0
2015-03-27 11:20:00,40.32,40.34,40.31,40.32,11000.0,29.5986,29.6133,29.5912,29.5986,11000.0
2015-03-27 11:25:00,40.31,40.31,40.28,40.3,23100.0,29.5912,29.5912,29.5692,29.5839,23100.0
2015-03-27 11:30:00,40.3,40.32,40.29,40.31,19500.0,29.5839,29.5986,29.5766,29.5912,19500.0
2015-03-27 11:35:00,40.3,40.32,40.28,40.31,24200.0,29.5839,29.5986,29.5692,29.5912,24200.0
2015-03-27 11:40:00,40.32,40.32,40.28,40.3,12600.0,29.5986,29.5986,29.5692,29.5839,12600.0
2015-03-27 11:45:00,40.3,40.33,40.29,40.33,15200.0,29.5839,29.6059,29.5766,29.6059,15200.0
2015-03-27 11:50:00,40.33,40.33,40.26,40.27,39500.0,29.6059,29.6059,29.5545,29.5619,39500.0
2015-03-27 11:55:00,40.27,40.31,40.24,40.31,23600.0,29.5619,29.5912,29.5399,29.5912,23600.0
2015-03-27 12:00:00,40.31,40.32,40.28,40.29,21000.0,29.5912,29.5986,29.5692,29.5766,21000.0
2015-03-27 12:05:00,40.29,40.31,40.28,40.31,7700.0,29.5766,29.5912,29.5692,29.5912,7700.0
2015-03-27 12:10:00,40.32,40.35,40.31,40.32,53400.0,29.5986,29.6206,29.5912,29.5986,53400.0
2015-03-27 12:15:00,40.32,40.37,40.31,40.31,64900.0,29.5986,29.6353,29.5912,29.5912,64900.0
2015-03-27 12:20:00,40.31,40.35,40.3,40.35,17700.0,29.5912,29.6206,29.5839,29.6206,17700.0
2015-03-27 12:25:00,40.34,40.35,40.27,40.3,40100.0,29.6133,29.6206,29.5619,29.5839,40100.0
2015-03-27 12:30:00,40.29,40.34,40.29,40.3,26300.0,29.5766,29.6133,29.5766,29.5839,26300.0
2015-03-27 12:35:00,40.31,40.32,40.29,40.31,19500.0,29.5912,29.5986,29.5766,29.5912,19500.0
2015-03-27 12:40:00,40.31,40.35,40.3,40.33,20700.0,29.5912,29.6206,29.5839,29.6059,20700.0
2015-03-27 12:45:00,40.32,40.32,40.3,40.31,7600.0,29.5986,29.5986,29.5839,29.5912,7600.0
2015-03-27 12:50:00,40.31,40.34,40.3,40.33,18200.0,29.5912,29.6133,29.5839,29.6059,18200.0
2015-03-27 12:55:00,40.34,40.36,40.32,40.36,13000.0,29.6133,29.6279,29.5986,29.6279,13000.0
2015-03-27 13:00:00,40.36,40.37,40.34,40.37,12400.0,29.6279,29.6353,29.6133,29.6353,12400.0
2015-03-27 13:05:00,40.36,40.36,40.33,40.33,10500.0,29.6279,29.6279,29.6059,29.6059,10500.0
2015-03-27 13:10:00,40.33,40.34,40.32,40.33,20500.0,29.6059,29.6133,29.5986,29.6059,20500.0
2015-03-27 13:15:00,40.32,40.34,40.31,40.33,17000.0,29.5986,29.6133,29.5912,29.6059,17000.0
2015-03-27 13:20:00,40.33,40.34,40.32,40.33,23000.0,29.6059,29.6133,29.5986,29.6059,23000.0
2015-03-27 13:25:00,40.33,40.34,40.32,40.33,19900.0,29.6059,29.6133,29.5986,29.6059,19900.0
2015-03-27 13:30:00,40.33,40.33,40.31,40.32,20000.0,29.6059,29.6059,29.5912,29.5986,20000.0
2015-03-27 13:35:00,40.31,40.33,40.31,40.32,21300.0,29.5912,29.6059,29.5912,29.5986,21300.0
2015-03-27 13:40:00,40.33,40.34,40.3,40.3,18500.0,29.6059,29.6133,29.5839,29.5839,18500.0
2015-03-27 13:45:00,40.3,40.31,40.28,40.29,29600.0,29.5839,29.5912,29.5692,29.5766,29600.0
2015-03-27 13:50:00,40.29,40.3,40.28,40.3,12500.0,29.5766,29.5839,29.5692,29.5839,12500.0
2015-03-27 13:55:00,40.3,40.33,40.3,40.33,32400.0,29.5839,29.6059,29.5839,29.6059,32400.0
2015-03-27 14:00:00,40.32,40.34,40.32,40.33,13500.0,29.5986,29.6133,29.5986,29.6059,13500.0
2015-03-27 14:05:00,40.33,40.33,40.31,40.33,7200.0,29.6059,29.6059,29.5912,29.6059,7200.0
2015-03-27 14:10:00,40.33,40.36,40.33,40.34,21500.0,29.6059,29.6279,29.6059,29.6133,21500.0
2015-03-27 14:15:00,40.34,40.36,40.33,40.34,27400.0,29.6133,29.6279,29.6059,29.6133,27400.0
2015-03-27 14:20:00,40.34,40.35,40.33,40.35,19300.0,29.6133,29.6206,29.6059,29.6206,19300.0
2015-03-27 14:25:00,40.34,40.35,40.33,40.34,33800.0,29.6133,29.6206,29.6059,29.6133,33800.0
2015-03-27 14:30:00,40.35,40.35,40.34,40.34,13100.0,29.6206,29.6206,29.6133,29.6133,13100.0
2015-03-27 14:35:00,40.35,40.35,40.32,40.32,35900.0,29.6206,29.6206,29.5986,29.5986,35900.0
2015-03-27 14:40:00,40.33,40.33,40.31,40.32,70800.0,29.6059,29.6059,29.5912,29.5986,70800.0
2015-03-27 14:45:00,40.33,40.34,40.32,40.33,18600.0,29.6059,29.6133,29.5986,29.6059,18600.0
2015-03-27 14:50:00,40.33,40.34,40.32,40.34,14800.0,29.6059,29.6133,29.5986,29.6133,14800.0
2015-03-27 14:55:00,40.34,40.36,40.33,40.35,29700.0,29.6133,29.6279,29.6059,29.6206,29700.0
2015-03-27 15:00:00,40.36,40.37,40.34,40.37,19000.0,29.6279,29.6353,29.6133,29.6353,19000.0
2015-03-27 15:05:00,40.37,40.38,40.36,40.37,50700.0,29.6353,29.6426,29.6279,29.6353,50700.0
2015-03-27 15:10:00,40.37,40.37,40.35,40.37,24500.0,29.6353,29.6353,29.6206,29.6353,24500.0
2015-03-27 15:15:00,40.37,40.37,40.33,40.34,33100.0,29.6353,29.6353,29.6059,29.6133,33100.0
2015-03-27 15:20:00,40.34,40.37,40.33,40.36,32400.0,29.6133,29.6353,29.6059,29.6279,32400.0
2015-03-27 15:25:00,40.37,40.37,40.35,40.35,11900.0,29.6353,29.6353,29.6206,29.6206,11900.0
2015-03-27 15:30:00,40.36,40.37,40.34,40.37,40900.0,29.6279,29.6353,29.6133,29.6353,40900.0
2015-03-27 15:35:00,40.37,40.39,40.36,40.39,49500.0,29.6353,29.65,29.6279,29.65,49500.0
2015-03-27 15:40:00,40.38,40.4,40.38,40.39,50700.0,29.6426,29.6573,29.6426,29.65,50700.0
2015-03-27 15:45:00,40.39,40.42,40.35,40.36,278100.0,29.65,29.672,29.6206,29.6279,278100.0
2015-03-27 15:50:00,40.36,40.39,40.35,40.36,70100.0,29.6279,29.65,29.6206,29.6279,70100.0
2015-03-27 15:55:00,40.36,40.38,40.35,40.36,75600.0,29.6279,29.6426,29.6206,29.6279,75600.0
2015-03-30 09:30:00,40.43,40.43,40.36,40.41,185000.0,29.6793,29.6793,29.6279,29.6647,185000.0
2015-03-30 09:35:00,40.41,40.43,40.4,40.42,34200.0,29.6647,29.6793,29.6573,29.672,34200.0
2015-03-30 09:40:00,40.43,40.45,40.42,40.43,64100.0,29.6793,29.694,29.672,29.6793,64100.0
2015-03-30 09:45:00,40.44,40.44,40.42,40.43,29300.0,29.6867,29.6867,29.672,29.6793,29300.0
2015-03-30 09:50:00,40.43,40.45,40.41,40.42,27100.0,29.6793,29.694,29.6647,29.672,27100.0
2015-03-30 09:55:00,40.43,40.43,40.4,40.41,96000.0,29.6793,29.6793,29.6573,29.6647,96000.0
2015-03-30 10:00:00,40.41,40.41,40.38,40.4,489600.0,29.6647,29.6647,29.6426,29.6573,489600.0
2015-03-30 10:05:00,40.4,40.41,40.36,40.41,71400.0,29.6573,29.6647,29.6279,29.6647,71400.0
2015-03-30 10:10:00,40.41,40.42,40.4,40.42,18300.0,29.6647,29.672,29.6573,29.672,18300.0
2015-03-30 10:15:00,40.41,40.43,40.4,40.43,124600.0,29.6647,29.6793,29.6573,29.6793,124600.0
2015-03-30 10:20:00,40.43,40.46,40.4,40.41,49000.0,29.6793,29.7014,29.6573,29.6647,49000.0
2015-03-30 10:25:00,40.42,40.42,40.41,40.41,7700.0,29.672,29.672,29.6647,29.6647,7700.0
2015-03-30 10:30:00,40.42,40.47,40.42,40.45,84300.0,29.672,29.7087,29.672,29.694,84300.0
2015-03-30 10:35:00,40.44,40.45,40.41,40.42,49100.0,29.6867,29.694,29.6647,29.672,49100.0
2015-03-30 10:40:00,40.42,40.43,40.4,40.41,19200.0,29.672,29.6793,29.6573,29.6647,19200.0
2015-03-30 10:45:00,40.41,40.43,40.4,40.41,68100.0,29.6647,29.6793,29.6573,29.6647,68100.0
2015-03-30 10:50:00,40.41,40.45,40.4,40.44,106300.0,29.6647,29.694,29.6573,29.6867,106300.0
2015-03-30 10:55:00,40.44,40.44,40.41,40.41,50100.0,29.6867,29.6867,29.6647,29.6647,50100.0
2015-03-30 11:00:00,40.41,40.42,40.39,40.41,29600.0,29.6647,29.672,29.65,29.6647,29600.0
2015-03-30 11:05:00,40.41,40.41,40.39,40.4,53200.0,29.6647,29.6647,29.65,29.6573,53200.0
2015-03-30 11:10:00,40.4,40.43,40.4,40.42,39000.0,29.6573,29.6793,29.6573,29.672,39000.0
2015-03-30 11:15:00,40.41,40.43,40.41,40.41,40300.0,29.6647,29.6793,29.6647,29.6647,40300.0
2015-03-30 11:20:00,40.41,40.41,40.4,40.41,10600.0,29.6647,29.6647,29.6573,29.6647,10600.0
2015-03-30 11:25:00,40.41,40.43,40.4,40.41,45500.0,29.6647,29.6793,29.6573,29.6647,45500.0
2015-03-30 11:30:00,40.41,40.42,40.4,40.4,43200.0,29.6647,29.672,29.6573,29.6573,43200.0
2015-03-30 11:35:00,40.4,40.42,40.39,40.41,282500.0,29.6573,29.672,29.65,29.6647,282500.0
2015-03-30 11:40:00,40.41,40.41,40.38,40.4,36400.0,29.6647,29.6647,29.6426,29.6573,36400.0
2015-03-30 11:45:00,40.4,40.42,40.39,40.41,91600.0,29.6573,29.672,29.65,29.6647,91600.0
2015-03-30 11:50:00,40.42,40.42,40.39,40.39,36600.0,29.672,29.672,29.65,29.65,36600.0
2015-03-30 11:55:00,40.4,40.42,40.39,40.42,80700.0,29.6573,29.672,29.65,29.672,80700.0
2015-03-30 12:00:00,40.42,40.44,40.4,40.43,39900.0,29.672,29.6867,29.6573,29.6793,39900.0
2015-03-30 12:05:00,40.43,40.44,40.41,40.42,20100.0,29.6793,29.6867,29.6647,29.672,20100.0
2015-03-30 12:10:00,40.41,40.43,40.41,40.43,33100.0,29.6647,29.6793,29.6647,29.6793,33100.0
2015-03-30 12:15:00,40.43,40.45,40.42,40.43,53900.0,29.6793,29.694,29.672,29.6793,53900.0
2015-03-30 12:20:00,40.44,40.44,40.41,40.43,54800.0,29.6867,29.6867,29.6647,29.6793,54800.0
2015-03-30 12:25:00,40.43,40.45,40.42,40.44,310000.0,29.6793,29.694,29.672,29.6867,310000.0
2015-03-30 12:30:00,40.44,40.45,40.42,40.44,74800.0,29.6867,29.694,29.672,29.6867,74800.0
2015-03-30 12:35:00,40.44,40.44,40.42,40.42,13100.0,29.6867,29.6867,29.672,29.672,13100.0
2015-03-30 12:40:00,40.43,40.45,40.42,40.44,121400.0,29.6793,29.694,29.672,29.6867,121400.0
2015-03-30 12:45:00,40.43,40.45,40.43,40.44,34000.0,29.6793,29.694,29.6793,29.6867,34000.0
2015-03-30 12:50:00,40.45,40.45,40.43,40.45,28000.0,29.694,29.694,29.6793,29.694,28000.0
2015-03-30 12:55:00,40.45,40.45,40.44,40.45,20200.0,29.694,29.694,29.6867,29.694,20200.0
2015-03-30 13:00:00,40.45,40.47,40.44,40.45,53700.0,29.694,29.7087,29.6867,29.694,53700.0
2015-03-30 13:05:00,40.46,40.49,40.45,40.49,61600.0,29.7014,29.7234,29.694,29.7234,61600.0
2015-03-30 13:10:00,40.49,40.5,40.48,40.48,176100.0,29.7234,29.7307,29.716,29.716,176100.0
2015-03-30 13:15:00,40.48,40.49,40.47,40.49,212400.0,29.716,29.7234,29.7087,29.7234,212400.0
2015-03-30 13:20:00,40.48,40.49,40.47,40.48,243800.0,29.716,29.7234,29.7087,29.716,243800.0
2015-03-30 13:25:00,40.48,40.49,40.47,40.47,42500.0,29.716,29.7234,29.7087,29.7087,42500.0
2015-03-30 13:30:00,40.48,40.48,40.47,40.48,79300.0,29.716,29.716,29.7087,29.716,79300.0
2015-03-30 13:35:00,40.47,40.48,40.45,40.46,271700.0,29.7087,29.716,29.694,29.7014,271700.0
2015-03-30 13:40:00,40.46,40.46,40.44,40.45,26400.0,29.7014,29.7014,29.6867,29.694,26400.0
2015-03-30 13:45:00,40.45,40.45,40.42,40.42,47400.0,29.694,29.694,29.672,29.672,47400.0
2015-03-30 13:50:00,40.42,40.43,40.41,40.43,44600.0,29.672,29.6793,29.6647,29.6793,44600.0
2015-03-30 13:55:00,40.43,40.43,40.41,40.43,36600.0,29.6793,29.6793,29.6647,29.6793,36600.0
2015-03-30 14:00:00,40.43,40.45,40.42,40.45,39200.0,29.6793,29.694,29.672,29.694,39200.0
2015-03-30 14:05:00,40.45,40.46,40.44,40.45,21400.0,29.694,29.7014,29.6867,29.694,21400.0
2015-03-30 14:10:00,40.45,40.46,40.44,40.46,30700.0,29.694,29.7014,29.6867,29.7014,30700.0
2015-03-30 14:15:00,40.46,40.49,40.45,40.49,130600.0,29.7014,29.7234,29.694,29.7234,130600.0
2015-03-30 14:20:00,40.49,40.49,40.48,40.49,44300.0,29.7234,29.7234,29.716,29.7234,44300.0
2015-03-30 14:25:00,40.49,40.49,40.48,40.49,38600.0,29.7234,29.7234,29.716,29.7234,38600.0
2015-03-30 14:30:00,40.49,40.49,40.46,40.47,33000.0,29.7234,29.7234,29.7014,29.7087,33000.0
2015-03-30 14:35:00,40.47,40.47,40.46,40.47,17900.0,29.7087,29.7087,29.7014,29.7087,17900.0
2015-03-30 14:40:00,40.48,40.48,40.46,40.48,15800.0,29.716,29.716,29.7014,29.716,15800.0
2015-03-30 14:45:00,40.47,40.49,40.47,40.48,28800.0,29.7087,29.7234,29.7087,29.716,28800.0
2015-03-30 14:50:00,40.48,40.48,40.47,40.48,23400.0,29.716,29.716,29.7087,29.716,23400.0
2015-03-30 14:55:00,40.48,40.49,40.47,40.49,52900.0,29.716,29.7234,29.7087,29.7234,52900.0
2015-03-30 15:00:00,40.49,40.49,40.48,40.48,11100.0,29.7234,29.7234,29.716,29.716,11100.0
2015-03-30 15:05:00,40.49,40.49,40.48,40.48,84100.0,29.7234,29.7234,29.716,29.716,84100.0
2015-03-30 15:10:00,40.48,40.49,40.45,40.46,76800.0,29.716,29.7234,29.694,29.7014,76800.0
2015-03-30 15:15:00,40.46,40.46,40.44,40.46,99100.0,29.7014,29.7014,29.6867,29.7014,99100.0
2015-03-30 15:20:00,40.45,40.46,40.43,40.43,78600.0,29.694,29.7014,29.6793,29.6793,78600.0
2015-03-30 15:25:00,40.44,40.44,40.42,40.44,54500.0,29.6867,29.6867,29.672,29.6867,54500.0
2015-03-30 15:30:00,40.44,40.44,40.42,40.44,65300.0,29.6867,29.6867,29.672,29.6867,65300.0
2015-03-30 15:35:00,40.43,40.45,40.43,40.44,29500.0,29.6793,29.694,29.6793,29.6867,29500.0
2015-03-30 15:40:00,40.44,40.45,40.43,40.44,33100.0,29.6867,29.694,29.6793,29.6867,33100.0
2015-03-30 15:45:00,40.44,40.45,40.43,40.45,114300.0,29.6867,29.694,29.6793,29.694,114300.0
2015-03-30 15:50:00,40.44,40.45,40.42,40.43,95900.0,29.6867,29.694,29.672,29.6793,95900.0
2015-03-30 15:55:00,40.42,40.43,40.4,40.4,250900.0,29.672,29.6793,29.6573,29.6573,250900.0
2015-03-31 09:30:00,39.75,39.85,39.75,39.84,369900.0,29.1802,29.2536,29.1802,29.2462,369900.0
2015-03-31 09:35:00,39.83,39.86,39.83,39.84,27200.0,29.2389,29.2609,29.2389,29.2462,27200.0
2015-03-31 09:40:00,39.84,39.85,39.82,39.82,48100.0,29.2462,29.2536,29.2315,29.2315,48100.0
2015-03-31 09:45:00,39.83,39.86,39.79,39.79,35300.0,29.2389,29.2609,29.2095,29.2095,35300.0
2015-03-31 09:50:00,39.8,39.82,39.76,39.82,32500.0,29.2169,29.2315,29.1875,29.2315,32500.0
2015-03-31 09:55:00,39.82,39.86,39.81,39.84,14700.0,29.2315,29.2609,29.2242,29.2462,14700.0
2015-03-31 10:00:00,39.83,39.87,39.82,39.87,45500.0,29.2389,29.2682,29.2315,29.2682,45500.0
2015-03-31 10:05:00,39.87,39.87,39.85,39.87,40100.0,29.2682,29.2682,29.2536,29.2682,40100.0
2015-03-31 10:10:00,39.87,39.89,39.86,39.86,47600.0,29.2682,29.2829,29.2609,29.2609,47600.0
2015-03-31 10:15:00,39.86,39.89,39.86,39.88,55300.0,29.2609,29.2829,29.2609,29.2756,55300.0
2015-03-31 10:20:00,39.87,39.93,39.86,39.93,26600.0,29.2682,29.3123,29.2609,29.3123,26600.0
2015-03-31 10:25:00,39.93,39.94,39.91,39.91,16300.0,29.3123,29.3196,29.2976,29.2976,16300.0
2015-03-31 10:30:00,39.92,39.96,39.91,39.95,24100.0,29.3049,29.3343,29.2976,29.327,24100.0
2015-03-31 10:35:00,39.96,39.96,39.96,39.96,8300.0,29.3343,29.3343,29.3343,29.3343,8300.0
2015-03-31 10:40:00,39.96,39.96,39.96,39.96,0.0,29.3343,29.3343,29.3343,29.3343,0.0
2015-03-31 10:45:00,40.0,40.05,39.96,39.98,34100.0,29.3637,29.4004,29.3343,29.349,34100.0
2015-03-31 10:50:00,39.97,40.01,39.95,39.96,49600.0,29.3417,29.371,29.327,29.3343,49600.0
2015-03-31 10:55:00,39.95,39.97,39.91,39.91,29300.0,29.327,29.3417,29.2976,29.2976,29300.0
2015-03-31 11:00:00,39.92,39.93,39.9,39.92,18300.0,29.3049,29.3123,29.2903,29.3049,18300.0
2015-03-31 11:05:00,39.93,39.93,39.9,39.91,32400.0,29.3123,29.3123,29.2903,29.2976,32400.0
2015-03-31 11:10:00,39.92,39.96,39.91,39.93,41000.0,29.3049,29.3343,29.2976,29.3123,41000.0
2015-03-31 11:15:00,39.94,39.95,39.89,39.94,71300.0,29.3196,29.327,29.2829,29.3196,71300.0
2015-03-31 11:20:00,39.94,39.94,39.9,39.91,32800.0,29.3196,29.3196,29.2903,29.2976,32800.0
2015-03-31 11:25:00,39.91,39.92,39.88,39.91,109100.0,29.2976,29.3049,29.2756,29.2976,109100.0
2015-03-31 11:30:00,39.91,39.91,39.85,39.86,62000.0,29.2976,29.2976,29.2536,29.2609,62000.0
2015-03-31 11:35:00,39.87,39.88,39.85,39.87,32900.0,29.2682,29.2756,29.2536,29.2682,32900.0
2015-03-31 11:40:00,39.88,39.89,39.86,39.86,62400.0,29.2756,29.2829,29.2609,29.2609,62400.0
2015-03-31 11:45:00,39.87,39.88,39.86,39.87,9000.0,29.2682,29.2756,29.2609,29.2682,9000.0
2015-03-31 11:50:00,39.87,39.88,39.83,39.83,49100.0,29.2682,29.2756,29.2389,29.2389,49100.0
2015-03-31 11:55:00,39.83,39.84,39.82,39.84,10300.0,29.2389,29.2462,29.2315,29.2462,10300.0
2015-03-31 12:00:00,39.83,39.84,39.8,39.82,51400.0,29.2389,29.2462,29.2169,29.2315,51400.0
2015-03-31 12:05:00,39.83,39.84,39.82,39.83,37800.0,29.2389,29.2462,29.2315,29.2389,37800.0
2015-03-31 12:10:00,39.83,39.83,39.81,39.82,22100.0,29.2389,29.2389,29.2242,29.2315,22100.0
2015-03-31 12:15:00,39.83,39.83,39.81,39.81,37500.0,29.2389,29.2389,29.2242,29.2242,37500.0
2015-03-31 12:20:00,39.82,39.84,39.81,39.84,30000.0,29.2315,29.2462,29.2242,29.2462,30000.0
2015-03-31 12:25:00,39.84,39.84,39.82,39.83,40400.0,29.2462,29.2462,29.2315,29.2389,40400.0
2015-03-31 12:30:00,39.83,39.84,39.81,39.82,41300.0,29.2389,29.2462,29.2242,29.2315,41300.0
2015-03-31 12:35:00,39.82,39.84,39.81,39.84,32400.0,29.2315,29.2462,29.2242,29.2462,32400.0
2015-03-31 12:40:00,39.84,39.85,39.83,39.85,17200.0,29.2462,29.2536,29.2389,29.2536,17200.0
2015-03-31 12:45:00,39.85,39.85,39.82,39.84,27800.0,29.2536,29.2536,29.2315,29.2462,27800.0
2015-03-31 12:50:00,39.84,39.84,39.82,39.83,15100.0,29.2462,29.2462,29.2315,29.2389,15100.0
2015-03-31 12:55:00,39.82,39.84,39.82,39.83,21500.0,29.2315,29.2462,29.2315,29.2389,21500.0
2015-03-31 13:00:00,39.84,39.86,39.83,39.85,23000.0,29.2462,29.2609,29.2389,29.2536,23000.0
2015-03-31 13:05:00,39.86,39.86,39.84,39.85,53500.0,29.2609,29.2609,29.2462,29.2536,53500.0
2015-03-31 13:10:00,39.85,39.86,39.84,39.85,30900.0,29.2536,29.2609,29.2462,29.2536,30900.0
2015-03-31 13:15:00,39.84,39.87,39.84,39.87,33100.0,29.2462,29.2682,29.2462,29.2682,33100.0
2015-03-31 13:20:00,39.86,39.87,39.85,39.86,43300.0,29.2609,29.2682,29.2536,29.2609,43300.0
2015-03-31 13:25:00,39.86,39.88,39.86,39.88,15400.0,29.2609,29.2756,29.2609,29.2756,15400.0
2015-03-31 13:30:00,39.88,39.88,39.87,39.87,36600.0,29.2756,29.2756,29.2682,29.2682,36600.0
2015-03-31 13:35:00,39.87,39.88,39.87,39.88,16500.0,29.2682,29.2756,29.2682,29.2756,16500.0
2015-03-31 13:40:00,39.88,39.89,39.87,39.89,236300.0,29.2756,29.2829,29.2682,29.2829,236300.0
2015-03-31 13:45:00,39.88,39.89,39.86,39.87,19100.0,29.2756,29.2829,29.2609,29.2682,19100.0
2015-03-31 13:50:00,39.87,39.87,39.86,39.86,35200.0,29.2682,29.2682,29.2609,29.2609,35200.0
2015-03-31 13:55:00,39.85,39.86,39.84,39.86,18800.0,29.2536,29.2609,29.2462,29.2609,18800.0
2015-03-31 14:00:00,39.86,39.87,39.85,39.86,23600.0,29.2609,29.2682,29.2536,29.2609,23600.0
2015-03-31 14:05:00,39.86,39.88,39.85,39.87,14200.0,29.2609,29.2756,29.2536,29.2682,14200.0
2015-03-31 14:10:00,39.88,39.9,39.87,39.89,30700.0,29.2756,29.2903,29.2682,29.2829,30700.0
2015-03-31 14:15:00,39.88,39.89,39.87,39.89,19700.0,29.2756,29.2829,29.2682,29.2829,19700.0
2015-03-31 14:20:00,39.88,39.9,39.87,39.9,25000.0,29.2756,29.2903,29.2682,29.2903,25000.0
2015-03-31 14:25:00,39.89,39.9,39.87,39.88,47800.0,29.2829,29.2903,29.2682,29.2756,47800.0
2015-03-31 14:30:00,39.88,39.89,39.87,39.88,124500.0,29.2756,29.2829,29.2682,29.2756,124500.0
2015-03-31 14:35:00,39.89,39.9,39.88,39.9,46500.0,29.2829,29.2903,29.2756,29.2903,46500.0
2015-03-31 14:40:00,39.89,39.9,39.88,39.89,49400.0,29.2829,29.2903,29.2756,29.2829,49400.0
2015-03-31 14:45:00,39.88,39.9,39.88,39.89,40800.0,29.2756,29.2903,29.2756,29.2829,40800.0
2015-03-31 14:50:00,39.9,39.9,39.88,39.88,14300.0,29.2903,29.2903,29.2756,29.2756,14300.0
2015-03-31 14:55:00,39.89,39.9,39.88,39.89,27200.0,29.2829,29.2903,29.2756,29.2829,27200.0
2015-03-31 15:00:00,39.89,39.9,39.86,39.87,34300.0,29.2829,29.2903,29.2609,29.2682,34300.0
2015-03-31 15:05:00,39.87,39.87,39.84,39.86,45700.0,29.2682,29.2682,29.2462,29.2609,45700.0
2015-03-31 15:10:00,39.86,39.86,39.83,39.84,82000.0,29.2609,29.2609,29.2389,29.2462,82000.0
2015-03-31 15:15:00,39.83,39.83,39.81,39.81,57700.0,29.2389,29.2389,29.2242,29.2242,57700.0
2015-03-31 15:20:00,39.81,39.83,39.79,39.8,37300.0,29.2242,29.2389,29.2095,29.2169,37300.0
2015-03-31 15:25:00,39.8,39.82,39.79,39.82,47800.0,29.2169,29.2315,29.2095,29.2315,47800.0
2015-03-31 15:30:00,39.81,39.81,39.78,39.8,85000.0,29.2242,29.2242,29.2022,29.2169,85000.0
2015-03-31 15:35:00,39.8,39.83,39.8,39.83,34900.0,29.2169,29.2389,29.2169,29.2389,34900.0
2015-03-31 15:40:00,39.83,39.84,39.81,39.82,79300.0,29.2389,29.2462,29.2242,29.2315,79300.0
2015-03-31 15:45:00,39.81,39.82,39.8,39.81,80800.0,29.2242,29.2315,29.2169,29.2242,80800.0
2015-03-31 15:50:00,39.81,39.81,39.79,39.8,124100.0,29.2242,29.2242,29.2095,29.2169,124100.0
2015-03-31 15:55:00,39.8,39.86,39.79,39.82,572000.0,29.2169,29.2609,29.2095,29.2315,572000.0
2015-04-01 09:30:00,40.05,40.09,40.04,40.05,337600.0,29.4004,29.4297,29.393,29.4004,337600.0
2015-04-01 09:35:00,40.05,40.05,39.94,39.95,26300.0,29.4004,29.4004,29.3196,29.327,26300.0
2015-04-01 09:40:00,39.95,39.96,39.93,39.95,44900.0,29.327,29.3343,29.3123,29.327,44900.0
2015-04-01 09:45:00,39.94,39.95,39.86,39.87,34900.0,29.3196,29.327,29.2609,29.2682,34900.0
2015-04-01 09:50:00,39.87,39.9,39.84,39.89,55100.0,29.2682,29.2903,29.2462,29.2829,55100.0
2015-04-01 09:55:00,39.88,39.88,39.83,39.86,44400.0,29.2756,29.2756,29.2389,29.2609,44400.0
2015-04-01 10:00:00,39.84,39.89,39.84,39.89,122300.0,29.2462,29.2829,29.2462,29.2829,122300.0
2015-04-01 10:05:00,39.88,39.9,39.84,39.88,391400.0,29.2756,29.2903,29.2462,29.2756,391400.0
2015-04-01 10:10:00,39.89,39.93,39.88,39.91,29500.0,29.2829,29.3123,29.2756,29.2976,29500.0
2015-04-01 10:15:00,39.9,39.95,39.89,39.94,130500.0,29.2903,29.327,29.2829,29.3196,130500.0
2015-04-01 10:20:00,39.94,40.02,39.94,40.01,293200.0,29.3196,29.3784,29.3196,29.371,293200.0
2015-04-01 10:25:00,40.0,40.04,40.0,40.03,48500.0,29.3637,29.393,29.3637,29.3857,48500.0
2015-04-01 10:30:00,40.04,40.06,40.01,40.03,111200.0,29.393,29.4077,29.371,29.3857,111200.0
2015-04-01 10:35:00,40.02,40.03,39.99,40.02,36600.0,29.3784,29.3857,29.3563,29.3784,36600.0
2015-04-01 10:40:00,40.02,40.08,40.01,40.08,63800.0,29.3784,29.4224,29.371,29.4224,63800.0
2015-04-01 10:45:00,40.08,40.08,40.05,40.07,84000.0,29.4224,29.4224,29.4004,29.4151,84000.0
2015-04-01 10:50:00,40.08,40.1,40.05,40.06,88400.0,29.4224,29.4371,29.4004,29.4077,88400.0
2015-04-01 10:55:00,40.06,40.06,40.01,40.02,65300.0,29.4077,29.4077,29.371,29.3784,65300.0
2015-04-01 11:00:00,40.02,40.04,40.0,40.03,24400.0,29.3784,29.393,29.3637,29.3857,24400.0
2015-04-01 11:05:00,40.02,40.03,40.0,40.03,17900.0,29.3784,29.3857,29.3637,29.3857,17900.0
2015-04-01 11:10:00,40.04,40.07,40.02,40.07,37900.0,29.393,29.4151,29.3784,29.4151,37900.0
2015-04-01 11:15:00,40.06,40.06,40.03,40.06,62300.0,29.4077,29.4077,29.3857,29.4077,62300.0
2015-04-01 11:20:00,40.06,40.07,40.04,40.05,21500.0,29.4077,29.4151,29.393,29.4004,21500.0
2015-04-01 11:25:00,40.06,40.06,40.01,40.03,26900.0,29.4077,29.4077,29.371,29.3857,26900.0
2015-04-01 11:30:00,40.02,40.05,39.98,40.0,42300.0,29.3784,29.4004,29.349,29.3637,42300.0
2015-04-01 11:35:00,40.0,40.02,39.99,40.01,31300.0,29.3637,29.3784,29.3563,29.371,31300.0
2015-04-01 11:40:00,40.02,40.03,40.0,40.02,54200.0,29.3784,29.3857,29.3637,29.3784,54200.0
2015-04-01 11:45:00,40.01,40.05,40.01,40.03,27800.0,29.371,29.4004,29.371,29.3857,27800.0
2015-04-01 11:50:00,40.04,40.05,40.02,40.03,272700.0,29.393,29.4004,29.3784,29.3857,272700.0
2015-04-01 11:55:00,40.04,40.04,39.99,39.99,95300.0,29.393,29.393,29.3563,29.3563,95300.0
2015-04-01 12:00:00,40.0,40.01,39.98,39.99,100600.0,29.3637,29.371,29.349,29.3563,100600.0
2015-04-01 12:05:00,39.99,40.01,39.98,40.0,51700.0,29.3563,29.371,29.349,29.3637,51700.0
2015-04-01 12:10:00,40.0,40.01,39.95,39.98,122100.0,29.3637,29.371,29.327,29.349,122100.0
2015-04-01 12:15:00,39.97,40.0,39.96,40.0,42400.0,29.3417,29.3637,29.3343,29.3637,42400.0
2015-04-01 12:20:00,39.99,40.01,39.98,40.0,57700.0,29.3563,29.371,29.349,29.3637,57700.0
2015-04-01 12:25:00,40.0,40.04,39.99,40.04,54900.0,29.3637,29.393,29.3563,29.393,54900.0
2015-04-01 12:30:00,40.03,40.04,40.01,40.03,49200.0,29.3857,29.393,29.371,29.3857,49200.0
2015-04-01 12:35:00,40.04,40.04,40.02,40.03,25600.0,29.393,29.393,29.3784,29.3857,25600.0
2015-04-01 12:40:00,40.04,40.05,40.02,40.04,2638800.0,29.393,29.4004,29.3784,29.393,2638800.0
2015-04-01 12:45:00,40.04,40.04,40.01,40.02,57500.0,29.393,29.393,29.371,29.3784,57500.0
2015-04-01 12:50:00,40.02,40.06,40.01,40.05,25700.0,29.3784,29.4077,29.371,29.4004,25700.0
2015-04-01 12:55:00,40.06,40.06,40.03,40.05,29400.0,29.4077,29.4077,29.3857,29.4004,29400.0
2015-04-01 13:00:00,40.05,40.05,40.02,40.02,36400.0,29.4004,29.4004,29.3784,29.3784,36400.0
2015-04-01 13:05:00,40.02,40.04,40.01,40.03,21500.0,29.3784,29.393,29.371,29.3857,21500.0
2015-04-01 13:10:00,40.04,40.05,40.03,40.05,28500.0,29.393,29.4004,29.3857,29.4004,28500.0
2015-04-01 13:15:00,40.05,40.05,40.04,40.05,18100.0,29.4004,29.4004,29.393,29.4004,18100.0
2015-04-01 13:20:00,40.04,40.05,40.02,40.03,23300.0,29.393,29.4004,29.3784,29.3857,23300.0
2015-04-01 13:25:00,40.03,40.03,40.02,40.03,100500.0,29.3857,29.3857,29.3784,29.3857,100500.0
2015-04-01 13:30:00,40.02,40.03,40.02,40.02,44200.0,29.3784,29.3857,29.3784,29.3784,44200.0
2015-04-01 13:35:00,40.03,40.03,40.0,40.02,33600.0,29.3857,29.3857,29.3637,29.3784,33600.0
2015-04-01 13:40:00,40.02,40.03,40.01,40.02,52700.0,29.3784,29.3857,29.371,29.3784,52700.0
2015-04-01 13:45:00,40.02,40.04,40.0,40.03,193700.0,29.3784,29.393,29.3637,29.3857,193700.0
2015-04-01 13:50:00,40.02,40.04,40.01,40.02,10300.0,29.3784,29.393,29.371,29.3784,10300.0
2015-04-01 13:55:00,40.02,40.04,40.01,40.02,48000.0,29.3784,29.393,29.371,29.3784,48000.0
2015-04-01 14:00:00,40.02,40.03,40.0,40.01,106500.0,29.3784,29.3857,29.3637,29.371,106500.0
2015-04-01 14:05:00,40.01,40.04,40.0,40.03,51700.0,29.371,29.393,29.3637,29.3857,51700.0
2015-04-01 14:10:00,40.04,40.05,40.01,40.01,189800.0,29.393,29.4004,29.371,29.371,189800.0
2015-04-01 14:15:00,40.01,40.02,40.0,40.02,162700.0,29.371,29.3784,29.3637,29.3784,162700.0
2015-04-01 14:20:00,40.01,40.03,40.01,40.02,16900.0,29.371,29.3857,29.371,29.3784,16900.0
2015-04-01 14:25:00,40.02,40.03,40.0,40.01,61400.0,29.3784,29.3857,29.3637,29.371,61400.0
2015-04-01 14:30:00,40.02,40.03,40.0,40.02,81200.0,29.3784,29.3857,29.3637,29.3784,81200.0
2015-04-01 14:35:00,40.03,40.03,40.01,40.03,50700.0,29.3857,29.3857,29.371,29.3857,50700.0
2015-04-01 14:40:00,40.03,40.03,40.01,40.01,70100.0,29.3857,29.3857,29.371,29.371,70100.0
2015-04-01 14:45:00,40.02,40.06,40.01,40.05,86400.0,29.3784,29.4077,29.371,29.4004,86400.0
2015-04-01 14:50:00,40.06,40.06,40.03,40.04,65600.0,29.4077,29.4077,29.3857,29.393,65600.0
2015-04-01 14:55:00,40.04,40.04,40.03,40.04,52800.0,29.393,29.393,29.3857,29.393,52800.0
2015-04-01 15:00:00,40.03,40.04,40.0,40.02,120000.0,29.3857,29.393,29.3637,29.3784,120000.0
2015-04-01 15:05:00,40.02,40.03,39.98,39.99,30800.0,29.3784,29.3857,29.349,29.3563,30800.0
2015-04-01 15:10:00,39.99,40.01,39.98,40.01,79200.0,29.3563,29.371,29.349,29.371,79200.0
2015-04-01 15:15:00,40.0,40.01,39.99,39.99,41900.0,29.3637,29.371,29.3563,29.3563,41900.0
2015-04-01 15:20:00,40.0,40.01,39.99,40.01,30900.0,29.3637,29.371,29.3563,29.371,30900.0
2015-04-01 15:25:00,40.01,40.02,39.99,40.0,84900.0,29.371,29.3784,29.3563,29.3637,84900.0
2015-04-01 15:30:00,40.01,40.02,39.99,40.01,113400.0,29.371,29.3784,29.3563,29.371,113400.0
2015-04-01 15:35:00,40.02,40.05,40.01,40.03,90400.0,29.3784,29.4004,29.371,29.3857,90400.0
2015-04-01 15:40:00,40.03,40.03,40.0,40.01,112000.0,29.3857,29.3857,29.3637,29.371,112000.0
2015-04-01 15:45:00,40.02,40.05,40.01,40.04,173100.0,29.3784,29.4004,29.371,29.393,173100.0
2015-04-01 15:50:00,40.04,40.06,40.03,40.05,214600.0,29.393,29.4077,29.3857,29.4004,214600.0
2015-04-01 15:55:00,40.06,40.11,40.05,40.11,482900.0,29.4077,29.4444,29.4004,29.4444,482900.0
2015-04-02 09:30:00,40.34,40.49,40.2,40.37,108300.0,29.6133,29.7234,29.5105,29.6353,108300.0
2015-04-02 09:35:00,40.37,40.39,40.36,40.36,70200.0,29.6353,29.65,29.6279,29.6279,70200.0
2015-04-02 09:40:00,40.37,40.4,40.36,40.38,46200.0,29.6353,29.6573,29.6279,29.6426,46200.0
2015-04-02 09:45:00,40.37,40.48,40.37,40.48,54700.0,29.6353,29.716,29.6353,29.716,54700.0
2015-04-02 09:50:00,40.47,40.49,40.45,40.47,82900.0,29.7087,29.7234,29.694,29.7087,82900.0
2015-04-02 09:55:00,40.47,40.47,40.42,40.44,18700.0,29.7087,29.7087,29.672,29.6867,18700.0
2015-04-02 10:00:00,40.45,40.46,40.43,40.45,22200.0,29.694,29.7014,29.6793,29.694,22200.0
2015-04-02 10:05:00,40.45,40.47,40.42,40.43,17900.0,29.694,29.7087,29.672,29.6793,17900.0
2015-04-02 10:10:00,40.44,40.44,40.4,40.41,42100.0,29.6867,29.6867,29.6573,29.6647,42100.0
2015-04-02 10:15:00,40.41,40.42,40.39,40.41,84900.0,29.6647,29.672,29.65,29.6647,84900.0
2015-04-02 10:20:00,40.41,40.44,40.4,40.4,24000.0,29.6647,29.6867,29.6573,29.6573,24000.0
2015-04-02 10:25:00,40.39,40.4,40.37,40.38,46700.0,29.65,29.6573,29.6353,29.6426,46700.0
2015-04-02 10:30:00,40.38,40.39,40.35,40.36,35700.0,29.6426,29.65,29.6206,29.6279,35700.0
2015-04-02 10:35:00,40.36,40.37,40.34,40.34,31300.0,29.6279,29.6353,29.6133,29.6133,31300.0
2015-04-02 10:40:00,40.33,40.36,40.32,40.34,36800.0,29.6059,29.6279,29.5986,29.6133,36800.0
2015-04-02 10:45:00,40.33,40.36,40.32,40.35,41300.0,29.6059,29.6279,29.5986,29.6206,41300.0
2015-04-02 10:50:00,40.35,40.38,40.34,40.37,65000.0,29.6206,29.6426,29.6133,29.6353,65000.0
2015-04-02 10:55:00,40.37,40.39,40.36,40.38,70200.0,29.6353,29.65,29.6279,29.6426,70200.0
2015-04-02 11:00:00,40.38,40.39,40.36,40.38,30600.0,29.6426,29.65,29.6279,29.6426,30600.0
2015-04-02 11:05:00,40.38,40.39,40.36,40.38,20900.0,29.6426,29.65,29.6279,29.6426,20900.0
2015-04-02 11:10:00,40.39,40.39,40.37,40.37,36300.0,29.65,29.65,29.6353,29.6353,36300.0
2015-04-02 11:15:00,40.37,40.4,40.37,40.38,31100.0,29.6353,29.6573,29.6353,29.6426,31100.0
2015-04-02 11:20:00,40.39,40.39,40.37,40.37,17000.0,29.65,29.65,29.6353,29.6353,17000.0
2015-04-02 11:25:00,40.38,40.38,40.34,40.34,17900.0,29.6426,29.6426,29.6133,29.6133,17900.0
2015-04-02 11:30:00,40.34,40.38,40.34,40.38,13400.0,29.6133,29.6426,29.6133,29.6426,13400.0
2015-04-02 11:35:00,40.38,40.38,40.35,40.37,107900.0,29.6426,29.6426,29.6206,29.6353,107900.0
2015-04-02 11:40:00,40.37,40.38,40.35,40.35,41700.0,29.6353,29.6426,29.6206,29.6206,41700.0
2015-04-02 11:45:00,40.36,40.36,40.34,40.35,16900.0,29.6279,29.6279,29.6133,29.6206,16900.0
2015-04-02 11:50:00,40.36,40.36,40.32,40.33,67000.0,29.6279,29.6279,29.5986,29.6059,67000.0
2015-04-02 11:55:00,40.32,40.35,40.32,40.35,137000.0,29.5986,29.6206,29.5986,29.6206,137000.0
2015-04-02 12:00:00,40.34,40.34,40.31,40.32,33400.0,29.6133,29.6133,29.5912,29.5986,33400.0
2015-04-02 12:05:00,40.31,40.32,40.3,40.32,19800.0,29.5912,29.5986,29.5839,29.5986,19800.0
2015-04-02 12:10:00,40.31,40.33,40.31,40.32,35400.0,29.5912,29.6059,29.5912,29.5986,35400.0
2015-04-02 12:15:00,40.33,40.36,40.32,40.36,76500.0,29.6059,29.6279,29.5986,29.6279,76500.0
2015-04-02 12:20:00,40.34,40.36,40.34,40.36,9500.0,29.6133,29.6279,29.6133,29.6279,9500.0
2015-04-02 12:25:00,40.37,40.37,40.35,40.36,58600.0,29.6353,29.6353,29.6206,29.6279,58600.0
2015-04-02 12:30:00,40.37,40.39,40.36,40.38,15600.0,29.6353,29.65,29.6279,29.6426,15600.0
2015-04-02 12:35:00,40.38,40.4,40.37,40.4,14900.0,29.6426,29.6573,29.6353,29.6573,14900.0
2015-04-02 12:40:00,40.4,40.41,40.39,40.4,66000.0,29.6573,29.6647,29.65,29.6573,66000.0
2015-04-02 12:45:00,40.39,40.4,40.38,40.38,31700.0,29.65,29.6573,29.6426,29.6426,31700.0
2015-04-02 12:50:00,40.39,40.39,40.38,40.39,9600.0,29.65,29.65,29.6426,29.65,9600.0
2015-04-02 12:55:00,40.38,40.4,40.37,40.38,23500.0,29.6426,29.6573,29.6353,29.6426,23500.0
2015-04-02 13:00:00,40.37,40.39,40.37,40.37,20100.0,29.6353,29.65,29.6353,29.6353,20100.0
2015-04-02 13:05:00,40.38,40.38,40.36,40.38,25300.0,29.6426,29.6426,29.6279,29.6426,25300.0
2015-04-02 13:10:00,40.38,40.4,40.37,40.39,19700.0,29.6426,29.6573,29.6353,29.65,19700.0
2015-04-02 13:15:00,40.39,40.41,40.39,40.41,27700.0,29.65,29.6647,29.65,29.6647,27700.0
2015-04-02 13:20:00,40.41,40.41,40.4,40.41,17700.0,29.6647,29.6647,29.6573,29.6647,17700.0
2015-04-02 13:25:00,40.41,40.42,40.4,40.4,17600.0,29.6647,29.672,29.6573,29.6573,17600.0
2015-04-02 13:30:00,40.4,40.4,40.38,40.38,31900.0,29.6573,29.6573,29.6426,29.6426,31900.0
2015-04-02 13:35:00,40.39,40.39,40.38,40.39,13400.0,29.65,29.65,29.6426,29.65,13400.0
2015-04-02 13:40:00,40.39,40.39,40.37,40.39,27600.0,29.65,29.65,29.6353,29.65,27600.0
2015-04-02 13:45:00,40.38,40.4,40.37,40.4,25900.0,29.6426,29.6573,29.6353,29.6573,25900.0
2015-04-02 13:50:00,40.4,40.42,40.39,40.42,24400.0,29.6573,29.672,29.65,29.672,24400.0
2015-04-02 13:55:00,40.41,40.43,40.4,40.4,126200.0,29.6647,29.6793,29.6573,29.6573,126200.0
2015-04-02 14:00:00,40.4,40.42,40.39,40.4,21500.0,29.6573,29.672,29.65,29.6573,21500.0
2015-04-02 14:05:00,40.4,40.41,40.38,40.41,148400.0,29.6573,29.6647,29.6426,29.6647,148400.0
2015-04-02 14:10:00,40.4,40.42,40.39,40.4,35900.0,29.6573,29.672,29.65,29.6573,35900.0
2015-04-02 14:15:00,40.41,40.43,40.4,40.43,34800.0,29.6647,29.6793,29.6573,29.6793,34800.0
2015-04-02 14:20:00,40.42,40.43,40.4,40.42,34700.0,29.672,29.6793,29.6573,29.672,34700.0
2015-04-02 14:25:00,40.42,40.43,40.41,40.41,42100.0,29.672,29.6793,29.6647,29.6647,42100.0
2015-04-02 14:30:00,40.42,40.42,40.4,40.41,17600.0,29.672,29.672,29.6573,29.6647,17600.0
2015-04-02 14:35:00,40.4,40.42,40.4,40.42,317100.0,29.6573,29.672,29.6573,29.672,317100.0
2015-04-02 14:40:00,40.42,40.42,40.39,40.39,7500.0,29.672,29.672,29.65,29.65,7500.0
2015-04-02 14:45:00,40.39,40.41,40.38,40.4,25500.0,29.65,29.6647,29.6426,29.6573,25500.0
2015-04-02 14:50:00,40.39,40.41,40.39,40.4,57400.0,29.65,29.6647,29.65,29.6573,57400.0
2015-04-02 14:55:00,40.41,40.42,40.4,40.4,39300.0,29.6647,29.672,29.6573,29.6573,39300.0
2015-04-02 15:00:00,40.4,40.41,40.4,40.41,28300.0,29.6573,29.6647,29.6573,29.6647,28300.0
2015-04-02 15:05:00,40.4,40.41,40.4,40.41,28000.0,29.6573,29.6647,29.6573,29.6647,28000.0
2015-04-02 15:10:00,40.4,40.41,40.37,40.38,32300.0,29.6573,29.6647,29.6353,29.6426,32300.0
2015-04-02 15:15:00,40.38,40.4,40.37,40.38,234600.0,29.6426,29.6573,29.6353,29.6426,234600.0
2015-04-02 15:20:00,40.38,40.39,40.38,40.39,50400.0,29.6426,29.65,29.6426,29.65,50400.0
2015-04-02 15:25:00,40.38,40.4,40.37,40.39,66400.0,29.6426,29.6573,29.6353,29.65,66400.0
2015-04-02 15:30:00,40.39,40.39,40.38,40.38,43000.0,29.65,29.65,29.6426,29.6426,43000.0
2015-04-02 15:35:00,40.39,40.42,40.38,40.41,70500.0,29.65,29.672,29.6426,29.6647,70500.0
2015-04-02 15:40:00,40.41,40.41,40.39,40.4,66100.0,29.6647,29.6647,29.65,29.6573,66100.0
2015-04-02 15:45:00,40.4,40.42,40.4,40.42,59800.0,29.6573,29.672,29.6573,29.672,59800.0
2015-04-02 15:50:00,40.41,40.42,40.41,40.41,35200.0,29.6647,29.672,29.6647,29.6647,35200.0
2015-04-02 15:55:00,40.41,40.44,40.41,40.42,278400.0,29.6647,29.6867,29.6647,29.672,278400.0
2015-04-06 09:30:00,40.67,40.67,40.53,40.62,166000.0,29.8555,29.8555,29.7527,29.8188,166000.0
2015-04-06 09:35:00,40.61,40.67,40.6,40.67,132600.0,29.8115,29.8555,29.8041,29.8555,132600.0
2015-04-06 09:40:00,40.66,40.71,40.66,40.69,84900.0,29.8482,29.8849,29.8482,29.8702,84900.0
2015-04-06 09:45:00,40.7,40.8,40.7,40.79,46700.0,29.8775,29.9509,29.8775,29.9436,46700.0
2015-04-06 09:50:00,40.79,40.79,40.77,40.79,54500.0,29.9436,29.9436,29.9289,29.9436,54500.0
2015-04-06 09:55:00,40.79,40.8,40.78,40.79,14600.0,29.9436,29.9509,29.9363,29.9436,14600.0
2015-04-06 10:00:00,40.8,40.83,40.78,40.82,81600.0,29.9509,29.973,29.9363,29.9656,81600.0
2015-04-06 10:05:00,40.83,40.87,40.82,40.85,47900.0,29.973,30.0023,29.9656,29.9877,47900.0
2015-04-06 10:10:00,40.86,40.87,40.85,40.87,105600.0,29.995,30.0023,29.9877,30.0023,105600.0
2015-04-06 10:15:00,40.87,40.89,40.86,40.89,92500.0,30.0023,30.017,29.995,30.017,92500.0
2015-04-06 10:20:00,40.89,40.96,40.89,40.95,52200.0,30.017,30.0684,30.017,30.0611,52200.0
2015-04-06 10:25:00,40.95,40.98,40.93,40.97,33900.0,30.0611,30.0831,30.0464,30.0757,33900.0
2015-04-06 10:30:00,40.98,41.0,40.96,40.97,57000.0,30.0831,30.0978,30.0684,30.0757,57000.0
2015-04-06 10:35:00,40.97,40.99,40.96,40.97,63300.0,30.0757,30.0904,30.0684,30.0757,63300.0
2015-04-06 10:40:00,40.97,40.98,40.96,40.96,41100.0,30.0757,30.0831,30.0684,30.0684,41100.0
2015-04-06 10:45:00,40.97,40.98,40.96,40.97,31400.0,30.0757,30.0831,30.0684,30.0757,31400.0
2015-04-06 10:50:00,40.97,40.99,40.96,40.98,31000.0,30.0757,30.0904,30.0684,30.0831,31000.0
2015-04-06 10:55:00,40.99,41.0,40.98,40.99,34600.0,30.0904,30.0978,30.0831,30.0904,34600.0
2015-04-06 11:00:00,41.0,41.03,41.0,41.02,30900.0,30.0978,30.1198,30.0978,30.1124,30900.0
2015-04-06 11:05:00,41.01,41.02,41.0,41.01,35400.0,30.1051,30.1124,30.0978,30.1051,35400.0
2015-04-06 11:10:00,41.0,41.01,40.98,41.0,35600.0,30.0978,30.1051,30.0831,30.0978,35600.0
2015-04-06 11:15:00,40.99,41.0,40.99,41.0,17200.0,30.0904,30.0978,30.0904,30.0978,17200.0
2015-04-06 11:20:00,41.0,41.0,40.98,41.0,22100.0,30.0978,30.0978,30.0831,30.0978,22100.0
2015-04-06 11:25:00,41.0,41.0,40.99,40.99,9200.0,30.0978,30.0978,30.0904,30.0904,9200.0
2015-04-06 11:30:00,40.99,41.0,40.99,41.0,12500.0,30.0904,30.0978,30.0904,30.0978,12500.0
2015-04-06 11:35:00,40.99,41.01,40.98,41.01,59800.0,30.0904,30.1051,30.0831,30.1051,59800.0
2015-04-06 11:40:00,41.01,41.02,41.0,41.02,36500.0,30.1051,30.1124,30.0978,30.1124,36500.0
2015-04-06 11:45:00,41.01,41.03,41.01,41.01,142000.0,30.1051,30.1198,30.1051,30.1051,142000.0
2015-04-06 11:50:00,41.01,41.01,40.98,40.99,44800.0,30.1051,30.1051,30.0831,30.0904,44800.0
2015-04-06 11:55:00,40.99,41.0,40.97,40.99,92500.0,30.0904,30.0978,30.0757,30.0904,92500.0
2015-04-06 12:00:00,40.98,40.99,40.98,40.98,31700.0,30.0831,30.0904,30.0831,30.0831,31700.0
2015-04-06 12:05:00,40.98,40.99,40.97,40.98,42900.0,30.0831,30.0904,30.0757,30.0831,42900.0
2015-04-06 12:10:00,40.99,40.99,40.97,40.98,15500.0,30.0904,30.0904,30.0757,30.0831,15500.0
2015-04-06 12:15:00,40.98,40.98,40.95,40.97,81000.0,30.0831,30.0831,30.0611,30.0757,81000.0
2015-04-06 12:20:00,40.97,40.99,40.96,40.99,66300.0,30.0757,30.0904,30.0684,30.0904,66300.0
2015-04-06 12:25:00,40.99,41.0,40.98,40.99,24900.0,30.0904,30.0978,30.0831,30.0904,24900.0
2015-04-06 12:30:00,40.99,41.0,40.98,41.0,17300.0,30.0904,30.0978,30.0831,30.0978,17300.0
2015-04-06 12:35:00,40.99,41.0,40.99,40.99,19500.0,30.0904,30.0978,30.0904,30.0904,19500.0
2015-04-06 12:40:00,41.0,41.0,40.98,40.98,76900.0,30.0978,30.0978,30.0831,30.0831,76900.0
2015-04-06 12:45:00,40.98,41.0,40.98,41.0,36300.0,30.0831,30.0978,30.0831,30.0978,36300.0
2015-04-06 12:50:00,41.0,41.0,40.99,41.0,13000.0,30.0978,30.0978,30.0904,30.0978,13000.0
2015-04-06 12:55:00,41.0,41.0,40.99,41.0,7600.0,30.0978,30.0978,30.0904,30.0978,7600.0
2015-04-06 13:00:00,41.0,41.01,40.99,41.01,84900.0,30.0978,30.1051,30.0904,30.1051,84900.0
2015-04-06 13:05:00,41.01,41.02,41.0,41.02,37200.0,30.1051,30.1124,30.0978,30.1124,37200.0
2015-04-06 13:10:00,41.02,41.02,41.01,41.02,45600.0,30.1124,30.1124,30.1051,30.1124,45600.0
2015-04-06 13:15:00,41.02,41.02,40.99,41.02,64100.0,30.1124,30.1124,30.0904,30.1124,64100.0
2015-04-06 13:20:00,41.02,41.02,41.01,41.02,40700.0,30.1124,30.1124,30.1051,30.1124,40700.0
2015-04-06 13:25:00,41.01,41.03,41.01,41.01,184400.0,30.1051,30.1198,30.1051,30.1051,184400.0
2015-04-06 13:30:00,41.02,41.03,41.01,41.02,64900.0,30.1124,30.1198,30.1051,30.1124,64900.0
2015-04-06 13:35:00,41.02,41.02,41.0,41.0,17300.0,30.1124,30.1124,30.0978,30.0978,17300.0
2015-04-06 13:40:00,41.01,41.01,40.99,40.99,20400.0,30.1051,30.1051,30.0904,30.0904,20400.0
2015-04-06 13:45:00,41.0,41.0,40.98,40.98,43000.0,30.0978,30.0978,30.0831,30.0831,43000.0
2015-04-06 13:50:00,40.98,40.99,40.98,40.98,7200.0,30.0831,30.0904,30.0831,30.0831,7200.0
2015-04-06 13:55:00,40.98,40.99,40.97,40.98,27900.0,30.0831,30.0904,30.0757,30.0831,27900.0
2015-04-06 14:00:00,40.99,40.99,40.97,40.98,30000.0,30.0904,30.0904,30.0757,30.0831,30000.0
2015-04-06 14:05:00,40.98,40.98,40.95,40.96,66400.0,30.0831,30.0831,30.0611,30.0684,66400.0
2015-04-06 14:10:00,40.96,40.97,40.95,40.97,17100.0,30.0684,30.0757,30.0611,30.0757,17100.0
2015-04-06 14:15:00,40.97,40.98,40.96,40.98,15200.0,30.0757,30.0831,30.0684,30.0831,15200.0
2015-04-06 14:20:00,40.97,40.98,40.96,40.97,43300.0,30.0757,30.0831,30.0684,30.0757,43300.0
2015-04-06 14:25:00,40.96,40.97,40.96,40.96,25500.0,30.0684,30.0757,30.0684,30.0684,25500.0
2015-04-06 14:30:00,40.96,40.97,40.96,40.97,17300.0,30.0684,30.0757,30.0684,30.0757,17300.0
2015-04-06 14:35:00,40.97,40.97,40.96,40.97,7700.0,30.0757,30.0757,30.0684,30.0757,7700.0
2015-04-06 14:40:00,40.97,40.99,40.97,40.98,61600.0,30.0757,30.0904,30.0757,30.0831,61600.0
2015-04-06 14:45:00,40.98,40.99,40.98,40.98,23100.0,30.0831,30.0904,30.0831,30.0831,23100.0
2015-04-06 14:50:00,40.98,40.99,40.98,40.98,60400.0,30.0831,30.0904,30.0831,30.0831,60400.0
2015-04-06 14:55:00,40.98,40.99,40.97,40.98,19900.0,30.0831,30.0904,30.0757,30.0831,19900.0
2015-04-06 15:00:00,40.98,40.98,40.96,40.97,29000.0,30.0831,30.0831,30.0684,30.0757,29000.0
2015-04-06 15:05:00,40.97,40.97,40.85,40.85,151300.0,30.0757,30.0757,29.9877,29.9877,151300.0
2015-04-06 15:10:00,40.86,40.88,40.85,40.87,55200.0,29.995,30.0097,29.9877,30.0023,55200.0
2015-04-06 15:15:00,40.88,40.88,40.8,40.8,91800.0,30.0097,30.0097,29.9509,29.9509,91800.0
2015-04-06 15:20:00,40.81,40.85,40.8,40.84,52000.0,29.9583,29.9877,29.9509,29.9803,52000.0
2015-04-06 15:25:00,40.83,40.84,40.81,40.82,27000.0,29.973,29.9803,29.9583,29.9656,27000.0
2015-04-06 15:30:00,40.82,40.85,40.81,40.84,48300.0,29.9656,29.9877,29.9583,29.9803,48300.0
2015-04-06 15:35:00,40.84,40.85,40.83,40.83,52900.0,29.9803,29.9877,29.973,29.973,52900.0
2015-04-06 15:40:00,40.83,40.84,40.82,40.84,27200.0,29.973,29.9803,29.9656,29.9803,27200.0
2015-04-06 15:45:00,40.83,40.84,40.82,40.83,29200.0,29.973,29.9803,29.9656,29.973,29200.0
2015-04-06 15:50:00,40.83,40.83,40.81,40.82,39700.0,29.973,29.973,29.9583,29.9656,39700.0
2015-04-06 15:55:00,40.83,40.84,40.8,40.81,223800.0,29.973,29.9803,29.9509,29.9583,223800.0
2015-04-07 09:30:00,40.97,40.97,40.92,40.95,100500.0,30.0757,30.0757,30.039,30.0611,100500.0
2015-04-07 09:35:00,40.96,40.97,40.95,40.97,41000.0,30.0684,30.0757,30.0611,30.0757,41000.0
2015-04-07 09:40:00,40.97,41.0,40.97,41.0,26800.0,30.0757,30.0978,30.0757,30.0978,26800.0
2015-04-07 09:45:00,40.99,41.01,40.99,41.0,40100.0,30.0904,30.1051,30.0904,30.0978,40100.0
2015-04-07 09:50:00,41.0,41.01,40.98,41.0,27900.0,30.0978,30.1051,30.0831,30.0978,27900.0
2015-04-07 09:55:00,41.01,41.02,41.0,41.0,75600.0,30.1051,30.1124,30.0978,30.0978,75600.0
2015-04-07 10:00:00,41.01,41.02,40.98,40.98,38900.0,30.1051,30.1124,30.0831,30.0831,38900.0
2015-04-07 10:05:00,40.98,41.01,40.98,41.01,50500.0,30.0831,30.1051,30.0831,30.1051,50500.0
2015-04-07 10:10:00,41.0,41.04,41.0,41.02,30100.0,30.0978,30.1271,30.0978,30.1124,30100.0
2015-04-07 10:15:00,41.02,41.08,41.02,41.07,87200.0,30.1124,30.1565,30.1124,30.1492,87200.0
2015-04-07 10:20:00,41.08,41.09,41.05,41.05,19900.0,30.1565,30.1638,30.1345,30.1345,19900.0
2015-04-07 10:25:00,41.06,41.07,41.05,41.05,28100.0,30.1418,30.1492,30.1345,30.1345,28100.0
2015-04-07 10:30:00,41.06,41.08,41.05,41.07,64400.0,30.1418,30.1565,30.1345,30.1492,64400.0
2015-04-07 10:35:00,41.07,41.08,41.06,41.07,27200.0,30.1492,30.1565,30.1418,30.1492,27200.0
2015-04-07 10:40:00,41.07,41.08,41.04,41.04,9600.0,30.1492,30.1565,30.1271,30.1271,9600.0
2015-04-07 10:45:00,41.05,41.08,41.05,41.05,33100.0,30.1345,30.1565,30.1345,30.1345,33100.0
2015-04-07 10:50:00,41.06,41.09,41.05,41.09,12600.0,30.1418,30.1638,30.1345,30.1638,12600.0
2015-04-07 10:55:00,41.1,41.1,41.05,41.06,15900.0,30.1712,30.1712,30.1345,30.1418,15900.0
2015-04-07 11:00:00,41.05,41.07,41.03,41.03,24500.0,30.1345,30.1492,30.1198,30.1198,24500.0
2015-04-07 11:05:00,41.03,41.04,41.01,41.02,23200.0,30.1198,30.1271,30.1051,30.1124,23200.0
2015-04-07 11:10:00,41.01,41.03,40.97,40.99,86700.0,30.1051,30.1198,30.0757,30.0904,86700.0
2015-04-07 11:15:00,41.0,41.0,40.95,40.95,35600.0,30.0978,30.0978,30.0611,30.0611,35600.0
2015-04-07 11:20:00,40.95,40.97,40.94,40.96,24700.0,30.0611,30.0757,30.0537,30.0684,24700.0
2015-04-07 11:25:00,40.95,40.98,40.94,40.95,25300.0,30.0611,30.0831,30.0537,30.0611,25300.0
2015-04-07 11:30:00,40.96,40.98,40.95,40.98,26900.0,30.0684,30.0831,30.0611,30.0831,26900.0
2015-04-07 11:35:00,40.98,40.99,40.94,40.95,38500.0,30.0831,30.0904,30.0537,30.0611,38500.0
2015-04-07 11:40:00,40.95,40.96,40.94,40.95,17100.0,30.0611,30.0684,30.0537,30.0611,17100.0
2015-04-07 11:45:00,40.95,40.97,40.94,40.96,42400.0,30.0611,30.0757,30.0537,30.0684,42400.0
2015-04-07 11:50:00,40.96,40.98,40.95,40.98,15100.0,30.0684,30.0831,30.0611,30.0831,15100.0
2015-04-07 11:55:00,40.98,41.0,40.97,40.99,69800.0,30.0831,30.0978,30.0757,30.0904,69800.0
2015-04-07 12:00:00,40.99,41.0,40.98,41.0,52700.0,30.0904,30.0978,30.0831,30.0978,52700.0
2015-04-07 12:05:00,40.99,40.99,40.97,40.99,19700.0,30.0904,30.0904,30.0757,30.0904,19700.0
2015-04-07 12:10:00,40.99,41.0,40.98,40.98,13400.0,30.0904,30.0978,30.0831,30.0831,13400.0
2015-04-07 12:15:00,40.98,40.99,40.97,40.99,71900.0,30.0831,30.0904,30.0757,30.0904,71900.0
2015-04-07 12:20:00,40.98,41.0,40.98,41.0,293000.0,30.0831,30.0978,30.0831,30.0978,293000.0
2015-04-07 12:25:00,40.99,41.01,40.99,40.99,30100.0,30.0904,30.1051,30.0904,30.0904,30100.0
2015-04-07 12:30:00,40.99,41.0,40.99,41.0,17300.0,30.0904,30.0978,30.0904,30.0978,17300.0
2015-04-07 12:35:00,41.0,41.01,40.99,41.0,9400.0,30.0978,30.1051,30.0904,30.0978,9400.0
2015-04-07 12:40:00,41.01,41.01,40.98,40.98,41500.0,30.1051,30.1051,30.0831,30.0831,41500.0
2015-04-07 12:45:00,40.98,40.99,40.96,40.97,16400.0,30.0831,30.0904,30.0684,30.0757,16400.0
2015-04-07 12:50:00,40.97,40.99,40.96,40.98,12600.0,30.0757,30.0904,30.0684,30.0831,12600.0
2015-04-07 12:55:00,40.99,41.0,40.98,41.0,10800.0,30.0904,30.0978,30.0831,30.0978,10800.0
2015-04-07 13:00:00,40.99,41.0,40.98,41.0,20800.0,30.0904,30.0978,30.0831,30.0978,20800.0
2015-04-07 13:05:00,41.0,41.01,40.99,41.0,22600.0,30.0978,30.1051,30.0904,30.0978,22600.0
2015-04-07 13:10:00,40.99,41.0,40.98,40.99,36500.0,30.0904,30.0978,30.0831,30.0904,36500.0
2015-04-07 13:15:00,40.99,41.0,40.98,41.0,20300.0,30.0904,30.0978,30.0831,30.0978,20300.0
2015-04-07 13:20:00,41.0,41.0,40.99,41.0,32400.0,30.0978,30.0978,30.0904,30.0978,32400.0
2015-04-07 13:25:00,40.99,41.0,40.99,40.99,33500.0,30.0904,30.0978,30.0904,30.0904,33500.0
2015-04-07 13:30:00,40.99,40.99,40.98,40.99,24600.0,30.0904,30.0904,30.0831,30.0904,24600.0
2015-04-07 13:35:00,40.99,40.99,40.97,40.98,15200.0,30.0904,30.0904,30.0757,30.0831,15200.0
2015-04-07 13:40:00,40.98,40.99,40.97,40.98,17700.0,30.0831,30.0904,30.0757,30.0831,17700.0
2015-04-07 13:45:00,40.98,40.98,40.96,40.97,40000.0,30.0831,30.0831,30.0684,30.0757,40000.0
2015-04-07 13:50:00,40.97,40.97,40.94,40.94,16100.0,30.0757,30.0757,30.0537,30.0537,16100.0
2015-04-07 13:55:00,40.94,40.95,40.92,40.94,11300.0,30.0537,30.0611,30.039,30.0537,11300.0
2015-04-07 14:00:00,40.94,40.95,40.92,40.92,39200.0,30.0537,30.0611,30.039,30.039,39200.0
2015-04-07 14:05:00,40.91,40.93,40.91,40.91,30300.0,30.0317,30.0464,30.0317,30.0317,30300.0
2015-04-07 14:10:00,40.91,40.92,40.9,40.91,15700.0,30.0317,30.039,30.0244,30.0317,15700.0
2015-04-07 14:15:00,40.91,40.92,40.9,40.91,59900.0,30.0317,30.039,30.0244,30.0317,59900.0
2015-04-07 14:20:00,40.91,40.92,40.89,40.91,34900.0,30.0317,30.039,30.017,30.0317,34900.0
2015-04-07 14:25:00,40.91,40.94,40.9,40.94,10000.0,30.0317,30.0537,30.0244,30.0537,10000.0
2015-04-07 14:30:00,40.93,40.95,40.93,40.93,44000.0,30.0464,30.0611,30.0464,30.0464,44000.0
2015-04-07 14:35:00,40.94,40.95,40.93,40.94,20700.0,30.0537,30.0611,30.0464,30.0537,20700.0
2015-04-07 14:40:00,40.94,40.95,40.93,40.94,78600.0,30.0537,30.0611,30.0464,30.0537,78600.0
2015-04-07 14:45:00,40.94,40.94,40.93,40.93,28800.0,30.0537,30.0537,30.0464,30.0464,28800.0
2015-04-07 14:50:00,40.94,40.95,40.93,40.95,30000.0,30.0537,30.0611,30.0464,30.0611,30000.0
2015-04-07 14:55:00,40.95,40.95,40.93,40.94,11100.0,30.0611,30.0611,30.0464,30.0537,11100.0
2015-04-07 15:00:00,40.93,40.95,40.93,40.94,37600.0,30.0464,30.0611,30.0464,30.0537,37600.0
2015-04-07 15:05:00,40.94,40.96,40.93,40.95,20800.0,30.0537,30.0684,30.0464,30.0611,20800.0
2015-04-07 15:10:00,40.96,40.96,40.94,40.94,59100.0,30.0684,30.0684,30.0537,30.0537,59100.0
2015-04-07 15:15:00,40.95,40.95,40.93,40.94,32800.0,30.0611,30.0611,30.0464,30.0537,32800.0
2015-04-07 15:20:00,40.93,40.94,40.89,40.9,53500.0,30.0464,30.0537,30.017,30.0244,53500.0
2015-04-07 15:25:00,40.9,40.91,40.89,40.9,29100.0,30.0244,30.0317,30.017,30.0244,29100.0
2015-04-07 15:30:00,40.9,40.91,40.89,40.9,47100.0,30.0244,30.0317,30.017,30.0244,47100.0
2015-04-07 15:35:00,40.9,40.9,40.86,40.87,54600.0,30.0244,30.0244,29.995,30.0023,54600.0
2015-04-07 15:40:00,40.87,40.87,40.85,40.87,64600.0,30.0023,30.0023,29.9877,30.0023,64600.0
2015-04-07 15:45:00,40.87,40.88,40.85,40.86,38200.0,30.0023,30.0097,29.9877,29.995,38200.0
2015-04-07 15:50:00,40.86,40.86,40.79,40.8,209600.0,29.995,29.995,29.9436,29.9509,209600.0
2015-04-07 15:55:00,40.8,40.81,40.79,40.79,159200.0,29.9509,29.9583,29.9436,29.9436,159200.0
2015-04-08 09:30:00,41.18,41.22,41.18,41.19,92900.0,30.2299,30.2593,30.2299,30.2372,92900.0
2015-04-08 09:35:00,41.19,41.21,41.19,41.19,19100.0,30.2372,30.2519,30.2372,30.2372,19100.0
2015-04-08 09:40:00,41.2,41.21,41.19,41.21,27600.0,30.2446,30.2519,30.2372,30.2519,27600.0
2015-04-08 09:45:00,41.21,41.21,41.18,41.21,19800.0,30.2519,30.2519,30.2299,30.2519,19800.0
2015-04-08 09:50:00,41.21,41.22,41.19,41.22,27700.0,30.2519,30.2593,30.2372,30.2593,27700.0
2015-04-08 09:55:00,41.22,41.23,41.2,41.22,32200.0,30.2593,30.2666,30.2446,30.2593,32200.0
2015-04-08 10:00:00,41.22,41.22,41.16,41.17,40000.0,30.2593,30.2593,30.2152,30.2226,40000.0
2015-04-08 10:05:00,41.17,41.18,41.12,41.13,58800.0,30.2226,30.2299,30.1859,30.1932,58800.0
2015-04-08 10:10:00,41.13,41.14,41.11,41.11,16100.0,30.1932,30.2005,30.1785,30.1785,16100.0
2015-04-08 10:15:00,41.11,41.11,41.08,41.1,77400.0,30.1785,30.1785,30.1565,30.1712,77400.0
2015-04-08 10:20:00,41.1,41.13,41.1,41.13,41000.0,30.1712,30.1932,30.1712,30.1932,41000.0
2015-04-08 10:25:00,41.12,41.14,41.1,41.14,91700.0,30.1859,30.2005,30.1712,30.2005,91700.0
2015-04-08 10:30:00,41.13,41.13,41.07,41.08,34400.0,30.1932,30.1932,30.1492,30.1565,34400.0
2015-04-08 10:35:00,41.07,41.07,41.03,41.04,26900.0,30.1492,30.1492,30.1198,30.1271,26900.0
2015-04-08 10:40:00,41.02,41.02,40.95,40.98,15500.0,30.1124,30.1124,30.0611,30.0831,15500.0
2015-04-08 10:45:00,40.97,41.0,40.96,40.99,11600.0,30.0757,30.0978,30.0684,30.0904,11600.0
2015-04-08 10:50:00,40.99,41.01,40.94,40.96,41300.0,30.0904,30.1051,30.0537,30.0684,41300.0
2015-04-08 10:55:00,40.96,40.97,40.94,40.95,176900.0,30.0684,30.0757,30.0537,30.0611,176900.0
2015-04-08 11:00:00,40.94,40.97,40.92,40.95,24900.0,30.0537,30.0757,30.039,30.0611,24900.0
2015-04-08 11:05:00,40.96,40.98,40.95,40.97,11600.0,30.0684,30.0831,30.0611,30.0757,11600.0
2015-04-08 11:10:00,40.99,41.01,40.98,41.01,50100.0,30.0904,30.1051,30.0831,30.1051,50100.0
2015-04-08 11:15:00,41.01,41.01,40.96,41.0,36200.0,30.1051,30.1051,30.0684,30.0978,36200.0
2015-04-08 11:20:00,40.99,41.01,40.99,41.0,20600.0,30.0904,30.1051,30.0904,30.0978,20600.0
2015-04-08 11:25:00,41.01,41.01,40.97,40.98,27800.0,30.1051,30.1051,30.0757,30.0831,27800.0
2015-04-08 11:30:00,40.99,40.99,40.96,40.98,11700.0,30.0904,30.0904,30.0684,30.0831,11700.0
2015-04-08 11:35:00,40.98,41.06,40.98,41.05,72600.0,30.0831,30.1418,30.0831,30.1345,72600.0
2015-04-08 11:40:00,41.05,41.08,41.03,41.08,47700.0,30.1345,30.1565,30.1198,30.1565,47700.0
2015-04-08 11:45:00,41.08,41.1,41.06,41.08,38700.0,30.1565,30.1712,30.1418,30.1565,38700.0
2015-04-08 11:50:00,41.08,41.08,41.05,41.06,50400.0,30.1565,30.1565,30.1345,30.1418,50400.0
2015-04-08 11:55:00,41.06,41.06,41.05,41.05,44500.0,30.1418,30.1418,30.1345,30.1345,44500.0
2015-04-08 12:00:00,41.06,41.07,41.05,41.05,42800.0,30.1418,30.1492,30.1345,30.1345,42800.0
2015-04-08 12:05:00,41.05,41.07,41.05,41.07,40700.0,30.1345,30.1492,30.1345,30.1492,40700.0
2015-04-08 12:10:00,41.07,41.07,41.04,41.05,7400.0,30.1492,30.1492,30.1271,30.1345,7400.0
2015-04-08 12:15:00,41.05,41.05,41.03,41.03,41800.0,30.1345,30.1345,30.1198,30.1198,41800.0
2015-04-08 12:20:00,41.04,41.04,41.01,41.02,16400.0,30.1271,30.1271,30.1051,30.1124,16400.0
2015-04-08 12:25:00,41.01,41.01,40.98,40.98,31900.0,30.1051,30.1051,30.0831,30.0831,31900.0
2015-04-08 12:30:00,40.99,41.01,40.98,41.0,23600.0,30.0904,30.1051,30.0831,30.0978,23600.0
2015-04-08 12:35:00,41.0,41.02,40.99,41.01,9000.0,30.0978,30.1124,30.0904,30.1051,9000.0
2015-04-08 12:40:00,41.01,41.02,41.0,41.01,13400.0,30.1051,30.1124,30.0978,30.1051,13400.0
2015-04-08 12:45:00,41.02,41.02,41.01,41.02,13700.0,30.1124,30.1124,30.1051,30.1124,13700.0
2015-04-08 12:50:00,41.02,41.02,41.0,41.02,28600.0,30.1124,30.1124,30.0978,30.1124,28600.0
2015-04-08 12:55:00,41.02,41.02,41.0,41.02,12200.0,30.1124,30.1124,30.0978,30.1124,12200.0
2015-04-08 13:00:00,41.02,41.03,41.01,41.02,28800.0,30.1124,30.1198,30.1051,30.1124,28800.0
2015-04-08 13:05:00,41.02,41.05,41.01,41.05,269000.0,30.1124,30.1345,30.1051,30.1345,269000.0
2015-04-08 13:10:00,41.05,41.05,41.02,41.02,51800.0,30.1345,30.1345,30.1124,30.1124,51800.0
2015-04-08 13:15:00,41.02,41.02,41.0,41.02,15100.0,30.1124,30.1124,30.0978,30.1124,15100.0
2015-04-08 13:20:00,41.03,41.03,41.01,41.01,13800.0,30.1198,30.1198,30.1051,30.1051,13800.0
2015-04-08 13:25:00,41.01,41.03,41.01,41.03,22400.0,30.1051,30.1198,30.1051,30.1198,22400.0
2015-04-08 13:30:00,41.03,41.05,41.02,41.03,16800.0,30.1198,30.1345,30.1124,30.1198,16800.0
2015-04-08 13:35:00,41.04,41.04,41.02,41.03,13700.0,30.1271,30.1271,30.1124,30.1198,13700.0
2015-04-08 13:40:00,41.04,41.04,41.02,41.03,19200.0,30.1271,30.1271,30.1124,30.1198,19200.0
2015-04-08 13:45:00,41.03,41.03,41.01,41.02,82300.0,30.1198,30.1198,30.1051,30.1124,82300.0
2015-04-08 13:50:00,41.02,41.05,41.02,41.05,16800.0,30.1124,30.1345,30.1124,30.1345,16800.0
2015-04-08 13:55:00,41.05,41.06,41.02,41.05,42700.0,30.1345,30.1418,30.1124,30.1345,42700.0
2015-04-08 14:00:00,41.06,41.07,40.92,40.92,48900.0,30.1418,30.1492,30.039,30.039,48900.0
2015-04-08 14:05:00,40.93,40.95,40.86,40.86,55500.0,30.0464,30.0611,29.995,29.995,55500.0
2015-04-08 14:10:00,40.87,40.99,40.83,40.98,78200.0,30.0023,30.0904,29.973,30.0831,78200.0
2015-04-08 14:15:00,40.98,41.04,40.97,41.03,68000.0,30.0831,30.1271,30.0757,30.1198,68000.0
2015-04-08 14:20:00,41.02,41.09,41.02,41.06,44000.0,30.1124,30.1638,30.1124,30.1418,44000.0
2015-04-08 14:25:00,41.05,41.05,41.0,41.02,19900.0,30.1345,30.1345,30.0978,30.1124,19900.0
2015-04-08 14:30:00,41.02,41.02,40.99,41.01,228300.0,30.1124,30.1124,30.0904,30.1051,228300.0
2015-04-08 14:35:00,41.01,41.02,40.97,40.99,27000.0,30.1051,30.1124,30.0757,30.0904,27000.0
2015-04-08 14:40:00,40.98,41.0,40.96,40.99,25000.0,30.0831,30.0978,30.0684,30.0904,25000.0
2015-04-08 14:45:00,40.99,41.02,40.98,41.02,27900.0,30.0904,30.1124,30.0831,30.1124,27900.0
2015-04-08 14:50:00,41.02,41.02,40.97,40.98,27100.0,30.1124,30.1124,30.0757,30.0831,27100.0
2015-04-08 14:55:00,40.98,41.0,40.97,40.99,17800.0,30.0831,30.0978,30.0757,30.0904,17800.0
2015-04-08 15:00:00,41.0,41.03,40.99,41.02,24300.0,30.0978,30.1198,30.0904,30.1124,24300.0
2015-04-08 15:05:00,41.01,41.02,40.99,41.0,11800.0,30.1051,30.1124,30.0904,30.0978,11800.0
2015-04-08 15:10:00,41.0,41.01,40.97,40.98,28100.0,30.0978,30.1051,30.0757,30.0831,28100.0
2015-04-08 15:15:00,40.98,40.99,40.94,40.96,33100.0,30.0831,30.0904,30.0537,30.0684,33100.0
2015-04-08 15:20:00,40.96,40.97,40.95,40.96,40600.0,30.0684,30.0757,30.0611,30.0684,40600.0
2015-04-08 15:25:00,40.96,40.99,40.95,40.98,18800.0,30.0684,30.0904,30.0611,30.0831,18800.0
2015-04-08 15:30:00,40.98,40.98,40.96,40.97,25500.0,30.0831,30.0831,30.0684,30.0757,25500.0
2015-04-08 15:35:00,40.98,40.99,40.97,40.99,169200.0,30.0831,30.0904,30.0757,30.0904,169200.0
2015-04-08 15:40:00,40.98,41.01,40.98,41.0,142300.0,30.0831,30.1051,30.0831,30.0978,142300.0
2015-04-08 15:45:00,40.99,41.0,40.97,40.98,20800.0,30.0904,30.0978,30.0757,30.0831,20800.0
2015-04-08 15:50:00,40.98,41.0,40.97,41.0,42700.0,30.0831,30.0978,30.0757,30.0978,42700.0
2015-04-08 15:55:00,41.0,41.0,40.97,41.0,131200.0,30.0978,30.0978,30.0757,30.0978,131200.0
2015-04-09 09:30:00,41.03,41.05,41.0,41.05,76300.0,30.1198,30.1345,30.0978,30.1345,76300.0
2015-04-09 09:35:00,41.05,41.06,41.02,41.04,18500.0,30.1345,30.1418,30.1124,30.1271,18500.0
2015-04-09 09:40:00,41.03,41.03,41.0,41.0,10400.0,30.1198,30.1198,30.0978,30.0978,10400.0
2015-04-09 09:45:00,41.0,41.03,41.0,41.01,11400.0,30.0978,30.1198,30.0978,30.1051,11400.0
2015-04-09 09:50:00,41.01,41.01,40.96,40.98,11000.0,30.1051,30.1051,30.0684,30.0831,11000.0
2015-04-09 09:55:00,40.98,41.01,40.97,41.01,28100.0,30.0831,30.1051,30.0757,30.1051,28100.0
2015-04-09 10:00:00,41.01,41.04,41.0,41.03,51200.0,30.1051,30.1271,30.0978,30.1198,51200.0
2015-04-09 10:05:00,41.02,41.02,40.98,41.01,42000.0,30.1124,30.1124,30.0831,30.1051,42000.0
2015-04-09 10:10:00,41.0,41.02,40.99,40.99,73800.0,30.0978,30.1124,30.0904,30.0904,73800.0
2015-04-09 10:15:00,41.0,41.0,40.96,40.96,50800.0,30.0978,30.0978,30.0684,30.0684,50800.0
2015-04-09 10:20:00,40.95,40.98,40.94,40.97,48100.0,30.0611,30.0831,30.0537,30.0757,48100.0
2015-04-09 10:25:00,40.97,40.99,40.96,40.98,12000.0,30.0757,30.0904,30.0684,30.0831,12000.0
2015-04-09 10:30:00,40.97,40.97,40.94,40.96,29400.0,30.0757,30.0757,30.0537,30.0684,29400.0
2015-04-09 10:35:00,40.95,40.96,40.91,40.94,25400.0,30.0611,30.0684,30.0317,30.0537,25400.0
2015-04-09 10:40:00,40.96,40.96,40.9,40.92,13900.0,30.0684,30.0684,30.0244,30.039,13900.0
2015-04-09 10:45:00,40.91,40.91,40.88,40.91,43300.0,30.0317,30.0317,30.0097,30.0317,43300.0
2015-04-09 10:50:00,40.91,40.91,40.89,40.89,8700.0,30.0317,30.0317,30.017,30.017,8700.0
2015-04-09 10:55:00,40.89,40.91,40.87,40.91,37900.0,30.017,30.0317,30.0023,30.0317,37900.0
2015-04-09 11:00:00,40.9,40.93,40.89,40.91,29700.0,30.0244,30.0464,30.017,30.0317,29700.0
2015-04-09 11:05:00,40.91,40.91,40.88,40.91,36300.0,30.0317,30.0317,30.0097,30.0317,36300.0
2015-04-09 11:10:00,40.9,40.92,40.89,40.92,17300.0,30.0244,30.039,30.017,30.039,17300.0
2015-04-09 11:15:00,40.91,40.92,40.88,40.89,20500.0,30.0317,30.039,30.0097,30.017,20500.0
2015-04-09 11:20:00,40.89,40.92,40.87,40.92,80900.0,30.017,30.039,30.0023,30.039,80900.0
2015-04-09 11:25:00,40.91,40.95,40.9,40.95,22900.0,30.0317,30.0611,30.0244,30.0611,22900.0
2015-04-09 11:30:00,40.94,40.99,40.93,40.99,34900.0,30.0537,30.0904,30.0464,30.0904,34900.0
2015-04-09 11:35:00,40.98,41.0,40.97,40.99,25500.0,30.0831,30.0978,30.0757,30.0904,25500.0
2015-04-09 11:40:00,40.97,40.99,40.96,40.98,23700.0,30.0757,30.0904,30.0684,30.0831,23700.0
2015-04-09 11:45:00,40.99,41.0,40.97,40.97,17700.0,30.0904,30.0978,30.0757,30.0757,17700.0
2015-04-09 11:50:00,40.96,40.97,40.95,40.96,22200.0,30.0684,30.0757,30.0611,30.0684,22200.0
2015-04-09 11:55:00,40.95,40.97,40.94,40.97,16200.0,30.0611,30.0757,30.0537,30.0757,16200.0
2015-04-09 12:00:00,40.97,40.97,40.95,40.96,25600.0,30.0757,30.0757,30.0611,30.0684,25600.0
2015-04-09 12:05:00,40.95,40.97,40.95,40.97,13500.0,30.0611,30.0757,30.0611,30.0757,13500.0
2015-04-09 12:10:00,40.96,40.98,40.96,40.97,9300.0,30.0684,30.0831,30.0684,30.0757,9300.0
2015-04-09 12:15:00,40.97,40.98,40.95,40.95,17100.0,30.0757,30.0831,30.0611,30.0611,17100.0
2015-04-09 12:20:00,40.96,41.0,40.95,40.99,21700.0,30.0684,30.0978,30.0611,30.0904,21700.0
2015-04-09 12:25:00,41.0,41.03,40.99,41.02,28400.0,30.0978,30.1198,30.0904,30.1124,28400.0
2015-04-09 12:30:00,41.02,41.02,40.99,40.99,63600.0,30.1124,30.1124,30.0904,30.0904,63600.0
2015-04-09 12:35:00,41.0,41.0,40.99,40.99,6500.0,30.0978,30.0978,30.0904,30.0904,6500.0
2015-04-09 12:40:00,41.0,41.0,40.98,40.99,35700.0,30.0978,30.0978,30.0831,30.0904,35700.0
2015-04-09 12:45:00,40.98,40.99,40.97,40.98,22000.0,30.0831,30.0904,30.0757,30.0831,22000.0
2015-04-09 12:50:00,40.98,41.02,40.98,41.02,19500.0,30.0831,30.1124,30.0831,30.1124,19500.0
2015-04-09 12:55:00,41.01,41.02,41.01,41.02,25100.0,30.1051,30.1124,30.1051,30.1124,25100.0
2015-04-09 13:00:00,41.02,41.03,40.97,40.98,66600.0,30.1124,30.1198,30.0757,30.0831,66600.0
2015-04-09 13:05:00,40.98,40.99,40.96,40.99,20800.0,30.0831,30.0904,30.0684,30.0904,20800.0
2015-04-09 13:10:00,40.99,41.0,40.97,40.98,41100.0,30.0904,30.0978,30.0757,30.0831,41100.0
2015-04-09 13:15:00,40.98,40.99,40.97,40.99,14800.0,30.0831,30.0904,30.0757,30.0904,14800.0
2015-04-09 13:20:00,40.99,41.01,40.97,41.01,25500.0,30.0904,30.1051,30.0757,30.1051,25500.0
2015-04-09 13:25:00,41.01,41.02,40.99,40.99,28500.0,30.1051,30.1124,30.0904,30.0904,28500.0
2015-04-09 13:30:00,40.99,41.0,40.98,40.98,66700.0,30.0904,30.0978,30.0831,30.0831,66700.0
2015-04-09 13:35:00,40.98,40.99,40.96,40.97,142700.0,30.0831,30.0904,30.0684,30.0757,142700.0
2015-04-09 13:40:00,40.96,40.98,40.96,40.97,71800.0,30.0684,30.0831,30.0684,30.0757,71800.0
2015-04-09 13:45:00,40.97,40.98,40.96,40.97,65200.0,30.0757,30.0831,30.0684,30.0757,65200.0
2015-04-09 13:50:00,40.98,40.98,40.96,40.97,27600.0,30.0831,30.0831,30.0684,30.0757,27600.0
2015-04-09 13:55:00,40.97,40.97,40.94,40.94,39900.0,30.0757,30.0757,30.0537,30.0537,39900.0
2015-04-09 14:00:00,40.95,40.95,40.94,40.95,10900.0,30.0611,30.0611,30.0537,30.0611,10900.0
2015-04-09 14:05:00,40.95,40.96,40.94,40.96,21000.0,30.0611,30.0684,30.0537,30.0684,21000.0
2015-04-09 14:10:00,40.96,40.97,40.95,40.96,26600.0,30.0684,30.0757,30.0611,30.0684,26600.0
2015-04-09 14:15:00,40.97,40.98,40.96,40.98,398000.0,30.0757,30.0831,30.0684,30.0831,398000.0
2015-04-09 14:20:00,40.98,40.98,40.93,40.95,274300.0,30.0831,30.0831,30.0464,30.0611,274300.0
2015-04-09 14:25:00,40.95,40.96,40.94,40.95,100000.0,30.0611,30.0684,30.0537,30.0611,100000.0
2015-04-09 14:30:00,40.95,40.97,40.95,40.96,115300.0,30.0611,30.0757,30.0611,30.0684,115300.0
2015-04-09 14:35:00,40.96,40.99,40.95,40.98,7905500.0,30.0684,30.0904,30.0611,30.0831,7905500.0
2015-04-09 14:40:00,40.98,40.99,40.97,40.97,22000.0,30.0831,30.0904,30.0757,30.0757,22000.0
2015-04-09 14:45:00,40.97,40.98,40.96,40.97,18500.0,30.0757,30.0831,30.0684,30.0757,18500.0
2015-04-09 14:50:00,40.97,40.98,40.96,40.97,55300.0,30.0757,30.0831,30.0684,30.0757,55300.0
2015-04-09 14:55:00,40.98,40.99,40.97,40.99,96000.0,30.0831,30.0904,30.0757,30.0904,96000.0
2015-04-09 15:00:00,40.98,41.02,40.98,41.02,25800.0,30.0831,30.1124,30.0831,30.1124,25800.0
2015-04-09 15:05:00,41.02,41.02,40.99,41.0,42100.0,30.1124,30.1124,30.0904,30.0978,42100.0
2015-04-09 15:10:00,41.0,41.04,40.99,41.03,73000.0,30.0978,30.1271,30.0904,30.1198,73000.0
2015-04-09 15:15:00,41.04,41.04,41.02,41.03,229400.0,30.1271,30.1271,30.1124,30.1198,229400.0
2015-04-09 15:20:00,41.03,41.04,41.02,41.03,154100.0,30.1198,30.1271,30.1124,30.1198,154100.0
2015-04-09 15:25:00,41.03,41.04,41.01,41.04,105900.0,30.1198,30.1271,30.1051,30.1271,105900.0
2015-04-09 15:30:00,41.03,41.05,41.02,41.02,51900.0,30.1198,30.1345,30.1124,30.1124,51900.0
2015-04-09 15:35:00,41.02,41.03,41.01,41.02,27900.0,30.1124,30.1198,30.1051,30.1124,27900.0
2015-04-09 15:40:00,41.02,41.04,41.02,41.04,26400.0,30.1124,30.1271,30.1124,30.1271,26400.0
2015-04-09 15:45:00,41.03,41.04,41.02,41.03,33000.0,30.1198,30.1271,30.1124,30.1198,33000.0
2015-04-09 15:50:00,41.03,41.04,41.02,41.04,78000.0,30.1198,30.1271,30.1124,30.1271,78000.0
2015-04-09 15:55:00,41.04,41.06,41.03,41.05,62200.0,30.1271,30.1418,30.1198,30.1345,62200.0
2015-04-10 09:30:00,41.02,41.02,40.93,40.96,62700.0,30.1124,30.1124,30.0464,30.0684,62700.0
2015-04-10 09:35:00,40.95,40.96,40.95,40.95,15100.0,30.0611,30.0684,30.0611,30.0611,15100.0
2015-04-10 09:40:00,40.96,40.96,40.94,40.96,25400.0,30.0684,30.0684,30.0537,30.0684,25400.0
2015-04-10 09:45:00,40.96,41.0,40.95,41.0,14800.0,30.0684,30.0978,30.0611,30.0978,14800.0
2015-04-10 09:50:00,41.0,41.01,40.98,40.99,10000.0,30.0978,30.1051,30.0831,30.0904,10000.0
2015-04-10 09:55:00,40.98,41.0,40.97,40.97,58000.0,30.0831,30.0978,30.0757,30.0757,58000.0
2015-04-10 10:00:00,40.97,41.01,40.97,41.01,21600.0,30.0757,30.1051,30.0757,30.1051,21600.0
2015-04-10 10:05:00,41.01,41.04,41.0,41.03,21400.0,30.1051,30.1271,30.0978,30.1198,21400.0
2015-04-10 10:10:00,41.03,41.03,41.0,41.01,28400.0,30.1198,30.1198,30.0978,30.1051,28400.0
2015-04-10 10:15:00,41.01,41.02,41.0,41.01,71700.0,30.1051,30.1124,30.0978,30.1051,71700.0
2015-04-10 10:20:00,41.01,41.02,41.0,41.01,13800.0,30.1051,30.1124,30.0978,30.1051,13800.0
2015-04-10 10:25:00,41.01,41.02,40.98,40.98,25000.0,30.1051,30.1124,30.0831,30.0831,25000.0
2015-04-10 10:30:00,40.98,41.0,40.97,41.0,22900.0,30.0831,30.0978,30.0757,30.0978,22900.0
2015-04-10 10:35:00,41.0,41.03,40.99,41.02,30100.0,30.0978,30.1198,30.0904,30.1124,30100.0
2015-04-10 10:40:00,41.02,41.03,41.01,41.02,18300.0,30.1124,30.1198,30.1051,30.1124,18300.0
2015-04-10 10:45:00,41.02,41.04,41.01,41.04,24400.0,30.1124,30.1271,30.1051,30.1271,24400.0
2015-04-10 10:50:00,41.04,41.06,41.03,41.04,31500.0,30.1271,30.1418,30.1198,30.1271,31500.0
2015-04-10 10:55:00,41.05,41.07,41.03,41.03,14800.0,30.1345,30.1492,30.1198,30.1198,14800.0
2015-04-10 11:00:00,41.03,41.05,41.03,41.04,24100.0,30.1198,30.1345,30.1198,30.1271,24100.0
2015-04-10 11:05:00,41.03,41.04,41.02,41.03,20600.0,30.1198,30.1271,30.1124,30.1198,20600.0
2015-04-10 11:10:00,41.04,41.04,41.02,41.03,9000.0,30.1271,30.1271,30.1124,30.1198,9000.0
2015-04-10 11:15:00,41.03,41.05,41.02,41.04,14600.0,30.1198,30.1345,30.1124,30.1271,14600.0
2015-04-10 11:20:00,41.04,41.06,41.04,41.06,22800.0,30.1271,30.1418,30.1271,30.1418,22800.0
2015-04-10 11:25:00,41.07,41.1,41.07,41.08,30400.0,30.1492,30.1712,30.1492,30.1565,30400.0
2015-04-10 11:30:00,41.08,41.08,41.06,41.08,30500.0,30.1565,30.1565,30.1418,30.1565,30500.0
2015-04-10 11:35:00,41.08,41.08,41.06,41.08,28300.0,30.1565,30.1565,30.1418,30.1565,28300.0
2015-04-10 11:40:00,41.08,41.09,41.07,41.08,13100.0,30.1565,30.1638,30.1492,30.1565,13100.0
2015-04-10 11:45:00,41.09,41.09,41.06,41.06,17400.0,30.1638,30.1638,30.1418,30.1418,17400.0
2015-04-10 11:50:00,41.06,41.06,41.03,41.05,31500.0,30.1418,30.1418,30.1198,30.1345,31500.0
2015-04-10 11:55:00,41.05,41.05,41.04,41.04,16000.0,30.1345,30.1345,30.1271,30.1271,16000.0
2015-04-10 12:00:00,41.05,41.06,41.04,41.05,26500.0,30.1345,30.1418,30.1271,30.1345,26500.0
2015-04-10 12:05:00,41.05,41.06,41.04,41.06,50700.0,30.1345,30.1418,30.1271,30.1418,50700.0
2015-04-10 12:10:00,41.06,41.07,41.05,41.07,445300.0,30.1418,30.1492,30.1345,30.1492,445300.0
2015-04-10 12:15:00,41.07,41.07,41.05,41.07,6100.0,30.1492,30.1492,30.1345,30.1492,6100.0
2015-04-10 12:20:00,41.07,41.07,41.04,41.05,14100.0,30.1492,30.1492,30.1271,30.1345,14100.0
2015-04-10 12:25:00,41.05,41.05,41.03,41.04,36600.0,30.1345,30.1345,30.1198,30.1271,36600.0
2015-04-10 12:30:00,41.04,41.05,41.03,41.03,28100.0,30.1271,30.1345,30.1198,30.1198,28100.0
2015-04-10 12:35:00,41.04,41.06,41.03,41.05,42500.0,30.1271,30.1418,30.1198,30.1345,42500.0
2015-04-10 12:40:00,41.05,41.06,41.04,41.05,8600.0,30.1345,30.1418,30.1271,30.1345,8600.0
2015-04-10 12:45:00,41.05,41.06,41.04,41.05,58500.0,30.1345,30.1418,30.1271,30.1345,58500.0
2015-04-10 12:50:00,41.05,41.05,41.04,41.05,44700.0,30.1345,30.1345,30.1271,30.1345,44700.0
2015-04-10 12:55:00,41.04,41.06,41.04,41.05,17800.0,30.1271,30.1418,30.1271,30.1345,17800.0
2015-04-10 13:00:00,41.05,41.06,41.04,41.06,13300.0,30.1345,30.1418,30.1271,30.1418,13300.0
2015-04-10 13:05:00,41.06,41.07,41.05,41.06,33200.0,30.1418,30.1492,30.1345,30.1418,33200.0
2015-04-10 13:10:00,41.06,41.07,41.05,41.06,16600.0,30.1418,30.1492,30.1345,30.1418,16600.0
2015-04-10 13:15:00,41.06,41.06,41.04,41.05,27500.0,30.1418,30.1418,30.1271,30.1345,27500.0
2015-04-10 13:20:00,41.05,41.05,41.03,41.04,15300.0,30.1345,30.1345,30.1198,30.1271,15300.0
2015-04-10 13:25:00,41.04,41.04,41.02,41.02,40500.0,30.1271,30.1271,30.1124,30.1124,40500.0
2015-04-10 13:30:00,41.03,41.04,41.02,41.04,17200.0,30.1198,30.1271,30.1124,30.1271,17200.0
2015-04-10 13:35:00,41.04,41.06,41.03,41.05,84900.0,30.1271,30.1418,30.1198,30.1345,84900.0
2015-04-10 13:40:00,41.06,41.06,41.05,41.05,11200.0,30.1418,30.1418,30.1345,30.1345,11200.0
2015-04-10 13:45:00,41.06,41.08,41.05,41.07,30900.0,30.1418,30.1565,30.1345,30.1492,30900.0
2015-04-10 13:50:00,41.07,41.08,41.06,41.07,10200.0,30.1492,30.1565,30.1418,30.1492,10200.0
2015-04-10 13:55:00,41.06,41.09,41.06,41.08,8500.0,30.1418,30.1638,30.1418,30.1565,8500.0
2015-04-10 14:00:00,41.08,41.09,41.06,41.09,59700.0,30.1565,30.1638,30.1418,30.1638,59700.0
2015-04-10 14:05:00,41.09,41.09,41.07,41.08,29800.0,30.1638,30.1638,30.1492,30.1565,29800.0
2015-04-10 14:10:00,41.07,41.1,41.07,41.1,46200.0,30.1492,30.1712,30.1492,30.1712,46200.0
2015-04-10 14:15:00,41.09,41.1,41.09,41.09,11400.0,30.1638,30.1712,30.1638,30.1638,11400.0
2015-04-10 14:20:00,41.1,41.1,41.06,41.07,43800.0,30.1712,30.1712,30.1418,30.1492,43800.0
2015-04-10 14:25:00,41.07,41.08,41.06,41.08,17200.0,30.1492,30.1565,30.1418,30.1565,17200.0
2015-04-10 14:30:00,41.08,41.09,41.07,41.08,75700.0,30.1565,30.1638,30.1492,30.1565,75700.0
2015-04-10 14:35:00,41.08,41.08,41.07,41.08,89100.0,30.1565,30.1565,30.1492,30.1565,89100.0
2015-04-10 14:40:00,41.09,41.09,41.08,41.09,30600.0,30.1638,30.1638,30.1565,30.1638,30600.0
2015-04-10 14:45:00,41.08,41.1,41.08,41.1,19500.0,30.1565,30.1712,30.1565,30.1712,19500.0
2015-04-10 14:50:00,41.11,41.11,41.09,41.11,45800.0,30.1785,30.1785,30.1638,30.1785,45800.0
2015-04-10 14:55:00,41.11,41.12,41.1,41.12,15000.0,30.1785,30.1859,30.1712,30.1859,15000.0
2015-04-10 15:00:00,41.11,41.12,41.1,41.11,57400.0,30.1785,30.1859,30.1712,30.1785,57400.0
2015-04-10 15:05:00,41.11,41.11,41.1,41.11,13800.0,30.1785,30.1785,30.1712,30.1785,13800.0
2015-04-10 15:10:00,41.11,41.11,41.1,41.11,11400.0,30.1785,30.1785,30.1712,30.1785,11400.0
2015-04-10 15:15:00,41.11,41.11,41.09,41.09,29500.0,30.1785,30.1785,30.1638,30.1638,29500.0
2015-04-10 15:20:00,41.09,41.11,41.09,41.1,6600.0,30.1638,30.1785,30.1638,30.1712,6600.0
2015-04-10 15:25:00,41.11,41.11,41.1,41.11,50700.0,30.1785,30.1785,30.1712,30.1785,50700.0
2015-04-10 15:30:00,41.11,41.11,41.1,41.11,42000.0,30.1785,30.1785,30.1712,30.1785,42000.0
2015-04-10 15:35:00,41.11,41.12,41.1,41.11,61100.0,30.1785,30.1859,30.1712,30.1785,61100.0
2015-04-10 15:40:00,41.11,41.12,41.11,41.12,34000.0,30.1785,30.1859,30.1785,30.1859,34000.0
2015-04-10 15:45:00,41.12,41.13,41.12,41.13,44800.0,30.1859,30.1932,30.1859,30.1932,44800.0
2015-04-10 15:50:00,41.13,41.13,41.11,41.12,55100.0,30.1932,30.1932,30.1785,30.1859,55100.0
2015-04-10 15:55:00,41.11,41.14,41.11,41.13,123300.0,30.1785,30.2005,30.1785,30.1932,123300.0
2015-04-13 09:30:00,41.15,41.15,40.99,41.04,121100.0,30.2079,30.2079,30.0904,30.1271,121100.0
2015-04-13 09:35:00,41.04,41.05,41.0,41.03,38900.0,30.1271,30.1345,30.0978,30.1198,38900.0
2015-04-13 09:40:00,41.03,41.06,41.02,41.06,42200.0,30.1198,30.1418,30.1124,30.1418,42200.0
2015-04-13 09:45:00,41.06,41.07,41.03,41.04,32500.0,30.1418,30.1492,30.1198,30.1271,32500.0
2015-04-13 09:50:00,41.04,41.05,41.02,41.04,12900.0,30.1271,30.1345,30.1124,30.1271,12900.0
2015-04-13 09:55:00,41.04,41.05,41.02,41.05,19900.0,30.1271,30.1345,30.1124,30.1345,19900.0
2015-04-13 10:00:00,41.05,41.05,41.01,41.01,45300.0,30.1345,30.1345,30.1051,30.1051,45300.0
2015-04-13 10:05:00,41.02,41.03,41.01,41.02,19300.0,30.1124,30.1198,30.1051,30.1124,19300.0
2015-04-13 10:10:00,41.03,41.03,40.99,41.0,24200.0,30.1198,30.1198,30.0904,30.0978,24200.0
2015-04-13 10:15:00,41.01,41.02,40.99,41.0,104800.0,30.1051,30.1124,30.0904,30.0978,104800.0
2015-04-13 10:20:00,41.0,41.02,41.0,41.01,41200.0,30.0978,30.1124,30.0978,30.1051,41200.0
2015-04-13 10:25:00,41.01,41.02,41.0,41.02,21300.0,30.1051,30.1124,30.0978,30.1124,21300.0
2015-04-13 10:30:00,41.01,41.03,41.01,41.02,29000.0,30.1051,30.1198,30.1051,30.1124,29000.0
2015-04-13 10:35:00,41.03,41.04,41.0,41.01,21900.0,30.1198,30.1271,30.0978,30.1051,21900.0
2015-04-13 10:40:00,41.01,41.02,40.99,41.0,35500.0,30.1051,30.1124,30.0904,30.0978,35500.0
2015-04-13 10:45:00,41.0,41.0,40.98,40.98,17600.0,30.0978,30.0978,30.0831,30.0831,17600.0
2015-04-13 10:50:00,40.99,40.99,40.95,40.95,43900.0,30.0904,30.0904,30.0611,30.0611,43900.0
2015-04-13 10:55:00,40.96,40.98,40.95,40.96,13000.0,30.0684,30.0831,30.0611,30.0684,13000.0
2015-04-13 11:00:00,40.97,40.98,40.95,40.98,16800.0,30.0757,30.0831,30.0611,30.0831,16800.0
2015-04-13 11:05:00,40.98,40.98,40.96,40.98,10600.0,30.0831,30.0831,30.0684,30.0831,10600.0
2015-04-13 11:10:00,40.98,40.99,40.95,40.99,26800.0,30.0831,30.0904,30.0611,30.0904,26800.0
2015-04-13 11:15:00,40.99,41.0,40.99,40.99,20900.0,30.0904,30.0978,30.0904,30.0904,20900.0
2015-04-13 11:20:00,41.0,41.01,40.99,41.01,17800.0,30.0978,30.1051,30.0904,30.1051,17800.0
2015-04-13 11:25:00,41.01,41.03,40.99,41.0,21900.0,30.1051,30.1198,30.0904,30.0978,21900.0
2015-04-13 11:30:00,41.0,41.03,41.0,41.02,19700.0,30.0978,30.1198,30.0978,30.1124,19700.0
2015-04-13 11:35:00,41.03,41.04,41.01,41.02,25400.0,30.1198,30.1271,30.1051,30.1124,25400.0
2015-04-13 11:40:00,41.01,41.02,41.0,41.02,16500.0,30.1051,30.1124,30.0978,30.1124,16500.0
2015-04-13 11:45:00,41.01,41.02,41.0,41.0,43400.0,30.1051,30.1124,30.0978,30.0978,43400.0
2015-04-13 11:50:00,41.0,41.01,40.97,40.98,92200.0,30.0978,30.1051,30.0757,30.0831,92200.0
2015-04-13 11:55:00,40.98,40.99,40.97,40.98,21600.0,30.0831,30.0904,30.0757,30.0831,21600.0
2015-04-13 12:00:00,40.98,41.0,40.98,40.98,54400.0,30.0831,30.0978,30.0831,30.0831,54400.0
2015-04-13 12:05:00,40.99,41.0,40.98,41.0,19200.0,30.0904,30.0978,30.0831,30.0978,19200.0
2015-04-13 12:10:00,41.0,41.0,40.97,40.97,67500.0,30.0978,30.0978,30.0757,30.0757,67500.0
2015-04-13 12:15:00,40.97,41.0,40.97,40.98,18200.0,30.0757,30.0978,30.0757,30.0831,18200.0
2015-04-13 12:20:00,40.98,41.0,40.98,41.0,269600.0,30.0831,30.0978,30.0831,30.0978,269600.0
2015-04-13 12:25:00,40.99,40.99,40.97,40.99,69400.0,30.0904,30.0904,30.0757,30.0904,69400.0
2015-04-13 12:30:00,40.98,41.0,40.98,41.0,9300.0,30.0831,30.0978,30.0831,30.0978,9300.0
2015-04-13 12:35:00,41.0,41.0,40.99,41.0,52700.0,30.0978,30.0978,30.0904,30.0978,52700.0
2015-04-13 12:40:00,41.0,41.0,40.98,40.98,33700.0,30.0978,30.0978,30.0831,30.0831,33700.0
2015-04-13 12:45:00,40.99,41.0,40.98,41.0,39700.0,30.0904,30.0978,30.0831,30.0978,39700.0
2015-04-13 12:50:00,40.99,41.0,40.98,40.98,30200.0,30.0904,30.0978,30.0831,30.0831,30200.0
2015-04-13 12:55:00,40.99,40.99,40.98,40.99,92300.0,30.0904,30.0904,30.0831,30.0904,92300.0
2015-04-13 13:00:00,40.98,40.99,40.97,40.98,59200.0,30.0831,30.0904,30.0757,30.0831,59200.0
2015-04-13 13:05:00,40.97,40.98,40.94,40.95,71500.0,30.0757,30.0831,30.0537,30.0611,71500.0
2015-04-13 13:10:00,40.94,40.95,40.91,40.93,78800.0,30.0537,30.0611,30.0317,30.0464,78800.0
2015-04-13 13:15:00,40.94,40.94,40.91,40.92,38600.0,30.0537,30.0537,30.0317,30.039,38600.0
2015-04-13 13:20:00,40.92,40.93,40.89,40.9,77500.0,30.039,30.0464,30.017,30.0244,77500.0
2015-04-13 13:25:00,40.9,40.9,40.87,40.88,65900.0,30.0244,30.0244,30.0023,30.0097,65900.0
2015-04-13 13:30:00,40.88,40.89,40.86,40.88,92600.0,30.0097,30.017,29.995,30.0097,92600.0
2015-04-13 13:35:00,40.88,40.89,40.87,40.89,29300.0,30.0097,30.017,30.0023,30.017,29300.0
2015-04-13 13:40:00,40.88,40.89,40.85,40.86,79900.0,30.0097,30.017,29.9877,29.995,79900.0
2015-04-13 13:45:00,40.87,40.88,40.86,40.86,19600.0,30.0023,30.0097,29.995,29.995,19600.0
2015-04-13 13:50:00,40.86,40.87,40.84,40.85,25500.0,29.995,30.0023,29.9803,29.9877,25500.0
2015-04-13 13:55:00,40.86,40.89,40.85,40.89,40300.0,29.995,30.017,29.9877,30.017,40300.0
2015-04-13 14:00:00,40.89,40.91,40.88,40.91,24500.0,30.017,30.0317,30.0097,30.0317,24500.0
2015-04-13 14:05:00,40.9,40.92,40.9,40.91,90700.0,30.0244,30.039,30.0244,30.0317,90700.0
2015-04-13 14:10:00,40.91,40.92,40.9,40.91,55700.0,30.0317,30.039,30.0244,30.0317,55700.0
2015-04-13 14:15:00,40.91,40.91,40.9,40.91,36700.0,30.0317,30.0317,30.0244,30.0317,36700.0
2015-04-13 14:20:00,40.91,40.92,40.9,40.91,24300.0,30.0317,30.039,30.0244,30.0317,24300.0
2015-04-13 14:25:00,40.9,40.91,40.9,40.9,43700.0,30.0244,30.0317,30.0244,30.0244,43700.0
2015-04-13 14:30:00,40.91,40.91,40.89,40.9,37100.0,30.0317,30.0317,30.017,30.0244,37100.0
2015-04-13 14:35:00,40.9,40.9,40.88,40.89,37300.0,30.0244,30.0244,30.0097,30.017,37300.0
2015-04-13 14:40:00,40.9,40.92,40.89,40.91,31100.0,30.0244,30.039,30.017,30.0317,31100.0
2015-04-13 14:45:00,40.92,40.92,40.88,40.89,100000.0,30.039,30.039,30.0097,30.017,100000.0
2015-04-13 14:50:00,40.89,40.9,40.86,40.89,59800.0,30.017,30.0244,29.995,30.017,59800.0
2015-04-13 14:55:00,40.89,40.9,40.87,40.88,46700.0,30.017,30.0244,30.0023,30.0097,46700.0
2015-04-13 15:00:00,40.87,40.88,40.86,40.87,38500.0,30.0023,30.0097,29.995,30.0023,38500.0
2015-04-13 15:05:00,40.87,40.91,40.86,40.9,48800.0,30.0023,30.0317,29.995,30.0244,48800.0
2015-04-13 15:10:00,40.89,40.9,40.88,40.9,44100.0,30.017,30.0244,30.0097,30.0244,44100.0
2015-04-13 15:15:00,40.9,40.9,40.87,40.89,70200.0,30.0244,30.0244,30.0023,30.017,70200.0
2015-04-13 15:20:00,40.89,40.89,40.86,40.86,59300.0,30.017,30.017,29.995,29.995,59300.0
2015-04-13 15:25:00,40.86,40.87,40.85,40.87,33900.0,29.995,30.0023,29.9877,30.0023,33900.0
2015-04-13 15:30:00,40.86,40.88,40.86,40.87,43600.0,29.995,30.0097,29.995,30.0023,43600.0
2015-04-13 15:35:00,40.88,40.88,40.87,40.88,34500.0,30.0097,30.0097,30.0023,30.0097,34500.0
2015-04-13 15:40:00,40.88,40.9,40.87,40.9,76700.0,30.0097,30.0244,30.0023,30.0244,76700.0
2015-04-13 15:45:00,40.89,40.9,40.88,40.89,80100.0,30.017,30.0244,30.0097,30.017,80100.0
2015-04-13 15:50:00,40.88,40.89,40.87,40.88,72000.0,30.0097,30.017,30.0023,30.0097,72000.0
2015-04-13 15:55:00,40.88,40.91,40.87,40.91,109400.0,30.0097,30.0317,30.0023,30.0317,109400.0
2015-04-14 09:30:00,41.19,41.21,41.12,41.19,156800.0,30.2372,30.2519,30.1859,30.2372,156800.0
2015-04-14 09:35:00,41.18,41.2,41.15,41.16,41000.0,30.2299,30.2446,30.2079,30.2152,41000.0
2015-04-14 09:40:00,41.17,41.2,41.16,41.17,27300.0,30.2226,30.2446,30.2152,30.2226,27300.0
2015-04-14 09:45:00,41.16,41.17,41.12,41.13,27200.0,30.2152,30.2226,30.1859,30.1932,27200.0
2015-04-14 09:50:00,41.13,41.14,41.12,41.14,8200.0,30.1932,30.2005,30.1859,30.2005,8200.0
2015-04-14 09:55:00,41.14,41.17,41.12,41.16,39800.0,30.2005,30.2226,30.1859,30.2152,39800.0
2015-04-14 10:00:00,41.16,41.16,41.11,41.12,82600.0,30.2152,30.2152,30.1785,30.1859,82600.0
2015-04-14 10:05:00,41.12,41.13,41.1,41.12,33600.0,30.1859,30.1932,30.1712,30.1859,33600.0
2015-04-14 10:10:00,41.12,41.13,41.11,41.13,111000.0,30.1859,30.1932,30.1785,30.1932,111000.0
2015-04-14 10:15:00,41.13,41.14,41.12,41.13,42200.0,30.1932,30.2005,30.1859,30.1932,42200.0
2015-04-14 10:20:00,41.13,41.16,41.12,41.15,26100.0,30.1932,30.2152,30.1859,30.2079,26100.0
2015-04-14 10:25:00,41.15,41.19,41.14,41.19,13700.0,30.2079,30.2372,30.2005,30.2372,13700.0
2015-04-14 10:30:00,41.19,41.19,41.16,41.16,26200.0,30.2372,30.2372,30.2152,30.2152,26200.0
2015-04-14 10:35:00,41.16,41.19,41.14,41.17,19700.0,30.2152,30.2372,30.2005,30.2226,19700.0
2015-04-14 10:40:00,41.18,41.19,41.16,41.17,28300.0,30.2299,30.2372,30.2152,30.2226,28300.0
2015-04-14 10:45:00,41.17,41.19,41.15,41.19,39000.0,30.2226,30.2372,30.2079,30.2372,39000.0
2015-04-14 10:50:00,41.19,41.19,41.14,41.15,11000.0,30.2372,30.2372,30.2005,30.2079,11000.0
2015-04-14 10:55:00,41.15,41.16,41.14,41.15,11800.0,30.2079,30.2152,30.2005,30.2079,11800.0
2015-04-14 11:00:00,41.14,41.16,41.13,41.14,29100.0,30.2005,30.2152,30.1932,30.2005,29100.0
2015-04-14 11:05:00,41.13,41.15,41.12,41.14,21000.0,30.1932,30.2079,30.1859,30.2005,21000.0
2015-04-14 11:10:00,41.15,41.18,41.14,41.17,49800.0,30.2079,30.2299,30.2005,30.2226,49800.0
2015-04-14 11:15:00,41.16,41.18,41.14,41.15,32700.0,30.2152,30.2299,30.2005,30.2079,32700.0
2015-04-14 11:20:00,41.16,41.18,41.16,41.16,23700.0,30.2152,30.2299,30.2152,30.2152,23700.0
2015-04-14 11:25:00,41.16,41.16,41.14,41.15,28600.0,30.2152,30.2152,30.2005,30.2079,28600.0
2015-04-14 11:30:00,41.16,41.18,41.15,41.17,21700.0,30.2152,30.2299,30.2079,30.2226,21700.0
2015-04-14 11:35:00,41.16,41.17,41.12,41.14,41100.0,30.2152,30.2226,30.1859,30.2005,41100.0
2015-04-14 11:40:00,41.14,41.18,41.14,41.17,32100.0,30.2005,30.2299,30.2005,30.2226,32100.0
2015-04-14 11:45:00,41.18,41.18,41.15,41.16,38100.0,30.2299,30.2299,30.2079,30.2152,38100.0
2015-04-14 11:50:00,41.16,41.18,41.15,41.17,17500.0,30.2152,30.2299,30.2079,30.2226,17500.0
2015-04-14 11:55:00,41.17,41.19,41.16,41.19,58900.0,30.2226,30.2372,30.2152,30.2372,58900.0
2015-04-14 12:00:00,41.19,41.2,41.18,41.2,19400.0,30.2372,30.2446,30.2299,30.2446,19400.0
2015-04-14 12:05:00,41.2,41.21,41.19,41.21,26100.0,30.2446,30.2519,30.2372,30.2519,26100.0
2015-04-14 12:10:00,41.21,41.21,41.19,41.19,6200.0,30.2519,30.2519,30.2372,30.2372,6200.0
2015-04-14 12:15:00,41.19,41.2,41.18,41.18,12000.0,30.2372,30.2446,30.2299,30.2299,12000.0
2015-04-14 12:20:00,41.18,41.19,41.17,41.17,12200.0,30.2299,30.2372,30.2226,30.2226,12200.0
2015-04-14 12:25:00,41.17,41.19,41.17,41.18,136400.0,30.2226,30.2372,30.2226,30.2299,136400.0
2015-04-14 12:30:00,41.19,41.22,41.19,41.22,29100.0,30.2372,30.2593,30.2372,30.2593,29100.0
2015-04-14 12:35:00,41.21,41.22,41.2,41.2,12100.0,30.2519,30.2593,30.2446,30.2446,12100.0
2015-04-14 12:40:00,41.21,41.21,41.18,41.19,11800.0,30.2519,30.2519,30.2299,30.2372,11800.0
2015-04-14 12:45:00,41.19,41.19,41.18,41.18,8700.0,30.2372,30.2372,30.2299,30.2299,8700.0
2015-04-14 12:50:00,41.19,41.2,41.18,41.19,42400.0,30.2372,30.2446,30.2299,30.2372,42400.0
2015-04-14 12:55:00,41.19,41.2,41.18,41.19,11200.0,30.2372,30.2446,30.2299,30.2372,11200.0
2015-04-14 13:00:00,41.18,41.2,41.18,41.2,110300.0,30.2299,30.2446,30.2299,30.2446,110300.0
2015-04-14 13:05:00,41.2,41.2,41.19,41.2,55200.0,30.2446,30.2446,30.2372,30.2446,55200.0
2015-04-14 13:10:00,41.2,41.21,41.19,41.2,20100.0,30.2446,30.2519,30.2372,30.2446,20100.0
2015-04-14 13:15:00,41.2,41.21,41.18,41.2,138900.0,30.2446,30.2519,30.2299,30.2446,138900.0
2015-04-14 13:20:00,41.2,41.21,41.19,41.21,19700.0,30.2446,30.2519,30.2372,30.2519,19700.0
2015-04-14 13:25:00,41.2,41.21,41.19,41.21,23200.0,30.2446,30.2519,30.2372,30.2519,23200.0
2015-04-14 13:30:00,41.21,41.23,41.2,41.22,12200.0,30.2519,30.2666,30.2446,30.2593,12200.0
2015-04-14 13:35:00,41.22,41.22,41.2,41.21,22600.0,30.2593,30.2593,30.2446,30.2519,22600.0
2015-04-14 13:40:00,41.2,41.23,41.2,41.23,34800.0,30.2446,30.2666,30.2446,30.2666,34800.0
2015-04-14 13:45:00,41.23,41.24,41.22,41.24,13100.0,30.2666,30.274,30.2593,30.274,13100.0
2015-04-14 13:50:00,41.23,41.24,41.22,41.24,16000.0,30.2666,30.274,30.2593,30.274,16000.0
2015-04-14 13:55:00,41.24,41.25,41.23,41.24,24400.0,30.274,30.2813,30.2666,30.274,24400.0
2015-04-14 14:00:00,41.24,41.25,41.21,41.22,25100.0,30.274,30.2813,30.2519,30.2593,25100.0
2015-04-14 14:05:00,41.21,41.24,41.21,41.22,37300.0,30.2519,30.274,30.2519,30.2593,37300.0
2015-04-14 14:10:00,41.22,41.23,41.22,41.23,29900.0,30.2593,30.2666,30.2593,30.2666,29900.0
2015-04-14 14:15:00,41.23,41.23,41.21,41.23,364900.0,30.2666,30.2666,30.2519,30.2666,364900.0
2015-04-14 14:20:00,41.23,41.23,41.2,41.2,41300.0,30.2666,30.2666,30.2446,30.2446,41300.0
2015-04-14 14:25:00,41.21,41.22,41.2,41.22,18800.0,30.2519,30.2593,30.2446,30.2593,18800.0
2015-04-14 14:30:00,41.22,41.22,41.2,41.21,29600.0,30.2593,30.2593,30.2446,30.2519,29600.0
2015-04-14 14:35:00,41.2,41.21,41.19,41.2,32400.0,30.2446,30.2519,30.2372,30.2446,32400.0
2015-04-14 14:40:00,41.2,41.21,41.19,41.2,58700.0,30.2446,30.2519,30.2372,30.2446,58700.0
2015-04-14 14:45:00,41.2,41.21,41.19,41.21,33500.0,30.2446,30.2519,30.2372,30.2519,33500.0
2015-04-14 14:50:00,41.21,41.21,41.19,41.19,21600.0,30.2519,30.2519,30.2372,30.2372,21600.0
2015-04-14 14:55:00,41.19,41.23,41.19,41.23,35400.0,30.2372,30.2666,30.2372,30.2666,35400.0
2015-04-14 15:00:00,41.23,41.25,41.22,41.23,28400.0,30.2666,30.2813,30.2593,30.2666,28400.0
2015-04-14 15:05:00,41.23,41.24,41.22,41.23,21300.0,30.2666,30.274,30.2593,30.2666,21300.0
2015-04-14 15:10:00,41.23,41.25,41.22,41.25,53300.0,30.2666,30.2813,30.2593,30.2813,53300.0
2015-04-14 15:15:00,41.25,41.25,41.23,41.23,16600.0,30.2813,30.2813,30.2666,30.2666,16600.0
2015-04-14 15:20:00,41.23,41.23,41.21,41.22,18800.0,30.2666,30.2666,30.2519,30.2593,18800.0
2015-04-14 15:25:00,41.22,41.22,41.21,41.22,21800.0,30.2593,30.2593,30.2519,30.2593,21800.0
2015-04-14 15:30:00,41.22,41.24,41.21,41.23,43900.0,30.2593,30.274,30.2519,30.2666,43900.0
2015-04-14 15:35:00,41.22,41.23,41.2,41.21,59500.0,30.2593,30.2666,30.2446,30.2519,59500.0
2015-04-14 15:40:00,41.2,41.21,41.2,41.2,42200.0,30.2446,30.2519,30.2446,30.2446,42200.0
2015-04-14 15:45:00,41.21,41.22,41.2,41.21,39500.0,30.2519,30.2593,30.2446,30.2519,39500.0
2015-04-14 15:50:00,41.21,41.22,41.2,41.21,51100.0,30.2519,30.2593,30.2446,30.2519,51100.0
2015-04-14 15:55:00,41.21,41.22,41.19,41.22,139700.0,30.2519,30.2593,30.2372,30.2593,139700.0
2015-04-15 09:30:00,41.35,41.4,41.3,41.4,172500.0,30.3547,30.3914,30.318,30.3914,172500.0
2015-04-15 09:35:00,41.4,41.4,41.37,41.39,129300.0,30.3914,30.3914,30.3694,30.3841,129300.0
2015-04-15 09:40:00,41.39,41.4,41.36,41.37,68600.0,30.3841,30.3914,30.362,30.3694,68600.0
2015-04-15 09:45:00,41.37,41.38,41.35,41.37,73000.0,30.3694,30.3767,30.3547,30.3694,73000.0
2015-04-15 09:50:00,41.37,41.38,41.35,41.37,124100.0,30.3694,30.3767,30.3547,30.3694,124100.0
2015-04-15 09:55:00,41.36,41.37,41.33,41.34,289400.0,30.362,30.3694,30.34,30.3474,289400.0
2015-04-15 10:00:00,41.34,41.37,41.34,41.34,118700.0,30.3474,30.3694,30.3474,30.3474,118700.0
2015-04-15 10:05:00,41.33,41.33,41.3,41.32,92700.0,30.34,30.34,30.318,30.3327,92700.0
2015-04-15 10:10:00,41.32,41.33,41.3,41.31,76900.0,30.3327,30.34,30.318,30.3253,76900.0
2015-04-15 10:15:00,41.31,41.32,41.3,41.31,104400.0,30.3253,30.3327,30.318,30.3253,104400.0
2015-04-15 10:20:00,41.31,41.32,41.31,41.32,43600.0,30.3253,30.3327,30.3253,30.3327,43600.0
2015-04-15 10:25:00,41.32,41.32,41.28,41.28,131700.0,30.3327,30.3327,30.3033,30.3033,131700.0
2015-04-15 10:30:00,41.28,41.31,41.28,41.3,122300.0,30.3033,30.3253,30.3033,30.318,122300.0
2015-04-15 10:35:00,41.3,41.3,41.26,41.27,78600.0,30.318,30.318,30.2886,30.296,78600.0
2015-04-15 10:40:00,41.27,41.28,41.26,41.26,58700.0,30.296,30.3033,30.2886,30.2886,58700.0
2015-04-15 10:45:00,41.27,41.27,41.24,41.26,54900.0,30.296,30.296,30.274,30.2886,54900.0
2015-04-15 10:50:00,41.25,41.25,41.24,41.25,25800.0,30.2813,30.2813,30.274,30.2813,25800.0
2015-04-15 10:55:00,41.25,41.29,41.24,41.28,67900.0,30.2813,30.3107,30.274,30.3033,67900.0
2015-04-15 11:00:00,41.28,41.28,41.23,41.23,106800.0,30.3033,30.3033,30.2666,30.2666,106800.0
2015-04-15 11:05:00,41.24,41.25,41.23,41.23,75000.0,30.274,30.2813,30.2666,30.2666,75000.0
2015-04-15 11:10:00,41.23,41.24,41.22,41.23,81900.0,30.2666,30.274,30.2593,30.2666,81900.0
2015-04-15 11:15:00,41.22,41.23,41.2,41.21,65200.0,30.2593,30.2666,30.2446,30.2519,65200.0
2015-04-15 11:20:00,41.2,41.22,41.18,41.22,60800.0,30.2446,30.2593,30.2299,30.2593,60800.0
2015-04-15 11:25:00,41.23,41.24,41.21,41.24,29100.0,30.2666,30.274,30.2519,30.274,29100.0
2015-04-15 11:30:00,41.24,41.25,41.23,41.24,69800.0,30.274,30.2813,30.2666,30.274,69800.0
2015-04-15 11:35:00,41.24,41.26,41.24,41.25,55200.0,30.274,30.2886,30.274,30.2813,55200.0
2015-04-15 11:40:00,41.25,41.29,41.25,41.27,71800.0,30.2813,30.3107,30.2813,30.296,71800.0
2015-04-15 11:45:00,41.26,41.28,41.26,41.27,41500.0,30.2886,30.3033,30.2886,30.296,41500.0
2015-04-15 11:50:00,41.27,41.29,41.26,41.26,116600.0,30.296,30.3107,30.2886,30.2886,116600.0
2015-04-15 11:55:00,41.26,41.28,41.26,41.27,50700.0,30.2886,30.3033,30.2886,30.296,50700.0
2015-04-15 12:00:00,41.26,41.28,41.26,41.26,44100.0,30.2886,30.3033,30.2886,30.2886,44100.0
2015-04-15 12:05:00,41.27,41.28,41.26,41.28,68600.0,30.296,30.3033,30.2886,30.3033,68600.0
2015-04-15 12:10:00,41.28,41.29,41.26,41.29,75100.0,30.3033,30.3107,30.2886,30.3107,75100.0
2015-04-15 12:15:00,41.29,41.29,41.27,41.28,43300.0,30.3107,30.3107,30.296,30.3033,43300.0
2015-04-15 12:20:00,41.27,41.3,41.27,41.27,98200.0,30.296,30.318,30.296,30.296,98200.0
2015-04-15 12:25:00,41.27,41.28,41.27,41.28,42200.0,30.296,30.3033,30.296,30.3033,42200.0
2015-04-15 12:30:00,41.28,41.28,41.26,41.26,51700.0,30.3033,30.3033,30.2886,30.2886,51700.0
2015-04-15 12:35:00,41.26,41.27,41.26,41.27,38800.0,30.2886,30.296,30.2886,30.296,38800.0
2015-04-15 12:40:00,41.27,41.28,41.26,41.27,76600.0,30.296,30.3033,30.2886,30.296,76600.0
2015-04-15 12:45:00,41.27,41.28,41.26,41.28,58500.0,30.296,30.3033,30.2886,30.3033,58500.0
2015-04-15 12:50:00,41.29,41.3,41.28,41.3,30500.0,30.3107,30.318,30.3033,30.318,30500.0
2015-04-15 12:55:00,41.29,41.33,41.29,41.31,83200.0,30.3107,30.34,30.3107,30.3253,83200.0
2015-04-15 13:00:00,41.32,41.36,41.31,41.34,31900.0,30.3327,30.362,30.3253,30.3474,31900.0
2015-04-15 13:05:00,41.34,41.39,41.33,41.35,110800.0,30.3474,30.3841,30.34,30.3547,110800.0
2015-04-15 13:10:00,41.36,41.38,41.35,41.37,65500.0,30.362,30.3767,30.3547,30.3694,65500.0
2015-04-15 13:15:00,41.37,41.43,41.37,41.41,36100.0,30.3694,30.4134,30.3694,30.3987,36100.0
2015-04-15 13:20:00,41.42,41.46,41.41,41.46,55400.0,30.4061,30.4355,30.3987,30.4355,55400.0
2015-04-15 13:25:00,41.45,41.49,41.43,41.48,79600.0,30.4281,30.4575,30.4134,30.4501,79600.0
2015-04-15 13:30:00,41.48,41.49,41.46,41.48,69100.0,30.4501,30.4575,30.4355,30.4501,69100.0
2015-04-15 13:35:00,41.48,41.49,41.42,41.42,84400.0,30.4501,30.4575,30.4061,30.4061,84400.0
2015-04-15 13:40:00,41.41,41.47,41.41,41.46,31700.0,30.3987,30.4428,30.3987,30.4355,31700.0
2015-04-15 13:45:00,41.46,41.49,41.45,41.45,84800.0,30.4355,30.4575,30.4281,30.4281,84800.0
2015-04-15 13:50:00,41.44,41.45,41.41,41.42,42000.0,30.4208,30.4281,30.3987,30.4061,42000.0
2015-04-15 13:55:00,41.43,41.43,41.39,41.39,68500.0,30.4134,30.4134,30.3841,30.3841,68500.0
2015-04-15 14:00:00,41.4,41.43,41.39,41.41,73100.0,30.3914,30.4134,30.3841,30.3987,73100.0
2015-04-15 14:05:00,41.41,41.45,41.41,41.44,82400.0,30.3987,30.4281,30.3987,30.4208,82400.0
2015-04-15 14:10:00,41.44,41.47,41.44,41.45,56900.0,30.4208,30.4428,30.4208,30.4281,56900.0
2015-04-15 14:15:00,41.45,41.46,41.43,41.43,65600.0,30.4281,30.4355,30.4134,30.4134,65600.0
2015-04-15 14:20:00,41.43,41.44,41.4,41.41,50000.0,30.4134,30.4208,30.3914,30.3987,50000.0
2015-04-15 14:25:00,41.41,41.43,41.41,41.43,55400.0,30.3987,30.4134,30.3987,30.4134,55400.0
2015-04-15 14:30:00,41.43,41.43,41.41,41.42,40600.0,30.4134,30.4134,30.3987,30.4061,40600.0
2015-04-15 14:35:00,41.42,41.42,41.4,41.4,94400.0,30.4061,30.4061,30.3914,30.3914,94400.0
2015-04-15 14:40:00,41.4,41.43,41.4,41.42,35900.0,30.3914,30.4134,30.3914,30.4061,35900.0
2015-04-15 14:45:00,41.43,41.43,41.41,41.42,67500.0,30.4134,30.4134,30.3987,30.4061,67500.0
2015-04-15 14:50:00,41.43,41.45,41.42,41.45,103000.0,30.4134,30.4281,30.4061,30.4281,103000.0
2015-04-15 14:55:00,41.45,41.45,41.43,41.45,77400.0,30.4281,30.4281,30.4134,30.4281,77400.0
2015-04-15 15:00:00,41.45,41.45,41.42,41.45,131400.0,30.4281,30.4281,30.4061,30.4281,131400.0
2015-04-15 15:05:00,41.45,41.46,41.44,41.45,48000.0,30.4281,30.4355,30.4208,30.4281,48000.0
2015-04-15 15:10:00,41.44,41.45,41.4,41.41,99500.0,30.4208,30.4281,30.3914,30.3987,99500.0
2015-04-15 15:15:00,41.42,41.42,41.4,41.41,53800.0,30.4061,30.4061,30.3914,30.3987,53800.0
2015-04-15 15:20:00,41.41,41.42,41.4,41.41,54000.0,30.3987,30.4061,30.3914,30.3987,54000.0
2015-04-15 15:25:00,41.42,41.46,41.41,41.46,98700.0,30.4061,30.4355,30.3987,30.4355,98700.0
2015-04-15 15:30:00,41.45,41.46,41.44,41.45,130800.0,30.4281,30.4355,30.4208,30.4281,130800.0
2015-04-15 15:35:00,41.45,41.46,41.43,41.44,135100.0,30.4281,30.4355,30.4134,30.4208,135100.0
2015-04-15 15:40:00,41.44,41.45,41.42,41.44,113800.0,30.4208,30.4281,30.4061,30.4208,113800.0
2015-04-15 15:45:00,41.45,41.46,41.43,41.44,141800.0,30.4281,30.4355,30.4134,30.4208,141800.0
2015-04-15 15:50:00,41.44,41.45,41.43,41.43,114100.0,30.4208,30.4281,30.4134,30.4134,114100.0
2015-04-15 15:55:00,41.43,41.44,41.41,41.42,234000.0,30.4134,30.4208,30.3987,30.4061,234000.0
2015-04-16 09:30:00,41.46,41.48,41.4,41.41,71300.0,30.4355,30.4501,30.3914,30.3987,71300.0
2015-04-16 09:35:00,41.42,41.44,41.41,41.43,26500.0,30.4061,30.4208,30.3987,30.4134,26500.0
2015-04-16 09:40:00,41.42,41.45,41.41,41.45,37000.0,30.4061,30.4281,30.3987,30.4281,37000.0
2015-04-16 09:45:00,41.44,41.46,41.43,41.43,34400.0,30.4208,30.4355,30.4134,30.4134,34400.0
2015-04-16 09:50:00,41.44,41.44,41.41,41.43,30700.0,30.4208,30.4208,30.3987,30.4134,30700.0
2015-04-16 09:55:00,41.43,41.44,41.42,41.42,52800.0,30.4134,30.4208,30.4061,30.4061,52800.0
2015-04-16 10:00:00,41.42,41.42,41.37,41.38,43300.0,30.4061,30.4061,30.3694,30.3767,43300.0
2015-04-16 10:05:00,41.38,41.39,41.36,41.38,114000.0,30.3767,30.3841,30.362,30.3767,114000.0
2015-04-16 10:10:00,41.37,41.39,41.36,41.37,30800.0,30.3694,30.3841,30.362,30.3694,30800.0
2015-04-16 10:15:00,41.36,41.37,41.32,41.34,38600.0,30.362,30.3694,30.3327,30.3474,38600.0
2015-04-16 10:20:00,41.34,41.35,41.31,41.33,38500.0,30.3474,30.3547,30.3253,30.34,38500.0
2015-04-16 10:25:00,41.34,41.35,41.31,41.33,15100.0,30.3474,30.3547,30.3253,30.34,15100.0
2015-04-16 10:30:00,41.32,41.33,41.29,41.32,70800.0,30.3327,30.34,30.3107,30.3327,70800.0
2015-04-16 10:35:00,41.31,41.34,41.31,41.33,53600.0,30.3253,30.3474,30.3253,30.34,53600.0
2015-04-16 10:40:00,41.34,41.35,41.32,41.34,17400.0,30.3474,30.3547,30.3327,30.3474,17400.0
2015-04-16 10:45:00,41.34,41.35,41.33,41.33,27200.0,30.3474,30.3547,30.34,30.34,27200.0
2015-04-16 10:50:00,41.33,41.35,41.3,41.3,38900.0,30.34,30.3547,30.318,30.318,38900.0
2015-04-16 10:55:00,41.31,41.33,41.3,41.32,69000.0,30.3253,30.34,30.318,30.3327,69000.0
2015-04-16 11:00:00,41.32,41.38,41.32,41.36,41100.0,30.3327,30.3767,30.3327,30.362,41100.0
2015-04-16 11:05:00,41.37,41.39,41.36,41.38,40200.0,30.3694,30.3841,30.362,30.3767,40200.0
2015-04-16 11:10:00,41.39,41.43,41.38,41.41,42800.0,30.3841,30.4134,30.3767,30.3987,42800.0
2015-04-16 11:15:00,41.41,41.43,41.4,41.43,239100.0,30.3987,30.4134,30.3914,30.4134,239100.0
2015-04-16 11:20:00,41.43,41.44,41.42,41.44,17800.0,30.4134,30.4208,30.4061,30.4208,17800.0
2015-04-16 11:25:00,41.44,41.45,41.4,41.41,82200.0,30.4208,30.4281,30.3914,30.3987,82200.0
2015-04-16 11:30:00,41.41,41.42,41.37,41.38,39700.0,30.3987,30.4061,30.3694,30.3767,39700.0
2015-04-16 11:35:00,41.38,41.41,41.38,41.38,61500.0,30.3767,30.3987,30.3767,30.3767,61500.0
2015-04-16 11:40:00,41.37,41.37,41.32,41.32,58100.0,30.3694,30.3694,30.3327,30.3327,58100.0
2015-04-16 11:45:00,41.31,41.33,41.3,41.32,44000.0,30.3253,30.34,30.318,30.3327,44000.0
2015-04-16 11:50:00,41.32,41.36,41.31,41.36,20600.0,30.3327,30.362,30.3253,30.362,20600.0
2015-04-16 11:55:00,41.36,41.37,41.35,41.37,20300.0,30.362,30.3694,30.3547,30.3694,20300.0
2015-04-16 12:00:00,41.37,41.39,41.36,41.39,15100.0,30.3694,30.3841,30.362,30.3841,15100.0
2015-04-16 12:05:00,41.39,41.39,41.37,41.38,14600.0,30.3841,30.3841,30.3694,30.3767,14600.0
2015-04-16 12:10:00,41.38,41.41,41.37,41.4,62200.0,30.3767,30.3987,30.3694,30.3914,62200.0
2015-04-16 12:15:00,41.41,41.41,41.38,41.38,44300.0,30.3987,30.3987,30.3767,30.3767,44300.0
2015-04-16 12:20:00,41.38,41.39,41.36,41.36,10500.0,30.3767,30.3841,30.362,30.362,10500.0
2015-04-16 12:25:00,41.37,41.38,41.36,41.38,20100.0,30.3694,30.3767,30.362,30.3767,20100.0
2015-04-16 12:30:00,41.37,41.4,41.37,41.39,7900.0,30.3694,30.3914,30.3694,30.3841,7900.0
2015-04-16 12:35:00,41.4,41.41,41.38,41.41,17000.0,30.3914,30.3987,30.3767,30.3987,17000.0
2015-04-16 12:40:00,41.41,41.41,41.38,41.39,15600.0,30.3987,30.3987,30.3767,30.3841,15600.0
2015-04-16 12:45:00,41.4,41.4,41.39,41.4,14900.0,30.3914,30.3914,30.3841,30.3914,14900.0
2015-04-16 12:50:00,41.39,41.4,41.38,41.4,73000.0,30.3841,30.3914,30.3767,30.3914,73000.0
2015-04-16 12:55:00,41.4,41.4,41.38,41.4,14300.0,30.3914,30.3914,30.3767,30.3914,14300.0
2015-04-16 13:00:00,41.4,41.41,41.39,41.4,18800.0,30.3914,30.3987,30.3841,30.3914,18800.0
2015-04-16 13:05:00,41.41,41.41,41.39,41.41,51500.0,30.3987,30.3987,30.3841,30.3987,51500.0
2015-04-16 13:10:00,41.41,41.42,41.4,41.42,17300.0,30.3987,30.4061,30.3914,30.4061,17300.0
2015-04-16 13:15:00,41.42,41.46,41.41,41.46,27000.0,30.4061,30.4355,30.3987,30.4355,27000.0
2015-04-16 13:20:00,41.46,41.49,41.45,41.47,36000.0,30.4355,30.4575,30.4281,30.4428,36000.0
2015-04-16 13:25:00,41.48,41.48,41.43,41.45,50800.0,30.4501,30.4501,30.4134,30.4281,50800.0
2015-04-16 13:30:00,41.45,41.46,41.43,41.44,13500.0,30.4281,30.4355,30.4134,30.4208,13500.0
2015-04-16 13:35:00,41.44,41.48,41.44,41.47,47100.0,30.4208,30.4501,30.4208,30.4428,47100.0
2015-04-16 13:40:00,41.47,41.5,41.46,41.5,29100.0,30.4428,30.4648,30.4355,30.4648,29100.0
2015-04-16 13:45:00,41.5,41.56,41.5,41.55,99700.0,30.4648,30.5089,30.4648,30.5015,99700.0
2015-04-16 13:50:00,41.56,41.57,41.54,41.55,42700.0,30.5089,30.5162,30.4942,30.5015,42700.0
2015-04-16 13:55:00,41.55,41.58,41.53,41.57,43700.0,30.5015,30.5235,30.4868,30.5162,43700.0
2015-04-16 14:00:00,41.58,41.59,41.57,41.59,24400.0,30.5235,30.5309,30.5162,30.5309,24400.0
2015-04-16 14:05:00,41.58,41.58,41.56,41.57,62700.0,30.5235,30.5235,30.5089,30.5162,62700.0
2015-04-16 14:10:00,41.56,41.58,41.56,41.57,46400.0,30.5089,30.5235,30.5089,30.5162,46400.0
2015-04-16 14:15:00,41.56,41.59,41.54,41.55,25100.0,30.5089,30.5309,30.4942,30.5015,25100.0
2015-04-16 14:20:00,41.55,41.55,41.52,41.52,43600.0,30.5015,30.5015,30.4795,30.4795,43600.0
2015-04-16 14:25:00,41.52,41.56,41.52,41.55,31900.0,30.4795,30.5089,30.4795,30.5015,31900.0
2015-04-16 14:30:00,41.56,41.58,41.55,41.56,37700.0,30.5089,30.5235,30.5015,30.5089,37700.0
2015-04-16 14:35:00,41.58,41.6,41.57,41.57,23100.0,30.5235,30.5382,30.5162,30.5162,23100.0
2015-04-16 14:40:00,41.58,41.62,41.57,41.6,71100.0,30.5235,30.5529,30.5162,30.5382,71100.0
2015-04-16 14:45:00,41.6,41.63,41.59,41.61,141600.0,30.5382,30.5602,30.5309,30.5456,141600.0
2015-04-16 14:50:00,41.62,41.62,41.6,41.61,46700.0,30.5529,30.5529,30.5382,30.5456,46700.0
2015-04-16 14:55:00,41.61,41.61,41.57,41.58,52400.0,30.5456,30.5456,30.5162,30.5235,52400.0
2015-04-16 15:00:00,41.58,41.59,41.57,41.58,32400.0,30.5235,30.5309,30.5162,30.5235,32400.0
2015-04-16 15:05:00,41.58,41.58,41.57,41.58,17900.0,30.5235,30.5235,30.5162,30.5235,17900.0
2015-04-16 15:10:00,41.58,41.58,41.55,41.55,95100.0,30.5235,30.5235,30.5015,30.5015,95100.0
2015-04-16 15:15:00,41.55,41.56,41.53,41.54,37800.0,30.5015,30.5089,30.4868,30.4942,37800.0
2015-04-16 15:20:00,41.54,41.54,41.53,41.53,37800.0,30.4942,30.4942,30.4868,30.4868,37800.0
2015-04-16 15:25:00,41.52,41.53,41.5,41.53,25600.0,30.4795,30.4868,30.4648,30.4868,25600.0
2015-04-16 15:30:00,41.52,41.53,41.5,41.51,65800.0,30.4795,30.4868,30.4648,30.4722,65800.0
2015-04-16 15:35:00,41.5,41.52,41.5,41.52,44900.0,30.4648,30.4795,30.4648,30.4795,44900.0
2015-04-16 15:40:00,41.52,41.52,41.49,41.51,36600.0,30.4795,30.4795,30.4575,30.4722,36600.0
2015-04-16 15:45:00,41.5,41.51,41.49,41.5,29900.0,30.4648,30.4722,30.4575,30.4648,29900.0
2015-04-16 15:50:00,41.49,41.5,41.47,41.49,58700.0,30.4575,30.4648,30.4428,30.4575,58700.0
2015-04-16 15:55:00,41.48,41.52,41.48,41.51,120900.0,30.4501,30.4795,30.4501,30.4722,120900.0
2015-04-17 09:30:00,41.08,41.08,41.0,41.04,99700.0,30.1565,30.1565,30.0978,30.1271,99700.0
2015-04-17 09:35:00,41.04,41.06,41.02,41.02,31400.0,30.1271,30.1418,30.1124,30.1124,31400.0
2015-04-17 09:40:00,41.02,41.03,41.0,41.02,56800.0,30.1124,30.1198,30.0978,30.1124,56800.0
2015-04-17 09:45:00,41.02,41.02,41.0,41.02,102400.0,30.1124,30.1124,30.0978,30.1124,102400.0
2015-04-17 09:50:00,41.01,41.05,41.0,41.04,116600.0,30.1051,30.1345,30.0978,30.1271,116600.0
2015-04-17 09:55:00,41.04,41.06,41.01,41.01,21100.0,30.1271,30.1418,30.1051,30.1051,21100.0
2015-04-17 10:00:00,41.0,41.03,40.97,41.01,66800.0,30.0978,30.1198,30.0757,30.1051,66800.0
2015-04-17 10:05:00,41.01,41.02,40.96,40.97,174700.0,30.1051,30.1124,30.0684,30.0757,174700.0
2015-04-17 10:10:00,40.97,40.98,40.93,40.98,100000.0,30.0757,30.0831,30.0464,30.0831,100000.0
2015-04-17 10:15:00,40.97,40.99,40.95,40.98,26200.0,30.0757,30.0904,30.0611,30.0831,26200.0
2015-04-17 10:20:00,40.98,41.0,40.96,40.98,41000.0,30.0831,30.0978,30.0684,30.0831,41000.0
2015-04-17 10:25:00,40.99,41.0,40.96,41.0,57600.0,30.0904,30.0978,30.0684,30.0978,57600.0
2015-04-17 10:30:00,40.99,41.02,40.98,41.02,26800.0,30.0904,30.1124,30.0831,30.1124,26800.0
2015-04-17 10:35:00,41.01,41.01,40.98,40.98,21000.0,30.1051,30.1051,30.0831,30.0831,21000.0
2015-04-17 10:40:00,40.99,41.0,40.96,40.99,70000.0,30.0904,30.0978,30.0684,30.0904,70000.0
2015-04-17 10:45:00,41.0,41.01,40.95,40.95,60900.0,30.0978,30.1051,30.0611,30.0611,60900.0
2015-04-17 10:50:00,40.96,40.96,40.92,40.93,92500.0,30.0684,30.0684,30.039,30.0464,92500.0
2015-04-17 10:55:00,40.93,40.93,40.9,40.93,95200.0,30.0464,30.0464,30.0244,30.0464,95200.0
2015-04-17 11:00:00,40.93,40.97,40.92,40.94,21600.0,30.0464,30.0757,30.039,30.0537,21600.0
2015-04-17 11:05:00,40.93,40.94,40.92,40.94,22300.0,30.0464,30.0537,30.039,30.0537,22300.0
2015-04-17 11:10:00,40.94,40.96,40.92,40.94,52200.0,30.0537,30.0684,30.039,30.0537,52200.0
2015-04-17 11:15:00,40.94,40.94,40.9,40.9,97200.0,30.0537,30.0537,30.0244,30.0244,97200.0
2015-04-17 11:20:00,40.91,40.95,40.91,40.92,24400.0,30.0317,30.0611,30.0317,30.039,24400.0
2015-04-17 11:25:00,40.91,40.93,40.9,40.91,72500.0,30.0317,30.0464,30.0244,30.0317,72500.0
2015-04-17 11:30:00,40.92,40.93,40.9,40.93,47400.0,30.039,30.0464,30.0244,30.0464,47400.0
2015-04-17 11:35:00,40.94,40.95,40.91,40.93,132200.0,30.0537,30.0611,30.0317,30.0464,132200.0
2015-04-17 11:40:00,40.93,40.94,40.91,40.94,25600.0,30.0464,30.0537,30.0317,30.0537,25600.0
2015-04-17 11:45:00,40.94,40.97,40.93,40.97,42000.0,30.0537,30.0757,30.0464,30.0757,42000.0
2015-04-17 11:50:00,40.97,40.98,40.95,40.97,327700.0,30.0757,30.0831,30.0611,30.0757,327700.0
2015-04-17 11:55:00,40.98,41.0,40.97,40.98,47900.0,30.0831,30.0978,30.0757,30.0831,47900.0
2015-04-17 12:00:00,40.98,41.01,40.98,41.01,50100.0,30.0831,30.1051,30.0831,30.1051,50100.0
2015-04-17 12:05:00,41.0,41.0,40.97,40.98,43300.0,30.0978,30.0978,30.0757,30.0831,43300.0
2015-04-17 12:10:00,40.98,41.0,40.97,40.99,56400.0,30.0831,30.0978,30.0757,30.0904,56400.0
2015-04-17 12:15:00,40.99,40.99,40.95,40.95,20800.0,30.0904,30.0904,30.0611,30.0611,20800.0
2015-04-17 12:20:00,40.95,40.98,40.95,40.96,21800.0,30.0611,30.0831,30.0611,30.0684,21800.0
2015-04-17 12:25:00,40.96,40.97,40.95,40.96,10400.0,30.0684,30.0757,30.0611,30.0684,10400.0
2015-04-17 12:30:00,40.96,40.98,40.95,40.97,14600.0,30.0684,30.0831,30.0611,30.0757,14600.0
2015-04-17 12:35:00,40.97,40.98,40.96,40.96,15300.0,30.0757,30.0831,30.0684,30.0684,15300.0
2015-04-17 12:40:00,40.97,40.98,40.96,40.98,60900.0,30.0757,30.0831,30.0684,30.0831,60900.0
2015-04-17 12:45:00,40.98,40.98,40.96,40.98,90700.0,30.0831,30.0831,30.0684,30.0831,90700.0
2015-04-17 12:50:00,40.97,40.98,40.96,40.97,32300.0,30.0757,30.0831,30.0684,30.0757,32300.0
2015-04-17 12:55:00,40.97,40.98,40.96,40.97,39000.0,30.0757,30.0831,30.0684,30.0757,39000.0
2015-04-17 13:00:00,40.97,41.0,40.96,41.0,23100.0,30.0757,30.0978,30.0684,30.0978,23100.0
2015-04-17 13:05:00,41.0,41.01,40.99,41.01,30900.0,30.0978,30.1051,30.0904,30.1051,30900.0
2015-04-17 13:10:00,41.02,41.02,41.0,41.0,56300.0,30.1124,30.1124,30.0978,30.0978,56300.0
2015-04-17 13:15:00,41.0,41.01,41.0,41.01,50000.0,30.0978,30.1051,30.0978,30.1051,50000.0
2015-04-17 13:20:00,41.02,41.03,40.99,41.0,85100.0,30.1124,30.1198,30.0904,30.0978,85100.0
2015-04-17 13:25:00,41.0,41.0,40.98,40.98,60300.0,30.0978,30.0978,30.0831,30.0831,60300.0
2015-04-17 13:30:00,40.98,40.99,40.94,40.94,193000.0,30.0831,30.0904,30.0537,30.0537,193000.0
2015-04-17 13:35:00,40.94,40.95,40.94,40.95,186300.0,30.0537,30.0611,30.0537,30.0611,186300.0
2015-04-17 13:40:00,40.95,40.95,40.94,40.95,18900.0,30.0611,30.0611,30.0537,30.0611,18900.0
2015-04-17 13:45:00,40.95,40.96,40.94,40.94,17800.0,30.0611,30.0684,30.0537,30.0537,17800.0
2015-04-17 13:50:00,40.95,40.95,40.89,40.9,120800.0,30.0611,30.0611,30.017,30.0244,120800.0
2015-04-17 13:55:00,40.89,40.89,40.86,40.87,26300.0,30.017,30.017,29.995,30.0023,26300.0
2015-04-17 14:00:00,40.88,40.9,40.88,40.88,45400.0,30.0097,30.0244,30.0097,30.0097,45400.0
2015-04-17 14:05:00,40.88,40.89,40.87,40.89,51600.0,30.0097,30.017,30.0023,30.017,51600.0
2015-04-17 14:10:00,40.89,40.89,40.88,40.88,27700.0,30.017,30.017,30.0097,30.0097,27700.0
2015-04-17 14:15:00,40.88,40.88,40.85,40.87,39700.0,30.0097,30.0097,29.9877,30.0023,39700.0
2015-04-17 14:20:00,40.87,40.88,40.86,40.87,49900.0,30.0023,30.0097,29.995,30.0023,49900.0
2015-04-17 14:25:00,40.87,40.9,40.87,40.9,61800.0,30.0023,30.0244,30.0023,30.0244,61800.0
2015-04-17 14:30:00,40.89,40.92,40.89,40.91,39600.0,30.017,30.039,30.017,30.0317,39600.0
2015-04-17 14:35:00,40.91,40.92,40.9,40.9,31900.0,30.0317,30.039,30.0244,30.0244,31900.0
2015-04-17 14:40:00,40.91,40.93,40.9,40.93,18800.0,30.0317,30.0464,30.0244,30.0464,18800.0
2015-04-17 14:45:00,40.92,40.94,40.91,40.91,20200.0,30.039,30.0537,30.0317,30.0317,20200.0
2015-04-17 14:50:00,40.92,40.92,40.9,40.9,21400.0,30.039,30.039,30.0244,30.0244,21400.0
2015-04-17 14:55:00,40.91,40.92,40.9,40.9,15900.0,30.0317,30.039,30.0244,30.0244,15900.0
2015-04-17 15:00:00,40.9,40.91,40.89,40.9,28300.0,30.0244,30.0317,30.017,30.0244,28300.0
2015-04-17 15:05:00,40.91,40.91,40.9,40.91,34300.0,30.0317,30.0317,30.0244,30.0317,34300.0
2015-04-17 15:10:00,40.91,40.98,40.91,40.97,45600.0,30.0317,30.0831,30.0317,30.0757,45600.0
2015-04-17 15:15:00,40.97,40.97,40.95,40.96,32600.0,30.0757,30.0757,30.0611,30.0684,32600.0
2015-04-17 15:20:00,40.96,40.97,40.94,40.96,41900.0,30.0684,30.0757,30.0537,30.0684,41900.0
2015-04-17 15:25:00,40.96,40.99,40.95,40.99,38800.0,30.0684,30.0904,30.0611,30.0904,38800.0
2015-04-17 15:30:00,40.99,41.04,40.98,41.03,78900.0,30.0904,30.1271,30.0831,30.1198,78900.0
2015-04-17 15:35:00,41.03,41.06,41.02,41.04,25000.0,30.1198,30.1418,30.1124,30.1271,25000.0
2015-04-17 15:40:00,41.05,41.06,41.03,41.05,38800.0,30.1345,30.1418,30.1198,30.1345,38800.0
2015-04-17 15:45:00,41.05,41.06,41.01,41.02,33300.0,30.1345,30.1418,30.1051,30.1124,33300.0
2015-04-17 15:50:00,41.02,41.03,41.01,41.02,29600.0,30.1124,30.1198,30.1051,30.1124,29600.0
2015-04-17 15:55:00,41.02,41.04,41.01,41.02,106400.0,30.1124,30.1271,30.1051,30.1124,106400.0
2015-04-20 09:30:00,41.07,41.29,41.02,41.03,195400.0,30.1492,30.3107,30.1124,30.1198,195400.0
2015-04-20 09:35:00,41.03,41.06,41.03,41.03,22400.0,30.1198,30.1418,30.1198,30.1198,22400.0
2015-04-20 09:40:00,41.04,41.06,41.04,41.05,40500.0,30.1271,30.1418,30.1271,30.1345,40500.0
2015-04-20 09:45:00,41.05,41.13,41.05,41.11,23000.0,30.1345,30.1932,30.1345,30.1785,23000.0
2015-04-20 09:50:00,41.12,41.14,41.11,41.13,24400.0,30.1859,30.2005,30.1785,30.1932,24400.0
2015-04-20 09:55:00,41.13,41.14,41.11,41.12,50300.0,30.1932,30.2005,30.1785,30.1859,50300.0
2015-04-20 10:00:00,41.12,41.13,41.08,41.09,77900.0,30.1859,30.1932,30.1565,30.1638,77900.0
2015-04-20 10:05:00,41.09,41.13,41.09,41.13,118200.0,30.1638,30.1932,30.1638,30.1932,118200.0
2015-04-20 10:10:00,41.12,41.12,41.09,41.09,18600.0,30.1859,30.1859,30.1638,30.1638,18600.0
2015-04-20 10:15:00,41.09,41.09,41.06,41.09,25300.0,30.1638,30.1638,30.1418,30.1638,25300.0
2015-04-20 10:20:00,41.09,41.09,41.06,41.08,28900.0,30.1638,30.1638,30.1418,30.1565,28900.0
2015-04-20 10:25:00,41.07,41.11,41.06,41.1,18500.0,30.1492,30.1785,30.1418,30.1712,18500.0
2015-04-20 10:30:00,41.11,41.14,41.1,41.13,26200.0,30.1785,30.2005,30.1712,30.1932,26200.0
2015-04-20 10:35:00,41.13,41.15,41.12,41.12,22100.0,30.1932,30.2079,30.1859,30.1859,22100.0
2015-04-20 10:40:00,41.12,41.13,41.09,41.09,30100.0,30.1859,30.1932,30.1638,30.1638,30100.0
2015-04-20 10:45:00,41.1,41.1,41.08,41.09,20400.0,30.1712,30.1712,30.1565,30.1638,20400.0
2015-04-20 10:50:00,41.1,41.11,41.08,41.09,27300.0,30.1712,30.1785,30.1565,30.1638,27300.0
2015-04-20 10:55:00,41.1,41.13,41.1,41.13,62100.0,30.1712,30.1932,30.1712,30.1932,62100.0
2015-04-20 11:00:00,41.13,41.16,41.12,41.14,58200.0,30.1932,30.2152,30.1859,30.2005,58200.0
2015-04-20 11:05:00,41.14,41.16,41.13,41.14,15900.0,30.2005,30.2152,30.1932,30.2005,15900.0
2015-04-20 11:10:00,41.14,41.16,41.13,41.15,49100.0,30.2005,30.2152,30.1932,30.2079,49100.0
2015-04-20 11:15:00,41.15,41.16,41.13,41.16,16500.0,30.2079,30.2152,30.1932,30.2152,16500.0
2015-04-20 11:20:00,41.17,41.17,41.13,41.14,11100.0,30.2226,30.2226,30.1932,30.2005,11100.0
2015-04-20 11:25:00,41.14,41.14,41.13,41.14,11300.0,30.2005,30.2005,30.1932,30.2005,11300.0
2015-04-20 11:30:00,41.14,41.15,41.13,41.15,31000.0,30.2005,30.2079,30.1932,30.2079,31000.0
2015-04-20 11:35:00,41.15,41.16,41.13,41.13,14000.0,30.2079,30.2152,30.1932,30.1932,14000.0
2015-04-20 11:40:00,41.13,41.16,41.13,41.16,15100.0,30.1932,30.2152,30.1932,30.2152,15100.0
2015-04-20 11:45:00,41.16,41.16,41.15,41.16,6900.0,30.2152,30.2152,30.2079,30.2152,6900.0
2015-04-20 11:50:00,41.16,41.16,41.14,41.16,12000.0,30.2152,30.2152,30.2005,30.2152,12000.0
2015-04-20 11:55:00,41.16,41.18,41.16,41.18,15800.0,30.2152,30.2299,30.2152,30.2299,15800.0
2015-04-20 12:00:00,41.18,41.19,41.17,41.17,12600.0,30.2299,30.2372,30.2226,30.2226,12600.0
2015-04-20 12:05:00,41.18,41.18,41.16,41.16,58300.0,30.2299,30.2299,30.2152,30.2152,58300.0
2015-04-20 12:10:00,41.16,41.17,41.16,41.16,18600.0,30.2152,30.2226,30.2152,30.2152,18600.0
2015-04-20 12:15:00,41.17,41.19,41.16,41.18,26000.0,30.2226,30.2372,30.2152,30.2299,26000.0
2015-04-20 12:20:00,41.18,41.18,41.16,41.16,11500.0,30.2299,30.2299,30.2152,30.2152,11500.0
2015-04-20 12:25:00,41.17,41.18,41.16,41.16,16700.0,30.2226,30.2299,30.2152,30.2152,16700.0
2015-04-20 12:30:00,41.16,41.16,41.14,41.15,6600.0,30.2152,30.2152,30.2005,30.2079,6600.0
2015-04-20 12:35:00,41.14,41.15,41.12,41.12,26200.0,30.2005,30.2079,30.1859,30.1859,26200.0
2015-04-20 12:40:00,41.13,41.13,41.12,41.13,11300.0,30.1932,30.1932,30.1859,30.1932,11300.0
2015-04-20 12:45:00,41.13,41.13,41.11,41.12,13000.0,30.1932,30.1932,30.1785,30.1859,13000.0
2015-04-20 12:50:00,41.12,41.14,41.11,41.13,10700.0,30.1859,30.2005,30.1785,30.1932,10700.0
2015-04-20 12:55:00,41.13,41.14,41.12,41.13,10400.0,30.1932,30.2005,30.1859,30.1932,10400.0
2015-04-20 13:00:00,41.13,41.13,41.11,41.13,21600.0,30.1932,30.1932,30.1785,30.1932,21600.0
2015-04-20 13:05:00,41.13,41.13,41.11,41.13,14700.0,30.1932,30.1932,30.1785,30.1932,14700.0
2015-04-20 13:10:00,41.13,41.14,41.12,41.13,26400.0,30.1932,30.2005,30.1859,30.1932,26400.0
2015-04-20 13:15:00,41.13,41.13,41.09,41.09,46300.0,30.1932,30.1932,30.1638,30.1638,46300.0
2015-04-20 13:20:00,41.09,41.1,41.08,41.09,32100.0,30.1638,30.1712,30.1565,30.1638,32100.0
2015-04-20 13:25:00,41.08,41.09,41.07,41.09,39100.0,30.1565,30.1638,30.1492,30.1638,39100.0
2015-04-20 13:30:00,41.09,41.1,41.08,41.08,16600.0,30.1638,30.1712,30.1565,30.1565,16600.0
2015-04-20 13:35:00,41.07,41.09,41.07,41.08,7300.0,30.1492,30.1638,30.1492,30.1565,7300.0
2015-04-20 13:40:00,41.09,41.09,41.07,41.07,22900.0,30.1638,30.1638,30.1492,30.1492,22900.0
2015-04-20 13:45:00,41.07,41.08,41.06,41.08,23900.0,30.1492,30.1565,30.1418,30.1565,23900.0
2015-04-20 13:50:00,41.08,41.08,41.07,41.07,23300.0,30.1565,30.1565,30.1492,30.1492,23300.0
2015-04-20 13:55:00,41.08,41.08,41.05,41.05,16900.0,30.1565,30.1565,30.1345,30.1345,16900.0
2015-04-20 14:00:00,41.06,41.06,41.05,41.06,47900.0,30.1418,30.1418,30.1345,30.1418,47900.0
2015-04-20 14:05:00,41.05,41.06,41.04,41.04,120200.0,30.1345,30.1418,30.1271,30.1271,120200.0
2015-04-20 14:10:00,41.04,41.05,41.03,41.05,20900.0,30.1271,30.1345,30.1198,30.1345,20900.0
2015-04-20 14:15:00,41.05,41.07,41.04,41.06,23400.0,30.1345,30.1492,30.1271,30.1418,23400.0
2015-04-20 14:20:00,41.05,41.06,41.04,41.05,18200.0,30.1345,30.1418,30.1271,30.1345,18200.0
2015-04-20 14:25:00,41.05,41.06,41.04,41.05,13100.0,30.1345,30.1418,30.1271,30.1345,13100.0
2015-04-20 14:30:00,41.05,41.05,41.04,41.04,13200.0,30.1345,30.1345,30.1271,30.1271,13200.0
2015-04-20 14:35:00,41.04,41.05,41.03,41.04,25000.0,30.1271,30.1345,30.1198,30.1271,25000.0
2015-04-20 14:40:00,41.04,41.05,41.03,41.03,36800.0,30.1271,30.1345,30.1198,30.1198,36800.0
2015-04-20 14:45:00,41.03,41.04,41.02,41.04,41300.0,30.1198,30.1271,30.1124,30.1271,41300.0
2015-04-20 14:50:00,41.04,41.05,41.03,41.04,33700.0,30.1271,30.1345,30.1198,30.1271,33700.0
2015-04-20 14:55:00,41.04,41.05,41.03,41.05,28500.0,30.1271,30.1345,30.1198,30.1345,28500.0
2015-04-20 15:00:00,41.05,41.07,41.04,41.07,102800.0,30.1345,30.1492,30.1271,30.1492,102800.0
2015-04-20 15:05:00,41.06,41.08,41.06,41.07,92800.0,30.1418,30.1565,30.1418,30.1492,92800.0
2015-04-20 15:10:00,41.07,41.09,41.07,41.08,40500.0,30.1492,30.1638,30.1492,30.1565,40500.0
2015-04-20 15:15:00,41.08,41.1,41.07,41.09,42700.0,30.1565,30.1712,30.1492,30.1638,42700.0
2015-04-20 15:20:00,41.09,41.1,41.09,41.09,37800.0,30.1638,30.1712,30.1638,30.1638,37800.0
2015-04-20 15:25:00,41.09,41.1,41.08,41.08,31300.0,30.1638,30.1712,30.1565,30.1565,31300.0
2015-04-20 15:30:00,41.08,41.1,41.08,41.09,45700.0,30.1565,30.1712,30.1565,30.1638,45700.0
2015-04-20 15:35:00,41.09,41.09,41.07,41.08,25100.0,30.1638,30.1638,30.1492,30.1565,25100.0
2015-04-20 15:40:00,41.08,41.08,41.06,41.07,23200.0,30.1565,30.1565,30.1418,30.1492,23200.0
2015-04-20 15:45:00,41.07,41.08,41.07,41.08,54500.0,30.1492,30.1565,30.1492,30.1565,54500.0
2015-04-20 15:50:00,41.08,41.08,41.06,41.07,51600.0,30.1565,30.1565,30.1418,30.1492,51600.0
2015-04-20 15:55:00,41.07,41.08,41.07,41.08,142100.0,30.1492,30.1565,30.1492,30.1565,142100.0
2015-04-21 09:30:00,41.34,41.43,41.34,41.39,95900.0,30.3474,30.4134,30.3474,30.3841,95900.0
2015-04-21 09:35:00,41.39,41.39,41.36,41.38,42100.0,30.3841,30.3841,30.362,30.3767,42100.0
2015-04-21 09:40:00,41.38,41.38,41.36,41.38,29900.0,30.3767,30.3767,30.362,30.3767,29900.0
2015-04-21 09:45:00,41.39,41.4,41.37,41.39,57000.0,30.3841,30.3914,30.3694,30.3841,57000.0
2015-04-21 09:50:00,41.39,41.41,41.36,41.37,37400.0,30.3841,30.3987,30.362,30.3694,37400.0
2015-04-21 09:55:00,41.38,41.39,41.36,41.37,24800.0,30.3767,30.3841,30.362,30.3694,24800.0
2015-04-21 10:00:00,41.38,41.39,41.35,41.36,46000.0,30.3767,30.3841,30.3547,30.362,46000.0
2015-04-21 10:05:00,41.36,41.37,41.33,41.37,23900.0,30.362,30.3694,30.34,30.3694,23900.0
2015-04-21 10:10:00,41.38,41.4,41.37,41.37,96000.0,30.3767,30.3914,30.3694,30.3694,96000.0
2015-04-21 10:15:00,41.37,41.39,41.36,41.39,39400.0,30.3694,30.3841,30.362,30.3841,39400.0
2015-04-21 10:20:00,41.38,41.42,41.38,41.42,26300.0,30.3767,30.4061,30.3767,30.4061,26300.0
2015-04-21 10:25:00,41.41,41.42,41.39,41.4,21900.0,30.3987,30.4061,30.3841,30.3914,21900.0
2015-04-21 10:30:00,41.39,41.42,41.36,41.42,42700.0,30.3841,30.4061,30.362,30.4061,42700.0
2015-04-21 10:35:00,41.42,41.44,41.41,41.43,28000.0,30.4061,30.4208,30.3987,30.4134,28000.0
2015-04-21 10:40:00,41.43,41.43,41.39,41.41,29400.0,30.4134,30.4134,30.3841,30.3987,29400.0
2015-04-21 10:45:00,41.41,41.46,41.41,41.45,36700.0,30.3987,30.4355,30.3987,30.4281,36700.0
2015-04-21 10:50:00,41.45,41.47,41.44,41.46,74000.0,30.4281,30.4428,30.4208,30.4355,74000.0
2015-04-21 10:55:00,41.46,41.47,41.44,41.44,18900.0,30.4355,30.4428,30.4208,30.4208,18900.0
2015-04-21 11:00:00,41.44,41.46,41.43,41.46,72300.0,30.4208,30.4355,30.4134,30.4355,72300.0
2015-04-21 11:05:00,41.46,41.5,41.46,41.5,33100.0,30.4355,30.4648,30.4355,30.4648,33100.0
2015-04-21 11:10:00,41.5,41.5,41.47,41.48,52200.0,30.4648,30.4648,30.4428,30.4501,52200.0
2015-04-21 11:15:00,41.49,41.51,41.48,41.49,28000.0,30.4575,30.4722,30.4501,30.4575,28000.0
2015-04-21 11:20:00,41.5,41.52,41.48,41.49,22000.0,30.4648,30.4795,30.4501,30.4575,22000.0
2015-04-21 11:25:00,41.49,41.5,41.47,41.47,30000.0,30.4575,30.4648,30.4428,30.4428,30000.0
2015-04-21 11:30:00,41.47,41.48,41.44,41.44,28000.0,30.4428,30.4501,30.4208,30.4208,28000.0
2015-04-21 11:35:00,41.44,41.48,41.44,41.46,15200.0,30.4208,30.4501,30.4208,30.4355,15200.0
2015-04-21 11:40:00,41.46,41.48,41.44,41.44,28200.0,30.4355,30.4501,30.4208,30.4208,28200.0
2015-04-21 11:45:00,41.45,41.45,41.4,41.42,19500.0,30.4281,30.4281,30.3914,30.4061,19500.0
2015-04-21 11:50:00,41.41,41.42,41.4,41.41,15100.0,30.3987,30.4061,30.3914,30.3987,15100.0
2015-04-21 11:55:00,41.42,41.43,41.41,41.43,10600.0,30.4061,30.4134,30.3987,30.4134,10600.0
2015-04-21 12:00:00,41.43,41.44,41.4,41.42,67700.0,30.4134,30.4208,30.3914,30.4061,67700.0
2015-04-21 12:05:00,41.41,41.43,41.41,41.43,8600.0,30.3987,30.4134,30.3987,30.4134,8600.0
2015-04-21 12:10:00,41.44,41.45,41.42,41.44,31700.0,30.4208,30.4281,30.4061,30.4208,31700.0
2015-04-21 12:15:00,41.45,41.5,41.44,41.47,40600.0,30.4281,30.4648,30.4208,30.4428,40600.0
2015-04-21 12:20:00,41.47,41.48,41.45,41.45,19700.0,30.4428,30.4501,30.4281,30.4281,19700.0
2015-04-21 12:25:00,41.45,41.48,41.45,41.46,16100.0,30.4281,30.4501,30.4281,30.4355,16100.0
2015-04-21 12:30:00,41.45,41.47,41.45,41.46,96100.0,30.4281,30.4428,30.4281,30.4355,96100.0
2015-04-21 12:35:00,41.46,41.47,41.45,41.46,30500.0,30.4355,30.4428,30.4281,30.4355,30500.0
2015-04-21 12:40:00,41.45,41.46,41.42,41.43,14800.0,30.4281,30.4355,30.4061,30.4134,14800.0
2015-04-21 12:45:00,41.42,41.44,41.41,41.44,30900.0,30.4061,30.4208,30.3987,30.4208,30900.0
2015-04-21 12:50:00,41.44,41.45,41.43,41.44,11800.0,30.4208,30.4281,30.4134,30.4208,11800.0
2015-04-21 12:55:00,41.44,41.45,41.44,41.45,18900.0,30.4208,30.4281,30.4208,30.4281,18900.0
2015-04-21 13:00:00,41.44,41.45,41.43,41.44,48400.0,30.4208,30.4281,30.4134,30.4208,48400.0
2015-04-21 13:05:00,41.45,41.45,41.42,41.42,31400.0,30.4281,30.4281,30.4061,30.4061,31400.0
2015-04-21 13:10:00,41.42,41.45,41.42,41.45,45500.0,30.4061,30.4281,30.4061,30.4281,45500.0
2015-04-21 13:15:00,41.45,41.46,41.42,41.43,35400.0,30.4281,30.4355,30.4061,30.4134,35400.0
2015-04-21 13:20:00,41.43,41.45,41.42,41.45,47600.0,30.4134,30.4281,30.4061,30.4281,47600.0
2015-04-21 13:25:00,41.45,41.45,41.43,41.44,31900.0,30.4281,30.4281,30.4134,30.4208,31900.0
2015-04-21 13:30:00,41.44,41.46,41.43,41.45,22600.0,30.4208,30.4355,30.4134,30.4281,22600.0
2015-04-21 13:35:00,41.44,41.46,41.42,41.42,36400.0,30.4208,30.4355,30.4061,30.4061,36400.0
2015-04-21 13:40:00,41.42,41.44,41.42,41.44,31000.0,30.4061,30.4208,30.4061,30.4208,31000.0
2015-04-21 13:45:00,41.44,41.45,41.43,41.44,16800.0,30.4208,30.4281,30.4134,30.4208,16800.0
2015-04-21 13:50:00,41.44,41.44,41.42,41.43,18300.0,30.4208,30.4208,30.4061,30.4134,18300.0
2015-04-21 13:55:00,41.44,41.44,41.4,41.41,1504400.0,30.4208,30.4208,30.3914,30.3987,1504400.0
2015-04-21 14:00:00,41.41,41.42,41.39,41.42,102100.0,30.3987,30.4061,30.3841,30.4061,102100.0
2015-04-21 14:05:00,41.42,41.42,41.38,41.4,30600.0,30.4061,30.4061,30.3767,30.3914,30600.0
2015-04-21 14:10:00,41.4,41.4,41.37,41.38,93700.0,30.3914,30.3914,30.3694,30.3767,93700.0
2015-04-21 14:15:00,41.38,41.4,41.37,41.4,15500.0,30.3767,30.3914,30.3694,30.3914,15500.0
2015-04-21 14:20:00,41.39,41.41,41.39,41.41,20500.0,30.3841,30.3987,30.3841,30.3987,20500.0
2015-04-21 14:25:00,41.41,41.43,41.4,41.43,197700.0,30.3987,30.4134,30.3914,30.4134,197700.0
2015-04-21 14:30:00,41.43,41.44,41.41,41.41,365800.0,30.4134,30.4208,30.3987,30.3987,365800.0
2015-04-21 14:35:00,41.41,41.42,41.41,41.41,297300.0,30.3987,30.4061,30.3987,30.3987,297300.0
2015-04-21 14:40:00,41.41,41.42,41.41,41.42,214300.0,30.3987,30.4061,30.3987,30.4061,214300.0
2015-04-21 14:45:00,41.41,41.43,41.41,41.43,89600.0,30.3987,30.4134,30.3987,30.4134,89600.0
2015-04-21 14:50:00,41.43,41.43,41.42,41.43,171300.0,30.4134,30.4134,30.4061,30.4134,171300.0
2015-04-21 14:55:00,41.43,41.43,41.41,41.41,167900.0,30.4134,30.4134,30.3987,30.3987,167900.0
2015-04-21 15:00:00,41.41,41.43,41.41,41.42,303500.0,30.3987,30.4134,30.3987,30.4061,303500.0
2015-04-21 15:05:00,41.43,41.45,41.42,41.43,465500.0,30.4134,30.4281,30.4061,30.4134,465500.0
2015-04-21 15:10:00,41.44,41.44,41.43,41.44,187800.0,30.4208,30.4208,30.4134,30.4208,187800.0
2015-04-21 15:15:00,41.43,41.45,41.42,41.44,457900.0,30.4134,30.4281,30.4061,30.4208,457900.0
2015-04-21 15:20:00,41.43,41.45,41.43,41.45,41800.0,30.4134,30.4281,30.4134,30.4281,41800.0
2015-04-21 15:25:00,41.45,41.45,41.41,41.42,232400.0,30.4281,30.4281,30.3987,30.4061,232400.0
2015-04-21 15:30:00,41.42,41.42,41.39,41.4,44300.0,30.4061,30.4061,30.3841,30.3914,44300.0
2015-04-21 15:35:00,41.41,41.42,41.39,41.41,24300.0,30.3987,30.4061,30.3841,30.3987,24300.0
2015-04-21 15:40:00,41.41,41.43,41.4,41.4,38200.0,30.3987,30.4134,30.3914,30.3914,38200.0
2015-04-21 15:45:00,41.4,41.41,41.38,41.38,59700.0,30.3914,30.3987,30.3767,30.3767,59700.0
2015-04-21 15:50:00,41.38,41.4,41.38,41.39,35700.0,30.3767,30.3914,30.3767,30.3841,35700.0
2015-04-21 15:55:00,41.39,41.43,41.39,41.43,108900.0,30.3841,30.4134,30.3841,30.4134,108900.0
2015-04-22 09:30:00,41.47,41.49,41.43,41.43,101700.0,30.4428,30.4575,30.4134,30.4134,101700.0
2015-04-22 09:35:00,41.43,41.44,41.4,41.41,48200.0,30.4134,30.4208,30.3914,30.3987,48200.0
2015-04-22 09:40:00,41.41,41.42,41.38,41.39,67400.0,30.3987,30.4061,30.3767,30.3841,67400.0
2015-04-22 09:45:00,41.38,41.39,41.35,41.37,47100.0,30.3767,30.3841,30.3547,30.3694,47100.0
2015-04-22 09:50:00,41.37,41.37,41.33,41.36,15300.0,30.3694,30.3694,30.34,30.362,15300.0
2015-04-22 09:55:00,41.35,41.4,41.34,41.39,28500.0,30.3547,30.3914,30.3474,30.3841,28500.0
2015-04-22 10:00:00,41.4,41.41,41.3,41.3,58000.0,30.3914,30.3987,30.318,30.318,58000.0
2015-04-22 10:05:00,41.29,41.31,41.27,41.3,28800.0,30.3107,30.3253,30.296,30.318,28800.0
2015-04-22 10:10:00,41.29,41.32,41.25,41.32,170100.0,30.3107,30.3327,30.2813,30.3327,170100.0
2015-04-22 10:15:00,41.31,41.32,41.28,41.3,44700.0,30.3253,30.3327,30.3033,30.318,44700.0
2015-04-22 10:20:00,41.3,41.33,41.28,41.32,8400.0,30.318,30.34,30.3033,30.3327,8400.0
2015-04-22 10:25:00,41.32,41.35,41.31,41.33,65500.0,30.3327,30.3547,30.3253,30.34,65500.0
2015-04-22 10:30:00,41.33,41.39,41.33,41.37,72200.0,30.34,30.3841,30.34,30.3694,72200.0
2015-04-22 10:35:00,41.36,41.37,41.35,41.37,24100.0,30.362,30.3694,30.3547,30.3694,24100.0
2015-04-22 10:40:00,41.37,41.41,41.35,41.4,59300.0,30.3694,30.3987,30.3547,30.3914,59300.0
2015-04-22 10:45:00,41.41,41.44,41.39,41.43,37600.0,30.3987,30.4208,30.3841,30.4134,37600.0
2015-04-22 10:50:00,41.43,41.44,41.41,41.41,9500.0,30.4134,30.4208,30.3987,30.3987,9500.0
2015-04-22 10:55:00,41.42,41.43,41.41,41.42,19300.0,30.4061,30.4134,30.3987,30.4061,19300.0
2015-04-22 11:00:00,41.42,41.44,41.41,41.43,87900.0,30.4061,30.4208,30.3987,30.4134,87900.0
2015-04-22 11:05:00,41.43,41.43,41.41,41.43,19200.0,30.4134,30.4134,30.3987,30.4134,19200.0
2015-04-22 11:10:00,41.42,41.44,41.41,41.41,15600.0,30.4061,30.4208,30.3987,30.3987,15600.0
2015-04-22 11:15:00,41.41,41.44,41.4,41.41,23000.0,30.3987,30.4208,30.3914,30.3987,23000.0
2015-04-22 11:20:00,41.41,41.42,41.39,41.4,23100.0,30.3987,30.4061,30.3841,30.3914,23100.0
2015-04-22 11:25:00,41.4,41.44,41.4,41.44,34800.0,30.3914,30.4208,30.3914,30.4208,34800.0
2015-04-22 11:30:00,41.44,41.47,41.42,41.42,37400.0,30.4208,30.4428,30.4061,30.4061,37400.0
2015-04-22 11:35:00,41.43,41.43,41.39,41.41,23900.0,30.4134,30.4134,30.3841,30.3987,23900.0
2015-04-22 11:40:00,41.41,41.42,41.39,41.41,15800.0,30.3987,30.4061,30.3841,30.3987,15800.0
2015-04-22 11:45:00,41.41,41.42,41.4,41.42,32200.0,30.3987,30.4061,30.3914,30.4061,32200.0
2015-04-22 11:50:00,41.41,41.43,41.4,41.43,19800.0,30.3987,30.4134,30.3914,30.4134,19800.0
2015-04-22 11:55:00,41.42,41.45,41.42,41.44,35100.0,30.4061,30.4281,30.4061,30.4208,35100.0
2015-04-22 12:00:00,41.45,41.46,41.41,41.42,62200.0,30.4281,30.4355,30.3987,30.4061,62200.0
2015-04-22 12:05:00,41.42,41.42,41.4,41.4,32400.0,30.4061,30.4061,30.3914,30.3914,32400.0
2015-04-22 12:10:00,41.4,41.41,41.38,41.41,40200.0,30.3914,30.3987,30.3767,30.3987,40200.0
2015-04-22 12:15:00,41.41,41.42,41.4,41.41,15300.0,30.3987,30.4061,30.3914,30.3987,15300.0
2015-04-22 12:20:00,41.42,41.44,41.42,41.43,18900.0,30.4061,30.4208,30.4061,30.4134,18900.0
2015-04-22 12:25:00,41.44,41.45,41.42,41.44,13200.0,30.4208,30.4281,30.4061,30.4208,13200.0
2015-04-22 12:30:00,41.45,41.45,41.42,41.43,9100.0,30.4281,30.4281,30.4061,30.4134,9100.0
2015-04-22 12:35:00,41.43,41.47,41.42,41.47,19900.0,30.4134,30.4428,30.4061,30.4428,19900.0
2015-04-22 12:40:00,41.46,41.48,41.46,41.47,95200.0,30.4355,30.4501,30.4355,30.4428,95200.0
2015-04-22 12:45:00,41.47,41.48,41.45,41.46,26000.0,30.4428,30.4501,30.4281,30.4355,26000.0
2015-04-22 12:50:00,41.46,41.48,41.45,41.48,21000.0,30.4355,30.4501,30.4281,30.4501,21000.0
2015-04-22 12:55:00,41.48,41.48,41.46,41.47,4800.0,30.4501,30.4501,30.4355,30.4428,4800.0
2015-04-22 13:00:00,41.47,41.48,41.45,41.47,15300.0,30.4428,30.4501,30.4281,30.4428,15300.0
2015-04-22 13:05:00,41.46,41.47,41.44,41.47,23800.0,30.4355,30.4428,30.4208,30.4428,23800.0
2015-04-22 13:10:00,41.47,41.48,41.46,41.48,36900.0,30.4428,30.4501,30.4355,30.4501,36900.0
2015-04-22 13:15:00,41.48,41.49,41.48,41.49,22900.0,30.4501,30.4575,30.4501,30.4575,22900.0
2015-04-22 13:20:00,41.48,41.49,41.48,41.48,29000.0,30.4501,30.4575,30.4501,30.4501,29000.0
2015-04-22 13:25:00,41.49,41.49,41.48,41.48,25800.0,30.4575,30.4575,30.4501,30.4501,25800.0
2015-04-22 13:30:00,41.48,41.49,41.47,41.49,41900.0,30.4501,30.4575,30.4428,30.4575,41900.0
2015-04-22 13:35:00,41.48,41.49,41.48,41.48,17100.0,30.4501,30.4575,30.4501,30.4501,17100.0
2015-04-22 13:40:00,41.48,41.52,41.48,41.52,27300.0,30.4501,30.4795,30.4501,30.4795,27300.0
2015-04-22 13:45:00,41.53,41.53,41.51,41.53,234400.0,30.4868,30.4868,30.4722,30.4868,234400.0
2015-04-22 13:50:00,41.53,41.53,41.51,41.52,20800.0,30.4868,30.4868,30.4722,30.4795,20800.0
2015-04-22 13:55:00,41.52,41.52,41.5,41.5,22600.0,30.4795,30.4795,30.4648,30.4648,22600.0
2015-04-22 14:00:00,41.51,41.52,41.49,41.52,25200.0,30.4722,30.4795,30.4575,30.4795,25200.0
2015-04-22 14:05:00,41.52,41.54,41.51,41.54,99200.0,30.4795,30.4942,30.4722,30.4942,99200.0
2015-04-22 14:10:00,41.54,41.54,41.52,41.52,49200.0,30.4942,30.4942,30.4795,30.4795,49200.0
2015-04-22 14:15:00,41.53,41.53,41.51,41.52,28000.0,30.4868,30.4868,30.4722,30.4795,28000.0
2015-04-22 14:20:00,41.52,41.53,41.51,41.53,25900.0,30.4795,30.4868,30.4722,30.4868,25900.0
2015-04-22 14:25:00,41.53,41.53,41.51,41.52,30900.0,30.4868,30.4868,30.4722,30.4795,30900.0
2015-04-22 14:30:00,41.52,41.53,41.51,41.52,28200.0,30.4795,30.4868,30.4722,30.4795,28200.0
2015-04-22 14:35:00,41.52,41.53,41.51,41.52,25000.0,30.4795,30.4868,30.4722,30.4795,25000.0
2015-04-22 14:40:00,41.52,41.53,41.52,41.52,24900.0,30.4795,30.4868,30.4795,30.4795,24900.0
2015-04-22 14:45:00,41.53,41.53,41.52,41.52,14900.0,30.4868,30.4868,30.4795,30.4795,14900.0
2015-04-22 14:50:00,41.52,41.53,41.51,41.52,22300.0,30.4795,30.4868,30.4722,30.4795,22300.0
2015-04-22 14:55:00,41.52,41.52,41.51,41.52,25100.0,30.4795,30.4795,30.4722,30.4795,25100.0
2015-04-22 15:00:00,41.51,41.53,41.51,41.53,39600.0,30.4722,30.4868,30.4722,30.4868,39600.0
2015-04-22 15:05:00,41.52,41.53,41.51,41.51,32900.0,30.4795,30.4868,30.4722,30.4722,32900.0
2015-04-22 15:10:00,41.52,41.53,41.51,41.52,31500.0,30.4795,30.4868,30.4722,30.4795,31500.0
2015-04-22 15:15:00,41.52,41.52,41.51,41.52,40800.0,30.4795,30.4795,30.4722,30.4795,40800.0
2015-04-22 15:20:00,41.51,41.52,41.51,41.52,22500.0,30.4722,30.4795,30.4722,30.4795,22500.0
2015-04-22 15:25:00,41.52,41.53,41.5,41.5,68100.0,30.4795,30.4868,30.4648,30.4648,68100.0
2015-04-22 15:30:00,41.51,41.51,41.48,41.48,51500.0,30.4722,30.4722,30.4501,30.4501,51500.0
2015-04-22 15:35:00,41.49,41.5,41.47,41.48,82500.0,30.4575,30.4648,30.4428,30.4501,82500.0
2015-04-22 15:40:00,41.49,41.5,41.47,41.48,53500.0,30.4575,30.4648,30.4428,30.4501,53500.0
2015-04-22 15:45:00,41.48,41.5,41.48,41.49,57300.0,30.4501,30.4648,30.4501,30.4575,57300.0
2015-04-22 15:50:00,41.49,41.5,41.49,41.5,22200.0,30.4575,30.4648,30.4575,30.4648,22200.0
2015-04-22 15:55:00,41.49,41.53,41.49,41.52,117800.0,30.4575,30.4868,30.4575,30.4795,117800.0
2015-04-23 09:30:00,41.34,41.35,41.26,41.31,70500.0,30.3474,30.3547,30.2886,30.3253,70500.0
2015-04-23 09:35:00,41.32,41.34,41.31,41.33,52300.0,30.3327,30.3474,30.3253,30.34,52300.0
2015-04-23 09:40:00,41.33,41.34,41.31,41.31,15900.0,30.34,30.3474,30.3253,30.3253,15900.0
2015-04-23 09:45:00,41.31,41.36,41.31,41.35,21000.0,30.3253,30.362,30.3253,30.3547,21000.0
2015-04-23 09:50:00,41.34,41.36,41.34,41.36,43400.0,30.3474,30.362,30.3474,30.362,43400.0
2015-04-23 09:55:00,41.36,41.41,41.36,41.4,108300.0,30.362,30.3987,30.362,30.3914,108300.0
2015-04-23 10:00:00,41.4,41.45,41.39,41.43,46900.0,30.3914,30.4281,30.3841,30.4134,46900.0
2015-04-23 10:05:00,41.43,41.45,41.4,41.4,25900.0,30.4134,30.4281,30.3914,30.3914,25900.0
2015-04-23 10:10:00,41.39,41.4,41.37,41.4,16800.0,30.3841,30.3914,30.3694,30.3914,16800.0
2015-04-23 10:15:00,41.4,41.4,41.34,41.36,81800.0,30.3914,30.3914,30.3474,30.362,81800.0
2015-04-23 10:20:00,41.36,41.39,41.34,41.38,12600.0,30.362,30.3841,30.3474,30.3767,12600.0
2015-04-23 10:25:00,41.4,41.45,41.4,41.43,20400.0,30.3914,30.4281,30.3914,30.4134,20400.0
2015-04-23 10:30:00,41.43,41.49,41.43,41.45,26300.0,30.4134,30.4575,30.4134,30.4281,26300.0
2015-04-23 10:35:00,41.46,41.49,41.45,41.48,28100.0,30.4355,30.4575,30.4281,30.4501,28100.0
2015-04-23 10:40:00,41.48,41.52,41.48,41.5,69800.0,30.4501,30.4795,30.4501,30.4648,69800.0
2015-04-23 10:45:00,41.5,41.54,41.49,41.51,30500.0,30.4648,30.4942,30.4575,30.4722,30500.0
2015-04-23 10:50:00,41.51,41.51,41.47,41.48,35600.0,30.4722,30.4722,30.4428,30.4501,35600.0
2015-04-23 10:55:00,41.48,41.49,41.46,41.48,32800.0,30.4501,30.4575,30.4355,30.4501,32800.0
2015-04-23 11:00:00,41.48,41.49,41.45,41.47,47800.0,30.4501,30.4575,30.4281,30.4428,47800.0
2015-04-23 11:05:00,41.47,41.5,41.47,41.48,18400.0,30.4428,30.4648,30.4428,30.4501,18400.0
2015-04-23 11:10:00,41.5,41.51,41.47,41.5,9700.0,30.4648,30.4722,30.4428,30.4648,9700.0
2015-04-23 11:15:00,41.5,41.51,41.47,41.48,18000.0,30.4648,30.4722,30.4428,30.4501,18000.0
2015-04-23 11:20:00,41.49,41.5,41.47,41.48,11900.0,30.4575,30.4648,30.4428,30.4501,11900.0
2015-04-23 11:25:00,41.5,41.56,41.49,41.55,88000.0,30.4648,30.5089,30.4575,30.5015,88000.0
2015-04-23 11:30:00,41.55,41.56,41.52,41.53,61200.0,30.5015,30.5089,30.4795,30.4868,61200.0
2015-04-23 11:35:00,41.55,41.57,41.54,41.55,140700.0,30.5015,30.5162,30.4942,30.5015,140700.0
2015-04-23 11:40:00,41.55,41.55,41.53,41.53,25400.0,30.5015,30.5015,30.4868,30.4868,25400.0
2015-04-23 11:45:00,41.54,41.56,41.53,41.54,83600.0,30.4942,30.5089,30.4868,30.4942,83600.0
2015-04-23 11:50:00,41.54,41.63,41.54,41.62,199500.0,30.4942,30.5602,30.4942,30.5529,199500.0
2015-04-23 11:55:00,41.62,41.64,41.6,41.63,50300.0,30.5529,30.5676,30.5382,30.5602,50300.0
2015-04-23 12:00:00,41.62,41.64,41.6,41.61,17400.0,30.5529,30.5676,30.5382,30.5456,17400.0
2015-04-23 12:05:00,41.61,41.62,41.59,41.62,19900.0,30.5456,30.5529,30.5309,30.5529,19900.0
2015-04-23 12:10:00,41.62,41.63,41.61,41.62,16800.0,30.5529,30.5602,30.5456,30.5529,16800.0
2015-04-23 12:15:00,41.63,41.65,41.62,41.64,5200.0,30.5602,30.5749,30.5529,30.5676,5200.0
2015-04-23 12:20:00,41.65,41.66,41.63,41.65,7300.0,30.5749,30.5823,30.5602,30.5749,7300.0
2015-04-23 12:25:00,41.65,41.67,41.64,41.66,10600.0,30.5749,30.5896,30.5676,30.5823,10600.0
2015-04-23 12:30:00,41.66,41.68,41.66,41.66,16400.0,30.5823,30.597,30.5823,30.5823,16400.0
2015-04-23 12:35:00,41.67,41.71,41.67,41.71,52700.0,30.5896,30.619,30.5896,30.619,52700.0
2015-04-23 12:40:00,41.71,41.74,41.71,41.72,8000.0,30.619,30.641,30.619,30.6263,8000.0
2015-04-23 12:45:00,41.72,41.73,41.7,41.72,20400.0,30.6263,30.6337,30.6116,30.6263,20400.0
2015-04-23 12:50:00,41.72,41.73,41.71,41.73,12400.0,30.6263,30.6337,30.619,30.6337,12400.0
2015-04-23 12:55:00,41.73,41.73,41.71,41.72,29100.0,30.6337,30.6337,30.619,30.6263,29100.0
2015-04-23 13:00:00,41.73,41.75,41.72,41.75,16100.0,30.6337,30.6483,30.6263,30.6483,16100.0
2015-04-23 13:05:00,41.75,41.75,41.73,41.74,17900.0,30.6483,30.6483,30.6337,30.641,17900.0
2015-04-23 13:10:00,41.74,41.75,41.73,41.73,14800.0,30.641,30.6483,30.6337,30.6337,14800.0
2015-04-23 13:15:00,41.73,41.74,41.72,41.72,22400.0,30.6337,30.641,30.6263,30.6263,22400.0
2015-04-23 13:20:00,41.72,41.74,41.72,41.73,67300.0,30.6263,30.641,30.6263,30.6337,67300.0
2015-04-23 13:25:00,41.73,41.74,41.72,41.73,40000.0,30.6337,30.641,30.6263,30.6337,40000.0
2015-04-23 13:30:00,41.74,41.75,41.73,41.73,34200.0,30.641,30.6483,30.6337,30.6337,34200.0
2015-04-23 13:35:00,41.73,41.74,41.72,41.72,40100.0,30.6337,30.641,30.6263,30.6263,40100.0
2015-04-23 13:40:00,41.73,41.74,41.73,41.73,10100.0,30.6337,30.641,30.6337,30.6337,10100.0
2015-04-23 13:45:00,41.73,41.74,41.72,41.73,12700.0,30.6337,30.641,30.6263,30.6337,12700.0
2015-04-23 13:50:00,41.73,41.74,41.72,41.73,18300.0,30.6337,30.641,30.6263,30.6337,18300.0
2015-04-23 13:55:00,41.73,41.75,41.73,41.73,16300.0,30.6337,30.6483,30.6337,30.6337,16300.0
2015-04-23 14:00:00,41.73,41.74,41.73,41.74,11700.0,30.6337,30.641,30.6337,30.641,11700.0
2015-04-23 14:05:00,41.75,41.75,41.73,41.75,10000.0,30.6483,30.6483,30.6337,30.6483,10000.0
2015-04-23 14:10:00,41.76,41.76,41.73,41.75,68400.0,30.6557,30.6557,30.6337,30.6483,68400.0
2015-04-23 14:15:00,41.75,41.75,41.73,41.74,20700.0,30.6483,30.6483,30.6337,30.641,20700.0
2015-04-23 14:20:00,41.75,41.76,41.74,41.74,9200.0,30.6483,30.6557,30.641,30.641,9200.0
2015-04-23 14:25:00,41.74,41.75,41.73,41.75,13700.0,30.641,30.6483,30.6337,30.6483,13700.0
2015-04-23 14:30:00,41.75,41.76,41.74,41.75,23400.0,30.6483,30.6557,30.641,30.6483,23400.0
2015-04-23 14:35:00,41.76,41.76,41.72,41.72,28500.0,30.6557,30.6557,30.6263,30.6263,28500.0
2015-04-23 14:40:00,41.72,41.74,41.72,41.74,14000.0,30.6263,30.641,30.6263,30.641,14000.0
2015-04-23 14:45:00,41.73,41.74,41.72,41.72,36600.0,30.6337,30.641,30.6263,30.6263,36600.0
2015-04-23 14:50:00,41.73,41.73,41.71,41.73,33300.0,30.6337,30.6337,30.619,30.6337,33300.0
2015-04-23 14:55:00,41.73,41.73,41.71,41.72,20500.0,30.6337,30.6337,30.619,30.6263,20500.0
2015-04-23 15:00:00,41.71,41.73,41.71,41.73,24800.0,30.619,30.6337,30.619,30.6337,24800.0
2015-04-23 15:05:00,41.73,41.75,41.72,41.73,32600.0,30.6337,30.6483,30.6263,30.6337,32600.0
2015-04-23 15:10:00,41.73,41.76,41.73,41.76,184900.0,30.6337,30.6557,30.6337,30.6557,184900.0
2015-04-23 15:15:00,41.76,41.77,41.74,41.74,16800.0,30.6557,30.663,30.641,30.641,16800.0
2015-04-23 15:20:00,41.74,41.75,41.72,41.73,33000.0,30.641,30.6483,30.6263,30.6337,33000.0
2015-04-23 15:25:00,41.73,41.74,41.72,41.73,21200.0,30.6337,30.641,30.6263,30.6337,21200.0
2015-04-23 15:30:00,41.73,41.74,41.71,41.72,25500.0,30.6337,30.641,30.619,30.6263,25500.0
2015-04-23 15:35:00,41.71,41.73,41.71,41.73,22000.0,30.619,30.6337,30.619,30.6337,22000.0
2015-04-23 15:40:00,41.72,41.73,41.7,41.71,49100.0,30.6263,30.6337,30.6116,30.619,49100.0
2015-04-23 15:45:00,41.7,41.71,41.69,41.69,24000.0,30.6116,30.619,30.6043,30.6043,24000.0
2015-04-23 15:50:00,41.69,41.71,41.68,41.7,30400.0,30.6043,30.619,30.597,30.6116,30400.0
2015-04-23 15:55:00,41.7,41.71,41.68,41.7,94500.0,30.6116,30.619,30.597,30.6116,94500.0
2015-04-24 09:30:00,41.86,41.86,41.81,41.84,66400.0,30.7291,30.7291,30.6924,30.7144,66400.0
2015-04-24 09:35:00,41.81,41.83,41.81,41.82,19300.0,30.6924,30.7071,30.6924,30.6997,19300.0
2015-04-24 09:40:00,41.82,41.83,41.79,41.8,12200.0,30.6997,30.7071,30.6777,30.685,12200.0
2015-04-24 09:45:00,41.8,41.81,41.77,41.78,12400.0,30.685,30.6924,30.663,30.6704,12400.0
2015-04-24 09:50:00,41.78,41.79,41.75,41.75,38500.0,30.6704,30.6777,30.6483,30.6483,38500.0
2015-04-24 09:55:00,41.75,41.78,41.74,41.75,49600.0,30.6483,30.6704,30.641,30.6483,49600.0
2015-04-24 10:00:00,41.76,41.76,41.71,41.72,72300.0,30.6557,30.6557,30.619,30.6263,72300.0
2015-04-24 10:05:00,41.71,41.74,41.69,41.73,121400.0,30.619,30.641,30.6043,30.6337,121400.0
2015-04-24 10:10:00,41.74,41.77,41.73,41.77,28700.0,30.641,30.663,30.6337,30.663,28700.0
2015-04-24 10:15:00,41.78,41.81,41.77,41.8,39300.0,30.6704,30.6924,30.663,30.685,39300.0
2015-04-24 10:20:00,41.8,41.82,41.77,41.8,209600.0,30.685,30.6997,30.663,30.685,209600.0
2015-04-24 10:25:00,41.81,41.82,41.79,41.8,12900.0,30.6924,30.6997,30.6777,30.685,12900.0
2015-04-24 10:30:00,41.8,41.82,41.8,41.81,9000.0,30.685,30.6997,30.685,30.6924,9000.0
2015-04-24 10:35:00,41.81,41.85,41.81,41.84,9800.0,30.6924,30.7217,30.6924,30.7144,9800.0
2015-04-24 10:40:00,41.84,41.88,41.83,41.87,9900.0,30.7144,30.7438,30.7071,30.7364,9900.0
2015-04-24 10:45:00,41.88,41.89,41.86,41.87,26300.0,30.7438,30.7511,30.7291,30.7364,26300.0
2015-04-24 10:50:00,41.88,41.9,41.86,41.87,34100.0,30.7438,30.7585,30.7291,30.7364,34100.0
2015-04-24 10:55:00,41.87,41.9,41.86,41.89,17100.0,30.7364,30.7585,30.7291,30.7511,17100.0
2015-04-24 11:00:00,41.89,41.93,41.87,41.93,39700.0,30.7511,30.7805,30.7364,30.7805,39700.0
2015-04-24 11:05:00,41.93,41.93,41.9,41.91,17300.0,30.7805,30.7805,30.7585,30.7658,17300.0
2015-04-24 11:10:00,41.91,41.93,41.9,41.91,36100.0,30.7658,30.7805,30.7585,30.7658,36100.0
2015-04-24 11:15:00,41.9,41.94,41.9,41.93,30900.0,30.7585,30.7878,30.7585,30.7805,30900.0
2015-04-24 11:20:00,41.92,41.95,41.91,41.95,39600.0,30.7731,30.7952,30.7658,30.7952,39600.0
2015-04-24 11:25:00,41.95,41.95,41.9,41.91,27400.0,30.7952,30.7952,30.7585,30.7658,27400.0
2015-04-24 11:30:00,41.91,41.92,41.9,41.92,39600.0,30.7658,30.7731,30.7585,30.7731,39600.0
2015-04-24 11:35:00,41.94,41.97,41.93,41.95,36500.0,30.7878,30.8098,30.7805,30.7952,36500.0
2015-04-24 11:40:00,41.95,41.96,41.91,41.91,16300.0,30.7952,30.8025,30.7658,30.7658,16300.0
2015-04-24 11:45:00,41.92,41.93,41.91,41.93,12300.0,30.7731,30.7805,30.7658,30.7805,12300.0
2015-04-24 11:50:00,41.93,41.93,41.89,41.92,92300.0,30.7805,30.7805,30.7511,30.7731,92300.0
2015-04-24 11:55:00,41.92,41.94,41.92,41.94,5300.0,30.7731,30.7878,30.7731,30.7878,5300.0
2015-04-24 12:00:00,41.94,41.95,41.92,41.94,100700.0,30.7878,30.7952,30.7731,30.7878,100700.0
2015-04-24 12:05:00,41.94,41.96,41.94,41.94,61600.0,30.7878,30.8025,30.7878,30.7878,61600.0
2015-04-24 12:10:00,41.95,41.95,41.93,41.94,10600.0,30.7952,30.7952,30.7805,30.7878,10600.0
2015-04-24 12:15:00,41.94,41.94,41.93,41.94,25300.0,30.7878,30.7878,30.7805,30.7878,25300.0
2015-04-24 12:20:00,41.93,41.95,41.93,41.95,22200.0,30.7805,30.7952,30.7805,30.7952,22200.0
2015-04-24 12:25:00,41.95,41.96,41.94,41.96,44600.0,30.7952,30.8025,30.7878,30.8025,44600.0
2015-04-24 12:30:00,41.96,41.99,41.95,41.99,17200.0,30.8025,30.8245,30.7952,30.8245,17200.0
2015-04-24 12:35:00,41.98,41.99,41.96,41.98,20900.0,30.8172,30.8245,30.8025,30.8172,20900.0
2015-04-24 12:40:00,41.98,41.98,41.95,41.96,34800.0,30.8172,30.8172,30.7952,30.8025,34800.0
2015-04-24 12:45:00,41.95,41.96,41.91,41.91,20300.0,30.7952,30.8025,30.7658,30.7658,20300.0
2015-04-24 12:50:00,41.92,41.92,41.91,41.92,7300.0,30.7731,30.7731,30.7658,30.7731,7300.0
2015-04-24 12:55:00,41.91,41.92,41.89,41.9,8500.0,30.7658,30.7731,30.7511,30.7585,8500.0
2015-04-24 13:00:00,41.9,41.92,41.9,41.9,9300.0,30.7585,30.7731,30.7585,30.7585,9300.0
2015-04-24 13:05:00,41.91,41.91,41.89,41.91,29600.0,30.7658,30.7658,30.7511,30.7658,29600.0
2015-04-24 13:10:00,41.91,41.91,41.9,41.91,19900.0,30.7658,30.7658,30.7585,30.7658,19900.0
2015-04-24 13:15:00,41.91,41.92,41.89,41.91,14100.0,30.7658,30.7731,30.7511,30.7658,14100.0
2015-04-24 13:20:00,41.91,41.93,41.9,41.93,51100.0,30.7658,30.7805,30.7585,30.7805,51100.0
2015-04-24 13:25:00,41.93,41.93,41.9,41.9,14100.0,30.7805,30.7805,30.7585,30.7585,14100.0
2015-04-24 13:30:00,41.91,41.91,41.89,41.9,10200.0,30.7658,30.7658,30.7511,30.7585,10200.0
2015-04-24 13:35:00,41.89,41.9,41.89,41.89,21400.0,30.7511,30.7585,30.7511,30.7511,21400.0
2015-04-24 13:40:00,41.89,41.91,41.88,41.91,59300.0,30.7511,30.7658,30.7438,30.7658,59300.0
2015-04-24 13:45:00,41.91,41.92,41.9,41.9,19300.0,30.7658,30.7731,30.7585,30.7585,19300.0
2015-04-24 13:50:00,41.9,41.91,41.89,41.9,13400.0,30.7585,30.7658,30.7511,30.7585,13400.0
2015-04-24 13:55:00,41.9,41.92,41.9,41.91,22800.0,30.7585,30.7731,30.7585,30.7658,22800.0
2015-04-24 14:00:00,41.9,41.92,41.9,41.9,30800.0,30.7585,30.7731,30.7585,30.7585,30800.0
2015-04-24 14:05:00,41.91,41.91,41.89,41.89,34800.0,30.7658,30.7658,30.7511,30.7511,34800.0
2015-04-24 14:10:00,41.89,41.89,41.88,41.89,11000.0,30.7511,30.7511,30.7438,30.7511,11000.0
2015-04-24 14:15:00,41.89,41.9,41.88,41.9,33100.0,30.7511,30.7585,30.7438,30.7585,33100.0
2015-04-24 14:20:00,41.9,41.91,41.89,41.91,17800.0,30.7585,30.7658,30.7511,30.7658,17800.0
2015-04-24 14:25:00,41.91,41.92,41.9,41.92,19400.0,30.7658,30.7731,30.7585,30.7731,19400.0
2015-04-24 14:30:00,41.92,41.92,41.91,41.92,58500.0,30.7731,30.7731,30.7658,30.7731,58500.0
2015-04-24 14:35:00,41.92,41.92,41.9,41.91,44500.0,30.7731,30.7731,30.7585,30.7658,44500.0
2015-04-24 14:40:00,41.91,41.92,41.9,41.92,31400.0,30.7658,30.7731,30.7585,30.7731,31400.0
2015-04-24 14:45:00,41.92,41.92,41.9,41.91,41300.0,30.7731,30.7731,30.7585,30.7658,41300.0
2015-04-24 14:50:00,41.9,41.91,41.87,41.88,18500.0,30.7585,30.7658,30.7364,30.7438,18500.0
2015-04-24 14:55:00,41.88,41.88,41.86,41.88,22600.0,30.7438,30.7438,30.7291,30.7438,22600.0
2015-04-24 15:00:00,41.88,41.88,41.86,41.87,24000.0,30.7438,30.7438,30.7291,30.7364,24000.0
2015-04-24 15:05:00,41.87,41.89,41.86,41.89,37000.0,30.7364,30.7511,30.7291,30.7511,37000.0
2015-04-24 15:10:00,41.88,41.89,41.87,41.88,32900.0,30.7438,30.7511,30.7364,30.7438,32900.0
2015-04-24 15:15:00,41.87,41.88,41.86,41.86,23100.0,30.7364,30.7438,30.7291,30.7291,23100.0
2015-04-24 15:20:00,41.87,41.89,41.86,41.89,46600.0,30.7364,30.7511,30.7291,30.7511,46600.0
2015-04-24 15:25:00,41.89,41.9,41.88,41.9,105800.0,30.7511,30.7585,30.7438,30.7585,105800.0
2015-04-24 15:30:00,41.9,41.9,41.87,41.88,57100.0,30.7585,30.7585,30.7364,30.7438,57100.0
2015-04-24 15:35:00,41.89,41.9,41.88,41.9,29300.0,30.7511,30.7585,30.7438,30.7585,29300.0
2015-04-24 15:40:00,41.9,41.9,41.89,41.89,51500.0,30.7585,30.7585,30.7511,30.7511,51500.0
2015-04-24 15:45:00,41.9,41.91,41.89,41.9,46100.0,30.7585,30.7658,30.7511,30.7585,46100.0
2015-04-24 15:50:00,41.9,41.9,41.89,41.9,79900.0,30.7585,30.7585,30.7511,30.7585,79900.0
2015-04-24 15:55:00,41.89,41.93,41.88,41.92,129400.0,30.7511,30.7805,30.7438,30.7731,129400.0
2015-04-27 09:30:00,42.15,42.17,42.06,42.12,77400.0,30.942,30.9567,30.8759,30.92,77400.0
2015-04-27 09:35:00,42.13,42.15,42.11,42.13,105800.0,30.9273,30.942,30.9126,30.9273,105800.0
2015-04-27 09:40:00,42.13,42.14,42.12,42.12,17800.0,30.9273,30.9346,30.92,30.92,17800.0
2015-04-27 09:45:00,42.13,42.13,42.11,42.12,42400.0,30.9273,30.9273,30.9126,30.92,42400.0
2015-04-27 09:50:00,42.12,42.18,42.12,42.17,61400.0,30.92,30.964,30.92,30.9567,61400.0
2015-04-27 09:55:00,42.16,42.19,42.16,42.18,68200.0,30.9493,30.9713,30.9493,30.964,68200.0
2015-04-27 10:00:00,42.18,42.23,42.17,42.21,151900.0,30.964,31.0007,30.9567,30.986,151900.0
2015-04-27 10:05:00,42.21,42.21,42.19,42.2,146000.0,30.986,30.986,30.9713,30.9787,146000.0
2015-04-27 10:10:00,42.2,42.21,42.19,42.2,23300.0,30.9787,30.986,30.9713,30.9787,23300.0
2015-04-27 10:15:00,42.19,42.21,42.18,42.21,19500.0,30.9713,30.986,30.964,30.986,19500.0
2015-04-27 10:20:00,42.22,42.24,42.21,42.21,25600.0,30.9934,31.008,30.986,30.986,25600.0
2015-04-27 10:25:00,42.2,42.23,42.2,42.23,12400.0,30.9787,31.0007,30.9787,31.0007,12400.0
2015-04-27 10:30:00,42.23,42.25,42.21,42.22,52400.0,31.0007,31.0154,30.986,30.9934,52400.0
2015-04-27 10:35:00,42.21,42.22,42.18,42.19,47500.0,30.986,30.9934,30.964,30.9713,47500.0
2015-04-27 10:40:00,42.19,42.2,42.17,42.2,62700.0,30.9713,30.9787,30.9567,30.9787,62700.0
2015-04-27 10:45:00,42.2,42.22,42.16,42.16,35600.0,30.9787,30.9934,30.9493,30.9493,35600.0
2015-04-27 10:50:00,42.17,42.17,42.14,42.15,42100.0,30.9567,30.9567,30.9346,30.942,42100.0
2015-04-27 10:55:00,42.15,42.19,42.14,42.19,60000.0,30.942,30.9713,30.9346,30.9713,60000.0
2015-04-27 11:00:00,42.19,42.22,42.16,42.16,27300.0,30.9713,30.9934,30.9493,30.9493,27300.0
2015-04-27 11:05:00,42.16,42.19,42.15,42.17,27800.0,30.9493,30.9713,30.942,30.9567,27800.0
2015-04-27 11:10:00,42.17,42.23,42.16,42.21,62600.0,30.9567,31.0007,30.9493,30.986,62600.0
2015-04-27 11:15:00,42.21,42.22,42.19,42.22,26500.0,30.986,30.9934,30.9713,30.9934,26500.0
2015-04-27 11:20:00,42.22,42.27,42.22,42.26,218400.0,30.9934,31.0301,30.9934,31.0227,218400.0
2015-04-27 11:25:00,42.27,42.27,42.23,42.24,18400.0,31.0301,31.0301,31.0007,31.008,18400.0
2015-04-27 11:30:00,42.25,42.28,42.24,42.28,40100.0,31.0154,31.0374,31.008,31.0374,40100.0
2015-04-27 11:35:00,42.29,42.29,42.27,42.28,20900.0,31.0447,31.0447,31.0301,31.0374,20900.0
2015-04-27 11:40:00,42.27,42.29,42.25,42.25,48300.0,31.0301,31.0447,31.0154,31.0154,48300.0
2015-04-27 11:45:00,42.26,42.28,42.25,42.25,34600.0,31.0227,31.0374,31.0154,31.0154,34600.0
2015-04-27 11:50:00,42.26,42.26,42.23,42.23,17900.0,31.0227,31.0227,31.0007,31.0007,17900.0
2015-04-27 11:55:00,42.24,42.25,42.23,42.23,30800.0,31.008,31.0154,31.0007,31.0007,30800.0
2015-04-27 12:00:00,42.23,42.25,42.22,42.25,15600.0,31.0007,31.0154,30.9934,31.0154,15600.0
2015-04-27 12:05:00,42.26,42.28,42.25,42.26,6300.0,31.0227,31.0374,31.0154,31.0227,6300.0
2015-04-27 12:10:00,42.26,42.27,42.23,42.25,26100.0,31.0227,31.0301,31.0007,31.0154,26100.0
2015-04-27 12:15:00,42.24,42.24,42.21,42.21,47700.0,31.008,31.008,30.986,30.986,47700.0
2015-04-27 12:20:00,42.21,42.25,42.2,42.25,22900.0,30.986,31.0154,30.9787,31.0154,22900.0
2015-04-27 12:25:00,42.25,42.27,42.25,42.26,48300.0,31.0154,31.0301,31.0154,31.0227,48300.0
2015-04-27 12:30:00,42.26,42.27,42.24,42.26,14200.0,31.0227,31.0301,31.008,31.0227,14200.0
2015-04-27 12:35:00,42.25,42.28,42.25,42.27,21800.0,31.0154,31.0374,31.0154,31.0301,21800.0
2015-04-27 12:40:00,42.26,42.27,42.25,42.26,10500.0,31.0227,31.0301,31.0154,31.0227,10500.0
2015-04-27 12:45:00,42.26,42.26,42.24,42.24,10500.0,31.0227,31.0227,31.008,31.008,10500.0
2015-04-27 12:50:00,42.24,42.24,42.18,42.21,22100.0,31.008,31.008,30.964,30.986,22100.0
2015-04-27 12:55:00,42.2,42.21,42.19,42.21,32200.0,30.9787,30.986,30.9713,30.986,32200.0
2015-04-27 13:00:00,42.21,42.22,42.2,42.22,19500.0,30.986,30.9934,30.9787,30.9934,19500.0
2015-04-27 13:05:00,42.21,42.22,42.2,42.22,49500.0,30.986,30.9934,30.9787,30.9934,49500.0
2015-04-27 13:10:00,42.22,42.23,42.2,42.21,14600.0,30.9934,31.0007,30.9787,30.986,14600.0
2015-04-27 13:15:00,42.21,42.21,42.18,42.2,19200.0,30.986,30.986,30.964,30.9787,19200.0
2015-04-27 13:20:00,42.2,42.2,42.18,42.19,11100.0,30.9787,30.9787,30.964,30.9713,11100.0
2015-04-27 13:25:00,42.2,42.21,42.18,42.19,12700.0,30.9787,30.986,30.964,30.9713,12700.0
2015-04-27 13:30:00,42.2,42.2,42.18,42.19,13700.0,30.9787,30.9787,30.964,30.9713,13700.0
2015-04-27 13:35:00,42.19,42.21,42.18,42.19,12800.0,30.9713,30.986,30.964,30.9713,12800.0
2015-04-27 13:40:00,42.2,42.21,42.18,42.19,18100.0,30.9787,30.986,30.964,30.9713,18100.0
2015-04-27 13:45:00,42.19,42.19,42.15,42.15,30900.0,30.9713,30.9713,30.942,30.942,30900.0
2015-04-27 13:50:00,42.15,42.16,42.13,42.14,48000.0,30.942,30.9493,30.9273,30.9346,48000.0
2015-04-27 13:55:00,42.14,42.15,42.13,42.14,36900.0,30.9346,30.942,30.9273,30.9346,36900.0
2015-04-27 14:00:00,42.15,42.15,42.13,42.15,12000.0,30.942,30.942,30.9273,30.942,12000.0
2015-04-27 14:05:00,42.15,42.17,42.15,42.16,30300.0,30.942,30.9567,30.942,30.9493,30300.0
2015-04-27 14:10:00,42.15,42.16,42.15,42.16,19600.0,30.942,30.9493,30.942,30.9493,19600.0
2015-04-27 14:15:00,42.15,42.16,42.13,42.15,22200.0,30.942,30.9493,30.9273,30.942,22200.0
2015-04-27 14:20:00,42.16,42.17,42.15,42.16,79900.0,30.9493,30.9567,30.942,30.9493,79900.0
2015-04-27 14:25:00,42.16,42.18,42.16,42.17,23500.0,30.9493,30.964,30.9493,30.9567,23500.0
2015-04-27 14:30:00,42.17,42.18,42.15,42.18,20300.0,30.9567,30.964,30.942,30.964,20300.0
2015-04-27 14:35:00,42.17,42.18,42.15,42.15,19300.0,30.9567,30.964,30.942,30.942,19300.0
2015-04-27 14:40:00,42.15,42.17,42.15,42.16,47200.0,30.942,30.9567,30.942,30.9493,47200.0
2015-04-27 14:45:00,42.16,42.17,42.14,42.15,34300.0,30.9493,30.9567,30.9346,30.942,34300.0
2015-04-27 14:50:00,42.15,42.16,42.13,42.16,20800.0,30.942,30.9493,30.9273,30.9493,20800.0
2015-04-27 14:55:00,42.15,42.16,42.13,42.14,13800.0,30.942,30.9493,30.9273,30.9346,13800.0
2015-04-27 15:00:00,42.15,42.17,42.14,42.16,30200.0,30.942,30.9567,30.9346,30.9493,30200.0
2015-04-27 15:05:00,42.16,42.16,42.15,42.16,29400.0,30.9493,30.9493,30.942,30.9493,29400.0
2015-04-27 15:10:00,42.16,42.17,42.15,42.16,37500.0,30.9493,30.9567,30.942,30.9493,37500.0
2015-04-27 15:15:00,42.15,42.16,42.12,42.13,30100.0,30.942,30.9493,30.92,30.9273,30100.0
2015-04-27 15:20:00,42.12,42.13,42.11,42.13,42700.0,30.92,30.9273,30.9126,30.9273,42700.0
2015-04-27 15:25:00,42.12,42.14,42.11,42.12,121200.0,30.92,30.9346,30.9126,30.92,121200.0
2015-04-27 15:30:00,42.11,42.12,42.08,42.09,41500.0,30.9126,30.92,30.8906,30.8979,41500.0
2015-04-27 15:35:00,42.08,42.11,42.08,42.11,32100.0,30.8906,30.9126,30.8906,30.9126,32100.0
2015-04-27 15:40:00,42.11,42.11,42.09,42.1,59800.0,30.9126,30.9126,30.8979,30.9053,59800.0
2015-04-27 15:45:00,42.1,42.1,42.07,42.09,61000.0,30.9053,30.9053,30.8832,30.8979,61000.0
2015-04-27 15:50:00,42.09,42.09,42.07,42.09,49000.0,30.8979,30.8979,30.8832,30.8979,49000.0
2015-04-27 15:55:00,42.08,42.11,42.08,42.1,241400.0,30.8906,30.9126,30.8906,30.9053,241400.0
2015-04-28 09:30:00,42.09,42.09,42.01,42.01,277400.0,30.8979,30.8979,30.8392,30.8392,277400.0
2015-04-28 09:35:00,42.01,42.01,41.98,41.98,26300.0,30.8392,30.8392,30.8172,30.8172,26300.0
2015-04-28 09:40:00,42.01,42.03,42.0,42.03,17600.0,30.8392,30.8539,30.8319,30.8539,17600.0
2015-04-28 09:45:00,42.02,42.02,41.97,41.98,9600.0,30.8465,30.8465,30.8098,30.8172,9600.0
2015-04-28 09:50:00,41.99,42.02,41.98,42.01,9100.0,30.8245,30.8465,30.8172,30.8392,9100.0
2015-04-28 09:55:00,42.0,42.02,41.98,41.99,8100.0,30.8319,30.8465,30.8172,30.8245,8100.0
2015-04-28 10:00:00,41.98,42.02,41.95,41.95,61900.0,30.8172,30.8465,30.7952,30.7952,61900.0
2015-04-28 10:05:00,41.95,41.96,41.92,41.95,90800.0,30.7952,30.8025,30.7731,30.7952,90800.0
2015-04-28 10:10:00,41.95,41.95,41.88,41.89,30000.0,30.7952,30.7952,30.7438,30.7511,30000.0
2015-04-28 10:15:00,41.89,41.98,41.89,41.97,54900.0,30.7511,30.8172,30.7511,30.8098,54900.0
2015-04-28 10:20:00,41.97,41.99,41.94,41.97,31700.0,30.8098,30.8245,30.7878,30.8098,31700.0
2015-04-28 10:25:00,41.97,41.97,41.93,41.94,9300.0,30.8098,30.8098,30.7805,30.7878,9300.0
2015-04-28 10:30:00,41.94,41.97,41.93,41.97,44400.0,30.7878,30.8098,30.7805,30.8098,44400.0
2015-04-28 10:35:00,41.97,42.0,41.96,42.0,30500.0,30.8098,30.8319,30.8025,30.8319,30500.0
2015-04-28 10:40:00,41.99,42.04,41.99,42.02,76500.0,30.8245,30.8612,30.8245,30.8465,76500.0
2015-04-28 10:45:00,42.02,42.02,42.0,42.02,54700.0,30.8465,30.8465,30.8319,30.8465,54700.0
2015-04-28 10:50:00,42.02,42.06,42.02,42.04,56500.0,30.8465,30.8759,30.8465,30.8612,56500.0
2015-04-28 10:55:00,42.03,42.09,42.03,42.08,53800.0,30.8539,30.8979,30.8539,30.8906,53800.0
2015-04-28 11:00:00,42.08,42.14,42.07,42.13,58900.0,30.8906,30.9346,30.8832,30.9273,58900.0
2015-04-28 11:05:00,42.13,42.15,42.12,42.13,65900.0,30.9273,30.942,30.92,30.9273,65900.0
2015-04-28 11:10:00,42.13,42.15,42.12,42.13,40100.0,30.9273,30.942,30.92,30.9273,40100.0
2015-04-28 11:15:00,42.13,42.14,42.1,42.12,55000.0,30.9273,30.9346,30.9053,30.92,55000.0
2015-04-28 11:20:00,42.12,42.13,42.08,42.09,18400.0,30.92,30.9273,30.8906,30.8979,18400.0
2015-04-28 11:25:00,42.08,42.1,42.06,42.07,11400.0,30.8906,30.9053,30.8759,30.8832,11400.0
2015-04-28 11:30:00,42.06,42.11,42.06,42.11,45400.0,30.8759,30.9126,30.8759,30.9126,45400.0
2015-04-28 11:35:00,42.12,42.16,42.12,42.14,41700.0,30.92,30.9493,30.92,30.9346,41700.0
2015-04-28 11:40:00,42.14,42.14,42.09,42.1,608400.0,30.9346,30.9346,30.8979,30.9053,608400.0
2015-04-28 11:45:00,42.09,42.13,42.07,42.12,12400.0,30.8979,30.9273,30.8832,30.92,12400.0
2015-04-28 11:50:00,42.13,42.13,42.1,42.11,20700.0,30.9273,30.9273,30.9053,30.9126,20700.0
2015-04-28 11:55:00,42.12,42.13,42.1,42.12,20300.0,30.92,30.9273,30.9053,30.92,20300.0
2015-04-28 12:00:00,42.12,42.13,42.09,42.1,28900.0,30.92,30.9273,30.8979,30.9053,28900.0
2015-04-28 12:05:00,42.09,42.12,42.09,42.12,10400.0,30.8979,30.92,30.8979,30.92,10400.0
2015-04-28 12:10:00,42.12,42.13,42.11,42.12,6600.0,30.92,30.9273,30.9126,30.92,6600.0
2015-04-28 12:15:00,42.11,42.12,42.07,42.08,42000.0,30.9126,30.92,30.8832,30.8906,42000.0
2015-04-28 12:20:00,42.09,42.1,42.08,42.09,16100.0,30.8979,30.9053,30.8906,30.8979,16100.0
2015-04-28 12:25:00,42.09,42.1,42.08,42.1,17600.0,30.8979,30.9053,30.8906,30.9053,17600.0
2015-04-28 12:30:00,42.09,42.11,42.09,42.1,7400.0,30.8979,30.9126,30.8979,30.9053,7400.0
2015-04-28 12:35:00,42.09,42.1,42.08,42.09,16100.0,30.8979,30.9053,30.8906,30.8979,16100.0
2015-04-28 12:40:00,42.09,42.11,42.09,42.1,6300.0,30.8979,30.9126,30.8979,30.9053,6300.0
2015-04-28 12:45:00,42.1,42.12,42.1,42.11,11700.0,30.9053,30.92,30.9053,30.9126,11700.0
2015-04-28 12:50:00,42.12,42.13,42.1,42.13,12600.0,30.92,30.9273,30.9053,30.9273,12600.0
2015-04-28 12:55:00,42.13,42.14,42.12,42.13,20500.0,30.9273,30.9346,30.92,30.9273,20500.0
2015-04-28 13:00:00,42.12,42.14,42.11,42.14,33300.0,30.92,30.9346,30.9126,30.9346,33300.0
2015-04-28 13:05:00,42.13,42.14,42.13,42.14,15500.0,30.9273,30.9346,30.9273,30.9346,15500.0
2015-04-28 13:10:00,42.13,42.14,42.13,42.14,15600.0,30.9273,30.9346,30.9273,30.9346,15600.0
2015-04-28 13:15:00,42.14,42.14,42.13,42.14,61400.0,30.9346,30.9346,30.9273,30.9346,61400.0
2015-04-28 13:20:00,42.13,42.15,42.13,42.14,69700.0,30.9273,30.942,30.9273,30.9346,69700.0
2015-04-28 13:25:00,42.14,42.14,42.12,42.12,38900.0,30.9346,30.9346,30.92,30.92,38900.0
2015-04-28 13:30:00,42.13,42.13,42.11,42.12,18300.0,30.9273,30.9273,30.9126,30.92,18300.0
2015-04-28 13:35:00,42.12,42.15,42.11,42.14,28300.0,30.92,30.942,30.9126,30.9346,28300.0
2015-04-28 13:40:00,42.14,42.15,42.12,42.15,27900.0,30.9346,30.942,30.92,30.942,27900.0
2015-04-28 13:45:00,42.15,42.16,42.15,42.16,16000.0,30.942,30.9493,30.942,30.9493,16000.0
2015-04-28 13:50:00,42.16,42.16,42.15,42.15,30400.0,30.9493,30.9493,30.942,30.942,30400.0
2015-04-28 13:55:00,42.15,42.16,42.14,42.14,42300.0,30.942,30.9493,30.9346,30.9346,42300.0
2015-04-28 14:00:00,42.15,42.15,42.1,42.1,35500.0,30.942,30.942,30.9053,30.9053,35500.0
2015-04-28 14:05:00,42.11,42.12,42.1,42.11,36700.0,30.9126,30.92,30.9053,30.9126,36700.0
2015-04-28 14:10:00,42.12,42.14,42.11,42.12,51400.0,30.92,30.9346,30.9126,30.92,51400.0
2015-04-28 14:15:00,42.12,42.14,42.11,42.13,23800.0,30.92,30.9346,30.9126,30.9273,23800.0
2015-04-28 14:20:00,42.13,42.13,42.11,42.11,21400.0,30.9273,30.9273,30.9126,30.9126,21400.0
2015-04-28 14:25:00,42.12,42.13,42.11,42.11,28200.0,30.92,30.9273,30.9126,30.9126,28200.0
2015-04-28 14:30:00,42.11,42.13,42.09,42.12,17100.0,30.9126,30.9273,30.8979,30.92,17100.0
2015-04-28 14:35:00,42.13,42.13,42.11,42.11,20200.0,30.9273,30.9273,30.9126,30.9126,20200.0
2015-04-28 14:40:00,42.11,42.12,42.1,42.11,50100.0,30.9126,30.92,30.9053,30.9126,50100.0
2015-04-28 14:45:00,42.11,42.12,42.1,42.11,39500.0,30.9126,30.92,30.9053,30.9126,39500.0
2015-04-28 14:50:00,42.11,42.12,42.1,42.1,29500.0,30.9126,30.92,30.9053,30.9053,29500.0
2015-04-28 14:55:00,42.11,42.11,42.1,42.11,30900.0,30.9126,30.9126,30.9053,30.9126,30900.0
2015-04-28 15:00:00,42.11,42.11,42.1,42.11,20000.0,30.9126,30.9126,30.9053,30.9126,20000.0
2015-04-28 15:05:00,42.11,42.11,42.1,42.11,25000.0,30.9126,30.9126,30.9053,30.9126,25000.0
2015-04-28 15:10:00,42.11,42.11,42.1,42.11,28600.0,30.9126,30.9126,30.9053,30.9126,28600.0
2015-04-28 15:15:00,42.11,42.12,42.09,42.09,40500.0,30.9126,30.92,30.8979,30.8979,40500.0
2015-04-28 15:20:00,42.09,42.1,42.09,42.1,28500.0,30.8979,30.9053,30.8979,30.9053,28500.0
2015-04-28 15:25:00,42.09,42.1,42.09,42.1,56000.0,30.8979,30.9053,30.8979,30.9053,56000.0
2015-04-28 15:30:00,42.1,42.12,42.09,42.12,74100.0,30.9053,30.92,30.8979,30.92,74100.0
2015-04-28 15:35:00,42.12,42.12,42.1,42.11,35200.0,30.92,30.92,30.9053,30.9126,35200.0
2015-04-28 15:40:00,42.11,42.11,42.1,42.11,48400.0,30.9126,30.9126,30.9053,30.9126,48400.0
2015-04-28 15:45:00,42.11,42.11,42.09,42.09,50500.0,30.9126,30.9126,30.8979,30.8979,50500.0
2015-04-28 15:50:00,42.1,42.13,42.09,42.13,60700.0,30.9053,30.9273,30.8979,30.9273,60700.0
2015-04-28 15:55:00,42.13,42.17,42.12,42.16,195600.0,30.9273,30.9567,30.92,30.9493,195600.0
2015-04-29 09:30:00,41.85,41.91,41.83,41.86,95900.0,30.7217,30.7658,30.7071,30.7291,95900.0
2015-04-29 09:35:00,41.87,41.89,41.86,41.87,29000.0,30.7364,30.7511,30.7291,30.7364,29000.0
2015-04-29 09:40:00,41.87,41.88,41.85,41.86,16000.0,30.7364,30.7438,30.7217,30.7291,16000.0
2015-04-29 09:45:00,41.86,41.91,41.86,41.89,46500.0,30.7291,30.7658,30.7291,30.7511,46500.0
2015-04-29 09:50:00,41.9,41.91,41.88,41.9,44500.0,30.7585,30.7658,30.7438,30.7585,44500.0
2015-04-29 09:55:00,41.9,41.92,41.89,41.9,33600.0,30.7585,30.7731,30.7511,30.7585,33600.0
2015-04-29 10:00:00,41.91,41.92,41.87,41.87,33200.0,30.7658,30.7731,30.7364,30.7364,33200.0
2015-04-29 10:05:00,41.87,41.88,41.77,41.81,359800.0,30.7364,30.7438,30.663,30.6924,359800.0
2015-04-29 10:10:00,41.81,41.83,41.77,41.78,39800.0,30.6924,30.7071,30.663,30.6704,39800.0
2015-04-29 10:15:00,41.79,41.83,41.74,41.82,48800.0,30.6777,30.7071,30.641,30.6997,48800.0
2015-04-29 10:20:00,41.81,41.83,41.75,41.75,49600.0,30.6924,30.7071,30.6483,30.6483,49600.0
2015-04-29 10:25:00,41.76,41.81,41.75,41.8,26200.0,30.6557,30.6924,30.6483,30.685,26200.0
2015-04-29 10:30:00,41.81,41.89,41.8,41.88,90700.0,30.6924,30.7511,30.685,30.7438,90700.0
2015-04-29 10:35:00,41.89,41.9,41.84,41.87,110700.0,30.7511,30.7585,30.7144,30.7364,110700.0
2015-04-29 10:40:00,41.87,41.88,41.82,41.85,13800.0,30.7364,30.7438,30.6997,30.7217,13800.0
2015-04-29 10:45:00,41.84,41.86,41.81,41.84,27200.0,30.7144,30.7291,30.6924,30.7144,27200.0
2015-04-29 10:50:00,41.84,41.89,41.82,41.83,110100.0,30.7144,30.7511,30.6997,30.7071,110100.0
2015-04-29 10:55:00,41.83,41.86,41.8,41.84,31600.0,30.7071,30.7291,30.685,30.7144,31600.0
2015-04-29 11:00:00,41.84,41.98,41.84,41.95,44900.0,30.7144,30.8172,30.7144,30.7952,44900.0
2015-04-29 11:05:00,41.94,41.94,41.87,41.89,50400.0,30.7878,30.7878,30.7364,30.7511,50400.0
2015-04-29 11:10:00,41.89,41.89,41.85,41.85,116100.0,30.7511,30.7511,30.7217,30.7217,116100.0
2015-04-29 11:15:00,41.86,41.87,41.83,41.84,53300.0,30.7291,30.7364,30.7071,30.7144,53300.0
2015-04-29 11:20:00,41.84,41.9,41.83,41.86,25500.0,30.7144,30.7585,30.7071,30.7291,25500.0
2015-04-29 11:25:00,41.87,41.87,41.8,41.8,36700.0,30.7364,30.7364,30.685,30.685,36700.0
2015-04-29 11:30:00,41.81,41.82,41.75,41.75,68700.0,30.6924,30.6997,30.6483,30.6483,68700.0
2015-04-29 11:35:00,41.76,41.78,41.73,41.75,29400.0,30.6557,30.6704,30.6337,30.6483,29400.0
2015-04-29 11:40:00,41.75,41.78,41.74,41.75,30000.0,30.6483,30.6704,30.641,30.6483,30000.0
2015-04-29 11:45:00,41.75,41.77,41.75,41.77,15400.0,30.6483,30.663,30.6483,30.663,15400.0
2015-04-29 11:50:00,41.77,41.8,41.76,41.77,14500.0,30.663,30.685,30.6557,30.663,14500.0
2015-04-29 11:55:00,41.77,41.79,41.75,41.79,20500.0,30.663,30.6777,30.6483,30.6777,20500.0
2015-04-29 12:00:00,41.8,41.8,41.75,41.76,11200.0,30.685,30.685,30.6483,30.6557,11200.0
2015-04-29 12:05:00,41.76,41.77,41.74,41.74,13100.0,30.6557,30.663,30.641,30.641,13100.0
2015-04-29 12:10:00,41.75,41.76,41.72,41.73,23300.0,30.6483,30.6557,30.6263,30.6337,23300.0
2015-04-29 12:15:00,41.72,41.73,41.67,41.67,33100.0,30.6263,30.6337,30.5896,30.5896,33100.0
2015-04-29 12:20:00,41.67,41.72,41.66,41.71,10200.0,30.5896,30.6263,30.5823,30.619,10200.0
2015-04-29 12:25:00,41.71,41.71,41.65,41.65,19800.0,30.619,30.619,30.5749,30.5749,19800.0
2015-04-29 12:30:00,41.67,41.68,41.63,41.68,16800.0,30.5896,30.597,30.5602,30.597,16800.0
2015-04-29 12:35:00,41.68,41.7,41.63,41.68,261500.0,30.597,30.6116,30.5602,30.597,261500.0
2015-04-29 12:40:00,41.67,41.69,41.65,41.68,66000.0,30.5896,30.6043,30.5749,30.597,66000.0
2015-04-29 12:45:00,41.69,41.71,41.68,41.71,19200.0,30.6043,30.619,30.597,30.619,19200.0
2015-04-29 12:50:00,41.71,41.72,41.69,41.69,14300.0,30.619,30.6263,30.6043,30.6043,14300.0
2015-04-29 12:55:00,41.69,41.74,41.69,41.73,11100.0,30.6043,30.641,30.6043,30.6337,11100.0
2015-04-29 13:00:00,41.72,41.73,41.67,41.68,20600.0,30.6263,30.6337,30.5896,30.597,20600.0
2015-04-29 13:05:00,41.68,41.68,41.65,41.67,25100.0,30.597,30.597,30.5749,30.5896,25100.0
2015-04-29 13:10:00,41.66,41.69,41.63,41.67,22100.0,30.5823,30.6043,30.5602,30.5896,22100.0
2015-04-29 13:15:00,41.69,41.71,41.68,41.69,23700.0,30.6043,30.619,30.597,30.6043,23700.0
2015-04-29 13:20:00,41.7,41.72,41.68,41.7,25300.0,30.6116,30.6263,30.597,30.6116,25300.0
2015-04-29 13:25:00,41.7,41.71,41.68,41.69,30700.0,30.6116,30.619,30.597,30.6043,30700.0
2015-04-29 13:30:00,41.69,41.72,41.68,41.71,23400.0,30.6043,30.6263,30.597,30.619,23400.0
2015-04-29 13:35:00,41.71,41.75,41.7,41.75,60000.0,30.619,30.6483,30.6116,30.6483,60000.0
2015-04-29 13:40:00,41.75,41.78,41.73,41.77,25300.0,30.6483,30.6704,30.6337,30.663,25300.0
2015-04-29 13:45:00,41.78,41.78,41.76,41.76,54000.0,30.6704,30.6704,30.6557,30.6557,54000.0
2015-04-29 13:50:00,41.77,41.79,41.77,41.78,53400.0,30.663,30.6777,30.663,30.6704,53400.0
2015-04-29 13:55:00,41.79,41.83,41.76,41.79,60000.0,30.6777,30.7071,30.6557,30.6777,60000.0
2015-04-29 14:00:00,41.78,41.85,41.66,41.79,125800.0,30.6704,30.7217,30.5823,30.6777,125800.0
2015-04-29 14:05:00,41.8,41.81,41.7,41.73,74700.0,30.685,30.6924,30.6116,30.6337,74700.0
2015-04-29 14:10:00,41.73,41.76,41.66,41.7,91000.0,30.6337,30.6557,30.5823,30.6116,91000.0
2015-04-29 14:15:00,41.71,41.72,41.66,41.71,97100.0,30.619,30.6263,30.5823,30.619,97100.0
2015-04-29 14:20:00,41.71,41.85,41.7,41.82,1269400.0,30.619,30.7217,30.6116,30.6997,1269400.0
2015-04-29 14:25:00,41.82,41.84,41.76,41.8,36800.0,30.6997,30.7144,30.6557,30.685,36800.0
2015-04-29 14:30:00,41.8,41.84,41.78,41.83,56000.0,30.685,30.7144,30.6704,30.7071,56000.0
2015-04-29 14:35:00,41.83,41.84,41.8,41.82,29900.0,30.7071,30.7144,30.685,30.6997,29900.0
2015-04-29 14:40:00,41.83,41.88,41.82,41.87,44900.0,30.7071,30.7438,30.6997,30.7364,44900.0
2015-04-29 14:45:00,41.86,41.88,41.82,41.84,31700.0,30.7291,30.7438,30.6997,30.7144,31700.0
2015-04-29 14:50:00,41.83,41.84,41.8,41.81,32100.0,30.7071,30.7144,30.685,30.6924,32100.0
2015-04-29 14:55:00,41.81,41.82,41.8,41.8,43000.0,30.6924,30.6997,30.685,30.685,43000.0
2015-04-29 15:00:00,41.81,41.82,41.76,41.76,98900.0,30.6924,30.6997,30.6557,30.6557,98900.0
2015-04-29 15:05:00,41.77,41.79,41.75,41.77,48800.0,30.663,30.6777,30.6483,30.663,48800.0
2015-04-29 15:10:00,41.77,41.77,41.71,41.76,23000.0,30.663,30.663,30.619,30.6557,23000.0
2015-04-29 15:15:00,41.77,41.79,41.74,41.77,32900.0,30.663,30.6777,30.641,30.663,32900.0
2015-04-29 15:20:00,41.77,41.78,41.76,41.76,13100.0,30.663,30.6704,30.6557,30.6557,13100.0
2015-04-29 15:25:00,41.76,41.76,41.73,41.74,23600.0,30.6557,30.6557,30.6337,30.641,23600.0
2015-04-29 15:30:00,41.73,41.77,41.73,41.76,57300.0,30.6337,30.663,30.6337,30.6557,57300.0
2015-04-29 15:35:00,41.76,41.78,41.75,41.76,28000.0,30.6557,30.6704,30.6483,30.6557,28000.0
2015-04-29 15:40:00,41.76,41.77,41.73,41.74,59800.0,30.6557,30.663,30.6337,30.641,59800.0
2015-04-29 15:45:00,41.73,41.75,41.72,41.73,58900.0,30.6337,30.6483,30.6263,30.6337,58900.0
2015-04-29 15:50:00,41.74,41.75,41.72,41.73,49700.0,30.641,30.6483,30.6263,30.6337,49700.0
2015-04-29 15:55:00,41.73,41.8,41.72,41.79,96100.0,30.6337,30.685,30.6263,30.6777,96100.0
2015-04-30 09:30:00,41.5,41.52,41.43,41.48,131200.0,30.4648,30.4795,30.4134,30.4501,131200.0
2015-04-30 09:35:00,41.48,41.54,41.48,41.5,14000.0,30.4501,30.4942,30.4501,30.4648,14000.0
2015-04-30 09:40:00,41.5,41.5,41.44,41.45,22000.0,30.4648,30.4648,30.4208,30.4281,22000.0
2015-04-30 09:45:00,41.46,41.53,41.45,41.51,45300.0,30.4355,30.4868,30.4281,30.4722,45300.0
2015-04-30 09:50:00,41.51,41.51,41.43,41.47,56300.0,30.4722,30.4722,30.4134,30.4428,56300.0
2015-04-30 09:55:00,41.48,41.5,41.44,41.45,86100.0,30.4501,30.4648,30.4208,30.4281,86100.0
2015-04-30 10:00:00,41.44,41.46,41.4,41.43,65800.0,30.4208,30.4355,30.3914,30.4134,65800.0
2015-04-30 10:05:00,41.43,41.47,41.42,41.43,75800.0,30.4134,30.4428,30.4061,30.4134,75800.0
2015-04-30 10:10:00,41.42,41.46,41.41,41.45,27400.0,30.4061,30.4355,30.3987,30.4281,27400.0
2015-04-30 10:15:00,41.45,41.48,41.43,41.48,25800.0,30.4281,30.4501,30.4134,30.4501,25800.0
2015-04-30 10:20:00,41.47,41.49,41.41,41.42,135400.0,30.4428,30.4575,30.3987,30.4061,135400.0
2015-04-30 10:25:00,41.43,41.46,41.42,41.46,138000.0,30.4134,30.4355,30.4061,30.4355,138000.0
2015-04-30 10:30:00,41.45,41.48,41.42,41.45,106600.0,30.4281,30.4501,30.4061,30.4281,106600.0
2015-04-30 10:35:00,41.45,41.46,41.42,41.44,83400.0,30.4281,30.4355,30.4061,30.4208,83400.0
2015-04-30 10:40:00,41.43,41.46,41.41,41.46,54900.0,30.4134,30.4355,30.3987,30.4355,54900.0
2015-04-30 10:45:00,41.46,41.5,41.45,41.48,45100.0,30.4355,30.4648,30.4281,30.4501,45100.0
2015-04-30 10:50:00,41.49,41.49,41.43,41.45,23800.0,30.4575,30.4575,30.4134,30.4281,23800.0
2015-04-30 10:55:00,41.45,41.52,41.45,41.51,36700.0,30.4281,30.4795,30.4281,30.4722,36700.0
2015-04-30 11:00:00,41.51,41.56,41.5,41.55,34600.0,30.4722,30.5089,30.4648,30.5015,34600.0
2015-04-30 11:05:00,41.56,41.57,41.53,41.54,95600.0,30.5089,30.5162,30.4868,30.4942,95600.0
2015-04-30 11:10:00,41.54,41.58,41.54,41.54,22400.0,30.4942,30.5235,30.4942,30.4942,22400.0
2015-04-30 11:15:00,41.54,41.59,41.53,41.59,29300.0,30.4942,30.5309,30.4868,30.5309,29300.0
2015-04-30 11:20:00,41.58,41.6,41.57,41.58,13900.0,30.5235,30.5382,30.5162,30.5235,13900.0
2015-04-30 11:25:00,41.58,41.59,41.54,41.57,43800.0,30.5235,30.5309,30.4942,30.5162,43800.0
2015-04-30 11:30:00,41.57,41.59,41.52,41.53,167500.0,30.5162,30.5309,30.4795,30.4868,167500.0
2015-04-30 11:35:00,41.52,41.53,41.45,41.47,172600.0,30.4795,30.4868,30.4281,30.4428,172600.0
2015-04-30 11:40:00,41.47,41.48,41.46,41.47,230900.0,30.4428,30.4501,30.4355,30.4428,230900.0
2015-04-30 11:45:00,41.47,41.49,41.46,41.47,71600.0,30.4428,30.4575,30.4355,30.4428,71600.0
2015-04-30 11:50:00,41.47,41.48,41.43,41.46,90400.0,30.4428,30.4501,30.4134,30.4355,90400.0
2015-04-30 11:55:00,41.46,41.46,41.4,41.4,143700.0,30.4355,30.4355,30.3914,30.3914,143700.0
2015-04-30 12:00:00,41.4,41.44,41.4,41.43,65900.0,30.3914,30.4208,30.3914,30.4134,65900.0
2015-04-30 12:05:00,41.43,41.45,41.42,41.43,44900.0,30.4134,30.4281,30.4061,30.4134,44900.0
2015-04-30 12:10:00,41.43,41.44,41.42,41.43,19500.0,30.4134,30.4208,30.4061,30.4134,19500.0
2015-04-30 12:15:00,41.43,41.47,41.42,41.46,20500.0,30.4134,30.4428,30.4061,30.4355,20500.0
2015-04-30 12:20:00,41.45,41.48,41.45,41.47,19700.0,30.4281,30.4501,30.4281,30.4428,19700.0
2015-04-30 12:25:00,41.47,41.48,41.45,41.46,48100.0,30.4428,30.4501,30.4281,30.4355,48100.0
2015-04-30 12:30:00,41.46,41.47,41.41,41.43,560800.0,30.4355,30.4428,30.3987,30.4134,560800.0
2015-04-30 12:35:00,41.44,41.45,41.41,41.43,589800.0,30.4208,30.4281,30.3987,30.4134,589800.0
2015-04-30 12:40:00,41.44,41.44,41.41,41.43,507100.0,30.4208,30.4208,30.3987,30.4134,507100.0
2015-04-30 12:45:00,41.44,41.44,41.39,41.39,322400.0,30.4208,30.4208,30.3841,30.3841,322400.0
2015-04-30 12:50:00,41.4,41.4,41.36,41.36,66300.0,30.3914,30.3914,30.362,30.362,66300.0
2015-04-30 12:55:00,41.37,41.39,41.36,41.39,225900.0,30.3694,30.3841,30.362,30.3841,225900.0
2015-04-30 13:00:00,41.39,41.4,41.39,41.4,229700.0,30.3841,30.3914,30.3841,30.3914,229700.0
2015-04-30 13:05:00,41.41,41.44,41.4,41.44,501600.0,30.3987,30.4208,30.3914,30.4208,501600.0
2015-04-30 13:10:00,41.43,41.46,41.41,41.45,174400.0,30.4134,30.4355,30.3987,30.4281,174400.0
2015-04-30 13:15:00,41.45,41.46,41.44,41.45,43700.0,30.4281,30.4355,30.4208,30.4281,43700.0
2015-04-30 13:20:00,41.46,41.46,41.42,41.43,19800.0,30.4355,30.4355,30.4061,30.4134,19800.0
2015-04-30 13:25:00,41.42,41.44,41.41,41.44,14600.0,30.4061,30.4208,30.3987,30.4208,14600.0
2015-04-30 13:30:00,41.43,41.45,41.42,41.45,30000.0,30.4134,30.4281,30.4061,30.4281,30000.0
2015-04-30 13:35:00,41.45,41.46,41.42,41.42,33700.0,30.4281,30.4355,30.4061,30.4061,33700.0
2015-04-30 13:40:00,41.42,41.46,41.42,41.45,20900.0,30.4061,30.4355,30.4061,30.4281,20900.0
2015-04-30 13:45:00,41.45,41.47,41.44,41.46,19400.0,30.4281,30.4428,30.4208,30.4355,19400.0
2015-04-30 13:50:00,41.45,41.45,41.44,41.45,7800.0,30.4281,30.4281,30.4208,30.4281,7800.0
2015-04-30 13:55:00,41.45,41.49,41.44,41.46,18800.0,30.4281,30.4575,30.4208,30.4355,18800.0
2015-04-30 14:00:00,41.46,41.46,41.43,41.45,21100.0,30.4355,30.4355,30.4134,30.4281,21100.0
2015-04-30 14:05:00,41.44,41.46,41.43,41.45,11600.0,30.4208,30.4355,30.4134,30.4281,11600.0
2015-04-30 14:10:00,41.45,41.5,41.45,41.49,26900.0,30.4281,30.4648,30.4281,30.4575,26900.0
2015-04-30 14:15:00,41.5,41.5,41.48,41.48,20700.0,30.4648,30.4648,30.4501,30.4501,20700.0
2015-04-30 14:20:00,41.49,41.49,41.43,41.43,149400.0,30.4575,30.4575,30.4134,30.4134,149400.0
2015-04-30 14:25:00,41.44,41.44,41.42,41.43,28300.0,30.4208,30.4208,30.4061,30.4134,28300.0
2015-04-30 14:30:00,41.42,41.42,41.39,41.4,52100.0,30.4061,30.4061,30.3841,30.3914,52100.0
2015-04-30 14:35:00,41.41,41.45,41.4,41.44,19900.0,30.3987,30.4281,30.3914,30.4208,19900.0
2015-04-30 14:40:00,41.45,41.46,41.43,41.45,24300.0,30.4281,30.4355,30.4134,30.4281,24300.0
2015-04-30 14:45:00,41.45,41.46,41.42,41.44,33400.0,30.4281,30.4355,30.4061,30.4208,33400.0
2015-04-30 14:50:00,41.43,41.44,41.4,41.41,47800.0,30.4134,30.4208,30.3914,30.3987,47800.0
2015-04-30 14:55:00,41.41,41.44,41.39,41.43,46300.0,30.3987,30.4208,30.3841,30.4134,46300.0
2015-04-30 15:00:00,41.42,41.42,41.31,41.35,200400.0,30.4061,30.4061,30.3253,30.3547,200400.0
2015-04-30 15:05:00,41.36,41.37,41.33,41.33,27500.0,30.362,30.3694,30.34,30.34,27500.0
2015-04-30 15:10:00,41.31,41.34,41.28,41.34,100500.0,30.3253,30.3474,30.3033,30.3474,100500.0
2015-04-30 15:15:00,41.33,41.39,41.33,41.39,20800.0,30.34,30.3841,30.34,30.3841,20800.0
2015-04-30 15:20:00,41.39,41.41,41.33,41.37,49600.0,30.3841,30.3987,30.34,30.3694,49600.0
2015-04-30 15:25:00,41.36,41.37,41.31,41.35,49000.0,30.362,30.3694,30.3253,30.3547,49000.0
2015-04-30 15:30:00,41.36,41.4,41.34,41.38,62100.0,30.362,30.3914,30.3474,30.3767,62100.0
2015-04-30 15:35:00,41.37,41.39,41.35,41.37,59700.0,30.3694,30.3841,30.3547,30.3694,59700.0
2015-04-30 15:40:00,41.37,41.37,41.32,41.33,65600.0,30.3694,30.3694,30.3327,30.34,65600.0
2015-04-30 15:45:00,41.32,41.34,41.3,41.33,85300.0,30.3327,30.3474,30.318,30.34,85300.0
2015-04-30 15:50:00,41.32,41.33,41.3,41.31,113900.0,30.3327,30.34,30.318,30.3253,113900.0
2015-04-30 15:55:00,41.32,41.37,41.31,41.36,519600.0,30.3327,30.3694,30.3253,30.362,519600.0
2015-05-01 09:30:00,41.59,41.59,41.51,41.52,322200.0,30.5309,30.5309,30.4722,30.4795,322200.0
2015-05-01 09:35:00,41.52,41.56,41.52,41.55,103800.0,30.4795,30.5089,30.4795,30.5015,103800.0
2015-05-01 09:40:00,41.55,41.56,41.53,41.55,58500.0,30.5015,30.5089,30.4868,30.5015,58500.0
2015-05-01 09:45:00,41.55,41.57,41.54,41.55,20000.0,30.5015,30.5162,30.4942,30.5015,20000.0
2015-05-01 09:50:00,41.55,41.56,41.53,41.55,45400.0,30.5015,30.5089,30.4868,30.5015,45400.0
2015-05-01 09:55:00,41.55,41.59,41.55,41.56,38700.0,30.5015,30.5309,30.5015,30.5089,38700.0
2015-05-01 10:00:00,41.57,41.6,41.54,41.54,95000.0,30.5162,30.5382,30.4942,30.4942,95000.0
2015-05-01 10:05:00,41.54,41.54,41.47,41.49,175600.0,30.4942,30.4942,30.4428,30.4575,175600.0
2015-05-01 10:10:00,41.5,41.52,41.49,41.5,74100.0,30.4648,30.4795,30.4575,30.4648,74100.0
2015-05-01 10:15:00,41.49,41.51,41.46,41.5,40500.0,30.4575,30.4722,30.4355,30.4648,40500.0
2015-05-01 10:20:00,41.51,41.53,41.5,41.51,47600.0,30.4722,30.4868,30.4648,30.4722,47600.0
2015-05-01 10:25:00,41.51,41.53,41.49,41.5,254600.0,30.4722,30.4868,30.4575,30.4648,254600.0
2015-05-01 10:30:00,41.5,41.52,41.48,41.48,48500.0,30.4648,30.4795,30.4501,30.4501,48500.0
2015-05-01 10:35:00,41.49,41.5,41.46,41.48,62900.0,30.4575,30.4648,30.4355,30.4501,62900.0
2015-05-01 10:40:00,41.47,41.49,41.45,41.48,70900.0,30.4428,30.4575,30.4281,30.4501,70900.0
2015-05-01 10:45:00,41.48,41.49,41.47,41.48,35500.0,30.4501,30.4575,30.4428,30.4501,35500.0
2015-05-01 10:50:00,41.47,41.5,41.47,41.5,19500.0,30.4428,30.4648,30.4428,30.4648,19500.0
2015-05-01 10:55:00,41.5,41.52,41.49,41.5,30000.0,30.4648,30.4795,30.4575,30.4648,30000.0
2015-05-01 11:00:00,41.5,41.52,41.5,41.51,43700.0,30.4648,30.4795,30.4648,30.4722,43700.0
2015-05-01 11:05:00,41.5,41.51,41.47,41.48,87200.0,30.4648,30.4722,30.4428,30.4501,87200.0
2015-05-01 11:10:00,41.48,41.5,41.47,41.49,42000.0,30.4501,30.4648,30.4428,30.4575,42000.0
2015-05-01 11:15:00,41.5,41.5,41.46,41.48,36800.0,30.4648,30.4648,30.4355,30.4501,36800.0
2015-05-01 11:20:00,41.48,41.49,41.47,41.48,19100.0,30.4501,30.4575,30.4428,30.4501,19100.0
2015-05-01 11:25:00,41.48,41.51,41.47,41.51,46300.0,30.4501,30.4722,30.4428,30.4722,46300.0
2015-05-01 11:30:00,41.51,41.52,41.49,41.5,38800.0,30.4722,30.4795,30.4575,30.4648,38800.0
2015-05-01 11:35:00,41.49,41.5,41.48,41.5,28200.0,30.4575,30.4648,30.4501,30.4648,28200.0
2015-05-01 11:40:00,41.5,41.5,41.45,41.47,161000.0,30.4648,30.4648,30.4281,30.4428,161000.0
2015-05-01 11:45:00,41.46,41.47,41.43,41.43,100100.0,30.4355,30.4428,30.4134,30.4134,100100.0
2015-05-01 11:50:00,41.43,41.46,41.41,41.44,50500.0,30.4134,30.4355,30.3987,30.4208,50500.0
2015-05-01 11:55:00,41.44,41.48,41.44,41.47,24300.0,30.4208,30.4501,30.4208,30.4428,24300.0
2015-05-01 12:00:00,41.46,41.47,41.44,41.45,25100.0,30.4355,30.4428,30.4208,30.4281,25100.0
2015-05-01 12:05:00,41.45,41.46,41.42,41.44,51100.0,30.4281,30.4355,30.4061,30.4208,51100.0
2015-05-01 12:10:00,41.44,41.45,41.43,41.45,43300.0,30.4208,30.4281,30.4134,30.4281,43300.0
2015-05-01 12:15:00,41.44,41.46,41.44,41.45,15500.0,30.4208,30.4355,30.4208,30.4281,15500.0
2015-05-01 12:20:00,41.45,41.47,41.43,41.47,35800.0,30.4281,30.4428,30.4134,30.4428,35800.0
2015-05-01 12:25:00,41.47,41.5,41.46,41.5,29300.0,30.4428,30.4648,30.4355,30.4648,29300.0
2015-05-01 12:30:00,41.5,41.52,41.49,41.51,10700.0,30.4648,30.4795,30.4575,30.4722,10700.0
2015-05-01 12:35:00,41.52,41.52,41.49,41.5,13800.0,30.4795,30.4795,30.4575,30.4648,13800.0
2015-05-01 12:40:00,41.5,41.51,41.49,41.5,28100.0,30.4648,30.4722,30.4575,30.4648,28100.0
2015-05-01 12:45:00,41.5,41.51,41.48,41.49,42700.0,30.4648,30.4722,30.4501,30.4575,42700.0
2015-05-01 12:50:00,41.48,41.49,41.47,41.48,17100.0,30.4501,30.4575,30.4428,30.4501,17100.0
2015-05-01 12:55:00,41.47,41.49,41.46,41.47,15500.0,30.4428,30.4575,30.4355,30.4428,15500.0
2015-05-01 13:00:00,41.48,41.49,41.46,41.48,30400.0,30.4501,30.4575,30.4355,30.4501,30400.0
2015-05-01 13:05:00,41.48,41.49,41.47,41.48,16300.0,30.4501,30.4575,30.4428,30.4501,16300.0
2015-05-01 13:10:00,41.48,41.49,41.47,41.47,18900.0,30.4501,30.4575,30.4428,30.4428,18900.0
2015-05-01 13:15:00,41.48,41.5,41.47,41.5,17000.0,30.4501,30.4648,30.4428,30.4648,17000.0
2015-05-01 13:20:00,41.5,41.51,41.48,41.49,15300.0,30.4648,30.4722,30.4501,30.4575,15300.0
2015-05-01 13:25:00,41.49,41.51,41.48,41.51,23900.0,30.4575,30.4722,30.4501,30.4722,23900.0
2015-05-01 13:30:00,41.51,41.52,41.51,41.51,37200.0,30.4722,30.4795,30.4722,30.4722,37200.0
2015-05-01 13:35:00,41.52,41.52,41.5,41.52,77800.0,30.4795,30.4795,30.4648,30.4795,77800.0
2015-05-01 13:40:00,41.52,41.52,41.5,41.5,34500.0,30.4795,30.4795,30.4648,30.4648,34500.0
2015-05-01 13:45:00,41.51,41.53,41.5,41.52,17200.0,30.4722,30.4868,30.4648,30.4795,17200.0
2015-05-01 13:50:00,41.53,41.57,41.52,41.56,55000.0,30.4868,30.5162,30.4795,30.5089,55000.0
2015-05-01 13:55:00,41.57,41.58,41.56,41.56,16000.0,30.5162,30.5235,30.5089,30.5089,16000.0
2015-05-01 14:00:00,41.57,41.59,41.57,41.58,19500.0,30.5162,30.5309,30.5162,30.5235,19500.0
2015-05-01 14:05:00,41.58,41.61,41.57,41.61,25300.0,30.5235,30.5456,30.5162,30.5456,25300.0
2015-05-01 14:10:00,41.61,41.61,41.6,41.61,32400.0,30.5456,30.5456,30.5382,30.5456,32400.0
2015-05-01 14:15:00,41.6,41.61,41.58,41.58,80100.0,30.5382,30.5456,30.5235,30.5235,80100.0
2015-05-01 14:20:00,41.59,41.6,41.58,41.6,179900.0,30.5309,30.5382,30.5235,30.5382,179900.0
2015-05-01 14:25:00,41.6,41.66,41.59,41.66,75800.0,30.5382,30.5823,30.5309,30.5823,75800.0
2015-05-01 14:30:00,41.66,41.66,41.64,41.64,35400.0,30.5823,30.5823,30.5676,30.5676,35400.0
2015-05-01 14:35:00,41.64,41.65,41.64,41.65,15900.0,30.5676,30.5749,30.5676,30.5749,15900.0
2015-05-01 14:40:00,41.64,41.65,41.63,41.63,20900.0,30.5676,30.5749,30.5602,30.5602,20900.0
2015-05-01 14:45:00,41.63,41.63,41.62,41.62,21500.0,30.5602,30.5602,30.5529,30.5529,21500.0
2015-05-01 14:50:00,41.63,41.63,41.61,41.61,19100.0,30.5602,30.5602,30.5456,30.5456,19100.0
2015-05-01 14:55:00,41.61,41.63,41.6,41.63,29800.0,30.5456,30.5602,30.5382,30.5602,29800.0
2015-05-01 15:00:00,41.63,41.64,41.62,41.63,34100.0,30.5602,30.5676,30.5529,30.5602,34100.0
2015-05-01 15:05:00,41.64,41.65,41.63,41.64,29900.0,30.5676,30.5749,30.5602,30.5676,29900.0
2015-05-01 15:10:00,41.63,41.64,41.63,41.63,26400.0,30.5602,30.5676,30.5602,30.5602,26400.0
2015-05-01 15:15:00,41.64,41.64,41.63,41.64,10100.0,30.5676,30.5676,30.5602,30.5676,10100.0
2015-05-01 15:20:00,41.63,41.65,41.63,41.65,43100.0,30.5602,30.5749,30.5602,30.5749,43100.0
2015-05-01 15:25:00,41.65,41.65,41.62,41.63,30600.0,30.5749,30.5749,30.5529,30.5602,30600.0
2015-05-01 15:30:00,41.63,41.64,41.62,41.64,36400.0,30.5602,30.5676,30.5529,30.5676,36400.0
2015-05-01 15:35:00,41.64,41.66,41.64,41.66,37000.0,30.5676,30.5823,30.5676,30.5823,37000.0
2015-05-01 15:40:00,41.66,41.69,41.66,41.68,55300.0,30.5823,30.6043,30.5823,30.597,55300.0
2015-05-01 15:45:00,41.68,41.68,41.67,41.67,26500.0,30.597,30.597,30.5896,30.5896,26500.0
2015-05-01 15:50:00,41.67,41.69,41.67,41.69,41900.0,30.5896,30.6043,30.5896,30.6043,41900.0
2015-05-01 15:55:00,41.69,41.72,41.68,41.72,140800.0,30.6043,30.6263,30.597,30.6263,140800.0
2015-05-04 09:30:00,41.77,41.9,41.71,41.75,132500.0,30.663,30.7585,30.619,30.6483,132500.0
2015-05-04 09:35:00,41.75,41.78,41.75,41.77,32100.0,30.6483,30.6704,30.6483,30.663,32100.0
2015-05-04 09:40:00,41.77,41.81,41.77,41.81,23800.0,30.663,30.6924,30.663,30.6924,23800.0
2015-05-04 09:45:00,41.8,41.81,41.74,41.74,25000.0,30.685,30.6924,30.641,30.641,25000.0
2015-05-04 09:50:00,41.75,41.77,41.74,41.77,13900.0,30.6483,30.663,30.641,30.663,13900.0
2015-05-04 09:55:00,41.76,41.78,41.75,41.76,34900.0,30.6557,30.6704,30.6483,30.6557,34900.0
2015-05-04 10:00:00,41.76,41.76,41.74,41.74,22800.0,30.6557,30.6557,30.641,30.641,22800.0
2015-05-04 10:05:00,41.74,41.76,41.73,41.75,111800.0,30.641,30.6557,30.6337,30.6483,111800.0
2015-05-04 10:10:00,41.75,41.76,41.73,41.75,11000.0,30.6483,30.6557,30.6337,30.6483,11000.0
2015-05-04 10:15:00,41.75,41.8,41.74,41.78,168600.0,30.6483,30.685,30.641,30.6704,168600.0
2015-05-04 10:20:00,41.79,41.79,41.76,41.76,80800.0,30.6777,30.6777,30.6557,30.6557,80800.0
2015-05-04 10:25:00,41.76,41.79,41.75,41.76,73900.0,30.6557,30.6777,30.6483,30.6557,73900.0
2015-05-04 10:30:00,41.78,41.78,41.73,41.76,24600.0,30.6704,30.6704,30.6337,30.6557,24600.0
2015-05-04 10:35:00,41.76,41.76,41.73,41.74,81600.0,30.6557,30.6557,30.6337,30.641,81600.0
2015-05-04 10:40:00,41.74,41.75,41.72,41.73,43200.0,30.641,30.6483,30.6263,30.6337,43200.0
2015-05-04 10:45:00,41.73,41.74,41.71,41.74,28300.0,30.6337,30.641,30.619,30.641,28300.0
2015-05-04 10:50:00,41.73,41.74,41.71,41.72,20300.0,30.6337,30.641,30.619,30.6263,20300.0
2015-05-04 10:55:00,41.73,41.75,41.72,41.73,19800.0,30.6337,30.6483,30.6263,30.6337,19800.0
2015-05-04 11:00:00,41.73,41.74,41.72,41.73,10300.0,30.6337,30.641,30.6263,30.6337,10300.0
2015-05-04 11:05:00,41.72,41.76,41.72,41.73,18800.0,30.6263,30.6557,30.6263,30.6337,18800.0
2015-05-04 11:10:00,41.72,41.74,41.7,41.73,27600.0,30.6263,30.641,30.6116,30.6337,27600.0
2015-05-04 11:15:00,41.73,41.74,41.71,41.72,21800.0,30.6337,30.641,30.619,30.6263,21800.0
2015-05-04 11:20:00,41.73,41.74,41.72,41.72,39100.0,30.6337,30.641,30.6263,30.6263,39100.0
2015-05-04 11:25:00,41.73,41.75,41.72,41.73,36600.0,30.6337,30.6483,30.6263,30.6337,36600.0
2015-05-04 11:30:00,41.73,41.73,41.68,41.7,34400.0,30.6337,30.6337,30.597,30.6116,34400.0
2015-05-04 11:35:00,41.7,41.71,41.69,41.71,18000.0,30.6116,30.619,30.6043,30.619,18000.0
2015-05-04 11:40:00,41.71,41.71,41.67,41.7,28800.0,30.619,30.619,30.5896,30.6116,28800.0
2015-05-04 11:45:00,41.7,41.7,41.68,41.68,8700.0,30.6116,30.6116,30.597,30.597,8700.0
2015-05-04 11:50:00,41.69,41.7,41.67,41.69,12600.0,30.6043,30.6116,30.5896,30.6043,12600.0
2015-05-04 11:55:00,41.69,41.7,41.68,41.7,15200.0,30.6043,30.6116,30.597,30.6116,15200.0
2015-05-04 12:00:00,41.71,41.72,41.69,41.72,32800.0,30.619,30.6263,30.6043,30.6263,32800.0
2015-05-04 12:05:00,41.72,41.74,41.71,41.72,16500.0,30.6263,30.641,30.619,30.6263,16500.0
2015-05-04 12:10:00,41.72,41.74,41.71,41.72,15300.0,30.6263,30.641,30.619,30.6263,15300.0
2015-05-04 12:15:00,41.72,41.75,41.72,41.73,24200.0,30.6263,30.6483,30.6263,30.6337,24200.0
2015-05-04 12:20:00,41.73,41.74,41.72,41.74,25100.0,30.6337,30.641,30.6263,30.641,25100.0
2015-05-04 12:25:00,41.73,41.75,41.73,41.73,59700.0,30.6337,30.6483,30.6337,30.6337,59700.0
2015-05-04 12:30:00,41.74,41.75,41.72,41.73,21400.0,30.641,30.6483,30.6263,30.6337,21400.0
2015-05-04 12:35:00,41.73,41.74,41.71,41.73,11600.0,30.6337,30.641,30.619,30.6337,11600.0
2015-05-04 12:40:00,41.73,41.74,41.71,41.73,17600.0,30.6337,30.641,30.619,30.6337,17600.0
2015-05-04 12:45:00,41.73,41.73,41.7,41.71,19900.0,30.6337,30.6337,30.6116,30.619,19900.0
2015-05-04 12:50:00,41.71,41.72,41.7,41.72,17000.0,30.619,30.6263,30.6116,30.6263,17000.0
2015-05-04 12:55:00,41.73,41.74,41.72,41.73,8800.0,30.6337,30.641,30.6263,30.6337,8800.0
2015-05-04 13:00:00,41.73,41.74,41.71,41.73,29400.0,30.6337,30.641,30.619,30.6337,29400.0
2015-05-04 13:05:00,41.74,41.74,41.69,41.71,43700.0,30.641,30.641,30.6043,30.619,43700.0
2015-05-04 13:10:00,41.71,41.72,41.7,41.71,38000.0,30.619,30.6263,30.6116,30.619,38000.0
2015-05-04 13:15:00,41.71,41.73,41.7,41.7,14800.0,30.619,30.6337,30.6116,30.6116,14800.0
2015-05-04 13:20:00,41.71,41.72,41.69,41.71,19600.0,30.619,30.6263,30.6043,30.619,19600.0
2015-05-04 13:25:00,41.71,41.73,41.7,41.72,20500.0,30.619,30.6337,30.6116,30.6263,20500.0
2015-05-04 13:30:00,41.72,41.73,41.7,41.7,33900.0,30.6263,30.6337,30.6116,30.6116,33900.0
2015-05-04 13:35:00,41.71,41.72,41.7,41.72,74900.0,30.619,30.6263,30.6116,30.6263,74900.0
2015-05-04 13:40:00,41.71,41.73,41.71,41.72,13900.0,30.619,30.6337,30.619,30.6263,13900.0
2015-05-04 13:45:00,41.72,41.72,41.7,41.71,34400.0,30.6263,30.6263,30.6116,30.619,34400.0
2015-05-04 13:50:00,41.7,41.72,41.7,41.71,22800.0,30.6116,30.6263,30.6116,30.619,22800.0
2015-05-04 13:55:00,41.71,41.73,41.7,41.73,45200.0,30.619,30.6337,30.6116,30.6337,45200.0
2015-05-04 14:00:00,41.73,41.74,41.69,41.69,81700.0,30.6337,30.641,30.6043,30.6043,81700.0
2015-05-04 14:05:00,41.7,41.73,41.68,41.73,27000.0,30.6116,30.6337,30.597,30.6337,27000.0
2015-05-04 14:10:00,41.73,41.73,41.72,41.72,42200.0,30.6337,30.6337,30.6263,30.6263,42200.0
2015-05-04 14:15:00,41.73,41.74,41.72,41.74,22800.0,30.6337,30.641,30.6263,30.641,22800.0
2015-05-04 14:20:00,41.73,41.75,41.73,41.74,26800.0,30.6337,30.6483,30.6337,30.641,26800.0
2015-05-04 14:25:00,41.74,41.74,41.73,41.74,44800.0,30.641,30.641,30.6337,30.641,44800.0
2015-05-04 14:30:00,41.74,41.74,41.72,41.73,11500.0,30.641,30.641,30.6263,30.6337,11500.0
2015-05-04 14:35:00,41.73,41.74,41.73,41.74,20900.0,30.6337,30.641,30.6337,30.641,20900.0
2015-05-04 14:40:00,41.73,41.74,41.72,41.73,112200.0,30.6337,30.641,30.6263,30.6337,112200.0
2015-05-04 14:45:00,41.72,41.72,41.71,41.72,17500.0,30.6263,30.6263,30.619,30.6263,17500.0
2015-05-04 14:50:00,41.72,41.74,41.71,41.72,22900.0,30.6263,30.641,30.619,30.6263,22900.0
2015-05-04 14:55:00,41.73,41.74,41.72,41.73,29100.0,30.6337,30.641,30.6263,30.6337,29100.0
2015-05-04 15:00:00,41.72,41.73,41.72,41.73,125300.0,30.6263,30.6337,30.6263,30.6337,125300.0
2015-05-04 15:05:00,41.73,41.74,41.72,41.74,19400.0,30.6337,30.641,30.6263,30.641,19400.0
2015-05-04 15:10:00,41.73,41.73,41.72,41.73,67800.0,30.6337,30.6337,30.6263,30.6337,67800.0
2015-05-04 15:15:00,41.72,41.75,41.72,41.75,26900.0,30.6263,30.6483,30.6263,30.6483,26900.0
2015-05-04 15:20:00,41.75,41.76,41.74,41.76,18700.0,30.6483,30.6557,30.641,30.6557,18700.0
2015-05-04 15:25:00,41.76,41.76,41.75,41.76,8900.0,30.6557,30.6557,30.6483,30.6557,8900.0
2015-05-04 15:30:00,41.76,41.77,41.74,41.76,49800.0,30.6557,30.663,30.641,30.6557,49800.0
2015-05-04 15:35:00,41.75,41.78,41.75,41.77,107000.0,30.6483,30.6704,30.6483,30.663,107000.0
2015-05-04 15:40:00,41.76,41.77,41.75,41.76,39800.0,30.6557,30.663,30.6483,30.6557,39800.0
2015-05-04 15:45:00,41.77,41.77,41.75,41.76,46800.0,30.663,30.663,30.6483,30.6557,46800.0
2015-05-04 15:50:00,41.76,41.77,41.75,41.75,51000.0,30.6557,30.663,30.6483,30.6483,51000.0
2015-05-04 15:55:00,41.76,41.76,41.74,41.76,92500.0,30.6557,30.6557,30.641,30.6557,92500.0
2015-05-05 09:30:00,41.58,41.61,41.53,41.53,89800.0,30.5235,30.5456,30.4868,30.4868,89800.0
2015-05-05 09:35:00,41.53,41.58,41.52,41.54,68700.0,30.4868,30.5235,30.4795,30.4942,68700.0
2015-05-05 09:40:00,41.53,41.57,41.53,41.57,18100.0,30.4868,30.5162,30.4868,30.5162,18100.0
2015-05-05 09:45:00,41.57,41.58,41.49,41.5,60300.0,30.5162,30.5235,30.4575,30.4648,60300.0
2015-05-05 09:50:00,41.51,41.52,41.48,41.52,15800.0,30.4722,30.4795,30.4501,30.4795,15800.0
2015-05-05 09:55:00,41.52,41.52,41.47,41.49,42300.0,30.4795,30.4795,30.4428,30.4575,42300.0
2015-05-05 10:00:00,41.49,41.49,41.38,41.38,44600.0,30.4575,30.4575,30.3767,30.3767,44600.0
2015-05-05 10:05:00,41.37,41.41,41.35,41.41,92800.0,30.3694,30.3987,30.3547,30.3987,92800.0
2015-05-05 10:10:00,41.41,41.45,41.4,41.44,43000.0,30.3987,30.4281,30.3914,30.4208,43000.0
2015-05-05 10:15:00,41.44,41.45,41.39,41.42,118700.0,30.4208,30.4281,30.3841,30.4061,118700.0
2015-05-05 10:20:00,41.41,41.47,41.41,41.45,70600.0,30.3987,30.4428,30.3987,30.4281,70600.0
2015-05-05 10:25:00,41.45,41.49,41.43,41.47,57400.0,30.4281,30.4575,30.4134,30.4428,57400.0
2015-05-05 10:30:00,41.46,41.47,41.43,41.44,51100.0,30.4355,30.4428,30.4134,30.4208,51100.0
2015-05-05 10:35:00,41.43,41.44,41.42,41.42,21700.0,30.4134,30.4208,30.4061,30.4061,21700.0
2015-05-05 10:40:00,41.41,41.44,41.38,41.44,85900.0,30.3987,30.4208,30.3767,30.4208,85900.0
2015-05-05 10:45:00,41.43,41.46,41.42,41.43,31700.0,30.4134,30.4355,30.4061,30.4134,31700.0
2015-05-05 10:50:00,41.43,41.45,41.39,41.4,89900.0,30.4134,30.4281,30.3841,30.3914,89900.0
2015-05-05 10:55:00,41.4,41.41,41.35,41.36,164800.0,30.3914,30.3987,30.3547,30.362,164800.0
2015-05-05 11:00:00,41.36,41.37,41.3,41.3,45300.0,30.362,30.3694,30.318,30.318,45300.0
2015-05-05 11:05:00,41.31,41.31,41.28,41.3,82200.0,30.3253,30.3253,30.3033,30.318,82200.0
2015-05-05 11:10:00,41.29,41.33,41.29,41.3,25800.0,30.3107,30.34,30.3107,30.318,25800.0
2015-05-05 11:15:00,41.28,41.29,41.25,41.25,30900.0,30.3033,30.3107,30.2813,30.2813,30900.0
2015-05-05 11:20:00,41.25,41.25,41.2,41.21,13300.0,30.2813,30.2813,30.2446,30.2519,13300.0
2015-05-05 11:25:00,41.2,41.22,41.17,41.18,42900.0,30.2446,30.2593,30.2226,30.2299,42900.0
2015-05-05 11:30:00,41.19,41.19,41.14,41.16,55200.0,30.2372,30.2372,30.2005,30.2152,55200.0
2015-05-05 11:35:00,41.16,41.2,41.15,41.16,30100.0,30.2152,30.2446,30.2079,30.2152,30100.0
2015-05-05 11:40:00,41.16,41.21,41.16,41.21,35200.0,30.2152,30.2519,30.2152,30.2519,35200.0
2015-05-05 11:45:00,41.2,41.21,41.17,41.19,25500.0,30.2446,30.2519,30.2226,30.2372,25500.0
2015-05-05 11:50:00,41.19,41.2,41.15,41.17,38800.0,30.2372,30.2446,30.2079,30.2226,38800.0
2015-05-05 11:55:00,41.17,41.2,41.16,41.19,37100.0,30.2226,30.2446,30.2152,30.2372,37100.0
2015-05-05 12:00:00,41.19,41.21,41.17,41.19,43100.0,30.2372,30.2519,30.2226,30.2372,43100.0
2015-05-05 12:05:00,41.18,41.19,41.17,41.19,17500.0,30.2299,30.2372,30.2226,30.2372,17500.0
2015-05-05 12:10:00,41.18,41.2,41.18,41.19,13400.0,30.2299,30.2446,30.2299,30.2372,13400.0
2015-05-05 12:15:00,41.2,41.22,41.19,41.22,15400.0,30.2446,30.2593,30.2372,30.2593,15400.0
2015-05-05 12:20:00,41.23,41.24,41.2,41.2,21300.0,30.2666,30.274,30.2446,30.2446,21300.0
2015-05-05 12:25:00,41.2,41.24,41.2,41.23,13000.0,30.2446,30.274,30.2446,30.2666,13000.0
2015-05-05 12:30:00,41.23,41.23,41.21,41.23,13700.0,30.2666,30.2666,30.2519,30.2666,13700.0
2015-05-05 12:35:00,41.23,41.23,41.21,41.22,13600.0,30.2666,30.2666,30.2519,30.2593,13600.0
2015-05-05 12:40:00,41.21,41.22,41.2,41.21,7500.0,30.2519,30.2593,30.2446,30.2519,7500.0
2015-05-05 12:45:00,41.21,41.24,41.2,41.23,33000.0,30.2519,30.274,30.2446,30.2666,33000.0
2015-05-05 12:50:00,41.24,41.24,41.21,41.23,14600.0,30.274,30.274,30.2519,30.2666,14600.0
2015-05-05 12:55:00,41.22,41.22,41.19,41.2,12200.0,30.2593,30.2593,30.2372,30.2446,12200.0
2015-05-05 13:00:00,41.19,41.23,41.18,41.19,34700.0,30.2372,30.2666,30.2299,30.2372,34700.0
2015-05-05 13:05:00,41.18,41.19,41.15,41.15,14300.0,30.2299,30.2372,30.2079,30.2079,14300.0
2015-05-05 13:10:00,41.16,41.17,41.13,41.13,23700.0,30.2152,30.2226,30.1932,30.1932,23700.0
2015-05-05 13:15:00,41.14,41.14,41.1,41.12,39100.0,30.2005,30.2005,30.1712,30.1859,39100.0
2015-05-05 13:20:00,41.12,41.14,41.09,41.13,27800.0,30.1859,30.2005,30.1638,30.1932,27800.0
2015-05-05 13:25:00,41.13,41.15,41.12,41.13,28400.0,30.1932,30.2079,30.1859,30.1932,28400.0
2015-05-05 13:30:00,41.13,41.13,41.12,41.13,20400.0,30.1932,30.1932,30.1859,30.1932,20400.0
2015-05-05 13:35:00,41.12,41.16,41.12,41.15,82100.0,30.1859,30.2152,30.1859,30.2079,82100.0
2015-05-05 13:40:00,41.15,41.16,41.13,41.14,47100.0,30.2079,30.2152,30.1932,30.2005,47100.0
2015-05-05 13:45:00,41.15,41.16,41.13,41.14,33900.0,30.2079,30.2152,30.1932,30.2005,33900.0
2015-05-05 13:50:00,41.15,41.17,41.14,41.15,51400.0,30.2079,30.2226,30.2005,30.2079,51400.0
2015-05-05 13:55:00,41.16,41.16,41.13,41.14,56500.0,30.2152,30.2152,30.1932,30.2005,56500.0
2015-05-05 14:00:00,41.13,41.13,41.1,41.11,32500.0,30.1932,30.1932,30.1712,30.1785,32500.0
2015-05-05 14:05:00,41.1,41.14,41.1,41.14,33100.0,30.1712,30.2005,30.1712,30.2005,33100.0
2015-05-05 14:10:00,41.14,41.16,41.13,41.16,55400.0,30.2005,30.2152,30.1932,30.2152,55400.0
2015-05-05 14:15:00,41.15,41.17,41.14,41.16,33500.0,30.2079,30.2226,30.2005,30.2152,33500.0
2015-05-05 14:20:00,41.16,41.18,41.15,41.17,40900.0,30.2152,30.2299,30.2079,30.2226,40900.0
2015-05-05 14:25:00,41.16,41.17,41.11,41.12,39700.0,30.2152,30.2226,30.1785,30.1859,39700.0
2015-05-05 14:30:00,41.12,41.15,41.11,41.15,19900.0,30.1859,30.2079,30.1785,30.2079,19900.0
2015-05-05 14:35:00,41.14,41.15,41.14,41.14,29300.0,30.2005,30.2079,30.2005,30.2005,29300.0
2015-05-05 14:40:00,41.14,41.14,41.11,41.12,56400.0,30.2005,30.2005,30.1785,30.1859,56400.0
2015-05-05 14:45:00,41.12,41.14,41.12,41.12,54600.0,30.1859,30.2005,30.1859,30.1859,54600.0
2015-05-05 14:50:00,41.12,41.13,41.1,41.11,82800.0,30.1859,30.1932,30.1712,30.1785,82800.0
2015-05-05 14:55:00,41.1,41.14,41.09,41.13,41100.0,30.1712,30.2005,30.1638,30.1932,41100.0
2015-05-05 15:00:00,41.12,41.14,41.12,41.13,36900.0,30.1859,30.2005,30.1859,30.1932,36900.0
2015-05-05 15:05:00,41.13,41.14,41.1,41.11,38700.0,30.1932,30.2005,30.1712,30.1785,38700.0
2015-05-05 15:10:00,41.1,41.13,41.09,41.12,44200.0,30.1712,30.1932,30.1638,30.1859,44200.0
2015-05-05 15:15:00,41.12,41.13,41.1,41.1,57900.0,30.1859,30.1932,30.1712,30.1712,57900.0
2015-05-05 15:20:00,41.1,41.12,41.09,41.11,38200.0,30.1712,30.1859,30.1638,30.1785,38200.0
2015-05-05 15:25:00,41.12,41.18,41.12,41.15,431600.0,30.1859,30.2299,30.1859,30.2079,431600.0
2015-05-05 15:30:00,41.15,41.17,41.14,41.16,497300.0,30.2079,30.2226,30.2005,30.2152,497300.0
2015-05-05 15:35:00,41.16,41.17,41.15,41.16,117300.0,30.2152,30.2226,30.2079,30.2152,117300.0
2015-05-05 15:40:00,41.16,41.17,41.14,41.16,49700.0,30.2152,30.2226,30.2005,30.2152,49700.0
2015-05-05 15:45:00,41.16,41.17,41.12,41.13,53800.0,30.2152,30.2226,30.1859,30.1932,53800.0
2015-05-05 15:50:00,41.13,41.13,41.1,41.11,47500.0,30.1932,30.1932,30.1712,30.1785,47500.0
2015-05-05 15:55:00,41.12,41.15,41.11,41.14,189100.0,30.1859,30.2079,30.1785,30.2005,189100.0
2015-05-06 09:30:00,41.37,41.41,41.24,41.36,108400.0,30.3694,30.3987,30.274,30.362,108400.0
2015-05-06 09:35:00,41.35,41.35,41.28,41.29,70100.0,30.3547,30.3547,30.3033,30.3107,70100.0
2015-05-06 09:40:00,41.27,41.29,41.21,41.21,52700.0,30.296,30.3107,30.2519,30.2519,52700.0
2015-05-06 09:45:00,41.22,41.24,41.19,41.21,25200.0,30.2593,30.274,30.2372,30.2519,25200.0
2015-05-06 09:50:00,41.2,41.24,41.19,41.2,31900.0,30.2446,30.274,30.2372,30.2446,31900.0
2015-05-06 09:55:00,41.21,41.25,41.2,41.25,56100.0,30.2519,30.2813,30.2446,30.2813,56100.0
2015-05-06 10:00:00,41.25,41.25,41.21,41.24,27200.0,30.2813,30.2813,30.2519,30.274,27200.0
2015-05-06 10:05:00,41.25,41.27,41.18,41.18,123900.0,30.2813,30.296,30.2299,30.2299,123900.0
2015-05-06 10:10:00,41.18,41.22,41.15,41.19,146600.0,30.2299,30.2593,30.2079,30.2372,146600.0
2015-05-06 10:15:00,41.2,41.3,41.2,41.28,66400.0,30.2446,30.318,30.2446,30.3033,66400.0
2015-05-06 10:20:00,41.29,41.29,41.23,41.23,40300.0,30.3107,30.3107,30.2666,30.2666,40300.0
2015-05-06 10:25:00,41.22,41.3,41.21,41.3,41900.0,30.2593,30.318,30.2519,30.318,41900.0
2015-05-06 10:30:00,41.32,41.32,41.27,41.28,28600.0,30.3327,30.3327,30.296,30.3033,28600.0
2015-05-06 10:35:00,41.28,41.31,41.25,41.3,45900.0,30.3033,30.3253,30.2813,30.318,45900.0
2015-05-06 10:40:00,41.31,41.35,41.3,41.32,27900.0,30.3253,30.3547,30.318,30.3327,27900.0
2015-05-06 10:45:00,41.32,41.39,41.31,41.38,40000.0,30.3327,30.3841,30.3253,30.3767,40000.0
2015-05-06 10:50:00,41.38,41.42,41.37,41.41,92500.0,30.3767,30.4061,30.3694,30.3987,92500.0
2015-05-06 10:55:00,41.41,41.41,41.36,41.37,30900.0,30.3987,30.3987,30.362,30.3694,30900.0
2015-05-06 11:00:00,41.37,41.4,41.35,41.4,19000.0,30.3694,30.3914,30.3547,30.3914,19000.0
2015-05-06 11:05:00,41.4,41.4,41.36,41.36,38700.0,30.3914,30.3914,30.362,30.362,38700.0
2015-05-06 11:10:00,41.36,41.36,41.29,41.3,20200.0,30.362,30.362,30.3107,30.318,20200.0
2015-05-06 11:15:00,41.29,41.32,41.27,41.27,14300.0,30.3107,30.3327,30.296,30.296,14300.0
2015-05-06 11:20:00,41.27,41.28,41.22,41.28,33100.0,30.296,30.3033,30.2593,30.3033,33100.0
2015-05-06 11:25:00,41.27,41.3,41.27,41.28,59200.0,30.296,30.318,30.296,30.3033,59200.0
2015-05-06 11:30:00,41.28,41.3,41.26,41.27,32500.0,30.3033,30.318,30.2886,30.296,32500.0
2015-05-06 11:35:00,41.27,41.28,41.24,41.27,19500.0,30.296,30.3033,30.274,30.296,19500.0
2015-05-06 11:40:00,41.26,41.29,41.24,41.29,28500.0,30.2886,30.3107,30.274,30.3107,28500.0
2015-05-06 11:45:00,41.29,41.3,41.28,41.3,17700.0,30.3107,30.318,30.3033,30.318,17700.0
2015-05-06 11:50:00,41.3,41.32,41.29,41.32,15400.0,30.318,30.3327,30.3107,30.3327,15400.0
2015-05-06 11:55:00,41.32,41.33,41.29,41.3,19600.0,30.3327,30.34,30.3107,30.318,19600.0
2015-05-06 12:00:00,41.29,41.3,41.25,41.26,10600.0,30.3107,30.318,30.2813,30.2886,10600.0
2015-05-06 12:05:00,41.23,41.24,41.22,41.23,12400.0,30.2666,30.274,30.2593,30.2666,12400.0
2015-05-06 12:10:00,41.23,41.25,41.22,41.23,21700.0,30.2666,30.2813,30.2593,30.2666,21700.0
2015-05-06 12:15:00,41.23,41.23,41.21,41.23,17100.0,30.2666,30.2666,30.2519,30.2666,17100.0
2015-05-06 12:20:00,41.23,41.24,41.23,41.23,4900.0,30.2666,30.274,30.2666,30.2666,4900.0
2015-05-06 12:25:00,41.24,41.24,41.21,41.22,6900.0,30.274,30.274,30.2519,30.2593,6900.0
2015-05-06 12:30:00,41.22,41.22,41.2,41.22,7100.0,30.2593,30.2593,30.2446,30.2593,7100.0
2015-05-06 12:35:00,41.22,41.22,41.2,41.22,6700.0,30.2593,30.2593,30.2446,30.2593,6700.0
2015-05-06 12:40:00,41.21,41.22,41.15,41.16,5000.0,30.2519,30.2593,30.2079,30.2152,5000.0
2015-05-06 12:45:00,41.16,41.18,41.15,41.18,33600.0,30.2152,30.2299,30.2079,30.2299,33600.0
2015-05-06 12:50:00,41.18,41.18,41.16,41.16,13700.0,30.2299,30.2299,30.2152,30.2152,13700.0
2015-05-06 12:55:00,41.16,41.18,41.15,41.15,23300.0,30.2152,30.2299,30.2079,30.2079,23300.0
2015-05-06 13:00:00,41.16,41.16,41.1,41.1,118100.0,30.2152,30.2152,30.1712,30.1712,118100.0
2015-05-06 13:05:00,41.1,41.13,41.1,41.13,41500.0,30.1712,30.1932,30.1712,30.1932,41500.0
2015-05-06 13:10:00,41.13,41.14,41.11,41.13,12500.0,30.1932,30.2005,30.1785,30.1932,12500.0
2015-05-06 13:15:00,41.13,41.17,41.12,41.17,16500.0,30.1932,30.2226,30.1859,30.2226,16500.0
2015-05-06 13:20:00,41.16,41.18,41.16,41.16,10600.0,30.2152,30.2299,30.2152,30.2152,10600.0
2015-05-06 13:25:00,41.16,41.17,41.13,41.14,15100.0,30.2152,30.2226,30.1932,30.2005,15100.0
2015-05-06 13:30:00,41.13,41.14,41.09,41.1,24300.0,30.1932,30.2005,30.1638,30.1712,24300.0
2015-05-06 13:35:00,41.1,41.13,41.09,41.13,16200.0,30.1712,30.1932,30.1638,30.1932,16200.0
2015-05-06 13:40:00,41.12,41.12,41.09,41.09,12200.0,30.1859,30.1859,30.1638,30.1638,12200.0
2015-05-06 13:45:00,41.1,41.1,41.07,41.09,23700.0,30.1712,30.1712,30.1492,30.1638,23700.0
2015-05-06 13:50:00,41.09,41.09,41.07,41.08,22000.0,30.1638,30.1638,30.1492,30.1565,22000.0
2015-05-06 13:55:00,41.09,41.12,41.09,41.09,50100.0,30.1638,30.1859,30.1638,30.1638,50100.0
2015-05-06 14:00:00,41.09,41.12,41.09,41.11,32100.0,30.1638,30.1859,30.1638,30.1785,32100.0
2015-05-06 14:05:00,41.11,41.15,41.1,41.14,44300.0,30.1785,30.2079,30.1712,30.2005,44300.0
2015-05-06 14:10:00,41.14,41.15,41.11,41.11,48500.0,30.2005,30.2079,30.1785,30.1785,48500.0
2015-05-06 14:15:00,41.11,41.15,41.11,41.15,21000.0,30.1785,30.2079,30.1785,30.2079,21000.0
2015-05-06 14:20:00,41.14,41.15,41.12,41.14,22000.0,30.2005,30.2079,30.1859,30.2005,22000.0
2015-05-06 14:25:00,41.14,41.15,41.11,41.14,25300.0,30.2005,30.2079,30.1785,30.2005,25300.0
2015-05-06 14:30:00,41.14,41.15,41.1,41.11,78000.0,30.2005,30.2079,30.1712,30.1785,78000.0
2015-05-06 14:35:00,41.11,41.11,41.08,41.09,23900.0,30.1785,30.1785,30.1565,30.1638,23900.0
2015-05-06 14:40:00,41.08,41.09,41.06,41.09,33300.0,30.1565,30.1638,30.1418,30.1638,33300.0
2015-05-06 14:45:00,41.08,41.1,41.06,41.1,55500.0,30.1565,30.1712,30.1418,30.1712,55500.0
2015-05-06 14:50:00,41.09,41.1,41.08,41.08,103500.0,30.1638,30.1712,30.1565,30.1565,103500.0
2015-05-06 14:55:00,41.08,41.1,41.07,41.08,30400.0,30.1565,30.1712,30.1492,30.1565,30400.0
2015-05-06 15:00:00,41.09,41.11,41.08,41.09,29200.0,30.1638,30.1785,30.1565,30.1638,29200.0
2015-05-06 15:05:00,41.09,41.11,41.08,41.11,18800.0,30.1638,30.1785,30.1565,30.1785,18800.0
2015-05-06 15:10:00,41.1,41.11,41.06,41.08,74400.0,30.1712,30.1785,30.1418,30.1565,74400.0
2015-05-06 15:15:00,41.07,41.08,41.05,41.06,28300.0,30.1492,30.1565,30.1345,30.1418,28300.0
2015-05-06 15:20:00,41.05,41.11,41.05,41.11,53800.0,30.1345,30.1785,30.1345,30.1785,53800.0
2015-05-06 15:25:00,41.11,41.12,41.09,41.12,25300.0,30.1785,30.1859,30.1638,30.1859,25300.0
2015-05-06 15:30:00,41.12,41.12,41.08,41.09,37400.0,30.1859,30.1859,30.1565,30.1638,37400.0
2015-05-06 15:35:00,41.09,41.15,41.09,41.13,34500.0,30.1638,30.2079,30.1638,30.1932,34500.0
2015-05-06 15:40:00,41.13,41.15,41.12,41.13,41700.0,30.1932,30.2079,30.1859,30.1932,41700.0
2015-05-06 15:45:00,41.14,41.16,41.13,41.16,30400.0,30.2005,30.2152,30.1932,30.2152,30400.0
2015-05-06 15:50:00,41.15,41.17,41.14,41.17,73800.0,30.2079,30.2226,30.2005,30.2226,73800.0
2015-05-06 15:55:00,41.17,41.22,41.16,41.21,145500.0,30.2226,30.2593,30.2152,30.2519,145500.0
2015-05-07 09:30:00,41.05,41.05,40.98,41.03,79600.0,30.1345,30.1345,30.0831,30.1198,79600.0
2015-05-07 09:35:00,41.04,41.07,41.04,41.04,28100.0,30.1271,30.1492,30.1271,30.1271,28100.0
2015-05-07 09:40:00,41.03,41.08,41.03,41.05,78100.0,30.1198,30.1565,30.1198,30.1345,78100.0
2015-05-07 09:45:00,41.06,41.07,41.0,41.03,22600.0,30.1418,30.1492,30.0978,30.1198,22600.0
2015-05-07 09:50:00,41.04,41.04,40.97,40.99,29000.0,30.1271,30.1271,30.0757,30.0904,29000.0
2015-05-07 09:55:00,40.98,40.99,40.94,40.94,48500.0,30.0831,30.0904,30.0537,30.0537,48500.0
2015-05-07 10:00:00,40.93,40.95,40.89,40.92,173500.0,30.0464,30.0611,30.017,30.039,173500.0
2015-05-07 10:05:00,40.92,40.98,40.91,40.96,87300.0,30.039,30.0831,30.0317,30.0684,87300.0
2015-05-07 10:10:00,40.95,40.98,40.94,40.96,108800.0,30.0611,30.0831,30.0537,30.0684,108800.0
2015-05-07 10:15:00,40.96,40.96,40.92,40.94,37500.0,30.0684,30.0684,30.039,30.0537,37500.0
2015-05-07 10:20:00,40.93,40.96,40.92,40.94,46000.0,30.0464,30.0684,30.039,30.0537,46000.0
2015-05-07 10:25:00,40.95,40.97,40.89,40.92,55800.0,30.0611,30.0757,30.017,30.039,55800.0
2015-05-07 10:30:00,40.93,40.96,40.91,40.92,23100.0,30.0464,30.0684,30.0317,30.039,23100.0
2015-05-07 10:35:00,40.95,40.95,40.9,40.93,17100.0,30.0611,30.0611,30.0244,30.0464,17100.0
2015-05-07 10:40:00,40.94,40.99,40.94,40.99,19700.0,30.0537,30.0904,30.0537,30.0904,19700.0
2015-05-07 10:45:00,41.0,41.01,40.98,40.99,14600.0,30.0978,30.1051,30.0831,30.0904,14600.0
2015-05-07 10:50:00,40.99,41.06,40.98,41.04,10900.0,30.0904,30.1418,30.0831,30.1271,10900.0
2015-05-07 10:55:00,41.05,41.06,41.02,41.02,290500.0,30.1345,30.1418,30.1124,30.1124,290500.0
2015-05-07 11:00:00,41.03,41.06,41.0,41.03,60800.0,30.1198,30.1418,30.0978,30.1198,60800.0
2015-05-07 11:05:00,41.02,41.04,41.0,41.02,34600.0,30.1124,30.1271,30.0978,30.1124,34600.0
2015-05-07 11:10:00,41.02,41.08,41.02,41.04,42500.0,30.1124,30.1565,30.1124,30.1271,42500.0
2015-05-07 11:15:00,41.05,41.09,41.04,41.09,20300.0,30.1345,30.1638,30.1271,30.1638,20300.0
2015-05-07 11:20:00,41.1,41.12,41.08,41.12,9200.0,30.1712,30.1859,30.1565,30.1859,9200.0
2015-05-07 11:25:00,41.12,41.13,41.08,41.09,51300.0,30.1859,30.1932,30.1565,30.1638,51300.0
2015-05-07 11:30:00,41.09,41.1,41.06,41.09,53000.0,30.1638,30.1712,30.1418,30.1638,53000.0
2015-05-07 11:35:00,41.09,41.11,41.06,41.07,27100.0,30.1638,30.1785,30.1418,30.1492,27100.0
2015-05-07 11:40:00,41.06,41.09,41.05,41.06,287900.0,30.1418,30.1638,30.1345,30.1418,287900.0
2015-05-07 11:45:00,41.06,41.07,41.05,41.06,17900.0,30.1418,30.1492,30.1345,30.1418,17900.0
2015-05-07 11:50:00,41.06,41.06,41.03,41.04,65100.0,30.1418,30.1418,30.1198,30.1271,65100.0
2015-05-07 11:55:00,41.03,41.04,41.01,41.03,23300.0,30.1198,30.1271,30.1051,30.1198,23300.0
2015-05-07 12:00:00,41.02,41.05,41.01,41.05,73800.0,30.1124,30.1345,30.1051,30.1345,73800.0
2015-05-07 12:05:00,41.05,41.06,41.04,41.06,18800.0,30.1345,30.1418,30.1271,30.1418,18800.0
2015-05-07 12:10:00,41.06,41.07,41.04,41.06,32500.0,30.1418,30.1492,30.1271,30.1418,32500.0
2015-05-07 12:15:00,41.06,41.09,41.05,41.09,16100.0,30.1418,30.1638,30.1345,30.1638,16100.0
2015-05-07 12:20:00,41.09,41.1,41.08,41.09,7600.0,30.1638,30.1712,30.1565,30.1638,7600.0
2015-05-07 12:25:00,41.09,41.09,41.05,41.06,12800.0,30.1638,30.1638,30.1345,30.1418,12800.0
2015-05-07 12:30:00,41.06,41.08,41.05,41.07,26600.0,30.1418,30.1565,30.1345,30.1492,26600.0
2015-05-07 12:35:00,41.06,41.09,41.06,41.07,17500.0,30.1418,30.1638,30.1418,30.1492,17500.0
2015-05-07 12:40:00,41.08,41.09,41.07,41.08,15300.0,30.1565,30.1638,30.1492,30.1565,15300.0
2015-05-07 12:45:00,41.07,41.08,41.05,41.06,16800.0,30.1492,30.1565,30.1345,30.1418,16800.0
2015-05-07 12:50:00,41.06,41.07,41.05,41.06,23300.0,30.1418,30.1492,30.1345,30.1418,23300.0
2015-05-07 12:55:00,41.05,41.06,41.03,41.04,8600.0,30.1345,30.1418,30.1198,30.1271,8600.0
2015-05-07 13:00:00,41.04,41.06,41.02,41.03,20000.0,30.1271,30.1418,30.1124,30.1198,20000.0
2015-05-07 13:05:00,41.03,41.04,41.01,41.01,16400.0,30.1198,30.1271,30.1051,30.1051,16400.0
2015-05-07 13:10:00,41.02,41.02,41.0,41.0,10900.0,30.1124,30.1124,30.0978,30.0978,10900.0
2015-05-07 13:15:00,41.01,41.02,41.0,41.01,24200.0,30.1051,30.1124,30.0978,30.1051,24200.0
2015-05-07 13:20:00,41.0,41.01,40.99,40.99,15300.0,30.0978,30.1051,30.0904,30.0904,15300.0
2015-05-07 13:25:00,40.99,41.02,40.99,41.0,10700.0,30.0904,30.1124,30.0904,30.0978,10700.0
2015-05-07 13:30:00,41.0,41.02,41.0,41.01,49500.0,30.0978,30.1124,30.0978,30.1051,49500.0
2015-05-07 13:35:00,41.01,41.03,41.0,41.03,77500.0,30.1051,30.1198,30.0978,30.1198,77500.0
2015-05-07 13:40:00,41.02,41.04,41.02,41.04,10200.0,30.1124,30.1271,30.1124,30.1271,10200.0
2015-05-07 13:45:00,41.04,41.04,41.03,41.04,11100.0,30.1271,30.1271,30.1198,30.1271,11100.0
2015-05-07 13:50:00,41.04,41.05,41.02,41.03,25500.0,30.1271,30.1345,30.1124,30.1198,25500.0
2015-05-07 13:55:00,41.03,41.05,41.02,41.02,16600.0,30.1198,30.1345,30.1124,30.1124,16600.0
2015-05-07 14:00:00,41.02,41.05,41.02,41.05,70000.0,30.1124,30.1345,30.1124,30.1345,70000.0
2015-05-07 14:05:00,41.05,41.06,41.04,41.04,31900.0,30.1345,30.1418,30.1271,30.1271,31900.0
2015-05-07 14:10:00,41.04,41.05,41.03,41.04,27500.0,30.1271,30.1345,30.1198,30.1271,27500.0
2015-05-07 14:15:00,41.05,41.05,41.03,41.03,29500.0,30.1345,30.1345,30.1198,30.1198,29500.0
2015-05-07 14:20:00,41.04,41.07,41.03,41.07,16400.0,30.1271,30.1492,30.1198,30.1492,16400.0
2015-05-07 14:25:00,41.06,41.07,41.06,41.07,85400.0,30.1418,30.1492,30.1418,30.1492,85400.0
2015-05-07 14:30:00,41.07,41.12,41.06,41.11,48100.0,30.1492,30.1859,30.1418,30.1785,48100.0
2015-05-07 14:35:00,41.1,41.1,41.07,41.08,133700.0,30.1712,30.1712,30.1492,30.1565,133700.0
2015-05-07 14:40:00,41.07,41.08,41.06,41.08,64700.0,30.1492,30.1565,30.1418,30.1565,64700.0
2015-05-07 14:45:00,41.07,41.09,41.06,41.06,54200.0,30.1492,30.1638,30.1418,30.1418,54200.0
2015-05-07 14:50:00,41.06,41.07,41.05,41.07,40400.0,30.1418,30.1492,30.1345,30.1492,40400.0
2015-05-07 14:55:00,41.07,41.08,41.06,41.08,15100.0,30.1492,30.1565,30.1418,30.1565,15100.0
2015-05-07 15:00:00,41.08,41.08,41.06,41.08,113300.0,30.1565,30.1565,30.1418,30.1565,113300.0
2015-05-07 15:05:00,41.07,41.08,41.05,41.07,112500.0,30.1492,30.1565,30.1345,30.1492,112500.0
2015-05-07 15:10:00,41.07,41.07,41.04,41.05,170100.0,30.1492,30.1492,30.1271,30.1345,170100.0
2015-05-07 15:15:00,41.05,41.05,41.02,41.03,70400.0,30.1345,30.1345,30.1124,30.1198,70400.0
2015-05-07 15:20:00,41.03,41.04,41.02,41.02,29500.0,30.1198,30.1271,30.1124,30.1124,29500.0
2015-05-07 15:25:00,41.02,41.04,41.02,41.03,189100.0,30.1124,30.1271,30.1124,30.1198,189100.0
2015-05-07 15:30:00,41.03,41.04,41.02,41.03,558300.0,30.1198,30.1271,30.1124,30.1198,558300.0
2015-05-07 15:35:00,41.04,41.06,41.03,41.04,205200.0,30.1271,30.1418,30.1198,30.1271,205200.0
2015-05-07 15:40:00,41.04,41.05,41.03,41.04,65000.0,30.1271,30.1345,30.1198,30.1271,65000.0
2015-05-07 15:45:00,41.03,41.06,41.03,41.05,128800.0,30.1198,30.1418,30.1198,30.1345,128800.0
2015-05-07 15:50:00,41.06,41.08,41.05,41.08,187800.0,30.1418,30.1565,30.1345,30.1565,187800.0
2015-05-07 15:55:00,41.08,41.09,41.06,41.08,239700.0,30.1565,30.1638,30.1418,30.1565,239700.0
2015-05-08 09:30:00,41.72,41.8,41.66,41.8,283900.0,30.6263,30.685,30.5823,30.685,283900.0
2015-05-08 09:35:00,41.79,41.82,41.76,41.78,48300.0,30.6777,30.6997,30.6557,30.6704,48300.0
2015-05-08 09:40:00,41.78,41.84,41.78,41.83,37900.0,30.6704,30.7144,30.6704,30.7071,37900.0
2015-05-08 09:45:00,41.84,41.84,41.81,41.82,51900.0,30.7144,30.7144,30.6924,30.6997,51900.0
2015-05-08 09:50:00,41.83,41.86,41.82,41.84,16600.0,30.7071,30.7291,30.6997,30.7144,16600.0
2015-05-08 09:55:00,41.84,41.84,41.81,41.83,13900.0,30.7144,30.7144,30.6924,30.7071,13900.0
2015-05-08 10:00:00,41.84,41.84,41.78,41.8,38600.0,30.7144,30.7144,30.6704,30.685,38600.0
2015-05-08 10:05:00,41.81,41.83,41.8,41.82,10800.0,30.6924,30.7071,30.685,30.6997,10800.0
2015-05-08 10:10:00,41.82,41.83,41.79,41.8,61000.0,30.6997,30.7071,30.6777,30.685,61000.0
2015-05-08 10:15:00,41.8,41.81,41.77,41.77,29800.0,30.685,30.6924,30.663,30.663,29800.0
2015-05-08 10:20:00,41.79,41.81,41.78,41.79,12600.0,30.6777,30.6924,30.6704,30.6777,12600.0
2015-05-08 10:25:00,41.79,41.8,41.77,41.78,21800.0,30.6777,30.685,30.663,30.6704,21800.0
2015-05-08 10:30:00,41.79,41.81,41.77,41.77,32200.0,30.6777,30.6924,30.663,30.663,32200.0
2015-05-08 10:35:00,41.79,41.79,41.76,41.78,12500.0,30.6777,30.6777,30.6557,30.6704,12500.0
2015-05-08 10:40:00,41.79,41.82,41.78,41.8,17100.0,30.6777,30.6997,30.6704,30.685,17100.0
2015-05-08 10:45:00,41.81,41.83,41.8,41.83,40400.0,30.6924,30.7071,30.685,30.7071,40400.0
2015-05-08 10:50:00,41.83,41.84,41.82,41.84,22700.0,30.7071,30.7144,30.6997,30.7144,22700.0
2015-05-08 10:55:00,41.84,41.86,41.83,41.86,55400.0,30.7144,30.7291,30.7071,30.7291,55400.0
2015-05-08 11:00:00,41.85,41.86,41.84,41.85,33400.0,30.7217,30.7291,30.7144,30.7217,33400.0
2015-05-08 11:05:00,41.85,41.9,41.84,41.9,107900.0,30.7217,30.7585,30.7144,30.7585,107900.0
2015-05-08 11:10:00,41.9,41.93,41.89,41.92,11000.0,30.7585,30.7805,30.7511,30.7731,11000.0
2015-05-08 11:15:00,41.91,41.93,41.9,41.92,30000.0,30.7658,30.7805,30.7585,30.7731,30000.0
2015-05-08 11:20:00,41.92,41.94,41.91,41.93,15500.0,30.7731,30.7878,30.7658,30.7805,15500.0
2015-05-08 11:25:00,41.93,41.95,41.91,41.93,13800.0,30.7805,30.7952,30.7658,30.7805,13800.0
2015-05-08 11:30:00,41.94,41.97,41.93,41.97,29500.0,30.7878,30.8098,30.7805,30.8098,29500.0
2015-05-08 11:35:00,41.97,41.98,41.95,41.98,11600.0,30.8098,30.8172,30.7952,30.8172,11600.0
2015-05-08 11:40:00,41.98,42.02,41.97,42.0,25200.0,30.8172,30.8465,30.8098,30.8319,25200.0
2015-05-08 11:45:00,42.0,42.02,41.99,42.01,56600.0,30.8319,30.8465,30.8245,30.8392,56600.0
2015-05-08 11:50:00,42.01,42.04,42.01,42.03,14700.0,30.8392,30.8612,30.8392,30.8539,14700.0
2015-05-08 11:55:00,42.03,42.04,42.0,42.01,6800.0,30.8539,30.8612,30.8319,30.8392,6800.0
2015-05-08 12:00:00,42.02,42.04,42.01,42.01,14200.0,30.8465,30.8612,30.8392,30.8392,14200.0
2015-05-08 12:05:00,42.01,42.02,41.98,41.98,26300.0,30.8392,30.8465,30.8172,30.8172,26300.0
2015-05-08 12:10:00,41.99,41.99,41.95,41.95,19900.0,30.8245,30.8245,30.7952,30.7952,19900.0
2015-05-08 12:15:00,41.96,41.99,41.95,41.98,26200.0,30.8025,30.8245,30.7952,30.8172,26200.0
2015-05-08 12:20:00,41.97,41.97,41.95,41.95,8300.0,30.8098,30.8098,30.7952,30.7952,8300.0
2015-05-08 12:25:00,41.95,41.98,41.94,41.98,13300.0,30.7952,30.8172,30.7878,30.8172,13300.0
2015-05-08 12:30:00,41.98,41.98,41.95,41.96,13300.0,30.8172,30.8172,30.7952,30.8025,13300.0
2015-05-08 12:35:00,41.97,41.99,41.96,41.97,8300.0,30.8098,30.8245,30.8025,30.8098,8300.0
2015-05-08 12:40:00,41.96,41.97,41.95,41.95,11900.0,30.8025,30.8098,30.7952,30.7952,11900.0
2015-05-08 12:45:00,41.95,41.97,41.95,41.95,41100.0,30.7952,30.8098,30.7952,30.7952,41100.0
2015-05-08 12:50:00,41.96,41.97,41.95,41.97,16600.0,30.8025,30.8098,30.7952,30.8098,16600.0
2015-05-08 12:55:00,41.98,41.98,41.97,41.98,9300.0,30.8172,30.8172,30.8098,30.8172,9300.0
2015-05-08 13:00:00,41.97,41.99,41.96,41.98,14900.0,30.8098,30.8245,30.8025,30.8172,14900.0
2015-05-08 13:05:00,41.98,42.01,41.98,42.01,17400.0,30.8172,30.8392,30.8172,30.8392,17400.0
2015-05-08 13:10:00,42.01,42.02,41.99,42.0,22700.0,30.8392,30.8465,30.8245,30.8319,22700.0
2015-05-08 13:15:00,42.0,42.03,41.99,42.02,31100.0,30.8319,30.8539,30.8245,30.8465,31100.0
2015-05-08 13:20:00,42.02,42.03,42.01,42.02,24800.0,30.8465,30.8539,30.8392,30.8465,24800.0
2015-05-08 13:25:00,42.02,42.02,41.98,41.99,30900.0,30.8465,30.8465,30.8172,30.8245,30900.0
2015-05-08 13:30:00,41.99,42.0,41.98,42.0,26700.0,30.8245,30.8319,30.8172,30.8319,26700.0
2015-05-08 13:35:00,41.99,42.0,41.98,42.0,21400.0,30.8245,30.8319,30.8172,30.8319,21400.0
2015-05-08 13:40:00,42.0,42.01,41.99,42.0,10600.0,30.8319,30.8392,30.8245,30.8319,10600.0
2015-05-08 13:45:00,42.0,42.01,41.99,42.0,35200.0,30.8319,30.8392,30.8245,30.8319,35200.0
2015-05-08 13:50:00,42.0,42.01,41.99,42.0,12800.0,30.8319,30.8392,30.8245,30.8319,12800.0
2015-05-08 13:55:00,41.99,42.0,41.98,41.98,10900.0,30.8245,30.8319,30.8172,30.8172,10900.0
2015-05-08 14:00:00,41.98,41.99,41.98,41.99,20600.0,30.8172,30.8245,30.8172,30.8245,20600.0
2015-05-08 14:05:00,41.98,42.0,41.95,41.96,61500.0,30.8172,30.8319,30.7952,30.8025,61500.0
2015-05-08 14:10:00,41.96,41.96,41.94,41.94,18400.0,30.8025,30.8025,30.7878,30.7878,18400.0
2015-05-08 14:15:00,41.94,41.97,41.94,41.97,14800.0,30.7878,30.8098,30.7878,30.8098,14800.0
2015-05-08 14:20:00,41.96,41.97,41.95,41.96,18700.0,30.8025,30.8098,30.7952,30.8025,18700.0
2015-05-08 14:25:00,41.96,41.96,41.93,41.94,20500.0,30.8025,30.8025,30.7805,30.7878,20500.0
2015-05-08 14:30:00,41.94,41.94,41.92,41.92,34900.0,30.7878,30.7878,30.7731,30.7731,34900.0
2015-05-08 14:35:00,41.92,41.93,41.91,41.92,22100.0,30.7731,30.7805,30.7658,30.7731,22100.0
2015-05-08 14:40:00,41.93,41.95,41.92,41.94,10400.0,30.7805,30.7952,30.7731,30.7878,10400.0
2015-05-08 14:45:00,41.94,41.95,41.93,41.94,21900.0,30.7878,30.7952,30.7805,30.7878,21900.0
2015-05-08 14:50:00,41.95,41.95,41.93,41.94,17500.0,30.7952,30.7952,30.7805,30.7878,17500.0
2015-05-08 14:55:00,41.94,41.95,41.92,41.95,31100.0,30.7878,30.7952,30.7731,30.7952,31100.0
2015-05-08 15:00:00,41.94,41.95,41.94,41.94,8600.0,30.7878,30.7952,30.7878,30.7878,8600.0
2015-05-08 15:05:00,41.94,41.97,41.94,41.97,14600.0,30.7878,30.8098,30.7878,30.8098,14600.0
2015-05-08 15:10:00,41.97,41.98,41.96,41.98,30600.0,30.8098,30.8172,30.8025,30.8172,30600.0
2015-05-08 15:15:00,41.98,41.98,41.96,41.97,33000.0,30.8172,30.8172,30.8025,30.8098,33000.0
2015-05-08 15:20:00,41.96,41.98,41.96,41.98,23300.0,30.8025,30.8172,30.8025,30.8172,23300.0
2015-05-08 15:25:00,41.97,41.98,41.97,41.97,157300.0,30.8098,30.8172,30.8098,30.8098,157300.0
2015-05-08 15:30:00,41.97,41.99,41.97,41.98,68000.0,30.8098,30.8245,30.8098,30.8172,68000.0
2015-05-08 15:35:00,41.98,41.99,41.96,41.97,41800.0,30.8172,30.8245,30.8025,30.8098,41800.0
2015-05-08 15:40:00,41.96,41.97,41.95,41.95,55600.0,30.8025,30.8098,30.7952,30.7952,55600.0
2015-05-08 15:45:00,41.96,41.97,41.95,41.96,71900.0,30.8025,30.8098,30.7952,30.8025,71900.0
2015-05-08 15:50:00,41.96,41.99,41.95,41.98,87700.0,30.8025,30.8245,30.7952,30.8172,87700.0
2015-05-08 15:55:00,41.98,41.99,41.96,41.96,206000.0,30.8172,30.8245,30.8025,30.8025,206000.0
2015-05-11 09:30:00,41.67,41.73,41.62,41.73,81200.0,30.5896,30.6337,30.5529,30.6337,81200.0
2015-05-11 09:35:00,41.73,41.74,41.72,41.73,7900.0,30.6337,30.641,30.6263,30.6337,7900.0
2015-05-11 09:40:00,41.73,41.74,41.71,41.73,30500.0,30.6337,30.641,30.619,30.6337,30500.0
2015-05-11 09:45:00,41.71,41.75,41.7,41.7,8300.0,30.619,30.6483,30.6116,30.6116,8300.0
2015-05-11 09:50:00,41.68,41.72,41.67,41.71,11900.0,30.597,30.6263,30.5896,30.619,11900.0
2015-05-11 09:55:00,41.71,41.74,41.69,41.73,17600.0,30.619,30.641,30.6043,30.6337,17600.0
2015-05-11 10:00:00,41.74,41.77,41.73,41.76,25300.0,30.641,30.663,30.6337,30.6557,25300.0
2015-05-11 10:05:00,41.77,41.78,41.76,41.76,17500.0,30.663,30.6704,30.6557,30.6557,17500.0
2015-05-11 10:10:00,41.76,41.77,41.74,41.75,8400.0,30.6557,30.663,30.641,30.6483,8400.0
2015-05-11 10:15:00,41.76,41.76,41.74,41.76,58800.0,30.6557,30.6557,30.641,30.6557,58800.0
2015-05-11 10:20:00,41.76,41.76,41.74,41.74,14800.0,30.6557,30.6557,30.641,30.641,14800.0
2015-05-11 10:25:00,41.75,41.75,41.72,41.72,47400.0,30.6483,30.6483,30.6263,30.6263,47400.0
2015-05-11 10:30:00,41.72,41.73,41.68,41.71,28400.0,30.6263,30.6337,30.597,30.619,28400.0
2015-05-11 10:35:00,41.72,41.73,41.7,41.72,34700.0,30.6263,30.6337,30.6116,30.6263,34700.0
2015-05-11 10:40:00,41.71,41.74,41.71,41.74,48800.0,30.619,30.641,30.619,30.641,48800.0
2015-05-11 10:45:00,41.73,41.76,41.73,41.75,38900.0,30.6337,30.6557,30.6337,30.6483,38900.0
2015-05-11 10:50:00,41.76,41.78,41.75,41.75,23300.0,30.6557,30.6704,30.6483,30.6483,23300.0
2015-05-11 10:55:00,41.76,41.77,41.73,41.74,39200.0,30.6557,30.663,30.6337,30.641,39200.0
2015-05-11 11:00:00,41.74,41.75,41.71,41.72,53200.0,30.641,30.6483,30.619,30.6263,53200.0
2015-05-11 11:05:00,41.72,41.74,41.7,41.73,29700.0,30.6263,30.641,30.6116,30.6337,29700.0
2015-05-11 11:10:00,41.73,41.75,41.72,41.73,93700.0,30.6337,30.6483,30.6263,30.6337,93700.0
2015-05-11 11:15:00,41.72,41.74,41.71,41.73,76800.0,30.6263,30.641,30.619,30.6337,76800.0
2015-05-11 11:20:00,41.73,41.73,41.71,41.71,16900.0,30.6337,30.6337,30.619,30.619,16900.0
2015-05-11 11:25:00,41.72,41.72,41.69,41.69,27800.0,30.6263,30.6263,30.6043,30.6043,27800.0
2015-05-11 11:30:00,41.69,41.71,41.69,41.71,21100.0,30.6043,30.619,30.6043,30.619,21100.0
2015-05-11 11:35:00,41.72,41.72,41.69,41.7,13100.0,30.6263,30.6263,30.6043,30.6116,13100.0
2015-05-11 11:40:00,41.7,41.71,41.68,41.69,16000.0,30.6116,30.619,30.597,30.6043,16000.0
2015-05-11 11:45:00,41.69,41.71,41.69,41.7,12800.0,30.6043,30.619,30.6043,30.6116,12800.0
2015-05-11 11:50:00,41.7,41.72,41.69,41.72,29900.0,30.6116,30.6263,30.6043,30.6263,29900.0
2015-05-11 11:55:00,41.72,41.73,41.71,41.72,38900.0,30.6263,30.6337,30.619,30.6263,38900.0
2015-05-11 12:00:00,41.72,41.72,41.66,41.67,78300.0,30.6263,30.6263,30.5823,30.5896,78300.0
2015-05-11 12:05:00,41.67,41.67,41.65,41.65,11500.0,30.5896,30.5896,30.5749,30.5749,11500.0
2015-05-11 12:10:00,41.65,41.68,41.65,41.66,63600.0,30.5749,30.597,30.5749,30.5823,63600.0
2015-05-11 12:15:00,41.66,41.66,41.63,41.64,21100.0,30.5823,30.5823,30.5602,30.5676,21100.0
2015-05-11 12:20:00,41.64,41.65,41.62,41.63,32300.0,30.5676,30.5749,30.5529,30.5602,32300.0
2015-05-11 12:25:00,41.64,41.66,41.63,41.66,21400.0,30.5676,30.5823,30.5602,30.5823,21400.0
2015-05-11 12:30:00,41.65,41.66,41.64,41.65,12400.0,30.5749,30.5823,30.5676,30.5749,12400.0
2015-05-11 12:35:00,41.66,41.68,41.65,41.67,18000.0,30.5823,30.597,30.5749,30.5896,18000.0
2015-05-11 12:40:00,41.67,41.67,41.66,41.66,13600.0,30.5896,30.5896,30.5823,30.5823,13600.0
2015-05-11 12:45:00,41.66,41.66,41.64,41.64,5200.0,30.5823,30.5823,30.5676,30.5676,5200.0
2015-05-11 12:50:00,41.65,41.66,41.64,41.65,20200.0,30.5749,30.5823,30.5676,30.5749,20200.0
2015-05-11 12:55:00,41.65,41.67,41.64,41.66,13500.0,30.5749,30.5896,30.5676,30.5823,13500.0
2015-05-11 13:00:00,41.66,41.68,41.66,41.68,20900.0,30.5823,30.597,30.5823,30.597,20900.0
2015-05-11 13:05:00,41.68,41.68,41.66,41.68,15200.0,30.597,30.597,30.5823,30.597,15200.0
2015-05-11 13:10:00,41.67,41.69,41.67,41.69,17000.0,30.5896,30.6043,30.5896,30.6043,17000.0
2015-05-11 13:15:00,41.68,41.7,41.68,41.69,36600.0,30.597,30.6116,30.597,30.6043,36600.0
2015-05-11 13:20:00,41.69,41.7,41.67,41.67,40400.0,30.6043,30.6116,30.5896,30.5896,40400.0
2015-05-11 13:25:00,41.67,41.69,41.67,41.68,28500.0,30.5896,30.6043,30.5896,30.597,28500.0
2015-05-11 13:30:00,41.69,41.69,41.67,41.69,25000.0,30.6043,30.6043,30.5896,30.6043,25000.0
2015-05-11 13:35:00,41.69,41.72,41.68,41.71,23900.0,30.6043,30.6263,30.597,30.619,23900.0
2015-05-11 13:40:00,41.71,41.72,41.69,41.7,13000.0,30.619,30.6263,30.6043,30.6116,13000.0
2015-05-11 13:45:00,41.7,41.7,41.68,41.69,6300.0,30.6116,30.6116,30.597,30.6043,6300.0
2015-05-11 13:50:00,41.7,41.72,41.69,41.71,13200.0,30.6116,30.6263,30.6043,30.619,13200.0
2015-05-11 13:55:00,41.71,41.71,41.68,41.69,11900.0,30.619,30.619,30.597,30.6043,11900.0
2015-05-11 14:00:00,41.68,41.7,41.68,41.69,13900.0,30.597,30.6116,30.597,30.6043,13900.0
2015-05-11 14:05:00,41.7,41.7,41.66,41.67,26200.0,30.6116,30.6116,30.5823,30.5896,26200.0
2015-05-11 14:10:00,41.68,41.68,41.66,41.66,29100.0,30.597,30.597,30.5823,30.5823,29100.0
2015-05-11 14:15:00,41.66,41.67,41.65,41.66,19900.0,30.5823,30.5896,30.5749,30.5823,19900.0
2015-05-11 14:20:00,41.66,41.67,41.65,41.65,38300.0,30.5823,30.5896,30.5749,30.5749,38300.0
2015-05-11 14:25:00,41.66,41.67,41.65,41.65,42300.0,30.5823,30.5896,30.5749,30.5749,42300.0
2015-05-11 14:30:00,41.66,41.67,41.65,41.65,52100.0,30.5823,30.5896,30.5749,30.5749,52100.0
2015-05-11 14:35:00,41.66,41.66,41.62,41.64,18000.0,30.5823,30.5823,30.5529,30.5676,18000.0
2015-05-11 14:40:00,41.63,41.66,41.63,41.65,14400.0,30.5602,30.5823,30.5602,30.5749,14400.0
2015-05-11 14:45:00,41.65,41.65,41.62,41.64,16500.0,30.5749,30.5749,30.5529,30.5676,16500.0
2015-05-11 14:50:00,41.63,41.64,41.6,41.6,28000.0,30.5602,30.5676,30.5382,30.5382,28000.0
2015-05-11 14:55:00,41.6,41.62,41.59,41.62,36300.0,30.5382,30.5529,30.5309,30.5529,36300.0
2015-05-11 15:00:00,41.6,41.61,41.58,41.6,23800.0,30.5382,30.5456,30.5235,30.5382,23800.0
2015-05-11 15:05:00,41.61,41.63,41.6,41.63,19100.0,30.5456,30.5602,30.5382,30.5602,19100.0
2015-05-11 15:10:00,41.62,41.65,41.61,41.65,42800.0,30.5529,30.5749,30.5456,30.5749,42800.0
2015-05-11 15:15:00,41.65,41.66,41.64,41.66,23300.0,30.5749,30.5823,30.5676,30.5823,23300.0
2015-05-11 15:20:00,41.66,41.67,41.65,41.66,19400.0,30.5823,30.5896,30.5749,30.5823,19400.0
2015-05-11 15:25:00,41.66,41.68,41.66,41.67,22300.0,30.5823,30.597,30.5823,30.5896,22300.0
2015-05-11 15:30:00,41.67,41.67,41.64,41.64,35100.0,30.5896,30.5896,30.5676,30.5676,35100.0
2015-05-11 15:35:00,41.64,41.65,41.62,41.63,75900.0,30.5676,30.5749,30.5529,30.5602,75900.0
2015-05-11 15:40:00,41.64,41.65,41.62,41.65,222800.0,30.5676,30.5749,30.5529,30.5749,222800.0
2015-05-11 15:45:00,41.65,41.65,41.61,41.61,200500.0,30.5749,30.5749,30.5456,30.5456,200500.0
2015-05-11 15:50:00,41.62,41.64,41.6,41.64,58000.0,30.5529,30.5676,30.5382,30.5676,58000.0
2015-05-11 15:55:00,41.63,41.64,41.6,41.62,66100.0,30.5602,30.5676,30.5382,30.5529,66100.0
2015-05-12 09:30:00,41.55,41.59,41.52,41.57,45100.0,30.5015,30.5309,30.4795,30.5162,45100.0
2015-05-12 09:35:00,41.56,41.59,41.55,41.58,94600.0,30.5089,30.5309,30.5015,30.5235,94600.0
2015-05-12 09:40:00,41.58,41.58,41.5,41.51,52500.0,30.5235,30.5235,30.4648,30.4722,52500.0
2015-05-12 09:45:00,41.51,41.55,41.5,41.55,32400.0,30.4722,30.5015,30.4648,30.5015,32400.0
2015-05-12 09:50:00,41.54,41.58,41.53,41.57,31000.0,30.4942,30.5235,30.4868,30.5162,31000.0
2015-05-12 09:55:00,41.58,41.59,41.56,41.56,39300.0,30.5235,30.5309,30.5089,30.5089,39300.0
2015-05-12 10:00:00,41.55,41.57,41.53,41.56,53300.0,30.5015,30.5162,30.4868,30.5089,53300.0
2015-05-12 10:05:00,41.56,41.58,41.53,41.58,66100.0,30.5089,30.5235,30.4868,30.5235,66100.0
2015-05-12 10:10:00,41.58,41.58,41.53,41.54,102500.0,30.5235,30.5235,30.4868,30.4942,102500.0
2015-05-12 10:15:00,41.53,41.55,41.49,41.49,85300.0,30.4868,30.5015,30.4575,30.4575,85300.0
2015-05-12 10:20:00,41.5,41.52,41.48,41.49,57400.0,30.4648,30.4795,30.4501,30.4575,57400.0
2015-05-12 10:25:00,41.48,41.51,41.48,41.5,65800.0,30.4501,30.4722,30.4501,30.4648,65800.0
2015-05-12 10:30:00,41.5,41.55,41.49,41.54,82100.0,30.4648,30.5015,30.4575,30.4942,82100.0
2015-05-12 10:35:00,41.54,41.6,41.53,41.6,50600.0,30.4942,30.5382,30.4868,30.5382,50600.0
2015-05-12 10:40:00,41.62,41.65,41.59,41.61,80700.0,30.5529,30.5749,30.5309,30.5456,80700.0
2015-05-12 10:45:00,41.62,41.67,41.62,41.66,65900.0,30.5529,30.5896,30.5529,30.5823,65900.0
2015-05-12 10:50:00,41.65,41.67,41.63,41.64,32500.0,30.5749,30.5896,30.5602,30.5676,32500.0
2015-05-12 10:55:00,41.64,41.66,41.62,41.64,42300.0,30.5676,30.5823,30.5529,30.5676,42300.0
2015-05-12 11:00:00,41.63,41.67,41.63,41.67,78700.0,30.5602,30.5896,30.5602,30.5896,78700.0
2015-05-12 11:05:00,41.67,41.7,41.67,41.68,66300.0,30.5896,30.6116,30.5896,30.597,66300.0
2015-05-12 11:10:00,41.69,41.7,41.65,41.66,35000.0,30.6043,30.6116,30.5749,30.5823,35000.0
2015-05-12 11:15:00,41.67,41.68,41.61,41.63,28300.0,30.5896,30.597,30.5456,30.5602,28300.0
2015-05-12 11:20:00,41.63,41.67,41.63,41.66,56300.0,30.5602,30.5896,30.5602,30.5823,56300.0
2015-05-12 11:25:00,41.65,41.65,41.61,41.61,32500.0,30.5749,30.5749,30.5456,30.5456,32500.0
2015-05-12 11:30:00,41.6,41.62,41.59,41.61,34800.0,30.5382,30.5529,30.5309,30.5456,34800.0
2015-05-12 11:35:00,41.62,41.63,41.6,41.61,36000.0,30.5529,30.5602,30.5382,30.5456,36000.0
2015-05-12 11:40:00,41.61,41.63,41.59,41.63,19700.0,30.5456,30.5602,30.5309,30.5602,19700.0
2015-05-12 11:45:00,41.62,41.66,41.62,41.65,23700.0,30.5529,30.5823,30.5529,30.5749,23700.0
2015-05-12 11:50:00,41.65,41.65,41.62,41.65,37800.0,30.5749,30.5749,30.5529,30.5749,37800.0
2015-05-12 11:55:00,41.65,41.67,41.64,41.65,130800.0,30.5749,30.5896,30.5676,30.5749,130800.0
2015-05-12 12:00:00,41.64,41.65,41.6,41.6,45700.0,30.5676,30.5749,30.5382,30.5382,45700.0
2015-05-12 12:05:00,41.61,41.62,41.58,41.58,17700.0,30.5456,30.5529,30.5235,30.5235,17700.0
2015-05-12 12:10:00,41.58,41.61,41.57,41.61,30200.0,30.5235,30.5456,30.5162,30.5456,30200.0
2015-05-12 12:15:00,41.61,41.63,41.59,41.62,25100.0,30.5456,30.5602,30.5309,30.5529,25100.0
2015-05-12 12:20:00,41.63,41.63,41.61,41.61,96900.0,30.5602,30.5602,30.5456,30.5456,96900.0
2015-05-12 12:25:00,41.61,41.62,41.59,41.62,46000.0,30.5456,30.5529,30.5309,30.5529,46000.0
2015-05-12 12:30:00,41.62,41.62,41.61,41.62,34900.0,30.5529,30.5529,30.5456,30.5529,34900.0
2015-05-12 12:35:00,41.62,41.65,41.61,41.65,37500.0,30.5529,30.5749,30.5456,30.5749,37500.0
2015-05-12 12:40:00,41.65,41.65,41.62,41.63,12700.0,30.5749,30.5749,30.5529,30.5602,12700.0
2015-05-12 12:45:00,41.63,41.64,41.62,41.64,16100.0,30.5602,30.5676,30.5529,30.5676,16100.0
2015-05-12 12:50:00,41.63,41.66,41.63,41.66,19500.0,30.5602,30.5823,30.5602,30.5823,19500.0
2015-05-12 12:55:00,41.66,41.67,41.64,41.64,46500.0,30.5823,30.5896,30.5676,30.5676,46500.0
2015-05-12 13:00:00,41.65,41.66,41.64,41.65,17800.0,30.5749,30.5823,30.5676,30.5749,17800.0
2015-05-12 13:05:00,41.65,41.66,41.63,41.66,28100.0,30.5749,30.5823,30.5602,30.5823,28100.0
2015-05-12 13:10:00,41.66,41.69,41.65,41.69,81400.0,30.5823,30.6043,30.5749,30.6043,81400.0
2015-05-12 13:15:00,41.68,41.68,41.65,41.65,25300.0,30.597,30.597,30.5749,30.5749,25300.0
2015-05-12 13:20:00,41.66,41.67,41.65,41.66,11200.0,30.5823,30.5896,30.5749,30.5823,11200.0
2015-05-12 13:25:00,41.66,41.66,41.65,41.65,9100.0,30.5823,30.5823,30.5749,30.5749,9100.0
2015-05-12 13:30:00,41.65,41.66,41.63,41.64,43200.0,30.5749,30.5823,30.5602,30.5676,43200.0
2015-05-12 13:35:00,41.64,41.65,41.61,41.61,75100.0,30.5676,30.5749,30.5456,30.5456,75100.0
2015-05-12 13:40:00,41.62,41.62,41.59,41.6,182400.0,30.5529,30.5529,30.5309,30.5382,182400.0
2015-05-12 13:45:00,41.59,41.61,41.59,41.59,28300.0,30.5309,30.5456,30.5309,30.5309,28300.0
2015-05-12 13:50:00,41.59,41.61,41.58,41.59,18400.0,30.5309,30.5456,30.5235,30.5309,18400.0
2015-05-12 13:55:00,41.59,41.61,41.59,41.6,19200.0,30.5309,30.5456,30.5309,30.5382,19200.0
2015-05-12 14:00:00,41.6,41.61,41.59,41.6,60400.0,30.5382,30.5456,30.5309,30.5382,60400.0
2015-05-12 14:05:00,41.6,41.62,41.6,41.61,37500.0,30.5382,30.5529,30.5382,30.5456,37500.0
2015-05-12 14:10:00,41.61,41.61,41.57,41.59,56400.0,30.5456,30.5456,30.5162,30.5309,56400.0
2015-05-12 14:15:00,41.58,41.59,41.56,41.58,41600.0,30.5235,30.5309,30.5089,30.5235,41600.0
2015-05-12 14:20:00,41.58,41.61,41.57,41.61,35500.0,30.5235,30.5456,30.5162,30.5456,35500.0
2015-05-12 14:25:00,41.6,41.63,41.6,41.63,19300.0,30.5382,30.5602,30.5382,30.5602,19300.0
2015-05-12 14:30:00,41.63,41.64,41.62,41.63,12300.0,30.5602,30.5676,30.5529,30.5602,12300.0
2015-05-12 14:35:00,41.64,41.67,41.63,41.67,134700.0,30.5676,30.5896,30.5602,30.5896,134700.0
2015-05-12 14:40:00,41.66,41.68,41.64,41.66,40500.0,30.5823,30.597,30.5676,30.5823,40500.0
2015-05-12 14:45:00,41.65,41.66,41.63,41.65,31600.0,30.5749,30.5823,30.5602,30.5749,31600.0
2015-05-12 14:50:00,41.65,41.66,41.63,41.64,29100.0,30.5749,30.5823,30.5602,30.5676,29100.0
2015-05-12 14:55:00,41.63,41.64,41.6,41.62,36000.0,30.5602,30.5676,30.5382,30.5529,36000.0
2015-05-12 15:00:00,41.62,41.63,41.61,41.62,43200.0,30.5529,30.5602,30.5456,30.5529,43200.0
2015-05-12 15:05:00,41.61,41.63,41.6,41.63,140700.0,30.5456,30.5602,30.5382,30.5602,140700.0
2015-05-12 15:10:00,41.63,41.63,41.61,41.63,25000.0,30.5602,30.5602,30.5456,30.5602,25000.0
2015-05-12 15:15:00,41.62,41.64,41.62,41.63,62600.0,30.5529,30.5676,30.5529,30.5602,62600.0
2015-05-12 15:20:00,41.62,41.66,41.62,41.64,50200.0,30.5529,30.5823,30.5529,30.5676,50200.0
2015-05-12 15:25:00,41.64,41.65,41.62,41.63,23800.0,30.5676,30.5749,30.5529,30.5602,23800.0
2015-05-12 15:30:00,41.62,41.65,41.62,41.63,39300.0,30.5529,30.5749,30.5529,30.5602,39300.0
2015-05-12 15:35:00,41.63,41.64,41.62,41.63,53200.0,30.5602,30.5676,30.5529,30.5602,53200.0
2015-05-12 15:40:00,41.63,41.64,41.6,41.63,143300.0,30.5602,30.5676,30.5382,30.5602,143300.0
2015-05-12 15:45:00,41.63,41.63,41.61,41.62,51600.0,30.5602,30.5602,30.5456,30.5529,51600.0
2015-05-12 15:50:00,41.63,41.64,41.61,41.64,28100.0,30.5602,30.5676,30.5456,30.5676,28100.0
2015-05-12 15:55:00,41.64,41.64,41.6,41.6,174000.0,30.5676,30.5676,30.5382,30.5382,174000.0
2015-05-13 09:30:00,42.05,42.08,41.99,42.05,84100.0,30.8686,30.8906,30.8245,30.8686,84100.0
2015-05-13 09:35:00,42.07,42.09,42.03,42.08,105700.0,30.8832,30.8979,30.8539,30.8906,105700.0
2015-05-13 09:40:00,42.08,42.13,42.08,42.12,31100.0,30.8906,30.9273,30.8906,30.92,31100.0
2015-05-13 09:45:00,42.14,42.14,42.1,42.12,28300.0,30.9346,30.9346,30.9053,30.92,28300.0
2015-05-13 09:50:00,42.13,42.14,42.1,42.11,39300.0,30.9273,30.9346,30.9053,30.9126,39300.0
2015-05-13 09:55:00,42.11,42.12,42.07,42.07,42600.0,30.9126,30.92,30.8832,30.8832,42600.0
2015-05-13 10:00:00,42.08,42.09,42.04,42.09,21500.0,30.8906,30.8979,30.8612,30.8979,21500.0
2015-05-13 10:05:00,42.09,42.11,42.08,42.11,52600.0,30.8979,30.9126,30.8906,30.9126,52600.0
2015-05-13 10:10:00,42.11,42.14,42.1,42.12,18500.0,30.9126,30.9346,30.9053,30.92,18500.0
2015-05-13 10:15:00,42.12,42.13,42.1,42.1,23900.0,30.92,30.9273,30.9053,30.9053,23900.0
2015-05-13 10:20:00,42.1,42.12,42.08,42.12,14600.0,30.9053,30.92,30.8906,30.92,14600.0
2015-05-13 10:25:00,42.11,42.11,42.08,42.09,24500.0,30.9126,30.9126,30.8906,30.8979,24500.0
2015-05-13 10:30:00,42.1,42.11,42.01,42.01,95500.0,30.9053,30.9126,30.8392,30.8392,95500.0
2015-05-13 10:35:00,42.01,42.02,41.97,41.99,106900.0,30.8392,30.8465,30.8098,30.8245,106900.0
2015-05-13 10:40:00,41.98,42.0,41.97,41.97,84000.0,30.8172,30.8319,30.8098,30.8098,84000.0
2015-05-13 10:45:00,41.96,41.97,41.91,41.94,81600.0,30.8025,30.8098,30.7658,30.7878,81600.0
2015-05-13 10:50:00,41.94,41.98,41.93,41.96,14400.0,30.7878,30.8172,30.7805,30.8025,14400.0
2015-05-13 10:55:00,41.97,41.98,41.91,41.91,27800.0,30.8098,30.8172,30.7658,30.7658,27800.0
2015-05-13 11:00:00,41.9,41.91,41.87,41.88,27600.0,30.7585,30.7658,30.7364,30.7438,27600.0
2015-05-13 11:05:00,41.88,41.91,41.88,41.9,28000.0,30.7438,30.7658,30.7438,30.7585,28000.0
2015-05-13 11:10:00,41.9,41.93,41.88,41.91,18600.0,30.7585,30.7805,30.7438,30.7658,18600.0
2015-05-13 11:15:00,41.91,41.95,41.9,41.94,25900.0,30.7658,30.7952,30.7585,30.7878,25900.0
2015-05-13 11:20:00,41.94,41.94,41.89,41.92,42500.0,30.7878,30.7878,30.7511,30.7731,42500.0
2015-05-13 11:25:00,41.92,41.94,41.91,41.94,25100.0,30.7731,30.7878,30.7658,30.7878,25100.0
2015-05-13 11:30:00,41.93,42.0,41.92,41.99,17300.0,30.7805,30.8319,30.7731,30.8245,17300.0
2015-05-13 11:35:00,41.98,41.99,41.96,41.98,17700.0,30.8172,30.8245,30.8025,30.8172,17700.0
2015-05-13 11:40:00,41.98,42.03,41.98,42.02,8000.0,30.8172,30.8539,30.8172,30.8465,8000.0
2015-05-13 11:45:00,42.01,42.03,42.0,42.02,13000.0,30.8392,30.8539,30.8319,30.8465,13000.0
2015-05-13 11:50:00,42.02,42.04,42.0,42.0,17200.0,30.8465,30.8612,30.8319,30.8319,17200.0
2015-05-13 11:55:00,42.01,42.02,41.99,42.0,11500.0,30.8392,30.8465,30.8245,30.8319,11500.0
2015-05-13 12:00:00,42.0,42.02,41.99,42.02,25300.0,30.8319,30.8465,30.8245,30.8465,25300.0
2015-05-13 12:05:00,42.02,42.03,42.0,42.01,20500.0,30.8465,30.8539,30.8319,30.8392,20500.0
2015-05-13 12:10:00,42.0,42.02,41.99,42.0,11000.0,30.8319,30.8465,30.8245,30.8319,11000.0
2015-05-13 12:15:00,42.0,42.01,42.0,42.01,13100.0,30.8319,30.8392,30.8319,30.8392,13100.0
2015-05-13 12:20:00,42.01,42.01,41.98,41.99,19600.0,30.8392,30.8392,30.8172,30.8245,19600.0
2015-05-13 12:25:00,41.98,41.98,41.94,41.95,125500.0,30.8172,30.8172,30.7878,30.7952,125500.0
2015-05-13 12:30:00,41.94,41.95,41.93,41.95,12300.0,30.7878,30.7952,30.7805,30.7952,12300.0
2015-05-13 12:35:00,41.95,41.96,41.94,41.96,15400.0,30.7952,30.8025,30.7878,30.8025,15400.0
2015-05-13 12:40:00,41.95,41.97,41.94,41.94,10100.0,30.7952,30.8098,30.7878,30.7878,10100.0
2015-05-13 12:45:00,41.95,41.96,41.93,41.96,35600.0,30.7952,30.8025,30.7805,30.8025,35600.0
2015-05-13 12:50:00,41.95,41.96,41.95,41.96,16100.0,30.7952,30.8025,30.7952,30.8025,16100.0
2015-05-13 12:55:00,41.95,41.96,41.94,41.96,65200.0,30.7952,30.8025,30.7878,30.8025,65200.0
2015-05-13 13:00:00,41.96,42.02,41.95,42.02,21900.0,30.8025,30.8465,30.7952,30.8465,21900.0
2015-05-13 13:05:00,42.01,42.02,42.0,42.0,20100.0,30.8392,30.8465,30.8319,30.8319,20100.0
2015-05-13 13:10:00,42.01,42.01,41.96,41.99,29400.0,30.8392,30.8392,30.8025,30.8245,29400.0
2015-05-13 13:15:00,41.99,42.0,41.96,41.97,20900.0,30.8245,30.8319,30.8025,30.8098,20900.0
2015-05-13 13:20:00,41.97,41.98,41.94,41.96,32400.0,30.8098,30.8172,30.7878,30.8025,32400.0
2015-05-13 13:25:00,41.96,41.98,41.95,41.98,35900.0,30.8025,30.8172,30.7952,30.8172,35900.0
2015-05-13 13:30:00,41.98,41.99,41.96,41.98,40300.0,30.8172,30.8245,30.8025,30.8172,40300.0
2015-05-13 13:35:00,41.98,41.98,41.97,41.97,19800.0,30.8172,30.8172,30.8098,30.8098,19800.0
2015-05-13 13:40:00,41.98,41.98,41.97,41.98,55500.0,30.8172,30.8172,30.8098,30.8172,55500.0
2015-05-13 13:45:00,41.97,41.98,41.95,41.96,15400.0,30.8098,30.8172,30.7952,30.8025,15400.0
2015-05-13 13:50:00,41.95,41.96,41.93,41.94,45400.0,30.7952,30.8025,30.7805,30.7878,45400.0
2015-05-13 13:55:00,41.95,41.96,41.94,41.96,3600.0,30.7952,30.8025,30.7878,30.8025,3600.0
2015-05-13 14:00:00,41.96,41.96,41.94,41.96,8900.0,30.8025,30.8025,30.7878,30.8025,8900.0
2015-05-13 14:05:00,41.95,41.97,41.94,41.95,50700.0,30.7952,30.8098,30.7878,30.7952,50700.0
2015-05-13 14:10:00,41.94,41.95,41.92,41.94,38700.0,30.7878,30.7952,30.7731,30.7878,38700.0
2015-05-13 14:15:00,41.95,41.95,41.9,41.91,37000.0,30.7952,30.7952,30.7585,30.7658,37000.0
2015-05-13 14:20:00,41.9,41.91,41.9,41.91,28200.0,30.7585,30.7658,30.7585,30.7658,28200.0
2015-05-13 14:25:00,41.9,41.91,41.89,41.9,39400.0,30.7585,30.7658,30.7511,30.7585,39400.0
2015-05-13 14:30:00,41.89,41.91,41.88,41.9,26600.0,30.7511,30.7658,30.7438,30.7585,26600.0
2015-05-13 14:35:00,41.89,41.91,41.89,41.9,21800.0,30.7511,30.7658,30.7511,30.7585,21800.0
2015-05-13 14:40:00,41.89,41.92,41.89,41.91,26600.0,30.7511,30.7731,30.7511,30.7658,26600.0
2015-05-13 14:45:00,41.92,41.95,41.91,41.93,21600.0,30.7731,30.7952,30.7658,30.7805,21600.0
2015-05-13 14:50:00,41.93,41.94,41.91,41.91,80600.0,30.7805,30.7878,30.7658,30.7658,80600.0
2015-05-13 14:55:00,41.91,41.92,41.91,41.92,15800.0,30.7658,30.7731,30.7658,30.7731,15800.0
2015-05-13 15:00:00,41.91,41.93,41.9,41.91,101400.0,30.7658,30.7805,30.7585,30.7658,101400.0
2015-05-13 15:05:00,41.92,41.94,41.91,41.93,21000.0,30.7731,30.7878,30.7658,30.7805,21000.0
2015-05-13 15:10:00,41.93,41.93,41.9,41.91,58400.0,30.7805,30.7805,30.7585,30.7658,58400.0
2015-05-13 15:15:00,41.91,41.92,41.9,41.92,33700.0,30.7658,30.7731,30.7585,30.7731,33700.0
2015-05-13 15:20:00,41.91,41.92,41.88,41.91,65900.0,30.7658,30.7731,30.7438,30.7658,65900.0
2015-05-13 15:25:00,41.91,41.91,41.88,41.89,64900.0,30.7658,30.7658,30.7438,30.7511,64900.0
2015-05-13 15:30:00,41.88,41.89,41.87,41.87,63900.0,30.7438,30.7511,30.7364,30.7364,63900.0
2015-05-13 15:35:00,41.87,41.88,41.85,41.86,37700.0,30.7364,30.7438,30.7217,30.7291,37700.0
2015-05-13 15:40:00,41.86,41.88,41.85,41.87,53200.0,30.7291,30.7438,30.7217,30.7364,53200.0
2015-05-13 15:45:00,41.87,41.88,41.87,41.88,53700.0,30.7364,30.7438,30.7364,30.7438,53700.0
2015-05-13 15:50:00,41.88,41.88,41.86,41.87,48800.0,30.7438,30.7438,30.7291,30.7364,48800.0
2015-05-13 15:55:00,41.88,41.91,41.88,41.89,98300.0,30.7438,30.7658,30.7438,30.7511,98300.0
2015-05-14 09:30:00,42.29,42.29,42.21,42.21,65600.0,31.0447,31.0447,30.986,30.986,65600.0
2015-05-14 09:35:00,42.22,42.26,42.21,42.22,14800.0,30.9934,31.0227,30.986,30.9934,14800.0
2015-05-14 09:40:00,42.22,42.24,42.21,42.21,24200.0,30.9934,31.008,30.986,30.986,24200.0
2015-05-14 09:45:00,42.23,42.24,42.22,42.22,45300.0,31.0007,31.008,30.9934,30.9934,45300.0
2015-05-14 09:50:00,42.22,42.27,42.21,42.26,15100.0,30.9934,31.0301,30.986,31.0227,15100.0
2015-05-14 09:55:00,42.27,42.28,42.25,42.26,18900.0,31.0301,31.0374,31.0154,31.0227,18900.0
2015-05-14 10:00:00,42.26,42.26,42.22,42.25,10900.0,31.0227,31.0227,30.9934,31.0154,10900.0
2015-05-14 10:05:00,42.25,42.31,42.25,42.31,69900.0,31.0154,31.0594,31.0154,31.0594,69900.0
2015-05-14 10:10:00,42.31,42.32,42.29,42.32,47300.0,31.0594,31.0668,31.0447,31.0668,47300.0
2015-05-14 10:15:00,42.33,42.33,42.31,42.32,27100.0,31.0741,31.0741,31.0594,31.0668,27100.0
2015-05-14 10:20:00,42.32,42.37,42.32,42.32,39800.0,31.0668,31.1035,31.0668,31.0668,39800.0
2015-05-14 10:25:00,42.32,42.33,42.3,42.31,29100.0,31.0668,31.0741,31.0521,31.0594,29100.0
2015-05-14 10:30:00,42.32,42.34,42.31,42.31,60600.0,31.0668,31.0815,31.0594,31.0594,60600.0
2015-05-14 10:35:00,42.31,42.33,42.3,42.32,30500.0,31.0594,31.0741,31.0521,31.0668,30500.0
2015-05-14 10:40:00,42.33,42.34,42.31,42.33,15700.0,31.0741,31.0815,31.0594,31.0741,15700.0
2015-05-14 10:45:00,42.34,42.34,42.31,42.31,16100.0,31.0815,31.0815,31.0594,31.0594,16100.0
2015-05-14 10:50:00,42.31,42.34,42.3,42.33,26300.0,31.0594,31.0815,31.0521,31.0741,26300.0
2015-05-14 10:55:00,42.33,42.35,42.32,42.35,13900.0,31.0741,31.0888,31.0668,31.0888,13900.0
2015-05-14 11:00:00,42.34,42.35,42.32,42.33,11600.0,31.0815,31.0888,31.0668,31.0741,11600.0
2015-05-14 11:05:00,42.33,42.33,42.27,42.3,26700.0,31.0741,31.0741,31.0301,31.0521,26700.0
2015-05-14 11:10:00,42.29,42.29,42.25,42.27,33600.0,31.0447,31.0447,31.0154,31.0301,33600.0
2015-05-14 11:15:00,42.28,42.28,42.25,42.27,57600.0,31.0374,31.0374,31.0154,31.0301,57600.0
2015-05-14 11:20:00,42.26,42.28,42.24,42.25,14000.0,31.0227,31.0374,31.008,31.0154,14000.0
2015-05-14 11:25:00,42.25,42.28,42.24,42.27,137800.0,31.0154,31.0374,31.008,31.0301,137800.0
2015-05-14 11:30:00,42.28,42.29,42.26,42.27,89800.0,31.0374,31.0447,31.0227,31.0301,89800.0
2015-05-14 11:35:00,42.27,42.27,42.24,42.26,85000.0,31.0301,31.0301,31.008,31.0227,85000.0
2015-05-14 11:40:00,42.27,42.28,42.26,42.27,19800.0,31.0301,31.0374,31.0227,31.0301,19800.0
2015-05-14 11:45:00,42.27,42.3,42.26,42.3,23000.0,31.0301,31.0521,31.0227,31.0521,23000.0
2015-05-14 11:50:00,42.29,42.3,42.29,42.3,3400.0,31.0447,31.0521,31.0447,31.0521,3400.0
2015-05-14 11:55:00,42.31,42.32,42.29,42.31,20200.0,31.0594,31.0668,31.0447,31.0594,20200.0
2015-05-14 12:00:00,42.3,42.32,42.3,42.32,10400.0,31.0521,31.0668,31.0521,31.0668,10400.0
2015-05-14 12:05:00,42.31,42.32,42.3,42.31,3800.0,31.0594,31.0668,31.0521,31.0594,3800.0
2015-05-14 12:10:00,42.3,42.32,42.3,42.32,14500.0,31.0521,31.0668,31.0521,31.0668,14500.0
2015-05-14 12:15:00,42.32,42.33,42.31,42.33,14700.0,31.0668,31.0741,31.0594,31.0741,14700.0
2015-05-14 12:20:00,42.33,42.35,42.32,42.34,24200.0,31.0741,31.0888,31.0668,31.0815,24200.0
2015-05-14 12:25:00,42.34,42.35,42.31,42.32,39800.0,31.0815,31.0888,31.0594,31.0668,39800.0
2015-05-14 12:30:00,42.32,42.35,42.32,42.34,55100.0,31.0668,31.0888,31.0668,31.0815,55100.0
2015-05-14 12:35:00,42.34,42.34,42.32,42.33,22600.0,31.0815,31.0815,31.0668,31.0741,22600.0
2015-05-14 12:40:00,42.32,42.33,42.31,42.33,8900.0,31.0668,31.0741,31.0594,31.0741,8900.0
2015-05-14 12:45:00,42.33,42.34,42.32,42.34,11500.0,31.0741,31.0815,31.0668,31.0815,11500.0
2015-05-14 12:50:00,42.34,42.34,42.32,42.34,6400.0,31.0815,31.0815,31.0668,31.0815,6400.0
2015-05-14 12:55:00,42.34,42.34,42.32,42.34,5600.0,31.0815,31.0815,31.0668,31.0815,5600.0
2015-05-14 13:00:00,42.35,42.36,42.33,42.35,17400.0,31.0888,31.0961,31.0741,31.0888,17400.0
2015-05-14 13:05:00,42.34,42.35,42.32,42.34,29200.0,31.0815,31.0888,31.0668,31.0815,29200.0
2015-05-14 13:10:00,42.34,42.34,42.32,42.32,14800.0,31.0815,31.0815,31.0668,31.0668,14800.0
2015-05-14 13:15:00,42.33,42.33,42.29,42.3,32800.0,31.0741,31.0741,31.0447,31.0521,32800.0
2015-05-14 13:20:00,42.3,42.34,42.29,42.34,50700.0,31.0521,31.0815,31.0447,31.0815,50700.0
2015-05-14 13:25:00,42.34,42.38,42.32,42.37,119700.0,31.0815,31.1108,31.0668,31.1035,119700.0
2015-05-14 13:30:00,42.37,42.38,42.36,42.38,23500.0,31.1035,31.1108,31.0961,31.1108,23500.0
2015-05-14 13:35:00,42.38,42.39,42.36,42.36,36600.0,31.1108,31.1182,31.0961,31.0961,36600.0
2015-05-14 13:40:00,42.37,42.37,42.35,42.36,43600.0,31.1035,31.1035,31.0888,31.0961,43600.0
2015-05-14 13:45:00,42.36,42.37,42.35,42.35,8700.0,31.0961,31.1035,31.0888,31.0888,8700.0
2015-05-14 13:50:00,42.35,42.38,42.35,42.38,21500.0,31.0888,31.1108,31.0888,31.1108,21500.0
2015-05-14 13:55:00,42.38,42.38,42.37,42.38,34300.0,31.1108,31.1108,31.1035,31.1108,34300.0
2015-05-14 14:00:00,42.37,42.37,42.35,42.36,42600.0,31.1035,31.1035,31.0888,31.0961,42600.0
2015-05-14 14:05:00,42.36,42.37,42.35,42.37,28600.0,31.0961,31.1035,31.0888,31.1035,28600.0
2015-05-14 14:10:00,42.37,42.38,42.36,42.37,36900.0,31.1035,31.1108,31.0961,31.1035,36900.0
2015-05-14 14:15:00,42.37,42.38,42.37,42.37,37700.0,31.1035,31.1108,31.1035,31.1035,37700.0
2015-05-14 14:20:00,42.37,42.38,42.36,42.36,16600.0,31.1035,31.1108,31.0961,31.0961,16600.0
2015-05-14 14:25:00,42.36,42.37,42.35,42.37,38000.0,31.0961,31.1035,31.0888,31.1035,38000.0
2015-05-14 14:30:00,42.37,42.37,42.36,42.37,29300.0,31.1035,31.1035,31.0961,31.1035,29300.0
2015-05-14 14:35:00,42.37,42.37,42.34,42.34,68200.0,31.1035,31.1035,31.0815,31.0815,68200.0
2015-05-14 14:40:00,42.34,42.36,42.34,42.34,51700.0,31.0815,31.0961,31.0815,31.0815,51700.0
2015-05-14 14:45:00,42.34,42.35,42.33,42.33,19900.0,31.0815,31.0888,31.0741,31.0741,19900.0
2015-05-14 14:50:00,42.33,42.35,42.33,42.35,20300.0,31.0741,31.0888,31.0741,31.0888,20300.0
2015-05-14 14:55:00,42.35,42.36,42.34,42.35,11600.0,31.0888,31.0961,31.0815,31.0888,11600.0
2015-05-14 15:00:00,42.35,42.38,42.35,42.37,42600.0,31.0888,31.1108,31.0888,31.1035,42600.0
2015-05-14 15:05:00,42.37,42.38,42.36,42.37,8200.0,31.1035,31.1108,31.0961,31.1035,8200.0
2015-05-14 15:10:00,42.37,42.39,42.37,42.39,49000.0,31.1035,31.1182,31.1035,31.1182,49000.0
2015-05-14 15:15:00,42.39,42.39,42.37,42.38,40700.0,31.1182,31.1182,31.1035,31.1108,40700.0
2015-05-14 15:20:00,42.38,42.4,42.37,42.4,30500.0,31.1108,31.1255,31.1035,31.1255,30500.0
2015-05-14 15:25:00,42.4,42.4,42.38,42.38,39400.0,31.1255,31.1255,31.1108,31.1108,39400.0
2015-05-14 15:30:00,42.39,42.39,42.38,42.39,33100.0,31.1182,31.1182,31.1108,31.1182,33100.0
2015-05-14 15:35:00,42.39,42.4,42.38,42.39,5500.0,31.1182,31.1255,31.1108,31.1182,5500.0
2015-05-14 15:40:00,42.38,42.39,42.38,42.38,67800.0,31.1108,31.1182,31.1108,31.1108,67800.0
2015-05-14 15:45:00,42.38,42.4,42.38,42.39,20500.0,31.1108,31.1255,31.1108,31.1182,20500.0
2015-05-14 15:50:00,42.4,42.42,42.39,42.41,30600.0,31.1255,31.1402,31.1182,31.1328,30600.0
2015-05-14 15:55:00,42.4,42.42,42.39,42.41,157400.0,31.1255,31.1402,31.1182,31.1328,157400.0
2015-05-15 09:30:00,42.29,42.31,42.21,42.29,198600.0,31.0447,31.0594,30.986,31.0447,198600.0
2015-05-15 09:35:00,42.29,42.29,42.22,42.24,41200.0,31.0447,31.0447,30.9934,31.008,41200.0
2015-05-15 09:40:00,42.24,42.24,42.2,42.23,37100.0,31.008,31.008,30.9787,31.0007,37100.0
2015-05-15 09:45:00,42.23,42.27,42.22,42.27,18500.0,31.0007,31.0301,30.9934,31.0301,18500.0
2015-05-15 09:50:00,42.27,42.27,42.23,42.23,19800.0,31.0301,31.0301,31.0007,31.0007,19800.0
2015-05-15 09:55:00,42.25,42.26,42.23,42.25,24200.0,31.0154,31.0227,31.0007,31.0154,24200.0
2015-05-15 10:00:00,42.25,42.27,42.19,42.19,55100.0,31.0154,31.0301,30.9713,30.9713,55100.0
2015-05-15 10:05:00,42.2,42.3,42.19,42.29,62000.0,30.9787,31.0521,30.9713,31.0447,62000.0
2015-05-15 10:10:00,42.28,42.3,42.26,42.27,25200.0,31.0374,31.0521,31.0227,31.0301,25200.0
2015-05-15 10:15:00,42.27,42.3,42.26,42.27,22400.0,31.0301,31.0521,31.0227,31.0301,22400.0
2015-05-15 10:20:00,42.26,42.29,42.24,42.26,41800.0,31.0227,31.0447,31.008,31.0227,41800.0
2015-05-15 10:25:00,42.26,42.31,42.25,42.3,23100.0,31.0227,31.0594,31.0154,31.0521,23100.0
2015-05-15 10:30:00,42.31,42.31,42.26,42.28,33500.0,31.0594,31.0594,31.0227,31.0374,33500.0
2015-05-15 10:35:00,42.27,42.3,42.26,42.3,36600.0,31.0301,31.0521,31.0227,31.0521,36600.0
2015-05-15 10:40:00,42.3,42.34,42.3,42.34,35800.0,31.0521,31.0815,31.0521,31.0815,35800.0
2015-05-15 10:45:00,42.33,42.37,42.33,42.37,15000.0,31.0741,31.1035,31.0741,31.1035,15000.0
2015-05-15 10:50:00,42.36,42.37,42.34,42.36,16500.0,31.0961,31.1035,31.0815,31.0961,16500.0
2015-05-15 10:55:00,42.35,42.36,42.33,42.34,21100.0,31.0888,31.0961,31.0741,31.0815,21100.0
2015-05-15 11:00:00,42.35,42.38,42.33,42.37,18100.0,31.0888,31.1108,31.0741,31.1035,18100.0
2015-05-15 11:05:00,42.38,42.4,42.35,42.39,17000.0,31.1108,31.1255,31.0888,31.1182,17000.0
2015-05-15 11:10:00,42.37,42.38,42.35,42.37,17200.0,31.1035,31.1108,31.0888,31.1035,17200.0
2015-05-15 11:15:00,42.37,42.38,42.32,42.34,33800.0,31.1035,31.1108,31.0668,31.0815,33800.0
2015-05-15 11:20:00,42.34,42.35,42.33,42.35,13600.0,31.0815,31.0888,31.0741,31.0888,13600.0
2015-05-15 11:25:00,42.36,42.38,42.35,42.37,47600.0,31.0961,31.1108,31.0888,31.1035,47600.0
2015-05-15 11:30:00,42.37,42.4,42.36,42.38,27200.0,31.1035,31.1255,31.0961,31.1108,27200.0
2015-05-15 11:35:00,42.38,42.41,42.37,42.37,21500.0,31.1108,31.1328,31.1035,31.1035,21500.0
2015-05-15 11:40:00,42.37,42.41,42.36,42.41,11200.0,31.1035,31.1328,31.0961,31.1328,11200.0
2015-05-15 11:45:00,42.4,42.4,42.37,42.38,14400.0,31.1255,31.1255,31.1035,31.1108,14400.0
2015-05-15 11:50:00,42.37,42.38,42.36,42.37,20900.0,31.1035,31.1108,31.0961,31.1035,20900.0
2015-05-15 11:55:00,42.37,42.37,42.35,42.37,27700.0,31.1035,31.1035,31.0888,31.1035,27700.0
2015-05-15 12:00:00,42.37,42.39,42.36,42.36,33400.0,31.1035,31.1182,31.0961,31.0961,33400.0
2015-05-15 12:05:00,42.36,42.38,42.36,42.38,6600.0,31.0961,31.1108,31.0961,31.1108,6600.0
2015-05-15 12:10:00,42.38,42.38,42.37,42.38,13200.0,31.1108,31.1108,31.1035,31.1108,13200.0
2015-05-15 12:15:00,42.38,42.38,42.37,42.38,29000.0,31.1108,31.1108,31.1035,31.1108,29000.0
2015-05-15 12:20:00,42.38,42.39,42.37,42.37,18000.0,31.1108,31.1182,31.1035,31.1035,18000.0
2015-05-15 12:25:00,42.38,42.39,42.36,42.36,40200.0,31.1108,31.1182,31.0961,31.0961,40200.0
2015-05-15 12:30:00,42.37,42.39,42.35,42.38,30000.0,31.1035,31.1182,31.0888,31.1108,30000.0
2015-05-15 12:35:00,42.39,42.39,42.37,42.39,8200.0,31.1182,31.1182,31.1035,31.1182,8200.0
2015-05-15 12:40:00,42.39,42.4,42.38,42.4,4200.0,31.1182,31.1255,31.1108,31.1255,4200.0
2015-05-15 12:45:00,42.41,42.41,42.39,42.39,20200.0,31.1328,31.1328,31.1182,31.1182,20200.0
2015-05-15 12:50:00,42.4,42.41,42.39,42.4,16000.0,31.1255,31.1328,31.1182,31.1255,16000.0
2015-05-15 12:55:00,42.4,42.41,42.39,42.4,25000.0,31.1255,31.1328,31.1182,31.1255,25000.0
2015-05-15 13:00:00,42.4,42.41,42.4,42.41,3800.0,31.1255,31.1328,31.1255,31.1328,3800.0
2015-05-15 13:05:00,42.4,42.41,42.39,42.4,21700.0,31.1255,31.1328,31.1182,31.1255,21700.0
2015-05-15 13:10:00,42.4,42.41,42.39,42.4,20700.0,31.1255,31.1328,31.1182,31.1255,20700.0
2015-05-15 13:15:00,42.39,42.41,42.38,42.4,7500.0,31.1182,31.1328,31.1108,31.1255,7500.0
2015-05-15 13:20:00,42.4,42.41,42.39,42.41,22600.0,31.1255,31.1328,31.1182,31.1328,22600.0
2015-05-15 13:25:00,42.41,42.41,42.4,42.4,24700.0,31.1328,31.1328,31.1255,31.1255,24700.0
2015-05-15 13:30:00,42.41,42.44,42.4,42.43,9500.0,31.1328,31.1549,31.1255,31.1475,9500.0
2015-05-15 13:35:00,42.43,42.44,42.41,42.42,11500.0,31.1475,31.1549,31.1328,31.1402,11500.0
2015-05-15 13:40:00,42.42,42.42,42.4,42.41,11900.0,31.1402,31.1402,31.1255,31.1328,11900.0
2015-05-15 13:45:00,42.41,42.42,42.4,42.4,8400.0,31.1328,31.1402,31.1255,31.1255,8400.0
2015-05-15 13:50:00,42.41,42.42,42.4,42.41,10200.0,31.1328,31.1402,31.1255,31.1328,10200.0
2015-05-15 13:55:00,42.41,42.42,42.39,42.4,24000.0,31.1328,31.1402,31.1182,31.1255,24000.0
2015-05-15 14:00:00,42.4,42.41,42.39,42.39,31900.0,31.1255,31.1328,31.1182,31.1182,31900.0
2015-05-15 14:05:00,42.39,42.4,42.38,42.39,11200.0,31.1182,31.1255,31.1108,31.1182,11200.0
2015-05-15 14:10:00,42.4,42.43,42.4,42.42,30200.0,31.1255,31.1475,31.1255,31.1402,30200.0
2015-05-15 14:15:00,42.43,42.43,42.42,42.43,22800.0,31.1475,31.1475,31.1402,31.1475,22800.0
2015-05-15 14:20:00,42.43,42.43,42.42,42.43,23700.0,31.1475,31.1475,31.1402,31.1475,23700.0
2015-05-15 14:25:00,42.43,42.45,42.42,42.44,33400.0,31.1475,31.1622,31.1402,31.1549,33400.0
2015-05-15 14:30:00,42.44,42.45,42.43,42.45,6300.0,31.1549,31.1622,31.1475,31.1622,6300.0
2015-05-15 14:35:00,42.45,42.46,42.44,42.45,43700.0,31.1622,31.1695,31.1549,31.1622,43700.0
2015-05-15 14:40:00,42.45,42.46,42.44,42.45,13200.0,31.1622,31.1695,31.1549,31.1622,13200.0
2015-05-15 14:45:00,42.45,42.48,42.44,42.47,23200.0,31.1622,31.1842,31.1549,31.1769,23200.0
2015-05-15 14:50:00,42.46,42.47,42.46,42.46,17700.0,31.1695,31.1769,31.1695,31.1695,17700.0
2015-05-15 14:55:00,42.47,42.48,42.46,42.48,14900.0,31.1769,31.1842,31.1695,31.1842,14900.0
2015-05-15 15:00:00,42.48,42.48,42.47,42.48,43200.0,31.1842,31.1842,31.1769,31.1842,43200.0
2015-05-15 15:05:00,42.47,42.48,42.46,42.47,86000.0,31.1769,31.1842,31.1695,31.1769,86000.0
2015-05-15 15:10:00,42.47,42.47,42.45,42.46,12300.0,31.1769,31.1769,31.1622,31.1695,12300.0
2015-05-15 15:15:00,42.46,42.47,42.45,42.47,16500.0,31.1695,31.1769,31.1622,31.1769,16500.0
2015-05-15 15:20:00,42.47,42.47,42.44,42.44,36400.0,31.1769,31.1769,31.1549,31.1549,36400.0
2015-05-15 15:25:00,42.45,42.45,42.42,42.43,230600.0,31.1622,31.1622,31.1402,31.1475,230600.0
2015-05-15 15:30:00,42.42,42.45,42.41,42.44,332100.0,31.1402,31.1622,31.1328,31.1549,332100.0
2015-05-15 15:35:00,42.45,42.45,42.44,42.45,9200.0,31.1622,31.1622,31.1549,31.1622,9200.0
2015-05-15 15:40:00,42.45,42.45,42.44,42.45,14100.0,31.1622,31.1622,31.1549,31.1622,14100.0
2015-05-15 15:45:00,42.45,42.46,42.44,42.45,21200.0,31.1622,31.1695,31.1549,31.1622,21200.0
2015-05-15 15:50:00,42.45,42.46,42.45,42.46,12300.0,31.1622,31.1695,31.1622,31.1695,12300.0
2015-05-15 15:55:00,42.46,42.47,42.45,42.45,56700.0,31.1695,31.1769,31.1622,31.1622,56700.0
2015-05-18 09:30:00,42.26,42.28,42.22,42.23,60200.0,31.0227,31.0374,30.9934,31.0007,60200.0
2015-05-18 09:35:00,42.24,42.24,42.2,42.23,48600.0,31.008,31.008,30.9787,31.0007,48600.0
2015-05-18 09:40:00,42.23,42.24,42.19,42.21,19400.0,31.0007,31.008,30.9713,30.986,19400.0
2015-05-18 09:45:00,42.2,42.23,42.2,42.2,10800.0,30.9787,31.0007,30.9787,30.9787,10800.0
2015-05-18 09:50:00,42.21,42.23,42.2,42.2,35400.0,30.986,31.0007,30.9787,30.9787,35400.0
2015-05-18 09:55:00,42.21,42.22,42.21,42.22,6300.0,30.986,30.9934,30.986,30.9934,6300.0
2015-05-18 10:00:00,42.23,42.27,42.21,42.26,32400.0,31.0007,31.0301,30.986,31.0227,32400.0
2015-05-18 10:05:00,42.26,42.29,42.24,42.24,53800.0,31.0227,31.0447,31.008,31.008,53800.0
2015-05-18 10:10:00,42.25,42.25,42.21,42.22,18900.0,31.0154,31.0154,30.986,30.9934,18900.0
2015-05-18 10:15:00,42.22,42.24,42.2,42.23,26100.0,30.9934,31.008,30.9787,31.0007,26100.0
2015-05-18 10:20:00,42.22,42.24,42.2,42.22,70200.0,30.9934,31.008,30.9787,30.9934,70200.0
2015-05-18 10:25:00,42.22,42.24,42.21,42.21,21000.0,30.9934,31.008,30.986,30.986,21000.0
2015-05-18 10:30:00,42.23,42.26,42.22,42.24,13900.0,31.0007,31.0227,30.9934,31.008,13900.0
2015-05-18 10:35:00,42.23,42.26,42.21,42.23,25000.0,31.0007,31.0227,30.986,31.0007,25000.0
2015-05-18 10:40:00,42.23,42.25,42.23,42.24,11300.0,31.0007,31.0154,31.0007,31.008,11300.0
2015-05-18 10:45:00,42.24,42.26,42.23,42.24,13700.0,31.008,31.0227,31.0007,31.008,13700.0
2015-05-18 10:50:00,42.25,42.27,42.24,42.27,8900.0,31.0154,31.0301,31.008,31.0301,8900.0
2015-05-18 10:55:00,42.26,42.27,42.24,42.27,13600.0,31.0227,31.0301,31.008,31.0301,13600.0
2015-05-18 11:00:00,42.29,42.3,42.27,42.28,17900.0,31.0447,31.0521,31.0301,31.0374,17900.0
2015-05-18 11:05:00,42.29,42.29,42.27,42.27,12000.0,31.0447,31.0447,31.0301,31.0301,12000.0
2015-05-18 11:10:00,42.28,42.29,42.26,42.29,43700.0,31.0374,31.0447,31.0227,31.0447,43700.0
2015-05-18 11:15:00,42.28,42.29,42.25,42.28,24700.0,31.0374,31.0447,31.0154,31.0374,24700.0
2015-05-18 11:20:00,42.27,42.29,42.27,42.28,15100.0,31.0301,31.0447,31.0301,31.0374,15100.0
2015-05-18 11:25:00,42.29,42.32,42.28,42.32,13300.0,31.0447,31.0668,31.0374,31.0668,13300.0
2015-05-18 11:30:00,42.33,42.35,42.32,42.33,22900.0,31.0741,31.0888,31.0668,31.0741,22900.0
2015-05-18 11:35:00,42.33,42.35,42.32,42.35,16200.0,31.0741,31.0888,31.0668,31.0888,16200.0
2015-05-18 11:40:00,42.35,42.35,42.33,42.34,12500.0,31.0888,31.0888,31.0741,31.0815,12500.0
2015-05-18 11:45:00,42.35,42.35,42.32,42.33,13300.0,31.0888,31.0888,31.0668,31.0741,13300.0
2015-05-18 11:50:00,42.33,42.33,42.31,42.32,36800.0,31.0741,31.0741,31.0594,31.0668,36800.0
2015-05-18 11:55:00,42.32,42.33,42.3,42.32,80900.0,31.0668,31.0741,31.0521,31.0668,80900.0
2015-05-18 12:00:00,42.32,42.33,42.31,42.33,13400.0,31.0668,31.0741,31.0594,31.0741,13400.0
2015-05-18 12:05:00,42.33,42.33,42.31,42.32,22200.0,31.0741,31.0741,31.0594,31.0668,22200.0
2015-05-18 12:10:00,42.32,42.34,42.3,42.3,28700.0,31.0668,31.0815,31.0521,31.0521,28700.0
2015-05-18 12:15:00,42.3,42.32,42.29,42.32,10500.0,31.0521,31.0668,31.0447,31.0668,10500.0
2015-05-18 12:20:00,42.31,42.32,42.3,42.31,18300.0,31.0594,31.0668,31.0521,31.0594,18300.0
2015-05-18 12:25:00,42.31,42.31,42.3,42.3,7900.0,31.0594,31.0594,31.0521,31.0521,7900.0
2015-05-18 12:30:00,42.31,42.32,42.3,42.31,29600.0,31.0594,31.0668,31.0521,31.0594,29600.0
2015-05-18 12:35:00,42.3,42.32,42.3,42.32,7800.0,31.0521,31.0668,31.0521,31.0668,7800.0
2015-05-18 12:40:00,42.32,42.34,42.31,42.33,21000.0,31.0668,31.0815,31.0594,31.0741,21000.0
2015-05-18 12:45:00,42.34,42.34,42.33,42.34,12200.0,31.0815,31.0815,31.0741,31.0815,12200.0
2015-05-18 12:50:00,42.34,42.34,42.32,42.34,39800.0,31.0815,31.0815,31.0668,31.0815,39800.0
2015-05-18 12:55:00,42.34,42.34,42.32,42.33,15700.0,31.0815,31.0815,31.0668,31.0741,15700.0
2015-05-18 13:00:00,42.33,42.34,42.32,42.34,8700.0,31.0741,31.0815,31.0668,31.0815,8700.0
2015-05-18 13:05:00,42.34,42.34,42.32,42.33,27800.0,31.0815,31.0815,31.0668,31.0741,27800.0
2015-05-18 13:10:00,42.33,42.33,42.32,42.32,14500.0,31.0741,31.0741,31.0668,31.0668,14500.0
2015-05-18 13:15:00,42.33,42.33,42.32,42.32,7600.0,31.0741,31.0741,31.0668,31.0668,7600.0
2015-05-18 13:20:00,42.33,42.35,42.32,42.35,25400.0,31.0741,31.0888,31.0668,31.0888,25400.0
2015-05-18 13:25:00,42.35,42.35,42.32,42.33,22700.0,31.0888,31.0888,31.0668,31.0741,22700.0
2015-05-18 13:30:00,42.33,42.34,42.32,42.34,82100.0,31.0741,31.0815,31.0668,31.0815,82100.0
2015-05-18 13:35:00,42.34,42.34,42.33,42.34,12700.0,31.0815,31.0815,31.0741,31.0815,12700.0
2015-05-18 13:40:00,42.33,42.34,42.32,42.32,20500.0,31.0741,31.0815,31.0668,31.0668,20500.0
2015-05-18 13:45:00,42.33,42.33,42.29,42.31,30300.0,31.0741,31.0741,31.0447,31.0594,30300.0
2015-05-18 13:50:00,42.32,42.32,42.31,42.31,20000.0,31.0668,31.0668,31.0594,31.0594,20000.0
2015-05-18 13:55:00,42.31,42.31,42.27,42.3,81800.0,31.0594,31.0594,31.0301,31.0521,81800.0
2015-05-18 14:00:00,42.29,42.3,42.27,42.29,20900.0,31.0447,31.0521,31.0301,31.0447,20900.0
2015-05-18 14:05:00,42.28,42.3,42.27,42.28,57600.0,31.0374,31.0521,31.0301,31.0374,57600.0
2015-05-18 14:10:00,42.28,42.3,42.27,42.3,11900.0,31.0374,31.0521,31.0301,31.0521,11900.0
2015-05-18 14:15:00,42.3,42.3,42.27,42.28,33600.0,31.0521,31.0521,31.0301,31.0374,33600.0
2015-05-18 14:20:00,42.28,42.28,42.26,42.27,16700.0,31.0374,31.0374,31.0227,31.0301,16700.0
2015-05-18 14:25:00,42.27,42.28,42.25,42.27,37000.0,31.0301,31.0374,31.0154,31.0301,37000.0
2015-05-18 14:30:00,42.27,42.28,42.25,42.26,13700.0,31.0301,31.0374,31.0154,31.0227,13700.0
2015-05-18 14:35:00,42.25,42.27,42.25,42.25,35900.0,31.0154,31.0301,31.0154,31.0154,35900.0
2015-05-18 14:40:00,42.25,42.27,42.25,42.26,41400.0,31.0154,31.0301,31.0154,31.0227,41400.0
2015-05-18 14:45:00,42.26,42.27,42.25,42.26,22900.0,31.0227,31.0301,31.0154,31.0227,22900.0
2015-05-18 14:50:00,42.26,42.27,42.25,42.27,39800.0,31.0227,31.0301,31.0154,31.0301,39800.0
2015-05-18 14:55:00,42.27,42.28,42.26,42.26,25200.0,31.0301,31.0374,31.0227,31.0227,25200.0
2015-05-18 15:00:00,42.27,42.28,42.26,42.27,24000.0,31.0301,31.0374,31.0227,31.0301,24000.0
2015-05-18 15:05:00,42.27,42.29,42.27,42.29,18300.0,31.0301,31.0447,31.0301,31.0447,18300.0
2015-05-18 15:10:00,42.28,42.29,42.27,42.28,37000.0,31.0374,31.0447,31.0301,31.0374,37000.0
2015-05-18 15:15:00,42.28,42.3,42.27,42.3,29500.0,31.0374,31.0521,31.0301,31.0521,29500.0
2015-05-18 15:20:00,42.3,42.32,42.3,42.32,16800.0,31.0521,31.0668,31.0521,31.0668,16800.0
2015-05-18 15:25:00,42.32,42.33,42.3,42.31,89900.0,31.0668,31.0741,31.0521,31.0594,89900.0
2015-05-18 15:30:00,42.3,42.31,42.29,42.3,57000.0,31.0521,31.0594,31.0447,31.0521,57000.0
2015-05-18 15:35:00,42.31,42.31,42.3,42.31,63200.0,31.0594,31.0594,31.0521,31.0594,63200.0
2015-05-18 15:40:00,42.31,42.32,42.3,42.3,47100.0,31.0594,31.0668,31.0521,31.0521,47100.0
2015-05-18 15:45:00,42.31,42.32,42.3,42.32,20400.0,31.0594,31.0668,31.0521,31.0668,20400.0
2015-05-18 15:50:00,42.32,42.32,42.31,42.32,32000.0,31.0668,31.0668,31.0594,31.0668,32000.0
2015-05-18 15:55:00,42.32,42.33,42.3,42.31,98800.0,31.0668,31.0741,31.0521,31.0594,98800.0
2015-05-19 09:30:00,42.17,42.21,42.15,42.17,150300.0,30.9567,30.986,30.942,30.9567,150300.0
2015-05-19 09:35:00,42.18,42.18,42.1,42.14,82700.0,30.964,30.964,30.9053,30.9346,82700.0
2015-05-19 09:40:00,42.14,42.18,42.12,42.18,65500.0,30.9346,30.964,30.92,30.964,65500.0
2015-05-19 09:45:00,42.18,42.21,42.16,42.19,74800.0,30.964,30.986,30.9493,30.9713,74800.0
2015-05-19 09:50:00,42.19,42.21,42.18,42.2,56200.0,30.9713,30.986,30.964,30.9787,56200.0
2015-05-19 09:55:00,42.2,42.22,42.19,42.2,88100.0,30.9787,30.9934,30.9713,30.9787,88100.0
2015-05-19 10:00:00,42.21,42.22,42.18,42.18,32300.0,30.986,30.9934,30.964,30.964,32300.0
2015-05-19 10:05:00,42.19,42.19,42.17,42.19,74100.0,30.9713,30.9713,30.9567,30.9713,74100.0
2015-05-19 10:10:00,42.18,42.21,42.18,42.2,61100.0,30.964,30.986,30.964,30.9787,61100.0
2015-05-19 10:15:00,42.2,42.2,42.19,42.19,21600.0,30.9787,30.9787,30.9713,30.9713,21600.0
2015-05-19 10:20:00,42.2,42.2,42.17,42.18,107200.0,30.9787,30.9787,30.9567,30.964,107200.0
2015-05-19 10:25:00,42.19,42.22,42.17,42.21,90000.0,30.9713,30.9934,30.9567,30.986,90000.0
2015-05-19 10:30:00,42.22,42.23,42.21,42.21,68400.0,30.9934,31.0007,30.986,30.986,68400.0
2015-05-19 10:35:00,42.22,42.23,42.2,42.23,50800.0,30.9934,31.0007,30.9787,31.0007,50800.0
2015-05-19 10:40:00,42.23,42.23,42.21,42.21,58500.0,31.0007,31.0007,30.986,30.986,58500.0
2015-05-19 10:45:00,42.21,42.23,42.2,42.21,55500.0,30.986,31.0007,30.9787,30.986,55500.0
2015-05-19 10:50:00,42.21,42.21,42.17,42.17,58100.0,30.986,30.986,30.9567,30.9567,58100.0
2015-05-19 10:55:00,42.17,42.18,42.15,42.16,89000.0,30.9567,30.964,30.942,30.9493,89000.0
2015-05-19 11:00:00,42.16,42.17,42.14,42.15,68500.0,30.9493,30.9567,30.9346,30.942,68500.0
2015-05-19 11:05:00,42.14,42.15,42.13,42.13,43200.0,30.9346,30.942,30.9273,30.9273,43200.0
2015-05-19 11:10:00,42.13,42.16,42.12,42.16,48600.0,30.9273,30.9493,30.92,30.9493,48600.0
2015-05-19 11:15:00,42.15,42.2,42.14,42.2,60100.0,30.942,30.9787,30.9346,30.9787,60100.0
2015-05-19 11:20:00,42.2,42.21,42.18,42.21,256600.0,30.9787,30.986,30.964,30.986,256600.0
2015-05-19 11:25:00,42.21,42.23,42.2,42.22,423400.0,30.986,31.0007,30.9787,30.9934,423400.0
2015-05-19 11:30:00,42.23,42.24,42.2,42.23,86700.0,31.0007,31.008,30.9787,31.0007,86700.0
2015-05-19 11:35:00,42.22,42.23,42.2,42.22,25900.0,30.9934,31.0007,30.9787,30.9934,25900.0
2015-05-19 11:40:00,42.22,42.22,42.2,42.2,33700.0,30.9934,30.9934,30.9787,30.9787,33700.0
2015-05-19 11:45:00,42.2,42.21,42.19,42.21,20200.0,30.9787,30.986,30.9713,30.986,20200.0
2015-05-19 11:50:00,42.21,42.23,42.2,42.21,64700.0,30.986,31.0007,30.9787,30.986,64700.0
2015-05-19 11:55:00,42.21,42.23,42.2,42.21,52700.0,30.986,31.0007,30.9787,30.986,52700.0
2015-05-19 12:00:00,42.22,42.23,42.21,42.22,38700.0,30.9934,31.0007,30.986,30.9934,38700.0
2015-05-19 12:05:00,42.23,42.24,42.21,42.21,50700.0,31.0007,31.008,30.986,30.986,50700.0
2015-05-19 12:10:00,42.22,42.23,42.21,42.23,14100.0,30.9934,31.0007,30.986,31.0007,14100.0
2015-05-19 12:15:00,42.23,42.23,42.21,42.22,40700.0,31.0007,31.0007,30.986,30.9934,40700.0
2015-05-19 12:20:00,42.22,42.22,42.18,42.19,47000.0,30.9934,30.9934,30.964,30.9713,47000.0
2015-05-19 12:25:00,42.18,42.2,42.18,42.19,24700.0,30.964,30.9787,30.964,30.9713,24700.0
2015-05-19 12:30:00,42.2,42.21,42.19,42.21,27000.0,30.9787,30.986,30.9713,30.986,27000.0
2015-05-19 12:35:00,42.21,42.22,42.2,42.22,24300.0,30.986,30.9934,30.9787,30.9934,24300.0
2015-05-19 12:40:00,42.22,42.22,42.19,42.2,64900.0,30.9934,30.9934,30.9713,30.9787,64900.0
2015-05-19 12:45:00,42.19,42.22,42.19,42.22,21700.0,30.9713,30.9934,30.9713,30.9934,21700.0
2015-05-19 12:50:00,42.22,42.22,42.21,42.21,15600.0,30.9934,30.9934,30.986,30.986,15600.0
2015-05-19 12:55:00,42.21,42.22,42.2,42.22,49800.0,30.986,30.9934,30.9787,30.9934,49800.0
2015-05-19 13:00:00,42.21,42.22,42.18,42.19,51700.0,30.986,30.9934,30.964,30.9713,51700.0
2015-05-19 13:05:00,42.2,42.21,42.19,42.2,27500.0,30.9787,30.986,30.9713,30.9787,27500.0
2015-05-19 13:10:00,42.2,42.2,42.18,42.19,55100.0,30.9787,30.9787,30.964,30.9713,55100.0
2015-05-19 13:15:00,42.2,42.2,42.18,42.2,54600.0,30.9787,30.9787,30.964,30.9787,54600.0
2015-05-19 13:20:00,42.2,42.2,42.19,42.2,39400.0,30.9787,30.9787,30.9713,30.9787,39400.0
2015-05-19 13:25:00,42.2,42.22,42.19,42.22,26900.0,30.9787,30.9934,30.9713,30.9934,26900.0
2015-05-19 13:30:00,42.22,42.23,42.21,42.22,69900.0,30.9934,31.0007,30.986,30.9934,69900.0
2015-05-19 13:35:00,42.23,42.25,42.22,42.24,59100.0,31.0007,31.0154,30.9934,31.008,59100.0
2015-05-19 13:40:00,42.25,42.25,42.23,42.25,38800.0,31.0154,31.0154,31.0007,31.0154,38800.0
2015-05-19 13:45:00,42.25,42.25,42.24,42.25,14300.0,31.0154,31.0154,31.008,31.0154,14300.0
2015-05-19 13:50:00,42.24,42.26,42.24,42.26,19300.0,31.008,31.0227,31.008,31.0227,19300.0
2015-05-19 13:55:00,42.26,42.26,42.23,42.24,56600.0,31.0227,31.0227,31.0007,31.008,56600.0
2015-05-19 14:00:00,42.23,42.24,42.22,42.23,50400.0,31.0007,31.008,30.9934,31.0007,50400.0
2015-05-19 14:05:00,42.23,42.24,42.22,42.23,50700.0,31.0007,31.008,30.9934,31.0007,50700.0
2015-05-19 14:10:00,42.22,42.24,42.22,42.24,32400.0,30.9934,31.008,30.9934,31.008,32400.0
2015-05-19 14:15:00,42.23,42.25,42.23,42.25,142300.0,31.0007,31.0154,31.0007,31.0154,142300.0
2015-05-19 14:20:00,42.25,42.25,42.23,42.23,68700.0,31.0154,31.0154,31.0007,31.0007,68700.0
2015-05-19 14:25:00,42.23,42.24,42.22,42.23,41300.0,31.0007,31.008,30.9934,31.0007,41300.0
2015-05-19 14:30:00,42.23,42.24,42.21,42.21,30300.0,31.0007,31.008,30.986,30.986,30300.0
2015-05-19 14:35:00,42.22,42.22,42.16,42.17,59600.0,30.9934,30.9934,30.9493,30.9567,59600.0
2015-05-19 14:40:00,42.17,42.19,42.17,42.19,18300.0,30.9567,30.9713,30.9567,30.9713,18300.0
2015-05-19 14:45:00,42.19,42.2,42.18,42.2,52900.0,30.9713,30.9787,30.964,30.9787,52900.0
2015-05-19 14:50:00,42.19,42.21,42.19,42.2,23000.0,30.9713,30.986,30.9713,30.9787,23000.0
2015-05-19 14:55:00,42.21,42.22,42.2,42.21,49400.0,30.986,30.9934,30.9787,30.986,49400.0
2015-05-19 15:00:00,42.2,42.21,42.19,42.21,18400.0,30.9787,30.986,30.9713,30.986,18400.0
2015-05-19 15:05:00,42.2,42.2,42.16,42.16,28700.0,30.9787,30.9787,30.9493,30.9493,28700.0
2015-05-19 15:10:00,42.16,42.17,42.13,42.13,59300.0,30.9493,30.9567,30.9273,30.9273,59300.0
2015-05-19 15:15:00,42.13,42.16,42.13,42.15,121600.0,30.9273,30.9493,30.9273,30.942,121600.0
2015-05-19 15:20:00,42.15,42.16,42.14,42.16,54600.0,30.942,30.9493,30.9346,30.9493,54600.0
2015-05-19 15:25:00,42.16,42.17,42.14,42.16,17100.0,30.9493,30.9567,30.9346,30.9493,17100.0
2015-05-19 15:30:00,42.17,42.17,42.15,42.16,20100.0,30.9567,30.9567,30.942,30.9493,20100.0
2015-05-19 15:35:00,42.16,42.19,42.15,42.16,69800.0,30.9493,30.9713,30.942,30.9493,69800.0
2015-05-19 15:40:00,42.16,42.17,42.15,42.16,30300.0,30.9493,30.9567,30.942,30.9493,30300.0
2015-05-19 15:45:00,42.15,42.16,42.14,42.16,17600.0,30.942,30.9493,30.9346,30.9493,17600.0
2015-05-19 15:50:00,42.16,42.17,42.14,42.14,25900.0,30.9493,30.9567,30.9346,30.9346,25900.0
2015-05-19 15:55:00,42.15,42.17,42.13,42.16,99200.0,30.942,30.9567,30.9273,30.9493,99200.0
2015-05-20 09:30:00,42.16,42.2,42.12,42.13,48400.0,30.9493,30.9787,30.92,30.9273,48400.0
2015-05-20 09:35:00,42.12,42.13,42.09,42.13,34500.0,30.92,30.9273,30.8979,30.9273,34500.0
2015-05-20 09:40:00,42.12,42.13,42.1,42.11,24500.0,30.92,30.9273,30.9053,30.9126,24500.0
2015-05-20 09:45:00,42.11,42.13,42.1,42.12,28600.0,30.9126,30.9273,30.9053,30.92,28600.0
2015-05-20 09:50:00,42.12,42.15,42.12,42.15,15800.0,30.92,30.942,30.92,30.942,15800.0
2015-05-20 09:55:00,42.16,42.16,42.12,42.14,13000.0,30.9493,30.9493,30.92,30.9346,13000.0
2015-05-20 10:00:00,42.14,42.16,42.12,42.15,14300.0,30.9346,30.9493,30.92,30.942,14300.0
2015-05-20 10:05:00,42.14,42.17,42.14,42.16,73500.0,30.9346,30.9567,30.9346,30.9493,73500.0
2015-05-20 10:10:00,42.16,42.16,42.13,42.14,8400.0,30.9493,30.9493,30.9273,30.9346,8400.0
2015-05-20 10:15:00,42.14,42.18,42.14,42.17,22000.0,30.9346,30.964,30.9346,30.9567,22000.0
2015-05-20 10:20:00,42.18,42.19,42.16,42.17,27100.0,30.964,30.9713,30.9493,30.9567,27100.0
2015-05-20 10:25:00,42.17,42.19,42.17,42.17,19300.0,30.9567,30.9713,30.9567,30.9567,19300.0
2015-05-20 10:30:00,42.18,42.19,42.16,42.17,37600.0,30.964,30.9713,30.9493,30.9567,37600.0
2015-05-20 10:35:00,42.18,42.19,42.16,42.18,20400.0,30.964,30.9713,30.9493,30.964,20400.0
2015-05-20 10:40:00,42.19,42.19,42.17,42.19,22100.0,30.9713,30.9713,30.9567,30.9713,22100.0
2015-05-20 10:45:00,42.19,42.2,42.17,42.18,15900.0,30.9713,30.9787,30.9567,30.964,15900.0
2015-05-20 10:50:00,42.18,42.21,42.18,42.2,42200.0,30.964,30.986,30.964,30.9787,42200.0
2015-05-20 10:55:00,42.21,42.22,42.2,42.21,35300.0,30.986,30.9934,30.9787,30.986,35300.0
2015-05-20 11:00:00,42.2,42.21,42.19,42.19,17600.0,30.9787,30.986,30.9713,30.9713,17600.0
2015-05-20 11:05:00,42.19,42.22,42.19,42.21,22600.0,30.9713,30.9934,30.9713,30.986,22600.0
2015-05-20 11:10:00,42.22,42.24,42.21,42.23,42400.0,30.9934,31.008,30.986,31.0007,42400.0
2015-05-20 11:15:00,42.23,42.23,42.21,42.23,23700.0,31.0007,31.0007,30.986,31.0007,23700.0
2015-05-20 11:20:00,42.23,42.26,42.23,42.24,20700.0,31.0007,31.0227,31.0007,31.008,20700.0
2015-05-20 11:25:00,42.24,42.24,42.18,42.19,23900.0,31.008,31.008,30.964,30.9713,23900.0
2015-05-20 11:30:00,42.19,42.21,42.17,42.17,21200.0,30.9713,30.986,30.9567,30.9567,21200.0
2015-05-20 11:35:00,42.17,42.18,42.14,42.16,47100.0,30.9567,30.964,30.9346,30.9493,47100.0
2015-05-20 11:40:00,42.16,42.17,42.15,42.15,11300.0,30.9493,30.9567,30.942,30.942,11300.0
2015-05-20 11:45:00,42.16,42.17,42.13,42.14,41900.0,30.9493,30.9567,30.9273,30.9346,41900.0
2015-05-20 11:50:00,42.13,42.14,42.12,42.13,15000.0,30.9273,30.9346,30.92,30.9273,15000.0
2015-05-20 11:55:00,42.13,42.15,42.13,42.15,12300.0,30.9273,30.942,30.9273,30.942,12300.0
2015-05-20 12:00:00,42.14,42.15,42.13,42.15,13900.0,30.9346,30.942,30.9273,30.942,13900.0
2015-05-20 12:05:00,42.15,42.16,42.14,42.16,9800.0,30.942,30.9493,30.9346,30.9493,9800.0
2015-05-20 12:10:00,42.16,42.16,42.15,42.16,6400.0,30.9493,30.9493,30.942,30.9493,6400.0
2015-05-20 12:15:00,42.15,42.18,42.15,42.17,16700.0,30.942,30.964,30.942,30.9567,16700.0
2015-05-20 12:20:00,42.18,42.19,42.17,42.17,12300.0,30.964,30.9713,30.9567,30.9567,12300.0
2015-05-20 12:25:00,42.17,42.19,42.17,42.18,9000.0,30.9567,30.9713,30.9567,30.964,9000.0
2015-05-20 12:30:00,42.18,42.18,42.16,42.17,7000.0,30.964,30.964,30.9493,30.9567,7000.0
2015-05-20 12:35:00,42.17,42.18,42.16,42.17,17800.0,30.9567,30.964,30.9493,30.9567,17800.0
2015-05-20 12:40:00,42.17,42.17,42.16,42.16,8800.0,30.9567,30.9567,30.9493,30.9493,8800.0
2015-05-20 12:45:00,42.17,42.18,42.16,42.16,14900.0,30.9567,30.964,30.9493,30.9493,14900.0
2015-05-20 12:50:00,42.17,42.19,42.16,42.19,7900.0,30.9567,30.9713,30.9493,30.9713,7900.0
2015-05-20 12:55:00,42.19,42.21,42.17,42.2,107100.0,30.9713,30.986,30.9567,30.9787,107100.0
2015-05-20 13:00:00,42.2,42.21,42.17,42.19,24400.0,30.9787,30.986,30.9567,30.9713,24400.0
2015-05-20 13:05:00,42.19,42.19,42.17,42.18,15800.0,30.9713,30.9713,30.9567,30.964,15800.0
2015-05-20 13:10:00,42.17,42.18,42.17,42.18,25600.0,30.9567,30.964,30.9567,30.964,25600.0
2015-05-20 13:15:00,42.18,42.18,42.16,42.18,29500.0,30.964,30.964,30.9493,30.964,29500.0
2015-05-20 13:20:00,42.18,42.18,42.16,42.16,23000.0,30.964,30.964,30.9493,30.9493,23000.0
2015-05-20 13:25:00,42.17,42.19,42.16,42.18,32600.0,30.9567,30.9713,30.9493,30.964,32600.0
2015-05-20 13:30:00,42.18,42.19,42.16,42.16,80500.0,30.964,30.9713,30.9493,30.9493,80500.0
2015-05-20 13:35:00,42.17,42.18,42.16,42.16,37400.0,30.9567,30.964,30.9493,30.9493,37400.0
2015-05-20 13:40:00,42.16,42.18,42.15,42.17,11100.0,30.9493,30.964,30.942,30.9567,11100.0
2015-05-20 13:45:00,42.16,42.2,42.16,42.2,22400.0,30.9493,30.9787,30.9493,30.9787,22400.0
2015-05-20 13:50:00,42.2,42.2,42.18,42.19,30200.0,30.9787,30.9787,30.964,30.9713,30200.0
2015-05-20 13:55:00,42.19,42.21,42.17,42.2,50600.0,30.9713,30.986,30.9567,30.9787,50600.0
2015-05-20 14:00:00,42.21,42.29,42.12,42.13,49800.0,30.986,31.0447,30.92,30.9273,49800.0
2015-05-20 14:05:00,42.14,42.2,42.13,42.18,60700.0,30.9346,30.9787,30.9273,30.964,60700.0
2015-05-20 14:10:00,42.18,42.28,42.17,42.26,84800.0,30.964,31.0374,30.9567,31.0227,84800.0
2015-05-20 14:15:00,42.27,42.29,42.25,42.28,62200.0,31.0301,31.0447,31.0154,31.0374,62200.0
2015-05-20 14:20:00,42.29,42.3,42.27,42.29,41500.0,31.0447,31.0521,31.0301,31.0447,41500.0
2015-05-20 14:25:00,42.3,42.39,42.29,42.38,33400.0,31.0521,31.1182,31.0447,31.1108,33400.0
2015-05-20 14:30:00,42.38,42.39,42.3,42.32,48800.0,31.1108,31.1182,31.0521,31.0668,48800.0
2015-05-20 14:35:00,42.32,42.34,42.31,42.31,64400.0,31.0668,31.0815,31.0594,31.0594,64400.0
2015-05-20 14:40:00,42.3,42.32,42.29,42.31,20900.0,31.0521,31.0668,31.0447,31.0594,20900.0
2015-05-20 14:45:00,42.32,42.35,42.29,42.29,42700.0,31.0668,31.0888,31.0447,31.0447,42700.0
2015-05-20 14:50:00,42.3,42.31,42.27,42.31,24100.0,31.0521,31.0594,31.0301,31.0594,24100.0
2015-05-20 14:55:00,42.31,42.33,42.3,42.32,24100.0,31.0594,31.0741,31.0521,31.0668,24100.0
2015-05-20 15:00:00,42.31,42.32,42.3,42.32,51000.0,31.0594,31.0668,31.0521,31.0668,51000.0
2015-05-20 15:05:00,42.32,42.35,42.31,42.35,34800.0,31.0668,31.0888,31.0594,31.0888,34800.0
2015-05-20 15:10:00,42.34,42.36,42.32,42.33,41500.0,31.0815,31.0961,31.0668,31.0741,41500.0
2015-05-20 15:15:00,42.33,42.33,42.25,42.27,26300.0,31.0741,31.0741,31.0154,31.0301,26300.0
2015-05-20 15:20:00,42.27,42.27,42.23,42.26,60200.0,31.0301,31.0301,31.0007,31.0227,60200.0
2015-05-20 15:25:00,42.27,42.28,42.24,42.25,18900.0,31.0301,31.0374,31.008,31.0154,18900.0
2015-05-20 15:30:00,42.25,42.26,42.23,42.25,59400.0,31.0154,31.0227,31.0007,31.0154,59400.0
2015-05-20 15:35:00,42.25,42.26,42.21,42.22,27500.0,31.0154,31.0227,30.986,30.9934,27500.0
2015-05-20 15:40:00,42.22,42.25,42.21,42.25,52400.0,30.9934,31.0154,30.986,31.0154,52400.0
2015-05-20 15:45:00,42.24,42.25,42.24,42.24,28500.0,31.008,31.0154,31.008,31.008,28500.0
2015-05-20 15:50:00,42.25,42.26,42.23,42.25,117100.0,31.0154,31.0227,31.0007,31.0154,117100.0
2015-05-20 15:55:00,42.25,42.26,42.23,42.23,274800.0,31.0154,31.0227,31.0007,31.0007,274800.0
2015-05-21 09:30:00,42.29,42.31,42.25,42.28,73400.0,31.0447,31.0594,31.0154,31.0374,73400.0
2015-05-21 09:35:00,42.29,42.31,42.28,42.29,11100.0,31.0447,31.0594,31.0374,31.0447,11100.0
2015-05-21 09:40:00,42.28,42.31,42.28,42.31,9200.0,31.0374,31.0594,31.0374,31.0594,9200.0
2015-05-21 09:45:00,42.31,42.32,42.28,42.29,18100.0,31.0594,31.0668,31.0374,31.0447,18100.0
2015-05-21 09:50:00,42.29,42.31,42.27,42.3,47800.0,31.0447,31.0594,31.0301,31.0521,47800.0
2015-05-21 09:55:00,42.3,42.32,42.3,42.3,25100.0,31.0521,31.0668,31.0521,31.0521,25100.0
2015-05-21 10:00:00,42.31,42.37,42.31,42.37,110000.0,31.0594,31.1035,31.0594,31.1035,110000.0
2015-05-21 10:05:00,42.37,42.4,42.37,42.39,74500.0,31.1035,31.1255,31.1035,31.1182,74500.0
2015-05-21 10:10:00,42.38,42.4,42.37,42.38,41200.0,31.1108,31.1255,31.1035,31.1108,41200.0
2015-05-21 10:15:00,42.38,42.39,42.36,42.38,26700.0,31.1108,31.1182,31.0961,31.1108,26700.0
2015-05-21 10:20:00,42.37,42.38,42.36,42.37,35200.0,31.1035,31.1108,31.0961,31.1035,35200.0
2015-05-21 10:25:00,42.37,42.37,42.35,42.35,32400.0,31.1035,31.1035,31.0888,31.0888,32400.0
2015-05-21 10:30:00,42.36,42.39,42.35,42.36,44500.0,31.0961,31.1182,31.0888,31.0961,44500.0
2015-05-21 10:35:00,42.35,42.38,42.35,42.37,11400.0,31.0888,31.1108,31.0888,31.1035,11400.0
2015-05-21 10:40:00,42.38,42.39,42.36,42.37,15700.0,31.1108,31.1182,31.0961,31.1035,15700.0
2015-05-21 10:45:00,42.37,42.38,42.36,42.37,22600.0,31.1035,31.1108,31.0961,31.1035,22600.0
2015-05-21 10:50:00,42.37,42.38,42.35,42.37,11500.0,31.1035,31.1108,31.0888,31.1035,11500.0
2015-05-21 10:55:00,42.37,42.37,42.35,42.37,23800.0,31.1035,31.1035,31.0888,31.1035,23800.0
2015-05-21 11:00:00,42.37,42.39,42.37,42.38,14000.0,31.1035,31.1182,31.1035,31.1108,14000.0
2015-05-21 11:05:00,42.39,42.4,42.38,42.38,14700.0,31.1182,31.1255,31.1108,31.1108,14700.0
2015-05-21 11:10:00,42.39,42.4,42.38,42.4,22200.0,31.1182,31.1255,31.1108,31.1255,22200.0
2015-05-21 11:15:00,42.4,42.42,42.4,42.41,60300.0,31.1255,31.1402,31.1255,31.1328,60300.0
2015-05-21 11:20:00,42.4,42.41,42.39,42.41,31900.0,31.1255,31.1328,31.1182,31.1328,31900.0
2015-05-21 11:25:00,42.41,42.43,42.4,42.42,51100.0,31.1328,31.1475,31.1255,31.1402,51100.0
2015-05-21 11:30:00,42.42,42.45,42.42,42.43,67800.0,31.1402,31.1622,31.1402,31.1475,67800.0
2015-05-21 11:35:00,42.43,42.45,42.43,42.44,22400.0,31.1475,31.1622,31.1475,31.1549,22400.0
2015-05-21 11:40:00,42.43,42.44,42.42,42.43,15200.0,31.1475,31.1549,31.1402,31.1475,15200.0
2015-05-21 11:45:00,42.43,42.45,42.42,42.44,19700.0,31.1475,31.1622,31.1402,31.1549,19700.0
2015-05-21 11:50:00,42.44,42.47,42.43,42.44,21800.0,31.1549,31.1769,31.1475,31.1549,21800.0
2015-05-21 11:55:00,42.45,42.46,42.44,42.44,5400.0,31.1622,31.1695,31.1549,31.1549,5400.0
2015-05-21 12:00:00,42.44,42.45,42.43,42.44,13800.0,31.1549,31.1622,31.1475,31.1549,13800.0
2015-05-21 12:05:00,42.44,42.45,42.44,42.45,7100.0,31.1549,31.1622,31.1549,31.1622,7100.0
2015-05-21 12:10:00,42.44,42.45,42.44,42.45,10000.0,31.1549,31.1622,31.1549,31.1622,10000.0
2015-05-21 12:15:00,42.45,42.47,42.44,42.46,21400.0,31.1622,31.1769,31.1549,31.1695,21400.0
2015-05-21 12:20:00,42.47,42.47,42.44,42.46,8500.0,31.1769,31.1769,31.1549,31.1695,8500.0
2015-05-21 12:25:00,42.46,42.46,42.45,42.46,11000.0,31.1695,31.1695,31.1622,31.1695,11000.0
2015-05-21 12:30:00,42.46,42.48,42.45,42.48,29100.0,31.1695,31.1842,31.1622,31.1842,29100.0
2015-05-21 12:35:00,42.48,42.48,42.45,42.46,60100.0,31.1842,31.1842,31.1622,31.1695,60100.0
2015-05-21 12:40:00,42.46,42.46,42.45,42.46,12800.0,31.1695,31.1695,31.1622,31.1695,12800.0
2015-05-21 12:45:00,42.46,42.46,42.44,42.46,30600.0,31.1695,31.1695,31.1549,31.1695,30600.0
2015-05-21 12:50:00,42.45,42.46,42.44,42.45,13000.0,31.1622,31.1695,31.1549,31.1622,13000.0
2015-05-21 12:55:00,42.44,42.46,42.44,42.46,15600.0,31.1549,31.1695,31.1549,31.1695,15600.0
2015-05-21 13:00:00,42.45,42.46,42.44,42.46,18600.0,31.1622,31.1695,31.1549,31.1695,18600.0
2015-05-21 13:05:00,42.46,42.47,42.46,42.47,17100.0,31.1695,31.1769,31.1695,31.1769,17100.0
2015-05-21 13:10:00,42.47,42.47,42.46,42.47,25200.0,31.1769,31.1769,31.1695,31.1769,25200.0
2015-05-21 13:15:00,42.47,42.48,42.46,42.48,24000.0,31.1769,31.1842,31.1695,31.1842,24000.0
2015-05-21 13:20:00,42.48,42.49,42.46,42.46,18000.0,31.1842,31.1916,31.1695,31.1695,18000.0
2015-05-21 13:25:00,42.45,42.47,42.45,42.47,37000.0,31.1622,31.1769,31.1622,31.1769,37000.0
2015-05-21 13:30:00,42.46,42.48,42.46,42.48,13100.0,31.1695,31.1842,31.1695,31.1842,13100.0
2015-05-21 13:35:00,42.48,42.48,42.46,42.47,26900.0,31.1842,31.1842,31.1695,31.1769,26900.0
2015-05-21 13:40:00,42.46,42.47,42.44,42.44,22100.0,31.1695,31.1769,31.1549,31.1549,22100.0
2015-05-21 13:45:00,42.44,42.45,42.43,42.45,18200.0,31.1549,31.1622,31.1475,31.1622,18200.0
2015-05-21 13:50:00,42.44,42.46,42.44,42.45,17100.0,31.1549,31.1695,31.1549,31.1622,17100.0
2015-05-21 13:55:00,42.44,42.45,42.41,42.41,14100.0,31.1549,31.1622,31.1328,31.1328,14100.0
2015-05-21 14:00:00,42.41,42.43,42.4,42.43,38500.0,31.1328,31.1475,31.1255,31.1475,38500.0
2015-05-21 14:05:00,42.43,42.44,42.42,42.43,22000.0,31.1475,31.1549,31.1402,31.1475,22000.0
2015-05-21 14:10:00,42.42,42.43,42.42,42.43,26600.0,31.1402,31.1475,31.1402,31.1475,26600.0
2015-05-21 14:15:00,42.42,42.44,42.42,42.43,218300.0,31.1402,31.1549,31.1402,31.1475,218300.0
2015-05-21 14:20:00,42.43,42.44,42.43,42.44,16900.0,31.1475,31.1549,31.1475,31.1549,16900.0
2015-05-21 14:25:00,42.44,42.45,42.43,42.45,29400.0,31.1549,31.1622,31.1475,31.1622,29400.0
2015-05-21 14:30:00,42.45,42.45,42.44,42.44,20600.0,31.1622,31.1622,31.1549,31.1549,20600.0
2015-05-21 14:35:00,42.44,42.47,42.44,42.46,52200.0,31.1549,31.1769,31.1549,31.1695,52200.0
2015-05-21 14:40:00,42.46,42.47,42.45,42.47,36000.0,31.1695,31.1769,31.1622,31.1769,36000.0
2015-05-21 14:45:00,42.46,42.47,42.46,42.46,52300.0,31.1695,31.1769,31.1695,31.1695,52300.0
2015-05-21 14:50:00,42.46,42.48,42.46,42.47,12700.0,31.1695,31.1842,31.1695,31.1769,12700.0
2015-05-21 14:55:00,42.46,42.49,42.46,42.47,24500.0,31.1695,31.1916,31.1695,31.1769,24500.0
2015-05-21 15:00:00,42.47,42.48,42.45,42.46,28700.0,31.1769,31.1842,31.1622,31.1695,28700.0
2015-05-21 15:05:00,42.45,42.46,42.44,42.44,15200.0,31.1622,31.1695,31.1549,31.1549,15200.0
2015-05-21 15:10:00,42.45,42.45,42.43,42.44,16700.0,31.1622,31.1622,31.1475,31.1549,16700.0
2015-05-21 15:15:00,42.43,42.44,42.42,42.43,28700.0,31.1475,31.1549,31.1402,31.1475,28700.0
2015-05-21 15:20:00,42.43,42.44,42.42,42.44,29800.0,31.1475,31.1549,31.1402,31.1549,29800.0
2015-05-21 15:25:00,42.43,42.46,42.43,42.46,13000.0,31.1475,31.1695,31.1475,31.1695,13000.0
2015-05-21 15:30:00,42.46,42.47,42.45,42.47,10900.0,31.1695,31.1769,31.1622,31.1769,10900.0
2015-05-21 15:35:00,42.47,42.48,42.46,42.48,21000.0,31.1769,31.1842,31.1695,31.1842,21000.0
2015-05-21 15:40:00,42.47,42.51,42.47,42.5,114200.0,31.1769,31.2062,31.1769,31.1989,114200.0
2015-05-21 15:45:00,42.49,42.49,42.46,42.46,36400.0,31.1916,31.1916,31.1695,31.1695,36400.0
2015-05-21 15:50:00,42.46,42.47,42.45,42.45,53100.0,31.1695,31.1769,31.1622,31.1622,53100.0
2015-05-21 15:55:00,42.46,42.46,42.44,42.46,49500.0,31.1695,31.1695,31.1549,31.1695,49500.0
2015-05-22 09:30:00,42.27,42.29,42.22,42.22,91500.0,31.0301,31.0447,30.9934,30.9934,91500.0
2015-05-22 09:35:00,42.23,42.26,42.2,42.21,41000.0,31.0007,31.0227,30.9787,30.986,41000.0
2015-05-22 09:40:00,42.2,42.22,42.19,42.2,41000.0,30.9787,30.9934,30.9713,30.9787,41000.0
2015-05-22 09:45:00,42.2,42.22,42.19,42.21,50200.0,30.9787,30.9934,30.9713,30.986,50200.0
2015-05-22 09:50:00,42.21,42.22,42.2,42.22,9400.0,30.986,30.9934,30.9787,30.9934,9400.0
2015-05-22 09:55:00,42.22,42.24,42.21,42.23,26200.0,30.9934,31.008,30.986,31.0007,26200.0
2015-05-22 10:00:00,42.24,42.26,42.21,42.23,21900.0,31.008,31.0227,30.986,31.0007,21900.0
2015-05-22 10:05:00,42.23,42.26,42.22,42.25,92300.0,31.0007,31.0227,30.9934,31.0154,92300.0
2015-05-22 10:10:00,42.26,42.27,42.25,42.26,24000.0,31.0227,31.0301,31.0154,31.0227,24000.0
2015-05-22 10:15:00,42.26,42.27,42.23,42.23,40600.0,31.0227,31.0301,31.0007,31.0007,40600.0
2015-05-22 10:20:00,42.24,42.25,42.22,42.24,47700.0,31.008,31.0154,30.9934,31.008,47700.0
2015-05-22 10:25:00,42.23,42.25,42.23,42.23,32100.0,31.0007,31.0154,31.0007,31.0007,32100.0
2015-05-22 10:30:00,42.23,42.26,42.23,42.26,48400.0,31.0007,31.0227,31.0007,31.0227,48400.0
2015-05-22 10:35:00,42.26,42.27,42.25,42.27,60200.0,31.0227,31.0301,31.0154,31.0301,60200.0
2015-05-22 10:40:00,42.27,42.29,42.26,42.27,35000.0,31.0301,31.0447,31.0227,31.0301,35000.0
2015-05-22 10:45:00,42.27,42.28,42.26,42.26,24700.0,31.0301,31.0374,31.0227,31.0227,24700.0
2015-05-22 10:50:00,42.27,42.29,42.25,42.29,64200.0,31.0301,31.0447,31.0154,31.0447,64200.0
2015-05-22 10:55:00,42.28,42.28,42.25,42.26,20500.0,31.0374,31.0374,31.0154,31.0227,20500.0
2015-05-22 11:00:00,42.27,42.27,42.24,42.25,35900.0,31.0301,31.0301,31.008,31.0154,35900.0
2015-05-22 11:05:00,42.25,42.25,42.23,42.23,39800.0,31.0154,31.0154,31.0007,31.0007,39800.0
2015-05-22 11:10:00,42.23,42.23,42.19,42.21,16400.0,31.0007,31.0007,30.9713,30.986,16400.0
2015-05-22 11:15:00,42.2,42.22,42.18,42.21,17900.0,30.9787,30.9934,30.964,30.986,17900.0
2015-05-22 11:20:00,42.21,42.21,42.2,42.21,27100.0,30.986,30.986,30.9787,30.986,27100.0
2015-05-22 11:25:00,42.22,42.25,42.19,42.23,22900.0,30.9934,31.0154,30.9713,31.0007,22900.0
2015-05-22 11:30:00,42.25,42.25,42.21,42.22,30800.0,31.0154,31.0154,30.986,30.9934,30800.0
2015-05-22 11:35:00,42.23,42.23,42.2,42.22,22700.0,31.0007,31.0007,30.9787,30.9934,22700.0
2015-05-22 11:40:00,42.23,42.23,42.21,42.22,45300.0,31.0007,31.0007,30.986,30.9934,45300.0
2015-05-22 11:45:00,42.22,42.22,42.2,42.21,18300.0,30.9934,30.9934,30.9787,30.986,18300.0
2015-05-22 11:50:00,42.21,42.22,42.2,42.2,59600.0,30.986,30.9934,30.9787,30.9787,59600.0
2015-05-22 11:55:00,42.21,42.22,42.2,42.22,30800.0,30.986,30.9934,30.9787,30.9934,30800.0
2015-05-22 12:00:00,42.21,42.21,42.19,42.2,28300.0,30.986,30.986,30.9713,30.9787,28300.0
2015-05-22 12:05:00,42.2,42.21,42.19,42.21,10100.0,30.9787,30.986,30.9713,30.986,10100.0
2015-05-22 12:10:00,42.21,42.22,42.2,42.21,25200.0,30.986,30.9934,30.9787,30.986,25200.0
2015-05-22 12:15:00,42.22,42.22,42.2,42.22,12500.0,30.9934,30.9934,30.9787,30.9934,12500.0
2015-05-22 12:20:00,42.21,42.22,42.2,42.22,28600.0,30.986,30.9934,30.9787,30.9934,28600.0
2015-05-22 12:25:00,42.22,42.22,42.21,42.22,4900.0,30.9934,30.9934,30.986,30.9934,4900.0
2015-05-22 12:30:00,42.22,42.24,42.21,42.24,8900.0,30.9934,31.008,30.986,31.008,8900.0
2015-05-22 12:35:00,42.24,42.25,42.23,42.24,9700.0,31.008,31.0154,31.0007,31.008,9700.0
2015-05-22 12:40:00,42.25,42.26,42.24,42.25,15700.0,31.0154,31.0227,31.008,31.0154,15700.0
2015-05-22 12:45:00,42.24,42.25,42.24,42.25,9700.0,31.008,31.0154,31.008,31.0154,9700.0
2015-05-22 12:50:00,42.24,42.26,42.24,42.25,7900.0,31.008,31.0227,31.008,31.0154,7900.0
2015-05-22 12:55:00,42.26,42.27,42.25,42.26,10700.0,31.0227,31.0301,31.0154,31.0227,10700.0
2015-05-22 13:00:00,42.26,42.31,42.21,42.28,84200.0,31.0227,31.0594,30.986,31.0374,84200.0
2015-05-22 13:05:00,42.28,42.3,42.26,42.28,24400.0,31.0374,31.0521,31.0227,31.0374,24400.0
2015-05-22 13:10:00,42.29,42.29,42.24,42.26,27100.0,31.0447,31.0447,31.008,31.0227,27100.0
2015-05-22 13:15:00,42.25,42.27,42.25,42.25,18000.0,31.0154,31.0301,31.0154,31.0154,18000.0
2015-05-22 13:20:00,42.25,42.25,42.22,42.25,55800.0,31.0154,31.0154,30.9934,31.0154,55800.0
2015-05-22 13:25:00,42.24,42.26,42.23,42.25,40000.0,31.008,31.0227,31.0007,31.0154,40000.0
2015-05-22 13:30:00,42.25,42.26,42.24,42.25,30500.0,31.0154,31.0227,31.008,31.0154,30500.0
2015-05-22 13:35:00,42.26,42.26,42.23,42.24,92400.0,31.0227,31.0227,31.0007,31.008,92400.0
2015-05-22 13:40:00,42.23,42.25,42.23,42.24,39500.0,31.0007,31.0154,31.0007,31.008,39500.0
2015-05-22 13:45:00,42.24,42.25,42.23,42.24,32200.0,31.008,31.0154,31.0007,31.008,32200.0
2015-05-22 13:50:00,42.25,42.25,42.23,42.24,5800.0,31.0154,31.0154,31.0007,31.008,5800.0
2015-05-22 13:55:00,42.23,42.24,42.21,42.22,7700.0,31.0007,31.008,30.986,30.9934,7700.0
2015-05-22 14:00:00,42.22,42.22,42.18,42.18,31600.0,30.9934,30.9934,30.964,30.964,31600.0
2015-05-22 14:05:00,42.19,42.19,42.17,42.18,28400.0,30.9713,30.9713,30.9567,30.964,28400.0
2015-05-22 14:10:00,42.17,42.19,42.17,42.19,18300.0,30.9567,30.9713,30.9567,30.9713,18300.0
2015-05-22 14:15:00,42.18,42.19,42.18,42.19,14700.0,30.964,30.9713,30.964,30.9713,14700.0
2015-05-22 14:20:00,42.19,42.21,42.18,42.2,28100.0,30.9713,30.986,30.964,30.9787,28100.0
2015-05-22 14:25:00,42.21,42.21,42.2,42.2,8900.0,30.986,30.986,30.9787,30.9787,8900.0
2015-05-22 14:30:00,42.21,42.22,42.2,42.2,35200.0,30.986,30.9934,30.9787,30.9787,35200.0
2015-05-22 14:35:00,42.2,42.22,42.19,42.22,66200.0,30.9787,30.9934,30.9713,30.9934,66200.0
2015-05-22 14:40:00,42.22,42.22,42.18,42.19,20100.0,30.9934,30.9934,30.964,30.9713,20100.0
2015-05-22 14:45:00,42.19,42.2,42.19,42.19,17500.0,30.9713,30.9787,30.9713,30.9713,17500.0
2015-05-22 14:50:00,42.2,42.21,42.18,42.19,40200.0,30.9787,30.986,30.964,30.9713,40200.0
2015-05-22 14:55:00,42.19,42.19,42.18,42.19,16200.0,30.9713,30.9713,30.964,30.9713,16200.0
2015-05-22 15:00:00,42.19,42.21,42.19,42.21,14300.0,30.9713,30.986,30.9713,30.986,14300.0
2015-05-22 15:05:00,42.21,42.22,42.2,42.22,11900.0,30.986,30.9934,30.9787,30.9934,11900.0
2015-05-22 15:10:00,42.22,42.22,42.21,42.22,29500.0,30.9934,30.9934,30.986,30.9934,29500.0
2015-05-22 15:15:00,42.22,42.22,42.21,42.22,14800.0,30.9934,30.9934,30.986,30.9934,14800.0
2015-05-22 15:20:00,42.22,42.22,42.21,42.21,22100.0,30.9934,30.9934,30.986,30.986,22100.0
2015-05-22 15:25:00,42.21,42.22,42.21,42.22,20700.0,30.986,30.9934,30.986,30.9934,20700.0
2015-05-22 15:30:00,42.22,42.22,42.21,42.22,65300.0,30.9934,30.9934,30.986,30.9934,65300.0
2015-05-22 15:35:00,42.21,42.22,42.2,42.21,20100.0,30.986,30.9934,30.9787,30.986,20100.0
2015-05-22 15:40:00,42.21,42.21,42.2,42.2,28300.0,30.986,30.986,30.9787,30.9787,28300.0
2015-05-22 15:45:00,42.2,42.2,42.19,42.2,28100.0,30.9787,30.9787,30.9713,30.9787,28100.0
2015-05-22 15:50:00,42.19,42.2,42.18,42.19,47300.0,30.9713,30.9787,30.964,30.9713,47300.0
2015-05-22 15:55:00,42.19,42.21,42.17,42.2,110400.0,30.9713,30.986,30.9567,30.9787,110400.0
2015-05-26 09:30:00,41.82,41.85,41.77,41.78,123600.0,30.6997,30.7217,30.663,30.6704,123600.0
2015-05-26 09:35:00,41.78,41.78,41.73,41.75,32600.0,30.6704,30.6704,30.6337,30.6483,32600.0
2015-05-26 09:40:00,41.74,41.76,41.72,41.75,11300.0,30.641,30.6557,30.6263,30.6483,11300.0
2015-05-26 09:45:00,41.74,41.75,41.69,41.7,50400.0,30.641,30.6483,30.6043,30.6116,50400.0
2015-05-26 09:50:00,41.68,41.7,41.66,41.69,19000.0,30.597,30.6116,30.5823,30.6043,19000.0
2015-05-26 09:55:00,41.68,41.7,41.66,41.68,27200.0,30.597,30.6116,30.5823,30.597,27200.0
2015-05-26 10:00:00,41.67,41.67,41.61,41.64,32500.0,30.5896,30.5896,30.5456,30.5676,32500.0
2015-05-26 10:05:00,41.65,41.66,41.64,41.64,21000.0,30.5749,30.5823,30.5676,30.5676,21000.0
2015-05-26 10:10:00,41.64,41.64,41.6,41.61,113500.0,30.5676,30.5676,30.5382,30.5456,113500.0
2015-05-26 10:15:00,41.6,41.61,41.55,41.57,56700.0,30.5382,30.5456,30.5015,30.5162,56700.0
2015-05-26 10:20:00,41.56,41.57,41.55,41.55,24400.0,30.5089,30.5162,30.5015,30.5015,24400.0
2015-05-26 10:25:00,41.56,41.56,41.53,41.54,43600.0,30.5089,30.5089,30.4868,30.4942,43600.0
2015-05-26 10:30:00,41.54,41.55,41.51,41.52,30400.0,30.4942,30.5015,30.4722,30.4795,30400.0
2015-05-26 10:35:00,41.51,41.52,41.49,41.5,28800.0,30.4722,30.4795,30.4575,30.4648,28800.0
2015-05-26 10:40:00,41.49,41.52,41.49,41.51,35700.0,30.4575,30.4795,30.4575,30.4722,35700.0
2015-05-26 10:45:00,41.52,41.52,41.51,41.51,21000.0,30.4795,30.4795,30.4722,30.4722,21000.0
2015-05-26 10:50:00,41.51,41.51,41.46,41.47,50300.0,30.4722,30.4722,30.4355,30.4428,50300.0
2015-05-26 10:55:00,41.46,41.48,41.46,41.47,46900.0,30.4355,30.4501,30.4355,30.4428,46900.0
2015-05-26 11:00:00,41.48,41.48,41.41,41.42,28600.0,30.4501,30.4501,30.3987,30.4061,28600.0
2015-05-26 11:05:00,41.42,41.47,41.41,41.47,35800.0,30.4061,30.4428,30.3987,30.4428,35800.0
2015-05-26 11:10:00,41.46,41.46,41.42,41.43,45100.0,30.4355,30.4355,30.4061,30.4134,45100.0
2015-05-26 11:15:00,41.42,41.43,41.4,41.4,49900.0,30.4061,30.4134,30.3914,30.3914,49900.0
2015-05-26 11:20:00,41.41,41.44,41.4,41.43,26900.0,30.3987,30.4208,30.3914,30.4134,26900.0
2015-05-26 11:25:00,41.43,41.48,41.42,41.47,41500.0,30.4134,30.4501,30.4061,30.4428,41500.0
2015-05-26 11:30:00,41.47,41.5,41.46,41.49,31100.0,30.4428,30.4648,30.4355,30.4575,31100.0
2015-05-26 11:35:00,41.48,41.55,41.48,41.53,50800.0,30.4501,30.5015,30.4501,30.4868,50800.0
2015-05-26 11:40:00,41.53,41.54,41.52,41.52,8400.0,30.4868,30.4942,30.4795,30.4795,8400.0
2015-05-26 11:45:00,41.52,41.53,41.51,41.51,66800.0,30.4795,30.4868,30.4722,30.4722,66800.0
2015-05-26 11:50:00,41.51,41.51,41.46,41.48,15300.0,30.4722,30.4722,30.4355,30.4501,15300.0
2015-05-26 11:55:00,41.48,41.49,41.45,41.46,74100.0,30.4501,30.4575,30.4281,30.4355,74100.0
2015-05-26 12:00:00,41.46,41.46,41.45,41.45,13500.0,30.4355,30.4355,30.4281,30.4281,13500.0
2015-05-26 12:05:00,41.46,41.46,41.43,41.45,16200.0,30.4355,30.4355,30.4134,30.4281,16200.0
2015-05-26 12:10:00,41.46,41.48,41.46,41.47,24300.0,30.4355,30.4501,30.4355,30.4428,24300.0
2015-05-26 12:15:00,41.48,41.49,41.47,41.49,26000.0,30.4501,30.4575,30.4428,30.4575,26000.0
2015-05-26 12:20:00,41.48,41.5,41.48,41.49,74000.0,30.4501,30.4648,30.4501,30.4575,74000.0
2015-05-26 12:25:00,41.5,41.5,41.48,41.48,13000.0,30.4648,30.4648,30.4501,30.4501,13000.0
2015-05-26 12:30:00,41.49,41.5,41.47,41.49,28300.0,30.4575,30.4648,30.4428,30.4575,28300.0
2015-05-26 12:35:00,41.48,41.49,41.47,41.48,22400.0,30.4501,30.4575,30.4428,30.4501,22400.0
2015-05-26 12:40:00,41.48,41.5,41.48,41.5,33100.0,30.4501,30.4648,30.4501,30.4648,33100.0
2015-05-26 12:45:00,41.49,41.5,41.47,41.47,8100.0,30.4575,30.4648,30.4428,30.4428,8100.0
2015-05-26 12:50:00,41.49,41.49,41.47,41.48,19100.0,30.4575,30.4575,30.4428,30.4501,19100.0
2015-05-26 12:55:00,41.48,41.49,41.47,41.49,25100.0,30.4501,30.4575,30.4428,30.4575,25100.0
2015-05-26 13:00:00,41.48,41.49,41.47,41.47,18800.0,30.4501,30.4575,30.4428,30.4428,18800.0
2015-05-26 13:05:00,41.47,41.47,41.44,41.45,13600.0,30.4428,30.4428,30.4208,30.4281,13600.0
2015-05-26 13:10:00,41.44,41.46,41.44,41.46,22700.0,30.4208,30.4355,30.4208,30.4355,22700.0
2015-05-26 13:15:00,41.45,41.47,41.45,41.46,16900.0,30.4281,30.4428,30.4281,30.4355,16900.0
2015-05-26 13:20:00,41.47,41.49,41.46,41.47,24100.0,30.4428,30.4575,30.4355,30.4428,24100.0
2015-05-26 13:25:00,41.48,41.49,41.46,41.46,43500.0,30.4501,30.4575,30.4355,30.4355,43500.0
2015-05-26 13:30:00,41.45,41.46,41.44,41.45,21700.0,30.4281,30.4355,30.4208,30.4281,21700.0
2015-05-26 13:35:00,41.44,41.45,41.41,41.41,19800.0,30.4208,30.4281,30.3987,30.3987,19800.0
2015-05-26 13:40:00,41.42,41.45,41.41,41.44,44100.0,30.4061,30.4281,30.3987,30.4208,44100.0
2015-05-26 13:45:00,41.43,41.44,41.42,41.43,20400.0,30.4134,30.4208,30.4061,30.4134,20400.0
2015-05-26 13:50:00,41.43,41.44,41.41,41.43,27400.0,30.4134,30.4208,30.3987,30.4134,27400.0
2015-05-26 13:55:00,41.44,41.44,41.4,41.4,25300.0,30.4208,30.4208,30.3914,30.3914,25300.0
2015-05-26 14:00:00,41.41,41.42,41.4,41.41,79500.0,30.3987,30.4061,30.3914,30.3987,79500.0
2015-05-26 14:05:00,41.41,41.44,41.41,41.44,17500.0,30.3987,30.4208,30.3987,30.4208,17500.0
2015-05-26 14:10:00,41.43,41.44,41.42,41.43,14300.0,30.4134,30.4208,30.4061,30.4134,14300.0
2015-05-26 14:15:00,41.42,41.45,41.42,41.45,50900.0,30.4061,30.4281,30.4061,30.4281,50900.0
2015-05-26 14:20:00,41.45,41.46,41.44,41.45,50900.0,30.4281,30.4355,30.4208,30.4281,50900.0
2015-05-26 14:25:00,41.45,41.46,41.44,41.45,20500.0,30.4281,30.4355,30.4208,30.4281,20500.0
2015-05-26 14:30:00,41.44,41.45,41.43,41.43,41100.0,30.4208,30.4281,30.4134,30.4134,41100.0
2015-05-26 14:35:00,41.44,41.44,41.42,41.44,15900.0,30.4208,30.4208,30.4061,30.4208,15900.0
2015-05-26 14:40:00,41.44,41.45,41.42,41.43,23100.0,30.4208,30.4281,30.4061,30.4134,23100.0
2015-05-26 14:45:00,41.43,41.44,41.41,41.42,30600.0,30.4134,30.4208,30.3987,30.4061,30600.0
2015-05-26 14:50:00,41.42,41.42,41.4,41.4,71200.0,30.4061,30.4061,30.3914,30.3914,71200.0
2015-05-26 14:55:00,41.4,41.41,41.39,41.39,31100.0,30.3914,30.3987,30.3841,30.3841,31100.0
2015-05-26 15:00:00,41.4,41.41,41.38,41.4,31400.0,30.3914,30.3987,30.3767,30.3914,31400.0
2015-05-26 15:05:00,41.41,41.41,41.39,41.41,17100.0,30.3987,30.3987,30.3841,30.3987,17100.0
2015-05-26 15:10:00,41.41,41.42,41.4,41.42,16600.0,30.3987,30.4061,30.3914,30.4061,16600.0
2015-05-26 15:15:00,41.41,41.45,41.41,41.44,38700.0,30.3987,30.4281,30.3987,30.4208,38700.0
2015-05-26 15:20:00,41.43,41.46,41.43,41.45,59200.0,30.4134,30.4355,30.4134,30.4281,59200.0
2015-05-26 15:25:00,41.46,41.46,41.45,41.46,46200.0,30.4355,30.4355,30.4281,30.4355,46200.0
2015-05-26 15:30:00,41.46,41.48,41.46,41.48,67800.0,30.4355,30.4501,30.4355,30.4501,67800.0
2015-05-26 15:35:00,41.48,41.5,41.47,41.48,64400.0,30.4501,30.4648,30.4428,30.4501,64400.0
2015-05-26 15:40:00,41.48,41.51,41.48,41.5,43100.0,30.4501,30.4722,30.4501,30.4648,43100.0
2015-05-26 15:45:00,41.49,41.49,41.46,41.48,74900.0,30.4575,30.4575,30.4355,30.4501,74900.0
2015-05-26 15:50:00,41.48,41.49,41.47,41.49,100200.0,30.4501,30.4575,30.4428,30.4575,100200.0
2015-05-26 15:55:00,41.49,41.5,41.48,41.49,249800.0,30.4575,30.4648,30.4501,30.4575,249800.0
2015-05-27 09:30:00,41.5,41.51,41.47,41.49,71700.0,30.4648,30.4722,30.4428,30.4575,71700.0
2015-05-27 09:35:00,41.49,41.52,41.48,41.49,63200.0,30.4575,30.4795,30.4501,30.4575,63200.0
2015-05-27 09:40:00,41.5,41.52,41.49,41.51,17300.0,30.4648,30.4795,30.4575,30.4722,17300.0
2015-05-27 09:45:00,41.51,41.56,41.5,41.56,12600.0,30.4722,30.5089,30.4648,30.5089,12600.0
2015-05-27 09:50:00,41.57,41.74,41.57,41.71,160000.0,30.5162,30.641,30.5162,30.619,160000.0
2015-05-27 09:55:00,41.73,41.74,41.64,41.66,172100.0,30.6337,30.641,30.5676,30.5823,172100.0
2015-05-27 10:00:00,41.66,41.69,41.65,41.67,41300.0,30.5823,30.6043,30.5749,30.5896,41300.0
2015-05-27 10:05:00,41.68,41.69,41.64,41.68,83800.0,30.597,30.6043,30.5676,30.597,83800.0
2015-05-27 10:10:00,41.68,41.71,41.67,41.7,47000.0,30.597,30.619,30.5896,30.6116,47000.0
2015-05-27 10:15:00,41.7,41.77,41.7,41.77,55000.0,30.6116,30.663,30.6116,30.663,55000.0
2015-05-27 10:20:00,41.77,41.78,41.73,41.73,32300.0,30.663,30.6704,30.6337,30.6337,32300.0
2015-05-27 10:25:00,41.73,41.75,41.65,41.68,231400.0,30.6337,30.6483,30.5749,30.597,231400.0
2015-05-27 10:30:00,41.68,41.73,41.66,41.72,41800.0,30.597,30.6337,30.5823,30.6263,41800.0
2015-05-27 10:35:00,41.71,41.74,41.71,41.72,157200.0,30.619,30.641,30.619,30.6263,157200.0
2015-05-27 10:40:00,41.72,41.74,41.7,41.73,188500.0,30.6263,30.641,30.6116,30.6337,188500.0
2015-05-27 10:45:00,41.73,41.75,41.69,41.72,109800.0,30.6337,30.6483,30.6043,30.6263,109800.0
2015-05-27 10:50:00,41.72,41.74,41.71,41.74,38100.0,30.6263,30.641,30.619,30.641,38100.0
2015-05-27 10:55:00,41.73,41.77,41.73,41.77,45400.0,30.6337,30.663,30.6337,30.663,45400.0
2015-05-27 11:00:00,41.77,41.79,41.75,41.75,22700.0,30.663,30.6777,30.6483,30.6483,22700.0
2015-05-27 11:05:00,41.75,41.78,41.74,41.74,59600.0,30.6483,30.6704,30.641,30.641,59600.0
2015-05-27 11:10:00,41.74,41.75,41.72,41.74,50000.0,30.641,30.6483,30.6263,30.641,50000.0
2015-05-27 11:15:00,41.74,41.75,41.71,41.73,36300.0,30.641,30.6483,30.619,30.6337,36300.0
2015-05-27 11:20:00,41.72,41.74,41.7,41.74,45200.0,30.6263,30.641,30.6116,30.641,45200.0
2015-05-27 11:25:00,41.73,41.75,41.72,41.73,36000.0,30.6337,30.6483,30.6263,30.6337,36000.0
2015-05-27 11:30:00,41.73,41.76,41.71,41.76,114500.0,30.6337,30.6557,30.619,30.6557,114500.0
2015-05-27 11:35:00,41.75,41.79,41.74,41.77,36900.0,30.6483,30.6777,30.641,30.663,36900.0
2015-05-27 11:40:00,41.77,41.8,41.77,41.79,12200.0,30.663,30.685,30.663,30.6777,12200.0
2015-05-27 11:45:00,41.79,41.79,41.77,41.77,13400.0,30.6777,30.6777,30.663,30.663,13400.0
2015-05-27 11:50:00,41.76,41.78,41.76,41.76,12400.0,30.6557,30.6704,30.6557,30.6557,12400.0
2015-05-27 11:55:00,41.76,41.77,41.74,41.75,16700.0,30.6557,30.663,30.641,30.6483,16700.0
2015-05-27 12:00:00,41.75,41.76,41.74,41.76,19000.0,30.6483,30.6557,30.641,30.6557,19000.0
2015-05-27 12:05:00,41.75,41.76,41.74,41.76,47300.0,30.6483,30.6557,30.641,30.6557,47300.0
2015-05-27 12:10:00,41.76,41.76,41.73,41.75,44800.0,30.6557,30.6557,30.6337,30.6483,44800.0
2015-05-27 12:15:00,41.75,41.77,41.74,41.76,8400.0,30.6483,30.663,30.641,30.6557,8400.0
2015-05-27 12:20:00,41.77,41.77,41.74,41.75,19200.0,30.663,30.663,30.641,30.6483,19200.0
2015-05-27 12:25:00,41.75,41.75,41.73,41.75,22200.0,30.6483,30.6483,30.6337,30.6483,22200.0
2015-05-27 12:30:00,41.74,41.75,41.73,41.73,15600.0,30.641,30.6483,30.6337,30.6337,15600.0
2015-05-27 12:35:00,41.73,41.73,41.72,41.73,13600.0,30.6337,30.6337,30.6263,30.6337,13600.0
2015-05-27 12:40:00,41.73,41.74,41.72,41.73,14700.0,30.6337,30.641,30.6263,30.6337,14700.0
2015-05-27 12:45:00,41.73,41.74,41.72,41.72,8700.0,30.6337,30.641,30.6263,30.6263,8700.0
2015-05-27 12:50:00,41.73,41.73,41.71,41.71,41400.0,30.6337,30.6337,30.619,30.619,41400.0
2015-05-27 12:55:00,41.72,41.72,41.71,41.72,8100.0,30.6263,30.6263,30.619,30.6263,8100.0
2015-05-27 13:00:00,41.72,41.74,41.71,41.74,16400.0,30.6263,30.641,30.619,30.641,16400.0
2015-05-27 13:05:00,41.74,41.75,41.73,41.74,14600.0,30.641,30.6483,30.6337,30.641,14600.0
2015-05-27 13:10:00,41.73,41.75,41.73,41.73,33000.0,30.6337,30.6483,30.6337,30.6337,33000.0
2015-05-27 13:15:00,41.73,41.74,41.72,41.72,99000.0,30.6337,30.641,30.6263,30.6263,99000.0
2015-05-27 13:20:00,41.71,41.74,41.71,41.74,15200.0,30.619,30.641,30.619,30.641,15200.0
2015-05-27 13:25:00,41.73,41.77,41.73,41.75,14700.0,30.6337,30.663,30.6337,30.6483,14700.0
2015-05-27 13:30:00,41.76,41.78,41.75,41.78,15300.0,30.6557,30.6704,30.6483,30.6704,15300.0
2015-05-27 13:35:00,41.77,41.79,41.77,41.78,14700.0,30.663,30.6777,30.663,30.6704,14700.0
2015-05-27 13:40:00,41.78,41.8,41.77,41.8,28600.0,30.6704,30.685,30.663,30.685,28600.0
2015-05-27 13:45:00,41.8,41.8,41.78,41.78,23800.0,30.685,30.685,30.6704,30.6704,23800.0
2015-05-27 13:50:00,41.79,41.8,41.77,41.8,20900.0,30.6777,30.685,30.663,30.685,20900.0
2015-05-27 13:55:00,41.79,41.82,41.79,41.82,70000.0,30.6777,30.6997,30.6777,30.6997,70000.0
2015-05-27 14:00:00,41.82,41.83,41.81,41.82,62300.0,30.6997,30.7071,30.6924,30.6997,62300.0
2015-05-27 14:05:00,41.82,41.83,41.82,41.82,31000.0,30.6997,30.7071,30.6997,30.6997,31000.0
2015-05-27 14:10:00,41.82,41.82,41.79,41.8,22400.0,30.6997,30.6997,30.6777,30.685,22400.0
2015-05-27 14:15:00,41.8,41.8,41.78,41.79,47900.0,30.685,30.685,30.6704,30.6777,47900.0
2015-05-27 14:20:00,41.78,41.8,41.78,41.8,33000.0,30.6704,30.685,30.6704,30.685,33000.0
2015-05-27 14:25:00,41.8,41.8,41.79,41.8,24600.0,30.685,30.685,30.6777,30.685,24600.0
2015-05-27 14:30:00,41.8,41.8,41.78,41.8,51500.0,30.685,30.685,30.6704,30.685,51500.0
2015-05-27 14:35:00,41.8,41.8,41.79,41.8,25200.0,30.685,30.685,30.6777,30.685,25200.0
2015-05-27 14:40:00,41.79,41.8,41.78,41.79,17000.0,30.6777,30.685,30.6704,30.6777,17000.0
2015-05-27 14:45:00,41.79,41.79,41.78,41.79,12100.0,30.6777,30.6777,30.6704,30.6777,12100.0
2015-05-27 14:50:00,41.79,41.8,41.78,41.8,12800.0,30.6777,30.685,30.6704,30.685,12800.0
2015-05-27 14:55:00,41.8,41.81,41.79,41.81,17000.0,30.685,30.6924,30.6777,30.6924,17000.0
2015-05-27 15:00:00,41.8,41.82,41.8,41.8,41100.0,30.685,30.6997,30.685,30.685,41100.0
2015-05-27 15:05:00,41.8,41.83,41.8,41.83,49100.0,30.685,30.7071,30.685,30.7071,49100.0
2015-05-27 15:10:00,41.83,41.83,41.81,41.82,73000.0,30.7071,30.7071,30.6924,30.6997,73000.0
2015-05-27 15:15:00,41.83,41.84,41.82,41.84,65200.0,30.7071,30.7144,30.6997,30.7144,65200.0
2015-05-27 15:20:00,41.83,41.84,41.82,41.83,31700.0,30.7071,30.7144,30.6997,30.7071,31700.0
2015-05-27 15:25:00,41.83,41.83,41.81,41.82,31000.0,30.7071,30.7071,30.6924,30.6997,31000.0
2015-05-27 15:30:00,41.82,41.83,41.81,41.82,20000.0,30.6997,30.7071,30.6924,30.6997,20000.0
2015-05-27 15:35:00,41.82,41.84,41.82,41.84,59100.0,30.6997,30.7144,30.6997,30.7144,59100.0
2015-05-27 15:40:00,41.83,41.85,41.83,41.84,47000.0,30.7071,30.7217,30.7071,30.7144,47000.0
2015-05-27 15:45:00,41.84,41.86,41.83,41.85,28100.0,30.7144,30.7291,30.7071,30.7217,28100.0
2015-05-27 15:50:00,41.85,41.86,41.84,41.84,56700.0,30.7217,30.7291,30.7144,30.7144,56700.0
2015-05-27 15:55:00,41.84,41.85,41.83,41.83,107400.0,30.7144,30.7217,30.7071,30.7071,107400.0
2015-05-28 09:30:00,41.59,41.63,41.55,41.59,84400.0,30.5309,30.5602,30.5015,30.5309,84400.0
2015-05-28 09:35:00,41.6,41.62,41.58,41.58,30100.0,30.5382,30.5529,30.5235,30.5235,30100.0
2015-05-28 09:40:00,41.59,41.6,41.56,41.58,73300.0,30.5309,30.5382,30.5089,30.5235,73300.0
2015-05-28 09:45:00,41.57,41.59,41.56,41.57,28200.0,30.5162,30.5309,30.5089,30.5162,28200.0
2015-05-28 09:50:00,41.57,41.57,41.51,41.54,21000.0,30.5162,30.5162,30.4722,30.4942,21000.0
2015-05-28 09:55:00,41.53,41.53,41.48,41.48,21100.0,30.4868,30.4868,30.4501,30.4501,21100.0
2015-05-28 10:00:00,41.47,41.49,41.43,41.47,34800.0,30.4428,30.4575,30.4134,30.4428,34800.0
2015-05-28 10:05:00,41.49,41.53,41.49,41.51,116100.0,30.4575,30.4868,30.4575,30.4722,116100.0
2015-05-28 10:10:00,41.52,41.54,41.51,41.53,20000.0,30.4795,30.4942,30.4722,30.4868,20000.0
2015-05-28 10:15:00,41.53,41.57,41.52,41.56,28800.0,30.4868,30.5162,30.4795,30.5089,28800.0
2015-05-28 10:20:00,41.55,41.56,41.53,41.56,37700.0,30.5015,30.5089,30.4868,30.5089,37700.0
2015-05-28 10:25:00,41.56,41.57,41.52,41.52,44000.0,30.5089,30.5162,30.4795,30.4795,44000.0
2015-05-28 10:30:00,41.51,41.51,41.48,41.48,42100.0,30.4722,30.4722,30.4501,30.4501,42100.0
2015-05-28 10:35:00,41.47,41.47,41.44,41.46,43500.0,30.4428,30.4428,30.4208,30.4355,43500.0
2015-05-28 10:40:00,41.46,41.46,41.44,41.45,34900.0,30.4355,30.4355,30.4208,30.4281,34900.0
2015-05-28 10:45:00,41.46,41.46,41.43,41.44,21400.0,30.4355,30.4355,30.4134,30.4208,21400.0
2015-05-28 10:50:00,41.44,41.45,41.42,41.45,38900.0,30.4208,30.4281,30.4061,30.4281,38900.0
2015-05-28 10:55:00,41.45,41.49,41.45,41.48,30500.0,30.4281,30.4575,30.4281,30.4501,30500.0
2015-05-28 11:00:00,41.48,41.52,41.47,41.49,33800.0,30.4501,30.4795,30.4428,30.4575,33800.0
2015-05-28 11:05:00,41.49,41.52,41.48,41.51,16200.0,30.4575,30.4795,30.4501,30.4722,16200.0
2015-05-28 11:10:00,41.52,41.54,41.5,41.53,22100.0,30.4795,30.4942,30.4648,30.4868,22100.0
2015-05-28 11:15:00,41.54,41.56,41.52,41.52,37600.0,30.4942,30.5089,30.4795,30.4795,37600.0
2015-05-28 11:20:00,41.53,41.59,41.52,41.58,15500.0,30.4868,30.5309,30.4795,30.5235,15500.0
2015-05-28 11:25:00,41.58,41.59,41.54,41.57,34400.0,30.5235,30.5309,30.4942,30.5162,34400.0
2015-05-28 11:30:00,41.59,41.61,41.57,41.59,15800.0,30.5309,30.5456,30.5162,30.5309,15800.0
2015-05-28 11:35:00,41.58,41.59,41.55,41.57,20700.0,30.5235,30.5309,30.5015,30.5162,20700.0
2015-05-28 11:40:00,41.56,41.58,41.56,41.58,21000.0,30.5089,30.5235,30.5089,30.5235,21000.0
2015-05-28 11:45:00,41.58,41.58,41.53,41.53,18600.0,30.5235,30.5235,30.4868,30.4868,18600.0
2015-05-28 11:50:00,41.53,41.55,41.52,41.54,8300.0,30.4868,30.5015,30.4795,30.4942,8300.0
2015-05-28 11:55:00,41.54,41.56,41.53,41.55,10700.0,30.4942,30.5089,30.4868,30.5015,10700.0
2015-05-28 12:00:00,41.56,41.56,41.5,41.54,104100.0,30.5089,30.5089,30.4648,30.4942,104100.0
2015-05-28 12:05:00,41.55,41.55,41.52,41.52,23600.0,30.5015,30.5015,30.4795,30.4795,23600.0
2015-05-28 12:10:00,41.53,41.56,41.53,41.56,25000.0,30.4868,30.5089,30.4868,30.5089,25000.0
2015-05-28 12:15:00,41.57,41.58,41.56,41.58,8900.0,30.5162,30.5235,30.5089,30.5235,8900.0
2015-05-28 12:20:00,41.57,41.6,41.57,41.59,18600.0,30.5162,30.5382,30.5162,30.5309,18600.0
2015-05-28 12:25:00,41.59,41.6,41.58,41.6,8800.0,30.5309,30.5382,30.5235,30.5382,8800.0
2015-05-28 12:30:00,41.6,41.61,41.56,41.57,18800.0,30.5382,30.5456,30.5089,30.5162,18800.0
2015-05-28 12:35:00,41.57,41.58,41.56,41.58,10500.0,30.5162,30.5235,30.5089,30.5235,10500.0
2015-05-28 12:40:00,41.57,41.59,41.56,41.58,16500.0,30.5162,30.5309,30.5089,30.5235,16500.0
2015-05-28 12:45:00,41.58,41.62,41.57,41.6,32100.0,30.5235,30.5529,30.5162,30.5382,32100.0
2015-05-28 12:50:00,41.61,41.62,41.59,41.62,36000.0,30.5456,30.5529,30.5309,30.5529,36000.0
2015-05-28 12:55:00,41.62,41.64,41.62,41.63,39800.0,30.5529,30.5676,30.5529,30.5602,39800.0
2015-05-28 13:00:00,41.63,41.66,41.63,41.66,12100.0,30.5602,30.5823,30.5602,30.5823,12100.0
2015-05-28 13:05:00,41.66,41.7,41.66,41.68,26300.0,30.5823,30.6116,30.5823,30.597,26300.0
2015-05-28 13:10:00,41.68,41.68,41.64,41.65,14200.0,30.597,30.597,30.5676,30.5749,14200.0
2015-05-28 13:15:00,41.65,41.67,41.65,41.65,15100.0,30.5749,30.5896,30.5749,30.5749,15100.0
2015-05-28 13:20:00,41.65,41.67,41.65,41.67,9300.0,30.5749,30.5896,30.5749,30.5896,9300.0
2015-05-28 13:25:00,41.68,41.68,41.65,41.68,19600.0,30.597,30.597,30.5749,30.597,19600.0
2015-05-28 13:30:00,41.67,41.69,41.65,41.66,82600.0,30.5896,30.6043,30.5749,30.5823,82600.0
2015-05-28 13:35:00,41.66,41.68,41.65,41.66,18700.0,30.5823,30.597,30.5749,30.5823,18700.0
2015-05-28 13:40:00,41.67,41.68,41.66,41.67,18400.0,30.5896,30.597,30.5823,30.5896,18400.0
2015-05-28 13:45:00,41.67,41.67,41.66,41.67,9400.0,30.5896,30.5896,30.5823,30.5896,9400.0
2015-05-28 13:50:00,41.67,41.71,41.66,41.7,18500.0,30.5896,30.619,30.5823,30.6116,18500.0
2015-05-28 13:55:00,41.71,41.71,41.67,41.68,15400.0,30.619,30.619,30.5896,30.597,15400.0
2015-05-28 14:00:00,41.68,41.68,41.66,41.67,30600.0,30.597,30.597,30.5823,30.5896,30600.0
2015-05-28 14:05:00,41.67,41.67,41.65,41.66,61300.0,30.5896,30.5896,30.5749,30.5823,61300.0
2015-05-28 14:10:00,41.66,41.68,41.65,41.67,10900.0,30.5823,30.597,30.5749,30.5896,10900.0
2015-05-28 14:15:00,41.67,41.68,41.66,41.67,12300.0,30.5896,30.597,30.5823,30.5896,12300.0
2015-05-28 14:20:00,41.67,41.7,41.67,41.69,65100.0,30.5896,30.6116,30.5896,30.6043,65100.0
2015-05-28 14:25:00,41.68,41.71,41.68,41.71,59800.0,30.597,30.619,30.597,30.619,59800.0
2015-05-28 14:30:00,41.71,41.71,41.7,41.71,26700.0,30.619,30.619,30.6116,30.619,26700.0
2015-05-28 14:35:00,41.7,41.73,41.7,41.72,26300.0,30.6116,30.6337,30.6116,30.6263,26300.0
2015-05-28 14:40:00,41.72,41.75,41.72,41.75,18000.0,30.6263,30.6483,30.6263,30.6483,18000.0
2015-05-28 14:45:00,41.75,41.75,41.73,41.74,12200.0,30.6483,30.6483,30.6337,30.641,12200.0
2015-05-28 14:50:00,41.73,41.74,41.73,41.74,27200.0,30.6337,30.641,30.6337,30.641,27200.0
2015-05-28 14:55:00,41.74,41.76,41.73,41.75,45800.0,30.641,30.6557,30.6337,30.6483,45800.0
2015-05-28 15:00:00,41.75,41.77,41.74,41.77,21000.0,30.6483,30.663,30.641,30.663,21000.0
2015-05-28 15:05:00,41.77,41.78,41.75,41.75,52400.0,30.663,30.6704,30.6483,30.6483,52400.0
2015-05-28 15:10:00,41.75,41.75,41.73,41.73,28000.0,30.6483,30.6483,30.6337,30.6337,28000.0
2015-05-28 15:15:00,41.74,41.75,41.72,41.73,42200.0,30.641,30.6483,30.6263,30.6337,42200.0
2015-05-28 15:20:00,41.73,41.74,41.72,41.72,31100.0,30.6337,30.641,30.6263,30.6263,31100.0
2015-05-28 15:25:00,41.73,41.73,41.7,41.71,55400.0,30.6337,30.6337,30.6116,30.619,55400.0
2015-05-28 15:30:00,41.71,41.72,41.7,41.71,26300.0,30.619,30.6263,30.6116,30.619,26300.0
2015-05-28 15:35:00,41.72,41.72,41.7,41.71,37200.0,30.6263,30.6263,30.6116,30.619,37200.0
2015-05-28 15:40:00,41.71,41.72,41.7,41.7,15000.0,30.619,30.6263,30.6116,30.6116,15000.0
2015-05-28 15:45:00,41.71,41.72,41.7,41.71,36300.0,30.619,30.6263,30.6116,30.619,36300.0
2015-05-28 15:50:00,41.71,41.73,41.71,41.72,29200.0,30.619,30.6337,30.619,30.6263,29200.0
2015-05-28 15:55:00,41.73,41.75,41.72,41.75,90600.0,30.6337,30.6483,30.6263,30.6483,90600.0
2015-05-29 09:30:00,41.56,41.58,41.51,41.55,126500.0,30.5089,30.5235,30.4722,30.5015,126500.0
2015-05-29 09:35:00,41.54,41.56,41.53,41.56,53800.0,30.4942,30.5089,30.4868,30.5089,53800.0
2015-05-29 09:40:00,41.56,41.58,41.55,41.58,32600.0,30.5089,30.5235,30.5015,30.5235,32600.0
2015-05-29 09:45:00,41.57,41.59,41.54,41.57,20700.0,30.5162,30.5309,30.4942,30.5162,20700.0
2015-05-29 09:50:00,41.57,41.61,41.56,41.59,17000.0,30.5162,30.5456,30.5089,30.5309,17000.0
2015-05-29 09:55:00,41.59,41.63,41.59,41.61,51300.0,30.5309,30.5602,30.5309,30.5456,51300.0
2015-05-29 10:00:00,41.61,41.63,41.58,41.62,126500.0,30.5456,30.5602,30.5235,30.5529,126500.0
2015-05-29 10:05:00,41.61,41.61,41.51,41.52,90700.0,30.5456,30.5456,30.4722,30.4795,90700.0
2015-05-29 10:10:00,41.52,41.54,41.5,41.53,25700.0,30.4795,30.4942,30.4648,30.4868,25700.0
2015-05-29 10:15:00,41.53,41.55,41.51,41.52,15000.0,30.4868,30.5015,30.4722,30.4795,15000.0
2015-05-29 10:20:00,41.53,41.57,41.52,41.54,82200.0,30.4868,30.5162,30.4795,30.4942,82200.0
2015-05-29 10:25:00,41.54,41.55,41.5,41.51,657800.0,30.4942,30.5015,30.4648,30.4722,657800.0
2015-05-29 10:30:00,41.5,41.5,41.47,41.49,1480400.0,30.4648,30.4648,30.4428,30.4575,1480400.0
2015-05-29 10:35:00,41.49,41.49,41.46,41.47,50100.0,30.4575,30.4575,30.4355,30.4428,50100.0
2015-05-29 10:40:00,41.47,41.49,41.4,41.41,100800.0,30.4428,30.4575,30.3914,30.3987,100800.0
2015-05-29 10:45:00,41.4,41.4,41.37,41.38,30400.0,30.3914,30.3914,30.3694,30.3767,30400.0
2015-05-29 10:50:00,41.37,41.4,41.35,41.4,22200.0,30.3694,30.3914,30.3547,30.3914,22200.0
2015-05-29 10:55:00,41.4,41.4,41.34,41.37,46700.0,30.3914,30.3914,30.3474,30.3694,46700.0
2015-05-29 11:00:00,41.37,41.4,41.36,41.4,28700.0,30.3694,30.3914,30.362,30.3914,28700.0
2015-05-29 11:05:00,41.4,41.4,41.35,41.36,10100.0,30.3914,30.3914,30.3547,30.362,10100.0
2015-05-29 11:10:00,41.36,41.38,41.35,41.36,62700.0,30.362,30.3767,30.3547,30.362,62700.0
2015-05-29 11:15:00,41.36,41.39,41.34,41.36,30500.0,30.362,30.3841,30.3474,30.362,30500.0
2015-05-29 11:20:00,41.37,41.37,41.3,41.31,105500.0,30.3694,30.3694,30.318,30.3253,105500.0
2015-05-29 11:25:00,41.31,41.32,41.21,41.21,176200.0,30.3253,30.3327,30.2519,30.2519,176200.0
2015-05-29 11:30:00,41.21,41.24,41.19,41.23,61300.0,30.2519,30.274,30.2372,30.2666,61300.0
2015-05-29 11:35:00,41.24,41.27,41.2,41.26,43800.0,30.274,30.296,30.2446,30.2886,43800.0
2015-05-29 11:40:00,41.26,41.34,41.25,41.33,23600.0,30.2886,30.3474,30.2813,30.34,23600.0
2015-05-29 11:45:00,41.33,41.35,41.32,41.34,17600.0,30.34,30.3547,30.3327,30.3474,17600.0
2015-05-29 11:50:00,41.33,41.38,41.32,41.37,27100.0,30.34,30.3767,30.3327,30.3694,27100.0
2015-05-29 11:55:00,41.37,41.38,41.34,41.38,17000.0,30.3694,30.3767,30.3474,30.3767,17000.0
2015-05-29 12:00:00,41.38,41.4,41.36,41.37,16600.0,30.3767,30.3914,30.362,30.3694,16600.0
2015-05-29 12:05:00,41.37,41.39,41.36,41.38,8200.0,30.3694,30.3841,30.362,30.3767,8200.0
2015-05-29 12:10:00,41.38,41.4,41.34,41.35,24400.0,30.3767,30.3914,30.3474,30.3547,24400.0
2015-05-29 12:15:00,41.35,41.35,41.33,41.34,17200.0,30.3547,30.3547,30.34,30.3474,17200.0
2015-05-29 12:20:00,41.34,41.35,41.32,41.33,18500.0,30.3474,30.3547,30.3327,30.34,18500.0
2015-05-29 12:25:00,41.34,41.36,41.34,41.35,22000.0,30.3474,30.362,30.3474,30.3547,22000.0
2015-05-29 12:30:00,41.34,41.39,41.34,41.38,23300.0,30.3474,30.3841,30.3474,30.3767,23300.0
2015-05-29 12:35:00,41.38,41.39,41.36,41.39,10900.0,30.3767,30.3841,30.362,30.3841,10900.0
2015-05-29 12:40:00,41.38,41.4,41.38,41.4,11600.0,30.3767,30.3914,30.3767,30.3914,11600.0
2015-05-29 12:45:00,41.39,41.4,41.38,41.38,6900.0,30.3841,30.3914,30.3767,30.3767,6900.0
2015-05-29 12:50:00,41.39,41.39,41.35,41.36,29700.0,30.3841,30.3841,30.3547,30.362,29700.0
2015-05-29 12:55:00,41.37,41.38,41.36,41.36,56200.0,30.3694,30.3767,30.362,30.362,56200.0
2015-05-29 13:00:00,41.36,41.38,41.35,41.37,12500.0,30.362,30.3767,30.3547,30.3694,12500.0
2015-05-29 13:05:00,41.37,41.38,41.36,41.38,22000.0,30.3694,30.3767,30.362,30.3767,22000.0
2015-05-29 13:10:00,41.38,41.41,41.38,41.41,28900.0,30.3767,30.3987,30.3767,30.3987,28900.0
2015-05-29 13:15:00,41.4,41.41,41.39,41.4,22500.0,30.3914,30.3987,30.3841,30.3914,22500.0
2015-05-29 13:20:00,41.41,41.43,41.4,41.43,20000.0,30.3987,30.4134,30.3914,30.4134,20000.0
2015-05-29 13:25:00,41.43,41.44,41.42,41.43,21500.0,30.4134,30.4208,30.4061,30.4134,21500.0
2015-05-29 13:30:00,41.44,41.44,41.41,41.42,24400.0,30.4208,30.4208,30.3987,30.4061,24400.0
2015-05-29 13:35:00,41.42,41.44,41.41,41.42,56100.0,30.4061,30.4208,30.3987,30.4061,56100.0
2015-05-29 13:40:00,41.42,41.44,41.41,41.44,27700.0,30.4061,30.4208,30.3987,30.4208,27700.0
2015-05-29 13:45:00,41.44,41.44,41.42,41.43,19900.0,30.4208,30.4208,30.4061,30.4134,19900.0
2015-05-29 13:50:00,41.44,41.44,41.4,41.4,90300.0,30.4208,30.4208,30.3914,30.3914,90300.0
2015-05-29 13:55:00,41.41,41.41,41.38,41.39,17300.0,30.3987,30.3987,30.3767,30.3841,17300.0
2015-05-29 14:00:00,41.39,41.4,41.37,41.38,20800.0,30.3841,30.3914,30.3694,30.3767,20800.0
2015-05-29 14:05:00,41.37,41.38,41.36,41.37,20000.0,30.3694,30.3767,30.362,30.3694,20000.0
2015-05-29 14:10:00,41.36,41.37,41.36,41.37,16800.0,30.362,30.3694,30.362,30.3694,16800.0
2015-05-29 14:15:00,41.37,41.38,41.35,41.36,81500.0,30.3694,30.3767,30.3547,30.362,81500.0
2015-05-29 14:20:00,41.35,41.36,41.32,41.33,12200.0,30.3547,30.362,30.3327,30.34,12200.0
2015-05-29 14:25:00,41.33,41.35,41.32,41.34,23900.0,30.34,30.3547,30.3327,30.3474,23900.0
2015-05-29 14:30:00,41.34,41.35,41.32,41.34,18700.0,30.3474,30.3547,30.3327,30.3474,18700.0
2015-05-29 14:35:00,41.33,41.34,41.31,41.34,27300.0,30.34,30.3474,30.3253,30.3474,27300.0
2015-05-29 14:40:00,41.33,41.33,41.3,41.32,10800.0,30.34,30.34,30.318,30.3327,10800.0
2015-05-29 14:45:00,41.33,41.33,41.29,41.3,56700.0,30.34,30.34,30.3107,30.318,56700.0
2015-05-29 14:50:00,41.3,41.33,41.3,41.33,210200.0,30.318,30.34,30.318,30.34,210200.0
2015-05-29 14:55:00,41.33,41.33,41.31,41.33,73300.0,30.34,30.34,30.3253,30.34,73300.0
2015-05-29 15:00:00,41.32,41.34,41.31,41.33,33400.0,30.3327,30.3474,30.3253,30.34,33400.0
2015-05-29 15:05:00,41.33,41.36,41.32,41.36,54500.0,30.34,30.362,30.3327,30.362,54500.0
2015-05-29 15:10:00,41.35,41.38,41.35,41.37,50300.0,30.3547,30.3767,30.3547,30.3694,50300.0
2015-05-29 15:15:00,41.36,41.37,41.34,41.34,25200.0,30.362,30.3694,30.3474,30.3474,25200.0
2015-05-29 15:20:00,41.34,41.36,41.33,41.36,27600.0,30.3474,30.362,30.34,30.362,27600.0
2015-05-29 15:25:00,41.37,41.39,41.36,41.38,20300.0,30.3694,30.3841,30.362,30.3767,20300.0
2015-05-29 15:30:00,41.37,41.4,41.37,41.37,54500.0,30.3694,30.3914,30.3694,30.3694,54500.0
2015-05-29 15:35:00,41.38,41.39,41.37,41.38,64600.0,30.3767,30.3841,30.3694,30.3767,64600.0
2015-05-29 15:40:00,41.38,41.41,41.37,41.39,28900.0,30.3767,30.3987,30.3694,30.3841,28900.0
2015-05-29 15:45:00,41.39,41.4,41.38,41.38,112100.0,30.3841,30.3914,30.3767,30.3767,112100.0
2015-05-29 15:50:00,41.38,41.39,41.37,41.38,123000.0,30.3767,30.3841,30.3694,30.3767,123000.0
2015-05-29 15:55:00,41.38,41.4,41.34,41.34,126300.0,30.3767,30.3914,30.3474,30.3474,126300.0
2015-06-01 09:30:00,41.46,41.48,41.41,41.43,69615.0,30.4355,30.4501,30.3987,30.4134,69615.0
2015-06-01 09:35:00,41.4,41.42,41.39,41.41,29637.0,30.3914,30.4061,30.3841,30.3987,29637.0
2015-06-01 09:40:00,41.41,41.41,41.38,41.38,258273.0,30.3987,30.3987,30.3767,30.3767,258273.0
2015-06-01 09:45:00,41.39,41.39,41.32,41.34,55674.0,30.3841,30.3841,30.3327,30.3474,55674.0
2015-06-01 09:50:00,41.33,41.35,41.31,41.34,63813.0,30.34,30.3547,30.3253,30.3474,63813.0
2015-06-01 09:55:00,41.34,41.4,41.34,41.39,30915.0,30.3474,30.3914,30.3474,30.3841,30915.0
2015-06-01 10:00:00,41.38,41.38,41.32,41.32,264118.0,30.3767,30.3767,30.3327,30.3327,264118.0
2015-06-01 10:05:00,41.33,41.33,41.28,41.3,58529.0,30.34,30.34,30.3033,30.318,58529.0
2015-06-01 10:10:00,41.31,41.32,41.18,41.18,82206.0,30.3253,30.3327,30.2299,30.2299,82206.0
2015-06-01 10:15:00,41.19,41.2,41.15,41.17,58320.0,30.2372,30.2446,30.2079,30.2226,58320.0
2015-06-01 10:20:00,41.17,41.25,41.17,41.22,162536.0,30.2226,30.2813,30.2226,30.2593,162536.0
2015-06-01 10:25:00,41.22,41.22,41.18,41.2,136027.0,30.2593,30.2593,30.2299,30.2446,136027.0
2015-06-01 10:30:00,41.2,41.22,41.15,41.2,87930.0,30.2446,30.2593,30.2079,30.2446,87930.0
2015-06-01 10:35:00,41.21,41.23,41.17,41.22,92332.0,30.2519,30.2666,30.2226,30.2593,92332.0
2015-06-01 10:40:00,41.21,41.21,41.17,41.17,26788.0,30.2519,30.2519,30.2226,30.2226,26788.0
2015-06-01 10:45:00,41.18,41.22,41.17,41.21,35503.0,30.2299,30.2593,30.2226,30.2519,35503.0
2015-06-01 10:50:00,41.2,41.22,41.2,41.2,36374.0,30.2446,30.2593,30.2446,30.2446,36374.0
2015-06-01 10:55:00,41.21,41.25,41.2,41.22,46645.0,30.2519,30.2813,30.2446,30.2593,46645.0
2015-06-01 11:00:00,41.22,41.24,41.2,41.21,99042.0,30.2593,30.274,30.2446,30.2519,99042.0
2015-06-01 11:05:00,41.21,41.22,41.17,41.18,19678.0,30.2519,30.2593,30.2226,30.2299,19678.0
2015-06-01 11:10:00,41.18,41.19,41.14,41.14,88499.0,30.2299,30.2372,30.2005,30.2005,88499.0
2015-06-01 11:15:00,41.13,41.16,41.13,41.15,33508.0,30.1932,30.2152,30.1932,30.2079,33508.0
2015-06-01 11:20:00,41.16,41.17,41.15,41.15,23664.0,30.2152,30.2226,30.2079,30.2079,23664.0
2015-06-01 11:25:00,41.15,41.15,41.09,41.11,31918.0,30.2079,30.2079,30.1638,30.1785,31918.0
2015-06-01 11:30:00,41.11,41.15,41.1,41.15,50944.0,30.1785,30.2079,30.1712,30.2079,50944.0
2015-06-01 11:35:00,41.14,41.16,41.12,41.14,39958.0,30.2005,30.2152,30.1859,30.2005,39958.0
2015-06-01 11:40:00,41.14,41.16,41.14,41.15,57318.0,30.2005,30.2152,30.2005,30.2079,57318.0
2015-06-01 11:45:00,41.15,41.16,41.14,41.16,11480.0,30.2079,30.2152,30.2005,30.2152,11480.0
2015-06-01 11:50:00,41.15,41.15,41.14,41.15,28010.0,30.2079,30.2079,30.2005,30.2079,28010.0
2015-06-01 11:55:00,41.15,41.15,41.13,41.14,17308.0,30.2079,30.2079,30.1932,30.2005,17308.0
2015-06-01 12:00:00,41.14,41.16,41.13,41.14,11772.0,30.2005,30.2152,30.1932,30.2005,11772.0
2015-06-01 12:05:00,41.14,41.16,41.14,41.16,25961.0,30.2005,30.2152,30.2005,30.2152,25961.0
2015-06-01 12:10:00,41.15,41.16,41.14,41.14,10109.0,30.2079,30.2152,30.2005,30.2005,10109.0
2015-06-01 12:15:00,41.14,41.2,41.13,41.19,15105.0,30.2005,30.2446,30.1932,30.2372,15105.0
2015-06-01 12:20:00,41.19,41.19,41.17,41.18,13890.0,30.2372,30.2372,30.2226,30.2299,13890.0
2015-06-01 12:25:00,41.18,41.21,41.17,41.21,25706.0,30.2299,30.2519,30.2226,30.2519,25706.0
2015-06-01 12:30:00,41.21,41.21,41.19,41.19,15761.0,30.2519,30.2519,30.2372,30.2372,15761.0
2015-06-01 12:35:00,41.19,41.2,41.18,41.18,17896.0,30.2372,30.2446,30.2299,30.2299,17896.0
2015-06-01 12:40:00,41.18,41.2,41.17,41.2,53395.0,30.2299,30.2446,30.2226,30.2446,53395.0
2015-06-01 12:45:00,41.2,41.21,41.19,41.21,17630.0,30.2446,30.2519,30.2372,30.2519,17630.0
2015-06-01 12:50:00,41.21,41.21,41.2,41.21,20254.0,30.2519,30.2519,30.2446,30.2519,20254.0
2015-06-01 12:55:00,41.21,41.22,41.19,41.22,56722.0,30.2519,30.2593,30.2372,30.2593,56722.0
2015-06-01 13:00:00,41.22,41.24,41.21,41.21,26774.0,30.2593,30.274,30.2519,30.2519,26774.0
2015-06-01 13:05:00,41.22,41.23,41.21,41.23,30860.0,30.2593,30.2666,30.2519,30.2666,30860.0
2015-06-01 13:10:00,41.23,41.25,41.22,41.23,61236.0,30.2666,30.2813,30.2593,30.2666,61236.0
2015-06-01 13:15:00,41.23,41.25,41.22,41.23,25182.0,30.2666,30.2813,30.2593,30.2666,25182.0
2015-06-01 13:20:00,41.24,41.25,41.23,41.25,166237.0,30.274,30.2813,30.2666,30.2813,166237.0
2015-06-01 13:25:00,41.25,41.25,41.23,41.25,38927.0,30.2813,30.2813,30.2666,30.2813,38927.0
2015-06-01 13:30:00,41.25,41.28,41.25,41.26,46847.0,30.2813,30.3033,30.2813,30.2886,46847.0
2015-06-01 13:35:00,41.25,41.28,41.25,41.27,70748.0,30.2813,30.3033,30.2813,30.296,70748.0
2015-06-01 13:40:00,41.27,41.28,41.26,41.27,36676.0,30.296,30.3033,30.2886,30.296,36676.0
2015-06-01 13:45:00,41.27,41.28,41.26,41.26,21624.0,30.296,30.3033,30.2886,30.2886,21624.0
2015-06-01 13:50:00,41.27,41.27,41.24,41.25,27265.0,30.296,30.296,30.274,30.2813,27265.0
2015-06-01 13:55:00,41.26,41.26,41.24,41.25,31707.0,30.2886,30.2886,30.274,30.2813,31707.0
2015-06-01 14:00:00,41.25,41.26,41.24,41.25,22226.0,30.2813,30.2886,30.274,30.2813,22226.0
2015-06-01 14:05:00,41.25,41.25,41.24,41.24,24965.0,30.2813,30.2813,30.274,30.274,24965.0
2015-06-01 14:10:00,41.25,41.26,41.24,41.24,22004.0,30.2813,30.2886,30.274,30.274,22004.0
2015-06-01 14:15:00,41.25,41.27,41.24,41.26,41363.0,30.2813,30.296,30.274,30.2886,41363.0
2015-06-01 14:20:00,41.27,41.3,41.26,41.3,21856.0,30.296,30.318,30.2886,30.318,21856.0
2015-06-01 14:25:00,41.3,41.3,41.28,41.3,22993.0,30.318,30.318,30.3033,30.318,22993.0
2015-06-01 14:30:00,41.3,41.31,41.28,41.3,37261.0,30.318,30.3253,30.3033,30.318,37261.0
2015-06-01 14:35:00,41.29,41.31,41.28,41.3,42889.0,30.3107,30.3253,30.3033,30.318,42889.0
2015-06-01 14:40:00,41.3,41.3,41.28,41.29,49465.0,30.318,30.318,30.3033,30.3107,49465.0
2015-06-01 14:45:00,41.28,41.3,41.28,41.29,20646.0,30.3033,30.318,30.3033,30.3107,20646.0
2015-06-01 14:50:00,41.29,41.3,41.28,41.29,20245.0,30.3107,30.318,30.3033,30.3107,20245.0
2015-06-01 14:55:00,41.29,41.3,41.28,41.29,20972.0,30.3107,30.318,30.3033,30.3107,20972.0
2015-06-01 15:00:00,41.29,41.3,41.29,41.3,22398.0,30.3107,30.318,30.3107,30.318,22398.0
2015-06-01 15:05:00,41.3,41.32,41.29,41.32,115571.0,30.318,30.3327,30.3107,30.3327,115571.0
2015-06-01 15:10:00,41.31,41.32,41.29,41.3,38761.0,30.3253,30.3327,30.3107,30.318,38761.0
2015-06-01 15:15:00,41.29,41.3,41.28,41.29,36424.0,30.3107,30.318,30.3033,30.3107,36424.0
2015-06-01 15:20:00,41.29,41.29,41.28,41.29,149493.0,30.3107,30.3107,30.3033,30.3107,149493.0
2015-06-01 15:25:00,41.28,41.3,41.28,41.29,48029.0,30.3033,30.318,30.3033,30.3107,48029.0
2015-06-01 15:30:00,41.29,41.29,41.25,41.26,37319.0,30.3107,30.3107,30.2813,30.2886,37319.0
2015-06-01 15:35:00,41.26,41.26,41.23,41.24,50633.0,30.2886,30.2886,30.2666,30.274,50633.0
2015-06-01 15:40:00,41.24,41.24,41.21,41.22,41612.0,30.274,30.274,30.2519,30.2593,41612.0
2015-06-01 15:45:00,41.22,41.23,41.2,41.23,27749.0,30.2593,30.2666,30.2446,30.2666,27749.0
2015-06-01 15:50:00,41.23,41.24,41.22,41.24,39902.0,30.2666,30.274,30.2593,30.274,39902.0
2015-06-01 15:55:00,41.23,41.25,41.23,41.25,68741.0,30.2666,30.2813,30.2666,30.2813,68741.0
2015-06-02 09:30:00,41.33,41.36,41.28,41.31,107648.0,30.34,30.362,30.3033,30.3253,107648.0
2015-06-02 09:35:00,41.31,41.31,41.25,41.3,27516.0,30.3253,30.3253,30.2813,30.318,27516.0
2015-06-02 09:40:00,41.29,41.32,41.28,41.3,54054.0,30.3107,30.3327,30.3033,30.318,54054.0
2015-06-02 09:45:00,41.31,41.32,41.27,41.32,60944.0,30.3253,30.3327,30.296,30.3327,60944.0
2015-06-02 09:50:00,41.3,41.35,41.29,41.34,37539.0,30.318,30.3547,30.3107,30.3474,37539.0
2015-06-02 09:55:00,41.34,41.38,41.34,41.37,21833.0,30.3474,30.3767,30.3474,30.3694,21833.0
2015-06-02 10:00:00,41.38,41.44,41.37,41.42,99319.0,30.3767,30.4208,30.3694,30.4061,99319.0
2015-06-02 10:05:00,41.42,41.45,41.39,41.41,28196.0,30.4061,30.4281,30.3841,30.3987,28196.0
2015-06-02 10:10:00,41.42,41.43,41.39,41.4,65744.0,30.4061,30.4134,30.3841,30.3914,65744.0
2015-06-02 10:15:00,41.4,41.42,41.38,41.39,37082.0,30.3914,30.4061,30.3767,30.3841,37082.0
2015-06-02 10:20:00,41.39,41.43,41.38,41.43,12616.0,30.3841,30.4134,30.3767,30.4134,12616.0
2015-06-02 10:25:00,41.42,41.43,41.41,41.41,60540.0,30.4061,30.4134,30.3987,30.3987,60540.0
2015-06-02 10:30:00,41.41,41.44,41.4,41.43,64009.0,30.3987,30.4208,30.3914,30.4134,64009.0
2015-06-02 10:35:00,41.42,41.48,41.42,41.47,95201.0,30.4061,30.4501,30.4061,30.4428,95201.0
2015-06-02 10:40:00,41.48,41.48,41.43,41.45,42689.0,30.4501,30.4501,30.4134,30.4281,42689.0
2015-06-02 10:45:00,41.45,41.46,41.44,41.45,23908.0,30.4281,30.4355,30.4208,30.4281,23908.0
2015-06-02 10:50:00,41.45,41.45,41.42,41.43,22085.0,30.4281,30.4281,30.4061,30.4134,22085.0
2015-06-02 10:55:00,41.42,41.45,41.41,41.43,190130.0,30.4061,30.4281,30.3987,30.4134,190130.0
2015-06-02 11:00:00,41.42,41.44,41.41,41.42,18899.0,30.4061,30.4208,30.3987,30.4061,18899.0
2015-06-02 11:05:00,41.41,41.43,41.39,41.43,19419.0,30.3987,30.4134,30.3841,30.4134,19419.0
2015-06-02 11:10:00,41.43,41.43,41.4,41.41,52570.0,30.4134,30.4134,30.3914,30.3987,52570.0
2015-06-02 11:15:00,41.41,41.44,41.36,41.37,1373474.0,30.3987,30.4208,30.362,30.3694,1373474.0
2015-06-02 11:20:00,41.37,41.38,41.35,41.36,63347.0,30.3694,30.3767,30.3547,30.362,63347.0
2015-06-02 11:25:00,41.36,41.36,41.33,41.33,81227.0,30.362,30.362,30.34,30.34,81227.0
2015-06-02 11:30:00,41.34,41.35,41.32,41.34,35686.0,30.3474,30.3547,30.3327,30.3474,35686.0
2015-06-02 11:35:00,41.34,41.36,41.33,41.36,68563.0,30.3474,30.362,30.34,30.362,68563.0
2015-06-02 11:40:00,41.37,41.38,41.36,41.36,17906.0,30.3694,30.3767,30.362,30.362,17906.0
2015-06-02 11:45:00,41.37,41.37,41.35,41.36,54123.0,30.3694,30.3694,30.3547,30.362,54123.0
2015-06-02 11:50:00,41.36,41.37,41.35,41.36,14677.0,30.362,30.3694,30.3547,30.362,14677.0
2015-06-02 11:55:00,41.37,41.38,41.35,41.37,17965.0,30.3694,30.3767,30.3547,30.3694,17965.0
2015-06-02 12:00:00,41.38,41.42,41.37,41.41,24499.0,30.3767,30.4061,30.3694,30.3987,24499.0
2015-06-02 12:05:00,41.42,41.45,41.42,41.43,42933.0,30.4061,30.4281,30.4061,30.4134,42933.0
2015-06-02 12:10:00,41.44,41.45,41.42,41.43,12126.0,30.4208,30.4281,30.4061,30.4134,12126.0
2015-06-02 12:15:00,41.43,41.44,41.42,41.43,14283.0,30.4134,30.4208,30.4061,30.4134,14283.0
2015-06-02 12:20:00,41.44,41.46,41.43,41.44,27534.0,30.4208,30.4355,30.4134,30.4208,27534.0
2015-06-02 12:25:00,41.45,41.46,41.44,41.45,16110.0,30.4281,30.4355,30.4208,30.4281,16110.0
2015-06-02 12:30:00,41.46,41.48,41.44,41.47,24798.0,30.4355,30.4501,30.4208,30.4428,24798.0
2015-06-02 12:35:00,41.47,41.48,41.46,41.46,65736.0,30.4428,30.4501,30.4355,30.4355,65736.0
2015-06-02 12:40:00,41.46,41.49,41.46,41.48,17408.0,30.4355,30.4575,30.4355,30.4501,17408.0
2015-06-02 12:45:00,41.47,41.5,41.46,41.5,14284.0,30.4428,30.4648,30.4355,30.4648,14284.0
2015-06-02 12:50:00,41.49,41.53,41.49,41.5,22912.0,30.4575,30.4868,30.4575,30.4648,22912.0
2015-06-02 12:55:00,41.5,41.52,41.5,41.52,12327.0,30.4648,30.4795,30.4648,30.4795,12327.0
2015-06-02 13:00:00,41.52,41.55,41.51,41.55,13676.0,30.4795,30.5015,30.4722,30.5015,13676.0
2015-06-02 13:05:00,41.55,41.56,41.53,41.55,18675.0,30.5015,30.5089,30.4868,30.5015,18675.0
2015-06-02 13:10:00,41.54,41.56,41.54,41.56,19254.0,30.4942,30.5089,30.4942,30.5089,19254.0
2015-06-02 13:15:00,41.56,41.57,41.55,41.56,13608.0,30.5089,30.5162,30.5015,30.5089,13608.0
2015-06-02 13:20:00,41.55,41.58,41.55,41.56,12647.0,30.5015,30.5235,30.5015,30.5089,12647.0
2015-06-02 13:25:00,41.56,41.56,41.53,41.54,22626.0,30.5089,30.5089,30.4868,30.4942,22626.0
2015-06-02 13:30:00,41.54,41.55,41.53,41.53,14910.0,30.4942,30.5015,30.4868,30.4868,14910.0
2015-06-02 13:35:00,41.53,41.54,41.52,41.54,31570.0,30.4868,30.4942,30.4795,30.4942,31570.0
2015-06-02 13:40:00,41.53,41.55,41.53,41.55,38853.0,30.4868,30.5015,30.4868,30.5015,38853.0
2015-06-02 13:45:00,41.55,41.56,41.54,41.56,19041.0,30.5015,30.5089,30.4942,30.5089,19041.0
2015-06-02 13:50:00,41.56,41.6,41.55,41.58,62756.0,30.5089,30.5382,30.5015,30.5235,62756.0
2015-06-02 13:55:00,41.59,41.6,41.59,41.6,9118.0,30.5309,30.5382,30.5309,30.5382,9118.0
2015-06-02 14:00:00,41.59,41.6,41.57,41.58,16047.0,30.5309,30.5382,30.5162,30.5235,16047.0
2015-06-02 14:05:00,41.58,41.59,41.57,41.58,38341.0,30.5235,30.5309,30.5162,30.5235,38341.0
2015-06-02 14:10:00,41.57,41.58,41.54,41.54,26926.0,30.5162,30.5235,30.4942,30.4942,26926.0
2015-06-02 14:15:00,41.55,41.55,41.52,41.52,21010.0,30.5015,30.5015,30.4795,30.4795,21010.0
2015-06-02 14:20:00,41.53,41.56,41.52,41.55,27633.0,30.4868,30.5089,30.4795,30.5015,27633.0
2015-06-02 14:25:00,41.56,41.56,41.54,41.54,13811.0,30.5089,30.5089,30.4942,30.4942,13811.0
2015-06-02 14:30:00,41.54,41.55,41.53,41.55,32538.0,30.4942,30.5015,30.4868,30.5015,32538.0
2015-06-02 14:35:00,41.55,41.55,41.5,41.5,22329.0,30.5015,30.5015,30.4648,30.4648,22329.0
2015-06-02 14:40:00,41.49,41.5,41.48,41.5,35348.0,30.4575,30.4648,30.4501,30.4648,35348.0
2015-06-02 14:45:00,41.49,41.49,41.47,41.47,69570.0,30.4575,30.4575,30.4428,30.4428,69570.0
2015-06-02 14:50:00,41.47,41.48,41.46,41.47,17890.0,30.4428,30.4501,30.4355,30.4428,17890.0
2015-06-02 14:55:00,41.48,41.5,41.47,41.49,34236.0,30.4501,30.4648,30.4428,30.4575,34236.0
2015-06-02 15:00:00,41.52,41.52,41.47,41.48,32983.0,30.4795,30.4795,30.4428,30.4501,32983.0
2015-06-02 15:05:00,41.48,41.48,41.44,41.46,30096.0,30.4501,30.4501,30.4208,30.4355,30096.0
2015-06-02 15:10:00,41.46,41.47,41.43,41.43,31792.0,30.4355,30.4428,30.4134,30.4134,31792.0
2015-06-02 15:15:00,41.44,41.45,41.42,41.44,66358.0,30.4208,30.4281,30.4061,30.4208,66358.0
2015-06-02 15:20:00,41.45,41.45,41.41,41.42,91597.0,30.4281,30.4281,30.3987,30.4061,91597.0
2015-06-02 15:25:00,41.41,41.42,41.41,41.41,34695.0,30.3987,30.4061,30.3987,30.3987,34695.0
2015-06-02 15:30:00,41.41,41.43,41.39,41.43,69694.0,30.3987,30.4134,30.3841,30.4134,69694.0
2015-06-02 15:35:00,41.43,41.43,41.41,41.41,97054.0,30.4134,30.4134,30.3987,30.3987,97054.0
2015-06-02 15:40:00,41.41,41.42,41.4,41.41,47957.0,30.3987,30.4061,30.3914,30.3987,47957.0
2015-06-02 15:45:00,41.41,41.41,41.39,41.4,94810.0,30.3987,30.3987,30.3841,30.3914,94810.0
2015-06-02 15:50:00,41.4,41.41,41.39,41.41,47451.0,30.3914,30.3987,30.3841,30.3987,47451.0
2015-06-02 15:55:00,41.41,41.42,41.39,41.39,175280.0,30.3987,30.4061,30.3841,30.3841,175280.0
2015-06-03 09:30:00,41.53,41.62,41.48,41.59,81063.0,30.4868,30.5529,30.4501,30.5309,81063.0
2015-06-03 09:35:00,41.57,41.61,41.54,41.55,65263.0,30.5162,30.5456,30.4942,30.5015,65263.0
2015-06-03 09:40:00,41.54,41.6,41.54,41.58,51607.0,30.4942,30.5382,30.4942,30.5235,51607.0
2015-06-03 09:45:00,41.59,41.63,41.58,41.6,67945.0,30.5309,30.5602,30.5235,30.5382,67945.0
2015-06-03 09:50:00,41.61,41.62,41.58,41.62,36043.0,30.5456,30.5529,30.5235,30.5529,36043.0
2015-06-03 09:55:00,41.62,41.63,41.59,41.63,50772.0,30.5529,30.5602,30.5309,30.5602,50772.0
2015-06-03 10:00:00,41.63,41.66,41.61,41.64,70883.0,30.5602,30.5823,30.5456,30.5676,70883.0
2015-06-03 10:05:00,41.65,41.7,41.63,41.7,103817.0,30.5749,30.6116,30.5602,30.6116,103817.0
2015-06-03 10:10:00,41.71,41.79,41.71,41.78,60665.0,30.619,30.6777,30.619,30.6704,60665.0
2015-06-03 10:15:00,41.79,41.79,41.77,41.78,33267.0,30.6777,30.6777,30.663,30.6704,33267.0
2015-06-03 10:20:00,41.77,41.81,41.77,41.77,19375.0,30.663,30.6924,30.663,30.663,19375.0
2015-06-03 10:25:00,41.77,41.78,41.75,41.78,54871.0,30.663,30.6704,30.6483,30.6704,54871.0
2015-06-03 10:30:00,41.78,41.8,41.75,41.75,20275.0,30.6704,30.685,30.6483,30.6483,20275.0
2015-06-03 10:35:00,41.75,41.76,41.73,41.75,18225.0,30.6483,30.6557,30.6337,30.6483,18225.0
2015-06-03 10:40:00,41.75,41.76,41.72,41.73,25085.0,30.6483,30.6557,30.6263,30.6337,25085.0
2015-06-03 10:45:00,41.72,41.74,41.71,41.74,28266.0,30.6263,30.641,30.619,30.641,28266.0
2015-06-03 10:50:00,41.73,41.77,41.72,41.76,48447.0,30.6337,30.663,30.6263,30.6557,48447.0
2015-06-03 10:55:00,41.77,41.79,41.76,41.79,12257.0,30.663,30.6777,30.6557,30.6777,12257.0
2015-06-03 11:00:00,41.79,41.8,41.77,41.77,20436.0,30.6777,30.685,30.663,30.663,20436.0
2015-06-03 11:05:00,41.78,41.78,41.74,41.77,82449.0,30.6704,30.6704,30.641,30.663,82449.0
2015-06-03 11:10:00,41.77,41.78,41.75,41.77,12640.0,30.663,30.6704,30.6483,30.663,12640.0
2015-06-03 11:15:00,41.76,41.76,41.73,41.76,15852.0,30.6557,30.6557,30.6337,30.6557,15852.0
2015-06-03 11:20:00,41.76,41.77,41.74,41.77,10930.0,30.6557,30.663,30.641,30.663,10930.0
2015-06-03 11:25:00,41.77,41.77,41.71,41.71,32603.0,30.663,30.663,30.619,30.619,32603.0
2015-06-03 11:30:00,41.73,41.74,41.7,41.71,25706.0,30.6337,30.641,30.6116,30.619,25706.0
2015-06-03 11:35:00,41.7,41.71,41.66,41.66,16179.0,30.6116,30.619,30.5823,30.5823,16179.0
2015-06-03 11:40:00,41.66,41.66,41.61,41.65,22439.0,30.5823,30.5823,30.5456,30.5749,22439.0
2015-06-03 11:45:00,41.63,41.67,41.62,41.64,23085.0,30.5602,30.5896,30.5529,30.5676,23085.0
2015-06-03 11:50:00,41.64,41.64,41.59,41.62,21895.0,30.5676,30.5676,30.5309,30.5529,21895.0
2015-06-03 11:55:00,41.61,41.65,41.61,41.64,18631.0,30.5456,30.5749,30.5456,30.5676,18631.0
2015-06-03 12:00:00,41.63,41.65,41.63,41.64,46537.0,30.5602,30.5749,30.5602,30.5676,46537.0
2015-06-03 12:05:00,41.64,41.65,41.61,41.63,8717.0,30.5676,30.5749,30.5456,30.5602,8717.0
2015-06-03 12:10:00,41.63,41.64,41.61,41.61,10942.0,30.5602,30.5676,30.5456,30.5456,10942.0
2015-06-03 12:15:00,41.62,41.63,41.6,41.61,10023.0,30.5529,30.5602,30.5382,30.5456,10023.0
2015-06-03 12:20:00,41.61,41.61,41.58,41.59,15933.0,30.5456,30.5456,30.5235,30.5309,15933.0
2015-06-03 12:25:00,41.59,41.63,41.57,41.61,17452.0,30.5309,30.5602,30.5162,30.5456,17452.0
2015-06-03 12:30:00,41.61,41.63,41.58,41.59,23451.0,30.5456,30.5602,30.5235,30.5309,23451.0
2015-06-03 12:35:00,41.59,41.62,41.58,41.62,14701.0,30.5309,30.5529,30.5235,30.5529,14701.0
2015-06-03 12:40:00,41.61,41.62,41.59,41.59,21364.0,30.5456,30.5529,30.5309,30.5309,21364.0
2015-06-03 12:45:00,41.59,41.6,41.57,41.58,11886.0,30.5309,30.5382,30.5162,30.5235,11886.0
2015-06-03 12:50:00,41.59,41.62,41.57,41.6,14205.0,30.5309,30.5529,30.5162,30.5382,14205.0
2015-06-03 12:55:00,41.6,41.64,41.59,41.64,22106.0,30.5382,30.5676,30.5309,30.5676,22106.0
2015-06-03 13:00:00,41.64,41.65,41.63,41.63,25464.0,30.5676,30.5749,30.5602,30.5602,25464.0
2015-06-03 13:05:00,41.64,41.66,41.63,41.64,104885.0,30.5676,30.5823,30.5602,30.5676,104885.0
2015-06-03 13:10:00,41.64,41.65,41.63,41.64,28123.0,30.5676,30.5749,30.5602,30.5676,28123.0
2015-06-03 13:15:00,41.64,41.65,41.63,41.64,11659.0,30.5676,30.5749,30.5602,30.5676,11659.0
2015-06-03 13:20:00,41.64,41.64,41.6,41.6,34869.0,30.5676,30.5676,30.5382,30.5382,34869.0
2015-06-03 13:25:00,41.61,41.61,41.59,41.6,60268.0,30.5456,30.5456,30.5309,30.5382,60268.0
2015-06-03 13:30:00,41.61,41.61,41.59,41.6,46556.0,30.5456,30.5456,30.5309,30.5382,46556.0
2015-06-03 13:35:00,41.6,41.62,41.59,41.6,8750.0,30.5382,30.5529,30.5309,30.5382,8750.0
2015-06-03 13:40:00,41.6,41.61,41.59,41.59,21018.0,30.5382,30.5456,30.5309,30.5309,21018.0
2015-06-03 13:45:00,41.6,41.61,41.59,41.61,18060.0,30.5382,30.5456,30.5309,30.5456,18060.0
2015-06-03 13:50:00,41.61,41.62,41.6,41.61,15486.0,30.5456,30.5529,30.5382,30.5456,15486.0
2015-06-03 13:55:00,41.62,41.62,41.61,41.62,12073.0,30.5529,30.5529,30.5456,30.5529,12073.0
2015-06-03 14:00:00,41.63,41.65,41.62,41.65,90277.0,30.5602,30.5749,30.5529,30.5749,90277.0
2015-06-03 14:05:00,41.65,41.66,41.64,41.65,100552.0,30.5749,30.5823,30.5676,30.5749,100552.0
2015-06-03 14:10:00,41.65,41.66,41.64,41.66,19794.0,30.5749,30.5823,30.5676,30.5823,19794.0
2015-06-03 14:15:00,41.66,41.68,41.65,41.65,10235.0,30.5823,30.597,30.5749,30.5749,10235.0
2015-06-03 14:20:00,41.66,41.67,41.66,41.67,18253.0,30.5823,30.5896,30.5823,30.5896,18253.0
2015-06-03 14:25:00,41.67,41.67,41.65,41.66,18958.0,30.5896,30.5896,30.5749,30.5823,18958.0
2015-06-03 14:30:00,41.67,41.67,41.63,41.63,4653.0,30.5896,30.5896,30.5602,30.5602,4653.0
2015-06-03 14:35:00,41.64,41.64,41.62,41.63,13160.0,30.5676,30.5676,30.5529,30.5602,13160.0
2015-06-03 14:40:00,41.63,41.63,41.61,41.63,29287.0,30.5602,30.5602,30.5456,30.5602,29287.0
2015-06-03 14:45:00,41.63,41.63,41.61,41.62,13062.0,30.5602,30.5602,30.5456,30.5529,13062.0
2015-06-03 14:50:00,41.61,41.62,41.61,41.61,10974.0,30.5456,30.5529,30.5456,30.5456,10974.0
2015-06-03 14:55:00,41.62,41.62,41.59,41.61,38789.0,30.5529,30.5529,30.5309,30.5456,38789.0
2015-06-03 15:00:00,41.62,41.63,41.6,41.61,24833.0,30.5529,30.5602,30.5382,30.5456,24833.0
2015-06-03 15:05:00,41.61,41.63,41.61,41.63,34301.0,30.5456,30.5602,30.5456,30.5602,34301.0
2015-06-03 15:10:00,41.63,41.64,41.62,41.63,21440.0,30.5602,30.5676,30.5529,30.5602,21440.0
2015-06-03 15:15:00,41.64,41.64,41.61,41.62,27175.0,30.5676,30.5676,30.5456,30.5529,27175.0
2015-06-03 15:20:00,41.62,41.65,41.61,41.65,22619.0,30.5529,30.5749,30.5456,30.5749,22619.0
2015-06-03 15:25:00,41.65,41.66,41.64,41.66,17872.0,30.5749,30.5823,30.5676,30.5823,17872.0
2015-06-03 15:30:00,41.65,41.67,41.64,41.66,33827.0,30.5749,30.5896,30.5676,30.5823,33827.0
2015-06-03 15:35:00,41.66,41.68,41.66,41.68,29577.0,30.5823,30.597,30.5823,30.597,29577.0
2015-06-03 15:40:00,41.68,41.68,41.66,41.68,23159.0,30.597,30.597,30.5823,30.597,23159.0
2015-06-03 15:45:00,41.67,41.67,41.64,41.64,44223.0,30.5896,30.5896,30.5676,30.5676,44223.0
2015-06-03 15:50:00,41.65,41.66,41.64,41.64,39750.0,30.5749,30.5823,30.5676,30.5676,39750.0
2015-06-03 15:55:00,41.65,41.65,41.6,41.63,79344.0,30.5749,30.5749,30.5382,30.5602,79344.0
2015-06-04 09:30:00,41.33,41.42,41.3,41.38,61281.0,30.34,30.4061,30.318,30.3767,61281.0
2015-06-04 09:35:00,41.38,41.4,41.33,41.36,47270.0,30.3767,30.3914,30.34,30.362,47270.0
2015-06-04 09:40:00,41.37,41.42,41.37,41.39,47936.0,30.3694,30.4061,30.3694,30.3841,47936.0
2015-06-04 09:45:00,41.39,41.41,41.38,41.41,51007.0,30.3841,30.3987,30.3767,30.3987,51007.0
2015-06-04 09:50:00,41.4,41.48,41.39,41.48,60085.0,30.3914,30.4501,30.3841,30.4501,60085.0
2015-06-04 09:55:00,41.48,41.52,41.47,41.51,42267.0,30.4501,30.4795,30.4428,30.4722,42267.0
2015-06-04 10:00:00,41.51,41.62,41.5,41.58,158042.0,30.4722,30.5529,30.4648,30.5235,158042.0
2015-06-04 10:05:00,41.58,41.63,41.56,41.57,93709.0,30.5235,30.5602,30.5089,30.5162,93709.0
2015-06-04 10:10:00,41.56,41.58,41.53,41.55,42562.0,30.5089,30.5235,30.4868,30.5015,42562.0
2015-06-04 10:15:00,41.53,41.55,41.51,41.54,47734.0,30.4868,30.5015,30.4722,30.4942,47734.0
2015-06-04 10:20:00,41.55,41.58,41.51,41.51,51221.0,30.5015,30.5235,30.4722,30.4722,51221.0
2015-06-04 10:25:00,41.51,41.53,41.49,41.52,21965.0,30.4722,30.4868,30.4575,30.4795,21965.0
2015-06-04 10:30:00,41.51,41.51,41.42,41.44,42824.0,30.4722,30.4722,30.4061,30.4208,42824.0
2015-06-04 10:35:00,41.44,41.45,41.42,41.44,40454.0,30.4208,30.4281,30.4061,30.4208,40454.0
2015-06-04 10:40:00,41.43,41.48,41.42,41.47,78380.0,30.4134,30.4501,30.4061,30.4428,78380.0
2015-06-04 10:45:00,41.48,41.48,41.45,41.48,36324.0,30.4501,30.4501,30.4281,30.4501,36324.0
2015-06-04 10:50:00,41.48,41.49,41.45,41.46,17071.0,30.4501,30.4575,30.4281,30.4355,17071.0
2015-06-04 10:55:00,41.46,41.47,41.42,41.42,61857.0,30.4355,30.4428,30.4061,30.4061,61857.0
2015-06-04 11:00:00,41.41,41.42,41.38,41.39,74245.0,30.3987,30.4061,30.3767,30.3841,74245.0
2015-06-04 11:05:00,41.39,41.39,41.33,41.36,88789.0,30.3841,30.3841,30.34,30.362,88789.0
2015-06-04 11:10:00,41.35,41.4,41.33,41.39,64256.0,30.3547,30.3914,30.34,30.3841,64256.0
2015-06-04 11:15:00,41.4,41.4,41.35,41.37,27996.0,30.3914,30.3914,30.3547,30.3694,27996.0
2015-06-04 11:20:00,41.37,41.38,41.34,41.37,23813.0,30.3694,30.3767,30.3474,30.3694,23813.0
2015-06-04 11:25:00,41.37,41.39,41.33,41.34,27411.0,30.3694,30.3841,30.34,30.3474,27411.0
2015-06-04 11:30:00,41.33,41.33,41.29,41.3,17353.0,30.34,30.34,30.3107,30.318,17353.0
2015-06-04 11:35:00,41.31,41.31,41.24,41.25,73221.0,30.3253,30.3253,30.274,30.2813,73221.0
2015-06-04 11:40:00,41.26,41.31,41.26,41.27,25232.0,30.2886,30.3253,30.2886,30.296,25232.0
2015-06-04 11:45:00,41.27,41.27,41.23,41.25,135253.0,30.296,30.296,30.2666,30.2813,135253.0
2015-06-04 11:50:00,41.26,41.28,41.24,41.25,69311.0,30.2886,30.3033,30.274,30.2813,69311.0
2015-06-04 11:55:00,41.25,41.28,41.23,41.27,36451.0,30.2813,30.3033,30.2666,30.296,36451.0
2015-06-04 12:00:00,41.27,41.27,41.23,41.25,12881.0,30.296,30.296,30.2666,30.2813,12881.0
2015-06-04 12:05:00,41.25,41.29,41.24,41.29,28251.0,30.2813,30.3107,30.274,30.3107,28251.0
2015-06-04 12:10:00,41.29,41.29,41.28,41.29,8362.0,30.3107,30.3107,30.3033,30.3107,8362.0
2015-06-04 12:15:00,41.29,41.29,41.26,41.26,9695.0,30.3107,30.3107,30.2886,30.2886,9695.0
2015-06-04 12:20:00,41.27,41.28,41.26,41.27,5030.0,30.296,30.3033,30.2886,30.296,5030.0
2015-06-04 12:25:00,41.28,41.3,41.26,41.3,29363.0,30.3033,30.318,30.2886,30.318,29363.0
2015-06-04 12:30:00,41.29,41.33,41.27,41.33,27459.0,30.3107,30.34,30.296,30.34,27459.0
2015-06-04 12:35:00,41.32,41.33,41.3,41.31,21436.0,30.3327,30.34,30.318,30.3253,21436.0
2015-06-04 12:40:00,41.31,41.31,41.27,41.31,17029.0,30.3253,30.3253,30.296,30.3253,17029.0
2015-06-04 12:45:00,41.31,41.36,41.3,41.32,56346.0,30.3253,30.362,30.318,30.3327,56346.0
2015-06-04 12:50:00,41.33,41.34,41.3,41.31,4093.0,30.34,30.3474,30.318,30.3253,4093.0
2015-06-04 12:55:00,41.31,41.32,41.26,41.27,18511.0,30.3253,30.3327,30.2886,30.296,18511.0
2015-06-04 13:00:00,41.27,41.27,41.22,41.23,29287.0,30.296,30.296,30.2593,30.2666,29287.0
2015-06-04 13:05:00,41.23,41.24,41.18,41.19,37376.0,30.2666,30.274,30.2299,30.2372,37376.0
2015-06-04 13:10:00,41.19,41.21,41.14,41.15,52624.0,30.2372,30.2519,30.2005,30.2079,52624.0
2015-06-04 13:15:00,41.15,41.15,41.1,41.12,31351.0,30.2079,30.2079,30.1712,30.1859,31351.0
2015-06-04 13:20:00,41.12,41.12,41.08,41.12,38862.0,30.1859,30.1859,30.1565,30.1859,38862.0
2015-06-04 13:25:00,41.12,41.15,41.1,41.1,14161.0,30.1859,30.2079,30.1712,30.1712,14161.0
2015-06-04 13:30:00,41.1,41.13,41.09,41.12,35965.0,30.1712,30.1932,30.1638,30.1859,35965.0
2015-06-04 13:35:00,41.13,41.16,41.11,41.13,16126.0,30.1932,30.2152,30.1785,30.1932,16126.0
2015-06-04 13:40:00,41.14,41.14,41.09,41.1,26544.0,30.2005,30.2005,30.1638,30.1712,26544.0
2015-06-04 13:45:00,41.09,41.09,41.05,41.07,26476.0,30.1638,30.1638,30.1345,30.1492,26476.0
2015-06-04 13:50:00,41.07,41.12,41.05,41.09,39560.0,30.1492,30.1859,30.1345,30.1638,39560.0
2015-06-04 13:55:00,41.09,41.09,41.04,41.07,508914.0,30.1638,30.1638,30.1271,30.1492,508914.0
2015-06-04 14:00:00,41.07,41.11,41.05,41.1,30896.0,30.1492,30.1785,30.1345,30.1712,30896.0
2015-06-04 14:05:00,41.1,41.11,41.09,41.09,65276.0,30.1712,30.1785,30.1638,30.1638,65276.0
2015-06-04 14:10:00,41.11,41.16,41.09,41.14,31988.0,30.1785,30.2152,30.1638,30.2005,31988.0
2015-06-04 14:15:00,41.15,41.17,41.12,41.13,45231.0,30.2079,30.2226,30.1859,30.1932,45231.0
2015-06-04 14:20:00,41.14,41.18,41.13,41.18,107861.0,30.2005,30.2299,30.1932,30.2299,107861.0
2015-06-04 14:25:00,41.18,41.2,41.14,41.14,91683.0,30.2299,30.2446,30.2005,30.2005,91683.0
2015-06-04 14:30:00,41.15,41.16,41.13,41.15,503250.0,30.2079,30.2152,30.1932,30.2079,503250.0
2015-06-04 14:35:00,41.15,41.16,41.12,41.15,163878.0,30.2079,30.2152,30.1859,30.2079,163878.0
2015-06-04 14:40:00,41.15,41.17,41.14,41.16,49797.0,30.2079,30.2226,30.2005,30.2152,49797.0
2015-06-04 14:45:00,41.16,41.17,41.13,41.15,31358.0,30.2152,30.2226,30.1932,30.2079,31358.0
2015-06-04 14:50:00,41.14,41.17,41.13,41.13,53478.0,30.2005,30.2226,30.1932,30.1932,53478.0
2015-06-04 14:55:00,41.13,41.16,41.12,41.15,38095.0,30.1932,30.2152,30.1859,30.2079,38095.0
2015-06-04 15:00:00,41.15,41.19,41.14,41.19,20522.0,30.2079,30.2372,30.2005,30.2372,20522.0
2015-06-04 15:05:00,41.2,41.2,41.16,41.19,34380.0,30.2446,30.2446,30.2152,30.2372,34380.0
2015-06-04 15:10:00,41.19,41.19,41.17,41.19,46064.0,30.2372,30.2372,30.2226,30.2372,46064.0
2015-06-04 15:15:00,41.19,41.19,41.13,41.14,54110.0,30.2372,30.2372,30.1932,30.2005,54110.0
2015-06-04 15:20:00,41.14,41.16,41.13,41.14,29245.0,30.2005,30.2152,30.1932,30.2005,29245.0
2015-06-04 15:25:00,41.13,41.16,41.13,41.14,41698.0,30.1932,30.2152,30.1932,30.2005,41698.0
2015-06-04 15:30:00,41.15,41.15,41.12,41.13,69529.0,30.2079,30.2079,30.1859,30.1932,69529.0
2015-06-04 15:35:00,41.14,41.15,41.12,41.15,150878.0,30.2005,30.2079,30.1859,30.2079,150878.0
2015-06-04 15:40:00,41.15,41.18,41.14,41.15,38886.0,30.2079,30.2299,30.2005,30.2079,38886.0
2015-06-04 15:45:00,41.15,41.15,41.14,41.14,86699.0,30.2079,30.2079,30.2005,30.2005,86699.0
2015-06-04 15:50:00,41.14,41.15,41.11,41.14,83088.0,30.2005,30.2079,30.1785,30.2005,83088.0
2015-06-04 15:55:00,41.14,41.17,41.13,41.15,191668.0,30.2005,30.2226,30.1932,30.2079,191668.0
2015-06-05 09:30:00,40.64,40.66,40.55,40.55,151513.0,29.8335,29.8482,29.7674,29.7674,151513.0
2015-06-05 09:35:00,40.55,40.57,40.52,40.52,19948.0,29.7674,29.7821,29.7454,29.7454,19948.0
2015-06-05 09:40:00,40.52,40.53,40.48,40.5,69897.0,29.7454,29.7527,29.716,29.7307,69897.0
2015-06-05 09:45:00,40.49,40.57,40.49,40.56,21933.0,29.7234,29.7821,29.7234,29.7748,21933.0
2015-06-05 09:50:00,40.56,40.59,40.55,40.59,22267.0,29.7748,29.7968,29.7674,29.7968,22267.0
2015-06-05 09:55:00,40.59,40.59,40.57,40.58,29961.0,29.7968,29.7968,29.7821,29.7894,29961.0
2015-06-05 10:00:00,40.57,40.69,40.57,40.66,43952.0,29.7821,29.8702,29.7821,29.8482,43952.0
2015-06-05 10:05:00,40.67,40.71,40.66,40.7,74063.0,29.8555,29.8849,29.8482,29.8775,74063.0
2015-06-05 10:10:00,40.7,40.7,40.67,40.7,55896.0,29.8775,29.8775,29.8555,29.8775,55896.0
2015-06-05 10:15:00,40.7,40.7,40.67,40.69,19571.0,29.8775,29.8775,29.8555,29.8702,19571.0
2015-06-05 10:20:00,40.71,40.76,40.7,40.75,19556.0,29.8849,29.9216,29.8775,29.9142,19556.0
2015-06-05 10:25:00,40.75,40.78,40.74,40.77,31982.0,29.9142,29.9363,29.9069,29.9289,31982.0
2015-06-05 10:30:00,40.76,40.84,40.76,40.83,27483.0,29.9216,29.9803,29.9216,29.973,27483.0
2015-06-05 10:35:00,40.83,40.86,40.83,40.83,38135.0,29.973,29.995,29.973,29.973,38135.0
2015-06-05 10:40:00,40.84,40.84,40.76,40.77,51492.0,29.9803,29.9803,29.9216,29.9289,51492.0
2015-06-05 10:45:00,40.77,40.78,40.7,40.71,31480.0,29.9289,29.9363,29.8775,29.8849,31480.0
2015-06-05 10:50:00,40.71,40.71,40.68,40.68,28976.0,29.8849,29.8849,29.8629,29.8629,28976.0
2015-06-05 10:55:00,40.69,40.7,40.67,40.68,17299.0,29.8702,29.8775,29.8555,29.8629,17299.0
2015-06-05 11:00:00,40.68,40.73,40.67,40.73,27863.0,29.8629,29.8996,29.8555,29.8996,27863.0
2015-06-05 11:05:00,40.73,40.73,40.71,40.71,28232.0,29.8996,29.8996,29.8849,29.8849,28232.0
2015-06-05 11:10:00,40.72,40.73,40.7,40.71,21593.0,29.8922,29.8996,29.8775,29.8849,21593.0
2015-06-05 11:15:00,40.7,40.71,40.67,40.68,30760.0,29.8775,29.8849,29.8555,29.8629,30760.0
2015-06-05 11:20:00,40.69,40.71,40.68,40.7,157908.0,29.8702,29.8849,29.8629,29.8775,157908.0
2015-06-05 11:25:00,40.7,40.71,40.68,40.7,43068.0,29.8775,29.8849,29.8629,29.8775,43068.0
2015-06-05 11:30:00,40.7,40.71,40.65,40.66,35054.0,29.8775,29.8849,29.8408,29.8482,35054.0
2015-06-05 11:35:00,40.66,40.66,40.62,40.64,65577.0,29.8482,29.8482,29.8188,29.8335,65577.0
2015-06-05 11:40:00,40.64,40.66,40.63,40.65,22439.0,29.8335,29.8482,29.8262,29.8408,22439.0
2015-06-05 11:45:00,40.65,40.65,40.62,40.65,14479.0,29.8408,29.8408,29.8188,29.8408,14479.0
2015-06-05 11:50:00,40.64,40.66,40.63,40.65,16485.0,29.8335,29.8482,29.8262,29.8408,16485.0
2015-06-05 11:55:00,40.64,40.65,40.62,40.65,22789.0,29.8335,29.8408,29.8188,29.8408,22789.0
2015-06-05 12:00:00,40.65,40.65,40.62,40.62,11165.0,29.8408,29.8408,29.8188,29.8188,11165.0
2015-06-05 12:05:00,40.62,40.65,40.6,40.65,21213.0,29.8188,29.8408,29.8041,29.8408,21213.0
2015-06-05 12:10:00,40.66,40.67,40.65,40.66,5641.0,29.8482,29.8555,29.8408,29.8482,5641.0
2015-06-05 12:15:00,40.66,40.66,40.64,40.66,7668.0,29.8482,29.8482,29.8335,29.8482,7668.0
2015-06-05 12:20:00,40.66,40.67,40.62,40.63,36842.0,29.8482,29.8555,29.8188,29.8262,36842.0
2015-06-05 12:25:00,40.62,40.64,40.61,40.62,5704.0,29.8188,29.8335,29.8115,29.8188,5704.0
2015-06-05 12:30:00,40.6,40.61,40.57,40.61,66265.0,29.8041,29.8115,29.7821,29.8115,66265.0
2015-06-05 12:35:00,40.6,40.62,40.59,40.6,20391.0,29.8041,29.8188,29.7968,29.8041,20391.0
2015-06-05 12:40:00,40.61,40.66,40.57,40.63,107300.0,29.8115,29.8482,29.7821,29.8262,107300.0
2015-06-05 12:45:00,40.63,40.66,40.63,40.66,101872.0,29.8262,29.8482,29.8262,29.8482,101872.0
2015-06-05 12:50:00,40.66,40.68,40.66,40.67,33679.0,29.8482,29.8629,29.8482,29.8555,33679.0
2015-06-05 12:55:00,40.67,40.69,40.66,40.69,82699.0,29.8555,29.8702,29.8482,29.8702,82699.0
2015-06-05 13:00:00,40.68,40.71,40.68,40.7,31415.0,29.8629,29.8849,29.8629,29.8775,31415.0
2015-06-05 13:05:00,40.7,40.72,40.69,40.69,15009.0,29.8775,29.8922,29.8702,29.8702,15009.0
2015-06-05 13:10:00,40.7,40.71,40.68,40.68,124740.0,29.8775,29.8849,29.8629,29.8629,124740.0
2015-06-05 13:15:00,40.69,40.69,40.67,40.68,34720.0,29.8702,29.8702,29.8555,29.8629,34720.0
2015-06-05 13:20:00,40.69,40.7,40.68,40.69,37769.0,29.8702,29.8775,29.8629,29.8702,37769.0
2015-06-05 13:25:00,40.69,40.71,40.68,40.7,28096.0,29.8702,29.8849,29.8629,29.8775,28096.0
2015-06-05 13:30:00,40.7,40.73,40.69,40.71,34811.0,29.8775,29.8996,29.8702,29.8849,34811.0
2015-06-05 13:35:00,40.72,40.72,40.69,40.7,34733.0,29.8922,29.8922,29.8702,29.8775,34733.0
2015-06-05 13:40:00,40.71,40.71,40.68,40.69,105242.0,29.8849,29.8849,29.8629,29.8702,105242.0
2015-06-05 13:45:00,40.7,40.7,40.67,40.67,53055.0,29.8775,29.8775,29.8555,29.8555,53055.0
2015-06-05 13:50:00,40.67,40.69,40.66,40.69,43517.0,29.8555,29.8702,29.8482,29.8702,43517.0
2015-06-05 13:55:00,40.69,40.69,40.68,40.68,210732.0,29.8702,29.8702,29.8629,29.8629,210732.0
2015-06-05 14:00:00,40.69,40.7,40.68,40.7,33801.0,29.8702,29.8775,29.8629,29.8775,33801.0
2015-06-05 14:05:00,40.7,40.71,40.69,40.7,57599.0,29.8775,29.8849,29.8702,29.8775,57599.0
2015-06-05 14:10:00,40.7,40.72,40.69,40.72,50870.0,29.8775,29.8922,29.8702,29.8922,50870.0
2015-06-05 14:15:00,40.72,40.73,40.71,40.72,10958.0,29.8922,29.8996,29.8849,29.8922,10958.0
2015-06-05 14:20:00,40.72,40.72,40.7,40.71,16536.0,29.8922,29.8922,29.8775,29.8849,16536.0
2015-06-05 14:25:00,40.71,40.72,40.7,40.71,28768.0,29.8849,29.8922,29.8775,29.8849,28768.0
2015-06-05 14:30:00,40.71,40.73,40.71,40.72,31764.0,29.8849,29.8996,29.8849,29.8922,31764.0
2015-06-05 14:35:00,40.73,40.74,40.72,40.74,38070.0,29.8996,29.9069,29.8922,29.9069,38070.0
2015-06-05 14:40:00,40.73,40.73,40.72,40.72,16074.0,29.8996,29.8996,29.8922,29.8922,16074.0
2015-06-05 14:45:00,40.72,40.73,40.7,40.71,123139.0,29.8922,29.8996,29.8775,29.8849,123139.0
2015-06-05 14:50:00,40.71,40.73,40.7,40.73,19903.0,29.8849,29.8996,29.8775,29.8996,19903.0
2015-06-05 14:55:00,40.74,40.74,40.7,40.71,75589.0,29.9069,29.9069,29.8775,29.8849,75589.0
2015-06-05 15:00:00,40.7,40.72,40.7,40.7,35269.0,29.8775,29.8922,29.8775,29.8775,35269.0
2015-06-05 15:05:00,40.71,40.72,40.69,40.71,22812.0,29.8849,29.8922,29.8702,29.8849,22812.0
2015-06-05 15:10:00,40.71,40.71,40.7,40.71,21162.0,29.8849,29.8849,29.8775,29.8849,21162.0
2015-06-05 15:15:00,40.71,40.72,40.7,40.71,9893.0,29.8849,29.8922,29.8775,29.8849,9893.0
2015-06-05 15:20:00,40.71,40.72,40.7,40.71,14717.0,29.8849,29.8922,29.8775,29.8849,14717.0
2015-06-05 15:25:00,40.71,40.71,40.69,40.7,20039.0,29.8849,29.8849,29.8702,29.8775,20039.0
2015-06-05 15:30:00,40.7,40.75,40.69,40.73,30835.0,29.8775,29.9142,29.8702,29.8996,30835.0
2015-06-05 15:35:00,40.74,40.74,40.69,40.7,38225.0,29.9069,29.9069,29.8702,29.8775,38225.0
2015-06-05 15:40:00,40.7,40.72,40.69,40.71,68722.0,29.8775,29.8922,29.8702,29.8849,68722.0
2015-06-05 15:45:00,40.71,40.74,40.7,40.73,21163.0,29.8849,29.9069,29.8775,29.8996,21163.0
2015-06-05 15:50:00,40.74,40.74,40.72,40.72,31571.0,29.9069,29.9069,29.8922,29.8922,31571.0
2015-06-05 15:55:00,40.73,40.74,40.7,40.7,85727.0,29.8996,29.9069,29.8775,29.8775,85727.0
2015-06-08 09:30:00,40.66,40.69,40.6,40.63,94112.0,29.8482,29.8702,29.8041,29.8262,94112.0
2015-06-08 09:35:00,40.63,40.65,40.59,40.62,77486.0,29.8262,29.8408,29.7968,29.8188,77486.0
2015-06-08 09:40:00,40.61,40.62,40.57,40.58,27345.0,29.8115,29.8188,29.7821,29.7894,27345.0
2015-06-08 09:45:00,40.58,40.63,40.58,40.61,11213.0,29.7894,29.8262,29.7894,29.8115,11213.0
2015-06-08 09:50:00,40.61,40.62,40.57,40.6,29455.0,29.8115,29.8188,29.7821,29.8041,29455.0
2015-06-08 09:55:00,40.6,40.63,40.59,40.63,9606.0,29.8041,29.8262,29.7968,29.8262,9606.0
2015-06-08 10:00:00,40.61,40.64,40.6,40.64,16251.0,29.8115,29.8335,29.8041,29.8335,16251.0
2015-06-08 10:05:00,40.65,40.65,40.61,40.63,232897.0,29.8408,29.8408,29.8115,29.8262,232897.0
2015-06-08 10:10:00,40.62,40.64,40.6,40.62,16162.0,29.8188,29.8335,29.8041,29.8188,16162.0
2015-06-08 10:15:00,40.61,40.62,40.59,40.61,40688.0,29.8115,29.8188,29.7968,29.8115,40688.0
2015-06-08 10:20:00,40.61,40.65,40.59,40.65,27509.0,29.8115,29.8408,29.7968,29.8408,27509.0
2015-06-08 10:25:00,40.65,40.66,40.62,40.64,127192.0,29.8408,29.8482,29.8188,29.8335,127192.0
2015-06-08 10:30:00,40.62,40.67,40.62,40.66,9886.0,29.8188,29.8555,29.8188,29.8482,9886.0
2015-06-08 10:35:00,40.65,40.66,40.63,40.65,10592.0,29.8408,29.8482,29.8262,29.8408,10592.0
2015-06-08 10:40:00,40.64,40.66,40.63,40.63,18171.0,29.8335,29.8482,29.8262,29.8262,18171.0
2015-06-08 10:45:00,40.64,40.65,40.62,40.63,250186.0,29.8335,29.8408,29.8188,29.8262,250186.0
2015-06-08 10:50:00,40.64,40.64,40.61,40.61,83122.0,29.8335,29.8335,29.8115,29.8115,83122.0
2015-06-08 10:55:00,40.61,40.63,40.6,40.61,27316.0,29.8115,29.8262,29.8041,29.8115,27316.0
2015-06-08 11:00:00,40.61,40.63,40.59,40.61,10457.0,29.8115,29.8262,29.7968,29.8115,10457.0
2015-06-08 11:05:00,40.6,40.62,40.59,40.59,53453.0,29.8041,29.8188,29.7968,29.7968,53453.0
2015-06-08 11:10:00,40.59,40.6,40.58,40.6,20078.0,29.7968,29.8041,29.7894,29.8041,20078.0
2015-06-08 11:15:00,40.6,40.61,40.59,40.6,46109.0,29.8041,29.8115,29.7968,29.8041,46109.0
2015-06-08 11:20:00,40.61,40.63,40.6,40.62,18170.0,29.8115,29.8262,29.8041,29.8188,18170.0
2015-06-08 11:25:00,40.62,40.63,40.56,40.56,14817.0,29.8188,29.8262,29.7748,29.7748,14817.0
2015-06-08 11:30:00,40.56,40.59,40.55,40.57,18818.0,29.7748,29.7968,29.7674,29.7821,18818.0
2015-06-08 11:35:00,40.57,40.57,40.55,40.55,27013.0,29.7821,29.7821,29.7674,29.7674,27013.0
2015-06-08 11:40:00,40.54,40.61,40.53,40.61,32457.0,29.7601,29.8115,29.7527,29.8115,32457.0
2015-06-08 11:45:00,40.61,40.62,40.58,40.58,18220.0,29.8115,29.8188,29.7894,29.7894,18220.0
2015-06-08 11:50:00,40.59,40.59,40.55,40.56,20919.0,29.7968,29.7968,29.7674,29.7748,20919.0
2015-06-08 11:55:00,40.57,40.57,40.54,40.55,19843.0,29.7821,29.7821,29.7601,29.7674,19843.0
2015-06-08 12:00:00,40.55,40.58,40.55,40.57,34288.0,29.7674,29.7894,29.7674,29.7821,34288.0
2015-06-08 12:05:00,40.57,40.59,40.57,40.58,5583.0,29.7821,29.7968,29.7821,29.7894,5583.0
2015-06-08 12:10:00,40.6,40.6,40.58,40.59,71635.0,29.8041,29.8041,29.7894,29.7968,71635.0
2015-06-08 12:15:00,40.58,40.59,40.57,40.58,8277.0,29.7894,29.7968,29.7821,29.7894,8277.0
2015-06-08 12:20:00,40.58,40.6,40.58,40.59,27958.0,29.7894,29.8041,29.7894,29.7968,27958.0
2015-06-08 12:25:00,40.59,40.59,40.55,40.57,14936.0,29.7968,29.7968,29.7674,29.7821,14936.0
2015-06-08 12:30:00,40.58,40.59,40.56,40.59,16024.0,29.7894,29.7968,29.7748,29.7968,16024.0
2015-06-08 12:35:00,40.58,40.59,40.56,40.56,8818.0,29.7894,29.7968,29.7748,29.7748,8818.0
2015-06-08 12:40:00,40.55,40.57,40.53,40.54,80054.0,29.7674,29.7821,29.7527,29.7601,80054.0
2015-06-08 12:45:00,40.53,40.54,40.52,40.54,11928.0,29.7527,29.7601,29.7454,29.7601,11928.0
2015-06-08 12:50:00,40.53,40.55,40.53,40.54,32197.0,29.7527,29.7674,29.7527,29.7601,32197.0
2015-06-08 12:55:00,40.54,40.54,40.52,40.53,18563.0,29.7601,29.7601,29.7454,29.7527,18563.0
2015-06-08 13:00:00,40.52,40.55,40.52,40.54,21142.0,29.7454,29.7674,29.7454,29.7601,21142.0
2015-06-08 13:05:00,40.53,40.56,40.52,40.55,23528.0,29.7527,29.7748,29.7454,29.7674,23528.0
2015-06-08 13:10:00,40.56,40.59,40.56,40.58,21167.0,29.7748,29.7968,29.7748,29.7894,21167.0
2015-06-08 13:15:00,40.58,40.61,40.57,40.58,56537.0,29.7894,29.8115,29.7821,29.7894,56537.0
2015-06-08 13:20:00,40.59,40.59,40.56,40.57,3593.0,29.7968,29.7968,29.7748,29.7821,3593.0
2015-06-08 13:25:00,40.57,40.57,40.54,40.55,12015.0,29.7821,29.7821,29.7601,29.7674,12015.0
2015-06-08 13:30:00,40.55,40.55,40.52,40.53,45136.0,29.7674,29.7674,29.7454,29.7527,45136.0
2015-06-08 13:35:00,40.53,40.53,40.52,40.52,48434.0,29.7527,29.7527,29.7454,29.7454,48434.0
2015-06-08 13:40:00,40.53,40.55,40.52,40.54,25299.0,29.7527,29.7674,29.7454,29.7601,25299.0
2015-06-08 13:45:00,40.54,40.54,40.52,40.54,13680.0,29.7601,29.7601,29.7454,29.7601,13680.0
2015-06-08 13:50:00,40.53,40.55,40.53,40.55,43229.0,29.7527,29.7674,29.7527,29.7674,43229.0
2015-06-08 13:55:00,40.55,40.59,40.54,40.56,39911.0,29.7674,29.7968,29.7601,29.7748,39911.0
2015-06-08 14:00:00,40.56,40.59,40.54,40.57,55602.0,29.7748,29.7968,29.7601,29.7821,55602.0
2015-06-08 14:05:00,40.57,40.58,40.54,40.55,45200.0,29.7821,29.7894,29.7601,29.7674,45200.0
2015-06-08 14:10:00,40.54,40.59,40.54,40.59,52672.0,29.7601,29.7968,29.7601,29.7968,52672.0
2015-06-08 14:15:00,40.58,40.58,40.55,40.57,55569.0,29.7894,29.7894,29.7674,29.7821,55569.0
2015-06-08 14:20:00,40.57,40.6,40.56,40.58,29409.0,29.7821,29.8041,29.7748,29.7894,29409.0
2015-06-08 14:25:00,40.58,40.61,40.57,40.61,35428.0,29.7894,29.8115,29.7821,29.8115,35428.0
2015-06-08 14:30:00,40.6,40.66,40.6,40.66,50373.0,29.8041,29.8482,29.8041,29.8482,50373.0
2015-06-08 14:35:00,40.66,40.68,40.65,40.67,49281.0,29.8482,29.8629,29.8408,29.8555,49281.0
2015-06-08 14:40:00,40.67,40.68,40.66,40.67,41150.0,29.8555,29.8629,29.8482,29.8555,41150.0
2015-06-08 14:45:00,40.66,40.67,40.63,40.64,60453.0,29.8482,29.8555,29.8262,29.8335,60453.0
2015-06-08 14:50:00,40.63,40.67,40.63,40.63,54278.0,29.8262,29.8555,29.8262,29.8262,54278.0
2015-06-08 14:55:00,40.64,40.64,40.61,40.64,29640.0,29.8335,29.8335,29.8115,29.8335,29640.0
2015-06-08 15:00:00,40.63,40.64,40.62,40.62,24128.0,29.8262,29.8335,29.8188,29.8188,24128.0
2015-06-08 15:05:00,40.62,40.66,40.61,40.64,50894.0,29.8188,29.8482,29.8115,29.8335,50894.0
2015-06-08 15:10:00,40.64,40.65,40.62,40.64,133294.0,29.8335,29.8408,29.8188,29.8335,133294.0
2015-06-08 15:15:00,40.64,40.64,40.61,40.62,39544.0,29.8335,29.8335,29.8115,29.8188,39544.0
2015-06-08 15:20:00,40.62,40.63,40.6,40.6,30558.0,29.8188,29.8262,29.8041,29.8041,30558.0
2015-06-08 15:25:00,40.6,40.65,40.6,40.65,24784.0,29.8041,29.8408,29.8041,29.8408,24784.0
2015-06-08 15:30:00,40.65,40.69,40.64,40.67,52013.0,29.8408,29.8702,29.8335,29.8555,52013.0
2015-06-08 15:35:00,40.66,40.66,40.64,40.66,23588.0,29.8482,29.8482,29.8335,29.8482,23588.0
2015-06-08 15:40:00,40.66,40.69,40.66,40.68,36745.0,29.8482,29.8702,29.8482,29.8629,36745.0
2015-06-08 15:45:00,40.68,40.69,40.66,40.68,34104.0,29.8629,29.8702,29.8482,29.8629,34104.0
2015-06-08 15:50:00,40.68,40.68,40.66,40.66,79590.0,29.8629,29.8629,29.8482,29.8482,79590.0
2015-06-08 15:55:00,40.67,40.67,40.65,40.66,69474.0,29.8555,29.8555,29.8408,29.8482,69474.0
2015-06-09 09:30:00,40.48,40.52,40.47,40.48,103009.0,29.716,29.7454,29.7087,29.716,103009.0
2015-06-09 09:35:00,40.49,40.51,40.47,40.47,58067.0,29.7234,29.7381,29.7087,29.7087,58067.0
2015-06-09 09:40:00,40.48,40.5,40.42,40.42,44705.0,29.716,29.7307,29.672,29.672,44705.0
2015-06-09 09:45:00,40.41,40.44,40.41,40.43,13937.0,29.6647,29.6867,29.6647,29.6793,13937.0
2015-06-09 09:50:00,40.44,40.45,40.38,40.38,29768.0,29.6867,29.694,29.6426,29.6426,29768.0
2015-06-09 09:55:00,40.39,40.4,40.35,40.36,17949.0,29.65,29.6573,29.6206,29.6279,17949.0
2015-06-09 10:00:00,40.35,40.39,40.32,40.35,33128.0,29.6206,29.65,29.5986,29.6206,33128.0
2015-06-09 10:05:00,40.36,40.38,40.34,40.36,59338.0,29.6279,29.6426,29.6133,29.6279,59338.0
2015-06-09 10:10:00,40.36,40.39,40.31,40.31,71175.0,29.6279,29.65,29.5912,29.5912,71175.0
2015-06-09 10:15:00,40.32,40.33,40.32,40.32,12506.0,29.5986,29.6059,29.5986,29.5986,12506.0
2015-06-09 10:20:00,40.32,40.32,40.28,40.28,76325.0,29.5986,29.5986,29.5692,29.5692,76325.0
2015-06-09 10:25:00,40.27,40.3,40.26,40.27,69120.0,29.5619,29.5839,29.5545,29.5619,69120.0
2015-06-09 10:30:00,40.28,40.31,40.28,40.3,30677.0,29.5692,29.5912,29.5692,29.5839,30677.0
2015-06-09 10:35:00,40.31,40.35,40.31,40.35,39615.0,29.5912,29.6206,29.5912,29.6206,39615.0
2015-06-09 10:40:00,40.34,40.4,40.33,40.38,27810.0,29.6133,29.6573,29.6059,29.6426,27810.0
2015-06-09 10:45:00,40.38,40.39,40.36,40.38,16448.0,29.6426,29.65,29.6279,29.6426,16448.0
2015-06-09 10:50:00,40.39,40.41,40.38,40.4,42716.0,29.65,29.6647,29.6426,29.6573,42716.0
2015-06-09 10:55:00,40.4,40.43,40.39,40.42,23838.0,29.6573,29.6793,29.65,29.672,23838.0
2015-06-09 11:00:00,40.43,40.44,40.42,40.44,8774.0,29.6793,29.6867,29.672,29.6867,8774.0
2015-06-09 11:05:00,40.44,40.48,40.43,40.46,10126.0,29.6867,29.716,29.6793,29.7014,10126.0
2015-06-09 11:10:00,40.47,40.49,40.46,40.48,25784.0,29.7087,29.7234,29.7014,29.716,25784.0
2015-06-09 11:15:00,40.47,40.49,40.43,40.47,23828.0,29.7087,29.7234,29.6793,29.7087,23828.0
2015-06-09 11:20:00,40.48,40.49,40.45,40.46,27023.0,29.716,29.7234,29.694,29.7014,27023.0
2015-06-09 11:25:00,40.47,40.5,40.47,40.49,25334.0,29.7087,29.7307,29.7087,29.7234,25334.0
2015-06-09 11:30:00,40.5,40.55,40.5,40.52,86561.0,29.7307,29.7674,29.7307,29.7454,86561.0
2015-06-09 11:35:00,40.52,40.52,40.51,40.52,12265.0,29.7454,29.7454,29.7381,29.7454,12265.0
2015-06-09 11:40:00,40.51,40.54,40.51,40.52,15204.0,29.7381,29.7601,29.7381,29.7454,15204.0
2015-06-09 11:45:00,40.53,40.54,40.51,40.51,9247.0,29.7527,29.7601,29.7381,29.7381,9247.0
2015-06-09 11:50:00,40.5,40.52,40.5,40.51,19987.0,29.7307,29.7454,29.7307,29.7381,19987.0
2015-06-09 11:55:00,40.52,40.53,40.5,40.52,22090.0,29.7454,29.7527,29.7307,29.7454,22090.0
2015-06-09 12:00:00,40.52,40.54,40.52,40.53,4923.0,29.7454,29.7601,29.7454,29.7527,4923.0
2015-06-09 12:05:00,40.53,40.55,40.52,40.54,12310.0,29.7527,29.7674,29.7454,29.7601,12310.0
2015-06-09 12:10:00,40.54,40.54,40.51,40.52,11207.0,29.7601,29.7601,29.7381,29.7454,11207.0
2015-06-09 12:15:00,40.52,40.52,40.49,40.5,23198.0,29.7454,29.7454,29.7234,29.7307,23198.0
2015-06-09 12:20:00,40.5,40.5,40.48,40.48,15141.0,29.7307,29.7307,29.716,29.716,15141.0
2015-06-09 12:25:00,40.48,40.49,40.47,40.48,19089.0,29.716,29.7234,29.7087,29.716,19089.0
2015-06-09 12:30:00,40.48,40.49,40.47,40.48,10930.0,29.716,29.7234,29.7087,29.716,10930.0
2015-06-09 12:35:00,40.47,40.47,40.45,40.45,14284.0,29.7087,29.7087,29.694,29.694,14284.0
2015-06-09 12:40:00,40.46,40.47,40.45,40.45,6629.0,29.7014,29.7087,29.694,29.694,6629.0
2015-06-09 12:45:00,40.45,40.46,40.44,40.46,7975.0,29.694,29.7014,29.6867,29.7014,7975.0
2015-06-09 12:50:00,40.46,40.47,40.45,40.47,12492.0,29.7014,29.7087,29.694,29.7087,12492.0
2015-06-09 12:55:00,40.47,40.49,40.46,40.47,9374.0,29.7087,29.7234,29.7014,29.7087,9374.0
2015-06-09 13:00:00,40.48,40.52,40.47,40.5,24506.0,29.716,29.7454,29.7087,29.7307,24506.0
2015-06-09 13:05:00,40.5,40.51,40.48,40.5,17179.0,29.7307,29.7381,29.716,29.7307,17179.0
2015-06-09 13:10:00,40.51,40.51,40.48,40.5,19003.0,29.7381,29.7381,29.716,29.7307,19003.0
2015-06-09 13:15:00,40.49,40.52,40.49,40.51,24904.0,29.7234,29.7454,29.7234,29.7381,24904.0
2015-06-09 13:20:00,40.52,40.52,40.51,40.51,20897.0,29.7454,29.7454,29.7381,29.7381,20897.0
2015-06-09 13:25:00,40.5,40.51,40.48,40.5,33092.0,29.7307,29.7381,29.716,29.7307,33092.0
2015-06-09 13:30:00,40.5,40.51,40.49,40.5,26921.0,29.7307,29.7381,29.7234,29.7307,26921.0
2015-06-09 13:35:00,40.51,40.51,40.49,40.5,17400.0,29.7381,29.7381,29.7234,29.7307,17400.0
2015-06-09 13:40:00,40.49,40.5,40.46,40.49,27844.0,29.7234,29.7307,29.7014,29.7234,27844.0
2015-06-09 13:45:00,40.49,40.49,40.47,40.47,18690.0,29.7234,29.7234,29.7087,29.7087,18690.0
2015-06-09 13:50:00,40.47,40.5,40.47,40.49,28566.0,29.7087,29.7307,29.7087,29.7234,28566.0
2015-06-09 13:55:00,40.48,40.49,40.47,40.48,33114.0,29.716,29.7234,29.7087,29.716,33114.0
2015-06-09 14:00:00,40.48,40.51,40.47,40.5,49005.0,29.716,29.7381,29.7087,29.7307,49005.0
2015-06-09 14:05:00,40.51,40.51,40.49,40.5,25759.0,29.7381,29.7381,29.7234,29.7307,25759.0
2015-06-09 14:10:00,40.5,40.52,40.48,40.48,16179.0,29.7307,29.7454,29.716,29.716,16179.0
2015-06-09 14:15:00,40.48,40.49,40.47,40.48,52865.0,29.716,29.7234,29.7087,29.716,52865.0
2015-06-09 14:20:00,40.48,40.5,40.48,40.5,30897.0,29.716,29.7307,29.716,29.7307,30897.0
2015-06-09 14:25:00,40.5,40.5,40.48,40.49,30208.0,29.7307,29.7307,29.716,29.7234,30208.0
2015-06-09 14:30:00,40.49,40.51,40.48,40.49,78777.0,29.7234,29.7381,29.716,29.7234,78777.0
2015-06-09 14:35:00,40.49,40.5,40.49,40.5,96425.0,29.7234,29.7307,29.7234,29.7307,96425.0
2015-06-09 14:40:00,40.5,40.51,40.49,40.5,21815.0,29.7307,29.7381,29.7234,29.7307,21815.0
2015-06-09 14:45:00,40.51,40.51,40.48,40.48,19212.0,29.7381,29.7381,29.716,29.716,19212.0
2015-06-09 14:50:00,40.48,40.49,40.45,40.47,18642.0,29.716,29.7234,29.694,29.7087,18642.0
2015-06-09 14:55:00,40.47,40.47,40.46,40.46,9287.0,29.7087,29.7087,29.7014,29.7014,9287.0
2015-06-09 15:00:00,40.45,40.47,40.44,40.44,16926.0,29.694,29.7087,29.6867,29.6867,16926.0
2015-06-09 15:05:00,40.45,40.46,40.41,40.41,236220.0,29.694,29.7014,29.6647,29.6647,236220.0
2015-06-09 15:10:00,40.42,40.42,40.41,40.42,10179.0,29.672,29.672,29.6647,29.672,10179.0
2015-06-09 15:15:00,40.42,40.43,40.42,40.42,24133.0,29.672,29.6793,29.672,29.672,24133.0
2015-06-09 15:20:00,40.43,40.43,40.4,40.41,38198.0,29.6793,29.6793,29.6573,29.6647,38198.0
2015-06-09 15:25:00,40.41,40.42,40.39,40.41,67051.0,29.6647,29.672,29.65,29.6647,67051.0
2015-06-09 15:30:00,40.4,40.41,40.39,40.4,101259.0,29.6573,29.6647,29.65,29.6573,101259.0
2015-06-09 15:35:00,40.4,40.43,40.4,40.42,42551.0,29.6573,29.6793,29.6573,29.672,42551.0
2015-06-09 15:40:00,40.42,40.42,40.4,40.4,13865.0,29.672,29.672,29.6573,29.6573,13865.0
2015-06-09 15:45:00,40.41,40.42,40.4,40.41,63395.0,29.6647,29.672,29.6573,29.6647,63395.0
2015-06-09 15:50:00,40.42,40.47,40.42,40.45,38125.0,29.672,29.7087,29.672,29.694,38125.0
2015-06-09 15:55:00,40.45,40.46,40.43,40.43,86875.0,29.694,29.7014,29.6793,29.6793,86875.0
2015-06-10 09:30:00,41.01,41.06,40.97,41.01,109914.0,30.1051,30.1418,30.0757,30.1051,109914.0
2015-06-10 09:35:00,41.02,41.03,40.99,41.01,31019.0,30.1124,30.1198,30.0904,30.1051,31019.0
2015-06-10 09:40:00,41.01,41.03,41.0,41.02,34544.0,30.1051,30.1198,30.0978,30.1124,34544.0
2015-06-10 09:45:00,41.04,41.07,41.04,41.06,22056.0,30.1271,30.1492,30.1271,30.1418,22056.0
2015-06-10 09:50:00,41.07,41.1,41.06,41.08,72075.0,30.1492,30.1712,30.1418,30.1565,72075.0
2015-06-10 09:55:00,41.09,41.1,41.07,41.08,45402.0,30.1638,30.1712,30.1492,30.1565,45402.0
2015-06-10 10:00:00,41.09,41.11,41.08,41.09,51427.0,30.1638,30.1785,30.1565,30.1638,51427.0
2015-06-10 10:05:00,41.09,41.13,41.06,41.06,34000.0,30.1638,30.1932,30.1418,30.1418,34000.0
2015-06-10 10:10:00,41.07,41.08,41.01,41.02,23009.0,30.1492,30.1565,30.1051,30.1124,23009.0
2015-06-10 10:15:00,41.03,41.05,41.03,41.05,24158.0,30.1198,30.1345,30.1198,30.1345,24158.0
2015-06-10 10:20:00,41.05,41.06,41.03,41.04,40393.0,30.1345,30.1418,30.1198,30.1271,40393.0
2015-06-10 10:25:00,41.05,41.08,41.04,41.07,27718.0,30.1345,30.1565,30.1271,30.1492,27718.0
2015-06-10 10:30:00,41.07,41.08,41.05,41.07,44845.0,30.1492,30.1565,30.1345,30.1492,44845.0
2015-06-10 10:35:00,41.07,41.08,41.03,41.03,19330.0,30.1492,30.1565,30.1198,30.1198,19330.0
2015-06-10 10:40:00,41.03,41.06,41.03,41.05,13469.0,30.1198,30.1418,30.1198,30.1345,13469.0
2015-06-10 10:45:00,41.05,41.08,41.04,41.08,9391.0,30.1345,30.1565,30.1271,30.1565,9391.0
2015-06-10 10:50:00,41.08,41.09,41.07,41.09,35355.0,30.1565,30.1638,30.1492,30.1638,35355.0
2015-06-10 10:55:00,41.09,41.16,41.09,41.15,19033.0,30.1638,30.2152,30.1638,30.2079,19033.0
2015-06-10 11:00:00,41.17,41.17,41.14,41.14,22071.0,30.2226,30.2226,30.2005,30.2005,22071.0
2015-06-10 11:05:00,41.15,41.16,41.14,41.15,36085.0,30.2079,30.2152,30.2005,30.2079,36085.0
2015-06-10 11:10:00,41.16,41.34,41.16,41.32,59640.0,30.2152,30.3474,30.2152,30.3327,59640.0
2015-06-10 11:15:00,41.33,41.38,41.28,41.29,62738.0,30.34,30.3767,30.3033,30.3107,62738.0
2015-06-10 11:20:00,41.29,41.33,41.26,41.29,31034.0,30.3107,30.34,30.2886,30.3107,31034.0
2015-06-10 11:25:00,41.29,41.31,41.27,41.29,25414.0,30.3107,30.3253,30.296,30.3107,25414.0
2015-06-10 11:30:00,41.28,41.31,41.26,41.28,26134.0,30.3033,30.3253,30.2886,30.3033,26134.0
2015-06-10 11:35:00,41.28,41.28,41.22,41.23,26776.0,30.3033,30.3033,30.2593,30.2666,26776.0
2015-06-10 11:40:00,41.24,41.27,41.23,41.24,41613.0,30.274,30.296,30.2666,30.274,41613.0
2015-06-10 11:45:00,41.23,41.25,41.22,41.22,11262.0,30.2666,30.2813,30.2593,30.2593,11262.0
2015-06-10 11:50:00,41.23,41.25,41.22,41.25,20371.0,30.2666,30.2813,30.2593,30.2813,20371.0
2015-06-10 11:55:00,41.25,41.27,41.24,41.24,18455.0,30.2813,30.296,30.274,30.274,18455.0
2015-06-10 12:00:00,41.24,41.25,41.22,41.23,82171.0,30.274,30.2813,30.2593,30.2666,82171.0
2015-06-10 12:05:00,41.23,41.25,41.22,41.23,11708.0,30.2666,30.2813,30.2593,30.2666,11708.0
2015-06-10 12:10:00,41.22,41.23,41.2,41.2,22699.0,30.2593,30.2666,30.2446,30.2446,22699.0
2015-06-10 12:15:00,41.2,41.21,41.18,41.2,43583.0,30.2446,30.2519,30.2299,30.2446,43583.0
2015-06-10 12:20:00,41.2,41.22,41.19,41.2,14333.0,30.2446,30.2593,30.2372,30.2446,14333.0
2015-06-10 12:25:00,41.19,41.21,41.19,41.2,33077.0,30.2372,30.2519,30.2372,30.2446,33077.0
2015-06-10 12:30:00,41.2,41.23,41.2,41.23,11327.0,30.2446,30.2666,30.2446,30.2666,11327.0
2015-06-10 12:35:00,41.23,41.23,41.2,41.21,12645.0,30.2666,30.2666,30.2446,30.2519,12645.0
2015-06-10 12:40:00,41.21,41.22,41.2,41.21,10248.0,30.2519,30.2593,30.2446,30.2519,10248.0
2015-06-10 12:45:00,41.23,41.26,41.22,41.26,14960.0,30.2666,30.2886,30.2593,30.2886,14960.0
2015-06-10 12:50:00,41.26,41.29,41.24,41.28,16817.0,30.2886,30.3107,30.274,30.3033,16817.0
2015-06-10 12:55:00,41.28,41.29,41.27,41.28,5080.0,30.3033,30.3107,30.296,30.3033,5080.0
2015-06-10 13:00:00,41.28,41.3,41.27,41.29,28621.0,30.3033,30.318,30.296,30.3107,28621.0
2015-06-10 13:05:00,41.29,41.29,41.27,41.28,12330.0,30.3107,30.3107,30.296,30.3033,12330.0
2015-06-10 13:10:00,41.29,41.29,41.25,41.26,25038.0,30.3107,30.3107,30.2813,30.2886,25038.0
2015-06-10 13:15:00,41.25,41.26,41.22,41.22,17756.0,30.2813,30.2886,30.2593,30.2593,17756.0
2015-06-10 13:20:00,41.23,41.25,41.22,41.25,30803.0,30.2666,30.2813,30.2593,30.2813,30803.0
2015-06-10 13:25:00,41.25,41.25,41.24,41.25,18427.0,30.2813,30.2813,30.274,30.2813,18427.0
2015-06-10 13:30:00,41.25,41.25,41.23,41.25,21637.0,30.2813,30.2813,30.2666,30.2813,21637.0
2015-06-10 13:35:00,41.25,41.29,41.24,41.27,23175.0,30.2813,30.3107,30.274,30.296,23175.0
2015-06-10 13:40:00,41.27,41.27,41.25,41.25,13554.0,30.296,30.296,30.2813,30.2813,13554.0
2015-06-10 13:45:00,41.24,41.25,41.24,41.24,14808.0,30.274,30.2813,30.274,30.274,14808.0
2015-06-10 13:50:00,41.24,41.26,41.23,41.26,34772.0,30.274,30.2886,30.2666,30.2886,34772.0
2015-06-10 13:55:00,41.26,41.29,41.25,41.29,17775.0,30.2886,30.3107,30.2813,30.3107,17775.0
2015-06-10 14:00:00,41.29,41.33,41.28,41.32,22178.0,30.3107,30.34,30.3033,30.3327,22178.0
2015-06-10 14:05:00,41.33,41.34,41.31,41.31,23623.0,30.34,30.3474,30.3253,30.3253,23623.0
2015-06-10 14:10:00,41.32,41.32,41.29,41.3,46979.0,30.3327,30.3327,30.3107,30.318,46979.0
2015-06-10 14:15:00,41.31,41.32,41.3,41.32,9769.0,30.3253,30.3327,30.318,30.3327,9769.0
2015-06-10 14:20:00,41.32,41.33,41.31,41.32,76785.0,30.3327,30.34,30.3253,30.3327,76785.0
2015-06-10 14:25:00,41.32,41.34,41.31,41.33,17083.0,30.3327,30.3474,30.3253,30.34,17083.0
2015-06-10 14:30:00,41.32,41.33,41.31,41.32,40725.0,30.3327,30.34,30.3253,30.3327,40725.0
2015-06-10 14:35:00,41.31,41.33,41.31,41.32,27132.0,30.3253,30.34,30.3253,30.3327,27132.0
2015-06-10 14:40:00,41.32,41.34,41.31,41.33,23414.0,30.3327,30.3474,30.3253,30.34,23414.0
2015-06-10 14:45:00,41.33,41.33,41.31,41.31,33573.0,30.34,30.34,30.3253,30.3253,33573.0
2015-06-10 14:50:00,41.31,41.32,41.3,41.31,24287.0,30.3253,30.3327,30.318,30.3253,24287.0
2015-06-10 14:55:00,41.31,41.32,41.3,41.32,16508.0,30.3253,30.3327,30.318,30.3327,16508.0
2015-06-10 15:00:00,41.33,41.33,41.3,41.31,19848.0,30.34,30.34,30.318,30.3253,19848.0
2015-06-10 15:05:00,41.31,41.31,41.28,41.28,38282.0,30.3253,30.3253,30.3033,30.3033,38282.0
2015-06-10 15:10:00,41.29,41.29,41.26,41.26,64761.0,30.3107,30.3107,30.2886,30.2886,64761.0
2015-06-10 15:15:00,41.27,41.27,41.26,41.26,20855.0,30.296,30.296,30.2886,30.2886,20855.0
2015-06-10 15:20:00,41.27,41.28,41.26,41.28,43566.0,30.296,30.3033,30.2886,30.3033,43566.0
2015-06-10 15:25:00,41.27,41.28,41.27,41.27,34636.0,30.296,30.3033,30.296,30.296,34636.0
2015-06-10 15:30:00,41.27,41.28,41.25,41.27,77149.0,30.296,30.3033,30.2813,30.296,77149.0
2015-06-10 15:35:00,41.27,41.27,41.25,41.27,44678.0,30.296,30.296,30.2813,30.296,44678.0
2015-06-10 15:40:00,41.26,41.27,41.25,41.27,25970.0,30.2886,30.296,30.2813,30.296,25970.0
2015-06-10 15:45:00,41.27,41.28,41.26,41.26,29868.0,30.296,30.3033,30.2886,30.2886,29868.0
2015-06-10 15:50:00,41.27,41.28,41.25,41.26,41941.0,30.296,30.3033,30.2813,30.2886,41941.0
2015-06-10 15:55:00,41.26,41.27,41.24,41.26,113280.0,30.2886,30.296,30.274,30.2886,113280.0
2015-06-11 09:30:00,41.43,41.44,41.39,41.42,57702.0,30.4134,30.4208,30.3841,30.4061,57702.0
2015-06-11 09:35:00,41.41,41.42,41.38,41.38,26958.0,30.3987,30.4061,30.3767,30.3767,26958.0
2015-06-11 09:40:00,41.39,41.4,41.36,41.4,60894.0,30.3841,30.3914,30.362,30.3914,60894.0
2015-06-11 09:45:00,41.4,41.42,41.39,41.42,17135.0,30.3914,30.4061,30.3841,30.4061,17135.0
2015-06-11 09:50:00,41.42,41.45,41.42,41.43,23881.0,30.4061,30.4281,30.4061,30.4134,23881.0
2015-06-11 09:55:00,41.43,41.45,41.42,41.45,33362.0,30.4134,30.4281,30.4061,30.4281,33362.0
2015-06-11 10:00:00,41.46,41.47,41.45,41.47,68430.0,30.4355,30.4428,30.4281,30.4428,68430.0
2015-06-11 10:05:00,41.46,41.5,41.45,41.48,34059.0,30.4355,30.4648,30.4281,30.4501,34059.0
2015-06-11 10:10:00,41.48,41.49,41.46,41.47,51386.0,30.4501,30.4575,30.4355,30.4428,51386.0
2015-06-11 10:15:00,41.47,41.49,41.46,41.48,38895.0,30.4428,30.4575,30.4355,30.4501,38895.0
2015-06-11 10:20:00,41.49,41.49,41.46,41.46,77371.0,30.4575,30.4575,30.4355,30.4355,77371.0
2015-06-11 10:25:00,41.46,41.48,41.45,41.48,23328.0,30.4355,30.4501,30.4281,30.4501,23328.0
2015-06-11 10:30:00,41.48,41.48,41.27,41.29,242005.0,30.4501,30.4501,30.296,30.3107,242005.0
2015-06-11 10:35:00,41.29,41.3,41.26,41.27,45144.0,30.3107,30.318,30.2886,30.296,45144.0
2015-06-11 10:40:00,41.27,41.32,41.27,41.29,62641.0,30.296,30.3327,30.296,30.3107,62641.0
2015-06-11 10:45:00,41.3,41.31,41.28,41.29,24236.0,30.318,30.3253,30.3033,30.3107,24236.0
2015-06-11 10:50:00,41.29,41.29,41.24,41.24,19312.0,30.3107,30.3107,30.274,30.274,19312.0
2015-06-11 10:55:00,41.24,41.27,41.2,41.21,21035.0,30.274,30.296,30.2446,30.2519,21035.0
2015-06-11 11:00:00,41.19,41.25,41.19,41.22,26659.0,30.2372,30.2813,30.2372,30.2593,26659.0
2015-06-11 11:05:00,41.22,41.31,41.2,41.3,36190.0,30.2593,30.3253,30.2446,30.318,36190.0
2015-06-11 11:10:00,41.3,41.33,41.29,41.31,16458.0,30.318,30.34,30.3107,30.3253,16458.0
2015-06-11 11:15:00,41.3,41.32,41.27,41.29,50607.0,30.318,30.3327,30.296,30.3107,50607.0
2015-06-11 11:20:00,41.3,41.31,41.27,41.3,38777.0,30.318,30.3253,30.296,30.318,38777.0
2015-06-11 11:25:00,41.3,41.33,41.28,41.33,24044.0,30.318,30.34,30.3033,30.34,24044.0
2015-06-11 11:30:00,41.33,41.35,41.3,41.35,38770.0,30.34,30.3547,30.318,30.3547,38770.0
2015-06-11 11:35:00,41.35,41.39,41.34,41.37,55195.0,30.3547,30.3841,30.3474,30.3694,55195.0
2015-06-11 11:40:00,41.37,41.37,41.32,41.33,17731.0,30.3694,30.3694,30.3327,30.34,17731.0
2015-06-11 11:45:00,41.33,41.35,41.32,41.33,22286.0,30.34,30.3547,30.3327,30.34,22286.0
2015-06-11 11:50:00,41.33,41.34,41.3,41.3,38504.0,30.34,30.3474,30.318,30.318,38504.0
2015-06-11 11:55:00,41.3,41.31,41.27,41.3,93278.0,30.318,30.3253,30.296,30.318,93278.0
2015-06-11 12:00:00,41.29,41.33,41.28,41.32,28670.0,30.3107,30.34,30.3033,30.3327,28670.0
2015-06-11 12:05:00,41.33,41.33,41.3,41.3,43027.0,30.34,30.34,30.318,30.318,43027.0
2015-06-11 12:10:00,41.3,41.31,41.28,41.3,61430.0,30.318,30.3253,30.3033,30.318,61430.0
2015-06-11 12:15:00,41.31,41.31,41.29,41.29,18043.0,30.3253,30.3253,30.3107,30.3107,18043.0
2015-06-11 12:20:00,41.3,41.31,41.28,41.28,18667.0,30.318,30.3253,30.3033,30.3033,18667.0
2015-06-11 12:25:00,41.29,41.3,41.28,41.3,32893.0,30.3107,30.318,30.3033,30.318,32893.0
2015-06-11 12:30:00,41.3,41.32,41.28,41.32,24508.0,30.318,30.3327,30.3033,30.3327,24508.0
2015-06-11 12:35:00,41.32,41.32,41.31,41.31,9021.0,30.3327,30.3327,30.3253,30.3253,9021.0
2015-06-11 12:40:00,41.32,41.34,41.31,41.34,51262.0,30.3327,30.3474,30.3253,30.3474,51262.0
2015-06-11 12:45:00,41.34,41.35,41.32,41.33,23949.0,30.3474,30.3547,30.3327,30.34,23949.0
2015-06-11 12:50:00,41.33,41.33,41.32,41.33,10956.0,30.34,30.34,30.3327,30.34,10956.0
2015-06-11 12:55:00,41.32,41.34,41.32,41.34,32150.0,30.3327,30.3474,30.3327,30.3474,32150.0
2015-06-11 13:00:00,41.34,41.34,41.32,41.33,39792.0,30.3474,30.3474,30.3327,30.34,39792.0
2015-06-11 13:05:00,41.33,41.35,41.32,41.33,22879.0,30.34,30.3547,30.3327,30.34,22879.0
2015-06-11 13:10:00,41.32,41.33,41.31,41.31,26270.0,30.3327,30.34,30.3253,30.3253,26270.0
2015-06-11 13:15:00,41.32,41.34,41.31,41.34,13338.0,30.3327,30.3474,30.3253,30.3474,13338.0
2015-06-11 13:20:00,41.34,41.36,41.33,41.36,22514.0,30.3474,30.362,30.34,30.362,22514.0
2015-06-11 13:25:00,41.36,41.37,41.35,41.36,16743.0,30.362,30.3694,30.3547,30.362,16743.0
2015-06-11 13:30:00,41.37,41.37,41.34,41.36,11287.0,30.3694,30.3694,30.3474,30.362,11287.0
2015-06-11 13:35:00,41.35,41.36,41.35,41.36,7546.0,30.3547,30.362,30.3547,30.362,7546.0
2015-06-11 13:40:00,41.36,41.37,41.35,41.36,29477.0,30.362,30.3694,30.3547,30.362,29477.0
2015-06-11 13:45:00,41.36,41.41,41.36,41.38,58908.0,30.362,30.3987,30.362,30.3767,58908.0
2015-06-11 13:50:00,41.39,41.39,41.37,41.38,14598.0,30.3841,30.3841,30.3694,30.3767,14598.0
2015-06-11 13:55:00,41.37,41.38,41.35,41.36,19206.0,30.3694,30.3767,30.3547,30.362,19206.0
2015-06-11 14:00:00,41.36,41.38,41.35,41.35,7907.0,30.362,30.3767,30.3547,30.3547,7907.0
2015-06-11 14:05:00,41.36,41.37,41.35,41.37,23359.0,30.362,30.3694,30.3547,30.3694,23359.0
2015-06-11 14:10:00,41.37,41.38,41.36,41.37,18804.0,30.3694,30.3767,30.362,30.3694,18804.0
2015-06-11 14:15:00,41.37,41.37,41.34,41.35,7964.0,30.3694,30.3694,30.3474,30.3547,7964.0
2015-06-11 14:20:00,41.34,41.36,41.34,41.35,17107.0,30.3474,30.362,30.3474,30.3547,17107.0
2015-06-11 14:25:00,41.35,41.37,41.35,41.37,7618.0,30.3547,30.3694,30.3547,30.3694,7618.0
2015-06-11 14:30:00,41.36,41.37,41.36,41.37,21697.0,30.362,30.3694,30.362,30.3694,21697.0
2015-06-11 14:35:00,41.37,41.38,41.36,41.37,14141.0,30.3694,30.3767,30.362,30.3694,14141.0
2015-06-11 14:40:00,41.37,41.42,41.36,41.4,69912.0,30.3694,30.4061,30.362,30.3914,69912.0
2015-06-11 14:45:00,41.4,41.43,41.39,41.42,29229.0,30.3914,30.4134,30.3841,30.4061,29229.0
2015-06-11 14:50:00,41.42,41.42,41.39,41.4,12944.0,30.4061,30.4061,30.3841,30.3914,12944.0
2015-06-11 14:55:00,41.4,41.4,41.38,41.4,24380.0,30.3914,30.3914,30.3767,30.3914,24380.0
2015-06-11 15:00:00,41.39,41.41,41.38,41.41,24970.0,30.3841,30.3987,30.3767,30.3987,24970.0
2015-06-11 15:05:00,41.41,41.41,41.4,41.4,8745.0,30.3987,30.3987,30.3914,30.3914,8745.0
2015-06-11 15:10:00,41.4,41.42,41.4,41.42,9874.0,30.3914,30.4061,30.3914,30.4061,9874.0
2015-06-11 15:15:00,41.41,41.42,41.4,41.41,96177.0,30.3987,30.4061,30.3914,30.3987,96177.0
2015-06-11 15:20:00,41.41,41.41,41.4,41.41,62508.0,30.3987,30.3987,30.3914,30.3987,62508.0
2015-06-11 15:25:00,41.41,41.41,41.39,41.39,27198.0,30.3987,30.3987,30.3841,30.3841,27198.0
2015-06-11 15:30:00,41.4,41.41,41.39,41.4,15011.0,30.3914,30.3987,30.3841,30.3914,15011.0
2015-06-11 15:35:00,41.4,41.42,41.39,41.41,53523.0,30.3914,30.4061,30.3841,30.3987,53523.0
2015-06-11 15:40:00,41.41,41.41,41.39,41.4,64346.0,30.3987,30.3987,30.3841,30.3914,64346.0
2015-06-11 15:45:00,41.4,41.41,41.38,41.39,67527.0,30.3914,30.3987,30.3767,30.3841,67527.0
2015-06-11 15:50:00,41.39,41.39,41.37,41.38,31565.0,30.3841,30.3841,30.3694,30.3767,31565.0
2015-06-11 15:55:00,41.37,41.39,41.36,41.39,445240.0,30.3694,30.3841,30.362,30.3841,445240.0
2015-06-12 09:30:00,40.92,40.99,40.91,40.93,143053.0,30.039,30.0904,30.0317,30.0464,143053.0
2015-06-12 09:35:00,40.93,40.93,40.87,40.87,64935.0,30.0464,30.0464,30.0023,30.0023,64935.0
2015-06-12 09:40:00,40.87,40.88,40.85,40.88,76592.0,30.0023,30.0097,29.9877,30.0097,76592.0
2015-06-12 09:45:00,40.87,40.92,40.85,40.91,65332.0,30.0023,30.039,29.9877,30.0317,65332.0
2015-06-12 09:50:00,40.9,40.92,40.88,40.89,40788.0,30.0244,30.039,30.0097,30.017,40788.0
2015-06-12 09:55:00,40.89,40.93,40.89,40.92,70575.0,30.017,30.0464,30.017,30.039,70575.0
2015-06-12 10:00:00,40.91,40.96,40.89,40.94,76162.0,30.0317,30.0684,30.017,30.0537,76162.0
2015-06-12 10:05:00,40.95,40.99,40.92,40.98,58179.0,30.0611,30.0904,30.039,30.0831,58179.0
2015-06-12 10:10:00,40.98,40.98,40.92,40.93,91064.0,30.0831,30.0831,30.039,30.0464,91064.0
2015-06-12 10:15:00,40.92,40.96,40.91,40.91,35849.0,30.039,30.0684,30.0317,30.0317,35849.0
2015-06-12 10:20:00,40.91,40.93,40.89,40.9,92225.0,30.0317,30.0464,30.017,30.0244,92225.0
2015-06-12 10:25:00,40.88,40.9,40.87,40.88,81509.0,30.0097,30.0244,30.0023,30.0097,81509.0
2015-06-12 10:30:00,40.87,40.89,40.83,40.83,203637.0,30.0023,30.017,29.973,29.973,203637.0
2015-06-12 10:35:00,40.83,40.89,40.81,40.89,63071.0,29.973,30.017,29.9583,30.017,63071.0
2015-06-12 10:40:00,40.9,40.92,40.88,40.92,11766.0,30.0244,30.039,30.0097,30.039,11766.0
2015-06-12 10:45:00,40.93,40.94,40.89,40.91,47782.0,30.0464,30.0537,30.017,30.0317,47782.0
2015-06-12 10:50:00,40.92,41.0,40.91,40.99,112168.0,30.039,30.0978,30.0317,30.0904,112168.0
2015-06-12 10:55:00,40.99,40.99,40.9,40.92,86524.0,30.0904,30.0904,30.0244,30.039,86524.0
2015-06-12 11:00:00,40.91,40.96,40.91,40.96,7798.0,30.0317,30.0684,30.0317,30.0684,7798.0
2015-06-12 11:05:00,40.96,41.0,40.95,41.0,7950.0,30.0684,30.0978,30.0611,30.0978,7950.0
2015-06-12 11:10:00,41.0,41.17,40.99,41.1,122574.0,30.0978,30.2226,30.0904,30.1712,122574.0
2015-06-12 11:15:00,41.1,41.13,41.05,41.1,100557.0,30.1712,30.1932,30.1345,30.1712,100557.0
2015-06-12 11:20:00,41.1,41.13,41.09,41.12,53605.0,30.1712,30.1932,30.1638,30.1859,53605.0
2015-06-12 11:25:00,41.12,41.15,41.09,41.09,83763.0,30.1859,30.2079,30.1638,30.1638,83763.0
2015-06-12 11:30:00,41.09,41.11,41.07,41.1,111320.0,30.1638,30.1785,30.1492,30.1712,111320.0
2015-06-12 11:35:00,41.1,41.13,41.08,41.11,17670.0,30.1712,30.1932,30.1565,30.1785,17670.0
2015-06-12 11:40:00,41.11,41.12,41.08,41.09,58591.0,30.1785,30.1859,30.1565,30.1638,58591.0
2015-06-12 11:45:00,41.1,41.1,41.02,41.04,26832.0,30.1712,30.1712,30.1124,30.1271,26832.0
2015-06-12 11:50:00,41.05,41.07,41.04,41.06,28585.0,30.1345,30.1492,30.1271,30.1418,28585.0
2015-06-12 11:55:00,41.06,41.08,41.05,41.06,85370.0,30.1418,30.1565,30.1345,30.1418,85370.0
2015-06-12 12:00:00,41.05,41.07,41.02,41.03,51358.0,30.1345,30.1492,30.1124,30.1198,51358.0
2015-06-12 12:05:00,41.03,41.06,41.03,41.04,25232.0,30.1198,30.1418,30.1198,30.1271,25232.0
2015-06-12 12:10:00,41.03,41.07,41.01,41.04,29254.0,30.1198,30.1492,30.1051,30.1271,29254.0
2015-06-12 12:15:00,41.04,41.06,41.03,41.06,18445.0,30.1271,30.1418,30.1198,30.1418,18445.0
2015-06-12 12:20:00,41.05,41.07,41.04,41.06,22411.0,30.1345,30.1492,30.1271,30.1418,22411.0
2015-06-12 12:25:00,41.07,41.08,41.06,41.08,24554.0,30.1492,30.1565,30.1418,30.1565,24554.0
2015-06-12 12:30:00,41.08,41.08,41.04,41.05,20695.0,30.1565,30.1565,30.1271,30.1345,20695.0
2015-06-12 12:35:00,41.07,41.07,41.05,41.06,6697.0,30.1492,30.1492,30.1345,30.1418,6697.0
2015-06-12 12:40:00,41.06,41.07,41.05,41.07,21954.0,30.1418,30.1492,30.1345,30.1492,21954.0
2015-06-12 12:45:00,41.07,41.09,41.06,41.06,14543.0,30.1492,30.1638,30.1418,30.1418,14543.0
2015-06-12 12:50:00,41.06,41.08,41.03,41.04,86688.0,30.1418,30.1565,30.1198,30.1271,86688.0
2015-06-12 12:55:00,41.04,41.05,41.01,41.01,39301.0,30.1271,30.1345,30.1051,30.1051,39301.0
2015-06-12 13:00:00,41.02,41.04,41.01,41.02,63244.0,30.1124,30.1271,30.1051,30.1124,63244.0
2015-06-12 13:05:00,41.02,41.04,40.99,41.02,64993.0,30.1124,30.1271,30.0904,30.1124,64993.0
2015-06-12 13:10:00,41.02,41.03,41.01,41.01,22748.0,30.1124,30.1198,30.1051,30.1051,22748.0
2015-06-12 13:15:00,41.02,41.05,41.01,41.05,18562.0,30.1124,30.1345,30.1051,30.1345,18562.0
2015-06-12 13:20:00,41.05,41.06,41.03,41.04,26440.0,30.1345,30.1418,30.1198,30.1271,26440.0
2015-06-12 13:25:00,41.04,41.04,41.02,41.03,19347.0,30.1271,30.1271,30.1124,30.1198,19347.0
2015-06-12 13:30:00,41.03,41.1,41.03,41.07,8821.0,30.1198,30.1712,30.1198,30.1492,8821.0
2015-06-12 13:35:00,41.06,41.07,41.05,41.06,36330.0,30.1418,30.1492,30.1345,30.1418,36330.0
2015-06-12 13:40:00,41.05,41.07,41.05,41.05,9410.0,30.1345,30.1492,30.1345,30.1345,9410.0
2015-06-12 13:45:00,41.06,41.07,41.04,41.06,237845.0,30.1418,30.1492,30.1271,30.1418,237845.0
2015-06-12 13:50:00,41.06,41.06,41.04,41.06,396209.0,30.1418,30.1418,30.1271,30.1418,396209.0
2015-06-12 13:55:00,41.06,41.06,41.05,41.06,11452.0,30.1418,30.1418,30.1345,30.1418,11452.0
2015-06-12 14:00:00,41.07,41.07,41.05,41.06,21213.0,30.1492,30.1492,30.1345,30.1418,21213.0
2015-06-12 14:05:00,41.06,41.08,41.05,41.06,25225.0,30.1418,30.1565,30.1345,30.1418,25225.0
2015-06-12 14:10:00,41.07,41.08,41.06,41.07,28256.0,30.1492,30.1565,30.1418,30.1492,28256.0
2015-06-12 14:15:00,41.07,41.08,41.06,41.07,33011.0,30.1492,30.1565,30.1418,30.1492,33011.0
2015-06-12 14:20:00,41.07,41.07,41.05,41.05,18450.0,30.1492,30.1492,30.1345,30.1345,18450.0
2015-06-12 14:25:00,41.05,41.06,41.03,41.04,51372.0,30.1345,30.1418,30.1198,30.1271,51372.0
2015-06-12 14:30:00,41.04,41.04,41.0,41.01,79998.0,30.1271,30.1271,30.0978,30.1051,79998.0
2015-06-12 14:35:00,41.01,41.01,40.99,41.01,37957.0,30.1051,30.1051,30.0904,30.1051,37957.0
2015-06-12 14:40:00,41.0,41.04,41.0,41.04,17437.0,30.0978,30.1271,30.0978,30.1271,17437.0
2015-06-12 14:45:00,41.04,41.04,41.03,41.03,11633.0,30.1271,30.1271,30.1198,30.1198,11633.0
2015-06-12 14:50:00,41.02,41.03,41.02,41.02,16413.0,30.1124,30.1198,30.1124,30.1124,16413.0
2015-06-12 14:55:00,41.03,41.03,41.0,41.01,38226.0,30.1198,30.1198,30.0978,30.1051,38226.0
2015-06-12 15:00:00,41.0,41.02,40.99,41.02,20190.0,30.0978,30.1124,30.0904,30.1124,20190.0
2015-06-12 15:05:00,41.02,41.02,41.01,41.02,42773.0,30.1124,30.1124,30.1051,30.1124,42773.0
2015-06-12 15:10:00,41.01,41.02,41.0,41.01,42533.0,30.1051,30.1124,30.0978,30.1051,42533.0
2015-06-12 15:15:00,41.0,41.01,40.99,41.0,37660.0,30.0978,30.1051,30.0904,30.0978,37660.0
2015-06-12 15:20:00,41.01,41.03,41.0,41.02,37830.0,30.1051,30.1198,30.0978,30.1124,37830.0
2015-06-12 15:25:00,41.02,41.03,41.01,41.03,75652.0,30.1124,30.1198,30.1051,30.1198,75652.0
2015-06-12 15:30:00,41.02,41.05,41.02,41.03,26218.0,30.1124,30.1345,30.1124,30.1198,26218.0
2015-06-12 15:35:00,41.04,41.05,41.02,41.03,34746.0,30.1271,30.1345,30.1124,30.1198,34746.0
2015-06-12 15:40:00,41.03,41.04,41.02,41.04,29590.0,30.1198,30.1271,30.1124,30.1271,29590.0
2015-06-12 15:45:00,41.03,41.04,41.02,41.04,34052.0,30.1198,30.1271,30.1124,30.1271,34052.0
2015-06-12 15:50:00,41.04,41.06,41.03,41.04,122977.0,30.1271,30.1418,30.1198,30.1271,122977.0
2015-06-12 15:55:00,41.04,41.06,41.03,41.06,58090.0,30.1271,30.1418,30.1198,30.1418,58090.0
2015-06-15 09:30:00,40.58,40.58,40.53,40.57,103713.0,29.7894,29.7894,29.7527,29.7821,103713.0
2015-06-15 09:35:00,40.57,40.63,40.54,40.63,45814.0,29.7821,29.8262,29.7601,29.8262,45814.0
2015-06-15 09:40:00,40.62,40.64,40.59,40.59,18097.0,29.8188,29.8335,29.7968,29.7968,18097.0
2015-06-15 09:45:00,40.6,40.63,40.59,40.61,15354.0,29.8041,29.8262,29.7968,29.8115,15354.0
2015-06-15 09:50:00,40.6,40.61,40.57,40.6,18202.0,29.8041,29.8115,29.7821,29.8041,18202.0
2015-06-15 09:55:00,40.61,40.63,40.6,40.6,11530.0,29.8115,29.8262,29.8041,29.8041,11530.0
2015-06-15 10:00:00,40.6,40.62,40.59,40.62,73407.0,29.8041,29.8188,29.7968,29.8188,73407.0
2015-06-15 10:05:00,40.62,40.63,40.59,40.63,19839.0,29.8188,29.8262,29.7968,29.8262,19839.0
2015-06-15 10:10:00,40.61,40.63,40.6,40.62,12497.0,29.8115,29.8262,29.8041,29.8188,12497.0
2015-06-15 10:15:00,40.61,40.64,40.61,40.62,7769.0,29.8115,29.8335,29.8115,29.8188,7769.0
2015-06-15 10:20:00,40.62,40.64,40.59,40.6,10573.0,29.8188,29.8335,29.7968,29.8041,10573.0
2015-06-15 10:25:00,40.59,40.61,40.57,40.6,78875.0,29.7968,29.8115,29.7821,29.8041,78875.0
2015-06-15 10:30:00,40.59,40.63,40.58,40.62,17379.0,29.7968,29.8262,29.7894,29.8188,17379.0
2015-06-15 10:35:00,40.61,40.64,40.61,40.63,35951.0,29.8115,29.8335,29.8115,29.8262,35951.0
2015-06-15 10:40:00,40.63,40.64,40.58,40.6,61126.0,29.8262,29.8335,29.7894,29.8041,61126.0
2015-06-15 10:45:00,40.59,40.61,40.58,40.6,45797.0,29.7968,29.8115,29.7894,29.8041,45797.0
2015-06-15 10:50:00,40.6,40.6,40.57,40.58,29111.0,29.8041,29.8041,29.7821,29.7894,29111.0
2015-06-15 10:55:00,40.59,40.6,40.58,40.6,20358.0,29.7968,29.8041,29.7894,29.8041,20358.0
2015-06-15 11:00:00,40.62,40.68,40.62,40.65,61256.0,29.8188,29.8629,29.8188,29.8408,61256.0
2015-06-15 11:05:00,40.65,40.7,40.64,40.7,24567.0,29.8408,29.8775,29.8335,29.8775,24567.0
2015-06-15 11:10:00,40.7,40.75,40.7,40.72,25960.0,29.8775,29.9142,29.8775,29.8922,25960.0
2015-06-15 11:15:00,40.72,40.73,40.69,40.7,28529.0,29.8922,29.8996,29.8702,29.8775,28529.0
2015-06-15 11:20:00,40.7,40.71,40.65,40.65,38315.0,29.8775,29.8849,29.8408,29.8408,38315.0
2015-06-15 11:25:00,40.66,40.67,40.6,40.6,73416.0,29.8482,29.8555,29.8041,29.8041,73416.0
2015-06-15 11:30:00,40.61,40.63,40.6,40.6,67102.0,29.8115,29.8262,29.8041,29.8041,67102.0
2015-06-15 11:35:00,40.6,40.63,40.59,40.62,61044.0,29.8041,29.8262,29.7968,29.8188,61044.0
2015-06-15 11:40:00,40.63,40.67,40.62,40.66,11927.0,29.8262,29.8555,29.8188,29.8482,11927.0
2015-06-15 11:45:00,40.66,40.66,40.63,40.66,50581.0,29.8482,29.8482,29.8262,29.8482,50581.0
2015-06-15 11:50:00,40.65,40.66,40.63,40.65,29310.0,29.8408,29.8482,29.8262,29.8408,29310.0
2015-06-15 11:55:00,40.65,40.67,40.63,40.67,9926.0,29.8408,29.8555,29.8262,29.8555,9926.0
2015-06-15 12:00:00,40.66,40.67,40.64,40.66,16930.0,29.8482,29.8555,29.8335,29.8482,16930.0
2015-06-15 12:05:00,40.66,40.67,40.65,40.67,19286.0,29.8482,29.8555,29.8408,29.8555,19286.0
2015-06-15 12:10:00,40.67,40.68,40.66,40.67,6750.0,29.8555,29.8629,29.8482,29.8555,6750.0
2015-06-15 12:15:00,40.68,40.7,40.67,40.7,20807.0,29.8629,29.8775,29.8555,29.8775,20807.0
2015-06-15 12:20:00,40.7,40.73,40.69,40.72,13073.0,29.8775,29.8996,29.8702,29.8922,13073.0
2015-06-15 12:25:00,40.71,40.72,40.68,40.7,42549.0,29.8849,29.8922,29.8629,29.8775,42549.0
2015-06-15 12:30:00,40.7,40.71,40.7,40.71,3820.0,29.8775,29.8849,29.8775,29.8849,3820.0
2015-06-15 12:35:00,40.7,40.7,40.67,40.68,13372.0,29.8775,29.8775,29.8555,29.8629,13372.0
2015-06-15 12:40:00,40.69,40.7,40.68,40.69,15238.0,29.8702,29.8775,29.8629,29.8702,15238.0
2015-06-15 12:45:00,40.69,40.73,40.68,40.72,21258.0,29.8702,29.8996,29.8629,29.8922,21258.0
2015-06-15 12:50:00,40.73,40.74,40.72,40.72,7058.0,29.8996,29.9069,29.8922,29.8922,7058.0
2015-06-15 12:55:00,40.72,40.73,40.71,40.72,10566.0,29.8922,29.8996,29.8849,29.8922,10566.0
2015-06-15 13:00:00,40.73,40.74,40.71,40.73,20699.0,29.8996,29.9069,29.8849,29.8996,20699.0
2015-06-15 13:05:00,40.73,40.74,40.72,40.73,22821.0,29.8996,29.9069,29.8922,29.8996,22821.0
2015-06-15 13:10:00,40.74,40.74,40.72,40.74,23489.0,29.9069,29.9069,29.8922,29.9069,23489.0
2015-06-15 13:15:00,40.73,40.75,40.73,40.73,53713.0,29.8996,29.9142,29.8996,29.8996,53713.0
2015-06-15 13:20:00,40.73,40.74,40.72,40.73,13568.0,29.8996,29.9069,29.8922,29.8996,13568.0
2015-06-15 13:25:00,40.73,40.73,40.7,40.71,56744.0,29.8996,29.8996,29.8775,29.8849,56744.0
2015-06-15 13:30:00,40.72,40.73,40.69,40.71,24607.0,29.8922,29.8996,29.8702,29.8849,24607.0
2015-06-15 13:35:00,40.7,40.72,40.7,40.7,190206.0,29.8775,29.8922,29.8775,29.8775,190206.0
2015-06-15 13:40:00,40.71,40.72,40.69,40.72,1088735.0,29.8849,29.8922,29.8702,29.8922,1088735.0
2015-06-15 13:45:00,40.72,40.72,40.69,40.7,810508.0,29.8922,29.8922,29.8702,29.8775,810508.0
2015-06-15 13:50:00,40.69,40.78,40.64,40.67,247111.0,29.8702,29.9363,29.8335,29.8555,247111.0
2015-06-15 13:55:00,40.68,40.69,40.66,40.66,37616.0,29.8629,29.8702,29.8482,29.8482,37616.0
2015-06-15 14:00:00,40.66,40.69,40.66,40.67,14017.0,29.8482,29.8702,29.8482,29.8555,14017.0
2015-06-15 14:05:00,40.68,40.71,40.67,40.68,67194.0,29.8629,29.8849,29.8555,29.8629,67194.0
2015-06-15 14:10:00,40.69,40.74,40.68,40.72,40782.0,29.8702,29.9069,29.8629,29.8922,40782.0
2015-06-15 14:15:00,40.73,40.77,40.72,40.76,29172.0,29.8996,29.9289,29.8922,29.9216,29172.0
2015-06-15 14:20:00,40.76,40.76,40.73,40.74,109264.0,29.9216,29.9216,29.8996,29.9069,109264.0
2015-06-15 14:25:00,40.73,40.74,40.71,40.72,14132.0,29.8996,29.9069,29.8849,29.8922,14132.0
2015-06-15 14:30:00,40.73,40.74,40.72,40.72,57126.0,29.8996,29.9069,29.8922,29.8922,57126.0
2015-06-15 14:35:00,40.72,40.76,40.72,40.76,85443.0,29.8922,29.9216,29.8922,29.9216,85443.0
2015-06-15 14:40:00,40.76,40.76,40.74,40.75,53632.0,29.9216,29.9216,29.9069,29.9142,53632.0
2015-06-15 14:45:00,40.75,40.78,40.74,40.76,18910.0,29.9142,29.9363,29.9069,29.9216,18910.0
2015-06-15 14:50:00,40.77,40.77,40.72,40.73,16970.0,29.9289,29.9289,29.8922,29.8996,16970.0
2015-06-15 14:55:00,40.73,40.74,40.72,40.73,92221.0,29.8996,29.9069,29.8922,29.8996,92221.0
2015-06-15 15:00:00,40.73,40.76,40.73,40.73,19676.0,29.8996,29.9216,29.8996,29.8996,19676.0
2015-06-15 15:05:00,40.73,40.76,40.73,40.74,55446.0,29.8996,29.9216,29.8996,29.9069,55446.0
2015-06-15 15:10:00,40.75,40.75,40.74,40.75,61318.0,29.9142,29.9142,29.9069,29.9142,61318.0
2015-06-15 15:15:00,40.75,40.75,40.73,40.74,45160.0,29.9142,29.9142,29.8996,29.9069,45160.0
2015-06-15 15:20:00,40.75,40.75,40.74,40.74,10329.0,29.9142,29.9142,29.9069,29.9069,10329.0
2015-06-15 15:25:00,40.74,40.75,40.73,40.75,50698.0,29.9069,29.9142,29.8996,29.9142,50698.0
2015-06-15 15:30:00,40.75,40.76,40.75,40.76,56046.0,29.9142,29.9216,29.9142,29.9216,56046.0
2015-06-15 15:35:00,40.76,40.77,40.76,40.77,34818.0,29.9216,29.9289,29.9216,29.9289,34818.0
2015-06-15 15:40:00,40.77,40.81,40.77,40.8,83148.0,29.9289,29.9583,29.9289,29.9509,83148.0
2015-06-15 15:45:00,40.8,40.83,40.79,40.83,58789.0,29.9509,29.973,29.9436,29.973,58789.0
2015-06-15 15:50:00,40.82,40.83,40.8,40.8,74823.0,29.9656,29.973,29.9509,29.9509,74823.0
2015-06-15 15:55:00,40.8,40.81,40.79,40.8,167335.0,29.9509,29.9583,29.9436,29.9509,167335.0
2015-06-16 09:30:00,40.59,40.64,40.53,40.57,102612.0,29.7968,29.8335,29.7527,29.7821,102612.0
2015-06-16 09:35:00,40.58,40.69,40.57,40.66,78998.0,29.7894,29.8702,29.7821,29.8482,78998.0
2015-06-16 09:40:00,40.67,40.67,40.61,40.62,18195.0,29.8555,29.8555,29.8115,29.8188,18195.0
2015-06-16 09:45:00,40.63,40.65,40.61,40.62,155628.0,29.8262,29.8408,29.8115,29.8188,155628.0
2015-06-16 09:50:00,40.63,40.64,40.61,40.63,39096.0,29.8262,29.8335,29.8115,29.8262,39096.0
2015-06-16 09:55:00,40.64,40.68,40.63,40.67,12793.0,29.8335,29.8629,29.8262,29.8555,12793.0
2015-06-16 10:00:00,40.67,40.72,40.65,40.66,17310.0,29.8555,29.8922,29.8408,29.8482,17310.0
2015-06-16 10:05:00,40.66,40.67,40.61,40.61,96846.0,29.8482,29.8555,29.8115,29.8115,96846.0
2015-06-16 10:10:00,40.62,40.62,40.54,40.55,58755.0,29.8188,29.8188,29.7601,29.7674,58755.0
2015-06-16 10:15:00,40.55,40.56,40.53,40.56,39962.0,29.7674,29.7748,29.7527,29.7748,39962.0
2015-06-16 10:20:00,40.55,40.61,40.55,40.6,14569.0,29.7674,29.8115,29.7674,29.8041,14569.0
2015-06-16 10:25:00,40.61,40.62,40.59,40.61,62602.0,29.8115,29.8188,29.7968,29.8115,62602.0
2015-06-16 10:30:00,40.61,40.62,40.59,40.6,31380.0,29.8115,29.8188,29.7968,29.8041,31380.0
2015-06-16 10:35:00,40.59,40.6,40.57,40.6,18090.0,29.7968,29.8041,29.7821,29.8041,18090.0
2015-06-16 10:40:00,40.6,40.64,40.6,40.62,9099.0,29.8041,29.8335,29.8041,29.8188,9099.0
2015-06-16 10:45:00,40.62,40.65,40.62,40.63,27248.0,29.8188,29.8408,29.8188,29.8262,27248.0
2015-06-16 10:50:00,40.63,40.63,40.59,40.61,35273.0,29.8262,29.8262,29.7968,29.8115,35273.0
2015-06-16 10:55:00,40.61,40.62,40.59,40.62,49491.0,29.8115,29.8188,29.7968,29.8188,49491.0
2015-06-16 11:00:00,40.61,40.64,40.59,40.63,13917.0,29.8115,29.8335,29.7968,29.8262,13917.0
2015-06-16 11:05:00,40.64,40.67,40.63,40.67,34271.0,29.8335,29.8555,29.8262,29.8555,34271.0
2015-06-16 11:10:00,40.67,40.74,40.67,40.74,22835.0,29.8555,29.9069,29.8555,29.9069,22835.0
2015-06-16 11:15:00,40.74,40.76,40.72,40.74,21568.0,29.9069,29.9216,29.8922,29.9069,21568.0
2015-06-16 11:20:00,40.73,40.75,40.71,40.72,9887.0,29.8996,29.9142,29.8849,29.8922,9887.0
2015-06-16 11:25:00,40.72,40.73,40.69,40.7,30833.0,29.8922,29.8996,29.8702,29.8775,30833.0
2015-06-16 11:30:00,40.7,40.71,40.68,40.7,34742.0,29.8775,29.8849,29.8629,29.8775,34742.0
2015-06-16 11:35:00,40.69,40.7,40.66,40.68,35315.0,29.8702,29.8775,29.8482,29.8629,35315.0
2015-06-16 11:40:00,40.68,40.69,40.67,40.68,21759.0,29.8629,29.8702,29.8555,29.8629,21759.0
2015-06-16 11:45:00,40.69,40.69,40.67,40.69,54146.0,29.8702,29.8702,29.8555,29.8702,54146.0
2015-06-16 11:50:00,40.69,40.7,40.67,40.67,21445.0,29.8702,29.8775,29.8555,29.8555,21445.0
2015-06-16 11:55:00,40.68,40.7,40.67,40.69,12331.0,29.8629,29.8775,29.8555,29.8702,12331.0
2015-06-16 12:00:00,40.7,40.71,40.69,40.71,19420.0,29.8775,29.8849,29.8702,29.8849,19420.0
2015-06-16 12:05:00,40.72,40.72,40.7,40.71,21428.0,29.8922,29.8922,29.8775,29.8849,21428.0
2015-06-16 12:10:00,40.71,40.72,40.7,40.72,17240.0,29.8849,29.8922,29.8775,29.8922,17240.0
2015-06-16 12:15:00,40.72,40.72,40.71,40.71,5844.0,29.8922,29.8922,29.8849,29.8849,5844.0
2015-06-16 12:20:00,40.71,40.72,40.7,40.71,345101.0,29.8849,29.8922,29.8775,29.8849,345101.0
2015-06-16 12:25:00,40.71,40.72,40.71,40.72,9552.0,29.8849,29.8922,29.8849,29.8922,9552.0
2015-06-16 12:30:00,40.72,40.72,40.71,40.71,72697.0,29.8922,29.8922,29.8849,29.8849,72697.0
2015-06-16 12:35:00,40.72,40.73,40.71,40.72,17491.0,29.8922,29.8996,29.8849,29.8922,17491.0
2015-06-16 12:40:00,40.73,40.73,40.71,40.71,31109.0,29.8996,29.8996,29.8849,29.8849,31109.0
2015-06-16 12:45:00,40.72,40.72,40.71,40.71,102599.0,29.8922,29.8922,29.8849,29.8849,102599.0
2015-06-16 12:50:00,40.71,40.73,40.71,40.72,11747.0,29.8849,29.8996,29.8849,29.8922,11747.0
2015-06-16 12:55:00,40.72,40.74,40.72,40.73,19539.0,29.8922,29.9069,29.8922,29.8996,19539.0
2015-06-16 13:00:00,40.73,40.74,40.73,40.74,6769.0,29.8996,29.9069,29.8996,29.9069,6769.0
2015-06-16 13:05:00,40.74,40.75,40.73,40.75,9026.0,29.9069,29.9142,29.8996,29.9142,9026.0
2015-06-16 13:10:00,40.74,40.75,40.73,40.73,11770.0,29.9069,29.9142,29.8996,29.8996,11770.0
2015-06-16 13:15:00,40.73,40.74,40.72,40.73,11920.0,29.8996,29.9069,29.8922,29.8996,11920.0
2015-06-16 13:20:00,40.73,40.74,40.72,40.73,17099.0,29.8996,29.9069,29.8922,29.8996,17099.0
2015-06-16 13:25:00,40.74,40.76,40.74,40.75,10227.0,29.9069,29.9216,29.9069,29.9142,10227.0
2015-06-16 13:30:00,40.75,40.77,40.75,40.75,11154.0,29.9142,29.9289,29.9142,29.9142,11154.0
2015-06-16 13:35:00,40.75,40.77,40.75,40.76,539124.0,29.9142,29.9289,29.9142,29.9216,539124.0
2015-06-16 13:40:00,40.77,40.77,40.76,40.76,8738.0,29.9289,29.9289,29.9216,29.9216,8738.0
2015-06-16 13:45:00,40.76,40.77,40.75,40.75,12131.0,29.9216,29.9289,29.9142,29.9142,12131.0
2015-06-16 13:50:00,40.76,40.76,40.75,40.75,6442.0,29.9216,29.9216,29.9142,29.9142,6442.0
2015-06-16 13:55:00,40.76,40.76,40.75,40.75,12491.0,29.9216,29.9216,29.9142,29.9142,12491.0
2015-06-16 14:00:00,40.75,40.77,40.75,40.77,37633.0,29.9142,29.9289,29.9142,29.9289,37633.0
2015-06-16 14:05:00,40.77,40.8,40.76,40.8,31665.0,29.9289,29.9509,29.9216,29.9509,31665.0
2015-06-16 14:10:00,40.8,40.8,40.79,40.79,16336.0,29.9509,29.9509,29.9436,29.9436,16336.0
2015-06-16 14:15:00,40.8,40.8,40.79,40.8,15460.0,29.9509,29.9509,29.9436,29.9509,15460.0
2015-06-16 14:20:00,40.8,40.8,40.78,40.78,28297.0,29.9509,29.9509,29.9363,29.9363,28297.0
2015-06-16 14:25:00,40.78,40.79,40.78,40.78,27697.0,29.9363,29.9436,29.9363,29.9363,27697.0
2015-06-16 14:30:00,40.78,40.79,40.78,40.78,7673.0,29.9363,29.9436,29.9363,29.9363,7673.0
2015-06-16 14:35:00,40.78,40.79,40.78,40.79,43283.0,29.9363,29.9436,29.9363,29.9436,43283.0
2015-06-16 14:40:00,40.79,40.79,40.77,40.77,28881.0,29.9436,29.9436,29.9289,29.9289,28881.0
2015-06-16 14:45:00,40.77,40.78,40.76,40.77,48403.0,29.9289,29.9363,29.9216,29.9289,48403.0
2015-06-16 14:50:00,40.77,40.78,40.77,40.77,39926.0,29.9289,29.9363,29.9289,29.9289,39926.0
2015-06-16 14:55:00,40.77,40.79,40.77,40.78,20357.0,29.9289,29.9436,29.9289,29.9363,20357.0
2015-06-16 15:00:00,40.79,40.79,40.78,40.79,19028.0,29.9436,29.9436,29.9363,29.9436,19028.0
2015-06-16 15:05:00,40.79,40.79,40.77,40.77,19905.0,29.9436,29.9436,29.9289,29.9289,19905.0
2015-06-16 15:10:00,40.77,40.78,40.77,40.77,27286.0,29.9289,29.9363,29.9289,29.9289,27286.0
2015-06-16 15:15:00,40.77,40.78,40.77,40.77,20761.0,29.9289,29.9363,29.9289,29.9289,20761.0
2015-06-16 15:20:00,40.77,40.78,40.77,40.77,10230.0,29.9289,29.9363,29.9289,29.9289,10230.0
2015-06-16 15:25:00,40.77,40.78,40.77,40.77,16873.0,29.9289,29.9363,29.9289,29.9289,16873.0
2015-06-16 15:30:00,40.77,40.8,40.77,40.79,29656.0,29.9289,29.9509,29.9289,29.9436,29656.0
2015-06-16 15:35:00,40.8,40.8,40.78,40.79,57345.0,29.9509,29.9509,29.9363,29.9436,57345.0
2015-06-16 15:40:00,40.79,40.8,40.77,40.77,59789.0,29.9436,29.9509,29.9289,29.9289,59789.0
2015-06-16 15:45:00,40.77,40.8,40.77,40.79,67402.0,29.9289,29.9509,29.9289,29.9436,67402.0
2015-06-16 15:50:00,40.79,40.79,40.77,40.78,20164.0,29.9436,29.9436,29.9289,29.9363,20164.0
2015-06-16 15:55:00,40.78,40.78,40.76,40.78,66971.0,29.9363,29.9363,29.9216,29.9363,66971.0
2015-06-17 09:30:00,40.65,40.69,40.62,40.68,54271.0,29.8408,29.8702,29.8188,29.8629,54271.0
2015-06-17 09:35:00,40.68,40.69,40.65,40.66,35550.0,29.8629,29.8702,29.8408,29.8482,35550.0
2015-06-17 09:40:00,40.66,40.67,40.64,40.65,19458.0,29.8482,29.8555,29.8335,29.8408,19458.0
2015-06-17 09:45:00,40.65,40.67,40.64,40.65,20602.0,29.8408,29.8555,29.8335,29.8408,20602.0
2015-06-17 09:50:00,40.64,40.65,40.61,40.62,28151.0,29.8335,29.8408,29.8115,29.8188,28151.0
2015-06-17 09:55:00,40.62,40.63,40.6,40.62,22672.0,29.8188,29.8262,29.8041,29.8188,22672.0
2015-06-17 10:00:00,40.63,40.66,40.62,40.64,292487.0,29.8262,29.8482,29.8188,29.8335,292487.0
2015-06-17 10:05:00,40.64,40.65,40.63,40.64,228213.0,29.8335,29.8408,29.8262,29.8335,228213.0
2015-06-17 10:10:00,40.64,40.66,40.64,40.65,28856.0,29.8335,29.8482,29.8335,29.8408,28856.0
2015-06-17 10:15:00,40.65,40.65,40.61,40.63,82134.0,29.8408,29.8408,29.8115,29.8262,82134.0
2015-06-17 10:20:00,40.62,40.62,40.6,40.61,13997.0,29.8188,29.8188,29.8041,29.8115,13997.0
2015-06-17 10:25:00,40.61,40.64,40.6,40.62,46830.0,29.8115,29.8335,29.8041,29.8188,46830.0
2015-06-17 10:30:00,40.63,40.63,40.58,40.59,44973.0,29.8262,29.8262,29.7894,29.7968,44973.0
2015-06-17 10:35:00,40.6,40.63,40.59,40.63,78343.0,29.8041,29.8262,29.7968,29.8262,78343.0
2015-06-17 10:40:00,40.63,40.63,40.6,40.61,15928.0,29.8262,29.8262,29.8041,29.8115,15928.0
2015-06-17 10:45:00,40.61,40.63,40.59,40.61,28134.0,29.8115,29.8262,29.7968,29.8115,28134.0
2015-06-17 10:50:00,40.61,40.67,40.59,40.64,59564.0,29.8115,29.8555,29.7968,29.8335,59564.0
2015-06-17 10:55:00,40.64,40.64,40.61,40.64,16975.0,29.8335,29.8335,29.8115,29.8335,16975.0
2015-06-17 11:00:00,40.64,40.64,40.6,40.6,10059.0,29.8335,29.8335,29.8041,29.8041,10059.0
2015-06-17 11:05:00,40.59,40.63,40.59,40.63,49504.0,29.7968,29.8262,29.7968,29.8262,49504.0
2015-06-17 11:10:00,40.62,40.62,40.58,40.59,24042.0,29.8188,29.8188,29.7894,29.7968,24042.0
2015-06-17 11:15:00,40.59,40.6,40.56,40.57,31732.0,29.7968,29.8041,29.7748,29.7821,31732.0
2015-06-17 11:20:00,40.56,40.57,40.53,40.55,84613.0,29.7748,29.7821,29.7527,29.7674,84613.0
2015-06-17 11:25:00,40.54,40.55,40.49,40.5,38511.0,29.7601,29.7674,29.7234,29.7307,38511.0
2015-06-17 11:30:00,40.49,40.5,40.46,40.48,76291.0,29.7234,29.7307,29.7014,29.716,76291.0
2015-06-17 11:35:00,40.47,40.51,40.46,40.48,22185.0,29.7087,29.7381,29.7014,29.716,22185.0
2015-06-17 11:40:00,40.47,40.48,40.44,40.45,11413.0,29.7087,29.716,29.6867,29.694,11413.0
2015-06-17 11:45:00,40.46,40.48,40.44,40.48,25755.0,29.7014,29.716,29.6867,29.716,25755.0
2015-06-17 11:50:00,40.47,40.49,40.47,40.49,14655.0,29.7087,29.7234,29.7087,29.7234,14655.0
2015-06-17 11:55:00,40.49,40.5,40.48,40.49,14654.0,29.7234,29.7307,29.716,29.7234,14654.0
2015-06-17 12:00:00,40.49,40.51,40.47,40.5,26937.0,29.7234,29.7381,29.7087,29.7307,26937.0
2015-06-17 12:05:00,40.5,40.5,40.44,40.45,90052.0,29.7307,29.7307,29.6867,29.694,90052.0
2015-06-17 12:10:00,40.45,40.45,40.4,40.41,57017.0,29.694,29.694,29.6573,29.6647,57017.0
2015-06-17 12:15:00,40.4,40.41,40.37,40.38,62171.0,29.6573,29.6647,29.6353,29.6426,62171.0
2015-06-17 12:20:00,40.38,40.38,40.37,40.37,19863.0,29.6426,29.6426,29.6353,29.6353,19863.0
2015-06-17 12:25:00,40.38,40.4,40.37,40.4,20183.0,29.6426,29.6573,29.6353,29.6573,20183.0
2015-06-17 12:30:00,40.39,40.41,40.39,40.41,24966.0,29.65,29.6647,29.65,29.6647,24966.0
2015-06-17 12:35:00,40.41,40.42,40.4,40.42,22940.0,29.6647,29.672,29.6573,29.672,22940.0
2015-06-17 12:40:00,40.42,40.45,40.4,40.4,44763.0,29.672,29.694,29.6573,29.6573,44763.0
2015-06-17 12:45:00,40.4,40.42,40.37,40.38,83166.0,29.6573,29.672,29.6353,29.6426,83166.0
2015-06-17 12:50:00,40.38,40.38,40.34,40.36,20466.0,29.6426,29.6426,29.6133,29.6279,20466.0
2015-06-17 12:55:00,40.37,40.39,40.35,40.36,10279.0,29.6353,29.65,29.6206,29.6279,10279.0
2015-06-17 13:00:00,40.36,40.36,40.33,40.34,17750.0,29.6279,29.6279,29.6059,29.6133,17750.0
2015-06-17 13:05:00,40.34,40.35,40.32,40.33,15748.0,29.6133,29.6206,29.5986,29.6059,15748.0
2015-06-17 13:10:00,40.33,40.35,40.32,40.35,35678.0,29.6059,29.6206,29.5986,29.6206,35678.0
2015-06-17 13:15:00,40.35,40.37,40.34,40.37,21403.0,29.6206,29.6353,29.6133,29.6353,21403.0
2015-06-17 13:20:00,40.37,40.39,40.36,40.39,31263.0,29.6353,29.65,29.6279,29.65,31263.0
2015-06-17 13:25:00,40.39,40.4,40.38,40.38,11142.0,29.65,29.6573,29.6426,29.6426,11142.0
2015-06-17 13:30:00,40.38,40.39,40.37,40.39,34272.0,29.6426,29.65,29.6353,29.65,34272.0
2015-06-17 13:35:00,40.39,40.39,40.37,40.39,28687.0,29.65,29.65,29.6353,29.65,28687.0
2015-06-17 13:40:00,40.39,40.39,40.37,40.37,39067.0,29.65,29.65,29.6353,29.6353,39067.0
2015-06-17 13:45:00,40.38,40.39,40.36,40.37,138177.0,29.6426,29.65,29.6279,29.6353,138177.0
2015-06-17 13:50:00,40.37,40.4,40.37,40.4,66324.0,29.6353,29.6573,29.6353,29.6573,66324.0
2015-06-17 13:55:00,40.4,40.44,40.4,40.44,37625.0,29.6573,29.6867,29.6573,29.6867,37625.0
2015-06-17 14:00:00,40.41,40.62,40.28,40.56,195671.0,29.6647,29.8188,29.5692,29.7748,195671.0
2015-06-17 14:05:00,40.55,40.61,40.49,40.57,80177.0,29.7674,29.8115,29.7234,29.7821,80177.0
2015-06-17 14:10:00,40.57,40.62,40.55,40.61,62154.0,29.7821,29.8188,29.7674,29.8115,62154.0
2015-06-17 14:15:00,40.61,40.63,40.53,40.53,53248.0,29.8115,29.8262,29.7527,29.7527,53248.0
2015-06-17 14:20:00,40.54,40.54,40.46,40.46,44058.0,29.7601,29.7601,29.7014,29.7014,44058.0
2015-06-17 14:25:00,40.48,40.51,40.48,40.48,48348.0,29.716,29.7381,29.716,29.716,48348.0
2015-06-17 14:30:00,40.48,40.58,40.47,40.54,77154.0,29.716,29.7894,29.7087,29.7601,77154.0
2015-06-17 14:35:00,40.54,40.63,40.52,40.63,72566.0,29.7601,29.8262,29.7454,29.8262,72566.0
2015-06-17 14:40:00,40.62,40.71,40.62,40.69,60507.0,29.8188,29.8849,29.8188,29.8702,60507.0
2015-06-17 14:45:00,40.69,40.77,40.69,40.73,25747.0,29.8702,29.9289,29.8702,29.8996,25747.0
2015-06-17 14:50:00,40.73,40.77,40.7,40.75,30142.0,29.8996,29.9289,29.8775,29.9142,30142.0
2015-06-17 14:55:00,40.75,40.78,40.73,40.74,187596.0,29.9142,29.9363,29.8996,29.9069,187596.0
2015-06-17 15:00:00,40.75,40.78,40.72,40.72,30300.0,29.9142,29.9363,29.8922,29.8922,30300.0
2015-06-17 15:05:00,40.71,40.71,40.68,40.69,24758.0,29.8849,29.8849,29.8629,29.8702,24758.0
2015-06-17 15:10:00,40.7,40.71,40.69,40.71,61012.0,29.8775,29.8849,29.8702,29.8849,61012.0
2015-06-17 15:15:00,40.71,40.76,40.7,40.75,191941.0,29.8849,29.9216,29.8775,29.9142,191941.0
2015-06-17 15:20:00,40.76,40.77,40.75,40.76,15247.0,29.9216,29.9289,29.9142,29.9216,15247.0
2015-06-17 15:25:00,40.75,40.79,40.75,40.77,24688.0,29.9142,29.9436,29.9142,29.9289,24688.0
2015-06-17 15:30:00,40.76,40.77,40.73,40.73,27916.0,29.9216,29.9289,29.8996,29.8996,27916.0
2015-06-17 15:35:00,40.73,40.74,40.72,40.73,39604.0,29.8996,29.9069,29.8922,29.8996,39604.0
2015-06-17 15:40:00,40.73,40.74,40.7,40.71,138870.0,29.8996,29.9069,29.8775,29.8849,138870.0
2015-06-17 15:45:00,40.71,40.71,40.67,40.68,54737.0,29.8849,29.8849,29.8555,29.8629,54737.0
2015-06-17 15:50:00,40.68,40.73,40.68,40.7,156705.0,29.8629,29.8996,29.8629,29.8775,156705.0
2015-06-17 15:55:00,40.7,40.7,40.68,40.69,414907.0,29.8775,29.8775,29.8629,29.8702,414907.0
2015-06-18 09:30:00,40.78,40.85,40.78,40.81,98781.0,29.9363,29.9877,29.9363,29.9583,98781.0
2015-06-18 09:35:00,40.82,40.84,40.8,40.84,31711.0,29.9656,29.9803,29.9509,29.9803,31711.0
2015-06-18 09:40:00,40.84,40.85,40.82,40.84,41328.0,29.9803,29.9877,29.9656,29.9803,41328.0
2015-06-18 09:45:00,40.85,40.93,40.85,40.91,40599.0,29.9877,30.0464,29.9877,30.0317,40599.0
2015-06-18 09:50:00,40.92,40.94,40.91,40.92,9725.0,30.039,30.0537,30.0317,30.039,9725.0
2015-06-18 09:55:00,40.91,40.92,40.88,40.9,17756.0,30.0317,30.039,30.0097,30.0244,17756.0
2015-06-18 10:00:00,40.89,40.94,40.87,40.92,69670.0,30.017,30.0537,30.0023,30.039,69670.0
2015-06-18 10:05:00,40.93,41.01,40.92,41.0,47360.0,30.0464,30.1051,30.039,30.0978,47360.0
2015-06-18 10:10:00,40.99,41.0,40.95,40.98,23475.0,30.0904,30.0978,30.0611,30.0831,23475.0
2015-06-18 10:15:00,40.98,41.0,40.96,40.97,9019.0,30.0831,30.0978,30.0684,30.0757,9019.0
2015-06-18 10:20:00,40.97,40.97,40.93,40.95,12677.0,30.0757,30.0757,30.0464,30.0611,12677.0
2015-06-18 10:25:00,40.94,40.97,40.93,40.93,19745.0,30.0537,30.0757,30.0464,30.0464,19745.0
2015-06-18 10:30:00,40.94,40.95,40.92,40.93,11351.0,30.0537,30.0611,30.039,30.0464,11351.0
2015-06-18 10:35:00,40.93,40.94,40.91,40.92,36350.0,30.0464,30.0537,30.0317,30.039,36350.0
2015-06-18 10:40:00,40.93,40.94,40.9,40.9,92311.0,30.0464,30.0537,30.0244,30.0244,92311.0
2015-06-18 10:45:00,40.91,40.93,40.89,40.89,24240.0,30.0317,30.0464,30.017,30.017,24240.0
2015-06-18 10:50:00,40.9,40.95,40.89,40.94,219501.0,30.0244,30.0611,30.017,30.0537,219501.0
2015-06-18 10:55:00,40.94,40.98,40.93,40.97,46626.0,30.0537,30.0831,30.0464,30.0757,46626.0
2015-06-18 11:00:00,40.97,41.02,40.97,41.01,21133.0,30.0757,30.1124,30.0757,30.1051,21133.0
2015-06-18 11:05:00,41.01,41.07,41.01,41.05,20292.0,30.1051,30.1492,30.1051,30.1345,20292.0
2015-06-18 11:10:00,41.05,41.07,41.04,41.05,15308.0,30.1345,30.1492,30.1271,30.1345,15308.0
2015-06-18 11:15:00,41.04,41.05,41.0,41.03,21257.0,30.1271,30.1345,30.0978,30.1198,21257.0
2015-06-18 11:20:00,41.02,41.04,41.0,41.03,8684.0,30.1124,30.1271,30.0978,30.1198,8684.0
2015-06-18 11:25:00,41.04,41.09,41.03,41.08,32077.0,30.1271,30.1638,30.1198,30.1565,32077.0
2015-06-18 11:30:00,41.09,41.1,41.06,41.08,39701.0,30.1638,30.1712,30.1418,30.1565,39701.0
2015-06-18 11:35:00,41.07,41.07,41.04,41.04,14941.0,30.1492,30.1492,30.1271,30.1271,14941.0
2015-06-18 11:40:00,41.04,41.06,41.03,41.03,16969.0,30.1271,30.1418,30.1198,30.1198,16969.0
2015-06-18 11:45:00,41.03,41.04,41.01,41.01,217245.0,30.1198,30.1271,30.1051,30.1051,217245.0
2015-06-18 11:50:00,41.01,41.02,41.0,41.01,30981.0,30.1051,30.1124,30.0978,30.1051,30981.0
2015-06-18 11:55:00,41.02,41.03,41.01,41.02,8569.0,30.1124,30.1198,30.1051,30.1124,8569.0
2015-06-18 12:00:00,41.02,41.02,41.01,41.01,17731.0,30.1124,30.1124,30.1051,30.1051,17731.0
2015-06-18 12:05:00,41.02,41.02,40.98,40.98,21529.0,30.1124,30.1124,30.0831,30.0831,21529.0
2015-06-18 12:10:00,40.98,40.99,40.96,40.97,21441.0,30.0831,30.0904,30.0684,30.0757,21441.0
2015-06-18 12:15:00,40.97,41.01,40.95,40.97,137696.0,30.0757,30.1051,30.0611,30.0757,137696.0
2015-06-18 12:20:00,40.97,41.28,40.96,41.28,300159.0,30.0757,30.3033,30.0684,30.3033,300159.0
2015-06-18 12:25:00,41.27,41.28,41.18,41.25,149497.0,30.296,30.3033,30.2299,30.2813,149497.0
2015-06-18 12:30:00,41.25,41.33,41.23,41.33,71455.0,30.2813,30.34,30.2666,30.34,71455.0
2015-06-18 12:35:00,41.33,41.37,41.18,41.21,275808.0,30.34,30.3694,30.2299,30.2519,275808.0
2015-06-18 12:40:00,41.21,41.23,41.17,41.2,64713.0,30.2519,30.2666,30.2226,30.2446,64713.0
2015-06-18 12:45:00,41.18,41.22,41.17,41.18,28669.0,30.2299,30.2593,30.2226,30.2299,28669.0
2015-06-18 12:50:00,41.19,41.21,41.18,41.18,10955.0,30.2372,30.2519,30.2299,30.2299,10955.0
2015-06-18 12:55:00,41.18,41.19,41.1,41.12,60569.0,30.2299,30.2372,30.1712,30.1859,60569.0
2015-06-18 13:00:00,41.12,41.18,41.11,41.17,56344.0,30.1859,30.2299,30.1785,30.2226,56344.0
2015-06-18 13:05:00,41.17,41.18,41.07,41.07,244355.0,30.2226,30.2299,30.1492,30.1492,244355.0
2015-06-18 13:10:00,41.07,41.12,41.05,41.09,82379.0,30.1492,30.1859,30.1345,30.1638,82379.0
2015-06-18 13:15:00,41.1,41.1,41.03,41.03,38126.0,30.1712,30.1712,30.1198,30.1198,38126.0
2015-06-18 13:20:00,41.03,41.07,41.01,41.04,56903.0,30.1198,30.1492,30.1051,30.1271,56903.0
2015-06-18 13:25:00,41.04,41.08,41.03,41.07,192370.0,30.1271,30.1565,30.1198,30.1492,192370.0
2015-06-18 13:30:00,41.07,41.08,41.02,41.03,1080166.0,30.1492,30.1565,30.1124,30.1198,1080166.0
2015-06-18 13:35:00,41.02,41.06,41.01,41.02,249109.0,30.1124,30.1418,30.1051,30.1124,249109.0
2015-06-18 13:40:00,41.03,41.07,41.02,41.07,27443.0,30.1198,30.1492,30.1124,30.1492,27443.0
2015-06-18 13:45:00,41.08,41.09,41.06,41.07,28119.0,30.1565,30.1638,30.1418,30.1492,28119.0
2015-06-18 13:50:00,41.07,41.1,41.07,41.08,31693.0,30.1492,30.1712,30.1492,30.1565,31693.0
2015-06-18 13:55:00,41.08,41.09,41.06,41.06,62857.0,30.1565,30.1638,30.1418,30.1418,62857.0
2015-06-18 14:00:00,41.06,41.07,41.04,41.07,216115.0,30.1418,30.1492,30.1271,30.1492,216115.0
2015-06-18 14:05:00,41.07,41.07,41.04,41.06,68962.0,30.1492,30.1492,30.1271,30.1418,68962.0
2015-06-18 14:10:00,41.06,41.08,41.06,41.08,37808.0,30.1418,30.1565,30.1418,30.1565,37808.0
2015-06-18 14:15:00,41.08,41.09,41.07,41.09,42283.0,30.1565,30.1638,30.1492,30.1638,42283.0
2015-06-18 14:20:00,41.09,41.14,41.09,41.13,257109.0,30.1638,30.2005,30.1638,30.1932,257109.0
2015-06-18 14:25:00,41.12,41.14,41.11,41.11,244576.0,30.1859,30.2005,30.1785,30.1785,244576.0
2015-06-18 14:30:00,41.11,41.12,41.1,41.1,26340.0,30.1785,30.1859,30.1712,30.1712,26340.0
2015-06-18 14:35:00,41.09,41.1,41.09,41.1,36761.0,30.1638,30.1712,30.1638,30.1712,36761.0
2015-06-18 14:40:00,41.09,41.1,41.08,41.1,41526.0,30.1638,30.1712,30.1565,30.1712,41526.0
2015-06-18 14:45:00,41.1,41.13,41.09,41.12,24174.0,30.1712,30.1932,30.1638,30.1859,24174.0
2015-06-18 14:50:00,41.11,41.11,41.09,41.09,27558.0,30.1785,30.1785,30.1638,30.1638,27558.0
2015-06-18 14:55:00,41.09,41.1,41.07,41.08,17630.0,30.1638,30.1712,30.1492,30.1565,17630.0
2015-06-18 15:00:00,41.09,41.09,41.05,41.07,39615.0,30.1638,30.1638,30.1345,30.1492,39615.0
2015-06-18 15:05:00,41.07,41.07,41.05,41.05,86750.0,30.1492,30.1492,30.1345,30.1345,86750.0
2015-06-18 15:10:00,41.05,41.07,41.05,41.07,90459.0,30.1345,30.1492,30.1345,30.1492,90459.0
2015-06-18 15:15:00,41.08,41.09,41.07,41.08,25687.0,30.1565,30.1638,30.1492,30.1565,25687.0
2015-06-18 15:20:00,41.08,41.11,41.07,41.1,27489.0,30.1565,30.1785,30.1492,30.1712,27489.0
2015-06-18 15:25:00,41.11,41.14,41.11,41.14,52626.0,30.1785,30.2005,30.1785,30.2005,52626.0
2015-06-18 15:30:00,41.14,41.15,41.12,41.13,52852.0,30.2005,30.2079,30.1859,30.1932,52852.0
2015-06-18 15:35:00,41.13,41.14,41.06,41.08,74722.0,30.1932,30.2005,30.1418,30.1565,74722.0
2015-06-18 15:40:00,41.09,41.12,41.08,41.09,16960.0,30.1638,30.1859,30.1565,30.1638,16960.0
2015-06-18 15:45:00,41.09,41.1,41.08,41.09,44496.0,30.1638,30.1712,30.1565,30.1638,44496.0
2015-06-18 15:50:00,41.09,41.09,41.05,41.06,42468.0,30.1638,30.1638,30.1345,30.1418,42468.0
2015-06-18 15:55:00,41.05,41.07,41.04,41.05,158387.0,30.1345,30.1492,30.1271,30.1345,158387.0
2015-06-19 09:30:00,41.04,41.1,41.02,41.06,80577.0,30.1271,30.1712,30.1124,30.1418,80577.0
2015-06-19 09:35:00,41.06,41.09,41.02,41.05,47145.0,30.1418,30.1638,30.1124,30.1345,47145.0
2015-06-19 09:40:00,41.04,41.05,41.01,41.05,20342.0,30.1271,30.1345,30.1051,30.1345,20342.0
2015-06-19 09:45:00,41.04,41.05,41.0,41.0,38190.0,30.1271,30.1345,30.0978,30.0978,38190.0
2015-06-19 09:50:00,40.99,41.04,40.99,41.02,42885.0,30.0904,30.1271,30.0904,30.1124,42885.0
2015-06-19 09:55:00,41.02,41.04,41.01,41.02,70597.0,30.1124,30.1271,30.1051,30.1124,70597.0
2015-06-19 10:00:00,41.02,41.07,41.02,41.03,100079.0,30.1124,30.1492,30.1124,30.1198,100079.0
2015-06-19 10:05:00,41.03,41.08,41.01,41.05,82737.0,30.1198,30.1565,30.1051,30.1345,82737.0
2015-06-19 10:10:00,41.06,41.07,41.04,41.05,12748.0,30.1418,30.1492,30.1271,30.1345,12748.0
2015-06-19 10:15:00,41.04,41.05,41.02,41.05,22225.0,30.1271,30.1345,30.1124,30.1345,22225.0
2015-06-19 10:20:00,41.05,41.09,41.04,41.06,20940.0,30.1345,30.1638,30.1271,30.1418,20940.0
2015-06-19 10:25:00,41.06,41.08,41.02,41.04,73352.0,30.1418,30.1565,30.1124,30.1271,73352.0
2015-06-19 10:30:00,41.04,41.05,41.0,41.01,30900.0,30.1271,30.1345,30.0978,30.1051,30900.0
2015-06-19 10:35:00,41.0,41.05,41.0,41.02,42422.0,30.0978,30.1345,30.0978,30.1124,42422.0
2015-06-19 10:40:00,41.02,41.05,41.01,41.03,44948.0,30.1124,30.1345,30.1051,30.1198,44948.0
2015-06-19 10:45:00,41.02,41.05,41.01,41.05,20406.0,30.1124,30.1345,30.1051,30.1345,20406.0
2015-06-19 10:50:00,41.06,41.06,41.03,41.04,23883.0,30.1418,30.1418,30.1198,30.1271,23883.0
2015-06-19 10:55:00,41.05,41.07,41.04,41.05,11410.0,30.1345,30.1492,30.1271,30.1345,11410.0
2015-06-19 11:00:00,41.06,41.08,41.04,41.07,14584.0,30.1418,30.1565,30.1271,30.1492,14584.0
2015-06-19 11:05:00,41.08,41.08,41.04,41.06,15740.0,30.1565,30.1565,30.1271,30.1418,15740.0
2015-06-19 11:10:00,41.06,41.08,41.05,41.07,27123.0,30.1418,30.1565,30.1345,30.1492,27123.0
2015-06-19 11:15:00,41.08,41.09,41.06,41.07,59722.0,30.1565,30.1638,30.1418,30.1492,59722.0
2015-06-19 11:20:00,41.07,41.07,41.04,41.05,27346.0,30.1492,30.1492,30.1271,30.1345,27346.0
2015-06-19 11:25:00,41.06,41.07,40.99,41.01,43519.0,30.1418,30.1492,30.0904,30.1051,43519.0
2015-06-19 11:30:00,41.02,41.03,40.97,41.01,35161.0,30.1124,30.1198,30.0757,30.1051,35161.0
2015-06-19 11:35:00,41.01,41.03,40.98,41.0,129822.0,30.1051,30.1198,30.0831,30.0978,129822.0
2015-06-19 11:40:00,41.0,41.0,40.98,40.98,10930.0,30.0978,30.0978,30.0831,30.0831,10930.0
2015-06-19 11:45:00,40.98,40.99,40.96,40.98,16612.0,30.0831,30.0904,30.0684,30.0831,16612.0
2015-06-19 11:50:00,40.98,40.98,40.96,40.97,43041.0,30.0831,30.0831,30.0684,30.0757,43041.0
2015-06-19 11:55:00,40.98,40.98,40.96,40.97,20465.0,30.0831,30.0831,30.0684,30.0757,20465.0
2015-06-19 12:00:00,40.97,40.98,40.96,40.97,10873.0,30.0757,30.0831,30.0684,30.0757,10873.0
2015-06-19 12:05:00,40.97,40.97,40.94,40.95,26940.0,30.0757,30.0757,30.0537,30.0611,26940.0
2015-06-19 12:10:00,40.96,40.97,40.95,40.97,9918.0,30.0684,30.0757,30.0611,30.0757,9918.0
2015-06-19 12:15:00,40.97,40.98,40.96,40.97,14936.0,30.0757,30.0831,30.0684,30.0757,14936.0
2015-06-19 12:20:00,40.97,40.99,40.96,40.99,47440.0,30.0757,30.0904,30.0684,30.0904,47440.0
2015-06-19 12:25:00,40.99,40.99,40.98,40.98,6118.0,30.0904,30.0904,30.0831,30.0831,6118.0
2015-06-19 12:30:00,40.98,41.01,40.98,41.01,9210.0,30.0831,30.1051,30.0831,30.1051,9210.0
2015-06-19 12:35:00,41.0,41.01,40.99,41.0,12644.0,30.0978,30.1051,30.0904,30.0978,12644.0
2015-06-19 12:40:00,41.0,41.02,41.0,41.02,3805.0,30.0978,30.1124,30.0978,30.1124,3805.0
2015-06-19 12:45:00,41.01,41.04,41.01,41.03,3242.0,30.1051,30.1271,30.1051,30.1198,3242.0
2015-06-19 12:50:00,41.03,41.04,41.02,41.04,4517.0,30.1198,30.1271,30.1124,30.1271,4517.0
2015-06-19 12:55:00,41.04,41.04,41.02,41.02,11150.0,30.1271,30.1271,30.1124,30.1124,11150.0
2015-06-19 13:00:00,41.02,41.04,41.02,41.03,9633.0,30.1124,30.1271,30.1124,30.1198,9633.0
2015-06-19 13:05:00,41.04,41.04,41.01,41.01,13711.0,30.1271,30.1271,30.1051,30.1051,13711.0
2015-06-19 13:10:00,41.02,41.03,41.01,41.02,13989.0,30.1124,30.1198,30.1051,30.1124,13989.0
2015-06-19 13:15:00,41.03,41.05,41.02,41.05,17612.0,30.1198,30.1345,30.1124,30.1345,17612.0
2015-06-19 13:20:00,41.05,41.07,41.04,41.07,14121.0,30.1345,30.1492,30.1271,30.1492,14121.0
2015-06-19 13:25:00,41.07,41.08,41.05,41.07,14094.0,30.1492,30.1565,30.1345,30.1492,14094.0
2015-06-19 13:30:00,41.07,41.09,41.06,41.09,11684.0,30.1492,30.1638,30.1418,30.1638,11684.0
2015-06-19 13:35:00,41.08,41.09,41.08,41.09,7530.0,30.1565,30.1638,30.1565,30.1638,7530.0
2015-06-19 13:40:00,41.09,41.09,41.06,41.07,19756.0,30.1638,30.1638,30.1418,30.1492,19756.0
2015-06-19 13:45:00,41.07,41.08,41.06,41.08,16244.0,30.1492,30.1565,30.1418,30.1565,16244.0
2015-06-19 13:50:00,41.08,41.08,41.06,41.07,213081.0,30.1565,30.1565,30.1418,30.1492,213081.0
2015-06-19 13:55:00,41.07,41.08,41.06,41.07,895516.0,30.1492,30.1565,30.1418,30.1492,895516.0
2015-06-19 14:00:00,41.07,41.08,41.06,41.07,20342.0,30.1492,30.1565,30.1418,30.1492,20342.0
2015-06-19 14:05:00,41.08,41.08,41.06,41.07,18737.0,30.1565,30.1565,30.1418,30.1492,18737.0
2015-06-19 14:10:00,41.06,41.08,41.06,41.07,16231.0,30.1418,30.1565,30.1418,30.1492,16231.0
2015-06-19 14:15:00,41.07,41.08,41.06,41.07,24303.0,30.1492,30.1565,30.1418,30.1492,24303.0
2015-06-19 14:20:00,41.07,41.08,41.06,41.06,45039.0,30.1492,30.1565,30.1418,30.1418,45039.0
2015-06-19 14:25:00,41.07,41.07,41.04,41.06,114732.0,30.1492,30.1492,30.1271,30.1418,114732.0
2015-06-19 14:30:00,41.05,41.06,41.04,41.05,28983.0,30.1345,30.1418,30.1271,30.1345,28983.0
2015-06-19 14:35:00,41.05,41.05,41.04,41.04,9240.0,30.1345,30.1345,30.1271,30.1271,9240.0
2015-06-19 14:40:00,41.04,41.05,41.03,41.04,44471.0,30.1271,30.1345,30.1198,30.1271,44471.0
2015-06-19 14:45:00,41.04,41.04,41.03,41.04,7692.0,30.1271,30.1271,30.1198,30.1271,7692.0
2015-06-19 14:50:00,41.04,41.04,41.03,41.03,29932.0,30.1271,30.1271,30.1198,30.1198,29932.0
2015-06-19 14:55:00,41.04,41.04,41.03,41.03,9459.0,30.1271,30.1271,30.1198,30.1198,9459.0
2015-06-19 15:00:00,41.03,41.04,41.03,41.04,14290.0,30.1198,30.1271,30.1198,30.1271,14290.0
2015-06-19 15:05:00,41.04,41.04,41.03,41.03,18894.0,30.1271,30.1271,30.1198,30.1198,18894.0
2015-06-19 15:10:00,41.03,41.04,41.02,41.02,40668.0,30.1198,30.1271,30.1124,30.1124,40668.0
2015-06-19 15:15:00,41.02,41.03,41.0,41.02,36236.0,30.1124,30.1198,30.0978,30.1124,36236.0
2015-06-19 15:20:00,41.02,41.02,41.01,41.02,8589.0,30.1124,30.1124,30.1051,30.1124,8589.0
2015-06-19 15:25:00,41.03,41.03,41.02,41.02,6809.0,30.1198,30.1198,30.1124,30.1124,6809.0
2015-06-19 15:30:00,41.02,41.05,41.01,41.05,18797.0,30.1124,30.1345,30.1051,30.1345,18797.0
2015-06-19 15:35:00,41.05,41.05,41.02,41.02,14713.0,30.1345,30.1345,30.1124,30.1124,14713.0
2015-06-19 15:40:00,41.03,41.04,41.02,41.03,20282.0,30.1198,30.1271,30.1124,30.1198,20282.0
2015-06-19 15:45:00,41.03,41.04,41.02,41.03,54608.0,30.1198,30.1271,30.1124,30.1198,54608.0
2015-06-19 15:50:00,41.04,41.04,41.02,41.03,46385.0,30.1271,30.1271,30.1124,30.1198,46385.0
2015-06-19 15:55:00,41.02,41.03,40.97,40.97,89573.0,30.1124,30.1198,30.0757,30.0757,89573.0
2015-06-22 09:30:00,41.71,41.74,41.67,41.72,119361.0,30.619,30.641,30.5896,30.6263,119361.0
2015-06-22 09:35:00,41.72,41.74,41.66,41.7,37288.0,30.6263,30.641,30.5823,30.6116,37288.0
2015-06-22 09:40:00,41.7,41.74,41.68,41.74,30274.0,30.6116,30.641,30.597,30.641,30274.0
2015-06-22 09:45:00,41.74,41.76,41.73,41.74,28803.0,30.641,30.6557,30.6337,30.641,28803.0
2015-06-22 09:50:00,41.74,41.75,41.72,41.75,18336.0,30.641,30.6483,30.6263,30.6483,18336.0
2015-06-22 09:55:00,41.75,41.77,41.75,41.75,16266.0,30.6483,30.663,30.6483,30.6483,16266.0
2015-06-22 10:00:00,41.75,41.75,41.7,41.73,63984.0,30.6483,30.6483,30.6116,30.6337,63984.0
2015-06-22 10:05:00,41.73,41.8,41.73,41.75,57583.0,30.6337,30.685,30.6337,30.6483,57583.0
2015-06-22 10:10:00,41.75,41.78,41.74,41.74,16727.0,30.6483,30.6704,30.641,30.641,16727.0
2015-06-22 10:15:00,41.76,41.8,41.75,41.77,13907.0,30.6557,30.685,30.6483,30.663,13907.0
2015-06-22 10:20:00,41.78,41.8,41.77,41.79,240939.0,30.6704,30.685,30.663,30.6777,240939.0
2015-06-22 10:25:00,41.8,41.81,41.79,41.8,103613.0,30.685,30.6924,30.6777,30.685,103613.0
2015-06-22 10:30:00,41.79,41.82,41.78,41.81,20463.0,30.6777,30.6997,30.6704,30.6924,20463.0
2015-06-22 10:35:00,41.81,41.86,41.81,41.86,35920.0,30.6924,30.7291,30.6924,30.7291,35920.0
2015-06-22 10:40:00,41.85,41.93,41.85,41.91,44536.0,30.7217,30.7805,30.7217,30.7658,44536.0
2015-06-22 10:45:00,41.91,41.93,41.9,41.92,45637.0,30.7658,30.7805,30.7585,30.7731,45637.0
2015-06-22 10:50:00,41.91,41.91,41.86,41.88,24214.0,30.7658,30.7658,30.7291,30.7438,24214.0
2015-06-22 10:55:00,41.88,41.92,41.88,41.91,30228.0,30.7438,30.7731,30.7438,30.7658,30228.0
2015-06-22 11:00:00,41.92,41.92,41.88,41.91,30962.0,30.7731,30.7731,30.7438,30.7658,30962.0
2015-06-22 11:05:00,41.9,41.92,41.88,41.89,36578.0,30.7585,30.7731,30.7438,30.7511,36578.0
2015-06-22 11:10:00,41.88,41.9,41.88,41.88,34683.0,30.7438,30.7585,30.7438,30.7438,34683.0
2015-06-22 11:15:00,41.88,41.92,41.88,41.91,41550.0,30.7438,30.7731,30.7438,30.7658,41550.0
2015-06-22 11:20:00,41.92,41.95,41.91,41.95,23908.0,30.7731,30.7952,30.7658,30.7952,23908.0
2015-06-22 11:25:00,41.96,41.96,41.91,41.94,37774.0,30.8025,30.8025,30.7658,30.7878,37774.0
2015-06-22 11:30:00,41.94,41.94,41.91,41.92,36517.0,30.7878,30.7878,30.7658,30.7731,36517.0
2015-06-22 11:35:00,41.9,41.93,41.9,41.9,129432.0,30.7585,30.7805,30.7585,30.7585,129432.0
2015-06-22 11:40:00,41.89,41.91,41.88,41.89,24530.0,30.7511,30.7658,30.7438,30.7511,24530.0
2015-06-22 11:45:00,41.9,41.91,41.88,41.89,25149.0,30.7585,30.7658,30.7438,30.7511,25149.0
2015-06-22 11:50:00,41.9,41.9,41.86,41.88,29366.0,30.7585,30.7585,30.7291,30.7438,29366.0
2015-06-22 11:55:00,41.88,41.88,41.85,41.86,21420.0,30.7438,30.7438,30.7217,30.7291,21420.0
2015-06-22 12:00:00,41.85,41.86,41.83,41.84,19778.0,30.7217,30.7291,30.7071,30.7144,19778.0
2015-06-22 12:05:00,41.84,41.85,41.82,41.83,9980.0,30.7144,30.7217,30.6997,30.7071,9980.0
2015-06-22 12:10:00,41.82,41.84,41.81,41.82,38704.0,30.6997,30.7144,30.6924,30.6997,38704.0
2015-06-22 12:15:00,41.84,41.86,41.81,41.83,19603.0,30.7144,30.7291,30.6924,30.7071,19603.0
2015-06-22 12:20:00,41.83,41.84,41.79,41.8,34063.0,30.7071,30.7144,30.6777,30.685,34063.0
2015-06-22 12:25:00,41.8,41.8,41.77,41.8,102395.0,30.685,30.685,30.663,30.685,102395.0
2015-06-22 12:30:00,41.79,41.81,41.78,41.79,28028.0,30.6777,30.6924,30.6704,30.6777,28028.0
2015-06-22 12:35:00,41.8,41.81,41.78,41.81,32280.0,30.685,30.6924,30.6704,30.6924,32280.0
2015-06-22 12:40:00,41.8,41.83,41.8,41.82,17831.0,30.685,30.7071,30.685,30.6997,17831.0
2015-06-22 12:45:00,41.83,41.83,41.82,41.83,20185.0,30.7071,30.7071,30.6997,30.7071,20185.0
2015-06-22 12:50:00,41.83,41.84,41.81,41.84,16091.0,30.7071,30.7144,30.6924,30.7144,16091.0
2015-06-22 12:55:00,41.85,41.86,41.84,41.86,29295.0,30.7217,30.7291,30.7144,30.7291,29295.0
2015-06-22 13:00:00,41.85,41.86,41.84,41.86,10729.0,30.7217,30.7291,30.7144,30.7291,10729.0
2015-06-22 13:05:00,41.85,41.86,41.83,41.84,35282.0,30.7217,30.7291,30.7071,30.7144,35282.0
2015-06-22 13:10:00,41.84,41.84,41.8,41.8,20570.0,30.7144,30.7144,30.685,30.685,20570.0
2015-06-22 13:15:00,41.81,41.81,41.79,41.8,31270.0,30.6924,30.6924,30.6777,30.685,31270.0
2015-06-22 13:20:00,41.8,41.8,41.78,41.79,24567.0,30.685,30.685,30.6704,30.6777,24567.0
2015-06-22 13:25:00,41.78,41.79,41.75,41.76,79556.0,30.6704,30.6777,30.6483,30.6557,79556.0
2015-06-22 13:30:00,41.75,41.76,41.74,41.75,45432.0,30.6483,30.6557,30.641,30.6483,45432.0
2015-06-22 13:35:00,41.74,41.75,41.73,41.73,35526.0,30.641,30.6483,30.6337,30.6337,35526.0
2015-06-22 13:40:00,41.74,41.74,41.71,41.72,90547.0,30.641,30.641,30.619,30.6263,90547.0
2015-06-22 13:45:00,41.71,41.75,41.71,41.75,74865.0,30.619,30.6483,30.619,30.6483,74865.0
2015-06-22 13:50:00,41.74,41.76,41.74,41.76,18986.0,30.641,30.6557,30.641,30.6557,18986.0
2015-06-22 13:55:00,41.75,41.76,41.73,41.76,19033.0,30.6483,30.6557,30.6337,30.6557,19033.0
2015-06-22 14:00:00,41.76,41.77,41.75,41.77,17021.0,30.6557,30.663,30.6483,30.663,17021.0
2015-06-22 14:05:00,41.77,41.79,41.76,41.79,32227.0,30.663,30.6777,30.6557,30.6777,32227.0
2015-06-22 14:10:00,41.79,41.79,41.77,41.78,19187.0,30.6777,30.6777,30.663,30.6704,19187.0
2015-06-22 14:15:00,41.78,41.79,41.75,41.76,22805.0,30.6704,30.6777,30.6483,30.6557,22805.0
2015-06-22 14:20:00,41.76,41.77,41.74,41.74,24038.0,30.6557,30.663,30.641,30.641,24038.0
2015-06-22 14:25:00,41.74,41.75,41.73,41.74,7132.0,30.641,30.6483,30.6337,30.641,7132.0
2015-06-22 14:30:00,41.73,41.75,41.73,41.75,13089.0,30.6337,30.6483,30.6337,30.6483,13089.0
2015-06-22 14:35:00,41.75,41.76,41.74,41.76,17784.0,30.6483,30.6557,30.641,30.6557,17784.0
2015-06-22 14:40:00,41.76,41.76,41.74,41.76,12208.0,30.6557,30.6557,30.641,30.6557,12208.0
2015-06-22 14:45:00,41.75,41.76,41.74,41.76,22295.0,30.6483,30.6557,30.641,30.6557,22295.0
2015-06-22 14:50:00,41.75,41.78,41.75,41.76,19565.0,30.6483,30.6704,30.6483,30.6557,19565.0
2015-06-22 14:55:00,41.76,41.79,41.76,41.77,19955.0,30.6557,30.6777,30.6557,30.663,19955.0
2015-06-22 15:00:00,41.77,41.78,41.75,41.77,11935.0,30.663,30.6704,30.6483,30.663,11935.0
2015-06-22 15:05:00,41.77,41.8,41.76,41.8,26543.0,30.663,30.685,30.6557,30.685,26543.0
2015-06-22 15:10:00,41.79,41.8,41.78,41.79,62132.0,30.6777,30.685,30.6704,30.6777,62132.0
2015-06-22 15:15:00,41.78,41.79,41.75,41.77,26930.0,30.6704,30.6777,30.6483,30.663,26930.0
2015-06-22 15:20:00,41.77,41.79,41.76,41.77,49012.0,30.663,30.6777,30.6557,30.663,49012.0
2015-06-22 15:25:00,41.77,41.78,41.73,41.74,50188.0,30.663,30.6704,30.6337,30.641,50188.0
2015-06-22 15:30:00,41.73,41.75,41.71,41.73,48307.0,30.6337,30.6483,30.619,30.6337,48307.0
2015-06-22 15:35:00,41.73,41.73,41.71,41.72,79763.0,30.6337,30.6337,30.619,30.6263,79763.0
2015-06-22 15:40:00,41.72,41.73,41.72,41.73,33386.0,30.6263,30.6337,30.6263,30.6337,33386.0
2015-06-22 15:45:00,41.73,41.73,41.71,41.71,218551.0,30.6337,30.6337,30.619,30.619,218551.0
2015-06-22 15:50:00,41.71,41.72,41.68,41.68,541705.0,30.619,30.6263,30.597,30.597,541705.0
2015-06-22 15:55:00,41.68,41.71,41.67,41.69,600003.0,30.597,30.619,30.5896,30.6043,600003.0
2015-06-23 09:30:00,41.81,41.82,41.76,41.8,56324.0,30.6924,30.6997,30.6557,30.685,56324.0
2015-06-23 09:35:00,41.8,41.81,41.79,41.81,24776.0,30.685,30.6924,30.6777,30.6924,24776.0
2015-06-23 09:40:00,41.8,41.83,41.8,41.82,10045.0,30.685,30.7071,30.685,30.6997,10045.0
2015-06-23 09:45:00,41.82,41.84,41.81,41.82,17710.0,30.6997,30.7144,30.6924,30.6997,17710.0
2015-06-23 09:50:00,41.81,41.84,41.8,41.84,14815.0,30.6924,30.7144,30.685,30.7144,14815.0
2015-06-23 09:55:00,41.85,41.87,41.84,41.85,21214.0,30.7217,30.7364,30.7144,30.7217,21214.0
2015-06-23 10:00:00,41.85,41.86,41.81,41.85,50856.0,30.7217,30.7291,30.6924,30.7217,50856.0
2015-06-23 10:05:00,41.86,41.87,41.84,41.86,18550.0,30.7291,30.7364,30.7144,30.7291,18550.0
2015-06-23 10:10:00,41.85,41.89,41.85,41.89,12452.0,30.7217,30.7511,30.7217,30.7511,12452.0
2015-06-23 10:15:00,41.88,41.89,41.83,41.83,117927.0,30.7438,30.7511,30.7071,30.7071,117927.0
2015-06-23 10:20:00,41.84,41.87,41.83,41.86,118287.0,30.7144,30.7364,30.7071,30.7291,118287.0
2015-06-23 10:25:00,41.87,41.87,41.84,41.86,34441.0,30.7364,30.7364,30.7144,30.7291,34441.0
2015-06-23 10:30:00,41.85,41.86,41.83,41.84,11972.0,30.7217,30.7291,30.7071,30.7144,11972.0
2015-06-23 10:35:00,41.84,41.85,41.82,41.83,23372.0,30.7144,30.7217,30.6997,30.7071,23372.0
2015-06-23 10:40:00,41.82,41.83,41.8,41.81,18216.0,30.6997,30.7071,30.685,30.6924,18216.0
2015-06-23 10:45:00,41.81,41.85,41.81,41.85,107663.0,30.6924,30.7217,30.6924,30.7217,107663.0
2015-06-23 10:50:00,41.84,41.85,41.81,41.84,33429.0,30.7144,30.7217,30.6924,30.7144,33429.0
2015-06-23 10:55:00,41.84,41.85,41.82,41.82,12577.0,30.7144,30.7217,30.6997,30.6997,12577.0
2015-06-23 11:00:00,41.82,41.83,41.8,41.8,23739.0,30.6997,30.7071,30.685,30.685,23739.0
2015-06-23 11:05:00,41.8,41.84,41.8,41.83,17115.0,30.685,30.7144,30.685,30.7071,17115.0
2015-06-23 11:10:00,41.83,41.84,41.81,41.84,16695.0,30.7071,30.7144,30.6924,30.7144,16695.0
2015-06-23 11:15:00,41.83,41.85,41.79,41.85,39360.0,30.7071,30.7217,30.6777,30.7217,39360.0
2015-06-23 11:20:00,41.84,41.84,41.8,41.81,13874.0,30.7144,30.7144,30.685,30.6924,13874.0
2015-06-23 11:25:00,41.82,41.84,41.79,41.83,30226.0,30.6997,30.7144,30.6777,30.7071,30226.0
2015-06-23 11:30:00,41.83,41.85,41.81,41.83,98935.0,30.7071,30.7217,30.6924,30.7071,98935.0
2015-06-23 11:35:00,41.84,41.86,41.83,41.83,27527.0,30.7144,30.7291,30.7071,30.7071,27527.0
2015-06-23 11:40:00,41.83,41.85,41.83,41.83,31931.0,30.7071,30.7217,30.7071,30.7071,31931.0
2015-06-23 11:45:00,41.83,41.88,41.82,41.88,51755.0,30.7071,30.7438,30.6997,30.7438,51755.0
2015-06-23 11:50:00,41.87,41.88,41.85,41.87,63754.0,30.7364,30.7438,30.7217,30.7364,63754.0
2015-06-23 11:55:00,41.86,41.87,41.85,41.85,31338.0,30.7291,30.7364,30.7217,30.7217,31338.0
2015-06-23 12:00:00,41.85,41.87,41.83,41.84,93176.0,30.7217,30.7364,30.7071,30.7144,93176.0
2015-06-23 12:05:00,41.83,41.83,41.81,41.82,28590.0,30.7071,30.7071,30.6924,30.6997,28590.0
2015-06-23 12:10:00,41.82,41.83,41.81,41.81,24872.0,30.6997,30.7071,30.6924,30.6924,24872.0
2015-06-23 12:15:00,41.82,41.84,41.81,41.84,36536.0,30.6997,30.7144,30.6924,30.7144,36536.0
2015-06-23 12:20:00,41.83,41.84,41.82,41.83,6969.0,30.7071,30.7144,30.6997,30.7071,6969.0
2015-06-23 12:25:00,41.83,41.84,41.82,41.82,8701.0,30.7071,30.7144,30.6997,30.6997,8701.0
2015-06-23 12:30:00,41.83,41.83,41.82,41.83,4310.0,30.7071,30.7071,30.6997,30.7071,4310.0
2015-06-23 12:35:00,41.84,41.85,41.83,41.83,12442.0,30.7144,30.7217,30.7071,30.7071,12442.0
2015-06-23 12:40:00,41.84,41.84,41.82,41.82,20971.0,30.7144,30.7144,30.6997,30.6997,20971.0
2015-06-23 12:45:00,41.82,41.83,41.82,41.83,10706.0,30.6997,30.7071,30.6997,30.7071,10706.0
2015-06-23 12:50:00,41.83,41.84,41.81,41.82,16310.0,30.7071,30.7144,30.6924,30.6997,16310.0
2015-06-23 12:55:00,41.81,41.83,41.81,41.82,9697.0,30.6924,30.7071,30.6924,30.6997,9697.0
2015-06-23 13:00:00,41.82,41.83,41.82,41.83,15556.0,30.6997,30.7071,30.6997,30.7071,15556.0
2015-06-23 13:05:00,41.83,41.83,41.81,41.83,28154.0,30.7071,30.7071,30.6924,30.7071,28154.0
2015-06-23 13:10:00,41.83,41.84,41.81,41.84,19229.0,30.7071,30.7144,30.6924,30.7144,19229.0
2015-06-23 13:15:00,41.83,41.85,41.83,41.85,11842.0,30.7071,30.7217,30.7071,30.7217,11842.0
2015-06-23 13:20:00,41.85,41.85,41.84,41.84,8341.0,30.7217,30.7217,30.7144,30.7144,8341.0
2015-06-23 13:25:00,41.84,41.85,41.83,41.84,15940.0,30.7144,30.7217,30.7071,30.7144,15940.0
2015-06-23 13:30:00,41.84,41.85,41.83,41.85,27064.0,30.7144,30.7217,30.7071,30.7217,27064.0
2015-06-23 13:35:00,41.85,41.88,41.84,41.87,18073.0,30.7217,30.7438,30.7144,30.7364,18073.0
2015-06-23 13:40:00,41.87,41.89,41.87,41.88,12744.0,30.7364,30.7511,30.7364,30.7438,12744.0
2015-06-23 13:45:00,41.89,41.89,41.86,41.86,11027.0,30.7511,30.7511,30.7291,30.7291,11027.0
2015-06-23 13:50:00,41.86,41.86,41.83,41.83,8998.0,30.7291,30.7291,30.7071,30.7071,8998.0
2015-06-23 13:55:00,41.84,41.85,41.83,41.85,8645.0,30.7144,30.7217,30.7071,30.7217,8645.0
2015-06-23 14:00:00,41.85,41.86,41.84,41.85,15191.0,30.7217,30.7291,30.7144,30.7217,15191.0
2015-06-23 14:05:00,41.85,41.86,41.84,41.84,203839.0,30.7217,30.7291,30.7144,30.7144,203839.0
2015-06-23 14:10:00,41.84,41.86,41.84,41.86,41229.0,30.7144,30.7291,30.7144,30.7291,41229.0
2015-06-23 14:15:00,41.86,41.86,41.83,41.84,29071.0,30.7291,30.7291,30.7071,30.7144,29071.0
2015-06-23 14:20:00,41.84,41.84,41.82,41.83,197439.0,30.7144,30.7144,30.6997,30.7071,197439.0
2015-06-23 14:25:00,41.83,41.83,41.81,41.82,19972.0,30.7071,30.7071,30.6924,30.6997,19972.0
2015-06-23 14:30:00,41.81,41.82,41.79,41.82,23646.0,30.6924,30.6997,30.6777,30.6997,23646.0
2015-06-23 14:35:00,41.82,41.84,41.8,41.83,86197.0,30.6997,30.7144,30.685,30.7071,86197.0
2015-06-23 14:40:00,41.83,41.84,41.82,41.84,50996.0,30.7071,30.7144,30.6997,30.7144,50996.0
2015-06-23 14:45:00,41.84,41.84,41.83,41.84,23038.0,30.7144,30.7144,30.7071,30.7144,23038.0
2015-06-23 14:50:00,41.83,41.84,41.83,41.83,16510.0,30.7071,30.7144,30.7071,30.7071,16510.0
2015-06-23 14:55:00,41.84,41.84,41.83,41.83,40581.0,30.7144,30.7144,30.7071,30.7071,40581.0
2015-06-23 15:00:00,41.84,41.86,41.83,41.84,57361.0,30.7144,30.7291,30.7071,30.7144,57361.0
2015-06-23 15:05:00,41.84,41.84,41.83,41.83,39541.0,30.7144,30.7144,30.7071,30.7071,39541.0
2015-06-23 15:10:00,41.84,41.84,41.82,41.83,28995.0,30.7144,30.7144,30.6997,30.7071,28995.0
2015-06-23 15:15:00,41.83,41.83,41.81,41.81,61520.0,30.7071,30.7071,30.6924,30.6924,61520.0
2015-06-23 15:20:00,41.82,41.82,41.8,41.8,42838.0,30.6997,30.6997,30.685,30.685,42838.0
2015-06-23 15:25:00,41.8,41.81,41.8,41.81,55544.0,30.685,30.6924,30.685,30.6924,55544.0
2015-06-23 15:30:00,41.81,41.83,41.8,41.83,45551.0,30.6924,30.7071,30.685,30.7071,45551.0
2015-06-23 15:35:00,41.82,41.83,41.81,41.82,49723.0,30.6997,30.7071,30.6924,30.6997,49723.0
2015-06-23 15:40:00,41.83,41.83,41.82,41.83,21173.0,30.7071,30.7071,30.6997,30.7071,21173.0
2015-06-23 15:45:00,41.83,41.84,41.82,41.84,30462.0,30.7071,30.7144,30.6997,30.7144,30462.0
2015-06-23 15:50:00,41.83,41.84,41.82,41.84,31310.0,30.7071,30.7144,30.6997,30.7144,31310.0
2015-06-23 15:55:00,41.84,41.84,41.83,41.83,80842.0,30.7144,30.7144,30.7071,30.7071,80842.0
2015-06-24 09:30:00,41.65,41.68,41.58,41.67,69190.0,30.5749,30.597,30.5235,30.5896,69190.0
2015-06-24 09:35:00,41.66,41.71,41.66,41.7,70032.0,30.5823,30.619,30.5823,30.6116,70032.0
2015-06-24 09:40:00,41.7,41.73,41.69,41.71,37108.0,30.6116,30.6337,30.6043,30.619,37108.0
2015-06-24 09:45:00,41.71,41.72,41.68,41.72,38399.0,30.619,30.6263,30.597,30.6263,38399.0
2015-06-24 09:50:00,41.72,41.72,41.68,41.68,68580.0,30.6263,30.6263,30.597,30.597,68580.0
2015-06-24 09:55:00,41.69,41.7,41.67,41.68,19128.0,30.6043,30.6116,30.5896,30.597,19128.0
2015-06-24 10:00:00,41.69,41.71,41.68,41.7,13921.0,30.6043,30.619,30.597,30.6116,13921.0
2015-06-24 10:05:00,41.7,41.71,41.67,41.67,93636.0,30.6116,30.619,30.5896,30.5896,93636.0
2015-06-24 10:10:00,41.68,41.69,41.66,41.69,20857.0,30.597,30.6043,30.5823,30.6043,20857.0
2015-06-24 10:15:00,41.67,41.7,41.66,41.68,305537.0,30.5896,30.6116,30.5823,30.597,305537.0
2015-06-24 10:20:00,41.68,41.69,41.64,41.66,16139.0,30.597,30.6043,30.5676,30.5823,16139.0
2015-06-24 10:25:00,41.66,41.7,41.64,41.69,27342.0,30.5823,30.6116,30.5676,30.6043,27342.0
2015-06-24 10:30:00,41.69,41.7,41.67,41.68,20135.0,30.6043,30.6116,30.5896,30.597,20135.0
2015-06-24 10:35:00,41.68,41.69,41.65,41.67,126475.0,30.597,30.6043,30.5749,30.5896,126475.0
2015-06-24 10:40:00,41.68,41.7,41.67,41.69,15996.0,30.597,30.6116,30.5896,30.6043,15996.0
2015-06-24 10:45:00,41.68,41.71,41.66,41.7,37049.0,30.597,30.619,30.5823,30.6116,37049.0
2015-06-24 10:50:00,41.7,41.71,41.69,41.71,13590.0,30.6116,30.619,30.6043,30.619,13590.0
2015-06-24 10:55:00,41.7,41.71,41.66,41.68,15335.0,30.6116,30.619,30.5823,30.597,15335.0
2015-06-24 11:00:00,41.68,41.69,41.64,41.67,20153.0,30.597,30.6043,30.5676,30.5896,20153.0
2015-06-24 11:05:00,41.66,41.68,41.65,41.68,19049.0,30.5823,30.597,30.5749,30.597,19049.0
2015-06-24 11:10:00,41.67,41.67,41.64,41.65,32768.0,30.5896,30.5896,30.5676,30.5749,32768.0
2015-06-24 11:15:00,41.65,41.65,41.6,41.6,200461.0,30.5749,30.5749,30.5382,30.5382,200461.0
2015-06-24 11:20:00,41.6,41.62,41.6,41.6,268226.0,30.5382,30.5529,30.5382,30.5382,268226.0
2015-06-24 11:25:00,41.61,41.61,41.58,41.6,462748.0,30.5456,30.5456,30.5235,30.5382,462748.0
2015-06-24 11:30:00,41.61,41.62,41.59,41.59,23530.0,30.5456,30.5529,30.5309,30.5309,23530.0
2015-06-24 11:35:00,41.58,41.6,41.57,41.58,10724.0,30.5235,30.5382,30.5162,30.5235,10724.0
2015-06-24 11:40:00,41.56,41.63,41.55,41.61,117493.0,30.5089,30.5602,30.5015,30.5456,117493.0
2015-06-24 11:45:00,41.61,41.62,41.58,41.59,36941.0,30.5456,30.5529,30.5235,30.5309,36941.0
2015-06-24 11:50:00,41.59,41.59,41.55,41.55,24589.0,30.5309,30.5309,30.5015,30.5015,24589.0
2015-06-24 11:55:00,41.55,41.59,41.54,41.55,48862.0,30.5015,30.5309,30.4942,30.5015,48862.0
2015-06-24 12:00:00,41.55,41.55,41.51,41.53,16011.0,30.5015,30.5015,30.4722,30.4868,16011.0
2015-06-24 12:05:00,41.54,41.55,41.52,41.54,34898.0,30.4942,30.5015,30.4795,30.4942,34898.0
2015-06-24 12:10:00,41.53,41.58,41.52,41.57,33436.0,30.4868,30.5235,30.4795,30.5162,33436.0
2015-06-24 12:15:00,41.57,41.6,41.55,41.6,106602.0,30.5162,30.5382,30.5015,30.5382,106602.0
2015-06-24 12:20:00,41.59,41.6,41.56,41.58,37928.0,30.5309,30.5382,30.5089,30.5235,37928.0
2015-06-24 12:25:00,41.58,41.6,41.57,41.59,38785.0,30.5235,30.5382,30.5162,30.5309,38785.0
2015-06-24 12:30:00,41.58,41.59,41.55,41.57,17641.0,30.5235,30.5309,30.5015,30.5162,17641.0
2015-06-24 12:35:00,41.57,41.6,41.56,41.59,67993.0,30.5162,30.5382,30.5089,30.5309,67993.0
2015-06-24 12:40:00,41.59,41.6,41.59,41.6,16632.0,30.5309,30.5382,30.5309,30.5382,16632.0
2015-06-24 12:45:00,41.59,41.6,41.56,41.57,28118.0,30.5309,30.5382,30.5089,30.5162,28118.0
2015-06-24 12:50:00,41.56,41.56,41.52,41.52,20353.0,30.5089,30.5089,30.4795,30.4795,20353.0
2015-06-24 12:55:00,41.53,41.56,41.52,41.55,5069.0,30.4868,30.5089,30.4795,30.5015,5069.0
2015-06-24 13:00:00,41.56,41.57,41.55,41.57,44162.0,30.5089,30.5162,30.5015,30.5162,44162.0
2015-06-24 13:05:00,41.56,41.58,41.55,41.58,54100.0,30.5089,30.5235,30.5015,30.5235,54100.0
2015-06-24 13:10:00,41.58,41.59,41.57,41.57,33487.0,30.5235,30.5309,30.5162,30.5162,33487.0
2015-06-24 13:15:00,41.56,41.56,41.53,41.54,25837.0,30.5089,30.5089,30.4868,30.4942,25837.0
2015-06-24 13:20:00,41.54,41.54,41.48,41.49,82141.0,30.4942,30.4942,30.4501,30.4575,82141.0
2015-06-24 13:25:00,41.48,41.5,41.47,41.49,26167.0,30.4501,30.4648,30.4428,30.4575,26167.0
2015-06-24 13:30:00,41.5,41.5,41.47,41.49,27103.0,30.4648,30.4648,30.4428,30.4575,27103.0
2015-06-24 13:35:00,41.5,41.52,41.48,41.5,70239.0,30.4648,30.4795,30.4501,30.4648,70239.0
2015-06-24 13:40:00,41.51,41.52,41.48,41.5,19074.0,30.4722,30.4795,30.4501,30.4648,19074.0
2015-06-24 13:45:00,41.51,41.55,41.5,41.54,162535.0,30.4722,30.5015,30.4648,30.4942,162535.0
2015-06-24 13:50:00,41.54,41.57,41.53,41.55,176964.0,30.4942,30.5162,30.4868,30.5015,176964.0
2015-06-24 13:55:00,41.55,41.58,41.55,41.58,25266.0,30.5015,30.5235,30.5015,30.5235,25266.0
2015-06-24 14:00:00,41.57,41.59,41.57,41.58,347437.0,30.5162,30.5309,30.5162,30.5235,347437.0
2015-06-24 14:05:00,41.58,41.58,41.54,41.56,48132.0,30.5235,30.5235,30.4942,30.5089,48132.0
2015-06-24 14:10:00,41.56,41.57,41.51,41.53,30905.0,30.5089,30.5162,30.4722,30.4868,30905.0
2015-06-24 14:15:00,41.53,41.54,41.5,41.5,21487.0,30.4868,30.4942,30.4648,30.4648,21487.0
2015-06-24 14:20:00,41.51,41.52,41.5,41.51,18350.0,30.4722,30.4795,30.4648,30.4722,18350.0
2015-06-24 14:25:00,41.52,41.52,41.5,41.52,10052.0,30.4795,30.4795,30.4648,30.4795,10052.0
2015-06-24 14:30:00,41.52,41.54,41.51,41.52,48193.0,30.4795,30.4942,30.4722,30.4795,48193.0
2015-06-24 14:35:00,41.52,41.56,41.51,41.55,18377.0,30.4795,30.5089,30.4722,30.5015,18377.0
2015-06-24 14:40:00,41.55,41.56,41.54,41.54,7786.0,30.5015,30.5089,30.4942,30.4942,7786.0
2015-06-24 14:45:00,41.54,41.56,41.54,41.55,24541.0,30.4942,30.5089,30.4942,30.5015,24541.0
2015-06-24 14:50:00,41.55,41.58,41.54,41.56,33406.0,30.5015,30.5235,30.4942,30.5089,33406.0
2015-06-24 14:55:00,41.56,41.58,41.55,41.56,14995.0,30.5089,30.5235,30.5015,30.5089,14995.0
2015-06-24 15:00:00,41.56,41.56,41.54,41.54,30473.0,30.5089,30.5089,30.4942,30.4942,30473.0
2015-06-24 15:05:00,41.54,41.55,41.53,41.53,25506.0,30.4942,30.5015,30.4868,30.4868,25506.0
2015-06-24 15:10:00,41.54,41.54,41.52,41.54,37896.0,30.4942,30.4942,30.4795,30.4942,37896.0
2015-06-24 15:15:00,41.54,41.55,41.54,41.54,14876.0,30.4942,30.5015,30.4942,30.4942,14876.0
2015-06-24 15:20:00,41.54,41.55,41.54,41.55,23259.0,30.4942,30.5015,30.4942,30.5015,23259.0
2015-06-24 15:25:00,41.54,41.56,41.54,41.55,76515.0,30.4942,30.5089,30.4942,30.5015,76515.0
2015-06-24 15:30:00,41.55,41.56,41.54,41.55,50366.0,30.5015,30.5089,30.4942,30.5015,50366.0
2015-06-24 15:35:00,41.55,41.56,41.55,41.55,37177.0,30.5015,30.5089,30.5015,30.5015,37177.0
2015-06-24 15:40:00,41.56,41.56,41.53,41.53,76613.0,30.5089,30.5089,30.4868,30.4868,76613.0
2015-06-24 15:45:00,41.53,41.54,41.5,41.51,79885.0,30.4868,30.4942,30.4648,30.4722,79885.0
2015-06-24 15:50:00,41.51,41.52,41.5,41.5,81139.0,30.4722,30.4795,30.4648,30.4648,81139.0
2015-06-24 15:55:00,41.5,41.51,41.49,41.49,154230.0,30.4648,30.4722,30.4575,30.4575,154230.0
2015-06-25 09:30:00,41.67,41.69,41.61,41.62,55097.0,30.5896,30.6043,30.5456,30.5529,55097.0
2015-06-25 09:35:00,41.63,41.66,41.53,41.57,142049.0,30.5602,30.5823,30.4868,30.5162,142049.0
2015-06-25 09:40:00,41.57,41.6,41.51,41.56,56483.0,30.5162,30.5382,30.4722,30.5089,56483.0
2015-06-25 09:45:00,41.56,41.61,41.54,41.6,16953.0,30.5089,30.5456,30.4942,30.5382,16953.0
2015-06-25 09:50:00,41.59,41.64,41.57,41.61,61207.0,30.5309,30.5676,30.5162,30.5456,61207.0
2015-06-25 09:55:00,41.6,41.62,41.59,41.6,24113.0,30.5382,30.5529,30.5309,30.5382,24113.0
2015-06-25 10:00:00,41.6,41.6,41.56,41.57,16269.0,30.5382,30.5382,30.5089,30.5162,16269.0
2015-06-25 10:05:00,41.57,41.58,41.54,41.57,41418.0,30.5162,30.5235,30.4942,30.5162,41418.0
2015-06-25 10:10:00,41.58,41.61,41.58,41.59,15811.0,30.5235,30.5456,30.5235,30.5309,15811.0
2015-06-25 10:15:00,41.61,41.62,41.57,41.62,13223.0,30.5456,30.5529,30.5162,30.5529,13223.0
2015-06-25 10:20:00,41.61,41.65,41.61,41.63,10498.0,30.5456,30.5749,30.5456,30.5602,10498.0
2015-06-25 10:25:00,41.62,41.65,41.61,41.62,12862.0,30.5529,30.5749,30.5456,30.5529,12862.0
2015-06-25 10:30:00,41.61,41.62,41.59,41.6,8235.0,30.5456,30.5529,30.5309,30.5382,8235.0
2015-06-25 10:35:00,41.6,41.6,41.57,41.59,7110.0,30.5382,30.5382,30.5162,30.5309,7110.0
2015-06-25 10:40:00,41.59,41.6,41.58,41.6,24440.0,30.5309,30.5382,30.5235,30.5382,24440.0
2015-06-25 10:45:00,41.58,41.62,41.58,41.61,25532.0,30.5235,30.5529,30.5235,30.5456,25532.0
2015-06-25 10:50:00,41.62,41.63,41.6,41.62,117601.0,30.5529,30.5602,30.5382,30.5529,117601.0
2015-06-25 10:55:00,41.63,41.65,41.59,41.61,13803.0,30.5602,30.5749,30.5309,30.5456,13803.0
2015-06-25 11:00:00,41.61,41.64,41.59,41.63,85429.0,30.5456,30.5676,30.5309,30.5602,85429.0
2015-06-25 11:05:00,41.64,41.65,41.62,41.62,274022.0,30.5676,30.5749,30.5529,30.5529,274022.0
2015-06-25 11:10:00,41.62,41.65,41.62,41.63,22925.0,30.5529,30.5749,30.5529,30.5602,22925.0
2015-06-25 11:15:00,41.63,41.64,41.6,41.62,44293.0,30.5602,30.5676,30.5382,30.5529,44293.0
2015-06-25 11:20:00,41.62,41.62,41.6,41.62,13025.0,30.5529,30.5529,30.5382,30.5529,13025.0
2015-06-25 11:25:00,41.62,41.64,41.61,41.63,36136.0,30.5529,30.5676,30.5456,30.5602,36136.0
2015-06-25 11:30:00,41.63,41.65,41.62,41.62,37617.0,30.5602,30.5749,30.5529,30.5529,37617.0
2015-06-25 11:35:00,41.62,41.64,41.61,41.63,46711.0,30.5529,30.5676,30.5456,30.5602,46711.0
2015-06-25 11:40:00,41.63,41.63,41.61,41.61,24592.0,30.5602,30.5602,30.5456,30.5456,24592.0
2015-06-25 11:45:00,41.62,41.62,41.6,41.61,13059.0,30.5529,30.5529,30.5382,30.5456,13059.0
2015-06-25 11:50:00,41.61,41.62,41.6,41.62,15890.0,30.5456,30.5529,30.5382,30.5529,15890.0
2015-06-25 11:55:00,41.62,41.63,41.61,41.61,22503.0,30.5529,30.5602,30.5456,30.5456,22503.0
2015-06-25 12:00:00,41.61,41.62,41.59,41.61,35002.0,30.5456,30.5529,30.5309,30.5456,35002.0
2015-06-25 12:05:00,41.6,41.62,41.6,41.61,22780.0,30.5382,30.5529,30.5382,30.5456,22780.0
2015-06-25 12:10:00,41.61,41.61,41.58,41.59,16164.0,30.5456,30.5456,30.5235,30.5309,16164.0
2015-06-25 12:15:00,41.6,41.61,41.59,41.6,11029.0,30.5382,30.5456,30.5309,30.5382,11029.0
2015-06-25 12:20:00,41.59,41.6,41.56,41.56,16680.0,30.5309,30.5382,30.5089,30.5089,16680.0
2015-06-25 12:25:00,41.57,41.57,41.56,41.56,16518.0,30.5162,30.5162,30.5089,30.5089,16518.0
2015-06-25 12:30:00,41.57,41.58,41.56,41.57,9506.0,30.5162,30.5235,30.5089,30.5162,9506.0
2015-06-25 12:35:00,41.58,41.58,41.56,41.56,18563.0,30.5235,30.5235,30.5089,30.5089,18563.0
2015-06-25 12:40:00,41.56,41.57,41.55,41.57,2767.0,30.5089,30.5162,30.5015,30.5162,2767.0
2015-06-25 12:45:00,41.57,41.59,41.56,41.58,7304.0,30.5162,30.5309,30.5089,30.5235,7304.0
2015-06-25 12:50:00,41.59,41.6,41.59,41.59,5542.0,30.5309,30.5382,30.5309,30.5309,5542.0
2015-06-25 12:55:00,41.6,41.61,41.59,41.6,17116.0,30.5382,30.5456,30.5309,30.5382,17116.0
2015-06-25 13:00:00,41.6,41.6,41.58,41.59,50543.0,30.5382,30.5382,30.5235,30.5309,50543.0
2015-06-25 13:05:00,41.59,41.61,41.58,41.61,20696.0,30.5309,30.5456,30.5235,30.5456,20696.0
2015-06-25 13:10:00,41.61,41.63,41.6,41.63,29766.0,30.5456,30.5602,30.5382,30.5602,29766.0
2015-06-25 13:15:00,41.63,41.64,41.63,41.64,10680.0,30.5602,30.5676,30.5602,30.5676,10680.0
2015-06-25 13:20:00,41.63,41.64,41.62,41.63,24367.0,30.5602,30.5676,30.5529,30.5602,24367.0
2015-06-25 13:25:00,41.63,41.64,41.62,41.63,19528.0,30.5602,30.5676,30.5529,30.5602,19528.0
2015-06-25 13:30:00,41.64,41.64,41.6,41.6,26723.0,30.5676,30.5676,30.5382,30.5382,26723.0
2015-06-25 13:35:00,41.6,41.61,41.6,41.6,30751.0,30.5382,30.5456,30.5382,30.5382,30751.0
2015-06-25 13:40:00,41.6,41.61,41.59,41.6,18294.0,30.5382,30.5456,30.5309,30.5382,18294.0
2015-06-25 13:45:00,41.6,41.61,41.59,41.61,22534.0,30.5382,30.5456,30.5309,30.5456,22534.0
2015-06-25 13:50:00,41.61,41.61,41.59,41.6,10716.0,30.5456,30.5456,30.5309,30.5382,10716.0
2015-06-25 13:55:00,41.59,41.59,41.57,41.57,16834.0,30.5309,30.5309,30.5162,30.5162,16834.0
2015-06-25 14:00:00,41.58,41.58,41.55,41.55,14573.0,30.5235,30.5235,30.5015,30.5015,14573.0
2015-06-25 14:05:00,41.54,41.55,41.53,41.54,33093.0,30.4942,30.5015,30.4868,30.4942,33093.0
2015-06-25 14:10:00,41.53,41.54,41.51,41.52,18816.0,30.4868,30.4942,30.4722,30.4795,18816.0
2015-06-25 14:15:00,41.52,41.54,41.51,41.53,17222.0,30.4795,30.4942,30.4722,30.4868,17222.0
2015-06-25 14:20:00,41.53,41.54,41.52,41.53,18650.0,30.4868,30.4942,30.4795,30.4868,18650.0
2015-06-25 14:25:00,41.51,41.52,41.49,41.49,78470.0,30.4722,30.4795,30.4575,30.4575,78470.0
2015-06-25 14:30:00,41.5,41.52,41.49,41.52,24116.0,30.4648,30.4795,30.4575,30.4795,24116.0
2015-06-25 14:35:00,41.52,41.54,41.51,41.54,29431.0,30.4795,30.4942,30.4722,30.4942,29431.0
2015-06-25 14:40:00,41.53,41.54,41.52,41.54,24141.0,30.4868,30.4942,30.4795,30.4942,24141.0
2015-06-25 14:45:00,41.53,41.54,41.51,41.51,81413.0,30.4868,30.4942,30.4722,30.4722,81413.0
2015-06-25 14:50:00,41.52,41.52,41.47,41.48,21427.0,30.4795,30.4795,30.4428,30.4501,21427.0
2015-06-25 14:55:00,41.48,41.51,41.46,41.5,29852.0,30.4501,30.4722,30.4355,30.4648,29852.0
2015-06-25 15:00:00,41.5,41.52,41.48,41.5,11521.0,30.4648,30.4795,30.4501,30.4648,11521.0
2015-06-25 15:05:00,41.51,41.53,41.51,41.52,47801.0,30.4722,30.4868,30.4722,30.4795,47801.0
2015-06-25 15:10:00,41.51,41.52,41.5,41.52,59588.0,30.4722,30.4795,30.4648,30.4795,59588.0
2015-06-25 15:15:00,41.52,41.52,41.5,41.51,73329.0,30.4795,30.4795,30.4648,30.4722,73329.0
2015-06-25 15:20:00,41.52,41.52,41.5,41.51,27093.0,30.4795,30.4795,30.4648,30.4722,27093.0
2015-06-25 15:25:00,41.52,41.52,41.51,41.52,24699.0,30.4795,30.4795,30.4722,30.4795,24699.0
2015-06-25 15:30:00,41.52,41.52,41.49,41.5,131942.0,30.4795,30.4795,30.4575,30.4648,131942.0
2015-06-25 15:35:00,41.49,41.5,41.48,41.49,65666.0,30.4575,30.4648,30.4501,30.4575,65666.0
2015-06-25 15:40:00,41.49,41.51,41.49,41.49,199484.0,30.4575,30.4722,30.4575,30.4575,199484.0
2015-06-25 15:45:00,41.49,41.52,41.49,41.5,72330.0,30.4575,30.4795,30.4575,30.4648,72330.0
2015-06-25 15:50:00,41.51,41.51,41.48,41.49,54727.0,30.4722,30.4722,30.4501,30.4575,54727.0
2015-06-25 15:55:00,41.49,41.51,41.47,41.47,363734.0,30.4575,30.4722,30.4428,30.4428,363734.0
2015-06-26 09:30:00,41.01,41.04,40.97,40.98,103626.0,30.4823,30.5046,30.4526,30.46,103626.0
2015-06-26 09:35:00,40.98,40.98,40.96,40.97,91455.0,30.46,30.46,30.4452,30.4526,91455.0
2015-06-26 09:40:00,40.98,41.02,40.95,41.02,64235.0,30.46,30.4898,30.4377,30.4898,64235.0
2015-06-26 09:45:00,41.02,41.05,41.0,41.03,188594.0,30.4898,30.5121,30.4749,30.4972,188594.0
2015-06-26 09:50:00,41.03,41.03,41.01,41.03,37247.0,30.4972,30.4972,30.4823,30.4972,37247.0
2015-06-26 09:55:00,41.04,41.05,41.03,41.04,18324.0,30.5046,30.5121,30.4972,30.5046,18324.0
2015-06-26 10:00:00,41.04,41.07,41.03,41.07,43248.0,30.5046,30.5269,30.4972,30.5269,43248.0
2015-06-26 10:05:00,41.06,41.09,41.06,41.08,261552.0,30.5195,30.5418,30.5195,30.5344,261552.0
2015-06-26 10:10:00,41.08,41.08,41.02,41.03,22457.0,30.5344,30.5344,30.4898,30.4972,22457.0
2015-06-26 10:15:00,41.04,41.05,41.02,41.03,91156.0,30.5046,30.5121,30.4898,30.4972,91156.0
2015-06-26 10:20:00,41.03,41.03,40.95,40.97,70394.0,30.4972,30.4972,30.4377,30.4526,70394.0
2015-06-26 10:25:00,40.97,41.02,40.97,41.01,168640.0,30.4526,30.4898,30.4526,30.4823,168640.0
2015-06-26 10:30:00,41.02,41.03,40.98,41.0,24483.0,30.4898,30.4972,30.46,30.4749,24483.0
2015-06-26 10:35:00,41.0,41.01,40.98,40.99,31844.0,30.4749,30.4823,30.46,30.4675,31844.0
2015-06-26 10:40:00,40.99,40.99,40.95,40.96,32898.0,30.4675,30.4675,30.4377,30.4452,32898.0
2015-06-26 10:45:00,40.94,40.96,40.93,40.94,36873.0,30.4303,30.4452,30.4229,30.4303,36873.0
2015-06-26 10:50:00,40.94,40.95,40.92,40.92,28643.0,30.4303,30.4377,30.4154,30.4154,28643.0
2015-06-26 10:55:00,40.92,40.93,40.85,40.86,38602.0,30.4154,30.4229,30.3634,30.3708,38602.0
2015-06-26 11:00:00,40.86,40.9,40.86,40.9,34779.0,30.3708,30.4006,30.3708,30.4006,34779.0
2015-06-26 11:05:00,40.9,40.94,40.89,40.94,27430.0,30.4006,30.4303,30.3931,30.4303,27430.0
2015-06-26 11:10:00,40.94,40.95,40.9,40.94,812010.0,30.4303,30.4377,30.4006,30.4303,812010.0
2015-06-26 11:15:00,40.93,40.94,40.91,40.94,72373.0,30.4229,30.4303,30.408,30.4303,72373.0
2015-06-26 11:20:00,40.93,40.94,40.91,40.92,27826.0,30.4229,30.4303,30.408,30.4154,27826.0
2015-06-26 11:25:00,40.92,40.93,40.9,40.91,206320.0,30.4154,30.4229,30.4006,30.408,206320.0
2015-06-26 11:30:00,40.92,40.94,40.89,40.89,105384.0,30.4154,30.4303,30.3931,30.3931,105384.0
2015-06-26 11:35:00,40.89,40.9,40.86,40.9,37776.0,30.3931,30.4006,30.3708,30.4006,37776.0
2015-06-26 11:40:00,40.9,40.91,40.88,40.9,26716.0,30.4006,30.408,30.3857,30.4006,26716.0
2015-06-26 11:45:00,40.9,40.92,40.89,40.9,53681.0,30.4006,30.4154,30.3931,30.4006,53681.0
2015-06-26 11:50:00,40.89,40.9,40.86,40.88,38503.0,30.3931,30.4006,30.3708,30.3857,38503.0
2015-06-26 11:55:00,40.88,40.88,40.86,40.88,32637.0,30.3857,30.3857,30.3708,30.3857,32637.0
2015-06-26 12:00:00,40.88,40.89,40.86,40.87,19553.0,30.3857,30.3931,30.3708,30.3783,19553.0
2015-06-26 12:05:00,40.87,40.88,40.86,40.88,12068.0,30.3783,30.3857,30.3708,30.3857,12068.0
2015-06-26 12:10:00,40.87,40.89,40.87,40.88,19948.0,30.3783,30.3931,30.3783,30.3857,19948.0
2015-06-26 12:15:00,40.87,40.89,40.87,40.89,42054.0,30.3783,30.3931,30.3783,30.3931,42054.0
2015-06-26 12:20:00,40.89,40.9,40.86,40.87,32395.0,30.3931,30.4006,30.3708,30.3783,32395.0
2015-06-26 12:25:00,40.87,40.87,40.86,40.86,7663.0,30.3783,30.3783,30.3708,30.3708,7663.0
2015-06-26 12:30:00,40.86,40.86,40.84,40.84,44601.0,30.3708,30.3708,30.356,30.356,44601.0
2015-06-26 12:35:00,40.84,40.86,40.82,40.83,14123.0,30.356,30.3708,30.3411,30.3485,14123.0
2015-06-26 12:40:00,40.83,40.84,40.82,40.83,27720.0,30.3485,30.356,30.3411,30.3485,27720.0
2015-06-26 12:45:00,40.84,40.85,40.82,40.84,30330.0,30.356,30.3634,30.3411,30.356,30330.0
2015-06-26 12:50:00,40.84,40.86,40.83,40.84,51436.0,30.356,30.3708,30.3485,30.356,51436.0
2015-06-26 12:55:00,40.83,40.84,40.81,40.82,30056.0,30.3485,30.356,30.3337,30.3411,30056.0
2015-06-26 13:00:00,40.82,40.86,40.82,40.85,20854.0,30.3411,30.3708,30.3411,30.3634,20854.0
2015-06-26 13:05:00,40.85,40.86,40.84,40.84,19050.0,30.3634,30.3708,30.356,30.356,19050.0
2015-06-26 13:10:00,40.84,40.84,40.8,40.81,39913.0,30.356,30.356,30.3263,30.3337,39913.0
2015-06-26 13:15:00,40.81,40.84,40.81,40.82,27300.0,30.3337,30.356,30.3337,30.3411,27300.0
2015-06-26 13:20:00,40.82,40.82,40.8,40.82,68487.0,30.3411,30.3411,30.3263,30.3411,68487.0
2015-06-26 13:25:00,40.82,40.83,40.81,40.83,61235.0,30.3411,30.3485,30.3337,30.3485,61235.0
2015-06-26 13:30:00,40.82,40.83,40.8,40.81,117206.0,30.3411,30.3485,30.3263,30.3337,117206.0
2015-06-26 13:35:00,40.82,40.83,40.81,40.82,56553.0,30.3411,30.3485,30.3337,30.3411,56553.0
2015-06-26 13:40:00,40.83,40.88,40.83,40.86,53306.0,30.3485,30.3857,30.3485,30.3708,53306.0
2015-06-26 13:45:00,40.86,40.87,40.83,40.84,82807.0,30.3708,30.3783,30.3485,30.356,82807.0
2015-06-26 13:50:00,40.84,40.84,40.82,40.83,122842.0,30.356,30.356,30.3411,30.3485,122842.0
2015-06-26 13:55:00,40.84,40.85,40.83,40.84,110738.0,30.356,30.3634,30.3485,30.356,110738.0
2015-06-26 14:00:00,40.84,40.87,40.84,40.84,197496.0,30.356,30.3783,30.356,30.356,197496.0
2015-06-26 14:05:00,40.85,40.85,40.83,40.83,70369.0,30.3634,30.3634,30.3485,30.3485,70369.0
2015-06-26 14:10:00,40.83,40.84,40.82,40.83,100396.0,30.3485,30.356,30.3411,30.3485,100396.0
2015-06-26 14:15:00,40.84,40.85,40.82,40.83,21709.0,30.356,30.3634,30.3411,30.3485,21709.0
2015-06-26 14:20:00,40.83,40.85,40.82,40.84,70893.0,30.3485,30.3634,30.3411,30.356,70893.0
2015-06-26 14:25:00,40.85,40.86,40.84,40.85,52199.0,30.3634,30.3708,30.356,30.3634,52199.0
2015-06-26 14:30:00,40.85,40.87,40.84,40.86,43155.0,30.3634,30.3783,30.356,30.3708,43155.0
2015-06-26 14:35:00,40.86,40.88,40.85,40.87,24507.0,30.3708,30.3857,30.3634,30.3783,24507.0
2015-06-26 14:40:00,40.87,40.88,40.84,40.86,71324.0,30.3783,30.3857,30.356,30.3708,71324.0
2015-06-26 14:45:00,40.86,40.87,40.85,40.86,29666.0,30.3708,30.3783,30.3634,30.3708,29666.0
2015-06-26 14:50:00,40.87,40.89,40.87,40.88,30406.0,30.3783,30.3931,30.3783,30.3857,30406.0
2015-06-26 14:55:00,40.88,40.9,40.87,40.87,16619.0,30.3857,30.4006,30.3783,30.3783,16619.0
2015-06-26 15:00:00,40.88,40.91,40.87,40.91,14039.0,30.3857,30.408,30.3783,30.408,14039.0
2015-06-26 15:05:00,40.91,40.93,40.9,40.92,24361.0,30.408,30.4229,30.4006,30.4154,24361.0
2015-06-26 15:10:00,40.93,40.94,40.91,40.91,52840.0,30.4229,30.4303,30.408,30.408,52840.0
2015-06-26 15:15:00,40.91,40.93,40.91,40.92,51433.0,30.408,30.4229,30.408,30.4154,51433.0
2015-06-26 15:20:00,40.92,40.93,40.9,40.92,82968.0,30.4154,30.4229,30.4006,30.4154,82968.0
2015-06-26 15:25:00,40.92,40.93,40.91,40.92,42449.0,30.4154,30.4229,30.408,30.4154,42449.0
2015-06-26 15:30:00,40.93,40.94,40.92,40.93,139812.0,30.4229,30.4303,30.4154,30.4229,139812.0
2015-06-26 15:35:00,40.93,40.94,40.91,40.91,30416.0,30.4229,30.4303,30.408,30.408,30416.0
2015-06-26 15:40:00,40.92,40.92,40.9,40.91,35019.0,30.4154,30.4154,30.4006,30.408,35019.0
2015-06-26 15:45:00,40.9,40.91,40.89,40.89,28488.0,30.4006,30.408,30.3931,30.3931,28488.0
2015-06-26 15:50:00,40.9,40.9,40.88,40.89,109436.0,30.4006,30.4006,30.3857,30.3931,109436.0
2015-06-26 15:55:00,40.89,40.95,40.89,40.93,121055.0,30.3931,30.4377,30.3931,30.4229,121055.0
2015-06-29 09:30:00,40.15,40.17,40.06,40.15,166529.0,29.8431,29.858,29.7762,29.8431,166529.0
2015-06-29 09:35:00,40.15,40.15,40.1,40.13,65893.0,29.8431,29.8431,29.8059,29.8282,65893.0
2015-06-29 09:40:00,40.12,40.19,40.12,40.19,36271.0,29.8208,29.8728,29.8208,29.8728,36271.0
2015-06-29 09:45:00,40.18,40.23,40.18,40.23,33158.0,29.8654,29.9026,29.8654,29.9026,33158.0
2015-06-29 09:50:00,40.23,40.25,40.21,40.24,16535.0,29.9026,29.9174,29.8877,29.91,16535.0
2015-06-29 09:55:00,40.24,40.25,40.13,40.15,35060.0,29.91,29.9174,29.8282,29.8431,35060.0
2015-06-29 10:00:00,40.15,40.25,40.14,40.25,58662.0,29.8431,29.9174,29.8357,29.9174,58662.0
2015-06-29 10:05:00,40.24,40.28,40.19,40.2,140933.0,29.91,29.9397,29.8728,29.8803,140933.0
2015-06-29 10:10:00,40.2,40.2,40.14,40.15,67780.0,29.8803,29.8803,29.8357,29.8431,67780.0
2015-06-29 10:15:00,40.15,40.19,40.1,40.1,38988.0,29.8431,29.8728,29.8059,29.8059,38988.0
2015-06-29 10:20:00,40.1,40.12,40.07,40.11,70616.0,29.8059,29.8208,29.7836,29.8134,70616.0
2015-06-29 10:25:00,40.11,40.11,40.07,40.08,66732.0,29.8134,29.8134,29.7836,29.7911,66732.0
2015-06-29 10:30:00,40.08,40.1,40.06,40.09,44068.0,29.7911,29.8059,29.7762,29.7985,44068.0
2015-06-29 10:35:00,40.09,40.12,40.08,40.12,45663.0,29.7985,29.8208,29.7911,29.8208,45663.0
2015-06-29 10:40:00,40.11,40.16,40.11,40.14,58369.0,29.8134,29.8505,29.8134,29.8357,58369.0
2015-06-29 10:45:00,40.14,40.18,40.11,40.16,1200836.0,29.8357,29.8654,29.8134,29.8505,1200836.0
2015-06-29 10:50:00,40.15,40.15,40.12,40.13,19759.0,29.8431,29.8431,29.8208,29.8282,19759.0
2015-06-29 10:55:00,40.13,40.14,40.07,40.07,93479.0,29.8282,29.8357,29.7836,29.7836,93479.0
2015-06-29 11:00:00,40.07,40.08,40.05,40.05,46945.0,29.7836,29.7911,29.7688,29.7688,46945.0
2015-06-29 11:05:00,40.05,40.05,40.01,40.03,108072.0,29.7688,29.7688,29.7391,29.7539,108072.0
2015-06-29 11:10:00,40.03,40.04,40.0,40.0,73101.0,29.7539,29.7614,29.7316,29.7316,73101.0
2015-06-29 11:15:00,40.0,40.04,39.99,40.01,77487.0,29.7316,29.7614,29.7242,29.7391,77487.0
2015-06-29 11:20:00,40.01,40.04,40.0,40.02,29676.0,29.7391,29.7614,29.7316,29.7465,29676.0
2015-06-29 11:25:00,40.02,40.06,40.01,40.03,39942.0,29.7465,29.7762,29.7391,29.7539,39942.0
2015-06-29 11:30:00,40.04,40.06,39.98,40.0,139625.0,29.7614,29.7762,29.7168,29.7316,139625.0
2015-06-29 11:35:00,40.0,40.01,39.93,39.94,69108.0,29.7316,29.7391,29.6796,29.687,69108.0
2015-06-29 11:40:00,39.94,39.97,39.93,39.97,96951.0,29.687,29.7093,29.6796,29.7093,96951.0
2015-06-29 11:45:00,39.97,39.98,39.95,39.98,19543.0,29.7093,29.7168,29.6945,29.7168,19543.0
2015-06-29 11:50:00,39.97,39.99,39.96,39.97,90958.0,29.7093,29.7242,29.7019,29.7093,90958.0
2015-06-29 11:55:00,39.97,40.0,39.96,39.98,35680.0,29.7093,29.7316,29.7019,29.7168,35680.0
2015-06-29 12:00:00,39.98,39.99,39.94,39.96,78283.0,29.7168,29.7242,29.687,29.7019,78283.0
2015-06-29 12:05:00,39.95,40.0,39.95,39.99,43820.0,29.6945,29.7316,29.6945,29.7242,43820.0
2015-06-29 12:10:00,39.99,40.01,39.97,39.98,9588.0,29.7242,29.7391,29.7093,29.7168,9588.0
2015-06-29 12:15:00,39.98,39.99,39.94,39.94,39647.0,29.7168,29.7242,29.687,29.687,39647.0
2015-06-29 12:20:00,39.93,39.94,39.91,39.92,16878.0,29.6796,29.687,29.6647,29.6722,16878.0
2015-06-29 12:25:00,39.91,39.92,39.9,39.91,52208.0,29.6647,29.6722,29.6573,29.6647,52208.0
2015-06-29 12:30:00,39.91,39.92,39.89,39.91,25711.0,29.6647,29.6722,29.6499,29.6647,25711.0
2015-06-29 12:35:00,39.9,39.92,39.87,39.87,33560.0,29.6573,29.6722,29.635,29.635,33560.0
2015-06-29 12:40:00,39.87,39.89,39.85,39.87,46881.0,29.635,29.6499,29.6201,29.635,46881.0
2015-06-29 12:45:00,39.87,39.89,39.87,39.88,63701.0,29.635,29.6499,29.635,29.6424,63701.0
2015-06-29 12:50:00,39.89,39.89,39.86,39.88,24649.0,29.6499,29.6499,29.6276,29.6424,24649.0
2015-06-29 12:55:00,39.89,39.93,39.88,39.93,88079.0,29.6499,29.6796,29.6424,29.6796,88079.0
2015-06-29 13:00:00,39.93,39.93,39.89,39.9,25601.0,29.6796,29.6796,29.6499,29.6573,25601.0
2015-06-29 13:05:00,39.9,39.91,39.88,39.89,61848.0,29.6573,29.6647,29.6424,29.6499,61848.0
2015-06-29 13:10:00,39.89,39.89,39.86,39.86,56988.0,29.6499,29.6499,29.6276,29.6276,56988.0
2015-06-29 13:15:00,39.87,39.9,39.86,39.9,67851.0,29.635,29.6573,29.6276,29.6573,67851.0
2015-06-29 13:20:00,39.89,39.91,39.88,39.91,116072.0,29.6499,29.6647,29.6424,29.6647,116072.0
2015-06-29 13:25:00,39.91,39.91,39.89,39.89,109959.0,29.6647,29.6647,29.6499,29.6499,109959.0
2015-06-29 13:30:00,39.9,39.98,39.89,39.97,60420.0,29.6573,29.7168,29.6499,29.7093,60420.0
2015-06-29 13:35:00,39.98,40.0,39.95,39.96,137455.0,29.7168,29.7316,29.6945,29.7019,137455.0
2015-06-29 13:40:00,39.96,39.96,39.92,39.94,66732.0,29.7019,29.7019,29.6722,29.687,66732.0
2015-06-29 13:45:00,39.94,39.97,39.93,39.97,66951.0,29.687,29.7093,29.6796,29.7093,66951.0
2015-06-29 13:50:00,39.96,39.97,39.94,39.95,63480.0,29.7019,29.7093,29.687,29.6945,63480.0
2015-06-29 13:55:00,39.95,39.96,39.91,39.91,229186.0,29.6945,29.7019,29.6647,29.6647,229186.0
2015-06-29 14:00:00,39.92,39.94,39.91,39.91,84532.0,29.6722,29.687,29.6647,29.6647,84532.0
2015-06-29 14:05:00,39.91,39.93,39.9,39.91,68698.0,29.6647,29.6796,29.6573,29.6647,68698.0
2015-06-29 14:10:00,39.91,39.92,39.88,39.88,52813.0,29.6647,29.6722,29.6424,29.6424,52813.0
2015-06-29 14:15:00,39.88,39.91,39.88,39.9,123997.0,29.6424,29.6647,29.6424,29.6573,123997.0
2015-06-29 14:20:00,39.9,39.92,39.88,39.9,100190.0,29.6573,29.6722,29.6424,29.6573,100190.0
2015-06-29 14:25:00,39.9,39.91,39.89,39.9,67031.0,29.6573,29.6647,29.6499,29.6573,67031.0
2015-06-29 14:30:00,39.9,39.91,39.85,39.86,43717.0,29.6573,29.6647,29.6201,29.6276,43717.0
2015-06-29 14:35:00,39.85,39.89,39.84,39.88,46485.0,29.6201,29.6499,29.6127,29.6424,46485.0
2015-06-29 14:40:00,39.88,39.9,39.87,39.9,38992.0,29.6424,29.6573,29.635,29.6573,38992.0
2015-06-29 14:45:00,39.9,39.93,39.89,39.9,50591.0,29.6573,29.6796,29.6499,29.6573,50591.0
2015-06-29 14:50:00,39.89,39.91,39.87,39.9,40137.0,29.6499,29.6647,29.635,29.6573,40137.0
2015-06-29 14:55:00,39.89,39.9,39.87,39.88,76373.0,29.6499,29.6573,29.635,29.6424,76373.0
2015-06-29 15:00:00,39.88,39.89,39.85,39.85,50968.0,29.6424,29.6499,29.6201,29.6201,50968.0
2015-06-29 15:05:00,39.86,39.87,39.84,39.84,83752.0,29.6276,29.635,29.6127,29.6127,83752.0
2015-06-29 15:10:00,39.85,39.87,39.83,39.84,60883.0,29.6201,29.635,29.6053,29.6127,60883.0
2015-06-29 15:15:00,39.83,39.85,39.81,39.84,98576.0,29.6053,29.6201,29.5904,29.6127,98576.0
2015-06-29 15:20:00,39.84,39.84,39.82,39.84,47849.0,29.6127,29.6127,29.5978,29.6127,47849.0
2015-06-29 15:25:00,39.84,39.84,39.81,39.82,54675.0,29.6127,29.6127,29.5904,29.5978,54675.0
2015-06-29 15:30:00,39.82,39.83,39.8,39.82,85320.0,29.5978,29.6053,29.583,29.5978,85320.0
2015-06-29 15:35:00,39.81,39.82,39.77,39.79,72185.0,29.5904,29.5978,29.5607,29.5755,72185.0
2015-06-29 15:40:00,39.78,39.79,39.73,39.73,98323.0,29.5681,29.5755,29.5309,29.5309,98323.0
2015-06-29 15:45:00,39.73,39.74,39.65,39.72,206326.0,29.5309,29.5384,29.4715,29.5235,206326.0
2015-06-29 15:50:00,39.72,39.76,39.71,39.76,77346.0,29.5235,29.5532,29.5161,29.5532,77346.0
2015-06-29 15:55:00,39.75,39.76,39.69,39.72,178187.0,29.5458,29.5532,29.5012,29.5235,178187.0
2015-06-30 09:30:00,40.15,40.19,40.04,40.06,79711.0,29.8431,29.8728,29.7614,29.7762,79711.0
2015-06-30 09:35:00,40.06,40.06,40.0,40.02,82594.0,29.7762,29.7762,29.7316,29.7465,82594.0
2015-06-30 09:40:00,40.02,40.03,39.95,39.99,130003.0,29.7465,29.7539,29.6945,29.7242,130003.0
2015-06-30 09:45:00,39.99,40.02,39.95,39.98,187933.0,29.7242,29.7465,29.6945,29.7168,187933.0
2015-06-30 09:50:00,39.98,40.01,39.91,39.91,55942.0,29.7168,29.7391,29.6647,29.6647,55942.0
2015-06-30 09:55:00,39.92,39.95,39.9,39.91,36757.0,29.6722,29.6945,29.6573,29.6647,36757.0
2015-06-30 10:00:00,39.91,39.96,39.88,39.93,54542.0,29.6647,29.7019,29.6424,29.6796,54542.0
2015-06-30 10:05:00,39.92,39.95,39.9,39.91,95488.0,29.6722,29.6945,29.6573,29.6647,95488.0
2015-06-30 10:10:00,39.91,39.92,39.83,39.85,55225.0,29.6647,29.6722,29.6053,29.6201,55225.0
2015-06-30 10:15:00,39.84,39.88,39.83,39.85,34111.0,29.6127,29.6424,29.6053,29.6201,34111.0
2015-06-30 10:20:00,39.86,39.88,39.8,39.85,26513.0,29.6276,29.6424,29.583,29.6201,26513.0
2015-06-30 10:25:00,39.84,39.92,39.84,39.9,38675.0,29.6127,29.6722,29.6127,29.6573,38675.0
2015-06-30 10:30:00,39.9,39.9,39.84,39.84,56994.0,29.6573,29.6573,29.6127,29.6127,56994.0
2015-06-30 10:35:00,39.84,39.86,39.81,39.82,39825.0,29.6127,29.6276,29.5904,29.5978,39825.0
2015-06-30 10:40:00,39.83,39.85,39.81,39.85,22537.0,29.6053,29.6201,29.5904,29.6201,22537.0
2015-06-30 10:45:00,39.85,39.9,39.85,39.87,35122.0,29.6201,29.6573,29.6201,29.635,35122.0
2015-06-30 10:50:00,39.87,39.89,39.83,39.88,34314.0,29.635,29.6499,29.6053,29.6424,34314.0
2015-06-30 10:55:00,39.88,39.88,39.8,39.8,56242.0,29.6424,29.6424,29.583,29.583,56242.0
2015-06-30 11:00:00,39.81,39.84,39.76,39.83,255666.0,29.5904,29.6127,29.5532,29.6053,255666.0
2015-06-30 11:05:00,39.83,39.86,39.82,39.83,238030.0,29.6053,29.6276,29.5978,29.6053,238030.0
2015-06-30 11:10:00,39.83,39.85,39.79,39.82,176082.0,29.6053,29.6201,29.5755,29.5978,176082.0
2015-06-30 11:15:00,39.82,39.89,39.82,39.86,139163.0,29.5978,29.6499,29.5978,29.6276,139163.0
2015-06-30 11:20:00,39.86,39.87,39.82,39.82,222838.0,29.6276,29.635,29.5978,29.5978,222838.0
2015-06-30 11:25:00,39.83,39.84,39.71,39.71,282217.0,29.6053,29.6127,29.5161,29.5161,282217.0
2015-06-30 11:30:00,39.7,39.74,39.6,39.62,167575.0,29.5086,29.5384,29.4343,29.4492,167575.0
2015-06-30 11:35:00,39.63,39.66,39.63,39.64,56963.0,29.4566,29.4789,29.4566,29.464,56963.0
2015-06-30 11:40:00,39.65,39.65,39.61,39.63,82078.0,29.4715,29.4715,29.4417,29.4566,82078.0
2015-06-30 11:45:00,39.64,39.65,39.62,39.65,76437.0,29.464,29.4715,29.4492,29.4715,76437.0
2015-06-30 11:50:00,39.66,39.66,39.62,39.64,150164.0,29.4789,29.4789,29.4492,29.464,150164.0
2015-06-30 11:55:00,39.64,39.66,39.63,39.63,61476.0,29.464,29.4789,29.4566,29.4566,61476.0
2015-06-30 12:00:00,39.63,39.65,39.62,39.65,102446.0,29.4566,29.4715,29.4492,29.4715,102446.0
2015-06-30 12:05:00,39.64,39.67,39.62,39.67,63037.0,29.464,29.4863,29.4492,29.4863,63037.0
2015-06-30 12:10:00,39.68,39.69,39.66,39.66,22741.0,29.4938,29.5012,29.4789,29.4789,22741.0
2015-06-30 12:15:00,39.65,39.66,39.63,39.65,61632.0,29.4715,29.4789,29.4566,29.4715,61632.0
2015-06-30 12:20:00,39.65,39.65,39.58,39.59,111454.0,29.4715,29.4715,29.4194,29.4269,111454.0
2015-06-30 12:25:00,39.59,39.61,39.52,39.52,26209.0,29.4269,29.4417,29.3748,29.3748,26209.0
2015-06-30 12:30:00,39.53,39.54,39.51,39.52,51545.0,29.3823,29.3897,29.3674,29.3748,51545.0
2015-06-30 12:35:00,39.52,39.55,39.51,39.55,43168.0,29.3748,29.3971,29.3674,29.3971,43168.0
2015-06-30 12:40:00,39.55,39.58,39.55,39.58,16905.0,29.3971,29.4194,29.3971,29.4194,16905.0
2015-06-30 12:45:00,39.58,39.59,39.56,39.58,79935.0,29.4194,29.4269,29.4046,29.4194,79935.0
2015-06-30 12:50:00,39.59,39.61,39.58,39.6,32678.0,29.4269,29.4417,29.4194,29.4343,32678.0
2015-06-30 12:55:00,39.6,39.61,39.57,39.6,17081.0,29.4343,29.4417,29.412,29.4343,17081.0
2015-06-30 13:00:00,39.59,39.63,39.58,39.61,103148.0,29.4269,29.4566,29.4194,29.4417,103148.0
2015-06-30 13:05:00,39.61,39.62,39.57,39.57,137562.0,29.4417,29.4492,29.412,29.412,137562.0
2015-06-30 13:10:00,39.58,39.59,39.58,39.58,15631.0,29.4194,29.4269,29.4194,29.4194,15631.0
2015-06-30 13:15:00,39.58,39.59,39.56,39.58,94973.0,29.4194,29.4269,29.4046,29.4194,94973.0
2015-06-30 13:20:00,39.58,39.6,39.56,39.59,39561.0,29.4194,29.4343,29.4046,29.4269,39561.0
2015-06-30 13:25:00,39.59,39.65,39.58,39.64,59738.0,29.4269,29.4715,29.4194,29.464,59738.0
2015-06-30 13:30:00,39.64,39.67,39.62,39.66,69605.0,29.464,29.4863,29.4492,29.4789,69605.0
2015-06-30 13:35:00,39.66,39.69,39.64,39.68,46708.0,29.4789,29.5012,29.464,29.4938,46708.0
2015-06-30 13:40:00,39.67,39.71,39.67,39.71,37618.0,29.4863,29.5161,29.4863,29.5161,37618.0
2015-06-30 13:45:00,39.7,39.72,39.68,39.69,104030.0,29.5086,29.5235,29.4938,29.5012,104030.0
2015-06-30 13:50:00,39.69,39.73,39.69,39.73,35259.0,29.5012,29.5309,29.5012,29.5309,35259.0
2015-06-30 13:55:00,39.72,39.73,39.7,39.7,51615.0,29.5235,29.5309,29.5086,29.5086,51615.0
2015-06-30 14:00:00,39.71,39.74,39.7,39.73,45282.0,29.5161,29.5384,29.5086,29.5309,45282.0
2015-06-30 14:05:00,39.73,39.85,39.73,39.8,106058.0,29.5309,29.6201,29.5309,29.583,106058.0
2015-06-30 14:10:00,39.8,39.88,39.8,39.87,78544.0,29.583,29.6424,29.583,29.635,78544.0
2015-06-30 14:15:00,39.87,39.87,39.82,39.84,44268.0,29.635,29.635,29.5978,29.6127,44268.0
2015-06-30 14:20:00,39.83,39.84,39.78,39.79,40947.0,29.6053,29.6127,29.5681,29.5755,40947.0
2015-06-30 14:25:00,39.79,39.8,39.75,39.78,39502.0,29.5755,29.583,29.5458,29.5681,39502.0
2015-06-30 14:30:00,39.78,39.83,39.77,39.81,108564.0,29.5681,29.6053,29.5607,29.5904,108564.0
2015-06-30 14:35:00,39.82,39.84,39.8,39.8,73377.0,29.5978,29.6127,29.583,29.583,73377.0
2015-06-30 14:40:00,39.8,39.8,39.76,39.79,45823.0,29.583,29.583,29.5532,29.5755,45823.0
2015-06-30 14:45:00,39.77,39.77,39.73,39.76,44526.0,29.5607,29.5607,29.5309,29.5532,44526.0
2015-06-30 14:50:00,39.75,39.77,39.72,39.72,26194.0,29.5458,29.5607,29.5235,29.5235,26194.0
2015-06-30 14:55:00,39.72,39.74,39.7,39.71,63300.0,29.5235,29.5384,29.5086,29.5161,63300.0
2015-06-30 15:00:00,39.7,39.74,39.68,39.72,50069.0,29.5086,29.5384,29.4938,29.5235,50069.0
2015-06-30 15:05:00,39.72,39.72,39.69,39.7,361185.0,29.5235,29.5235,29.5012,29.5086,361185.0
2015-06-30 15:10:00,39.7,39.71,39.63,39.64,73767.0,29.5086,29.5161,29.4566,29.464,73767.0
2015-06-30 15:15:00,39.64,39.66,39.61,39.62,72622.0,29.464,29.4789,29.4417,29.4492,72622.0
2015-06-30 15:20:00,39.62,39.63,39.6,39.61,46554.0,29.4492,29.4566,29.4343,29.4417,46554.0
2015-06-30 15:25:00,39.61,39.62,39.58,39.6,64052.0,29.4417,29.4492,29.4194,29.4343,64052.0
2015-06-30 15:30:00,39.61,39.66,39.6,39.66,107455.0,29.4417,29.4789,29.4343,29.4789,107455.0
2015-06-30 15:35:00,39.65,39.66,39.64,39.65,24426.0,29.4715,29.4789,29.464,29.4715,24426.0
2015-06-30 15:40:00,39.64,39.66,39.6,39.66,417002.0,29.464,29.4789,29.4343,29.4789,417002.0
2015-06-30 15:45:00,39.65,39.7,39.65,39.69,87878.0,29.4715,29.5086,29.4715,29.5012,87878.0
2015-06-30 15:50:00,39.68,39.72,39.66,39.72,218809.0,29.4938,29.5235,29.4789,29.5235,218809.0
2015-06-30 15:55:00,39.72,39.72,39.64,39.64,1007803.0,29.5235,29.5235,29.464,29.464,1007803.0
2015-07-01 09:30:00,40.06,40.12,40.04,40.09,195515.0,29.7762,29.8208,29.7614,29.7985,195515.0
2015-07-01 09:35:00,40.1,40.13,40.09,40.12,162654.0,29.8059,29.8282,29.7985,29.8208,162654.0
2015-07-01 09:40:00,40.13,40.13,40.09,40.11,58437.0,29.8282,29.8282,29.7985,29.8134,58437.0
2015-07-01 09:45:00,40.11,40.11,40.05,40.09,130361.0,29.8134,29.8134,29.7688,29.7985,130361.0
2015-07-01 09:50:00,40.09,40.11,40.07,40.11,91002.0,29.7985,29.8134,29.7836,29.8134,91002.0
2015-07-01 09:55:00,40.11,40.14,40.1,40.13,80164.0,29.8134,29.8357,29.8059,29.8282,80164.0
2015-07-01 10:00:00,40.13,40.16,40.12,40.16,171231.0,29.8282,29.8505,29.8208,29.8505,171231.0
2015-07-01 10:05:00,40.16,40.17,40.12,40.15,181723.0,29.8505,29.858,29.8208,29.8431,181723.0
2015-07-01 10:10:00,40.14,40.15,40.1,40.13,467649.0,29.8357,29.8431,29.8059,29.8282,467649.0
2015-07-01 10:15:00,40.13,40.14,40.11,40.12,189442.0,29.8282,29.8357,29.8134,29.8208,189442.0
2015-07-01 10:20:00,40.12,40.14,40.11,40.12,71085.0,29.8208,29.8357,29.8134,29.8208,71085.0
2015-07-01 10:25:00,40.12,40.13,40.09,40.12,50711.0,29.8208,29.8282,29.7985,29.8208,50711.0
2015-07-01 10:30:00,40.13,40.13,40.0,40.03,169053.0,29.8282,29.8282,29.7316,29.7539,169053.0
2015-07-01 10:35:00,40.03,40.07,40.02,40.03,117189.0,29.7539,29.7836,29.7465,29.7539,117189.0
2015-07-01 10:40:00,40.03,40.05,40.01,40.04,60792.0,29.7539,29.7688,29.7391,29.7614,60792.0
2015-07-01 10:45:00,40.03,40.04,39.96,39.97,259533.0,29.7539,29.7614,29.7019,29.7093,259533.0
2015-07-01 10:50:00,39.98,39.99,39.95,39.99,144634.0,29.7168,29.7242,29.6945,29.7242,144634.0
2015-07-01 10:55:00,39.99,40.04,39.98,40.04,150902.0,29.7242,29.7614,29.7168,29.7614,150902.0
2015-07-01 11:00:00,40.04,40.05,40.0,40.03,85824.0,29.7614,29.7688,29.7316,29.7539,85824.0
2015-07-01 11:05:00,40.03,40.05,40.01,40.04,63855.0,29.7539,29.7688,29.7391,29.7614,63855.0
2015-07-01 11:10:00,40.05,40.06,40.04,40.06,42650.0,29.7688,29.7762,29.7614,29.7762,42650.0
2015-07-01 11:15:00,40.06,40.09,40.05,40.07,57470.0,29.7762,29.7985,29.7688,29.7836,57470.0
2015-07-01 11:20:00,40.06,40.07,40.04,40.06,38624.0,29.7762,29.7836,29.7614,29.7762,38624.0
2015-07-01 11:25:00,40.07,40.07,40.01,40.01,144099.0,29.7836,29.7836,29.7391,29.7391,144099.0
2015-07-01 11:30:00,40.01,40.03,39.99,40.03,99406.0,29.7391,29.7539,29.7242,29.7539,99406.0
2015-07-01 11:35:00,40.03,40.04,39.99,39.99,26498.0,29.7539,29.7614,29.7242,29.7242,26498.0
2015-07-01 11:40:00,39.99,39.99,39.97,39.98,22863.0,29.7242,29.7242,29.7093,29.7168,22863.0
2015-07-01 11:45:00,39.97,40.03,39.97,40.02,53708.0,29.7093,29.7539,29.7093,29.7465,53708.0
2015-07-01 11:50:00,40.02,40.02,39.99,40.01,52141.0,29.7465,29.7465,29.7242,29.7391,52141.0
2015-07-01 11:55:00,40.0,40.02,39.98,39.98,52481.0,29.7316,29.7465,29.7168,29.7168,52481.0
2015-07-01 12:00:00,39.99,40.0,39.97,39.98,37902.0,29.7242,29.7316,29.7093,29.7168,37902.0
2015-07-01 12:05:00,39.98,40.0,39.97,39.98,34762.0,29.7168,29.7316,29.7093,29.7168,34762.0
2015-07-01 12:10:00,39.98,39.99,39.98,39.98,39355.0,29.7168,29.7242,29.7168,29.7168,39355.0
2015-07-01 12:15:00,39.98,39.99,39.97,39.98,154561.0,29.7168,29.7242,29.7093,29.7168,154561.0
2015-07-01 12:20:00,39.98,39.98,39.94,39.97,31037.0,29.7168,29.7168,29.687,29.7093,31037.0
2015-07-01 12:25:00,39.97,39.99,39.95,39.99,88099.0,29.7093,29.7242,29.6945,29.7242,88099.0
2015-07-01 12:30:00,39.98,39.99,39.96,39.98,28529.0,29.7168,29.7242,29.7019,29.7168,28529.0
2015-07-01 12:35:00,39.98,39.98,39.93,39.93,19791.0,29.7168,29.7168,29.6796,29.6796,19791.0
2015-07-01 12:40:00,39.94,39.94,39.9,39.91,39696.0,29.687,29.687,29.6573,29.6647,39696.0
2015-07-01 12:45:00,39.91,39.93,39.9,39.91,9276.0,29.6647,29.6796,29.6573,29.6647,9276.0
2015-07-01 12:50:00,39.9,39.92,39.9,39.92,30519.0,29.6573,29.6722,29.6573,29.6722,30519.0
2015-07-01 12:55:00,39.91,39.92,39.89,39.89,46841.0,29.6647,29.6722,29.6499,29.6499,46841.0
2015-07-01 13:00:00,39.89,39.89,39.87,39.87,14259.0,29.6499,29.6499,29.635,29.635,14259.0
2015-07-01 13:05:00,39.88,39.89,39.87,39.89,34028.0,29.6424,29.6499,29.635,29.6499,34028.0
2015-07-01 13:10:00,39.89,39.9,39.87,39.9,35000.0,29.6499,29.6573,29.635,29.6573,35000.0
2015-07-01 13:15:00,39.89,39.91,39.88,39.89,1147238.0,29.6499,29.6647,29.6424,29.6499,1147238.0
2015-07-01 13:20:00,39.9,39.92,39.89,39.91,58543.0,29.6573,29.6722,29.6499,29.6647,58543.0
2015-07-01 13:25:00,39.91,39.91,39.87,39.88,77804.0,29.6647,29.6647,29.635,29.6424,77804.0
2015-07-01 13:30:00,39.88,39.89,39.87,39.89,30664.0,29.6424,29.6499,29.635,29.6499,30664.0
2015-07-01 13:35:00,39.88,39.89,39.86,39.87,26229.0,29.6424,29.6499,29.6276,29.635,26229.0
2015-07-01 13:40:00,39.87,39.89,39.86,39.88,52111.0,29.635,29.6499,29.6276,29.6424,52111.0
2015-07-01 13:45:00,39.89,39.93,39.88,39.93,99256.0,29.6499,29.6796,29.6424,29.6796,99256.0
2015-07-01 13:50:00,39.92,39.93,39.91,39.91,42280.0,29.6722,29.6796,29.6647,29.6647,42280.0
2015-07-01 13:55:00,39.92,39.92,39.83,39.83,25560.0,29.6722,29.6722,29.6053,29.6053,25560.0
2015-07-01 14:00:00,39.84,39.86,39.81,39.82,368913.0,29.6127,29.6276,29.5904,29.5978,368913.0
2015-07-01 14:05:00,39.82,39.82,39.8,39.8,33940.0,29.5978,29.5978,29.583,29.583,33940.0
2015-07-01 14:10:00,39.81,39.82,39.79,39.82,48632.0,29.5904,29.5978,29.5755,29.5978,48632.0
2015-07-01 14:15:00,39.81,39.84,39.81,39.83,36765.0,29.5904,29.6127,29.5904,29.6053,36765.0
2015-07-01 14:20:00,39.84,39.84,39.81,39.82,45255.0,29.6127,29.6127,29.5904,29.5978,45255.0
2015-07-01 14:25:00,39.82,39.83,39.79,39.79,47140.0,29.5978,29.6053,29.5755,29.5755,47140.0
2015-07-01 14:30:00,39.8,39.81,39.78,39.8,30211.0,29.583,29.5904,29.5681,29.583,30211.0
2015-07-01 14:35:00,39.8,39.81,39.77,39.8,36378.0,29.583,29.5904,29.5607,29.583,36378.0
2015-07-01 14:40:00,39.79,39.8,39.78,39.8,37886.0,29.5755,29.583,29.5681,29.583,37886.0
2015-07-01 14:45:00,39.79,39.82,39.78,39.81,42077.0,29.5755,29.5978,29.5681,29.5904,42077.0
2015-07-01 14:50:00,39.81,39.82,39.79,39.81,19631.0,29.5904,29.5978,29.5755,29.5904,19631.0
2015-07-01 14:55:00,39.81,39.82,39.79,39.8,22194.0,29.5904,29.5978,29.5755,29.583,22194.0
2015-07-01 15:00:00,39.79,39.82,39.79,39.82,59780.0,29.5755,29.5978,29.5755,29.5978,59780.0
2015-07-01 15:05:00,39.82,39.83,39.81,39.81,35547.0,29.5978,29.6053,29.5904,29.5904,35547.0
2015-07-01 15:10:00,39.82,39.84,39.81,39.84,14206.0,29.5978,29.6127,29.5904,29.6127,14206.0
2015-07-01 15:15:00,39.84,39.85,39.82,39.82,103360.0,29.6127,29.6201,29.5978,29.5978,103360.0
2015-07-01 15:20:00,39.82,39.86,39.82,39.86,31485.0,29.5978,29.6276,29.5978,29.6276,31485.0
2015-07-01 15:25:00,39.86,39.87,39.85,39.87,31792.0,29.6276,29.635,29.6201,29.635,31792.0
2015-07-01 15:30:00,39.88,39.88,39.85,39.86,57650.0,29.6424,29.6424,29.6201,29.6276,57650.0
2015-07-01 15:35:00,39.86,39.86,39.84,39.85,447955.0,29.6276,29.6276,29.6127,29.6201,447955.0
2015-07-01 15:40:00,39.85,39.87,39.84,39.87,159144.0,29.6201,29.635,29.6127,29.635,159144.0
2015-07-01 15:45:00,39.87,39.87,39.85,39.87,48652.0,29.635,29.635,29.6201,29.635,48652.0
2015-07-01 15:50:00,39.87,39.92,39.87,39.91,54538.0,29.635,29.6722,29.635,29.6647,54538.0
2015-07-01 15:55:00,39.91,39.93,39.89,39.91,265772.0,29.6647,29.6796,29.6499,29.6647,265772.0
2015-07-02 09:30:00,40.1,40.1,40.01,40.01,241066.0,29.8059,29.8059,29.7391,29.7391,241066.0
2015-07-02 09:35:00,40.01,40.05,39.99,40.02,27419.0,29.7391,29.7688,29.7242,29.7465,27419.0
2015-07-02 09:40:00,40.02,40.04,40.0,40.03,43900.0,29.7465,29.7614,29.7316,29.7539,43900.0
2015-07-02 09:45:00,40.03,40.05,40.0,40.02,158546.0,29.7539,29.7688,29.7316,29.7465,158546.0
2015-07-02 09:50:00,40.01,40.01,39.97,39.99,53798.0,29.7391,29.7391,29.7093,29.7242,53798.0
2015-07-02 09:55:00,40.0,40.01,39.99,39.99,308758.0,29.7316,29.7391,29.7242,29.7242,308758.0
2015-07-02 10:00:00,40.0,40.04,39.99,40.02,85182.0,29.7316,29.7614,29.7242,29.7465,85182.0
2015-07-02 10:05:00,40.01,40.02,39.97,39.98,197920.0,29.7391,29.7465,29.7093,29.7168,197920.0
2015-07-02 10:10:00,39.99,40.02,39.99,40.01,18105.0,29.7242,29.7465,29.7242,29.7391,18105.0
2015-07-02 10:15:00,40.01,40.04,40.0,40.02,30583.0,29.7391,29.7614,29.7316,29.7465,30583.0
2015-07-02 10:20:00,40.02,40.03,40.0,40.0,11262.0,29.7465,29.7539,29.7316,29.7316,11262.0
2015-07-02 10:25:00,40.01,40.03,40.0,40.03,46103.0,29.7391,29.7539,29.7316,29.7539,46103.0
2015-07-02 10:30:00,40.02,40.04,40.01,40.01,26946.0,29.7465,29.7614,29.7391,29.7391,26946.0
2015-07-02 10:35:00,40.02,40.02,39.97,39.97,46233.0,29.7465,29.7465,29.7093,29.7093,46233.0
2015-07-02 10:40:00,39.98,40.0,39.97,39.99,13395.0,29.7168,29.7316,29.7093,29.7242,13395.0
2015-07-02 10:45:00,40.0,40.02,40.0,40.01,24043.0,29.7316,29.7465,29.7316,29.7391,24043.0
2015-07-02 10:50:00,40.01,40.04,40.0,40.04,30556.0,29.7391,29.7614,29.7316,29.7614,30556.0
2015-07-02 10:55:00,40.04,40.06,40.02,40.03,57343.0,29.7614,29.7762,29.7465,29.7539,57343.0
2015-07-02 11:00:00,40.03,40.03,40.0,40.02,22133.0,29.7539,29.7539,29.7316,29.7465,22133.0
2015-07-02 11:05:00,40.03,40.03,39.99,39.99,42962.0,29.7539,29.7539,29.7242,29.7242,42962.0
2015-07-02 11:10:00,39.99,39.99,39.96,39.98,98305.0,29.7242,29.7242,29.7019,29.7168,98305.0
2015-07-02 11:15:00,39.98,40.0,39.97,40.0,32512.0,29.7168,29.7316,29.7093,29.7316,32512.0
2015-07-02 11:20:00,40.0,40.01,39.99,40.0,16527.0,29.7316,29.7391,29.7242,29.7316,16527.0
2015-07-02 11:25:00,40.0,40.01,39.98,39.99,32610.0,29.7316,29.7391,29.7168,29.7242,32610.0
2015-07-02 11:30:00,39.99,40.0,39.97,40.0,30547.0,29.7242,29.7316,29.7093,29.7316,30547.0
2015-07-02 11:35:00,40.0,40.02,39.99,40.0,78077.0,29.7316,29.7465,29.7242,29.7316,78077.0
2015-07-02 11:40:00,40.0,40.0,39.98,39.99,50758.0,29.7316,29.7316,29.7168,29.7242,50758.0
2015-07-02 11:45:00,39.99,39.99,39.97,39.98,22858.0,29.7242,29.7242,29.7093,29.7168,22858.0
2015-07-02 11:50:00,39.97,39.98,39.95,39.95,18481.0,29.7093,29.7168,29.6945,29.6945,18481.0
2015-07-02 11:55:00,39.96,39.97,39.95,39.97,10045.0,29.7019,29.7093,29.6945,29.7093,10045.0
2015-07-02 12:00:00,39.96,39.98,39.96,39.97,49164.0,29.7019,29.7168,29.7019,29.7093,49164.0
2015-07-02 12:05:00,39.97,39.98,39.96,39.97,29563.0,29.7093,29.7168,29.7019,29.7093,29563.0
2015-07-02 12:10:00,39.96,39.97,39.95,39.96,23391.0,29.7019,29.7093,29.6945,29.7019,23391.0
2015-07-02 12:15:00,39.97,39.97,39.93,39.94,44564.0,29.7093,29.7093,29.6796,29.687,44564.0
2015-07-02 12:20:00,39.94,39.94,39.89,39.89,79979.0,29.687,29.687,29.6499,29.6499,79979.0
2015-07-02 12:25:00,39.9,39.91,39.89,39.89,18703.0,29.6573,29.6647,29.6499,29.6499,18703.0
2015-07-02 12:30:00,39.9,39.92,39.9,39.91,12041.0,29.6573,29.6722,29.6573,29.6647,12041.0
2015-07-02 12:35:00,39.91,39.92,39.89,39.9,15617.0,29.6647,29.6722,29.6499,29.6573,15617.0
2015-07-02 12:40:00,39.9,39.9,39.88,39.89,6792.0,29.6573,29.6573,29.6424,29.6499,6792.0
2015-07-02 12:45:00,39.89,39.92,39.89,39.91,22949.0,29.6499,29.6722,29.6499,29.6647,22949.0
2015-07-02 12:50:00,39.91,39.92,39.91,39.91,13718.0,29.6647,29.6722,29.6647,29.6647,13718.0
2015-07-02 12:55:00,39.92,39.93,39.91,39.93,30436.0,29.6722,29.6796,29.6647,29.6796,30436.0
2015-07-02 13:00:00,39.92,39.93,39.91,39.91,15592.0,29.6722,29.6796,29.6647,29.6647,15592.0
2015-07-02 13:05:00,39.92,39.93,39.91,39.92,15521.0,29.6722,29.6796,29.6647,29.6722,15521.0
2015-07-02 13:10:00,39.91,39.92,39.9,39.9,24564.0,29.6647,29.6722,29.6573,29.6573,24564.0
2015-07-02 13:15:00,39.9,39.91,39.89,39.9,19152.0,29.6573,29.6647,29.6499,29.6573,19152.0
2015-07-02 13:20:00,39.9,39.91,39.89,39.91,74218.0,29.6573,29.6647,29.6499,29.6647,74218.0
2015-07-02 13:25:00,39.9,39.93,39.9,39.92,42322.0,29.6573,29.6796,29.6573,29.6722,42322.0
2015-07-02 13:30:00,39.92,39.95,39.92,39.95,38130.0,29.6722,29.6945,29.6722,29.6945,38130.0
2015-07-02 13:35:00,39.94,39.95,39.93,39.94,67735.0,29.687,29.6945,29.6796,29.687,67735.0
2015-07-02 13:40:00,39.93,39.94,39.93,39.94,34488.0,29.6796,29.687,29.6796,29.687,34488.0
2015-07-02 13:45:00,39.94,39.94,39.93,39.93,34174.0,29.687,29.687,29.6796,29.6796,34174.0
2015-07-02 13:50:00,39.93,39.94,39.92,39.93,19268.0,29.6796,29.687,29.6722,29.6796,19268.0
2015-07-02 13:55:00,39.93,39.93,39.9,39.91,34039.0,29.6796,29.6796,29.6573,29.6647,34039.0
2015-07-02 14:00:00,39.91,39.93,39.91,39.92,37860.0,29.6647,29.6796,29.6647,29.6722,37860.0
2015-07-02 14:05:00,39.92,39.94,39.91,39.94,63769.0,29.6722,29.687,29.6647,29.687,63769.0
2015-07-02 14:10:00,39.94,39.94,39.92,39.92,38410.0,29.687,29.687,29.6722,29.6722,38410.0
2015-07-02 14:15:00,39.92,39.94,39.92,39.94,87382.0,29.6722,29.687,29.6722,29.687,87382.0
2015-07-02 14:20:00,39.93,39.94,39.93,39.94,12868.0,29.6796,29.687,29.6796,29.687,12868.0
2015-07-02 14:25:00,39.94,39.94,39.92,39.93,40988.0,29.687,29.687,29.6722,29.6796,40988.0
2015-07-02 14:30:00,39.93,39.94,39.92,39.94,22144.0,29.6796,29.687,29.6722,29.687,22144.0
2015-07-02 14:35:00,39.93,39.94,39.93,39.94,33709.0,29.6796,29.687,29.6796,29.687,33709.0
2015-07-02 14:40:00,39.93,39.94,39.92,39.92,65333.0,29.6796,29.687,29.6722,29.6722,65333.0
2015-07-02 14:45:00,39.92,39.94,39.92,39.93,63361.0,29.6722,29.687,29.6722,29.6796,63361.0
2015-07-02 14:50:00,39.94,39.94,39.93,39.94,21882.0,29.687,29.687,29.6796,29.687,21882.0
2015-07-02 14:55:00,39.94,39.97,39.93,39.96,61872.0,29.687,29.7093,29.6796,29.7019,61872.0
2015-07-02 15:00:00,39.96,39.97,39.95,39.96,20456.0,29.7019,29.7093,29.6945,29.7019,20456.0
2015-07-02 15:05:00,39.96,39.97,39.95,39.95,39711.0,29.7019,29.7093,29.6945,29.6945,39711.0
2015-07-02 15:10:00,39.96,39.96,39.95,39.96,29467.0,29.7019,29.7019,29.6945,29.7019,29467.0
2015-07-02 15:15:00,39.95,39.96,39.95,39.96,33425.0,29.6945,29.7019,29.6945,29.7019,33425.0
2015-07-02 15:20:00,39.95,39.98,39.95,39.98,129659.0,29.6945,29.7168,29.6945,29.7168,129659.0
2015-07-02 15:25:00,39.98,40.01,39.98,40.01,88571.0,29.7168,29.7391,29.7168,29.7391,88571.0
2015-07-02 15:30:00,40.0,40.01,39.98,40.0,84173.0,29.7316,29.7391,29.7168,29.7316,84173.0
2015-07-02 15:35:00,40.0,40.0,39.97,39.98,34870.0,29.7316,29.7316,29.7093,29.7168,34870.0
2015-07-02 15:40:00,39.98,40.0,39.97,40.0,49550.0,29.7168,29.7316,29.7093,29.7316,49550.0
2015-07-02 15:45:00,39.99,40.0,39.98,40.0,62086.0,29.7242,29.7316,29.7168,29.7316,62086.0
2015-07-02 15:50:00,40.0,40.02,39.99,40.0,114632.0,29.7316,29.7465,29.7242,29.7316,114632.0
2015-07-02 15:55:00,39.99,40.03,39.99,40.0,354988.0,29.7242,29.7539,29.7242,29.7316,354988.0
2015-07-06 09:30:00,39.18,39.18,39.1,39.13,323544.0,29.1221,29.1221,29.0627,29.085,323544.0
2015-07-06 09:35:00,39.13,39.2,39.12,39.18,59865.0,29.085,29.137,29.0775,29.1221,59865.0
2015-07-06 09:40:00,39.17,39.21,39.17,39.19,17886.0,29.1147,29.1444,29.1147,29.1296,17886.0
2015-07-06 09:45:00,39.18,39.21,39.17,39.2,157642.0,29.1221,29.1444,29.1147,29.137,157642.0
2015-07-06 09:50:00,39.2,39.22,39.19,39.2,46478.0,29.137,29.1519,29.1296,29.137,46478.0
2015-07-06 09:55:00,39.2,39.26,39.19,39.26,65776.0,29.137,29.1816,29.1296,29.1816,65776.0
2015-07-06 10:00:00,39.25,39.27,39.22,39.24,400965.0,29.1742,29.189,29.1519,29.1667,400965.0
2015-07-06 10:05:00,39.24,39.26,39.22,39.25,31062.0,29.1667,29.1816,29.1519,29.1742,31062.0
2015-07-06 10:10:00,39.26,39.33,39.25,39.3,112744.0,29.1816,29.2336,29.1742,29.2113,112744.0
2015-07-06 10:15:00,39.3,39.33,39.29,39.3,21495.0,29.2113,29.2336,29.2039,29.2113,21495.0
2015-07-06 10:20:00,39.3,39.31,39.27,39.27,30210.0,29.2113,29.2187,29.189,29.189,30210.0
2015-07-06 10:25:00,39.27,39.3,39.27,39.29,54106.0,29.189,29.2113,29.189,29.2039,54106.0
2015-07-06 10:30:00,39.3,39.36,39.29,39.35,85895.0,29.2113,29.2559,29.2039,29.2485,85895.0
2015-07-06 10:35:00,39.36,39.39,39.34,39.38,115069.0,29.2559,29.2782,29.241,29.2708,115069.0
2015-07-06 10:40:00,39.37,39.42,39.37,39.41,55334.0,29.2633,29.3005,29.2633,29.2931,55334.0
2015-07-06 10:45:00,39.41,39.5,39.41,39.48,21853.0,29.2931,29.36,29.2931,29.3451,21853.0
2015-07-06 10:50:00,39.47,39.47,39.43,39.45,190710.0,29.3377,29.3377,29.3079,29.3228,190710.0
2015-07-06 10:55:00,39.45,39.46,39.4,39.42,21854.0,29.3228,29.3302,29.2856,29.3005,21854.0
2015-07-06 11:00:00,39.42,39.45,39.41,39.43,42349.0,29.3005,29.3228,29.2931,29.3079,42349.0
2015-07-06 11:05:00,39.42,39.42,39.38,39.4,31080.0,29.3005,29.3005,29.2708,29.2856,31080.0
2015-07-06 11:10:00,39.39,39.4,39.28,39.35,57265.0,29.2782,29.2856,29.1964,29.2485,57265.0
2015-07-06 11:15:00,39.34,39.36,39.31,39.31,24489.0,29.241,29.2559,29.2187,29.2187,24489.0
2015-07-06 11:20:00,39.31,39.33,39.29,39.31,34267.0,29.2187,29.2336,29.2039,29.2187,34267.0
2015-07-06 11:25:00,39.3,39.31,39.24,39.25,82275.0,29.2113,29.2187,29.1667,29.1742,82275.0
2015-07-06 11:30:00,39.26,39.27,39.23,39.26,55777.0,29.1816,29.189,29.1593,29.1816,55777.0
2015-07-06 11:35:00,39.28,39.31,39.27,39.3,54954.0,29.1964,29.2187,29.189,29.2113,54954.0
2015-07-06 11:40:00,39.3,39.31,39.29,39.3,45992.0,29.2113,29.2187,29.2039,29.2113,45992.0
2015-07-06 11:45:00,39.29,39.3,39.27,39.28,95194.0,29.2039,29.2113,29.189,29.1964,95194.0
2015-07-06 11:50:00,39.27,39.31,39.27,39.29,105846.0,29.189,29.2187,29.189,29.2039,105846.0
2015-07-06 11:55:00,39.28,39.32,39.28,39.32,17868.0,29.1964,29.2262,29.1964,29.2262,17868.0
2015-07-06 12:00:00,39.31,39.32,39.29,39.3,44207.0,29.2187,29.2262,29.2039,29.2113,44207.0
2015-07-06 12:05:00,39.31,39.33,39.3,39.33,122735.0,29.2187,29.2336,29.2113,29.2336,122735.0
2015-07-06 12:10:00,39.33,39.33,39.31,39.31,43533.0,29.2336,29.2336,29.2187,29.2187,43533.0
2015-07-06 12:15:00,39.32,39.35,39.31,39.32,43758.0,29.2262,29.2485,29.2187,29.2262,43758.0
2015-07-06 12:20:00,39.32,39.34,39.31,39.31,31270.0,29.2262,29.241,29.2187,29.2187,31270.0
2015-07-06 12:25:00,39.3,39.31,39.29,39.31,12648.0,29.2113,29.2187,29.2039,29.2187,12648.0
2015-07-06 12:30:00,39.31,39.31,39.27,39.29,32943.0,29.2187,29.2187,29.189,29.2039,32943.0
2015-07-06 12:35:00,39.28,39.29,39.26,39.27,11222.0,29.1964,29.2039,29.1816,29.189,11222.0
2015-07-06 12:40:00,39.26,39.28,39.25,39.27,19623.0,29.1816,29.1964,29.1742,29.189,19623.0
2015-07-06 12:45:00,39.27,39.27,39.26,39.27,129890.0,29.189,29.189,29.1816,29.189,129890.0
2015-07-06 12:50:00,39.27,39.29,39.26,39.29,104738.0,29.189,29.2039,29.1816,29.2039,104738.0
2015-07-06 12:55:00,39.29,39.3,39.28,39.3,82673.0,29.2039,29.2113,29.1964,29.2113,82673.0
2015-07-06 13:00:00,39.3,39.32,39.3,39.32,62625.0,29.2113,29.2262,29.2113,29.2262,62625.0
2015-07-06 13:05:00,39.32,39.34,39.31,39.32,41816.0,29.2262,29.241,29.2187,29.2262,41816.0
2015-07-06 13:10:00,39.33,39.34,39.31,39.31,50708.0,29.2336,29.241,29.2187,29.2187,50708.0
2015-07-06 13:15:00,39.31,39.31,39.25,39.26,87505.0,29.2187,29.2187,29.1742,29.1816,87505.0
2015-07-06 13:20:00,39.25,39.27,39.24,39.25,48551.0,29.1742,29.189,29.1667,29.1742,48551.0
2015-07-06 13:25:00,39.25,39.25,39.22,39.22,26502.0,29.1742,29.1742,29.1519,29.1519,26502.0
2015-07-06 13:30:00,39.23,39.23,39.21,39.22,52548.0,29.1593,29.1593,29.1444,29.1519,52548.0
2015-07-06 13:35:00,39.22,39.23,39.21,39.22,42729.0,29.1519,29.1593,29.1444,29.1519,42729.0
2015-07-06 13:40:00,39.22,39.23,39.19,39.23,76931.0,29.1519,29.1593,29.1296,29.1593,76931.0
2015-07-06 13:45:00,39.22,39.23,39.14,39.15,125532.0,29.1519,29.1593,29.0924,29.0998,125532.0
2015-07-06 13:50:00,39.15,39.16,39.12,39.12,93113.0,29.0998,29.1073,29.0775,29.0775,93113.0
2015-07-06 13:55:00,39.12,39.15,39.11,39.12,39626.0,29.0775,29.0998,29.0701,29.0775,39626.0
2015-07-06 14:00:00,39.12,39.12,39.08,39.11,71178.0,29.0775,29.0775,29.0478,29.0701,71178.0
2015-07-06 14:05:00,39.11,39.13,39.09,39.12,23124.0,29.0701,29.085,29.0552,29.0775,23124.0
2015-07-06 14:10:00,39.12,39.16,39.11,39.14,45998.0,29.0775,29.1073,29.0701,29.0924,45998.0
2015-07-06 14:15:00,39.15,39.15,39.09,39.12,44379.0,29.0998,29.0998,29.0552,29.0775,44379.0
2015-07-06 14:20:00,39.12,39.15,39.11,39.11,48046.0,29.0775,29.0998,29.0701,29.0701,48046.0
2015-07-06 14:25:00,39.11,39.12,39.09,39.09,18649.0,29.0701,29.0775,29.0552,29.0552,18649.0
2015-07-06 14:30:00,39.09,39.11,39.08,39.1,36535.0,29.0552,29.0701,29.0478,29.0627,36535.0
2015-07-06 14:35:00,39.1,39.12,39.09,39.09,27161.0,29.0627,29.0775,29.0552,29.0552,27161.0
2015-07-06 14:40:00,39.11,39.11,39.07,39.07,29514.0,29.0701,29.0701,29.0404,29.0404,29514.0
2015-07-06 14:45:00,39.08,39.12,39.08,39.11,37627.0,29.0478,29.0775,29.0478,29.0701,37627.0
2015-07-06 14:50:00,39.11,39.12,39.1,39.11,58184.0,29.0701,29.0775,29.0627,29.0701,58184.0
2015-07-06 14:55:00,39.11,39.12,39.08,39.09,39146.0,29.0701,29.0775,29.0478,29.0552,39146.0
2015-07-06 15:00:00,39.08,39.11,39.06,39.06,82152.0,29.0478,29.0701,29.0329,29.0329,82152.0
2015-07-06 15:05:00,39.06,39.09,39.05,39.08,90437.0,29.0329,29.0552,29.0255,29.0478,90437.0
2015-07-06 15:10:00,39.09,39.12,39.08,39.11,98598.0,29.0552,29.0775,29.0478,29.0701,98598.0
2015-07-06 15:15:00,39.11,39.13,39.1,39.1,219336.0,29.0701,29.085,29.0627,29.0627,219336.0
2015-07-06 15:20:00,39.11,39.14,39.1,39.12,33325.0,29.0701,29.0924,29.0627,29.0775,33325.0
2015-07-06 15:25:00,39.13,39.14,39.12,39.12,64183.0,29.085,29.0924,29.0775,29.0775,64183.0
2015-07-06 15:30:00,39.12,39.17,39.12,39.16,320742.0,29.0775,29.1147,29.0775,29.1073,320742.0
2015-07-06 15:35:00,39.16,39.19,39.14,39.15,1690672.0,29.1073,29.1296,29.0924,29.0998,1690672.0
2015-07-06 15:40:00,39.16,39.16,39.1,39.12,120987.0,29.1073,29.1073,29.0627,29.0775,120987.0
2015-07-06 15:45:00,39.13,39.16,39.12,39.16,86677.0,29.085,29.1073,29.0775,29.1073,86677.0
2015-07-06 15:50:00,39.16,39.21,39.16,39.19,122287.0,29.1073,29.1444,29.1073,29.1296,122287.0
2015-07-06 15:55:00,39.2,39.21,39.18,39.19,148012.0,29.137,29.1444,29.1221,29.1296,148012.0
2015-07-07 09:30:00,38.91,38.94,38.79,38.8,245940.0,28.9214,28.9437,28.8322,28.8397,245940.0
2015-07-07 09:35:00,38.8,38.83,38.78,38.83,472498.0,28.8397,28.862,28.8248,28.862,472498.0
2015-07-07 09:40:00,38.82,38.86,38.81,38.85,314431.0,28.8545,28.8843,28.8471,28.8768,314431.0
2015-07-07 09:45:00,38.85,38.89,38.83,38.88,101530.0,28.8768,28.9066,28.862,28.8991,101530.0
2015-07-07 09:50:00,38.88,38.9,38.85,38.89,86141.0,28.8991,28.914,28.8768,28.9066,86141.0
2015-07-07 09:55:00,38.88,38.88,38.81,38.82,234421.0,28.8991,28.8991,28.8471,28.8545,234421.0
2015-07-07 10:00:00,38.82,38.84,38.8,38.82,67584.0,28.8545,28.8694,28.8397,28.8545,67584.0
2015-07-07 10:05:00,38.81,38.81,38.69,38.73,91251.0,28.8471,28.8471,28.7579,28.7876,91251.0
2015-07-07 10:10:00,38.73,38.78,38.73,38.74,45089.0,28.7876,28.8248,28.7876,28.7951,45089.0
2015-07-07 10:15:00,38.74,38.75,38.69,38.69,423031.0,28.7951,28.8025,28.7579,28.7579,423031.0
2015-07-07 10:20:00,38.69,38.69,38.64,38.68,54099.0,28.7579,28.7579,28.7207,28.7505,54099.0
2015-07-07 10:25:00,38.67,38.67,38.6,38.6,77813.0,28.743,28.743,28.691,28.691,77813.0
2015-07-07 10:30:00,38.6,38.61,38.56,38.57,74321.0,28.691,28.6984,28.6613,28.6687,74321.0
2015-07-07 10:35:00,38.57,38.57,38.49,38.51,161898.0,28.6687,28.6687,28.6093,28.6241,161898.0
2015-07-07 10:40:00,38.5,38.52,38.46,38.5,89883.0,28.6167,28.6315,28.587,28.6167,89883.0
2015-07-07 10:45:00,38.5,38.57,38.48,38.56,45840.0,28.6167,28.6687,28.6018,28.6613,45840.0
2015-07-07 10:50:00,38.56,38.63,38.54,38.63,33790.0,28.6613,28.7133,28.6464,28.7133,33790.0
2015-07-07 10:55:00,38.62,38.62,38.57,38.57,430293.0,28.7059,28.7059,28.6687,28.6687,430293.0
2015-07-07 11:00:00,38.57,38.57,38.5,38.52,89934.0,28.6687,28.6687,28.6167,28.6315,89934.0
2015-07-07 11:05:00,38.52,38.54,38.48,38.51,52373.0,28.6315,28.6464,28.6018,28.6241,52373.0
2015-07-07 11:10:00,38.51,38.57,38.5,38.55,112415.0,28.6241,28.6687,28.6167,28.6538,112415.0
2015-07-07 11:15:00,38.55,38.55,38.5,38.52,59319.0,28.6538,28.6538,28.6167,28.6315,59319.0
2015-07-07 11:20:00,38.52,38.53,38.47,38.47,75398.0,28.6315,28.639,28.5944,28.5944,75398.0
2015-07-07 11:25:00,38.47,38.48,38.42,38.44,50282.0,28.5944,28.6018,28.5572,28.5721,50282.0
2015-07-07 11:30:00,38.44,38.47,38.43,38.45,36148.0,28.5721,28.5944,28.5647,28.5795,36148.0
2015-07-07 11:35:00,38.45,38.53,38.44,38.51,121035.0,28.5795,28.639,28.5721,28.6241,121035.0
2015-07-07 11:40:00,38.51,38.6,38.51,38.58,184634.0,28.6241,28.691,28.6241,28.6761,184634.0
2015-07-07 11:45:00,38.57,38.58,38.54,38.57,41133.0,28.6687,28.6761,28.6464,28.6687,41133.0
2015-07-07 11:50:00,38.57,38.58,38.54,38.56,246026.0,28.6687,28.6761,28.6464,28.6613,246026.0
2015-07-07 11:55:00,38.56,38.67,38.56,38.62,138872.0,28.6613,28.743,28.6613,28.7059,138872.0
2015-07-07 12:00:00,38.62,38.62,38.59,38.62,36497.0,28.7059,28.7059,28.6836,28.7059,36497.0
2015-07-07 12:05:00,38.61,38.62,38.58,38.61,32675.0,28.6984,28.7059,28.6761,28.6984,32675.0
2015-07-07 12:10:00,38.61,38.61,38.57,38.59,40790.0,28.6984,28.6984,28.6687,28.6836,40790.0
2015-07-07 12:15:00,38.59,38.6,38.56,38.56,35302.0,28.6836,28.691,28.6613,28.6613,35302.0
2015-07-07 12:20:00,38.55,38.6,38.55,38.59,87728.0,28.6538,28.691,28.6538,28.6836,87728.0
2015-07-07 12:25:00,38.59,38.61,38.57,38.58,71828.0,28.6836,28.6984,28.6687,28.6761,71828.0
2015-07-07 12:30:00,38.58,38.61,38.57,38.6,203440.0,28.6761,28.6984,28.6687,28.691,203440.0
2015-07-07 12:35:00,38.6,38.64,38.58,38.63,266627.0,28.691,28.7207,28.6761,28.7133,266627.0
2015-07-07 12:40:00,38.63,38.64,38.61,38.63,129449.0,28.7133,28.7207,28.6984,28.7133,129449.0
2015-07-07 12:45:00,38.63,38.67,38.62,38.63,306222.0,28.7133,28.743,28.7059,28.7133,306222.0
2015-07-07 12:50:00,38.64,38.67,38.63,38.67,104381.0,28.7207,28.743,28.7133,28.743,104381.0
2015-07-07 12:55:00,38.66,38.72,38.65,38.7,58153.0,28.7356,28.7802,28.7282,28.7653,58153.0
2015-07-07 13:00:00,38.71,38.73,38.68,38.69,81311.0,28.7728,28.7876,28.7505,28.7579,81311.0
2015-07-07 13:05:00,38.69,38.69,38.64,38.67,85340.0,28.7579,28.7579,28.7207,28.743,85340.0
2015-07-07 13:10:00,38.66,38.79,38.66,38.78,332122.0,28.7356,28.8322,28.7356,28.8248,332122.0
2015-07-07 13:15:00,38.78,38.78,38.71,38.75,263301.0,28.8248,28.8248,28.7728,28.8025,263301.0
2015-07-07 13:20:00,38.75,38.78,38.72,38.77,233696.0,28.8025,28.8248,28.7802,28.8174,233696.0
2015-07-07 13:25:00,38.77,38.8,38.76,38.8,99953.0,28.8174,28.8397,28.8099,28.8397,99953.0
2015-07-07 13:30:00,38.8,38.81,38.76,38.79,95918.0,28.8397,28.8471,28.8099,28.8322,95918.0
2015-07-07 13:35:00,38.79,38.81,38.78,38.81,81889.0,28.8322,28.8471,28.8248,28.8471,81889.0
2015-07-07 13:40:00,38.81,38.85,38.79,38.84,95278.0,28.8471,28.8768,28.8322,28.8694,95278.0
2015-07-07 13:45:00,38.85,38.85,38.82,38.83,109914.0,28.8768,28.8768,28.8545,28.862,109914.0
2015-07-07 13:50:00,38.83,38.84,38.81,38.82,80549.0,28.862,28.8694,28.8471,28.8545,80549.0
2015-07-07 13:55:00,38.82,38.83,38.79,38.82,44509.0,28.8545,28.862,28.8322,28.8545,44509.0
2015-07-07 14:00:00,38.83,38.83,38.81,38.83,25600.0,28.862,28.862,28.8471,28.862,25600.0
2015-07-07 14:05:00,38.83,38.83,38.8,38.82,55489.0,28.862,28.862,28.8397,28.8545,55489.0
2015-07-07 14:10:00,38.82,38.84,38.81,38.84,136344.0,28.8545,28.8694,28.8471,28.8694,136344.0
2015-07-07 14:15:00,38.83,38.84,38.79,38.79,119144.0,28.862,28.8694,28.8322,28.8322,119144.0
2015-07-07 14:20:00,38.8,38.8,38.76,38.78,45628.0,28.8397,28.8397,28.8099,28.8248,45628.0
2015-07-07 14:25:00,38.78,38.8,38.77,38.78,40723.0,28.8248,28.8397,28.8174,28.8248,40723.0
2015-07-07 14:30:00,38.78,38.81,38.77,38.8,45981.0,28.8248,28.8471,28.8174,28.8397,45981.0
2015-07-07 14:35:00,38.8,38.84,38.78,38.83,28864.0,28.8397,28.8694,28.8248,28.862,28864.0
2015-07-07 14:40:00,38.84,38.95,38.83,38.95,88048.0,28.8694,28.9512,28.862,28.9512,88048.0
2015-07-07 14:45:00,38.95,38.99,38.94,38.95,47491.0,28.9512,28.9809,28.9437,28.9512,47491.0
2015-07-07 14:50:00,38.95,38.97,38.92,38.96,46209.0,28.9512,28.966,28.9289,28.9586,46209.0
2015-07-07 14:55:00,38.96,39.0,38.94,39.0,44242.0,28.9586,28.9883,28.9437,28.9883,44242.0
2015-07-07 15:00:00,38.99,39.02,38.96,38.98,45432.0,28.9809,29.0032,28.9586,28.9735,45432.0
2015-07-07 15:05:00,38.98,39.02,38.97,39.02,128985.0,28.9735,29.0032,28.966,29.0032,128985.0
2015-07-07 15:10:00,39.02,39.05,39.01,39.05,101220.0,29.0032,29.0255,28.9958,29.0255,101220.0
2015-07-07 15:15:00,39.05,39.11,39.04,39.1,88125.0,29.0255,29.0701,29.0181,29.0627,88125.0
2015-07-07 15:20:00,39.1,39.15,39.07,39.15,153744.0,29.0627,29.0998,29.0404,29.0998,153744.0
2015-07-07 15:25:00,39.16,39.23,39.14,39.19,191472.0,29.1073,29.1593,29.0924,29.1296,191472.0
2015-07-07 15:30:00,39.2,39.24,39.19,39.21,107885.0,29.137,29.1667,29.1296,29.1444,107885.0
2015-07-07 15:35:00,39.21,39.23,39.19,39.21,314063.0,29.1444,29.1593,29.1296,29.1444,314063.0
2015-07-07 15:40:00,39.21,39.21,39.14,39.15,94797.0,29.1444,29.1444,29.0924,29.0998,94797.0
2015-07-07 15:45:00,39.15,39.16,39.14,39.16,85733.0,29.0998,29.1073,29.0924,29.1073,85733.0
2015-07-07 15:50:00,39.16,39.21,39.16,39.2,272631.0,29.1073,29.1444,29.1073,29.137,272631.0
2015-07-07 15:55:00,39.2,39.21,39.16,39.18,519070.0,29.137,29.1444,29.1073,29.1221,519070.0
2015-07-08 09:30:00,38.53,38.57,38.46,38.55,104753.0,28.639,28.6687,28.587,28.6538,104753.0
2015-07-08 09:35:00,38.55,38.55,38.51,38.54,88551.0,28.6538,28.6538,28.6241,28.6464,88551.0
2015-07-08 09:40:00,38.53,38.54,38.47,38.51,86370.0,28.639,28.6464,28.5944,28.6241,86370.0
2015-07-08 09:45:00,38.51,38.51,38.45,38.45,106267.0,28.6241,28.6241,28.5795,28.5795,106267.0
2015-07-08 09:50:00,38.44,38.45,38.39,38.41,73791.0,28.5721,28.5795,28.5349,28.5498,73791.0
2015-07-08 09:55:00,38.42,38.43,38.39,38.39,38013.0,28.5572,28.5647,28.5349,28.5349,38013.0
2015-07-08 10:00:00,38.38,38.38,38.31,38.33,65667.0,28.5275,28.5275,28.4755,28.4903,65667.0
2015-07-08 10:05:00,38.32,38.4,38.31,38.4,58872.0,28.4829,28.5424,28.4755,28.5424,58872.0
2015-07-08 10:10:00,38.39,38.39,38.35,38.38,36329.0,28.5349,28.5349,28.5052,28.5275,36329.0
2015-07-08 10:15:00,38.38,38.39,38.34,38.39,41508.0,28.5275,28.5349,28.4978,28.5349,41508.0
2015-07-08 10:20:00,38.4,38.4,38.37,38.4,84813.0,28.5424,28.5424,28.5201,28.5424,84813.0
2015-07-08 10:25:00,38.39,38.41,38.37,38.41,40166.0,28.5349,28.5498,28.5201,28.5498,40166.0
2015-07-08 10:30:00,38.4,38.4,38.31,38.31,736326.0,28.5424,28.5424,28.4755,28.4755,736326.0
2015-07-08 10:35:00,38.31,38.38,38.3,38.38,196954.0,28.4755,28.5275,28.468,28.5275,196954.0
2015-07-08 10:40:00,38.38,38.41,38.35,38.39,56702.0,28.5275,28.5498,28.5052,28.5349,56702.0
2015-07-08 10:45:00,38.39,38.43,38.37,38.43,34578.0,28.5349,28.5647,28.5201,28.5647,34578.0
2015-07-08 10:50:00,38.43,38.47,38.43,38.45,81111.0,28.5647,28.5944,28.5647,28.5795,81111.0
2015-07-08 10:55:00,38.46,38.51,38.45,38.49,49361.0,28.587,28.6241,28.5795,28.6093,49361.0
2015-07-08 11:00:00,38.49,38.49,38.45,38.46,74671.0,28.6093,28.6093,28.5795,28.587,74671.0
2015-07-08 11:05:00,38.46,38.48,38.45,38.45,41707.0,28.587,28.6018,28.5795,28.5795,41707.0
2015-07-08 11:10:00,38.45,38.47,38.44,38.46,92904.0,28.5795,28.5944,28.5721,28.587,92904.0
2015-07-08 11:15:00,38.46,38.48,38.44,38.47,160324.0,28.587,28.6018,28.5721,28.5944,160324.0
2015-07-08 11:20:00,38.47,38.49,38.45,38.45,52905.0,28.5944,28.6093,28.5795,28.5795,52905.0
2015-07-08 11:25:00,38.45,38.48,38.45,38.45,67999.0,28.5795,28.6018,28.5795,28.5795,67999.0
2015-07-08 11:30:00,38.46,38.49,38.44,38.45,54310.0,28.587,28.6093,28.5721,28.5795,54310.0
2015-07-08 11:35:00,38.45,38.47,38.42,38.44,326653.0,28.5795,28.5944,28.5572,28.5721,326653.0
2015-07-08 11:40:00,38.44,38.45,38.4,38.42,73074.0,28.5721,28.5795,28.5424,28.5572,73074.0
2015-07-08 11:45:00,38.42,38.44,38.41,38.42,82145.0,28.5572,28.5721,28.5498,28.5572,82145.0
2015-07-08 11:50:00,38.41,38.42,38.38,38.4,134733.0,28.5498,28.5572,28.5275,28.5424,134733.0
2015-07-08 11:55:00,38.4,38.42,38.36,38.41,194268.0,28.5424,28.5572,28.5126,28.5498,194268.0
2015-07-08 12:00:00,38.41,38.44,38.4,38.43,550935.0,28.5498,28.5721,28.5424,28.5647,550935.0
2015-07-08 12:05:00,38.42,38.44,38.41,38.42,165396.0,28.5572,28.5721,28.5498,28.5572,165396.0
2015-07-08 12:10:00,38.41,38.42,38.38,38.41,113392.0,28.5498,28.5572,28.5275,28.5498,113392.0
2015-07-08 12:15:00,38.4,38.4,38.38,38.39,95057.0,28.5424,28.5424,28.5275,28.5349,95057.0
2015-07-08 12:20:00,38.4,38.45,38.39,38.43,80265.0,28.5424,28.5795,28.5349,28.5647,80265.0
2015-07-08 12:25:00,38.43,38.44,38.41,38.42,72148.0,28.5647,28.5721,28.5498,28.5572,72148.0
2015-07-08 12:30:00,38.41,38.42,38.38,38.38,105490.0,28.5498,28.5572,28.5275,28.5275,105490.0
2015-07-08 12:35:00,38.38,38.39,38.36,38.36,32103.0,28.5275,28.5349,28.5126,28.5126,32103.0
2015-07-08 12:40:00,38.36,38.37,38.35,38.35,54117.0,28.5126,28.5201,28.5052,28.5052,54117.0
2015-07-08 12:45:00,38.36,38.37,38.34,38.37,102179.0,28.5126,28.5201,28.4978,28.5201,102179.0
2015-07-08 12:50:00,38.37,38.38,38.34,38.36,79530.0,28.5201,28.5275,28.4978,28.5126,79530.0
2015-07-08 12:55:00,38.36,38.4,38.35,38.4,90675.0,28.5126,28.5424,28.5052,28.5424,90675.0
2015-07-08 13:00:00,38.39,38.4,38.36,38.36,56103.0,28.5349,28.5424,28.5126,28.5126,56103.0
2015-07-08 13:05:00,38.36,38.37,38.34,38.37,58252.0,28.5126,28.5201,28.4978,28.5201,58252.0
2015-07-08 13:10:00,38.36,38.43,38.36,38.37,109181.0,28.5126,28.5647,28.5126,28.5201,109181.0
2015-07-08 13:15:00,38.36,38.37,38.35,38.36,137051.0,28.5126,28.5201,28.5052,28.5126,137051.0
2015-07-08 13:20:00,38.36,38.36,38.33,38.34,110863.0,28.5126,28.5126,28.4903,28.4978,110863.0
2015-07-08 13:25:00,38.34,38.37,38.34,38.37,62142.0,28.4978,28.5201,28.4978,28.5201,62142.0
2015-07-08 13:30:00,38.37,38.37,38.34,38.35,26313.0,28.5201,28.5201,28.4978,28.5052,26313.0
2015-07-08 13:35:00,38.35,38.36,38.34,38.34,130854.0,28.5052,28.5126,28.4978,28.4978,130854.0
2015-07-08 13:40:00,38.34,38.36,38.34,38.36,16558.0,28.4978,28.5126,28.4978,28.5126,16558.0
2015-07-08 13:45:00,38.37,38.37,38.34,38.36,49014.0,28.5201,28.5201,28.4978,28.5126,49014.0
2015-07-08 13:50:00,38.37,38.37,38.34,38.35,35684.0,28.5201,28.5201,28.4978,28.5052,35684.0
2015-07-08 13:55:00,38.36,38.38,38.35,38.37,58317.0,28.5126,28.5275,28.5052,28.5201,58317.0
2015-07-08 14:00:00,38.37,38.38,38.33,38.35,156046.0,28.5201,28.5275,28.4903,28.5052,156046.0
2015-07-08 14:05:00,38.36,38.4,38.31,38.34,130234.0,28.5126,28.5424,28.4755,28.4978,130234.0
2015-07-08 14:10:00,38.34,38.38,38.34,38.36,93909.0,28.4978,28.5275,28.4978,28.5126,93909.0
2015-07-08 14:15:00,38.37,38.39,38.31,38.31,67766.0,28.5201,28.5349,28.4755,28.4755,67766.0
2015-07-08 14:20:00,38.32,38.32,38.3,38.32,81333.0,28.4829,28.4829,28.468,28.4829,81333.0
2015-07-08 14:25:00,38.32,38.34,38.3,38.32,34105.0,28.4829,28.4978,28.468,28.4829,34105.0
2015-07-08 14:30:00,38.32,38.32,38.28,38.28,45691.0,28.4829,28.4829,28.4532,28.4532,45691.0
2015-07-08 14:35:00,38.29,38.29,38.26,38.27,26272.0,28.4606,28.4606,28.4383,28.4457,26272.0
2015-07-08 14:40:00,38.26,38.28,38.25,38.26,55154.0,28.4383,28.4532,28.4309,28.4383,55154.0
2015-07-08 14:45:00,38.25,38.26,38.18,38.19,194443.0,28.4309,28.4383,28.3788,28.3863,194443.0
2015-07-08 14:50:00,38.18,38.21,38.17,38.2,215542.0,28.3788,28.4011,28.3714,28.3937,215542.0
2015-07-08 14:55:00,38.2,38.26,38.19,38.2,70922.0,28.3937,28.4383,28.3863,28.3937,70922.0
2015-07-08 15:00:00,38.2,38.26,38.19,38.23,123468.0,28.3937,28.4383,28.3863,28.416,123468.0
2015-07-08 15:05:00,38.22,38.27,38.21,38.26,131213.0,28.4086,28.4457,28.4011,28.4383,131213.0
2015-07-08 15:10:00,38.26,38.31,38.25,38.3,66283.0,28.4383,28.4755,28.4309,28.468,66283.0
2015-07-08 15:15:00,38.3,38.32,38.24,38.25,161888.0,28.468,28.4829,28.4234,28.4309,161888.0
2015-07-08 15:20:00,38.26,38.28,38.24,38.25,65837.0,28.4383,28.4532,28.4234,28.4309,65837.0
2015-07-08 15:25:00,38.25,38.27,38.21,38.22,64536.0,28.4309,28.4457,28.4011,28.4086,64536.0
2015-07-08 15:30:00,38.22,38.26,38.21,38.23,313067.0,28.4086,28.4383,28.4011,28.416,313067.0
2015-07-08 15:35:00,38.23,38.29,38.21,38.26,119938.0,28.416,28.4606,28.4011,28.4383,119938.0
2015-07-08 15:40:00,38.26,38.33,38.26,38.29,79410.0,28.4383,28.4903,28.4383,28.4606,79410.0
2015-07-08 15:45:00,38.28,38.29,38.24,38.28,84292.0,28.4532,28.4606,28.4234,28.4532,84292.0
2015-07-08 15:50:00,38.28,38.29,38.26,38.28,67002.0,28.4532,28.4606,28.4383,28.4532,67002.0
2015-07-08 15:55:00,38.28,38.28,38.22,38.22,121468.0,28.4532,28.4532,28.4086,28.4086,121468.0
2015-07-09 09:30:00,39.06,39.11,39.05,39.11,137335.0,29.0329,29.0701,29.0255,29.0701,137335.0
2015-07-09 09:35:00,39.11,39.11,39.08,39.1,75266.0,29.0701,29.0701,29.0478,29.0627,75266.0
2015-07-09 09:40:00,39.1,39.1,39.07,39.09,20534.0,29.0627,29.0627,29.0404,29.0552,20534.0
2015-07-09 09:45:00,39.09,39.11,39.06,39.1,77821.0,29.0552,29.0701,29.0329,29.0627,77821.0
2015-07-09 09:50:00,39.1,39.11,39.07,39.08,30965.0,29.0627,29.0701,29.0404,29.0478,30965.0
2015-07-09 09:55:00,39.08,39.09,39.04,39.09,28748.0,29.0478,29.0552,29.0181,29.0552,28748.0
2015-07-09 10:00:00,39.1,39.14,39.1,39.12,62980.0,29.0627,29.0924,29.0627,29.0775,62980.0
2015-07-09 10:05:00,39.12,39.13,39.04,39.06,88429.0,29.0775,29.085,29.0181,29.0329,88429.0
2015-07-09 10:10:00,39.06,39.06,39.03,39.05,57099.0,29.0329,29.0329,29.0106,29.0255,57099.0
2015-07-09 10:15:00,39.05,39.05,39.0,39.01,37878.0,29.0255,29.0255,28.9883,28.9958,37878.0
2015-07-09 10:20:00,39.0,39.0,38.98,38.99,42375.0,28.9883,28.9883,28.9735,28.9809,42375.0
2015-07-09 10:25:00,38.99,38.99,38.92,38.93,66558.0,28.9809,28.9809,28.9289,28.9363,66558.0
2015-07-09 10:30:00,38.93,38.98,38.92,38.96,47286.0,28.9363,28.9735,28.9289,28.9586,47286.0
2015-07-09 10:35:00,38.95,38.97,38.94,38.94,48677.0,28.9512,28.966,28.9437,28.9437,48677.0
2015-07-09 10:40:00,38.94,38.97,38.91,38.96,48193.0,28.9437,28.966,28.9214,28.9586,48193.0
2015-07-09 10:45:00,38.96,38.97,38.94,38.97,32274.0,28.9586,28.966,28.9437,28.966,32274.0
2015-07-09 10:50:00,38.97,38.99,38.95,38.98,38626.0,28.966,28.9809,28.9512,28.9735,38626.0
2015-07-09 10:55:00,38.99,39.04,38.99,39.04,42128.0,28.9809,29.0181,28.9809,29.0181,42128.0
2015-07-09 11:00:00,39.04,39.07,39.02,39.02,56484.0,29.0181,29.0404,29.0032,29.0032,56484.0
2015-07-09 11:05:00,39.02,39.08,39.01,39.08,52733.0,29.0032,29.0478,28.9958,29.0478,52733.0
2015-07-09 11:10:00,39.08,39.11,39.08,39.08,60677.0,29.0478,29.0701,29.0478,29.0478,60677.0
2015-07-09 11:15:00,39.08,39.09,39.06,39.07,44278.0,29.0478,29.0552,29.0329,29.0404,44278.0
2015-07-09 11:20:00,39.08,39.08,39.03,39.06,157402.0,29.0478,29.0478,29.0106,29.0329,157402.0
2015-07-09 11:25:00,39.06,39.06,39.0,39.01,59537.0,29.0329,29.0329,28.9883,28.9958,59537.0
2015-07-09 11:30:00,39.01,39.03,39.0,39.0,22095.0,28.9958,29.0106,28.9883,28.9883,22095.0
2015-07-09 11:35:00,39.01,39.01,38.98,38.99,34866.0,28.9958,28.9958,28.9735,28.9809,34866.0
2015-07-09 11:40:00,38.98,39.0,38.98,38.99,17536.0,28.9735,28.9883,28.9735,28.9809,17536.0
2015-07-09 11:45:00,38.99,39.02,38.98,38.99,27266.0,28.9809,29.0032,28.9735,28.9809,27266.0
2015-07-09 11:50:00,39.0,39.0,38.97,38.97,15006.0,28.9883,28.9883,28.966,28.966,15006.0
2015-07-09 11:55:00,38.98,38.98,38.92,38.94,49502.0,28.9735,28.9735,28.9289,28.9437,49502.0
2015-07-09 12:00:00,38.93,38.96,38.93,38.94,29604.0,28.9363,28.9586,28.9363,28.9437,29604.0
2015-07-09 12:05:00,38.93,38.94,38.89,38.9,21944.0,28.9363,28.9437,28.9066,28.914,21944.0
2015-07-09 12:10:00,38.89,38.91,38.88,38.9,45617.0,28.9066,28.9214,28.8991,28.914,45617.0
2015-07-09 12:15:00,38.9,38.93,38.89,38.93,58394.0,28.914,28.9363,28.9066,28.9363,58394.0
2015-07-09 12:20:00,38.93,38.94,38.88,38.89,161634.0,28.9363,28.9437,28.8991,28.9066,161634.0
2015-07-09 12:25:00,38.88,38.89,38.87,38.87,176322.0,28.8991,28.9066,28.8917,28.8917,176322.0
2015-07-09 12:30:00,38.87,38.9,38.86,38.9,67980.0,28.8917,28.914,28.8843,28.914,67980.0
2015-07-09 12:35:00,38.89,38.89,38.84,38.85,100308.0,28.9066,28.9066,28.8694,28.8768,100308.0
2015-07-09 12:40:00,38.85,38.86,38.84,38.85,49654.0,28.8768,28.8843,28.8694,28.8768,49654.0
2015-07-09 12:45:00,38.86,38.9,38.85,38.88,45800.0,28.8843,28.914,28.8768,28.8991,45800.0
2015-07-09 12:50:00,38.88,38.9,38.87,38.9,42950.0,28.8991,28.914,28.8917,28.914,42950.0
2015-07-09 12:55:00,38.89,38.92,38.89,38.91,92375.0,28.9066,28.9289,28.9066,28.9214,92375.0
2015-07-09 13:00:00,38.91,38.91,38.88,38.89,19448.0,28.9214,28.9214,28.8991,28.9066,19448.0
2015-07-09 13:05:00,38.89,38.9,38.85,38.87,36386.0,28.9066,28.914,28.8768,28.8917,36386.0
2015-07-09 13:10:00,38.86,38.88,38.86,38.88,15573.0,28.8843,28.8991,28.8843,28.8991,15573.0
2015-07-09 13:15:00,38.88,38.89,38.85,38.86,46014.0,28.8991,28.9066,28.8768,28.8843,46014.0
2015-07-09 13:20:00,38.85,38.86,38.81,38.84,36060.0,28.8768,28.8843,28.8471,28.8694,36060.0
2015-07-09 13:25:00,38.84,38.86,38.79,38.81,38340.0,28.8694,28.8843,28.8322,28.8471,38340.0
2015-07-09 13:30:00,38.81,38.82,38.79,38.81,28077.0,28.8471,28.8545,28.8322,28.8471,28077.0
2015-07-09 13:35:00,38.82,38.87,38.81,38.86,23548.0,28.8545,28.8917,28.8471,28.8843,23548.0
2015-07-09 13:40:00,38.86,38.86,38.82,38.83,41414.0,28.8843,28.8843,28.8545,28.862,41414.0
2015-07-09 13:45:00,38.84,38.85,38.82,38.84,37557.0,28.8694,28.8768,28.8545,28.8694,37557.0
2015-07-09 13:50:00,38.83,38.84,38.81,38.81,35777.0,28.862,28.8694,28.8471,28.8471,35777.0
2015-07-09 13:55:00,38.81,38.86,38.81,38.85,33519.0,28.8471,28.8843,28.8471,28.8768,33519.0
2015-07-09 14:00:00,38.86,38.87,38.84,38.86,78703.0,28.8843,28.8917,28.8694,28.8843,78703.0
2015-07-09 14:05:00,38.86,38.86,38.83,38.84,41715.0,28.8843,28.8843,28.862,28.8694,41715.0
2015-07-09 14:10:00,38.83,38.84,38.81,38.82,45523.0,28.862,28.8694,28.8471,28.8545,45523.0
2015-07-09 14:15:00,38.82,38.83,38.8,38.82,50262.0,28.8545,28.862,28.8397,28.8545,50262.0
2015-07-09 14:20:00,38.82,38.82,38.8,38.81,56538.0,28.8545,28.8545,28.8397,28.8471,56538.0
2015-07-09 14:25:00,38.81,38.81,38.79,38.81,43245.0,28.8471,28.8471,28.8322,28.8471,43245.0
2015-07-09 14:30:00,38.81,38.81,38.78,38.8,54496.0,28.8471,28.8471,28.8248,28.8397,54496.0
2015-07-09 14:35:00,38.8,38.83,38.79,38.81,61041.0,28.8397,28.862,28.8322,28.8471,61041.0
2015-07-09 14:40:00,38.82,38.83,38.8,38.83,45139.0,28.8545,28.862,28.8397,28.862,45139.0
2015-07-09 14:45:00,38.82,38.83,38.79,38.79,73611.0,28.8545,28.862,28.8322,28.8322,73611.0
2015-07-09 14:50:00,38.8,38.88,38.79,38.88,52573.0,28.8397,28.8991,28.8322,28.8991,52573.0
2015-07-09 14:55:00,38.88,38.9,38.86,38.88,60950.0,28.8991,28.914,28.8843,28.8991,60950.0
2015-07-09 15:00:00,38.88,38.91,38.87,38.91,81748.0,28.8991,28.9214,28.8917,28.9214,81748.0
2015-07-09 15:05:00,38.9,38.93,38.89,38.92,69546.0,28.914,28.9363,28.9066,28.9289,69546.0
2015-07-09 15:10:00,38.93,38.94,38.9,38.92,38271.0,28.9363,28.9437,28.914,28.9289,38271.0
2015-07-09 15:15:00,38.92,38.93,38.91,38.93,49005.0,28.9289,28.9363,28.9214,28.9363,49005.0
2015-07-09 15:20:00,38.92,38.93,38.9,38.91,60951.0,28.9289,28.9363,28.914,28.9214,60951.0
2015-07-09 15:25:00,38.91,38.92,38.87,38.87,68860.0,28.9214,28.9289,28.8917,28.8917,68860.0
2015-07-09 15:30:00,38.88,38.9,38.85,38.85,119297.0,28.8991,28.914,28.8768,28.8768,119297.0
2015-07-09 15:35:00,38.86,38.87,38.83,38.86,83897.0,28.8843,28.8917,28.862,28.8843,83897.0
2015-07-09 15:40:00,38.86,38.9,38.85,38.88,74121.0,28.8843,28.914,28.8768,28.8991,74121.0
2015-07-09 15:45:00,38.88,38.89,38.88,38.89,52495.0,28.8991,28.9066,28.8991,28.9066,52495.0
2015-07-09 15:50:00,38.88,38.88,38.84,38.84,76987.0,28.8991,28.8991,28.8694,28.8694,76987.0
2015-07-09 15:55:00,38.84,38.88,38.84,38.84,162065.0,28.8694,28.8991,28.8694,28.8694,162065.0
2015-07-10 09:30:00,39.97,39.99,39.91,39.93,107670.0,29.7093,29.7242,29.6647,29.6796,107670.0
2015-07-10 09:35:00,39.93,39.93,39.89,39.89,63989.0,29.6796,29.6796,29.6499,29.6499,63989.0
2015-07-10 09:40:00,39.87,39.9,39.86,39.9,47155.0,29.635,29.6573,29.6276,29.6573,47155.0
2015-07-10 09:45:00,39.9,39.91,39.87,39.89,87301.0,29.6573,29.6647,29.635,29.6499,87301.0
2015-07-10 09:50:00,39.9,39.9,39.87,39.87,25363.0,29.6573,29.6573,29.635,29.635,25363.0
2015-07-10 09:55:00,39.87,39.88,39.84,39.84,15885.0,29.635,29.6424,29.6127,29.6127,15885.0
2015-07-10 10:00:00,39.85,39.9,39.85,39.89,35809.0,29.6201,29.6573,29.6201,29.6499,35809.0
2015-07-10 10:05:00,39.89,39.91,39.87,39.87,333928.0,29.6499,29.6647,29.635,29.635,333928.0
2015-07-10 10:10:00,39.88,39.89,39.87,39.89,21405.0,29.6424,29.6499,29.635,29.6499,21405.0
2015-07-10 10:15:00,39.89,39.9,39.85,39.86,37587.0,29.6499,29.6573,29.6201,29.6276,37587.0
2015-07-10 10:20:00,39.86,39.86,39.83,39.85,40211.0,29.6276,29.6276,29.6053,29.6201,40211.0
2015-07-10 10:25:00,39.84,39.86,39.84,39.84,8163.0,29.6127,29.6276,29.6127,29.6127,8163.0
2015-07-10 10:30:00,39.85,39.87,39.84,39.86,36000.0,29.6201,29.635,29.6127,29.6276,36000.0
2015-07-10 10:35:00,39.86,39.87,39.84,39.85,61145.0,29.6276,29.635,29.6127,29.6201,61145.0
2015-07-10 10:40:00,39.84,39.85,39.8,39.8,43562.0,29.6127,29.6201,29.583,29.583,43562.0
2015-07-10 10:45:00,39.8,39.81,39.79,39.8,44263.0,29.583,29.5904,29.5755,29.583,44263.0
2015-07-10 10:50:00,39.81,39.85,39.81,39.84,33797.0,29.5904,29.6201,29.5904,29.6127,33797.0
2015-07-10 10:55:00,39.84,39.87,39.83,39.86,33985.0,29.6127,29.635,29.6053,29.6276,33985.0
2015-07-10 11:00:00,39.86,39.89,39.86,39.88,24313.0,29.6276,29.6499,29.6276,29.6424,24313.0
2015-07-10 11:05:00,39.89,39.89,39.88,39.89,34934.0,29.6499,29.6499,29.6424,29.6499,34934.0
2015-07-10 11:10:00,39.89,39.92,39.89,39.9,43218.0,29.6499,29.6722,29.6499,29.6573,43218.0
2015-07-10 11:15:00,39.9,39.91,39.88,39.9,29547.0,29.6573,29.6647,29.6424,29.6573,29547.0
2015-07-10 11:20:00,39.9,39.91,39.89,39.9,9868.0,29.6573,29.6647,29.6499,29.6573,9868.0
2015-07-10 11:25:00,39.9,39.9,39.86,39.88,23327.0,29.6573,29.6573,29.6276,29.6424,23327.0
2015-07-10 11:30:00,39.87,39.87,39.81,39.83,45493.0,29.635,29.635,29.5904,29.6053,45493.0
2015-07-10 11:35:00,39.82,39.85,39.82,39.84,29752.0,29.5978,29.6201,29.5978,29.6127,29752.0
2015-07-10 11:40:00,39.84,39.89,39.83,39.89,68223.0,29.6127,29.6499,29.6053,29.6499,68223.0
2015-07-10 11:45:00,39.9,39.97,39.89,39.96,16350.0,29.6573,29.7093,29.6499,29.7019,16350.0
2015-07-10 11:50:00,39.96,39.99,39.95,39.96,29195.0,29.7019,29.7242,29.6945,29.7019,29195.0
2015-07-10 11:55:00,39.97,39.97,39.95,39.96,36868.0,29.7093,29.7093,29.6945,29.7019,36868.0
2015-07-10 12:00:00,39.96,39.99,39.95,39.97,27226.0,29.7019,29.7242,29.6945,29.7093,27226.0
2015-07-10 12:05:00,39.97,39.99,39.96,39.99,32720.0,29.7093,29.7242,29.7019,29.7242,32720.0
2015-07-10 12:10:00,39.99,40.02,39.99,40.01,42269.0,29.7242,29.7465,29.7242,29.7391,42269.0
2015-07-10 12:15:00,40.01,40.01,39.98,39.99,57066.0,29.7391,29.7391,29.7168,29.7242,57066.0
2015-07-10 12:20:00,39.99,40.01,39.98,39.99,19788.0,29.7242,29.7391,29.7168,29.7242,19788.0
2015-07-10 12:25:00,39.99,40.0,39.98,39.99,29127.0,29.7242,29.7316,29.7168,29.7242,29127.0
2015-07-10 12:30:00,39.99,39.99,39.89,39.9,81893.0,29.7242,29.7242,29.6499,29.6573,81893.0
2015-07-10 12:35:00,39.9,39.91,39.88,39.9,53616.0,29.6573,29.6647,29.6424,29.6573,53616.0
2015-07-10 12:40:00,39.91,39.92,39.87,39.89,25481.0,29.6647,29.6722,29.635,29.6499,25481.0
2015-07-10 12:45:00,39.89,39.92,39.88,39.89,36262.0,29.6499,29.6722,29.6424,29.6499,36262.0
2015-07-10 12:50:00,39.9,39.94,39.89,39.94,49838.0,29.6573,29.687,29.6499,29.687,49838.0
2015-07-10 12:55:00,39.93,39.94,39.91,39.93,41781.0,29.6796,29.687,29.6647,29.6796,41781.0
2015-07-10 13:00:00,39.92,39.94,39.91,39.94,43012.0,29.6722,29.687,29.6647,29.687,43012.0
2015-07-10 13:05:00,39.93,39.95,39.92,39.92,19726.0,29.6796,29.6945,29.6722,29.6722,19726.0
2015-07-10 13:10:00,39.91,39.92,39.9,39.91,16175.0,29.6647,29.6722,29.6573,29.6647,16175.0
2015-07-10 13:15:00,39.9,39.91,39.85,39.86,48134.0,29.6573,29.6647,29.6201,29.6276,48134.0
2015-07-10 13:20:00,39.86,39.88,39.85,39.87,12209.0,29.6276,29.6424,29.6201,29.635,12209.0
2015-07-10 13:25:00,39.87,39.89,39.86,39.87,24653.0,29.635,29.6499,29.6276,29.635,24653.0
2015-07-10 13:30:00,39.87,39.9,39.86,39.89,19432.0,29.635,29.6573,29.6276,29.6499,19432.0
2015-07-10 13:35:00,39.89,39.91,39.88,39.9,20080.0,29.6499,29.6647,29.6424,29.6573,20080.0
2015-07-10 13:40:00,39.9,39.9,39.87,39.9,24824.0,29.6573,29.6573,29.635,29.6573,24824.0
2015-07-10 13:45:00,39.89,39.9,39.86,39.86,34346.0,29.6499,29.6573,29.6276,29.6276,34346.0
2015-07-10 13:50:00,39.87,39.88,39.86,39.87,41457.0,29.635,29.6424,29.6276,29.635,41457.0
2015-07-10 13:55:00,39.86,39.89,39.86,39.89,21836.0,29.6276,29.6499,29.6276,29.6499,21836.0
2015-07-10 14:00:00,39.89,39.91,39.87,39.91,38308.0,29.6499,29.6647,29.635,29.6647,38308.0
2015-07-10 14:05:00,39.91,39.92,39.9,39.9,17100.0,29.6647,29.6722,29.6573,29.6573,17100.0
2015-07-10 14:10:00,39.91,39.95,39.9,39.94,54874.0,29.6647,29.6945,29.6573,29.687,54874.0
2015-07-10 14:15:00,39.94,39.95,39.93,39.95,15440.0,29.687,29.6945,29.6796,29.6945,15440.0
2015-07-10 14:20:00,39.95,39.95,39.93,39.94,24675.0,29.6945,29.6945,29.6796,29.687,24675.0
2015-07-10 14:25:00,39.93,39.96,39.92,39.95,35529.0,29.6796,29.7019,29.6722,29.6945,35529.0
2015-07-10 14:30:00,39.95,39.97,39.94,39.97,19026.0,29.6945,29.7093,29.687,29.7093,19026.0
2015-07-10 14:35:00,39.97,39.98,39.96,39.98,27458.0,29.7093,29.7168,29.7019,29.7168,27458.0
2015-07-10 14:40:00,39.98,40.02,39.98,40.01,26456.0,29.7168,29.7465,29.7168,29.7391,26456.0
2015-07-10 14:45:00,40.01,40.01,40.0,40.01,50135.0,29.7391,29.7391,29.7316,29.7391,50135.0
2015-07-10 14:50:00,40.01,40.03,40.0,40.02,31278.0,29.7391,29.7539,29.7316,29.7465,31278.0
2015-07-10 14:55:00,40.02,40.04,40.02,40.02,36706.0,29.7465,29.7614,29.7465,29.7465,36706.0
2015-07-10 15:00:00,40.02,40.03,40.01,40.01,21610.0,29.7465,29.7539,29.7391,29.7391,21610.0
2015-07-10 15:05:00,40.0,40.03,40.0,40.02,36431.0,29.7316,29.7539,29.7316,29.7465,36431.0
2015-07-10 15:10:00,40.03,40.05,40.02,40.04,67709.0,29.7539,29.7688,29.7465,29.7614,67709.0
2015-07-10 15:15:00,40.04,40.08,40.04,40.08,46870.0,29.7614,29.7911,29.7614,29.7911,46870.0
2015-07-10 15:20:00,40.08,40.08,40.07,40.07,55653.0,29.7911,29.7911,29.7836,29.7836,55653.0
2015-07-10 15:25:00,40.07,40.08,40.04,40.04,48287.0,29.7836,29.7911,29.7614,29.7614,48287.0
2015-07-10 15:30:00,40.04,40.04,40.01,40.02,47851.0,29.7614,29.7614,29.7391,29.7465,47851.0
2015-07-10 15:35:00,40.03,40.03,39.99,40.01,20203.0,29.7539,29.7539,29.7242,29.7391,20203.0
2015-07-10 15:40:00,40.01,40.04,40.0,40.03,143888.0,29.7391,29.7614,29.7316,29.7539,143888.0
2015-07-10 15:45:00,40.03,40.04,40.02,40.04,46899.0,29.7539,29.7614,29.7465,29.7614,46899.0
2015-07-10 15:50:00,40.03,40.05,40.02,40.02,144114.0,29.7539,29.7688,29.7465,29.7465,144114.0
2015-07-10 15:55:00,40.02,40.04,40.01,40.02,155630.0,29.7465,29.7614,29.7391,29.7465,155630.0
2015-07-13 09:30:00,40.21,40.24,40.17,40.2,130419.0,29.8877,29.91,29.858,29.8803,130419.0
2015-07-13 09:35:00,40.2,40.22,40.18,40.19,40181.0,29.8803,29.8951,29.8654,29.8728,40181.0
2015-07-13 09:40:00,40.19,40.2,40.17,40.18,25135.0,29.8728,29.8803,29.858,29.8654,25135.0
2015-07-13 09:45:00,40.2,40.21,40.19,40.2,97665.0,29.8803,29.8877,29.8728,29.8803,97665.0
2015-07-13 09:50:00,40.21,40.22,40.18,40.2,66480.0,29.8877,29.8951,29.8654,29.8803,66480.0
2015-07-13 09:55:00,40.19,40.21,40.18,40.21,30920.0,29.8728,29.8877,29.8654,29.8877,30920.0
2015-07-13 10:00:00,40.22,40.24,40.19,40.2,58767.0,29.8951,29.91,29.8728,29.8803,58767.0
2015-07-13 10:05:00,40.2,40.22,40.2,40.21,21440.0,29.8803,29.8951,29.8803,29.8877,21440.0
2015-07-13 10:10:00,40.21,40.23,40.19,40.23,44707.0,29.8877,29.9026,29.8728,29.9026,44707.0
2015-07-13 10:15:00,40.23,40.25,40.21,40.25,184483.0,29.9026,29.9174,29.8877,29.9174,184483.0
2015-07-13 10:20:00,40.24,40.25,40.23,40.25,213737.0,29.91,29.9174,29.9026,29.9174,213737.0
2015-07-13 10:25:00,40.24,40.25,40.22,40.23,30366.0,29.91,29.9174,29.8951,29.9026,30366.0
2015-07-13 10:30:00,40.23,40.26,40.23,40.25,119155.0,29.9026,29.9249,29.9026,29.9174,119155.0
2015-07-13 10:35:00,40.24,40.24,40.2,40.22,16433.0,29.91,29.91,29.8803,29.8951,16433.0
2015-07-13 10:40:00,40.22,40.23,40.21,40.22,45021.0,29.8951,29.9026,29.8877,29.8951,45021.0
2015-07-13 10:45:00,40.22,40.22,40.19,40.2,168827.0,29.8951,29.8951,29.8728,29.8803,168827.0
2015-07-13 10:50:00,40.21,40.22,40.19,40.21,69742.0,29.8877,29.8951,29.8728,29.8877,69742.0
2015-07-13 10:55:00,40.22,40.23,40.2,40.22,153783.0,29.8951,29.9026,29.8803,29.8951,153783.0
2015-07-13 11:00:00,40.21,40.22,40.2,40.21,19315.0,29.8877,29.8951,29.8803,29.8877,19315.0
2015-07-13 11:05:00,40.21,40.23,40.2,40.22,125014.0,29.8877,29.9026,29.8803,29.8951,125014.0
2015-07-13 11:10:00,40.23,40.23,40.21,40.22,120050.0,29.9026,29.9026,29.8877,29.8951,120050.0
2015-07-13 11:15:00,40.22,40.24,40.21,40.24,115296.0,29.8951,29.91,29.8877,29.91,115296.0
2015-07-13 11:20:00,40.23,40.25,40.22,40.23,23363.0,29.9026,29.9174,29.8951,29.9026,23363.0
2015-07-13 11:25:00,40.23,40.25,40.21,40.23,86794.0,29.9026,29.9174,29.8877,29.9026,86794.0
2015-07-13 11:30:00,40.23,40.26,40.23,40.25,29387.0,29.9026,29.9249,29.9026,29.9174,29387.0
2015-07-13 11:35:00,40.25,40.26,40.23,40.23,21239.0,29.9174,29.9249,29.9026,29.9026,21239.0
2015-07-13 11:40:00,40.24,40.25,40.21,40.21,1465954.0,29.91,29.9174,29.8877,29.8877,1465954.0
2015-07-13 11:45:00,40.22,40.23,40.21,40.21,12908.0,29.8951,29.9026,29.8877,29.8877,12908.0
2015-07-13 11:50:00,40.21,40.23,40.2,40.2,31783.0,29.8877,29.9026,29.8803,29.8803,31783.0
2015-07-13 11:55:00,40.2,40.22,40.2,40.2,25554.0,29.8803,29.8951,29.8803,29.8803,25554.0
2015-07-13 12:00:00,40.21,40.21,40.19,40.2,35719.0,29.8877,29.8877,29.8728,29.8803,35719.0
2015-07-13 12:05:00,40.2,40.2,40.19,40.2,61755.0,29.8803,29.8803,29.8728,29.8803,61755.0
2015-07-13 12:10:00,40.2,40.23,40.19,40.22,142732.0,29.8803,29.9026,29.8728,29.8951,142732.0
2015-07-13 12:15:00,40.22,40.23,40.2,40.21,34332.0,29.8951,29.9026,29.8803,29.8877,34332.0
2015-07-13 12:20:00,40.2,40.22,40.2,40.2,26387.0,29.8803,29.8951,29.8803,29.8803,26387.0
2015-07-13 12:25:00,40.2,40.22,40.2,40.21,50837.0,29.8803,29.8951,29.8803,29.8877,50837.0
2015-07-13 12:30:00,40.21,40.22,40.2,40.2,11530.0,29.8877,29.8951,29.8803,29.8803,11530.0
2015-07-13 12:35:00,40.21,40.22,40.2,40.2,29457.0,29.8877,29.8951,29.8803,29.8803,29457.0
2015-07-13 12:40:00,40.21,40.21,40.17,40.17,55303.0,29.8877,29.8877,29.858,29.858,55303.0
2015-07-13 12:45:00,40.18,40.2,40.17,40.19,20942.0,29.8654,29.8803,29.858,29.8728,20942.0
2015-07-13 12:50:00,40.19,40.2,40.17,40.18,28094.0,29.8728,29.8803,29.858,29.8654,28094.0
2015-07-13 12:55:00,40.17,40.18,40.17,40.17,13748.0,29.858,29.8654,29.858,29.858,13748.0
2015-07-13 13:00:00,40.17,40.19,40.17,40.18,15386.0,29.858,29.8728,29.858,29.8654,15386.0
2015-07-13 13:05:00,40.19,40.19,40.17,40.18,17477.0,29.8728,29.8728,29.858,29.8654,17477.0
2015-07-13 13:10:00,40.17,40.18,40.17,40.18,11095.0,29.858,29.8654,29.858,29.8654,11095.0
2015-07-13 13:15:00,40.18,40.19,40.17,40.18,6678.0,29.8654,29.8728,29.858,29.8654,6678.0
2015-07-13 13:20:00,40.18,40.18,40.16,40.17,11900.0,29.8654,29.8654,29.8505,29.858,11900.0
2015-07-13 13:25:00,40.17,40.18,40.16,40.18,16923.0,29.858,29.8654,29.8505,29.8654,16923.0
2015-07-13 13:30:00,40.18,40.19,40.16,40.17,71853.0,29.8654,29.8728,29.8505,29.858,71853.0
2015-07-13 13:35:00,40.16,40.19,40.16,40.18,31313.0,29.8505,29.8728,29.8505,29.8654,31313.0
2015-07-13 13:40:00,40.18,40.18,40.17,40.17,33301.0,29.8654,29.8654,29.858,29.858,33301.0
2015-07-13 13:45:00,40.17,40.18,40.17,40.17,43248.0,29.858,29.8654,29.858,29.858,43248.0
2015-07-13 13:50:00,40.18,40.18,40.13,40.13,22680.0,29.8654,29.8654,29.8282,29.8282,22680.0
2015-07-13 13:55:00,40.13,40.13,40.12,40.13,10719.0,29.8282,29.8282,29.8208,29.8282,10719.0
2015-07-13 14:00:00,40.13,40.15,40.13,40.15,52825.0,29.8282,29.8431,29.8282,29.8431,52825.0
2015-07-13 14:05:00,40.15,40.16,40.14,40.16,27118.0,29.8431,29.8505,29.8357,29.8505,27118.0
2015-07-13 14:10:00,40.15,40.16,40.15,40.16,10510.0,29.8431,29.8505,29.8431,29.8505,10510.0
2015-07-13 14:15:00,40.15,40.16,40.15,40.16,8094.0,29.8431,29.8505,29.8431,29.8505,8094.0
2015-07-13 14:20:00,40.16,40.17,40.15,40.16,22040.0,29.8505,29.858,29.8431,29.8505,22040.0
2015-07-13 14:25:00,40.17,40.18,40.15,40.17,146839.0,29.858,29.8654,29.8431,29.858,146839.0
2015-07-13 14:30:00,40.17,40.18,40.15,40.16,850590.0,29.858,29.8654,29.8431,29.8505,850590.0
2015-07-13 14:35:00,40.16,40.16,40.15,40.16,265841.0,29.8505,29.8505,29.8431,29.8505,265841.0
2015-07-13 14:40:00,40.15,40.16,40.15,40.16,177087.0,29.8431,29.8505,29.8431,29.8505,177087.0
2015-07-13 14:45:00,40.16,40.16,40.13,40.16,1015086.0,29.8505,29.8505,29.8282,29.8505,1015086.0
2015-07-13 14:50:00,40.15,40.16,40.15,40.16,87436.0,29.8431,29.8505,29.8431,29.8505,87436.0
2015-07-13 14:55:00,40.16,40.17,40.15,40.16,227653.0,29.8505,29.858,29.8431,29.8505,227653.0
2015-07-13 15:00:00,40.16,40.18,40.15,40.16,612799.0,29.8505,29.8654,29.8431,29.8505,612799.0
2015-07-13 15:05:00,40.16,40.16,40.15,40.16,32123.0,29.8505,29.8505,29.8431,29.8505,32123.0
2015-07-13 15:10:00,40.16,40.16,40.15,40.16,25886.0,29.8505,29.8505,29.8431,29.8505,25886.0
2015-07-13 15:15:00,40.16,40.18,40.15,40.18,244110.0,29.8505,29.8654,29.8431,29.8654,244110.0
2015-07-13 15:20:00,40.18,40.19,40.17,40.19,33221.0,29.8654,29.8728,29.858,29.8728,33221.0
2015-07-13 15:25:00,40.19,40.21,40.18,40.21,40957.0,29.8728,29.8877,29.8654,29.8877,40957.0
2015-07-13 15:30:00,40.21,40.22,40.2,40.21,112895.0,29.8877,29.8951,29.8803,29.8877,112895.0
2015-07-13 15:35:00,40.2,40.21,40.2,40.21,18689.0,29.8803,29.8877,29.8803,29.8877,18689.0
2015-07-13 15:40:00,40.21,40.22,40.2,40.22,80449.0,29.8877,29.8951,29.8803,29.8951,80449.0
2015-07-13 15:45:00,40.22,40.23,40.21,40.22,61091.0,29.8951,29.9026,29.8877,29.8951,61091.0
2015-07-13 15:50:00,40.21,40.22,40.2,40.22,56883.0,29.8877,29.8951,29.8803,29.8951,56883.0
2015-07-13 15:55:00,40.21,40.23,40.18,40.19,395779.0,29.8877,29.9026,29.8654,29.8728,395779.0
2015-07-14 09:30:00,40.33,40.33,40.26,40.31,58625.0,29.9769,29.9769,29.9249,29.962,58625.0
2015-07-14 09:35:00,40.31,40.33,40.3,40.3,23047.0,29.962,29.9769,29.9546,29.9546,23047.0
2015-07-14 09:40:00,40.3,40.31,40.28,40.3,31277.0,29.9546,29.962,29.9397,29.9546,31277.0
2015-07-14 09:45:00,40.31,40.33,40.29,40.33,61731.0,29.962,29.9769,29.9472,29.9769,61731.0
2015-07-14 09:50:00,40.33,40.34,40.32,40.32,30595.0,29.9769,29.9843,29.9695,29.9695,30595.0
2015-07-14 09:55:00,40.32,40.33,40.31,40.33,76125.0,29.9695,29.9769,29.962,29.9769,76125.0
2015-07-14 10:00:00,40.32,40.34,40.32,40.33,91280.0,29.9695,29.9843,29.9695,29.9769,91280.0
2015-07-14 10:05:00,40.34,40.34,40.3,40.31,290945.0,29.9843,29.9843,29.9546,29.962,290945.0
2015-07-14 10:10:00,40.31,40.34,40.31,40.34,25032.0,29.962,29.9843,29.962,29.9843,25032.0
2015-07-14 10:15:00,40.34,40.35,40.3,40.3,140971.0,29.9843,29.9918,29.9546,29.9546,140971.0
2015-07-14 10:20:00,40.3,40.32,40.3,40.3,47329.0,29.9546,29.9695,29.9546,29.9546,47329.0
2015-07-14 10:25:00,40.29,40.33,40.29,40.32,219758.0,29.9472,29.9769,29.9472,29.9695,219758.0
2015-07-14 10:30:00,40.33,40.36,40.33,40.35,46292.0,29.9769,29.9992,29.9769,29.9918,46292.0
2015-07-14 10:35:00,40.36,40.37,40.35,40.35,31330.0,29.9992,30.0066,29.9918,29.9918,31330.0
2015-07-14 10:40:00,40.36,40.36,40.33,40.33,35675.0,29.9992,29.9992,29.9769,29.9769,35675.0
2015-07-14 10:45:00,40.34,40.35,40.32,40.34,14914.0,29.9843,29.9918,29.9695,29.9843,14914.0
2015-07-14 10:50:00,40.34,40.35,40.32,40.35,21948.0,29.9843,29.9918,29.9695,29.9918,21948.0
2015-07-14 10:55:00,40.35,40.35,40.31,40.34,36800.0,29.9918,29.9918,29.962,29.9843,36800.0
2015-07-14 11:00:00,40.33,40.38,40.33,40.38,22817.0,29.9769,30.0141,29.9769,30.0141,22817.0
2015-07-14 11:05:00,40.39,40.39,40.37,40.38,34040.0,30.0215,30.0215,30.0066,30.0141,34040.0
2015-07-14 11:10:00,40.38,40.39,40.37,40.38,8945.0,30.0141,30.0215,30.0066,30.0141,8945.0
2015-07-14 11:15:00,40.39,40.41,40.38,40.41,14349.0,30.0215,30.0364,30.0141,30.0364,14349.0
2015-07-14 11:20:00,40.4,40.41,40.39,40.39,9070.0,30.0289,30.0364,30.0215,30.0215,9070.0
2015-07-14 11:25:00,40.4,40.42,40.38,40.41,30368.0,30.0289,30.0438,30.0141,30.0364,30368.0
2015-07-14 11:30:00,40.42,40.45,40.42,40.44,25474.0,30.0438,30.0661,30.0438,30.0587,25474.0
2015-07-14 11:35:00,40.45,40.45,40.43,40.44,13625.0,30.0661,30.0661,30.0512,30.0587,13625.0
2015-07-14 11:40:00,40.44,40.44,40.43,40.43,10293.0,30.0587,30.0587,30.0512,30.0512,10293.0
2015-07-14 11:45:00,40.43,40.44,40.42,40.42,31111.0,30.0512,30.0587,30.0438,30.0438,31111.0
2015-07-14 11:50:00,40.42,40.42,40.41,40.41,13742.0,30.0438,30.0438,30.0364,30.0364,13742.0
2015-07-14 11:55:00,40.42,40.44,40.41,40.44,16468.0,30.0438,30.0587,30.0364,30.0587,16468.0
2015-07-14 12:00:00,40.44,40.47,40.43,40.47,36975.0,30.0587,30.081,30.0512,30.081,36975.0
2015-07-14 12:05:00,40.46,40.46,40.44,40.45,36430.0,30.0735,30.0735,30.0587,30.0661,36430.0
2015-07-14 12:10:00,40.44,40.45,40.44,40.44,22422.0,30.0587,30.0661,30.0587,30.0587,22422.0
2015-07-14 12:15:00,40.44,40.45,40.43,40.45,22093.0,30.0587,30.0661,30.0512,30.0661,22093.0
2015-07-14 12:20:00,40.44,40.45,40.44,40.45,9585.0,30.0587,30.0661,30.0587,30.0661,9585.0
2015-07-14 12:25:00,40.45,40.45,40.44,40.44,41502.0,30.0661,30.0661,30.0587,30.0587,41502.0
2015-07-14 12:30:00,40.45,40.45,40.43,40.43,30633.0,30.0661,30.0661,30.0512,30.0512,30633.0
2015-07-14 12:35:00,40.44,40.44,40.43,40.43,16265.0,30.0587,30.0587,30.0512,30.0512,16265.0
2015-07-14 12:40:00,40.44,40.44,40.43,40.44,10230.0,30.0587,30.0587,30.0512,30.0587,10230.0
2015-07-14 12:45:00,40.44,40.44,40.42,40.43,14284.0,30.0587,30.0587,30.0438,30.0512,14284.0
2015-07-14 12:50:00,40.43,40.43,40.42,40.42,10041.0,30.0512,30.0512,30.0438,30.0438,10041.0
2015-07-14 12:55:00,40.43,40.43,40.42,40.42,11083.0,30.0512,30.0512,30.0438,30.0438,11083.0
2015-07-14 13:00:00,40.43,40.43,40.41,40.42,23777.0,30.0512,30.0512,30.0364,30.0438,23777.0
2015-07-14 13:05:00,40.43,40.43,40.42,40.43,10737.0,30.0512,30.0512,30.0438,30.0512,10737.0
2015-07-14 13:10:00,40.42,40.45,40.42,40.44,22593.0,30.0438,30.0661,30.0438,30.0587,22593.0
2015-07-14 13:15:00,40.44,40.45,40.44,40.45,8202.0,30.0587,30.0661,30.0587,30.0661,8202.0
2015-07-14 13:20:00,40.45,40.45,40.44,40.45,6466.0,30.0661,30.0661,30.0587,30.0661,6466.0
2015-07-14 13:25:00,40.45,40.46,40.44,40.46,29047.0,30.0661,30.0735,30.0587,30.0735,29047.0
2015-07-14 13:30:00,40.46,40.46,40.44,40.45,89065.0,30.0735,30.0735,30.0587,30.0661,89065.0
2015-07-14 13:35:00,40.45,40.45,40.44,40.45,12444.0,30.0661,30.0661,30.0587,30.0661,12444.0
2015-07-14 13:40:00,40.45,40.45,40.44,40.44,9913.0,30.0661,30.0661,30.0587,30.0587,9913.0
2015-07-14 13:45:00,40.44,40.45,40.44,40.45,19703.0,30.0587,30.0661,30.0587,30.0661,19703.0
2015-07-14 13:50:00,40.44,40.46,40.44,40.45,20159.0,30.0587,30.0735,30.0587,30.0661,20159.0
2015-07-14 13:55:00,40.46,40.48,40.46,40.48,23813.0,30.0735,30.0884,30.0735,30.0884,23813.0
2015-07-14 14:00:00,40.47,40.48,40.47,40.47,30254.0,30.081,30.0884,30.081,30.081,30254.0
2015-07-14 14:05:00,40.48,40.48,40.46,40.46,17867.0,30.0884,30.0884,30.0735,30.0735,17867.0
2015-07-14 14:10:00,40.47,40.47,40.45,40.46,23603.0,30.081,30.081,30.0661,30.0735,23603.0
2015-07-14 14:15:00,40.46,40.47,40.45,40.47,55221.0,30.0735,30.081,30.0661,30.081,55221.0
2015-07-14 14:20:00,40.47,40.47,40.45,40.46,24827.0,30.081,30.081,30.0661,30.0735,24827.0
2015-07-14 14:25:00,40.47,40.47,40.45,40.47,19182.0,30.081,30.081,30.0661,30.081,19182.0
2015-07-14 14:30:00,40.47,40.49,40.46,40.49,40418.0,30.081,30.0958,30.0735,30.0958,40418.0
2015-07-14 14:35:00,40.49,40.49,40.48,40.49,21565.0,30.0958,30.0958,30.0884,30.0958,21565.0
2015-07-14 14:40:00,40.48,40.49,40.48,40.48,18211.0,30.0884,30.0958,30.0884,30.0884,18211.0
2015-07-14 14:45:00,40.48,40.49,40.48,40.48,15248.0,30.0884,30.0958,30.0884,30.0884,15248.0
2015-07-14 14:50:00,40.48,40.49,40.47,40.49,45675.0,30.0884,30.0958,30.081,30.0958,45675.0
2015-07-14 14:55:00,40.48,40.5,40.48,40.5,20948.0,30.0884,30.1033,30.0884,30.1033,20948.0
2015-07-14 15:00:00,40.5,40.51,40.49,40.51,270452.0,30.1033,30.1107,30.0958,30.1107,270452.0
2015-07-14 15:05:00,40.51,40.51,40.5,40.51,16758.0,30.1107,30.1107,30.1033,30.1107,16758.0
2015-07-14 15:10:00,40.51,40.52,40.5,40.51,34146.0,30.1107,30.1181,30.1033,30.1107,34146.0
2015-07-14 15:15:00,40.51,40.52,40.51,40.52,12703.0,30.1107,30.1181,30.1107,30.1181,12703.0
2015-07-14 15:20:00,40.52,40.52,40.51,40.52,24349.0,30.1181,30.1181,30.1107,30.1181,24349.0
2015-07-14 15:25:00,40.51,40.52,40.51,40.52,41981.0,30.1107,30.1181,30.1107,30.1181,41981.0
2015-07-14 15:30:00,40.51,40.52,40.51,40.51,75959.0,30.1107,30.1181,30.1107,30.1107,75959.0
2015-07-14 15:35:00,40.51,40.52,40.5,40.51,36037.0,30.1107,30.1181,30.1033,30.1107,36037.0
2015-07-14 15:40:00,40.5,40.51,40.5,40.51,33835.0,30.1033,30.1107,30.1033,30.1107,33835.0
2015-07-14 15:45:00,40.5,40.51,40.49,40.5,87631.0,30.1033,30.1107,30.0958,30.1033,87631.0
2015-07-14 15:50:00,40.5,40.5,40.49,40.49,26147.0,30.1033,30.1033,30.0958,30.0958,26147.0
2015-07-14 15:55:00,40.5,40.5,40.48,40.48,143089.0,30.1033,30.1033,30.0884,30.0884,143089.0
2015-07-15 09:30:00,40.42,40.42,40.39,40.41,52002.0,30.0438,30.0438,30.0215,30.0364,52002.0
2015-07-15 09:35:00,40.4,40.41,40.36,40.36,29661.0,30.0289,30.0364,29.9992,29.9992,29661.0
2015-07-15 09:40:00,40.36,40.39,40.34,40.39,20016.0,29.9992,30.0215,29.9843,30.0215,20016.0
2015-07-15 09:45:00,40.38,40.39,40.35,40.35,75087.0,30.0141,30.0215,29.9918,29.9918,75087.0
2015-07-15 09:50:00,40.36,40.38,40.35,40.37,18340.0,29.9992,30.0141,29.9918,30.0066,18340.0
2015-07-15 09:55:00,40.37,40.39,40.37,40.38,22174.0,30.0066,30.0215,30.0066,30.0141,22174.0
2015-07-15 10:00:00,40.37,40.39,40.36,40.37,156201.0,30.0066,30.0215,29.9992,30.0066,156201.0
2015-07-15 10:05:00,40.38,40.41,40.37,40.41,27148.0,30.0141,30.0364,30.0066,30.0364,27148.0
2015-07-15 10:10:00,40.41,40.42,40.39,40.42,30698.0,30.0364,30.0438,30.0215,30.0438,30698.0
2015-07-15 10:15:00,40.41,40.42,40.37,40.38,14533.0,30.0364,30.0438,30.0066,30.0141,14533.0
2015-07-15 10:20:00,40.38,40.38,40.34,40.36,22082.0,30.0141,30.0141,29.9843,29.9992,22082.0
2015-07-15 10:25:00,40.36,40.39,40.36,40.39,15948.0,29.9992,30.0215,29.9992,30.0215,15948.0
2015-07-15 10:30:00,40.39,40.4,40.38,40.4,24437.0,30.0215,30.0289,30.0141,30.0289,24437.0
2015-07-15 10:35:00,40.41,40.44,40.4,40.44,61715.0,30.0364,30.0587,30.0289,30.0587,61715.0
2015-07-15 10:40:00,40.44,40.45,40.43,40.44,64439.0,30.0587,30.0661,30.0512,30.0587,64439.0
2015-07-15 10:45:00,40.43,40.44,40.42,40.44,14759.0,30.0512,30.0587,30.0438,30.0587,14759.0
2015-07-15 10:50:00,40.44,40.44,40.42,40.42,18041.0,30.0587,30.0587,30.0438,30.0438,18041.0
2015-07-15 10:55:00,40.42,40.45,40.41,40.43,42330.0,30.0438,30.0661,30.0364,30.0512,42330.0
2015-07-15 11:00:00,40.43,40.45,40.42,40.45,25251.0,30.0512,30.0661,30.0438,30.0661,25251.0
2015-07-15 11:05:00,40.45,40.45,40.43,40.45,20660.0,30.0661,30.0661,30.0512,30.0661,20660.0
2015-07-15 11:10:00,40.46,40.46,40.41,40.42,14485.0,30.0735,30.0735,30.0364,30.0438,14485.0
2015-07-15 11:15:00,40.42,40.43,40.41,40.43,29701.0,30.0438,30.0512,30.0364,30.0512,29701.0
2015-07-15 11:20:00,40.42,40.43,40.41,40.41,38455.0,30.0438,30.0512,30.0364,30.0364,38455.0
2015-07-15 11:25:00,40.41,40.42,40.39,40.41,37706.0,30.0364,30.0438,30.0215,30.0364,37706.0
2015-07-15 11:30:00,40.41,40.43,40.4,40.41,21430.0,30.0364,30.0512,30.0289,30.0364,21430.0
2015-07-15 11:35:00,40.41,40.41,40.39,40.41,23314.0,30.0364,30.0364,30.0215,30.0364,23314.0
2015-07-15 11:40:00,40.41,40.42,40.4,40.41,13505.0,30.0364,30.0438,30.0289,30.0364,13505.0
2015-07-15 11:45:00,40.41,40.41,40.38,40.39,10365.0,30.0364,30.0364,30.0141,30.0215,10365.0
2015-07-15 11:50:00,40.39,40.39,40.38,40.39,37722.0,30.0215,30.0215,30.0141,30.0215,37722.0
2015-07-15 11:55:00,40.38,40.42,40.38,40.41,12271.0,30.0141,30.0438,30.0141,30.0364,12271.0
2015-07-15 12:00:00,40.41,40.43,40.41,40.42,10297.0,30.0364,30.0512,30.0364,30.0438,10297.0
2015-07-15 12:05:00,40.42,40.45,40.42,40.45,34888.0,30.0438,30.0661,30.0438,30.0661,34888.0
2015-07-15 12:10:00,40.45,40.46,40.43,40.44,25322.0,30.0661,30.0735,30.0512,30.0587,25322.0
2015-07-15 12:15:00,40.44,40.45,40.43,40.43,20243.0,30.0587,30.0661,30.0512,30.0512,20243.0
2015-07-15 12:20:00,40.43,40.45,40.42,40.45,15062.0,30.0512,30.0661,30.0438,30.0661,15062.0
2015-07-15 12:25:00,40.45,40.45,40.43,40.44,14525.0,30.0661,30.0661,30.0512,30.0587,14525.0
2015-07-15 12:30:00,40.44,40.45,40.42,40.43,25774.0,30.0587,30.0661,30.0438,30.0512,25774.0
2015-07-15 12:35:00,40.42,40.44,40.41,40.44,47941.0,30.0438,30.0587,30.0364,30.0587,47941.0
2015-07-15 12:40:00,40.44,40.45,40.42,40.44,56280.0,30.0587,30.0661,30.0438,30.0587,56280.0
2015-07-15 12:45:00,40.43,40.44,40.41,40.42,21104.0,30.0512,30.0587,30.0364,30.0438,21104.0
2015-07-15 12:50:00,40.41,40.42,40.37,40.39,52882.0,30.0364,30.0438,30.0066,30.0215,52882.0
2015-07-15 12:55:00,40.39,40.41,40.38,40.41,23297.0,30.0215,30.0364,30.0141,30.0364,23297.0
2015-07-15 13:00:00,40.4,40.4,40.38,40.39,6728.0,30.0289,30.0289,30.0141,30.0215,6728.0
2015-07-15 13:05:00,40.4,40.42,40.39,40.41,4353.0,30.0289,30.0438,30.0215,30.0364,4353.0
2015-07-15 13:10:00,40.41,40.43,40.4,40.43,10154.0,30.0364,30.0512,30.0289,30.0512,10154.0
2015-07-15 13:15:00,40.42,40.43,40.41,40.41,5913.0,30.0438,30.0512,30.0364,30.0364,5913.0
2015-07-15 13:20:00,40.41,40.42,40.39,40.4,7083.0,30.0364,30.0438,30.0215,30.0289,7083.0
2015-07-15 13:25:00,40.39,40.41,40.39,40.4,8226.0,30.0215,30.0364,30.0215,30.0289,8226.0
2015-07-15 13:30:00,40.4,40.41,40.39,40.41,9890.0,30.0289,30.0364,30.0215,30.0364,9890.0
2015-07-15 13:35:00,40.41,40.41,40.38,40.39,16324.0,30.0364,30.0364,30.0141,30.0215,16324.0
2015-07-15 13:40:00,40.39,40.4,40.38,40.4,9939.0,30.0215,30.0289,30.0141,30.0289,9939.0
2015-07-15 13:45:00,40.4,40.41,40.39,40.4,16491.0,30.0289,30.0364,30.0215,30.0289,16491.0
2015-07-15 13:50:00,40.4,40.41,40.39,40.39,71226.0,30.0289,30.0364,30.0215,30.0215,71226.0
2015-07-15 13:55:00,40.39,40.4,40.39,40.39,20025.0,30.0215,30.0289,30.0215,30.0215,20025.0
2015-07-15 14:00:00,40.4,40.4,40.38,40.39,27595.0,30.0289,30.0289,30.0141,30.0215,27595.0
2015-07-15 14:05:00,40.39,40.4,40.39,40.39,23104.0,30.0215,30.0289,30.0215,30.0215,23104.0
2015-07-15 14:10:00,40.39,40.4,40.38,40.4,91169.0,30.0215,30.0289,30.0141,30.0289,91169.0
2015-07-15 14:15:00,40.39,40.41,40.39,40.41,50446.0,30.0215,30.0364,30.0215,30.0364,50446.0
2015-07-15 14:20:00,40.41,40.42,40.4,40.42,22478.0,30.0364,30.0438,30.0289,30.0438,22478.0
2015-07-15 14:25:00,40.41,40.41,40.39,40.4,36116.0,30.0364,30.0364,30.0215,30.0289,36116.0
2015-07-15 14:30:00,40.39,40.4,40.37,40.37,38593.0,30.0215,30.0289,30.0066,30.0066,38593.0
2015-07-15 14:35:00,40.38,40.38,40.34,40.35,50749.0,30.0141,30.0141,29.9843,29.9918,50749.0
2015-07-15 14:40:00,40.35,40.35,40.29,40.29,111690.0,29.9918,29.9918,29.9472,29.9472,111690.0
2015-07-15 14:45:00,40.29,40.29,40.23,40.25,135422.0,29.9472,29.9472,29.9026,29.9174,135422.0
2015-07-15 14:50:00,40.24,40.26,40.22,40.23,74437.0,29.91,29.9249,29.8951,29.9026,74437.0
2015-07-15 14:55:00,40.22,40.23,40.21,40.23,45366.0,29.8951,29.9026,29.8877,29.9026,45366.0
2015-07-15 15:00:00,40.23,40.3,40.23,40.3,44301.0,29.9026,29.9546,29.9026,29.9546,44301.0
2015-07-15 15:05:00,40.29,40.31,40.28,40.29,40999.0,29.9472,29.962,29.9397,29.9472,40999.0
2015-07-15 15:10:00,40.28,40.29,40.26,40.28,26989.0,29.9397,29.9472,29.9249,29.9397,26989.0
2015-07-15 15:15:00,40.27,40.3,40.27,40.29,32351.0,29.9323,29.9546,29.9323,29.9472,32351.0
2015-07-15 15:20:00,40.28,40.29,40.23,40.23,133357.0,29.9397,29.9472,29.9026,29.9026,133357.0
2015-07-15 15:25:00,40.24,40.29,40.23,40.29,51529.0,29.91,29.9472,29.9026,29.9472,51529.0
2015-07-15 15:30:00,40.29,40.33,40.27,40.32,94029.0,29.9472,29.9769,29.9323,29.9695,94029.0
2015-07-15 15:35:00,40.31,40.33,40.3,40.32,61938.0,29.962,29.9769,29.9546,29.9695,61938.0
2015-07-15 15:40:00,40.31,40.33,40.29,40.31,49594.0,29.962,29.9769,29.9472,29.962,49594.0
2015-07-15 15:45:00,40.31,40.31,40.29,40.31,26969.0,29.962,29.962,29.9472,29.962,26969.0
2015-07-15 15:50:00,40.3,40.34,40.3,40.33,51340.0,29.9546,29.9843,29.9546,29.9769,51340.0
2015-07-15 15:55:00,40.34,40.35,40.32,40.32,106016.0,29.9843,29.9918,29.9695,29.9695,106016.0
2015-07-16 09:30:00,40.69,40.72,40.64,40.71,51574.0,30.2445,30.2668,30.2073,30.2594,51574.0
2015-07-16 09:35:00,40.7,40.71,40.69,40.71,41229.0,30.2519,30.2594,30.2445,30.2594,41229.0
2015-07-16 09:40:00,40.72,40.72,40.69,40.71,54433.0,30.2668,30.2668,30.2445,30.2594,54433.0
2015-07-16 09:45:00,40.71,40.76,40.7,40.75,88659.0,30.2594,30.2965,30.2519,30.2891,88659.0
2015-07-16 09:50:00,40.75,40.77,40.72,40.73,56730.0,30.2891,30.304,30.2668,30.2742,56730.0
2015-07-16 09:55:00,40.72,40.73,40.71,40.72,6889.0,30.2668,30.2742,30.2594,30.2668,6889.0
2015-07-16 10:00:00,40.72,40.76,40.72,40.76,70592.0,30.2668,30.2965,30.2668,30.2965,70592.0
2015-07-16 10:05:00,40.75,40.76,40.72,40.72,107229.0,30.2891,30.2965,30.2668,30.2668,107229.0
2015-07-16 10:10:00,40.72,40.72,40.68,40.68,59458.0,30.2668,30.2668,30.2371,30.2371,59458.0
2015-07-16 10:15:00,40.69,40.74,40.68,40.73,32410.0,30.2445,30.2817,30.2371,30.2742,32410.0
2015-07-16 10:20:00,40.73,40.76,40.73,40.75,47989.0,30.2742,30.2965,30.2742,30.2891,47989.0
2015-07-16 10:25:00,40.75,40.77,40.74,40.75,35270.0,30.2891,30.304,30.2817,30.2891,35270.0
2015-07-16 10:30:00,40.75,40.75,40.72,40.72,26253.0,30.2891,30.2891,30.2668,30.2668,26253.0
2015-07-16 10:35:00,40.73,40.73,40.71,40.71,24409.0,30.2742,30.2742,30.2594,30.2594,24409.0
2015-07-16 10:40:00,40.72,40.73,40.7,40.71,22477.0,30.2668,30.2742,30.2519,30.2594,22477.0
2015-07-16 10:45:00,40.7,40.71,40.69,40.7,35008.0,30.2519,30.2594,30.2445,30.2519,35008.0
2015-07-16 10:50:00,40.7,40.71,40.7,40.71,24276.0,30.2519,30.2594,30.2519,30.2594,24276.0
2015-07-16 10:55:00,40.71,40.75,40.71,40.74,47672.0,30.2594,30.2891,30.2594,30.2817,47672.0
2015-07-16 11:00:00,40.74,40.75,40.71,40.72,18022.0,30.2817,30.2891,30.2594,30.2668,18022.0
2015-07-16 11:05:00,40.72,40.72,40.69,40.7,70505.0,30.2668,30.2668,30.2445,30.2519,70505.0
2015-07-16 11:10:00,40.69,40.69,40.67,40.67,40039.0,30.2445,30.2445,30.2296,30.2296,40039.0
2015-07-16 11:15:00,40.67,40.68,40.65,40.67,105383.0,30.2296,30.2371,30.2148,30.2296,105383.0
2015-07-16 11:20:00,40.66,40.68,40.65,40.68,59105.0,30.2222,30.2371,30.2148,30.2371,59105.0
2015-07-16 11:25:00,40.68,40.7,40.66,40.7,80519.0,30.2371,30.2519,30.2222,30.2519,80519.0
2015-07-16 11:30:00,40.7,40.71,40.68,40.7,71265.0,30.2519,30.2594,30.2371,30.2519,71265.0
2015-07-16 11:35:00,40.7,40.71,40.69,40.71,23464.0,30.2519,30.2594,30.2445,30.2594,23464.0
2015-07-16 11:40:00,40.72,40.73,40.7,40.71,28410.0,30.2668,30.2742,30.2519,30.2594,28410.0
2015-07-16 11:45:00,40.73,40.73,40.71,40.72,33255.0,30.2742,30.2742,30.2594,30.2668,33255.0
2015-07-16 11:50:00,40.71,40.73,40.71,40.72,37740.0,30.2594,30.2742,30.2594,30.2668,37740.0
2015-07-16 11:55:00,40.72,40.73,40.71,40.72,12141.0,30.2668,30.2742,30.2594,30.2668,12141.0
2015-07-16 12:00:00,40.72,40.72,40.71,40.72,63412.0,30.2668,30.2668,30.2594,30.2668,63412.0
2015-07-16 12:05:00,40.71,40.72,40.7,40.7,48964.0,30.2594,30.2668,30.2519,30.2519,48964.0
2015-07-16 12:10:00,40.71,40.71,40.69,40.71,30754.0,30.2594,30.2594,30.2445,30.2594,30754.0
2015-07-16 12:15:00,40.71,40.71,40.7,40.7,6454.0,30.2594,30.2594,30.2519,30.2519,6454.0
2015-07-16 12:20:00,40.7,40.72,40.7,40.71,23477.0,30.2519,30.2668,30.2519,30.2594,23477.0
2015-07-16 12:25:00,40.71,40.71,40.69,40.7,27986.0,30.2594,30.2594,30.2445,30.2519,27986.0
2015-07-16 12:30:00,40.69,40.7,40.68,40.68,27766.0,30.2445,30.2519,30.2371,30.2371,27766.0
2015-07-16 12:35:00,40.68,40.69,40.67,40.68,15405.0,30.2371,30.2445,30.2296,30.2371,15405.0
2015-07-16 12:40:00,40.67,40.68,40.66,40.66,105406.0,30.2296,30.2371,30.2222,30.2222,105406.0
2015-07-16 12:45:00,40.66,40.67,40.65,40.65,871571.0,30.2222,30.2296,30.2148,30.2148,871571.0
2015-07-16 12:50:00,40.65,40.66,40.64,40.64,522763.0,30.2148,30.2222,30.2073,30.2073,522763.0
2015-07-16 12:55:00,40.64,40.65,40.63,40.64,602203.0,30.2073,30.2148,30.1999,30.2073,602203.0
2015-07-16 13:00:00,40.64,40.64,40.63,40.64,25153.0,30.2073,30.2073,30.1999,30.2073,25153.0
2015-07-16 13:05:00,40.64,40.64,40.62,40.63,9290.0,30.2073,30.2073,30.1925,30.1999,9290.0
2015-07-16 13:10:00,40.62,40.64,40.62,40.64,17849.0,30.1925,30.2073,30.1925,30.2073,17849.0
2015-07-16 13:15:00,40.63,40.64,40.63,40.64,9794.0,30.1999,30.2073,30.1999,30.2073,9794.0
2015-07-16 13:20:00,40.64,40.65,40.63,40.64,16197.0,30.2073,30.2148,30.1999,30.2073,16197.0
2015-07-16 13:25:00,40.65,40.67,40.64,40.66,37888.0,30.2148,30.2296,30.2073,30.2222,37888.0
2015-07-16 13:30:00,40.66,40.67,40.65,40.66,6130.0,30.2222,30.2296,30.2148,30.2222,6130.0
2015-07-16 13:35:00,40.66,40.66,40.64,40.65,4854.0,30.2222,30.2222,30.2073,30.2148,4854.0
2015-07-16 13:40:00,40.65,40.65,40.64,40.64,17389.0,30.2148,30.2148,30.2073,30.2073,17389.0
2015-07-16 13:45:00,40.65,40.65,40.64,40.64,4331.0,30.2148,30.2148,30.2073,30.2073,4331.0
2015-07-16 13:50:00,40.64,40.65,40.63,40.63,56142.0,30.2073,30.2148,30.1999,30.1999,56142.0
2015-07-16 13:55:00,40.64,40.64,40.62,40.63,15812.0,30.2073,30.2073,30.1925,30.1999,15812.0
2015-07-16 14:00:00,40.63,40.64,40.62,40.64,34437.0,30.1999,30.2073,30.1925,30.2073,34437.0
2015-07-16 14:05:00,40.64,40.65,40.63,40.64,19769.0,30.2073,30.2148,30.1999,30.2073,19769.0
2015-07-16 14:10:00,40.64,40.65,40.64,40.64,20232.0,30.2073,30.2148,30.2073,30.2073,20232.0
2015-07-16 14:15:00,40.65,40.65,40.63,40.65,28109.0,30.2148,30.2148,30.1999,30.2148,28109.0
2015-07-16 14:20:00,40.65,40.65,40.64,40.65,31755.0,30.2148,30.2148,30.2073,30.2148,31755.0
2015-07-16 14:25:00,40.65,40.65,40.64,40.64,6276.0,30.2148,30.2148,30.2073,30.2073,6276.0
2015-07-16 14:30:00,40.65,40.66,40.64,40.65,33598.0,30.2148,30.2222,30.2073,30.2148,33598.0
2015-07-16 14:35:00,40.66,40.66,40.65,40.65,16367.0,30.2222,30.2222,30.2148,30.2148,16367.0
2015-07-16 14:40:00,40.66,40.67,40.65,40.67,9030.0,30.2222,30.2296,30.2148,30.2296,9030.0
2015-07-16 14:45:00,40.67,40.67,40.66,40.67,13469.0,30.2296,30.2296,30.2222,30.2296,13469.0
2015-07-16 14:50:00,40.67,40.67,40.66,40.66,5722.0,30.2296,30.2296,30.2222,30.2222,5722.0
2015-07-16 14:55:00,40.67,40.67,40.66,40.66,11421.0,30.2296,30.2296,30.2222,30.2222,11421.0
2015-07-16 15:00:00,40.66,40.68,40.66,40.68,88863.0,30.2222,30.2371,30.2222,30.2371,88863.0
2015-07-16 15:05:00,40.67,40.68,40.67,40.68,5572.0,30.2296,30.2371,30.2296,30.2371,5572.0
2015-07-16 15:10:00,40.68,40.68,40.67,40.67,50187.0,30.2371,30.2371,30.2296,30.2296,50187.0
2015-07-16 15:15:00,40.67,40.68,40.67,40.67,25702.0,30.2296,30.2371,30.2296,30.2296,25702.0
2015-07-16 15:20:00,40.68,40.68,40.67,40.68,22318.0,30.2371,30.2371,30.2296,30.2371,22318.0
2015-07-16 15:25:00,40.67,40.68,40.67,40.68,13563.0,30.2296,30.2371,30.2296,30.2371,13563.0
2015-07-16 15:30:00,40.67,40.69,40.67,40.69,23405.0,30.2296,30.2445,30.2296,30.2445,23405.0
2015-07-16 15:35:00,40.68,40.69,40.67,40.68,38354.0,30.2371,30.2445,30.2296,30.2371,38354.0
2015-07-16 15:40:00,40.67,40.68,40.67,40.67,34504.0,30.2296,30.2371,30.2296,30.2296,34504.0
2015-07-16 15:45:00,40.68,40.68,40.67,40.68,43717.0,30.2371,30.2371,30.2296,30.2371,43717.0
2015-07-16 15:50:00,40.68,40.68,40.66,40.66,34923.0,30.2371,30.2371,30.2222,30.2222,34923.0
2015-07-16 15:55:00,40.66,40.67,40.65,40.67,106864.0,30.2222,30.2296,30.2148,30.2296,106864.0
2015-07-17 09:30:00,40.63,40.64,40.61,40.61,41262.0,30.1999,30.2073,30.185,30.185,41262.0
2015-07-17 09:35:00,40.62,40.62,40.59,40.59,13931.0,30.1925,30.1925,30.1702,30.1702,13931.0
2015-07-17 09:40:00,40.6,40.6,40.56,40.57,54967.0,30.1776,30.1776,30.1479,30.1553,54967.0
2015-07-17 09:45:00,40.57,40.6,40.56,40.59,68786.0,30.1553,30.1776,30.1479,30.1702,68786.0
2015-07-17 09:50:00,40.6,40.62,40.58,40.59,81795.0,30.1776,30.1925,30.1627,30.1702,81795.0
2015-07-17 09:55:00,40.59,40.59,40.57,40.59,39579.0,30.1702,30.1702,30.1553,30.1702,39579.0
2015-07-17 10:00:00,40.58,40.58,40.54,40.58,17829.0,30.1627,30.1627,30.133,30.1627,17829.0
2015-07-17 10:05:00,40.58,40.6,40.57,40.57,71607.0,30.1627,30.1776,30.1553,30.1553,71607.0
2015-07-17 10:10:00,40.56,40.59,40.55,40.56,19291.0,30.1479,30.1702,30.1404,30.1479,19291.0
2015-07-17 10:15:00,40.55,40.56,40.54,40.55,19842.0,30.1404,30.1479,30.133,30.1404,19842.0
2015-07-17 10:20:00,40.55,40.58,40.54,40.58,20652.0,30.1404,30.1627,30.133,30.1627,20652.0
2015-07-17 10:25:00,40.58,40.6,40.56,40.57,39303.0,30.1627,30.1776,30.1479,30.1553,39303.0
2015-07-17 10:30:00,40.57,40.6,40.56,40.6,12244.0,30.1553,30.1776,30.1479,30.1776,12244.0
2015-07-17 10:35:00,40.59,40.6,40.57,40.59,33284.0,30.1702,30.1776,30.1553,30.1702,33284.0
2015-07-17 10:40:00,40.59,40.6,40.58,40.59,80956.0,30.1702,30.1776,30.1627,30.1702,80956.0
2015-07-17 10:45:00,40.57,40.59,40.57,40.57,18412.0,30.1553,30.1702,30.1553,30.1553,18412.0
2015-07-17 10:50:00,40.57,40.58,40.55,40.56,73586.0,30.1553,30.1627,30.1404,30.1479,73586.0
2015-07-17 10:55:00,40.56,40.59,40.56,40.59,36386.0,30.1479,30.1702,30.1479,30.1702,36386.0
2015-07-17 11:00:00,40.58,40.6,40.58,40.6,9126.0,30.1627,30.1776,30.1627,30.1776,9126.0
2015-07-17 11:05:00,40.6,40.61,40.6,40.61,14119.0,30.1776,30.185,30.1776,30.185,14119.0
2015-07-17 11:10:00,40.61,40.61,40.58,40.59,13502.0,30.185,30.185,30.1627,30.1702,13502.0
2015-07-17 11:15:00,40.59,40.59,40.57,40.58,6209.0,30.1702,30.1702,30.1553,30.1627,6209.0
2015-07-17 11:20:00,40.59,40.6,40.57,40.59,10888.0,30.1702,30.1776,30.1553,30.1702,10888.0
2015-07-17 11:25:00,40.59,40.6,40.58,40.6,21084.0,30.1702,30.1776,30.1627,30.1776,21084.0
2015-07-17 11:30:00,40.61,40.63,40.6,40.61,182301.0,30.185,30.1999,30.1776,30.185,182301.0
2015-07-17 11:35:00,40.61,40.61,40.59,40.61,25122.0,30.185,30.185,30.1702,30.185,25122.0
2015-07-17 11:40:00,40.61,40.61,40.59,40.6,13424.0,30.185,30.185,30.1702,30.1776,13424.0
2015-07-17 11:45:00,40.6,40.61,40.59,40.6,17669.0,30.1776,30.185,30.1702,30.1776,17669.0
2015-07-17 11:50:00,40.6,40.61,40.6,40.61,17257.0,30.1776,30.185,30.1776,30.185,17257.0
2015-07-17 11:55:00,40.6,40.61,40.58,40.59,24399.0,30.1776,30.185,30.1627,30.1702,24399.0
2015-07-17 12:00:00,40.58,40.59,40.57,40.57,15653.0,30.1627,30.1702,30.1553,30.1553,15653.0
2015-07-17 12:05:00,40.57,40.59,40.56,40.59,50889.0,30.1553,30.1702,30.1479,30.1702,50889.0
2015-07-17 12:10:00,40.58,40.61,40.58,40.61,49940.0,30.1627,30.185,30.1627,30.185,49940.0
2015-07-17 12:15:00,40.6,40.61,40.59,40.59,9526.0,30.1776,30.185,30.1702,30.1702,9526.0
2015-07-17 12:20:00,40.59,40.6,40.58,40.59,7851.0,30.1702,30.1776,30.1627,30.1702,7851.0
2015-07-17 12:25:00,40.59,40.6,40.58,40.59,38455.0,30.1702,30.1776,30.1627,30.1702,38455.0
2015-07-17 12:30:00,40.59,40.6,40.58,40.59,21703.0,30.1702,30.1776,30.1627,30.1702,21703.0
2015-07-17 12:35:00,40.59,40.6,40.58,40.58,34172.0,30.1702,30.1776,30.1627,30.1627,34172.0
2015-07-17 12:40:00,40.59,40.59,40.58,40.59,18202.0,30.1702,30.1702,30.1627,30.1702,18202.0
2015-07-17 12:45:00,40.58,40.6,40.58,40.59,19023.0,30.1627,30.1776,30.1627,30.1702,19023.0
2015-07-17 12:50:00,40.59,40.6,40.59,40.59,10752.0,30.1702,30.1776,30.1702,30.1702,10752.0
2015-07-17 12:55:00,40.59,40.61,40.59,40.61,6446.0,30.1702,30.185,30.1702,30.185,6446.0
2015-07-17 13:00:00,40.6,40.61,40.6,40.61,152811.0,30.1776,30.185,30.1776,30.185,152811.0
2015-07-17 13:05:00,40.61,40.61,40.6,40.6,6091.0,30.185,30.185,30.1776,30.1776,6091.0
2015-07-17 13:10:00,40.6,40.61,40.59,40.6,16527.0,30.1776,30.185,30.1702,30.1776,16527.0
2015-07-17 13:15:00,40.6,40.6,40.58,40.59,13189.0,30.1776,30.1776,30.1627,30.1702,13189.0
2015-07-17 13:20:00,40.6,40.6,40.59,40.59,11801.0,30.1776,30.1776,30.1702,30.1702,11801.0
2015-07-17 13:25:00,40.59,40.6,40.59,40.6,9241.0,30.1702,30.1776,30.1702,30.1776,9241.0
2015-07-17 13:30:00,40.6,40.6,40.59,40.6,6032.0,30.1776,30.1776,30.1702,30.1776,6032.0
2015-07-17 13:35:00,40.6,40.6,40.59,40.6,13420.0,30.1776,30.1776,30.1702,30.1776,13420.0
2015-07-17 13:40:00,40.59,40.6,40.58,40.59,39729.0,30.1702,30.1776,30.1627,30.1702,39729.0
2015-07-17 13:45:00,40.58,40.59,40.57,40.57,19331.0,30.1627,30.1702,30.1553,30.1553,19331.0
2015-07-17 13:50:00,40.58,40.58,40.57,40.58,10792.0,30.1627,30.1627,30.1553,30.1627,10792.0
2015-07-17 13:55:00,40.57,40.58,40.56,40.57,18961.0,30.1553,30.1627,30.1479,30.1553,18961.0
2015-07-17 14:00:00,40.56,40.57,40.55,40.56,35140.0,30.1479,30.1553,30.1404,30.1479,35140.0
2015-07-17 14:05:00,40.56,40.57,40.56,40.56,16347.0,30.1479,30.1553,30.1479,30.1479,16347.0
2015-07-17 14:10:00,40.57,40.58,40.56,40.58,13354.0,30.1553,30.1627,30.1479,30.1627,13354.0
2015-07-17 14:15:00,40.58,40.59,40.57,40.59,14914.0,30.1627,30.1702,30.1553,30.1702,14914.0
2015-07-17 14:20:00,40.59,40.6,40.58,40.59,24348.0,30.1702,30.1776,30.1627,30.1702,24348.0
2015-07-17 14:25:00,40.59,40.6,40.59,40.59,39382.0,30.1702,30.1776,30.1702,30.1702,39382.0
2015-07-17 14:30:00,40.59,40.6,40.59,40.6,25072.0,30.1702,30.1776,30.1702,30.1776,25072.0
2015-07-17 14:35:00,40.6,40.61,40.59,40.61,9192.0,30.1776,30.185,30.1702,30.185,9192.0
2015-07-17 14:40:00,40.6,40.61,40.59,40.6,14899.0,30.1776,30.185,30.1702,30.1776,14899.0
2015-07-17 14:45:00,40.6,40.6,40.57,40.58,9818.0,30.1776,30.1776,30.1553,30.1627,9818.0
2015-07-17 14:50:00,40.58,40.59,40.57,40.59,8398.0,30.1627,30.1702,30.1553,30.1702,8398.0
2015-07-17 14:55:00,40.59,40.59,40.58,40.59,3901.0,30.1702,30.1702,30.1627,30.1702,3901.0
2015-07-17 15:00:00,40.59,40.59,40.57,40.58,16197.0,30.1702,30.1702,30.1553,30.1627,16197.0
2015-07-17 15:05:00,40.58,40.59,40.57,40.58,14532.0,30.1627,30.1702,30.1553,30.1627,14532.0
2015-07-17 15:10:00,40.58,40.58,40.57,40.58,11346.0,30.1627,30.1627,30.1553,30.1627,11346.0
2015-07-17 15:15:00,40.57,40.58,40.57,40.58,4858.0,30.1553,30.1627,30.1553,30.1627,4858.0
2015-07-17 15:20:00,40.58,40.59,40.57,40.59,15550.0,30.1627,30.1702,30.1553,30.1702,15550.0
2015-07-17 15:25:00,40.59,40.6,40.58,40.59,26139.0,30.1702,30.1776,30.1627,30.1702,26139.0
2015-07-17 15:30:00,40.6,40.6,40.59,40.59,69077.0,30.1776,30.1776,30.1702,30.1702,69077.0
2015-07-17 15:35:00,40.59,40.61,40.59,40.61,11154.0,30.1702,30.185,30.1702,30.185,11154.0
2015-07-17 15:40:00,40.61,40.61,40.6,40.6,7267.0,30.185,30.185,30.1776,30.1776,7267.0
2015-07-17 15:45:00,40.6,40.61,40.6,40.61,14614.0,30.1776,30.185,30.1776,30.185,14614.0
2015-07-17 15:50:00,40.61,40.62,40.59,40.6,45438.0,30.185,30.1925,30.1702,30.1776,45438.0
2015-07-17 15:55:00,40.59,40.6,40.58,40.6,112454.0,30.1702,30.1776,30.1627,30.1776,112454.0
2015-07-20 09:30:00,40.7,40.7,40.65,40.66,98372.0,30.2519,30.2519,30.2148,30.2222,98372.0
2015-07-20 09:35:00,40.65,40.65,40.63,40.64,12389.0,30.2148,30.2148,30.1999,30.2073,12389.0
2015-07-20 09:40:00,40.65,40.65,40.63,40.63,17842.0,30.2148,30.2148,30.1999,30.1999,17842.0
2015-07-20 09:45:00,40.64,40.65,40.62,40.64,129345.0,30.2073,30.2148,30.1925,30.2073,129345.0
2015-07-20 09:50:00,40.64,40.65,40.62,40.63,41954.0,30.2073,30.2148,30.1925,30.1999,41954.0
2015-07-20 09:55:00,40.64,40.65,40.62,40.62,10823.0,30.2073,30.2148,30.1925,30.1925,10823.0
2015-07-20 10:00:00,40.62,40.63,40.6,40.6,34856.0,30.1925,30.1999,30.1776,30.1776,34856.0
2015-07-20 10:05:00,40.6,40.64,40.57,40.63,27689.0,30.1776,30.2073,30.1553,30.1999,27689.0
2015-07-20 10:10:00,40.63,40.64,40.62,40.63,38693.0,30.1999,30.2073,30.1925,30.1999,38693.0
2015-07-20 10:15:00,40.62,40.66,40.62,40.65,10172.0,30.1925,30.2222,30.1925,30.2148,10172.0
2015-07-20 10:20:00,40.64,40.65,40.62,40.65,15153.0,30.2073,30.2148,30.1925,30.2148,15153.0
2015-07-20 10:25:00,40.64,40.65,40.63,40.63,8955.0,30.2073,30.2148,30.1999,30.1999,8955.0
2015-07-20 10:30:00,40.62,40.64,40.61,40.64,72698.0,30.1925,30.2073,30.185,30.2073,72698.0
2015-07-20 10:35:00,40.63,40.64,40.61,40.64,12777.0,30.1999,30.2073,30.185,30.2073,12777.0
2015-07-20 10:40:00,40.64,40.64,40.62,40.64,128153.0,30.2073,30.2073,30.1925,30.2073,128153.0
2015-07-20 10:45:00,40.65,40.67,40.63,40.67,21199.0,30.2148,30.2296,30.1999,30.2296,21199.0
2015-07-20 10:50:00,40.67,40.68,40.66,40.68,15869.0,30.2296,30.2371,30.2222,30.2371,15869.0
2015-07-20 10:55:00,40.68,40.71,40.67,40.71,13064.0,30.2371,30.2594,30.2296,30.2594,13064.0
2015-07-20 11:00:00,40.71,40.73,40.7,40.73,47897.0,30.2594,30.2742,30.2519,30.2742,47897.0
2015-07-20 11:05:00,40.73,40.75,40.73,40.73,10118.0,30.2742,30.2891,30.2742,30.2742,10118.0
2015-07-20 11:10:00,40.73,40.74,40.7,40.71,47825.0,30.2742,30.2817,30.2519,30.2594,47825.0
2015-07-20 11:15:00,40.7,40.72,40.68,40.69,27783.0,30.2519,30.2668,30.2371,30.2445,27783.0
2015-07-20 11:20:00,40.68,40.7,40.67,40.7,37946.0,30.2371,30.2519,30.2296,30.2519,37946.0
2015-07-20 11:25:00,40.7,40.72,40.69,40.72,36688.0,30.2519,30.2668,30.2445,30.2668,36688.0
2015-07-20 11:30:00,40.72,40.73,40.69,40.7,41219.0,30.2668,30.2742,30.2445,30.2519,41219.0
2015-07-20 11:35:00,40.69,40.73,40.69,40.72,14794.0,30.2445,30.2742,30.2445,30.2668,14794.0
2015-07-20 11:40:00,40.72,40.73,40.7,40.72,22650.0,30.2668,30.2742,30.2519,30.2668,22650.0
2015-07-20 11:45:00,40.73,40.73,40.72,40.73,18539.0,30.2742,30.2742,30.2668,30.2742,18539.0
2015-07-20 11:50:00,40.73,40.73,40.72,40.73,31752.0,30.2742,30.2742,30.2668,30.2742,31752.0
2015-07-20 11:55:00,40.73,40.74,40.72,40.73,7993.0,30.2742,30.2817,30.2668,30.2742,7993.0
2015-07-20 12:00:00,40.74,40.75,40.73,40.75,24309.0,30.2817,30.2891,30.2742,30.2891,24309.0
2015-07-20 12:05:00,40.74,40.75,40.73,40.74,17285.0,30.2817,30.2891,30.2742,30.2817,17285.0
2015-07-20 12:10:00,40.74,40.75,40.73,40.75,10481.0,30.2817,30.2891,30.2742,30.2891,10481.0
2015-07-20 12:15:00,40.75,40.77,40.74,40.75,50299.0,30.2891,30.304,30.2817,30.2891,50299.0
2015-07-20 12:20:00,40.76,40.77,40.75,40.75,14290.0,30.2965,30.304,30.2891,30.2891,14290.0
2015-07-20 12:25:00,40.75,40.75,40.72,40.73,19695.0,30.2891,30.2891,30.2668,30.2742,19695.0
2015-07-20 12:30:00,40.74,40.76,40.73,40.75,35427.0,30.2817,30.2965,30.2742,30.2891,35427.0
2015-07-20 12:35:00,40.76,40.76,40.74,40.75,17185.0,30.2965,30.2965,30.2817,30.2891,17185.0
2015-07-20 12:40:00,40.74,40.75,40.74,40.75,26147.0,30.2817,30.2891,30.2817,30.2891,26147.0
2015-07-20 12:45:00,40.75,40.75,40.74,40.75,19071.0,30.2891,30.2891,30.2817,30.2891,19071.0
2015-07-20 12:50:00,40.75,40.75,40.74,40.75,11001.0,30.2891,30.2891,30.2817,30.2891,11001.0
2015-07-20 12:55:00,40.75,40.75,40.73,40.74,19442.0,30.2891,30.2891,30.2742,30.2817,19442.0
2015-07-20 13:00:00,40.74,40.74,40.73,40.74,7095.0,30.2817,30.2817,30.2742,30.2817,7095.0
2015-07-20 13:05:00,40.73,40.75,40.73,40.74,10500.0,30.2742,30.2891,30.2742,30.2817,10500.0
2015-07-20 13:10:00,40.74,40.75,40.74,40.74,20116.0,30.2817,30.2891,30.2817,30.2817,20116.0
2015-07-20 13:15:00,40.75,40.75,40.73,40.73,51103.0,30.2891,30.2891,30.2742,30.2742,51103.0
2015-07-20 13:20:00,40.74,40.74,40.73,40.74,4657.0,30.2817,30.2817,30.2742,30.2817,4657.0
2015-07-20 13:25:00,40.74,40.74,40.73,40.74,11039.0,30.2817,30.2817,30.2742,30.2817,11039.0
2015-07-20 13:30:00,40.73,40.74,40.72,40.73,28651.0,30.2742,30.2817,30.2668,30.2742,28651.0
2015-07-20 13:35:00,40.74,40.75,40.73,40.73,55432.0,30.2817,30.2891,30.2742,30.2742,55432.0
2015-07-20 13:40:00,40.74,40.74,40.73,40.73,8586.0,30.2817,30.2817,30.2742,30.2742,8586.0
2015-07-20 13:45:00,40.73,40.74,40.71,40.72,35410.0,30.2742,30.2817,30.2594,30.2668,35410.0
2015-07-20 13:50:00,40.72,40.73,40.72,40.73,15035.0,30.2668,30.2742,30.2668,30.2742,15035.0
2015-07-20 13:55:00,40.73,40.73,40.7,40.72,68006.0,30.2742,30.2742,30.2519,30.2668,68006.0
2015-07-20 14:00:00,40.72,40.72,40.71,40.72,10266.0,30.2668,30.2668,30.2594,30.2668,10266.0
2015-07-20 14:05:00,40.71,40.72,40.7,40.72,34453.0,30.2594,30.2668,30.2519,30.2668,34453.0
2015-07-20 14:10:00,40.72,40.72,40.71,40.71,20181.0,30.2668,30.2668,30.2594,30.2594,20181.0
2015-07-20 14:15:00,40.72,40.73,40.71,40.72,15153.0,30.2668,30.2742,30.2594,30.2668,15153.0
2015-07-20 14:20:00,40.73,40.74,40.72,40.74,16276.0,30.2742,30.2817,30.2668,30.2817,16276.0
2015-07-20 14:25:00,40.73,40.74,40.73,40.73,45491.0,30.2742,30.2817,30.2742,30.2742,45491.0
2015-07-20 14:30:00,40.74,40.74,40.73,40.73,27914.0,30.2817,30.2817,30.2742,30.2742,27914.0
2015-07-20 14:35:00,40.73,40.74,40.72,40.73,41337.0,30.2742,30.2817,30.2668,30.2742,41337.0
2015-07-20 14:40:00,40.73,40.73,40.72,40.72,10945.0,30.2742,30.2742,30.2668,30.2668,10945.0
2015-07-20 14:45:00,40.72,40.73,40.71,40.71,43970.0,30.2668,30.2742,30.2594,30.2594,43970.0
2015-07-20 14:50:00,40.71,40.72,40.71,40.71,23356.0,30.2594,30.2668,30.2594,30.2594,23356.0
2015-07-20 14:55:00,40.71,40.72,40.71,40.72,45646.0,30.2594,30.2668,30.2594,30.2668,45646.0
2015-07-20 15:00:00,40.71,40.71,40.7,40.7,33436.0,30.2594,30.2594,30.2519,30.2519,33436.0
2015-07-20 15:05:00,40.71,40.71,40.69,40.7,29672.0,30.2594,30.2594,30.2445,30.2519,29672.0
2015-07-20 15:10:00,40.71,40.72,40.7,40.71,42020.0,30.2594,30.2668,30.2519,30.2594,42020.0
2015-07-20 15:15:00,40.71,40.72,40.69,40.7,63465.0,30.2594,30.2668,30.2445,30.2519,63465.0
2015-07-20 15:20:00,40.69,40.7,40.69,40.7,54590.0,30.2445,30.2519,30.2445,30.2519,54590.0
2015-07-20 15:25:00,40.7,40.7,40.69,40.69,33495.0,30.2519,30.2519,30.2445,30.2445,33495.0
2015-07-20 15:30:00,40.7,40.7,40.69,40.69,25544.0,30.2519,30.2519,30.2445,30.2445,25544.0
2015-07-20 15:35:00,40.69,40.7,40.68,40.68,102920.0,30.2445,30.2519,30.2371,30.2371,102920.0
2015-07-20 15:40:00,40.68,40.68,40.66,40.67,122261.0,30.2371,30.2371,30.2222,30.2296,122261.0
2015-07-20 15:45:00,40.66,40.69,40.66,40.68,71153.0,30.2222,30.2445,30.2222,30.2371,71153.0
2015-07-20 15:50:00,40.69,40.69,40.68,40.68,58299.0,30.2445,30.2445,30.2371,30.2371,58299.0
2015-07-20 15:55:00,40.69,40.7,40.68,40.69,132548.0,30.2445,30.2519,30.2371,30.2445,132548.0
2015-07-21 09:30:00,40.59,40.64,40.55,40.58,78391.0,30.1702,30.2073,30.1404,30.1627,78391.0
2015-07-21 09:35:00,40.59,40.6,40.57,40.58,44600.0,30.1702,30.1776,30.1553,30.1627,44600.0
2015-07-21 09:40:00,40.59,40.63,40.58,40.63,70987.0,30.1702,30.1999,30.1627,30.1999,70987.0
2015-07-21 09:45:00,40.63,40.63,40.61,40.61,94067.0,30.1999,30.1999,30.185,30.185,94067.0
2015-07-21 09:50:00,40.62,40.63,40.61,40.63,36311.0,30.1925,30.1999,30.185,30.1999,36311.0
2015-07-21 09:55:00,40.63,40.64,40.61,40.63,34997.0,30.1999,30.2073,30.185,30.1999,34997.0
2015-07-21 10:00:00,40.64,40.65,40.61,40.61,73594.0,30.2073,30.2148,30.185,30.185,73594.0
2015-07-21 10:05:00,40.62,40.63,40.6,40.61,55820.0,30.1925,30.1999,30.1776,30.185,55820.0
2015-07-21 10:10:00,40.6,40.61,40.58,40.61,47938.0,30.1776,30.185,30.1627,30.185,47938.0
2015-07-21 10:15:00,40.6,40.64,40.58,40.62,938856.0,30.1776,30.2073,30.1627,30.1925,938856.0
2015-07-21 10:20:00,40.62,40.64,40.61,40.63,96490.0,30.1925,30.2073,30.185,30.1999,96490.0
2015-07-21 10:25:00,40.64,40.65,40.63,40.64,96563.0,30.2073,30.2148,30.1999,30.2073,96563.0
2015-07-21 10:30:00,40.63,40.63,40.58,40.59,115129.0,30.1999,30.1999,30.1627,30.1702,115129.0
2015-07-21 10:35:00,40.59,40.61,40.59,40.61,120721.0,30.1702,30.185,30.1702,30.185,120721.0
2015-07-21 10:40:00,40.61,40.61,40.57,40.58,82916.0,30.185,30.185,30.1553,30.1627,82916.0
2015-07-21 10:45:00,40.58,40.6,40.57,40.6,47679.0,30.1627,30.1776,30.1553,30.1776,47679.0
2015-07-21 10:50:00,40.6,40.62,40.58,40.6,71009.0,30.1776,30.1925,30.1627,30.1776,71009.0
2015-07-21 10:55:00,40.6,40.62,40.59,40.6,49475.0,30.1776,30.1925,30.1702,30.1776,49475.0
2015-07-21 11:00:00,40.61,40.63,40.59,40.59,56537.0,30.185,30.1999,30.1702,30.1702,56537.0
2015-07-21 11:05:00,40.6,40.6,40.57,40.59,41797.0,30.1776,30.1776,30.1553,30.1702,41797.0
2015-07-21 11:10:00,40.6,40.6,40.56,40.56,40328.0,30.1776,30.1776,30.1479,30.1479,40328.0
2015-07-21 11:15:00,40.56,40.58,40.52,40.52,67153.0,30.1479,30.1627,30.1181,30.1181,67153.0
2015-07-21 11:20:00,40.53,40.55,40.52,40.55,39194.0,30.1256,30.1404,30.1181,30.1404,39194.0
2015-07-21 11:25:00,40.55,40.56,40.54,40.55,47357.0,30.1404,30.1479,30.133,30.1404,47357.0
2015-07-21 11:30:00,40.55,40.58,40.54,40.56,55228.0,30.1404,30.1627,30.133,30.1479,55228.0
2015-07-21 11:35:00,40.57,40.57,40.55,40.56,25975.0,30.1553,30.1553,30.1404,30.1479,25975.0
2015-07-21 11:40:00,40.56,40.59,40.56,40.57,52213.0,30.1479,30.1702,30.1479,30.1553,52213.0
2015-07-21 11:45:00,40.57,40.58,40.56,40.57,22762.0,30.1553,30.1627,30.1479,30.1553,22762.0
2015-07-21 11:50:00,40.58,40.59,40.56,40.58,38298.0,30.1627,30.1702,30.1479,30.1627,38298.0
2015-07-21 11:55:00,40.58,40.58,40.57,40.58,15645.0,30.1627,30.1627,30.1553,30.1627,15645.0
2015-07-21 12:00:00,40.58,40.6,40.57,40.59,38186.0,30.1627,30.1776,30.1553,30.1702,38186.0
2015-07-21 12:05:00,40.59,40.61,40.58,40.61,40677.0,30.1702,30.185,30.1627,30.185,40677.0
2015-07-21 12:10:00,40.61,40.62,40.59,40.59,26249.0,30.185,30.1925,30.1702,30.1702,26249.0
2015-07-21 12:15:00,40.59,40.6,40.59,40.59,17582.0,30.1702,30.1776,30.1702,30.1702,17582.0
2015-07-21 12:20:00,40.59,40.6,40.57,40.59,46811.0,30.1702,30.1776,30.1553,30.1702,46811.0
2015-07-21 12:25:00,40.59,40.59,40.56,40.59,43362.0,30.1702,30.1702,30.1479,30.1702,43362.0
2015-07-21 12:30:00,40.59,40.61,40.58,40.59,40710.0,30.1702,30.185,30.1627,30.1702,40710.0
2015-07-21 12:35:00,40.59,40.59,40.57,40.58,22366.0,30.1702,30.1702,30.1553,30.1627,22366.0
2015-07-21 12:40:00,40.58,40.58,40.56,40.57,58978.0,30.1627,30.1627,30.1479,30.1553,58978.0
2015-07-21 12:45:00,40.57,40.57,40.55,40.55,53208.0,30.1553,30.1553,30.1404,30.1404,53208.0
2015-07-21 12:50:00,40.55,40.57,40.54,40.55,30648.0,30.1404,30.1553,30.133,30.1404,30648.0
2015-07-21 12:55:00,40.55,40.58,40.54,40.57,29724.0,30.1404,30.1627,30.133,30.1553,29724.0
2015-07-21 13:00:00,40.58,40.59,40.55,40.56,31977.0,30.1627,30.1702,30.1404,30.1479,31977.0
2015-07-21 13:05:00,40.55,40.56,40.53,40.55,18635.0,30.1404,30.1479,30.1256,30.1404,18635.0
2015-07-21 13:10:00,40.55,40.55,40.54,40.55,17528.0,30.1404,30.1404,30.133,30.1404,17528.0
2015-07-21 13:15:00,40.54,40.55,40.54,40.55,26156.0,30.133,30.1404,30.133,30.1404,26156.0
2015-07-21 13:20:00,40.55,40.55,40.52,40.54,80510.0,30.1404,30.1404,30.1181,30.133,80510.0
2015-07-21 13:25:00,40.54,40.54,40.53,40.54,14311.0,30.133,30.133,30.1256,30.133,14311.0
2015-07-21 13:30:00,40.54,40.54,40.53,40.53,39668.0,30.133,30.133,30.1256,30.1256,39668.0
2015-07-21 13:35:00,40.53,40.54,40.53,40.54,48291.0,30.1256,30.133,30.1256,30.133,48291.0
2015-07-21 13:40:00,40.54,40.55,40.53,40.55,61890.0,30.133,30.1404,30.1256,30.1404,61890.0
2015-07-21 13:45:00,40.55,40.55,40.54,40.55,16921.0,30.1404,30.1404,30.133,30.1404,16921.0
2015-07-21 13:50:00,40.54,40.55,40.54,40.55,29787.0,30.133,30.1404,30.133,30.1404,29787.0
2015-07-21 13:55:00,40.55,40.55,40.54,40.55,84519.0,30.1404,30.1404,30.133,30.1404,84519.0
2015-07-21 14:00:00,40.55,40.55,40.53,40.53,51101.0,30.1404,30.1404,30.1256,30.1256,51101.0
2015-07-21 14:05:00,40.53,40.54,40.53,40.54,21452.0,30.1256,30.133,30.1256,30.133,21452.0
2015-07-21 14:10:00,40.54,40.54,40.53,40.53,22933.0,30.133,30.133,30.1256,30.1256,22933.0
2015-07-21 14:15:00,40.53,40.55,40.53,40.55,148151.0,30.1256,30.1404,30.1256,30.1404,148151.0
2015-07-21 14:20:00,40.55,40.58,40.55,40.58,56590.0,30.1404,30.1627,30.1404,30.1627,56590.0
2015-07-21 14:25:00,40.58,40.59,40.57,40.59,48760.0,30.1627,30.1702,30.1553,30.1702,48760.0
2015-07-21 14:30:00,40.58,40.59,40.57,40.57,30493.0,30.1627,30.1702,30.1553,30.1553,30493.0
2015-07-21 14:35:00,40.58,40.58,40.56,40.57,25363.0,30.1627,30.1627,30.1479,30.1553,25363.0
2015-07-21 14:40:00,40.56,40.57,40.56,40.57,31862.0,30.1479,30.1553,30.1479,30.1553,31862.0
2015-07-21 14:45:00,40.56,40.57,40.56,40.56,48367.0,30.1479,30.1553,30.1479,30.1479,48367.0
2015-07-21 14:50:00,40.55,40.55,40.53,40.54,71261.0,30.1404,30.1404,30.1256,30.133,71261.0
2015-07-21 14:55:00,40.54,40.57,40.54,40.56,937636.0,30.133,30.1553,30.133,30.1479,937636.0
2015-07-21 15:00:00,40.56,40.57,40.55,40.56,57430.0,30.1479,30.1553,30.1404,30.1479,57430.0
2015-07-21 15:05:00,40.55,40.56,40.54,40.55,61284.0,30.1404,30.1479,30.133,30.1404,61284.0
2015-07-21 15:10:00,40.55,40.55,40.54,40.55,139009.0,30.1404,30.1404,30.133,30.1404,139009.0
2015-07-21 15:15:00,40.55,40.56,40.54,40.56,50715.0,30.1404,30.1479,30.133,30.1479,50715.0
2015-07-21 15:20:00,40.56,40.56,40.54,40.55,63216.0,30.1479,30.1479,30.133,30.1404,63216.0
2015-07-21 15:25:00,40.55,40.55,40.53,40.55,79286.0,30.1404,30.1404,30.1256,30.1404,79286.0
2015-07-21 15:30:00,40.55,40.57,40.55,40.57,48301.0,30.1404,30.1553,30.1404,30.1553,48301.0
2015-07-21 15:35:00,40.57,40.57,40.56,40.57,71004.0,30.1553,30.1553,30.1479,30.1553,71004.0
2015-07-21 15:40:00,40.58,40.58,40.56,40.57,60239.0,30.1627,30.1627,30.1479,30.1553,60239.0
2015-07-21 15:45:00,40.57,40.58,40.56,40.58,41910.0,30.1553,30.1627,30.1479,30.1627,41910.0
2015-07-21 15:50:00,40.58,40.59,40.57,40.59,90840.0,30.1627,30.1702,30.1553,30.1702,90840.0
2015-07-21 15:55:00,40.59,40.59,40.57,40.59,342627.0,30.1702,30.1702,30.1553,30.1702,342627.0
2015-07-22 09:30:00,40.18,40.23,40.13,40.18,98736.0,29.8654,29.9026,29.8282,29.8654,98736.0
2015-07-22 09:35:00,40.17,40.21,40.15,40.19,44038.0,29.858,29.8877,29.8431,29.8728,44038.0
2015-07-22 09:40:00,40.2,40.26,40.2,40.24,62197.0,29.8803,29.9249,29.8803,29.91,62197.0
2015-07-22 09:45:00,40.25,40.25,40.22,40.25,92250.0,29.9174,29.9174,29.8951,29.9174,92250.0
2015-07-22 09:50:00,40.24,40.25,40.22,40.24,39119.0,29.91,29.9174,29.8951,29.91,39119.0
2015-07-22 09:55:00,40.24,40.26,40.23,40.26,51140.0,29.91,29.9249,29.9026,29.9249,51140.0
2015-07-22 10:00:00,40.26,40.29,40.25,40.26,47826.0,29.9249,29.9472,29.9174,29.9249,47826.0
2015-07-22 10:05:00,40.26,40.27,40.25,40.26,32166.0,29.9249,29.9323,29.9174,29.9249,32166.0
2015-07-22 10:10:00,40.26,40.27,40.25,40.26,24430.0,29.9249,29.9323,29.9174,29.9249,24430.0
2015-07-22 10:15:00,40.26,40.27,40.26,40.27,37147.0,29.9249,29.9323,29.9249,29.9323,37147.0
2015-07-22 10:20:00,40.27,40.29,40.25,40.25,53752.0,29.9323,29.9472,29.9174,29.9174,53752.0
2015-07-22 10:25:00,40.25,40.25,40.22,40.23,44908.0,29.9174,29.9174,29.8951,29.9026,44908.0
2015-07-22 10:30:00,40.23,40.23,40.19,40.2,60296.0,29.9026,29.9026,29.8728,29.8803,60296.0
2015-07-22 10:35:00,40.2,40.22,40.18,40.18,34734.0,29.8803,29.8951,29.8654,29.8654,34734.0
2015-07-22 10:40:00,40.18,40.21,40.18,40.19,51198.0,29.8654,29.8877,29.8654,29.8728,51198.0
2015-07-22 10:45:00,40.18,40.2,40.17,40.19,68580.0,29.8654,29.8803,29.858,29.8728,68580.0
2015-07-22 10:50:00,40.19,40.24,40.19,40.24,39711.0,29.8728,29.91,29.8728,29.91,39711.0
2015-07-22 10:55:00,40.24,40.27,40.23,40.26,53110.0,29.91,29.9323,29.9026,29.9249,53110.0
2015-07-22 11:00:00,40.26,40.27,40.21,40.23,51662.0,29.9249,29.9323,29.8877,29.9026,51662.0
2015-07-22 11:05:00,40.24,40.24,40.19,40.21,39518.0,29.91,29.91,29.8728,29.8877,39518.0
2015-07-22 11:10:00,40.21,40.23,40.2,40.21,43902.0,29.8877,29.9026,29.8803,29.8877,43902.0
2015-07-22 11:15:00,40.2,40.21,40.19,40.2,25879.0,29.8803,29.8877,29.8728,29.8803,25879.0
2015-07-22 11:20:00,40.19,40.19,40.17,40.18,36481.0,29.8728,29.8728,29.858,29.8654,36481.0
2015-07-22 11:25:00,40.18,40.21,40.17,40.2,60041.0,29.8654,29.8877,29.858,29.8803,60041.0
2015-07-22 11:30:00,40.2,40.22,40.19,40.21,36722.0,29.8803,29.8951,29.8728,29.8877,36722.0
2015-07-22 11:35:00,40.22,40.23,40.2,40.21,51021.0,29.8951,29.9026,29.8803,29.8877,51021.0
2015-07-22 11:40:00,40.21,40.22,40.2,40.21,17159.0,29.8877,29.8951,29.8803,29.8877,17159.0
2015-07-22 11:45:00,40.2,40.21,40.2,40.21,17199.0,29.8803,29.8877,29.8803,29.8877,17199.0
2015-07-22 11:50:00,40.2,40.21,40.2,40.2,37234.0,29.8803,29.8877,29.8803,29.8803,37234.0
2015-07-22 11:55:00,40.2,40.21,40.18,40.21,38164.0,29.8803,29.8877,29.8654,29.8877,38164.0
2015-07-22 12:00:00,40.21,40.23,40.21,40.21,37220.0,29.8877,29.9026,29.8877,29.8877,37220.0
2015-07-22 12:05:00,40.21,40.21,40.18,40.19,30859.0,29.8877,29.8877,29.8654,29.8728,30859.0
2015-07-22 12:10:00,40.19,40.2,40.18,40.19,60518.0,29.8728,29.8803,29.8654,29.8728,60518.0
2015-07-22 12:15:00,40.19,40.19,40.17,40.19,48368.0,29.8728,29.8728,29.858,29.8728,48368.0
2015-07-22 12:20:00,40.19,40.19,40.16,40.18,57207.0,29.8728,29.8728,29.8505,29.8654,57207.0
2015-07-22 12:25:00,40.19,40.2,40.18,40.2,35820.0,29.8728,29.8803,29.8654,29.8803,35820.0
2015-07-22 12:30:00,40.19,40.2,40.19,40.2,32583.0,29.8728,29.8803,29.8728,29.8803,32583.0
2015-07-22 12:35:00,40.2,40.2,40.18,40.19,48712.0,29.8803,29.8803,29.8654,29.8728,48712.0
2015-07-22 12:40:00,40.18,40.2,40.18,40.19,33309.0,29.8654,29.8803,29.8654,29.8728,33309.0
2015-07-22 12:45:00,40.2,40.22,40.19,40.22,40310.0,29.8803,29.8951,29.8728,29.8951,40310.0
2015-07-22 12:50:00,40.22,40.22,40.21,40.22,23208.0,29.8951,29.8951,29.8877,29.8951,23208.0
2015-07-22 12:55:00,40.23,40.25,40.22,40.25,41344.0,29.9026,29.9174,29.8951,29.9174,41344.0
2015-07-22 13:00:00,40.25,40.25,40.23,40.25,33044.0,29.9174,29.9174,29.9026,29.9174,33044.0
2015-07-22 13:05:00,40.24,40.25,40.23,40.25,79099.0,29.91,29.9174,29.9026,29.9174,79099.0
2015-07-22 13:10:00,40.24,40.25,40.23,40.23,38630.0,29.91,29.9174,29.9026,29.9026,38630.0
2015-07-22 13:15:00,40.23,40.26,40.23,40.25,50064.0,29.9026,29.9249,29.9026,29.9174,50064.0
2015-07-22 13:20:00,40.25,40.26,40.25,40.25,19610.0,29.9174,29.9249,29.9174,29.9174,19610.0
2015-07-22 13:25:00,40.26,40.26,40.25,40.25,31945.0,29.9249,29.9249,29.9174,29.9174,31945.0
2015-07-22 13:30:00,40.25,40.26,40.24,40.25,33886.0,29.9174,29.9249,29.91,29.9174,33886.0
2015-07-22 13:35:00,40.25,40.26,40.24,40.26,40408.0,29.9174,29.9249,29.91,29.9249,40408.0
2015-07-22 13:40:00,40.25,40.26,40.25,40.25,17507.0,29.9174,29.9249,29.9174,29.9174,17507.0
2015-07-22 13:45:00,40.26,40.26,40.24,40.24,26243.0,29.9249,29.9249,29.91,29.91,26243.0
2015-07-22 13:50:00,40.25,40.25,40.23,40.24,47943.0,29.9174,29.9174,29.9026,29.91,47943.0
2015-07-22 13:55:00,40.23,40.24,40.23,40.24,42345.0,29.9026,29.91,29.9026,29.91,42345.0
2015-07-22 14:00:00,40.24,40.24,40.22,40.23,35086.0,29.91,29.91,29.8951,29.9026,35086.0
2015-07-22 14:05:00,40.23,40.23,40.21,40.22,28797.0,29.9026,29.9026,29.8877,29.8951,28797.0
2015-07-22 14:10:00,40.22,40.23,40.21,40.22,35519.0,29.8951,29.9026,29.8877,29.8951,35519.0
2015-07-22 14:15:00,40.23,40.24,40.22,40.24,38700.0,29.9026,29.91,29.8951,29.91,38700.0
2015-07-22 14:20:00,40.24,40.25,40.23,40.25,30930.0,29.91,29.9174,29.9026,29.9174,30930.0
2015-07-22 14:25:00,40.25,40.25,40.24,40.24,26707.0,29.9174,29.9174,29.91,29.91,26707.0
2015-07-22 14:30:00,40.24,40.25,40.23,40.23,22176.0,29.91,29.9174,29.9026,29.9026,22176.0
2015-07-22 14:35:00,40.23,40.25,40.23,40.25,59133.0,29.9026,29.9174,29.9026,29.9174,59133.0
2015-07-22 14:40:00,40.24,40.25,40.23,40.24,38291.0,29.91,29.9174,29.9026,29.91,38291.0
2015-07-22 14:45:00,40.23,40.24,40.23,40.24,21492.0,29.9026,29.91,29.9026,29.91,21492.0
2015-07-22 14:50:00,40.24,40.24,40.23,40.24,24082.0,29.91,29.91,29.9026,29.91,24082.0
2015-07-22 14:55:00,40.23,40.25,40.23,40.25,80548.0,29.9026,29.9174,29.9026,29.9174,80548.0
2015-07-22 15:00:00,40.25,40.26,40.24,40.26,38231.0,29.9174,29.9249,29.91,29.9249,38231.0
2015-07-22 15:05:00,40.25,40.26,40.25,40.25,34296.0,29.9174,29.9249,29.9174,29.9174,34296.0
2015-07-22 15:10:00,40.25,40.26,40.23,40.23,49854.0,29.9174,29.9249,29.9026,29.9026,49854.0
2015-07-22 15:15:00,40.24,40.24,40.23,40.24,55793.0,29.91,29.91,29.9026,29.91,55793.0
2015-07-22 15:20:00,40.23,40.25,40.23,40.25,44142.0,29.9026,29.9174,29.9026,29.9174,44142.0
2015-07-22 15:25:00,40.25,40.25,40.24,40.25,29810.0,29.9174,29.9174,29.91,29.9174,29810.0
2015-07-22 15:30:00,40.24,40.25,40.22,40.23,62888.0,29.91,29.9174,29.8951,29.9026,62888.0
2015-07-22 15:35:00,40.23,40.23,40.22,40.23,39185.0,29.9026,29.9026,29.8951,29.9026,39185.0
2015-07-22 15:40:00,40.22,40.23,40.21,40.23,103678.0,29.8951,29.9026,29.8877,29.9026,103678.0
2015-07-22 15:45:00,40.22,40.24,40.22,40.23,56415.0,29.8951,29.91,29.8951,29.9026,56415.0
2015-07-22 15:50:00,40.23,40.24,40.22,40.23,100817.0,29.9026,29.91,29.8951,29.9026,100817.0
2015-07-22 15:55:00,40.23,40.25,40.22,40.25,262958.0,29.9026,29.9174,29.8951,29.9174,262958.0
2015-07-23 09:30:00,40.33,40.33,40.28,40.3,105920.0,29.9769,29.9769,29.9397,29.9546,105920.0
2015-07-23 09:35:00,40.31,40.31,40.26,40.27,115120.0,29.962,29.962,29.9249,29.9323,115120.0
2015-07-23 09:40:00,40.27,40.27,40.23,40.23,50235.0,29.9323,29.9323,29.9026,29.9026,50235.0
2015-07-23 09:45:00,40.24,40.26,40.22,40.25,83067.0,29.91,29.9249,29.8951,29.9174,83067.0
2015-07-23 09:50:00,40.24,40.27,40.22,40.27,104131.0,29.91,29.9323,29.8951,29.9323,104131.0
2015-07-23 09:55:00,40.27,40.27,40.23,40.25,50188.0,29.9323,29.9323,29.9026,29.9174,50188.0
2015-07-23 10:00:00,40.24,40.26,40.21,40.24,87445.0,29.91,29.9249,29.8877,29.91,87445.0
2015-07-23 10:05:00,40.24,40.27,40.23,40.26,78240.0,29.91,29.9323,29.9026,29.9249,78240.0
2015-07-23 10:10:00,40.27,40.29,40.26,40.28,99158.0,29.9323,29.9472,29.9249,29.9397,99158.0
2015-07-23 10:15:00,40.28,40.31,40.27,40.3,155350.0,29.9397,29.962,29.9323,29.9546,155350.0
2015-07-23 10:20:00,40.3,40.31,40.28,40.3,74908.0,29.9546,29.962,29.9397,29.9546,74908.0
2015-07-23 10:25:00,40.3,40.3,40.27,40.3,39905.0,29.9546,29.9546,29.9323,29.9546,39905.0
2015-07-23 10:30:00,40.3,40.32,40.29,40.3,198700.0,29.9546,29.9695,29.9472,29.9546,198700.0
2015-07-23 10:35:00,40.31,40.31,40.27,40.29,125374.0,29.962,29.962,29.9323,29.9472,125374.0
2015-07-23 10:40:00,40.28,40.31,40.28,40.29,160815.0,29.9397,29.962,29.9397,29.9472,160815.0
2015-07-23 10:45:00,40.29,40.3,40.28,40.3,44469.0,29.9472,29.9546,29.9397,29.9546,44469.0
2015-07-23 10:50:00,40.3,40.31,40.29,40.3,143226.0,29.9546,29.962,29.9472,29.9546,143226.0
2015-07-23 10:55:00,40.3,40.3,40.26,40.28,27396.0,29.9546,29.9546,29.9249,29.9397,27396.0
2015-07-23 11:00:00,40.28,40.3,40.27,40.28,32384.0,29.9397,29.9546,29.9323,29.9397,32384.0
2015-07-23 11:05:00,40.27,40.29,40.26,40.28,68134.0,29.9323,29.9472,29.9249,29.9397,68134.0
2015-07-23 11:10:00,40.27,40.27,40.23,40.24,18484.0,29.9323,29.9323,29.9026,29.91,18484.0
2015-07-23 11:15:00,40.24,40.25,40.23,40.25,28850.0,29.91,29.9174,29.9026,29.9174,28850.0
2015-07-23 11:20:00,40.25,40.26,40.23,40.23,131867.0,29.9174,29.9249,29.9026,29.9026,131867.0
2015-07-23 11:25:00,40.23,40.23,40.2,40.22,70978.0,29.9026,29.9026,29.8803,29.8951,70978.0
2015-07-23 11:30:00,40.22,40.24,40.21,40.22,23952.0,29.8951,29.91,29.8877,29.8951,23952.0
2015-07-23 11:35:00,40.22,40.23,40.21,40.21,14830.0,29.8951,29.9026,29.8877,29.8877,14830.0
2015-07-23 11:40:00,40.21,40.22,40.18,40.19,9020.0,29.8877,29.8951,29.8654,29.8728,9020.0
2015-07-23 11:45:00,40.19,40.19,40.16,40.17,21048.0,29.8728,29.8728,29.8505,29.858,21048.0
2015-07-23 11:50:00,40.17,40.18,40.13,40.14,13998.0,29.858,29.8654,29.8282,29.8357,13998.0
2015-07-23 11:55:00,40.14,40.16,40.13,40.14,12859.0,29.8357,29.8505,29.8282,29.8357,12859.0
2015-07-23 12:00:00,40.14,40.15,40.11,40.13,24057.0,29.8357,29.8431,29.8134,29.8282,24057.0
2015-07-23 12:05:00,40.13,40.14,40.11,40.13,26727.0,29.8282,29.8357,29.8134,29.8282,26727.0
2015-07-23 12:10:00,40.14,40.15,40.12,40.13,17588.0,29.8357,29.8431,29.8208,29.8282,17588.0
2015-07-23 12:15:00,40.13,40.15,40.13,40.14,57092.0,29.8282,29.8431,29.8282,29.8357,57092.0
2015-07-23 12:20:00,40.14,40.16,40.12,40.15,47395.0,29.8357,29.8505,29.8208,29.8431,47395.0
2015-07-23 12:25:00,40.14,40.17,40.14,40.16,26350.0,29.8357,29.858,29.8357,29.8505,26350.0
2015-07-23 12:30:00,40.16,40.16,40.14,40.15,7427.0,29.8505,29.8505,29.8357,29.8431,7427.0
2015-07-23 12:35:00,40.15,40.15,40.13,40.15,22241.0,29.8431,29.8431,29.8282,29.8431,22241.0
2015-07-23 12:40:00,40.14,40.15,40.14,40.15,31649.0,29.8357,29.8431,29.8357,29.8431,31649.0
2015-07-23 12:45:00,40.15,40.15,40.12,40.12,20220.0,29.8431,29.8431,29.8208,29.8208,20220.0
2015-07-23 12:50:00,40.12,40.13,40.12,40.12,10744.0,29.8208,29.8282,29.8208,29.8208,10744.0
2015-07-23 12:55:00,40.12,40.15,40.12,40.14,29486.0,29.8208,29.8431,29.8208,29.8357,29486.0
2015-07-23 13:00:00,40.14,40.16,40.13,40.14,41192.0,29.8357,29.8505,29.8282,29.8357,41192.0
2015-07-23 13:05:00,40.14,40.16,40.13,40.15,19331.0,29.8357,29.8505,29.8282,29.8431,19331.0
2015-07-23 13:10:00,40.16,40.16,40.13,40.13,10157.0,29.8505,29.8505,29.8282,29.8282,10157.0
2015-07-23 13:15:00,40.14,40.15,40.13,40.15,19831.0,29.8357,29.8431,29.8282,29.8431,19831.0
2015-07-23 13:20:00,40.14,40.15,40.12,40.12,45541.0,29.8357,29.8431,29.8208,29.8208,45541.0
2015-07-23 13:25:00,40.12,40.15,40.11,40.14,45573.0,29.8208,29.8431,29.8134,29.8357,45573.0
2015-07-23 13:30:00,40.14,40.16,40.13,40.13,19260.0,29.8357,29.8505,29.8282,29.8282,19260.0
2015-07-23 13:35:00,40.14,40.15,40.12,40.15,22742.0,29.8357,29.8431,29.8208,29.8431,22742.0
2015-07-23 13:40:00,40.15,40.15,40.13,40.15,55764.0,29.8431,29.8431,29.8282,29.8431,55764.0
2015-07-23 13:45:00,40.15,40.19,40.14,40.19,103961.0,29.8431,29.8728,29.8357,29.8728,103961.0
2015-07-23 13:50:00,40.18,40.2,40.18,40.2,54034.0,29.8654,29.8803,29.8654,29.8803,54034.0
2015-07-23 13:55:00,40.2,40.2,40.19,40.2,25870.0,29.8803,29.8803,29.8728,29.8803,25870.0
2015-07-23 14:00:00,40.2,40.2,40.18,40.18,42592.0,29.8803,29.8803,29.8654,29.8654,42592.0
2015-07-23 14:05:00,40.18,40.19,40.16,40.16,52331.0,29.8654,29.8728,29.8505,29.8505,52331.0
2015-07-23 14:10:00,40.16,40.17,40.14,40.16,56736.0,29.8505,29.858,29.8357,29.8505,56736.0
2015-07-23 14:15:00,40.15,40.16,40.15,40.16,14540.0,29.8431,29.8505,29.8431,29.8505,14540.0
2015-07-23 14:20:00,40.15,40.16,40.13,40.14,59420.0,29.8431,29.8505,29.8282,29.8357,59420.0
2015-07-23 14:25:00,40.14,40.16,40.13,40.15,30745.0,29.8357,29.8505,29.8282,29.8431,30745.0
2015-07-23 14:30:00,40.15,40.17,40.15,40.16,22931.0,29.8431,29.858,29.8431,29.8505,22931.0
2015-07-23 14:35:00,40.16,40.19,40.16,40.18,87575.0,29.8505,29.8728,29.8505,29.8654,87575.0
2015-07-23 14:40:00,40.18,40.19,40.18,40.19,12632.0,29.8654,29.8728,29.8654,29.8728,12632.0
2015-07-23 14:45:00,40.19,40.19,40.17,40.17,42847.0,29.8728,29.8728,29.858,29.858,42847.0
2015-07-23 14:50:00,40.17,40.17,40.13,40.13,92421.0,29.858,29.858,29.8282,29.8282,92421.0
2015-07-23 14:55:00,40.14,40.15,40.12,40.14,80221.0,29.8357,29.8431,29.8208,29.8357,80221.0
2015-07-23 15:00:00,40.13,40.14,40.12,40.13,56126.0,29.8282,29.8357,29.8208,29.8282,56126.0
2015-07-23 15:05:00,40.13,40.13,40.12,40.12,24058.0,29.8282,29.8282,29.8208,29.8208,24058.0
2015-07-23 15:10:00,40.12,40.13,40.09,40.09,58557.0,29.8208,29.8282,29.7985,29.7985,58557.0
2015-07-23 15:15:00,40.09,40.1,40.08,40.09,50021.0,29.7985,29.8059,29.7911,29.7985,50021.0
2015-07-23 15:20:00,40.08,40.09,40.08,40.08,45212.0,29.7911,29.7985,29.7911,29.7911,45212.0
2015-07-23 15:25:00,40.08,40.09,40.07,40.07,34556.0,29.7911,29.7985,29.7836,29.7836,34556.0
2015-07-23 15:30:00,40.07,40.08,40.06,40.06,31600.0,29.7836,29.7911,29.7762,29.7762,31600.0
2015-07-23 15:35:00,40.07,40.09,40.06,40.09,156216.0,29.7836,29.7985,29.7762,29.7985,156216.0
2015-07-23 15:40:00,40.09,40.11,40.08,40.1,72193.0,29.7985,29.8134,29.7911,29.8059,72193.0
2015-07-23 15:45:00,40.1,40.11,40.09,40.11,120867.0,29.8059,29.8134,29.7985,29.8134,120867.0
2015-07-23 15:50:00,40.11,40.11,40.09,40.09,67974.0,29.8134,29.8134,29.7985,29.7985,67974.0
2015-07-23 15:55:00,40.09,40.12,40.09,40.11,262925.0,29.7985,29.8208,29.7985,29.8134,262925.0
2015-07-24 09:30:00,40.02,40.06,40.0,40.03,107385.0,29.7465,29.7762,29.7316,29.7539,107385.0
2015-07-24 09:35:00,40.03,40.03,40.0,40.02,96543.0,29.7539,29.7539,29.7316,29.7465,96543.0
2015-07-24 09:40:00,40.01,40.03,40.0,40.01,82441.0,29.7391,29.7539,29.7316,29.7391,82441.0
2015-07-24 09:45:00,40.01,40.01,39.99,40.0,99078.0,29.7391,29.7391,29.7242,29.7316,99078.0
2015-07-24 09:50:00,40.01,40.02,40.0,40.02,99645.0,29.7391,29.7465,29.7316,29.7465,99645.0
2015-07-24 09:55:00,40.03,40.04,40.0,40.01,57398.0,29.7539,29.7614,29.7316,29.7391,57398.0
2015-07-24 10:00:00,40.01,40.04,40.01,40.02,72294.0,29.7391,29.7614,29.7391,29.7465,72294.0
2015-07-24 10:05:00,40.03,40.04,40.02,40.04,25254.0,29.7539,29.7614,29.7465,29.7614,25254.0
2015-07-24 10:10:00,40.04,40.05,40.01,40.02,61870.0,29.7614,29.7688,29.7391,29.7465,61870.0
2015-07-24 10:15:00,40.01,40.01,39.94,39.94,34435.0,29.7391,29.7391,29.687,29.687,34435.0
2015-07-24 10:20:00,39.93,39.94,39.91,39.92,46285.0,29.6796,29.687,29.6647,29.6722,46285.0
2015-07-24 10:25:00,39.92,39.92,39.9,39.92,19542.0,29.6722,29.6722,29.6573,29.6722,19542.0
2015-07-24 10:30:00,39.91,39.91,39.88,39.89,30855.0,29.6647,29.6647,29.6424,29.6499,30855.0
2015-07-24 10:35:00,39.89,39.92,39.88,39.92,53162.0,29.6499,29.6722,29.6424,29.6722,53162.0
2015-07-24 10:40:00,39.92,39.93,39.9,39.91,33218.0,29.6722,29.6796,29.6573,29.6647,33218.0
2015-07-24 10:45:00,39.91,39.91,39.88,39.91,45470.0,29.6647,29.6647,29.6424,29.6647,45470.0
2015-07-24 10:50:00,39.91,39.93,39.9,39.91,34810.0,29.6647,29.6796,29.6573,29.6647,34810.0
2015-07-24 10:55:00,39.91,39.91,39.86,39.87,18275.0,29.6647,29.6647,29.6276,29.635,18275.0
2015-07-24 11:00:00,39.87,39.91,39.85,39.9,28113.0,29.635,29.6647,29.6201,29.6573,28113.0
2015-07-24 11:05:00,39.9,39.92,39.88,39.88,31901.0,29.6573,29.6722,29.6424,29.6424,31901.0
2015-07-24 11:10:00,39.87,39.89,39.85,39.89,29534.0,29.635,29.6499,29.6201,29.6499,29534.0
2015-07-24 11:15:00,39.89,39.91,39.88,39.9,58589.0,29.6499,29.6647,29.6424,29.6573,58589.0
2015-07-24 11:20:00,39.9,39.91,39.87,39.9,27338.0,29.6573,29.6647,29.635,29.6573,27338.0
2015-07-24 11:25:00,39.9,39.91,39.88,39.88,28295.0,29.6573,29.6647,29.6424,29.6424,28295.0
2015-07-24 11:30:00,39.88,39.89,39.87,39.87,20240.0,29.6424,29.6499,29.635,29.635,20240.0
2015-07-24 11:35:00,39.87,39.88,39.86,39.86,11335.0,29.635,29.6424,29.6276,29.6276,11335.0
2015-07-24 11:40:00,39.87,39.87,39.86,39.86,28928.0,29.635,29.635,29.6276,29.6276,28928.0
2015-07-24 11:45:00,39.86,39.86,39.83,39.85,28650.0,29.6276,29.6276,29.6053,29.6201,28650.0
2015-07-24 11:50:00,39.85,39.85,39.84,39.84,10651.0,29.6201,29.6201,29.6127,29.6127,10651.0
2015-07-24 11:55:00,39.84,39.84,39.81,39.84,111214.0,29.6127,29.6127,29.5904,29.6127,111214.0
2015-07-24 12:00:00,39.84,39.84,39.82,39.83,9744.0,29.6127,29.6127,29.5978,29.6053,9744.0
2015-07-24 12:05:00,39.82,39.83,39.81,39.82,22490.0,29.5978,29.6053,29.5904,29.5978,22490.0
2015-07-24 12:10:00,39.82,39.82,39.8,39.82,31596.0,29.5978,29.5978,29.583,29.5978,31596.0
2015-07-24 12:15:00,39.82,39.82,39.8,39.8,14913.0,29.5978,29.5978,29.583,29.583,14913.0
2015-07-24 12:20:00,39.81,39.83,39.81,39.81,21891.0,29.5904,29.6053,29.5904,29.5904,21891.0
2015-07-24 12:25:00,39.82,39.82,39.8,39.81,48654.0,29.5978,29.5978,29.583,29.5904,48654.0
2015-07-24 12:30:00,39.81,39.81,39.79,39.8,51567.0,29.5904,29.5904,29.5755,29.583,51567.0
2015-07-24 12:35:00,39.8,39.81,39.79,39.8,26737.0,29.583,29.5904,29.5755,29.583,26737.0
2015-07-24 12:40:00,39.81,39.81,39.78,39.79,17326.0,29.5904,29.5904,29.5681,29.5755,17326.0
2015-07-24 12:45:00,39.79,39.79,39.77,39.78,48164.0,29.5755,29.5755,29.5607,29.5681,48164.0
2015-07-24 12:50:00,39.78,39.79,39.77,39.78,21172.0,29.5681,29.5755,29.5607,29.5681,21172.0
2015-07-24 12:55:00,39.78,39.78,39.76,39.76,40063.0,29.5681,29.5681,29.5532,29.5532,40063.0
2015-07-24 13:00:00,39.76,39.8,39.76,39.79,42654.0,29.5532,29.583,29.5532,29.5755,42654.0
2015-07-24 13:05:00,39.8,39.8,39.76,39.76,34517.0,29.583,29.583,29.5532,29.5532,34517.0
2015-07-24 13:10:00,39.77,39.77,39.74,39.75,46830.0,29.5607,29.5607,29.5384,29.5458,46830.0
2015-07-24 13:15:00,39.75,39.75,39.73,39.75,55023.0,29.5458,29.5458,29.5309,29.5458,55023.0
2015-07-24 13:20:00,39.74,39.75,39.74,39.75,10176.0,29.5384,29.5458,29.5384,29.5458,10176.0
2015-07-24 13:25:00,39.74,39.75,39.73,39.73,11689.0,29.5384,29.5458,29.5309,29.5309,11689.0
2015-07-24 13:30:00,39.73,39.74,39.72,39.74,26267.0,29.5309,29.5384,29.5235,29.5384,26267.0
2015-07-24 13:35:00,39.74,39.74,39.71,39.71,46510.0,29.5384,29.5384,29.5161,29.5161,46510.0
2015-07-24 13:40:00,39.71,39.72,39.68,39.69,32442.0,29.5161,29.5235,29.4938,29.5012,32442.0
2015-07-24 13:45:00,39.68,39.71,39.67,39.7,61021.0,29.4938,29.5161,29.4863,29.5086,61021.0
2015-07-24 13:50:00,39.71,39.72,39.7,39.72,38550.0,29.5161,29.5235,29.5086,29.5235,38550.0
2015-07-24 13:55:00,39.72,39.72,39.7,39.71,25856.0,29.5235,29.5235,29.5086,29.5161,25856.0
2015-07-24 14:00:00,39.71,39.72,39.69,39.7,31845.0,29.5161,29.5235,29.5012,29.5086,31845.0
2015-07-24 14:05:00,39.7,39.71,39.69,39.7,206536.0,29.5086,29.5161,29.5012,29.5086,206536.0
2015-07-24 14:10:00,39.69,39.71,39.68,39.68,55477.0,29.5012,29.5161,29.4938,29.4938,55477.0
2015-07-24 14:15:00,39.68,39.68,39.66,39.66,48230.0,29.4938,29.4938,29.4789,29.4789,48230.0
2015-07-24 14:20:00,39.67,39.68,39.65,39.67,31565.0,29.4863,29.4938,29.4715,29.4863,31565.0
2015-07-24 14:25:00,39.67,39.7,39.67,39.7,27370.0,29.4863,29.5086,29.4863,29.5086,27370.0
2015-07-24 14:30:00,39.7,39.7,39.69,39.69,19882.0,29.5086,29.5086,29.5012,29.5012,19882.0
2015-07-24 14:35:00,39.68,39.69,39.66,39.68,51904.0,29.4938,29.5012,29.4789,29.4938,51904.0
2015-07-24 14:40:00,39.67,39.68,39.67,39.67,29702.0,29.4863,29.4938,29.4863,29.4863,29702.0
2015-07-24 14:45:00,39.68,39.69,39.67,39.69,21099.0,29.4938,29.5012,29.4863,29.5012,21099.0
2015-07-24 14:50:00,39.69,39.69,39.66,39.66,139235.0,29.5012,29.5012,29.4789,29.4789,139235.0
2015-07-24 14:55:00,39.66,39.7,39.66,39.7,68535.0,29.4789,29.5086,29.4789,29.5086,68535.0
2015-07-24 15:00:00,39.69,39.71,39.67,39.71,50617.0,29.5012,29.5161,29.4863,29.5161,50617.0
2015-07-24 15:05:00,39.72,39.72,39.69,39.72,73959.0,29.5235,29.5235,29.5012,29.5235,73959.0
2015-07-24 15:10:00,39.72,39.73,39.7,39.7,21040.0,29.5235,29.5309,29.5086,29.5086,21040.0
2015-07-24 15:15:00,39.71,39.71,39.69,39.71,106915.0,29.5161,29.5161,29.5012,29.5161,106915.0
2015-07-24 15:20:00,39.71,39.71,39.7,39.71,41609.0,29.5161,29.5161,29.5086,29.5161,41609.0
2015-07-24 15:25:00,39.71,39.71,39.68,39.68,32193.0,29.5161,29.5161,29.4938,29.4938,32193.0
2015-07-24 15:30:00,39.69,39.7,39.67,39.68,60481.0,29.5012,29.5086,29.4863,29.4938,60481.0
2015-07-24 15:35:00,39.69,39.69,39.68,39.68,8567.0,29.5012,29.5012,29.4938,29.4938,8567.0
2015-07-24 15:40:00,39.68,39.68,39.67,39.67,29393.0,29.4938,29.4938,29.4863,29.4863,29393.0
2015-07-24 15:45:00,39.67,39.71,39.67,39.7,50922.0,29.4863,29.5161,29.4863,29.5086,50922.0
2015-07-24 15:50:00,39.7,39.7,39.69,39.69,26680.0,29.5086,29.5086,29.5012,29.5012,26680.0
2015-07-24 15:55:00,39.7,39.71,39.68,39.7,69732.0,29.5086,29.5161,29.4938,29.5086,69732.0
2015-07-27 09:30:00,39.62,39.68,39.53,39.54,86129.0,29.4492,29.4938,29.3823,29.3897,86129.0
2015-07-27 09:35:00,39.53,39.53,39.47,39.5,29472.0,29.3823,29.3823,29.3377,29.36,29472.0
2015-07-27 09:40:00,39.5,39.53,39.49,39.5,42864.0,29.36,29.3823,29.3525,29.36,42864.0
2015-07-27 09:45:00,39.5,39.51,39.47,39.51,233276.0,29.36,29.3674,29.3377,29.3674,233276.0
2015-07-27 09:50:00,39.51,39.53,39.51,39.53,47718.0,29.3674,29.3823,29.3674,29.3823,47718.0
2015-07-27 09:55:00,39.53,39.56,39.51,39.55,44853.0,29.3823,29.4046,29.3674,29.3971,44853.0
2015-07-27 10:00:00,39.55,39.56,39.49,39.5,54262.0,29.3971,29.4046,29.3525,29.36,54262.0
2015-07-27 10:05:00,39.5,39.5,39.47,39.48,363538.0,29.36,29.36,29.3377,29.3451,363538.0
2015-07-27 10:10:00,39.48,39.51,39.48,39.51,156082.0,29.3451,29.3674,29.3451,29.3674,156082.0
2015-07-27 10:15:00,39.51,39.54,39.5,39.53,79185.0,29.3674,29.3897,29.36,29.3823,79185.0
2015-07-27 10:20:00,39.53,39.54,39.48,39.48,163215.0,29.3823,29.3897,29.3451,29.3451,163215.0
2015-07-27 10:25:00,39.48,39.5,39.47,39.49,255872.0,29.3451,29.36,29.3377,29.3525,255872.0
2015-07-27 10:30:00,39.49,39.56,39.48,39.55,42998.0,29.3525,29.4046,29.3451,29.3971,42998.0
2015-07-27 10:35:00,39.55,39.57,39.54,39.57,38612.0,29.3971,29.412,29.3897,29.412,38612.0
2015-07-27 10:40:00,39.57,39.6,39.56,39.6,34596.0,29.412,29.4343,29.4046,29.4343,34596.0
2015-07-27 10:45:00,39.6,39.62,39.58,39.6,45771.0,29.4343,29.4492,29.4194,29.4343,45771.0
2015-07-27 10:50:00,39.59,39.6,39.54,39.55,237237.0,29.4269,29.4343,29.3897,29.3971,237237.0
2015-07-27 10:55:00,39.55,39.57,39.54,39.55,53627.0,29.3971,29.412,29.3897,29.3971,53627.0
2015-07-27 11:00:00,39.55,39.56,39.53,39.55,31306.0,29.3971,29.4046,29.3823,29.3971,31306.0
2015-07-27 11:05:00,39.55,39.61,39.55,39.58,70885.0,29.3971,29.4417,29.3971,29.4194,70885.0
2015-07-27 11:10:00,39.57,39.58,39.53,39.53,74928.0,29.412,29.4194,29.3823,29.3823,74928.0
2015-07-27 11:15:00,39.53,39.56,39.51,39.53,85947.0,29.3823,29.4046,29.3674,29.3823,85947.0
2015-07-27 11:20:00,39.54,39.56,39.52,39.54,26380.0,29.3897,29.4046,29.3748,29.3897,26380.0
2015-07-27 11:25:00,39.55,39.59,39.54,39.54,29444.0,29.3971,29.4269,29.3897,29.3897,29444.0
2015-07-27 11:30:00,39.54,39.56,39.53,39.53,22169.0,29.3897,29.4046,29.3823,29.3823,22169.0
2015-07-27 11:35:00,39.53,39.55,39.52,39.54,32987.0,29.3823,29.3971,29.3748,29.3897,32987.0
2015-07-27 11:40:00,39.55,39.57,39.52,39.55,44072.0,29.3971,29.412,29.3748,29.3971,44072.0
2015-07-27 11:45:00,39.55,39.56,39.53,39.55,23760.0,29.3971,29.4046,29.3823,29.3971,23760.0
2015-07-27 11:50:00,39.54,39.56,39.53,39.54,18978.0,29.3897,29.4046,29.3823,29.3897,18978.0
2015-07-27 11:55:00,39.55,39.57,39.53,39.56,17361.0,29.3971,29.412,29.3823,29.4046,17361.0
2015-07-27 12:00:00,39.56,39.57,39.53,39.53,19395.0,29.4046,29.412,29.3823,29.3823,19395.0
2015-07-27 12:05:00,39.53,39.55,39.52,39.54,150990.0,29.3823,29.3971,29.3748,29.3897,150990.0
2015-07-27 12:10:00,39.53,39.55,39.52,39.52,28084.0,29.3823,29.3971,29.3748,29.3748,28084.0
2015-07-27 12:15:00,39.52,39.53,39.51,39.51,62553.0,29.3748,29.3823,29.3674,29.3674,62553.0
2015-07-27 12:20:00,39.52,39.54,39.51,39.54,35502.0,29.3748,29.3897,29.3674,29.3897,35502.0
2015-07-27 12:25:00,39.54,39.54,39.51,39.52,28494.0,29.3897,29.3897,29.3674,29.3748,28494.0
2015-07-27 12:30:00,39.52,39.53,39.51,39.52,16721.0,29.3748,29.3823,29.3674,29.3748,16721.0
2015-07-27 12:35:00,39.51,39.53,39.51,39.52,17255.0,29.3674,29.3823,29.3674,29.3748,17255.0
2015-07-27 12:40:00,39.52,39.53,39.51,39.51,33228.0,29.3748,29.3823,29.3674,29.3674,33228.0
2015-07-27 12:45:00,39.51,39.52,39.5,39.51,39968.0,29.3674,29.3748,29.36,29.3674,39968.0
2015-07-27 12:50:00,39.5,39.51,39.47,39.47,17964.0,29.36,29.3674,29.3377,29.3377,17964.0
2015-07-27 12:55:00,39.47,39.47,39.44,39.45,51821.0,29.3377,29.3377,29.3154,29.3228,51821.0
2015-07-27 13:00:00,39.46,39.48,39.45,39.46,38317.0,29.3302,29.3451,29.3228,29.3302,38317.0
2015-07-27 13:05:00,39.46,39.47,39.46,39.47,22834.0,29.3302,29.3377,29.3302,29.3377,22834.0
2015-07-27 13:10:00,39.47,39.47,39.45,39.45,15628.0,29.3377,29.3377,29.3228,29.3228,15628.0
2015-07-27 13:15:00,39.45,39.46,39.43,39.43,18085.0,29.3228,29.3302,29.3079,29.3079,18085.0
2015-07-27 13:20:00,39.43,39.44,39.41,39.41,51929.0,29.3079,29.3154,29.2931,29.2931,51929.0
2015-07-27 13:25:00,39.42,39.43,39.41,39.42,38736.0,29.3005,29.3079,29.2931,29.3005,38736.0
2015-07-27 13:30:00,39.42,39.42,39.4,39.41,11963.0,29.3005,29.3005,29.2856,29.2931,11963.0
2015-07-27 13:35:00,39.41,39.42,39.39,39.41,40899.0,29.2931,29.3005,29.2782,29.2931,40899.0
2015-07-27 13:40:00,39.41,39.41,39.39,39.39,23987.0,29.2931,29.2931,29.2782,29.2782,23987.0
2015-07-27 13:45:00,39.4,39.43,39.39,39.42,26685.0,29.2856,29.3079,29.2782,29.3005,26685.0
2015-07-27 13:50:00,39.43,39.45,39.43,39.44,8174.0,29.3079,29.3228,29.3079,29.3154,8174.0
2015-07-27 13:55:00,39.45,39.45,39.43,39.44,43328.0,29.3228,29.3228,29.3079,29.3154,43328.0
2015-07-27 14:00:00,39.43,39.44,39.42,39.42,23462.0,29.3079,29.3154,29.3005,29.3005,23462.0
2015-07-27 14:05:00,39.43,39.46,39.42,39.44,20559.0,29.3079,29.3302,29.3005,29.3154,20559.0
2015-07-27 14:10:00,39.44,39.44,39.42,39.43,44913.0,29.3154,29.3154,29.3005,29.3079,44913.0
2015-07-27 14:15:00,39.43,39.48,39.43,39.47,48284.0,29.3079,29.3451,29.3079,29.3377,48284.0
2015-07-27 14:20:00,39.46,39.48,39.45,39.45,73757.0,29.3302,29.3451,29.3228,29.3228,73757.0
2015-07-27 14:25:00,39.44,39.45,39.44,39.45,92585.0,29.3154,29.3228,29.3154,29.3228,92585.0
2015-07-27 14:30:00,39.44,39.45,39.42,39.42,23466.0,29.3154,29.3228,29.3005,29.3005,23466.0
2015-07-27 14:35:00,39.43,39.45,39.42,39.45,13546.0,29.3079,29.3228,29.3005,29.3228,13546.0
2015-07-27 14:40:00,39.45,39.46,39.44,39.44,32257.0,29.3228,29.3302,29.3154,29.3154,32257.0
2015-07-27 14:45:00,39.44,39.46,39.44,39.45,25429.0,29.3154,29.3302,29.3154,29.3228,25429.0
2015-07-27 14:50:00,39.45,39.46,39.43,39.44,27628.0,29.3228,29.3302,29.3079,29.3154,27628.0
2015-07-27 14:55:00,39.42,39.44,39.42,39.44,24169.0,29.3005,29.3154,29.3005,29.3154,24169.0
2015-07-27 15:00:00,39.43,39.44,39.41,39.41,25203.0,29.3079,29.3154,29.2931,29.2931,25203.0
2015-07-27 15:05:00,39.41,39.42,39.4,39.41,60669.0,29.2931,29.3005,29.2856,29.2931,60669.0
2015-07-27 15:10:00,39.41,39.43,39.41,39.43,42167.0,29.2931,29.3079,29.2931,29.3079,42167.0
2015-07-27 15:15:00,39.44,39.44,39.42,39.42,80454.0,29.3154,29.3154,29.3005,29.3005,80454.0
2015-07-27 15:20:00,39.42,39.43,39.42,39.43,28749.0,29.3005,29.3079,29.3005,29.3079,28749.0
2015-07-27 15:25:00,39.43,39.43,39.39,39.4,22206.0,29.3079,29.3079,29.2782,29.2856,22206.0
2015-07-27 15:30:00,39.39,39.4,39.37,39.39,41404.0,29.2782,29.2856,29.2633,29.2782,41404.0
2015-07-27 15:35:00,39.39,39.39,39.37,39.38,25804.0,29.2782,29.2782,29.2633,29.2708,25804.0
2015-07-27 15:40:00,39.39,39.39,39.36,39.38,30106.0,29.2782,29.2782,29.2559,29.2708,30106.0
2015-07-27 15:45:00,39.37,39.4,39.37,39.4,34308.0,29.2633,29.2856,29.2633,29.2856,34308.0
2015-07-27 15:50:00,39.39,39.42,39.39,39.42,47591.0,29.2782,29.3005,29.2782,29.3005,47591.0
2015-07-27 15:55:00,39.41,39.44,39.41,39.43,126650.0,29.2931,29.3154,29.2931,29.3079,126650.0
2015-07-28 09:30:00,39.74,39.88,39.63,39.63,103865.0,29.5384,29.6424,29.4566,29.4566,103865.0
2015-07-28 09:35:00,39.63,39.67,39.62,39.64,30910.0,29.4566,29.4863,29.4492,29.464,30910.0
2015-07-28 09:40:00,39.63,39.65,39.62,39.65,50025.0,29.4566,29.4715,29.4492,29.4715,50025.0
2015-07-28 09:45:00,39.66,39.66,39.62,39.62,281580.0,29.4789,29.4789,29.4492,29.4492,281580.0
2015-07-28 09:50:00,39.62,39.67,39.6,39.67,258912.0,29.4492,29.4863,29.4343,29.4863,258912.0
2015-07-28 09:55:00,39.65,39.68,39.64,39.67,18421.0,29.4715,29.4938,29.464,29.4863,18421.0
2015-07-28 10:00:00,39.67,39.69,39.65,39.66,29336.0,29.4863,29.5012,29.4715,29.4789,29336.0
2015-07-28 10:05:00,39.67,39.67,39.62,39.63,34879.0,29.4863,29.4863,29.4492,29.4566,34879.0
2015-07-28 10:10:00,39.62,39.62,39.6,39.62,19128.0,29.4492,29.4492,29.4343,29.4492,19128.0
2015-07-28 10:15:00,39.61,39.61,39.58,39.59,12384.0,29.4417,29.4417,29.4194,29.4269,12384.0
2015-07-28 10:20:00,39.59,39.6,39.57,39.58,40305.0,29.4269,29.4343,29.412,29.4194,40305.0
2015-07-28 10:25:00,39.59,39.59,39.54,39.55,12517.0,29.4269,29.4269,29.3897,29.3971,12517.0
2015-07-28 10:30:00,39.55,39.57,39.53,39.55,35010.0,29.3971,29.412,29.3823,29.3971,35010.0
2015-07-28 10:35:00,39.55,39.58,39.54,39.56,46197.0,29.3971,29.4194,29.3897,29.4046,46197.0
2015-07-28 10:40:00,39.57,39.61,39.56,39.61,85816.0,29.412,29.4417,29.4046,29.4417,85816.0
2015-07-28 10:45:00,39.62,39.62,39.59,39.62,8484.0,29.4492,29.4492,29.4269,29.4492,8484.0
2015-07-28 10:50:00,39.61,39.65,39.6,39.64,12463.0,29.4417,29.4715,29.4343,29.464,12463.0
2015-07-28 10:55:00,39.64,39.67,39.63,39.66,15692.0,29.464,29.4863,29.4566,29.4789,15692.0
2015-07-28 11:00:00,39.66,39.67,39.64,39.67,17467.0,29.4789,29.4863,29.464,29.4863,17467.0
2015-07-28 11:05:00,39.67,39.68,39.65,39.67,49945.0,29.4863,29.4938,29.4715,29.4863,49945.0
2015-07-28 11:10:00,39.67,39.69,39.67,39.68,20503.0,29.4863,29.5012,29.4863,29.4938,20503.0
2015-07-28 11:15:00,39.68,39.7,39.67,39.69,28060.0,29.4938,29.5086,29.4863,29.5012,28060.0
2015-07-28 11:20:00,39.68,39.71,39.68,39.71,60729.0,29.4938,29.5161,29.4938,29.5161,60729.0
2015-07-28 11:25:00,39.7,39.73,39.7,39.72,249050.0,29.5086,29.5309,29.5086,29.5235,249050.0
2015-07-28 11:30:00,39.73,39.76,39.73,39.74,16928.0,29.5309,29.5532,29.5309,29.5384,16928.0
2015-07-28 11:35:00,39.75,39.76,39.74,39.76,18164.0,29.5458,29.5532,29.5384,29.5532,18164.0
2015-07-28 11:40:00,39.75,39.77,39.75,39.77,26412.0,29.5458,29.5607,29.5458,29.5607,26412.0
2015-07-28 11:45:00,39.77,39.8,39.76,39.8,22349.0,29.5607,29.583,29.5532,29.583,22349.0
2015-07-28 11:50:00,39.81,39.81,39.79,39.8,38876.0,29.5904,29.5904,29.5755,29.583,38876.0
2015-07-28 11:55:00,39.8,39.81,39.79,39.81,20712.0,29.583,29.5904,29.5755,29.5904,20712.0
2015-07-28 12:00:00,39.81,39.82,39.79,39.81,71154.0,29.5904,29.5978,29.5755,29.5904,71154.0
2015-07-28 12:05:00,39.8,39.82,39.8,39.81,27341.0,29.583,29.5978,29.583,29.5904,27341.0
2015-07-28 12:10:00,39.82,39.83,39.8,39.81,53391.0,29.5978,29.6053,29.583,29.5904,53391.0
2015-07-28 12:15:00,39.81,39.86,39.8,39.84,45401.0,29.5904,29.6276,29.583,29.6127,45401.0
2015-07-28 12:20:00,39.85,39.86,39.84,39.86,52429.0,29.6201,29.6276,29.6127,29.6276,52429.0
2015-07-28 12:25:00,39.85,39.85,39.83,39.84,18715.0,29.6201,29.6201,29.6053,29.6127,18715.0
2015-07-28 12:30:00,39.85,39.85,39.83,39.84,17673.0,29.6201,29.6201,29.6053,29.6127,17673.0
2015-07-28 12:35:00,39.84,39.85,39.82,39.83,29069.0,29.6127,29.6201,29.5978,29.6053,29069.0
2015-07-28 12:40:00,39.83,39.83,39.82,39.83,7365.0,29.6053,29.6053,29.5978,29.6053,7365.0
2015-07-28 12:45:00,39.83,39.84,39.81,39.82,14001.0,29.6053,29.6127,29.5904,29.5978,14001.0
2015-07-28 12:50:00,39.81,39.83,39.81,39.83,27533.0,29.5904,29.6053,29.5904,29.6053,27533.0
2015-07-28 12:55:00,39.83,39.84,39.82,39.83,50880.0,29.6053,29.6127,29.5978,29.6053,50880.0
2015-07-28 13:00:00,39.83,39.84,39.82,39.84,14938.0,29.6053,29.6127,29.5978,29.6127,14938.0
2015-07-28 13:05:00,39.84,39.87,39.83,39.86,14009.0,29.6127,29.635,29.6053,29.6276,14009.0
2015-07-28 13:10:00,39.87,39.88,39.86,39.88,32936.0,29.635,29.6424,29.6276,29.6424,32936.0
2015-07-28 13:15:00,39.89,39.9,39.88,39.88,5437.0,29.6499,29.6573,29.6424,29.6424,5437.0
2015-07-28 13:20:00,39.89,39.9,39.88,39.9,29087.0,29.6499,29.6573,29.6424,29.6573,29087.0
2015-07-28 13:25:00,39.9,39.91,39.89,39.91,14808.0,29.6573,29.6647,29.6499,29.6647,14808.0
2015-07-28 13:30:00,39.91,39.91,39.89,39.9,27367.0,29.6647,29.6647,29.6499,29.6573,27367.0
2015-07-28 13:35:00,39.9,39.9,39.88,39.89,20559.0,29.6573,29.6573,29.6424,29.6499,20559.0
2015-07-28 13:40:00,39.89,39.91,39.89,39.9,13598.0,29.6499,29.6647,29.6499,29.6573,13598.0
2015-07-28 13:45:00,39.91,39.92,39.9,39.91,71428.0,29.6647,29.6722,29.6573,29.6647,71428.0
2015-07-28 13:50:00,39.91,39.92,39.91,39.92,8049.0,29.6647,29.6722,29.6647,29.6722,8049.0
2015-07-28 13:55:00,39.91,39.93,39.91,39.93,22286.0,29.6647,29.6796,29.6647,29.6796,22286.0
2015-07-28 14:00:00,39.93,39.93,39.91,39.92,101349.0,29.6796,29.6796,29.6647,29.6722,101349.0
2015-07-28 14:05:00,39.93,39.94,39.92,39.94,47714.0,29.6796,29.687,29.6722,29.687,47714.0
2015-07-28 14:10:00,39.94,39.95,39.93,39.94,39014.0,29.687,29.6945,29.6796,29.687,39014.0
2015-07-28 14:15:00,39.94,39.95,39.93,39.94,26626.0,29.687,29.6945,29.6796,29.687,26626.0
2015-07-28 14:20:00,39.94,39.94,39.93,39.94,11878.0,29.687,29.687,29.6796,29.687,11878.0
2015-07-28 14:25:00,39.94,39.94,39.93,39.93,13172.0,29.687,29.687,29.6796,29.6796,13172.0
2015-07-28 14:30:00,39.94,39.94,39.91,39.92,40017.0,29.687,29.687,29.6647,29.6722,40017.0
2015-07-28 14:35:00,39.92,39.92,39.89,39.9,105880.0,29.6722,29.6722,29.6499,29.6573,105880.0
2015-07-28 14:40:00,39.9,39.9,39.88,39.9,15638.0,29.6573,29.6573,29.6424,29.6573,15638.0
2015-07-28 14:45:00,39.9,39.9,39.88,39.9,12159.0,29.6573,29.6573,29.6424,29.6573,12159.0
2015-07-28 14:50:00,39.9,39.91,39.89,39.91,26954.0,29.6573,29.6647,29.6499,29.6647,26954.0
2015-07-28 14:55:00,39.91,39.91,39.9,39.9,12381.0,29.6647,29.6647,29.6573,29.6573,12381.0
2015-07-28 15:00:00,39.91,39.91,39.88,39.89,19117.0,29.6647,29.6647,29.6424,29.6499,19117.0
2015-07-28 15:05:00,39.89,39.89,39.88,39.89,36104.0,29.6499,29.6499,29.6424,29.6499,36104.0
2015-07-28 15:10:00,39.89,39.89,39.88,39.89,11290.0,29.6499,29.6499,29.6424,29.6499,11290.0
2015-07-28 15:15:00,39.89,39.91,39.88,39.91,27509.0,29.6499,29.6647,29.6424,29.6647,27509.0
2015-07-28 15:20:00,39.91,39.91,39.89,39.9,23122.0,29.6647,29.6647,29.6499,29.6573,23122.0
2015-07-28 15:25:00,39.89,39.9,39.89,39.89,37966.0,29.6499,29.6573,29.6499,29.6499,37966.0
2015-07-28 15:30:00,39.9,39.9,39.89,39.89,27577.0,29.6573,29.6573,29.6499,29.6499,27577.0
2015-07-28 15:35:00,39.89,39.9,39.89,39.9,24074.0,29.6499,29.6573,29.6499,29.6573,24074.0
2015-07-28 15:40:00,39.9,39.91,39.89,39.91,49550.0,29.6573,29.6647,29.6499,29.6647,49550.0
2015-07-28 15:45:00,39.91,39.91,39.89,39.91,73549.0,29.6647,29.6647,29.6499,29.6647,73549.0
2015-07-28 15:50:00,39.9,39.91,39.89,39.9,38276.0,29.6573,29.6647,29.6499,29.6573,38276.0
2015-07-28 15:55:00,39.9,39.93,39.9,39.92,257698.0,29.6573,29.6796,29.6573,29.6722,257698.0
2015-07-29 09:30:00,39.89,39.92,39.81,39.91,74821.0,29.6499,29.6722,29.5904,29.6647,74821.0
2015-07-29 09:35:00,39.92,39.92,39.88,39.9,106127.0,29.6722,29.6722,29.6424,29.6573,106127.0
2015-07-29 09:40:00,39.91,39.93,39.9,39.91,39537.0,29.6647,29.6796,29.6573,29.6647,39537.0
2015-07-29 09:45:00,39.91,39.91,39.89,39.9,119352.0,29.6647,29.6647,29.6499,29.6573,119352.0
2015-07-29 09:50:00,39.9,39.93,39.88,39.92,35749.0,29.6573,29.6796,29.6424,29.6722,35749.0
2015-07-29 09:55:00,39.92,39.94,39.92,39.93,27109.0,29.6722,29.687,29.6722,29.6796,27109.0
2015-07-29 10:00:00,39.93,39.93,39.9,39.91,40875.0,29.6796,29.6796,29.6573,29.6647,40875.0
2015-07-29 10:05:00,39.91,39.94,39.9,39.93,31039.0,29.6647,29.687,29.6573,29.6796,31039.0
2015-07-29 10:10:00,39.92,39.93,39.9,39.93,48563.0,29.6722,29.6796,29.6573,29.6796,48563.0
2015-07-29 10:15:00,39.92,39.95,39.91,39.94,28519.0,29.6722,29.6945,29.6647,29.687,28519.0
2015-07-29 10:20:00,39.94,39.97,39.94,39.94,64046.0,29.687,29.7093,29.687,29.687,64046.0
2015-07-29 10:25:00,39.95,39.96,39.93,39.94,62381.0,29.6945,29.7019,29.6796,29.687,62381.0
2015-07-29 10:30:00,39.95,39.99,39.95,39.99,39431.0,29.6945,29.7242,29.6945,29.7242,39431.0
2015-07-29 10:35:00,39.99,40.01,39.98,40.0,51493.0,29.7242,29.7391,29.7168,29.7316,51493.0
2015-07-29 10:40:00,40.01,40.02,39.99,40.01,39297.0,29.7391,29.7465,29.7242,29.7391,39297.0
2015-07-29 10:45:00,40.01,40.01,39.99,40.01,39655.0,29.7391,29.7391,29.7242,29.7391,39655.0
2015-07-29 10:50:00,40.01,40.04,40.0,40.04,28048.0,29.7391,29.7614,29.7316,29.7614,28048.0
2015-07-29 10:55:00,40.03,40.03,39.97,39.97,36276.0,29.7539,29.7539,29.7093,29.7093,36276.0
2015-07-29 11:00:00,39.97,39.99,39.95,39.98,59407.0,29.7093,29.7242,29.6945,29.7168,59407.0
2015-07-29 11:05:00,39.98,39.99,39.94,39.98,70872.0,29.7168,29.7242,29.687,29.7168,70872.0
2015-07-29 11:10:00,39.98,39.99,39.97,39.99,158313.0,29.7168,29.7242,29.7093,29.7242,158313.0
2015-07-29 11:15:00,39.99,40.01,39.97,40.0,48332.0,29.7242,29.7391,29.7093,29.7316,48332.0
2015-07-29 11:20:00,40.0,40.02,40.0,40.01,47989.0,29.7316,29.7465,29.7316,29.7391,47989.0
2015-07-29 11:25:00,40.0,40.02,39.98,39.99,49844.0,29.7316,29.7465,29.7168,29.7242,49844.0
2015-07-29 11:30:00,40.0,40.03,39.99,40.01,37146.0,29.7316,29.7539,29.7242,29.7391,37146.0
2015-07-29 11:35:00,40.01,40.01,40.0,40.01,60911.0,29.7391,29.7391,29.7316,29.7391,60911.0
2015-07-29 11:40:00,40.01,40.02,40.0,40.01,42396.0,29.7391,29.7465,29.7316,29.7391,42396.0
2015-07-29 11:45:00,40.01,40.01,40.0,40.01,15666.0,29.7391,29.7391,29.7316,29.7391,15666.0
2015-07-29 11:50:00,40.01,40.03,40.0,40.02,356849.0,29.7391,29.7539,29.7316,29.7465,356849.0
2015-07-29 11:55:00,40.02,40.03,40.01,40.03,53417.0,29.7465,29.7539,29.7391,29.7539,53417.0
2015-07-29 12:00:00,40.02,40.03,40.01,40.01,19180.0,29.7465,29.7539,29.7391,29.7391,19180.0
2015-07-29 12:05:00,40.01,40.02,39.99,39.99,27887.0,29.7391,29.7465,29.7242,29.7242,27887.0
2015-07-29 12:10:00,40.0,40.0,39.98,39.99,24751.0,29.7316,29.7316,29.7168,29.7242,24751.0
2015-07-29 12:15:00,39.99,40.0,39.99,39.99,21434.0,29.7242,29.7316,29.7242,29.7242,21434.0
2015-07-29 12:20:00,40.0,40.0,39.98,40.0,20493.0,29.7316,29.7316,29.7168,29.7316,20493.0
2015-07-29 12:25:00,40.0,40.01,39.99,40.01,25942.0,29.7316,29.7391,29.7242,29.7391,25942.0
2015-07-29 12:30:00,40.01,40.03,40.01,40.01,45130.0,29.7391,29.7539,29.7391,29.7391,45130.0
2015-07-29 12:35:00,40.01,40.02,39.99,40.0,13916.0,29.7391,29.7465,29.7242,29.7316,13916.0
2015-07-29 12:40:00,40.0,40.01,39.98,39.99,32744.0,29.7316,29.7391,29.7168,29.7242,32744.0
2015-07-29 12:45:00,39.99,40.01,39.99,40.0,15194.0,29.7242,29.7391,29.7242,29.7316,15194.0
2015-07-29 12:50:00,40.0,40.04,40.0,40.03,47145.0,29.7316,29.7614,29.7316,29.7539,47145.0
2015-07-29 12:55:00,40.03,40.03,40.01,40.02,27432.0,29.7539,29.7539,29.7391,29.7465,27432.0
2015-07-29 13:00:00,40.02,40.04,40.01,40.03,50056.0,29.7465,29.7614,29.7391,29.7539,50056.0
2015-07-29 13:05:00,40.03,40.04,40.02,40.03,19073.0,29.7539,29.7614,29.7465,29.7539,19073.0
2015-07-29 13:10:00,40.04,40.06,40.03,40.06,67456.0,29.7614,29.7762,29.7539,29.7762,67456.0
2015-07-29 13:15:00,40.06,40.07,40.05,40.07,16441.0,29.7762,29.7836,29.7688,29.7836,16441.0
2015-07-29 13:20:00,40.07,40.08,40.06,40.07,36118.0,29.7836,29.7911,29.7762,29.7836,36118.0
2015-07-29 13:25:00,40.07,40.07,40.05,40.05,27937.0,29.7836,29.7836,29.7688,29.7688,27937.0
2015-07-29 13:30:00,40.06,40.06,40.05,40.05,60768.0,29.7762,29.7762,29.7688,29.7688,60768.0
2015-07-29 13:35:00,40.06,40.06,40.05,40.05,42158.0,29.7762,29.7762,29.7688,29.7688,42158.0
2015-07-29 13:40:00,40.06,40.07,40.05,40.07,10315.0,29.7762,29.7836,29.7688,29.7836,10315.0
2015-07-29 13:45:00,40.07,40.07,40.06,40.07,35083.0,29.7836,29.7836,29.7762,29.7836,35083.0
2015-07-29 13:50:00,40.07,40.07,40.06,40.06,26437.0,29.7836,29.7836,29.7762,29.7762,26437.0
2015-07-29 13:55:00,40.06,40.07,40.05,40.07,41677.0,29.7762,29.7836,29.7688,29.7836,41677.0
2015-07-29 14:00:00,40.08,40.19,40.03,40.03,404643.0,29.7911,29.8728,29.7539,29.7539,404643.0
2015-07-29 14:05:00,40.02,40.07,39.99,40.01,83838.0,29.7465,29.7836,29.7242,29.7391,83838.0
2015-07-29 14:10:00,40.01,40.09,40.01,40.04,65432.0,29.7391,29.7985,29.7391,29.7614,65432.0
2015-07-29 14:15:00,40.05,40.14,40.04,40.14,42097.0,29.7688,29.8357,29.7614,29.8357,42097.0
2015-07-29 14:20:00,40.14,40.16,40.08,40.1,72821.0,29.8357,29.8505,29.7911,29.8059,72821.0
2015-07-29 14:25:00,40.09,40.11,40.08,40.1,46422.0,29.7985,29.8134,29.7911,29.8059,46422.0
2015-07-29 14:30:00,40.09,40.13,40.09,40.13,44674.0,29.7985,29.8282,29.7985,29.8282,44674.0
2015-07-29 14:35:00,40.12,40.13,40.1,40.13,43153.0,29.8208,29.8282,29.8059,29.8282,43153.0
2015-07-29 14:40:00,40.13,40.16,40.11,40.13,56746.0,29.8282,29.8505,29.8134,29.8282,56746.0
2015-07-29 14:45:00,40.14,40.15,40.12,40.14,37492.0,29.8357,29.8431,29.8208,29.8357,37492.0
2015-07-29 14:50:00,40.14,40.16,40.12,40.12,58804.0,29.8357,29.8505,29.8208,29.8208,58804.0
2015-07-29 14:55:00,40.13,40.16,40.13,40.15,62112.0,29.8282,29.8505,29.8282,29.8431,62112.0
2015-07-29 15:00:00,40.15,40.16,40.12,40.13,28313.0,29.8431,29.8505,29.8208,29.8282,28313.0
2015-07-29 15:05:00,40.13,40.14,40.07,40.08,57977.0,29.8282,29.8357,29.7836,29.7911,57977.0
2015-07-29 15:10:00,40.07,40.09,40.06,40.09,44819.0,29.7836,29.7985,29.7762,29.7985,44819.0
2015-07-29 15:15:00,40.09,40.09,40.05,40.07,83142.0,29.7985,29.7985,29.7688,29.7836,83142.0
2015-07-29 15:20:00,40.07,40.1,40.06,40.09,70382.0,29.7836,29.8059,29.7762,29.7985,70382.0
2015-07-29 15:25:00,40.1,40.12,40.09,40.1,40939.0,29.8059,29.8208,29.7985,29.8059,40939.0
2015-07-29 15:30:00,40.11,40.11,40.07,40.08,79542.0,29.8134,29.8134,29.7836,29.7911,79542.0
2015-07-29 15:35:00,40.09,40.09,40.06,40.06,135500.0,29.7985,29.7985,29.7762,29.7762,135500.0
2015-07-29 15:40:00,40.07,40.08,40.06,40.06,110392.0,29.7836,29.7911,29.7762,29.7762,110392.0
2015-07-29 15:45:00,40.07,40.07,40.02,40.05,160158.0,29.7836,29.7836,29.7465,29.7688,160158.0
2015-07-29 15:50:00,40.05,40.07,40.04,40.07,109197.0,29.7688,29.7836,29.7614,29.7836,109197.0
2015-07-29 15:55:00,40.06,40.07,40.05,40.06,195940.0,29.7762,29.7836,29.7688,29.7762,195940.0
2015-07-30 09:30:00,39.95,40.04,39.88,39.89,76758.0,29.6945,29.7614,29.6424,29.6499,76758.0
2015-07-30 09:35:00,39.89,39.92,39.81,39.82,67713.0,29.6499,29.6722,29.5904,29.5978,67713.0
2015-07-30 09:40:00,39.82,39.83,39.77,39.82,59517.0,29.5978,29.6053,29.5607,29.5978,59517.0
2015-07-30 09:45:00,39.82,39.82,39.75,39.76,107514.0,29.5978,29.5978,29.5458,29.5532,107514.0
2015-07-30 09:50:00,39.76,39.81,39.74,39.8,37245.0,29.5532,29.5904,29.5384,29.583,37245.0
2015-07-30 09:55:00,39.8,39.82,39.78,39.79,22055.0,29.583,29.5978,29.5681,29.5755,22055.0
2015-07-30 10:00:00,39.78,39.82,39.75,39.82,13071.0,29.5681,29.5978,29.5458,29.5978,13071.0
2015-07-30 10:05:00,39.82,39.84,39.81,39.82,20870.0,29.5978,29.6127,29.5904,29.5978,20870.0
2015-07-30 10:10:00,39.82,39.86,39.8,39.86,46165.0,29.5978,29.6276,29.583,29.6276,46165.0
2015-07-30 10:15:00,39.85,39.88,39.83,39.85,12834.0,29.6201,29.6424,29.6053,29.6201,12834.0
2015-07-30 10:20:00,39.86,39.88,39.85,39.86,34644.0,29.6276,29.6424,29.6201,29.6276,34644.0
2015-07-30 10:25:00,39.85,39.87,39.84,39.87,6550.0,29.6201,29.635,29.6127,29.635,6550.0
2015-07-30 10:30:00,39.87,39.9,39.85,39.86,35962.0,29.635,29.6573,29.6201,29.6276,35962.0
2015-07-30 10:35:00,39.86,39.88,39.84,39.85,21592.0,29.6276,29.6424,29.6127,29.6201,21592.0
2015-07-30 10:40:00,39.84,39.86,39.83,39.85,17322.0,29.6127,29.6276,29.6053,29.6201,17322.0
2015-07-30 10:45:00,39.86,39.87,39.84,39.87,13193.0,29.6276,29.635,29.6127,29.635,13193.0
2015-07-30 10:50:00,39.86,39.87,39.83,39.86,28058.0,29.6276,29.635,29.6053,29.6276,28058.0
2015-07-30 10:55:00,39.86,39.86,39.84,39.85,23212.0,29.6276,29.6276,29.6127,29.6201,23212.0
2015-07-30 11:00:00,39.84,39.87,39.83,39.85,13757.0,29.6127,29.635,29.6053,29.6201,13757.0
2015-07-30 11:05:00,39.84,39.86,39.82,39.84,29644.0,29.6127,29.6276,29.5978,29.6127,29644.0
2015-07-30 11:10:00,39.84,39.87,39.84,39.85,33304.0,29.6127,29.635,29.6127,29.6201,33304.0
2015-07-30 11:15:00,39.86,39.9,39.85,39.89,22834.0,29.6276,29.6573,29.6201,29.6499,22834.0
2015-07-30 11:20:00,39.89,39.93,39.89,39.93,27246.0,29.6499,29.6796,29.6499,29.6796,27246.0
2015-07-30 11:25:00,39.93,39.95,39.92,39.95,36152.0,29.6796,29.6945,29.6722,29.6945,36152.0
2015-07-30 11:30:00,39.95,39.97,39.94,39.95,23772.0,29.6945,29.7093,29.687,29.6945,23772.0
2015-07-30 11:35:00,39.94,39.95,39.92,39.94,29576.0,29.687,29.6945,29.6722,29.687,29576.0
2015-07-30 11:40:00,39.94,39.95,39.93,39.95,35183.0,29.687,29.6945,29.6796,29.6945,35183.0
2015-07-30 11:45:00,39.94,39.96,39.93,39.94,30247.0,29.687,29.7019,29.6796,29.687,30247.0
2015-07-30 11:50:00,39.94,39.95,39.94,39.94,28642.0,29.687,29.6945,29.687,29.687,28642.0
2015-07-30 11:55:00,39.95,39.95,39.92,39.93,96946.0,29.6945,29.6945,29.6722,29.6796,96946.0
2015-07-30 12:00:00,39.93,39.95,39.92,39.94,107289.0,29.6796,29.6945,29.6722,29.687,107289.0
2015-07-30 12:05:00,39.94,39.94,39.92,39.92,53876.0,29.687,29.687,29.6722,29.6722,53876.0
2015-07-30 12:10:00,39.93,39.93,39.91,39.91,33910.0,29.6796,29.6796,29.6647,29.6647,33910.0
2015-07-30 12:15:00,39.92,39.93,39.9,39.91,14059.0,29.6722,29.6796,29.6573,29.6647,14059.0
2015-07-30 12:20:00,39.92,39.92,39.9,39.9,23089.0,29.6722,29.6722,29.6573,29.6573,23089.0
2015-07-30 12:25:00,39.9,39.91,39.89,39.89,15047.0,29.6573,29.6647,29.6499,29.6499,15047.0
2015-07-30 12:30:00,39.89,39.9,39.88,39.9,12446.0,29.6499,29.6573,29.6424,29.6573,12446.0
2015-07-30 12:35:00,39.89,39.89,39.87,39.89,17088.0,29.6499,29.6499,29.635,29.6499,17088.0
2015-07-30 12:40:00,39.89,39.91,39.88,39.91,14979.0,29.6499,29.6647,29.6424,29.6647,14979.0
2015-07-30 12:45:00,39.9,39.91,39.9,39.91,11967.0,29.6573,29.6647,29.6573,29.6647,11967.0
2015-07-30 12:50:00,39.9,39.92,39.9,39.92,14456.0,29.6573,29.6722,29.6573,29.6722,14456.0
2015-07-30 12:55:00,39.91,39.94,39.91,39.94,23159.0,29.6647,29.687,29.6647,29.687,23159.0
2015-07-30 13:00:00,39.94,39.95,39.93,39.93,12847.0,29.687,29.6945,29.6796,29.6796,12847.0
2015-07-30 13:05:00,39.94,39.94,39.91,39.92,45635.0,29.687,29.687,29.6647,29.6722,45635.0
2015-07-30 13:10:00,39.91,39.93,39.9,39.91,6958.0,29.6647,29.6796,29.6573,29.6647,6958.0
2015-07-30 13:15:00,39.91,39.95,39.91,39.94,21956.0,29.6647,29.6945,29.6647,29.687,21956.0
2015-07-30 13:20:00,39.94,39.95,39.92,39.93,26585.0,29.687,29.6945,29.6722,29.6796,26585.0
2015-07-30 13:25:00,39.93,39.94,39.92,39.93,19191.0,29.6796,29.687,29.6722,29.6796,19191.0
2015-07-30 13:30:00,39.93,39.94,39.89,39.9,23946.0,29.6796,29.687,29.6499,29.6573,23946.0
2015-07-30 13:35:00,39.89,39.91,39.89,39.9,10830.0,29.6499,29.6647,29.6499,29.6573,10830.0
2015-07-30 13:40:00,39.9,39.9,39.88,39.9,48640.0,29.6573,29.6573,29.6424,29.6573,48640.0
2015-07-30 13:45:00,39.9,39.91,39.89,39.91,30037.0,29.6573,29.6647,29.6499,29.6647,30037.0
2015-07-30 13:50:00,39.91,39.92,39.91,39.91,29196.0,29.6647,29.6722,29.6647,29.6647,29196.0
2015-07-30 13:55:00,39.91,39.92,39.9,39.91,41258.0,29.6647,29.6722,29.6573,29.6647,41258.0
2015-07-30 14:00:00,39.91,39.93,39.9,39.93,34364.0,29.6647,29.6796,29.6573,29.6796,34364.0
2015-07-30 14:05:00,39.92,39.93,39.9,39.91,31362.0,29.6722,29.6796,29.6573,29.6647,31362.0
2015-07-30 14:10:00,39.91,39.93,39.9,39.93,20927.0,29.6647,29.6796,29.6573,29.6796,20927.0
2015-07-30 14:15:00,39.92,39.92,39.9,39.91,12746.0,29.6722,29.6722,29.6573,29.6647,12746.0
2015-07-30 14:20:00,39.91,39.92,39.9,39.9,47135.0,29.6647,29.6722,29.6573,29.6573,47135.0
2015-07-30 14:25:00,39.91,39.92,39.9,39.9,22205.0,29.6647,29.6722,29.6573,29.6573,22205.0
2015-07-30 14:30:00,39.91,39.92,39.89,39.91,13739.0,29.6647,29.6722,29.6499,29.6647,13739.0
2015-07-30 14:35:00,39.9,39.92,39.89,39.91,33069.0,29.6573,29.6722,29.6499,29.6647,33069.0
2015-07-30 14:40:00,39.91,39.93,39.9,39.93,29203.0,29.6647,29.6796,29.6573,29.6796,29203.0
2015-07-30 14:45:00,39.93,39.96,39.92,39.95,47289.0,29.6796,29.7019,29.6722,29.6945,47289.0
2015-07-30 14:50:00,39.96,39.97,39.95,39.97,50939.0,29.7019,29.7093,29.6945,29.7093,50939.0
2015-07-30 14:55:00,39.97,39.97,39.95,39.97,29842.0,29.7093,29.7093,29.6945,29.7093,29842.0
2015-07-30 15:00:00,39.96,39.98,39.96,39.98,31729.0,29.7019,29.7168,29.7019,29.7168,31729.0
2015-07-30 15:05:00,39.98,40.0,39.97,39.99,33256.0,29.7168,29.7316,29.7093,29.7242,33256.0
2015-07-30 15:10:00,39.99,40.0,39.99,39.99,13222.0,29.7242,29.7316,29.7242,29.7242,13222.0
2015-07-30 15:15:00,39.99,40.0,39.99,40.0,55382.0,29.7242,29.7316,29.7242,29.7316,55382.0
2015-07-30 15:20:00,40.0,40.01,39.99,40.01,31408.0,29.7316,29.7391,29.7242,29.7391,31408.0
2015-07-30 15:25:00,40.01,40.02,40.0,40.02,66306.0,29.7391,29.7465,29.7316,29.7465,66306.0
2015-07-30 15:30:00,40.02,40.02,40.01,40.01,51798.0,29.7465,29.7465,29.7391,29.7391,51798.0
2015-07-30 15:35:00,40.02,40.02,39.99,40.0,43940.0,29.7465,29.7465,29.7242,29.7316,43940.0
2015-07-30 15:40:00,40.0,40.01,40.0,40.01,31402.0,29.7316,29.7391,29.7316,29.7391,31402.0
2015-07-30 15:45:00,40.01,40.01,40.0,40.01,26880.0,29.7391,29.7391,29.7316,29.7391,26880.0
2015-07-30 15:50:00,40.01,40.03,40.0,40.03,61682.0,29.7391,29.7539,29.7316,29.7539,61682.0
2015-07-30 15:55:00,40.02,40.04,40.01,40.02,160640.0,29.7465,29.7614,29.7391,29.7465,160640.0
2015-07-31 09:30:00,40.4,40.4,40.32,40.34,84298.0,30.0289,30.0289,29.9695,29.9843,84298.0
2015-07-31 09:35:00,40.34,40.34,40.26,40.26,34203.0,29.9843,29.9843,29.9249,29.9249,34203.0
2015-07-31 09:40:00,40.26,40.27,40.24,40.26,61404.0,29.9249,29.9323,29.91,29.9249,61404.0
2015-07-31 09:45:00,40.27,40.31,40.26,40.26,193668.0,29.9323,29.962,29.9249,29.9249,193668.0
2015-07-31 09:50:00,40.27,40.28,40.25,40.27,51590.0,29.9323,29.9397,29.9174,29.9323,51590.0
2015-07-31 09:55:00,40.27,40.29,40.27,40.29,38908.0,29.9323,29.9472,29.9323,29.9472,38908.0
2015-07-31 10:00:00,40.29,40.33,40.26,40.27,88160.0,29.9472,29.9769,29.9249,29.9323,88160.0
2015-07-31 10:05:00,40.27,40.31,40.27,40.31,20037.0,29.9323,29.962,29.9323,29.962,20037.0
2015-07-31 10:10:00,40.3,40.33,40.3,40.3,38833.0,29.9546,29.9769,29.9546,29.9546,38833.0
2015-07-31 10:15:00,40.3,40.32,40.28,40.29,24096.0,29.9546,29.9695,29.9397,29.9472,24096.0
2015-07-31 10:20:00,40.28,40.32,40.27,40.31,76611.0,29.9397,29.9695,29.9323,29.962,76611.0
2015-07-31 10:25:00,40.32,40.32,40.29,40.3,46905.0,29.9695,29.9695,29.9472,29.9546,46905.0
2015-07-31 10:30:00,40.3,40.31,40.29,40.3,47971.0,29.9546,29.962,29.9472,29.9546,47971.0
2015-07-31 10:35:00,40.3,40.32,40.29,40.32,45909.0,29.9546,29.9695,29.9472,29.9695,45909.0
2015-07-31 10:40:00,40.32,40.35,40.31,40.35,20613.0,29.9695,29.9918,29.962,29.9918,20613.0
2015-07-31 10:45:00,40.35,40.38,40.34,40.38,68603.0,29.9918,30.0141,29.9843,30.0141,68603.0
2015-07-31 10:50:00,40.38,40.39,40.36,40.38,46943.0,30.0141,30.0215,29.9992,30.0141,46943.0
2015-07-31 10:55:00,40.38,40.38,40.32,40.32,46028.0,30.0141,30.0141,29.9695,29.9695,46028.0
2015-07-31 11:00:00,40.32,40.33,40.29,40.3,75218.0,29.9695,29.9769,29.9472,29.9546,75218.0
2015-07-31 11:05:00,40.31,40.33,40.29,40.3,26792.0,29.962,29.9769,29.9472,29.9546,26792.0
2015-07-31 11:10:00,40.31,40.32,40.29,40.3,27519.0,29.962,29.9695,29.9472,29.9546,27519.0
2015-07-31 11:15:00,40.3,40.33,40.3,40.32,27083.0,29.9546,29.9769,29.9546,29.9695,27083.0
2015-07-31 11:20:00,40.33,40.33,40.3,40.32,27513.0,29.9769,29.9769,29.9546,29.9695,27513.0
2015-07-31 11:25:00,40.32,40.38,40.32,40.38,20329.0,29.9695,30.0141,29.9695,30.0141,20329.0
2015-07-31 11:30:00,40.38,40.4,40.35,40.36,44600.0,30.0141,30.0289,29.9918,29.9992,44600.0
2015-07-31 11:35:00,40.36,40.39,40.35,40.37,66129.0,29.9992,30.0215,29.9918,30.0066,66129.0
2015-07-31 11:40:00,40.37,40.38,40.36,40.36,23465.0,30.0066,30.0141,29.9992,29.9992,23465.0
2015-07-31 11:45:00,40.37,40.38,40.36,40.37,135946.0,30.0066,30.0141,29.9992,30.0066,135946.0
2015-07-31 11:50:00,40.37,40.38,40.36,40.37,18625.0,30.0066,30.0141,29.9992,30.0066,18625.0
2015-07-31 11:55:00,40.36,40.36,40.33,40.33,17578.0,29.9992,29.9992,29.9769,29.9769,17578.0
2015-07-31 12:00:00,40.33,40.38,40.32,40.35,774779.0,29.9769,30.0141,29.9695,29.9918,774779.0
2015-07-31 12:05:00,40.34,40.36,40.34,40.35,34123.0,29.9843,29.9992,29.9843,29.9918,34123.0
2015-07-31 12:10:00,40.36,40.36,40.35,40.36,27169.0,29.9992,29.9992,29.9918,29.9992,27169.0
2015-07-31 12:15:00,40.35,40.37,40.35,40.36,42280.0,29.9918,30.0066,29.9918,29.9992,42280.0
2015-07-31 12:20:00,40.35,40.37,40.35,40.37,17646.0,29.9918,30.0066,29.9918,30.0066,17646.0
2015-07-31 12:25:00,40.37,40.38,40.36,40.37,43747.0,30.0066,30.0141,29.9992,30.0066,43747.0
2015-07-31 12:30:00,40.36,40.37,40.35,40.35,267955.0,29.9992,30.0066,29.9918,29.9918,267955.0
2015-07-31 12:35:00,40.36,40.36,40.34,40.35,37215.0,29.9992,29.9992,29.9843,29.9918,37215.0
2015-07-31 12:40:00,40.35,40.35,40.33,40.33,495001.0,29.9918,29.9918,29.9769,29.9769,495001.0
2015-07-31 12:45:00,40.34,40.34,40.3,40.3,298800.0,29.9843,29.9843,29.9546,29.9546,298800.0
2015-07-31 12:50:00,40.31,40.32,40.29,40.31,28927.0,29.962,29.9695,29.9472,29.962,28927.0
2015-07-31 12:55:00,40.32,40.32,40.31,40.31,44048.0,29.9695,29.9695,29.962,29.962,44048.0
2015-07-31 13:00:00,40.31,40.33,40.3,40.32,304972.0,29.962,29.9769,29.9546,29.9695,304972.0
2015-07-31 13:05:00,40.32,40.33,40.31,40.32,62279.0,29.9695,29.9769,29.962,29.9695,62279.0
2015-07-31 13:10:00,40.32,40.32,40.3,40.3,97027.0,29.9695,29.9695,29.9546,29.9546,97027.0
2015-07-31 13:15:00,40.3,40.31,40.3,40.31,10193.0,29.9546,29.962,29.9546,29.962,10193.0
2015-07-31 13:20:00,40.31,40.32,40.3,40.32,11203.0,29.962,29.9695,29.9546,29.9695,11203.0
2015-07-31 13:25:00,40.32,40.32,40.28,40.29,43820.0,29.9695,29.9695,29.9397,29.9472,43820.0
2015-07-31 13:30:00,40.29,40.29,40.28,40.29,24449.0,29.9472,29.9472,29.9397,29.9472,24449.0
2015-07-31 13:35:00,40.29,40.29,40.27,40.27,51744.0,29.9472,29.9472,29.9323,29.9323,51744.0
2015-07-31 13:40:00,40.27,40.28,40.26,40.27,64922.0,29.9323,29.9397,29.9249,29.9323,64922.0
2015-07-31 13:45:00,40.27,40.28,40.26,40.27,30639.0,29.9323,29.9397,29.9249,29.9323,30639.0
2015-07-31 13:50:00,40.27,40.28,40.26,40.27,11448.0,29.9323,29.9397,29.9249,29.9323,11448.0
2015-07-31 13:55:00,40.27,40.29,40.27,40.28,101962.0,29.9323,29.9472,29.9323,29.9397,101962.0
2015-07-31 14:00:00,40.29,40.3,40.27,40.27,60267.0,29.9472,29.9546,29.9323,29.9323,60267.0
2015-07-31 14:05:00,40.27,40.29,40.27,40.29,54170.0,29.9323,29.9472,29.9323,29.9472,54170.0
2015-07-31 14:10:00,40.29,40.29,40.27,40.27,115769.0,29.9472,29.9472,29.9323,29.9323,115769.0
2015-07-31 14:15:00,40.27,40.29,40.27,40.27,24696.0,29.9323,29.9472,29.9323,29.9323,24696.0
2015-07-31 14:20:00,40.28,40.28,40.22,40.23,44626.0,29.9397,29.9397,29.8951,29.9026,44626.0
2015-07-31 14:25:00,40.22,40.24,40.22,40.23,37295.0,29.8951,29.91,29.8951,29.9026,37295.0
2015-07-31 14:30:00,40.23,40.25,40.23,40.24,17303.0,29.9026,29.9174,29.9026,29.91,17303.0
2015-07-31 14:35:00,40.24,40.25,40.2,40.21,17995.0,29.91,29.9174,29.8803,29.8877,17995.0
2015-07-31 14:40:00,40.21,40.21,40.18,40.2,55708.0,29.8877,29.8877,29.8654,29.8803,55708.0
2015-07-31 14:45:00,40.21,40.21,40.17,40.18,65805.0,29.8877,29.8877,29.858,29.8654,65805.0
2015-07-31 14:50:00,40.18,40.2,40.17,40.2,31140.0,29.8654,29.8803,29.858,29.8803,31140.0
2015-07-31 14:55:00,40.2,40.2,40.17,40.17,69755.0,29.8803,29.8803,29.858,29.858,69755.0
2015-07-31 15:00:00,40.17,40.2,40.16,40.2,30926.0,29.858,29.8803,29.8505,29.8803,30926.0
2015-07-31 15:05:00,40.2,40.2,40.17,40.18,34711.0,29.8803,29.8803,29.858,29.8654,34711.0
2015-07-31 15:10:00,40.18,40.19,40.17,40.18,32844.0,29.8654,29.8728,29.858,29.8654,32844.0
2015-07-31 15:15:00,40.18,40.18,40.17,40.17,11498.0,29.8654,29.8654,29.858,29.858,11498.0
2015-07-31 15:20:00,40.18,40.18,40.16,40.16,34506.0,29.8654,29.8654,29.8505,29.8505,34506.0
2015-07-31 15:25:00,40.16,40.17,40.14,40.16,122054.0,29.8505,29.858,29.8357,29.8505,122054.0
2015-07-31 15:30:00,40.16,40.19,40.16,40.18,497619.0,29.8505,29.8728,29.8505,29.8654,497619.0
2015-07-31 15:35:00,40.19,40.19,40.17,40.19,135818.0,29.8728,29.8728,29.858,29.8728,135818.0
2015-07-31 15:40:00,40.18,40.2,40.17,40.19,230551.0,29.8654,29.8803,29.858,29.8728,230551.0
2015-07-31 15:45:00,40.18,40.2,40.17,40.2,104521.0,29.8654,29.8803,29.858,29.8803,104521.0
2015-07-31 15:50:00,40.2,40.2,40.18,40.2,143344.0,29.8803,29.8803,29.8654,29.8803,143344.0
2015-07-31 15:55:00,40.2,40.25,40.19,40.24,542409.0,29.8803,29.9174,29.8728,29.91,542409.0
2015-08-03 09:30:00,40.25,40.26,40.2,40.22,104142.0,29.9174,29.9249,29.8803,29.8951,104142.0
2015-08-03 09:35:00,40.23,40.24,40.21,40.24,31212.0,29.9026,29.91,29.8877,29.91,31212.0
2015-08-03 09:40:00,40.23,40.24,40.17,40.17,45076.0,29.9026,29.91,29.858,29.858,45076.0
2015-08-03 09:45:00,40.18,40.21,40.16,40.2,115712.0,29.8654,29.8877,29.8505,29.8803,115712.0
2015-08-03 09:50:00,40.2,40.24,40.19,40.23,31268.0,29.8803,29.91,29.8728,29.9026,31268.0
2015-08-03 09:55:00,40.23,40.27,40.22,40.26,24460.0,29.9026,29.9323,29.8951,29.9249,24460.0
2015-08-03 10:00:00,40.26,40.26,40.21,40.22,34134.0,29.9249,29.9249,29.8877,29.8951,34134.0
2015-08-03 10:05:00,40.23,40.23,40.21,40.21,31665.0,29.9026,29.9026,29.8877,29.8877,31665.0
2015-08-03 10:10:00,40.2,40.26,40.19,40.25,26749.0,29.8803,29.9249,29.8728,29.9174,26749.0
2015-08-03 10:15:00,40.24,40.24,40.21,40.21,58724.0,29.91,29.91,29.8877,29.8877,58724.0
2015-08-03 10:20:00,40.22,40.23,40.21,40.21,12636.0,29.8951,29.9026,29.8877,29.8877,12636.0
2015-08-03 10:25:00,40.2,40.21,40.16,40.2,86767.0,29.8803,29.8877,29.8505,29.8803,86767.0
2015-08-03 10:30:00,40.2,40.22,40.18,40.21,12779.0,29.8803,29.8951,29.8654,29.8877,12779.0
2015-08-03 10:35:00,40.22,40.22,40.2,40.21,33099.0,29.8951,29.8951,29.8803,29.8877,33099.0
2015-08-03 10:40:00,40.21,40.24,40.2,40.23,36094.0,29.8877,29.91,29.8803,29.9026,36094.0
2015-08-03 10:45:00,40.22,40.24,40.2,40.24,19525.0,29.8951,29.91,29.8803,29.91,19525.0
2015-08-03 10:50:00,40.24,40.25,40.21,40.23,404011.0,29.91,29.9174,29.8877,29.9026,404011.0
2015-08-03 10:55:00,40.22,40.24,40.21,40.22,338288.0,29.8951,29.91,29.8877,29.8951,338288.0
2015-08-03 11:00:00,40.23,40.24,40.2,40.2,14534.0,29.9026,29.91,29.8803,29.8803,14534.0
2015-08-03 11:05:00,40.2,40.21,40.18,40.21,43416.0,29.8803,29.8877,29.8654,29.8877,43416.0
2015-08-03 11:10:00,40.21,40.23,40.19,40.21,18735.0,29.8877,29.9026,29.8728,29.8877,18735.0
2015-08-03 11:15:00,40.21,40.22,40.19,40.21,20366.0,29.8877,29.8951,29.8728,29.8877,20366.0
2015-08-03 11:20:00,40.21,40.22,40.2,40.21,25990.0,29.8877,29.8951,29.8803,29.8877,25990.0
2015-08-03 11:25:00,40.21,40.22,40.18,40.22,33861.0,29.8877,29.8951,29.8654,29.8951,33861.0
2015-08-03 11:30:00,40.22,40.24,40.21,40.24,100165.0,29.8951,29.91,29.8877,29.91,100165.0
2015-08-03 11:35:00,40.22,40.25,40.22,40.22,20702.0,29.8951,29.9174,29.8951,29.8951,20702.0
2015-08-03 11:40:00,40.23,40.25,40.22,40.23,101173.0,29.9026,29.9174,29.8951,29.9026,101173.0
2015-08-03 11:45:00,40.24,40.25,40.22,40.23,19304.0,29.91,29.9174,29.8951,29.9026,19304.0
2015-08-03 11:50:00,40.23,40.23,40.21,40.23,14546.0,29.9026,29.9026,29.8877,29.9026,14546.0
2015-08-03 11:55:00,40.23,40.23,40.21,40.22,7033.0,29.9026,29.9026,29.8877,29.8951,7033.0
2015-08-03 12:00:00,40.23,40.23,40.21,40.22,16016.0,29.9026,29.9026,29.8877,29.8951,16016.0
2015-08-03 12:05:00,40.22,40.23,40.21,40.21,18672.0,29.8951,29.9026,29.8877,29.8877,18672.0
2015-08-03 12:10:00,40.22,40.22,40.2,40.21,20003.0,29.8951,29.8951,29.8803,29.8877,20003.0
2015-08-03 12:15:00,40.21,40.21,40.18,40.18,16913.0,29.8877,29.8877,29.8654,29.8654,16913.0
2015-08-03 12:20:00,40.18,40.18,40.17,40.17,34154.0,29.8654,29.8654,29.858,29.858,34154.0
2015-08-03 12:25:00,40.18,40.18,40.16,40.17,20665.0,29.8654,29.8654,29.8505,29.858,20665.0
2015-08-03 12:30:00,40.16,40.17,40.11,40.13,35241.0,29.8505,29.858,29.8134,29.8282,35241.0
2015-08-03 12:35:00,40.12,40.13,40.11,40.13,29763.0,29.8208,29.8282,29.8134,29.8282,29763.0
2015-08-03 12:40:00,40.13,40.13,40.11,40.12,14598.0,29.8282,29.8282,29.8134,29.8208,14598.0
2015-08-03 12:45:00,40.11,40.11,40.08,40.09,20074.0,29.8134,29.8134,29.7911,29.7985,20074.0
2015-08-03 12:50:00,40.09,40.09,40.05,40.06,28661.0,29.7985,29.7985,29.7688,29.7762,28661.0
2015-08-03 12:55:00,40.05,40.07,40.04,40.07,32710.0,29.7688,29.7836,29.7614,29.7836,32710.0
2015-08-03 13:00:00,40.06,40.07,40.04,40.06,55294.0,29.7762,29.7836,29.7614,29.7762,55294.0
2015-08-03 13:05:00,40.07,40.07,40.0,40.01,31634.0,29.7836,29.7836,29.7316,29.7391,31634.0
2015-08-03 13:10:00,40.0,40.03,39.99,40.01,23861.0,29.7316,29.7539,29.7242,29.7391,23861.0
2015-08-03 13:15:00,40.02,40.03,40.0,40.01,33612.0,29.7465,29.7539,29.7316,29.7391,33612.0
2015-08-03 13:20:00,40.01,40.03,40.0,40.02,21442.0,29.7391,29.7539,29.7316,29.7465,21442.0
2015-08-03 13:25:00,40.01,40.04,40.01,40.03,19416.0,29.7391,29.7614,29.7391,29.7539,19416.0
2015-08-03 13:30:00,40.03,40.07,40.03,40.07,19813.0,29.7539,29.7836,29.7539,29.7836,19813.0
2015-08-03 13:35:00,40.06,40.08,40.06,40.06,14034.0,29.7762,29.7911,29.7762,29.7762,14034.0
2015-08-03 13:40:00,40.06,40.08,40.06,40.07,20528.0,29.7762,29.7911,29.7762,29.7836,20528.0
2015-08-03 13:45:00,40.08,40.08,40.05,40.07,25546.0,29.7911,29.7911,29.7688,29.7836,25546.0
2015-08-03 13:50:00,40.08,40.08,40.05,40.05,24880.0,29.7911,29.7911,29.7688,29.7688,24880.0
2015-08-03 13:55:00,40.06,40.06,40.04,40.05,36108.0,29.7762,29.7762,29.7614,29.7688,36108.0
2015-08-03 14:00:00,40.04,40.05,40.02,40.04,198268.0,29.7614,29.7688,29.7465,29.7614,198268.0
2015-08-03 14:05:00,40.03,40.04,40.0,40.01,15314.0,29.7539,29.7614,29.7316,29.7391,15314.0
2015-08-03 14:10:00,40.01,40.01,39.99,40.0,73875.0,29.7391,29.7391,29.7242,29.7316,73875.0
2015-08-03 14:15:00,40.0,40.03,39.99,40.02,19926.0,29.7316,29.7539,29.7242,29.7465,19926.0
2015-08-03 14:20:00,40.02,40.03,40.0,40.01,46036.0,29.7465,29.7539,29.7316,29.7391,46036.0
2015-08-03 14:25:00,40.01,40.03,40.0,40.03,87026.0,29.7391,29.7539,29.7316,29.7539,87026.0
2015-08-03 14:30:00,40.02,40.03,40.01,40.02,25678.0,29.7465,29.7539,29.7391,29.7465,25678.0
2015-08-03 14:35:00,40.03,40.07,40.02,40.07,124085.0,29.7539,29.7836,29.7465,29.7836,124085.0
2015-08-03 14:40:00,40.07,40.08,40.05,40.06,16748.0,29.7836,29.7911,29.7688,29.7762,16748.0
2015-08-03 14:45:00,40.05,40.06,40.04,40.05,57036.0,29.7688,29.7762,29.7614,29.7688,57036.0
2015-08-03 14:50:00,40.05,40.06,40.04,40.05,42944.0,29.7688,29.7762,29.7614,29.7688,42944.0
2015-08-03 14:55:00,40.05,40.05,40.01,40.05,91513.0,29.7688,29.7688,29.7391,29.7688,91513.0
2015-08-03 15:00:00,40.05,40.06,40.04,40.05,19828.0,29.7688,29.7762,29.7614,29.7688,19828.0
2015-08-03 15:05:00,40.05,40.06,40.04,40.05,34673.0,29.7688,29.7762,29.7614,29.7688,34673.0
2015-08-03 15:10:00,40.06,40.06,40.03,40.05,33160.0,29.7762,29.7762,29.7539,29.7688,33160.0
2015-08-03 15:15:00,40.05,40.05,40.03,40.04,16910.0,29.7688,29.7688,29.7539,29.7614,16910.0
2015-08-03 15:20:00,40.04,40.06,40.03,40.05,45455.0,29.7614,29.7762,29.7539,29.7688,45455.0
2015-08-03 15:25:00,40.05,40.06,40.04,40.05,29627.0,29.7688,29.7762,29.7614,29.7688,29627.0
2015-08-03 15:30:00,40.06,40.07,40.04,40.06,57644.0,29.7762,29.7836,29.7614,29.7762,57644.0
2015-08-03 15:35:00,40.06,40.1,40.05,40.09,142249.0,29.7762,29.8059,29.7688,29.7985,142249.0
2015-08-03 15:40:00,40.11,40.13,40.09,40.12,109284.0,29.8134,29.8282,29.7985,29.8208,109284.0
2015-08-03 15:45:00,40.13,40.13,40.09,40.12,95884.0,29.8282,29.8282,29.7985,29.8208,95884.0
2015-08-03 15:50:00,40.11,40.13,40.1,40.13,68901.0,29.8134,29.8282,29.8059,29.8282,68901.0
2015-08-03 15:55:00,40.13,40.13,40.11,40.13,434959.0,29.8282,29.8282,29.8134,29.8282,434959.0
2015-08-04 09:30:00,40.21,40.28,40.2,40.24,92189.0,29.8877,29.9397,29.8803,29.91,92189.0
2015-08-04 09:35:00,40.24,40.26,40.21,40.21,27767.0,29.91,29.9249,29.8877,29.8877,27767.0
2015-08-04 09:40:00,40.2,40.25,40.2,40.25,42414.0,29.8803,29.9174,29.8803,29.9174,42414.0
2015-08-04 09:45:00,40.25,40.26,40.23,40.26,90650.0,29.9174,29.9249,29.9026,29.9249,90650.0
2015-08-04 09:50:00,40.26,40.26,40.24,40.24,15222.0,29.9249,29.9249,29.91,29.91,15222.0
2015-08-04 09:55:00,40.23,40.24,40.21,40.22,19252.0,29.9026,29.91,29.8877,29.8951,19252.0
2015-08-04 10:00:00,40.23,40.24,40.19,40.23,517449.0,29.9026,29.91,29.8728,29.9026,517449.0
2015-08-04 10:05:00,40.23,40.27,40.22,40.26,72241.0,29.9026,29.9323,29.8951,29.9249,72241.0
2015-08-04 10:10:00,40.27,40.28,40.23,40.27,133792.0,29.9323,29.9397,29.9026,29.9323,133792.0
2015-08-04 10:15:00,40.27,40.27,40.23,40.24,32718.0,29.9323,29.9323,29.9026,29.91,32718.0
2015-08-04 10:20:00,40.24,40.25,40.22,40.23,31698.0,29.91,29.9174,29.8951,29.9026,31698.0
2015-08-04 10:25:00,40.24,40.26,40.23,40.23,53279.0,29.91,29.9249,29.9026,29.9026,53279.0
2015-08-04 10:30:00,40.23,40.25,40.22,40.24,19944.0,29.9026,29.9174,29.8951,29.91,19944.0
2015-08-04 10:35:00,40.24,40.24,40.2,40.2,31766.0,29.91,29.91,29.8803,29.8803,31766.0
2015-08-04 10:40:00,40.21,40.21,40.17,40.2,23134.0,29.8877,29.8877,29.858,29.8803,23134.0
2015-08-04 10:45:00,40.2,40.22,40.19,40.21,45430.0,29.8803,29.8951,29.8728,29.8877,45430.0
2015-08-04 10:50:00,40.21,40.21,40.19,40.2,19860.0,29.8877,29.8877,29.8728,29.8803,19860.0
2015-08-04 10:55:00,40.2,40.21,40.18,40.2,71164.0,29.8803,29.8877,29.8654,29.8803,71164.0
2015-08-04 11:00:00,40.21,40.24,40.2,40.23,39977.0,29.8877,29.91,29.8803,29.9026,39977.0
2015-08-04 11:05:00,40.23,40.25,40.22,40.24,23255.0,29.9026,29.9174,29.8951,29.91,23255.0
2015-08-04 11:10:00,40.23,40.26,40.23,40.26,20203.0,29.9026,29.9249,29.9026,29.9249,20203.0
2015-08-04 11:15:00,40.27,40.27,40.23,40.24,28420.0,29.9323,29.9323,29.9026,29.91,28420.0
2015-08-04 11:20:00,40.23,40.24,40.22,40.23,16584.0,29.9026,29.91,29.8951,29.9026,16584.0
2015-08-04 11:25:00,40.23,40.26,40.21,40.26,15920.0,29.9026,29.9249,29.8877,29.9249,15920.0
2015-08-04 11:30:00,40.26,40.26,40.24,40.25,10441.0,29.9249,29.9249,29.91,29.9174,10441.0
2015-08-04 11:35:00,40.26,40.27,40.25,40.27,23480.0,29.9249,29.9323,29.9174,29.9323,23480.0
2015-08-04 11:40:00,40.27,40.28,40.26,40.28,21014.0,29.9323,29.9397,29.9249,29.9397,21014.0
2015-08-04 11:45:00,40.27,40.28,40.25,40.26,10354.0,29.9323,29.9397,29.9174,29.9249,10354.0
2015-08-04 11:50:00,40.26,40.26,40.23,40.25,25931.0,29.9249,29.9249,29.9026,29.9174,25931.0
2015-08-04 11:55:00,40.25,40.25,40.24,40.24,71238.0,29.9174,29.9174,29.91,29.91,71238.0
2015-08-04 12:00:00,40.24,40.26,40.24,40.26,18486.0,29.91,29.9249,29.91,29.9249,18486.0
2015-08-04 12:05:00,40.26,40.27,40.25,40.27,40990.0,29.9249,29.9323,29.9174,29.9323,40990.0
2015-08-04 12:10:00,40.27,40.28,40.26,40.27,22188.0,29.9323,29.9397,29.9249,29.9323,22188.0
2015-08-04 12:15:00,40.26,40.27,40.25,40.27,9914.0,29.9249,29.9323,29.9174,29.9323,9914.0
2015-08-04 12:20:00,40.27,40.27,40.24,40.24,21446.0,29.9323,29.9323,29.91,29.91,21446.0
2015-08-04 12:25:00,40.25,40.25,40.23,40.24,16384.0,29.9174,29.9174,29.9026,29.91,16384.0
2015-08-04 12:30:00,40.24,40.25,40.23,40.25,21409.0,29.91,29.9174,29.9026,29.9174,21409.0
2015-08-04 12:35:00,40.24,40.26,40.24,40.25,27714.0,29.91,29.9249,29.91,29.9174,27714.0
2015-08-04 12:40:00,40.25,40.25,40.21,40.22,50995.0,29.9174,29.9174,29.8877,29.8951,50995.0
2015-08-04 12:45:00,40.22,40.24,40.21,40.23,33874.0,29.8951,29.91,29.8877,29.9026,33874.0
2015-08-04 12:50:00,40.23,40.24,40.23,40.23,6928.0,29.9026,29.91,29.9026,29.9026,6928.0
2015-08-04 12:55:00,40.23,40.25,40.23,40.25,10753.0,29.9026,29.9174,29.9026,29.9174,10753.0
2015-08-04 13:00:00,40.24,40.24,40.23,40.24,27248.0,29.91,29.91,29.9026,29.91,27248.0
2015-08-04 13:05:00,40.24,40.25,40.23,40.25,7646.0,29.91,29.9174,29.9026,29.9174,7646.0
2015-08-04 13:10:00,40.25,40.25,40.24,40.25,2311.0,29.9174,29.9174,29.91,29.9174,2311.0
2015-08-04 13:15:00,40.26,40.28,40.26,40.26,18560.0,29.9249,29.9397,29.9249,29.9249,18560.0
2015-08-04 13:20:00,40.27,40.28,40.26,40.27,16150.0,29.9323,29.9397,29.9249,29.9323,16150.0
2015-08-04 13:25:00,40.27,40.27,40.24,40.24,15711.0,29.9323,29.9323,29.91,29.91,15711.0
2015-08-04 13:30:00,40.23,40.25,40.23,40.23,61603.0,29.9026,29.9174,29.9026,29.9026,61603.0
2015-08-04 13:35:00,40.23,40.24,40.21,40.22,48332.0,29.9026,29.91,29.8877,29.8951,48332.0
2015-08-04 13:40:00,40.21,40.22,40.19,40.2,35881.0,29.8877,29.8951,29.8728,29.8803,35881.0
2015-08-04 13:45:00,40.2,40.21,40.16,40.16,18270.0,29.8803,29.8877,29.8505,29.8505,18270.0
2015-08-04 13:50:00,40.16,40.16,40.13,40.14,35028.0,29.8505,29.8505,29.8282,29.8357,35028.0
2015-08-04 13:55:00,40.14,40.15,40.13,40.15,51110.0,29.8357,29.8431,29.8282,29.8431,51110.0
2015-08-04 14:00:00,40.14,40.14,40.11,40.12,27799.0,29.8357,29.8357,29.8134,29.8208,27799.0
2015-08-04 14:05:00,40.12,40.12,40.08,40.11,74376.0,29.8208,29.8208,29.7911,29.8134,74376.0
2015-08-04 14:10:00,40.11,40.11,40.07,40.09,61793.0,29.8134,29.8134,29.7836,29.7985,61793.0
2015-08-04 14:15:00,40.09,40.1,40.07,40.08,11823.0,29.7985,29.8059,29.7836,29.7911,11823.0
2015-08-04 14:20:00,40.09,40.11,40.08,40.1,22335.0,29.7985,29.8134,29.7911,29.8059,22335.0
2015-08-04 14:25:00,40.1,40.12,40.1,40.12,46404.0,29.8059,29.8208,29.8059,29.8208,46404.0
2015-08-04 14:30:00,40.12,40.12,40.09,40.11,54541.0,29.8208,29.8208,29.7985,29.8134,54541.0
2015-08-04 14:35:00,40.1,40.13,40.09,40.11,55288.0,29.8059,29.8282,29.7985,29.8134,55288.0
2015-08-04 14:40:00,40.12,40.14,40.11,40.13,44248.0,29.8208,29.8357,29.8134,29.8282,44248.0
2015-08-04 14:45:00,40.13,40.15,40.12,40.15,26303.0,29.8282,29.8431,29.8208,29.8431,26303.0
2015-08-04 14:50:00,40.16,40.17,40.14,40.14,77937.0,29.8505,29.858,29.8357,29.8357,77937.0
2015-08-04 14:55:00,40.14,40.15,40.12,40.14,93077.0,29.8357,29.8431,29.8208,29.8357,93077.0
2015-08-04 15:00:00,40.13,40.14,40.12,40.12,22314.0,29.8282,29.8357,29.8208,29.8208,22314.0
2015-08-04 15:05:00,40.13,40.14,40.11,40.12,82226.0,29.8282,29.8357,29.8134,29.8208,82226.0
2015-08-04 15:10:00,40.12,40.13,40.1,40.11,200708.0,29.8208,29.8282,29.8059,29.8134,200708.0
2015-08-04 15:15:00,40.11,40.13,40.1,40.11,30352.0,29.8134,29.8282,29.8059,29.8134,30352.0
2015-08-04 15:20:00,40.1,40.12,40.09,40.12,62222.0,29.8059,29.8208,29.7985,29.8208,62222.0
2015-08-04 15:25:00,40.12,40.12,40.11,40.12,41877.0,29.8208,29.8208,29.8134,29.8208,41877.0
2015-08-04 15:30:00,40.12,40.15,40.12,40.12,49829.0,29.8208,29.8431,29.8208,29.8208,49829.0
2015-08-04 15:35:00,40.13,40.13,40.11,40.11,74813.0,29.8282,29.8282,29.8134,29.8134,74813.0
2015-08-04 15:40:00,40.11,40.13,40.1,40.11,86212.0,29.8134,29.8282,29.8059,29.8134,86212.0
2015-08-04 15:45:00,40.12,40.12,40.1,40.11,73498.0,29.8208,29.8208,29.8059,29.8134,73498.0
2015-08-04 15:50:00,40.11,40.13,40.1,40.13,68573.0,29.8134,29.8282,29.8059,29.8282,68573.0
2015-08-04 15:55:00,40.13,40.16,40.12,40.15,127650.0,29.8282,29.8505,29.8208,29.8431,127650.0
2015-08-05 09:30:00,40.39,40.45,40.39,40.43,72337.0,30.0215,30.0661,30.0215,30.0512,72337.0
2015-08-05 09:35:00,40.44,40.5,40.44,40.48,50900.0,30.0587,30.1033,30.0587,30.0884,50900.0
2015-08-05 09:40:00,40.49,40.51,40.47,40.49,24492.0,30.0958,30.1107,30.081,30.0958,24492.0
2015-08-05 09:45:00,40.49,40.51,40.48,40.49,70724.0,30.0958,30.1107,30.0884,30.0958,70724.0
2015-08-05 09:50:00,40.48,40.5,40.47,40.49,39140.0,30.0884,30.1033,30.081,30.0958,39140.0
2015-08-05 09:55:00,40.49,40.49,40.46,40.47,132436.0,30.0958,30.0958,30.0735,30.081,132436.0
2015-08-05 10:00:00,40.47,40.48,40.38,40.43,145280.0,30.081,30.0884,30.0141,30.0512,145280.0
2015-08-05 10:05:00,40.42,40.45,40.4,40.41,87746.0,30.0438,30.0661,30.0289,30.0364,87746.0
2015-08-05 10:10:00,40.42,40.45,40.41,40.42,79165.0,30.0438,30.0661,30.0364,30.0438,79165.0
2015-08-05 10:15:00,40.42,40.42,40.39,40.41,61532.0,30.0438,30.0438,30.0215,30.0364,61532.0
2015-08-05 10:20:00,40.41,40.43,40.4,40.43,23829.0,30.0364,30.0512,30.0289,30.0512,23829.0
2015-08-05 10:25:00,40.43,40.45,40.42,40.44,25646.0,30.0512,30.0661,30.0438,30.0587,25646.0
2015-08-05 10:30:00,40.44,40.46,40.43,40.44,28546.0,30.0587,30.0735,30.0512,30.0587,28546.0
2015-08-05 10:35:00,40.44,40.45,40.42,40.43,13110.0,30.0587,30.0661,30.0438,30.0512,13110.0
2015-08-05 10:40:00,40.42,40.43,40.4,40.4,29632.0,30.0438,30.0512,30.0289,30.0289,29632.0
2015-08-05 10:45:00,40.4,40.41,40.39,40.41,10503.0,30.0289,30.0364,30.0215,30.0364,10503.0
2015-08-05 10:50:00,40.41,40.43,40.4,40.42,22959.0,30.0364,30.0512,30.0289,30.0438,22959.0
2015-08-05 10:55:00,40.42,40.43,40.38,40.39,13272.0,30.0438,30.0512,30.0141,30.0215,13272.0
2015-08-05 11:00:00,40.4,40.41,40.38,40.4,23726.0,30.0289,30.0364,30.0141,30.0289,23726.0
2015-08-05 11:05:00,40.4,40.42,40.4,40.41,53444.0,30.0289,30.0438,30.0289,30.0364,53444.0
2015-08-05 11:10:00,40.41,40.43,40.4,40.43,15612.0,30.0364,30.0512,30.0289,30.0512,15612.0
2015-08-05 11:15:00,40.43,40.44,40.42,40.44,9196.0,30.0512,30.0587,30.0438,30.0587,9196.0
2015-08-05 11:20:00,40.44,40.45,40.43,40.44,32751.0,30.0587,30.0661,30.0512,30.0587,32751.0
2015-08-05 11:25:00,40.44,40.46,40.43,40.46,22636.0,30.0587,30.0735,30.0512,30.0735,22636.0
2015-08-05 11:30:00,40.46,40.47,40.45,40.45,22729.0,30.0735,30.081,30.0661,30.0661,22729.0
2015-08-05 11:35:00,40.45,40.45,40.41,40.41,38342.0,30.0661,30.0661,30.0364,30.0364,38342.0
2015-08-05 11:40:00,40.42,40.42,40.39,40.4,30522.0,30.0438,30.0438,30.0215,30.0289,30522.0
2015-08-05 11:45:00,40.4,40.41,40.39,40.41,30939.0,30.0289,30.0364,30.0215,30.0364,30939.0
2015-08-05 11:50:00,40.4,40.41,40.37,40.37,14438.0,30.0289,30.0364,30.0066,30.0066,14438.0
2015-08-05 11:55:00,40.37,40.39,40.36,40.38,38416.0,30.0066,30.0215,29.9992,30.0141,38416.0
2015-08-05 12:00:00,40.37,40.38,40.36,40.37,10414.0,30.0066,30.0141,29.9992,30.0066,10414.0
2015-08-05 12:05:00,40.37,40.38,40.36,40.37,19570.0,30.0066,30.0141,29.9992,30.0066,19570.0
2015-08-05 12:10:00,40.37,40.39,40.36,40.39,32449.0,30.0066,30.0215,29.9992,30.0215,32449.0
2015-08-05 12:15:00,40.38,40.39,40.36,40.37,12357.0,30.0141,30.0215,29.9992,30.0066,12357.0
2015-08-05 12:20:00,40.36,40.37,40.35,40.36,22470.0,29.9992,30.0066,29.9918,29.9992,22470.0
2015-08-05 12:25:00,40.37,40.37,40.35,40.36,16493.0,30.0066,30.0066,29.9918,29.9992,16493.0
2015-08-05 12:30:00,40.36,40.36,40.33,40.35,56234.0,29.9992,29.9992,29.9769,29.9918,56234.0
2015-08-05 12:35:00,40.35,40.35,40.33,40.34,20207.0,29.9918,29.9918,29.9769,29.9843,20207.0
2015-08-05 12:40:00,40.34,40.35,40.33,40.35,15428.0,29.9843,29.9918,29.9769,29.9918,15428.0
2015-08-05 12:45:00,40.35,40.37,40.34,40.36,21830.0,29.9918,30.0066,29.9843,29.9992,21830.0
2015-08-05 12:50:00,40.37,40.37,40.35,40.36,99841.0,30.0066,30.0066,29.9918,29.9992,99841.0
2015-08-05 12:55:00,40.36,40.39,40.35,40.39,32381.0,29.9992,30.0215,29.9918,30.0215,32381.0
2015-08-05 13:00:00,40.39,40.39,40.37,40.38,37505.0,30.0215,30.0215,30.0066,30.0141,37505.0
2015-08-05 13:05:00,40.37,40.4,40.37,40.39,7990.0,30.0066,30.0289,30.0066,30.0215,7990.0
2015-08-05 13:10:00,40.39,40.39,40.35,40.35,10369.0,30.0215,30.0215,29.9918,29.9918,10369.0
2015-08-05 13:15:00,40.35,40.37,40.34,40.37,26367.0,29.9918,30.0066,29.9843,30.0066,26367.0
2015-08-05 13:20:00,40.37,40.39,40.36,40.38,52791.0,30.0066,30.0215,29.9992,30.0141,52791.0
2015-08-05 13:25:00,40.38,40.39,40.38,40.39,28161.0,30.0141,30.0215,30.0141,30.0215,28161.0
2015-08-05 13:30:00,40.4,40.4,40.37,40.38,32247.0,30.0289,30.0289,30.0066,30.0141,32247.0
2015-08-05 13:35:00,40.38,40.41,40.38,40.39,40533.0,30.0141,30.0364,30.0141,30.0215,40533.0
2015-08-05 13:40:00,40.4,40.43,40.39,40.42,26897.0,30.0289,30.0512,30.0215,30.0438,26897.0
2015-08-05 13:45:00,40.43,40.43,40.4,40.4,21003.0,30.0512,30.0512,30.0289,30.0289,21003.0
2015-08-05 13:50:00,40.4,40.41,40.38,40.38,35140.0,30.0289,30.0364,30.0141,30.0141,35140.0
2015-08-05 13:55:00,40.39,40.41,40.39,40.4,19070.0,30.0215,30.0364,30.0215,30.0289,19070.0
2015-08-05 14:00:00,40.39,40.43,40.38,40.42,64803.0,30.0215,30.0512,30.0141,30.0438,64803.0
2015-08-05 14:05:00,40.42,40.43,40.41,40.42,25900.0,30.0438,30.0512,30.0364,30.0438,25900.0
2015-08-05 14:10:00,40.42,40.43,40.4,40.4,33192.0,30.0438,30.0512,30.0289,30.0289,33192.0
2015-08-05 14:15:00,40.41,40.43,40.41,40.43,47351.0,30.0364,30.0512,30.0364,30.0512,47351.0
2015-08-05 14:20:00,40.43,40.44,40.42,40.44,17898.0,30.0512,30.0587,30.0438,30.0587,17898.0
2015-08-05 14:25:00,40.44,40.44,40.42,40.43,46707.0,30.0587,30.0587,30.0438,30.0512,46707.0
2015-08-05 14:30:00,40.43,40.43,40.42,40.43,13553.0,30.0512,30.0512,30.0438,30.0512,13553.0
2015-08-05 14:35:00,40.43,40.44,40.42,40.43,50341.0,30.0512,30.0587,30.0438,30.0512,50341.0
2015-08-05 14:40:00,40.43,40.43,40.39,40.41,34999.0,30.0512,30.0512,30.0215,30.0364,34999.0
2015-08-05 14:45:00,40.41,40.42,40.4,40.42,50246.0,30.0364,30.0438,30.0289,30.0438,50246.0
2015-08-05 14:50:00,40.42,40.42,40.4,40.41,14432.0,30.0438,30.0438,30.0289,30.0364,14432.0
2015-08-05 14:55:00,40.41,40.41,40.38,40.38,25030.0,30.0364,30.0364,30.0141,30.0141,25030.0
2015-08-05 15:00:00,40.39,40.4,40.38,40.4,10474.0,30.0215,30.0289,30.0141,30.0289,10474.0
2015-08-05 15:05:00,40.39,40.42,40.39,40.41,18251.0,30.0215,30.0438,30.0215,30.0364,18251.0
2015-08-05 15:10:00,40.42,40.44,40.41,40.42,27300.0,30.0438,30.0587,30.0364,30.0438,27300.0
2015-08-05 15:15:00,40.42,40.42,40.4,40.41,14551.0,30.0438,30.0438,30.0289,30.0364,14551.0
2015-08-05 15:20:00,40.4,40.41,40.39,40.4,40133.0,30.0289,30.0364,30.0215,30.0289,40133.0
2015-08-05 15:25:00,40.41,40.42,40.4,40.4,80821.0,30.0364,30.0438,30.0289,30.0289,80821.0
2015-08-05 15:30:00,40.4,40.41,40.39,40.4,46574.0,30.0289,30.0364,30.0215,30.0289,46574.0
2015-08-05 15:35:00,40.4,40.41,40.38,40.39,33983.0,30.0289,30.0364,30.0141,30.0215,33983.0
2015-08-05 15:40:00,40.39,40.4,40.38,40.38,29672.0,30.0215,30.0289,30.0141,30.0141,29672.0
2015-08-05 15:45:00,40.39,40.4,40.38,40.39,70749.0,30.0215,30.0289,30.0141,30.0215,70749.0
2015-08-05 15:50:00,40.39,40.4,40.37,40.38,74029.0,30.0215,30.0289,30.0066,30.0141,74029.0
2015-08-05 15:55:00,40.38,40.38,40.36,40.37,373535.0,30.0141,30.0141,29.9992,30.0066,373535.0
2015-08-06 09:30:00,40.31,40.35,40.27,40.29,66696.0,29.962,29.9918,29.9323,29.9472,66696.0
2015-08-06 09:35:00,40.27,40.27,40.23,40.26,28529.0,29.9323,29.9323,29.9026,29.9249,28529.0
2015-08-06 09:40:00,40.26,40.26,40.24,40.25,8520.0,29.9249,29.9249,29.91,29.9174,8520.0
2015-08-06 09:45:00,40.25,40.27,40.24,40.26,16122.0,29.9174,29.9323,29.91,29.9249,16122.0
2015-08-06 09:50:00,40.26,40.27,40.23,40.23,28161.0,29.9249,29.9323,29.9026,29.9026,28161.0
2015-08-06 09:55:00,40.22,40.23,40.2,40.23,10286.0,29.8951,29.9026,29.8803,29.9026,10286.0
2015-08-06 10:00:00,40.23,40.24,40.2,40.22,56363.0,29.9026,29.91,29.8803,29.8951,56363.0
2015-08-06 10:05:00,40.22,40.23,40.21,40.23,43412.0,29.8951,29.9026,29.8877,29.9026,43412.0
2015-08-06 10:10:00,40.23,40.25,40.22,40.25,32242.0,29.9026,29.9174,29.8951,29.9174,32242.0
2015-08-06 10:15:00,40.24,40.25,40.21,40.22,28018.0,29.91,29.9174,29.8877,29.8951,28018.0
2015-08-06 10:20:00,40.22,40.22,40.18,40.22,8830.0,29.8951,29.8951,29.8654,29.8951,8830.0
2015-08-06 10:25:00,40.22,40.23,40.19,40.2,37596.0,29.8951,29.9026,29.8728,29.8803,37596.0
2015-08-06 10:30:00,40.2,40.23,40.18,40.22,42585.0,29.8803,29.9026,29.8654,29.8951,42585.0
2015-08-06 10:35:00,40.23,40.26,40.23,40.24,78024.0,29.9026,29.9249,29.9026,29.91,78024.0
2015-08-06 10:40:00,40.25,40.27,40.24,40.26,20781.0,29.9174,29.9323,29.91,29.9249,20781.0
2015-08-06 10:45:00,40.26,40.27,40.24,40.26,15644.0,29.9249,29.9323,29.91,29.9249,15644.0
2015-08-06 10:50:00,40.27,40.27,40.24,40.24,22611.0,29.9323,29.9323,29.91,29.91,22611.0
2015-08-06 10:55:00,40.24,40.25,40.22,40.25,19041.0,29.91,29.9174,29.8951,29.9174,19041.0
2015-08-06 11:00:00,40.25,40.25,40.23,40.24,16934.0,29.9174,29.9174,29.9026,29.91,16934.0
2015-08-06 11:05:00,40.24,40.24,40.22,40.22,10742.0,29.91,29.91,29.8951,29.8951,10742.0
2015-08-06 11:10:00,40.23,40.24,40.21,40.21,29801.0,29.9026,29.91,29.8877,29.8877,29801.0
2015-08-06 11:15:00,40.21,40.24,40.21,40.23,45296.0,29.8877,29.91,29.8877,29.9026,45296.0
2015-08-06 11:20:00,40.23,40.24,40.21,40.22,51311.0,29.9026,29.91,29.8877,29.8951,51311.0
2015-08-06 11:25:00,40.22,40.22,40.18,40.19,68205.0,29.8951,29.8951,29.8654,29.8728,68205.0
2015-08-06 11:30:00,40.19,40.2,40.16,40.17,26110.0,29.8728,29.8803,29.8505,29.858,26110.0
2015-08-06 11:35:00,40.17,40.18,40.14,40.14,19393.0,29.858,29.8654,29.8357,29.8357,19393.0
2015-08-06 11:40:00,40.13,40.18,40.13,40.17,16084.0,29.8282,29.8654,29.8282,29.858,16084.0
2015-08-06 11:45:00,40.16,40.18,40.15,40.18,14109.0,29.8505,29.8654,29.8431,29.8654,14109.0
2015-08-06 11:50:00,40.18,40.18,40.15,40.16,45431.0,29.8654,29.8654,29.8431,29.8505,45431.0
2015-08-06 11:55:00,40.16,40.16,40.12,40.13,21826.0,29.8505,29.8505,29.8208,29.8282,21826.0
2015-08-06 12:00:00,40.13,40.15,40.13,40.15,31500.0,29.8282,29.8431,29.8282,29.8431,31500.0
2015-08-06 12:05:00,40.14,40.18,40.13,40.17,15097.0,29.8357,29.8654,29.8282,29.858,15097.0
2015-08-06 12:10:00,40.18,40.18,40.15,40.16,26670.0,29.8654,29.8654,29.8431,29.8505,26670.0
2015-08-06 12:15:00,40.17,40.17,40.13,40.14,9006.0,29.858,29.858,29.8282,29.8357,9006.0
2015-08-06 12:20:00,40.13,40.13,40.1,40.11,41064.0,29.8282,29.8282,29.8059,29.8134,41064.0
2015-08-06 12:25:00,40.11,40.12,40.1,40.11,42794.0,29.8134,29.8208,29.8059,29.8134,42794.0
2015-08-06 12:30:00,40.12,40.12,40.1,40.1,42828.0,29.8208,29.8208,29.8059,29.8059,42828.0
2015-08-06 12:35:00,40.1,40.11,40.08,40.09,18230.0,29.8059,29.8134,29.7911,29.7985,18230.0
2015-08-06 12:40:00,40.09,40.12,40.08,40.11,109229.0,29.7985,29.8208,29.7911,29.8134,109229.0
2015-08-06 12:45:00,40.1,40.12,40.09,40.11,35434.0,29.8059,29.8208,29.7985,29.8134,35434.0
2015-08-06 12:50:00,40.11,40.11,40.1,40.11,22061.0,29.8134,29.8134,29.8059,29.8134,22061.0
2015-08-06 12:55:00,40.11,40.13,40.1,40.12,12968.0,29.8134,29.8282,29.8059,29.8208,12968.0
2015-08-06 13:00:00,40.12,40.13,40.11,40.12,19657.0,29.8208,29.8282,29.8134,29.8208,19657.0
2015-08-06 13:05:00,40.13,40.14,40.11,40.12,21070.0,29.8282,29.8357,29.8134,29.8208,21070.0
2015-08-06 13:10:00,40.11,40.12,40.09,40.11,33120.0,29.8134,29.8208,29.7985,29.8134,33120.0
2015-08-06 13:15:00,40.11,40.12,40.1,40.11,22482.0,29.8134,29.8208,29.8059,29.8134,22482.0
2015-08-06 13:20:00,40.11,40.14,40.1,40.14,47436.0,29.8134,29.8357,29.8059,29.8357,47436.0
2015-08-06 13:25:00,40.13,40.14,40.12,40.14,25331.0,29.8282,29.8357,29.8208,29.8357,25331.0
2015-08-06 13:30:00,40.14,40.15,40.13,40.14,34637.0,29.8357,29.8431,29.8282,29.8357,34637.0
2015-08-06 13:35:00,40.13,40.14,40.12,40.13,50913.0,29.8282,29.8357,29.8208,29.8282,50913.0
2015-08-06 13:40:00,40.13,40.15,40.12,40.15,27880.0,29.8282,29.8431,29.8208,29.8431,27880.0
2015-08-06 13:45:00,40.15,40.17,40.14,40.16,28180.0,29.8431,29.858,29.8357,29.8505,28180.0
2015-08-06 13:50:00,40.16,40.16,40.14,40.15,51375.0,29.8505,29.8505,29.8357,29.8431,51375.0
2015-08-06 13:55:00,40.14,40.15,40.13,40.14,28304.0,29.8357,29.8431,29.8282,29.8357,28304.0
2015-08-06 14:00:00,40.14,40.14,40.11,40.11,66323.0,29.8357,29.8357,29.8134,29.8134,66323.0
2015-08-06 14:05:00,40.12,40.13,40.11,40.13,22057.0,29.8208,29.8282,29.8134,29.8282,22057.0
2015-08-06 14:10:00,40.12,40.13,40.11,40.12,40798.0,29.8208,29.8282,29.8134,29.8208,40798.0
2015-08-06 14:15:00,40.11,40.12,40.1,40.11,40021.0,29.8134,29.8208,29.8059,29.8134,40021.0
2015-08-06 14:20:00,40.11,40.14,40.11,40.14,65036.0,29.8134,29.8357,29.8134,29.8357,65036.0
2015-08-06 14:25:00,40.14,40.16,40.13,40.15,25227.0,29.8357,29.8505,29.8282,29.8431,25227.0
2015-08-06 14:30:00,40.15,40.18,40.15,40.16,38434.0,29.8431,29.8654,29.8431,29.8505,38434.0
2015-08-06 14:35:00,40.15,40.17,40.15,40.15,50710.0,29.8431,29.858,29.8431,29.8431,50710.0
2015-08-06 14:40:00,40.16,40.17,40.15,40.16,51693.0,29.8505,29.858,29.8431,29.8505,51693.0
2015-08-06 14:45:00,40.16,40.17,40.16,40.16,29282.0,29.8505,29.858,29.8505,29.8505,29282.0
2015-08-06 14:50:00,40.16,40.17,40.15,40.16,31753.0,29.8505,29.858,29.8431,29.8505,31753.0
2015-08-06 14:55:00,40.16,40.16,40.15,40.16,20657.0,29.8505,29.8505,29.8431,29.8505,20657.0
2015-08-06 15:00:00,40.16,40.17,40.15,40.17,70695.0,29.8505,29.858,29.8431,29.858,70695.0
2015-08-06 15:05:00,40.17,40.18,40.16,40.18,22202.0,29.858,29.8654,29.8505,29.8654,22202.0
2015-08-06 15:10:00,40.18,40.18,40.16,40.18,20810.0,29.8654,29.8654,29.8505,29.8654,20810.0
2015-08-06 15:15:00,40.18,40.2,40.16,40.19,28900.0,29.8654,29.8803,29.8505,29.8728,28900.0
2015-08-06 15:20:00,40.2,40.2,40.16,40.17,42139.0,29.8803,29.8803,29.8505,29.858,42139.0
2015-08-06 15:25:00,40.17,40.17,40.15,40.16,63498.0,29.858,29.858,29.8431,29.8505,63498.0
2015-08-06 15:30:00,40.15,40.17,40.15,40.17,52973.0,29.8431,29.858,29.8431,29.858,52973.0
2015-08-06 15:35:00,40.16,40.18,40.15,40.18,40370.0,29.8505,29.8654,29.8431,29.8654,40370.0
2015-08-06 15:40:00,40.18,40.2,40.17,40.2,40612.0,29.8654,29.8803,29.858,29.8803,40612.0
2015-08-06 15:45:00,40.2,40.22,40.19,40.21,63457.0,29.8803,29.8951,29.8728,29.8877,63457.0
2015-08-06 15:50:00,40.21,40.22,40.2,40.2,95548.0,29.8877,29.8951,29.8803,29.8803,95548.0
2015-08-06 15:55:00,40.21,40.22,40.18,40.18,189011.0,29.8877,29.8951,29.8654,29.8654,189011.0
2015-08-07 09:30:00,40.05,40.09,39.99,40.0,124585.0,29.7688,29.7985,29.7242,29.7316,124585.0
2015-08-07 09:35:00,39.99,40.01,39.98,40.01,13101.0,29.7242,29.7391,29.7168,29.7391,13101.0
2015-08-07 09:40:00,40.01,40.06,40.0,40.04,32115.0,29.7391,29.7762,29.7316,29.7614,32115.0
2015-08-07 09:45:00,40.04,40.04,39.98,39.99,63703.0,29.7614,29.7614,29.7168,29.7242,63703.0
2015-08-07 09:50:00,39.99,40.02,39.98,40.02,25999.0,29.7242,29.7465,29.7168,29.7465,25999.0
2015-08-07 09:55:00,40.01,40.03,40.0,40.02,26877.0,29.7391,29.7539,29.7316,29.7465,26877.0
2015-08-07 10:00:00,40.01,40.02,39.99,39.99,31846.0,29.7391,29.7465,29.7242,29.7242,31846.0
2015-08-07 10:05:00,40.0,40.0,39.97,39.98,28693.0,29.7316,29.7316,29.7093,29.7168,28693.0
2015-08-07 10:10:00,39.97,40.0,39.96,39.98,45454.0,29.7093,29.7316,29.7019,29.7168,45454.0
2015-08-07 10:15:00,39.98,39.99,39.96,39.97,28983.0,29.7168,29.7242,29.7019,29.7093,28983.0
2015-08-07 10:20:00,39.96,39.98,39.95,39.97,11787.0,29.7019,29.7168,29.6945,29.7093,11787.0
2015-08-07 10:25:00,39.97,39.99,39.96,39.97,15033.0,29.7093,29.7242,29.7019,29.7093,15033.0
2015-08-07 10:30:00,39.97,40.03,39.96,40.02,25728.0,29.7093,29.7539,29.7019,29.7465,25728.0
2015-08-07 10:35:00,40.02,40.07,40.01,40.07,36568.0,29.7465,29.7836,29.7391,29.7836,36568.0
2015-08-07 10:40:00,40.07,40.14,40.07,40.1,103116.0,29.7836,29.8357,29.7836,29.8059,103116.0
2015-08-07 10:45:00,40.1,40.16,40.09,40.13,51750.0,29.8059,29.8505,29.7985,29.8282,51750.0
2015-08-07 10:50:00,40.13,40.14,40.06,40.07,206667.0,29.8282,29.8357,29.7762,29.7836,206667.0
2015-08-07 10:55:00,40.07,40.1,40.06,40.07,23650.0,29.7836,29.8059,29.7762,29.7836,23650.0
2015-08-07 11:00:00,40.07,40.09,40.05,40.07,31798.0,29.7836,29.7985,29.7688,29.7836,31798.0
2015-08-07 11:05:00,40.07,40.09,40.06,40.07,29405.0,29.7836,29.7985,29.7762,29.7836,29405.0
2015-08-07 11:10:00,40.06,40.08,40.04,40.05,26989.0,29.7762,29.7911,29.7614,29.7688,26989.0
2015-08-07 11:15:00,40.04,40.06,40.0,40.0,36087.0,29.7614,29.7762,29.7316,29.7316,36087.0
2015-08-07 11:20:00,40.0,40.04,40.0,40.04,30763.0,29.7316,29.7614,29.7316,29.7614,30763.0
2015-08-07 11:25:00,40.04,40.05,40.02,40.04,28792.0,29.7614,29.7688,29.7465,29.7614,28792.0
2015-08-07 11:30:00,40.05,40.05,40.0,40.01,21480.0,29.7688,29.7688,29.7316,29.7391,21480.0
2015-08-07 11:35:00,40.01,40.04,40.0,40.04,26248.0,29.7391,29.7614,29.7316,29.7614,26248.0
2015-08-07 11:40:00,40.04,40.06,40.03,40.06,10755.0,29.7614,29.7762,29.7539,29.7762,10755.0
2015-08-07 11:45:00,40.07,40.11,40.06,40.07,32186.0,29.7836,29.8134,29.7762,29.7836,32186.0
2015-08-07 11:50:00,40.07,40.09,40.05,40.06,22944.0,29.7836,29.7985,29.7688,29.7762,22944.0
2015-08-07 11:55:00,40.05,40.07,40.04,40.06,9819.0,29.7688,29.7836,29.7614,29.7762,9819.0
2015-08-07 12:00:00,40.07,40.12,40.07,40.11,40926.0,29.7836,29.8208,29.7836,29.8134,40926.0
2015-08-07 12:05:00,40.11,40.13,40.1,40.12,23827.0,29.8134,29.8282,29.8059,29.8208,23827.0
2015-08-07 12:10:00,40.12,40.14,40.11,40.12,104980.0,29.8208,29.8357,29.8134,29.8208,104980.0
2015-08-07 12:15:00,40.13,40.14,40.11,40.12,25019.0,29.8282,29.8357,29.8134,29.8208,25019.0
2015-08-07 12:20:00,40.12,40.12,40.08,40.09,39408.0,29.8208,29.8208,29.7911,29.7985,39408.0
2015-08-07 12:25:00,40.09,40.11,40.07,40.08,67769.0,29.7985,29.8134,29.7836,29.7911,67769.0
2015-08-07 12:30:00,40.08,40.09,40.06,40.08,36454.0,29.7911,29.7985,29.7762,29.7911,36454.0
2015-08-07 12:35:00,40.08,40.09,40.06,40.08,26690.0,29.7911,29.7985,29.7762,29.7911,26690.0
2015-08-07 12:40:00,40.08,40.1,40.07,40.09,1348033.0,29.7911,29.8059,29.7836,29.7985,1348033.0
2015-08-07 12:45:00,40.09,40.1,40.08,40.09,19324.0,29.7985,29.8059,29.7911,29.7985,19324.0
2015-08-07 12:50:00,40.08,40.1,40.07,40.08,35400.0,29.7911,29.8059,29.7836,29.7911,35400.0
2015-08-07 12:55:00,40.08,40.08,40.06,40.07,45830.0,29.7911,29.7911,29.7762,29.7836,45830.0
2015-08-07 13:00:00,40.07,40.07,40.06,40.07,30912.0,29.7836,29.7836,29.7762,29.7836,30912.0
2015-08-07 13:05:00,40.07,40.08,40.05,40.06,48459.0,29.7836,29.7911,29.7688,29.7762,48459.0
2015-08-07 13:10:00,40.07,40.07,40.04,40.07,56989.0,29.7836,29.7836,29.7614,29.7836,56989.0
2015-08-07 13:15:00,40.07,40.08,40.06,40.07,17256.0,29.7836,29.7911,29.7762,29.7836,17256.0
2015-08-07 13:20:00,40.07,40.08,40.06,40.07,36857.0,29.7836,29.7911,29.7762,29.7836,36857.0
2015-08-07 13:25:00,40.07,40.07,40.05,40.07,41478.0,29.7836,29.7836,29.7688,29.7836,41478.0
2015-08-07 13:30:00,40.07,40.09,40.06,40.09,40085.0,29.7836,29.7985,29.7762,29.7985,40085.0
2015-08-07 13:35:00,40.09,40.12,40.09,40.11,34311.0,29.7985,29.8208,29.7985,29.8134,34311.0
2015-08-07 13:40:00,40.11,40.11,40.1,40.11,12880.0,29.8134,29.8134,29.8059,29.8134,12880.0
2015-08-07 13:45:00,40.11,40.13,40.1,40.13,12532.0,29.8134,29.8282,29.8059,29.8282,12532.0
2015-08-07 13:50:00,40.12,40.13,40.1,40.11,26957.0,29.8208,29.8282,29.8059,29.8134,26957.0
2015-08-07 13:55:00,40.11,40.11,40.09,40.1,20906.0,29.8134,29.8134,29.7985,29.8059,20906.0
2015-08-07 14:00:00,40.09,40.1,40.08,40.09,15140.0,29.7985,29.8059,29.7911,29.7985,15140.0
2015-08-07 14:05:00,40.09,40.1,40.07,40.09,43025.0,29.7985,29.8059,29.7836,29.7985,43025.0
2015-08-07 14:10:00,40.09,40.1,40.09,40.09,18588.0,29.7985,29.8059,29.7985,29.7985,18588.0
2015-08-07 14:15:00,40.09,40.1,40.07,40.07,23319.0,29.7985,29.8059,29.7836,29.7836,23319.0
2015-08-07 14:20:00,40.08,40.08,40.06,40.07,47643.0,29.7911,29.7911,29.7762,29.7836,47643.0
2015-08-07 14:25:00,40.08,40.11,40.07,40.1,147794.0,29.7911,29.8134,29.7836,29.8059,147794.0
2015-08-07 14:30:00,40.1,40.12,40.1,40.11,510441.0,29.8059,29.8208,29.8059,29.8134,510441.0
2015-08-07 14:35:00,40.11,40.13,40.1,40.11,87251.0,29.8134,29.8282,29.8059,29.8134,87251.0
2015-08-07 14:40:00,40.1,40.13,40.09,40.09,571586.0,29.8059,29.8282,29.7985,29.7985,571586.0
2015-08-07 14:45:00,40.1,40.11,40.09,40.11,166794.0,29.8059,29.8134,29.7985,29.8134,166794.0
2015-08-07 14:50:00,40.11,40.13,40.11,40.12,141193.0,29.8134,29.8282,29.8134,29.8208,141193.0
2015-08-07 14:55:00,40.12,40.13,40.1,40.13,159451.0,29.8208,29.8282,29.8059,29.8282,159451.0
2015-08-07 15:00:00,40.12,40.13,40.11,40.12,29731.0,29.8208,29.8282,29.8134,29.8208,29731.0
2015-08-07 15:05:00,40.12,40.12,40.1,40.1,34214.0,29.8208,29.8208,29.8059,29.8059,34214.0
2015-08-07 15:10:00,40.11,40.11,40.09,40.1,45406.0,29.8134,29.8134,29.7985,29.8059,45406.0
2015-08-07 15:15:00,40.09,40.11,40.09,40.11,49814.0,29.7985,29.8134,29.7985,29.8134,49814.0
2015-08-07 15:20:00,40.11,40.14,40.1,40.13,57057.0,29.8134,29.8357,29.8059,29.8282,57057.0
2015-08-07 15:25:00,40.14,40.16,40.12,40.14,66734.0,29.8357,29.8505,29.8208,29.8357,66734.0
2015-08-07 15:30:00,40.14,40.17,40.14,40.16,68806.0,29.8357,29.858,29.8357,29.8505,68806.0
2015-08-07 15:35:00,40.17,40.17,40.14,40.15,27430.0,29.858,29.858,29.8357,29.8431,27430.0
2015-08-07 15:40:00,40.16,40.16,40.13,40.14,27603.0,29.8505,29.8505,29.8282,29.8357,27603.0
2015-08-07 15:45:00,40.14,40.16,40.14,40.15,48862.0,29.8357,29.8505,29.8357,29.8431,48862.0
2015-08-07 15:50:00,40.14,40.16,40.13,40.15,179943.0,29.8357,29.8505,29.8282,29.8431,179943.0
2015-08-07 15:55:00,40.15,40.16,40.14,40.15,128965.0,29.8431,29.8505,29.8357,29.8431,128965.0
2015-08-10 09:30:00,40.26,40.31,40.22,40.29,48679.0,29.9249,29.962,29.8951,29.9472,48679.0
2015-08-10 09:35:00,40.29,40.32,40.29,40.32,18868.0,29.9472,29.9695,29.9472,29.9695,18868.0
2015-08-10 09:40:00,40.31,40.36,40.31,40.35,59879.0,29.962,29.9992,29.962,29.9918,59879.0
2015-08-10 09:45:00,40.35,40.37,40.34,40.36,129266.0,29.9918,30.0066,29.9843,29.9992,129266.0
2015-08-10 09:50:00,40.36,40.39,40.35,40.37,34268.0,29.9992,30.0215,29.9918,30.0066,34268.0
2015-08-10 09:55:00,40.37,40.4,40.36,40.39,32594.0,30.0066,30.0289,29.9992,30.0215,32594.0
2015-08-10 10:00:00,40.39,40.4,40.35,40.36,49573.0,30.0215,30.0289,29.9918,29.9992,49573.0
2015-08-10 10:05:00,40.35,40.37,40.35,40.36,35953.0,29.9918,30.0066,29.9918,29.9992,35953.0
2015-08-10 10:10:00,40.37,40.38,40.36,40.37,14933.0,30.0066,30.0141,29.9992,30.0066,14933.0
2015-08-10 10:15:00,40.38,40.4,40.37,40.39,11689.0,30.0141,30.0289,30.0066,30.0215,11689.0
2015-08-10 10:20:00,40.39,40.42,40.39,40.4,44660.0,30.0215,30.0438,30.0215,30.0289,44660.0
2015-08-10 10:25:00,40.4,40.44,40.39,40.42,23876.0,30.0289,30.0587,30.0215,30.0438,23876.0
2015-08-10 10:30:00,40.41,40.42,40.39,40.41,27441.0,30.0364,30.0438,30.0215,30.0364,27441.0
2015-08-10 10:35:00,40.41,40.43,40.4,40.41,26757.0,30.0364,30.0512,30.0289,30.0364,26757.0
2015-08-10 10:40:00,40.41,40.43,40.41,40.43,17723.0,30.0364,30.0512,30.0364,30.0512,17723.0
2015-08-10 10:45:00,40.43,40.44,40.42,40.43,71888.0,30.0512,30.0587,30.0438,30.0512,71888.0
2015-08-10 10:50:00,40.44,40.44,40.41,40.43,71011.0,30.0587,30.0587,30.0364,30.0512,71011.0
2015-08-10 10:55:00,40.43,40.46,40.42,40.46,51559.0,30.0512,30.0735,30.0438,30.0735,51559.0
2015-08-10 11:00:00,40.46,40.48,40.45,40.47,46661.0,30.0735,30.0884,30.0661,30.081,46661.0
2015-08-10 11:05:00,40.47,40.49,40.46,40.47,25695.0,30.081,30.0958,30.0735,30.081,25695.0
2015-08-10 11:10:00,40.47,40.49,40.46,40.47,18549.0,30.081,30.0958,30.0735,30.081,18549.0
2015-08-10 11:15:00,40.48,40.49,40.46,40.48,31650.0,30.0884,30.0958,30.0735,30.0884,31650.0
2015-08-10 11:20:00,40.49,40.5,40.48,40.49,29472.0,30.0958,30.1033,30.0884,30.0958,29472.0
2015-08-10 11:25:00,40.48,40.51,40.48,40.49,100489.0,30.0884,30.1107,30.0884,30.0958,100489.0
2015-08-10 11:30:00,40.49,40.51,40.48,40.51,12506.0,30.0958,30.1107,30.0884,30.1107,12506.0
2015-08-10 11:35:00,40.5,40.51,40.48,40.48,16053.0,30.1033,30.1107,30.0884,30.0884,16053.0
2015-08-10 11:40:00,40.49,40.5,40.49,40.5,25426.0,30.0958,30.1033,30.0958,30.1033,25426.0
2015-08-10 11:45:00,40.5,40.51,40.5,40.51,15607.0,30.1033,30.1107,30.1033,30.1107,15607.0
2015-08-10 11:50:00,40.51,40.53,40.5,40.52,12676.0,30.1107,30.1256,30.1033,30.1181,12676.0
2015-08-10 11:55:00,40.53,40.54,40.52,40.52,20934.0,30.1256,30.133,30.1181,30.1181,20934.0
2015-08-10 12:00:00,40.52,40.53,40.51,40.52,29865.0,30.1181,30.1256,30.1107,30.1181,29865.0
2015-08-10 12:05:00,40.53,40.53,40.52,40.52,47424.0,30.1256,30.1256,30.1181,30.1181,47424.0
2015-08-10 12:10:00,40.52,40.56,40.52,40.55,52494.0,30.1181,30.1479,30.1181,30.1404,52494.0
2015-08-10 12:15:00,40.55,40.56,40.55,40.55,14192.0,30.1404,30.1479,30.1404,30.1404,14192.0
2015-08-10 12:20:00,40.56,40.56,40.55,40.56,15667.0,30.1479,30.1479,30.1404,30.1479,15667.0
2015-08-10 12:25:00,40.55,40.56,40.54,40.54,14966.0,30.1404,30.1479,30.133,30.133,14966.0
2015-08-10 12:30:00,40.54,40.55,40.53,40.55,12910.0,30.133,30.1404,30.1256,30.1404,12910.0
2015-08-10 12:35:00,40.56,40.6,40.55,40.6,80364.0,30.1479,30.1776,30.1404,30.1776,80364.0
2015-08-10 12:40:00,40.59,40.6,40.55,40.56,41310.0,30.1702,30.1776,30.1404,30.1479,41310.0
2015-08-10 12:45:00,40.57,40.59,40.57,40.59,8318.0,30.1553,30.1702,30.1553,30.1702,8318.0
2015-08-10 12:50:00,40.6,40.61,40.58,40.59,16333.0,30.1776,30.185,30.1627,30.1702,16333.0
2015-08-10 12:55:00,40.59,40.6,40.58,40.59,25228.0,30.1702,30.1776,30.1627,30.1702,25228.0
2015-08-10 13:00:00,40.59,40.59,40.58,40.59,40697.0,30.1702,30.1702,30.1627,30.1702,40697.0
2015-08-10 13:05:00,40.59,40.6,40.59,40.6,32539.0,30.1702,30.1776,30.1702,30.1776,32539.0
2015-08-10 13:10:00,40.6,40.61,40.6,40.6,6860.0,30.1776,30.185,30.1776,30.1776,6860.0
2015-08-10 13:15:00,40.61,40.61,40.6,40.6,10693.0,30.185,30.185,30.1776,30.1776,10693.0
2015-08-10 13:20:00,40.61,40.63,40.6,40.61,13083.0,30.185,30.1999,30.1776,30.185,13083.0
2015-08-10 13:25:00,40.62,40.63,40.6,40.6,17616.0,30.1925,30.1999,30.1776,30.1776,17616.0
2015-08-10 13:30:00,40.6,40.61,40.6,40.6,11261.0,30.1776,30.185,30.1776,30.1776,11261.0
2015-08-10 13:35:00,40.61,40.62,40.6,40.61,33730.0,30.185,30.1925,30.1776,30.185,33730.0
2015-08-10 13:40:00,40.61,40.61,40.59,40.6,12244.0,30.185,30.185,30.1702,30.1776,12244.0
2015-08-10 13:45:00,40.59,40.61,40.59,40.6,79401.0,30.1702,30.185,30.1702,30.1776,79401.0
2015-08-10 13:50:00,40.6,40.6,40.59,40.59,16221.0,30.1776,30.1776,30.1702,30.1702,16221.0
2015-08-10 13:55:00,40.59,40.62,40.59,40.62,27654.0,30.1702,30.1925,30.1702,30.1925,27654.0
2015-08-10 14:00:00,40.62,40.62,40.59,40.59,22167.0,30.1925,30.1925,30.1702,30.1702,22167.0
2015-08-10 14:05:00,40.6,40.61,40.59,40.61,21650.0,30.1776,30.185,30.1702,30.185,21650.0
2015-08-10 14:10:00,40.61,40.62,40.6,40.62,16231.0,30.185,30.1925,30.1776,30.1925,16231.0
2015-08-10 14:15:00,40.62,40.64,40.62,40.64,174292.0,30.1925,30.2073,30.1925,30.2073,174292.0
2015-08-10 14:20:00,40.63,40.64,40.62,40.62,34898.0,30.1999,30.2073,30.1925,30.1925,34898.0
2015-08-10 14:25:00,40.62,40.63,40.61,40.62,38648.0,30.1925,30.1999,30.185,30.1925,38648.0
2015-08-10 14:30:00,40.62,40.62,40.6,40.61,40717.0,30.1925,30.1925,30.1776,30.185,40717.0
2015-08-10 14:35:00,40.6,40.61,40.6,40.61,20336.0,30.1776,30.185,30.1776,30.185,20336.0
2015-08-10 14:40:00,40.61,40.61,40.6,40.6,94420.0,30.185,30.185,30.1776,30.1776,94420.0
2015-08-10 14:45:00,40.61,40.61,40.59,40.59,32350.0,30.185,30.185,30.1702,30.1702,32350.0
2015-08-10 14:50:00,40.59,40.61,40.59,40.61,38246.0,30.1702,30.185,30.1702,30.185,38246.0
2015-08-10 14:55:00,40.61,40.62,40.6,40.62,57045.0,30.185,30.1925,30.1776,30.1925,57045.0
2015-08-10 15:00:00,40.62,40.62,40.61,40.61,40339.0,30.1925,30.1925,30.185,30.185,40339.0
2015-08-10 15:05:00,40.62,40.62,40.61,40.61,25715.0,30.1925,30.1925,30.185,30.185,25715.0
2015-08-10 15:10:00,40.62,40.62,40.6,40.62,35114.0,30.1925,30.1925,30.1776,30.1925,35114.0
2015-08-10 15:15:00,40.61,40.62,40.6,40.61,43832.0,30.185,30.1925,30.1776,30.185,43832.0
2015-08-10 15:20:00,40.61,40.61,40.6,40.61,6152.0,30.185,30.185,30.1776,30.185,6152.0
2015-08-10 15:25:00,40.61,40.61,40.59,40.59,30316.0,30.185,30.185,30.1702,30.1702,30316.0
2015-08-10 15:30:00,40.6,40.62,40.59,40.61,43039.0,30.1776,30.1925,30.1702,30.185,43039.0
2015-08-10 15:35:00,40.61,40.61,40.58,40.59,79695.0,30.185,30.185,30.1627,30.1702,79695.0
2015-08-10 15:40:00,40.59,40.61,40.59,40.6,44120.0,30.1702,30.185,30.1702,30.1776,44120.0
2015-08-10 15:45:00,40.61,40.62,40.6,40.61,65648.0,30.185,30.1925,30.1776,30.185,65648.0
2015-08-10 15:50:00,40.62,40.62,40.6,40.62,82360.0,30.1925,30.1925,30.1776,30.1925,82360.0
2015-08-10 15:55:00,40.61,40.64,40.6,40.64,235776.0,30.185,30.2073,30.1776,30.2073,235776.0
2015-08-11 09:30:00,40.07,40.12,40.02,40.07,93351.0,29.7836,29.8208,29.7465,29.7836,93351.0
2015-08-11 09:35:00,40.07,40.08,40.04,40.07,72457.0,29.7836,29.7911,29.7614,29.7836,72457.0
2015-08-11 09:40:00,40.07,40.09,40.05,40.09,106521.0,29.7836,29.7985,29.7688,29.7985,106521.0
2015-08-11 09:45:00,40.09,40.1,40.06,40.07,126102.0,29.7985,29.8059,29.7762,29.7836,126102.0
2015-08-11 09:50:00,40.07,40.08,40.02,40.02,84646.0,29.7836,29.7911,29.7465,29.7465,84646.0
2015-08-11 09:55:00,40.02,40.04,40.02,40.04,49218.0,29.7465,29.7614,29.7465,29.7614,49218.0
2015-08-11 10:00:00,40.03,40.04,40.01,40.02,93308.0,29.7539,29.7614,29.7391,29.7465,93308.0
2015-08-11 10:05:00,40.02,40.04,40.01,40.02,68160.0,29.7465,29.7614,29.7391,29.7465,68160.0
2015-08-11 10:10:00,40.02,40.04,40.01,40.04,62449.0,29.7465,29.7614,29.7391,29.7614,62449.0
2015-08-11 10:15:00,40.04,40.04,40.03,40.03,40696.0,29.7614,29.7614,29.7539,29.7539,40696.0
2015-08-11 10:20:00,40.04,40.05,40.0,40.02,83474.0,29.7614,29.7688,29.7316,29.7465,83474.0
2015-08-11 10:25:00,40.02,40.05,40.02,40.04,44779.0,29.7465,29.7688,29.7465,29.7614,44779.0
2015-08-11 10:30:00,40.04,40.04,40.01,40.01,33232.0,29.7614,29.7614,29.7391,29.7391,33232.0
2015-08-11 10:35:00,40.02,40.03,39.99,40.0,83576.0,29.7465,29.7539,29.7242,29.7316,83576.0
2015-08-11 10:40:00,39.99,40.03,39.98,40.03,66521.0,29.7242,29.7539,29.7168,29.7539,66521.0
2015-08-11 10:45:00,40.02,40.03,40.01,40.02,156053.0,29.7465,29.7539,29.7391,29.7465,156053.0
2015-08-11 10:50:00,40.02,40.03,39.99,39.99,128203.0,29.7465,29.7539,29.7242,29.7242,128203.0
2015-08-11 10:55:00,39.99,40.0,39.96,39.96,46700.0,29.7242,29.7316,29.7019,29.7019,46700.0
2015-08-11 11:00:00,39.96,39.98,39.94,39.95,48486.0,29.7019,29.7168,29.687,29.6945,48486.0
2015-08-11 11:05:00,39.94,39.94,39.91,39.91,42789.0,29.687,29.687,29.6647,29.6647,42789.0
2015-08-11 11:10:00,39.91,39.97,39.91,39.97,78388.0,29.6647,29.7093,29.6647,29.7093,78388.0
2015-08-11 11:15:00,39.97,39.98,39.94,39.95,32435.0,29.7093,29.7168,29.687,29.6945,32435.0
2015-08-11 11:20:00,39.95,39.97,39.94,39.95,28491.0,29.6945,29.7093,29.687,29.6945,28491.0
2015-08-11 11:25:00,39.96,39.96,39.92,39.94,39251.0,29.7019,29.7019,29.6722,29.687,39251.0
2015-08-11 11:30:00,39.94,39.96,39.93,39.94,34010.0,29.687,29.7019,29.6796,29.687,34010.0
2015-08-11 11:35:00,39.94,39.98,39.94,39.96,39429.0,29.687,29.7168,29.687,29.7019,39429.0
2015-08-11 11:40:00,39.96,39.97,39.95,39.95,25232.0,29.7019,29.7093,29.6945,29.6945,25232.0
2015-08-11 11:45:00,39.95,39.95,39.88,39.9,59412.0,29.6945,29.6945,29.6424,29.6573,59412.0
2015-08-11 11:50:00,39.9,39.91,39.88,39.89,14516.0,29.6573,29.6647,29.6424,29.6499,14516.0
2015-08-11 11:55:00,39.88,39.89,39.86,39.87,33280.0,29.6424,29.6499,29.6276,29.635,33280.0
2015-08-11 12:00:00,39.88,39.89,39.87,39.89,43477.0,29.6424,29.6499,29.635,29.6499,43477.0
2015-08-11 12:05:00,39.88,39.93,39.88,39.93,120439.0,29.6424,29.6796,29.6424,29.6796,120439.0
2015-08-11 12:10:00,39.92,39.93,39.9,39.9,114292.0,29.6722,29.6796,29.6573,29.6573,114292.0
2015-08-11 12:15:00,39.91,39.91,39.88,39.9,38333.0,29.6647,29.6647,29.6424,29.6573,38333.0
2015-08-11 12:20:00,39.9,39.9,39.88,39.9,43317.0,29.6573,29.6573,29.6424,29.6573,43317.0
2015-08-11 12:25:00,39.9,39.9,39.88,39.9,48744.0,29.6573,29.6573,29.6424,29.6573,48744.0
2015-08-11 12:30:00,39.89,39.91,39.89,39.91,53541.0,29.6499,29.6647,29.6499,29.6647,53541.0
2015-08-11 12:35:00,39.91,39.92,39.89,39.9,33763.0,29.6647,29.6722,29.6499,29.6573,33763.0
2015-08-11 12:40:00,39.9,39.9,39.88,39.89,42280.0,29.6573,29.6573,29.6424,29.6499,42280.0
2015-08-11 12:45:00,39.88,39.89,39.85,39.86,51953.0,29.6424,29.6499,29.6201,29.6276,51953.0
2015-08-11 12:50:00,39.86,39.87,39.85,39.87,60816.0,29.6276,29.635,29.6201,29.635,60816.0
2015-08-11 12:55:00,39.87,39.87,39.85,39.86,25210.0,29.635,29.635,29.6201,29.6276,25210.0
2015-08-11 13:00:00,39.86,39.87,39.85,39.86,68409.0,29.6276,29.635,29.6201,29.6276,68409.0
2015-08-11 13:05:00,39.87,39.87,39.84,39.85,196929.0,29.635,29.635,29.6127,29.6201,196929.0
2015-08-11 13:10:00,39.85,39.86,39.83,39.86,63514.0,29.6201,29.6276,29.6053,29.6276,63514.0
2015-08-11 13:15:00,39.86,39.87,39.85,39.87,119890.0,29.6276,29.635,29.6201,29.635,119890.0
2015-08-11 13:20:00,39.86,39.88,39.85,39.87,39593.0,29.6276,29.6424,29.6201,29.635,39593.0
2015-08-11 13:25:00,39.87,39.88,39.87,39.88,27029.0,29.635,29.6424,29.635,29.6424,27029.0
2015-08-11 13:30:00,39.88,39.88,39.87,39.87,44154.0,29.6424,29.6424,29.635,29.635,44154.0
2015-08-11 13:35:00,39.88,39.9,39.87,39.89,40553.0,29.6424,29.6573,29.635,29.6499,40553.0
2015-08-11 13:40:00,39.89,39.9,39.88,39.88,52654.0,29.6499,29.6573,29.6424,29.6424,52654.0
2015-08-11 13:45:00,39.88,39.9,39.87,39.88,27652.0,29.6424,29.6573,29.635,29.6424,27652.0
2015-08-11 13:50:00,39.88,39.89,39.87,39.87,33807.0,29.6424,29.6499,29.635,29.635,33807.0
2015-08-11 13:55:00,39.87,39.87,39.85,39.85,50497.0,29.635,29.635,29.6201,29.6201,50497.0
2015-08-11 14:00:00,39.86,39.86,39.84,39.85,86894.0,29.6276,29.6276,29.6127,29.6201,86894.0
2015-08-11 14:05:00,39.86,39.88,39.85,39.88,35289.0,29.6276,29.6424,29.6201,29.6424,35289.0
2015-08-11 14:10:00,39.88,39.88,39.86,39.86,41383.0,29.6424,29.6424,29.6276,29.6276,41383.0
2015-08-11 14:15:00,39.87,39.87,39.84,39.84,42941.0,29.635,29.635,29.6127,29.6127,42941.0
2015-08-11 14:20:00,39.84,39.86,39.84,39.85,124108.0,29.6127,29.6276,29.6127,29.6201,124108.0
2015-08-11 14:25:00,39.86,39.9,39.85,39.89,108132.0,29.6276,29.6573,29.6201,29.6499,108132.0
2015-08-11 14:30:00,39.89,39.9,39.87,39.88,54438.0,29.6499,29.6573,29.635,29.6424,54438.0
2015-08-11 14:35:00,39.87,39.89,39.86,39.89,65395.0,29.635,29.6499,29.6276,29.6499,65395.0
2015-08-11 14:40:00,39.88,39.89,39.88,39.89,27862.0,29.6424,29.6499,29.6424,29.6499,27862.0
2015-08-11 14:45:00,39.89,39.89,39.88,39.89,85011.0,29.6499,29.6499,29.6424,29.6499,85011.0
2015-08-11 14:50:00,39.88,39.89,39.88,39.89,60445.0,29.6424,29.6499,29.6424,29.6499,60445.0
2015-08-11 14:55:00,39.89,39.93,39.88,39.91,78292.0,29.6499,29.6796,29.6424,29.6647,78292.0
2015-08-11 15:00:00,39.91,39.93,39.91,39.92,79730.0,29.6647,29.6796,29.6647,29.6722,79730.0
2015-08-11 15:05:00,39.92,39.92,39.9,39.9,49993.0,29.6722,29.6722,29.6573,29.6573,49993.0
2015-08-11 15:10:00,39.9,39.95,39.9,39.95,113004.0,29.6573,29.6945,29.6573,29.6945,113004.0
2015-08-11 15:15:00,39.95,39.96,39.94,39.96,38664.0,29.6945,29.7019,29.687,29.7019,38664.0
2015-08-11 15:20:00,39.95,39.96,39.94,39.95,86277.0,29.6945,29.7019,29.687,29.6945,86277.0
2015-08-11 15:25:00,39.95,39.96,39.95,39.95,44838.0,29.6945,29.7019,29.6945,29.6945,44838.0
2015-08-11 15:30:00,39.96,39.96,39.94,39.95,93956.0,29.7019,29.7019,29.687,29.6945,93956.0
2015-08-11 15:35:00,39.95,39.98,39.94,39.97,151907.0,29.6945,29.7168,29.687,29.7093,151907.0
2015-08-11 15:40:00,39.98,39.98,39.96,39.97,389036.0,29.7168,29.7168,29.7019,29.7093,389036.0
2015-08-11 15:45:00,39.97,39.98,39.94,39.96,186733.0,29.7093,29.7168,29.687,29.7019,186733.0
2015-08-11 15:50:00,39.96,39.98,39.95,39.97,175912.0,29.7019,29.7168,29.6945,29.7093,175912.0
2015-08-11 15:55:00,39.98,39.98,39.96,39.98,196149.0,29.7168,29.7168,29.7019,29.7168,196149.0
2015-08-12 09:30:00,39.49,39.49,39.43,39.43,108186.0,29.3525,29.3525,29.3079,29.3079,108186.0
2015-08-12 09:35:00,39.42,39.45,39.4,39.44,99480.0,29.3005,29.3228,29.2856,29.3154,99480.0
2015-08-12 09:40:00,39.44,39.48,39.44,39.45,39671.0,29.3154,29.3451,29.3154,29.3228,39671.0
2015-08-12 09:45:00,39.45,39.46,39.42,39.42,109505.0,29.3228,29.3302,29.3005,29.3005,109505.0
2015-08-12 09:50:00,39.42,39.44,39.39,39.43,70326.0,29.3005,29.3154,29.2782,29.3079,70326.0
2015-08-12 09:55:00,39.43,39.44,39.4,39.42,51020.0,29.3079,29.3154,29.2856,29.3005,51020.0
2015-08-12 10:00:00,39.42,39.42,39.36,39.39,218994.0,29.3005,29.3005,29.2559,29.2782,218994.0
2015-08-12 10:05:00,39.39,39.41,39.36,39.36,50387.0,29.2782,29.2931,29.2559,29.2559,50387.0
2015-08-12 10:10:00,39.37,39.38,39.3,39.31,47744.0,29.2633,29.2708,29.2113,29.2187,47744.0
2015-08-12 10:15:00,39.31,39.35,39.3,39.32,347724.0,29.2187,29.2485,29.2113,29.2262,347724.0
2015-08-12 10:20:00,39.33,39.34,39.26,39.27,105326.0,29.2336,29.241,29.1816,29.189,105326.0
2015-08-12 10:25:00,39.26,39.3,39.26,39.3,59573.0,29.1816,29.2113,29.1816,29.2113,59573.0
2015-08-12 10:30:00,39.29,39.34,39.29,39.33,57053.0,29.2039,29.241,29.2039,29.2336,57053.0
2015-08-12 10:35:00,39.32,39.33,39.3,39.32,72451.0,29.2262,29.2336,29.2113,29.2262,72451.0
2015-08-12 10:40:00,39.33,39.34,39.3,39.31,68986.0,29.2336,29.241,29.2113,29.2187,68986.0
2015-08-12 10:45:00,39.3,39.32,39.29,39.31,36839.0,29.2113,29.2262,29.2039,29.2187,36839.0
2015-08-12 10:50:00,39.31,39.32,39.29,39.3,66192.0,29.2187,29.2262,29.2039,29.2113,66192.0
2015-08-12 10:55:00,39.3,39.31,39.27,39.27,27204.0,29.2113,29.2187,29.189,29.189,27204.0
2015-08-12 11:00:00,39.28,39.35,39.28,39.35,38206.0,29.1964,29.2485,29.1964,29.2485,38206.0
2015-08-12 11:05:00,39.34,39.37,39.33,39.36,53283.0,29.241,29.2633,29.2336,29.2559,53283.0
2015-08-12 11:10:00,39.36,39.37,39.33,39.34,50473.0,29.2559,29.2633,29.2336,29.241,50473.0
2015-08-12 11:15:00,39.34,39.37,39.32,39.36,152959.0,29.241,29.2633,29.2262,29.2559,152959.0
2015-08-12 11:20:00,39.36,39.37,39.34,39.37,30439.0,29.2559,29.2633,29.241,29.2633,30439.0
2015-08-12 11:25:00,39.37,39.44,39.36,39.44,46502.0,29.2633,29.3154,29.2559,29.3154,46502.0
2015-08-12 11:30:00,39.43,39.43,39.39,39.41,10322.0,29.3079,29.3079,29.2782,29.2931,10322.0
2015-08-12 11:35:00,39.41,39.42,39.39,39.4,66197.0,29.2931,29.3005,29.2782,29.2856,66197.0
2015-08-12 11:40:00,39.4,39.41,39.38,39.41,87797.0,29.2856,29.2931,29.2708,29.2931,87797.0
2015-08-12 11:45:00,39.41,39.42,39.39,39.41,16180.0,29.2931,29.3005,29.2782,29.2931,16180.0
2015-08-12 11:50:00,39.41,39.41,39.37,39.38,37333.0,29.2931,29.2931,29.2633,29.2708,37333.0
2015-08-12 11:55:00,39.38,39.39,39.37,39.39,152828.0,29.2708,29.2782,29.2633,29.2782,152828.0
2015-08-12 12:00:00,39.38,39.39,39.37,39.38,24255.0,29.2708,29.2782,29.2633,29.2708,24255.0
2015-08-12 12:05:00,39.37,39.41,39.37,39.4,34772.0,29.2633,29.2931,29.2633,29.2856,34772.0
2015-08-12 12:10:00,39.4,39.44,39.39,39.43,46300.0,29.2856,29.3154,29.2782,29.3079,46300.0
2015-08-12 12:15:00,39.44,39.48,39.43,39.47,85559.0,29.3154,29.3451,29.3079,29.3377,85559.0
2015-08-12 12:20:00,39.46,39.47,39.44,39.45,38333.0,29.3302,29.3377,29.3154,29.3228,38333.0
2015-08-12 12:25:00,39.45,39.48,39.45,39.48,66829.0,29.3228,29.3451,29.3228,29.3451,66829.0
2015-08-12 12:30:00,39.48,39.51,39.46,39.51,65314.0,29.3451,29.3674,29.3302,29.3674,65314.0
2015-08-12 12:35:00,39.51,39.52,39.49,39.5,129073.0,29.3674,29.3748,29.3525,29.36,129073.0
2015-08-12 12:40:00,39.5,39.53,39.49,39.52,32257.0,29.36,29.3823,29.3525,29.3748,32257.0
2015-08-12 12:45:00,39.52,39.52,39.47,39.48,92214.0,29.3748,29.3748,29.3377,29.3451,92214.0
2015-08-12 12:50:00,39.48,39.49,39.46,39.49,49783.0,29.3451,29.3525,29.3302,29.3525,49783.0
2015-08-12 12:55:00,39.48,39.49,39.45,39.45,55478.0,29.3451,29.3525,29.3228,29.3228,55478.0
2015-08-12 13:00:00,39.45,39.51,39.45,39.51,50631.0,29.3228,29.3674,29.3228,29.3674,50631.0
2015-08-12 13:05:00,39.51,39.52,39.49,39.49,43710.0,29.3674,29.3748,29.3525,29.3525,43710.0
2015-08-12 13:10:00,39.5,39.51,39.47,39.48,33583.0,29.36,29.3674,29.3377,29.3451,33583.0
2015-08-12 13:15:00,39.48,39.52,39.48,39.51,91026.0,29.3451,29.3748,29.3451,29.3674,91026.0
2015-08-12 13:20:00,39.51,39.53,39.49,39.52,14489.0,29.3674,29.3823,29.3525,29.3748,14489.0
2015-08-12 13:25:00,39.52,39.54,39.5,39.51,96863.0,29.3748,29.3897,29.36,29.3674,96863.0
2015-08-12 13:30:00,39.5,39.52,39.47,39.48,266358.0,29.36,29.3748,29.3377,29.3451,266358.0
2015-08-12 13:35:00,39.48,39.5,39.48,39.5,70006.0,29.3451,29.36,29.3451,29.36,70006.0
2015-08-12 13:40:00,39.49,39.51,39.49,39.51,16336.0,29.3525,29.3674,29.3525,29.3674,16336.0
2015-08-12 13:45:00,39.51,39.56,39.51,39.54,58810.0,29.3674,29.4046,29.3674,29.3897,58810.0
2015-08-12 13:50:00,39.55,39.56,39.53,39.56,12735.0,29.3971,29.4046,29.3823,29.4046,12735.0
2015-08-12 13:55:00,39.56,39.59,39.55,39.58,42828.0,29.4046,29.4269,29.3971,29.4194,42828.0
2015-08-12 14:00:00,39.58,39.58,39.55,39.55,14250.0,29.4194,29.4194,29.3971,29.3971,14250.0
2015-08-12 14:05:00,39.55,39.56,39.53,39.56,38838.0,29.3971,29.4046,29.3823,29.4046,38838.0
2015-08-12 14:10:00,39.55,39.58,39.55,39.58,45315.0,29.3971,29.4194,29.3971,29.4194,45315.0
2015-08-12 14:15:00,39.58,39.58,39.56,39.57,59623.0,29.4194,29.4194,29.4046,29.412,59623.0
2015-08-12 14:20:00,39.57,39.58,39.56,39.57,41074.0,29.412,29.4194,29.4046,29.412,41074.0
2015-08-12 14:25:00,39.57,39.57,39.51,39.52,38856.0,29.412,29.412,29.3674,29.3748,38856.0
2015-08-12 14:30:00,39.52,39.55,39.5,39.51,30726.0,29.3748,29.3971,29.36,29.3674,30726.0
2015-08-12 14:35:00,39.5,39.55,39.5,39.55,28009.0,29.36,29.3971,29.36,29.3971,28009.0
2015-08-12 14:40:00,39.55,39.58,39.55,39.58,26261.0,29.3971,29.4194,29.3971,29.4194,26261.0
2015-08-12 14:45:00,39.58,39.61,39.57,39.6,43427.0,29.4194,29.4417,29.412,29.4343,43427.0
2015-08-12 14:50:00,39.61,39.64,39.61,39.64,25284.0,29.4417,29.464,29.4417,29.464,25284.0
2015-08-12 14:55:00,39.63,39.66,39.61,39.66,31412.0,29.4566,29.4789,29.4417,29.4789,31412.0
2015-08-12 15:00:00,39.66,39.68,39.64,39.66,32632.0,29.4789,29.4938,29.464,29.4789,32632.0
2015-08-12 15:05:00,39.66,39.69,39.66,39.68,52015.0,29.4789,29.5012,29.4789,29.4938,52015.0
2015-08-12 15:10:00,39.68,39.69,39.66,39.67,29946.0,29.4938,29.5012,29.4789,29.4863,29946.0
2015-08-12 15:15:00,39.67,39.67,39.65,39.66,28815.0,29.4863,29.4863,29.4715,29.4789,28815.0
2015-08-12 15:20:00,39.66,39.69,39.66,39.68,18256.0,29.4789,29.5012,29.4789,29.4938,18256.0
2015-08-12 15:25:00,39.69,39.72,39.68,39.72,24454.0,29.5012,29.5235,29.4938,29.5235,24454.0
2015-08-12 15:30:00,39.72,39.73,39.7,39.73,33766.0,29.5235,29.5309,29.5086,29.5309,33766.0
2015-08-12 15:35:00,39.72,39.73,39.71,39.72,64074.0,29.5235,29.5309,29.5161,29.5235,64074.0
2015-08-12 15:40:00,39.72,39.72,39.69,39.69,65409.0,29.5235,29.5235,29.5012,29.5012,65409.0
2015-08-12 15:45:00,39.7,39.7,39.66,39.69,261999.0,29.5086,29.5086,29.4789,29.5012,261999.0
2015-08-12 15:50:00,39.69,39.74,39.68,39.73,112471.0,29.5012,29.5384,29.4938,29.5309,112471.0
2015-08-12 15:55:00,39.74,39.75,39.72,39.75,115817.0,29.5384,29.5458,29.5235,29.5458,115817.0
2015-08-13 09:30:00,39.65,39.68,39.63,39.66,48857.0,29.4715,29.4938,29.4566,29.4789,48857.0
2015-08-13 09:35:00,39.66,39.67,39.6,39.61,59810.0,29.4789,29.4863,29.4343,29.4417,59810.0
2015-08-13 09:40:00,39.6,39.65,39.6,39.63,47290.0,29.4343,29.4715,29.4343,29.4566,47290.0
2015-08-13 09:45:00,39.63,39.64,39.6,39.62,101094.0,29.4566,29.464,29.4343,29.4492,101094.0
2015-08-13 09:50:00,39.62,39.65,39.61,39.65,20377.0,29.4492,29.4715,29.4417,29.4715,20377.0
2015-08-13 09:55:00,39.65,39.67,39.64,39.65,28483.0,29.4715,29.4863,29.464,29.4715,28483.0
2015-08-13 10:00:00,39.65,39.66,39.61,39.62,79976.0,29.4715,29.4789,29.4417,29.4492,79976.0
2015-08-13 10:05:00,39.62,39.64,39.61,39.63,56374.0,29.4492,29.464,29.4417,29.4566,56374.0
2015-08-13 10:10:00,39.63,39.64,39.61,39.63,23522.0,29.4566,29.464,29.4417,29.4566,23522.0
2015-08-13 10:15:00,39.62,39.63,39.59,39.59,33850.0,29.4492,29.4566,29.4269,29.4269,33850.0
2015-08-13 10:20:00,39.59,39.62,39.58,39.6,84077.0,29.4269,29.4492,29.4194,29.4343,84077.0
2015-08-13 10:25:00,39.6,39.63,39.59,39.63,12411.0,29.4343,29.4566,29.4269,29.4566,12411.0
2015-08-13 10:30:00,39.62,39.63,39.6,39.62,26509.0,29.4492,29.4566,29.4343,29.4492,26509.0
2015-08-13 10:35:00,39.62,39.69,39.61,39.69,100121.0,29.4492,29.5012,29.4417,29.5012,100121.0
2015-08-13 10:40:00,39.7,39.72,39.69,39.69,23275.0,29.5086,29.5235,29.5012,29.5012,23275.0
2015-08-13 10:45:00,39.7,39.71,39.68,39.68,40192.0,29.5086,29.5161,29.4938,29.4938,40192.0
2015-08-13 10:50:00,39.68,39.69,39.66,39.69,62932.0,29.4938,29.5012,29.4789,29.5012,62932.0
2015-08-13 10:55:00,39.69,39.69,39.66,39.68,14801.0,29.5012,29.5012,29.4789,29.4938,14801.0
2015-08-13 11:00:00,39.68,39.69,39.65,39.66,26811.0,29.4938,29.5012,29.4715,29.4789,26811.0
2015-08-13 11:05:00,39.66,39.67,39.62,39.63,50286.0,29.4789,29.4863,29.4492,29.4566,50286.0
2015-08-13 11:10:00,39.62,39.66,39.61,39.65,51127.0,29.4492,29.4789,29.4417,29.4715,51127.0
2015-08-13 11:15:00,39.66,39.72,39.65,39.72,95131.0,29.4789,29.5235,29.4715,29.5235,95131.0
2015-08-13 11:20:00,39.71,39.71,39.69,39.7,48972.0,29.5161,29.5161,29.5012,29.5086,48972.0
2015-08-13 11:25:00,39.7,39.71,39.66,39.66,21719.0,29.5086,29.5161,29.4789,29.4789,21719.0
2015-08-13 11:30:00,39.67,39.71,39.66,39.7,102465.0,29.4863,29.5161,29.4789,29.5086,102465.0
2015-08-13 11:35:00,39.7,39.71,39.68,39.69,42698.0,29.5086,29.5161,29.4938,29.5012,42698.0
2015-08-13 11:40:00,39.69,39.72,39.69,39.71,30937.0,29.5012,29.5235,29.5012,29.5161,30937.0
2015-08-13 11:45:00,39.71,39.75,39.71,39.73,20687.0,29.5161,29.5458,29.5161,29.5309,20687.0
2015-08-13 11:50:00,39.73,39.75,39.72,39.73,23165.0,29.5309,29.5458,29.5235,29.5309,23165.0
2015-08-13 11:55:00,39.73,39.73,39.69,39.72,27072.0,29.5309,29.5309,29.5012,29.5235,27072.0
2015-08-13 12:00:00,39.72,39.75,39.72,39.75,16399.0,29.5235,29.5458,29.5235,29.5458,16399.0
2015-08-13 12:05:00,39.75,39.77,39.72,39.73,19887.0,29.5458,29.5607,29.5235,29.5309,19887.0
2015-08-13 12:10:00,39.73,39.74,39.72,39.74,27958.0,29.5309,29.5384,29.5235,29.5384,27958.0
2015-08-13 12:15:00,39.73,39.74,39.71,39.71,23671.0,29.5309,29.5384,29.5161,29.5161,23671.0
2015-08-13 12:20:00,39.72,39.72,39.69,39.69,20537.0,29.5235,29.5235,29.5012,29.5012,20537.0
2015-08-13 12:25:00,39.7,39.76,39.69,39.75,106266.0,29.5086,29.5532,29.5012,29.5458,106266.0
2015-08-13 12:30:00,39.75,39.76,39.74,39.75,41724.0,29.5458,29.5532,29.5384,29.5458,41724.0
2015-08-13 12:35:00,39.75,39.75,39.73,39.73,22830.0,29.5458,29.5458,29.5309,29.5309,22830.0
2015-08-13 12:40:00,39.73,39.74,39.71,39.72,36970.0,29.5309,29.5384,29.5161,29.5235,36970.0
2015-08-13 12:45:00,39.72,39.74,39.71,39.74,30588.0,29.5235,29.5384,29.5161,29.5384,30588.0
2015-08-13 12:50:00,39.74,39.74,39.73,39.73,11054.0,29.5384,29.5384,29.5309,29.5309,11054.0
2015-08-13 12:55:00,39.74,39.74,39.73,39.74,11723.0,29.5384,29.5384,29.5309,29.5384,11723.0
2015-08-13 13:00:00,39.74,39.74,39.73,39.73,12816.0,29.5384,29.5384,29.5309,29.5309,12816.0
2015-08-13 13:05:00,39.74,39.75,39.73,39.75,58602.0,29.5384,29.5458,29.5309,29.5458,58602.0
2015-08-13 13:10:00,39.75,39.76,39.75,39.76,79843.0,29.5458,29.5532,29.5458,29.5532,79843.0
2015-08-13 13:15:00,39.76,39.76,39.74,39.74,36055.0,29.5532,29.5532,29.5384,29.5384,36055.0
2015-08-13 13:20:00,39.74,39.77,39.74,39.76,28246.0,29.5384,29.5607,29.5384,29.5532,28246.0
2015-08-13 13:25:00,39.77,39.77,39.76,39.77,6522.0,29.5607,29.5607,29.5532,29.5607,6522.0
2015-08-13 13:30:00,39.77,39.77,39.76,39.76,22799.0,29.5607,29.5607,29.5532,29.5532,22799.0
2015-08-13 13:35:00,39.77,39.77,39.75,39.76,77699.0,29.5607,29.5607,29.5458,29.5532,77699.0
2015-08-13 13:40:00,39.75,39.76,39.73,39.73,33992.0,29.5458,29.5532,29.5309,29.5309,33992.0
2015-08-13 13:45:00,39.74,39.75,39.73,39.73,41742.0,29.5384,29.5458,29.5309,29.5309,41742.0
2015-08-13 13:50:00,39.73,39.74,39.71,39.72,14934.0,29.5309,29.5384,29.5161,29.5235,14934.0
2015-08-13 13:55:00,39.72,39.72,39.71,39.72,12538.0,29.5235,29.5235,29.5161,29.5235,12538.0
2015-08-13 14:00:00,39.71,39.74,39.71,39.74,33308.0,29.5161,29.5384,29.5161,29.5384,33308.0
2015-08-13 14:05:00,39.74,39.76,39.73,39.76,11925.0,29.5384,29.5532,29.5309,29.5532,11925.0
2015-08-13 14:10:00,39.75,39.77,39.75,39.77,13831.0,29.5458,29.5607,29.5458,29.5607,13831.0
2015-08-13 14:15:00,39.77,39.77,39.76,39.77,22316.0,29.5607,29.5607,29.5532,29.5607,22316.0
2015-08-13 14:20:00,39.77,39.79,39.76,39.78,76785.0,29.5607,29.5755,29.5532,29.5681,76785.0
2015-08-13 14:25:00,39.78,39.8,39.78,39.79,35688.0,29.5681,29.583,29.5681,29.5755,35688.0
2015-08-13 14:30:00,39.78,39.8,39.78,39.8,82422.0,29.5681,29.583,29.5681,29.583,82422.0
2015-08-13 14:35:00,39.79,39.8,39.78,39.79,10499.0,29.5755,29.583,29.5681,29.5755,10499.0
2015-08-13 14:40:00,39.78,39.79,39.78,39.78,15566.0,29.5681,29.5755,29.5681,29.5681,15566.0
2015-08-13 14:45:00,39.78,39.79,39.78,39.79,9340.0,29.5681,29.5755,29.5681,29.5755,9340.0
2015-08-13 14:50:00,39.79,39.8,39.78,39.79,16649.0,29.5755,29.583,29.5681,29.5755,16649.0
2015-08-13 14:55:00,39.79,39.8,39.78,39.8,10064.0,29.5755,29.583,29.5681,29.583,10064.0
2015-08-13 15:00:00,39.8,39.8,39.78,39.79,30270.0,29.583,29.583,29.5681,29.5755,30270.0
2015-08-13 15:05:00,39.79,39.79,39.76,39.77,84428.0,29.5755,29.5755,29.5532,29.5607,84428.0
2015-08-13 15:10:00,39.77,39.77,39.75,39.77,27770.0,29.5607,29.5607,29.5458,29.5607,27770.0
2015-08-13 15:15:00,39.77,39.78,39.75,39.77,274017.0,29.5607,29.5681,29.5458,29.5607,274017.0
2015-08-13 15:20:00,39.77,39.77,39.72,39.73,478566.0,29.5607,29.5607,29.5235,29.5309,478566.0
2015-08-13 15:25:00,39.73,39.74,39.72,39.73,175090.0,29.5309,29.5384,29.5235,29.5309,175090.0
2015-08-13 15:30:00,39.73,39.73,39.7,39.71,335157.0,29.5309,29.5309,29.5086,29.5161,335157.0
2015-08-13 15:35:00,39.71,39.71,39.68,39.7,324996.0,29.5161,29.5161,29.4938,29.5086,324996.0
2015-08-13 15:40:00,39.7,39.72,39.69,39.71,148383.0,29.5086,29.5235,29.5012,29.5161,148383.0
2015-08-13 15:45:00,39.71,39.72,39.68,39.72,519446.0,29.5161,29.5235,29.4938,29.5235,519446.0
2015-08-13 15:50:00,39.71,39.73,39.7,39.72,247211.0,29.5161,29.5309,29.5086,29.5235,247211.0
2015-08-13 15:55:00,39.72,39.73,39.71,39.73,495319.0,29.5235,29.5309,29.5161,29.5309,495319.0
2015-08-14 09:30:00,39.65,39.66,39.61,39.64,332334.0,29.4715,29.4789,29.4417,29.464,332334.0
2015-08-14 09:35:00,39.63,39.69,39.63,39.69,32749.0,29.4566,29.5012,29.4566,29.5012,32749.0
2015-08-14 09:40:00,39.68,39.69,39.64,39.69,46364.0,29.4938,29.5012,29.464,29.5012,46364.0
2015-08-14 09:45:00,39.69,39.69,39.65,39.67,76571.0,29.5012,29.5012,29.4715,29.4863,76571.0
2015-08-14 09:50:00,39.66,39.69,39.66,39.68,32180.0,29.4789,29.5012,29.4789,29.4938,32180.0
2015-08-14 09:55:00,39.68,39.69,39.66,39.68,14309.0,29.4938,29.5012,29.4789,29.4938,14309.0
2015-08-14 10:00:00,39.69,39.72,39.68,39.72,36078.0,29.5012,29.5235,29.4938,29.5235,36078.0
2015-08-14 10:05:00,39.71,39.72,39.66,39.68,91286.0,29.5161,29.5235,29.4789,29.4938,91286.0
2015-08-14 10:10:00,39.69,39.69,39.66,39.67,17613.0,29.5012,29.5012,29.4789,29.4863,17613.0
2015-08-14 10:15:00,39.67,39.7,39.67,39.69,37003.0,29.4863,29.5086,29.4863,29.5012,37003.0
2015-08-14 10:20:00,39.69,39.69,39.65,39.67,24837.0,29.5012,29.5012,29.4715,29.4863,24837.0
2015-08-14 10:25:00,39.66,39.67,39.64,39.66,61689.0,29.4789,29.4863,29.464,29.4789,61689.0
2015-08-14 10:30:00,39.66,39.69,39.66,39.68,666888.0,29.4789,29.5012,29.4789,29.4938,666888.0
2015-08-14 10:35:00,39.67,39.69,39.67,39.69,94321.0,29.4863,29.5012,29.4863,29.5012,94321.0
2015-08-14 10:40:00,39.69,39.69,39.66,39.67,177762.0,29.5012,29.5012,29.4789,29.4863,177762.0
2015-08-14 10:45:00,39.68,39.68,39.63,39.64,137387.0,29.4938,29.4938,29.4566,29.464,137387.0
2015-08-14 10:50:00,39.64,39.65,39.63,39.65,106524.0,29.464,29.4715,29.4566,29.4715,106524.0
2015-08-14 10:55:00,39.65,39.66,39.61,39.62,91142.0,29.4715,29.4789,29.4417,29.4492,91142.0
2015-08-14 11:00:00,39.62,39.63,39.6,39.62,100015.0,29.4492,29.4566,29.4343,29.4492,100015.0
2015-08-14 11:05:00,39.62,39.62,39.59,39.59,36590.0,29.4492,29.4492,29.4269,29.4269,36590.0
2015-08-14 11:10:00,39.59,39.61,39.58,39.59,34217.0,29.4269,29.4417,29.4194,29.4269,34217.0
2015-08-14 11:15:00,39.59,39.6,39.56,39.58,69128.0,29.4269,29.4343,29.4046,29.4194,69128.0
2015-08-14 11:20:00,39.58,39.62,39.58,39.61,29496.0,29.4194,29.4492,29.4194,29.4417,29496.0
2015-08-14 11:25:00,39.61,39.63,39.6,39.62,48750.0,29.4417,29.4566,29.4343,29.4492,48750.0
2015-08-14 11:30:00,39.62,39.63,39.58,39.61,56630.0,29.4492,29.4566,29.4194,29.4417,56630.0
2015-08-14 11:35:00,39.6,39.61,39.58,39.61,25585.0,29.4343,29.4417,29.4194,29.4417,25585.0
2015-08-14 11:40:00,39.61,39.63,39.6,39.63,45303.0,29.4417,29.4566,29.4343,29.4566,45303.0
2015-08-14 11:45:00,39.63,39.63,39.61,39.62,111692.0,29.4566,29.4566,29.4417,29.4492,111692.0
2015-08-14 11:50:00,39.62,39.64,39.62,39.64,18459.0,29.4492,29.464,29.4492,29.464,18459.0
2015-08-14 11:55:00,39.64,39.65,39.63,39.65,31962.0,29.464,29.4715,29.4566,29.4715,31962.0
2015-08-14 12:00:00,39.64,39.65,39.63,39.65,19721.0,29.464,29.4715,29.4566,29.4715,19721.0
2015-08-14 12:05:00,39.65,39.65,39.64,39.65,82400.0,29.4715,29.4715,29.464,29.4715,82400.0
2015-08-14 12:10:00,39.64,39.66,39.64,39.66,46895.0,29.464,29.4789,29.464,29.4789,46895.0
2015-08-14 12:15:00,39.66,39.67,39.65,39.67,8569.0,29.4789,29.4863,29.4715,29.4863,8569.0
2015-08-14 12:20:00,39.67,39.68,39.66,39.68,43191.0,29.4863,29.4938,29.4789,29.4938,43191.0
2015-08-14 12:25:00,39.68,39.71,39.68,39.71,25843.0,29.4938,29.5161,29.4938,29.5161,25843.0
2015-08-14 12:30:00,39.71,39.72,39.7,39.72,24419.0,29.5161,29.5235,29.5086,29.5235,24419.0
2015-08-14 12:35:00,39.72,39.73,39.71,39.71,56170.0,29.5235,29.5309,29.5161,29.5161,56170.0
2015-08-14 12:40:00,39.7,39.72,39.7,39.71,58167.0,29.5086,29.5235,29.5086,29.5161,58167.0
2015-08-14 12:45:00,39.71,39.71,39.69,39.7,32797.0,29.5161,29.5161,29.5012,29.5086,32797.0
2015-08-14 12:50:00,39.69,39.7,39.69,39.7,49959.0,29.5012,29.5086,29.5012,29.5086,49959.0
2015-08-14 12:55:00,39.7,39.72,39.69,39.72,38067.0,29.5086,29.5235,29.5012,29.5235,38067.0
2015-08-14 13:00:00,39.72,39.72,39.71,39.72,64939.0,29.5235,29.5235,29.5161,29.5235,64939.0
2015-08-14 13:05:00,39.72,39.74,39.71,39.73,47482.0,29.5235,29.5384,29.5161,29.5309,47482.0
2015-08-14 13:10:00,39.73,39.77,39.73,39.76,48965.0,29.5309,29.5607,29.5309,29.5532,48965.0
2015-08-14 13:15:00,39.76,39.78,39.76,39.77,63841.0,29.5532,29.5681,29.5532,29.5607,63841.0
2015-08-14 13:20:00,39.78,39.79,39.77,39.78,63950.0,29.5681,29.5755,29.5607,29.5681,63950.0
2015-08-14 13:25:00,39.77,39.78,39.75,39.75,35032.0,29.5607,29.5681,29.5458,29.5458,35032.0
2015-08-14 13:30:00,39.76,39.77,39.75,39.76,7896.0,29.5532,29.5607,29.5458,29.5532,7896.0
2015-08-14 13:35:00,39.77,39.77,39.75,39.75,12506.0,29.5607,29.5607,29.5458,29.5458,12506.0
2015-08-14 13:40:00,39.75,39.75,39.74,39.75,4653.0,29.5458,29.5458,29.5384,29.5458,4653.0
2015-08-14 13:45:00,39.75,39.75,39.72,39.73,48000.0,29.5458,29.5458,29.5235,29.5309,48000.0
2015-08-14 13:50:00,39.73,39.73,39.71,39.72,4516.0,29.5309,29.5309,29.5161,29.5235,4516.0
2015-08-14 13:55:00,39.71,39.72,39.71,39.71,17476.0,29.5161,29.5235,29.5161,29.5161,17476.0
2015-08-14 14:00:00,39.72,39.73,39.71,39.72,35008.0,29.5235,29.5309,29.5161,29.5235,35008.0
2015-08-14 14:05:00,39.73,39.73,39.72,39.73,17025.0,29.5309,29.5309,29.5235,29.5309,17025.0
2015-08-14 14:10:00,39.73,39.75,39.72,39.74,16056.0,29.5309,29.5458,29.5235,29.5384,16056.0
2015-08-14 14:15:00,39.74,39.74,39.72,39.74,9982.0,29.5384,29.5384,29.5235,29.5384,9982.0
2015-08-14 14:20:00,39.73,39.74,39.73,39.74,11413.0,29.5309,29.5384,29.5309,29.5384,11413.0
2015-08-14 14:25:00,39.73,39.75,39.73,39.74,43258.0,29.5309,29.5458,29.5309,29.5384,43258.0
2015-08-14 14:30:00,39.75,39.75,39.73,39.75,19698.0,29.5458,29.5458,29.5309,29.5458,19698.0
2015-08-14 14:35:00,39.75,39.75,39.73,39.75,31915.0,29.5458,29.5458,29.5309,29.5458,31915.0
2015-08-14 14:40:00,39.75,39.77,39.74,39.76,20530.0,29.5458,29.5607,29.5384,29.5532,20530.0
2015-08-14 14:45:00,39.76,39.76,39.75,39.76,25349.0,29.5532,29.5532,29.5458,29.5532,25349.0
2015-08-14 14:50:00,39.75,39.76,39.75,39.76,36020.0,29.5458,29.5532,29.5458,29.5532,36020.0
2015-08-14 14:55:00,39.75,39.77,39.75,39.76,50168.0,29.5458,29.5607,29.5458,29.5532,50168.0
2015-08-14 15:00:00,39.77,39.78,39.76,39.76,55168.0,29.5607,29.5681,29.5532,29.5532,55168.0
2015-08-14 15:05:00,39.77,39.77,39.76,39.76,14606.0,29.5607,29.5607,29.5532,29.5532,14606.0
2015-08-14 15:10:00,39.77,39.78,39.76,39.77,35751.0,29.5607,29.5681,29.5532,29.5607,35751.0
2015-08-14 15:15:00,39.78,39.8,39.77,39.8,109231.0,29.5681,29.583,29.5607,29.583,109231.0
2015-08-14 15:20:00,39.8,39.82,39.79,39.81,56797.0,29.583,29.5978,29.5755,29.5904,56797.0
2015-08-14 15:25:00,39.81,39.82,39.8,39.81,12312.0,29.5904,29.5978,29.583,29.5904,12312.0
2015-08-14 15:30:00,39.8,39.81,39.79,39.79,38571.0,29.583,29.5904,29.5755,29.5755,38571.0
2015-08-14 15:35:00,39.79,39.8,39.78,39.79,33972.0,29.5755,29.583,29.5681,29.5755,33972.0
2015-08-14 15:40:00,39.79,39.79,39.77,39.77,54912.0,29.5755,29.5755,29.5607,29.5607,54912.0
2015-08-14 15:45:00,39.77,39.78,39.76,39.77,80167.0,29.5607,29.5681,29.5532,29.5607,80167.0
2015-08-14 15:50:00,39.77,39.78,39.76,39.76,178535.0,29.5607,29.5681,29.5532,29.5532,178535.0
2015-08-14 15:55:00,39.76,39.79,39.76,39.79,256971.0,29.5532,29.5755,29.5532,29.5755,256971.0
2015-08-17 09:30:00,39.48,39.5,39.41,39.43,95633.0,29.3451,29.36,29.2931,29.3079,95633.0
2015-08-17 09:35:00,39.42,39.43,39.38,39.43,25059.0,29.3005,29.3079,29.2708,29.3079,25059.0
2015-08-17 09:40:00,39.43,39.43,39.41,39.43,149792.0,29.3079,29.3079,29.2931,29.3079,149792.0
2015-08-17 09:45:00,39.42,39.42,39.39,39.4,123766.0,29.3005,29.3005,29.2782,29.2856,123766.0
2015-08-17 09:50:00,39.41,39.45,39.4,39.44,27537.0,29.2931,29.3228,29.2856,29.3154,27537.0
2015-08-17 09:55:00,39.44,39.47,39.43,39.47,11949.0,29.3154,29.3377,29.3079,29.3377,11949.0
2015-08-17 10:00:00,39.47,39.48,39.45,39.48,25457.0,29.3377,29.3451,29.3228,29.3451,25457.0
2015-08-17 10:05:00,39.47,39.48,39.45,39.47,360340.0,29.3377,29.3451,29.3228,29.3377,360340.0
2015-08-17 10:10:00,39.47,39.51,39.45,39.51,90247.0,29.3377,29.3674,29.3228,29.3674,90247.0
2015-08-17 10:15:00,39.5,39.56,39.49,39.56,21779.0,29.36,29.4046,29.3525,29.4046,21779.0
2015-08-17 10:20:00,39.55,39.56,39.51,39.52,89121.0,29.3971,29.4046,29.3674,29.3748,89121.0
2015-08-17 10:25:00,39.52,39.54,39.51,39.54,102472.0,29.3748,29.3897,29.3674,29.3897,102472.0
2015-08-17 10:30:00,39.53,39.55,39.53,39.53,27849.0,29.3823,29.3971,29.3823,29.3823,27849.0
2015-08-17 10:35:00,39.53,39.54,39.49,39.5,23229.0,29.3823,29.3897,29.3525,29.36,23229.0
2015-08-17 10:40:00,39.5,39.5,39.49,39.5,13188.0,29.36,29.36,29.3525,29.36,13188.0
2015-08-17 10:45:00,39.52,39.55,39.52,39.54,15427.0,29.3748,29.3971,29.3748,29.3897,15427.0
2015-08-17 10:50:00,39.55,39.56,39.54,39.56,39402.0,29.3971,29.4046,29.3897,29.4046,39402.0
2015-08-17 10:55:00,39.56,39.58,39.55,39.55,123030.0,29.4046,29.4194,29.3971,29.3971,123030.0
2015-08-17 11:00:00,39.56,39.61,39.56,39.59,34535.0,29.4046,29.4417,29.4046,29.4269,34535.0
2015-08-17 11:05:00,39.59,39.61,39.59,39.59,27760.0,29.4269,29.4417,29.4269,29.4269,27760.0
2015-08-17 11:10:00,39.6,39.62,39.59,39.61,73982.0,29.4343,29.4492,29.4269,29.4417,73982.0
2015-08-17 11:15:00,39.62,39.63,39.6,39.63,33782.0,29.4492,29.4566,29.4343,29.4566,33782.0
2015-08-17 11:20:00,39.63,39.64,39.61,39.63,14852.0,29.4566,29.464,29.4417,29.4566,14852.0
2015-08-17 11:25:00,39.64,39.64,39.6,39.6,22369.0,29.464,29.464,29.4343,29.4343,22369.0
2015-08-17 11:30:00,39.6,39.61,39.56,39.58,350866.0,29.4343,29.4417,29.4046,29.4194,350866.0
2015-08-17 11:35:00,39.58,39.58,39.57,39.57,32478.0,29.4194,29.4194,29.412,29.412,32478.0
2015-08-17 11:40:00,39.57,39.59,39.56,39.58,28128.0,29.412,29.4269,29.4046,29.4194,28128.0
2015-08-17 11:45:00,39.58,39.63,39.58,39.61,17981.0,29.4194,29.4566,29.4194,29.4417,17981.0
2015-08-17 11:50:00,39.62,39.62,39.59,39.59,19379.0,29.4492,29.4492,29.4269,29.4269,19379.0
2015-08-17 11:55:00,39.6,39.6,39.57,39.59,22202.0,29.4343,29.4343,29.412,29.4269,22202.0
2015-08-17 12:00:00,39.59,39.61,39.58,39.59,22549.0,29.4269,29.4417,29.4194,29.4269,22549.0
2015-08-17 12:05:00,39.6,39.6,39.59,39.6,85704.0,29.4343,29.4343,29.4269,29.4343,85704.0
2015-08-17 12:10:00,39.6,39.62,39.59,39.61,15050.0,29.4343,29.4492,29.4269,29.4417,15050.0
2015-08-17 12:15:00,39.62,39.62,39.6,39.61,11127.0,29.4492,29.4492,29.4343,29.4417,11127.0
2015-08-17 12:20:00,39.61,39.63,39.6,39.62,20155.0,29.4417,29.4566,29.4343,29.4492,20155.0
2015-08-17 12:25:00,39.63,39.64,39.62,39.63,88596.0,29.4566,29.464,29.4492,29.4566,88596.0
2015-08-17 12:30:00,39.62,39.64,39.62,39.64,83818.0,29.4492,29.464,29.4492,29.464,83818.0
2015-08-17 12:35:00,39.64,39.64,39.63,39.63,34801.0,29.464,29.464,29.4566,29.4566,34801.0
2015-08-17 12:40:00,39.63,39.64,39.63,39.64,21319.0,29.4566,29.464,29.4566,29.464,21319.0
2015-08-17 12:45:00,39.64,39.64,39.62,39.62,24185.0,29.464,29.464,29.4492,29.4492,24185.0
2015-08-17 12:50:00,39.62,39.65,39.62,39.65,26679.0,29.4492,29.4715,29.4492,29.4715,26679.0
2015-08-17 12:55:00,39.64,39.67,39.64,39.66,21392.0,29.464,29.4863,29.464,29.4789,21392.0
2015-08-17 13:00:00,39.66,39.67,39.65,39.66,17216.0,29.4789,29.4863,29.4715,29.4789,17216.0
2015-08-17 13:05:00,39.66,39.66,39.65,39.65,10821.0,29.4789,29.4789,29.4715,29.4715,10821.0
2015-08-17 13:10:00,39.66,39.66,39.65,39.66,30911.0,29.4789,29.4789,29.4715,29.4789,30911.0
2015-08-17 13:15:00,39.66,39.67,39.65,39.66,49894.0,29.4789,29.4863,29.4715,29.4789,49894.0
2015-08-17 13:20:00,39.66,39.68,39.65,39.67,37398.0,29.4789,29.4938,29.4715,29.4863,37398.0
2015-08-17 13:25:00,39.68,39.68,39.67,39.68,33439.0,29.4938,29.4938,29.4863,29.4938,33439.0
2015-08-17 13:30:00,39.68,39.69,39.67,39.69,22354.0,29.4938,29.5012,29.4863,29.5012,22354.0
2015-08-17 13:35:00,39.69,39.69,39.68,39.69,11397.0,29.5012,29.5012,29.4938,29.5012,11397.0
2015-08-17 13:40:00,39.69,39.7,39.67,39.69,223918.0,29.5012,29.5086,29.4863,29.5012,223918.0
2015-08-17 13:45:00,39.69,39.7,39.69,39.7,15505.0,29.5012,29.5086,29.5012,29.5086,15505.0
2015-08-17 13:50:00,39.7,39.7,39.68,39.69,5897.0,29.5086,29.5086,29.4938,29.5012,5897.0
2015-08-17 13:55:00,39.69,39.69,39.67,39.67,19727.0,29.5012,29.5012,29.4863,29.4863,19727.0
2015-08-17 14:00:00,39.67,39.68,39.66,39.67,28016.0,29.4863,29.4938,29.4789,29.4863,28016.0
2015-08-17 14:05:00,39.67,39.68,39.66,39.66,44067.0,29.4863,29.4938,29.4789,29.4789,44067.0
2015-08-17 14:10:00,39.66,39.67,39.66,39.66,17537.0,29.4789,29.4863,29.4789,29.4789,17537.0
2015-08-17 14:15:00,39.66,39.67,39.64,39.66,50571.0,29.4789,29.4863,29.464,29.4789,50571.0
2015-08-17 14:20:00,39.65,39.66,39.64,39.65,9656.0,29.4715,29.4789,29.464,29.4715,9656.0
2015-08-17 14:25:00,39.66,39.66,39.64,39.65,16468.0,29.4789,29.4789,29.464,29.4715,16468.0
2015-08-17 14:30:00,39.65,39.66,39.64,39.65,23223.0,29.4715,29.4789,29.464,29.4715,23223.0
2015-08-17 14:35:00,39.66,39.66,39.65,39.66,14184.0,29.4789,29.4789,29.4715,29.4789,14184.0
2015-08-17 14:40:00,39.66,39.67,39.66,39.66,10495.0,29.4789,29.4863,29.4789,29.4789,10495.0
2015-08-17 14:45:00,39.67,39.67,39.66,39.66,19452.0,29.4863,29.4863,29.4789,29.4789,19452.0
2015-08-17 14:50:00,39.67,39.67,39.66,39.67,10422.0,29.4863,29.4863,29.4789,29.4863,10422.0
2015-08-17 14:55:00,39.66,39.68,39.66,39.66,10739.0,29.4789,29.4938,29.4789,29.4789,10739.0
2015-08-17 15:00:00,39.66,39.67,39.66,39.67,37446.0,29.4789,29.4863,29.4789,29.4863,37446.0
2015-08-17 15:05:00,39.66,39.67,39.66,39.66,27069.0,29.4789,29.4863,29.4789,29.4789,27069.0
2015-08-17 15:10:00,39.67,39.67,39.65,39.66,31572.0,29.4863,29.4863,29.4715,29.4789,31572.0
2015-08-17 15:15:00,39.66,39.67,39.65,39.66,13328.0,29.4789,29.4863,29.4715,29.4789,13328.0
2015-08-17 15:20:00,39.65,39.66,39.65,39.66,9718.0,29.4715,29.4789,29.4715,29.4789,9718.0
2015-08-17 15:25:00,39.66,39.67,39.65,39.66,18186.0,29.4789,29.4863,29.4715,29.4789,18186.0
2015-08-17 15:30:00,39.67,39.69,39.66,39.69,424062.0,29.4863,29.5012,29.4789,29.5012,424062.0
2015-08-17 15:35:00,39.69,39.69,39.67,39.68,98324.0,29.5012,29.5012,29.4863,29.4938,98324.0
2015-08-17 15:40:00,39.68,39.68,39.67,39.67,24754.0,29.4938,29.4938,29.4863,29.4863,24754.0
2015-08-17 15:45:00,39.68,39.68,39.67,39.68,18788.0,29.4938,29.4938,29.4863,29.4938,18788.0
2015-08-17 15:50:00,39.67,39.7,39.67,39.69,63835.0,29.4863,29.5086,29.4863,29.5012,63835.0
2015-08-17 15:55:00,39.7,39.71,39.69,39.71,301548.0,29.5086,29.5161,29.5012,29.5161,301548.0
2015-08-18 09:30:00,39.47,39.48,39.42,39.46,63437.0,29.3377,29.3451,29.3005,29.3302,63437.0
2015-08-18 09:35:00,39.46,39.48,39.45,39.46,44555.0,29.3302,29.3451,29.3228,29.3302,44555.0
2015-08-18 09:40:00,39.46,39.48,39.44,39.44,39916.0,29.3302,29.3451,29.3154,29.3154,39916.0
2015-08-18 09:45:00,39.45,39.45,39.43,39.44,88714.0,29.3228,29.3228,29.3079,29.3154,88714.0
2015-08-18 09:50:00,39.45,39.47,39.44,39.47,17787.0,29.3228,29.3377,29.3154,29.3377,17787.0
2015-08-18 09:55:00,39.47,39.48,39.45,39.47,11181.0,29.3377,29.3451,29.3228,29.3377,11181.0
2015-08-18 10:00:00,39.47,39.5,39.43,39.5,30818.0,29.3377,29.36,29.3079,29.36,30818.0
2015-08-18 10:05:00,39.5,39.5,39.48,39.5,36866.0,29.36,29.36,29.3451,29.36,36866.0
2015-08-18 10:10:00,39.49,39.5,39.47,39.48,49983.0,29.3525,29.36,29.3377,29.3451,49983.0
2015-08-18 10:15:00,39.48,39.5,39.47,39.5,19695.0,29.3451,29.36,29.3377,29.36,19695.0
2015-08-18 10:20:00,39.49,39.52,39.49,39.5,35769.0,29.3525,29.3748,29.3525,29.36,35769.0
2015-08-18 10:25:00,39.5,39.5,39.46,39.48,126844.0,29.36,29.36,29.3302,29.3451,126844.0
2015-08-18 10:30:00,39.47,39.49,39.47,39.48,69315.0,29.3377,29.3525,29.3377,29.3451,69315.0
2015-08-18 10:35:00,39.48,39.48,39.44,39.46,164035.0,29.3451,29.3451,29.3154,29.3302,164035.0
2015-08-18 10:40:00,39.46,39.48,39.46,39.48,21387.0,29.3302,29.3451,29.3302,29.3451,21387.0
2015-08-18 10:45:00,39.48,39.5,39.47,39.5,11134.0,29.3451,29.36,29.3377,29.36,11134.0
2015-08-18 10:50:00,39.49,39.51,39.49,39.51,14355.0,29.3525,29.3674,29.3525,29.3674,14355.0
2015-08-18 10:55:00,39.52,39.54,39.5,39.5,17183.0,29.3748,29.3897,29.36,29.36,17183.0
2015-08-18 11:00:00,39.5,39.52,39.48,39.5,51948.0,29.36,29.3748,29.3451,29.36,51948.0
2015-08-18 11:05:00,39.5,39.51,39.48,39.5,29875.0,29.36,29.3674,29.3451,29.36,29875.0
2015-08-18 11:10:00,39.5,39.52,39.49,39.51,69360.0,29.36,29.3748,29.3525,29.3674,69360.0
2015-08-18 11:15:00,39.51,39.51,39.49,39.49,18683.0,29.3674,29.3674,29.3525,29.3525,18683.0
2015-08-18 11:20:00,39.5,39.5,39.45,39.45,55620.0,29.36,29.36,29.3228,29.3228,55620.0
2015-08-18 11:25:00,39.46,39.47,39.44,39.45,234771.0,29.3302,29.3377,29.3154,29.3228,234771.0
2015-08-18 11:30:00,39.44,39.45,39.41,39.43,111276.0,29.3154,29.3228,29.2931,29.3079,111276.0
2015-08-18 11:35:00,39.43,39.43,39.4,39.41,34254.0,29.3079,29.3079,29.2856,29.2931,34254.0
2015-08-18 11:40:00,39.4,39.43,39.4,39.43,20215.0,29.2856,29.3079,29.2856,29.3079,20215.0
2015-08-18 11:45:00,39.43,39.43,39.41,39.43,37658.0,29.3079,29.3079,29.2931,29.3079,37658.0
2015-08-18 11:50:00,39.43,39.44,39.42,39.44,33590.0,29.3079,29.3154,29.3005,29.3154,33590.0
2015-08-18 11:55:00,39.44,39.44,39.43,39.44,34408.0,29.3154,29.3154,29.3079,29.3154,34408.0
2015-08-18 12:00:00,39.43,39.44,39.43,39.44,35640.0,29.3079,29.3154,29.3079,29.3154,35640.0
2015-08-18 12:05:00,39.43,39.44,39.42,39.43,78188.0,29.3079,29.3154,29.3005,29.3079,78188.0
2015-08-18 12:10:00,39.44,39.44,39.43,39.43,20665.0,29.3154,29.3154,29.3079,29.3079,20665.0
2015-08-18 12:15:00,39.44,39.44,39.43,39.44,22379.0,29.3154,29.3154,29.3079,29.3154,22379.0
2015-08-18 12:20:00,39.43,39.44,39.42,39.43,37872.0,29.3079,29.3154,29.3005,29.3079,37872.0
2015-08-18 12:25:00,39.43,39.44,39.42,39.44,45488.0,29.3079,29.3154,29.3005,29.3154,45488.0
2015-08-18 12:30:00,39.43,39.44,39.43,39.44,35857.0,29.3079,29.3154,29.3079,29.3154,35857.0
2015-08-18 12:35:00,39.44,39.44,39.42,39.42,33444.0,29.3154,29.3154,29.3005,29.3005,33444.0
2015-08-18 12:40:00,39.43,39.43,39.41,39.41,102969.0,29.3079,29.3079,29.2931,29.2931,102969.0
2015-08-18 12:45:00,39.41,39.42,39.41,39.41,40197.0,29.2931,29.3005,29.2931,29.2931,40197.0
2015-08-18 12:50:00,39.42,39.43,39.41,39.42,121198.0,29.3005,29.3079,29.2931,29.3005,121198.0
2015-08-18 12:55:00,39.41,39.42,39.4,39.4,74759.0,29.2931,29.3005,29.2856,29.2856,74759.0
2015-08-18 13:00:00,39.4,39.41,39.38,39.39,43274.0,29.2856,29.2931,29.2708,29.2782,43274.0
2015-08-18 13:05:00,39.4,39.4,39.39,39.4,53776.0,29.2856,29.2856,29.2782,29.2856,53776.0
2015-08-18 13:10:00,39.4,39.41,39.39,39.41,27896.0,29.2856,29.2931,29.2782,29.2931,27896.0
2015-08-18 13:15:00,39.41,39.41,39.4,39.41,33555.0,29.2931,29.2931,29.2856,29.2931,33555.0
2015-08-18 13:20:00,39.41,39.41,39.4,39.41,23366.0,29.2931,29.2931,29.2856,29.2931,23366.0
2015-08-18 13:25:00,39.41,39.41,39.4,39.41,34266.0,29.2931,29.2931,29.2856,29.2931,34266.0
2015-08-18 13:30:00,39.41,39.42,39.4,39.41,62750.0,29.2931,29.3005,29.2856,29.2931,62750.0
2015-08-18 13:35:00,39.41,39.42,39.41,39.41,64508.0,29.2931,29.3005,29.2931,29.2931,64508.0
2015-08-18 13:40:00,39.42,39.42,39.4,39.41,266925.0,29.3005,29.3005,29.2856,29.2931,266925.0
2015-08-18 13:45:00,39.41,39.41,39.38,39.39,91854.0,29.2931,29.2931,29.2708,29.2782,91854.0
2015-08-18 13:50:00,39.38,39.38,39.37,39.38,15876.0,29.2708,29.2708,29.2633,29.2708,15876.0
2015-08-18 13:55:00,39.38,39.38,39.37,39.38,58038.0,29.2708,29.2708,29.2633,29.2708,58038.0
2015-08-18 14:00:00,39.37,39.38,39.37,39.37,37281.0,29.2633,29.2708,29.2633,29.2633,37281.0
2015-08-18 14:05:00,39.37,39.41,39.37,39.41,77398.0,29.2633,29.2931,29.2633,29.2931,77398.0
2015-08-18 14:10:00,39.41,39.42,39.41,39.42,25555.0,29.2931,29.3005,29.2931,29.3005,25555.0
2015-08-18 14:15:00,39.42,39.43,39.41,39.43,35241.0,29.3005,29.3079,29.2931,29.3079,35241.0
2015-08-18 14:20:00,39.43,39.43,39.42,39.42,21902.0,29.3079,29.3079,29.3005,29.3005,21902.0
2015-08-18 14:25:00,39.43,39.44,39.42,39.43,40774.0,29.3079,29.3154,29.3005,29.3079,40774.0
2015-08-18 14:30:00,39.43,39.44,39.41,39.41,80835.0,29.3079,29.3154,29.2931,29.2931,80835.0
2015-08-18 14:35:00,39.42,39.43,39.41,39.42,28590.0,29.3005,29.3079,29.2931,29.3005,28590.0
2015-08-18 14:40:00,39.42,39.43,39.39,39.39,45783.0,29.3005,29.3079,29.2782,29.2782,45783.0
2015-08-18 14:45:00,39.39,39.4,39.38,39.38,43573.0,29.2782,29.2856,29.2708,29.2708,43573.0
2015-08-18 14:50:00,39.39,39.39,39.36,39.37,35968.0,29.2782,29.2782,29.2559,29.2633,35968.0
2015-08-18 14:55:00,39.36,39.37,39.34,39.36,36504.0,29.2559,29.2633,29.241,29.2559,36504.0
2015-08-18 15:00:00,39.35,39.36,39.35,39.36,64256.0,29.2485,29.2559,29.2485,29.2559,64256.0
2015-08-18 15:05:00,39.36,39.38,39.36,39.37,24401.0,29.2559,29.2708,29.2559,29.2633,24401.0
2015-08-18 15:10:00,39.38,39.38,39.36,39.38,79350.0,29.2708,29.2708,29.2559,29.2708,79350.0
2015-08-18 15:15:00,39.38,39.39,39.36,39.38,127761.0,29.2708,29.2782,29.2559,29.2708,127761.0
2015-08-18 15:20:00,39.38,39.39,39.37,39.38,43995.0,29.2708,29.2782,29.2633,29.2708,43995.0
2015-08-18 15:25:00,39.37,39.39,39.37,39.39,124584.0,29.2633,29.2782,29.2633,29.2782,124584.0
2015-08-18 15:30:00,39.39,39.4,39.38,39.39,38842.0,29.2782,29.2856,29.2708,29.2782,38842.0
2015-08-18 15:35:00,39.39,39.4,39.38,39.39,60517.0,29.2782,29.2856,29.2708,29.2782,60517.0
2015-08-18 15:40:00,39.4,39.4,39.38,39.39,23759.0,29.2856,29.2856,29.2708,29.2782,23759.0
2015-08-18 15:45:00,39.38,39.4,39.38,39.39,41545.0,29.2708,29.2856,29.2708,29.2782,41545.0
2015-08-18 15:50:00,39.4,39.41,39.39,39.41,20506.0,29.2856,29.2931,29.2782,29.2931,20506.0
2015-08-18 15:55:00,39.41,39.41,39.39,39.4,171951.0,29.2931,29.2931,29.2782,29.2856,171951.0
2015-08-19 09:30:00,39.1,39.16,39.06,39.07,94243.0,29.0627,29.1073,29.0329,29.0404,94243.0
2015-08-19 09:35:00,39.07,39.07,39.03,39.07,27849.0,29.0404,29.0404,29.0106,29.0404,27849.0
2015-08-19 09:40:00,39.06,39.07,39.04,39.06,63039.0,29.0329,29.0404,29.0181,29.0329,63039.0
2015-08-19 09:45:00,39.06,39.06,39.03,39.05,117567.0,29.0329,29.0329,29.0106,29.0255,117567.0
2015-08-19 09:50:00,39.05,39.07,39.03,39.07,177393.0,29.0255,29.0404,29.0106,29.0404,177393.0
2015-08-19 09:55:00,39.06,39.07,39.05,39.05,21992.0,29.0329,29.0404,29.0255,29.0255,21992.0
2015-08-19 10:00:00,39.04,39.09,39.04,39.08,29543.0,29.0181,29.0552,29.0181,29.0478,29543.0
2015-08-19 10:05:00,39.07,39.09,39.07,39.09,43530.0,29.0404,29.0552,29.0404,29.0552,43530.0
2015-08-19 10:10:00,39.09,39.09,39.07,39.07,23988.0,29.0552,29.0552,29.0404,29.0404,23988.0
2015-08-19 10:15:00,39.08,39.09,39.05,39.07,50106.0,29.0478,29.0552,29.0255,29.0404,50106.0
2015-08-19 10:20:00,39.06,39.07,39.05,39.07,9653.0,29.0329,29.0404,29.0255,29.0404,9653.0
2015-08-19 10:25:00,39.06,39.08,39.05,39.05,90752.0,29.0329,29.0478,29.0255,29.0255,90752.0
2015-08-19 10:30:00,39.05,39.06,39.03,39.06,26415.0,29.0255,29.0329,29.0106,29.0329,26415.0
2015-08-19 10:35:00,39.06,39.06,39.02,39.03,28855.0,29.0329,29.0329,29.0032,29.0106,28855.0
2015-08-19 10:40:00,39.03,39.04,39.0,39.01,94347.0,29.0106,29.0181,28.9883,28.9958,94347.0
2015-08-19 10:45:00,39.0,39.02,38.98,39.0,67954.0,28.9883,29.0032,28.9735,28.9883,67954.0
2015-08-19 10:50:00,39.0,39.0,38.96,38.97,39348.0,28.9883,28.9883,28.9586,28.966,39348.0
2015-08-19 10:55:00,38.97,38.97,38.94,38.94,95133.0,28.966,28.966,28.9437,28.9437,95133.0
2015-08-19 11:00:00,38.95,38.99,38.94,38.98,54266.0,28.9512,28.9809,28.9437,28.9735,54266.0
2015-08-19 11:05:00,38.98,38.98,38.95,38.96,40227.0,28.9735,28.9735,28.9512,28.9586,40227.0
2015-08-19 11:10:00,38.95,38.96,38.94,38.95,24562.0,28.9512,28.9586,28.9437,28.9512,24562.0
2015-08-19 11:15:00,38.94,38.95,38.92,38.93,35147.0,28.9437,28.9512,28.9289,28.9363,35147.0
2015-08-19 11:20:00,38.93,38.95,38.93,38.95,31355.0,28.9363,28.9512,28.9363,28.9512,31355.0
2015-08-19 11:25:00,38.95,38.95,38.92,38.92,35219.0,28.9512,28.9512,28.9289,28.9289,35219.0
2015-08-19 11:30:00,38.92,38.92,38.89,38.91,61125.0,28.9289,28.9289,28.9066,28.9214,61125.0
2015-08-19 11:35:00,38.91,38.93,38.89,38.92,82217.0,28.9214,28.9363,28.9066,28.9289,82217.0
2015-08-19 11:40:00,38.92,38.93,38.9,38.91,27768.0,28.9289,28.9363,28.914,28.9214,27768.0
2015-08-19 11:45:00,38.9,38.9,38.87,38.88,38245.0,28.914,28.914,28.8917,28.8991,38245.0
2015-08-19 11:50:00,38.88,38.88,38.86,38.88,11646.0,28.8991,28.8991,28.8843,28.8991,11646.0
2015-08-19 11:55:00,38.87,38.91,38.87,38.9,69567.0,28.8917,28.9214,28.8917,28.914,69567.0
2015-08-19 12:00:00,38.91,38.92,38.9,38.91,44643.0,28.9214,28.9289,28.914,28.9214,44643.0
2015-08-19 12:05:00,38.92,38.93,38.91,38.93,37700.0,28.9289,28.9363,28.9214,28.9363,37700.0
2015-08-19 12:10:00,38.93,38.93,38.91,38.91,55070.0,28.9363,28.9363,28.9214,28.9214,55070.0
2015-08-19 12:15:00,38.91,38.92,38.9,38.91,34129.0,28.9214,28.9289,28.914,28.9214,34129.0
2015-08-19 12:20:00,38.9,38.92,38.9,38.92,70271.0,28.914,28.9289,28.914,28.9289,70271.0
2015-08-19 12:25:00,38.92,38.94,38.92,38.94,50725.0,28.9289,28.9437,28.9289,28.9437,50725.0
2015-08-19 12:30:00,38.94,38.96,38.93,38.96,70889.0,28.9437,28.9586,28.9363,28.9586,70889.0
2015-08-19 12:35:00,38.96,38.96,38.95,38.96,113483.0,28.9586,28.9586,28.9512,28.9586,113483.0
2015-08-19 12:40:00,38.96,38.98,38.96,38.96,46045.0,28.9586,28.9735,28.9586,28.9586,46045.0
2015-08-19 12:45:00,38.97,38.97,38.95,38.96,18925.0,28.966,28.966,28.9512,28.9586,18925.0
2015-08-19 12:50:00,38.95,38.97,38.95,38.95,146671.0,28.9512,28.966,28.9512,28.9512,146671.0
2015-08-19 12:55:00,38.96,38.97,38.93,38.95,48073.0,28.9586,28.966,28.9363,28.9512,48073.0
2015-08-19 13:00:00,38.95,38.95,38.94,38.95,69029.0,28.9512,28.9512,28.9437,28.9512,69029.0
2015-08-19 13:05:00,38.96,38.98,38.95,38.98,37394.0,28.9586,28.9735,28.9512,28.9735,37394.0
2015-08-19 13:10:00,38.97,38.99,38.97,38.99,74389.0,28.966,28.9809,28.966,28.9809,74389.0
2015-08-19 13:15:00,38.99,38.99,38.98,38.99,37398.0,28.9809,28.9809,28.9735,28.9809,37398.0
2015-08-19 13:20:00,38.99,39.0,38.98,38.99,61248.0,28.9809,28.9883,28.9735,28.9809,61248.0
2015-08-19 13:25:00,38.99,39.0,38.96,38.96,71294.0,28.9809,28.9883,28.9586,28.9586,71294.0
2015-08-19 13:30:00,38.96,38.98,38.96,38.98,46820.0,28.9586,28.9735,28.9586,28.9735,46820.0
2015-08-19 13:35:00,38.97,38.99,38.9,38.93,451853.0,28.966,28.9809,28.914,28.9363,451853.0
2015-08-19 13:40:00,38.93,39.03,38.92,39.03,63266.0,28.9363,29.0106,28.9289,29.0106,63266.0
2015-08-19 13:45:00,39.04,39.12,39.01,39.1,115341.0,29.0181,29.0775,28.9958,29.0627,115341.0
2015-08-19 13:50:00,39.09,39.12,39.06,39.11,394788.0,29.0552,29.0775,29.0329,29.0701,394788.0
2015-08-19 13:55:00,39.11,39.11,39.07,39.08,50732.0,29.0701,29.0701,29.0404,29.0478,50732.0
2015-08-19 14:00:00,39.07,39.14,39.06,39.13,83811.0,29.0404,29.0924,29.0329,29.085,83811.0
2015-08-19 14:05:00,39.12,39.2,39.12,39.18,236657.0,29.0775,29.137,29.0775,29.1221,236657.0
2015-08-19 14:10:00,39.18,39.27,39.18,39.25,92003.0,29.1221,29.189,29.1221,29.1742,92003.0
2015-08-19 14:15:00,39.24,39.26,39.2,39.22,70460.0,29.1667,29.1816,29.137,29.1519,70460.0
2015-08-19 14:20:00,39.22,39.24,39.2,39.22,39494.0,29.1519,29.1667,29.137,29.1519,39494.0
2015-08-19 14:25:00,39.22,39.22,39.18,39.18,167672.0,29.1519,29.1519,29.1221,29.1221,167672.0
2015-08-19 14:30:00,39.18,39.19,39.14,39.14,60122.0,29.1221,29.1296,29.0924,29.0924,60122.0
2015-08-19 14:35:00,39.14,39.18,39.13,39.17,101432.0,29.0924,29.1221,29.085,29.1147,101432.0
2015-08-19 14:40:00,39.17,39.17,39.1,39.11,30692.0,29.1147,29.1147,29.0627,29.0701,30692.0
2015-08-19 14:45:00,39.11,39.13,39.08,39.12,15703.0,29.0701,29.085,29.0478,29.0775,15703.0
2015-08-19 14:50:00,39.13,39.13,39.09,39.1,18126.0,29.085,29.085,29.0552,29.0627,18126.0
2015-08-19 14:55:00,39.1,39.1,39.05,39.08,28988.0,29.0627,29.0627,29.0255,29.0478,28988.0
2015-08-19 15:00:00,39.07,39.07,39.03,39.03,69270.0,29.0404,29.0404,29.0106,29.0106,69270.0
2015-08-19 15:05:00,39.03,39.05,39.03,39.05,27850.0,29.0106,29.0255,29.0106,29.0255,27850.0
2015-08-19 15:10:00,39.05,39.06,39.03,39.05,45586.0,29.0255,29.0329,29.0106,29.0255,45586.0
2015-08-19 15:15:00,39.05,39.06,39.02,39.06,41819.0,29.0255,29.0329,29.0032,29.0329,41819.0
2015-08-19 15:20:00,39.06,39.1,39.05,39.08,65031.0,29.0329,29.0627,29.0255,29.0478,65031.0
2015-08-19 15:25:00,39.08,39.09,39.07,39.09,18552.0,29.0478,29.0552,29.0404,29.0552,18552.0
2015-08-19 15:30:00,39.09,39.12,39.08,39.1,77493.0,29.0552,29.0775,29.0478,29.0627,77493.0
2015-08-19 15:35:00,39.09,39.1,39.05,39.07,67085.0,29.0552,29.0627,29.0255,29.0404,67085.0
2015-08-19 15:40:00,39.06,39.1,39.06,39.08,33413.0,29.0329,29.0627,29.0329,29.0478,33413.0
2015-08-19 15:45:00,39.08,39.11,39.08,39.11,39521.0,29.0478,29.0701,29.0478,29.0701,39521.0
2015-08-19 15:50:00,39.11,39.12,39.1,39.11,76075.0,29.0701,29.0775,29.0627,29.0701,76075.0
2015-08-19 15:55:00,39.11,39.12,39.07,39.08,111598.0,29.0701,29.0775,29.0404,29.0478,111598.0
2015-08-20 09:30:00,38.68,38.72,38.59,38.62,155641.0,28.7505,28.7802,28.6836,28.7059,155641.0
2015-08-20 09:35:00,38.62,38.64,38.58,38.64,45911.0,28.7059,28.7207,28.6761,28.7207,45911.0
2015-08-20 09:40:00,38.65,38.68,38.64,38.65,60526.0,28.7282,28.7505,28.7207,28.7282,60526.0
2015-08-20 09:45:00,38.66,38.66,38.58,38.6,125569.0,28.7356,28.7356,28.6761,28.691,125569.0
2015-08-20 09:50:00,38.59,38.62,38.59,38.59,20785.0,28.6836,28.7059,28.6836,28.6836,20785.0
2015-08-20 09:55:00,38.59,38.6,38.54,38.56,66994.0,28.6836,28.691,28.6464,28.6613,66994.0
2015-08-20 10:00:00,38.56,38.57,38.52,38.52,77082.0,28.6613,28.6687,28.6315,28.6315,77082.0
2015-08-20 10:05:00,38.52,38.52,38.49,38.5,43305.0,28.6315,28.6315,28.6093,28.6167,43305.0
2015-08-20 10:10:00,38.5,38.55,38.49,38.54,23679.0,28.6167,28.6538,28.6093,28.6464,23679.0
2015-08-20 10:15:00,38.55,38.56,38.5,38.51,32612.0,28.6538,28.6613,28.6167,28.6241,32612.0
2015-08-20 10:20:00,38.51,38.52,38.49,38.51,78709.0,28.6241,28.6315,28.6093,28.6241,78709.0
2015-08-20 10:25:00,38.51,38.52,38.45,38.48,118089.0,28.6241,28.6315,28.5795,28.6018,118089.0
2015-08-20 10:30:00,38.48,38.54,38.47,38.53,36030.0,28.6018,28.6464,28.5944,28.639,36030.0
2015-08-20 10:35:00,38.52,38.56,38.51,38.55,80657.0,28.6315,28.6613,28.6241,28.6538,80657.0
2015-08-20 10:40:00,38.54,38.57,38.54,38.55,33770.0,28.6464,28.6687,28.6464,28.6538,33770.0
2015-08-20 10:45:00,38.56,38.56,38.54,38.55,22870.0,28.6613,28.6613,28.6464,28.6538,22870.0
2015-08-20 10:50:00,38.55,38.57,38.53,38.57,58247.0,28.6538,28.6687,28.639,28.6687,58247.0
2015-08-20 10:55:00,38.56,38.56,38.49,38.5,196014.0,28.6613,28.6613,28.6093,28.6167,196014.0
2015-08-20 11:00:00,38.5,38.52,38.48,38.51,97449.0,28.6167,28.6315,28.6018,28.6241,97449.0
2015-08-20 11:05:00,38.51,38.52,38.48,38.49,36322.0,28.6241,28.6315,28.6018,28.6093,36322.0
2015-08-20 11:10:00,38.48,38.49,38.45,38.47,38673.0,28.6018,28.6093,28.5795,28.5944,38673.0
2015-08-20 11:15:00,38.46,38.47,38.41,38.41,180403.0,28.587,28.5944,28.5498,28.5498,180403.0
2015-08-20 11:20:00,38.41,38.45,38.4,38.45,38211.0,28.5498,28.5795,28.5424,28.5795,38211.0
2015-08-20 11:25:00,38.45,38.48,38.45,38.45,22516.0,28.5795,28.6018,28.5795,28.5795,22516.0
2015-08-20 11:30:00,38.46,38.48,38.44,38.45,24042.0,28.587,28.6018,28.5721,28.5795,24042.0
2015-08-20 11:35:00,38.45,38.46,38.43,38.44,30757.0,28.5795,28.587,28.5647,28.5721,30757.0
2015-08-20 11:40:00,38.45,38.46,38.44,38.45,34179.0,28.5795,28.587,28.5721,28.5795,34179.0
2015-08-20 11:45:00,38.45,38.46,38.44,38.45,21121.0,28.5795,28.587,28.5721,28.5795,21121.0
2015-08-20 11:50:00,38.45,38.46,38.44,38.46,36528.0,28.5795,28.587,28.5721,28.587,36528.0
2015-08-20 11:55:00,38.45,38.49,38.45,38.48,45670.0,28.5795,28.6093,28.5795,28.6018,45670.0
2015-08-20 12:00:00,38.49,38.5,38.46,38.47,45596.0,28.6093,28.6167,28.587,28.5944,45596.0
2015-08-20 12:05:00,38.47,38.49,38.45,38.49,43226.0,28.5944,28.6093,28.5795,28.6093,43226.0
2015-08-20 12:10:00,38.48,38.49,38.47,38.48,41358.0,28.6018,28.6093,28.5944,28.6018,41358.0
2015-08-20 12:15:00,38.47,38.48,38.43,38.45,58355.0,28.5944,28.6018,28.5647,28.5795,58355.0
2015-08-20 12:20:00,38.45,38.46,38.41,38.42,110761.0,28.5795,28.587,28.5498,28.5572,110761.0
2015-08-20 12:25:00,38.42,38.43,38.4,38.41,57774.0,28.5572,28.5647,28.5424,28.5498,57774.0
2015-08-20 12:30:00,38.41,38.44,38.4,38.41,70045.0,28.5498,28.5721,28.5424,28.5498,70045.0
2015-08-20 12:35:00,38.41,38.42,38.4,38.41,50842.0,28.5498,28.5572,28.5424,28.5498,50842.0
2015-08-20 12:40:00,38.4,38.4,38.37,38.37,140468.0,28.5424,28.5424,28.5201,28.5201,140468.0
2015-08-20 12:45:00,38.37,38.38,38.33,38.36,153084.0,28.5201,28.5275,28.4903,28.5126,153084.0
2015-08-20 12:50:00,38.36,38.36,38.33,38.34,42070.0,28.5126,28.5126,28.4903,28.4978,42070.0
2015-08-20 12:55:00,38.33,38.34,38.3,38.3,236855.0,28.4903,28.4978,28.468,28.468,236855.0
2015-08-20 13:00:00,38.3,38.32,38.29,38.3,322770.0,28.468,28.4829,28.4606,28.468,322770.0
2015-08-20 13:05:00,38.29,38.3,38.28,38.29,95744.0,28.4606,28.468,28.4532,28.4606,95744.0
2015-08-20 13:10:00,38.29,38.3,38.28,38.29,175761.0,28.4606,28.468,28.4532,28.4606,175761.0
2015-08-20 13:15:00,38.29,38.31,38.28,38.31,258695.0,28.4606,28.4755,28.4532,28.4755,258695.0
2015-08-20 13:20:00,38.31,38.34,38.31,38.32,150001.0,28.4755,28.4978,28.4755,28.4829,150001.0
2015-08-20 13:25:00,38.32,38.34,38.31,38.32,406711.0,28.4829,28.4978,28.4755,28.4829,406711.0
2015-08-20 13:30:00,38.32,38.34,38.31,38.33,144526.0,28.4829,28.4978,28.4755,28.4903,144526.0
2015-08-20 13:35:00,38.33,38.33,38.31,38.32,56731.0,28.4903,28.4903,28.4755,28.4829,56731.0
2015-08-20 13:40:00,38.31,38.32,38.29,38.31,220976.0,28.4755,28.4829,28.4606,28.4755,220976.0
2015-08-20 13:45:00,38.32,38.33,38.29,38.33,54746.0,28.4829,28.4903,28.4606,28.4903,54746.0
2015-08-20 13:50:00,38.32,38.35,38.32,38.34,90625.0,28.4829,28.5052,28.4829,28.4978,90625.0
2015-08-20 13:55:00,38.34,38.36,38.33,38.36,332583.0,28.4978,28.5126,28.4903,28.5126,332583.0
2015-08-20 14:00:00,38.36,38.36,38.33,38.34,55734.0,28.5126,28.5126,28.4903,28.4978,55734.0
2015-08-20 14:05:00,38.34,38.34,38.3,38.3,89633.0,28.4978,28.4978,28.468,28.468,89633.0
2015-08-20 14:10:00,38.3,38.32,38.29,38.3,223459.0,28.468,28.4829,28.4606,28.468,223459.0
2015-08-20 14:15:00,38.3,38.31,38.28,38.3,181092.0,28.468,28.4755,28.4532,28.468,181092.0
2015-08-20 14:20:00,38.3,38.32,38.29,38.3,51705.0,28.468,28.4829,28.4606,28.468,51705.0
2015-08-20 14:25:00,38.3,38.31,38.26,38.27,195002.0,28.468,28.4755,28.4383,28.4457,195002.0
2015-08-20 14:30:00,38.27,38.27,38.23,38.24,107688.0,28.4457,28.4457,28.416,28.4234,107688.0
2015-08-20 14:35:00,38.23,38.25,38.22,38.23,333659.0,28.416,28.4309,28.4086,28.416,333659.0
2015-08-20 14:40:00,38.23,38.24,38.18,38.2,144881.0,28.416,28.4234,28.3788,28.3937,144881.0
2015-08-20 14:45:00,38.21,38.21,38.16,38.17,216651.0,28.4011,28.4011,28.364,28.3714,216651.0
2015-08-20 14:50:00,38.16,38.21,38.16,38.18,181791.0,28.364,28.4011,28.364,28.3788,181791.0
2015-08-20 14:55:00,38.18,38.19,38.17,38.18,167207.0,28.3788,28.3863,28.3714,28.3788,167207.0
2015-08-20 15:00:00,38.19,38.21,38.18,38.2,60872.0,28.3863,28.4011,28.3788,28.3937,60872.0
2015-08-20 15:05:00,38.2,38.23,38.2,38.23,108752.0,28.3937,28.416,28.3937,28.416,108752.0
2015-08-20 15:10:00,38.23,38.25,38.22,38.24,78228.0,28.416,28.4309,28.4086,28.4234,78228.0
2015-08-20 15:15:00,38.23,38.24,38.2,38.21,74495.0,28.416,28.4234,28.3937,28.4011,74495.0
2015-08-20 15:20:00,38.21,38.23,38.2,38.21,49425.0,28.4011,28.416,28.3937,28.4011,49425.0
2015-08-20 15:25:00,38.22,38.24,38.21,38.23,116590.0,28.4086,28.4234,28.4011,28.416,116590.0
2015-08-20 15:30:00,38.24,38.28,38.23,38.27,72183.0,28.4234,28.4532,28.416,28.4457,72183.0
2015-08-20 15:35:00,38.27,38.27,38.24,38.24,70521.0,28.4457,28.4457,28.4234,28.4234,70521.0
2015-08-20 15:40:00,38.24,38.25,38.21,38.23,121110.0,28.4234,28.4309,28.4011,28.416,121110.0
2015-08-20 15:45:00,38.23,38.23,38.19,38.2,182980.0,28.416,28.416,28.3863,28.3937,182980.0
2015-08-20 15:50:00,38.19,38.2,38.15,38.15,177983.0,28.3863,28.3937,28.3565,28.3565,177983.0
2015-08-20 15:55:00,38.16,38.17,38.12,38.12,323789.0,28.364,28.3714,28.3342,28.3342,323789.0
2015-08-21 09:30:00,38.02,38.1,37.92,37.98,193093.0,28.2599,28.3194,28.1856,28.2302,193093.0
2015-08-21 09:35:00,37.97,38.04,37.97,38.03,64650.0,28.2227,28.2748,28.2227,28.2673,64650.0
2015-08-21 09:40:00,38.02,38.04,37.98,37.99,94780.0,28.2599,28.2748,28.2302,28.2376,94780.0
2015-08-21 09:45:00,38.0,38.02,37.96,38.02,134086.0,28.245,28.2599,28.2153,28.2599,134086.0
2015-08-21 09:50:00,38.01,38.04,37.99,38.04,183855.0,28.2525,28.2748,28.2376,28.2748,183855.0
2015-08-21 09:55:00,38.04,38.04,37.99,38.03,119536.0,28.2748,28.2748,28.2376,28.2673,119536.0
2015-08-21 10:00:00,38.02,38.08,38.0,38.06,149680.0,28.2599,28.3045,28.245,28.2896,149680.0
2015-08-21 10:05:00,38.07,38.09,38.04,38.06,186343.0,28.2971,28.3119,28.2748,28.2896,186343.0
2015-08-21 10:10:00,38.06,38.07,37.99,38.01,38270.0,28.2896,28.2971,28.2376,28.2525,38270.0
2015-08-21 10:15:00,38.0,38.04,38.0,38.02,26026.0,28.245,28.2748,28.245,28.2599,26026.0
2015-08-21 10:20:00,38.01,38.05,37.99,38.01,107947.0,28.2525,28.2822,28.2376,28.2525,107947.0
2015-08-21 10:25:00,37.99,37.99,37.94,37.94,113406.0,28.2376,28.2376,28.2004,28.2004,113406.0
2015-08-21 10:30:00,37.94,37.96,37.9,37.9,40416.0,28.2004,28.2153,28.1707,28.1707,40416.0
2015-08-21 10:35:00,37.9,37.91,37.81,37.83,139159.0,28.1707,28.1781,28.1038,28.1187,139159.0
2015-08-21 10:40:00,37.84,37.86,37.81,37.83,206899.0,28.1261,28.141,28.1038,28.1187,206899.0
2015-08-21 10:45:00,37.83,37.85,37.79,37.8,71272.0,28.1187,28.1335,28.0889,28.0964,71272.0
2015-08-21 10:50:00,37.8,37.86,37.8,37.84,153290.0,28.0964,28.141,28.0964,28.1261,153290.0
2015-08-21 10:55:00,37.84,37.84,37.77,37.79,43032.0,28.1261,28.1261,28.0741,28.0889,43032.0
2015-08-21 11:00:00,37.8,37.81,37.75,37.76,55781.0,28.0964,28.1038,28.0592,28.0666,55781.0
2015-08-21 11:05:00,37.75,37.76,37.67,37.69,108466.0,28.0592,28.0666,27.9998,28.0146,108466.0
2015-08-21 11:10:00,37.68,37.68,37.6,37.65,133866.0,28.0072,28.0072,27.9477,27.9849,133866.0
2015-08-21 11:15:00,37.66,37.69,37.64,37.66,71840.0,27.9923,28.0146,27.9775,27.9923,71840.0
2015-08-21 11:20:00,37.67,37.67,37.6,37.61,35456.0,27.9998,27.9998,27.9477,27.9552,35456.0
2015-08-21 11:25:00,37.61,37.63,37.59,37.6,31952.0,27.9552,27.97,27.9403,27.9477,31952.0
2015-08-21 11:30:00,37.59,37.61,37.53,37.54,87907.0,27.9403,27.9552,27.8957,27.9031,87907.0
2015-08-21 11:35:00,37.54,37.55,37.44,37.44,264812.0,27.9031,27.9106,27.8288,27.8288,264812.0
2015-08-21 11:40:00,37.44,37.54,37.43,37.52,52099.0,27.8288,27.9031,27.8214,27.8883,52099.0
2015-08-21 11:45:00,37.52,37.57,37.52,37.56,219757.0,27.8883,27.9254,27.8883,27.918,219757.0
2015-08-21 11:50:00,37.56,37.59,37.53,37.57,171617.0,27.918,27.9403,27.8957,27.9254,171617.0
2015-08-21 11:55:00,37.58,37.63,37.57,37.61,39623.0,27.9329,27.97,27.9254,27.9552,39623.0
2015-08-21 12:00:00,37.62,37.65,37.59,37.65,78599.0,27.9626,27.9849,27.9403,27.9849,78599.0
2015-08-21 12:05:00,37.64,37.67,37.62,37.65,232989.0,27.9775,27.9998,27.9626,27.9849,232989.0
2015-08-21 12:10:00,37.65,37.68,37.58,37.59,103002.0,27.9849,28.0072,27.9329,27.9403,103002.0
2015-08-21 12:15:00,37.59,37.6,37.56,37.59,90460.0,27.9403,27.9477,27.918,27.9403,90460.0
2015-08-21 12:20:00,37.59,37.6,37.52,37.53,273656.0,27.9403,27.9477,27.8883,27.8957,273656.0
2015-08-21 12:25:00,37.52,37.57,37.5,37.51,130182.0,27.8883,27.9254,27.8734,27.8808,130182.0
2015-08-21 12:30:00,37.51,37.56,37.51,37.53,74244.0,27.8808,27.918,27.8808,27.8957,74244.0
2015-08-21 12:35:00,37.53,37.57,37.52,37.54,210954.0,27.8957,27.9254,27.8883,27.9031,210954.0
2015-08-21 12:40:00,37.54,37.54,37.49,37.52,138509.0,27.9031,27.9031,27.866,27.8883,138509.0
2015-08-21 12:45:00,37.51,37.52,37.48,37.51,105782.0,27.8808,27.8883,27.8585,27.8808,105782.0
2015-08-21 12:50:00,37.51,37.52,37.44,37.45,229074.0,27.8808,27.8883,27.8288,27.8362,229074.0
2015-08-21 12:55:00,37.45,37.46,37.37,37.37,158963.0,27.8362,27.8437,27.7768,27.7768,158963.0
2015-08-21 13:00:00,37.37,37.42,37.35,37.38,145652.0,27.7768,27.8139,27.7619,27.7842,145652.0
2015-08-21 13:05:00,37.38,37.39,37.35,37.37,305654.0,27.7842,27.7916,27.7619,27.7768,305654.0
2015-08-21 13:10:00,37.37,37.41,37.36,37.39,117993.0,27.7768,27.8065,27.7693,27.7916,117993.0
2015-08-21 13:15:00,37.39,37.4,37.37,37.38,92166.0,27.7916,27.7991,27.7768,27.7842,92166.0
2015-08-21 13:20:00,37.38,37.42,37.37,37.41,134147.0,27.7842,27.8139,27.7768,27.8065,134147.0
2015-08-21 13:25:00,37.42,37.45,37.4,37.43,348434.0,27.8139,27.8362,27.7991,27.8214,348434.0
2015-08-21 13:30:00,37.43,37.44,37.39,37.4,95251.0,27.8214,27.8288,27.7916,27.7991,95251.0
2015-08-21 13:35:00,37.4,37.43,37.38,37.42,60829.0,27.7991,27.8214,27.7842,27.8139,60829.0
2015-08-21 13:40:00,37.42,37.45,37.41,37.42,255959.0,27.8139,27.8362,27.8065,27.8139,255959.0
2015-08-21 13:45:00,37.42,37.43,37.4,37.41,167867.0,27.8139,27.8214,27.7991,27.8065,167867.0
2015-08-21 13:50:00,37.41,37.42,37.37,37.4,142885.0,27.8065,27.8139,27.7768,27.7991,142885.0
2015-08-21 13:55:00,37.41,37.46,37.4,37.46,271349.0,27.8065,27.8437,27.7991,27.8437,271349.0
2015-08-21 14:00:00,37.45,37.51,37.45,37.5,116430.0,27.8362,27.8808,27.8362,27.8734,116430.0
2015-08-21 14:05:00,37.5,37.52,37.46,37.5,169621.0,27.8734,27.8883,27.8437,27.8734,169621.0
2015-08-21 14:10:00,37.5,37.5,37.47,37.48,220114.0,27.8734,27.8734,27.8511,27.8585,220114.0
2015-08-21 14:15:00,37.48,37.49,37.43,37.46,117786.0,27.8585,27.866,27.8214,27.8437,117786.0
2015-08-21 14:20:00,37.46,37.47,37.41,37.43,123054.0,27.8437,27.8511,27.8065,27.8214,123054.0
2015-08-21 14:25:00,37.43,37.44,37.42,37.43,348852.0,27.8214,27.8288,27.8139,27.8214,348852.0
2015-08-21 14:30:00,37.43,37.45,37.42,37.44,179802.0,27.8214,27.8362,27.8139,27.8288,179802.0
2015-08-21 14:35:00,37.43,37.44,37.35,37.37,65454.0,27.8214,27.8288,27.7619,27.7768,65454.0
2015-08-21 14:40:00,37.38,37.38,37.34,37.34,64937.0,27.7842,27.7842,27.7545,27.7545,64937.0
2015-08-21 14:45:00,37.34,37.35,37.27,37.27,123504.0,27.7545,27.7619,27.7024,27.7024,123504.0
2015-08-21 14:50:00,37.27,37.29,37.24,37.29,93789.0,27.7024,27.7173,27.6801,27.7173,93789.0
2015-08-21 14:55:00,37.29,37.31,37.28,37.3,118816.0,27.7173,27.7322,27.7099,27.7247,118816.0
2015-08-21 15:00:00,37.29,37.31,37.28,37.3,87862.0,27.7173,27.7322,27.7099,27.7247,87862.0
2015-08-21 15:05:00,37.3,37.3,37.24,37.25,40508.0,27.7247,27.7247,27.6801,27.6876,40508.0
2015-08-21 15:10:00,37.25,37.25,37.17,37.18,162238.0,27.6876,27.6876,27.6281,27.6355,162238.0
2015-08-21 15:15:00,37.17,37.24,37.14,37.23,105414.0,27.6281,27.6801,27.6058,27.6727,105414.0
2015-08-21 15:20:00,37.22,37.29,37.2,37.27,177037.0,27.6653,27.7173,27.6504,27.7024,177037.0
2015-08-21 15:25:00,37.28,37.28,37.23,37.24,88892.0,27.7099,27.7099,27.6727,27.6801,88892.0
2015-08-21 15:30:00,37.24,37.25,37.16,37.17,150126.0,27.6801,27.6876,27.6207,27.6281,150126.0
2015-08-21 15:35:00,37.17,37.22,37.15,37.21,197769.0,27.6281,27.6653,27.6132,27.6578,197769.0
2015-08-21 15:40:00,37.22,37.28,37.21,37.27,305381.0,27.6653,27.7099,27.6578,27.7024,305381.0
2015-08-21 15:45:00,37.26,37.27,37.22,37.27,154649.0,27.695,27.7024,27.6653,27.7024,154649.0
2015-08-21 15:50:00,37.26,37.3,37.2,37.2,240855.0,27.695,27.7247,27.6504,27.6504,240855.0
2015-08-21 15:55:00,37.2,37.23,37.17,37.18,410978.0,27.6504,27.6727,27.6281,27.6355,410978.0
2015-08-24 09:30:00,35.65,35.75,35.11,35.18,593539.0,26.4983,26.5726,26.0969,26.149,593539.0
2015-08-24 09:35:00,35.17,35.49,35.17,35.48,320621.0,26.1415,26.3794,26.1415,26.3719,320621.0
2015-08-24 09:40:00,35.48,35.78,35.47,35.75,354999.0,26.3719,26.5949,26.3645,26.5726,354999.0
2015-08-24 09:45:00,35.74,35.74,35.54,35.54,253065.0,26.5652,26.5652,26.4165,26.4165,253065.0
2015-08-24 09:50:00,35.56,35.6,35.36,35.47,237470.0,26.4314,26.4611,26.2828,26.3645,237470.0
2015-08-24 09:55:00,35.48,35.67,35.46,35.64,188332.0,26.3719,26.5132,26.3571,26.4909,188332.0
2015-08-24 10:00:00,35.63,35.91,35.56,35.91,287013.0,26.4834,26.6916,26.4314,26.6916,287013.0
2015-08-24 10:05:00,35.9,35.98,35.74,35.95,343154.0,26.6841,26.7436,26.5652,26.7213,343154.0
2015-08-24 10:10:00,35.94,36.02,35.91,35.95,235374.0,26.7139,26.7733,26.6916,26.7213,235374.0
2015-08-24 10:15:00,35.96,36.16,35.95,36.11,329156.0,26.7287,26.8774,26.7213,26.8402,329156.0
2015-08-24 10:20:00,36.11,36.32,36.09,36.31,232871.0,26.8402,26.9963,26.8254,26.9889,232871.0
2015-08-24 10:25:00,36.31,36.35,36.16,36.16,299258.0,26.9889,27.0186,26.8774,26.8774,299258.0
2015-08-24 10:30:00,36.16,36.17,36.01,36.03,308229.0,26.8774,26.8848,26.7659,26.7808,308229.0
2015-08-24 10:35:00,36.03,36.32,36.03,36.23,530303.0,26.7808,26.9963,26.7808,26.9294,530303.0
2015-08-24 10:40:00,36.23,36.27,36.07,36.12,340722.0,26.9294,26.9591,26.8105,26.8477,340722.0
2015-08-24 10:45:00,36.13,36.2,36.12,36.19,180079.0,26.8551,26.9071,26.8477,26.8997,180079.0
2015-08-24 10:50:00,36.18,36.28,36.17,36.27,179141.0,26.8922,26.9666,26.8848,26.9591,179141.0
2015-08-24 10:55:00,36.26,36.27,36.15,36.2,447840.0,26.9517,26.9591,26.87,26.9071,447840.0
2015-08-24 11:00:00,36.2,36.21,36.11,36.16,917052.0,26.9071,26.9145,26.8402,26.8774,917052.0
2015-08-24 11:05:00,36.16,36.17,36.02,36.08,266407.0,26.8774,26.8848,26.7733,26.8179,266407.0
2015-08-24 11:10:00,36.07,36.07,35.97,36.0,865519.0,26.8105,26.8105,26.7362,26.7585,865519.0
2015-08-24 11:15:00,36.01,36.01,35.87,35.98,193459.0,26.7659,26.7659,26.6618,26.7436,193459.0
2015-08-24 11:20:00,35.99,36.01,35.89,35.94,1599558.0,26.751,26.7659,26.6767,26.7139,1599558.0
2015-08-24 11:25:00,35.94,35.98,35.92,35.95,746562.0,26.7139,26.7436,26.699,26.7213,746562.0
2015-08-24 11:30:00,35.94,35.97,35.92,35.96,489297.0,26.7139,26.7362,26.699,26.7287,489297.0
2015-08-24 11:35:00,35.96,36.06,35.91,36.04,177828.0,26.7287,26.8031,26.6916,26.7882,177828.0
2015-08-24 11:40:00,36.04,36.1,35.99,36.1,387068.0,26.7882,26.8328,26.751,26.8328,387068.0
2015-08-24 11:45:00,36.09,36.18,36.09,36.17,296711.0,26.8254,26.8922,26.8254,26.8848,296711.0
2015-08-24 11:50:00,36.18,36.38,36.16,36.38,149090.0,26.8922,27.0409,26.8774,27.0409,149090.0
2015-08-24 11:55:00,36.38,36.4,36.29,36.37,204658.0,27.0409,27.0558,26.974,27.0335,204658.0
2015-08-24 12:00:00,36.37,36.4,36.29,36.32,404845.0,27.0335,27.0558,26.974,26.9963,404845.0
2015-08-24 12:05:00,36.31,36.4,36.26,36.38,417809.0,26.9889,27.0558,26.9517,27.0409,417809.0
2015-08-24 12:10:00,36.38,36.5,36.36,36.45,356162.0,27.0409,27.1301,27.026,27.0929,356162.0
2015-08-24 12:15:00,36.45,36.49,36.41,36.45,241661.0,27.0929,27.1227,27.0632,27.0929,241661.0
2015-08-24 12:20:00,36.46,36.53,36.44,36.52,288806.0,27.1004,27.1524,27.0855,27.145,288806.0
2015-08-24 12:25:00,36.52,36.59,36.51,36.55,316132.0,27.145,27.197,27.1375,27.1673,316132.0
2015-08-24 12:30:00,36.54,36.61,36.5,36.61,326734.0,27.1598,27.2119,27.1301,27.2119,326734.0
2015-08-24 12:35:00,36.62,36.67,36.59,36.66,220484.0,27.2193,27.2565,27.197,27.249,220484.0
2015-08-24 12:40:00,36.65,36.67,36.62,36.66,304205.0,27.2416,27.2565,27.2193,27.249,304205.0
2015-08-24 12:45:00,36.65,36.66,36.51,36.52,384781.0,27.2416,27.249,27.1375,27.145,384781.0
2015-08-24 12:50:00,36.53,36.62,36.52,36.59,176595.0,27.1524,27.2193,27.145,27.197,176595.0
2015-08-24 12:55:00,36.59,36.63,36.56,36.57,213767.0,27.197,27.2267,27.1747,27.1821,213767.0
2015-08-24 13:00:00,36.58,36.63,36.57,36.6,259896.0,27.1896,27.2267,27.1821,27.2044,259896.0
2015-08-24 13:05:00,36.6,36.66,36.58,36.66,226646.0,27.2044,27.249,27.1896,27.249,226646.0
2015-08-24 13:10:00,36.65,36.69,36.61,36.64,259912.0,27.2416,27.2713,27.2119,27.2342,259912.0
2015-08-24 13:15:00,36.64,36.74,36.62,36.72,223010.0,27.2342,27.3085,27.2193,27.2936,223010.0
2015-08-24 13:20:00,36.71,36.71,36.61,36.63,401235.0,27.2862,27.2862,27.2119,27.2267,401235.0
2015-08-24 13:25:00,36.63,36.63,36.56,36.58,355017.0,27.2267,27.2267,27.1747,27.1896,355017.0
2015-08-24 13:30:00,36.58,36.58,36.53,36.53,256056.0,27.1896,27.1896,27.1524,27.1524,256056.0
2015-08-24 13:35:00,36.53,36.54,36.42,36.43,320237.0,27.1524,27.1598,27.0706,27.0781,320237.0
2015-08-24 13:40:00,36.43,36.48,36.39,36.45,233710.0,27.0781,27.1152,27.0483,27.0929,233710.0
2015-08-24 13:45:00,36.45,36.57,36.44,36.56,167403.0,27.0929,27.1821,27.0855,27.1747,167403.0
2015-08-24 13:50:00,36.55,36.56,36.49,36.49,331430.0,27.1673,27.1747,27.1227,27.1227,331430.0
2015-08-24 13:55:00,36.49,36.5,36.38,36.39,970392.0,27.1227,27.1301,27.0409,27.0483,970392.0
2015-08-24 14:00:00,36.39,36.44,36.35,36.42,324439.0,27.0483,27.0855,27.0186,27.0706,324439.0
2015-08-24 14:05:00,36.42,36.42,36.33,36.34,336247.0,27.0706,27.0706,27.0037,27.0112,336247.0
2015-08-24 14:10:00,36.33,36.36,36.22,36.23,140877.0,27.0037,27.026,26.922,26.9294,140877.0
2015-08-24 14:15:00,36.22,36.27,36.1,36.24,334673.0,26.922,26.9591,26.8328,26.9368,334673.0
2015-08-24 14:20:00,36.26,36.33,36.23,36.25,160635.0,26.9517,27.0037,26.9294,26.9443,160635.0
2015-08-24 14:25:00,36.25,36.25,36.15,36.16,131512.0,26.9443,26.9443,26.87,26.8774,131512.0
2015-08-24 14:30:00,36.16,36.21,36.14,36.18,204606.0,26.8774,26.9145,26.8625,26.8922,204606.0
2015-08-24 14:35:00,36.18,36.29,36.17,36.26,452811.0,26.8922,26.974,26.8848,26.9517,452811.0
2015-08-24 14:40:00,36.26,36.26,36.14,36.15,269483.0,26.9517,26.9517,26.8625,26.87,269483.0
2015-08-24 14:45:00,36.14,36.16,36.07,36.08,271677.0,26.8625,26.8774,26.8105,26.8179,271677.0
2015-08-24 14:50:00,36.08,36.09,35.91,35.92,468428.0,26.8179,26.8254,26.6916,26.699,468428.0
2015-08-24 14:55:00,35.91,35.97,35.84,35.88,422731.0,26.6916,26.7362,26.6395,26.6693,422731.0
2015-08-24 15:00:00,35.87,35.89,35.73,35.86,442699.0,26.6618,26.6767,26.5578,26.6544,442699.0
2015-08-24 15:05:00,35.85,35.95,35.84,35.95,444226.0,26.647,26.7213,26.6395,26.7213,444226.0
2015-08-24 15:10:00,35.95,35.95,35.77,35.81,262677.0,26.7213,26.7213,26.5875,26.6172,262677.0
2015-08-24 15:15:00,35.81,35.82,35.72,35.73,322748.0,26.6172,26.6247,26.5503,26.5578,322748.0
2015-08-24 15:20:00,35.73,35.77,35.65,35.75,571437.0,26.5578,26.5875,26.4983,26.5726,571437.0
2015-08-24 15:25:00,35.76,35.78,35.67,35.73,320725.0,26.5801,26.5949,26.5132,26.5578,320725.0
2015-08-24 15:30:00,35.72,35.73,35.63,35.7,377641.0,26.5503,26.5578,26.4834,26.5355,377641.0
2015-08-24 15:35:00,35.7,36.01,35.7,35.98,353188.0,26.5355,26.7659,26.5355,26.7436,353188.0
2015-08-24 15:40:00,35.98,36.22,35.91,36.22,951202.0,26.7436,26.922,26.6916,26.922,951202.0
2015-08-24 15:45:00,36.21,36.31,36.07,36.07,592171.0,26.9145,26.9889,26.8105,26.8105,592171.0
2015-08-24 15:50:00,36.07,36.2,36.05,36.2,399081.0,26.8105,26.9071,26.7956,26.9071,399081.0
2015-08-24 15:55:00,36.2,36.2,35.9,35.91,1036064.0,26.9071,26.9071,26.6841,26.6916,1036064.0
2015-08-25 09:30:00,37.52,37.68,37.39,37.44,246103.0,27.8883,28.0072,27.7916,27.8288,246103.0
2015-08-25 09:35:00,37.44,37.44,37.31,37.35,194132.0,27.8288,27.8288,27.7322,27.7619,194132.0
2015-08-25 09:40:00,37.36,37.38,37.2,37.2,329213.0,27.7693,27.7842,27.6504,27.6504,329213.0
2015-08-25 09:45:00,37.19,37.32,37.19,37.25,234241.0,27.643,27.7396,27.643,27.6876,234241.0
2015-08-25 09:50:00,37.23,37.3,37.22,37.23,220934.0,27.6727,27.7247,27.6653,27.6727,220934.0
2015-08-25 09:55:00,37.22,37.28,37.18,37.26,104716.0,27.6653,27.7099,27.6355,27.695,104716.0
2015-08-25 10:00:00,37.26,37.29,37.2,37.26,436752.0,27.695,27.7173,27.6504,27.695,436752.0
2015-08-25 10:05:00,37.27,37.28,37.21,37.26,153180.0,27.7024,27.7099,27.6578,27.695,153180.0
2015-08-25 10:10:00,37.27,37.3,37.2,37.27,309686.0,27.7024,27.7247,27.6504,27.7024,309686.0
2015-08-25 10:15:00,37.27,37.34,37.24,37.26,217688.0,27.7024,27.7545,27.6801,27.695,217688.0
2015-08-25 10:20:00,37.26,37.28,37.2,37.22,231421.0,27.695,27.7099,27.6504,27.6653,231421.0
2015-08-25 10:25:00,37.22,37.24,37.17,37.21,192945.0,27.6653,27.6801,27.6281,27.6578,192945.0
2015-08-25 10:30:00,37.21,37.21,37.13,37.16,403380.0,27.6578,27.6578,27.5984,27.6207,403380.0
2015-08-25 10:35:00,37.16,37.17,37.1,37.11,163999.0,27.6207,27.6281,27.5761,27.5835,163999.0
2015-08-25 10:40:00,37.12,37.18,37.12,37.17,362853.0,27.5909,27.6355,27.5909,27.6281,362853.0
2015-08-25 10:45:00,37.17,37.17,37.09,37.12,94123.0,27.6281,27.6281,27.5686,27.5909,94123.0
2015-08-25 10:50:00,37.12,37.16,37.1,37.14,83539.0,27.5909,27.6207,27.5761,27.6058,83539.0
2015-08-25 10:55:00,37.14,37.15,37.08,37.11,144721.0,27.6058,27.6132,27.5612,27.5835,144721.0
2015-08-25 11:00:00,37.11,37.17,37.11,37.16,90901.0,27.5835,27.6281,27.5835,27.6207,90901.0
2015-08-25 11:05:00,37.16,37.18,37.14,37.17,64929.0,27.6207,27.6355,27.6058,27.6281,64929.0
2015-08-25 11:10:00,37.17,37.27,37.17,37.26,61325.0,27.6281,27.7024,27.6281,27.695,61325.0
2015-08-25 11:15:00,37.26,37.3,37.25,37.27,164143.0,27.695,27.7247,27.6876,27.7024,164143.0
2015-08-25 11:20:00,37.27,37.33,37.26,37.28,72747.0,27.7024,27.747,27.695,27.7099,72747.0
2015-08-25 11:25:00,37.27,37.28,37.22,37.23,57359.0,27.7024,27.7099,27.6653,27.6727,57359.0
2015-08-25 11:30:00,37.23,37.24,37.17,37.2,215025.0,27.6727,27.6801,27.6281,27.6504,215025.0
2015-08-25 11:35:00,37.19,37.2,37.11,37.11,194111.0,27.643,27.6504,27.5835,27.5835,194111.0
2015-08-25 11:40:00,37.11,37.12,37.06,37.08,150651.0,27.5835,27.5909,27.5463,27.5612,150651.0
2015-08-25 11:45:00,37.07,37.12,37.06,37.11,132116.0,27.5538,27.5909,27.5463,27.5835,132116.0
2015-08-25 11:50:00,37.11,37.12,37.07,37.07,66127.0,27.5835,27.5909,27.5538,27.5538,66127.0
2015-08-25 11:55:00,37.08,37.08,37.0,37.02,1410181.0,27.5612,27.5612,27.5017,27.5166,1410181.0
2015-08-25 12:00:00,37.02,37.03,36.99,37.01,135602.0,27.5166,27.524,27.4943,27.5092,135602.0
2015-08-25 12:05:00,37.01,37.04,37.0,37.04,87994.0,27.5092,27.5315,27.5017,27.5315,87994.0
2015-08-25 12:10:00,37.04,37.05,37.01,37.04,92409.0,27.5315,27.5389,27.5092,27.5315,92409.0
2015-08-25 12:15:00,37.04,37.05,36.95,36.96,445151.0,27.5315,27.5389,27.4646,27.472,445151.0
2015-08-25 12:20:00,36.96,37.04,36.96,37.02,62951.0,27.472,27.5315,27.472,27.5166,62951.0
2015-08-25 12:25:00,37.02,37.04,37.0,37.02,168193.0,27.5166,27.5315,27.5017,27.5166,168193.0
2015-08-25 12:30:00,37.02,37.03,37.01,37.02,51072.0,27.5166,27.524,27.5092,27.5166,51072.0
2015-08-25 12:35:00,37.02,37.02,36.95,36.96,66895.0,27.5166,27.5166,27.4646,27.472,66895.0
2015-08-25 12:40:00,36.95,36.99,36.95,36.99,230286.0,27.4646,27.4943,27.4646,27.4943,230286.0
2015-08-25 12:45:00,36.99,36.99,36.96,36.97,104663.0,27.4943,27.4943,27.472,27.4794,104663.0
2015-08-25 12:50:00,36.98,37.0,36.96,36.97,167996.0,27.4869,27.5017,27.472,27.4794,167996.0
2015-08-25 12:55:00,36.97,36.98,36.94,36.95,96510.0,27.4794,27.4869,27.4571,27.4646,96510.0
2015-08-25 13:00:00,36.95,36.95,36.9,36.92,86996.0,27.4646,27.4646,27.4274,27.4423,86996.0
2015-08-25 13:05:00,36.92,36.94,36.89,36.9,150095.0,27.4423,27.4571,27.42,27.4274,150095.0
2015-08-25 13:10:00,36.9,36.9,36.82,36.86,51442.0,27.4274,27.4274,27.368,27.3977,51442.0
2015-08-25 13:15:00,36.86,36.87,36.81,36.81,70087.0,27.3977,27.4051,27.3605,27.3605,70087.0
2015-08-25 13:20:00,36.81,36.86,36.81,36.83,82762.0,27.3605,27.3977,27.3605,27.3754,82762.0
2015-08-25 13:25:00,36.83,36.83,36.68,36.71,83409.0,27.3754,27.3754,27.2639,27.2862,83409.0
2015-08-25 13:30:00,36.69,36.75,36.68,36.71,92979.0,27.2713,27.3159,27.2639,27.2862,92979.0
2015-08-25 13:35:00,36.71,36.78,36.71,36.77,83451.0,27.2862,27.3382,27.2862,27.3308,83451.0
2015-08-25 13:40:00,36.77,36.77,36.73,36.74,49907.0,27.3308,27.3308,27.3011,27.3085,49907.0
2015-08-25 13:45:00,36.73,36.76,36.72,36.73,57538.0,27.3011,27.3234,27.2936,27.3011,57538.0
2015-08-25 13:50:00,36.73,36.79,36.72,36.77,68379.0,27.3011,27.3457,27.2936,27.3308,68379.0
2015-08-25 13:55:00,36.77,36.86,36.76,36.82,130903.0,27.3308,27.3977,27.3234,27.368,130903.0
2015-08-25 14:00:00,36.81,36.83,36.76,36.77,136916.0,27.3605,27.3754,27.3234,27.3308,136916.0
2015-08-25 14:05:00,36.76,36.78,36.73,36.75,99712.0,27.3234,27.3382,27.3011,27.3159,99712.0
2015-08-25 14:10:00,36.75,36.79,36.72,36.73,157046.0,27.3159,27.3457,27.2936,27.3011,157046.0
2015-08-25 14:15:00,36.73,36.8,36.71,36.79,1163973.0,27.3011,27.3531,27.2862,27.3457,1163973.0
2015-08-25 14:20:00,36.78,36.86,36.77,36.79,160235.0,27.3382,27.3977,27.3308,27.3457,160235.0
2015-08-25 14:25:00,36.79,36.83,36.77,36.79,85453.0,27.3457,27.3754,27.3308,27.3457,85453.0
2015-08-25 14:30:00,36.8,36.84,36.79,36.81,120098.0,27.3531,27.3828,27.3457,27.3605,120098.0
2015-08-25 14:35:00,36.8,36.82,36.74,36.76,94313.0,27.3531,27.368,27.3085,27.3234,94313.0
2015-08-25 14:40:00,36.76,36.8,36.75,36.76,107551.0,27.3234,27.3531,27.3159,27.3234,107551.0
2015-08-25 14:45:00,36.77,36.82,36.76,36.82,86577.0,27.3308,27.368,27.3234,27.368,86577.0
2015-08-25 14:50:00,36.83,36.89,36.83,36.85,213161.0,27.3754,27.42,27.3754,27.3903,213161.0
2015-08-25 14:55:00,36.85,36.89,36.84,36.87,271490.0,27.3903,27.42,27.3828,27.4051,271490.0
2015-08-25 15:00:00,36.87,36.9,36.84,36.84,456782.0,27.4051,27.4274,27.3828,27.3828,456782.0
2015-08-25 15:05:00,36.83,36.83,36.78,36.8,186270.0,27.3754,27.3754,27.3382,27.3531,186270.0
2015-08-25 15:10:00,36.8,36.81,36.77,36.78,121881.0,27.3531,27.3605,27.3308,27.3382,121881.0
2015-08-25 15:15:00,36.77,36.77,36.67,36.69,234814.0,27.3308,27.3308,27.2565,27.2713,234814.0
2015-08-25 15:20:00,36.69,36.7,36.63,36.65,238487.0,27.2713,27.2788,27.2267,27.2416,238487.0
2015-08-25 15:25:00,36.64,36.69,36.61,36.63,210527.0,27.2342,27.2713,27.2119,27.2267,210527.0
2015-08-25 15:30:00,36.63,36.66,36.56,36.59,262051.0,27.2267,27.249,27.1747,27.197,262051.0
2015-08-25 15:35:00,36.59,36.62,36.47,36.49,405904.0,27.197,27.2193,27.1078,27.1227,405904.0
2015-08-25 15:40:00,36.48,36.56,36.39,36.43,368780.0,27.1152,27.1747,27.0483,27.0781,368780.0
2015-08-25 15:45:00,36.42,36.42,36.27,36.33,426762.0,27.0706,27.0706,26.9591,27.0037,426762.0
2015-08-25 15:50:00,36.33,36.51,36.3,36.49,414565.0,27.0037,27.1375,26.9814,27.1227,414565.0
2015-08-25 15:55:00,36.5,36.5,36.29,36.3,479304.0,27.1301,27.1301,26.974,26.9814,479304.0
2015-08-26 09:30:00,37.88,37.89,36.99,37.08,251090.0,28.1558,28.1633,27.4943,27.5612,251090.0
2015-08-26 09:35:00,37.09,37.09,36.97,36.99,158365.0,27.5686,27.5686,27.4794,27.4943,158365.0
2015-08-26 09:40:00,36.99,37.0,36.87,36.9,199427.0,27.4943,27.5017,27.4051,27.4274,199427.0
2015-08-26 09:45:00,36.9,36.98,36.87,36.98,196035.0,27.4274,27.4869,27.4051,27.4869,196035.0
2015-08-26 09:50:00,36.99,36.99,36.84,36.85,160143.0,27.4943,27.4943,27.3828,27.3903,160143.0
2015-08-26 09:55:00,36.84,36.92,36.84,36.92,109122.0,27.3828,27.4423,27.3828,27.4423,109122.0
2015-08-26 10:00:00,36.92,36.96,36.87,36.95,95901.0,27.4423,27.472,27.4051,27.4646,95901.0
2015-08-26 10:05:00,36.94,37.0,36.92,36.92,68997.0,27.4571,27.5017,27.4423,27.4423,68997.0
2015-08-26 10:10:00,36.92,36.95,36.84,36.89,225029.0,27.4423,27.4646,27.3828,27.42,225029.0
2015-08-26 10:15:00,36.89,36.89,36.71,36.71,179226.0,27.42,27.42,27.2862,27.2862,179226.0
2015-08-26 10:20:00,36.7,36.79,36.67,36.78,220707.0,27.2788,27.3457,27.2565,27.3382,220707.0
2015-08-26 10:25:00,36.78,36.86,36.77,36.83,124370.0,27.3382,27.3977,27.3308,27.3754,124370.0
2015-08-26 10:30:00,36.84,36.97,36.78,36.95,303076.0,27.3828,27.4794,27.3382,27.4646,303076.0
2015-08-26 10:35:00,36.96,36.96,36.82,36.84,396416.0,27.472,27.472,27.368,27.3828,396416.0
2015-08-26 10:40:00,36.84,36.84,36.78,36.8,96229.0,27.3828,27.3828,27.3382,27.3531,96229.0
2015-08-26 10:45:00,36.8,36.81,36.73,36.81,600884.0,27.3531,27.3605,27.3011,27.3605,600884.0
2015-08-26 10:50:00,36.82,36.87,36.8,36.86,91176.0,27.368,27.4051,27.3531,27.3977,91176.0
2015-08-26 10:55:00,36.85,36.85,36.7,36.75,111252.0,27.3903,27.3903,27.2788,27.3159,111252.0
2015-08-26 11:00:00,36.75,36.75,36.66,36.72,85105.0,27.3159,27.3159,27.249,27.2936,85105.0
2015-08-26 11:05:00,36.71,36.75,36.69,36.7,83315.0,27.2862,27.3159,27.2713,27.2788,83315.0
2015-08-26 11:10:00,36.7,36.71,36.62,36.65,98837.0,27.2788,27.2862,27.2193,27.2416,98837.0
2015-08-26 11:15:00,36.65,36.72,36.64,36.71,88976.0,27.2416,27.2936,27.2342,27.2862,88976.0
2015-08-26 11:20:00,36.7,36.75,36.68,36.69,109390.0,27.2788,27.3159,27.2639,27.2713,109390.0
2015-08-26 11:25:00,36.69,36.73,36.68,36.69,74385.0,27.2713,27.3011,27.2639,27.2713,74385.0
2015-08-26 11:30:00,36.7,36.71,36.59,36.59,83922.0,27.2788,27.2862,27.197,27.197,83922.0
2015-08-26 11:35:00,36.59,36.59,36.5,36.5,107781.0,27.197,27.197,27.1301,27.1301,107781.0
2015-08-26 11:40:00,36.49,36.59,36.48,36.56,90390.0,27.1227,27.197,27.1152,27.1747,90390.0
2015-08-26 11:45:00,36.55,36.56,36.48,36.53,277262.0,27.1673,27.1747,27.1152,27.1524,277262.0
2015-08-26 11:50:00,36.54,36.59,36.53,36.55,80074.0,27.1598,27.197,27.1524,27.1673,80074.0
2015-08-26 11:55:00,36.56,36.58,36.52,36.54,86588.0,27.1747,27.1896,27.145,27.1598,86588.0
2015-08-26 12:00:00,36.53,36.54,36.51,36.51,87130.0,27.1524,27.1598,27.1375,27.1375,87130.0
2015-08-26 12:05:00,36.51,36.54,36.49,36.52,140375.0,27.1375,27.1598,27.1227,27.145,140375.0
2015-08-26 12:10:00,36.53,36.54,36.51,36.54,76925.0,27.1524,27.1598,27.1375,27.1598,76925.0
2015-08-26 12:15:00,36.53,36.57,36.52,36.55,133813.0,27.1524,27.1821,27.145,27.1673,133813.0
2015-08-26 12:20:00,36.56,36.58,36.49,36.5,103325.0,27.1747,27.1896,27.1227,27.1301,103325.0
2015-08-26 12:25:00,36.5,36.5,36.45,36.47,132149.0,27.1301,27.1301,27.0929,27.1078,132149.0
2015-08-26 12:30:00,36.46,36.47,36.38,36.38,50937.0,27.1004,27.1078,27.0409,27.0409,50937.0
2015-08-26 12:35:00,36.38,36.42,36.38,36.4,82275.0,27.0409,27.0706,27.0409,27.0558,82275.0
2015-08-26 12:40:00,36.4,36.41,36.36,36.38,55321.0,27.0558,27.0632,27.026,27.0409,55321.0
2015-08-26 12:45:00,36.37,36.44,36.36,36.43,124400.0,27.0335,27.0855,27.026,27.0781,124400.0
2015-08-26 12:50:00,36.42,36.48,36.4,36.45,68574.0,27.0706,27.1152,27.0558,27.0929,68574.0
2015-08-26 12:55:00,36.47,36.56,36.46,36.56,91394.0,27.1078,27.1747,27.1004,27.1747,91394.0
2015-08-26 13:00:00,36.56,36.6,36.53,36.55,138345.0,27.1747,27.2044,27.1524,27.1673,138345.0
2015-08-26 13:05:00,36.56,36.57,36.48,36.5,131744.0,27.1747,27.1821,27.1152,27.1301,131744.0
2015-08-26 13:10:00,36.5,36.55,36.48,36.5,104714.0,27.1301,27.1673,27.1152,27.1301,104714.0
2015-08-26 13:15:00,36.51,36.53,36.5,36.52,89858.0,27.1375,27.1524,27.1301,27.145,89858.0
2015-08-26 13:20:00,36.52,36.62,36.51,36.62,192195.0,27.145,27.2193,27.1375,27.2193,192195.0
2015-08-26 13:25:00,36.62,36.64,36.59,36.64,90053.0,27.2193,27.2342,27.197,27.2342,90053.0
2015-08-26 13:30:00,36.64,36.66,36.62,36.65,94204.0,27.2342,27.249,27.2193,27.2416,94204.0
2015-08-26 13:35:00,36.65,36.76,36.65,36.74,159533.0,27.2416,27.3234,27.2416,27.3085,159533.0
2015-08-26 13:40:00,36.74,36.76,36.7,36.73,81510.0,27.3085,27.3234,27.2788,27.3011,81510.0
2015-08-26 13:45:00,36.72,36.75,36.67,36.69,226256.0,27.2936,27.3159,27.2565,27.2713,226256.0
2015-08-26 13:50:00,36.68,36.74,36.68,36.73,115985.0,27.2639,27.3085,27.2639,27.3011,115985.0
2015-08-26 13:55:00,36.73,36.77,36.7,36.76,83329.0,27.3011,27.3308,27.2788,27.3234,83329.0
2015-08-26 14:00:00,36.77,36.77,36.66,36.68,74210.0,27.3308,27.3308,27.249,27.2639,74210.0
2015-08-26 14:05:00,36.68,36.72,36.67,36.69,96737.0,27.2639,27.2936,27.2565,27.2713,96737.0
2015-08-26 14:10:00,36.7,36.72,36.62,36.63,130834.0,27.2788,27.2936,27.2193,27.2267,130834.0
2015-08-26 14:15:00,36.62,36.63,36.5,36.52,142890.0,27.2193,27.2267,27.1301,27.145,142890.0
2015-08-26 14:20:00,36.52,36.55,36.49,36.55,232910.0,27.145,27.1673,27.1227,27.1673,232910.0
2015-08-26 14:25:00,36.54,36.58,36.53,36.56,90344.0,27.1598,27.1896,27.1524,27.1747,90344.0
2015-08-26 14:30:00,36.56,36.61,36.54,36.6,84665.0,27.1747,27.2119,27.1598,27.2044,84665.0
2015-08-26 14:35:00,36.61,36.67,36.59,36.66,180086.0,27.2119,27.2565,27.197,27.249,180086.0
2015-08-26 14:40:00,36.66,36.75,36.66,36.74,175918.0,27.249,27.3159,27.249,27.3085,175918.0
2015-08-26 14:45:00,36.73,36.81,36.7,36.71,284087.0,27.3011,27.3605,27.2788,27.2862,284087.0
2015-08-26 14:50:00,36.71,36.77,36.71,36.73,167378.0,27.2862,27.3308,27.2862,27.3011,167378.0
2015-08-26 14:55:00,36.73,36.77,36.69,36.76,236637.0,27.3011,27.3308,27.2713,27.3234,236637.0
2015-08-26 15:00:00,36.77,36.77,36.71,36.73,138623.0,27.3308,27.3308,27.2862,27.3011,138623.0
2015-08-26 15:05:00,36.74,36.89,36.74,36.89,125127.0,27.3085,27.42,27.3085,27.42,125127.0
2015-08-26 15:10:00,36.89,36.97,36.88,36.96,173442.0,27.42,27.4794,27.4126,27.472,173442.0
2015-08-26 15:15:00,36.96,36.99,36.89,36.98,149943.0,27.472,27.4943,27.42,27.4869,149943.0
2015-08-26 15:20:00,36.99,37.02,36.94,36.96,190901.0,27.4943,27.5166,27.4571,27.472,190901.0
2015-08-26 15:25:00,36.97,36.97,36.92,36.96,213139.0,27.4794,27.4794,27.4423,27.472,213139.0
2015-08-26 15:30:00,36.96,37.06,36.95,37.05,388900.0,27.472,27.5463,27.4646,27.5389,388900.0
2015-08-26 15:35:00,37.05,37.06,37.0,37.01,196433.0,27.5389,27.5463,27.5017,27.5092,196433.0
2015-08-26 15:40:00,37.02,37.15,37.0,37.12,470461.0,27.5166,27.6132,27.5017,27.5909,470461.0
2015-08-26 15:45:00,37.12,37.15,37.09,37.1,175617.0,27.5909,27.6132,27.5686,27.5761,175617.0
2015-08-26 15:50:00,37.1,37.2,37.1,37.2,157307.0,27.5761,27.6504,27.5761,27.6504,157307.0
2015-08-26 15:55:00,37.19,37.22,37.11,37.21,417417.0,27.643,27.6653,27.5835,27.6578,417417.0
2015-08-27 09:30:00,37.41,37.44,37.37,37.38,297294.0,27.8065,27.8288,27.7768,27.7842,297294.0
2015-08-27 09:35:00,37.39,37.43,37.36,37.43,97688.0,27.7916,27.8214,27.7693,27.8214,97688.0
2015-08-27 09:40:00,37.44,37.49,37.43,37.48,98720.0,27.8288,27.866,27.8214,27.8585,98720.0
2015-08-27 09:45:00,37.48,37.49,37.38,37.41,281561.0,27.8585,27.866,27.7842,27.8065,281561.0
2015-08-27 09:50:00,37.41,37.47,37.39,37.4,168646.0,27.8065,27.8511,27.7916,27.7991,168646.0
2015-08-27 09:55:00,37.4,37.4,37.34,37.37,111055.0,27.7991,27.7991,27.7545,27.7768,111055.0
2015-08-27 10:00:00,37.37,37.42,37.34,37.38,123216.0,27.7768,27.8139,27.7545,27.7842,123216.0
2015-08-27 10:05:00,37.38,37.42,37.36,37.42,56487.0,27.7842,27.8139,27.7693,27.8139,56487.0
2015-08-27 10:10:00,37.43,37.48,37.43,37.44,87381.0,27.8214,27.8585,27.8214,27.8288,87381.0
2015-08-27 10:15:00,37.43,37.46,37.4,37.46,66694.0,27.8214,27.8437,27.7991,27.8437,66694.0
2015-08-27 10:20:00,37.46,37.49,37.42,37.49,58840.0,27.8437,27.866,27.8139,27.866,58840.0
2015-08-27 10:25:00,37.48,37.49,37.45,37.46,86119.0,27.8585,27.866,27.8362,27.8437,86119.0
2015-08-27 10:30:00,37.45,37.47,37.4,37.43,95865.0,27.8362,27.8511,27.7991,27.8214,95865.0
2015-08-27 10:35:00,37.43,37.49,37.43,37.48,48472.0,27.8214,27.866,27.8214,27.8585,48472.0
2015-08-27 10:40:00,37.48,37.5,37.45,37.47,63400.0,27.8585,27.8734,27.8362,27.8511,63400.0
2015-08-27 10:45:00,37.48,37.54,37.47,37.54,104690.0,27.8585,27.9031,27.8511,27.9031,104690.0
2015-08-27 10:50:00,37.54,37.54,37.5,37.54,66873.0,27.9031,27.9031,27.8734,27.9031,66873.0
2015-08-27 10:55:00,37.53,37.58,37.53,37.55,145882.0,27.8957,27.9329,27.8957,27.9106,145882.0
2015-08-27 11:00:00,37.56,37.6,37.54,37.6,110978.0,27.918,27.9477,27.9031,27.9477,110978.0
2015-08-27 11:05:00,37.59,37.66,37.59,37.61,162532.0,27.9403,27.9923,27.9403,27.9552,162532.0
2015-08-27 11:10:00,37.62,37.62,37.58,37.59,104911.0,27.9626,27.9626,27.9329,27.9403,104911.0
2015-08-27 11:15:00,37.59,37.6,37.56,37.59,195360.0,27.9403,27.9477,27.918,27.9403,195360.0
2015-08-27 11:20:00,37.59,37.65,37.57,37.65,162286.0,27.9403,27.9849,27.9254,27.9849,162286.0
2015-08-27 11:25:00,37.65,37.65,37.59,37.61,86619.0,27.9849,27.9849,27.9403,27.9552,86619.0
2015-08-27 11:30:00,37.62,37.64,37.55,37.58,112022.0,27.9626,27.9775,27.9106,27.9329,112022.0
2015-08-27 11:35:00,37.58,37.6,37.54,37.54,30286.0,27.9329,27.9477,27.9031,27.9031,30286.0
2015-08-27 11:40:00,37.55,37.58,37.51,37.54,127605.0,27.9106,27.9329,27.8808,27.9031,127605.0
2015-08-27 11:45:00,37.54,37.57,37.53,37.57,109728.0,27.9031,27.9254,27.8957,27.9254,109728.0
2015-08-27 11:50:00,37.56,37.58,37.55,37.57,64608.0,27.918,27.9329,27.9106,27.9254,64608.0
2015-08-27 11:55:00,37.57,37.58,37.53,37.55,105803.0,27.9254,27.9329,27.8957,27.9106,105803.0
2015-08-27 12:00:00,37.55,37.59,37.55,37.59,116250.0,27.9106,27.9403,27.9106,27.9403,116250.0
2015-08-27 12:05:00,37.58,37.63,37.58,37.61,149905.0,27.9329,27.97,27.9329,27.9552,149905.0
2015-08-27 12:10:00,37.6,37.62,37.58,37.59,49001.0,27.9477,27.9626,27.9329,27.9403,49001.0
2015-08-27 12:15:00,37.59,37.61,37.57,37.59,57923.0,27.9403,27.9552,27.9254,27.9403,57923.0
2015-08-27 12:20:00,37.59,37.61,37.57,37.57,53904.0,27.9403,27.9552,27.9254,27.9254,53904.0
2015-08-27 12:25:00,37.57,37.61,37.56,37.61,118788.0,27.9254,27.9552,27.918,27.9552,118788.0
2015-08-27 12:30:00,37.61,37.63,37.6,37.61,102083.0,27.9552,27.97,27.9477,27.9552,102083.0
2015-08-27 12:35:00,37.62,37.65,37.6,37.65,32972.0,27.9626,27.9849,27.9477,27.9849,32972.0
2015-08-27 12:40:00,37.64,37.64,37.61,37.62,42892.0,27.9775,27.9775,27.9552,27.9626,42892.0
2015-08-27 12:45:00,37.62,37.64,37.61,37.64,71028.0,27.9626,27.9775,27.9552,27.9775,71028.0
2015-08-27 12:50:00,37.64,37.7,37.64,37.69,103048.0,27.9775,28.0221,27.9775,28.0146,103048.0
2015-08-27 12:55:00,37.69,37.74,37.67,37.73,86756.0,28.0146,28.0518,27.9998,28.0443,86756.0
2015-08-27 13:00:00,37.73,37.74,37.71,37.72,51894.0,28.0443,28.0518,28.0295,28.0369,51894.0
2015-08-27 13:05:00,37.72,37.75,37.71,37.73,53983.0,28.0369,28.0592,28.0295,28.0443,53983.0
2015-08-27 13:10:00,37.73,37.77,37.73,37.75,93531.0,28.0443,28.0741,28.0443,28.0592,93531.0
2015-08-27 13:15:00,37.75,37.77,37.72,37.74,211072.0,28.0592,28.0741,28.0369,28.0518,211072.0
2015-08-27 13:20:00,37.74,37.74,37.69,37.7,114209.0,28.0518,28.0518,28.0146,28.0221,114209.0
2015-08-27 13:25:00,37.7,37.72,37.69,37.71,39752.0,28.0221,28.0369,28.0146,28.0295,39752.0
2015-08-27 13:30:00,37.7,37.73,37.7,37.71,87627.0,28.0221,28.0443,28.0221,28.0295,87627.0
2015-08-27 13:35:00,37.71,37.71,37.68,37.7,93401.0,28.0295,28.0295,28.0072,28.0221,93401.0
2015-08-27 13:40:00,37.7,37.74,37.69,37.73,110189.0,28.0221,28.0518,28.0146,28.0443,110189.0
2015-08-27 13:45:00,37.73,37.73,37.69,37.71,93513.0,28.0443,28.0443,28.0146,28.0295,93513.0
2015-08-27 13:50:00,37.7,37.71,37.68,37.7,67732.0,28.0221,28.0295,28.0072,28.0221,67732.0
2015-08-27 13:55:00,37.7,37.77,37.7,37.77,110127.0,28.0221,28.0741,28.0221,28.0741,110127.0
2015-08-27 14:00:00,37.76,37.77,37.74,37.76,48113.0,28.0666,28.0741,28.0518,28.0666,48113.0
2015-08-27 14:05:00,37.76,37.76,37.73,37.73,51347.0,28.0666,28.0666,28.0443,28.0443,51347.0
2015-08-27 14:10:00,37.72,37.75,37.72,37.74,101940.0,28.0369,28.0592,28.0369,28.0518,101940.0
2015-08-27 14:15:00,37.73,37.74,37.64,37.67,106513.0,28.0443,28.0518,27.9775,27.9998,106513.0
2015-08-27 14:20:00,37.66,37.68,37.64,37.66,173638.0,27.9923,28.0072,27.9775,27.9923,173638.0
2015-08-27 14:25:00,37.65,37.67,37.55,37.58,102440.0,27.9849,27.9998,27.9106,27.9329,102440.0
2015-08-27 14:30:00,37.58,37.62,37.55,37.55,232012.0,27.9329,27.9626,27.9106,27.9106,232012.0
2015-08-27 14:35:00,37.56,37.65,37.55,37.65,73327.0,27.918,27.9849,27.9106,27.9849,73327.0
2015-08-27 14:40:00,37.65,37.65,37.57,37.58,85621.0,27.9849,27.9849,27.9254,27.9329,85621.0
2015-08-27 14:45:00,37.58,37.62,37.5,37.51,88466.0,27.9329,27.9626,27.8734,27.8808,88466.0
2015-08-27 14:50:00,37.51,37.58,37.5,37.53,32250.0,27.8808,27.9329,27.8734,27.8957,32250.0
2015-08-27 14:55:00,37.53,37.54,37.44,37.45,121033.0,27.8957,27.9031,27.8288,27.8362,121033.0
2015-08-27 15:00:00,37.45,37.51,37.39,37.4,161247.0,27.8362,27.8808,27.7916,27.7991,161247.0
2015-08-27 15:05:00,37.4,37.46,37.37,37.46,197253.0,27.7991,27.8437,27.7768,27.8437,197253.0
2015-08-27 15:10:00,37.45,37.47,37.41,37.42,146792.0,27.8362,27.8511,27.8065,27.8139,146792.0
2015-08-27 15:15:00,37.43,37.5,37.39,37.47,166782.0,27.8214,27.8734,27.7916,27.8511,166782.0
2015-08-27 15:20:00,37.47,37.47,37.42,37.46,228097.0,27.8511,27.8511,27.8139,27.8437,228097.0
2015-08-27 15:25:00,37.46,37.59,37.43,37.58,171815.0,27.8437,27.9403,27.8214,27.9329,171815.0
2015-08-27 15:30:00,37.58,37.62,37.51,37.6,279536.0,27.9329,27.9626,27.8808,27.9477,279536.0
2015-08-27 15:35:00,37.61,37.61,37.51,37.54,372703.0,27.9552,27.9552,27.8808,27.9031,372703.0
2015-08-27 15:40:00,37.54,37.62,37.53,37.61,304352.0,27.9031,27.9626,27.8957,27.9552,304352.0
2015-08-27 15:45:00,37.61,37.67,37.59,37.65,428126.0,27.9552,27.9998,27.9403,27.9849,428126.0
2015-08-27 15:50:00,37.64,37.67,37.61,37.62,322908.0,27.9775,27.9998,27.9552,27.9626,322908.0
2015-08-27 15:55:00,37.63,38.56,37.62,37.69,436498.0,27.97,28.6613,27.9626,28.0146,436498.0
2015-08-28 09:30:00,37.52,37.53,37.46,37.52,247625.0,27.8883,27.8957,27.8437,27.8883,247625.0
2015-08-28 09:35:00,37.51,37.54,37.48,37.53,64499.0,27.8808,27.9031,27.8585,27.8957,64499.0
2015-08-28 09:40:00,37.53,37.54,37.5,37.53,94691.0,27.8957,27.9031,27.8734,27.8957,94691.0
2015-08-28 09:45:00,37.52,37.52,37.46,37.47,134299.0,27.8883,27.8883,27.8437,27.8511,134299.0
2015-08-28 09:50:00,37.47,37.51,37.47,37.5,73841.0,27.8511,27.8808,27.8511,27.8734,73841.0
2015-08-28 09:55:00,37.5,37.58,37.49,37.58,58875.0,27.8734,27.9329,27.866,27.9329,58875.0
2015-08-28 10:00:00,37.57,37.57,37.51,37.54,160950.0,27.9254,27.9254,27.8808,27.9031,160950.0
2015-08-28 10:05:00,37.54,37.54,37.47,37.48,74775.0,27.9031,27.9031,27.8511,27.8585,74775.0
2015-08-28 10:10:00,37.49,37.5,37.44,37.46,61916.0,27.866,27.8734,27.8288,27.8437,61916.0
2015-08-28 10:15:00,37.46,37.52,37.46,37.49,133606.0,27.8437,27.8883,27.8437,27.866,133606.0
2015-08-28 10:20:00,37.49,37.51,37.43,37.51,36505.0,27.866,27.8808,27.8214,27.8808,36505.0
2015-08-28 10:25:00,37.51,37.56,37.5,37.53,139637.0,27.8808,27.918,27.8734,27.8957,139637.0
2015-08-28 10:30:00,37.54,37.59,37.52,37.54,108818.0,27.9031,27.9403,27.8883,27.9031,108818.0
2015-08-28 10:35:00,37.53,37.54,37.46,37.49,1789033.0,27.8957,27.9031,27.8437,27.866,1789033.0
2015-08-28 10:40:00,37.49,37.5,37.44,37.48,871934.0,27.866,27.8734,27.8288,27.8585,871934.0
2015-08-28 10:45:00,37.48,37.5,37.43,37.45,515676.0,27.8585,27.8734,27.8214,27.8362,515676.0
2015-08-28 10:50:00,37.45,37.49,37.44,37.48,192008.0,27.8362,27.866,27.8288,27.8585,192008.0
2015-08-28 10:55:00,37.48,37.5,37.46,37.47,629672.0,27.8585,27.8734,27.8437,27.8511,629672.0
2015-08-28 11:00:00,37.47,37.55,37.46,37.55,72364.0,27.8511,27.9106,27.8437,27.9106,72364.0
2015-08-28 11:05:00,37.55,37.57,37.53,37.54,75023.0,27.9106,27.9254,27.8957,27.9031,75023.0
2015-08-28 11:10:00,37.54,37.58,37.53,37.56,51521.0,27.9031,27.9329,27.8957,27.918,51521.0
2015-08-28 11:15:00,37.57,37.61,37.55,37.61,67349.0,27.9254,27.9552,27.9106,27.9552,67349.0
2015-08-28 11:20:00,37.61,37.63,37.6,37.61,58730.0,27.9552,27.97,27.9477,27.9552,58730.0
2015-08-28 11:25:00,37.61,37.66,37.61,37.62,56398.0,27.9552,27.9923,27.9552,27.9626,56398.0
2015-08-28 11:30:00,37.62,37.65,37.6,37.64,232962.0,27.9626,27.9849,27.9477,27.9775,232962.0
2015-08-28 11:35:00,37.64,37.68,37.61,37.65,70383.0,27.9775,28.0072,27.9552,27.9849,70383.0
2015-08-28 11:40:00,37.65,37.65,37.58,37.58,75319.0,27.9849,27.9849,27.9329,27.9329,75319.0
2015-08-28 11:45:00,37.58,37.58,37.56,37.57,66992.0,27.9329,27.9329,27.918,27.9254,66992.0
2015-08-28 11:50:00,37.57,37.6,37.53,37.54,138635.0,27.9254,27.9477,27.8957,27.9031,138635.0
2015-08-28 11:55:00,37.53,37.54,37.48,37.52,52864.0,27.8957,27.9031,27.8585,27.8883,52864.0
2015-08-28 12:00:00,37.54,37.55,37.49,37.52,137599.0,27.9031,27.9106,27.866,27.8883,137599.0
2015-08-28 12:05:00,37.52,37.57,37.52,37.55,268440.0,27.8883,27.9254,27.8883,27.9106,268440.0
2015-08-28 12:10:00,37.54,37.59,37.52,37.58,101117.0,27.9031,27.9403,27.8883,27.9329,101117.0
2015-08-28 12:15:00,37.58,37.61,37.57,37.6,51902.0,27.9329,27.9552,27.9254,27.9477,51902.0
2015-08-28 12:20:00,37.59,37.6,37.55,37.57,73179.0,27.9403,27.9477,27.9106,27.9254,73179.0
2015-08-28 12:25:00,37.57,37.59,37.55,37.58,128000.0,27.9254,27.9403,27.9106,27.9329,128000.0
2015-08-28 12:30:00,37.58,37.62,37.57,37.62,138798.0,27.9329,27.9626,27.9254,27.9626,138798.0
2015-08-28 12:35:00,37.62,37.63,37.59,37.59,123071.0,27.9626,27.97,27.9403,27.9403,123071.0
2015-08-28 12:40:00,37.59,37.63,37.59,37.61,131022.0,27.9403,27.97,27.9403,27.9552,131022.0
2015-08-28 12:45:00,37.62,37.62,37.59,37.61,63597.0,27.9626,27.9626,27.9403,27.9552,63597.0
2015-08-28 12:50:00,37.62,37.64,37.61,37.63,64957.0,27.9626,27.9775,27.9552,27.97,64957.0
2015-08-28 12:55:00,37.63,37.67,37.62,37.66,114343.0,27.97,27.9998,27.9626,27.9923,114343.0
2015-08-28 13:00:00,37.67,37.67,37.63,37.65,49884.0,27.9998,27.9998,27.97,27.9849,49884.0
2015-08-28 13:05:00,37.65,37.69,37.65,37.68,70402.0,27.9849,28.0146,27.9849,28.0072,70402.0
2015-08-28 13:10:00,37.67,37.7,37.67,37.68,32880.0,27.9998,28.0221,27.9998,28.0072,32880.0
2015-08-28 13:15:00,37.68,37.69,37.67,37.69,31546.0,28.0072,28.0146,27.9998,28.0146,31546.0
2015-08-28 13:20:00,37.68,37.69,37.66,37.67,33485.0,28.0072,28.0146,27.9923,27.9998,33485.0
2015-08-28 13:25:00,37.67,37.67,37.62,37.62,45456.0,27.9998,27.9998,27.9626,27.9626,45456.0
2015-08-28 13:30:00,37.62,37.64,37.61,37.62,32386.0,27.9626,27.9775,27.9552,27.9626,32386.0
2015-08-28 13:35:00,37.61,37.62,37.57,37.58,307795.0,27.9552,27.9626,27.9254,27.9329,307795.0
2015-08-28 13:40:00,37.58,37.6,37.55,37.59,163338.0,27.9329,27.9477,27.9106,27.9403,163338.0
2015-08-28 13:45:00,37.6,37.63,37.58,37.61,37282.0,27.9477,27.97,27.9329,27.9552,37282.0
2015-08-28 13:50:00,37.62,37.66,37.61,37.64,64173.0,27.9626,27.9923,27.9552,27.9775,64173.0
2015-08-28 13:55:00,37.63,37.64,37.61,37.63,1087628.0,27.97,27.9775,27.9552,27.97,1087628.0
2015-08-28 14:00:00,37.63,37.69,37.62,37.65,64679.0,27.97,28.0146,27.9626,27.9849,64679.0
2015-08-28 14:05:00,37.66,37.68,37.65,37.66,67962.0,27.9923,28.0072,27.9849,27.9923,67962.0
2015-08-28 14:10:00,37.67,37.67,37.61,37.62,68616.0,27.9998,27.9998,27.9552,27.9626,68616.0
2015-08-28 14:15:00,37.61,37.63,37.59,37.6,94120.0,27.9552,27.97,27.9403,27.9477,94120.0
2015-08-28 14:20:00,37.6,37.64,37.6,37.6,99101.0,27.9477,27.9775,27.9477,27.9477,99101.0
2015-08-28 14:25:00,37.6,37.62,37.58,37.62,158336.0,27.9477,27.9626,27.9329,27.9626,158336.0
2015-08-28 14:30:00,37.62,37.64,37.59,37.6,84740.0,27.9626,27.9775,27.9403,27.9477,84740.0
2015-08-28 14:35:00,37.6,37.61,37.56,37.61,186860.0,27.9477,27.9552,27.918,27.9552,186860.0
2015-08-28 14:40:00,37.61,37.62,37.59,37.6,84122.0,27.9552,27.9626,27.9403,27.9477,84122.0
2015-08-28 14:45:00,37.61,37.68,37.6,37.66,83117.0,27.9552,28.0072,27.9477,27.9923,83117.0
2015-08-28 14:50:00,37.66,37.66,37.61,37.63,222348.0,27.9923,27.9923,27.9552,27.97,222348.0
2015-08-28 14:55:00,37.63,37.66,37.62,37.66,82636.0,27.97,27.9923,27.9626,27.9923,82636.0
2015-08-28 15:00:00,37.66,37.66,37.6,37.64,124117.0,27.9923,27.9923,27.9477,27.9775,124117.0
2015-08-28 15:05:00,37.64,37.66,37.62,37.66,91495.0,27.9775,27.9923,27.9626,27.9923,91495.0
2015-08-28 15:10:00,37.65,37.65,37.63,37.63,154631.0,27.9849,27.9849,27.97,27.97,154631.0
2015-08-28 15:15:00,37.63,37.65,37.61,37.63,82219.0,27.97,27.9849,27.9552,27.97,82219.0
2015-08-28 15:20:00,37.63,37.63,37.57,37.59,88615.0,27.97,27.97,27.9254,27.9403,88615.0
2015-08-28 15:25:00,37.59,37.62,37.57,37.6,93549.0,27.9403,27.9626,27.9254,27.9477,93549.0
2015-08-28 15:30:00,37.6,37.61,37.58,37.59,84460.0,27.9477,27.9552,27.9329,27.9403,84460.0
2015-08-28 15:35:00,37.59,37.6,37.55,37.58,77276.0,27.9403,27.9477,27.9106,27.9329,77276.0
2015-08-28 15:40:00,37.58,37.6,37.54,37.59,82176.0,27.9329,27.9477,27.9031,27.9403,82176.0
2015-08-28 15:45:00,37.59,37.61,37.55,37.57,98597.0,27.9403,27.9552,27.9106,27.9254,98597.0
2015-08-28 15:50:00,37.57,37.66,37.57,37.62,150930.0,27.9254,27.9923,27.9254,27.9626,150930.0
2015-08-28 15:55:00,37.61,37.65,37.6,37.61,1401284.0,27.9552,27.9849,27.9477,27.9552,1401284.0
2015-08-31 09:30:00,37.39,37.39,37.33,37.37,83026.0,27.7916,27.7916,27.747,27.7768,83026.0
2015-08-31 09:35:00,37.37,37.39,37.32,37.32,33047.0,27.7768,27.7916,27.7396,27.7396,33047.0
2015-08-31 09:40:00,37.32,37.34,37.3,37.31,46831.0,27.7396,27.7545,27.7247,27.7322,46831.0
2015-08-31 09:45:00,37.31,37.35,37.26,37.27,15872.0,27.7322,27.7619,27.695,27.7024,15872.0
2015-08-31 09:50:00,37.27,37.34,37.27,37.33,54852.0,27.7024,27.7545,27.7024,27.747,54852.0
2015-08-31 09:55:00,37.33,37.34,37.28,37.29,20764.0,27.747,27.7545,27.7099,27.7173,20764.0
2015-08-31 10:00:00,37.29,37.29,37.23,37.25,50362.0,27.7173,27.7173,27.6727,27.6876,50362.0
2015-08-31 10:05:00,37.25,37.29,37.23,37.26,24520.0,27.6876,27.7173,27.6727,27.695,24520.0
2015-08-31 10:10:00,37.26,37.28,37.25,37.26,40057.0,27.695,27.7099,27.6876,27.695,40057.0
2015-08-31 10:15:00,37.26,37.29,37.24,37.29,20567.0,27.695,27.7173,27.6801,27.7173,20567.0
2015-08-31 10:20:00,37.29,37.3,37.27,37.3,105152.0,27.7173,27.7247,27.7024,27.7247,105152.0
2015-08-31 10:25:00,37.3,37.33,37.28,37.32,29508.0,27.7247,27.747,27.7099,27.7396,29508.0
2015-08-31 10:30:00,37.32,37.32,37.29,37.3,22508.0,27.7396,27.7396,27.7173,27.7247,22508.0
2015-08-31 10:35:00,37.3,37.37,37.29,37.36,32648.0,27.7247,27.7768,27.7173,27.7693,32648.0
2015-08-31 10:40:00,37.36,37.37,37.33,37.33,54183.0,27.7693,27.7768,27.747,27.747,54183.0
2015-08-31 10:45:00,37.32,37.32,37.29,37.3,13864.0,27.7396,27.7396,27.7173,27.7247,13864.0
2015-08-31 10:50:00,37.3,37.3,37.27,37.3,100134.0,27.7247,27.7247,27.7024,27.7247,100134.0
2015-08-31 10:55:00,37.31,37.31,37.26,37.27,34197.0,27.7322,27.7322,27.695,27.7024,34197.0
2015-08-31 11:00:00,37.27,37.27,37.22,37.25,37913.0,27.7024,27.7024,27.6653,27.6876,37913.0
2015-08-31 11:05:00,37.26,37.26,37.22,37.24,30137.0,27.695,27.695,27.6653,27.6801,30137.0
2015-08-31 11:10:00,37.25,37.26,37.21,37.24,58458.0,27.6876,27.695,27.6578,27.6801,58458.0
2015-08-31 11:15:00,37.24,37.29,37.24,37.26,47158.0,27.6801,27.7173,27.6801,27.695,47158.0
2015-08-31 11:20:00,37.26,37.27,37.24,37.26,38026.0,27.695,27.7024,27.6801,27.695,38026.0
2015-08-31 11:25:00,37.26,37.38,37.26,37.38,104678.0,27.695,27.7842,27.695,27.7842,104678.0
2015-08-31 11:30:00,37.37,37.38,37.32,37.38,126672.0,27.7768,27.7842,27.7396,27.7842,126672.0
2015-08-31 11:35:00,37.37,37.42,37.36,37.4,47653.0,27.7768,27.8139,27.7693,27.7991,47653.0
2015-08-31 11:40:00,37.42,37.51,37.42,37.49,112502.0,27.8139,27.8808,27.8139,27.866,112502.0
2015-08-31 11:45:00,37.5,37.5,37.45,37.47,35526.0,27.8734,27.8734,27.8362,27.8511,35526.0
2015-08-31 11:50:00,37.47,37.47,37.41,37.43,67654.0,27.8511,27.8511,27.8065,27.8214,67654.0
2015-08-31 11:55:00,37.43,37.43,37.39,37.42,36936.0,27.8214,27.8214,27.7916,27.8139,36936.0
2015-08-31 12:00:00,37.42,37.43,37.41,37.43,36842.0,27.8139,27.8214,27.8065,27.8214,36842.0
2015-08-31 12:05:00,37.43,37.43,37.39,37.4,29226.0,27.8214,27.8214,27.7916,27.7991,29226.0
2015-08-31 12:10:00,37.39,37.41,37.39,37.4,76784.0,27.7916,27.8065,27.7916,27.7991,76784.0
2015-08-31 12:15:00,37.4,37.43,37.39,37.43,41042.0,27.7991,27.8214,27.7916,27.8214,41042.0
2015-08-31 12:20:00,37.43,37.44,37.41,37.43,52914.0,27.8214,27.8288,27.8065,27.8214,52914.0
2015-08-31 12:25:00,37.44,37.45,37.43,37.44,23821.0,27.8288,27.8362,27.8214,27.8288,23821.0
2015-08-31 12:30:00,37.44,37.45,37.42,37.42,46394.0,27.8288,27.8362,27.8139,27.8139,46394.0
2015-08-31 12:35:00,37.42,37.46,37.41,37.45,60630.0,27.8139,27.8437,27.8065,27.8362,60630.0
2015-08-31 12:40:00,37.45,37.45,37.41,37.44,52232.0,27.8362,27.8362,27.8065,27.8288,52232.0
2015-08-31 12:45:00,37.44,37.45,37.42,37.44,24328.0,27.8288,27.8362,27.8139,27.8288,24328.0
2015-08-31 12:50:00,37.44,37.45,37.42,37.44,34705.0,27.8288,27.8362,27.8139,27.8288,34705.0
2015-08-31 12:55:00,37.45,37.45,37.4,37.4,28400.0,27.8362,27.8362,27.7991,27.7991,28400.0
2015-08-31 13:00:00,37.4,37.42,37.39,37.4,30330.0,27.7991,27.8139,27.7916,27.7991,30330.0
2015-08-31 13:05:00,37.4,37.42,37.4,37.42,23893.0,27.7991,27.8139,27.7991,27.8139,23893.0
2015-08-31 13:10:00,37.41,37.42,37.4,37.42,44099.0,27.8065,27.8139,27.7991,27.8139,44099.0
2015-08-31 13:15:00,37.42,37.43,37.41,37.43,23042.0,27.8139,27.8214,27.8065,27.8214,23042.0
2015-08-31 13:20:00,37.42,37.43,37.37,37.4,68301.0,27.8139,27.8214,27.7768,27.7991,68301.0
2015-08-31 13:25:00,37.4,37.42,37.39,37.4,70490.0,27.7991,27.8139,27.7916,27.7991,70490.0
2015-08-31 13:30:00,37.4,37.41,37.35,37.36,57913.0,27.7991,27.8065,27.7619,27.7693,57913.0
2015-08-31 13:35:00,37.37,37.39,37.36,37.38,66721.0,27.7768,27.7916,27.7693,27.7842,66721.0
2015-08-31 13:40:00,37.38,37.39,37.36,37.39,64450.0,27.7842,27.7916,27.7693,27.7916,64450.0
2015-08-31 13:45:00,37.39,37.4,37.37,37.37,33027.0,27.7916,27.7991,27.7768,27.7768,33027.0
2015-08-31 13:50:00,37.38,37.39,37.36,37.38,94529.0,27.7842,27.7916,27.7693,27.7842,94529.0
2015-08-31 13:55:00,37.38,37.38,37.36,37.37,13656.0,27.7842,27.7842,27.7693,27.7768,13656.0
2015-08-31 14:00:00,37.37,37.41,37.37,37.39,38212.0,27.7768,27.8065,27.7768,27.7916,38212.0
2015-08-31 14:05:00,37.38,37.39,37.35,37.36,51093.0,27.7842,27.7916,27.7619,27.7693,51093.0
2015-08-31 14:10:00,37.35,37.36,37.32,37.32,32969.0,27.7619,27.7693,27.7396,27.7396,32969.0
2015-08-31 14:15:00,37.33,37.33,37.3,37.3,295498.0,27.747,27.747,27.7247,27.7247,295498.0
2015-08-31 14:20:00,37.3,37.34,37.3,37.34,90437.0,27.7247,27.7545,27.7247,27.7545,90437.0
2015-08-31 14:25:00,37.33,37.35,37.32,37.33,46661.0,27.747,27.7619,27.7396,27.747,46661.0
2015-08-31 14:30:00,37.34,37.36,37.32,37.35,44463.0,27.7545,27.7693,27.7396,27.7619,44463.0
2015-08-31 14:35:00,37.35,37.36,37.31,37.32,38903.0,27.7619,27.7693,27.7322,27.7396,38903.0
2015-08-31 14:40:00,37.32,37.35,37.31,37.34,26047.0,27.7396,27.7619,27.7322,27.7545,26047.0
2015-08-31 14:45:00,37.33,37.33,37.3,37.31,84353.0,27.747,27.747,27.7247,27.7322,84353.0
2015-08-31 14:50:00,37.31,37.31,37.29,37.3,74755.0,27.7322,27.7322,27.7173,27.7247,74755.0
2015-08-31 14:55:00,37.3,37.32,37.28,37.31,163493.0,27.7247,27.7396,27.7099,27.7322,163493.0
2015-08-31 15:00:00,37.31,37.35,37.31,37.33,143188.0,27.7322,27.7619,27.7322,27.747,143188.0
2015-08-31 15:05:00,37.33,37.36,37.32,37.35,22920.0,27.747,27.7693,27.7396,27.7619,22920.0
2015-08-31 15:10:00,37.36,37.36,37.34,37.35,24529.0,27.7693,27.7693,27.7545,27.7619,24529.0
2015-08-31 15:15:00,37.35,37.35,37.29,37.31,93047.0,27.7619,27.7619,27.7173,27.7322,93047.0
2015-08-31 15:20:00,37.3,37.34,37.29,37.34,90663.0,27.7247,27.7545,27.7173,27.7545,90663.0
2015-08-31 15:25:00,37.33,37.33,37.29,37.29,30655.0,27.747,27.747,27.7173,27.7173,30655.0
2015-08-31 15:30:00,37.3,37.36,37.29,37.34,193151.0,27.7247,27.7693,27.7173,27.7545,193151.0
2015-08-31 15:35:00,37.34,37.36,37.32,37.33,200542.0,27.7545,27.7693,27.7396,27.747,200542.0
2015-08-31 15:40:00,37.32,37.38,37.32,37.37,146382.0,27.7396,27.7842,27.7396,27.7768,146382.0
2015-08-31 15:45:00,37.37,37.38,37.35,37.36,120742.0,27.7768,27.7842,27.7619,27.7693,120742.0
2015-08-31 15:50:00,37.36,37.38,37.35,37.37,217778.0,27.7693,27.7842,27.7619,27.7768,217778.0
2015-08-31 15:55:00,37.36,37.37,37.3,37.3,485009.0,27.7693,27.7768,27.7247,27.7247,485009.0
2015-09-01 09:30:00,36.32,36.42,36.29,36.33,508251.0,26.9963,27.0706,26.974,27.0037,508251.0
2015-09-01 09:35:00,36.32,36.43,36.32,36.42,152856.0,26.9963,27.0781,26.9963,27.0706,152856.0
2015-09-01 09:40:00,36.42,36.42,36.34,36.38,43396.0,27.0706,27.0706,27.0112,27.0409,43396.0
2015-09-01 09:45:00,36.39,36.47,36.38,36.4,120444.0,27.0483,27.1078,27.0409,27.0558,120444.0
2015-09-01 09:50:00,36.39,36.42,36.35,36.39,68025.0,27.0483,27.0706,27.0186,27.0483,68025.0
2015-09-01 09:55:00,36.38,36.4,36.31,36.32,70926.0,27.0409,27.0558,26.9889,26.9963,70926.0
2015-09-01 10:00:00,36.32,36.35,36.27,36.28,226963.0,26.9963,27.0186,26.9591,26.9666,226963.0
2015-09-01 10:05:00,36.27,36.3,36.23,36.28,86888.0,26.9591,26.9814,26.9294,26.9666,86888.0
2015-09-01 10:10:00,36.27,36.29,36.22,36.23,57595.0,26.9591,26.974,26.922,26.9294,57595.0
2015-09-01 10:15:00,36.23,36.32,36.23,36.27,71761.0,26.9294,26.9963,26.9294,26.9591,71761.0
2015-09-01 10:20:00,36.27,36.29,36.23,36.26,237205.0,26.9591,26.974,26.9294,26.9517,237205.0
2015-09-01 10:25:00,36.27,36.32,36.26,36.29,100219.0,26.9591,26.9963,26.9517,26.974,100219.0
2015-09-01 10:30:00,36.31,36.32,36.26,36.31,100505.0,26.9889,26.9963,26.9517,26.9889,100505.0
2015-09-01 10:35:00,36.32,36.38,36.31,36.33,72525.0,26.9963,27.0409,26.9889,27.0037,72525.0
2015-09-01 10:40:00,36.33,36.33,36.26,36.27,266018.0,27.0037,27.0037,26.9517,26.9591,266018.0
2015-09-01 10:45:00,36.27,36.28,36.22,36.26,178482.0,26.9591,26.9666,26.922,26.9517,178482.0
2015-09-01 10:50:00,36.25,36.26,36.19,36.22,467330.0,26.9443,26.9517,26.8997,26.922,467330.0
2015-09-01 10:55:00,36.21,36.25,36.18,36.25,82127.0,26.9145,26.9443,26.8922,26.9443,82127.0
2015-09-01 11:00:00,36.25,36.28,36.23,36.27,73302.0,26.9443,26.9666,26.9294,26.9591,73302.0
2015-09-01 11:05:00,36.27,36.31,36.26,36.31,52313.0,26.9591,26.9889,26.9517,26.9889,52313.0
2015-09-01 11:10:00,36.3,36.35,36.29,36.33,110325.0,26.9814,27.0186,26.974,27.0037,110325.0
2015-09-01 11:15:00,36.33,36.38,36.31,36.37,94563.0,27.0037,27.0409,26.9889,27.0335,94563.0
2015-09-01 11:20:00,36.36,36.4,36.34,36.39,76441.0,27.026,27.0558,27.0112,27.0483,76441.0
2015-09-01 11:25:00,36.39,36.39,36.32,36.33,72458.0,27.0483,27.0483,26.9963,27.0037,72458.0
2015-09-01 11:30:00,36.34,36.39,36.33,36.37,50693.0,27.0112,27.0483,27.0037,27.0335,50693.0
2015-09-01 11:35:00,36.37,36.41,36.36,36.38,67900.0,27.0335,27.0632,27.026,27.0409,67900.0
2015-09-01 11:40:00,36.38,36.38,36.31,36.33,30545.0,27.0409,27.0409,26.9889,27.0037,30545.0
2015-09-01 11:45:00,36.33,36.34,36.3,36.34,38679.0,27.0037,27.0112,26.9814,27.0112,38679.0
2015-09-01 11:50:00,36.35,36.36,36.31,36.36,51381.0,27.0186,27.026,26.9889,27.026,51381.0
2015-09-01 11:55:00,36.35,36.37,36.31,36.32,40415.0,27.0186,27.0335,26.9889,26.9963,40415.0
2015-09-01 12:00:00,36.32,36.35,36.28,36.28,126638.0,26.9963,27.0186,26.9666,26.9666,126638.0
2015-09-01 12:05:00,36.28,36.29,36.26,36.28,40516.0,26.9666,26.974,26.9517,26.9666,40516.0
2015-09-01 12:10:00,36.29,36.3,36.27,36.29,71940.0,26.974,26.9814,26.9591,26.974,71940.0
2015-09-01 12:15:00,36.28,36.34,36.27,36.33,112078.0,26.9666,27.0112,26.9591,27.0037,112078.0
2015-09-01 12:20:00,36.33,36.34,36.29,36.31,88822.0,27.0037,27.0112,26.974,26.9889,88822.0
2015-09-01 12:25:00,36.31,36.31,36.24,36.24,27162.0,26.9889,26.9889,26.9368,26.9368,27162.0
2015-09-01 12:30:00,36.24,36.25,36.21,36.24,74322.0,26.9368,26.9443,26.9145,26.9368,74322.0
2015-09-01 12:35:00,36.25,36.25,36.22,36.24,46298.0,26.9443,26.9443,26.922,26.9368,46298.0
2015-09-01 12:40:00,36.24,36.25,36.17,36.21,52694.0,26.9368,26.9443,26.8848,26.9145,52694.0
2015-09-01 12:45:00,36.22,36.22,36.16,36.18,72086.0,26.922,26.922,26.8774,26.8922,72086.0
2015-09-01 12:50:00,36.17,36.19,36.14,36.17,57347.0,26.8848,26.8997,26.8625,26.8848,57347.0
2015-09-01 12:55:00,36.18,36.18,36.13,36.13,97602.0,26.8922,26.8922,26.8551,26.8551,97602.0
2015-09-01 13:00:00,36.14,36.23,36.13,36.22,56892.0,26.8625,26.9294,26.8551,26.922,56892.0
2015-09-01 13:05:00,36.22,36.23,36.16,36.18,34520.0,26.922,26.9294,26.8774,26.8922,34520.0
2015-09-01 13:10:00,36.17,36.2,36.14,36.14,97953.0,26.8848,26.9071,26.8625,26.8625,97953.0
2015-09-01 13:15:00,36.15,36.2,36.14,36.17,26054.0,26.87,26.9071,26.8625,26.8848,26054.0
2015-09-01 13:20:00,36.17,36.18,36.15,36.18,38885.0,26.8848,26.8922,26.87,26.8922,38885.0
2015-09-01 13:25:00,36.17,36.23,36.16,36.22,68842.0,26.8848,26.9294,26.8774,26.922,68842.0
2015-09-01 13:30:00,36.21,36.24,36.19,36.22,80876.0,26.9145,26.9368,26.8997,26.922,80876.0
2015-09-01 13:35:00,36.23,36.25,36.18,36.2,22506.0,26.9294,26.9443,26.8922,26.9071,22506.0
2015-09-01 13:40:00,36.19,36.25,36.18,36.25,44884.0,26.8997,26.9443,26.8922,26.9443,44884.0
2015-09-01 13:45:00,36.25,36.27,36.23,36.25,94787.0,26.9443,26.9591,26.9294,26.9443,94787.0
2015-09-01 13:50:00,36.25,36.28,36.24,36.26,34148.0,26.9443,26.9666,26.9368,26.9517,34148.0
2015-09-01 13:55:00,36.26,36.28,36.25,36.28,30290.0,26.9517,26.9666,26.9443,26.9666,30290.0
2015-09-01 14:00:00,36.28,36.28,36.21,36.25,112062.0,26.9666,26.9666,26.9145,26.9443,112062.0
2015-09-01 14:05:00,36.26,36.27,36.23,36.24,151469.0,26.9517,26.9591,26.9294,26.9368,151469.0
2015-09-01 14:10:00,36.23,36.25,36.21,36.25,61957.0,26.9294,26.9443,26.9145,26.9443,61957.0
2015-09-01 14:15:00,36.24,36.25,36.18,36.18,52108.0,26.9368,26.9443,26.8922,26.8922,52108.0
2015-09-01 14:20:00,36.18,36.23,36.18,36.21,56281.0,26.8922,26.9294,26.8922,26.9145,56281.0
2015-09-01 14:25:00,36.22,36.24,36.2,36.2,110871.0,26.922,26.9368,26.9071,26.9071,110871.0
2015-09-01 14:30:00,36.19,36.27,36.18,36.25,107325.0,26.8997,26.9591,26.8922,26.9443,107325.0
2015-09-01 14:35:00,36.25,36.29,36.23,36.29,81220.0,26.9443,26.974,26.9294,26.974,81220.0
2015-09-01 14:40:00,36.29,36.3,36.22,36.22,51917.0,26.974,26.9814,26.922,26.922,51917.0
2015-09-01 14:45:00,36.21,36.25,36.2,36.21,44519.0,26.9145,26.9443,26.9071,26.9145,44519.0
2015-09-01 14:50:00,36.22,36.28,36.2,36.2,116850.0,26.922,26.9666,26.9071,26.9071,116850.0
2015-09-01 14:55:00,36.19,36.24,36.18,36.19,70695.0,26.8997,26.9368,26.8922,26.8997,70695.0
2015-09-01 15:00:00,36.19,36.22,36.14,36.17,197953.0,26.8997,26.922,26.8625,26.8848,197953.0
2015-09-01 15:05:00,36.16,36.2,36.13,36.18,114636.0,26.8774,26.9071,26.8551,26.8922,114636.0
2015-09-01 15:10:00,36.17,36.21,36.15,36.2,95392.0,26.8848,26.9145,26.87,26.9071,95392.0
2015-09-01 15:15:00,36.19,36.2,36.14,36.15,95709.0,26.8997,26.9071,26.8625,26.87,95709.0
2015-09-01 15:20:00,36.15,36.17,36.13,36.15,101846.0,26.87,26.8848,26.8551,26.87,101846.0
2015-09-01 15:25:00,36.15,36.16,36.07,36.08,120939.0,26.87,26.8774,26.8105,26.8179,120939.0
2015-09-01 15:30:00,36.09,36.13,36.08,36.1,108624.0,26.8254,26.8551,26.8179,26.8328,108624.0
2015-09-01 15:35:00,36.1,36.11,36.05,36.07,138418.0,26.8328,26.8402,26.7956,26.8105,138418.0
2015-09-01 15:40:00,36.07,36.07,36.0,36.05,165223.0,26.8105,26.8105,26.7585,26.7956,165223.0
2015-09-01 15:45:00,36.05,36.11,36.01,36.05,575975.0,26.7956,26.8402,26.7659,26.7956,575975.0
2015-09-01 15:50:00,36.05,36.12,36.05,36.09,287818.0,26.7956,26.8477,26.7956,26.8254,287818.0
2015-09-01 15:55:00,36.09,36.17,36.07,36.09,335843.0,26.8254,26.8848,26.8105,26.8254,335843.0
2015-09-02 09:30:00,36.7,36.71,36.5,36.63,160349.0,27.2788,27.2862,27.1301,27.2267,160349.0
2015-09-02 09:35:00,36.63,36.66,36.6,36.64,123325.0,27.2267,27.249,27.2044,27.2342,123325.0
2015-09-02 09:40:00,36.64,36.67,36.61,36.61,106616.0,27.2342,27.2565,27.2119,27.2119,106616.0
2015-09-02 09:45:00,36.6,36.64,36.56,36.64,137187.0,27.2044,27.2342,27.1747,27.2342,137187.0
2015-09-02 09:50:00,36.64,36.66,36.6,36.66,337861.0,27.2342,27.249,27.2044,27.249,337861.0
2015-09-02 09:55:00,36.66,36.66,36.57,36.59,61771.0,27.249,27.249,27.1821,27.197,61771.0
2015-09-02 10:00:00,36.59,36.63,36.57,36.58,70952.0,27.197,27.2267,27.1821,27.1896,70952.0
2015-09-02 10:05:00,36.59,36.64,36.58,36.63,37717.0,27.197,27.2342,27.1896,27.2267,37717.0
2015-09-02 10:10:00,36.62,36.63,36.56,36.6,73179.0,27.2193,27.2267,27.1747,27.2044,73179.0
2015-09-02 10:15:00,36.6,36.61,36.49,36.49,152309.0,27.2044,27.2119,27.1227,27.1227,152309.0
2015-09-02 10:20:00,36.48,36.52,36.46,36.5,110626.0,27.1152,27.145,27.1004,27.1301,110626.0
2015-09-02 10:25:00,36.5,36.51,36.42,36.45,19324.0,27.1301,27.1375,27.0706,27.0929,19324.0
2015-09-02 10:30:00,36.43,36.44,36.37,36.43,44295.0,27.0781,27.0855,27.0335,27.0781,44295.0
2015-09-02 10:35:00,36.44,36.48,36.43,36.43,94127.0,27.0855,27.1152,27.0781,27.0781,94127.0
2015-09-02 10:40:00,36.44,36.47,36.43,36.45,75309.0,27.0855,27.1078,27.0781,27.0929,75309.0
2015-09-02 10:45:00,36.44,36.44,36.31,36.35,130637.0,27.0855,27.0855,26.9889,27.0186,130637.0
2015-09-02 10:50:00,36.35,36.4,36.34,36.35,158134.0,27.0186,27.0558,27.0112,27.0186,158134.0
2015-09-02 10:55:00,36.35,36.42,36.35,36.41,42753.0,27.0186,27.0706,27.0186,27.0632,42753.0
2015-09-02 11:00:00,36.41,36.45,36.39,36.42,144831.0,27.0632,27.0929,27.0483,27.0706,144831.0
2015-09-02 11:05:00,36.42,36.45,36.39,36.42,45438.0,27.0706,27.0929,27.0483,27.0706,45438.0
2015-09-02 11:10:00,36.41,36.43,36.38,36.39,41268.0,27.0632,27.0781,27.0409,27.0483,41268.0
2015-09-02 11:15:00,36.39,36.45,36.37,36.44,51005.0,27.0483,27.0929,27.0335,27.0855,51005.0
2015-09-02 11:20:00,36.43,36.47,36.42,36.46,81508.0,27.0781,27.1078,27.0706,27.1004,81508.0
2015-09-02 11:25:00,36.47,36.49,36.43,36.45,69823.0,27.1078,27.1227,27.0781,27.0929,69823.0
2015-09-02 11:30:00,36.46,36.47,36.4,36.41,47123.0,27.1004,27.1078,27.0558,27.0632,47123.0
2015-09-02 11:35:00,36.39,36.39,36.34,36.36,144018.0,27.0483,27.0483,27.0112,27.026,144018.0
2015-09-02 11:40:00,36.37,36.4,36.36,36.39,26402.0,27.0335,27.0558,27.026,27.0483,26402.0
2015-09-02 11:45:00,36.39,36.4,36.34,36.34,42162.0,27.0483,27.0558,27.0112,27.0112,42162.0
2015-09-02 11:50:00,36.33,36.35,36.29,36.31,99383.0,27.0037,27.0186,26.974,26.9889,99383.0
2015-09-02 11:55:00,36.3,36.33,36.28,36.33,18758.0,26.9814,27.0037,26.9666,27.0037,18758.0
2015-09-02 12:00:00,36.32,36.35,36.3,36.33,1187803.0,26.9963,27.0186,26.9814,27.0037,1187803.0
2015-09-02 12:05:00,36.32,36.33,36.3,36.31,20689.0,26.9963,27.0037,26.9814,26.9889,20689.0
2015-09-02 12:10:00,36.31,36.32,36.29,36.32,46328.0,26.9889,26.9963,26.974,26.9963,46328.0
2015-09-02 12:15:00,36.32,36.34,36.31,36.32,33312.0,26.9963,27.0112,26.9889,26.9963,33312.0
2015-09-02 12:20:00,36.33,36.36,36.32,36.36,30485.0,27.0037,27.026,26.9963,27.026,30485.0
2015-09-02 12:25:00,36.36,36.41,36.36,36.39,23205.0,27.026,27.0632,27.026,27.0483,23205.0
2015-09-02 12:30:00,36.39,36.42,36.39,36.4,40052.0,27.0483,27.0706,27.0483,27.0558,40052.0
2015-09-02 12:35:00,36.39,36.44,36.39,36.44,25668.0,27.0483,27.0855,27.0483,27.0855,25668.0
2015-09-02 12:40:00,36.44,36.47,36.42,36.47,25553.0,27.0855,27.1078,27.0706,27.1078,25553.0
2015-09-02 12:45:00,36.48,36.5,36.45,36.5,38190.0,27.1152,27.1301,27.0929,27.1301,38190.0
2015-09-02 12:50:00,36.5,36.5,36.44,36.47,31142.0,27.1301,27.1301,27.0855,27.1078,31142.0
2015-09-02 12:55:00,36.47,36.53,36.46,36.51,29720.0,27.1078,27.1524,27.1004,27.1375,29720.0
2015-09-02 13:00:00,36.5,36.52,36.47,36.48,62740.0,27.1301,27.145,27.1078,27.1152,62740.0
2015-09-02 13:05:00,36.49,36.5,36.46,36.48,223432.0,27.1227,27.1301,27.1004,27.1152,223432.0
2015-09-02 13:10:00,36.48,36.52,36.48,36.52,92023.0,27.1152,27.145,27.1152,27.145,92023.0
2015-09-02 13:15:00,36.51,36.51,36.47,36.48,196593.0,27.1375,27.1375,27.1078,27.1152,196593.0
2015-09-02 13:20:00,36.48,36.55,36.48,36.53,33077.0,27.1152,27.1673,27.1152,27.1524,33077.0
2015-09-02 13:25:00,36.53,36.57,36.51,36.57,50641.0,27.1524,27.1821,27.1375,27.1821,50641.0
2015-09-02 13:30:00,36.57,36.57,36.53,36.54,70737.0,27.1821,27.1821,27.1524,27.1598,70737.0
2015-09-02 13:35:00,36.54,36.56,36.51,36.51,105518.0,27.1598,27.1747,27.1375,27.1375,105518.0
2015-09-02 13:40:00,36.52,36.54,36.52,36.53,13442.0,27.145,27.1598,27.145,27.1524,13442.0
2015-09-02 13:45:00,36.54,36.56,36.53,36.55,11662.0,27.1598,27.1747,27.1524,27.1673,11662.0
2015-09-02 13:50:00,36.54,36.55,36.51,36.55,21020.0,27.1598,27.1673,27.1375,27.1673,21020.0
2015-09-02 13:55:00,36.54,36.55,36.54,36.54,24623.0,27.1598,27.1673,27.1598,27.1598,24623.0
2015-09-02 14:00:00,36.54,36.58,36.5,36.53,243243.0,27.1598,27.1896,27.1301,27.1524,243243.0
2015-09-02 14:05:00,36.53,36.58,36.52,36.56,439451.0,27.1524,27.1896,27.145,27.1747,439451.0
2015-09-02 14:10:00,36.55,36.61,36.55,36.58,2487516.0,27.1673,27.2119,27.1673,27.1896,2487516.0
2015-09-02 14:15:00,36.59,36.6,36.57,36.57,761230.0,27.197,27.2044,27.1821,27.1821,761230.0
2015-09-02 14:20:00,36.57,36.59,36.57,36.58,346952.0,27.1821,27.197,27.1821,27.1896,346952.0
2015-09-02 14:25:00,36.58,36.6,36.56,36.58,427544.0,27.1896,27.2044,27.1747,27.1896,427544.0
2015-09-02 14:30:00,36.57,36.57,36.53,36.56,115006.0,27.1821,27.1821,27.1524,27.1747,115006.0
2015-09-02 14:35:00,36.57,36.57,36.51,36.52,229079.0,27.1821,27.1821,27.1375,27.145,229079.0
2015-09-02 14:40:00,36.53,36.54,36.47,36.48,207706.0,27.1524,27.1598,27.1078,27.1152,207706.0
2015-09-02 14:45:00,36.48,36.5,36.46,36.48,101322.0,27.1152,27.1301,27.1004,27.1152,101322.0
2015-09-02 14:50:00,36.49,36.54,36.48,36.52,44867.0,27.1227,27.1598,27.1152,27.145,44867.0
2015-09-02 14:55:00,36.52,36.54,36.49,36.54,214355.0,27.145,27.1598,27.1227,27.1598,214355.0
2015-09-02 15:00:00,36.54,36.58,36.52,36.55,139199.0,27.1598,27.1896,27.145,27.1673,139199.0
2015-09-02 15:05:00,36.56,36.57,36.51,36.53,124722.0,27.1747,27.1821,27.1375,27.1524,124722.0
2015-09-02 15:10:00,36.52,36.55,36.5,36.51,50066.0,27.145,27.1673,27.1301,27.1375,50066.0
2015-09-02 15:15:00,36.51,36.51,36.47,36.5,96781.0,27.1375,27.1375,27.1078,27.1301,96781.0
2015-09-02 15:20:00,36.51,36.52,36.48,36.5,63140.0,27.1375,27.145,27.1152,27.1301,63140.0
2015-09-02 15:25:00,36.5,36.55,36.49,36.53,65631.0,27.1301,27.1673,27.1227,27.1524,65631.0
2015-09-02 15:30:00,36.53,36.56,36.52,36.53,68870.0,27.1524,27.1747,27.145,27.1524,68870.0
2015-09-02 15:35:00,36.54,36.58,36.53,36.56,108563.0,27.1598,27.1896,27.1524,27.1747,108563.0
2015-09-02 15:40:00,36.56,36.57,36.54,36.57,195299.0,27.1747,27.1821,27.1598,27.1821,195299.0
2015-09-02 15:45:00,36.57,36.6,36.55,36.56,232028.0,27.1821,27.2044,27.1673,27.1747,232028.0
2015-09-02 15:50:00,36.57,36.64,36.56,36.62,224774.0,27.1821,27.2342,27.1747,27.2193,224774.0
2015-09-02 15:55:00,36.62,36.66,36.61,36.66,209533.0,27.2193,27.249,27.2119,27.249,209533.0
2015-09-03 09:30:00,36.79,36.85,36.73,36.76,125777.0,27.3457,27.3903,27.3011,27.3234,125777.0
2015-09-03 09:35:00,36.77,36.82,36.76,36.81,50907.0,27.3308,27.368,27.3234,27.3605,50907.0
2015-09-03 09:40:00,36.82,36.85,36.8,36.82,55012.0,27.368,27.3903,27.3531,27.368,55012.0
2015-09-03 09:45:00,36.82,36.86,36.8,36.82,41022.0,27.368,27.3977,27.3531,27.368,41022.0
2015-09-03 09:50:00,36.83,36.86,36.83,36.84,51936.0,27.3754,27.3977,27.3754,27.3828,51936.0
2015-09-03 09:55:00,36.85,36.86,36.82,36.82,42880.0,27.3903,27.3977,27.368,27.368,42880.0
2015-09-03 10:00:00,36.83,36.83,36.78,36.79,64513.0,27.3754,27.3754,27.3382,27.3457,64513.0
2015-09-03 10:05:00,36.8,36.9,36.79,36.89,62946.0,27.3531,27.4274,27.3457,27.42,62946.0
2015-09-03 10:10:00,36.89,36.92,36.87,36.91,31370.0,27.42,27.4423,27.4051,27.4349,31370.0
2015-09-03 10:15:00,36.91,36.96,36.9,36.95,40986.0,27.4349,27.472,27.4274,27.4646,40986.0
2015-09-03 10:20:00,36.96,36.99,36.95,36.97,103372.0,27.472,27.4943,27.4646,27.4794,103372.0
2015-09-03 10:25:00,36.98,37.01,36.97,36.98,22999.0,27.4869,27.5092,27.4794,27.4869,22999.0
2015-09-03 10:30:00,36.98,36.99,36.92,36.93,62973.0,27.4869,27.4943,27.4423,27.4497,62973.0
2015-09-03 10:35:00,36.93,36.96,36.92,36.94,46782.0,27.4497,27.472,27.4423,27.4571,46782.0
2015-09-03 10:40:00,36.95,36.97,36.94,36.95,65410.0,27.4646,27.4794,27.4571,27.4646,65410.0
2015-09-03 10:45:00,36.94,36.94,36.9,36.94,65860.0,27.4571,27.4571,27.4274,27.4571,65860.0
2015-09-03 10:50:00,36.93,36.99,36.93,36.98,254948.0,27.4497,27.4943,27.4497,27.4869,254948.0
2015-09-03 10:55:00,36.98,37.01,36.97,37.0,357246.0,27.4869,27.5092,27.4794,27.5017,357246.0
2015-09-03 11:00:00,37.0,37.01,36.96,36.98,40086.0,27.5017,27.5092,27.472,27.4869,40086.0
2015-09-03 11:05:00,36.98,36.99,36.94,36.97,79050.0,27.4869,27.4943,27.4571,27.4794,79050.0
2015-09-03 11:10:00,36.97,36.99,36.95,36.96,72004.0,27.4794,27.4943,27.4646,27.472,72004.0
2015-09-03 11:15:00,36.96,36.97,36.94,36.96,45593.0,27.472,27.4794,27.4571,27.472,45593.0
2015-09-03 11:20:00,36.97,36.97,36.92,36.92,232334.0,27.4794,27.4794,27.4423,27.4423,232334.0
2015-09-03 11:25:00,36.92,36.94,36.88,36.9,62255.0,27.4423,27.4571,27.4126,27.4274,62255.0
2015-09-03 11:30:00,36.9,36.91,36.87,36.88,92291.0,27.4274,27.4349,27.4051,27.4126,92291.0
2015-09-03 11:35:00,36.88,36.89,36.84,36.84,78015.0,27.4126,27.42,27.3828,27.3828,78015.0
2015-09-03 11:40:00,36.84,36.89,36.84,36.89,64764.0,27.3828,27.42,27.3828,27.42,64764.0
2015-09-03 11:45:00,36.88,36.91,36.87,36.87,53869.0,27.4126,27.4349,27.4051,27.4051,53869.0
2015-09-03 11:50:00,36.87,36.87,36.83,36.85,59167.0,27.4051,27.4051,27.3754,27.3903,59167.0
2015-09-03 11:55:00,36.86,36.89,36.85,36.88,62981.0,27.3977,27.42,27.3903,27.4126,62981.0
2015-09-03 12:00:00,36.88,36.89,36.86,36.87,43029.0,27.4126,27.42,27.3977,27.4051,43029.0
2015-09-03 12:05:00,36.88,36.89,36.86,36.87,131189.0,27.4126,27.42,27.3977,27.4051,131189.0
2015-09-03 12:10:00,36.86,36.88,36.82,36.84,49025.0,27.3977,27.4126,27.368,27.3828,49025.0
2015-09-03 12:15:00,36.85,36.86,36.83,36.86,48824.0,27.3903,27.3977,27.3754,27.3977,48824.0
2015-09-03 12:20:00,36.86,36.88,36.84,36.86,34004.0,27.3977,27.4126,27.3828,27.3977,34004.0
2015-09-03 12:25:00,36.86,36.87,36.84,36.86,29970.0,27.3977,27.4051,27.3828,27.3977,29970.0
2015-09-03 12:30:00,36.85,36.87,36.8,36.82,82888.0,27.3903,27.4051,27.3531,27.368,82888.0
2015-09-03 12:35:00,36.82,36.83,36.79,36.8,92310.0,27.368,27.3754,27.3457,27.3531,92310.0
2015-09-03 12:40:00,36.8,36.82,36.77,36.82,86826.0,27.3531,27.368,27.3308,27.368,86826.0
2015-09-03 12:45:00,36.82,36.85,36.81,36.83,110835.0,27.368,27.3903,27.3605,27.3754,110835.0
2015-09-03 12:50:00,36.83,36.85,36.8,36.83,40772.0,27.3754,27.3903,27.3531,27.3754,40772.0
2015-09-03 12:55:00,36.83,36.84,36.8,36.82,31932.0,27.3754,27.3828,27.3531,27.368,31932.0
2015-09-03 13:00:00,36.82,36.82,36.78,36.79,30284.0,27.368,27.368,27.3382,27.3457,30284.0
2015-09-03 13:05:00,36.78,36.78,36.71,36.72,61424.0,27.3382,27.3382,27.2862,27.2936,61424.0
2015-09-03 13:10:00,36.72,36.79,36.7,36.78,45926.0,27.2936,27.3457,27.2788,27.3382,45926.0
2015-09-03 13:15:00,36.78,36.81,36.77,36.81,27958.0,27.3382,27.3605,27.3308,27.3605,27958.0
2015-09-03 13:20:00,36.81,36.82,36.79,36.81,16827.0,27.3605,27.368,27.3457,27.3605,16827.0
2015-09-03 13:25:00,36.81,36.86,36.8,36.82,39154.0,27.3605,27.3977,27.3531,27.368,39154.0
2015-09-03 13:30:00,36.83,36.83,36.78,36.8,32644.0,27.3754,27.3754,27.3382,27.3531,32644.0
2015-09-03 13:35:00,36.79,36.81,36.77,36.79,27024.0,27.3457,27.3605,27.3308,27.3457,27024.0
2015-09-03 13:40:00,36.78,36.78,36.73,36.78,35563.0,27.3382,27.3382,27.3011,27.3382,35563.0
2015-09-03 13:45:00,36.78,36.81,36.77,36.8,34225.0,27.3382,27.3605,27.3308,27.3531,34225.0
2015-09-03 13:50:00,36.79,36.79,36.73,36.77,71732.0,27.3457,27.3457,27.3011,27.3308,71732.0
2015-09-03 13:55:00,36.78,36.78,36.71,36.71,65164.0,27.3382,27.3382,27.2862,27.2862,65164.0
2015-09-03 14:00:00,36.71,36.73,36.68,36.72,52351.0,27.2862,27.3011,27.2639,27.2936,52351.0
2015-09-03 14:05:00,36.72,36.75,36.65,36.66,69449.0,27.2936,27.3159,27.2416,27.249,69449.0
2015-09-03 14:10:00,36.66,36.7,36.66,36.68,125931.0,27.249,27.2788,27.249,27.2639,125931.0
2015-09-03 14:15:00,36.67,36.71,36.67,36.7,86665.0,27.2565,27.2862,27.2565,27.2788,86665.0
2015-09-03 14:20:00,36.7,36.71,36.66,36.7,43697.0,27.2788,27.2862,27.249,27.2788,43697.0
2015-09-03 14:25:00,36.71,36.75,36.7,36.75,151916.0,27.2862,27.3159,27.2788,27.3159,151916.0
2015-09-03 14:30:00,36.75,36.77,36.73,36.75,52017.0,27.3159,27.3308,27.3011,27.3159,52017.0
2015-09-03 14:35:00,36.75,36.8,36.73,36.8,43839.0,27.3159,27.3531,27.3011,27.3531,43839.0
2015-09-03 14:40:00,36.8,36.82,36.76,36.81,57861.0,27.3531,27.368,27.3234,27.3605,57861.0
2015-09-03 14:45:00,36.82,36.82,36.77,36.79,36176.0,27.368,27.368,27.3308,27.3457,36176.0
2015-09-03 14:50:00,36.79,36.79,36.75,36.76,90190.0,27.3457,27.3457,27.3159,27.3234,90190.0
2015-09-03 14:55:00,36.76,36.76,36.7,36.73,77507.0,27.3234,27.3234,27.2788,27.3011,77507.0
2015-09-03 15:00:00,36.74,36.77,36.74,36.76,39125.0,27.3085,27.3308,27.3085,27.3234,39125.0
2015-09-03 15:05:00,36.76,36.78,36.7,36.71,95530.0,27.3234,27.3382,27.2788,27.2862,95530.0
2015-09-03 15:10:00,36.72,36.77,36.71,36.76,120504.0,27.2936,27.3308,27.2862,27.3234,120504.0
2015-09-03 15:15:00,36.76,36.78,36.72,36.74,58391.0,27.3234,27.3382,27.2936,27.3085,58391.0
2015-09-03 15:20:00,36.74,36.77,36.72,36.73,173927.0,27.3085,27.3308,27.2936,27.3011,173927.0
2015-09-03 15:25:00,36.73,36.74,36.68,36.72,110602.0,27.3011,27.3085,27.2639,27.2936,110602.0
2015-09-03 15:30:00,36.71,36.72,36.68,36.7,72866.0,27.2862,27.2936,27.2639,27.2788,72866.0
2015-09-03 15:35:00,36.7,36.72,36.64,36.68,151060.0,27.2788,27.2936,27.2342,27.2639,151060.0
2015-09-03 15:40:00,36.68,36.72,36.65,36.7,142802.0,27.2639,27.2936,27.2416,27.2788,142802.0
2015-09-03 15:45:00,36.7,36.76,36.7,36.72,192649.0,27.2788,27.3234,27.2788,27.2936,192649.0
2015-09-03 15:50:00,36.72,36.75,36.7,36.73,94151.0,27.2936,27.3159,27.2788,27.3011,94151.0
2015-09-03 15:55:00,36.73,36.77,36.72,36.72,386396.0,27.3011,27.3308,27.2936,27.2936,386396.0
2015-09-04 09:30:00,35.97,36.04,35.92,35.99,142314.0,26.7362,26.7882,26.699,26.751,142314.0
2015-09-04 09:35:00,35.98,36.04,35.98,36.02,67179.0,26.7436,26.7882,26.7436,26.7733,67179.0
2015-09-04 09:40:00,36.02,36.09,36.02,36.06,70337.0,26.7733,26.8254,26.7733,26.8031,70337.0
2015-09-04 09:45:00,36.07,36.07,35.99,36.0,61747.0,26.8105,26.8105,26.751,26.7585,61747.0
2015-09-04 09:50:00,36.0,36.0,35.92,35.93,78568.0,26.7585,26.7585,26.699,26.7064,78568.0
2015-09-04 09:55:00,35.93,35.99,35.93,35.98,41996.0,26.7064,26.751,26.7064,26.7436,41996.0
2015-09-04 10:00:00,35.98,36.01,35.96,36.0,23405.0,26.7436,26.7659,26.7287,26.7585,23405.0
2015-09-04 10:05:00,36.0,36.0,35.96,36.0,37081.0,26.7585,26.7585,26.7287,26.7585,37081.0
2015-09-04 10:10:00,36.01,36.01,35.97,35.98,65369.0,26.7659,26.7659,26.7362,26.7436,65369.0
2015-09-04 10:15:00,35.98,36.01,35.96,35.97,98396.0,26.7436,26.7659,26.7287,26.7362,98396.0
2015-09-04 10:20:00,35.97,36.0,35.96,35.98,178357.0,26.7362,26.7585,26.7287,26.7436,178357.0
2015-09-04 10:25:00,35.98,36.01,35.94,36.0,39263.0,26.7436,26.7659,26.7139,26.7585,39263.0
2015-09-04 10:30:00,36.0,36.05,36.0,36.02,46057.0,26.7585,26.7956,26.7585,26.7733,46057.0
2015-09-04 10:35:00,36.02,36.03,35.97,36.01,30394.0,26.7733,26.7808,26.7362,26.7659,30394.0
2015-09-04 10:40:00,36.01,36.03,35.97,36.0,45344.0,26.7659,26.7808,26.7362,26.7585,45344.0
2015-09-04 10:45:00,36.0,36.0,35.95,35.96,18773.0,26.7585,26.7585,26.7213,26.7287,18773.0
2015-09-04 10:50:00,35.96,35.98,35.92,35.97,23283.0,26.7287,26.7436,26.699,26.7362,23283.0
2015-09-04 10:55:00,35.96,35.96,35.92,35.94,39075.0,26.7287,26.7287,26.699,26.7139,39075.0
2015-09-04 11:00:00,35.95,36.0,35.93,35.94,42159.0,26.7213,26.7585,26.7064,26.7139,42159.0
2015-09-04 11:05:00,35.93,35.95,35.89,35.9,35908.0,26.7064,26.7213,26.6767,26.6841,35908.0
2015-09-04 11:10:00,35.9,35.93,35.89,35.92,47668.0,26.6841,26.7064,26.6767,26.699,47668.0
2015-09-04 11:15:00,35.92,35.96,35.92,35.95,47121.0,26.699,26.7287,26.699,26.7213,47121.0
2015-09-04 11:20:00,35.94,35.97,35.92,35.96,28470.0,26.7139,26.7362,26.699,26.7287,28470.0
2015-09-04 11:25:00,35.96,35.98,35.93,35.96,53962.0,26.7287,26.7436,26.7064,26.7287,53962.0
2015-09-04 11:30:00,35.96,35.96,35.89,35.9,71790.0,26.7287,26.7287,26.6767,26.6841,71790.0
2015-09-04 11:35:00,35.91,35.93,35.88,35.91,51203.0,26.6916,26.7064,26.6693,26.6916,51203.0
2015-09-04 11:40:00,35.91,35.94,35.9,35.92,57045.0,26.6916,26.7139,26.6841,26.699,57045.0
2015-09-04 11:45:00,35.92,35.97,35.91,35.97,63479.0,26.699,26.7362,26.6916,26.7362,63479.0
2015-09-04 11:50:00,35.98,35.98,35.94,35.95,29157.0,26.7436,26.7436,26.7139,26.7213,29157.0
2015-09-04 11:55:00,35.94,35.95,35.91,35.92,51597.0,26.7139,26.7213,26.6916,26.699,51597.0
2015-09-04 12:00:00,35.92,35.92,35.9,35.92,46955.0,26.699,26.699,26.6841,26.699,46955.0
2015-09-04 12:05:00,35.92,35.94,35.9,35.93,21931.0,26.699,26.7139,26.6841,26.7064,21931.0
2015-09-04 12:10:00,35.94,35.94,35.88,35.9,104158.0,26.7139,26.7139,26.6693,26.6841,104158.0
2015-09-04 12:15:00,35.9,35.92,35.87,35.88,52036.0,26.6841,26.699,26.6618,26.6693,52036.0
2015-09-04 12:20:00,35.88,35.89,35.85,35.85,70635.0,26.6693,26.6767,26.647,26.647,70635.0
2015-09-04 12:25:00,35.86,35.87,35.82,35.84,42604.0,26.6544,26.6618,26.6247,26.6395,42604.0
2015-09-04 12:30:00,35.84,35.87,35.81,35.86,41846.0,26.6395,26.6618,26.6172,26.6544,41846.0
2015-09-04 12:35:00,35.86,35.87,35.83,35.84,18703.0,26.6544,26.6618,26.6321,26.6395,18703.0
2015-09-04 12:40:00,35.84,35.85,35.82,35.83,29929.0,26.6395,26.647,26.6247,26.6321,29929.0
2015-09-04 12:45:00,35.82,35.86,35.81,35.85,74877.0,26.6247,26.6544,26.6172,26.647,74877.0
2015-09-04 12:50:00,35.84,35.88,35.84,35.84,33211.0,26.6395,26.6693,26.6395,26.6395,33211.0
2015-09-04 12:55:00,35.84,35.85,35.82,35.84,92263.0,26.6395,26.647,26.6247,26.6395,92263.0
2015-09-04 13:00:00,35.83,35.87,35.81,35.84,134744.0,26.6321,26.6618,26.6172,26.6395,134744.0
2015-09-04 13:05:00,35.84,35.87,35.83,35.85,121859.0,26.6395,26.6618,26.6321,26.647,121859.0
2015-09-04 13:10:00,35.85,35.87,35.8,35.82,28253.0,26.647,26.6618,26.6098,26.6247,28253.0
2015-09-04 13:15:00,35.81,35.84,35.81,35.81,41918.0,26.6172,26.6395,26.6172,26.6172,41918.0
2015-09-04 13:20:00,35.8,35.81,35.77,35.78,45433.0,26.6098,26.6172,26.5875,26.5949,45433.0
2015-09-04 13:25:00,35.78,35.8,35.77,35.8,86681.0,26.5949,26.6098,26.5875,26.6098,86681.0
2015-09-04 13:30:00,35.8,35.84,35.78,35.84,26702.0,26.6098,26.6395,26.5949,26.6395,26702.0
2015-09-04 13:35:00,35.85,35.86,35.81,35.84,40842.0,26.647,26.6544,26.6172,26.6395,40842.0
2015-09-04 13:40:00,35.85,35.86,35.79,35.81,39726.0,26.647,26.6544,26.6024,26.6172,39726.0
2015-09-04 13:45:00,35.8,35.83,35.8,35.8,30364.0,26.6098,26.6321,26.6098,26.6098,30364.0
2015-09-04 13:50:00,35.8,35.83,35.8,35.82,63740.0,26.6098,26.6321,26.6098,26.6247,63740.0
2015-09-04 13:55:00,35.81,35.83,35.8,35.8,90738.0,26.6172,26.6321,26.6098,26.6098,90738.0
2015-09-04 14:00:00,35.81,35.82,35.78,35.79,44908.0,26.6172,26.6247,26.5949,26.6024,44908.0
2015-09-04 14:05:00,35.79,35.79,35.75,35.77,111197.0,26.6024,26.6024,26.5726,26.5875,111197.0
2015-09-04 14:10:00,35.76,35.79,35.76,35.78,27808.0,26.5801,26.6024,26.5801,26.5949,27808.0
2015-09-04 14:15:00,35.78,35.79,35.76,35.77,20982.0,26.5949,26.6024,26.5801,26.5875,20982.0
2015-09-04 14:20:00,35.76,35.77,35.73,35.73,64477.0,26.5801,26.5875,26.5578,26.5578,64477.0
2015-09-04 14:25:00,35.74,35.77,35.73,35.76,48165.0,26.5652,26.5875,26.5578,26.5801,48165.0
2015-09-04 14:30:00,35.75,35.77,35.73,35.73,35101.0,26.5726,26.5875,26.5578,26.5578,35101.0
2015-09-04 14:35:00,35.73,35.75,35.72,35.75,93495.0,26.5578,26.5726,26.5503,26.5726,93495.0
2015-09-04 14:40:00,35.75,35.8,35.74,35.8,72649.0,26.5726,26.6098,26.5652,26.6098,72649.0
2015-09-04 14:45:00,35.79,35.83,35.78,35.81,89579.0,26.6024,26.6321,26.5949,26.6172,89579.0
2015-09-04 14:50:00,35.82,35.82,35.78,35.8,48250.0,26.6247,26.6247,26.5949,26.6098,48250.0
2015-09-04 14:55:00,35.8,35.85,35.78,35.84,175959.0,26.6098,26.647,26.5949,26.6395,175959.0
2015-09-04 15:00:00,35.84,35.87,35.83,35.83,176098.0,26.6395,26.6618,26.6321,26.6321,176098.0
2015-09-04 15:05:00,35.84,35.88,35.83,35.85,200391.0,26.6395,26.6693,26.6321,26.647,200391.0
2015-09-04 15:10:00,35.84,35.85,35.81,35.83,58682.0,26.6395,26.647,26.6172,26.6321,58682.0
2015-09-04 15:15:00,35.83,35.86,35.81,35.84,81759.0,26.6321,26.6544,26.6172,26.6395,81759.0
2015-09-04 15:20:00,35.84,35.86,35.82,35.84,52008.0,26.6395,26.6544,26.6247,26.6395,52008.0
2015-09-04 15:25:00,35.84,35.88,35.82,35.87,66168.0,26.6395,26.6693,26.6247,26.6618,66168.0
2015-09-04 15:30:00,35.87,35.94,35.86,35.92,138528.0,26.6618,26.7139,26.6544,26.699,138528.0
2015-09-04 15:35:00,35.91,35.96,35.91,35.93,104184.0,26.6916,26.7287,26.6916,26.7064,104184.0
2015-09-04 15:40:00,35.92,35.97,35.91,35.91,138922.0,26.699,26.7362,26.6916,26.6916,138922.0
2015-09-04 15:45:00,35.92,36.01,35.92,36.01,142812.0,26.699,26.7659,26.699,26.7659,142812.0
2015-09-04 15:50:00,36.01,36.01,35.93,35.98,233137.0,26.7659,26.7659,26.7064,26.7436,233137.0
2015-09-04 15:55:00,35.97,36.0,35.87,35.88,276549.0,26.7362,26.7585,26.6618,26.6693,276549.0
2015-09-08 09:30:00,36.8,36.8,36.75,36.78,117241.0,27.3531,27.3531,27.3159,27.3382,117241.0
2015-09-08 09:35:00,36.79,36.81,36.76,36.77,59717.0,27.3457,27.3605,27.3234,27.3308,59717.0
2015-09-08 09:40:00,36.77,36.83,36.77,36.83,127513.0,27.3308,27.3754,27.3308,27.3754,127513.0
2015-09-08 09:45:00,36.82,36.84,36.8,36.84,150430.0,27.368,27.3828,27.3531,27.3828,150430.0
2015-09-08 09:50:00,36.84,36.85,36.8,36.81,128700.0,27.3828,27.3903,27.3531,27.3605,128700.0
2015-09-08 09:55:00,36.81,36.81,36.76,36.76,36370.0,27.3605,27.3605,27.3234,27.3234,36370.0
2015-09-08 10:00:00,36.77,36.78,36.74,36.76,40188.0,27.3308,27.3382,27.3085,27.3234,40188.0
2015-09-08 10:05:00,36.77,36.78,36.73,36.73,30215.0,27.3308,27.3382,27.3011,27.3011,30215.0
2015-09-08 10:10:00,36.72,36.76,36.72,36.74,44201.0,27.2936,27.3234,27.2936,27.3085,44201.0
2015-09-08 10:15:00,36.74,36.76,36.72,36.76,25830.0,27.3085,27.3234,27.2936,27.3234,25830.0
2015-09-08 10:20:00,36.75,36.76,36.72,36.75,88838.0,27.3159,27.3234,27.2936,27.3159,88838.0
2015-09-08 10:25:00,36.74,36.77,36.72,36.76,17881.0,27.3085,27.3308,27.2936,27.3234,17881.0
2015-09-08 10:30:00,36.77,36.79,36.74,36.74,43815.0,27.3308,27.3457,27.3085,27.3085,43815.0
2015-09-08 10:35:00,36.75,36.75,36.72,36.72,15556.0,27.3159,27.3159,27.2936,27.2936,15556.0
2015-09-08 10:40:00,36.73,36.73,36.68,36.7,80308.0,27.3011,27.3011,27.2639,27.2788,80308.0
2015-09-08 10:45:00,36.7,36.7,36.67,36.7,44178.0,27.2788,27.2788,27.2565,27.2788,44178.0
2015-09-08 10:50:00,36.69,36.7,36.68,36.7,54148.0,27.2713,27.2788,27.2639,27.2788,54148.0
2015-09-08 10:55:00,36.69,36.73,36.67,36.72,36493.0,27.2713,27.3011,27.2565,27.2936,36493.0
2015-09-08 11:00:00,36.71,36.73,36.69,36.69,276273.0,27.2862,27.3011,27.2713,27.2713,276273.0
2015-09-08 11:05:00,36.7,36.7,36.65,36.69,43231.0,27.2788,27.2788,27.2416,27.2713,43231.0
2015-09-08 11:10:00,36.7,36.71,36.69,36.7,333118.0,27.2788,27.2862,27.2713,27.2788,333118.0
2015-09-08 11:15:00,36.7,36.73,36.69,36.73,126406.0,27.2788,27.3011,27.2713,27.3011,126406.0
2015-09-08 11:20:00,36.73,36.74,36.7,36.73,326070.0,27.3011,27.3085,27.2788,27.3011,326070.0
2015-09-08 11:25:00,36.74,36.75,36.72,36.73,333250.0,27.3085,27.3159,27.2936,27.3011,333250.0
2015-09-08 11:30:00,36.74,36.74,36.69,36.71,47838.0,27.3085,27.3085,27.2713,27.2862,47838.0
2015-09-08 11:35:00,36.71,36.72,36.68,36.69,185108.0,27.2862,27.2936,27.2639,27.2713,185108.0
2015-09-08 11:40:00,36.68,36.72,36.68,36.72,139150.0,27.2639,27.2936,27.2639,27.2936,139150.0
2015-09-08 11:45:00,36.72,36.72,36.7,36.7,22435.0,27.2936,27.2936,27.2788,27.2788,22435.0
2015-09-08 11:50:00,36.7,36.71,36.67,36.68,50825.0,27.2788,27.2862,27.2565,27.2639,50825.0
2015-09-08 11:55:00,36.68,36.69,36.67,36.68,40658.0,27.2639,27.2713,27.2565,27.2639,40658.0
2015-09-08 12:00:00,36.67,36.69,36.66,36.68,48907.0,27.2565,27.2713,27.249,27.2639,48907.0
2015-09-08 12:05:00,36.67,36.71,36.67,36.7,36887.0,27.2565,27.2862,27.2565,27.2788,36887.0
2015-09-08 12:10:00,36.71,36.72,36.69,36.72,25351.0,27.2862,27.2936,27.2713,27.2936,25351.0
2015-09-08 12:15:00,36.72,36.74,36.71,36.73,32883.0,27.2936,27.3085,27.2862,27.3011,32883.0
2015-09-08 12:20:00,36.73,36.76,36.72,36.73,47348.0,27.3011,27.3234,27.2936,27.3011,47348.0
2015-09-08 12:25:00,36.74,36.77,36.74,36.77,54613.0,27.3085,27.3308,27.3085,27.3308,54613.0
2015-09-08 12:30:00,36.77,36.78,36.74,36.76,70553.0,27.3308,27.3382,27.3085,27.3234,70553.0
2015-09-08 12:35:00,36.75,36.76,36.74,36.75,59300.0,27.3159,27.3234,27.3085,27.3159,59300.0
2015-09-08 12:40:00,36.74,36.75,36.72,36.73,208177.0,27.3085,27.3159,27.2936,27.3011,208177.0
2015-09-08 12:45:00,36.73,36.74,36.71,36.72,116779.0,27.3011,27.3085,27.2862,27.2936,116779.0
2015-09-08 12:50:00,36.73,36.74,36.71,36.73,32872.0,27.3011,27.3085,27.2862,27.3011,32872.0
2015-09-08 12:55:00,36.72,36.72,36.7,36.7,24786.0,27.2936,27.2936,27.2788,27.2788,24786.0
2015-09-08 13:00:00,36.7,36.71,36.69,36.69,33910.0,27.2788,27.2862,27.2713,27.2713,33910.0
2015-09-08 13:05:00,36.7,36.7,36.68,36.7,86374.0,27.2788,27.2788,27.2639,27.2788,86374.0
2015-09-08 13:10:00,36.7,36.71,36.69,36.7,39947.0,27.2788,27.2862,27.2713,27.2788,39947.0
2015-09-08 13:15:00,36.7,36.73,36.7,36.71,212729.0,27.2788,27.3011,27.2788,27.2862,212729.0
2015-09-08 13:20:00,36.71,36.71,36.69,36.71,52327.0,27.2862,27.2862,27.2713,27.2862,52327.0
2015-09-08 13:25:00,36.71,36.71,36.68,36.71,44306.0,27.2862,27.2862,27.2639,27.2862,44306.0
2015-09-08 13:30:00,36.7,36.71,36.68,36.7,39991.0,27.2788,27.2862,27.2639,27.2788,39991.0
2015-09-08 13:35:00,36.71,36.73,36.7,36.72,34491.0,27.2862,27.3011,27.2788,27.2936,34491.0
2015-09-08 13:40:00,36.72,36.74,36.72,36.74,29684.0,27.2936,27.3085,27.2936,27.3085,29684.0
2015-09-08 13:45:00,36.74,36.74,36.72,36.74,148283.0,27.3085,27.3085,27.2936,27.3085,148283.0
2015-09-08 13:50:00,36.73,36.75,36.73,36.74,30473.0,27.3011,27.3159,27.3011,27.3085,30473.0
2015-09-08 13:55:00,36.75,36.76,36.74,36.76,42043.0,27.3159,27.3234,27.3085,27.3234,42043.0
2015-09-08 14:00:00,36.76,36.77,36.75,36.76,53847.0,27.3234,27.3308,27.3159,27.3234,53847.0
2015-09-08 14:05:00,36.76,36.77,36.75,36.76,97495.0,27.3234,27.3308,27.3159,27.3234,97495.0
2015-09-08 14:10:00,36.76,36.77,36.75,36.76,39805.0,27.3234,27.3308,27.3159,27.3234,39805.0
2015-09-08 14:15:00,36.76,36.8,36.75,36.79,188291.0,27.3234,27.3531,27.3159,27.3457,188291.0
2015-09-08 14:20:00,36.79,36.81,36.78,36.81,102750.0,27.3457,27.3605,27.3382,27.3605,102750.0
2015-09-08 14:25:00,36.81,36.83,36.79,36.82,94581.0,27.3605,27.3754,27.3457,27.368,94581.0
2015-09-08 14:30:00,36.82,36.83,36.82,36.82,81174.0,27.368,27.3754,27.368,27.368,81174.0
2015-09-08 14:35:00,36.83,36.86,36.82,36.84,58792.0,27.3754,27.3977,27.368,27.3828,58792.0
2015-09-08 14:40:00,36.84,36.87,36.84,36.86,41762.0,27.3828,27.4051,27.3828,27.3977,41762.0
2015-09-08 14:45:00,36.87,36.88,36.85,36.86,43676.0,27.4051,27.4126,27.3903,27.3977,43676.0
2015-09-08 14:50:00,36.86,36.87,36.85,36.86,65029.0,27.3977,27.4051,27.3903,27.3977,65029.0
2015-09-08 14:55:00,36.85,36.86,36.83,36.85,117654.0,27.3903,27.3977,27.3754,27.3903,117654.0
2015-09-08 15:00:00,36.84,36.86,36.83,36.85,56932.0,27.3828,27.3977,27.3754,27.3903,56932.0
2015-09-08 15:05:00,36.86,36.86,36.83,36.84,62493.0,27.3977,27.3977,27.3754,27.3828,62493.0
2015-09-08 15:10:00,36.84,36.87,36.84,36.85,59978.0,27.3828,27.4051,27.3828,27.3903,59978.0
2015-09-08 15:15:00,36.85,36.86,36.84,36.85,36200.0,27.3903,27.3977,27.3828,27.3903,36200.0
2015-09-08 15:20:00,36.86,36.86,36.82,36.84,78205.0,27.3977,27.3977,27.368,27.3828,78205.0
2015-09-08 15:25:00,36.83,36.88,36.83,36.88,60405.0,27.3754,27.4126,27.3754,27.4126,60405.0
2015-09-08 15:30:00,36.89,36.89,36.86,36.87,74667.0,27.42,27.42,27.3977,27.4051,74667.0
2015-09-08 15:35:00,36.88,36.94,36.87,36.93,173139.0,27.4126,27.4571,27.4051,27.4497,173139.0
2015-09-08 15:40:00,36.93,36.94,36.9,36.91,69310.0,27.4497,27.4571,27.4274,27.4349,69310.0
2015-09-08 15:45:00,36.91,36.92,36.9,36.91,75319.0,27.4349,27.4423,27.4274,27.4349,75319.0
2015-09-08 15:50:00,36.91,36.94,36.89,36.93,479391.0,27.4349,27.4571,27.42,27.4497,479391.0
2015-09-08 15:55:00,36.92,36.94,36.9,36.91,307361.0,27.4423,27.4571,27.4274,27.4349,307361.0
2015-09-09 09:30:00,37.48,37.49,37.43,37.43,101481.0,27.8585,27.866,27.8214,27.8214,101481.0
2015-09-09 09:35:00,37.43,37.48,37.43,37.46,124325.0,27.8214,27.8585,27.8214,27.8437,124325.0
2015-09-09 09:40:00,37.45,37.45,37.42,37.43,68339.0,27.8362,27.8362,27.8139,27.8214,68339.0
2015-09-09 09:45:00,37.43,37.44,37.41,37.41,43748.0,27.8214,27.8288,27.8065,27.8065,43748.0
2015-09-09 09:50:00,37.41,37.44,37.41,37.42,41794.0,27.8065,27.8288,27.8065,27.8139,41794.0
2015-09-09 09:55:00,37.41,37.42,37.39,37.39,14893.0,27.8065,27.8139,27.7916,27.7916,14893.0
2015-09-09 10:00:00,37.39,37.41,37.35,37.35,39843.0,27.7916,27.8065,27.7619,27.7619,39843.0
2015-09-09 10:05:00,37.36,37.36,37.33,37.34,25530.0,27.7693,27.7693,27.747,27.7545,25530.0
2015-09-09 10:10:00,37.33,37.34,37.29,37.3,264434.0,27.747,27.7545,27.7173,27.7247,264434.0
2015-09-09 10:15:00,37.29,37.31,37.27,37.27,53296.0,27.7173,27.7322,27.7024,27.7024,53296.0
2015-09-09 10:20:00,37.28,37.33,37.27,37.31,88605.0,27.7099,27.747,27.7024,27.7322,88605.0
2015-09-09 10:25:00,37.34,37.34,37.29,37.32,715376.0,27.7545,27.7545,27.7173,27.7396,715376.0
2015-09-09 10:30:00,37.32,37.34,37.26,37.26,348152.0,27.7396,27.7545,27.695,27.695,348152.0
2015-09-09 10:35:00,37.25,37.25,37.2,37.23,102030.0,27.6876,27.6876,27.6504,27.6727,102030.0
2015-09-09 10:40:00,37.22,37.23,37.19,37.22,148328.0,27.6653,27.6727,27.643,27.6653,148328.0
2015-09-09 10:45:00,37.22,37.25,37.21,37.24,99062.0,27.6653,27.6876,27.6578,27.6801,99062.0
2015-09-09 10:50:00,37.24,37.24,37.17,37.17,49627.0,27.6801,27.6801,27.6281,27.6281,49627.0
2015-09-09 10:55:00,37.17,37.2,37.16,37.18,93772.0,27.6281,27.6504,27.6207,27.6355,93772.0
2015-09-09 11:00:00,37.18,37.21,37.15,37.21,57637.0,27.6355,27.6578,27.6132,27.6578,57637.0
2015-09-09 11:05:00,37.2,37.21,37.16,37.18,71169.0,27.6504,27.6578,27.6207,27.6355,71169.0
2015-09-09 11:10:00,37.19,37.25,37.19,37.21,39433.0,27.643,27.6876,27.643,27.6578,39433.0
2015-09-09 11:15:00,37.22,37.23,37.19,37.19,308543.0,27.6653,27.6727,27.643,27.643,308543.0
2015-09-09 11:20:00,37.19,37.19,37.12,37.16,251034.0,27.643,27.643,27.5909,27.6207,251034.0
2015-09-09 11:25:00,37.17,37.17,37.12,37.13,117419.0,27.6281,27.6281,27.5909,27.5984,117419.0
2015-09-09 11:30:00,37.13,37.18,37.13,37.14,273556.0,27.5984,27.6355,27.5984,27.6058,273556.0
2015-09-09 11:35:00,37.13,37.15,37.12,37.12,29393.0,27.5984,27.6132,27.5909,27.5909,29393.0
2015-09-09 11:40:00,37.12,37.12,37.07,37.1,41125.0,27.5909,27.5909,27.5538,27.5761,41125.0
2015-09-09 11:45:00,37.09,37.11,37.08,37.09,20484.0,27.5686,27.5835,27.5612,27.5686,20484.0
2015-09-09 11:50:00,37.09,37.1,37.08,37.1,34125.0,27.5686,27.5761,27.5612,27.5761,34125.0
2015-09-09 11:55:00,37.09,37.14,37.09,37.12,57900.0,27.5686,27.6058,27.5686,27.5909,57900.0
2015-09-09 12:00:00,37.13,37.14,37.11,37.11,9958.0,27.5984,27.6058,27.5835,27.5835,9958.0
2015-09-09 12:05:00,37.11,37.14,37.09,37.12,36395.0,27.5835,27.6058,27.5686,27.5909,36395.0
2015-09-09 12:10:00,37.11,37.14,37.11,37.13,23575.0,27.5835,27.6058,27.5835,27.5984,23575.0
2015-09-09 12:15:00,37.13,37.18,37.12,37.18,61713.0,27.5984,27.6355,27.5909,27.6355,61713.0
2015-09-09 12:20:00,37.18,37.19,37.17,37.19,76177.0,27.6355,27.643,27.6281,27.643,76177.0
2015-09-09 12:25:00,37.18,37.19,37.15,37.19,77283.0,27.6355,27.643,27.6132,27.643,77283.0
2015-09-09 12:30:00,37.2,37.22,37.19,37.19,24589.0,27.6504,27.6653,27.643,27.643,24589.0
2015-09-09 12:35:00,37.19,37.2,37.16,37.18,35567.0,27.643,27.6504,27.6207,27.6355,35567.0
2015-09-09 12:40:00,37.18,37.18,37.15,37.17,34607.0,27.6355,27.6355,27.6132,27.6281,34607.0
2015-09-09 12:45:00,37.17,37.18,37.16,37.16,19824.0,27.6281,27.6355,27.6207,27.6207,19824.0
2015-09-09 12:50:00,37.16,37.16,37.12,37.16,19619.0,27.6207,27.6207,27.5909,27.6207,19619.0
2015-09-09 12:55:00,37.15,37.16,37.13,37.15,16988.0,27.6132,27.6207,27.5984,27.6132,16988.0
2015-09-09 13:00:00,37.16,37.16,37.12,37.15,48632.0,27.6207,27.6207,27.5909,27.6132,48632.0
2015-09-09 13:05:00,37.16,37.16,37.12,37.13,103829.0,27.6207,27.6207,27.5909,27.5984,103829.0
2015-09-09 13:10:00,37.14,37.16,37.13,37.16,86353.0,27.6058,27.6207,27.5984,27.6207,86353.0
2015-09-09 13:15:00,37.16,37.21,37.15,37.2,114194.0,27.6207,27.6578,27.6132,27.6504,114194.0
2015-09-09 13:20:00,37.2,37.21,37.16,37.16,72171.0,27.6504,27.6578,27.6207,27.6207,72171.0
2015-09-09 13:25:00,37.16,37.16,37.09,37.1,71453.0,27.6207,27.6207,27.5686,27.5761,71453.0
2015-09-09 13:30:00,37.1,37.11,37.06,37.1,108514.0,27.5761,27.5835,27.5463,27.5761,108514.0
2015-09-09 13:35:00,37.1,37.11,37.07,37.07,81021.0,27.5761,27.5835,27.5538,27.5538,81021.0
2015-09-09 13:40:00,37.07,37.09,37.05,37.07,58131.0,27.5538,27.5686,27.5389,27.5538,58131.0
2015-09-09 13:45:00,37.06,37.07,37.05,37.06,71853.0,27.5463,27.5538,27.5389,27.5463,71853.0
2015-09-09 13:50:00,37.05,37.06,37.01,37.02,99836.0,27.5389,27.5463,27.5092,27.5166,99836.0
2015-09-09 13:55:00,37.02,37.03,36.97,36.98,124992.0,27.5166,27.524,27.4794,27.4869,124992.0
2015-09-09 14:00:00,36.97,37.01,36.95,37.01,164828.0,27.4794,27.5092,27.4646,27.5092,164828.0
2015-09-09 14:05:00,37.0,37.01,36.97,37.0,230319.0,27.5017,27.5092,27.4794,27.5017,230319.0
2015-09-09 14:10:00,37.0,37.04,37.0,37.04,57394.0,27.5017,27.5315,27.5017,27.5315,57394.0
2015-09-09 14:15:00,37.04,37.04,37.01,37.03,111096.0,27.5315,27.5315,27.5092,27.524,111096.0
2015-09-09 14:20:00,37.02,37.03,36.98,37.0,108639.0,27.5166,27.524,27.4869,27.5017,108639.0
2015-09-09 14:25:00,36.99,37.02,36.96,36.98,118518.0,27.4943,27.5166,27.472,27.4869,118518.0
2015-09-09 14:30:00,36.98,36.99,36.96,36.96,72912.0,27.4869,27.4943,27.472,27.472,72912.0
2015-09-09 14:35:00,36.97,37.0,36.96,36.98,96737.0,27.4794,27.5017,27.472,27.4869,96737.0
2015-09-09 14:40:00,36.98,36.98,36.89,36.91,177185.0,27.4869,27.4869,27.42,27.4349,177185.0
2015-09-09 14:45:00,36.92,36.95,36.91,36.95,95033.0,27.4423,27.4646,27.4349,27.4646,95033.0
2015-09-09 14:50:00,36.94,36.99,36.93,36.96,86838.0,27.4571,27.4943,27.4497,27.472,86838.0
2015-09-09 14:55:00,36.97,36.98,36.95,36.96,159175.0,27.4794,27.4869,27.4646,27.472,159175.0
2015-09-09 15:00:00,36.96,37.0,36.9,37.0,396797.0,27.472,27.5017,27.4274,27.5017,396797.0
2015-09-09 15:05:00,37.0,37.02,36.98,37.0,148623.0,27.5017,27.5166,27.4869,27.5017,148623.0
2015-09-09 15:10:00,37.01,37.02,36.95,36.99,220024.0,27.5092,27.5166,27.4646,27.4943,220024.0
2015-09-09 15:15:00,36.99,37.02,36.94,37.0,262963.0,27.4943,27.5166,27.4571,27.5017,262963.0
2015-09-09 15:20:00,37.0,37.02,36.98,37.0,132144.0,27.5017,27.5166,27.4869,27.5017,132144.0
2015-09-09 15:25:00,37.01,37.02,36.92,36.94,86537.0,27.5092,27.5166,27.4423,27.4571,86537.0
2015-09-09 15:30:00,36.94,36.94,36.87,36.9,107801.0,27.4571,27.4571,27.4051,27.4274,107801.0
2015-09-09 15:35:00,36.9,36.92,36.86,36.86,95081.0,27.4274,27.4423,27.3977,27.3977,95081.0
2015-09-09 15:40:00,36.86,36.86,36.79,36.8,144568.0,27.3977,27.3977,27.3457,27.3531,144568.0
2015-09-09 15:45:00,36.8,36.83,36.78,36.81,193338.0,27.3531,27.3754,27.3382,27.3605,193338.0
2015-09-09 15:50:00,36.8,36.83,36.76,36.76,182916.0,27.3531,27.3754,27.3234,27.3234,182916.0
2015-09-09 15:55:00,36.76,36.8,36.74,36.78,287433.0,27.3234,27.3531,27.3085,27.3382,287433.0
2015-09-10 09:30:00,36.84,36.89,36.82,36.84,137175.0,27.3828,27.42,27.368,27.3828,137175.0
2015-09-10 09:35:00,36.83,36.86,36.78,36.86,103684.0,27.3754,27.3977,27.3382,27.3977,103684.0
2015-09-10 09:40:00,36.85,36.89,36.83,36.84,94121.0,27.3903,27.42,27.3754,27.3828,94121.0
2015-09-10 09:45:00,36.84,36.9,36.83,36.87,85246.0,27.3828,27.4274,27.3754,27.4051,85246.0
2015-09-10 09:50:00,36.87,36.88,36.81,36.81,27065.0,27.4051,27.4126,27.3605,27.3605,27065.0
2015-09-10 09:55:00,36.82,36.83,36.77,36.77,30621.0,27.368,27.3754,27.3308,27.3308,30621.0
2015-09-10 10:00:00,36.78,36.82,36.75,36.77,59958.0,27.3382,27.368,27.3159,27.3308,59958.0
2015-09-10 10:05:00,36.78,36.82,36.76,36.76,43734.0,27.3382,27.368,27.3234,27.3234,43734.0
2015-09-10 10:10:00,36.77,36.79,36.73,36.76,97999.0,27.3308,27.3457,27.3011,27.3234,97999.0
2015-09-10 10:15:00,36.77,36.82,36.76,36.81,56407.0,27.3308,27.368,27.3234,27.3605,56407.0
2015-09-10 10:20:00,36.81,36.83,36.78,36.79,95206.0,27.3605,27.3754,27.3382,27.3457,95206.0
2015-09-10 10:25:00,36.8,36.8,36.77,36.8,27690.0,27.3531,27.3531,27.3308,27.3531,27690.0
2015-09-10 10:30:00,36.81,36.87,36.8,36.87,128609.0,27.3605,27.4051,27.3531,27.4051,128609.0
2015-09-10 10:35:00,36.87,36.92,36.86,36.91,178803.0,27.4051,27.4423,27.3977,27.4349,178803.0
2015-09-10 10:40:00,36.91,36.93,36.89,36.92,93065.0,27.4349,27.4497,27.42,27.4423,93065.0
2015-09-10 10:45:00,36.91,36.97,36.91,36.97,65263.0,27.4349,27.4794,27.4349,27.4794,65263.0
2015-09-10 10:50:00,36.98,37.01,36.95,36.95,61475.0,27.4869,27.5092,27.4646,27.4646,61475.0
2015-09-10 10:55:00,36.96,36.98,36.93,36.95,39928.0,27.472,27.4869,27.4497,27.4646,39928.0
2015-09-10 11:00:00,36.94,36.97,36.92,36.93,341907.0,27.4571,27.4794,27.4423,27.4497,341907.0
2015-09-10 11:05:00,36.93,36.96,36.92,36.94,80918.0,27.4497,27.472,27.4423,27.4571,80918.0
2015-09-10 11:10:00,36.93,36.95,36.91,36.93,31969.0,27.4497,27.4646,27.4349,27.4497,31969.0
2015-09-10 11:15:00,36.94,36.95,36.91,36.91,104745.0,27.4571,27.4646,27.4349,27.4349,104745.0
2015-09-10 11:20:00,36.92,36.95,36.89,36.95,70027.0,27.4423,27.4646,27.42,27.4646,70027.0
2015-09-10 11:25:00,36.94,36.97,36.9,36.96,310654.0,27.4571,27.4794,27.4274,27.472,310654.0
2015-09-10 11:30:00,36.97,37.0,36.94,36.94,42656.0,27.4794,27.5017,27.4571,27.4571,42656.0
2015-09-10 11:35:00,36.94,36.99,36.92,36.98,74052.0,27.4571,27.4943,27.4423,27.4869,74052.0
2015-09-10 11:40:00,36.98,37.03,36.96,37.01,86742.0,27.4869,27.524,27.472,27.5092,86742.0
2015-09-10 11:45:00,37.01,37.01,36.97,36.97,31651.0,27.5092,27.5092,27.4794,27.4794,31651.0
2015-09-10 11:50:00,36.98,36.98,36.94,36.98,37860.0,27.4869,27.4869,27.4571,27.4869,37860.0
2015-09-10 11:55:00,36.98,37.0,36.95,36.97,22466.0,27.4869,27.5017,27.4646,27.4794,22466.0
2015-09-10 12:00:00,36.97,36.99,36.95,36.98,58091.0,27.4794,27.4943,27.4646,27.4869,58091.0
2015-09-10 12:05:00,36.98,37.04,36.97,37.04,39584.0,27.4869,27.5315,27.4794,27.5315,39584.0
2015-09-10 12:10:00,37.05,37.06,37.01,37.02,41711.0,27.5389,27.5463,27.5092,27.5166,41711.0
2015-09-10 12:15:00,37.03,37.04,36.97,36.97,18787.0,27.524,27.5315,27.4794,27.4794,18787.0
2015-09-10 12:20:00,36.97,37.0,36.94,36.94,42468.0,27.4794,27.5017,27.4571,27.4571,42468.0
2015-09-10 12:25:00,36.94,36.96,36.9,36.91,72193.0,27.4571,27.472,27.4274,27.4349,72193.0
2015-09-10 12:30:00,36.91,36.95,36.9,36.94,37187.0,27.4349,27.4646,27.4274,27.4571,37187.0
2015-09-10 12:35:00,36.93,36.97,36.93,36.97,12490.0,27.4497,27.4794,27.4497,27.4794,12490.0
2015-09-10 12:40:00,36.97,36.98,36.94,36.96,24535.0,27.4794,27.4869,27.4571,27.472,24535.0
2015-09-10 12:45:00,36.95,37.0,36.94,36.99,36583.0,27.4646,27.5017,27.4571,27.4943,36583.0
2015-09-10 12:50:00,36.99,36.99,36.96,36.98,30673.0,27.4943,27.4943,27.472,27.4869,30673.0
2015-09-10 12:55:00,36.98,36.98,36.95,36.98,19323.0,27.4869,27.4869,27.4646,27.4869,19323.0
2015-09-10 13:00:00,36.97,36.97,36.93,36.95,23367.0,27.4794,27.4794,27.4497,27.4646,23367.0
2015-09-10 13:05:00,36.95,36.98,36.95,36.97,117141.0,27.4646,27.4869,27.4646,27.4794,117141.0
2015-09-10 13:10:00,36.97,37.0,36.96,36.97,30290.0,27.4794,27.5017,27.472,27.4794,30290.0
2015-09-10 13:15:00,36.97,36.99,36.96,36.98,55611.0,27.4794,27.4943,27.472,27.4869,55611.0
2015-09-10 13:20:00,36.98,37.04,36.97,37.03,52993.0,27.4869,27.5315,27.4794,27.524,52993.0
2015-09-10 13:25:00,37.04,37.09,37.02,37.07,58173.0,27.5315,27.5686,27.5166,27.5538,58173.0
2015-09-10 13:30:00,37.08,37.12,37.07,37.11,22604.0,27.5612,27.5909,27.5538,27.5835,22604.0
2015-09-10 13:35:00,37.11,37.16,37.1,37.16,142192.0,27.5835,27.6207,27.5761,27.6207,142192.0
2015-09-10 13:40:00,37.16,37.16,37.12,37.14,31805.0,27.6207,27.6207,27.5909,27.6058,31805.0
2015-09-10 13:45:00,37.13,37.13,37.08,37.13,63760.0,27.5984,27.5984,27.5612,27.5984,63760.0
2015-09-10 13:50:00,37.14,37.15,37.11,37.11,10613.0,27.6058,27.6132,27.5835,27.5835,10613.0
2015-09-10 13:55:00,37.11,37.12,37.09,37.11,33230.0,27.5835,27.5909,27.5686,27.5835,33230.0
2015-09-10 14:00:00,37.12,37.15,37.1,37.13,44174.0,27.5909,27.6132,27.5761,27.5984,44174.0
2015-09-10 14:05:00,37.13,37.13,37.11,37.12,125222.0,27.5984,27.5984,27.5835,27.5909,125222.0
2015-09-10 14:10:00,37.12,37.14,37.11,37.12,38028.0,27.5909,27.6058,27.5835,27.5909,38028.0
2015-09-10 14:15:00,37.12,37.12,37.07,37.09,43311.0,27.5909,27.5909,27.5538,27.5686,43311.0
2015-09-10 14:20:00,37.09,37.1,37.07,37.09,16102.0,27.5686,27.5761,27.5538,27.5686,16102.0
2015-09-10 14:25:00,37.09,37.09,37.07,37.08,24386.0,27.5686,27.5686,27.5538,27.5612,24386.0
2015-09-10 14:30:00,37.08,37.1,37.07,37.07,47966.0,27.5612,27.5761,27.5538,27.5538,47966.0
2015-09-10 14:35:00,37.08,37.1,37.07,37.08,29446.0,27.5612,27.5761,27.5538,27.5612,29446.0
2015-09-10 14:40:00,37.08,37.11,37.08,37.08,54055.0,27.5612,27.5835,27.5612,27.5612,54055.0
2015-09-10 14:45:00,37.09,37.09,37.06,37.07,41641.0,27.5686,27.5686,27.5463,27.5538,41641.0
2015-09-10 14:50:00,37.07,37.09,37.06,37.07,57017.0,27.5538,27.5686,27.5463,27.5538,57017.0
2015-09-10 14:55:00,37.07,37.07,37.01,37.02,94448.0,27.5538,27.5538,27.5092,27.5166,94448.0
2015-09-10 15:00:00,37.01,37.03,36.98,36.99,70244.0,27.5092,27.524,27.4869,27.4943,70244.0
2015-09-10 15:05:00,36.99,37.02,36.99,37.01,24952.0,27.4943,27.5166,27.4943,27.5092,24952.0
2015-09-10 15:10:00,37.01,37.03,37.0,37.02,75860.0,27.5092,27.524,27.5017,27.5166,75860.0
2015-09-10 15:15:00,37.02,37.06,37.0,37.01,169530.0,27.5166,27.5463,27.5017,27.5092,169530.0
2015-09-10 15:20:00,37.01,37.02,36.97,36.98,86372.0,27.5092,27.5166,27.4794,27.4869,86372.0
2015-09-10 15:25:00,36.99,37.0,36.95,36.98,139595.0,27.4943,27.5017,27.4646,27.4869,139595.0
2015-09-10 15:30:00,36.98,36.99,36.93,36.97,38070.0,27.4869,27.4943,27.4497,27.4794,38070.0
2015-09-10 15:35:00,36.97,36.99,36.94,36.97,200325.0,27.4794,27.4943,27.4571,27.4794,200325.0
2015-09-10 15:40:00,36.97,36.98,36.92,36.98,227309.0,27.4794,27.4869,27.4423,27.4869,227309.0
2015-09-10 15:45:00,36.97,37.0,36.94,37.0,127578.0,27.4794,27.5017,27.4571,27.5017,127578.0
2015-09-10 15:50:00,37.0,37.03,36.96,37.0,485990.0,27.5017,27.524,27.472,27.5017,485990.0
2015-09-10 15:55:00,37.0,37.03,36.99,37.02,379975.0,27.5017,27.524,27.4943,27.5166,379975.0
2015-09-11 09:30:00,36.72,36.78,36.71,36.73,135450.0,27.2936,27.3382,27.2862,27.3011,135450.0
2015-09-11 09:35:00,36.73,36.79,36.72,36.79,22045.0,27.3011,27.3457,27.2936,27.3457,22045.0
2015-09-11 09:40:00,36.78,36.79,36.76,36.77,36888.0,27.3382,27.3457,27.3234,27.3308,36888.0
2015-09-11 09:45:00,36.77,36.78,36.73,36.74,17032.0,27.3308,27.3382,27.3011,27.3085,17032.0
2015-09-11 09:50:00,36.74,36.76,36.72,36.74,34295.0,27.3085,27.3234,27.2936,27.3085,34295.0
2015-09-11 09:55:00,36.75,36.76,36.7,36.71,16403.0,27.3159,27.3234,27.2788,27.2862,16403.0
2015-09-11 10:00:00,36.7,36.72,36.68,36.7,30386.0,27.2788,27.2936,27.2639,27.2788,30386.0
2015-09-11 10:05:00,36.7,36.74,36.69,36.74,20348.0,27.2788,27.3085,27.2713,27.3085,20348.0
2015-09-11 10:10:00,36.73,36.75,36.71,36.73,17378.0,27.3011,27.3159,27.2862,27.3011,17378.0
2015-09-11 10:15:00,36.73,36.77,36.71,36.75,32284.0,27.3011,27.3308,27.2862,27.3159,32284.0
2015-09-11 10:20:00,36.76,36.78,36.75,36.77,82989.0,27.3234,27.3382,27.3159,27.3308,82989.0
2015-09-11 10:25:00,36.77,36.79,36.74,36.76,42875.0,27.3308,27.3457,27.3085,27.3234,42875.0
2015-09-11 10:30:00,36.75,36.78,36.74,36.78,22690.0,27.3159,27.3382,27.3085,27.3382,22690.0
2015-09-11 10:35:00,36.77,36.79,36.74,36.79,375091.0,27.3308,27.3457,27.3085,27.3457,375091.0
2015-09-11 10:40:00,36.79,36.81,36.77,36.79,152282.0,27.3457,27.3605,27.3308,27.3457,152282.0
2015-09-11 10:45:00,36.79,36.81,36.78,36.8,27565.0,27.3457,27.3605,27.3382,27.3531,27565.0
2015-09-11 10:50:00,36.79,36.79,36.74,36.74,27568.0,27.3457,27.3457,27.3085,27.3085,27568.0
2015-09-11 10:55:00,36.73,36.76,36.72,36.73,22179.0,27.3011,27.3234,27.2936,27.3011,22179.0
2015-09-11 11:00:00,36.73,36.77,36.73,36.77,27036.0,27.3011,27.3308,27.3011,27.3308,27036.0
2015-09-11 11:05:00,36.77,36.81,36.76,36.79,46353.0,27.3308,27.3605,27.3234,27.3457,46353.0
2015-09-11 11:10:00,36.8,36.8,36.76,36.76,29812.0,27.3531,27.3531,27.3234,27.3234,29812.0
2015-09-11 11:15:00,36.76,36.76,36.73,36.76,42368.0,27.3234,27.3234,27.3011,27.3234,42368.0
2015-09-11 11:20:00,36.75,36.75,36.72,36.75,58827.0,27.3159,27.3159,27.2936,27.3159,58827.0
2015-09-11 11:25:00,36.76,36.77,36.74,36.77,92093.0,27.3234,27.3308,27.3085,27.3308,92093.0
2015-09-11 11:30:00,36.78,36.78,36.73,36.73,47293.0,27.3382,27.3382,27.3011,27.3011,47293.0
2015-09-11 11:35:00,36.74,36.81,36.73,36.8,28990.0,27.3085,27.3605,27.3011,27.3531,28990.0
2015-09-11 11:40:00,36.8,36.82,36.79,36.81,21911.0,27.3531,27.368,27.3457,27.3605,21911.0
2015-09-11 11:45:00,36.81,36.82,36.8,36.82,22312.0,27.3605,27.368,27.3531,27.368,22312.0
2015-09-11 11:50:00,36.82,36.87,36.82,36.86,39278.0,27.368,27.4051,27.368,27.3977,39278.0
2015-09-11 11:55:00,36.86,36.88,36.84,36.87,41454.0,27.3977,27.4126,27.3828,27.4051,41454.0
2015-09-11 12:00:00,36.86,36.93,36.86,36.92,45947.0,27.3977,27.4497,27.3977,27.4423,45947.0
2015-09-11 12:05:00,36.92,36.93,36.9,36.92,52395.0,27.4423,27.4497,27.4274,27.4423,52395.0
2015-09-11 12:10:00,36.92,36.95,36.92,36.94,38427.0,27.4423,27.4646,27.4423,27.4571,38427.0
2015-09-11 12:15:00,36.93,36.97,36.93,36.93,37715.0,27.4497,27.4794,27.4497,27.4497,37715.0
2015-09-11 12:20:00,36.92,36.92,36.9,36.91,21016.0,27.4423,27.4423,27.4274,27.4349,21016.0
2015-09-11 12:25:00,36.92,36.94,36.91,36.93,37939.0,27.4423,27.4571,27.4349,27.4497,37939.0
2015-09-11 12:30:00,36.93,36.94,36.91,36.93,79923.0,27.4497,27.4571,27.4349,27.4497,79923.0
2015-09-11 12:35:00,36.92,36.93,36.89,36.9,28898.0,27.4423,27.4497,27.42,27.4274,28898.0
2015-09-11 12:40:00,36.9,36.92,36.89,36.92,28211.0,27.4274,27.4423,27.42,27.4423,28211.0
2015-09-11 12:45:00,36.93,36.96,36.92,36.95,68303.0,27.4497,27.472,27.4423,27.4646,68303.0
2015-09-11 12:50:00,36.96,36.99,36.95,36.97,39462.0,27.472,27.4943,27.4646,27.4794,39462.0
2015-09-11 12:55:00,36.96,36.97,36.94,36.96,79904.0,27.472,27.4794,27.4571,27.472,79904.0
2015-09-11 13:00:00,36.97,36.97,36.95,36.95,24036.0,27.4794,27.4794,27.4646,27.4646,24036.0
2015-09-11 13:05:00,36.96,36.97,36.93,36.94,35380.0,27.472,27.4794,27.4497,27.4571,35380.0
2015-09-11 13:10:00,36.93,36.95,36.93,36.93,22838.0,27.4497,27.4646,27.4497,27.4497,22838.0
2015-09-11 13:15:00,36.94,36.95,36.92,36.93,36990.0,27.4571,27.4646,27.4423,27.4497,36990.0
2015-09-11 13:20:00,36.93,36.93,36.9,36.91,47401.0,27.4497,27.4497,27.4274,27.4349,47401.0
2015-09-11 13:25:00,36.9,36.91,36.89,36.91,33731.0,27.4274,27.4349,27.42,27.4349,33731.0
2015-09-11 13:30:00,36.9,36.9,36.86,36.87,425858.0,27.4274,27.4274,27.3977,27.4051,425858.0
2015-09-11 13:35:00,36.87,36.88,36.86,36.88,47212.0,27.4051,27.4126,27.3977,27.4126,47212.0
2015-09-11 13:40:00,36.88,36.9,36.87,36.89,21560.0,27.4126,27.4274,27.4051,27.42,21560.0
2015-09-11 13:45:00,36.89,36.9,36.86,36.87,17753.0,27.42,27.4274,27.3977,27.4051,17753.0
2015-09-11 13:50:00,36.87,36.9,36.86,36.9,49928.0,27.4051,27.4274,27.3977,27.4274,49928.0
2015-09-11 13:55:00,36.9,36.91,36.89,36.9,49801.0,27.4274,27.4349,27.42,27.4274,49801.0
2015-09-11 14:00:00,36.89,36.9,36.87,36.88,27937.0,27.42,27.4274,27.4051,27.4126,27937.0
2015-09-11 14:05:00,36.88,36.89,36.86,36.89,47244.0,27.4126,27.42,27.3977,27.42,47244.0
2015-09-11 14:10:00,36.89,36.91,36.88,36.88,32056.0,27.42,27.4349,27.4126,27.4126,32056.0
2015-09-11 14:15:00,36.88,36.91,36.87,36.89,49167.0,27.4126,27.4349,27.4051,27.42,49167.0
2015-09-11 14:20:00,36.9,36.93,36.89,36.93,52589.0,27.4274,27.4497,27.42,27.4497,52589.0
2015-09-11 14:25:00,36.92,36.93,36.9,36.91,47880.0,27.4423,27.4497,27.4274,27.4349,47880.0
2015-09-11 14:30:00,36.9,36.94,36.9,36.93,73136.0,27.4274,27.4571,27.4274,27.4497,73136.0
2015-09-11 14:35:00,36.93,36.96,36.92,36.95,116554.0,27.4497,27.472,27.4423,27.4646,116554.0
2015-09-11 14:40:00,36.95,36.95,36.92,36.94,83758.0,27.4646,27.4646,27.4423,27.4571,83758.0
2015-09-11 14:45:00,36.94,36.96,36.93,36.93,233108.0,27.4571,27.472,27.4497,27.4497,233108.0
2015-09-11 14:50:00,36.94,36.94,36.9,36.92,37569.0,27.4571,27.4571,27.4274,27.4423,37569.0
2015-09-11 14:55:00,36.92,36.93,36.91,36.93,43066.0,27.4423,27.4497,27.4349,27.4497,43066.0
2015-09-11 15:00:00,36.93,36.96,36.92,36.94,44811.0,27.4497,27.472,27.4423,27.4571,44811.0
2015-09-11 15:05:00,36.94,36.98,36.93,36.96,103426.0,27.4571,27.4869,27.4497,27.472,103426.0
2015-09-11 15:10:00,36.97,36.98,36.96,36.97,86334.0,27.4794,27.4869,27.472,27.4794,86334.0
2015-09-11 15:15:00,36.97,36.99,36.96,36.96,80779.0,27.4794,27.4943,27.472,27.472,80779.0
2015-09-11 15:20:00,36.96,36.97,36.94,36.95,51690.0,27.472,27.4794,27.4571,27.4646,51690.0
2015-09-11 15:25:00,36.95,36.98,36.94,36.95,33265.0,27.4646,27.4869,27.4571,27.4646,33265.0
2015-09-11 15:30:00,36.95,36.96,36.93,36.94,84221.0,27.4646,27.472,27.4497,27.4571,84221.0
2015-09-11 15:35:00,36.94,36.96,36.93,36.96,48118.0,27.4571,27.472,27.4497,27.472,48118.0
2015-09-11 15:40:00,36.97,36.97,36.93,36.96,55109.0,27.4794,27.4794,27.4497,27.472,55109.0
2015-09-11 15:45:00,36.96,36.96,36.94,36.95,48210.0,27.472,27.472,27.4571,27.4646,48210.0
2015-09-11 15:50:00,36.95,36.98,36.94,36.97,55002.0,27.4646,27.4869,27.4571,27.4794,55002.0
2015-09-11 15:55:00,36.96,37.02,36.96,37.02,126430.0,27.472,27.5166,27.472,27.5166,126430.0
2015-09-14 09:30:00,36.75,36.75,36.69,36.69,116909.0,27.3159,27.3159,27.2713,27.2713,116909.0
2015-09-14 09:35:00,36.69,36.7,36.64,36.66,38428.0,27.2713,27.2788,27.2342,27.249,38428.0
2015-09-14 09:40:00,36.65,36.68,36.63,36.64,40490.0,27.2416,27.2639,27.2267,27.2342,40490.0
2015-09-14 09:45:00,36.64,36.64,36.6,36.61,26672.0,27.2342,27.2342,27.2044,27.2119,26672.0
2015-09-14 09:50:00,36.61,36.65,36.59,36.64,24799.0,27.2119,27.2416,27.197,27.2342,24799.0
2015-09-14 09:55:00,36.64,36.66,36.62,36.65,16874.0,27.2342,27.249,27.2193,27.2416,16874.0
2015-09-14 10:00:00,36.64,36.67,36.64,36.66,34532.0,27.2342,27.2565,27.2342,27.249,34532.0
2015-09-14 10:05:00,36.66,36.7,36.65,36.7,18884.0,27.249,27.2788,27.2416,27.2788,18884.0
2015-09-14 10:10:00,36.71,36.73,36.69,36.72,55799.0,27.2862,27.3011,27.2713,27.2936,55799.0
2015-09-14 10:15:00,36.72,36.75,36.72,36.72,22598.0,27.2936,27.3159,27.2936,27.2936,22598.0
2015-09-14 10:20:00,36.73,36.73,36.7,36.72,117048.0,27.3011,27.3011,27.2788,27.2936,117048.0
2015-09-14 10:25:00,36.72,36.72,36.65,36.65,51327.0,27.2936,27.2936,27.2416,27.2416,51327.0
2015-09-14 10:30:00,36.65,36.67,36.63,36.66,84528.0,27.2416,27.2565,27.2267,27.249,84528.0
2015-09-14 10:35:00,36.67,36.74,36.65,36.73,48599.0,27.2565,27.3085,27.2416,27.3011,48599.0
2015-09-14 10:40:00,36.73,36.75,36.72,36.75,44715.0,27.3011,27.3159,27.2936,27.3159,44715.0
2015-09-14 10:45:00,36.75,36.77,36.72,36.76,33857.0,27.3159,27.3308,27.2936,27.3234,33857.0
2015-09-14 10:50:00,36.75,36.76,36.71,36.72,37568.0,27.3159,27.3234,27.2862,27.2936,37568.0
2015-09-14 10:55:00,36.72,36.75,36.71,36.73,31248.0,27.2936,27.3159,27.2862,27.3011,31248.0
2015-09-14 11:00:00,36.73,36.78,36.73,36.76,38688.0,27.3011,27.3382,27.3011,27.3234,38688.0
2015-09-14 11:05:00,36.76,36.77,36.73,36.73,22785.0,27.3234,27.3308,27.3011,27.3011,22785.0
2015-09-14 11:10:00,36.73,36.74,36.71,36.73,29809.0,27.3011,27.3085,27.2862,27.3011,29809.0
2015-09-14 11:15:00,36.73,36.74,36.69,36.72,41531.0,27.3011,27.3085,27.2713,27.2936,41531.0
2015-09-14 11:20:00,36.73,36.75,36.71,36.73,47600.0,27.3011,27.3159,27.2862,27.3011,47600.0
2015-09-14 11:25:00,36.72,36.75,36.72,36.73,34558.0,27.2936,27.3159,27.2936,27.3011,34558.0
2015-09-14 11:30:00,36.72,36.73,36.66,36.67,265201.0,27.2936,27.3011,27.249,27.2565,265201.0
2015-09-14 11:35:00,36.66,36.68,36.64,36.65,28565.0,27.249,27.2639,27.2342,27.2416,28565.0
2015-09-14 11:40:00,36.65,36.67,36.64,36.66,24749.0,27.2416,27.2565,27.2342,27.249,24749.0
2015-09-14 11:45:00,36.65,36.66,36.61,36.64,51498.0,27.2416,27.249,27.2119,27.2342,51498.0
2015-09-14 11:50:00,36.64,36.68,36.64,36.67,39929.0,27.2342,27.2639,27.2342,27.2565,39929.0
2015-09-14 11:55:00,36.68,36.68,36.65,36.66,43080.0,27.2639,27.2639,27.2416,27.249,43080.0
2015-09-14 12:00:00,36.66,36.67,36.64,36.66,69903.0,27.249,27.2565,27.2342,27.249,69903.0
2015-09-14 12:05:00,36.66,36.66,36.64,36.65,34767.0,27.249,27.249,27.2342,27.2416,34767.0
2015-09-14 12:10:00,36.65,36.65,36.61,36.62,94606.0,27.2416,27.2416,27.2119,27.2193,94606.0
2015-09-14 12:15:00,36.62,36.65,36.61,36.63,43514.0,27.2193,27.2416,27.2119,27.2267,43514.0
2015-09-14 12:20:00,36.63,36.66,36.63,36.66,71193.0,27.2267,27.249,27.2267,27.249,71193.0
2015-09-14 12:25:00,36.66,36.67,36.65,36.66,30541.0,27.249,27.2565,27.2416,27.249,30541.0
2015-09-14 12:30:00,36.66,36.68,36.64,36.67,59149.0,27.249,27.2639,27.2342,27.2565,59149.0
2015-09-14 12:35:00,36.67,36.68,36.65,36.66,39897.0,27.2565,27.2639,27.2416,27.249,39897.0
2015-09-14 12:40:00,36.66,36.67,36.63,36.63,33165.0,27.249,27.2565,27.2267,27.2267,33165.0
2015-09-14 12:45:00,36.63,36.65,36.63,36.65,19386.0,27.2267,27.2416,27.2267,27.2416,19386.0
2015-09-14 12:50:00,36.64,36.66,36.63,36.65,22828.0,27.2342,27.249,27.2267,27.2416,22828.0
2015-09-14 12:55:00,36.66,36.68,36.65,36.67,40232.0,27.249,27.2639,27.2416,27.2565,40232.0
2015-09-14 13:00:00,36.67,36.68,36.64,36.65,57918.0,27.2565,27.2639,27.2342,27.2416,57918.0
2015-09-14 13:05:00,36.65,36.66,36.64,36.66,41291.0,27.2416,27.249,27.2342,27.249,41291.0
2015-09-14 13:10:00,36.66,36.68,36.65,36.67,42925.0,27.249,27.2639,27.2416,27.2565,42925.0
2015-09-14 13:15:00,36.67,36.69,36.66,36.69,30444.0,27.2565,27.2713,27.249,27.2713,30444.0
2015-09-14 13:20:00,36.69,36.7,36.68,36.69,49794.0,27.2713,27.2788,27.2639,27.2713,49794.0
2015-09-14 13:25:00,36.69,36.69,36.68,36.68,34492.0,27.2713,27.2713,27.2639,27.2639,34492.0
2015-09-14 13:30:00,36.69,36.7,36.68,36.7,31414.0,27.2713,27.2788,27.2639,27.2788,31414.0
2015-09-14 13:35:00,36.69,36.71,36.69,36.71,39845.0,27.2713,27.2862,27.2713,27.2862,39845.0
2015-09-14 13:40:00,36.71,36.75,36.7,36.74,46150.0,27.2862,27.3159,27.2788,27.3085,46150.0
2015-09-14 13:45:00,36.74,36.75,36.74,36.74,5770.0,27.3085,27.3159,27.3085,27.3085,5770.0
2015-09-14 13:50:00,36.75,36.75,36.71,36.71,68164.0,27.3159,27.3159,27.2862,27.2862,68164.0
2015-09-14 13:55:00,36.71,36.74,36.71,36.74,27299.0,27.2862,27.3085,27.2862,27.3085,27299.0
2015-09-14 14:00:00,36.74,36.74,36.71,36.71,17972.0,27.3085,27.3085,27.2862,27.2862,17972.0
2015-09-14 14:05:00,36.71,36.72,36.69,36.69,33138.0,27.2862,27.2936,27.2713,27.2713,33138.0
2015-09-14 14:10:00,36.7,36.71,36.69,36.69,30912.0,27.2788,27.2862,27.2713,27.2713,30912.0
2015-09-14 14:15:00,36.69,36.7,36.69,36.7,32807.0,27.2713,27.2788,27.2713,27.2788,32807.0
2015-09-14 14:20:00,36.7,36.71,36.69,36.69,48389.0,27.2788,27.2862,27.2713,27.2713,48389.0
2015-09-14 14:25:00,36.7,36.7,36.67,36.68,28404.0,27.2788,27.2788,27.2565,27.2639,28404.0
2015-09-14 14:30:00,36.67,36.69,36.66,36.67,60174.0,27.2565,27.2713,27.249,27.2565,60174.0
2015-09-14 14:35:00,36.67,36.69,36.67,36.69,34859.0,27.2565,27.2713,27.2565,27.2713,34859.0
2015-09-14 14:40:00,36.69,36.71,36.68,36.7,11526.0,27.2713,27.2862,27.2639,27.2788,11526.0
2015-09-14 14:45:00,36.7,36.72,36.69,36.7,28759.0,27.2788,27.2936,27.2713,27.2788,28759.0
2015-09-14 14:50:00,36.7,36.72,36.7,36.72,13340.0,27.2788,27.2936,27.2788,27.2936,13340.0
2015-09-14 14:55:00,36.71,36.75,36.71,36.73,28959.0,27.2862,27.3159,27.2862,27.3011,28959.0
2015-09-14 15:00:00,36.72,36.72,36.69,36.7,90045.0,27.2936,27.2936,27.2713,27.2788,90045.0
2015-09-14 15:05:00,36.69,36.69,36.67,36.68,26070.0,27.2713,27.2713,27.2565,27.2639,26070.0
2015-09-14 15:10:00,36.69,36.71,36.68,36.71,98967.0,27.2713,27.2862,27.2639,27.2862,98967.0
2015-09-14 15:15:00,36.71,36.73,36.71,36.72,52306.0,27.2862,27.3011,27.2862,27.2936,52306.0
2015-09-14 15:20:00,36.72,36.72,36.7,36.7,50981.0,27.2936,27.2936,27.2788,27.2788,50981.0
2015-09-14 15:25:00,36.7,36.71,36.69,36.7,39446.0,27.2788,27.2862,27.2713,27.2788,39446.0
2015-09-14 15:30:00,36.7,36.71,36.69,36.7,70589.0,27.2788,27.2862,27.2713,27.2788,70589.0
2015-09-14 15:35:00,36.7,36.71,36.69,36.7,43756.0,27.2788,27.2862,27.2713,27.2788,43756.0
2015-09-14 15:40:00,36.69,36.72,36.69,36.72,39135.0,27.2713,27.2936,27.2713,27.2936,39135.0
2015-09-14 15:45:00,36.72,36.73,36.71,36.73,117300.0,27.2936,27.3011,27.2862,27.3011,117300.0
2015-09-14 15:50:00,36.73,36.75,36.72,36.72,90186.0,27.3011,27.3159,27.2936,27.2936,90186.0
2015-09-14 15:55:00,36.73,36.77,36.72,36.75,76840.0,27.3011,27.3308,27.2936,27.3159,76840.0
2015-09-15 09:30:00,36.71,36.74,36.68,36.7,96885.0,27.2862,27.3085,27.2639,27.2788,96885.0
2015-09-15 09:35:00,36.7,36.71,36.68,36.7,45828.0,27.2788,27.2862,27.2639,27.2788,45828.0
2015-09-15 09:40:00,36.69,36.7,36.67,36.68,39217.0,27.2713,27.2788,27.2565,27.2639,39217.0
2015-09-15 09:45:00,36.68,36.69,36.64,36.68,41944.0,27.2639,27.2713,27.2342,27.2639,41944.0
2015-09-15 09:50:00,36.68,36.73,36.68,36.72,36178.0,27.2639,27.3011,27.2639,27.2936,36178.0
2015-09-15 09:55:00,36.73,36.75,36.72,36.73,67975.0,27.3011,27.3159,27.2936,27.3011,67975.0
2015-09-15 10:00:00,36.73,36.74,36.7,36.7,37713.0,27.3011,27.3085,27.2788,27.2788,37713.0
2015-09-15 10:05:00,36.7,36.73,36.7,36.71,10473.0,27.2788,27.3011,27.2788,27.2862,10473.0
2015-09-15 10:10:00,36.72,36.75,36.71,36.74,44153.0,27.2936,27.3159,27.2862,27.3085,44153.0
2015-09-15 10:15:00,36.74,36.78,36.73,36.76,94314.0,27.3085,27.3382,27.3011,27.3234,94314.0
2015-09-15 10:20:00,36.77,36.85,36.77,36.84,126345.0,27.3308,27.3903,27.3308,27.3828,126345.0
2015-09-15 10:25:00,36.83,36.83,36.81,36.82,22555.0,27.3754,27.3754,27.3605,27.368,22555.0
2015-09-15 10:30:00,36.82,36.86,36.81,36.84,54049.0,27.368,27.3977,27.3605,27.3828,54049.0
2015-09-15 10:35:00,36.85,36.86,36.81,36.82,30167.0,27.3903,27.3977,27.3605,27.368,30167.0
2015-09-15 10:40:00,36.82,36.85,36.81,36.84,40602.0,27.368,27.3903,27.3605,27.3828,40602.0
2015-09-15 10:45:00,36.85,36.92,36.85,36.91,67836.0,27.3903,27.4423,27.3903,27.4349,67836.0
2015-09-15 10:50:00,36.91,36.92,36.89,36.91,18577.0,27.4349,27.4423,27.42,27.4349,18577.0
2015-09-15 10:55:00,36.91,36.92,36.88,36.88,26899.0,27.4349,27.4423,27.4126,27.4126,26899.0
2015-09-15 11:00:00,36.89,36.89,36.85,36.87,34269.0,27.42,27.42,27.3903,27.4051,34269.0
2015-09-15 11:05:00,36.86,36.89,36.84,36.85,31835.0,27.3977,27.42,27.3828,27.3903,31835.0
2015-09-15 11:10:00,36.85,36.87,36.84,36.84,37281.0,27.3903,27.4051,27.3828,27.3828,37281.0
2015-09-15 11:15:00,36.84,36.86,36.81,36.81,59472.0,27.3828,27.3977,27.3605,27.3605,59472.0
2015-09-15 11:20:00,36.82,36.83,36.8,36.82,59376.0,27.368,27.3754,27.3531,27.368,59376.0
2015-09-15 11:25:00,36.82,36.85,36.82,36.82,105389.0,27.368,27.3903,27.368,27.368,105389.0
2015-09-15 11:30:00,36.83,36.83,36.77,36.77,39828.0,27.3754,27.3754,27.3308,27.3308,39828.0
2015-09-15 11:35:00,36.77,36.81,36.77,36.79,228550.0,27.3308,27.3605,27.3308,27.3457,228550.0
2015-09-15 11:40:00,36.79,36.83,36.77,36.82,46005.0,27.3457,27.3754,27.3308,27.368,46005.0
2015-09-15 11:45:00,36.83,36.85,36.83,36.83,32246.0,27.3754,27.3903,27.3754,27.3754,32246.0
2015-09-15 11:50:00,36.84,36.85,36.82,36.82,114201.0,27.3828,27.3903,27.368,27.368,114201.0
2015-09-15 11:55:00,36.82,36.82,36.8,36.82,22385.0,27.368,27.368,27.3531,27.368,22385.0
2015-09-15 12:00:00,36.82,36.85,36.81,36.83,22949.0,27.368,27.3903,27.3605,27.3754,22949.0
2015-09-15 12:05:00,36.83,36.83,36.81,36.83,45034.0,27.3754,27.3754,27.3605,27.3754,45034.0
2015-09-15 12:10:00,36.83,36.85,36.82,36.85,21192.0,27.3754,27.3903,27.368,27.3903,21192.0
2015-09-15 12:15:00,36.85,36.87,36.84,36.85,27377.0,27.3903,27.4051,27.3828,27.3903,27377.0
2015-09-15 12:20:00,36.85,36.87,36.84,36.87,408428.0,27.3903,27.4051,27.3828,27.4051,408428.0
2015-09-15 12:25:00,36.87,36.87,36.84,36.87,802192.0,27.4051,27.4051,27.3828,27.4051,802192.0
2015-09-15 12:30:00,36.87,36.87,36.85,36.87,937581.0,27.4051,27.4051,27.3903,27.4051,937581.0
2015-09-15 12:35:00,36.87,36.88,36.86,36.88,936713.0,27.4051,27.4126,27.3977,27.4126,936713.0
2015-09-15 12:40:00,36.88,36.89,36.86,36.87,654661.0,27.4126,27.42,27.3977,27.4051,654661.0
2015-09-15 12:45:00,36.87,36.88,36.86,36.88,740463.0,27.4051,27.4126,27.3977,27.4126,740463.0
2015-09-15 12:50:00,36.88,36.88,36.86,36.87,672550.0,27.4126,27.4126,27.3977,27.4051,672550.0
2015-09-15 12:55:00,36.87,36.88,36.86,36.87,132368.0,27.4051,27.4126,27.3977,27.4051,132368.0
2015-09-15 13:00:00,36.87,36.88,36.86,36.86,40987.0,27.4051,27.4126,27.3977,27.3977,40987.0
2015-09-15 13:05:00,36.87,36.88,36.86,36.88,73363.0,27.4051,27.4126,27.3977,27.4126,73363.0
2015-09-15 13:10:00,36.87,36.89,36.86,36.89,163324.0,27.4051,27.42,27.3977,27.42,163324.0
2015-09-15 13:15:00,36.89,36.91,36.88,36.91,148973.0,27.42,27.4349,27.4126,27.4349,148973.0
2015-09-15 13:20:00,36.91,36.91,36.9,36.9,125617.0,27.4349,27.4349,27.4274,27.4274,125617.0
2015-09-15 13:25:00,36.91,36.94,36.9,36.92,81882.0,27.4349,27.4571,27.4274,27.4423,81882.0
2015-09-15 13:30:00,36.93,36.97,36.93,36.94,356563.0,27.4497,27.4794,27.4497,27.4571,356563.0
2015-09-15 13:35:00,36.94,36.96,36.93,36.95,13537.0,27.4571,27.472,27.4497,27.4646,13537.0
2015-09-15 13:40:00,36.95,36.97,36.94,36.96,30953.0,27.4646,27.4794,27.4571,27.472,30953.0
2015-09-15 13:45:00,36.97,36.99,36.95,36.96,378805.0,27.4794,27.4943,27.4646,27.472,378805.0
2015-09-15 13:50:00,36.95,36.96,36.93,36.93,111637.0,27.4646,27.472,27.4497,27.4497,111637.0
2015-09-15 13:55:00,36.94,36.94,36.91,36.92,191435.0,27.4571,27.4571,27.4349,27.4423,191435.0
2015-09-15 14:00:00,36.92,36.93,36.92,36.93,27636.0,27.4423,27.4497,27.4423,27.4497,27636.0
2015-09-15 14:05:00,36.94,36.97,36.93,36.96,83823.0,27.4571,27.4794,27.4497,27.472,83823.0
2015-09-15 14:10:00,36.95,37.0,36.95,36.97,259786.0,27.4646,27.5017,27.4646,27.4794,259786.0
2015-09-15 14:15:00,36.97,36.98,36.96,36.97,36781.0,27.4794,27.4869,27.472,27.4794,36781.0
2015-09-15 14:20:00,36.97,36.97,36.94,36.95,241160.0,27.4794,27.4794,27.4571,27.4646,241160.0
2015-09-15 14:25:00,36.95,36.96,36.94,36.96,26453.0,27.4646,27.472,27.4571,27.472,26453.0
2015-09-15 14:30:00,36.96,36.98,36.95,36.98,33685.0,27.472,27.4869,27.4646,27.4869,33685.0
2015-09-15 14:35:00,36.97,36.99,36.96,36.97,63363.0,27.4794,27.4943,27.472,27.4794,63363.0
2015-09-15 14:40:00,36.97,36.99,36.97,36.98,13668.0,27.4794,27.4943,27.4794,27.4869,13668.0
2015-09-15 14:45:00,36.97,37.0,36.97,36.99,71920.0,27.4794,27.5017,27.4794,27.4943,71920.0
2015-09-15 14:50:00,36.99,37.01,36.96,36.97,167430.0,27.4943,27.5092,27.472,27.4794,167430.0
2015-09-15 14:55:00,36.98,37.01,36.97,37.01,137443.0,27.4869,27.5092,27.4794,27.5092,137443.0
2015-09-15 15:00:00,37.01,37.03,37.0,37.01,192220.0,27.5092,27.524,27.5017,27.5092,192220.0
2015-09-15 15:05:00,37.02,37.03,37.01,37.02,37175.0,27.5166,27.524,27.5092,27.5166,37175.0
2015-09-15 15:10:00,37.03,37.04,37.02,37.04,105346.0,27.524,27.5315,27.5166,27.5315,105346.0
2015-09-15 15:15:00,37.04,37.05,37.02,37.02,82446.0,27.5315,27.5389,27.5166,27.5166,82446.0
2015-09-15 15:20:00,37.03,37.03,37.0,37.02,318210.0,27.524,27.524,27.5017,27.5166,318210.0
2015-09-15 15:25:00,37.01,37.04,37.01,37.03,32617.0,27.5092,27.5315,27.5092,27.524,32617.0
2015-09-15 15:30:00,37.03,37.05,37.02,37.04,142406.0,27.524,27.5389,27.5166,27.5315,142406.0
2015-09-15 15:35:00,37.04,37.05,37.0,37.0,137193.0,27.5315,27.5389,27.5017,27.5017,137193.0
2015-09-15 15:40:00,37.01,37.04,37.0,37.04,201574.0,27.5092,27.5315,27.5017,27.5315,201574.0
2015-09-15 15:45:00,37.03,37.04,36.99,37.0,227151.0,27.524,27.5315,27.4943,27.5017,227151.0
2015-09-15 15:50:00,37.01,37.03,37.0,37.01,144449.0,27.5092,27.524,27.5017,27.5092,144449.0
2015-09-15 15:55:00,37.01,37.04,37.0,37.02,445565.0,27.5092,27.5315,27.5017,27.5166,445565.0
2015-09-16 09:30:00,37.31,37.38,37.29,37.37,142368.0,27.7322,27.7842,27.7173,27.7768,142368.0
2015-09-16 09:35:00,37.36,37.38,37.33,37.37,173460.0,27.7693,27.7842,27.747,27.7768,173460.0
2015-09-16 09:40:00,37.38,37.39,37.32,37.33,213199.0,27.7842,27.7916,27.7396,27.747,213199.0
2015-09-16 09:45:00,37.33,37.36,37.29,37.32,128929.0,27.747,27.7693,27.7173,27.7396,128929.0
2015-09-16 09:50:00,37.32,37.35,37.3,37.34,56743.0,27.7396,27.7619,27.7247,27.7545,56743.0
2015-09-16 09:55:00,37.35,37.35,37.32,37.34,63497.0,27.7619,27.7619,27.7396,27.7545,63497.0
2015-09-16 10:00:00,37.33,37.35,37.31,37.33,89221.0,27.747,27.7619,27.7322,27.747,89221.0
2015-09-16 10:05:00,37.33,37.39,37.33,37.39,45706.0,27.747,27.7916,27.747,27.7916,45706.0
2015-09-16 10:10:00,37.38,37.41,37.38,37.41,53782.0,27.7842,27.8065,27.7842,27.8065,53782.0
2015-09-16 10:15:00,37.4,37.44,37.4,37.42,111426.0,27.7991,27.8288,27.7991,27.8139,111426.0
2015-09-16 10:20:00,37.41,37.44,37.4,37.4,19949.0,27.8065,27.8288,27.7991,27.7991,19949.0
2015-09-16 10:25:00,37.41,37.44,37.41,37.42,65632.0,27.8065,27.8288,27.8065,27.8139,65632.0
2015-09-16 10:30:00,37.42,37.44,37.41,37.43,29308.0,27.8139,27.8288,27.8065,27.8214,29308.0
2015-09-16 10:35:00,37.42,37.43,37.38,37.4,30948.0,27.8139,27.8214,27.7842,27.7991,30948.0
2015-09-16 10:40:00,37.4,37.41,37.37,37.39,34855.0,27.7991,27.8065,27.7768,27.7916,34855.0
2015-09-16 10:45:00,37.38,37.42,37.38,37.39,27206.0,27.7842,27.8139,27.7842,27.7916,27206.0
2015-09-16 10:50:00,37.39,37.4,37.38,37.38,56465.0,27.7916,27.7991,27.7842,27.7842,56465.0
2015-09-16 10:55:00,37.38,37.41,37.38,37.4,116664.0,27.7842,27.8065,27.7842,27.7991,116664.0
2015-09-16 11:00:00,37.4,37.42,37.38,37.41,56887.0,27.7991,27.8139,27.7842,27.8065,56887.0
2015-09-16 11:05:00,37.41,37.47,37.41,37.46,63574.0,27.8065,27.8511,27.8065,27.8437,63574.0
2015-09-16 11:10:00,37.47,37.48,37.45,37.47,84277.0,27.8511,27.8585,27.8362,27.8511,84277.0
2015-09-16 11:15:00,37.47,37.47,37.44,37.47,26944.0,27.8511,27.8511,27.8288,27.8511,26944.0
2015-09-16 11:20:00,37.47,37.53,37.46,37.5,51766.0,27.8511,27.8957,27.8437,27.8734,51766.0
2015-09-16 11:25:00,37.51,37.52,37.5,37.51,37769.0,27.8808,27.8883,27.8734,27.8808,37769.0
2015-09-16 11:30:00,37.51,37.53,37.47,37.47,55605.0,27.8808,27.8957,27.8511,27.8511,55605.0
2015-09-16 11:35:00,37.47,37.5,37.47,37.48,26262.0,27.8511,27.8734,27.8511,27.8585,26262.0
2015-09-16 11:40:00,37.47,37.49,37.46,37.47,80010.0,27.8511,27.866,27.8437,27.8511,80010.0
2015-09-16 11:45:00,37.47,37.48,37.46,37.47,41050.0,27.8511,27.8585,27.8437,27.8511,41050.0
2015-09-16 11:50:00,37.46,37.48,37.45,37.47,32739.0,27.8437,27.8585,27.8362,27.8511,32739.0
2015-09-16 11:55:00,37.48,37.49,37.47,37.49,20330.0,27.8585,27.866,27.8511,27.866,20330.0
2015-09-16 12:00:00,37.49,37.5,37.47,37.47,87512.0,27.866,27.8734,27.8511,27.8511,87512.0
2015-09-16 12:05:00,37.47,37.48,37.45,37.47,133688.0,27.8511,27.8585,27.8362,27.8511,133688.0
2015-09-16 12:10:00,37.47,37.48,37.46,37.48,46543.0,27.8511,27.8585,27.8437,27.8585,46543.0
2015-09-16 12:15:00,37.48,37.51,37.47,37.51,24370.0,27.8585,27.8808,27.8511,27.8808,24370.0
2015-09-16 12:20:00,37.51,37.53,37.5,37.52,15150.0,27.8808,27.8957,27.8734,27.8883,15150.0
2015-09-16 12:25:00,37.52,37.53,37.51,37.52,11010.0,27.8883,27.8957,27.8808,27.8883,11010.0
2015-09-16 12:30:00,37.53,37.55,37.51,37.55,35798.0,27.8957,27.9106,27.8808,27.9106,35798.0
2015-09-16 12:35:00,37.54,37.56,37.53,37.55,22805.0,27.9031,27.918,27.8957,27.9106,22805.0
2015-09-16 12:40:00,37.55,37.56,37.53,37.55,26684.0,27.9106,27.918,27.8957,27.9106,26684.0
2015-09-16 12:45:00,37.54,37.54,37.53,37.54,13184.0,27.9031,27.9031,27.8957,27.9031,13184.0
2015-09-16 12:50:00,37.54,37.54,37.53,37.54,48515.0,27.9031,27.9031,27.8957,27.9031,48515.0
2015-09-16 12:55:00,37.54,37.56,37.54,37.55,27366.0,27.9031,27.918,27.9031,27.9106,27366.0
2015-09-16 13:00:00,37.54,37.55,37.51,37.53,46230.0,27.9031,27.9106,27.8808,27.8957,46230.0
2015-09-16 13:05:00,37.53,37.54,37.52,37.54,6975.0,27.8957,27.9031,27.8883,27.9031,6975.0
2015-09-16 13:10:00,37.54,37.54,37.53,37.54,11398.0,27.9031,27.9031,27.8957,27.9031,11398.0
2015-09-16 13:15:00,37.54,37.54,37.51,37.52,18655.0,27.9031,27.9031,27.8808,27.8883,18655.0
2015-09-16 13:20:00,37.52,37.52,37.49,37.51,49719.0,27.8883,27.8883,27.866,27.8808,49719.0
2015-09-16 13:25:00,37.52,37.52,37.48,37.5,19188.0,27.8883,27.8883,27.8585,27.8734,19188.0
2015-09-16 13:30:00,37.5,37.52,37.49,37.52,21482.0,27.8734,27.8883,27.866,27.8883,21482.0
2015-09-16 13:35:00,37.52,37.53,37.51,37.52,77759.0,27.8883,27.8957,27.8808,27.8883,77759.0
2015-09-16 13:40:00,37.52,37.52,37.5,37.51,40152.0,27.8883,27.8883,27.8734,27.8808,40152.0
2015-09-16 13:45:00,37.52,37.53,37.51,37.52,63313.0,27.8883,27.8957,27.8808,27.8883,63313.0
2015-09-16 13:50:00,37.52,37.54,37.52,37.52,77451.0,27.8883,27.9031,27.8883,27.8883,77451.0
2015-09-16 13:55:00,37.52,37.53,37.52,37.52,81517.0,27.8883,27.8957,27.8883,27.8883,81517.0
2015-09-16 14:00:00,37.52,37.53,37.5,37.52,23006.0,27.8883,27.8957,27.8734,27.8883,23006.0
2015-09-16 14:05:00,37.52,37.52,37.49,37.5,120180.0,27.8883,27.8883,27.866,27.8734,120180.0
2015-09-16 14:10:00,37.5,37.51,37.48,37.48,61190.0,27.8734,27.8808,27.8585,27.8585,61190.0
2015-09-16 14:15:00,37.48,37.49,37.47,37.48,33511.0,27.8585,27.866,27.8511,27.8585,33511.0
2015-09-16 14:20:00,37.47,37.49,37.44,37.45,46794.0,27.8511,27.866,27.8288,27.8362,46794.0
2015-09-16 14:25:00,37.45,37.46,37.43,37.45,53826.0,27.8362,27.8437,27.8214,27.8362,53826.0
2015-09-16 14:30:00,37.46,37.46,37.44,37.46,43086.0,27.8437,27.8437,27.8288,27.8437,43086.0
2015-09-16 14:35:00,37.45,37.46,37.43,37.45,28303.0,27.8362,27.8437,27.8214,27.8362,28303.0
2015-09-16 14:40:00,37.44,37.47,37.43,37.47,71102.0,27.8288,27.8511,27.8214,27.8511,71102.0
2015-09-16 14:45:00,37.47,37.5,37.46,37.5,56797.0,27.8511,27.8734,27.8437,27.8734,56797.0
2015-09-16 14:50:00,37.5,37.5,37.49,37.49,115317.0,27.8734,27.8734,27.866,27.866,115317.0
2015-09-16 14:55:00,37.5,37.53,37.48,37.51,157388.0,27.8734,27.8957,27.8585,27.8808,157388.0
2015-09-16 15:00:00,37.51,37.53,37.49,37.52,147152.0,27.8808,27.8957,27.866,27.8883,147152.0
2015-09-16 15:05:00,37.52,37.53,37.51,37.52,37220.0,27.8883,27.8957,27.8808,27.8883,37220.0
2015-09-16 15:10:00,37.52,37.54,37.5,37.52,139648.0,27.8883,27.9031,27.8734,27.8883,139648.0
2015-09-16 15:15:00,37.51,37.54,37.5,37.52,123131.0,27.8808,27.9031,27.8734,27.8883,123131.0
2015-09-16 15:20:00,37.53,37.55,37.52,37.54,59753.0,27.8957,27.9106,27.8883,27.9031,59753.0
2015-09-16 15:25:00,37.54,37.55,37.52,37.55,75269.0,27.9031,27.9106,27.8883,27.9106,75269.0
2015-09-16 15:30:00,37.55,37.56,37.54,37.56,80885.0,27.9106,27.918,27.9031,27.918,80885.0
2015-09-16 15:35:00,37.55,37.57,37.54,37.56,69927.0,27.9106,27.9254,27.9031,27.918,69927.0
2015-09-16 15:40:00,37.57,37.58,37.54,37.56,74123.0,27.9254,27.9329,27.9031,27.918,74123.0
2015-09-16 15:45:00,37.55,37.56,37.54,37.55,60589.0,27.9106,27.918,27.9031,27.9106,60589.0
2015-09-16 15:50:00,37.56,37.59,37.55,37.58,142934.0,27.918,27.9403,27.9106,27.9329,142934.0
2015-09-16 15:55:00,37.57,37.58,37.55,37.56,195578.0,27.9254,27.9329,27.9106,27.918,195578.0
2015-09-17 09:30:00,37.37,37.41,37.36,37.4,76904.0,27.7768,27.8065,27.7693,27.7991,76904.0
2015-09-17 09:35:00,37.39,37.39,37.36,37.37,27075.0,27.7916,27.7916,27.7693,27.7768,27075.0
2015-09-17 09:40:00,37.38,37.41,37.37,37.41,35347.0,27.7842,27.8065,27.7768,27.8065,35347.0
2015-09-17 09:45:00,37.41,37.44,37.4,37.44,22200.0,27.8065,27.8288,27.7991,27.8288,22200.0
2015-09-17 09:50:00,37.44,37.45,37.41,37.43,34998.0,27.8288,27.8362,27.8065,27.8214,34998.0
2015-09-17 09:55:00,37.42,37.43,37.41,37.43,25087.0,27.8139,27.8214,27.8065,27.8214,25087.0
2015-09-17 10:00:00,37.42,37.48,37.41,37.47,68257.0,27.8139,27.8585,27.8065,27.8511,68257.0
2015-09-17 10:05:00,37.48,37.49,37.46,37.47,42329.0,27.8585,27.866,27.8437,27.8511,42329.0
2015-09-17 10:10:00,37.47,37.49,37.45,37.46,36076.0,27.8511,27.866,27.8362,27.8437,36076.0
2015-09-17 10:15:00,37.46,37.49,37.46,37.47,28236.0,27.8437,27.866,27.8437,27.8511,28236.0
2015-09-17 10:20:00,37.48,37.51,37.47,37.49,90030.0,27.8585,27.8808,27.8511,27.866,90030.0
2015-09-17 10:25:00,37.48,37.5,37.46,37.47,44473.0,27.8585,27.8734,27.8437,27.8511,44473.0
2015-09-17 10:30:00,37.47,37.48,37.44,37.45,18088.0,27.8511,27.8585,27.8288,27.8362,18088.0
2015-09-17 10:35:00,37.45,37.45,37.43,37.45,14068.0,27.8362,27.8362,27.8214,27.8362,14068.0
2015-09-17 10:40:00,37.44,37.46,37.43,37.45,21752.0,27.8288,27.8437,27.8214,27.8362,21752.0
2015-09-17 10:45:00,37.45,37.45,37.43,37.44,11878.0,27.8362,27.8362,27.8214,27.8288,11878.0
2015-09-17 10:50:00,37.45,37.45,37.43,37.45,11062.0,27.8362,27.8362,27.8214,27.8362,11062.0
2015-09-17 10:55:00,37.44,37.46,37.43,37.43,11380.0,27.8288,27.8437,27.8214,27.8214,11380.0
2015-09-17 11:00:00,37.43,37.46,37.43,37.43,27143.0,27.8214,27.8437,27.8214,27.8214,27143.0
2015-09-17 11:05:00,37.44,37.45,37.43,37.43,20459.0,27.8288,27.8362,27.8214,27.8214,20459.0
2015-09-17 11:10:00,37.43,37.45,37.4,37.4,114903.0,27.8214,27.8362,27.7991,27.7991,114903.0
2015-09-17 11:15:00,37.41,37.44,37.41,37.42,28418.0,27.8065,27.8288,27.8065,27.8139,28418.0
2015-09-17 11:20:00,37.42,37.44,37.41,37.43,85923.0,27.8139,27.8288,27.8065,27.8214,85923.0
2015-09-17 11:25:00,37.43,37.44,37.4,37.41,51583.0,27.8214,27.8288,27.7991,27.8065,51583.0
2015-09-17 11:30:00,37.42,37.42,37.38,37.39,63403.0,27.8139,27.8139,27.7842,27.7916,63403.0
2015-09-17 11:35:00,37.38,37.39,37.35,37.38,80820.0,27.7842,27.7916,27.7619,27.7842,80820.0
2015-09-17 11:40:00,37.38,37.39,37.37,37.38,22355.0,27.7842,27.7916,27.7768,27.7842,22355.0
2015-09-17 11:45:00,37.38,37.38,37.36,37.38,17518.0,27.7842,27.7842,27.7693,27.7842,17518.0
2015-09-17 11:50:00,37.37,37.38,37.36,37.37,22763.0,27.7768,27.7842,27.7693,27.7768,22763.0
2015-09-17 11:55:00,37.36,37.39,37.36,37.38,13024.0,27.7693,27.7916,27.7693,27.7842,13024.0
2015-09-17 12:00:00,37.39,37.39,37.36,37.37,138631.0,27.7916,27.7916,27.7693,27.7768,138631.0
2015-09-17 12:05:00,37.36,37.38,37.36,37.37,28927.0,27.7693,27.7842,27.7693,27.7768,28927.0
2015-09-17 12:10:00,37.37,37.39,37.36,37.38,27765.0,27.7768,27.7916,27.7693,27.7842,27765.0
2015-09-17 12:15:00,37.37,37.4,37.37,37.38,52598.0,27.7768,27.7991,27.7768,27.7842,52598.0
2015-09-17 12:20:00,37.37,37.38,37.36,37.38,35385.0,27.7768,27.7842,27.7693,27.7842,35385.0
2015-09-17 12:25:00,37.38,37.38,37.36,37.38,18266.0,27.7842,27.7842,27.7693,27.7842,18266.0
2015-09-17 12:30:00,37.38,37.39,37.36,37.36,15216.0,27.7842,27.7916,27.7693,27.7693,15216.0
2015-09-17 12:35:00,37.37,37.37,37.36,37.37,30705.0,27.7768,27.7768,27.7693,27.7768,30705.0
2015-09-17 12:40:00,37.36,37.37,37.34,37.36,22469.0,27.7693,27.7768,27.7545,27.7693,22469.0
2015-09-17 12:45:00,37.36,37.37,37.35,37.37,14512.0,27.7693,27.7768,27.7619,27.7768,14512.0
2015-09-17 12:50:00,37.37,37.37,37.36,37.37,27568.0,27.7768,27.7768,27.7693,27.7768,27568.0
2015-09-17 12:55:00,37.37,37.39,37.36,37.39,46700.0,27.7768,27.7916,27.7693,27.7916,46700.0
2015-09-17 13:00:00,37.38,37.39,37.37,37.39,21974.0,27.7842,27.7916,27.7768,27.7916,21974.0
2015-09-17 13:05:00,37.39,37.4,37.38,37.39,21433.0,27.7916,27.7991,27.7842,27.7916,21433.0
2015-09-17 13:10:00,37.38,37.4,37.37,37.39,30299.0,27.7842,27.7991,27.7768,27.7916,30299.0
2015-09-17 13:15:00,37.4,37.45,37.39,37.45,16446.0,27.7991,27.8362,27.7916,27.8362,16446.0
2015-09-17 13:20:00,37.45,37.46,37.44,37.45,30641.0,27.8362,27.8437,27.8288,27.8362,30641.0
2015-09-17 13:25:00,37.45,37.48,37.44,37.46,51065.0,27.8362,27.8585,27.8288,27.8437,51065.0
2015-09-17 13:30:00,37.47,37.5,37.46,37.5,20883.0,27.8511,27.8734,27.8437,27.8734,20883.0
2015-09-17 13:35:00,37.49,37.5,37.45,37.45,47208.0,27.866,27.8734,27.8362,27.8362,47208.0
2015-09-17 13:40:00,37.45,37.46,37.42,37.43,17416.0,27.8362,27.8437,27.8139,27.8214,17416.0
2015-09-17 13:45:00,37.42,37.44,37.42,37.43,29194.0,27.8139,27.8288,27.8139,27.8214,29194.0
2015-09-17 13:50:00,37.43,37.48,37.42,37.46,28022.0,27.8214,27.8585,27.8139,27.8437,28022.0
2015-09-17 13:55:00,37.47,37.53,37.46,37.53,79332.0,27.8511,27.8957,27.8437,27.8957,79332.0
2015-09-17 14:00:00,37.52,37.75,37.42,37.46,310635.0,27.8883,28.0592,27.8139,27.8437,310635.0
2015-09-17 14:05:00,37.47,37.54,37.43,37.52,287833.0,27.8511,27.9031,27.8214,27.8883,287833.0
2015-09-17 14:10:00,37.55,37.69,37.55,37.62,171581.0,27.9106,28.0146,27.9106,27.9626,171581.0
2015-09-17 14:15:00,37.63,37.72,37.61,37.64,159489.0,27.97,28.0369,27.9552,27.9775,159489.0
2015-09-17 14:20:00,37.65,37.67,37.58,37.61,52393.0,27.9849,27.9998,27.9329,27.9552,52393.0
2015-09-17 14:25:00,37.61,37.65,37.56,37.56,151545.0,27.9552,27.9849,27.918,27.918,151545.0
2015-09-17 14:30:00,37.57,37.67,37.56,37.67,83249.0,27.9254,27.9998,27.918,27.9998,83249.0
2015-09-17 14:35:00,37.65,37.69,37.63,37.65,76789.0,27.9849,28.0146,27.97,27.9849,76789.0
2015-09-17 14:40:00,37.65,37.84,37.63,37.84,55976.0,27.9849,28.1261,27.97,28.1261,55976.0
2015-09-17 14:45:00,37.84,37.98,37.83,37.93,123313.0,28.1261,28.2302,28.1187,28.193,123313.0
2015-09-17 14:50:00,37.94,37.97,37.91,37.97,50092.0,28.2004,28.2227,28.1781,28.2227,50092.0
2015-09-17 14:55:00,37.97,37.98,37.92,37.95,69340.0,28.2227,28.2302,28.1856,28.2079,69340.0
2015-09-17 15:00:00,37.95,38.01,37.91,37.92,135964.0,28.2079,28.2525,28.1781,28.1856,135964.0
2015-09-17 15:05:00,37.91,37.92,37.82,37.84,130724.0,28.1781,28.1856,28.1112,28.1261,130724.0
2015-09-17 15:10:00,37.84,37.88,37.74,37.76,88817.0,28.1261,28.1558,28.0518,28.0666,88817.0
2015-09-17 15:15:00,37.76,37.8,37.7,37.75,107023.0,28.0666,28.0964,28.0221,28.0592,107023.0
2015-09-17 15:20:00,37.75,37.76,37.54,37.61,410378.0,28.0592,28.0666,27.9031,27.9552,410378.0
2015-09-17 15:25:00,37.61,37.68,37.56,37.66,109139.0,27.9552,28.0072,27.918,27.9923,109139.0
2015-09-17 15:30:00,37.66,37.74,37.61,37.72,127561.0,27.9923,28.0518,27.9552,28.0369,127561.0
2015-09-17 15:35:00,37.72,37.72,37.62,37.67,159798.0,28.0369,28.0369,27.9626,27.9998,159798.0
2015-09-17 15:40:00,37.67,37.72,37.63,37.66,117009.0,27.9998,28.0369,27.97,27.9923,117009.0
2015-09-17 15:45:00,37.65,37.68,37.61,37.64,97029.0,27.9849,28.0072,27.9552,27.9775,97029.0
2015-09-17 15:50:00,37.64,37.65,37.54,37.56,199597.0,27.9775,27.9849,27.9031,27.918,199597.0
2015-09-17 15:55:00,37.55,37.59,37.55,37.58,729590.0,27.9106,27.9403,27.9106,27.9329,729590.0
2015-09-18 09:30:00,36.87,36.95,36.85,36.95,150915.0,27.4051,27.4646,27.3903,27.4646,150915.0
2015-09-18 09:35:00,36.94,36.97,36.91,36.94,52603.0,27.4571,27.4794,27.4349,27.4571,52603.0
2015-09-18 09:40:00,36.95,36.97,36.91,36.95,76905.0,27.4646,27.4794,27.4349,27.4646,76905.0
2015-09-18 09:45:00,36.95,36.95,36.84,36.84,77800.0,27.4646,27.4646,27.3828,27.3828,77800.0
2015-09-18 09:50:00,36.84,36.86,36.81,36.86,104071.0,27.3828,27.3977,27.3605,27.3977,104071.0
2015-09-18 09:55:00,36.86,36.88,36.85,36.87,58499.0,27.3977,27.4126,27.3903,27.4051,58499.0
2015-09-18 10:00:00,36.87,36.9,36.86,36.89,45940.0,27.4051,27.4274,27.3977,27.42,45940.0
2015-09-18 10:05:00,36.88,36.95,36.87,36.94,54280.0,27.4126,27.4646,27.4051,27.4571,54280.0
2015-09-18 10:10:00,36.94,36.99,36.94,36.96,215879.0,27.4571,27.4943,27.4571,27.472,215879.0
2015-09-18 10:15:00,36.96,36.97,36.91,36.91,25008.0,27.472,27.4794,27.4349,27.4349,25008.0
2015-09-18 10:20:00,36.91,36.93,36.89,36.93,154384.0,27.4349,27.4497,27.42,27.4497,154384.0
2015-09-18 10:25:00,36.92,37.0,36.92,36.98,102009.0,27.4423,27.5017,27.4423,27.4869,102009.0
2015-09-18 10:30:00,36.99,37.0,36.95,36.99,20755.0,27.4943,27.5017,27.4646,27.4943,20755.0
2015-09-18 10:35:00,36.98,36.98,36.92,36.94,64657.0,27.4869,27.4869,27.4423,27.4571,64657.0
2015-09-18 10:40:00,36.94,36.96,36.93,36.94,50222.0,27.4571,27.472,27.4497,27.4571,50222.0
2015-09-18 10:45:00,36.94,36.98,36.93,36.98,38534.0,27.4571,27.4869,27.4497,27.4869,38534.0
2015-09-18 10:50:00,36.98,37.02,36.97,36.98,106322.0,27.4869,27.5166,27.4794,27.4869,106322.0
2015-09-18 10:55:00,36.98,37.03,36.97,37.0,100096.0,27.4869,27.524,27.4794,27.5017,100096.0
2015-09-18 11:00:00,37.0,37.05,37.0,37.04,26592.0,27.5017,27.5389,27.5017,27.5315,26592.0
2015-09-18 11:05:00,37.04,37.05,36.98,36.99,61423.0,27.5315,27.5389,27.4869,27.4943,61423.0
2015-09-18 11:10:00,36.98,36.98,36.94,36.97,69493.0,27.4869,27.4869,27.4571,27.4794,69493.0
2015-09-18 11:15:00,36.97,36.98,36.93,36.95,33543.0,27.4794,27.4869,27.4497,27.4646,33543.0
2015-09-18 11:20:00,36.95,37.01,36.95,37.0,28025.0,27.4646,27.5092,27.4646,27.5017,28025.0
2015-09-18 11:25:00,37.0,37.04,36.88,36.88,94488.0,27.5017,27.5315,27.4126,27.4126,94488.0
2015-09-18 11:30:00,36.87,36.94,36.87,36.9,82672.0,27.4051,27.4571,27.4051,27.4274,82672.0
2015-09-18 11:35:00,36.91,36.97,36.87,36.97,45915.0,27.4349,27.4794,27.4051,27.4794,45915.0
2015-09-18 11:40:00,36.97,37.0,36.93,36.99,43189.0,27.4794,27.5017,27.4497,27.4943,43189.0
2015-09-18 11:45:00,36.98,37.04,36.98,37.02,37274.0,27.4869,27.5315,27.4869,27.5166,37274.0
2015-09-18 11:50:00,37.02,37.02,36.96,36.97,69877.0,27.5166,27.5166,27.472,27.4794,69877.0
2015-09-18 11:55:00,36.96,36.99,36.95,36.97,19787.0,27.472,27.4943,27.4646,27.4794,19787.0
2015-09-18 12:00:00,36.97,36.98,36.96,36.96,16631.0,27.4794,27.4869,27.472,27.472,16631.0
2015-09-18 12:05:00,36.97,36.99,36.92,36.94,19718.0,27.4794,27.4943,27.4423,27.4571,19718.0
2015-09-18 12:10:00,36.94,36.94,36.89,36.91,18005.0,27.4571,27.4571,27.42,27.4349,18005.0
2015-09-18 12:15:00,36.91,36.92,36.88,36.9,33001.0,27.4349,27.4423,27.4126,27.4274,33001.0
2015-09-18 12:20:00,36.9,36.9,36.85,36.85,40943.0,27.4274,27.4274,27.3903,27.3903,40943.0
2015-09-18 12:25:00,36.86,36.91,36.86,36.9,18452.0,27.3977,27.4349,27.3977,27.4274,18452.0
2015-09-18 12:30:00,36.91,36.91,36.86,36.88,21028.0,27.4349,27.4349,27.3977,27.4126,21028.0
2015-09-18 12:35:00,36.89,36.92,36.89,36.9,40218.0,27.42,27.4423,27.42,27.4274,40218.0
2015-09-18 12:40:00,36.9,36.9,36.85,36.85,26247.0,27.4274,27.4274,27.3903,27.3903,26247.0
2015-09-18 12:45:00,36.86,36.88,36.85,36.87,56726.0,27.3977,27.4126,27.3903,27.4051,56726.0
2015-09-18 12:50:00,36.86,36.88,36.86,36.88,33148.0,27.3977,27.4126,27.3977,27.4126,33148.0
2015-09-18 12:55:00,36.87,36.89,36.86,36.87,57284.0,27.4051,27.42,27.3977,27.4051,57284.0
2015-09-18 13:00:00,36.88,36.93,36.85,36.91,31900.0,27.4126,27.4497,27.3903,27.4349,31900.0
2015-09-18 13:05:00,36.92,36.92,36.89,36.9,14543.0,27.4423,27.4423,27.42,27.4274,14543.0
2015-09-18 13:10:00,36.9,36.91,36.85,36.86,39355.0,27.4274,27.4349,27.3903,27.3977,39355.0
2015-09-18 13:15:00,36.87,36.89,36.85,36.87,37060.0,27.4051,27.42,27.3903,27.4051,37060.0
2015-09-18 13:20:00,36.86,36.86,36.82,36.82,38784.0,27.3977,27.3977,27.368,27.368,38784.0
2015-09-18 13:25:00,36.83,36.86,36.82,36.86,21923.0,27.3754,27.3977,27.368,27.3977,21923.0
2015-09-18 13:30:00,36.85,36.87,36.84,36.86,44724.0,27.3903,27.4051,27.3828,27.3977,44724.0
2015-09-18 13:35:00,36.85,36.85,36.82,36.83,52855.0,27.3903,27.3903,27.368,27.3754,52855.0
2015-09-18 13:40:00,36.83,36.87,36.82,36.86,22675.0,27.3754,27.4051,27.368,27.3977,22675.0
2015-09-18 13:45:00,36.86,36.87,36.84,36.86,31839.0,27.3977,27.4051,27.3828,27.3977,31839.0
2015-09-18 13:50:00,36.86,36.86,36.8,36.82,34670.0,27.3977,27.3977,27.3531,27.368,34670.0
2015-09-18 13:55:00,36.81,36.82,36.76,36.78,33186.0,27.3605,27.368,27.3234,27.3382,33186.0
2015-09-18 14:00:00,36.78,36.83,36.77,36.82,35968.0,27.3382,27.3754,27.3308,27.368,35968.0
2015-09-18 14:05:00,36.82,36.86,36.81,36.83,38009.0,27.368,27.3977,27.3605,27.3754,38009.0
2015-09-18 14:10:00,36.82,36.84,36.79,36.83,33521.0,27.368,27.3828,27.3457,27.3754,33521.0
2015-09-18 14:15:00,36.82,36.85,36.82,36.84,73016.0,27.368,27.3903,27.368,27.3828,73016.0
2015-09-18 14:20:00,36.84,36.89,36.83,36.88,96332.0,27.3828,27.42,27.3754,27.4126,96332.0
2015-09-18 14:25:00,36.89,36.9,36.86,36.89,26934.0,27.42,27.4274,27.3977,27.42,26934.0
2015-09-18 14:30:00,36.87,36.88,36.85,36.87,20825.0,27.4051,27.4126,27.3903,27.4051,20825.0
2015-09-18 14:35:00,36.86,36.87,36.84,36.87,43566.0,27.3977,27.4051,27.3828,27.4051,43566.0
2015-09-18 14:40:00,36.87,36.9,36.86,36.88,34594.0,27.4051,27.4274,27.3977,27.4126,34594.0
2015-09-18 14:45:00,36.88,36.89,36.83,36.83,56675.0,27.4126,27.42,27.3754,27.3754,56675.0
2015-09-18 14:50:00,36.83,36.84,36.8,36.81,40721.0,27.3754,27.3828,27.3531,27.3605,40721.0
2015-09-18 14:55:00,36.82,36.89,36.81,36.86,60046.0,27.368,27.42,27.3605,27.3977,60046.0
2015-09-18 15:00:00,36.87,36.9,36.83,36.83,54259.0,27.4051,27.4274,27.3754,27.3754,54259.0
2015-09-18 15:05:00,36.82,36.83,36.78,36.78,42055.0,27.368,27.3754,27.3382,27.3382,42055.0
2015-09-18 15:10:00,36.79,36.82,36.79,36.81,103676.0,27.3457,27.368,27.3457,27.3605,103676.0
2015-09-18 15:15:00,36.8,36.81,36.74,36.76,104638.0,27.3531,27.3605,27.3085,27.3234,104638.0
2015-09-18 15:20:00,36.76,36.76,36.7,36.73,63664.0,27.3234,27.3234,27.2788,27.3011,63664.0
2015-09-18 15:25:00,36.73,36.75,36.7,36.71,49431.0,27.3011,27.3159,27.2788,27.2862,49431.0
2015-09-18 15:30:00,36.7,36.73,36.68,36.71,78040.0,27.2788,27.3011,27.2639,27.2862,78040.0
2015-09-18 15:35:00,36.7,36.71,36.66,36.67,342933.0,27.2788,27.2862,27.249,27.2565,342933.0
2015-09-18 15:40:00,36.68,36.68,36.64,36.64,145079.0,27.2639,27.2639,27.2342,27.2342,145079.0
2015-09-18 15:45:00,36.65,36.68,36.64,36.66,93987.0,27.2416,27.2639,27.2342,27.249,93987.0
2015-09-18 15:50:00,36.66,36.71,36.64,36.7,88098.0,27.249,27.2862,27.2342,27.2788,88098.0
2015-09-18 15:55:00,36.7,36.71,36.65,36.66,300322.0,27.2788,27.2862,27.2416,27.249,300322.0
2015-09-21 09:30:00,36.82,36.82,36.73,36.77,57215.0,27.368,27.368,27.3011,27.3308,57215.0
2015-09-21 09:35:00,36.77,36.8,36.72,36.75,50833.0,27.3308,27.3531,27.2936,27.3159,50833.0
2015-09-21 09:40:00,36.75,36.78,36.74,36.77,34459.0,27.3159,27.3382,27.3085,27.3308,34459.0
2015-09-21 09:45:00,36.78,36.81,36.78,36.79,40730.0,27.3382,27.3605,27.3382,27.3457,40730.0
2015-09-21 09:50:00,36.79,36.83,36.79,36.8,61253.0,27.3457,27.3754,27.3457,27.3531,61253.0
2015-09-21 09:55:00,36.8,36.81,36.74,36.75,43659.0,27.3531,27.3605,27.3085,27.3159,43659.0
2015-09-21 10:00:00,36.75,36.76,36.71,36.73,29449.0,27.3159,27.3234,27.2862,27.3011,29449.0
2015-09-21 10:05:00,36.73,36.76,36.72,36.75,58236.0,27.3011,27.3234,27.2936,27.3159,58236.0
2015-09-21 10:10:00,36.75,36.77,36.74,36.75,35549.0,27.3159,27.3308,27.3085,27.3159,35549.0
2015-09-21 10:15:00,36.75,36.77,36.73,36.76,74752.0,27.3159,27.3308,27.3011,27.3234,74752.0
2015-09-21 10:20:00,36.76,36.78,36.75,36.77,97619.0,27.3234,27.3382,27.3159,27.3308,97619.0
2015-09-21 10:25:00,36.78,36.78,36.75,36.75,13087.0,27.3382,27.3382,27.3159,27.3159,13087.0
2015-09-21 10:30:00,36.76,36.79,36.76,36.79,16180.0,27.3234,27.3457,27.3234,27.3457,16180.0
2015-09-21 10:35:00,36.79,36.84,36.78,36.8,56702.0,27.3457,27.3828,27.3382,27.3531,56702.0
2015-09-21 10:40:00,36.8,36.83,36.79,36.82,39975.0,27.3531,27.3754,27.3457,27.368,39975.0
2015-09-21 10:45:00,36.82,36.83,36.78,36.78,24784.0,27.368,27.3754,27.3382,27.3382,24784.0
2015-09-21 10:50:00,36.79,36.83,36.79,36.83,34023.0,27.3457,27.3754,27.3457,27.3754,34023.0
2015-09-21 10:55:00,36.82,36.85,36.77,36.79,27446.0,27.368,27.3903,27.3308,27.3457,27446.0
2015-09-21 11:00:00,36.79,36.82,36.77,36.77,51513.0,27.3457,27.368,27.3308,27.3308,51513.0
2015-09-21 11:05:00,36.76,36.78,36.75,36.76,23684.0,27.3234,27.3382,27.3159,27.3234,23684.0
2015-09-21 11:10:00,36.77,36.78,36.76,36.77,71180.0,27.3308,27.3382,27.3234,27.3308,71180.0
2015-09-21 11:15:00,36.77,36.78,36.76,36.78,20623.0,27.3308,27.3382,27.3234,27.3382,20623.0
2015-09-21 11:20:00,36.79,36.79,36.75,36.76,16832.0,27.3457,27.3457,27.3159,27.3234,16832.0
2015-09-21 11:25:00,36.76,36.78,36.74,36.76,176801.0,27.3234,27.3382,27.3085,27.3234,176801.0
2015-09-21 11:30:00,36.76,36.76,36.68,36.69,69454.0,27.3234,27.3234,27.2639,27.2713,69454.0
2015-09-21 11:35:00,36.68,36.69,36.66,36.67,15505.0,27.2639,27.2713,27.249,27.2565,15505.0
2015-09-21 11:40:00,36.66,36.69,36.65,36.68,102989.0,27.249,27.2713,27.2416,27.2639,102989.0
2015-09-21 11:45:00,36.67,36.68,36.65,36.66,70094.0,27.2565,27.2639,27.2416,27.249,70094.0
2015-09-21 11:50:00,36.67,36.68,36.66,36.66,7219.0,27.2565,27.2639,27.249,27.249,7219.0
2015-09-21 11:55:00,36.66,36.67,36.64,36.66,94790.0,27.249,27.2565,27.2342,27.249,94790.0
2015-09-21 12:00:00,36.66,36.67,36.59,36.59,96380.0,27.249,27.2565,27.197,27.197,96380.0
2015-09-21 12:05:00,36.59,36.61,36.57,36.6,116382.0,27.197,27.2119,27.1821,27.2044,116382.0
2015-09-21 12:10:00,36.61,36.62,36.59,36.61,207683.0,27.2119,27.2193,27.197,27.2119,207683.0
2015-09-21 12:15:00,36.61,36.62,36.6,36.61,50982.0,27.2119,27.2193,27.2044,27.2119,50982.0
2015-09-21 12:20:00,36.61,36.63,36.6,36.62,257649.0,27.2119,27.2267,27.2044,27.2193,257649.0
2015-09-21 12:25:00,36.62,36.63,36.61,36.61,215707.0,27.2193,27.2267,27.2119,27.2119,215707.0
2015-09-21 12:30:00,36.62,36.62,36.56,36.59,97231.0,27.2193,27.2193,27.1747,27.197,97231.0
2015-09-21 12:35:00,36.58,36.6,36.56,36.59,62460.0,27.1896,27.2044,27.1747,27.197,62460.0
2015-09-21 12:40:00,36.59,36.61,36.58,36.61,137059.0,27.197,27.2119,27.1896,27.2119,137059.0
2015-09-21 12:45:00,36.6,36.61,36.57,36.57,83774.0,27.2044,27.2119,27.1821,27.1821,83774.0
2015-09-21 12:50:00,36.57,36.58,36.5,36.53,159021.0,27.1821,27.1896,27.1301,27.1524,159021.0
2015-09-21 12:55:00,36.53,36.55,36.5,36.54,170955.0,27.1524,27.1673,27.1301,27.1598,170955.0
2015-09-21 13:00:00,36.53,36.55,36.51,36.54,56932.0,27.1524,27.1673,27.1375,27.1598,56932.0
2015-09-21 13:05:00,36.55,36.57,36.54,36.56,52636.0,27.1673,27.1821,27.1598,27.1747,52636.0
2015-09-21 13:10:00,36.55,36.56,36.54,36.56,156438.0,27.1673,27.1747,27.1598,27.1747,156438.0
2015-09-21 13:15:00,36.56,36.59,36.55,36.57,69596.0,27.1747,27.197,27.1673,27.1821,69596.0
2015-09-21 13:20:00,36.57,36.59,36.56,36.59,53487.0,27.1821,27.197,27.1747,27.197,53487.0
2015-09-21 13:25:00,36.59,36.6,36.58,36.59,259527.0,27.197,27.2044,27.1896,27.197,259527.0
2015-09-21 13:30:00,36.6,36.6,36.57,36.58,66229.0,27.2044,27.2044,27.1821,27.1896,66229.0
2015-09-21 13:35:00,36.58,36.64,36.57,36.64,71637.0,27.1896,27.2342,27.1821,27.2342,71637.0
2015-09-21 13:40:00,36.64,36.66,36.62,36.65,63638.0,27.2342,27.249,27.2193,27.2416,63638.0
2015-09-21 13:45:00,36.65,36.65,36.61,36.61,13784.0,27.2416,27.2416,27.2119,27.2119,13784.0
2015-09-21 13:50:00,36.61,36.63,36.59,36.63,30839.0,27.2119,27.2267,27.197,27.2267,30839.0
2015-09-21 13:55:00,36.63,36.63,36.6,36.61,50548.0,27.2267,27.2267,27.2044,27.2119,50548.0
2015-09-21 14:00:00,36.61,36.65,36.6,36.62,46806.0,27.2119,27.2416,27.2044,27.2193,46806.0
2015-09-21 14:05:00,36.62,36.63,36.6,36.61,160493.0,27.2193,27.2267,27.2044,27.2119,160493.0
2015-09-21 14:10:00,36.61,36.61,36.57,36.58,154972.0,27.2119,27.2119,27.1821,27.1896,154972.0
2015-09-21 14:15:00,36.58,36.62,36.57,36.6,46286.0,27.1896,27.2193,27.1821,27.2044,46286.0
2015-09-21 14:20:00,36.6,36.62,36.59,36.6,84759.0,27.2044,27.2193,27.197,27.2044,84759.0
2015-09-21 14:25:00,36.61,36.62,36.6,36.6,82659.0,27.2119,27.2193,27.2044,27.2044,82659.0
2015-09-21 14:30:00,36.61,36.63,36.58,36.62,131229.0,27.2119,27.2267,27.1896,27.2193,131229.0
2015-09-21 14:35:00,36.63,36.65,36.62,36.65,20073.0,27.2267,27.2416,27.2193,27.2416,20073.0
2015-09-21 14:40:00,36.65,36.66,36.63,36.64,31806.0,27.2416,27.249,27.2267,27.2342,31806.0
2015-09-21 14:45:00,36.65,36.66,36.63,36.66,20038.0,27.2416,27.249,27.2267,27.249,20038.0
2015-09-21 14:50:00,36.67,36.71,36.66,36.7,41735.0,27.2565,27.2862,27.249,27.2788,41735.0
2015-09-21 14:55:00,36.7,36.7,36.67,36.68,33644.0,27.2788,27.2788,27.2565,27.2639,33644.0
2015-09-21 15:00:00,36.68,36.69,36.67,36.68,12665.0,27.2639,27.2713,27.2565,27.2639,12665.0
2015-09-21 15:05:00,36.68,36.68,36.65,36.68,47700.0,27.2639,27.2639,27.2416,27.2639,47700.0
2015-09-21 15:10:00,36.69,36.7,36.66,36.68,26340.0,27.2713,27.2788,27.249,27.2639,26340.0
2015-09-21 15:15:00,36.67,36.69,36.65,36.67,64685.0,27.2565,27.2713,27.2416,27.2565,64685.0
2015-09-21 15:20:00,36.67,36.67,36.64,36.66,33755.0,27.2565,27.2565,27.2342,27.249,33755.0
2015-09-21 15:25:00,36.65,36.69,36.65,36.69,26156.0,27.2416,27.2713,27.2416,27.2713,26156.0
2015-09-21 15:30:00,36.69,36.7,36.59,36.61,73742.0,27.2713,27.2788,27.197,27.2119,73742.0
2015-09-21 15:35:00,36.6,36.61,36.58,36.58,59340.0,27.2044,27.2119,27.1896,27.1896,59340.0
2015-09-21 15:40:00,36.58,36.61,36.58,36.6,59196.0,27.1896,27.2119,27.1896,27.2044,59196.0
2015-09-21 15:45:00,36.6,36.64,36.6,36.61,41277.0,27.2044,27.2342,27.2044,27.2119,41277.0
2015-09-21 15:50:00,36.61,36.63,36.6,36.61,186036.0,27.2119,27.2267,27.2044,27.2119,186036.0
2015-09-21 15:55:00,36.6,36.68,36.6,36.68,375174.0,27.2044,27.2639,27.2044,27.2639,375174.0
2015-09-22 09:30:00,35.89,35.97,35.8,35.8,302659.0,26.6767,26.7362,26.6098,26.6098,302659.0
2015-09-22 09:35:00,35.8,35.89,35.77,35.85,115689.0,26.6098,26.6767,26.5875,26.647,115689.0
2015-09-22 09:40:00,35.85,35.88,35.83,35.87,113349.0,26.647,26.6693,26.6321,26.6618,113349.0
2015-09-22 09:45:00,35.86,35.89,35.85,35.86,45313.0,26.6544,26.6767,26.647,26.6544,45313.0
2015-09-22 09:50:00,35.84,35.85,35.81,35.85,116084.0,26.6395,26.647,26.6172,26.647,116084.0
2015-09-22 09:55:00,35.84,35.91,35.84,35.88,82108.0,26.6395,26.6916,26.6395,26.6693,82108.0
2015-09-22 10:00:00,35.88,35.94,35.87,35.91,98064.0,26.6693,26.7139,26.6618,26.6916,98064.0
2015-09-22 10:05:00,35.92,35.93,35.88,35.89,299036.0,26.699,26.7064,26.6693,26.6767,299036.0
2015-09-22 10:10:00,35.87,35.87,35.82,35.83,37040.0,26.6618,26.6618,26.6247,26.6321,37040.0
2015-09-22 10:15:00,35.83,35.84,35.81,35.83,24661.0,26.6321,26.6395,26.6172,26.6321,24661.0
2015-09-22 10:20:00,35.82,35.82,35.8,35.81,30011.0,26.6247,26.6247,26.6098,26.6172,30011.0
2015-09-22 10:25:00,35.8,35.8,35.77,35.79,87350.0,26.6098,26.6098,26.5875,26.6024,87350.0
2015-09-22 10:30:00,35.79,35.79,35.73,35.75,119507.0,26.6024,26.6024,26.5578,26.5726,119507.0
2015-09-22 10:35:00,35.74,35.75,35.68,35.7,104216.0,26.5652,26.5726,26.5206,26.5355,104216.0
2015-09-22 10:40:00,35.7,35.7,35.66,35.68,56295.0,26.5355,26.5355,26.5057,26.5206,56295.0
2015-09-22 10:45:00,35.67,35.67,35.61,35.62,39540.0,26.5132,26.5132,26.4686,26.476,39540.0
2015-09-22 10:50:00,35.62,35.66,35.61,35.66,60574.0,26.476,26.5057,26.4686,26.5057,60574.0
2015-09-22 10:55:00,35.66,35.67,35.63,35.64,34362.0,26.5057,26.5132,26.4834,26.4909,34362.0
2015-09-22 11:00:00,35.64,35.69,35.61,35.68,108748.0,26.4909,26.528,26.4686,26.5206,108748.0
2015-09-22 11:05:00,35.68,35.69,35.63,35.65,35820.0,26.5206,26.528,26.4834,26.4983,35820.0
2015-09-22 11:10:00,35.65,35.69,35.64,35.66,42284.0,26.4983,26.528,26.4909,26.5057,42284.0
2015-09-22 11:15:00,35.66,35.68,35.63,35.67,143614.0,26.5057,26.5206,26.4834,26.5132,143614.0
2015-09-22 11:20:00,35.68,35.68,35.62,35.62,27231.0,26.5206,26.5206,26.476,26.476,27231.0
2015-09-22 11:25:00,35.63,35.66,35.62,35.63,34405.0,26.4834,26.5057,26.476,26.4834,34405.0
2015-09-22 11:30:00,35.63,35.71,35.63,35.64,175596.0,26.4834,26.5429,26.4834,26.4909,175596.0
2015-09-22 11:35:00,35.64,35.68,35.63,35.66,45333.0,26.4909,26.5206,26.4834,26.5057,45333.0
2015-09-22 11:40:00,35.66,35.67,35.65,35.67,44500.0,26.5057,26.5132,26.4983,26.5132,44500.0
2015-09-22 11:45:00,35.67,35.69,35.65,35.69,139689.0,26.5132,26.528,26.4983,26.528,139689.0
2015-09-22 11:50:00,35.68,35.7,35.67,35.7,42175.0,26.5206,26.5355,26.5132,26.5355,42175.0
2015-09-22 11:55:00,35.7,35.71,35.69,35.69,65158.0,26.5355,26.5429,26.528,26.528,65158.0
2015-09-22 12:00:00,35.69,35.69,35.67,35.68,173781.0,26.528,26.528,26.5132,26.5206,173781.0
2015-09-22 12:05:00,35.68,35.75,35.67,35.75,136666.0,26.5206,26.5726,26.5132,26.5726,136666.0
2015-09-22 12:10:00,35.74,35.76,35.72,35.73,61436.0,26.5652,26.5801,26.5503,26.5578,61436.0
2015-09-22 12:15:00,35.73,35.73,35.69,35.72,299211.0,26.5578,26.5578,26.528,26.5503,299211.0
2015-09-22 12:20:00,35.73,35.74,35.7,35.72,117693.0,26.5578,26.5652,26.5355,26.5503,117693.0
2015-09-22 12:25:00,35.72,35.72,35.67,35.69,97614.0,26.5503,26.5503,26.5132,26.528,97614.0
2015-09-22 12:30:00,35.69,35.69,35.67,35.68,96766.0,26.528,26.528,26.5132,26.5206,96766.0
2015-09-22 12:35:00,35.68,35.68,35.65,35.68,76080.0,26.5206,26.5206,26.4983,26.5206,76080.0
2015-09-22 12:40:00,35.68,35.69,35.67,35.69,144767.0,26.5206,26.528,26.5132,26.528,144767.0
2015-09-22 12:45:00,35.69,35.7,35.64,35.66,106005.0,26.528,26.5355,26.4909,26.5057,106005.0
2015-09-22 12:50:00,35.66,35.66,35.59,35.6,124220.0,26.5057,26.5057,26.4537,26.4611,124220.0
2015-09-22 12:55:00,35.61,35.61,35.58,35.58,133087.0,26.4686,26.4686,26.4463,26.4463,133087.0
2015-09-22 13:00:00,35.58,35.65,35.58,35.63,192025.0,26.4463,26.4983,26.4463,26.4834,192025.0
2015-09-22 13:05:00,35.64,35.65,35.61,35.62,474310.0,26.4909,26.4983,26.4686,26.476,474310.0
2015-09-22 13:10:00,35.62,35.66,35.61,35.63,167118.0,26.476,26.5057,26.4686,26.4834,167118.0
2015-09-22 13:15:00,35.62,35.64,35.61,35.64,116714.0,26.476,26.4909,26.4686,26.4909,116714.0
2015-09-22 13:20:00,35.63,35.64,35.6,35.61,391488.0,26.4834,26.4909,26.4611,26.4686,391488.0
2015-09-22 13:25:00,35.61,35.61,35.58,35.59,45567.0,26.4686,26.4686,26.4463,26.4537,45567.0
2015-09-22 13:30:00,35.58,35.63,35.58,35.62,30887.0,26.4463,26.4834,26.4463,26.476,30887.0
2015-09-22 13:35:00,35.62,35.64,35.61,35.63,133795.0,26.476,26.4909,26.4686,26.4834,133795.0
2015-09-22 13:40:00,35.63,35.67,35.63,35.67,32939.0,26.4834,26.5132,26.4834,26.5132,32939.0
2015-09-22 13:45:00,35.66,35.67,35.65,35.65,22268.0,26.5057,26.5132,26.4983,26.4983,22268.0
2015-09-22 13:50:00,35.65,35.66,35.63,35.65,54451.0,26.4983,26.5057,26.4834,26.4983,54451.0
2015-09-22 13:55:00,35.65,35.69,35.64,35.68,38281.0,26.4983,26.528,26.4909,26.5206,38281.0
2015-09-22 14:00:00,35.67,35.69,35.64,35.69,28868.0,26.5132,26.528,26.4909,26.528,28868.0
2015-09-22 14:05:00,35.68,35.7,35.65,35.66,94888.0,26.5206,26.5355,26.4983,26.5057,94888.0
2015-09-22 14:10:00,35.65,35.66,35.63,35.66,48087.0,26.4983,26.5057,26.4834,26.5057,48087.0
2015-09-22 14:15:00,35.66,35.68,35.65,35.67,28828.0,26.5057,26.5206,26.4983,26.5132,28828.0
2015-09-22 14:20:00,35.68,35.7,35.66,35.67,84273.0,26.5206,26.5355,26.5057,26.5132,84273.0
2015-09-22 14:25:00,35.67,35.72,35.67,35.7,31081.0,26.5132,26.5503,26.5132,26.5355,31081.0
2015-09-22 14:30:00,35.7,35.76,35.69,35.74,62141.0,26.5355,26.5801,26.528,26.5652,62141.0
2015-09-22 14:35:00,35.73,35.75,35.71,35.75,145213.0,26.5578,26.5726,26.5429,26.5726,145213.0
2015-09-22 14:40:00,35.75,35.75,35.72,35.72,201729.0,26.5726,26.5726,26.5503,26.5503,201729.0
2015-09-22 14:45:00,35.72,35.74,35.7,35.7,225028.0,26.5503,26.5652,26.5355,26.5355,225028.0
2015-09-22 14:50:00,35.7,35.71,35.69,35.7,357450.0,26.5355,26.5429,26.528,26.5355,357450.0
2015-09-22 14:55:00,35.7,35.75,35.69,35.75,412087.0,26.5355,26.5726,26.528,26.5726,412087.0
2015-09-22 15:00:00,35.75,35.75,35.73,35.73,40325.0,26.5726,26.5726,26.5578,26.5578,40325.0
2015-09-22 15:05:00,35.73,35.75,35.72,35.73,81285.0,26.5578,26.5726,26.5503,26.5578,81285.0
2015-09-22 15:10:00,35.73,35.73,35.7,35.72,103051.0,26.5578,26.5578,26.5355,26.5503,103051.0
2015-09-22 15:15:00,35.72,35.74,35.71,35.72,92700.0,26.5503,26.5652,26.5429,26.5503,92700.0
2015-09-22 15:20:00,35.71,35.73,35.7,35.72,296011.0,26.5429,26.5578,26.5355,26.5503,296011.0
2015-09-22 15:25:00,35.72,35.76,35.71,35.76,122189.0,26.5503,26.5801,26.5429,26.5801,122189.0
2015-09-22 15:30:00,35.77,35.82,35.76,35.81,192436.0,26.5875,26.6247,26.5801,26.6172,192436.0
2015-09-22 15:35:00,35.82,35.83,35.8,35.82,212129.0,26.6247,26.6321,26.6098,26.6247,212129.0
2015-09-22 15:40:00,35.82,35.83,35.8,35.82,365223.0,26.6247,26.6321,26.6098,26.6247,365223.0
2015-09-22 15:45:00,35.82,35.83,35.8,35.82,62406.0,26.6247,26.6321,26.6098,26.6247,62406.0
2015-09-22 15:50:00,35.81,35.81,35.77,35.78,75284.0,26.6172,26.6172,26.5875,26.5949,75284.0
2015-09-22 15:55:00,35.79,35.83,35.78,35.8,112653.0,26.6024,26.6321,26.5949,26.6098,112653.0
2015-09-23 09:30:00,35.86,35.88,35.81,35.84,86078.0,26.6544,26.6693,26.6172,26.6395,86078.0
2015-09-23 09:35:00,35.84,35.86,35.79,35.79,77364.0,26.6395,26.6544,26.6024,26.6024,77364.0
2015-09-23 09:40:00,35.8,35.83,35.79,35.82,33690.0,26.6098,26.6321,26.6024,26.6247,33690.0
2015-09-23 09:45:00,35.82,35.82,35.71,35.72,56588.0,26.6247,26.6247,26.5429,26.5503,56588.0
2015-09-23 09:50:00,35.72,35.75,35.67,35.73,51423.0,26.5503,26.5726,26.5132,26.5578,51423.0
2015-09-23 09:55:00,35.74,35.78,35.73,35.77,24318.0,26.5652,26.5949,26.5578,26.5875,24318.0
2015-09-23 10:00:00,35.77,35.81,35.76,35.8,24401.0,26.5875,26.6172,26.5801,26.6098,24401.0
2015-09-23 10:05:00,35.8,35.82,35.75,35.75,40212.0,26.6098,26.6247,26.5726,26.5726,40212.0
2015-09-23 10:10:00,35.75,35.78,35.73,35.73,243368.0,26.5726,26.5949,26.5578,26.5578,243368.0
2015-09-23 10:15:00,35.74,35.77,35.71,35.76,148398.0,26.5652,26.5875,26.5429,26.5801,148398.0
2015-09-23 10:20:00,35.78,35.78,35.72,35.75,93571.0,26.5949,26.5949,26.5503,26.5726,93571.0
2015-09-23 10:25:00,35.76,35.8,35.75,35.8,57814.0,26.5801,26.6098,26.5726,26.6098,57814.0
2015-09-23 10:30:00,35.79,35.82,35.79,35.8,67915.0,26.6024,26.6247,26.6024,26.6098,67915.0
2015-09-23 10:35:00,35.81,35.83,35.78,35.78,62334.0,26.6172,26.6321,26.5949,26.5949,62334.0
2015-09-23 10:40:00,35.79,35.8,35.76,35.78,74467.0,26.6024,26.6098,26.5801,26.5949,74467.0
2015-09-23 10:45:00,35.79,35.82,35.78,35.8,64973.0,26.6024,26.6247,26.5949,26.6098,64973.0
2015-09-23 10:50:00,35.8,35.85,35.8,35.82,66982.0,26.6098,26.647,26.6098,26.6247,66982.0
2015-09-23 10:55:00,35.82,35.83,35.74,35.75,224311.0,26.6247,26.6321,26.5652,26.5726,224311.0
2015-09-23 11:00:00,35.75,35.78,35.75,35.77,74133.0,26.5726,26.5949,26.5726,26.5875,74133.0
2015-09-23 11:05:00,35.76,35.77,35.72,35.77,14598.0,26.5801,26.5875,26.5503,26.5875,14598.0
2015-09-23 11:10:00,35.77,35.77,35.68,35.7,43632.0,26.5875,26.5875,26.5206,26.5355,43632.0
2015-09-23 11:15:00,35.71,35.71,35.67,35.7,88396.0,26.5429,26.5429,26.5132,26.5355,88396.0
2015-09-23 11:20:00,35.7,35.7,35.65,35.67,59869.0,26.5355,26.5355,26.4983,26.5132,59869.0
2015-09-23 11:25:00,35.67,35.69,35.62,35.63,70109.0,26.5132,26.528,26.476,26.4834,70109.0
2015-09-23 11:30:00,35.63,35.64,35.59,35.61,48056.0,26.4834,26.4909,26.4537,26.4686,48056.0
2015-09-23 11:35:00,35.6,35.62,35.59,35.62,48083.0,26.4611,26.476,26.4537,26.476,48083.0
2015-09-23 11:40:00,35.61,35.62,35.54,35.55,87869.0,26.4686,26.476,26.4165,26.424,87869.0
2015-09-23 11:45:00,35.54,35.58,35.54,35.57,55285.0,26.4165,26.4463,26.4165,26.4388,55285.0
2015-09-23 11:50:00,35.57,35.58,35.52,35.53,64325.0,26.4388,26.4463,26.4017,26.4091,64325.0
2015-09-23 11:55:00,35.54,35.57,35.53,35.57,36554.0,26.4165,26.4388,26.4091,26.4388,36554.0
2015-09-23 12:00:00,35.56,35.58,35.52,35.52,35453.0,26.4314,26.4463,26.4017,26.4017,35453.0
2015-09-23 12:05:00,35.52,35.53,35.5,35.52,249177.0,26.4017,26.4091,26.3868,26.4017,249177.0
2015-09-23 12:10:00,35.53,35.55,35.52,35.55,168964.0,26.4091,26.424,26.4017,26.424,168964.0
2015-09-23 12:15:00,35.54,35.55,35.53,35.54,83852.0,26.4165,26.424,26.4091,26.4165,83852.0
2015-09-23 12:20:00,35.54,35.55,35.51,35.52,122415.0,26.4165,26.424,26.3942,26.4017,122415.0
2015-09-23 12:25:00,35.52,35.57,35.52,35.56,69529.0,26.4017,26.4388,26.4017,26.4314,69529.0
2015-09-23 12:30:00,35.57,35.59,35.55,35.59,132301.0,26.4388,26.4537,26.424,26.4537,132301.0
2015-09-23 12:35:00,35.59,35.59,35.55,35.56,26222.0,26.4537,26.4537,26.424,26.4314,26222.0
2015-09-23 12:40:00,35.56,35.58,35.56,35.58,60622.0,26.4314,26.4463,26.4314,26.4463,60622.0
2015-09-23 12:45:00,35.57,35.58,35.55,35.55,123772.0,26.4388,26.4463,26.424,26.424,123772.0
2015-09-23 12:50:00,35.56,35.61,35.56,35.61,69907.0,26.4314,26.4686,26.4314,26.4686,69907.0
2015-09-23 12:55:00,35.61,35.62,35.6,35.61,102811.0,26.4686,26.476,26.4611,26.4686,102811.0
2015-09-23 13:00:00,35.62,35.63,35.61,35.61,209680.0,26.476,26.4834,26.4686,26.4686,209680.0
2015-09-23 13:05:00,35.61,35.67,35.61,35.66,106125.0,26.4686,26.5132,26.4686,26.5057,106125.0
2015-09-23 13:10:00,35.66,35.66,35.64,35.64,34150.0,26.5057,26.5057,26.4909,26.4909,34150.0
2015-09-23 13:15:00,35.64,35.65,35.63,35.63,70547.0,26.4909,26.4983,26.4834,26.4834,70547.0
2015-09-23 13:20:00,35.63,35.65,35.62,35.63,52505.0,26.4834,26.4983,26.476,26.4834,52505.0
2015-09-23 13:25:00,35.63,35.63,35.58,35.59,13407.0,26.4834,26.4834,26.4463,26.4537,13407.0
2015-09-23 13:30:00,35.59,35.62,35.59,35.62,59522.0,26.4537,26.476,26.4537,26.476,59522.0
2015-09-23 13:35:00,35.62,35.62,35.59,35.6,52317.0,26.476,26.476,26.4537,26.4611,52317.0
2015-09-23 13:40:00,35.59,35.71,35.59,35.71,63978.0,26.4537,26.5429,26.4537,26.5429,63978.0
2015-09-23 13:45:00,35.71,35.73,35.68,35.72,238271.0,26.5429,26.5578,26.5206,26.5503,238271.0
2015-09-23 13:50:00,35.73,35.73,35.68,35.69,56918.0,26.5578,26.5578,26.5206,26.528,56918.0
2015-09-23 13:55:00,35.68,35.7,35.66,35.69,17890.0,26.5206,26.5355,26.5057,26.528,17890.0
2015-09-23 14:00:00,35.69,35.72,35.68,35.72,57427.0,26.528,26.5503,26.5206,26.5503,57427.0
2015-09-23 14:05:00,35.72,35.76,35.71,35.74,101481.0,26.5503,26.5801,26.5429,26.5652,101481.0
2015-09-23 14:10:00,35.75,35.78,35.74,35.76,362040.0,26.5726,26.5949,26.5652,26.5801,362040.0
2015-09-23 14:15:00,35.75,35.76,35.73,35.75,29145.0,26.5726,26.5801,26.5578,26.5726,29145.0
2015-09-23 14:20:00,35.73,35.74,35.7,35.71,24455.0,26.5578,26.5652,26.5355,26.5429,24455.0
2015-09-23 14:25:00,35.72,35.73,35.7,35.7,93157.0,26.5503,26.5578,26.5355,26.5355,93157.0
2015-09-23 14:30:00,35.71,35.73,35.69,35.72,82633.0,26.5429,26.5578,26.528,26.5503,82633.0
2015-09-23 14:35:00,35.72,35.73,35.66,35.67,74838.0,26.5503,26.5578,26.5057,26.5132,74838.0
2015-09-23 14:40:00,35.67,35.68,35.64,35.68,38974.0,26.5132,26.5206,26.4909,26.5206,38974.0
2015-09-23 14:45:00,35.68,35.69,35.66,35.69,48209.0,26.5206,26.528,26.5057,26.528,48209.0
2015-09-23 14:50:00,35.69,35.69,35.64,35.65,62853.0,26.528,26.528,26.4909,26.4983,62853.0
2015-09-23 14:55:00,35.64,35.68,35.64,35.67,52117.0,26.4909,26.5206,26.4909,26.5132,52117.0
2015-09-23 15:00:00,35.67,35.68,35.64,35.66,460909.0,26.5132,26.5206,26.4909,26.5057,460909.0
2015-09-23 15:05:00,35.66,35.68,35.64,35.66,77017.0,26.5057,26.5206,26.4909,26.5057,77017.0
2015-09-23 15:10:00,35.67,35.67,35.62,35.63,55656.0,26.5132,26.5132,26.476,26.4834,55656.0
2015-09-23 15:15:00,35.62,35.66,35.61,35.65,49807.0,26.476,26.5057,26.4686,26.4983,49807.0
2015-09-23 15:20:00,35.65,35.66,35.61,35.61,106146.0,26.4983,26.5057,26.4686,26.4686,106146.0
2015-09-23 15:25:00,35.62,35.64,35.6,35.62,59359.0,26.476,26.4909,26.4611,26.476,59359.0
2015-09-23 15:30:00,35.63,35.65,35.61,35.64,276701.0,26.4834,26.4983,26.4686,26.4909,276701.0
2015-09-23 15:35:00,35.64,35.65,35.62,35.64,84865.0,26.4909,26.4983,26.476,26.4909,84865.0
2015-09-23 15:40:00,35.63,35.66,35.63,35.63,222058.0,26.4834,26.5057,26.4834,26.4834,222058.0
2015-09-23 15:45:00,35.63,35.65,35.63,35.65,197225.0,26.4834,26.4983,26.4834,26.4983,197225.0
2015-09-23 15:50:00,35.65,35.66,35.62,35.62,150355.0,26.4983,26.5057,26.476,26.476,150355.0
2015-09-23 15:55:00,35.62,35.64,35.62,35.63,262908.0,26.476,26.4909,26.476,26.4834,262908.0
2015-09-24 09:30:00,35.39,35.39,35.34,35.37,159966.0,26.305,26.305,26.2679,26.2902,159966.0
2015-09-24 09:35:00,35.36,35.36,35.3,35.3,33912.0,26.2828,26.2828,26.2382,26.2382,33912.0
2015-09-24 09:40:00,35.3,35.3,35.26,35.27,160754.0,26.2382,26.2382,26.2084,26.2159,160754.0
2015-09-24 09:45:00,35.27,35.28,35.22,35.24,218334.0,26.2159,26.2233,26.1787,26.1936,218334.0
2015-09-24 09:50:00,35.24,35.26,35.22,35.25,127820.0,26.1936,26.2084,26.1787,26.201,127820.0
2015-09-24 09:55:00,35.24,35.29,35.23,35.29,45934.0,26.1936,26.2307,26.1861,26.2307,45934.0
2015-09-24 10:00:00,35.29,35.31,35.25,35.27,50577.0,26.2307,26.2456,26.201,26.2159,50577.0
2015-09-24 10:05:00,35.27,35.3,35.25,35.29,143826.0,26.2159,26.2382,26.201,26.2307,143826.0
2015-09-24 10:10:00,35.28,35.33,35.28,35.29,65572.0,26.2233,26.2605,26.2233,26.2307,65572.0
2015-09-24 10:15:00,35.3,35.3,35.24,35.28,38031.0,26.2382,26.2382,26.1936,26.2233,38031.0
2015-09-24 10:20:00,35.28,35.29,35.21,35.23,130215.0,26.2233,26.2307,26.1713,26.1861,130215.0
2015-09-24 10:25:00,35.23,35.23,35.17,35.2,63248.0,26.1861,26.1861,26.1415,26.1638,63248.0
2015-09-24 10:30:00,35.2,35.24,35.19,35.21,48795.0,26.1638,26.1936,26.1564,26.1713,48795.0
2015-09-24 10:35:00,35.22,35.22,35.18,35.2,191430.0,26.1787,26.1787,26.149,26.1638,191430.0
2015-09-24 10:40:00,35.19,35.22,35.17,35.18,229927.0,26.1564,26.1787,26.1415,26.149,229927.0
2015-09-24 10:45:00,35.18,35.22,35.17,35.22,24482.0,26.149,26.1787,26.1415,26.1787,24482.0
2015-09-24 10:50:00,35.2,35.22,35.16,35.17,236006.0,26.1638,26.1787,26.1341,26.1415,236006.0
2015-09-24 10:55:00,35.17,35.2,35.15,35.18,114613.0,26.1415,26.1638,26.1267,26.149,114613.0
2015-09-24 11:00:00,35.17,35.18,35.12,35.13,170711.0,26.1415,26.149,26.1044,26.1118,170711.0
2015-09-24 11:05:00,35.12,35.2,35.12,35.19,150347.0,26.1044,26.1638,26.1044,26.1564,150347.0
2015-09-24 11:10:00,35.19,35.2,35.15,35.16,57205.0,26.1564,26.1638,26.1267,26.1341,57205.0
2015-09-24 11:15:00,35.17,35.25,35.16,35.24,103192.0,26.1415,26.201,26.1341,26.1936,103192.0
2015-09-24 11:20:00,35.23,35.26,35.21,35.23,137934.0,26.1861,26.2084,26.1713,26.1861,137934.0
2015-09-24 11:25:00,35.22,35.25,35.19,35.19,116260.0,26.1787,26.201,26.1564,26.1564,116260.0
2015-09-24 11:30:00,35.19,35.27,35.19,35.24,170560.0,26.1564,26.2159,26.1564,26.1936,170560.0
2015-09-24 11:35:00,35.24,35.27,35.22,35.26,41812.0,26.1936,26.2159,26.1787,26.2084,41812.0
2015-09-24 11:40:00,35.26,35.3,35.25,35.3,68630.0,26.2084,26.2382,26.201,26.2382,68630.0
2015-09-24 11:45:00,35.29,35.3,35.26,35.27,85017.0,26.2307,26.2382,26.2084,26.2159,85017.0
2015-09-24 11:50:00,35.26,35.27,35.24,35.25,47272.0,26.2084,26.2159,26.1936,26.201,47272.0
2015-09-24 11:55:00,35.25,35.31,35.25,35.31,41322.0,26.201,26.2456,26.201,26.2456,41322.0
2015-09-24 12:00:00,35.3,35.33,35.28,35.33,65408.0,26.2382,26.2605,26.2233,26.2605,65408.0
2015-09-24 12:05:00,35.33,35.34,35.29,35.31,76859.0,26.2605,26.2679,26.2307,26.2456,76859.0
2015-09-24 12:10:00,35.31,35.32,35.29,35.3,53818.0,26.2456,26.253,26.2307,26.2382,53818.0
2015-09-24 12:15:00,35.3,35.33,35.29,35.32,275226.0,26.2382,26.2605,26.2307,26.253,275226.0
2015-09-24 12:20:00,35.33,35.37,35.32,35.37,184076.0,26.2605,26.2902,26.253,26.2902,184076.0
2015-09-24 12:25:00,35.36,35.38,35.35,35.38,410254.0,26.2828,26.2976,26.2753,26.2976,410254.0
2015-09-24 12:30:00,35.37,35.44,35.37,35.43,114191.0,26.2902,26.3422,26.2902,26.3348,114191.0
2015-09-24 12:35:00,35.43,35.43,35.39,35.4,149256.0,26.3348,26.3348,26.305,26.3125,149256.0
2015-09-24 12:40:00,35.41,35.42,35.38,35.39,191705.0,26.3199,26.3273,26.2976,26.305,191705.0
2015-09-24 12:45:00,35.39,35.39,35.35,35.37,141374.0,26.305,26.305,26.2753,26.2902,141374.0
2015-09-24 12:50:00,35.36,35.37,35.32,35.34,192010.0,26.2828,26.2902,26.253,26.2679,192010.0
2015-09-24 12:55:00,35.34,35.34,35.28,35.29,197226.0,26.2679,26.2679,26.2233,26.2307,197226.0
2015-09-24 13:00:00,35.29,35.32,35.27,35.29,125058.0,26.2307,26.253,26.2159,26.2307,125058.0
2015-09-24 13:05:00,35.29,35.31,35.27,35.31,98788.0,26.2307,26.2456,26.2159,26.2456,98788.0
2015-09-24 13:10:00,35.31,35.34,35.29,35.33,171759.0,26.2456,26.2679,26.2307,26.2605,171759.0
2015-09-24 13:15:00,35.33,35.34,35.27,35.28,246614.0,26.2605,26.2679,26.2159,26.2233,246614.0
2015-09-24 13:20:00,35.28,35.29,35.26,35.27,94125.0,26.2233,26.2307,26.2084,26.2159,94125.0
2015-09-24 13:25:00,35.28,35.28,35.23,35.26,231045.0,26.2233,26.2233,26.1861,26.2084,231045.0
2015-09-24 13:30:00,35.27,35.28,35.24,35.28,423114.0,26.2159,26.2233,26.1936,26.2233,423114.0
2015-09-24 13:35:00,35.27,35.29,35.26,35.27,87060.0,26.2159,26.2307,26.2084,26.2159,87060.0
2015-09-24 13:40:00,35.27,35.3,35.26,35.3,170324.0,26.2159,26.2382,26.2084,26.2382,170324.0
2015-09-24 13:45:00,35.3,35.33,35.29,35.33,122198.0,26.2382,26.2605,26.2307,26.2605,122198.0
2015-09-24 13:50:00,35.33,35.35,35.32,35.34,71928.0,26.2605,26.2753,26.253,26.2679,71928.0
2015-09-24 13:55:00,35.34,35.35,35.32,35.33,31301.0,26.2679,26.2753,26.253,26.2605,31301.0
2015-09-24 14:00:00,35.32,35.32,35.3,35.31,57923.0,26.253,26.253,26.2382,26.2456,57923.0
2015-09-24 14:05:00,35.31,35.34,35.3,35.32,119977.0,26.2456,26.2679,26.2382,26.253,119977.0
2015-09-24 14:10:00,35.33,35.35,35.32,35.33,286212.0,26.2605,26.2753,26.253,26.2605,286212.0
2015-09-24 14:15:00,35.34,35.37,35.33,35.34,208261.0,26.2679,26.2902,26.2605,26.2679,208261.0
2015-09-24 14:20:00,35.34,35.4,35.34,35.38,198938.0,26.2679,26.3125,26.2679,26.2976,198938.0
2015-09-24 14:25:00,35.38,35.4,35.37,35.39,44177.0,26.2976,26.3125,26.2902,26.305,44177.0
2015-09-24 14:30:00,35.39,35.4,35.36,35.37,145981.0,26.305,26.3125,26.2828,26.2902,145981.0
2015-09-24 14:35:00,35.37,35.4,35.37,35.4,27181.0,26.2902,26.3125,26.2902,26.3125,27181.0
2015-09-24 14:40:00,35.41,35.43,35.37,35.41,186650.0,26.3199,26.3348,26.2902,26.3199,186650.0
2015-09-24 14:45:00,35.42,35.52,35.41,35.52,158935.0,26.3273,26.4017,26.3199,26.4017,158935.0
2015-09-24 14:50:00,35.52,35.58,35.51,35.55,118518.0,26.4017,26.4463,26.3942,26.424,118518.0
2015-09-24 14:55:00,35.55,35.61,35.55,35.55,139178.0,26.424,26.4686,26.424,26.424,139178.0
2015-09-24 15:00:00,35.55,35.59,35.53,35.53,359700.0,26.424,26.4537,26.4091,26.4091,359700.0
2015-09-24 15:05:00,35.53,35.55,35.42,35.44,190811.0,26.4091,26.424,26.3273,26.3422,190811.0
2015-09-24 15:10:00,35.44,35.47,35.41,35.47,207149.0,26.3422,26.3645,26.3199,26.3645,207149.0
2015-09-24 15:15:00,35.46,35.5,35.45,35.49,149311.0,26.3571,26.3868,26.3496,26.3794,149311.0
2015-09-24 15:20:00,35.5,35.55,35.5,35.52,218778.0,26.3868,26.424,26.3868,26.4017,218778.0
2015-09-24 15:25:00,35.52,35.59,35.5,35.56,133122.0,26.4017,26.4537,26.3868,26.4314,133122.0
2015-09-24 15:30:00,35.56,35.57,35.5,35.52,115634.0,26.4314,26.4388,26.3868,26.4017,115634.0
2015-09-24 15:35:00,35.51,35.51,35.45,35.47,202707.0,26.3942,26.3942,26.3496,26.3645,202707.0
2015-09-24 15:40:00,35.47,35.53,35.46,35.5,230201.0,26.3645,26.4091,26.3571,26.3868,230201.0
2015-09-24 15:45:00,35.5,35.51,35.46,35.5,175044.0,26.3868,26.3942,26.3571,26.3868,175044.0
2015-09-24 15:50:00,35.49,35.51,35.43,35.48,218275.0,26.3794,26.3942,26.3348,26.3719,218275.0
2015-09-24 15:55:00,35.49,35.54,35.48,35.53,613403.0,26.3794,26.4165,26.3719,26.4091,613403.0
2015-09-25 09:30:00,35.9,35.94,35.87,35.88,156522.0,26.8008,26.8306,26.7784,26.7858,156522.0
2015-09-25 09:35:00,35.87,35.88,35.84,35.85,48206.0,26.7784,26.7858,26.756,26.7634,48206.0
2015-09-25 09:40:00,35.87,35.9,35.85,35.88,100550.0,26.7784,26.8008,26.7634,26.7858,100550.0
2015-09-25 09:45:00,35.88,35.91,35.87,35.91,202396.0,26.7858,26.8082,26.7784,26.8082,202396.0
2015-09-25 09:50:00,35.91,35.93,35.9,35.91,137862.0,26.8082,26.8232,26.8008,26.8082,137862.0
2015-09-25 09:55:00,35.91,35.94,35.9,35.91,226948.0,26.8082,26.8306,26.8008,26.8082,226948.0
2015-09-25 10:00:00,35.91,35.93,35.88,35.91,361394.0,26.8082,26.8232,26.7858,26.8082,361394.0
2015-09-25 10:05:00,35.9,35.91,35.85,35.87,110646.0,26.8008,26.8082,26.7634,26.7784,110646.0
2015-09-25 10:10:00,35.87,35.88,35.84,35.86,70998.0,26.7784,26.7858,26.756,26.7709,70998.0
2015-09-25 10:15:00,35.86,35.87,35.84,35.85,47540.0,26.7709,26.7784,26.756,26.7634,47540.0
2015-09-25 10:20:00,35.85,35.88,35.83,35.84,69811.0,26.7634,26.7858,26.7485,26.756,69811.0
2015-09-25 10:25:00,35.83,35.86,35.83,35.84,37162.0,26.7485,26.7709,26.7485,26.756,37162.0
2015-09-25 10:30:00,35.84,35.87,35.82,35.86,117621.0,26.756,26.7784,26.741,26.7709,117621.0
2015-09-25 10:35:00,35.85,35.89,35.84,35.89,88318.0,26.7634,26.7933,26.756,26.7933,88318.0
2015-09-25 10:40:00,35.89,35.9,35.87,35.9,281223.0,26.7933,26.8008,26.7784,26.8008,281223.0
2015-09-25 10:45:00,35.9,35.93,35.89,35.93,99246.0,26.8008,26.8232,26.7933,26.8232,99246.0
2015-09-25 10:50:00,35.93,35.95,35.9,35.92,84078.0,26.8232,26.8381,26.8008,26.8157,84078.0
2015-09-25 10:55:00,35.92,35.94,35.92,35.94,35831.0,26.8157,26.8306,26.8157,26.8306,35831.0
2015-09-25 11:00:00,35.95,35.95,35.9,35.9,47171.0,26.8381,26.8381,26.8008,26.8008,47171.0
2015-09-25 11:05:00,35.9,35.91,35.89,35.91,40360.0,26.8008,26.8082,26.7933,26.8082,40360.0
2015-09-25 11:10:00,35.92,35.93,35.91,35.93,15752.0,26.8157,26.8232,26.8082,26.8232,15752.0
2015-09-25 11:15:00,35.93,35.94,35.91,35.94,622446.0,26.8232,26.8306,26.8082,26.8306,622446.0
2015-09-25 11:20:00,35.94,35.94,35.9,35.93,211908.0,26.8306,26.8306,26.8008,26.8232,211908.0
2015-09-25 11:25:00,35.93,35.94,35.9,35.93,384196.0,26.8232,26.8306,26.8008,26.8232,384196.0
2015-09-25 11:30:00,35.93,35.93,35.87,35.87,111580.0,26.8232,26.8232,26.7784,26.7784,111580.0
2015-09-25 11:35:00,35.87,35.88,35.83,35.85,34260.0,26.7784,26.7858,26.7485,26.7634,34260.0
2015-09-25 11:40:00,35.85,35.85,35.83,35.85,28595.0,26.7634,26.7634,26.7485,26.7634,28595.0
2015-09-25 11:45:00,35.85,35.89,35.84,35.86,65404.0,26.7634,26.7933,26.756,26.7709,65404.0
2015-09-25 11:50:00,35.86,35.89,35.86,35.87,26625.0,26.7709,26.7933,26.7709,26.7784,26625.0
2015-09-25 11:55:00,35.87,35.88,35.86,35.87,17720.0,26.7784,26.7858,26.7709,26.7784,17720.0
2015-09-25 12:00:00,35.87,35.88,35.85,35.86,30439.0,26.7784,26.7858,26.7634,26.7709,30439.0
2015-09-25 12:05:00,35.86,35.87,35.85,35.86,57410.0,26.7709,26.7784,26.7634,26.7709,57410.0
2015-09-25 12:10:00,35.85,35.88,35.84,35.86,23636.0,26.7634,26.7858,26.756,26.7709,23636.0
2015-09-25 12:15:00,35.87,35.87,35.81,35.82,24491.0,26.7784,26.7784,26.7336,26.741,24491.0
2015-09-25 12:20:00,35.82,35.85,35.81,35.85,76960.0,26.741,26.7634,26.7336,26.7634,76960.0
2015-09-25 12:25:00,35.85,35.87,35.84,35.86,31420.0,26.7634,26.7784,26.756,26.7709,31420.0
2015-09-25 12:30:00,35.87,35.88,35.85,35.86,23251.0,26.7784,26.7858,26.7634,26.7709,23251.0
2015-09-25 12:35:00,35.87,35.88,35.84,35.84,42270.0,26.7784,26.7858,26.756,26.756,42270.0
2015-09-25 12:40:00,35.85,35.88,35.84,35.87,17337.0,26.7634,26.7858,26.756,26.7784,17337.0
2015-09-25 12:45:00,35.88,35.88,35.85,35.85,124700.0,26.7858,26.7858,26.7634,26.7634,124700.0
2015-09-25 12:50:00,35.85,35.88,35.85,35.88,129291.0,26.7634,26.7858,26.7634,26.7858,129291.0
2015-09-25 12:55:00,35.88,35.89,35.88,35.89,27688.0,26.7858,26.7933,26.7858,26.7933,27688.0
2015-09-25 13:00:00,35.89,35.93,35.89,35.92,48686.0,26.7933,26.8232,26.7933,26.8157,48686.0
2015-09-25 13:05:00,35.93,35.96,35.92,35.95,99426.0,26.8232,26.8456,26.8157,26.8381,99426.0
2015-09-25 13:10:00,35.95,35.95,35.94,35.95,34849.0,26.8381,26.8381,26.8306,26.8381,34849.0
2015-09-25 13:15:00,35.95,35.97,35.95,35.96,32276.0,26.8381,26.853,26.8381,26.8456,32276.0
2015-09-25 13:20:00,35.95,35.95,35.91,35.92,96502.0,26.8381,26.8381,26.8082,26.8157,96502.0
2015-09-25 13:25:00,35.92,35.92,35.91,35.92,19102.0,26.8157,26.8157,26.8082,26.8157,19102.0
2015-09-25 13:30:00,35.93,35.93,35.91,35.92,20907.0,26.8232,26.8232,26.8082,26.8157,20907.0
2015-09-25 13:35:00,35.91,35.92,35.9,35.91,26627.0,26.8082,26.8157,26.8008,26.8082,26627.0
2015-09-25 13:40:00,35.9,35.91,35.9,35.91,99173.0,26.8008,26.8082,26.8008,26.8082,99173.0
2015-09-25 13:45:00,35.91,35.93,35.89,35.93,29383.0,26.8082,26.8232,26.7933,26.8232,29383.0
2015-09-25 13:50:00,35.93,35.93,35.91,35.93,33287.0,26.8232,26.8232,26.8082,26.8232,33287.0
2015-09-25 13:55:00,35.93,35.94,35.91,35.92,59241.0,26.8232,26.8306,26.8082,26.8157,59241.0
2015-09-25 14:00:00,35.93,35.95,35.93,35.93,57305.0,26.8232,26.8381,26.8232,26.8232,57305.0
2015-09-25 14:05:00,35.94,35.95,35.92,35.93,139777.0,26.8306,26.8381,26.8157,26.8232,139777.0
2015-09-25 14:10:00,35.93,35.93,35.87,35.88,44708.0,26.8232,26.8232,26.7784,26.7858,44708.0
2015-09-25 14:15:00,35.87,35.88,35.81,35.81,72048.0,26.7784,26.7858,26.7336,26.7336,72048.0
2015-09-25 14:20:00,35.8,35.82,35.78,35.8,46671.0,26.7261,26.741,26.7112,26.7261,46671.0
2015-09-25 14:25:00,35.81,35.81,35.75,35.77,70445.0,26.7336,26.7336,26.6888,26.7037,70445.0
2015-09-25 14:30:00,35.77,35.78,35.73,35.75,64796.0,26.7037,26.7112,26.6739,26.6888,64796.0
2015-09-25 14:35:00,35.75,35.78,35.73,35.73,134158.0,26.6888,26.7112,26.6739,26.6739,134158.0
2015-09-25 14:40:00,35.72,35.73,35.62,35.63,395127.0,26.6664,26.6739,26.5917,26.5992,395127.0
2015-09-25 14:45:00,35.62,35.66,35.6,35.61,125655.0,26.5917,26.6216,26.5768,26.5843,125655.0
2015-09-25 14:50:00,35.61,35.63,35.55,35.63,283993.0,26.5843,26.5992,26.5395,26.5992,283993.0
2015-09-25 14:55:00,35.62,35.66,35.58,35.66,261191.0,26.5917,26.6216,26.5619,26.6216,261191.0
2015-09-25 15:00:00,35.66,35.66,35.58,35.59,183153.0,26.6216,26.6216,26.5619,26.5693,183153.0
2015-09-25 15:05:00,35.58,35.6,35.54,35.55,94095.0,26.5619,26.5768,26.532,26.5395,94095.0
2015-09-25 15:10:00,35.55,35.58,35.54,35.54,76607.0,26.5395,26.5619,26.532,26.532,76607.0
2015-09-25 15:15:00,35.55,35.58,35.54,35.55,75559.0,26.5395,26.5619,26.532,26.5395,75559.0
2015-09-25 15:20:00,35.54,35.61,35.54,35.59,165086.0,26.532,26.5843,26.532,26.5693,165086.0
2015-09-25 15:25:00,35.6,35.65,35.58,35.63,247186.0,26.5768,26.6141,26.5619,26.5992,247186.0
2015-09-25 15:30:00,35.62,35.68,35.61,35.67,210325.0,26.5917,26.6365,26.5843,26.6291,210325.0
2015-09-25 15:35:00,35.68,35.7,35.62,35.65,140372.0,26.6365,26.6515,26.5917,26.6141,140372.0
2015-09-25 15:40:00,35.65,35.68,35.64,35.67,148256.0,26.6141,26.6365,26.6067,26.6291,148256.0
2015-09-25 15:45:00,35.67,35.71,35.64,35.69,129363.0,26.6291,26.6589,26.6067,26.644,129363.0
2015-09-25 15:50:00,35.69,35.69,35.63,35.67,77494.0,26.644,26.644,26.5992,26.6291,77494.0
2015-09-25 15:55:00,35.67,35.7,35.65,35.67,158518.0,26.6291,26.6515,26.6141,26.6291,158518.0
2015-09-28 09:30:00,35.46,35.49,35.38,35.38,176807.0,26.4723,26.4947,26.4126,26.4126,176807.0
2015-09-28 09:35:00,35.38,35.4,35.36,35.38,21193.0,26.4126,26.4275,26.3976,26.4126,21193.0
2015-09-28 09:40:00,35.39,35.41,35.37,35.4,59926.0,26.42,26.435,26.4051,26.4275,59926.0
2015-09-28 09:45:00,35.39,35.4,35.28,35.3,30658.0,26.42,26.4275,26.3379,26.3528,30658.0
2015-09-28 09:50:00,35.29,35.32,35.26,35.26,36764.0,26.3454,26.3678,26.323,26.323,36764.0
2015-09-28 09:55:00,35.26,35.3,35.26,35.26,51604.0,26.323,26.3528,26.323,26.323,51604.0
2015-09-28 10:00:00,35.27,35.3,35.24,35.25,33383.0,26.3304,26.3528,26.308,26.3155,33383.0
2015-09-28 10:05:00,35.24,35.25,35.21,35.23,79311.0,26.308,26.3155,26.2857,26.3006,79311.0
2015-09-28 10:10:00,35.22,35.22,35.19,35.19,41817.0,26.2931,26.2931,26.2707,26.2707,41817.0
2015-09-28 10:15:00,35.19,35.21,35.18,35.2,14579.0,26.2707,26.2857,26.2633,26.2782,14579.0
2015-09-28 10:20:00,35.19,35.25,35.17,35.25,149299.0,26.2707,26.3155,26.2558,26.3155,149299.0
2015-09-28 10:25:00,35.24,35.26,35.23,35.26,62257.0,26.308,26.323,26.3006,26.323,62257.0
2015-09-28 10:30:00,35.26,35.26,35.23,35.25,30400.0,26.323,26.323,26.3006,26.3155,30400.0
2015-09-28 10:35:00,35.25,35.29,35.23,35.26,62996.0,26.3155,26.3454,26.3006,26.323,62996.0
2015-09-28 10:40:00,35.26,35.29,35.23,35.27,56182.0,26.323,26.3454,26.3006,26.3304,56182.0
2015-09-28 10:45:00,35.27,35.28,35.22,35.24,25365.0,26.3304,26.3379,26.2931,26.308,25365.0
2015-09-28 10:50:00,35.24,35.24,35.2,35.22,127688.0,26.308,26.308,26.2782,26.2931,127688.0
2015-09-28 10:55:00,35.22,35.25,35.2,35.23,49780.0,26.2931,26.3155,26.2782,26.3006,49780.0
2015-09-28 11:00:00,35.24,35.28,35.23,35.26,32457.0,26.308,26.3379,26.3006,26.323,32457.0
2015-09-28 11:05:00,35.27,35.29,35.24,35.25,63537.0,26.3304,26.3454,26.308,26.3155,63537.0
2015-09-28 11:10:00,35.25,35.25,35.19,35.2,198145.0,26.3155,26.3155,26.2707,26.2782,198145.0
2015-09-28 11:15:00,35.2,35.24,35.19,35.2,55499.0,26.2782,26.308,26.2707,26.2782,55499.0
2015-09-28 11:20:00,35.2,35.24,35.2,35.23,98349.0,26.2782,26.308,26.2782,26.3006,98349.0
2015-09-28 11:25:00,35.23,35.23,35.17,35.2,70172.0,26.3006,26.3006,26.2558,26.2782,70172.0
2015-09-28 11:30:00,35.21,35.23,35.17,35.18,36499.0,26.2857,26.3006,26.2558,26.2633,36499.0
2015-09-28 11:35:00,35.19,35.23,35.18,35.23,113570.0,26.2707,26.3006,26.2633,26.3006,113570.0
2015-09-28 11:40:00,35.22,35.25,35.22,35.23,33978.0,26.2931,26.3155,26.2931,26.3006,33978.0
2015-09-28 11:45:00,35.23,35.24,35.2,35.22,33288.0,26.3006,26.308,26.2782,26.2931,33288.0
2015-09-28 11:50:00,35.21,35.24,35.2,35.23,72746.0,26.2857,26.308,26.2782,26.3006,72746.0
2015-09-28 11:55:00,35.23,35.24,35.21,35.22,48089.0,26.3006,26.308,26.2857,26.2931,48089.0
2015-09-28 12:00:00,35.21,35.22,35.19,35.2,57423.0,26.2857,26.2931,26.2707,26.2782,57423.0
2015-09-28 12:05:00,35.19,35.21,35.17,35.19,67675.0,26.2707,26.2857,26.2558,26.2707,67675.0
2015-09-28 12:10:00,35.19,35.19,35.14,35.17,44789.0,26.2707,26.2707,26.2334,26.2558,44789.0
2015-09-28 12:15:00,35.17,35.17,35.14,35.14,91080.0,26.2558,26.2558,26.2334,26.2334,91080.0
2015-09-28 12:20:00,35.13,35.15,35.11,35.15,86151.0,26.2259,26.2409,26.211,26.2409,86151.0
2015-09-28 12:25:00,35.14,35.17,35.14,35.15,84628.0,26.2334,26.2558,26.2334,26.2409,84628.0
2015-09-28 12:30:00,35.15,35.16,35.12,35.13,49898.0,26.2409,26.2483,26.2185,26.2259,49898.0
2015-09-28 12:35:00,35.13,35.14,35.11,35.12,76254.0,26.2259,26.2334,26.211,26.2185,76254.0
2015-09-28 12:40:00,35.12,35.14,35.1,35.1,104821.0,26.2185,26.2334,26.2035,26.2035,104821.0
2015-09-28 12:45:00,35.1,35.12,35.08,35.11,55132.0,26.2035,26.2185,26.1886,26.211,55132.0
2015-09-28 12:50:00,35.11,35.12,35.08,35.12,74229.0,26.211,26.2185,26.1886,26.2185,74229.0
2015-09-28 12:55:00,35.11,35.13,35.09,35.09,97451.0,26.211,26.2259,26.1961,26.1961,97451.0
2015-09-28 13:00:00,35.1,35.13,35.09,35.13,65512.0,26.2035,26.2259,26.1961,26.2259,65512.0
2015-09-28 13:05:00,35.14,35.16,35.13,35.15,99623.0,26.2334,26.2483,26.2259,26.2409,99623.0
2015-09-28 13:10:00,35.15,35.15,35.11,35.13,57306.0,26.2409,26.2409,26.211,26.2259,57306.0
2015-09-28 13:15:00,35.12,35.13,35.08,35.1,77677.0,26.2185,26.2259,26.1886,26.2035,77677.0
2015-09-28 13:20:00,35.09,35.12,35.08,35.09,114984.0,26.1961,26.2185,26.1886,26.1961,114984.0
2015-09-28 13:25:00,35.09,35.1,35.06,35.08,47935.0,26.1961,26.2035,26.1737,26.1886,47935.0
2015-09-28 13:30:00,35.07,35.12,35.07,35.09,61694.0,26.1811,26.2185,26.1811,26.1961,61694.0
2015-09-28 13:35:00,35.09,35.13,35.07,35.12,108663.0,26.1961,26.2259,26.1811,26.2185,108663.0
2015-09-28 13:40:00,35.13,35.14,35.1,35.11,79961.0,26.2259,26.2334,26.2035,26.211,79961.0
2015-09-28 13:45:00,35.11,35.13,35.08,35.08,63587.0,26.211,26.2259,26.1886,26.1886,63587.0
2015-09-28 13:50:00,35.09,35.09,35.03,35.04,73300.0,26.1961,26.1961,26.1513,26.1587,73300.0
2015-09-28 13:55:00,35.04,35.05,35.02,35.02,110248.0,26.1587,26.1662,26.1438,26.1438,110248.0
2015-09-28 14:00:00,35.02,35.03,35.0,35.02,48239.0,26.1438,26.1513,26.1289,26.1438,48239.0
2015-09-28 14:05:00,35.02,35.02,34.97,35.0,172656.0,26.1438,26.1438,26.1065,26.1289,172656.0
2015-09-28 14:10:00,35.0,35.0,34.95,34.98,162630.0,26.1289,26.1289,26.0916,26.1139,162630.0
2015-09-28 14:15:00,34.97,34.97,34.95,34.96,96547.0,26.1065,26.1065,26.0916,26.099,96547.0
2015-09-28 14:20:00,34.95,34.98,34.93,34.98,76950.0,26.0916,26.1139,26.0766,26.1139,76950.0
2015-09-28 14:25:00,34.98,35.01,34.96,35.0,150953.0,26.1139,26.1363,26.099,26.1289,150953.0
2015-09-28 14:30:00,35.0,35.01,34.98,34.98,106342.0,26.1289,26.1363,26.1139,26.1139,106342.0
2015-09-28 14:35:00,34.99,35.03,34.98,35.02,98370.0,26.1214,26.1513,26.1139,26.1438,98370.0
2015-09-28 14:40:00,35.02,35.07,35.02,35.06,153354.0,26.1438,26.1811,26.1438,26.1737,153354.0
2015-09-28 14:45:00,35.07,35.08,35.02,35.03,136888.0,26.1811,26.1886,26.1438,26.1513,136888.0
2015-09-28 14:50:00,35.04,35.04,35.0,35.01,148352.0,26.1587,26.1587,26.1289,26.1363,148352.0
2015-09-28 14:55:00,35.02,35.02,34.98,35.0,50319.0,26.1438,26.1438,26.1139,26.1289,50319.0
2015-09-28 15:00:00,35.0,35.01,34.97,35.01,70179.0,26.1289,26.1363,26.1065,26.1363,70179.0
2015-09-28 15:05:00,35.01,35.01,34.96,34.96,196922.0,26.1363,26.1363,26.099,26.099,196922.0
2015-09-28 15:10:00,34.95,34.97,34.93,34.95,113152.0,26.0916,26.1065,26.0766,26.0916,113152.0
2015-09-28 15:15:00,34.95,34.99,34.94,34.98,82639.0,26.0916,26.1214,26.0841,26.1139,82639.0
2015-09-28 15:20:00,34.98,35.0,34.95,34.96,148559.0,26.1139,26.1289,26.0916,26.099,148559.0
2015-09-28 15:25:00,34.96,34.97,34.95,34.97,110479.0,26.099,26.1065,26.0916,26.1065,110479.0
2015-09-28 15:30:00,34.96,35.01,34.96,35.0,105863.0,26.099,26.1363,26.099,26.1289,105863.0
2015-09-28 15:35:00,35.01,35.07,35.0,35.03,146390.0,26.1363,26.1811,26.1289,26.1513,146390.0
2015-09-28 15:40:00,35.02,35.07,35.01,35.02,85841.0,26.1438,26.1811,26.1363,26.1438,85841.0
2015-09-28 15:45:00,35.02,35.05,35.0,35.04,98968.0,26.1438,26.1662,26.1289,26.1587,98968.0
2015-09-28 15:50:00,35.04,35.07,35.03,35.05,312855.0,26.1587,26.1811,26.1513,26.1662,312855.0
2015-09-28 15:55:00,35.05,35.05,34.99,35.0,364798.0,26.1662,26.1662,26.1214,26.1289,364798.0
2015-09-29 09:30:00,34.91,34.92,34.82,34.84,219316.0,26.0617,26.0692,25.9945,26.0094,219316.0
2015-09-29 09:35:00,34.85,34.86,34.81,34.82,49844.0,26.0169,26.0244,25.987,25.9945,49844.0
2015-09-29 09:40:00,34.81,34.82,34.73,34.75,145322.0,25.987,25.9945,25.9273,25.9422,145322.0
2015-09-29 09:45:00,34.74,34.77,34.73,34.73,47574.0,25.9348,25.9572,25.9273,25.9273,47574.0
2015-09-29 09:50:00,34.73,34.81,34.71,34.8,92951.0,25.9273,25.987,25.9124,25.9796,92951.0
2015-09-29 09:55:00,34.8,34.88,34.8,34.88,51569.0,25.9796,26.0393,25.9796,26.0393,51569.0
2015-09-29 10:00:00,34.86,34.91,34.82,34.83,92711.0,26.0244,26.0617,25.9945,26.002,92711.0
2015-09-29 10:05:00,34.83,34.88,34.8,34.81,104300.0,26.002,26.0393,25.9796,25.987,104300.0
2015-09-29 10:10:00,34.82,34.89,34.82,34.89,159659.0,25.9945,26.0468,25.9945,26.0468,159659.0
2015-09-29 10:15:00,34.89,34.93,34.88,34.9,41320.0,26.0468,26.0766,26.0393,26.0542,41320.0
2015-09-29 10:20:00,34.91,34.94,34.88,34.89,48047.0,26.0617,26.0841,26.0393,26.0468,48047.0
2015-09-29 10:25:00,34.9,34.97,34.9,34.97,90344.0,26.0542,26.1065,26.0542,26.1065,90344.0
2015-09-29 10:30:00,34.97,35.01,34.97,35.0,47280.0,26.1065,26.1363,26.1065,26.1289,47280.0
2015-09-29 10:35:00,34.99,35.0,34.96,34.97,61099.0,26.1214,26.1289,26.099,26.1065,61099.0
2015-09-29 10:40:00,34.97,34.97,34.93,34.93,14266.0,26.1065,26.1065,26.0766,26.0766,14266.0
2015-09-29 10:45:00,34.94,34.96,34.9,34.9,59133.0,26.0841,26.099,26.0542,26.0542,59133.0
2015-09-29 10:50:00,34.9,34.93,34.87,34.93,51903.0,26.0542,26.0766,26.0318,26.0766,51903.0
2015-09-29 10:55:00,34.92,34.94,34.9,34.93,26003.0,26.0692,26.0841,26.0542,26.0766,26003.0
2015-09-29 11:00:00,34.94,35.0,34.92,35.0,181592.0,26.0841,26.1289,26.0692,26.1289,181592.0
2015-09-29 11:05:00,35.0,35.01,34.95,34.95,45719.0,26.1289,26.1363,26.0916,26.0916,45719.0
2015-09-29 11:10:00,34.95,34.96,34.91,34.92,27056.0,26.0916,26.099,26.0617,26.0692,27056.0
2015-09-29 11:15:00,34.92,34.94,34.88,34.89,116880.0,26.0692,26.0841,26.0393,26.0468,116880.0
2015-09-29 11:20:00,34.9,34.92,34.87,34.91,64533.0,26.0542,26.0692,26.0318,26.0617,64533.0
2015-09-29 11:25:00,34.9,34.94,34.88,34.9,156840.0,26.0542,26.0841,26.0393,26.0542,156840.0
2015-09-29 11:30:00,34.9,34.9,34.84,34.85,55356.0,26.0542,26.0542,26.0094,26.0169,55356.0
2015-09-29 11:35:00,34.86,34.9,34.84,34.9,160913.0,26.0244,26.0542,26.0094,26.0542,160913.0
2015-09-29 11:40:00,34.9,34.94,34.89,34.9,45841.0,26.0542,26.0841,26.0468,26.0542,45841.0
2015-09-29 11:45:00,34.9,34.94,34.88,34.94,64024.0,26.0542,26.0841,26.0393,26.0841,64024.0
2015-09-29 11:50:00,34.94,34.98,34.93,34.98,118038.0,26.0841,26.1139,26.0766,26.1139,118038.0
2015-09-29 11:55:00,34.99,34.99,34.95,34.95,50670.0,26.1214,26.1214,26.0916,26.0916,50670.0
2015-09-29 12:00:00,34.94,34.95,34.9,34.92,28582.0,26.0841,26.0916,26.0542,26.0692,28582.0
2015-09-29 12:05:00,34.92,34.94,34.89,34.9,60936.0,26.0692,26.0841,26.0468,26.0542,60936.0
2015-09-29 12:10:00,34.89,34.89,34.84,34.87,61503.0,26.0468,26.0468,26.0094,26.0318,61503.0
2015-09-29 12:15:00,34.86,34.91,34.86,34.89,43491.0,26.0244,26.0617,26.0244,26.0468,43491.0
2015-09-29 12:20:00,34.89,34.92,34.87,34.9,90868.0,26.0468,26.0692,26.0318,26.0542,90868.0
2015-09-29 12:25:00,34.91,34.94,34.9,34.92,141267.0,26.0617,26.0841,26.0542,26.0692,141267.0
2015-09-29 12:30:00,34.93,34.94,34.9,34.94,114907.0,26.0766,26.0841,26.0542,26.0841,114907.0
2015-09-29 12:35:00,34.94,34.94,34.89,34.89,68695.0,26.0841,26.0841,26.0468,26.0468,68695.0
2015-09-29 12:40:00,34.89,34.91,34.86,34.9,53004.0,26.0468,26.0617,26.0244,26.0542,53004.0
2015-09-29 12:45:00,34.91,34.91,34.85,34.88,57331.0,26.0617,26.0617,26.0169,26.0393,57331.0
2015-09-29 12:50:00,34.89,34.89,34.84,34.88,119474.0,26.0468,26.0468,26.0094,26.0393,119474.0
2015-09-29 12:55:00,34.88,34.88,34.83,34.83,57770.0,26.0393,26.0393,26.002,26.002,57770.0
2015-09-29 13:00:00,34.84,34.86,34.82,34.85,101684.0,26.0094,26.0244,25.9945,26.0169,101684.0
2015-09-29 13:05:00,34.85,34.89,34.84,34.88,262815.0,26.0169,26.0468,26.0094,26.0393,262815.0
2015-09-29 13:10:00,34.87,34.9,34.85,34.88,101391.0,26.0318,26.0542,26.0169,26.0393,101391.0
2015-09-29 13:15:00,34.88,34.92,34.86,34.91,59361.0,26.0393,26.0692,26.0244,26.0617,59361.0
2015-09-29 13:20:00,34.91,34.95,34.9,34.91,114417.0,26.0617,26.0916,26.0542,26.0617,114417.0
2015-09-29 13:25:00,34.91,34.94,34.9,34.93,36192.0,26.0617,26.0841,26.0542,26.0766,36192.0
2015-09-29 13:30:00,34.93,34.98,34.93,34.96,250359.0,26.0766,26.1139,26.0766,26.099,250359.0
2015-09-29 13:35:00,34.96,34.97,34.94,34.95,285633.0,26.099,26.1065,26.0841,26.0916,285633.0
2015-09-29 13:40:00,34.95,35.01,34.95,35.01,208249.0,26.0916,26.1363,26.0916,26.1363,208249.0
2015-09-29 13:45:00,35.01,35.02,34.96,34.96,75681.0,26.1363,26.1438,26.099,26.099,75681.0
2015-09-29 13:50:00,34.96,34.97,34.94,34.96,79030.0,26.099,26.1065,26.0841,26.099,79030.0
2015-09-29 13:55:00,34.95,34.99,34.95,34.99,198847.0,26.0916,26.1214,26.0916,26.1214,198847.0
2015-09-29 14:00:00,34.99,34.99,34.92,34.94,259881.0,26.1214,26.1214,26.0692,26.0841,259881.0
2015-09-29 14:05:00,34.93,34.95,34.91,34.93,57286.0,26.0766,26.0916,26.0617,26.0766,57286.0
2015-09-29 14:10:00,34.92,34.94,34.91,34.92,267307.0,26.0692,26.0841,26.0617,26.0692,267307.0
2015-09-29 14:15:00,34.92,34.93,34.89,34.92,71036.0,26.0692,26.0766,26.0468,26.0692,71036.0
2015-09-29 14:20:00,34.93,34.94,34.9,34.91,192486.0,26.0766,26.0841,26.0542,26.0617,192486.0
2015-09-29 14:25:00,34.92,34.98,34.91,34.96,356981.0,26.0692,26.1139,26.0617,26.099,356981.0
2015-09-29 14:30:00,34.96,34.98,34.93,34.94,119226.0,26.099,26.1139,26.0766,26.0841,119226.0
2015-09-29 14:35:00,34.94,34.95,34.91,34.94,67318.0,26.0841,26.0916,26.0617,26.0841,67318.0
2015-09-29 14:40:00,34.95,34.96,34.92,34.93,262171.0,26.0916,26.099,26.0692,26.0766,262171.0
2015-09-29 14:45:00,34.92,34.93,34.87,34.87,75581.0,26.0692,26.0766,26.0318,26.0318,75581.0
2015-09-29 14:50:00,34.87,34.9,34.86,34.89,153494.0,26.0318,26.0542,26.0244,26.0468,153494.0
2015-09-29 14:55:00,34.89,34.9,34.85,34.86,379158.0,26.0468,26.0542,26.0169,26.0244,379158.0
2015-09-29 15:00:00,34.85,34.87,34.82,34.85,100486.0,26.0169,26.0318,25.9945,26.0169,100486.0
2015-09-29 15:05:00,34.85,34.87,34.83,34.84,397379.0,26.0169,26.0318,26.002,26.0094,397379.0
2015-09-29 15:10:00,34.84,34.87,34.82,34.85,197717.0,26.0094,26.0318,25.9945,26.0169,197717.0
2015-09-29 15:15:00,34.86,34.87,34.83,34.83,221374.0,26.0244,26.0318,26.002,26.002,221374.0
2015-09-29 15:20:00,34.83,34.83,34.78,34.79,119800.0,26.002,26.002,25.9646,25.9721,119800.0
2015-09-29 15:25:00,34.79,34.81,34.77,34.79,52027.0,25.9721,25.987,25.9572,25.9721,52027.0
2015-09-29 15:30:00,34.78,34.85,34.78,34.83,242426.0,25.9646,26.0169,25.9646,26.002,242426.0
2015-09-29 15:35:00,34.82,34.89,34.82,34.86,289480.0,25.9945,26.0468,25.9945,26.0244,289480.0
2015-09-29 15:40:00,34.86,34.86,34.82,34.85,124849.0,26.0244,26.0244,25.9945,26.0169,124849.0
2015-09-29 15:45:00,34.85,34.91,34.82,34.91,217863.0,26.0169,26.0617,25.9945,26.0617,217863.0
2015-09-29 15:50:00,34.9,34.94,34.89,34.93,371954.0,26.0542,26.0841,26.0468,26.0766,371954.0
2015-09-29 15:55:00,34.92,34.96,34.91,34.93,339497.0,26.0692,26.099,26.0617,26.0766,339497.0
2015-09-30 09:30:00,35.53,35.54,35.41,35.54,141350.0,26.5245,26.532,26.435,26.532,141350.0
2015-09-30 09:35:00,35.53,35.59,35.53,35.55,68138.0,26.5245,26.5693,26.5245,26.5395,68138.0
2015-09-30 09:40:00,35.56,35.59,35.53,35.55,115588.0,26.5469,26.5693,26.5245,26.5395,115588.0
2015-09-30 09:45:00,35.55,35.57,35.51,35.55,102709.0,26.5395,26.5544,26.5096,26.5395,102709.0
2015-09-30 09:50:00,35.55,35.57,35.51,35.53,59642.0,26.5395,26.5544,26.5096,26.5245,59642.0
2015-09-30 09:55:00,35.54,35.55,35.49,35.5,106892.0,26.532,26.5395,26.4947,26.5021,106892.0
2015-09-30 10:00:00,35.5,35.53,35.5,35.52,82421.0,26.5021,26.5245,26.5021,26.5171,82421.0
2015-09-30 10:05:00,35.52,35.59,35.5,35.58,154961.0,26.5171,26.5693,26.5021,26.5619,154961.0
2015-09-30 10:10:00,35.57,35.57,35.54,35.55,107856.0,26.5544,26.5544,26.532,26.5395,107856.0
2015-09-30 10:15:00,35.56,35.57,35.53,35.55,67661.0,26.5469,26.5544,26.5245,26.5395,67661.0
2015-09-30 10:20:00,35.55,35.57,35.53,35.54,45365.0,26.5395,26.5544,26.5245,26.532,45365.0
2015-09-30 10:25:00,35.54,35.55,35.52,35.54,80747.0,26.532,26.5395,26.5171,26.532,80747.0
2015-09-30 10:30:00,35.53,35.54,35.49,35.5,153853.0,26.5245,26.532,26.4947,26.5021,153853.0
2015-09-30 10:35:00,35.5,35.55,35.49,35.55,203469.0,26.5021,26.5395,26.4947,26.5395,203469.0
2015-09-30 10:40:00,35.55,35.56,35.52,35.52,58166.0,26.5395,26.5469,26.5171,26.5171,58166.0
2015-09-30 10:45:00,35.53,35.55,35.52,35.54,67498.0,26.5245,26.5395,26.5171,26.532,67498.0
2015-09-30 10:50:00,35.54,35.56,35.53,35.54,31568.0,26.532,26.5469,26.5245,26.532,31568.0
2015-09-30 10:55:00,35.54,35.56,35.5,35.52,169526.0,26.532,26.5469,26.5021,26.5171,169526.0
2015-09-30 11:00:00,35.52,35.53,35.49,35.51,61344.0,26.5171,26.5245,26.4947,26.5096,61344.0
2015-09-30 11:05:00,35.51,35.53,35.49,35.49,38715.0,26.5096,26.5245,26.4947,26.4947,38715.0
2015-09-30 11:10:00,35.5,35.54,35.5,35.52,96188.0,26.5021,26.532,26.5021,26.5171,96188.0
2015-09-30 11:15:00,35.52,35.54,35.47,35.5,395455.0,26.5171,26.532,26.4798,26.5021,395455.0
2015-09-30 11:20:00,35.5,35.51,35.46,35.46,66484.0,26.5021,26.5096,26.4723,26.4723,66484.0
2015-09-30 11:25:00,35.47,35.51,35.45,35.5,779704.0,26.4798,26.5096,26.4648,26.5021,779704.0
2015-09-30 11:30:00,35.5,35.51,35.47,35.51,218677.0,26.5021,26.5096,26.4798,26.5096,218677.0
2015-09-30 11:35:00,35.5,35.5,35.46,35.47,75013.0,26.5021,26.5021,26.4723,26.4798,75013.0
2015-09-30 11:40:00,35.47,35.48,35.4,35.41,125562.0,26.4798,26.4872,26.4275,26.435,125562.0
2015-09-30 11:45:00,35.41,35.44,35.41,35.43,82943.0,26.435,26.4574,26.435,26.4499,82943.0
2015-09-30 11:50:00,35.43,35.44,35.39,35.41,177991.0,26.4499,26.4574,26.42,26.435,177991.0
2015-09-30 11:55:00,35.4,35.43,35.38,35.42,277143.0,26.4275,26.4499,26.4126,26.4424,277143.0
2015-09-30 12:00:00,35.43,35.45,35.42,35.43,39070.0,26.4499,26.4648,26.4424,26.4499,39070.0
2015-09-30 12:05:00,35.44,35.44,35.36,35.36,147018.0,26.4574,26.4574,26.3976,26.3976,147018.0
2015-09-30 12:10:00,35.36,35.37,35.33,35.34,80801.0,26.3976,26.4051,26.3752,26.3827,80801.0
2015-09-30 12:15:00,35.34,35.36,35.32,35.36,31951.0,26.3827,26.3976,26.3678,26.3976,31951.0
2015-09-30 12:20:00,35.35,35.36,35.32,35.34,38984.0,26.3902,26.3976,26.3678,26.3827,38984.0
2015-09-30 12:25:00,35.34,35.37,35.33,35.36,79644.0,26.3827,26.4051,26.3752,26.3976,79644.0
2015-09-30 12:30:00,35.36,35.4,35.35,35.39,39240.0,26.3976,26.4275,26.3902,26.42,39240.0
2015-09-30 12:35:00,35.38,35.38,35.34,35.35,71413.0,26.4126,26.4126,26.3827,26.3902,71413.0
2015-09-30 12:40:00,35.34,35.36,35.34,35.34,24431.0,26.3827,26.3976,26.3827,26.3827,24431.0
2015-09-30 12:45:00,35.34,35.34,35.27,35.29,78386.0,26.3827,26.3827,26.3304,26.3454,78386.0
2015-09-30 12:50:00,35.29,35.31,35.27,35.29,33672.0,26.3454,26.3603,26.3304,26.3454,33672.0
2015-09-30 12:55:00,35.3,35.32,35.29,35.32,23939.0,26.3528,26.3678,26.3454,26.3678,23939.0
2015-09-30 13:00:00,35.32,35.35,35.32,35.34,157931.0,26.3678,26.3902,26.3678,26.3827,157931.0
2015-09-30 13:05:00,35.34,35.36,35.33,35.34,168977.0,26.3827,26.3976,26.3752,26.3827,168977.0
2015-09-30 13:10:00,35.34,35.35,35.32,35.33,48809.0,26.3827,26.3902,26.3678,26.3752,48809.0
2015-09-30 13:15:00,35.33,35.4,35.33,35.4,41053.0,26.3752,26.4275,26.3752,26.4275,41053.0
2015-09-30 13:20:00,35.4,35.4,35.36,35.38,439346.0,26.4275,26.4275,26.3976,26.4126,439346.0
2015-09-30 13:25:00,35.39,35.4,35.36,35.39,230982.0,26.42,26.4275,26.3976,26.42,230982.0
2015-09-30 13:30:00,35.4,35.41,35.37,35.39,279855.0,26.4275,26.435,26.4051,26.42,279855.0
2015-09-30 13:35:00,35.39,35.4,35.37,35.39,1159918.0,26.42,26.4275,26.4051,26.42,1159918.0
2015-09-30 13:40:00,35.39,35.46,35.39,35.45,302872.0,26.42,26.4723,26.42,26.4648,302872.0
2015-09-30 13:45:00,35.46,35.46,35.43,35.45,21948.0,26.4723,26.4723,26.4499,26.4648,21948.0
2015-09-30 13:50:00,35.45,35.49,35.44,35.48,55786.0,26.4648,26.4947,26.4574,26.4872,55786.0
2015-09-30 13:55:00,35.48,35.49,35.47,35.47,117843.0,26.4872,26.4947,26.4798,26.4798,117843.0
2015-09-30 14:00:00,35.48,35.48,35.46,35.47,96468.0,26.4872,26.4872,26.4723,26.4798,96468.0
2015-09-30 14:05:00,35.47,35.47,35.44,35.44,64536.0,26.4798,26.4798,26.4574,26.4574,64536.0
2015-09-30 14:10:00,35.44,35.46,35.41,35.45,58757.0,26.4574,26.4723,26.435,26.4648,58757.0
2015-09-30 14:15:00,35.45,35.49,35.45,35.49,51371.0,26.4648,26.4947,26.4648,26.4947,51371.0
2015-09-30 14:20:00,35.48,35.51,35.48,35.51,93967.0,26.4872,26.5096,26.4872,26.5096,93967.0
2015-09-30 14:25:00,35.51,35.51,35.49,35.51,60208.0,26.5096,26.5096,26.4947,26.5096,60208.0
2015-09-30 14:30:00,35.51,35.52,35.44,35.45,224706.0,26.5096,26.5171,26.4574,26.4648,224706.0
2015-09-30 14:35:00,35.45,35.47,35.44,35.45,147164.0,26.4648,26.4798,26.4574,26.4648,147164.0
2015-09-30 14:40:00,35.45,35.49,35.44,35.48,81414.0,26.4648,26.4947,26.4574,26.4872,81414.0
2015-09-30 14:45:00,35.48,35.52,35.47,35.49,413509.0,26.4872,26.5171,26.4798,26.4947,413509.0
2015-09-30 14:50:00,35.5,35.5,35.47,35.5,112885.0,26.5021,26.5021,26.4798,26.5021,112885.0
2015-09-30 14:55:00,35.49,35.53,35.49,35.52,54131.0,26.4947,26.5245,26.4947,26.5171,54131.0
2015-09-30 15:00:00,35.52,35.54,35.47,35.48,80167.0,26.5171,26.532,26.4798,26.4872,80167.0
2015-09-30 15:05:00,35.48,35.52,35.47,35.49,119273.0,26.4872,26.5171,26.4798,26.4947,119273.0
2015-09-30 15:10:00,35.5,35.53,35.49,35.51,164832.0,26.5021,26.5245,26.4947,26.5096,164832.0
2015-09-30 15:15:00,35.51,35.52,35.48,35.5,136958.0,26.5096,26.5171,26.4872,26.5021,136958.0
2015-09-30 15:20:00,35.51,35.54,35.5,35.5,87996.0,26.5096,26.532,26.5021,26.5021,87996.0
2015-09-30 15:25:00,35.5,35.54,35.49,35.53,91950.0,26.5021,26.532,26.4947,26.5245,91950.0
2015-09-30 15:30:00,35.53,35.58,35.52,35.57,111557.0,26.5245,26.5619,26.5171,26.5544,111557.0
2015-09-30 15:35:00,35.58,35.59,35.57,35.58,122860.0,26.5619,26.5693,26.5544,26.5619,122860.0
2015-09-30 15:40:00,35.58,35.61,35.57,35.6,167918.0,26.5619,26.5843,26.5544,26.5768,167918.0
2015-09-30 15:45:00,35.6,35.62,35.58,35.59,152838.0,26.5768,26.5917,26.5619,26.5693,152838.0
2015-09-30 15:50:00,35.59,35.64,35.59,35.63,87533.0,26.5693,26.6067,26.5693,26.5992,87533.0
2015-09-30 15:55:00,35.64,35.66,35.62,35.63,555257.0,26.6067,26.6216,26.5917,26.5992,555257.0
2015-10-01 09:30:00,35.84,35.92,35.82,35.88,278409.0,26.756,26.8157,26.741,26.7858,278409.0
2015-10-01 09:35:00,35.88,35.88,35.78,35.81,89104.0,26.7858,26.7858,26.7112,26.7336,89104.0
2015-10-01 09:40:00,35.8,35.81,35.76,35.79,158852.0,26.7261,26.7336,26.6962,26.7186,158852.0
2015-10-01 09:45:00,35.79,35.82,35.77,35.81,70904.0,26.7186,26.741,26.7037,26.7336,70904.0
2015-10-01 09:50:00,35.81,35.85,35.81,35.83,82432.0,26.7336,26.7634,26.7336,26.7485,82432.0
2015-10-01 09:55:00,35.82,35.83,35.7,35.71,85997.0,26.741,26.7485,26.6515,26.6589,85997.0
2015-10-01 10:00:00,35.71,35.72,35.63,35.7,247841.0,26.6589,26.6664,26.5992,26.6515,247841.0
2015-10-01 10:05:00,35.69,35.74,35.69,35.73,127982.0,26.644,26.6813,26.644,26.6739,127982.0
2015-10-01 10:10:00,35.74,35.77,35.72,35.73,89441.0,26.6813,26.7037,26.6664,26.6739,89441.0
2015-10-01 10:15:00,35.73,35.78,35.73,35.75,184980.0,26.6739,26.7112,26.6739,26.6888,184980.0
2015-10-01 10:20:00,35.75,35.77,35.73,35.73,74391.0,26.6888,26.7037,26.6739,26.6739,74391.0
2015-10-01 10:25:00,35.74,35.79,35.73,35.77,87994.0,26.6813,26.7186,26.6739,26.7037,87994.0
2015-10-01 10:30:00,35.78,35.78,35.68,35.69,64623.0,26.7112,26.7112,26.6365,26.644,64623.0
2015-10-01 10:35:00,35.68,35.71,35.66,35.71,176791.0,26.6365,26.6589,26.6216,26.6589,176791.0
2015-10-01 10:40:00,35.71,35.74,35.66,35.68,84574.0,26.6589,26.6813,26.6216,26.6365,84574.0
2015-10-01 10:45:00,35.68,35.71,35.68,35.68,72746.0,26.6365,26.6589,26.6365,26.6365,72746.0
2015-10-01 10:50:00,35.68,35.7,35.59,35.59,94344.0,26.6365,26.6515,26.5693,26.5693,94344.0
2015-10-01 10:55:00,35.59,35.64,35.59,35.6,84791.0,26.5693,26.6067,26.5693,26.5768,84791.0
2015-10-01 11:00:00,35.59,35.61,35.55,35.6,80590.0,26.5693,26.5843,26.5395,26.5768,80590.0
2015-10-01 11:05:00,35.59,35.63,35.55,35.61,76015.0,26.5693,26.5992,26.5395,26.5843,76015.0
2015-10-01 11:10:00,35.61,35.65,35.6,35.61,138114.0,26.5843,26.6141,26.5768,26.5843,138114.0
2015-10-01 11:15:00,35.62,35.63,35.59,35.6,49936.0,26.5917,26.5992,26.5693,26.5768,49936.0
2015-10-01 11:20:00,35.59,35.62,35.57,35.6,82581.0,26.5693,26.5917,26.5544,26.5768,82581.0
2015-10-01 11:25:00,35.59,35.65,35.58,35.62,194528.0,26.5693,26.6141,26.5619,26.5917,194528.0
2015-10-01 11:30:00,35.62,35.66,35.59,35.61,86177.0,26.5917,26.6216,26.5693,26.5843,86177.0
2015-10-01 11:35:00,35.62,35.64,35.6,35.63,101288.0,26.5917,26.6067,26.5768,26.5992,101288.0
2015-10-01 11:40:00,35.63,35.63,35.6,35.62,133427.0,26.5992,26.5992,26.5768,26.5917,133427.0
2015-10-01 11:45:00,35.62,35.62,35.56,35.59,69858.0,26.5917,26.5917,26.5469,26.5693,69858.0
2015-10-01 11:50:00,35.6,35.61,35.54,35.54,306995.0,26.5768,26.5843,26.532,26.532,306995.0
2015-10-01 11:55:00,35.54,35.55,35.5,35.53,162962.0,26.532,26.5395,26.5021,26.5245,162962.0
2015-10-01 12:00:00,35.53,35.53,35.48,35.5,84994.0,26.5245,26.5245,26.4872,26.5021,84994.0
2015-10-01 12:05:00,35.49,35.49,35.44,35.46,59852.0,26.4947,26.4947,26.4574,26.4723,59852.0
2015-10-01 12:10:00,35.47,35.49,35.46,35.48,185807.0,26.4798,26.4947,26.4723,26.4872,185807.0
2015-10-01 12:15:00,35.48,35.48,35.44,35.46,660939.0,26.4872,26.4872,26.4574,26.4723,660939.0
2015-10-01 12:20:00,35.47,35.47,35.44,35.45,143621.0,26.4798,26.4798,26.4574,26.4648,143621.0
2015-10-01 12:25:00,35.44,35.51,35.44,35.48,62250.0,26.4574,26.5096,26.4574,26.4872,62250.0
2015-10-01 12:30:00,35.49,35.54,35.49,35.52,61118.0,26.4947,26.532,26.4947,26.5171,61118.0
2015-10-01 12:35:00,35.53,35.55,35.52,35.54,202772.0,26.5245,26.5395,26.5171,26.532,202772.0
2015-10-01 12:40:00,35.54,35.55,35.52,35.54,202713.0,26.532,26.5395,26.5171,26.532,202713.0
2015-10-01 12:45:00,35.54,35.55,35.5,35.51,83527.0,26.532,26.5395,26.5021,26.5096,83527.0
2015-10-01 12:50:00,35.51,35.53,35.5,35.51,49622.0,26.5096,26.5245,26.5021,26.5096,49622.0
2015-10-01 12:55:00,35.51,35.55,35.51,35.53,64683.0,26.5096,26.5395,26.5096,26.5245,64683.0
2015-10-01 13:00:00,35.53,35.53,35.48,35.49,108310.0,26.5245,26.5245,26.4872,26.4947,108310.0
2015-10-01 13:05:00,35.49,35.51,35.48,35.51,58021.0,26.4947,26.5096,26.4872,26.5096,58021.0
2015-10-01 13:10:00,35.51,35.51,35.48,35.48,89339.0,26.5096,26.5096,26.4872,26.4872,89339.0
2015-10-01 13:15:00,35.48,35.54,35.48,35.52,85786.0,26.4872,26.532,26.4872,26.5171,85786.0
2015-10-01 13:20:00,35.52,35.53,35.49,35.52,77625.0,26.5171,26.5245,26.4947,26.5171,77625.0
2015-10-01 13:25:00,35.52,35.54,35.49,35.51,103077.0,26.5171,26.532,26.4947,26.5096,103077.0
2015-10-01 13:30:00,35.51,35.54,35.49,35.52,53903.0,26.5096,26.532,26.4947,26.5171,53903.0
2015-10-01 13:35:00,35.51,35.55,35.5,35.52,76864.0,26.5096,26.5395,26.5021,26.5171,76864.0
2015-10-01 13:40:00,35.52,35.53,35.5,35.52,112908.0,26.5171,26.5245,26.5021,26.5171,112908.0
2015-10-01 13:45:00,35.51,35.55,35.51,35.55,88622.0,26.5096,26.5395,26.5096,26.5395,88622.0
2015-10-01 13:50:00,35.54,35.57,35.52,35.57,90456.0,26.532,26.5544,26.5171,26.5544,90456.0
2015-10-01 13:55:00,35.57,35.58,35.55,35.58,103472.0,26.5544,26.5619,26.5395,26.5619,103472.0
2015-10-01 14:00:00,35.58,35.58,35.55,35.57,34515.0,26.5619,26.5619,26.5395,26.5544,34515.0
2015-10-01 14:05:00,35.57,35.65,35.56,35.64,84455.0,26.5544,26.6141,26.5469,26.6067,84455.0
2015-10-01 14:10:00,35.64,35.67,35.64,35.66,185005.0,26.6067,26.6291,26.6067,26.6216,185005.0
2015-10-01 14:15:00,35.66,35.69,35.65,35.66,235201.0,26.6216,26.644,26.6141,26.6216,235201.0
2015-10-01 14:20:00,35.66,35.67,35.61,35.62,206475.0,26.6216,26.6291,26.5843,26.5917,206475.0
2015-10-01 14:25:00,35.61,35.64,35.6,35.64,68863.0,26.5843,26.6067,26.5768,26.6067,68863.0
2015-10-01 14:30:00,35.64,35.67,35.62,35.63,67493.0,26.6067,26.6291,26.5917,26.5992,67493.0
2015-10-01 14:35:00,35.62,35.65,35.62,35.65,217688.0,26.5917,26.6141,26.5917,26.6141,217688.0
2015-10-01 14:40:00,35.65,35.66,35.63,35.63,120536.0,26.6141,26.6216,26.5992,26.5992,120536.0
2015-10-01 14:45:00,35.64,35.65,35.6,35.6,79632.0,26.6067,26.6141,26.5768,26.5768,79632.0
2015-10-01 14:50:00,35.6,35.66,35.6,35.66,100925.0,26.5768,26.6216,26.5768,26.6216,100925.0
2015-10-01 14:55:00,35.66,35.7,35.65,35.67,110194.0,26.6216,26.6515,26.6141,26.6291,110194.0
2015-10-01 15:00:00,35.68,35.71,35.67,35.68,53755.0,26.6365,26.6589,26.6291,26.6365,53755.0
2015-10-01 15:05:00,35.68,35.69,35.64,35.67,220620.0,26.6365,26.644,26.6067,26.6291,220620.0
2015-10-01 15:10:00,35.67,35.71,35.66,35.71,97183.0,26.6291,26.6589,26.6216,26.6589,97183.0
2015-10-01 15:15:00,35.7,35.7,35.67,35.69,150144.0,26.6515,26.6515,26.6291,26.644,150144.0
2015-10-01 15:20:00,35.68,35.71,35.67,35.68,170852.0,26.6365,26.6589,26.6291,26.6365,170852.0
2015-10-01 15:25:00,35.69,35.71,35.66,35.67,290755.0,26.644,26.6589,26.6216,26.6291,290755.0
2015-10-01 15:30:00,35.66,35.68,35.65,35.66,110855.0,26.6216,26.6365,26.6141,26.6216,110855.0
2015-10-01 15:35:00,35.66,35.67,35.61,35.61,493922.0,26.6216,26.6291,26.5843,26.5843,493922.0
2015-10-01 15:40:00,35.62,35.67,35.61,35.66,190255.0,26.5917,26.6291,26.5843,26.6216,190255.0
2015-10-01 15:45:00,35.66,35.72,35.66,35.71,205067.0,26.6216,26.6664,26.6216,26.6589,205067.0
2015-10-01 15:50:00,35.71,35.75,35.71,35.73,131846.0,26.6589,26.6888,26.6589,26.6739,131846.0
2015-10-01 15:55:00,35.73,35.76,35.73,35.74,204609.0,26.6739,26.6962,26.6739,26.6813,204609.0
2015-10-02 09:30:00,35.63,35.63,35.51,35.52,134454.0,26.5992,26.5992,26.5096,26.5171,134454.0
2015-10-02 09:35:00,35.51,35.58,35.5,35.56,61340.0,26.5096,26.5619,26.5021,26.5469,61340.0
2015-10-02 09:40:00,35.55,35.62,35.53,35.6,65269.0,26.5395,26.5917,26.5245,26.5768,65269.0
2015-10-02 09:45:00,35.59,35.61,35.55,35.55,63306.0,26.5693,26.5843,26.5395,26.5395,63306.0
2015-10-02 09:50:00,35.54,35.54,35.5,35.54,60878.0,26.532,26.532,26.5021,26.532,60878.0
2015-10-02 09:55:00,35.54,35.59,35.53,35.59,112325.0,26.532,26.5693,26.5245,26.5693,112325.0
2015-10-02 10:00:00,35.58,35.63,35.55,35.58,151344.0,26.5619,26.5992,26.5395,26.5619,151344.0
2015-10-02 10:05:00,35.57,35.62,35.56,35.61,138110.0,26.5544,26.5917,26.5469,26.5843,138110.0
2015-10-02 10:10:00,35.61,35.66,35.6,35.66,45378.0,26.5843,26.6216,26.5768,26.6216,45378.0
2015-10-02 10:15:00,35.66,35.74,35.65,35.68,68460.0,26.6216,26.6813,26.6141,26.6365,68460.0
2015-10-02 10:20:00,35.69,35.74,35.68,35.7,550041.0,26.644,26.6813,26.6365,26.6515,550041.0
2015-10-02 10:25:00,35.7,35.7,35.68,35.68,83626.0,26.6515,26.6515,26.6365,26.6365,83626.0
2015-10-02 10:30:00,35.67,35.7,35.65,35.7,73002.0,26.6291,26.6515,26.6141,26.6515,73002.0
2015-10-02 10:35:00,35.69,35.75,35.68,35.75,64239.0,26.644,26.6888,26.6365,26.6888,64239.0
2015-10-02 10:40:00,35.73,35.82,35.73,35.81,120170.0,26.6739,26.741,26.6739,26.7336,120170.0
2015-10-02 10:45:00,35.82,35.85,35.8,35.84,62755.0,26.741,26.7634,26.7261,26.756,62755.0
2015-10-02 10:50:00,35.84,35.85,35.8,35.8,53308.0,26.756,26.7634,26.7261,26.7261,53308.0
2015-10-02 10:55:00,35.81,35.88,35.81,35.87,130804.0,26.7336,26.7858,26.7336,26.7784,130804.0
2015-10-02 11:00:00,35.87,35.9,35.86,35.9,136934.0,26.7784,26.8008,26.7709,26.8008,136934.0
2015-10-02 11:05:00,35.9,35.96,35.89,35.95,36843.0,26.8008,26.8456,26.7933,26.8381,36843.0
2015-10-02 11:10:00,35.94,35.96,35.9,35.91,22573.0,26.8306,26.8456,26.8008,26.8082,22573.0
2015-10-02 11:15:00,35.9,35.92,35.87,35.89,28134.0,26.8008,26.8157,26.7784,26.7933,28134.0
2015-10-02 11:20:00,35.9,35.91,35.86,35.87,11749.0,26.8008,26.8082,26.7709,26.7784,11749.0
2015-10-02 11:25:00,35.86,35.94,35.85,35.92,35870.0,26.7709,26.8306,26.7634,26.8157,35870.0
2015-10-02 11:30:00,35.92,35.94,35.91,35.93,27898.0,26.8157,26.8306,26.8082,26.8232,27898.0
2015-10-02 11:35:00,35.93,35.97,35.91,35.93,33960.0,26.8232,26.853,26.8082,26.8232,33960.0
2015-10-02 11:40:00,35.93,35.93,35.89,35.89,47694.0,26.8232,26.8232,26.7933,26.7933,47694.0
2015-10-02 11:45:00,35.9,35.92,35.89,35.9,65055.0,26.8008,26.8157,26.7933,26.8008,65055.0
2015-10-02 11:50:00,35.9,35.93,35.88,35.92,52114.0,26.8008,26.8232,26.7858,26.8157,52114.0
2015-10-02 11:55:00,35.93,35.94,35.9,35.92,36287.0,26.8232,26.8306,26.8008,26.8157,36287.0
2015-10-02 12:00:00,35.92,35.95,35.92,35.94,30552.0,26.8157,26.8381,26.8157,26.8306,30552.0
2015-10-02 12:05:00,35.94,35.96,35.93,35.95,81272.0,26.8306,26.8456,26.8232,26.8381,81272.0
2015-10-02 12:10:00,35.95,36.01,35.95,36.01,55690.0,26.8381,26.8829,26.8381,26.8829,55690.0
2015-10-02 12:15:00,36.0,36.03,35.98,36.01,114459.0,26.8754,26.8978,26.8605,26.8829,114459.0
2015-10-02 12:20:00,36.01,36.02,35.99,36.0,36430.0,26.8829,26.8903,26.868,26.8754,36430.0
2015-10-02 12:25:00,35.99,36.0,35.98,35.99,41151.0,26.868,26.8754,26.8605,26.868,41151.0
2015-10-02 12:30:00,36.0,36.08,35.99,36.04,87035.0,26.8754,26.9351,26.868,26.9053,87035.0
2015-10-02 12:35:00,36.03,36.04,36.02,36.02,37093.0,26.8978,26.9053,26.8903,26.8903,37093.0
2015-10-02 12:40:00,36.02,36.04,36.01,36.04,27920.0,26.8903,26.9053,26.8829,26.9053,27920.0
2015-10-02 12:45:00,36.04,36.06,36.03,36.06,30840.0,26.9053,26.9202,26.8978,26.9202,30840.0
2015-10-02 12:50:00,36.05,36.1,36.04,36.08,102499.0,26.9127,26.9501,26.9053,26.9351,102499.0
2015-10-02 12:55:00,36.08,36.09,36.06,36.08,20563.0,26.9351,26.9426,26.9202,26.9351,20563.0
2015-10-02 13:00:00,36.08,36.13,36.08,36.1,40972.0,26.9351,26.9725,26.9351,26.9501,40972.0
2015-10-02 13:05:00,36.11,36.14,36.1,36.12,82777.0,26.9575,26.9799,26.9501,26.965,82777.0
2015-10-02 13:10:00,36.13,36.16,36.13,36.15,48845.0,26.9725,26.9949,26.9725,26.9874,48845.0
2015-10-02 13:15:00,36.16,36.16,36.12,36.13,81446.0,26.9949,26.9949,26.965,26.9725,81446.0
2015-10-02 13:20:00,36.13,36.14,36.09,36.09,35715.0,26.9725,26.9799,26.9426,26.9426,35715.0
2015-10-02 13:25:00,36.09,36.1,36.08,36.09,22722.0,26.9426,26.9501,26.9351,26.9426,22722.0
2015-10-02 13:30:00,36.1,36.12,36.09,36.1,193668.0,26.9501,26.965,26.9426,26.9501,193668.0
2015-10-02 13:35:00,36.09,36.1,36.04,36.04,24768.0,26.9426,26.9501,26.9053,26.9053,24768.0
2015-10-02 13:40:00,36.04,36.07,36.03,36.06,33111.0,26.9053,26.9277,26.8978,26.9202,33111.0
2015-10-02 13:45:00,36.06,36.11,36.05,36.1,47756.0,26.9202,26.9575,26.9127,26.9501,47756.0
2015-10-02 13:50:00,36.09,36.1,36.05,36.06,89266.0,26.9426,26.9501,26.9127,26.9202,89266.0
2015-10-02 13:55:00,36.05,36.08,36.05,36.06,50206.0,26.9127,26.9351,26.9127,26.9202,50206.0
2015-10-02 14:00:00,36.06,36.07,36.05,36.07,46830.0,26.9202,26.9277,26.9127,26.9277,46830.0
2015-10-02 14:05:00,36.07,36.12,36.07,36.11,164948.0,26.9277,26.965,26.9277,26.9575,164948.0
2015-10-02 14:10:00,36.12,36.12,36.08,36.09,185216.0,26.965,26.965,26.9351,26.9426,185216.0
2015-10-02 14:15:00,36.09,36.1,36.08,36.09,29177.0,26.9426,26.9501,26.9351,26.9426,29177.0
2015-10-02 14:20:00,36.09,36.11,36.07,36.11,62005.0,26.9426,26.9575,26.9277,26.9575,62005.0
2015-10-02 14:25:00,36.1,36.15,36.1,36.12,43350.0,26.9501,26.9874,26.9501,26.965,43350.0
2015-10-02 14:30:00,36.13,36.15,36.12,36.12,56602.0,26.9725,26.9874,26.965,26.965,56602.0
2015-10-02 14:35:00,36.12,36.14,36.11,36.14,30116.0,26.965,26.9799,26.9575,26.9799,30116.0
2015-10-02 14:40:00,36.14,36.14,36.1,36.12,46968.0,26.9799,26.9799,26.9501,26.965,46968.0
2015-10-02 14:45:00,36.14,36.14,36.1,36.11,43959.0,26.9799,26.9799,26.9501,26.9575,43959.0
2015-10-02 14:50:00,36.11,36.14,36.09,36.11,56857.0,26.9575,26.9799,26.9426,26.9575,56857.0
2015-10-02 14:55:00,36.12,36.13,36.08,36.09,40291.0,26.965,26.9725,26.9351,26.9426,40291.0
2015-10-02 15:00:00,36.08,36.12,36.08,36.12,50662.0,26.9351,26.965,26.9351,26.965,50662.0
2015-10-02 15:05:00,36.12,36.16,36.1,36.15,86531.0,26.965,26.9949,26.9501,26.9874,86531.0
2015-10-02 15:10:00,36.16,36.19,36.14,36.18,109054.0,26.9949,27.0173,26.9799,27.0098,109054.0
2015-10-02 15:15:00,36.18,36.24,36.18,36.23,80313.0,27.0098,27.0546,27.0098,27.0471,80313.0
2015-10-02 15:20:00,36.23,36.25,36.21,36.23,253966.0,27.0471,27.0621,27.0322,27.0471,253966.0
2015-10-02 15:25:00,36.23,36.26,36.22,36.26,112908.0,27.0471,27.0695,27.0397,27.0695,112908.0
2015-10-02 15:30:00,36.27,36.29,36.25,36.27,79475.0,27.077,27.0919,27.0621,27.077,79475.0
2015-10-02 15:35:00,36.27,36.31,36.26,36.27,54668.0,27.077,27.1068,27.0695,27.077,54668.0
2015-10-02 15:40:00,36.27,36.28,36.26,36.27,75796.0,27.077,27.0844,27.0695,27.077,75796.0
2015-10-02 15:45:00,36.27,36.31,36.27,36.3,176293.0,27.077,27.1068,27.077,27.0994,176293.0
2015-10-02 15:50:00,36.3,36.32,36.29,36.32,392631.0,27.0994,27.1143,27.0919,27.1143,392631.0
2015-10-02 15:55:00,36.31,36.33,36.28,36.33,182696.0,27.1068,27.1218,27.0844,27.1218,182696.0
2015-10-05 09:30:00,36.8,36.82,36.78,36.81,87960.0,27.4726,27.4876,27.4577,27.4801,87960.0
2015-10-05 09:35:00,36.82,36.89,36.82,36.87,82382.0,27.4876,27.5398,27.4876,27.5249,82382.0
2015-10-05 09:40:00,36.86,36.87,36.84,36.85,76414.0,27.5174,27.5249,27.5025,27.51,76414.0
2015-10-05 09:45:00,36.85,36.88,36.84,36.87,63522.0,27.51,27.5324,27.5025,27.5249,63522.0
2015-10-05 09:50:00,36.88,36.9,36.87,36.87,64382.0,27.5324,27.5473,27.5249,27.5249,64382.0
2015-10-05 09:55:00,36.87,36.88,36.86,36.86,31437.0,27.5249,27.5324,27.5174,27.5174,31437.0
2015-10-05 10:00:00,36.87,36.88,36.84,36.86,29054.0,27.5249,27.5324,27.5025,27.5174,29054.0
2015-10-05 10:05:00,36.86,36.9,36.85,36.88,112894.0,27.5174,27.5473,27.51,27.5324,112894.0
2015-10-05 10:10:00,36.88,36.9,36.87,36.89,47500.0,27.5324,27.5473,27.5249,27.5398,47500.0
2015-10-05 10:15:00,36.9,36.92,36.88,36.91,58146.0,27.5473,27.5622,27.5324,27.5548,58146.0
2015-10-05 10:20:00,36.92,36.93,36.9,36.93,65959.0,27.5622,27.5697,27.5473,27.5697,65959.0
2015-10-05 10:25:00,36.92,36.94,36.92,36.93,14068.0,27.5622,27.5772,27.5622,27.5697,14068.0
2015-10-05 10:30:00,36.93,36.95,36.92,36.93,37122.0,27.5697,27.5846,27.5622,27.5697,37122.0
2015-10-05 10:35:00,36.92,36.93,36.91,36.91,68826.0,27.5622,27.5697,27.5548,27.5548,68826.0
2015-10-05 10:40:00,36.91,36.92,36.89,36.9,51124.0,27.5548,27.5622,27.5398,27.5473,51124.0
2015-10-05 10:45:00,36.89,36.9,36.87,36.89,26936.0,27.5398,27.5473,27.5249,27.5398,26936.0
2015-10-05 10:50:00,36.9,36.9,36.86,36.9,46721.0,27.5473,27.5473,27.5174,27.5473,46721.0
2015-10-05 10:55:00,36.9,36.91,36.89,36.89,12155.0,27.5473,27.5548,27.5398,27.5398,12155.0
2015-10-05 11:00:00,36.89,36.9,36.88,36.89,16182.0,27.5398,27.5473,27.5324,27.5398,16182.0
2015-10-05 11:05:00,36.9,36.91,36.87,36.9,110371.0,27.5473,27.5548,27.5249,27.5473,110371.0
2015-10-05 11:10:00,36.9,36.92,36.88,36.9,71884.0,27.5473,27.5622,27.5324,27.5473,71884.0
2015-10-05 11:15:00,36.9,36.9,36.86,36.86,113562.0,27.5473,27.5473,27.5174,27.5174,113562.0
2015-10-05 11:20:00,36.87,36.88,36.85,36.88,17793.0,27.5249,27.5324,27.51,27.5324,17793.0
2015-10-05 11:25:00,36.88,36.91,36.86,36.88,60646.0,27.5324,27.5548,27.5174,27.5324,60646.0
2015-10-05 11:30:00,36.88,36.93,36.87,36.92,32818.0,27.5324,27.5697,27.5249,27.5622,32818.0
2015-10-05 11:35:00,36.91,36.93,36.89,36.89,35711.0,27.5548,27.5697,27.5398,27.5398,35711.0
2015-10-05 11:40:00,36.89,36.9,36.87,36.89,30033.0,27.5398,27.5473,27.5249,27.5398,30033.0
2015-10-05 11:45:00,36.89,36.9,36.88,36.9,45555.0,27.5398,27.5473,27.5324,27.5473,45555.0
2015-10-05 11:50:00,36.91,36.93,36.91,36.92,69819.0,27.5548,27.5697,27.5548,27.5622,69819.0
2015-10-05 11:55:00,36.91,36.93,36.9,36.93,60913.0,27.5548,27.5697,27.5473,27.5697,60913.0
2015-10-05 12:00:00,36.92,36.93,36.9,36.9,34766.0,27.5622,27.5697,27.5473,27.5473,34766.0
2015-10-05 12:05:00,36.91,36.93,36.9,36.91,81161.0,27.5548,27.5697,27.5473,27.5548,81161.0
2015-10-05 12:10:00,36.91,36.92,36.89,36.9,81618.0,27.5548,27.5622,27.5398,27.5473,81618.0
2015-10-05 12:15:00,36.9,36.94,36.9,36.93,72912.0,27.5473,27.5772,27.5473,27.5697,72912.0
2015-10-05 12:20:00,36.92,36.93,36.9,36.9,43860.0,27.5622,27.5697,27.5473,27.5473,43860.0
2015-10-05 12:25:00,36.91,36.92,36.9,36.91,42516.0,27.5548,27.5622,27.5473,27.5548,42516.0
2015-10-05 12:30:00,36.91,36.93,36.91,36.92,32328.0,27.5548,27.5697,27.5548,27.5622,32328.0
2015-10-05 12:35:00,36.93,36.93,36.91,36.92,104020.0,27.5697,27.5697,27.5548,27.5622,104020.0
2015-10-05 12:40:00,36.92,36.94,36.91,36.94,64308.0,27.5622,27.5772,27.5548,27.5772,64308.0
2015-10-05 12:45:00,36.94,36.96,36.93,36.95,43558.0,27.5772,27.5921,27.5697,27.5846,43558.0
2015-10-05 12:50:00,36.96,36.96,36.93,36.95,114280.0,27.5921,27.5921,27.5697,27.5846,114280.0
2015-10-05 12:55:00,36.95,36.95,36.91,36.95,90333.0,27.5846,27.5846,27.5548,27.5846,90333.0
2015-10-05 13:00:00,36.94,36.96,36.93,36.94,37676.0,27.5772,27.5921,27.5697,27.5772,37676.0
2015-10-05 13:05:00,36.95,36.96,36.94,36.95,31666.0,27.5846,27.5921,27.5772,27.5846,31666.0
2015-10-05 13:10:00,36.96,36.99,36.95,36.98,41540.0,27.5921,27.6145,27.5846,27.607,41540.0
2015-10-05 13:15:00,36.98,36.99,36.98,36.99,17189.0,27.607,27.6145,27.607,27.6145,17189.0
2015-10-05 13:20:00,36.99,37.01,36.99,37.0,36734.0,27.6145,27.6294,27.6145,27.622,36734.0
2015-10-05 13:25:00,37.0,37.02,36.99,37.01,16949.0,27.622,27.6369,27.6145,27.6294,16949.0
2015-10-05 13:30:00,37.0,37.0,36.98,37.0,41439.0,27.622,27.622,27.607,27.622,41439.0
2015-10-05 13:35:00,37.0,37.01,36.98,37.01,46305.0,27.622,27.6294,27.607,27.6294,46305.0
2015-10-05 13:40:00,37.01,37.01,36.99,37.0,86878.0,27.6294,27.6294,27.6145,27.622,86878.0
2015-10-05 13:45:00,37.0,37.02,36.99,37.02,68548.0,27.622,27.6369,27.6145,27.6369,68548.0
2015-10-05 13:50:00,37.02,37.03,37.0,37.02,59618.0,27.6369,27.6444,27.622,27.6369,59618.0
2015-10-05 13:55:00,37.01,37.02,37.0,37.0,36929.0,27.6294,27.6369,27.622,27.622,36929.0
2015-10-05 14:00:00,37.0,37.01,36.98,36.99,29902.0,27.622,27.6294,27.607,27.6145,29902.0
2015-10-05 14:05:00,36.98,37.0,36.97,36.98,78724.0,27.607,27.622,27.5996,27.607,78724.0
2015-10-05 14:10:00,36.99,37.0,36.97,36.98,58643.0,27.6145,27.622,27.5996,27.607,58643.0
2015-10-05 14:15:00,36.99,37.02,36.98,37.02,319115.0,27.6145,27.6369,27.607,27.6369,319115.0
2015-10-05 14:20:00,37.02,37.03,37.01,37.02,136150.0,27.6369,27.6444,27.6294,27.6369,136150.0
2015-10-05 14:25:00,37.03,37.06,37.02,37.02,227174.0,27.6444,27.6667,27.6369,27.6369,227174.0
2015-10-05 14:30:00,37.03,37.06,37.02,37.05,161878.0,27.6444,27.6667,27.6369,27.6593,161878.0
2015-10-05 14:35:00,37.05,37.05,37.03,37.05,63302.0,27.6593,27.6593,27.6444,27.6593,63302.0
2015-10-05 14:40:00,37.05,37.06,37.03,37.03,34406.0,27.6593,27.6667,27.6444,27.6444,34406.0
2015-10-05 14:45:00,37.04,37.04,37.0,37.0,51443.0,27.6518,27.6518,27.622,27.622,51443.0
2015-10-05 14:50:00,37.01,37.03,37.0,37.01,96146.0,27.6294,27.6444,27.622,27.6294,96146.0
2015-10-05 14:55:00,37.02,37.03,37.01,37.03,61755.0,27.6369,27.6444,27.6294,27.6444,61755.0
2015-10-05 15:00:00,37.02,37.04,37.01,37.04,58397.0,27.6369,27.6518,27.6294,27.6518,58397.0
2015-10-05 15:05:00,37.04,37.04,37.02,37.04,34779.0,27.6518,27.6518,27.6369,27.6518,34779.0
2015-10-05 15:10:00,37.04,37.04,37.01,37.03,36717.0,27.6518,27.6518,27.6294,27.6444,36717.0
2015-10-05 15:15:00,37.03,37.04,37.0,37.01,40898.0,27.6444,27.6518,27.622,27.6294,40898.0
2015-10-05 15:20:00,37.01,37.03,37.0,37.02,30826.0,27.6294,27.6444,27.622,27.6369,30826.0
2015-10-05 15:25:00,37.02,37.03,37.01,37.02,125826.0,27.6369,27.6444,27.6294,27.6369,125826.0
2015-10-05 15:30:00,37.02,37.06,37.01,37.05,169617.0,27.6369,27.6667,27.6294,27.6593,169617.0
2015-10-05 15:35:00,37.05,37.05,37.02,37.02,57198.0,27.6593,27.6593,27.6369,27.6369,57198.0
2015-10-05 15:40:00,37.02,37.03,37.01,37.02,43215.0,27.6369,27.6444,27.6294,27.6369,43215.0
2015-10-05 15:45:00,37.02,37.04,37.01,37.04,152525.0,27.6369,27.6518,27.6294,27.6518,152525.0
2015-10-05 15:50:00,37.04,37.06,37.03,37.05,126391.0,27.6518,27.6667,27.6444,27.6593,126391.0
2015-10-05 15:55:00,37.05,37.06,37.03,37.06,140589.0,27.6593,27.6667,27.6444,27.6667,140589.0
2015-10-06 09:30:00,36.99,37.07,36.99,37.05,121099.0,27.6145,27.6742,27.6145,27.6593,121099.0
2015-10-06 09:35:00,37.05,37.08,37.02,37.07,87436.0,27.6593,27.6817,27.6369,27.6742,87436.0
2015-10-06 09:40:00,37.07,37.08,37.05,37.07,167994.0,27.6742,27.6817,27.6593,27.6742,167994.0
2015-10-06 09:45:00,37.07,37.1,37.07,37.09,37385.0,27.6742,27.6966,27.6742,27.6891,37385.0
2015-10-06 09:50:00,37.09,37.13,37.09,37.12,34375.0,27.6891,27.719,27.6891,27.7115,34375.0
2015-10-06 09:55:00,37.13,37.19,37.12,37.17,46374.0,27.719,27.7638,27.7115,27.7489,46374.0
2015-10-06 10:00:00,37.17,37.18,37.15,37.15,29003.0,27.7489,27.7563,27.7339,27.7339,29003.0
2015-10-06 10:05:00,37.15,37.15,37.1,37.13,89043.0,27.7339,27.7339,27.6966,27.719,89043.0
2015-10-06 10:10:00,37.12,37.16,37.12,37.15,47032.0,27.7115,27.7414,27.7115,27.7339,47032.0
2015-10-06 10:15:00,37.14,37.15,37.09,37.09,64024.0,27.7265,27.7339,27.6891,27.6891,64024.0
2015-10-06 10:20:00,37.09,37.09,37.05,37.07,120261.0,27.6891,27.6891,27.6593,27.6742,120261.0
2015-10-06 10:25:00,37.06,37.08,37.02,37.03,28672.0,27.6667,27.6817,27.6369,27.6444,28672.0
2015-10-06 10:30:00,37.03,37.05,37.0,37.04,56490.0,27.6444,27.6593,27.622,27.6518,56490.0
2015-10-06 10:35:00,37.03,37.06,37.0,37.05,102229.0,27.6444,27.6667,27.622,27.6593,102229.0
2015-10-06 10:40:00,37.05,37.1,37.04,37.1,141491.0,27.6593,27.6966,27.6518,27.6966,141491.0
2015-10-06 10:45:00,37.1,37.12,37.08,37.08,70538.0,27.6966,27.7115,27.6817,27.6817,70538.0
2015-10-06 10:50:00,37.09,37.1,37.05,37.09,40339.0,27.6891,27.6966,27.6593,27.6891,40339.0
2015-10-06 10:55:00,37.09,37.1,37.06,37.09,83215.0,27.6891,27.6966,27.6667,27.6891,83215.0
2015-10-06 11:00:00,37.1,37.14,37.09,37.14,44684.0,27.6966,27.7265,27.6891,27.7265,44684.0
2015-10-06 11:05:00,37.14,37.16,37.12,37.16,48581.0,27.7265,27.7414,27.7115,27.7414,48581.0
2015-10-06 11:10:00,37.16,37.16,37.12,37.13,52862.0,27.7414,27.7414,27.7115,27.719,52862.0
2015-10-06 11:15:00,37.13,37.19,37.12,37.18,43495.0,27.719,27.7638,27.7115,27.7563,43495.0
2015-10-06 11:20:00,37.18,37.2,37.17,37.18,47815.0,27.7563,27.7713,27.7489,27.7563,47815.0
2015-10-06 11:25:00,37.18,37.21,37.16,37.2,48151.0,27.7563,27.7787,27.7414,27.7713,48151.0
2015-10-06 11:30:00,37.2,37.22,37.14,37.15,67919.0,27.7713,27.7862,27.7265,27.7339,67919.0
2015-10-06 11:35:00,37.15,37.17,37.09,37.09,42236.0,27.7339,27.7489,27.6891,27.6891,42236.0
2015-10-06 11:40:00,37.09,37.1,37.04,37.05,37139.0,27.6891,27.6966,27.6518,27.6593,37139.0
2015-10-06 11:45:00,37.05,37.08,37.02,37.05,52250.0,27.6593,27.6817,27.6369,27.6593,52250.0
2015-10-06 11:50:00,37.05,37.07,37.04,37.06,39964.0,27.6593,27.6742,27.6518,27.6667,39964.0
2015-10-06 11:55:00,37.06,37.06,37.01,37.04,107569.0,27.6667,27.6667,27.6294,27.6518,107569.0
2015-10-06 12:00:00,37.04,37.07,37.03,37.07,40426.0,27.6518,27.6742,27.6444,27.6742,40426.0
2015-10-06 12:05:00,37.06,37.08,37.05,37.07,28883.0,27.6667,27.6817,27.6593,27.6742,28883.0
2015-10-06 12:10:00,37.07,37.08,37.05,37.07,45917.0,27.6742,27.6817,27.6593,27.6742,45917.0
2015-10-06 12:15:00,37.07,37.07,37.04,37.05,59280.0,27.6742,27.6742,27.6518,27.6593,59280.0
2015-10-06 12:20:00,37.05,37.1,37.05,37.06,48096.0,27.6593,27.6966,27.6593,27.6667,48096.0
2015-10-06 12:25:00,37.06,37.08,37.05,37.05,51731.0,27.6667,27.6817,27.6593,27.6593,51731.0
2015-10-06 12:30:00,37.06,37.06,37.02,37.02,53974.0,27.6667,27.6667,27.6369,27.6369,53974.0
2015-10-06 12:35:00,37.02,37.03,37.0,37.02,58705.0,27.6369,27.6444,27.622,27.6369,58705.0
2015-10-06 12:40:00,37.02,37.03,37.0,37.02,56719.0,27.6369,27.6444,27.622,27.6369,56719.0
2015-10-06 12:45:00,37.01,37.04,37.0,37.04,90218.0,27.6294,27.6518,27.622,27.6518,90218.0
2015-10-06 12:50:00,37.04,37.05,37.03,37.04,88710.0,27.6518,27.6593,27.6444,27.6518,88710.0
2015-10-06 12:55:00,37.04,37.06,37.03,37.06,44554.0,27.6518,27.6667,27.6444,27.6667,44554.0
2015-10-06 13:00:00,37.05,37.07,37.05,37.05,33704.0,27.6593,27.6742,27.6593,27.6593,33704.0
2015-10-06 13:05:00,37.05,37.06,37.04,37.06,56511.0,27.6593,27.6667,27.6518,27.6667,56511.0
2015-10-06 13:10:00,37.06,37.11,37.05,37.1,114263.0,27.6667,27.7041,27.6593,27.6966,114263.0
2015-10-06 13:15:00,37.1,37.11,37.09,37.1,34964.0,27.6966,27.7041,27.6891,27.6966,34964.0
2015-10-06 13:20:00,37.1,37.12,37.1,37.12,21807.0,27.6966,27.7115,27.6966,27.7115,21807.0
2015-10-06 13:25:00,37.12,37.13,37.1,37.11,28915.0,27.7115,27.719,27.6966,27.7041,28915.0
2015-10-06 13:30:00,37.1,37.11,37.07,37.09,19934.0,27.6966,27.7041,27.6742,27.6891,19934.0
2015-10-06 13:35:00,37.09,37.09,37.06,37.08,30570.0,27.6891,27.6891,27.6667,27.6817,30570.0
2015-10-06 13:40:00,37.08,37.08,37.05,37.05,23246.0,27.6817,27.6817,27.6593,27.6593,23246.0
2015-10-06 13:45:00,37.05,37.05,37.02,37.05,46307.0,27.6593,27.6593,27.6369,27.6593,46307.0
2015-10-06 13:50:00,37.05,37.06,37.02,37.05,42163.0,27.6593,27.6667,27.6369,27.6593,42163.0
2015-10-06 13:55:00,37.05,37.06,37.03,37.05,38250.0,27.6593,27.6667,27.6444,27.6593,38250.0
2015-10-06 14:00:00,37.04,37.07,37.04,37.05,50100.0,27.6518,27.6742,27.6518,27.6593,50100.0
2015-10-06 14:05:00,37.05,37.06,37.03,37.04,71139.0,27.6593,27.6667,27.6444,27.6518,71139.0
2015-10-06 14:10:00,37.04,37.09,37.04,37.09,194389.0,27.6518,27.6891,27.6518,27.6891,194389.0
2015-10-06 14:15:00,37.09,37.13,37.08,37.13,33151.0,27.6891,27.719,27.6817,27.719,33151.0
2015-10-06 14:20:00,37.12,37.15,37.11,37.13,65572.0,27.7115,27.7339,27.7041,27.719,65572.0
2015-10-06 14:25:00,37.13,37.15,37.11,37.14,47082.0,27.719,27.7339,27.7041,27.7265,47082.0
2015-10-06 14:30:00,37.14,37.17,37.11,37.15,91884.0,27.7265,27.7489,27.7041,27.7339,91884.0
2015-10-06 14:35:00,37.16,37.16,37.14,37.16,57199.0,27.7414,27.7414,27.7265,27.7414,57199.0
2015-10-06 14:40:00,37.15,37.16,37.12,37.14,40229.0,27.7339,27.7414,27.7115,27.7265,40229.0
2015-10-06 14:45:00,37.15,37.16,37.12,37.15,45827.0,27.7339,27.7414,27.7115,27.7339,45827.0
2015-10-06 14:50:00,37.16,37.17,37.12,37.14,68245.0,27.7414,27.7489,27.7115,27.7265,68245.0
2015-10-06 14:55:00,37.13,37.14,37.09,37.13,48775.0,27.719,27.7265,27.6891,27.719,48775.0
2015-10-06 15:00:00,37.11,37.14,37.09,37.13,55251.0,27.7041,27.7265,27.6891,27.719,55251.0
2015-10-06 15:05:00,37.14,37.15,37.12,37.14,147920.0,27.7265,27.7339,27.7115,27.7265,147920.0
2015-10-06 15:10:00,37.13,37.13,37.09,37.11,52646.0,27.719,27.719,27.6891,27.7041,52646.0
2015-10-06 15:15:00,37.1,37.14,37.08,37.12,57224.0,27.6966,27.7265,27.6817,27.7115,57224.0
2015-10-06 15:20:00,37.12,37.15,37.1,37.14,97641.0,27.7115,27.7339,27.6966,27.7265,97641.0
2015-10-06 15:25:00,37.14,37.15,37.12,37.15,33318.0,27.7265,27.7339,27.7115,27.7339,33318.0
2015-10-06 15:30:00,37.14,37.18,37.14,37.15,90019.0,27.7265,27.7563,27.7265,27.7339,90019.0
2015-10-06 15:35:00,37.15,37.16,37.13,37.15,51870.0,27.7339,27.7414,27.719,27.7339,51870.0
2015-10-06 15:40:00,37.15,37.16,37.13,37.15,102842.0,27.7339,27.7414,27.719,27.7339,102842.0
2015-10-06 15:45:00,37.14,37.17,37.14,37.16,199555.0,27.7265,27.7489,27.7265,27.7414,199555.0
2015-10-06 15:50:00,37.16,37.17,37.14,37.16,128233.0,27.7414,27.7489,27.7265,27.7414,128233.0
2015-10-06 15:55:00,37.15,37.15,37.08,37.09,379872.0,27.7339,27.7339,27.6817,27.6891,379872.0
2015-10-07 09:30:00,37.54,37.56,37.51,37.52,127087.0,28.0251,28.04,28.0027,28.0102,127087.0
2015-10-07 09:35:00,37.52,37.57,37.52,37.56,69164.0,28.0102,28.0475,28.0102,28.04,69164.0
2015-10-07 09:40:00,37.56,37.57,37.54,37.56,43058.0,28.04,28.0475,28.0251,28.04,43058.0
2015-10-07 09:45:00,37.56,37.59,37.56,37.58,133165.0,28.04,28.0624,28.04,28.0549,133165.0
2015-10-07 09:50:00,37.58,37.6,37.57,37.58,76502.0,28.0549,28.0699,28.0475,28.0549,76502.0
2015-10-07 09:55:00,37.58,37.63,37.58,37.62,53401.0,28.0549,28.0923,28.0549,28.0848,53401.0
2015-10-07 10:00:00,37.62,37.68,37.62,37.64,34363.0,28.0848,28.1296,28.0848,28.0997,34363.0
2015-10-07 10:05:00,37.64,37.65,37.6,37.61,17953.0,28.0997,28.1072,28.0699,28.0773,17953.0
2015-10-07 10:10:00,37.61,37.66,37.6,37.65,29087.0,28.0773,28.1147,28.0699,28.1072,29087.0
2015-10-07 10:15:00,37.65,37.66,37.62,37.64,29255.0,28.1072,28.1147,28.0848,28.0997,29255.0
2015-10-07 10:20:00,37.64,37.65,37.61,37.62,54728.0,28.0997,28.1072,28.0773,28.0848,54728.0
2015-10-07 10:25:00,37.61,37.61,37.58,37.61,36434.0,28.0773,28.0773,28.0549,28.0773,36434.0
2015-10-07 10:30:00,37.6,37.61,37.54,37.54,39805.0,28.0699,28.0773,28.0251,28.0251,39805.0
2015-10-07 10:35:00,37.55,37.55,37.52,37.52,42532.0,28.0326,28.0326,28.0102,28.0102,42532.0
2015-10-07 10:40:00,37.51,37.51,37.46,37.47,41025.0,28.0027,28.0027,27.9654,27.9728,41025.0
2015-10-07 10:45:00,37.48,37.51,37.46,37.46,28201.0,27.9803,28.0027,27.9654,27.9654,28201.0
2015-10-07 10:50:00,37.47,37.48,37.43,37.48,37828.0,27.9728,27.9803,27.943,27.9803,37828.0
2015-10-07 10:55:00,37.49,37.5,37.46,37.47,25594.0,27.9878,27.9952,27.9654,27.9728,25594.0
2015-10-07 11:00:00,37.48,37.48,37.42,37.43,39833.0,27.9803,27.9803,27.9355,27.943,39833.0
2015-10-07 11:05:00,37.43,37.43,37.36,37.4,49650.0,27.943,27.943,27.8907,27.9206,49650.0
2015-10-07 11:10:00,37.4,37.41,37.35,37.36,16495.0,27.9206,27.928,27.8832,27.8907,16495.0
2015-10-07 11:15:00,37.36,37.36,37.32,37.36,49205.0,27.8907,27.8907,27.8608,27.8907,49205.0
2015-10-07 11:20:00,37.36,37.36,37.28,37.28,75381.0,27.8907,27.8907,27.831,27.831,75381.0
2015-10-07 11:25:00,37.28,37.3,37.27,37.3,24421.0,27.831,27.8459,27.8235,27.8459,24421.0
2015-10-07 11:30:00,37.29,37.36,37.27,37.35,222125.0,27.8385,27.8907,27.8235,27.8832,222125.0
2015-10-07 11:35:00,37.35,37.39,37.33,37.39,126703.0,27.8832,27.9131,27.8683,27.9131,126703.0
2015-10-07 11:40:00,37.38,37.38,37.32,37.33,44466.0,27.9056,27.9056,27.8608,27.8683,44466.0
2015-10-07 11:45:00,37.32,37.37,37.31,37.34,13353.0,27.8608,27.8982,27.8534,27.8758,13353.0
2015-10-07 11:50:00,37.35,37.38,37.35,37.38,61729.0,27.8832,27.9056,27.8832,27.9056,61729.0
2015-10-07 11:55:00,37.38,37.44,37.38,37.42,75517.0,27.9056,27.9504,27.9056,27.9355,75517.0
2015-10-07 12:00:00,37.42,37.43,37.38,37.38,17206.0,27.9355,27.943,27.9056,27.9056,17206.0
2015-10-07 12:05:00,37.39,37.41,37.36,37.37,44177.0,27.9131,27.928,27.8907,27.8982,44177.0
2015-10-07 12:10:00,37.37,37.41,37.36,37.39,23685.0,27.8982,27.928,27.8907,27.9131,23685.0
2015-10-07 12:15:00,37.39,37.43,37.37,37.43,30020.0,27.9131,27.943,27.8982,27.943,30020.0
2015-10-07 12:20:00,37.42,37.42,37.36,37.36,21141.0,27.9355,27.9355,27.8907,27.8907,21141.0
2015-10-07 12:25:00,37.35,37.36,37.32,37.34,36974.0,27.8832,27.8907,27.8608,27.8758,36974.0
2015-10-07 12:30:00,37.34,37.38,37.33,37.36,15737.0,27.8758,27.9056,27.8683,27.8907,15737.0
2015-10-07 12:35:00,37.36,37.37,37.34,37.34,15497.0,27.8907,27.8982,27.8758,27.8758,15497.0
2015-10-07 12:40:00,37.34,37.39,37.32,37.39,32982.0,27.8758,27.9131,27.8608,27.9131,32982.0
2015-10-07 12:45:00,37.39,37.4,37.36,37.37,8832.0,27.9131,27.9206,27.8907,27.8982,8832.0
2015-10-07 12:50:00,37.38,37.38,37.34,37.36,23302.0,27.9056,27.9056,27.8758,27.8907,23302.0
2015-10-07 12:55:00,37.36,37.38,37.35,37.36,16409.0,27.8907,27.9056,27.8832,27.8907,16409.0
2015-10-07 13:00:00,37.36,37.39,37.35,37.37,56212.0,27.8907,27.9131,27.8832,27.8982,56212.0
2015-10-07 13:05:00,37.37,37.42,37.36,37.42,43579.0,27.8982,27.9355,27.8907,27.9355,43579.0
2015-10-07 13:10:00,37.41,37.45,37.41,37.43,90857.0,27.928,27.9579,27.928,27.943,90857.0
2015-10-07 13:15:00,37.44,37.45,37.41,37.41,22041.0,27.9504,27.9579,27.928,27.928,22041.0
2015-10-07 13:20:00,37.41,37.43,37.41,37.43,19122.0,27.928,27.943,27.928,27.943,19122.0
2015-10-07 13:25:00,37.43,37.45,37.42,37.42,82619.0,27.943,27.9579,27.9355,27.9355,82619.0
2015-10-07 13:30:00,37.43,37.47,37.43,37.46,32456.0,27.943,27.9728,27.943,27.9654,32456.0
2015-10-07 13:35:00,37.46,37.48,37.45,37.47,19789.0,27.9654,27.9803,27.9579,27.9728,19789.0
2015-10-07 13:40:00,37.48,37.51,37.46,37.51,93000.0,27.9803,28.0027,27.9654,28.0027,93000.0
2015-10-07 13:45:00,37.5,37.52,37.49,37.5,26563.0,27.9952,28.0102,27.9878,27.9952,26563.0
2015-10-07 13:50:00,37.5,37.5,37.47,37.48,32564.0,27.9952,27.9952,27.9728,27.9803,32564.0
2015-10-07 13:55:00,37.49,37.52,37.49,37.5,22373.0,27.9878,28.0102,27.9878,27.9952,22373.0
2015-10-07 14:00:00,37.5,37.54,37.49,37.54,52930.0,27.9952,28.0251,27.9878,28.0251,52930.0
2015-10-07 14:05:00,37.53,37.54,37.51,37.52,56696.0,28.0176,28.0251,28.0027,28.0102,56696.0
2015-10-07 14:10:00,37.51,37.52,37.47,37.48,65579.0,28.0027,28.0102,27.9728,27.9803,65579.0
2015-10-07 14:15:00,37.48,37.5,37.47,37.48,173179.0,27.9803,27.9952,27.9728,27.9803,173179.0
2015-10-07 14:20:00,37.47,37.48,37.44,37.45,45018.0,27.9728,27.9803,27.9504,27.9579,45018.0
2015-10-07 14:25:00,37.45,37.46,37.43,37.46,192513.0,27.9579,27.9654,27.943,27.9654,192513.0
2015-10-07 14:30:00,37.45,37.49,37.44,37.44,30685.0,27.9579,27.9878,27.9504,27.9504,30685.0
2015-10-07 14:35:00,37.45,37.47,37.43,37.45,62225.0,27.9579,27.9728,27.943,27.9579,62225.0
2015-10-07 14:40:00,37.44,37.48,37.44,37.45,48431.0,27.9504,27.9803,27.9504,27.9579,48431.0
2015-10-07 14:45:00,37.46,37.46,37.42,37.42,74058.0,27.9654,27.9654,27.9355,27.9355,74058.0
2015-10-07 14:50:00,37.43,37.44,37.4,37.44,103774.0,27.943,27.9504,27.9206,27.9504,103774.0
2015-10-07 14:55:00,37.43,37.45,37.42,37.42,49300.0,27.943,27.9579,27.9355,27.9355,49300.0
2015-10-07 15:00:00,37.42,37.46,37.41,37.44,53227.0,27.9355,27.9654,27.928,27.9504,53227.0
2015-10-07 15:05:00,37.44,37.45,37.41,37.41,77367.0,27.9504,27.9579,27.928,27.928,77367.0
2015-10-07 15:10:00,37.42,37.47,37.41,37.45,67330.0,27.9355,27.9728,27.928,27.9579,67330.0
2015-10-07 15:15:00,37.45,37.51,37.45,37.48,50388.0,27.9579,28.0027,27.9579,27.9803,50388.0
2015-10-07 15:20:00,37.49,37.49,37.45,37.48,67063.0,27.9878,27.9878,27.9579,27.9803,67063.0
2015-10-07 15:25:00,37.47,37.48,37.44,37.45,67647.0,27.9728,27.9803,27.9504,27.9579,67647.0
2015-10-07 15:30:00,37.45,37.47,37.45,37.46,66598.0,27.9579,27.9728,27.9579,27.9654,66598.0
2015-10-07 15:35:00,37.46,37.48,37.46,37.48,71336.0,27.9654,27.9803,27.9654,27.9803,71336.0
2015-10-07 15:40:00,37.47,37.52,37.46,37.52,93498.0,27.9728,28.0102,27.9654,28.0102,93498.0
2015-10-07 15:45:00,37.51,37.52,37.46,37.47,89632.0,28.0027,28.0102,27.9654,27.9728,89632.0
2015-10-07 15:50:00,37.47,37.5,37.46,37.49,88253.0,27.9728,27.9952,27.9654,27.9878,88253.0
2015-10-07 15:55:00,37.5,37.55,37.49,37.54,223084.0,27.9952,28.0326,27.9878,28.0251,223084.0
2015-10-08 09:30:00,37.52,37.52,37.32,37.36,201725.0,28.0102,28.0102,27.8608,27.8907,201725.0
2015-10-08 09:35:00,37.37,37.39,37.34,37.35,23604.0,27.8982,27.9131,27.8758,27.8832,23604.0
2015-10-08 09:40:00,37.36,37.36,37.33,37.36,25545.0,27.8907,27.8907,27.8683,27.8907,25545.0
2015-10-08 09:45:00,37.36,37.4,37.36,37.39,19312.0,27.8907,27.9206,27.8907,27.9131,19312.0
2015-10-08 09:50:00,37.39,37.41,37.37,37.41,43829.0,27.9131,27.928,27.8982,27.928,43829.0
2015-10-08 09:55:00,37.41,37.42,37.39,37.4,56729.0,27.928,27.9355,27.9131,27.9206,56729.0
2015-10-08 10:00:00,37.4,37.44,37.4,37.43,23344.0,27.9206,27.9504,27.9206,27.943,23344.0
2015-10-08 10:05:00,37.43,37.46,37.42,37.45,43225.0,27.943,27.9654,27.9355,27.9579,43225.0
2015-10-08 10:10:00,37.44,37.46,37.42,37.45,35248.0,27.9504,27.9654,27.9355,27.9579,35248.0
2015-10-08 10:15:00,37.45,37.45,37.42,37.42,43219.0,27.9579,27.9579,27.9355,27.9355,43219.0
2015-10-08 10:20:00,37.43,37.43,37.38,37.4,78624.0,27.943,27.943,27.9056,27.9206,78624.0
2015-10-08 10:25:00,37.4,37.43,37.4,37.4,14690.0,27.9206,27.943,27.9206,27.9206,14690.0
2015-10-08 10:30:00,37.41,37.44,37.4,37.42,33150.0,27.928,27.9504,27.9206,27.9355,33150.0
2015-10-08 10:35:00,37.43,37.45,37.42,37.45,26741.0,27.943,27.9579,27.9355,27.9579,26741.0
2015-10-08 10:40:00,37.45,37.46,37.44,37.45,27135.0,27.9579,27.9654,27.9504,27.9579,27135.0
2015-10-08 10:45:00,37.46,37.48,37.45,37.45,32700.0,27.9654,27.9803,27.9579,27.9579,32700.0
2015-10-08 10:50:00,37.45,37.46,37.43,37.43,28450.0,27.9579,27.9654,27.943,27.943,28450.0
2015-10-08 10:55:00,37.43,37.45,37.43,37.45,58972.0,27.943,27.9579,27.943,27.9579,58972.0
2015-10-08 11:00:00,37.45,37.47,37.43,37.44,39828.0,27.9579,27.9728,27.943,27.9504,39828.0
2015-10-08 11:05:00,37.45,37.47,37.44,37.46,17962.0,27.9579,27.9728,27.9504,27.9654,17962.0
2015-10-08 11:10:00,37.45,37.47,37.43,37.44,26820.0,27.9579,27.9728,27.943,27.9504,26820.0
2015-10-08 11:15:00,37.43,37.44,37.41,37.44,46869.0,27.943,27.9504,27.928,27.9504,46869.0
2015-10-08 11:20:00,37.44,37.49,37.44,37.47,19521.0,27.9504,27.9878,27.9504,27.9728,19521.0
2015-10-08 11:25:00,37.47,37.52,37.47,37.51,37427.0,27.9728,28.0102,27.9728,28.0027,37427.0
2015-10-08 11:30:00,37.51,37.54,37.48,37.49,102781.0,28.0027,28.0251,27.9803,27.9878,102781.0
2015-10-08 11:35:00,37.5,37.51,37.49,37.5,17190.0,27.9952,28.0027,27.9878,27.9952,17190.0
2015-10-08 11:40:00,37.5,37.52,37.49,37.52,18465.0,27.9952,28.0102,27.9878,28.0102,18465.0
2015-10-08 11:45:00,37.52,37.52,37.5,37.51,13651.0,28.0102,28.0102,27.9952,28.0027,13651.0
2015-10-08 11:50:00,37.51,37.54,37.5,37.52,14471.0,28.0027,28.0251,27.9952,28.0102,14471.0
2015-10-08 11:55:00,37.52,37.56,37.51,37.55,55341.0,28.0102,28.04,28.0027,28.0326,55341.0
2015-10-08 12:00:00,37.54,37.57,37.53,37.57,23675.0,28.0251,28.0475,28.0176,28.0475,23675.0
2015-10-08 12:05:00,37.58,37.58,37.56,37.57,25419.0,28.0549,28.0549,28.04,28.0475,25419.0
2015-10-08 12:10:00,37.57,37.58,37.56,37.57,48865.0,28.0475,28.0549,28.04,28.0475,48865.0
2015-10-08 12:15:00,37.56,37.61,37.56,37.59,49109.0,28.04,28.0773,28.04,28.0624,49109.0
2015-10-08 12:20:00,37.59,37.6,37.56,37.57,27719.0,28.0624,28.0699,28.04,28.0475,27719.0
2015-10-08 12:25:00,37.57,37.57,37.54,37.55,41308.0,28.0475,28.0475,28.0251,28.0326,41308.0
2015-10-08 12:30:00,37.55,37.56,37.54,37.56,39546.0,28.0326,28.04,28.0251,28.04,39546.0
2015-10-08 12:35:00,37.56,37.57,37.55,37.56,27540.0,28.04,28.0475,28.0326,28.04,27540.0
2015-10-08 12:40:00,37.56,37.58,37.56,37.56,32805.0,28.04,28.0549,28.04,28.04,32805.0
2015-10-08 12:45:00,37.56,37.56,37.5,37.51,95258.0,28.04,28.04,27.9952,28.0027,95258.0
2015-10-08 12:50:00,37.5,37.52,37.49,37.5,22790.0,27.9952,28.0102,27.9878,27.9952,22790.0
2015-10-08 12:55:00,37.51,37.52,37.5,37.5,28300.0,28.0027,28.0102,27.9952,27.9952,28300.0
2015-10-08 13:00:00,37.51,37.53,37.5,37.5,34098.0,28.0027,28.0176,27.9952,27.9952,34098.0
2015-10-08 13:05:00,37.51,37.54,37.5,37.53,32874.0,28.0027,28.0251,27.9952,28.0176,32874.0
2015-10-08 13:10:00,37.53,37.54,37.52,37.53,18910.0,28.0176,28.0251,28.0102,28.0176,18910.0
2015-10-08 13:15:00,37.53,37.56,37.53,37.55,34662.0,28.0176,28.04,28.0176,28.0326,34662.0
2015-10-08 13:20:00,37.56,37.58,37.55,37.58,6200.0,28.04,28.0549,28.0326,28.0549,6200.0
2015-10-08 13:25:00,37.58,37.58,37.57,37.58,7507.0,28.0549,28.0549,28.0475,28.0549,7507.0
2015-10-08 13:30:00,37.57,37.6,37.57,37.59,24835.0,28.0475,28.0699,28.0475,28.0624,24835.0
2015-10-08 13:35:00,37.59,37.6,37.58,37.59,8658.0,28.0624,28.0699,28.0549,28.0624,8658.0
2015-10-08 13:40:00,37.58,37.59,37.58,37.58,27082.0,28.0549,28.0624,28.0549,28.0549,27082.0
2015-10-08 13:45:00,37.59,37.6,37.58,37.59,21742.0,28.0624,28.0699,28.0549,28.0624,21742.0
2015-10-08 13:50:00,37.59,37.6,37.58,37.58,18288.0,28.0624,28.0699,28.0549,28.0549,18288.0
2015-10-08 13:55:00,37.59,37.6,37.58,37.59,38435.0,28.0624,28.0699,28.0549,28.0624,38435.0
2015-10-08 14:00:00,37.59,37.74,37.57,37.71,62908.0,28.0624,28.1744,28.0475,28.152,62908.0
2015-10-08 14:05:00,37.7,37.72,37.63,37.66,199555.0,28.1445,28.1595,28.0923,28.1147,199555.0
2015-10-08 14:10:00,37.67,37.73,37.66,37.71,114499.0,28.1221,28.1669,28.1147,28.152,114499.0
2015-10-08 14:15:00,37.71,37.74,37.68,37.71,58431.0,28.152,28.1744,28.1296,28.152,58431.0
2015-10-08 14:20:00,37.71,37.72,37.68,37.7,48413.0,28.152,28.1595,28.1296,28.1445,48413.0
2015-10-08 14:25:00,37.7,37.7,37.65,37.68,44798.0,28.1445,28.1445,28.1072,28.1296,44798.0
2015-10-08 14:30:00,37.69,37.74,37.67,37.74,72925.0,28.1371,28.1744,28.1221,28.1744,72925.0
2015-10-08 14:35:00,37.74,37.75,37.7,37.74,63716.0,28.1744,28.1819,28.1445,28.1744,63716.0
2015-10-08 14:40:00,37.73,37.77,37.73,37.76,332026.0,28.1669,28.1968,28.1669,28.1893,332026.0
2015-10-08 14:45:00,37.76,37.77,37.73,37.76,56847.0,28.1893,28.1968,28.1669,28.1893,56847.0
2015-10-08 14:50:00,37.76,37.76,37.73,37.74,48651.0,28.1893,28.1893,28.1669,28.1744,48651.0
2015-10-08 14:55:00,37.73,37.81,37.73,37.79,51516.0,28.1669,28.2267,28.1669,28.2117,51516.0
2015-10-08 15:00:00,37.79,37.82,37.78,37.8,89415.0,28.2117,28.2341,28.2043,28.2192,89415.0
2015-10-08 15:05:00,37.81,37.83,37.8,37.82,34467.0,28.2267,28.2416,28.2192,28.2341,34467.0
2015-10-08 15:10:00,37.82,37.85,37.82,37.83,43360.0,28.2341,28.2565,28.2341,28.2416,43360.0
2015-10-08 15:15:00,37.84,37.86,37.83,37.85,112749.0,28.249,28.264,28.2416,28.2565,112749.0
2015-10-08 15:20:00,37.85,37.85,37.81,37.83,66545.0,28.2565,28.2565,28.2267,28.2416,66545.0
2015-10-08 15:25:00,37.83,37.85,37.81,37.82,176281.0,28.2416,28.2565,28.2267,28.2341,176281.0
2015-10-08 15:30:00,37.82,37.84,37.8,37.8,73498.0,28.2341,28.249,28.2192,28.2192,73498.0
2015-10-08 15:35:00,37.8,37.82,37.78,37.78,130533.0,28.2192,28.2341,28.2043,28.2043,130533.0
2015-10-08 15:40:00,37.78,37.8,37.77,37.8,47848.0,28.2043,28.2192,28.1968,28.2192,47848.0
2015-10-08 15:45:00,37.8,37.85,37.8,37.83,57353.0,28.2192,28.2565,28.2192,28.2416,57353.0
2015-10-08 15:50:00,37.82,37.84,37.82,37.84,17643.0,28.2341,28.249,28.2341,28.249,17643.0
2015-10-08 15:55:00,37.84,37.86,37.82,37.84,139164.0,28.249,28.264,28.2341,28.249,139164.0
2015-10-09 09:30:00,37.98,38.01,37.96,37.97,207015.0,28.3536,28.376,28.3386,28.3461,207015.0
2015-10-09 09:35:00,37.97,38.02,37.96,38.01,118780.0,28.3461,28.3834,28.3386,28.376,118780.0
2015-10-09 09:40:00,38.02,38.03,37.99,38.02,52518.0,28.3834,28.3909,28.361,28.3834,52518.0
2015-10-09 09:45:00,38.02,38.03,37.99,38.01,58066.0,28.3834,28.3909,28.361,28.376,58066.0
2015-10-09 09:50:00,38.02,38.04,38.0,38.01,54877.0,28.3834,28.3984,28.3685,28.376,54877.0
2015-10-09 09:55:00,38.02,38.02,37.99,38.01,20769.0,28.3834,28.3834,28.361,28.376,20769.0
2015-10-09 10:00:00,38.01,38.02,37.95,37.96,25317.0,28.376,28.3834,28.3312,28.3386,25317.0
2015-10-09 10:05:00,37.96,37.97,37.91,37.92,24324.0,28.3386,28.3461,28.3013,28.3088,24324.0
2015-10-09 10:10:00,37.91,37.91,37.88,37.9,18145.0,28.3013,28.3013,28.2789,28.2938,18145.0
2015-10-09 10:15:00,37.89,37.92,37.88,37.92,53806.0,28.2864,28.3088,28.2789,28.3088,53806.0
2015-10-09 10:20:00,37.92,37.94,37.9,37.9,44134.0,28.3088,28.3237,28.2938,28.2938,44134.0
2015-10-09 10:25:00,37.91,37.92,37.88,37.91,24639.0,28.3013,28.3088,28.2789,28.3013,24639.0
2015-10-09 10:30:00,37.91,37.95,37.9,37.95,37852.0,28.3013,28.3312,28.2938,28.3312,37852.0
2015-10-09 10:35:00,37.94,37.97,37.93,37.95,54671.0,28.3237,28.3461,28.3162,28.3312,54671.0
2015-10-09 10:40:00,37.95,37.97,37.94,37.96,32442.0,28.3312,28.3461,28.3237,28.3386,32442.0
2015-10-09 10:45:00,37.96,37.98,37.93,37.94,38363.0,28.3386,28.3536,28.3162,28.3237,38363.0
2015-10-09 10:50:00,37.94,37.96,37.91,37.95,22607.0,28.3237,28.3386,28.3013,28.3312,22607.0
2015-10-09 10:55:00,37.95,38.01,37.94,38.0,56007.0,28.3312,28.376,28.3237,28.3685,56007.0
2015-10-09 11:00:00,38.0,38.02,37.98,37.98,20691.0,28.3685,28.3834,28.3536,28.3536,20691.0
2015-10-09 11:05:00,37.99,37.99,37.96,37.97,56286.0,28.361,28.361,28.3386,28.3461,56286.0
2015-10-09 11:10:00,37.98,37.99,37.95,37.97,61640.0,28.3536,28.361,28.3312,28.3461,61640.0
2015-10-09 11:15:00,37.97,37.98,37.96,37.97,25611.0,28.3461,28.3536,28.3386,28.3461,25611.0
2015-10-09 11:20:00,37.97,37.98,37.94,37.95,38928.0,28.3461,28.3536,28.3237,28.3312,38928.0
2015-10-09 11:25:00,37.94,37.98,37.94,37.98,35457.0,28.3237,28.3536,28.3237,28.3536,35457.0
2015-10-09 11:30:00,37.97,37.99,37.94,37.95,85618.0,28.3461,28.361,28.3237,28.3312,85618.0
2015-10-09 11:35:00,37.96,37.96,37.91,37.93,147202.0,28.3386,28.3386,28.3013,28.3162,147202.0
2015-10-09 11:40:00,37.93,37.93,37.89,37.91,24737.0,28.3162,28.3162,28.2864,28.3013,24737.0
2015-10-09 11:45:00,37.89,37.92,37.89,37.9,41691.0,28.2864,28.3088,28.2864,28.2938,41691.0
2015-10-09 11:50:00,37.9,37.92,37.88,37.89,42443.0,28.2938,28.3088,28.2789,28.2864,42443.0
2015-10-09 11:55:00,37.89,37.91,37.88,37.9,20806.0,28.2864,28.3013,28.2789,28.2938,20806.0
2015-10-09 12:00:00,37.9,37.94,37.9,37.93,33406.0,28.2938,28.3237,28.2938,28.3162,33406.0
2015-10-09 12:05:00,37.92,37.93,37.9,37.91,62827.0,28.3088,28.3162,28.2938,28.3013,62827.0
2015-10-09 12:10:00,37.91,37.92,37.89,37.9,22597.0,28.3013,28.3088,28.2864,28.2938,22597.0
2015-10-09 12:15:00,37.89,37.9,37.87,37.87,37872.0,28.2864,28.2938,28.2714,28.2714,37872.0
2015-10-09 12:20:00,37.87,37.88,37.85,37.86,49741.0,28.2714,28.2789,28.2565,28.264,49741.0
2015-10-09 12:25:00,37.86,37.89,37.86,37.88,40686.0,28.264,28.2864,28.264,28.2789,40686.0
2015-10-09 12:30:00,37.88,37.89,37.84,37.84,72517.0,28.2789,28.2864,28.249,28.249,72517.0
2015-10-09 12:35:00,37.84,37.86,37.84,37.86,37185.0,28.249,28.264,28.249,28.264,37185.0
2015-10-09 12:40:00,37.85,37.86,37.84,37.84,84180.0,28.2565,28.264,28.249,28.249,84180.0
2015-10-09 12:45:00,37.85,37.89,37.84,37.88,55349.0,28.2565,28.2864,28.249,28.2789,55349.0
2015-10-09 12:50:00,37.88,37.9,37.88,37.88,39641.0,28.2789,28.2938,28.2789,28.2789,39641.0
2015-10-09 12:55:00,37.89,37.91,37.88,37.88,37600.0,28.2864,28.3013,28.2789,28.2789,37600.0
2015-10-09 13:00:00,37.88,37.9,37.88,37.89,50763.0,28.2789,28.2938,28.2789,28.2864,50763.0
2015-10-09 13:05:00,37.88,37.89,37.86,37.86,50355.0,28.2789,28.2864,28.264,28.264,50355.0
2015-10-09 13:10:00,37.85,37.86,37.83,37.84,59343.0,28.2565,28.264,28.2416,28.249,59343.0
2015-10-09 13:15:00,37.85,37.85,37.83,37.84,62177.0,28.2565,28.2565,28.2416,28.249,62177.0
2015-10-09 13:20:00,37.84,37.86,37.83,37.86,28277.0,28.249,28.264,28.2416,28.264,28277.0
2015-10-09 13:25:00,37.86,37.86,37.84,37.84,32241.0,28.264,28.264,28.249,28.249,32241.0
2015-10-09 13:30:00,37.84,37.85,37.82,37.84,39213.0,28.249,28.2565,28.2341,28.249,39213.0
2015-10-09 13:35:00,37.83,37.86,37.82,37.85,33561.0,28.2416,28.264,28.2341,28.2565,33561.0
2015-10-09 13:40:00,37.86,37.86,37.84,37.86,40092.0,28.264,28.264,28.249,28.264,40092.0
2015-10-09 13:45:00,37.86,37.88,37.85,37.86,33261.0,28.264,28.2789,28.2565,28.264,33261.0
2015-10-09 13:50:00,37.87,37.87,37.85,37.86,55858.0,28.2714,28.2714,28.2565,28.264,55858.0
2015-10-09 13:55:00,37.85,37.87,37.84,37.84,50209.0,28.2565,28.2714,28.249,28.249,50209.0
2015-10-09 14:00:00,37.85,37.86,37.83,37.84,45366.0,28.2565,28.264,28.2416,28.249,45366.0
2015-10-09 14:05:00,37.83,37.86,37.83,37.85,43119.0,28.2416,28.264,28.2416,28.2565,43119.0
2015-10-09 14:10:00,37.85,37.86,37.84,37.86,25236.0,28.2565,28.264,28.249,28.264,25236.0
2015-10-09 14:15:00,37.85,37.86,37.82,37.83,45774.0,28.2565,28.264,28.2341,28.2416,45774.0
2015-10-09 14:20:00,37.83,37.84,37.81,37.83,68964.0,28.2416,28.249,28.2267,28.2416,68964.0
2015-10-09 14:25:00,37.82,37.87,37.82,37.87,60170.0,28.2341,28.2714,28.2341,28.2714,60170.0
2015-10-09 14:30:00,37.87,37.87,37.84,37.86,61919.0,28.2714,28.2714,28.249,28.264,61919.0
2015-10-09 14:35:00,37.85,37.87,37.85,37.87,54133.0,28.2565,28.2714,28.2565,28.2714,54133.0
2015-10-09 14:40:00,37.87,37.88,37.85,37.86,50757.0,28.2714,28.2789,28.2565,28.264,50757.0
2015-10-09 14:45:00,37.86,37.87,37.85,37.86,49897.0,28.264,28.2714,28.2565,28.264,49897.0
2015-10-09 14:50:00,37.87,37.89,37.86,37.87,62532.0,28.2714,28.2864,28.264,28.2714,62532.0
2015-10-09 14:55:00,37.88,37.89,37.87,37.89,33604.0,28.2789,28.2864,28.2714,28.2864,33604.0
2015-10-09 15:00:00,37.89,37.89,37.86,37.88,42539.0,28.2864,28.2864,28.264,28.2789,42539.0
2015-10-09 15:05:00,37.88,37.89,37.87,37.89,60019.0,28.2789,28.2864,28.2714,28.2864,60019.0
2015-10-09 15:10:00,37.89,37.89,37.84,37.85,100986.0,28.2864,28.2864,28.249,28.2565,100986.0
2015-10-09 15:15:00,37.85,37.86,37.84,37.85,70813.0,28.2565,28.264,28.249,28.2565,70813.0
2015-10-09 15:20:00,37.84,37.87,37.84,37.87,45782.0,28.249,28.2714,28.249,28.2714,45782.0
2015-10-09 15:25:00,37.87,37.87,37.85,37.87,48962.0,28.2714,28.2714,28.2565,28.2714,48962.0
2015-10-09 15:30:00,37.87,37.9,37.87,37.9,97077.0,28.2714,28.2938,28.2714,28.2938,97077.0
2015-10-09 15:35:00,37.89,37.92,37.89,37.89,100953.0,28.2864,28.3088,28.2864,28.2864,100953.0
2015-10-09 15:40:00,37.9,37.91,37.89,37.91,114895.0,28.2938,28.3013,28.2864,28.3013,114895.0
2015-10-09 15:45:00,37.91,37.91,37.89,37.9,40190.0,28.3013,28.3013,28.2864,28.2938,40190.0
2015-10-09 15:50:00,37.9,37.9,37.89,37.89,44837.0,28.2938,28.2938,28.2864,28.2864,44837.0
2015-10-09 15:55:00,37.9,37.93,37.89,37.93,122185.0,28.2938,28.3162,28.2864,28.3162,122185.0
2015-10-12 09:30:00,37.82,37.87,37.82,37.84,108876.0,28.2341,28.2714,28.2341,28.249,108876.0
2015-10-12 09:35:00,37.83,37.83,37.79,37.82,18520.0,28.2416,28.2416,28.2117,28.2341,18520.0
2015-10-12 09:40:00,37.83,37.83,37.81,37.83,22433.0,28.2416,28.2416,28.2267,28.2416,22433.0
2015-10-12 09:45:00,37.83,37.86,37.82,37.82,24273.0,28.2416,28.264,28.2341,28.2341,24273.0
2015-10-12 09:50:00,37.82,37.84,37.8,37.82,9684.0,28.2341,28.249,28.2192,28.2341,9684.0
2015-10-12 09:55:00,37.81,37.84,37.8,37.84,16833.0,28.2267,28.249,28.2192,28.249,16833.0
2015-10-12 10:00:00,37.84,37.84,37.81,37.84,24975.0,28.249,28.249,28.2267,28.249,24975.0
2015-10-12 10:05:00,37.84,37.85,37.83,37.85,12877.0,28.249,28.2565,28.2416,28.2565,12877.0
2015-10-12 10:10:00,37.86,37.89,37.85,37.88,16567.0,28.264,28.2864,28.2565,28.2789,16567.0
2015-10-12 10:15:00,37.87,37.88,37.82,37.82,23783.0,28.2714,28.2789,28.2341,28.2341,23783.0
2015-10-12 10:20:00,37.82,37.83,37.8,37.82,18664.0,28.2341,28.2416,28.2192,28.2341,18664.0
2015-10-12 10:25:00,37.81,37.84,37.79,37.84,15996.0,28.2267,28.249,28.2117,28.249,15996.0
2015-10-12 10:30:00,37.84,37.85,37.83,37.85,38641.0,28.249,28.2565,28.2416,28.2565,38641.0
2015-10-12 10:35:00,37.86,37.87,37.82,37.82,127641.0,28.264,28.2714,28.2341,28.2341,127641.0
2015-10-12 10:40:00,37.83,37.84,37.8,37.81,42621.0,28.2416,28.249,28.2192,28.2267,42621.0
2015-10-12 10:45:00,37.82,37.82,37.78,37.81,34875.0,28.2341,28.2341,28.2043,28.2267,34875.0
2015-10-12 10:50:00,37.82,37.84,37.79,37.79,27544.0,28.2341,28.249,28.2117,28.2117,27544.0
2015-10-12 10:55:00,37.8,37.81,37.78,37.78,11281.0,28.2192,28.2267,28.2043,28.2043,11281.0
2015-10-12 11:00:00,37.8,37.83,37.79,37.83,25648.0,28.2192,28.2416,28.2117,28.2416,25648.0
2015-10-12 11:05:00,37.83,37.85,37.82,37.84,27258.0,28.2416,28.2565,28.2341,28.249,27258.0
2015-10-12 11:10:00,37.85,37.86,37.82,37.83,24899.0,28.2565,28.264,28.2341,28.2416,24899.0
2015-10-12 11:15:00,37.83,37.84,37.82,37.83,12882.0,28.2416,28.249,28.2341,28.2416,12882.0
2015-10-12 11:20:00,37.83,37.85,37.82,37.84,16813.0,28.2416,28.2565,28.2341,28.249,16813.0
2015-10-12 11:25:00,37.84,37.87,37.83,37.87,16570.0,28.249,28.2714,28.2416,28.2714,16570.0
2015-10-12 11:30:00,37.88,37.89,37.85,37.86,117765.0,28.2789,28.2864,28.2565,28.264,117765.0
2015-10-12 11:35:00,37.85,37.86,37.84,37.85,116313.0,28.2565,28.264,28.249,28.2565,116313.0
2015-10-12 11:40:00,37.84,37.91,37.83,37.89,34391.0,28.249,28.3013,28.2416,28.2864,34391.0
2015-10-12 11:45:00,37.89,37.9,37.88,37.89,75298.0,28.2864,28.2938,28.2789,28.2864,75298.0
2015-10-12 11:50:00,37.89,37.91,37.89,37.89,56213.0,28.2864,28.3013,28.2864,28.2864,56213.0
2015-10-12 11:55:00,37.9,37.9,37.87,37.88,34906.0,28.2938,28.2938,28.2714,28.2789,34906.0
2015-10-12 12:00:00,37.88,37.88,37.86,37.88,96008.0,28.2789,28.2789,28.264,28.2789,96008.0
2015-10-12 12:05:00,37.88,37.89,37.87,37.88,13534.0,28.2789,28.2864,28.2714,28.2789,13534.0
2015-10-12 12:10:00,37.88,37.9,37.88,37.88,55858.0,28.2789,28.2938,28.2789,28.2789,55858.0
2015-10-12 12:15:00,37.89,37.9,37.87,37.87,21646.0,28.2864,28.2938,28.2714,28.2714,21646.0
2015-10-12 12:20:00,37.87,37.88,37.86,37.86,72276.0,28.2714,28.2789,28.264,28.264,72276.0
2015-10-12 12:25:00,37.87,37.88,37.86,37.88,44550.0,28.2714,28.2789,28.264,28.2789,44550.0
2015-10-12 12:30:00,37.87,37.88,37.87,37.88,19434.0,28.2714,28.2789,28.2714,28.2789,19434.0
2015-10-12 12:35:00,37.88,37.89,37.86,37.89,35535.0,28.2789,28.2864,28.264,28.2864,35535.0
2015-10-12 12:40:00,37.88,37.89,37.85,37.85,20403.0,28.2789,28.2864,28.2565,28.2565,20403.0
2015-10-12 12:45:00,37.86,37.87,37.84,37.84,18557.0,28.264,28.2714,28.249,28.249,18557.0
2015-10-12 12:50:00,37.84,37.86,37.84,37.84,15228.0,28.249,28.264,28.249,28.249,15228.0
2015-10-12 12:55:00,37.84,37.86,37.84,37.86,31579.0,28.249,28.264,28.249,28.264,31579.0
2015-10-12 13:00:00,37.85,37.86,37.83,37.83,53373.0,28.2565,28.264,28.2416,28.2416,53373.0
2015-10-12 13:05:00,37.83,37.84,37.81,37.82,25710.0,28.2416,28.249,28.2267,28.2341,25710.0
2015-10-12 13:10:00,37.81,37.82,37.81,37.82,39232.0,28.2267,28.2341,28.2267,28.2341,39232.0
2015-10-12 13:15:00,37.82,37.82,37.81,37.81,6561.0,28.2341,28.2341,28.2267,28.2267,6561.0
2015-10-12 13:20:00,37.82,37.83,37.81,37.82,34796.0,28.2341,28.2416,28.2267,28.2341,34796.0
2015-10-12 13:25:00,37.82,37.83,37.81,37.82,14029.0,28.2341,28.2416,28.2267,28.2341,14029.0
2015-10-12 13:30:00,37.82,37.83,37.82,37.82,11449.0,28.2341,28.2416,28.2341,28.2341,11449.0
2015-10-12 13:35:00,37.83,37.86,37.83,37.86,10426.0,28.2416,28.264,28.2416,28.264,10426.0
2015-10-12 13:40:00,37.86,37.86,37.84,37.85,31818.0,28.264,28.264,28.249,28.2565,31818.0
2015-10-12 13:45:00,37.85,37.86,37.84,37.86,15304.0,28.2565,28.264,28.249,28.264,15304.0
2015-10-12 13:50:00,37.85,37.86,37.81,37.82,12848.0,28.2565,28.264,28.2267,28.2341,12848.0
2015-10-12 13:55:00,37.83,37.83,37.82,37.82,14588.0,28.2416,28.2416,28.2341,28.2341,14588.0
2015-10-12 14:00:00,37.82,37.83,37.82,37.83,24305.0,28.2341,28.2416,28.2341,28.2416,24305.0
2015-10-12 14:05:00,37.83,37.84,37.82,37.84,23208.0,28.2416,28.249,28.2341,28.249,23208.0
2015-10-12 14:10:00,37.84,37.84,37.82,37.83,14675.0,28.249,28.249,28.2341,28.2416,14675.0
2015-10-12 14:15:00,37.83,37.83,37.82,37.82,8403.0,28.2416,28.2416,28.2341,28.2341,8403.0
2015-10-12 14:20:00,37.83,37.83,37.82,37.82,21783.0,28.2416,28.2416,28.2341,28.2341,21783.0
2015-10-12 14:25:00,37.82,37.83,37.81,37.81,44132.0,28.2341,28.2416,28.2267,28.2267,44132.0
2015-10-12 14:30:00,37.81,37.83,37.8,37.82,20000.0,28.2267,28.2416,28.2192,28.2341,20000.0
2015-10-12 14:35:00,37.83,37.83,37.82,37.82,37184.0,28.2416,28.2416,28.2341,28.2341,37184.0
2015-10-12 14:40:00,37.82,37.83,37.82,37.83,36956.0,28.2341,28.2416,28.2341,28.2416,36956.0
2015-10-12 14:45:00,37.83,37.83,37.81,37.82,7943.0,28.2416,28.2416,28.2267,28.2341,7943.0
2015-10-12 14:50:00,37.81,37.83,37.81,37.83,32771.0,28.2267,28.2416,28.2267,28.2416,32771.0
2015-10-12 14:55:00,37.83,37.83,37.81,37.82,27432.0,28.2416,28.2416,28.2267,28.2341,27432.0
2015-10-12 15:00:00,37.82,37.82,37.81,37.82,19449.0,28.2341,28.2341,28.2267,28.2341,19449.0
2015-10-12 15:05:00,37.82,37.85,37.81,37.84,76399.0,28.2341,28.2565,28.2267,28.249,76399.0
2015-10-12 15:10:00,37.84,37.86,37.84,37.85,56509.0,28.249,28.264,28.249,28.2565,56509.0
2015-10-12 15:15:00,37.85,37.86,37.84,37.84,21030.0,28.2565,28.264,28.249,28.249,21030.0
2015-10-12 15:20:00,37.85,37.86,37.84,37.84,31137.0,28.2565,28.264,28.249,28.249,31137.0
2015-10-12 15:25:00,37.84,37.85,37.84,37.84,26579.0,28.249,28.2565,28.249,28.249,26579.0
2015-10-12 15:30:00,37.85,37.85,37.84,37.85,13143.0,28.2565,28.2565,28.249,28.2565,13143.0
2015-10-12 15:35:00,37.85,37.87,37.84,37.87,39276.0,28.2565,28.2714,28.249,28.2714,39276.0
2015-10-12 15:40:00,37.87,37.87,37.85,37.85,38375.0,28.2714,28.2714,28.2565,28.2565,38375.0
2015-10-12 15:45:00,37.86,37.87,37.85,37.85,51781.0,28.264,28.2714,28.2565,28.2565,51781.0
2015-10-12 15:50:00,37.86,37.86,37.83,37.84,23692.0,28.264,28.264,28.2416,28.249,23692.0
2015-10-12 15:55:00,37.83,37.86,37.82,37.86,103648.0,28.2416,28.264,28.2341,28.264,103648.0
2015-10-13 09:30:00,37.45,37.45,37.38,37.42,371323.0,27.9579,27.9579,27.9056,27.9355,371323.0
2015-10-13 09:35:00,37.43,37.46,37.41,37.46,65492.0,27.943,27.9654,27.928,27.9654,65492.0
2015-10-13 09:40:00,37.46,37.48,37.45,37.48,49764.0,27.9654,27.9803,27.9579,27.9803,49764.0
2015-10-13 09:45:00,37.47,37.48,37.46,37.48,64739.0,27.9728,27.9803,27.9654,27.9803,64739.0
2015-10-13 09:50:00,37.49,37.53,37.48,37.5,64734.0,27.9878,28.0176,27.9803,27.9952,64734.0
2015-10-13 09:55:00,37.5,37.52,37.49,37.52,33593.0,27.9952,28.0102,27.9878,28.0102,33593.0
2015-10-13 10:00:00,37.52,37.58,37.51,37.58,53399.0,28.0102,28.0549,28.0027,28.0549,53399.0
2015-10-13 10:05:00,37.58,37.59,37.56,37.58,73572.0,28.0549,28.0624,28.04,28.0549,73572.0
2015-10-13 10:10:00,37.58,37.61,37.55,37.56,41862.0,28.0549,28.0773,28.0326,28.04,41862.0
2015-10-13 10:15:00,37.56,37.58,37.55,37.56,61307.0,28.04,28.0549,28.0326,28.04,61307.0
2015-10-13 10:20:00,37.57,37.58,37.56,37.56,118991.0,28.0475,28.0549,28.04,28.04,118991.0
2015-10-13 10:25:00,37.55,37.61,37.55,37.61,68749.0,28.0326,28.0773,28.0326,28.0773,68749.0
2015-10-13 10:30:00,37.61,37.64,37.6,37.62,95968.0,28.0773,28.0997,28.0699,28.0848,95968.0
2015-10-13 10:35:00,37.61,37.62,37.59,37.59,61902.0,28.0773,28.0848,28.0624,28.0624,61902.0
2015-10-13 10:40:00,37.59,37.62,37.59,37.61,35190.0,28.0624,28.0848,28.0624,28.0773,35190.0
2015-10-13 10:45:00,37.61,37.61,37.59,37.59,54112.0,28.0773,28.0773,28.0624,28.0624,54112.0
2015-10-13 10:50:00,37.59,37.61,37.58,37.59,69771.0,28.0624,28.0773,28.0549,28.0624,69771.0
2015-10-13 10:55:00,37.59,37.69,37.59,37.69,115391.0,28.0624,28.1371,28.0624,28.1371,115391.0
2015-10-13 11:00:00,37.69,37.69,37.66,37.67,53168.0,28.1371,28.1371,28.1147,28.1221,53168.0
2015-10-13 11:05:00,37.66,37.69,37.66,37.66,58081.0,28.1147,28.1371,28.1147,28.1147,58081.0
2015-10-13 11:10:00,37.67,37.68,37.64,37.64,53956.0,28.1221,28.1296,28.0997,28.0997,53956.0
2015-10-13 11:15:00,37.65,37.65,37.62,37.64,44748.0,28.1072,28.1072,28.0848,28.0997,44748.0
2015-10-13 11:20:00,37.64,37.66,37.61,37.62,38083.0,28.0997,28.1147,28.0773,28.0848,38083.0
2015-10-13 11:25:00,37.62,37.62,37.58,37.59,31669.0,28.0848,28.0848,28.0549,28.0624,31669.0
2015-10-13 11:30:00,37.59,37.63,37.58,37.62,45579.0,28.0624,28.0923,28.0549,28.0848,45579.0
2015-10-13 11:35:00,37.61,37.65,37.6,37.64,44655.0,28.0773,28.1072,28.0699,28.0997,44655.0
2015-10-13 11:40:00,37.65,37.65,37.61,37.65,43255.0,28.1072,28.1072,28.0773,28.1072,43255.0
2015-10-13 11:45:00,37.64,37.66,37.63,37.64,44117.0,28.0997,28.1147,28.0923,28.0997,44117.0
2015-10-13 11:50:00,37.64,37.64,37.6,37.62,63084.0,28.0997,28.0997,28.0699,28.0848,63084.0
2015-10-13 11:55:00,37.62,37.62,37.61,37.62,32632.0,28.0848,28.0848,28.0773,28.0848,32632.0
2015-10-13 12:00:00,37.62,37.65,37.62,37.63,63132.0,28.0848,28.1072,28.0848,28.0923,63132.0
2015-10-13 12:05:00,37.63,37.63,37.61,37.62,41731.0,28.0923,28.0923,28.0773,28.0848,41731.0
2015-10-13 12:10:00,37.61,37.62,37.6,37.62,35161.0,28.0773,28.0848,28.0699,28.0848,35161.0
2015-10-13 12:15:00,37.62,37.62,37.6,37.61,54968.0,28.0848,28.0848,28.0699,28.0773,54968.0
2015-10-13 12:20:00,37.61,37.62,37.6,37.62,78122.0,28.0773,28.0848,28.0699,28.0848,78122.0
2015-10-13 12:25:00,37.62,37.64,37.61,37.62,39435.0,28.0848,28.0997,28.0773,28.0848,39435.0
2015-10-13 12:30:00,37.62,37.65,37.62,37.65,41989.0,28.0848,28.1072,28.0848,28.1072,41989.0
2015-10-13 12:35:00,37.65,37.65,37.62,37.62,79708.0,28.1072,28.1072,28.0848,28.0848,79708.0
2015-10-13 12:40:00,37.64,37.64,37.62,37.62,43482.0,28.0997,28.0997,28.0848,28.0848,43482.0
2015-10-13 12:45:00,37.62,37.62,37.57,37.57,72179.0,28.0848,28.0848,28.0475,28.0475,72179.0
2015-10-13 12:50:00,37.58,37.58,37.56,37.58,40278.0,28.0549,28.0549,28.04,28.0549,40278.0
2015-10-13 12:55:00,37.58,37.58,37.54,37.55,59986.0,28.0549,28.0549,28.0251,28.0326,59986.0
2015-10-13 13:00:00,37.54,37.55,37.53,37.55,34205.0,28.0251,28.0326,28.0176,28.0326,34205.0
2015-10-13 13:05:00,37.55,37.55,37.52,37.53,29713.0,28.0326,28.0326,28.0102,28.0176,29713.0
2015-10-13 13:10:00,37.53,37.54,37.51,37.54,41088.0,28.0176,28.0251,28.0027,28.0251,41088.0
2015-10-13 13:15:00,37.54,37.56,37.53,37.55,64301.0,28.0251,28.04,28.0176,28.0326,64301.0
2015-10-13 13:20:00,37.55,37.56,37.54,37.55,32252.0,28.0326,28.04,28.0251,28.0326,32252.0
2015-10-13 13:25:00,37.55,37.55,37.53,37.55,40767.0,28.0326,28.0326,28.0176,28.0326,40767.0
2015-10-13 13:30:00,37.55,37.55,37.52,37.52,33023.0,28.0326,28.0326,28.0102,28.0102,33023.0
2015-10-13 13:35:00,37.52,37.53,37.49,37.51,45651.0,28.0102,28.0176,27.9878,28.0027,45651.0
2015-10-13 13:40:00,37.51,37.52,37.5,37.51,37841.0,28.0027,28.0102,27.9952,28.0027,37841.0
2015-10-13 13:45:00,37.51,37.53,37.5,37.51,140070.0,28.0027,28.0176,27.9952,28.0027,140070.0
2015-10-13 13:50:00,37.51,37.51,37.5,37.51,93621.0,28.0027,28.0027,27.9952,28.0027,93621.0
2015-10-13 13:55:00,37.51,37.51,37.48,37.49,30884.0,28.0027,28.0027,27.9803,27.9878,30884.0
2015-10-13 14:00:00,37.49,37.5,37.46,37.48,69862.0,27.9878,27.9952,27.9654,27.9803,69862.0
2015-10-13 14:05:00,37.49,37.51,37.48,37.5,83866.0,27.9878,28.0027,27.9803,27.9952,83866.0
2015-10-13 14:10:00,37.49,37.52,37.49,37.52,87963.0,27.9878,28.0102,27.9878,28.0102,87963.0
2015-10-13 14:15:00,37.52,37.52,37.51,37.52,80381.0,28.0102,28.0102,28.0027,28.0102,80381.0
2015-10-13 14:20:00,37.51,37.52,37.48,37.48,47046.0,28.0027,28.0102,27.9803,27.9803,47046.0
2015-10-13 14:25:00,37.48,37.49,37.47,37.48,43401.0,27.9803,27.9878,27.9728,27.9803,43401.0
2015-10-13 14:30:00,37.48,37.49,37.45,37.48,88395.0,27.9803,27.9878,27.9579,27.9803,88395.0
2015-10-13 14:35:00,37.48,37.49,37.47,37.47,71375.0,27.9803,27.9878,27.9728,27.9728,71375.0
2015-10-13 14:40:00,37.48,37.48,37.46,37.46,61860.0,27.9803,27.9803,27.9654,27.9654,61860.0
2015-10-13 14:45:00,37.47,37.5,37.46,37.5,155551.0,27.9728,27.9952,27.9654,27.9952,155551.0
2015-10-13 14:50:00,37.5,37.5,37.48,37.5,176476.0,27.9952,27.9952,27.9803,27.9952,176476.0
2015-10-13 14:55:00,37.5,37.52,37.49,37.52,58081.0,27.9952,28.0102,27.9878,28.0102,58081.0
2015-10-13 15:00:00,37.51,37.52,37.49,37.5,56695.0,28.0027,28.0102,27.9878,27.9952,56695.0
2015-10-13 15:05:00,37.5,37.5,37.46,37.47,53445.0,27.9952,27.9952,27.9654,27.9728,53445.0
2015-10-13 15:10:00,37.46,37.49,37.45,37.46,41896.0,27.9654,27.9878,27.9579,27.9654,41896.0
2015-10-13 15:15:00,37.45,37.45,37.42,37.43,39739.0,27.9579,27.9579,27.9355,27.943,39739.0
2015-10-13 15:20:00,37.43,37.44,37.41,37.43,51249.0,27.943,27.9504,27.928,27.943,51249.0
2015-10-13 15:25:00,37.42,37.43,37.4,37.42,76164.0,27.9355,27.943,27.9206,27.9355,76164.0
2015-10-13 15:30:00,37.42,37.44,37.41,37.41,44444.0,27.9355,27.9504,27.928,27.928,44444.0
2015-10-13 15:35:00,37.41,37.41,37.37,37.38,109471.0,27.928,27.928,27.8982,27.9056,109471.0
2015-10-13 15:40:00,37.38,37.39,37.37,37.37,50389.0,27.9056,27.9131,27.8982,27.8982,50389.0
2015-10-13 15:45:00,37.38,37.39,37.37,37.38,73418.0,27.9056,27.9131,27.8982,27.9056,73418.0
2015-10-13 15:50:00,37.38,37.41,37.37,37.39,112411.0,27.9056,27.928,27.8982,27.9131,112411.0
2015-10-13 15:55:00,37.4,37.42,37.39,37.41,155717.0,27.9206,27.9355,27.9131,27.928,155717.0
2015-10-14 09:30:00,37.46,37.52,37.46,37.47,522233.0,27.9654,28.0102,27.9654,27.9728,522233.0
2015-10-14 09:35:00,37.47,37.53,37.46,37.53,253528.0,27.9728,28.0176,27.9654,28.0176,253528.0
2015-10-14 09:40:00,37.54,37.58,37.53,37.58,572400.0,28.0251,28.0549,28.0176,28.0549,572400.0
2015-10-14 09:45:00,37.57,37.6,37.56,37.57,265508.0,28.0475,28.0699,28.04,28.0475,265508.0
2015-10-14 09:50:00,37.56,37.56,37.53,37.55,180457.0,28.04,28.04,28.0176,28.0326,180457.0
2015-10-14 09:55:00,37.56,37.59,37.56,37.58,37729.0,28.04,28.0624,28.04,28.0549,37729.0
2015-10-14 10:00:00,37.58,37.59,37.56,37.58,55686.0,28.0549,28.0624,28.04,28.0549,55686.0
2015-10-14 10:05:00,37.59,37.6,37.55,37.56,136069.0,28.0624,28.0699,28.0326,28.04,136069.0
2015-10-14 10:10:00,37.57,37.58,37.55,37.56,44420.0,28.0475,28.0549,28.0326,28.04,44420.0
2015-10-14 10:15:00,37.55,37.56,37.5,37.52,102166.0,28.0326,28.04,27.9952,28.0102,102166.0
2015-10-14 10:20:00,37.51,37.51,37.47,37.48,104567.0,28.0027,28.0027,27.9728,27.9803,104567.0
2015-10-14 10:25:00,37.48,37.49,37.45,37.47,244436.0,27.9803,27.9878,27.9579,27.9728,244436.0
2015-10-14 10:30:00,37.47,37.47,37.43,37.45,26053.0,27.9728,27.9728,27.943,27.9579,26053.0
2015-10-14 10:35:00,37.45,37.46,37.41,37.41,26789.0,27.9579,27.9654,27.928,27.928,26789.0
2015-10-14 10:40:00,37.41,37.42,37.4,37.41,27419.0,27.928,27.9355,27.9206,27.928,27419.0
2015-10-14 10:45:00,37.4,37.4,37.36,37.37,52291.0,27.9206,27.9206,27.8907,27.8982,52291.0
2015-10-14 10:50:00,37.37,37.42,37.36,37.4,38511.0,27.8982,27.9355,27.8907,27.9206,38511.0
2015-10-14 10:55:00,37.41,37.42,37.39,37.4,88425.0,27.928,27.9355,27.9131,27.9206,88425.0
2015-10-14 11:00:00,37.4,37.44,37.38,37.44,46714.0,27.9206,27.9504,27.9056,27.9504,46714.0
2015-10-14 11:05:00,37.45,37.45,37.41,37.44,14563.0,27.9579,27.9579,27.928,27.9504,14563.0
2015-10-14 11:10:00,37.43,37.44,37.4,37.4,24176.0,27.943,27.9504,27.9206,27.9206,24176.0
2015-10-14 11:15:00,37.4,37.4,37.36,37.37,13599.0,27.9206,27.9206,27.8907,27.8982,13599.0
2015-10-14 11:20:00,37.37,37.39,37.36,37.38,141474.0,27.8982,27.9131,27.8907,27.9056,141474.0
2015-10-14 11:25:00,37.38,37.42,37.38,37.41,32168.0,27.9056,27.9355,27.9056,27.928,32168.0
2015-10-14 11:30:00,37.4,37.41,37.35,37.37,960803.0,27.9206,27.928,27.8832,27.8982,960803.0
2015-10-14 11:35:00,37.37,37.44,37.37,37.44,89483.0,27.8982,27.9504,27.8982,27.9504,89483.0
2015-10-14 11:40:00,37.43,37.46,37.42,37.45,34276.0,27.943,27.9654,27.9355,27.9579,34276.0
2015-10-14 11:45:00,37.44,37.44,37.4,37.41,60036.0,27.9504,27.9504,27.9206,27.928,60036.0
2015-10-14 11:50:00,37.41,37.44,37.4,37.42,33803.0,27.928,27.9504,27.9206,27.9355,33803.0
2015-10-14 11:55:00,37.43,37.44,37.41,37.44,52613.0,27.943,27.9504,27.928,27.9504,52613.0
2015-10-14 12:00:00,37.44,37.44,37.41,37.42,44451.0,27.9504,27.9504,27.928,27.9355,44451.0
2015-10-14 12:05:00,37.43,37.43,37.38,37.38,96167.0,27.943,27.943,27.9056,27.9056,96167.0
2015-10-14 12:10:00,37.39,37.39,37.38,37.39,20440.0,27.9131,27.9131,27.9056,27.9131,20440.0
2015-10-14 12:15:00,37.39,37.41,37.38,37.4,75374.0,27.9131,27.928,27.9056,27.9206,75374.0
2015-10-14 12:20:00,37.41,37.43,37.39,37.43,35511.0,27.928,27.943,27.9131,27.943,35511.0
2015-10-14 12:25:00,37.43,37.44,37.42,37.43,22447.0,27.943,27.9504,27.9355,27.943,22447.0
2015-10-14 12:30:00,37.43,37.47,37.42,37.47,29858.0,27.943,27.9728,27.9355,27.9728,29858.0
2015-10-14 12:35:00,37.46,37.47,37.45,37.47,18122.0,27.9654,27.9728,27.9579,27.9728,18122.0
2015-10-14 12:40:00,37.47,37.51,37.46,37.49,26938.0,27.9728,28.0027,27.9654,27.9878,26938.0
2015-10-14 12:45:00,37.5,37.53,37.49,37.51,30331.0,27.9952,28.0176,27.9878,28.0027,30331.0
2015-10-14 12:50:00,37.52,37.56,37.51,37.55,52726.0,28.0102,28.04,28.0027,28.0326,52726.0
2015-10-14 12:55:00,37.55,37.56,37.53,37.53,107162.0,28.0326,28.04,28.0176,28.0176,107162.0
2015-10-14 13:00:00,37.54,37.56,37.51,37.52,471565.0,28.0251,28.04,28.0027,28.0102,471565.0
2015-10-14 13:05:00,37.52,37.53,37.51,37.51,42513.0,28.0102,28.0176,28.0027,28.0027,42513.0
2015-10-14 13:10:00,37.51,37.54,37.51,37.54,39648.0,28.0027,28.0251,28.0027,28.0251,39648.0
2015-10-14 13:15:00,37.54,37.54,37.5,37.51,27180.0,28.0251,28.0251,27.9952,28.0027,27180.0
2015-10-14 13:20:00,37.51,37.51,37.48,37.49,28580.0,28.0027,28.0027,27.9803,27.9878,28580.0
2015-10-14 13:25:00,37.5,37.5,37.48,37.49,29411.0,27.9952,27.9952,27.9803,27.9878,29411.0
2015-10-14 13:30:00,37.49,37.51,37.49,37.51,62116.0,27.9878,28.0027,27.9878,28.0027,62116.0
2015-10-14 13:35:00,37.51,37.52,37.5,37.52,26662.0,28.0027,28.0102,27.9952,28.0102,26662.0
2015-10-14 13:40:00,37.52,37.52,37.49,37.5,33437.0,28.0102,28.0102,27.9878,27.9952,33437.0
2015-10-14 13:45:00,37.51,37.52,37.5,37.51,29644.0,28.0027,28.0102,27.9952,28.0027,29644.0
2015-10-14 13:50:00,37.51,37.52,37.49,37.5,57435.0,28.0027,28.0102,27.9878,27.9952,57435.0
2015-10-14 13:55:00,37.5,37.53,37.49,37.52,22235.0,27.9952,28.0176,27.9878,28.0102,22235.0
2015-10-14 14:00:00,37.53,37.55,37.51,37.52,64391.0,28.0176,28.0326,28.0027,28.0102,64391.0
2015-10-14 14:05:00,37.51,37.52,37.46,37.48,66576.0,28.0027,28.0102,27.9654,27.9803,66576.0
2015-10-14 14:10:00,37.48,37.53,37.48,37.52,74906.0,27.9803,28.0176,27.9803,28.0102,74906.0
2015-10-14 14:15:00,37.52,37.52,37.48,37.48,22683.0,28.0102,28.0102,27.9803,27.9803,22683.0
2015-10-14 14:20:00,37.48,37.5,37.46,37.47,86126.0,27.9803,27.9952,27.9654,27.9728,86126.0
2015-10-14 14:25:00,37.48,37.49,37.45,37.45,96204.0,27.9803,27.9878,27.9579,27.9579,96204.0
2015-10-14 14:30:00,37.45,37.47,37.43,37.43,45115.0,27.9579,27.9728,27.943,27.943,45115.0
2015-10-14 14:35:00,37.43,37.45,37.42,37.44,29092.0,27.943,27.9579,27.9355,27.9504,29092.0
2015-10-14 14:40:00,37.45,37.45,37.43,37.43,26368.0,27.9579,27.9579,27.943,27.943,26368.0
2015-10-14 14:45:00,37.44,37.45,37.42,37.43,54221.0,27.9504,27.9579,27.9355,27.943,54221.0
2015-10-14 14:50:00,37.44,37.44,37.41,37.42,164396.0,27.9504,27.9504,27.928,27.9355,164396.0
2015-10-14 14:55:00,37.42,37.44,37.4,37.43,84517.0,27.9355,27.9504,27.9206,27.943,84517.0
2015-10-14 15:00:00,37.44,37.45,37.42,37.45,59586.0,27.9504,27.9579,27.9355,27.9579,59586.0
2015-10-14 15:05:00,37.45,37.48,37.44,37.47,31337.0,27.9579,27.9803,27.9504,27.9728,31337.0
2015-10-14 15:10:00,37.48,37.49,37.46,37.47,23261.0,27.9803,27.9878,27.9654,27.9728,23261.0
2015-10-14 15:15:00,37.47,37.47,37.43,37.43,27775.0,27.9728,27.9728,27.943,27.943,27775.0
2015-10-14 15:20:00,37.44,37.46,37.41,37.44,54832.0,27.9504,27.9654,27.928,27.9504,54832.0
2015-10-14 15:25:00,37.44,37.47,37.43,37.46,50866.0,27.9504,27.9728,27.943,27.9654,50866.0
2015-10-14 15:30:00,37.46,37.5,37.46,37.47,79426.0,27.9654,27.9952,27.9654,27.9728,79426.0
2015-10-14 15:35:00,37.47,37.47,37.45,37.45,124275.0,27.9728,27.9728,27.9579,27.9579,124275.0
2015-10-14 15:40:00,37.45,37.47,37.44,37.45,61325.0,27.9579,27.9728,27.9504,27.9579,61325.0
2015-10-14 15:45:00,37.45,37.46,37.44,37.46,74685.0,27.9579,27.9654,27.9504,27.9654,74685.0
2015-10-14 15:50:00,37.46,37.46,37.44,37.44,102265.0,27.9654,27.9654,27.9504,27.9504,102265.0
2015-10-14 15:55:00,37.44,37.48,37.43,37.48,166798.0,27.9504,27.9803,27.943,27.9803,166798.0
2015-10-15 09:30:00,37.83,37.85,37.79,37.79,94058.0,28.2416,28.2565,28.2117,28.2117,94058.0
2015-10-15 09:35:00,37.8,37.83,37.78,37.82,67671.0,28.2192,28.2416,28.2043,28.2341,67671.0
2015-10-15 09:40:00,37.82,37.84,37.81,37.83,122214.0,28.2341,28.249,28.2267,28.2416,122214.0
2015-10-15 09:45:00,37.83,37.86,37.82,37.82,50870.0,28.2416,28.264,28.2341,28.2341,50870.0
2015-10-15 09:50:00,37.83,37.83,37.8,37.81,482005.0,28.2416,28.2416,28.2192,28.2267,482005.0
2015-10-15 09:55:00,37.81,37.82,37.8,37.81,95386.0,28.2267,28.2341,28.2192,28.2267,95386.0
2015-10-15 10:00:00,37.82,37.87,37.81,37.84,60158.0,28.2341,28.2714,28.2267,28.249,60158.0
2015-10-15 10:05:00,37.84,37.86,37.83,37.84,22562.0,28.249,28.264,28.2416,28.249,22562.0
2015-10-15 10:10:00,37.85,37.88,37.84,37.86,32338.0,28.2565,28.2789,28.249,28.264,32338.0
2015-10-15 10:15:00,37.87,37.87,37.84,37.87,19621.0,28.2714,28.2714,28.249,28.2714,19621.0
2015-10-15 10:20:00,37.86,37.87,37.85,37.86,64847.0,28.264,28.2714,28.2565,28.264,64847.0
2015-10-15 10:25:00,37.85,37.86,37.83,37.85,24052.0,28.2565,28.264,28.2416,28.2565,24052.0
2015-10-15 10:30:00,37.84,37.87,37.82,37.86,33184.0,28.249,28.2714,28.2341,28.264,33184.0
2015-10-15 10:35:00,37.86,37.88,37.85,37.87,31695.0,28.264,28.2789,28.2565,28.2714,31695.0
2015-10-15 10:40:00,37.88,37.89,37.86,37.87,25475.0,28.2789,28.2864,28.264,28.2714,25475.0
2015-10-15 10:45:00,37.87,37.9,37.86,37.9,27236.0,28.2714,28.2938,28.264,28.2938,27236.0
2015-10-15 10:50:00,37.9,37.93,37.9,37.91,23411.0,28.2938,28.3162,28.2938,28.3013,23411.0
2015-10-15 10:55:00,37.91,37.92,37.9,37.91,29099.0,28.3013,28.3088,28.2938,28.3013,29099.0
2015-10-15 11:00:00,37.91,37.94,37.9,37.94,61170.0,28.3013,28.3237,28.2938,28.3237,61170.0
2015-10-15 11:05:00,37.93,37.94,37.91,37.93,20791.0,28.3162,28.3237,28.3013,28.3162,20791.0
2015-10-15 11:10:00,37.93,37.94,37.91,37.91,122395.0,28.3162,28.3237,28.3013,28.3013,122395.0
2015-10-15 11:15:00,37.91,37.93,37.89,37.89,25756.0,28.3013,28.3162,28.2864,28.2864,25756.0
2015-10-15 11:20:00,37.89,37.92,37.88,37.92,19142.0,28.2864,28.3088,28.2789,28.3088,19142.0
2015-10-15 11:25:00,37.91,37.94,37.91,37.93,12161.0,28.3013,28.3237,28.3013,28.3162,12161.0
2015-10-15 11:30:00,37.94,37.94,37.91,37.92,34275.0,28.3237,28.3237,28.3013,28.3088,34275.0
2015-10-15 11:35:00,37.93,37.93,37.9,37.9,32399.0,28.3162,28.3162,28.2938,28.2938,32399.0
2015-10-15 11:40:00,37.9,37.91,37.87,37.87,18196.0,28.2938,28.3013,28.2714,28.2714,18196.0
2015-10-15 11:45:00,37.88,37.9,37.87,37.88,123376.0,28.2789,28.2938,28.2714,28.2789,123376.0
2015-10-15 11:50:00,37.88,37.88,37.84,37.85,32756.0,28.2789,28.2789,28.249,28.2565,32756.0
2015-10-15 11:55:00,37.84,37.85,37.81,37.84,68320.0,28.249,28.2565,28.2267,28.249,68320.0
2015-10-15 12:00:00,37.84,37.88,37.82,37.86,30711.0,28.249,28.2789,28.2341,28.264,30711.0
2015-10-15 12:05:00,37.87,37.89,37.86,37.87,44726.0,28.2714,28.2864,28.264,28.2714,44726.0
2015-10-15 12:10:00,37.87,37.89,37.86,37.87,22337.0,28.2714,28.2864,28.264,28.2714,22337.0
2015-10-15 12:15:00,37.88,37.89,37.86,37.88,25426.0,28.2789,28.2864,28.264,28.2789,25426.0
2015-10-15 12:20:00,37.89,37.95,37.88,37.94,35912.0,28.2864,28.3312,28.2789,28.3237,35912.0
2015-10-15 12:25:00,37.94,37.95,37.93,37.95,40634.0,28.3237,28.3312,28.3162,28.3312,40634.0
2015-10-15 12:30:00,37.94,37.96,37.93,37.94,33267.0,28.3237,28.3386,28.3162,28.3237,33267.0
2015-10-15 12:35:00,37.94,37.94,37.92,37.93,14543.0,28.3237,28.3237,28.3088,28.3162,14543.0
2015-10-15 12:40:00,37.94,37.96,37.9,37.95,35698.0,28.3237,28.3386,28.2938,28.3312,35698.0
2015-10-15 12:45:00,37.95,37.96,37.94,37.95,36166.0,28.3312,28.3386,28.3237,28.3312,36166.0
2015-10-15 12:50:00,37.95,37.96,37.93,37.94,47365.0,28.3312,28.3386,28.3162,28.3237,47365.0
2015-10-15 12:55:00,37.95,37.96,37.94,37.95,21520.0,28.3312,28.3386,28.3237,28.3312,21520.0
2015-10-15 13:00:00,37.96,37.98,37.95,37.97,26409.0,28.3386,28.3536,28.3312,28.3461,26409.0
2015-10-15 13:05:00,37.97,38.0,37.96,37.96,87640.0,28.3461,28.3685,28.3386,28.3386,87640.0
2015-10-15 13:10:00,37.97,37.98,37.96,37.97,31845.0,28.3461,28.3536,28.3386,28.3461,31845.0
2015-10-15 13:15:00,37.96,37.99,37.96,37.98,44152.0,28.3386,28.361,28.3386,28.3536,44152.0
2015-10-15 13:20:00,37.97,38.0,37.97,38.0,16485.0,28.3461,28.3685,28.3461,28.3685,16485.0
2015-10-15 13:25:00,37.99,38.03,37.99,38.01,25170.0,28.361,28.3909,28.361,28.376,25170.0
2015-10-15 13:30:00,38.02,38.02,37.99,38.0,23571.0,28.3834,28.3834,28.361,28.3685,23571.0
2015-10-15 13:35:00,38.0,38.02,37.99,38.02,16519.0,28.3685,28.3834,28.361,28.3834,16519.0
2015-10-15 13:40:00,38.02,38.02,37.99,38.0,18974.0,28.3834,28.3834,28.361,28.3685,18974.0
2015-10-15 13:45:00,38.0,38.0,37.98,37.98,25453.0,28.3685,28.3685,28.3536,28.3536,25453.0
2015-10-15 13:50:00,37.99,38.0,37.98,38.0,16433.0,28.361,28.3685,28.3536,28.3685,16433.0
2015-10-15 13:55:00,37.99,38.02,37.99,38.0,43741.0,28.361,28.3834,28.361,28.3685,43741.0
2015-10-15 14:00:00,38.0,38.03,38.0,38.02,49514.0,28.3685,28.3909,28.3685,28.3834,49514.0
2015-10-15 14:05:00,38.01,38.02,38.0,38.02,33133.0,28.376,28.3834,28.3685,28.3834,33133.0
2015-10-15 14:10:00,38.02,38.04,38.0,38.03,81215.0,28.3834,28.3984,28.3685,28.3909,81215.0
2015-10-15 14:15:00,38.04,38.05,38.03,38.05,37793.0,28.3984,28.4058,28.3909,28.4058,37793.0
2015-10-15 14:20:00,38.04,38.05,38.04,38.04,8290.0,28.3984,28.4058,28.3984,28.3984,8290.0
2015-10-15 14:25:00,38.05,38.05,38.03,38.05,15856.0,28.4058,28.4058,28.3909,28.4058,15856.0
2015-10-15 14:30:00,38.05,38.08,38.04,38.08,31613.0,28.4058,28.4282,28.3984,28.4282,31613.0
2015-10-15 14:35:00,38.07,38.09,38.07,38.09,15191.0,28.4208,28.4357,28.4208,28.4357,15191.0
2015-10-15 14:40:00,38.09,38.12,38.08,38.11,54494.0,28.4357,28.4581,28.4282,28.4506,54494.0
2015-10-15 14:45:00,38.12,38.13,38.1,38.11,44959.0,28.4581,28.4655,28.4431,28.4506,44959.0
2015-10-15 14:50:00,38.11,38.12,38.09,38.1,92099.0,28.4506,28.4581,28.4357,28.4431,92099.0
2015-10-15 14:55:00,38.1,38.13,38.1,38.13,32578.0,28.4431,28.4655,28.4431,28.4655,32578.0
2015-10-15 15:00:00,38.13,38.16,38.12,38.15,51709.0,28.4655,28.4879,28.4581,28.4805,51709.0
2015-10-15 15:05:00,38.16,38.16,38.13,38.14,52281.0,28.4879,28.4879,28.4655,28.473,52281.0
2015-10-15 15:10:00,38.14,38.14,38.12,38.12,46971.0,28.473,28.473,28.4581,28.4581,46971.0
2015-10-15 15:15:00,38.12,38.16,38.12,38.15,35599.0,28.4581,28.4879,28.4581,28.4805,35599.0
2015-10-15 15:20:00,38.16,38.19,38.14,38.15,33262.0,28.4879,28.5103,28.473,28.4805,33262.0
2015-10-15 15:25:00,38.15,38.15,38.13,38.14,26114.0,28.4805,28.4805,28.4655,28.473,26114.0
2015-10-15 15:30:00,38.14,38.16,38.13,38.13,67681.0,28.473,28.4879,28.4655,28.4655,67681.0
2015-10-15 15:35:00,38.14,38.15,38.13,38.14,63943.0,28.473,28.4805,28.4655,28.473,63943.0
2015-10-15 15:40:00,38.14,38.15,38.12,38.14,81142.0,28.473,28.4805,28.4581,28.473,81142.0
2015-10-15 15:45:00,38.14,38.14,38.12,38.13,98447.0,28.473,28.473,28.4581,28.4655,98447.0
2015-10-15 15:50:00,38.13,38.16,38.13,38.15,71879.0,28.4655,28.4879,28.4655,28.4805,71879.0
2015-10-15 15:55:00,38.15,38.16,38.13,38.15,185762.0,28.4805,28.4879,28.4655,28.4805,185762.0
2015-10-16 09:30:00,38.04,38.11,38.04,38.09,133586.0,28.3984,28.4506,28.3984,28.4357,133586.0
2015-10-16 09:35:00,38.1,38.1,38.06,38.08,31073.0,28.4431,28.4431,28.4133,28.4282,31073.0
2015-10-16 09:40:00,38.09,38.1,38.05,38.05,15118.0,28.4357,28.4431,28.4058,28.4058,15118.0
2015-10-16 09:45:00,38.06,38.06,38.04,38.06,21591.0,28.4133,28.4133,28.3984,28.4133,21591.0
2015-10-16 09:50:00,38.06,38.08,38.05,38.08,109742.0,28.4133,28.4282,28.4058,28.4282,109742.0
2015-10-16 09:55:00,38.08,38.08,38.05,38.07,73694.0,28.4282,28.4282,28.4058,28.4208,73694.0
2015-10-16 10:00:00,38.07,38.08,38.04,38.08,68721.0,28.4208,28.4282,28.3984,28.4282,68721.0
2015-10-16 10:05:00,38.08,38.08,38.03,38.04,13599.0,28.4282,28.4282,28.3909,28.3984,13599.0
2015-10-16 10:10:00,38.05,38.06,38.03,38.03,18514.0,28.4058,28.4133,28.3909,28.3909,18514.0
2015-10-16 10:15:00,38.04,38.04,37.98,37.99,49936.0,28.3984,28.3984,28.3536,28.361,49936.0
2015-10-16 10:20:00,37.99,38.0,37.97,37.97,40138.0,28.361,28.3685,28.3461,28.3461,40138.0
2015-10-16 10:25:00,37.98,37.99,37.96,37.99,35594.0,28.3536,28.361,28.3386,28.361,35594.0
2015-10-16 10:30:00,37.99,38.0,37.99,38.0,32425.0,28.361,28.3685,28.361,28.3685,32425.0
2015-10-16 10:35:00,38.0,38.02,37.99,38.02,43568.0,28.3685,28.3834,28.361,28.3834,43568.0
2015-10-16 10:40:00,38.02,38.02,37.99,37.99,19128.0,28.3834,28.3834,28.361,28.361,19128.0
2015-10-16 10:45:00,37.99,38.04,37.98,38.02,32751.0,28.361,28.3984,28.3536,28.3834,32751.0
2015-10-16 10:50:00,38.03,38.04,38.0,38.04,26913.0,28.3909,28.3984,28.3685,28.3984,26913.0
2015-10-16 10:55:00,38.04,38.05,38.02,38.04,13927.0,28.3984,28.4058,28.3834,28.3984,13927.0
2015-10-16 11:00:00,38.05,38.07,38.04,38.06,20750.0,28.4058,28.4208,28.3984,28.4133,20750.0
2015-10-16 11:05:00,38.06,38.07,38.03,38.07,45595.0,28.4133,28.4208,28.3909,28.4208,45595.0
2015-10-16 11:10:00,38.07,38.08,38.05,38.05,43972.0,28.4208,28.4282,28.4058,28.4058,43972.0
2015-10-16 11:15:00,38.05,38.07,38.05,38.06,65465.0,28.4058,28.4208,28.4058,28.4133,65465.0
2015-10-16 11:20:00,38.06,38.08,38.05,38.06,31120.0,28.4133,28.4282,28.4058,28.4133,31120.0
2015-10-16 11:25:00,38.06,38.07,38.04,38.05,17493.0,28.4133,28.4208,28.3984,28.4058,17493.0
2015-10-16 11:30:00,38.06,38.06,38.04,38.04,8424.0,28.4133,28.4133,28.3984,28.3984,8424.0
2015-10-16 11:35:00,38.05,38.05,38.02,38.05,72156.0,28.4058,28.4058,28.3834,28.4058,72156.0
2015-10-16 11:40:00,38.05,38.07,38.04,38.06,17699.0,28.4058,28.4208,28.3984,28.4133,17699.0
2015-10-16 11:45:00,38.06,38.09,38.05,38.09,20676.0,28.4133,28.4357,28.4058,28.4357,20676.0
2015-10-16 11:50:00,38.09,38.12,38.08,38.11,43094.0,28.4357,28.4581,28.4282,28.4506,43094.0
2015-10-16 11:55:00,38.11,38.12,38.09,38.12,42454.0,28.4506,28.4581,28.4357,28.4581,42454.0
2015-10-16 12:00:00,38.12,38.12,38.1,38.12,31151.0,28.4581,28.4581,28.4431,28.4581,31151.0
2015-10-16 12:05:00,38.12,38.12,38.1,38.11,37816.0,28.4581,28.4581,28.4431,28.4506,37816.0
2015-10-16 12:10:00,38.11,38.11,38.08,38.08,15454.0,28.4506,28.4506,28.4282,28.4282,15454.0
2015-10-16 12:15:00,38.08,38.08,38.06,38.08,44638.0,28.4282,28.4282,28.4133,28.4282,44638.0
2015-10-16 12:20:00,38.08,38.09,38.07,38.08,18440.0,28.4282,28.4357,28.4208,28.4282,18440.0
2015-10-16 12:25:00,38.08,38.08,38.06,38.07,50094.0,28.4282,28.4282,28.4133,28.4208,50094.0
2015-10-16 12:30:00,38.07,38.09,38.06,38.08,158484.0,28.4208,28.4357,28.4133,28.4282,158484.0
2015-10-16 12:35:00,38.08,38.1,38.07,38.09,27302.0,28.4282,28.4431,28.4208,28.4357,27302.0
2015-10-16 12:40:00,38.09,38.1,38.06,38.06,42396.0,28.4357,28.4431,28.4133,28.4133,42396.0
2015-10-16 12:45:00,38.06,38.09,38.06,38.09,49830.0,28.4133,28.4357,28.4133,28.4357,49830.0
2015-10-16 12:50:00,38.09,38.1,38.08,38.09,16635.0,28.4357,28.4431,28.4282,28.4357,16635.0
2015-10-16 12:55:00,38.09,38.11,38.08,38.09,33972.0,28.4357,28.4506,28.4282,28.4357,33972.0
2015-10-16 13:00:00,38.1,38.1,38.08,38.09,28589.0,28.4431,28.4431,28.4282,28.4357,28589.0
2015-10-16 13:05:00,38.09,38.1,38.07,38.08,30780.0,28.4357,28.4431,28.4208,28.4282,30780.0
2015-10-16 13:10:00,38.08,38.11,38.08,38.09,39154.0,28.4282,28.4506,28.4282,28.4357,39154.0
2015-10-16 13:15:00,38.1,38.11,38.09,38.1,20016.0,28.4431,28.4506,28.4357,28.4431,20016.0
2015-10-16 13:20:00,38.11,38.12,38.1,38.12,29503.0,28.4506,28.4581,28.4431,28.4581,29503.0
2015-10-16 13:25:00,38.12,38.12,38.09,38.09,13762.0,28.4581,28.4581,28.4357,28.4357,13762.0
2015-10-16 13:30:00,38.1,38.11,38.09,38.1,6993.0,28.4431,28.4506,28.4357,28.4431,6993.0
2015-10-16 13:35:00,38.1,38.12,38.1,38.11,36009.0,28.4431,28.4581,28.4431,28.4506,36009.0
2015-10-16 13:40:00,38.1,38.12,38.1,38.1,581123.0,28.4431,28.4581,28.4431,28.4431,581123.0
2015-10-16 13:45:00,38.1,38.11,38.07,38.07,1182699.0,28.4431,28.4506,28.4208,28.4208,1182699.0
2015-10-16 13:50:00,38.07,38.09,38.06,38.06,1354020.0,28.4208,28.4357,28.4133,28.4133,1354020.0
2015-10-16 13:55:00,38.06,38.07,38.02,38.02,1146953.0,28.4133,28.4208,28.3834,28.3834,1146953.0
2015-10-16 14:00:00,38.03,38.04,38.0,38.01,432803.0,28.3909,28.3984,28.3685,28.376,432803.0
2015-10-16 14:05:00,38.01,38.04,38.01,38.02,42552.0,28.376,28.3984,28.376,28.3834,42552.0
2015-10-16 14:10:00,38.02,38.04,38.01,38.03,37374.0,28.3834,28.3984,28.376,28.3909,37374.0
2015-10-16 14:15:00,38.04,38.06,38.03,38.05,53977.0,28.3984,28.4133,28.3909,28.4058,53977.0
2015-10-16 14:20:00,38.05,38.06,38.04,38.05,17692.0,28.4058,28.4133,28.3984,28.4058,17692.0
2015-10-16 14:25:00,38.05,38.07,38.05,38.06,126721.0,28.4058,28.4208,28.4058,28.4133,126721.0
2015-10-16 14:30:00,38.06,38.07,38.05,38.05,55876.0,28.4133,28.4208,28.4058,28.4058,55876.0
2015-10-16 14:35:00,38.05,38.08,38.05,38.08,74491.0,28.4058,28.4282,28.4058,28.4282,74491.0
2015-10-16 14:40:00,38.08,38.1,38.07,38.09,19956.0,28.4282,28.4431,28.4208,28.4357,19956.0
2015-10-16 14:45:00,38.1,38.1,38.08,38.08,43139.0,28.4431,28.4431,28.4282,28.4282,43139.0
2015-10-16 14:50:00,38.09,38.09,38.07,38.08,48128.0,28.4357,28.4357,28.4208,28.4282,48128.0
2015-10-16 14:55:00,38.08,38.09,38.08,38.09,17952.0,28.4282,28.4357,28.4282,28.4357,17952.0
2015-10-16 15:00:00,38.09,38.11,38.08,38.09,92586.0,28.4357,28.4506,28.4282,28.4357,92586.0
2015-10-16 15:05:00,38.1,38.1,38.08,38.08,16989.0,28.4431,28.4431,28.4282,28.4282,16989.0
2015-10-16 15:10:00,38.08,38.09,38.08,38.09,74384.0,28.4282,28.4357,28.4282,28.4357,74384.0
2015-10-16 15:15:00,38.09,38.1,38.07,38.1,28741.0,28.4357,28.4431,28.4208,28.4431,28741.0
2015-10-16 15:20:00,38.09,38.11,38.09,38.1,12980.0,28.4357,28.4506,28.4357,28.4431,12980.0
2015-10-16 15:25:00,38.1,38.11,38.09,38.09,13241.0,28.4431,28.4506,28.4357,28.4357,13241.0
2015-10-16 15:30:00,38.1,38.14,38.1,38.13,33753.0,28.4431,28.473,28.4431,28.4655,33753.0
2015-10-16 15:35:00,38.14,38.15,38.12,38.14,61039.0,28.473,28.4805,28.4581,28.473,61039.0
2015-10-16 15:40:00,38.14,38.14,38.12,38.12,23224.0,28.473,28.473,28.4581,28.4581,23224.0
2015-10-16 15:45:00,38.13,38.14,38.11,38.12,92161.0,28.4655,28.473,28.4506,28.4581,92161.0
2015-10-16 15:50:00,38.12,38.13,38.11,38.12,78290.0,28.4581,28.4655,28.4506,28.4581,78290.0
2015-10-16 15:55:00,38.12,38.15,38.11,38.13,172236.0,28.4581,28.4805,28.4506,28.4655,172236.0
2015-10-19 09:30:00,37.96,37.99,37.95,37.98,185486.0,28.3386,28.361,28.3312,28.3536,185486.0
2015-10-19 09:35:00,37.97,37.97,37.89,37.89,40619.0,28.3461,28.3461,28.2864,28.2864,40619.0
2015-10-19 09:40:00,37.89,37.89,37.86,37.89,8137.0,28.2864,28.2864,28.264,28.2864,8137.0
2015-10-19 09:45:00,37.89,37.94,37.89,37.92,21877.0,28.2864,28.3237,28.2864,28.3088,21877.0
2015-10-19 09:50:00,37.93,37.96,37.92,37.95,14356.0,28.3162,28.3386,28.3088,28.3312,14356.0
2015-10-19 09:55:00,37.95,37.97,37.93,37.96,13999.0,28.3312,28.3461,28.3162,28.3386,13999.0
2015-10-19 10:00:00,37.96,37.97,37.94,37.95,64219.0,28.3386,28.3461,28.3237,28.3312,64219.0
2015-10-19 10:05:00,37.95,37.96,37.92,37.93,22403.0,28.3312,28.3386,28.3088,28.3162,22403.0
2015-10-19 10:10:00,37.93,37.97,37.91,37.95,75262.0,28.3162,28.3461,28.3013,28.3312,75262.0
2015-10-19 10:15:00,37.96,37.98,37.95,37.98,27448.0,28.3386,28.3536,28.3312,28.3536,27448.0
2015-10-19 10:20:00,37.98,37.99,37.94,37.94,120004.0,28.3536,28.361,28.3237,28.3237,120004.0
2015-10-19 10:25:00,37.94,37.94,37.92,37.93,23471.0,28.3237,28.3237,28.3088,28.3162,23471.0
2015-10-19 10:30:00,37.93,37.94,37.91,37.92,40503.0,28.3162,28.3237,28.3013,28.3088,40503.0
2015-10-19 10:35:00,37.92,37.93,37.9,37.91,73092.0,28.3088,28.3162,28.2938,28.3013,73092.0
2015-10-19 10:40:00,37.91,37.94,37.91,37.93,37905.0,28.3013,28.3237,28.3013,28.3162,37905.0
2015-10-19 10:45:00,37.94,37.95,37.92,37.93,31897.0,28.3237,28.3312,28.3088,28.3162,31897.0
2015-10-19 10:50:00,37.92,37.93,37.9,37.91,14392.0,28.3088,28.3162,28.2938,28.3013,14392.0
2015-10-19 10:55:00,37.92,37.93,37.9,37.93,52381.0,28.3088,28.3162,28.2938,28.3162,52381.0
2015-10-19 11:00:00,37.94,37.94,37.9,37.92,11309.0,28.3237,28.3237,28.2938,28.3088,11309.0
2015-10-19 11:05:00,37.91,37.94,37.9,37.94,31579.0,28.3013,28.3237,28.2938,28.3237,31579.0
2015-10-19 11:10:00,37.93,37.95,37.92,37.94,21840.0,28.3162,28.3312,28.3088,28.3237,21840.0
2015-10-19 11:15:00,37.94,37.95,37.93,37.94,26144.0,28.3237,28.3312,28.3162,28.3237,26144.0
2015-10-19 11:20:00,37.94,37.94,37.93,37.94,17235.0,28.3237,28.3237,28.3162,28.3237,17235.0
2015-10-19 11:25:00,37.94,37.95,37.93,37.94,20405.0,28.3237,28.3312,28.3162,28.3237,20405.0
2015-10-19 11:30:00,37.94,37.97,37.93,37.95,27716.0,28.3237,28.3461,28.3162,28.3312,27716.0
2015-10-19 11:35:00,37.95,37.97,37.95,37.95,22569.0,28.3312,28.3461,28.3312,28.3312,22569.0
2015-10-19 11:40:00,37.96,37.96,37.94,37.95,51318.0,28.3386,28.3386,28.3237,28.3312,51318.0
2015-10-19 11:45:00,37.95,37.95,37.94,37.95,14946.0,28.3312,28.3312,28.3237,28.3312,14946.0
2015-10-19 11:50:00,37.95,37.96,37.94,37.95,16419.0,28.3312,28.3386,28.3237,28.3312,16419.0
2015-10-19 11:55:00,37.95,37.95,37.94,37.95,34390.0,28.3312,28.3312,28.3237,28.3312,34390.0
2015-10-19 12:00:00,37.94,37.96,37.93,37.93,75207.0,28.3237,28.3386,28.3162,28.3162,75207.0
2015-10-19 12:05:00,37.94,37.94,37.93,37.93,46380.0,28.3237,28.3237,28.3162,28.3162,46380.0
2015-10-19 12:10:00,37.93,37.95,37.93,37.93,83918.0,28.3162,28.3312,28.3162,28.3162,83918.0
2015-10-19 12:15:00,37.93,37.94,37.92,37.93,61276.0,28.3162,28.3237,28.3088,28.3162,61276.0
2015-10-19 12:20:00,37.92,37.93,37.9,37.91,89198.0,28.3088,28.3162,28.2938,28.3013,89198.0
2015-10-19 12:25:00,37.91,37.92,37.9,37.91,137180.0,28.3013,28.3088,28.2938,28.3013,137180.0
2015-10-19 12:30:00,37.91,37.92,37.9,37.91,123566.0,28.3013,28.3088,28.2938,28.3013,123566.0
2015-10-19 12:35:00,37.91,37.94,37.91,37.93,66519.0,28.3013,28.3237,28.3013,28.3162,66519.0
2015-10-19 12:40:00,37.93,37.95,37.93,37.93,58391.0,28.3162,28.3312,28.3162,28.3162,58391.0
2015-10-19 12:45:00,37.93,37.94,37.91,37.92,86086.0,28.3162,28.3237,28.3013,28.3088,86086.0
2015-10-19 12:50:00,37.92,37.92,37.9,37.91,52294.0,28.3088,28.3088,28.2938,28.3013,52294.0
2015-10-19 12:55:00,37.91,37.92,37.9,37.91,71047.0,28.3013,28.3088,28.2938,28.3013,71047.0
2015-10-19 13:00:00,37.91,37.93,37.91,37.92,60569.0,28.3013,28.3162,28.3013,28.3088,60569.0
2015-10-19 13:05:00,37.92,37.92,37.9,37.91,46068.0,28.3088,28.3088,28.2938,28.3013,46068.0
2015-10-19 13:10:00,37.9,37.91,37.88,37.89,65567.0,28.2938,28.3013,28.2789,28.2864,65567.0
2015-10-19 13:15:00,37.89,37.9,37.88,37.89,44617.0,28.2864,28.2938,28.2789,28.2864,44617.0
2015-10-19 13:20:00,37.89,37.89,37.86,37.88,149582.0,28.2864,28.2864,28.264,28.2789,149582.0
2015-10-19 13:25:00,37.88,37.88,37.85,37.86,14280.0,28.2789,28.2789,28.2565,28.264,14280.0
2015-10-19 13:30:00,37.85,37.87,37.85,37.85,26496.0,28.2565,28.2714,28.2565,28.2565,26496.0
2015-10-19 13:35:00,37.85,37.87,37.83,37.87,33571.0,28.2565,28.2714,28.2416,28.2714,33571.0
2015-10-19 13:40:00,37.87,37.87,37.86,37.86,22552.0,28.2714,28.2714,28.264,28.264,22552.0
2015-10-19 13:45:00,37.86,37.88,37.85,37.87,20438.0,28.264,28.2789,28.2565,28.2714,20438.0
2015-10-19 13:50:00,37.86,37.88,37.86,37.88,17852.0,28.264,28.2789,28.264,28.2789,17852.0
2015-10-19 13:55:00,37.88,37.89,37.87,37.89,18940.0,28.2789,28.2864,28.2714,28.2864,18940.0
2015-10-19 14:00:00,37.89,37.9,37.87,37.89,13811.0,28.2864,28.2938,28.2714,28.2864,13811.0
2015-10-19 14:05:00,37.89,37.89,37.88,37.88,34392.0,28.2864,28.2864,28.2789,28.2789,34392.0
2015-10-19 14:10:00,37.89,37.9,37.87,37.9,22351.0,28.2864,28.2938,28.2714,28.2938,22351.0
2015-10-19 14:15:00,37.9,37.9,37.88,37.88,15008.0,28.2938,28.2938,28.2789,28.2789,15008.0
2015-10-19 14:20:00,37.89,37.9,37.87,37.89,42726.0,28.2864,28.2938,28.2714,28.2864,42726.0
2015-10-19 14:25:00,37.88,37.89,37.87,37.88,33966.0,28.2789,28.2864,28.2714,28.2789,33966.0
2015-10-19 14:30:00,37.87,37.89,37.87,37.88,40628.0,28.2714,28.2864,28.2714,28.2789,40628.0
2015-10-19 14:35:00,37.88,37.91,37.87,37.9,83340.0,28.2789,28.3013,28.2714,28.2938,83340.0
2015-10-19 14:40:00,37.9,37.91,37.89,37.9,13306.0,28.2938,28.3013,28.2864,28.2938,13306.0
2015-10-19 14:45:00,37.9,37.91,37.89,37.89,39122.0,28.2938,28.3013,28.2864,28.2864,39122.0
2015-10-19 14:50:00,37.89,37.92,37.88,37.91,15422.0,28.2864,28.3088,28.2789,28.3013,15422.0
2015-10-19 14:55:00,37.91,37.92,37.9,37.92,52194.0,28.3013,28.3088,28.2938,28.3088,52194.0
2015-10-19 15:00:00,37.92,37.94,37.91,37.93,61535.0,28.3088,28.3237,28.3013,28.3162,61535.0
2015-10-19 15:05:00,37.93,37.93,37.91,37.92,45545.0,28.3162,28.3162,28.3013,28.3088,45545.0
2015-10-19 15:10:00,37.92,37.93,37.91,37.93,30676.0,28.3088,28.3162,28.3013,28.3162,30676.0
2015-10-19 15:15:00,37.93,37.94,37.92,37.93,68579.0,28.3162,28.3237,28.3088,28.3162,68579.0
2015-10-19 15:20:00,37.93,37.94,37.92,37.94,13436.0,28.3162,28.3237,28.3088,28.3237,13436.0
2015-10-19 15:25:00,37.93,37.96,37.93,37.93,52177.0,28.3162,28.3386,28.3162,28.3162,52177.0
2015-10-19 15:30:00,37.94,37.95,37.92,37.93,67980.0,28.3237,28.3312,28.3088,28.3162,67980.0
2015-10-19 15:35:00,37.94,37.95,37.93,37.94,37180.0,28.3237,28.3312,28.3162,28.3237,37180.0
2015-10-19 15:40:00,37.94,37.94,37.92,37.93,136158.0,28.3237,28.3237,28.3088,28.3162,136158.0
2015-10-19 15:45:00,37.93,37.95,37.92,37.93,85784.0,28.3162,28.3312,28.3088,28.3162,85784.0
2015-10-19 15:50:00,37.93,37.94,37.92,37.94,42134.0,28.3162,28.3237,28.3088,28.3237,42134.0
2015-10-19 15:55:00,37.94,37.98,37.93,37.97,120155.0,28.3237,28.3536,28.3162,28.3461,120155.0
2015-10-20 09:30:00,37.87,37.89,37.85,37.85,125434.0,28.2714,28.2864,28.2565,28.2565,125434.0
2015-10-20 09:35:00,37.85,37.85,37.81,37.83,43968.0,28.2565,28.2565,28.2267,28.2416,43968.0
2015-10-20 09:40:00,37.82,37.83,37.8,37.82,29761.0,28.2341,28.2416,28.2192,28.2341,29761.0
2015-10-20 09:45:00,37.82,37.86,37.82,37.86,24151.0,28.2341,28.264,28.2341,28.264,24151.0
2015-10-20 09:50:00,37.85,37.88,37.85,37.86,27744.0,28.2565,28.2789,28.2565,28.264,27744.0
2015-10-20 09:55:00,37.87,37.89,37.86,37.89,38580.0,28.2714,28.2864,28.264,28.2864,38580.0
2015-10-20 10:00:00,37.89,37.89,37.86,37.89,19987.0,28.2864,28.2864,28.264,28.2864,19987.0
2015-10-20 10:05:00,37.89,37.93,37.89,37.91,23339.0,28.2864,28.3162,28.2864,28.3013,23339.0
2015-10-20 10:10:00,37.91,37.93,37.89,37.89,24499.0,28.3013,28.3162,28.2864,28.2864,24499.0
2015-10-20 10:15:00,37.89,37.9,37.87,37.89,45787.0,28.2864,28.2938,28.2714,28.2864,45787.0
2015-10-20 10:20:00,37.9,37.91,37.89,37.9,76263.0,28.2938,28.3013,28.2864,28.2938,76263.0
2015-10-20 10:25:00,37.9,37.91,37.89,37.9,12649.0,28.2938,28.3013,28.2864,28.2938,12649.0
2015-10-20 10:30:00,37.89,37.9,37.87,37.89,100826.0,28.2864,28.2938,28.2714,28.2864,100826.0
2015-10-20 10:35:00,37.88,37.9,37.87,37.89,13166.0,28.2789,28.2938,28.2714,28.2864,13166.0
2015-10-20 10:40:00,37.9,37.95,37.9,37.94,62499.0,28.2938,28.3312,28.2938,28.3237,62499.0
2015-10-20 10:45:00,37.94,37.95,37.92,37.92,26063.0,28.3237,28.3312,28.3088,28.3088,26063.0
2015-10-20 10:50:00,37.92,37.94,37.92,37.92,28299.0,28.3088,28.3237,28.3088,28.3088,28299.0
2015-10-20 10:55:00,37.92,37.93,37.91,37.93,37924.0,28.3088,28.3162,28.3013,28.3162,37924.0
2015-10-20 11:00:00,37.93,37.93,37.88,37.89,43994.0,28.3162,28.3162,28.2789,28.2864,43994.0
2015-10-20 11:05:00,37.88,37.89,37.85,37.86,38150.0,28.2789,28.2864,28.2565,28.264,38150.0
2015-10-20 11:10:00,37.87,37.87,37.83,37.85,19141.0,28.2714,28.2714,28.2416,28.2565,19141.0
2015-10-20 11:15:00,37.85,37.87,37.84,37.87,21415.0,28.2565,28.2714,28.249,28.2714,21415.0
2015-10-20 11:20:00,37.87,37.89,37.86,37.88,33418.0,28.2714,28.2864,28.264,28.2789,33418.0
2015-10-20 11:25:00,37.88,37.91,37.88,37.9,34252.0,28.2789,28.3013,28.2789,28.2938,34252.0
2015-10-20 11:30:00,37.91,37.91,37.85,37.86,34311.0,28.3013,28.3013,28.2565,28.264,34311.0
2015-10-20 11:35:00,37.86,37.9,37.84,37.89,36617.0,28.264,28.2938,28.249,28.2864,36617.0
2015-10-20 11:40:00,37.89,37.91,37.88,37.9,18105.0,28.2864,28.3013,28.2789,28.2938,18105.0
2015-10-20 11:45:00,37.9,37.91,37.88,37.88,26261.0,28.2938,28.3013,28.2789,28.2789,26261.0
2015-10-20 11:50:00,37.88,37.9,37.86,37.86,36062.0,28.2789,28.2938,28.264,28.264,36062.0
2015-10-20 11:55:00,37.86,37.88,37.85,37.87,44003.0,28.264,28.2789,28.2565,28.2714,44003.0
2015-10-20 12:00:00,37.87,37.88,37.84,37.86,65919.0,28.2714,28.2789,28.249,28.264,65919.0
2015-10-20 12:05:00,37.86,37.88,37.85,37.88,27244.0,28.264,28.2789,28.2565,28.2789,27244.0
2015-10-20 12:10:00,37.88,37.88,37.86,37.87,39448.0,28.2789,28.2789,28.264,28.2714,39448.0
2015-10-20 12:15:00,37.87,37.87,37.84,37.85,43970.0,28.2714,28.2714,28.249,28.2565,43970.0
2015-10-20 12:20:00,37.84,37.85,37.83,37.84,37941.0,28.249,28.2565,28.2416,28.249,37941.0
2015-10-20 12:25:00,37.84,37.87,37.83,37.87,34182.0,28.249,28.2714,28.2416,28.2714,34182.0
2015-10-20 12:30:00,37.86,37.87,37.85,37.86,31910.0,28.264,28.2714,28.2565,28.264,31910.0
2015-10-20 12:35:00,37.85,37.86,37.82,37.83,27401.0,28.2565,28.264,28.2341,28.2416,27401.0
2015-10-20 12:40:00,37.83,37.86,37.82,37.86,44792.0,28.2416,28.264,28.2341,28.264,44792.0
2015-10-20 12:45:00,37.85,37.87,37.85,37.86,20694.0,28.2565,28.2714,28.2565,28.264,20694.0
2015-10-20 12:50:00,37.86,37.87,37.85,37.87,37673.0,28.264,28.2714,28.2565,28.2714,37673.0
2015-10-20 12:55:00,37.87,37.88,37.85,37.88,12747.0,28.2714,28.2789,28.2565,28.2789,12747.0
2015-10-20 13:00:00,37.87,37.88,37.85,37.86,22961.0,28.2714,28.2789,28.2565,28.264,22961.0
2015-10-20 13:05:00,37.86,37.87,37.85,37.85,20819.0,28.264,28.2714,28.2565,28.2565,20819.0
2015-10-20 13:10:00,37.85,37.87,37.85,37.87,24069.0,28.2565,28.2714,28.2565,28.2714,24069.0
2015-10-20 13:15:00,37.87,37.9,37.86,37.87,42719.0,28.2714,28.2938,28.264,28.2714,42719.0
2015-10-20 13:20:00,37.87,37.89,37.87,37.88,26709.0,28.2714,28.2864,28.2714,28.2789,26709.0
2015-10-20 13:25:00,37.88,37.88,37.84,37.86,17186.0,28.2789,28.2789,28.249,28.264,17186.0
2015-10-20 13:30:00,37.85,37.86,37.82,37.85,36084.0,28.2565,28.264,28.2341,28.2565,36084.0
2015-10-20 13:35:00,37.84,37.85,37.82,37.84,32005.0,28.249,28.2565,28.2341,28.249,32005.0
2015-10-20 13:40:00,37.83,37.84,37.81,37.83,523177.0,28.2416,28.249,28.2267,28.2416,523177.0
2015-10-20 13:45:00,37.82,37.83,37.8,37.81,44113.0,28.2341,28.2416,28.2192,28.2267,44113.0
2015-10-20 13:50:00,37.81,37.82,37.8,37.82,50817.0,28.2267,28.2341,28.2192,28.2341,50817.0
2015-10-20 13:55:00,37.82,37.83,37.81,37.82,23025.0,28.2341,28.2416,28.2267,28.2341,23025.0
2015-10-20 14:00:00,37.81,37.82,37.79,37.82,31736.0,28.2267,28.2341,28.2117,28.2341,31736.0
2015-10-20 14:05:00,37.82,37.82,37.79,37.8,96773.0,28.2341,28.2341,28.2117,28.2192,96773.0
2015-10-20 14:10:00,37.8,37.83,37.8,37.83,186926.0,28.2192,28.2416,28.2192,28.2416,186926.0
2015-10-20 14:15:00,37.83,37.83,37.81,37.82,50818.0,28.2416,28.2416,28.2267,28.2341,50818.0
2015-10-20 14:20:00,37.81,37.82,37.81,37.81,19800.0,28.2267,28.2341,28.2267,28.2267,19800.0
2015-10-20 14:25:00,37.82,37.84,37.81,37.83,19982.0,28.2341,28.249,28.2267,28.2416,19982.0
2015-10-20 14:30:00,37.84,37.85,37.83,37.84,28382.0,28.249,28.2565,28.2416,28.249,28382.0
2015-10-20 14:35:00,37.85,37.85,37.83,37.84,45772.0,28.2565,28.2565,28.2416,28.249,45772.0
2015-10-20 14:40:00,37.84,37.86,37.83,37.84,31982.0,28.249,28.264,28.2416,28.249,31982.0
2015-10-20 14:45:00,37.85,37.86,37.84,37.86,32452.0,28.2565,28.264,28.249,28.264,32452.0
2015-10-20 14:50:00,37.85,37.88,37.85,37.87,67780.0,28.2565,28.2789,28.2565,28.2714,67780.0
2015-10-20 14:55:00,37.87,37.89,37.86,37.88,34557.0,28.2714,28.2864,28.264,28.2789,34557.0
2015-10-20 15:00:00,37.88,37.9,37.87,37.87,47393.0,28.2789,28.2938,28.2714,28.2714,47393.0
2015-10-20 15:05:00,37.87,37.88,37.87,37.87,16009.0,28.2714,28.2789,28.2714,28.2714,16009.0
2015-10-20 15:10:00,37.88,37.89,37.87,37.87,71086.0,28.2789,28.2864,28.2714,28.2714,71086.0
2015-10-20 15:15:00,37.88,37.88,37.85,37.85,35470.0,28.2789,28.2789,28.2565,28.2565,35470.0
2015-10-20 15:20:00,37.85,37.89,37.85,37.89,30469.0,28.2565,28.2864,28.2565,28.2864,30469.0
2015-10-20 15:25:00,37.89,37.9,37.88,37.89,29135.0,28.2864,28.2938,28.2789,28.2864,29135.0
2015-10-20 15:30:00,37.89,37.9,37.87,37.88,34478.0,28.2864,28.2938,28.2714,28.2789,34478.0
2015-10-20 15:35:00,37.88,37.89,37.86,37.89,61798.0,28.2789,28.2864,28.264,28.2864,61798.0
2015-10-20 15:40:00,37.89,37.9,37.88,37.88,51943.0,28.2864,28.2938,28.2789,28.2789,51943.0
2015-10-20 15:45:00,37.88,37.88,37.84,37.86,53857.0,28.2789,28.2789,28.249,28.264,53857.0
2015-10-20 15:50:00,37.86,37.87,37.84,37.87,43809.0,28.264,28.2714,28.249,28.2714,43809.0
2015-10-20 15:55:00,37.87,37.87,37.85,37.86,146799.0,28.2714,28.2714,28.2565,28.264,146799.0
2015-10-21 09:30:00,38.08,38.09,38.06,38.06,89293.0,28.4282,28.4357,28.4133,28.4133,89293.0
2015-10-21 09:35:00,38.07,38.07,38.02,38.04,21041.0,28.4208,28.4208,28.3834,28.3984,21041.0
2015-10-21 09:40:00,38.04,38.09,38.02,38.09,51820.0,28.3984,28.4357,28.3834,28.4357,51820.0
2015-10-21 09:45:00,38.08,38.1,38.07,38.07,17719.0,28.4282,28.4431,28.4208,28.4208,17719.0
2015-10-21 09:50:00,38.08,38.09,38.05,38.06,43892.0,28.4282,28.4357,28.4058,28.4133,43892.0
2015-10-21 09:55:00,38.05,38.07,38.04,38.05,17121.0,28.4058,28.4208,28.3984,28.4058,17121.0
2015-10-21 10:00:00,38.05,38.05,38.0,38.02,28752.0,28.4058,28.4058,28.3685,28.3834,28752.0
2015-10-21 10:05:00,38.02,38.02,37.98,38.02,29332.0,28.3834,28.3834,28.3536,28.3834,29332.0
2015-10-21 10:10:00,38.02,38.02,37.99,37.99,18370.0,28.3834,28.3834,28.361,28.361,18370.0
2015-10-21 10:15:00,37.98,37.98,37.97,37.97,18988.0,28.3536,28.3536,28.3461,28.3461,18988.0
2015-10-21 10:20:00,37.97,37.97,37.94,37.94,49942.0,28.3461,28.3461,28.3237,28.3237,49942.0
2015-10-21 10:25:00,37.94,37.96,37.92,37.95,42734.0,28.3237,28.3386,28.3088,28.3312,42734.0
2015-10-21 10:30:00,37.94,37.94,37.91,37.91,27713.0,28.3237,28.3237,28.3013,28.3013,27713.0
2015-10-21 10:35:00,37.91,37.95,37.9,37.93,53893.0,28.3013,28.3312,28.2938,28.3162,53893.0
2015-10-21 10:40:00,37.94,37.97,37.92,37.97,29198.0,28.3237,28.3461,28.3088,28.3461,29198.0
2015-10-21 10:45:00,37.96,37.98,37.95,37.95,11320.0,28.3386,28.3536,28.3312,28.3312,11320.0
2015-10-21 10:50:00,37.94,37.95,37.92,37.95,29936.0,28.3237,28.3312,28.3088,28.3312,29936.0
2015-10-21 10:55:00,37.95,38.01,37.95,38.01,30086.0,28.3312,28.376,28.3312,28.376,30086.0
2015-10-21 11:00:00,38.02,38.02,38.0,38.0,24457.0,28.3834,28.3834,28.3685,28.3685,24457.0
2015-10-21 11:05:00,38.0,38.01,37.97,37.97,23278.0,28.3685,28.376,28.3461,28.3461,23278.0
2015-10-21 11:10:00,37.97,37.98,37.96,37.97,11188.0,28.3461,28.3536,28.3386,28.3461,11188.0
2015-10-21 11:15:00,37.97,38.0,37.97,38.0,62336.0,28.3461,28.3685,28.3461,28.3685,62336.0
2015-10-21 11:20:00,38.01,38.03,37.99,38.02,31051.0,28.376,28.3909,28.361,28.3834,31051.0
2015-10-21 11:25:00,38.02,38.03,38.0,38.0,41877.0,28.3834,28.3909,28.3685,28.3685,41877.0
2015-10-21 11:30:00,38.01,38.04,38.0,38.04,14490.0,28.376,28.3984,28.3685,28.3984,14490.0
2015-10-21 11:35:00,38.04,38.05,38.02,38.04,27452.0,28.3984,28.4058,28.3834,28.3984,27452.0
2015-10-21 11:40:00,38.04,38.05,38.02,38.04,24910.0,28.3984,28.4058,28.3834,28.3984,24910.0
2015-10-21 11:45:00,38.04,38.04,38.02,38.02,34527.0,28.3984,28.3984,28.3834,28.3834,34527.0
2015-10-21 11:50:00,38.02,38.03,38.01,38.02,10968.0,28.3834,28.3909,28.376,28.3834,10968.0
2015-10-21 11:55:00,38.01,38.03,38.01,38.02,27708.0,28.376,28.3909,28.376,28.3834,27708.0
2015-10-21 12:00:00,38.02,38.03,38.0,38.01,16016.0,28.3834,28.3909,28.3685,28.376,16016.0
2015-10-21 12:05:00,38.01,38.03,38.0,38.02,14266.0,28.376,28.3909,28.3685,28.3834,14266.0
2015-10-21 12:10:00,38.02,38.04,38.01,38.04,26119.0,28.3834,28.3984,28.376,28.3984,26119.0
2015-10-21 12:15:00,38.04,38.04,38.02,38.02,19181.0,28.3984,28.3984,28.3834,28.3834,19181.0
2015-10-21 12:20:00,38.02,38.04,38.01,38.04,15183.0,28.3834,28.3984,28.376,28.3984,15183.0
2015-10-21 12:25:00,38.04,38.04,38.02,38.02,108062.0,28.3984,28.3984,28.3834,28.3834,108062.0
2015-10-21 12:30:00,38.03,38.04,38.01,38.03,48915.0,28.3909,28.3984,28.376,28.3909,48915.0
2015-10-21 12:35:00,38.03,38.04,38.02,38.04,70985.0,28.3909,28.3984,28.3834,28.3984,70985.0
2015-10-21 12:40:00,38.04,38.05,38.03,38.04,19146.0,28.3984,28.4058,28.3909,28.3984,19146.0
2015-10-21 12:45:00,38.03,38.04,38.02,38.03,26357.0,28.3909,28.3984,28.3834,28.3909,26357.0
2015-10-21 12:50:00,38.04,38.04,38.01,38.03,17304.0,28.3984,28.3984,28.376,28.3909,17304.0
2015-10-21 12:55:00,38.02,38.03,37.99,38.0,21821.0,28.3834,28.3909,28.361,28.3685,21821.0
2015-10-21 13:00:00,37.99,38.0,37.96,37.98,25824.0,28.361,28.3685,28.3386,28.3536,25824.0
2015-10-21 13:05:00,37.98,37.98,37.95,37.97,26279.0,28.3536,28.3536,28.3312,28.3461,26279.0
2015-10-21 13:10:00,37.96,37.97,37.95,37.95,17587.0,28.3386,28.3461,28.3312,28.3312,17587.0
2015-10-21 13:15:00,37.96,37.96,37.91,37.91,35555.0,28.3386,28.3386,28.3013,28.3013,35555.0
2015-10-21 13:20:00,37.9,37.91,37.89,37.91,21890.0,28.2938,28.3013,28.2864,28.3013,21890.0
2015-10-21 13:25:00,37.91,37.91,37.86,37.87,18406.0,28.3013,28.3013,28.264,28.2714,18406.0
2015-10-21 13:30:00,37.86,37.9,37.85,37.88,35970.0,28.264,28.2938,28.2565,28.2789,35970.0
2015-10-21 13:35:00,37.89,37.89,37.85,37.85,18710.0,28.2864,28.2864,28.2565,28.2565,18710.0
2015-10-21 13:40:00,37.86,37.9,37.85,37.89,22689.0,28.264,28.2938,28.2565,28.2864,22689.0
2015-10-21 13:45:00,37.89,37.89,37.86,37.88,13336.0,28.2864,28.2864,28.264,28.2789,13336.0
2015-10-21 13:50:00,37.87,37.91,37.85,37.9,145307.0,28.2714,28.3013,28.2565,28.2938,145307.0
2015-10-21 13:55:00,37.9,37.91,37.86,37.86,19901.0,28.2938,28.3013,28.264,28.264,19901.0
2015-10-21 14:00:00,37.86,37.87,37.83,37.85,34300.0,28.264,28.2714,28.2416,28.2565,34300.0
2015-10-21 14:05:00,37.85,37.88,37.83,37.87,39156.0,28.2565,28.2789,28.2416,28.2714,39156.0
2015-10-21 14:10:00,37.86,37.9,37.86,37.9,67562.0,28.264,28.2938,28.264,28.2938,67562.0
2015-10-21 14:15:00,37.9,37.91,37.88,37.91,32355.0,28.2938,28.3013,28.2789,28.3013,32355.0
2015-10-21 14:20:00,37.9,37.91,37.88,37.89,14437.0,28.2938,28.3013,28.2789,28.2864,14437.0
2015-10-21 14:25:00,37.89,37.92,37.87,37.9,40659.0,28.2864,28.3088,28.2714,28.2938,40659.0
2015-10-21 14:30:00,37.91,37.92,37.89,37.9,25750.0,28.3013,28.3088,28.2864,28.2938,25750.0
2015-10-21 14:35:00,37.9,37.97,37.9,37.95,170203.0,28.2938,28.3461,28.2938,28.3312,170203.0
2015-10-21 14:40:00,37.96,37.98,37.95,37.96,21241.0,28.3386,28.3536,28.3312,28.3386,21241.0
2015-10-21 14:45:00,37.97,37.97,37.95,37.97,36646.0,28.3461,28.3461,28.3312,28.3461,36646.0
2015-10-21 14:50:00,37.97,37.97,37.95,37.96,26780.0,28.3461,28.3461,28.3312,28.3386,26780.0
2015-10-21 14:55:00,37.97,37.97,37.94,37.96,33518.0,28.3461,28.3461,28.3237,28.3386,33518.0
2015-10-21 15:00:00,37.96,37.98,37.95,37.98,81887.0,28.3386,28.3536,28.3312,28.3536,81887.0
2015-10-21 15:05:00,37.98,37.99,37.96,37.98,19325.0,28.3536,28.361,28.3386,28.3536,19325.0
2015-10-21 15:10:00,37.98,37.98,37.93,37.94,63167.0,28.3536,28.3536,28.3162,28.3237,63167.0
2015-10-21 15:15:00,37.93,37.93,37.89,37.89,49545.0,28.3162,28.3162,28.2864,28.2864,49545.0
2015-10-21 15:20:00,37.89,37.92,37.89,37.9,24190.0,28.2864,28.3088,28.2864,28.2938,24190.0
2015-10-21 15:25:00,37.9,37.92,37.89,37.91,48173.0,28.2938,28.3088,28.2864,28.3013,48173.0
2015-10-21 15:30:00,37.91,37.91,37.88,37.91,29098.0,28.3013,28.3013,28.2789,28.3013,29098.0
2015-10-21 15:35:00,37.91,37.91,37.88,37.9,58209.0,28.3013,28.3013,28.2789,28.2938,58209.0
2015-10-21 15:40:00,37.89,37.89,37.84,37.86,86063.0,28.2864,28.2864,28.249,28.264,86063.0
2015-10-21 15:45:00,37.85,37.87,37.84,37.85,36985.0,28.2565,28.2714,28.249,28.2565,36985.0
2015-10-21 15:50:00,37.84,37.85,37.81,37.82,36868.0,28.249,28.2565,28.2267,28.2341,36868.0
2015-10-21 15:55:00,37.82,37.83,37.79,37.82,116951.0,28.2341,28.2416,28.2117,28.2341,116951.0
2015-10-22 09:30:00,37.98,38.08,37.98,38.06,120820.0,28.3536,28.4282,28.3536,28.4133,120820.0
2015-10-22 09:35:00,38.06,38.07,38.0,38.04,26930.0,28.4133,28.4208,28.3685,28.3984,26930.0
2015-10-22 09:40:00,38.05,38.11,38.04,38.1,105555.0,28.4058,28.4506,28.3984,28.4431,105555.0
2015-10-22 09:45:00,38.11,38.16,38.1,38.16,43819.0,28.4506,28.4879,28.4431,28.4879,43819.0
2015-10-22 09:50:00,38.18,38.19,38.13,38.14,117992.0,28.5029,28.5103,28.4655,28.473,117992.0
2015-10-22 09:55:00,38.14,38.17,38.13,38.13,79351.0,28.473,28.4954,28.4655,28.4655,79351.0
2015-10-22 10:00:00,38.14,38.18,38.14,38.16,113205.0,28.473,28.5029,28.473,28.4879,113205.0
2015-10-22 10:05:00,38.16,38.2,38.16,38.2,18886.0,28.4879,28.5178,28.4879,28.5178,18886.0
2015-10-22 10:10:00,38.2,38.22,38.18,38.22,24148.0,28.5178,28.5327,28.5029,28.5327,24148.0
2015-10-22 10:15:00,38.23,38.28,38.22,38.28,29102.0,28.5402,28.5775,28.5327,28.5775,29102.0
2015-10-22 10:20:00,38.28,38.29,38.26,38.29,106055.0,28.5775,28.585,28.5626,28.585,106055.0
2015-10-22 10:25:00,38.29,38.29,38.25,38.26,139990.0,28.585,28.585,28.5551,28.5626,139990.0
2015-10-22 10:30:00,38.26,38.26,38.23,38.24,44665.0,28.5626,28.5626,28.5402,28.5477,44665.0
2015-10-22 10:35:00,38.24,38.26,38.22,38.23,52057.0,28.5477,28.5626,28.5327,28.5402,52057.0
2015-10-22 10:40:00,38.23,38.25,38.22,38.23,51350.0,28.5402,28.5551,28.5327,28.5402,51350.0
2015-10-22 10:45:00,38.23,38.28,38.23,38.27,25322.0,28.5402,28.5775,28.5402,28.5701,25322.0
2015-10-22 10:50:00,38.27,38.27,38.21,38.22,175805.0,28.5701,28.5701,28.5253,28.5327,175805.0
2015-10-22 10:55:00,38.21,38.26,38.21,38.26,54101.0,28.5253,28.5626,28.5253,28.5626,54101.0
2015-10-22 11:00:00,38.26,38.26,38.23,38.24,43609.0,28.5626,28.5626,28.5402,28.5477,43609.0
2015-10-22 11:05:00,38.25,38.26,38.23,38.24,38066.0,28.5551,28.5626,28.5402,28.5477,38066.0
2015-10-22 11:10:00,38.24,38.27,38.24,38.26,15988.0,28.5477,28.5701,28.5477,28.5626,15988.0
2015-10-22 11:15:00,38.27,38.29,38.26,38.29,34636.0,28.5701,28.585,28.5626,28.585,34636.0
2015-10-22 11:20:00,38.29,38.29,38.26,38.27,75546.0,28.585,28.585,28.5626,28.5701,75546.0
2015-10-22 11:25:00,38.28,38.28,38.25,38.27,19735.0,28.5775,28.5775,28.5551,28.5701,19735.0
2015-10-22 11:30:00,38.27,38.27,38.24,38.25,160346.0,28.5701,28.5701,28.5477,28.5551,160346.0
2015-10-22 11:35:00,38.24,38.25,38.23,38.25,24458.0,28.5477,28.5551,28.5402,28.5551,24458.0
2015-10-22 11:40:00,38.25,38.27,38.24,38.27,34148.0,28.5551,28.5701,28.5477,28.5701,34148.0
2015-10-22 11:45:00,38.27,38.3,38.26,38.3,48986.0,28.5701,28.5925,28.5626,28.5925,48986.0
2015-10-22 11:50:00,38.3,38.32,38.29,38.29,27089.0,28.5925,28.6074,28.585,28.585,27089.0
2015-10-22 11:55:00,38.3,38.3,38.29,38.3,15010.0,28.5925,28.5925,28.585,28.5925,15010.0
2015-10-22 12:00:00,38.3,38.3,38.26,38.28,26782.0,28.5925,28.5925,28.5626,28.5775,26782.0
2015-10-22 12:05:00,38.28,38.31,38.27,38.29,34273.0,28.5775,28.5999,28.5701,28.585,34273.0
2015-10-22 12:10:00,38.3,38.32,38.29,38.31,23639.0,28.5925,28.6074,28.585,28.5999,23639.0
2015-10-22 12:15:00,38.31,38.32,38.29,38.31,45342.0,28.5999,28.6074,28.585,28.5999,45342.0
2015-10-22 12:20:00,38.31,38.34,38.31,38.33,258466.0,28.5999,28.6223,28.5999,28.6149,258466.0
2015-10-22 12:25:00,38.33,38.35,38.32,38.34,58109.0,28.6149,28.6298,28.6074,28.6223,58109.0
2015-10-22 12:30:00,38.34,38.37,38.34,38.35,19432.0,28.6223,28.6447,28.6223,28.6298,19432.0
2015-10-22 12:35:00,38.36,38.38,38.35,38.38,30374.0,28.6373,28.6522,28.6298,28.6522,30374.0
2015-10-22 12:40:00,38.37,38.39,38.36,38.37,39933.0,28.6447,28.6596,28.6373,28.6447,39933.0
2015-10-22 12:45:00,38.37,38.38,38.36,38.38,19950.0,28.6447,28.6522,28.6373,28.6522,19950.0
2015-10-22 12:50:00,38.37,38.38,38.35,38.37,29075.0,28.6447,28.6522,28.6298,28.6447,29075.0
2015-10-22 12:55:00,38.36,38.39,38.35,38.37,43501.0,28.6373,28.6596,28.6298,28.6447,43501.0
2015-10-22 13:00:00,38.38,38.38,38.36,38.37,15071.0,28.6522,28.6522,28.6373,28.6447,15071.0
2015-10-22 13:05:00,38.38,38.39,38.37,38.38,31304.0,28.6522,28.6596,28.6447,28.6522,31304.0
2015-10-22 13:10:00,38.37,38.38,38.36,38.38,16284.0,28.6447,28.6522,28.6373,28.6522,16284.0
2015-10-22 13:15:00,38.38,38.38,38.35,38.35,17433.0,28.6522,28.6522,28.6298,28.6298,17433.0
2015-10-22 13:20:00,38.36,38.37,38.34,38.36,28456.0,28.6373,28.6447,28.6223,28.6373,28456.0
2015-10-22 13:25:00,38.37,38.37,38.34,38.35,23342.0,28.6447,28.6447,28.6223,28.6298,23342.0
2015-10-22 13:30:00,38.36,38.36,38.34,38.34,24470.0,28.6373,28.6373,28.6223,28.6223,24470.0
2015-10-22 13:35:00,38.34,38.35,38.33,38.35,18869.0,28.6223,28.6298,28.6149,28.6298,18869.0
2015-10-22 13:40:00,38.34,38.35,38.31,38.32,35432.0,28.6223,28.6298,28.5999,28.6074,35432.0
2015-10-22 13:45:00,38.32,38.32,38.31,38.31,19160.0,28.6074,28.6074,28.5999,28.5999,19160.0
2015-10-22 13:50:00,38.3,38.31,38.29,38.29,26555.0,28.5925,28.5999,28.585,28.585,26555.0
2015-10-22 13:55:00,38.29,38.3,38.28,38.29,49431.0,28.585,28.5925,28.5775,28.585,49431.0
2015-10-22 14:00:00,38.28,38.28,38.26,38.27,73524.0,28.5775,28.5775,28.5626,28.5701,73524.0
2015-10-22 14:05:00,38.27,38.27,38.24,38.24,60575.0,28.5701,28.5701,28.5477,28.5477,60575.0
2015-10-22 14:10:00,38.24,38.26,38.24,38.24,24520.0,28.5477,28.5626,28.5477,28.5477,24520.0
2015-10-22 14:15:00,38.25,38.25,38.21,38.23,42002.0,28.5551,28.5551,28.5253,28.5402,42002.0
2015-10-22 14:20:00,38.22,38.25,38.22,38.25,22826.0,28.5327,28.5551,28.5327,28.5551,22826.0
2015-10-22 14:25:00,38.25,38.28,38.25,38.27,33706.0,28.5551,28.5775,28.5551,28.5701,33706.0
2015-10-22 14:30:00,38.26,38.27,38.24,38.26,46306.0,28.5626,28.5701,28.5477,28.5626,46306.0
2015-10-22 14:35:00,38.26,38.3,38.26,38.3,93976.0,28.5626,28.5925,28.5626,28.5925,93976.0
2015-10-22 14:40:00,38.3,38.31,38.29,38.29,16134.0,28.5925,28.5999,28.585,28.585,16134.0
2015-10-22 14:45:00,38.29,38.31,38.28,38.29,34015.0,28.585,28.5999,28.5775,28.585,34015.0
2015-10-22 14:50:00,38.3,38.32,38.28,38.31,47004.0,28.5925,28.6074,28.5775,28.5999,47004.0
2015-10-22 14:55:00,38.32,38.32,38.31,38.32,134670.0,28.6074,28.6074,28.5999,28.6074,134670.0
2015-10-22 15:00:00,38.33,38.33,38.3,38.32,39439.0,28.6149,28.6149,28.5925,28.6074,39439.0
2015-10-22 15:05:00,38.32,38.32,38.27,38.27,23922.0,28.6074,28.6074,28.5701,28.5701,23922.0
2015-10-22 15:10:00,38.28,38.3,38.27,38.29,31154.0,28.5775,28.5925,28.5701,28.585,31154.0
2015-10-22 15:15:00,38.3,38.32,38.29,38.3,33469.0,28.5925,28.6074,28.585,28.5925,33469.0
2015-10-22 15:20:00,38.3,38.32,38.29,38.3,38343.0,28.5925,28.6074,28.585,28.5925,38343.0
2015-10-22 15:25:00,38.31,38.36,38.3,38.35,129104.0,28.5999,28.6373,28.5925,28.6298,129104.0
2015-10-22 15:30:00,38.36,38.36,38.31,38.32,60620.0,28.6373,28.6373,28.5999,28.6074,60620.0
2015-10-22 15:35:00,38.31,38.32,38.29,38.3,24886.0,28.5999,28.6074,28.585,28.5925,24886.0
2015-10-22 15:40:00,38.3,38.31,38.29,38.31,72492.0,28.5925,28.5999,28.585,28.5999,72492.0
2015-10-22 15:45:00,38.3,38.32,38.26,38.27,115493.0,28.5925,28.6074,28.5626,28.5701,115493.0
2015-10-22 15:50:00,38.28,38.28,38.26,38.27,64099.0,28.5775,28.5775,28.5626,28.5701,64099.0
2015-10-22 15:55:00,38.27,38.28,38.26,38.27,347777.0,28.5701,28.5775,28.5626,28.5701,347777.0
2015-10-23 09:30:00,38.56,38.61,38.53,38.58,146869.0,28.7866,28.8239,28.7642,28.8015,146869.0
2015-10-23 09:35:00,38.58,38.58,38.52,38.55,70544.0,28.8015,28.8015,28.7567,28.7791,70544.0
2015-10-23 09:40:00,38.56,38.59,38.54,38.58,70290.0,28.7866,28.809,28.7716,28.8015,70290.0
2015-10-23 09:45:00,38.58,38.59,38.55,38.59,88129.0,28.8015,28.809,28.7791,28.809,88129.0
2015-10-23 09:50:00,38.59,38.62,38.58,38.58,32977.0,28.809,28.8314,28.8015,28.8015,32977.0
2015-10-23 09:55:00,38.58,38.6,38.57,38.58,75717.0,28.8015,28.8164,28.794,28.8015,75717.0
2015-10-23 10:00:00,38.59,38.59,38.54,38.56,70156.0,28.809,28.809,28.7716,28.7866,70156.0
2015-10-23 10:05:00,38.55,38.58,38.54,38.55,21450.0,28.7791,28.8015,28.7716,28.7791,21450.0
2015-10-23 10:10:00,38.56,38.57,38.51,38.52,20636.0,28.7866,28.794,28.7492,28.7567,20636.0
2015-10-23 10:15:00,38.52,38.52,38.48,38.5,76547.0,28.7567,28.7567,28.7268,28.7418,76547.0
2015-10-23 10:20:00,38.51,38.54,38.5,38.53,42134.0,28.7492,28.7716,28.7418,28.7642,42134.0
2015-10-23 10:25:00,38.54,38.55,38.53,38.54,24894.0,28.7716,28.7791,28.7642,28.7716,24894.0
2015-10-23 10:30:00,38.54,38.56,38.53,38.55,35766.0,28.7716,28.7866,28.7642,28.7791,35766.0
2015-10-23 10:35:00,38.54,38.57,38.53,38.56,47832.0,28.7716,28.794,28.7642,28.7866,47832.0
2015-10-23 10:40:00,38.57,38.61,38.56,38.59,74991.0,28.794,28.8239,28.7866,28.809,74991.0
2015-10-23 10:45:00,38.59,38.61,38.56,38.56,31142.0,28.809,28.8239,28.7866,28.7866,31142.0
2015-10-23 10:50:00,38.57,38.58,38.55,38.57,49490.0,28.794,28.8015,28.7791,28.794,49490.0
2015-10-23 10:55:00,38.56,38.58,38.53,38.58,43429.0,28.7866,28.8015,28.7642,28.8015,43429.0
2015-10-23 11:00:00,38.58,38.59,38.56,38.57,127519.0,28.8015,28.809,28.7866,28.794,127519.0
2015-10-23 11:05:00,38.57,38.59,38.56,38.57,12964.0,28.794,28.809,28.7866,28.794,12964.0
2015-10-23 11:10:00,38.56,38.57,38.51,38.53,115867.0,28.7866,28.794,28.7492,28.7642,115867.0
2015-10-23 11:15:00,38.54,38.54,38.49,38.5,38930.0,28.7716,28.7716,28.7343,28.7418,38930.0
2015-10-23 11:20:00,38.5,38.52,38.49,38.51,98944.0,28.7418,28.7567,28.7343,28.7492,98944.0
2015-10-23 11:25:00,38.5,38.52,38.48,38.49,70726.0,28.7418,28.7567,28.7268,28.7343,70726.0
2015-10-23 11:30:00,38.49,38.5,38.47,38.5,96397.0,28.7343,28.7418,28.7194,28.7418,96397.0
2015-10-23 11:35:00,38.49,38.49,38.44,38.47,38281.0,28.7343,28.7343,28.697,28.7194,38281.0
2015-10-23 11:40:00,38.46,38.51,38.46,38.5,54583.0,28.7119,28.7492,28.7119,28.7418,54583.0
2015-10-23 11:45:00,38.51,38.52,38.48,38.51,42621.0,28.7492,28.7567,28.7268,28.7492,42621.0
2015-10-23 11:50:00,38.5,38.52,38.49,38.52,19702.0,28.7418,28.7567,28.7343,28.7567,19702.0
2015-10-23 11:55:00,38.52,38.52,38.48,38.49,27000.0,28.7567,28.7567,28.7268,28.7343,27000.0
2015-10-23 12:00:00,38.49,38.53,38.48,38.52,33491.0,28.7343,28.7642,28.7268,28.7567,33491.0
2015-10-23 12:05:00,38.53,38.53,38.49,38.52,39572.0,28.7642,28.7642,28.7343,28.7567,39572.0
2015-10-23 12:10:00,38.52,38.52,38.5,38.52,12920.0,28.7567,28.7567,28.7418,28.7567,12920.0
2015-10-23 12:15:00,38.51,38.53,38.5,38.52,35019.0,28.7492,28.7642,28.7418,28.7567,35019.0
2015-10-23 12:20:00,38.53,38.55,38.52,38.53,47631.0,28.7642,28.7791,28.7567,28.7642,47631.0
2015-10-23 12:25:00,38.53,38.56,38.53,38.55,66030.0,28.7642,28.7866,28.7642,28.7791,66030.0
2015-10-23 12:30:00,38.55,38.57,38.54,38.55,48155.0,28.7791,28.794,28.7716,28.7791,48155.0
2015-10-23 12:35:00,38.55,38.57,38.54,38.55,56649.0,28.7791,28.794,28.7716,28.7791,56649.0
2015-10-23 12:40:00,38.55,38.56,38.53,38.56,58367.0,28.7791,28.7866,28.7642,28.7866,58367.0
2015-10-23 12:45:00,38.56,38.58,38.55,38.57,137324.0,28.7866,28.8015,28.7791,28.794,137324.0
2015-10-23 12:50:00,38.56,38.58,38.55,38.57,49673.0,28.7866,28.8015,28.7791,28.794,49673.0
2015-10-23 12:55:00,38.57,38.58,38.56,38.58,48333.0,28.794,28.8015,28.7866,28.8015,48333.0
2015-10-23 13:00:00,38.58,38.58,38.53,38.54,33763.0,28.8015,28.8015,28.7642,28.7716,33763.0
2015-10-23 13:05:00,38.54,38.55,38.52,38.54,37235.0,28.7716,28.7791,28.7567,28.7716,37235.0
2015-10-23 13:10:00,38.54,38.56,38.54,38.55,35370.0,28.7716,28.7866,28.7716,28.7791,35370.0
2015-10-23 13:15:00,38.56,38.57,38.55,38.57,45654.0,28.7866,28.794,28.7791,28.794,45654.0
2015-10-23 13:20:00,38.57,38.58,38.55,38.57,170817.0,28.794,28.8015,28.7791,28.794,170817.0
2015-10-23 13:25:00,38.58,38.6,38.57,38.58,25636.0,28.8015,28.8164,28.794,28.8015,25636.0
2015-10-23 13:30:00,38.58,38.6,38.57,38.59,31416.0,28.8015,28.8164,28.794,28.809,31416.0
2015-10-23 13:35:00,38.59,38.62,38.59,38.61,47119.0,28.809,28.8314,28.809,28.8239,47119.0
2015-10-23 13:40:00,38.61,38.63,38.6,38.61,41331.0,28.8239,28.8388,28.8164,28.8239,41331.0
2015-10-23 13:45:00,38.61,38.62,38.6,38.62,32812.0,28.8239,28.8314,28.8164,28.8314,32812.0
2015-10-23 13:50:00,38.62,38.64,38.61,38.63,68205.0,28.8314,28.8463,28.8239,28.8388,68205.0
2015-10-23 13:55:00,38.63,38.63,38.59,38.6,40443.0,28.8388,28.8388,28.809,28.8164,40443.0
2015-10-23 14:00:00,38.6,38.62,38.59,38.62,52238.0,28.8164,28.8314,28.809,28.8314,52238.0
2015-10-23 14:05:00,38.62,38.63,38.61,38.63,33726.0,28.8314,28.8388,28.8239,28.8388,33726.0
2015-10-23 14:10:00,38.63,38.64,38.59,38.6,52297.0,28.8388,28.8463,28.809,28.8164,52297.0
2015-10-23 14:15:00,38.59,38.62,38.59,38.61,46098.0,28.809,28.8314,28.809,28.8239,46098.0
2015-10-23 14:20:00,38.62,38.65,38.61,38.65,84717.0,28.8314,28.8537,28.8239,28.8537,84717.0
2015-10-23 14:25:00,38.65,38.65,38.63,38.64,34611.0,28.8537,28.8537,28.8388,28.8463,34611.0
2015-10-23 14:30:00,38.64,38.66,38.63,38.65,455832.0,28.8463,28.8612,28.8388,28.8537,455832.0
2015-10-23 14:35:00,38.65,38.68,38.65,38.68,127995.0,28.8537,28.8761,28.8537,28.8761,127995.0
2015-10-23 14:40:00,38.68,38.69,38.66,38.68,42742.0,28.8761,28.8836,28.8612,28.8761,42742.0
2015-10-23 14:45:00,38.68,38.7,38.68,38.69,51096.0,28.8761,28.8911,28.8761,28.8836,51096.0
2015-10-23 14:50:00,38.68,38.69,38.67,38.67,42687.0,28.8761,28.8836,28.8687,28.8687,42687.0
2015-10-23 14:55:00,38.68,38.68,38.65,38.65,43133.0,28.8761,28.8761,28.8537,28.8537,43133.0
2015-10-23 15:00:00,38.66,38.67,38.65,38.66,57451.0,28.8612,28.8687,28.8537,28.8612,57451.0
2015-10-23 15:05:00,38.66,38.67,38.62,38.64,38296.0,28.8612,28.8687,28.8314,28.8463,38296.0
2015-10-23 15:10:00,38.64,38.66,38.62,38.63,61937.0,28.8463,28.8612,28.8314,28.8388,61937.0
2015-10-23 15:15:00,38.62,38.64,38.62,38.63,36578.0,28.8314,28.8463,28.8314,28.8388,36578.0
2015-10-23 15:20:00,38.63,38.63,38.61,38.61,23771.0,28.8388,28.8388,28.8239,28.8239,23771.0
2015-10-23 15:25:00,38.62,38.62,38.58,38.59,48165.0,28.8314,28.8314,28.8015,28.809,48165.0
2015-10-23 15:30:00,38.6,38.61,38.58,38.61,48425.0,28.8164,28.8239,28.8015,28.8239,48425.0
2015-10-23 15:35:00,38.61,38.62,38.59,38.62,52779.0,28.8239,28.8314,28.809,28.8314,52779.0
2015-10-23 15:40:00,38.62,38.64,38.61,38.61,74153.0,28.8314,28.8463,28.8239,28.8239,74153.0
2015-10-23 15:45:00,38.62,38.64,38.61,38.64,91721.0,28.8314,28.8463,28.8239,28.8463,91721.0
2015-10-23 15:50:00,38.64,38.64,38.62,38.63,37661.0,28.8463,28.8463,28.8314,28.8388,37661.0
2015-10-23 15:55:00,38.63,38.63,38.6,38.62,123260.0,28.8388,28.8388,28.8164,28.8314,123260.0
2015-10-26 09:30:00,38.56,38.57,38.53,38.55,95228.0,28.7866,28.794,28.7642,28.7791,95228.0
2015-10-26 09:35:00,38.55,38.57,38.53,38.55,18258.0,28.7791,28.794,28.7642,28.7791,18258.0
2015-10-26 09:40:00,38.54,38.56,38.51,38.51,14234.0,28.7716,28.7866,28.7492,28.7492,14234.0
2015-10-26 09:45:00,38.52,38.53,38.5,38.51,21595.0,28.7567,28.7642,28.7418,28.7492,21595.0
2015-10-26 09:50:00,38.51,38.52,38.49,38.51,17301.0,28.7492,28.7567,28.7343,28.7492,17301.0
2015-10-26 09:55:00,38.51,38.53,38.51,38.52,22232.0,28.7492,28.7642,28.7492,28.7567,22232.0
2015-10-26 10:00:00,38.52,38.55,38.51,38.52,82839.0,28.7567,28.7791,28.7492,28.7567,82839.0
2015-10-26 10:05:00,38.52,38.56,38.52,38.55,22584.0,28.7567,28.7866,28.7567,28.7791,22584.0
2015-10-26 10:10:00,38.55,38.56,38.49,38.49,33444.0,28.7791,28.7866,28.7343,28.7343,33444.0
2015-10-26 10:15:00,38.48,38.5,38.48,38.49,46259.0,28.7268,28.7418,28.7268,28.7343,46259.0
2015-10-26 10:20:00,38.5,38.52,38.49,38.5,108778.0,28.7418,28.7567,28.7343,28.7418,108778.0
2015-10-26 10:25:00,38.51,38.54,38.51,38.52,31902.0,28.7492,28.7716,28.7492,28.7567,31902.0
2015-10-26 10:30:00,38.52,38.55,38.51,38.53,44365.0,28.7567,28.7791,28.7492,28.7642,44365.0
2015-10-26 10:35:00,38.52,38.55,38.52,38.54,37475.0,28.7567,28.7791,28.7567,28.7716,37475.0
2015-10-26 10:40:00,38.54,38.56,38.52,38.52,17891.0,28.7716,28.7866,28.7567,28.7567,17891.0
2015-10-26 10:45:00,38.53,38.54,38.52,38.52,19458.0,28.7642,28.7716,28.7567,28.7567,19458.0
2015-10-26 10:50:00,38.53,38.55,38.51,38.54,46002.0,28.7642,28.7791,28.7492,28.7716,46002.0
2015-10-26 10:55:00,38.54,38.54,38.5,38.51,53397.0,28.7716,28.7716,28.7418,28.7492,53397.0
2015-10-26 11:00:00,38.51,38.52,38.5,38.52,31448.0,28.7492,28.7567,28.7418,28.7567,31448.0
2015-10-26 11:05:00,38.52,38.53,38.51,38.53,36470.0,28.7567,28.7642,28.7492,28.7642,36470.0
2015-10-26 11:10:00,38.53,38.54,38.5,38.51,137046.0,28.7642,28.7716,28.7418,28.7492,137046.0
2015-10-26 11:15:00,38.51,38.51,38.48,38.48,35296.0,28.7492,28.7492,28.7268,28.7268,35296.0
2015-10-26 11:20:00,38.49,38.49,38.45,38.46,23870.0,28.7343,28.7343,28.7044,28.7119,23870.0
2015-10-26 11:25:00,38.46,38.47,38.45,38.45,30014.0,28.7119,28.7194,28.7044,28.7044,30014.0
2015-10-26 11:30:00,38.46,38.46,38.44,38.46,102568.0,28.7119,28.7119,28.697,28.7119,102568.0
2015-10-26 11:35:00,38.46,38.47,38.45,38.46,93299.0,28.7119,28.7194,28.7044,28.7119,93299.0
2015-10-26 11:40:00,38.45,38.47,38.45,38.47,56462.0,28.7044,28.7194,28.7044,28.7194,56462.0
2015-10-26 11:45:00,38.47,38.5,38.47,38.47,53844.0,28.7194,28.7418,28.7194,28.7194,53844.0
2015-10-26 11:50:00,38.47,38.47,38.45,38.46,11183.0,28.7194,28.7194,28.7044,28.7119,11183.0
2015-10-26 11:55:00,38.46,38.48,38.46,38.48,19410.0,28.7119,28.7268,28.7119,28.7268,19410.0
2015-10-26 12:00:00,38.47,38.48,38.46,38.47,101429.0,28.7194,28.7268,28.7119,28.7194,101429.0
2015-10-26 12:05:00,38.47,38.48,38.46,38.47,38414.0,28.7194,28.7268,28.7119,28.7194,38414.0
2015-10-26 12:10:00,38.47,38.5,38.47,38.5,15112.0,28.7194,28.7418,28.7194,28.7418,15112.0
2015-10-26 12:15:00,38.5,38.51,38.48,38.48,33099.0,28.7418,28.7492,28.7268,28.7268,33099.0
2015-10-26 12:20:00,38.49,38.5,38.48,38.5,35019.0,28.7343,28.7418,28.7268,28.7418,35019.0
2015-10-26 12:25:00,38.5,38.53,38.49,38.52,52866.0,28.7418,28.7642,28.7343,28.7567,52866.0
2015-10-26 12:30:00,38.52,38.52,38.5,38.51,48303.0,28.7567,28.7567,28.7418,28.7492,48303.0
2015-10-26 12:35:00,38.51,38.52,38.5,38.52,32104.0,28.7492,28.7567,28.7418,28.7567,32104.0
2015-10-26 12:40:00,38.51,38.54,38.51,38.54,23490.0,28.7492,28.7716,28.7492,28.7716,23490.0
2015-10-26 12:45:00,38.54,38.56,38.52,38.55,47546.0,28.7716,28.7866,28.7567,28.7791,47546.0
2015-10-26 12:50:00,38.56,38.56,38.54,38.56,25014.0,28.7866,28.7866,28.7716,28.7866,25014.0
2015-10-26 12:55:00,38.55,38.56,38.54,38.55,24103.0,28.7791,28.7866,28.7716,28.7791,24103.0
2015-10-26 13:00:00,38.54,38.55,38.53,38.54,13517.0,28.7716,28.7791,28.7642,28.7716,13517.0
2015-10-26 13:05:00,38.54,38.56,38.54,38.55,15458.0,28.7716,28.7866,28.7716,28.7791,15458.0
2015-10-26 13:10:00,38.54,38.55,38.53,38.55,56655.0,28.7716,28.7791,28.7642,28.7791,56655.0
2015-10-26 13:15:00,38.55,38.56,38.54,38.55,20502.0,28.7791,28.7866,28.7716,28.7791,20502.0
2015-10-26 13:20:00,38.55,38.55,38.53,38.54,6239.0,28.7791,28.7791,28.7642,28.7716,6239.0
2015-10-26 13:25:00,38.54,38.55,38.53,38.54,24282.0,28.7716,28.7791,28.7642,28.7716,24282.0
2015-10-26 13:30:00,38.54,38.55,38.53,38.55,29932.0,28.7716,28.7791,28.7642,28.7791,29932.0
2015-10-26 13:35:00,38.55,38.56,38.54,38.55,27886.0,28.7791,28.7866,28.7716,28.7791,27886.0
2015-10-26 13:40:00,38.55,38.55,38.54,38.55,65520.0,28.7791,28.7791,28.7716,28.7791,65520.0
2015-10-26 13:45:00,38.55,38.56,38.54,38.55,12011.0,28.7791,28.7866,28.7716,28.7791,12011.0
2015-10-26 13:50:00,38.55,38.55,38.53,38.54,13037.0,28.7791,28.7791,28.7642,28.7716,13037.0
2015-10-26 13:55:00,38.54,38.54,38.52,38.53,28801.0,28.7716,28.7716,28.7567,28.7642,28801.0
2015-10-26 14:00:00,38.52,38.53,38.52,38.52,14984.0,28.7567,28.7642,28.7567,28.7567,14984.0
2015-10-26 14:05:00,38.53,38.55,38.52,38.54,35491.0,28.7642,28.7791,28.7567,28.7716,35491.0
2015-10-26 14:10:00,38.54,38.54,38.5,38.5,15039.0,28.7716,28.7716,28.7418,28.7418,15039.0
2015-10-26 14:15:00,38.51,38.51,38.5,38.5,6477.0,28.7492,28.7492,28.7418,28.7418,6477.0
2015-10-26 14:20:00,38.5,38.51,38.48,38.5,20719.0,28.7418,28.7492,28.7268,28.7418,20719.0
2015-10-26 14:25:00,38.51,38.51,38.49,38.5,51426.0,28.7492,28.7492,28.7343,28.7418,51426.0
2015-10-26 14:30:00,38.5,38.51,38.49,38.5,21480.0,28.7418,28.7492,28.7343,28.7418,21480.0
2015-10-26 14:35:00,38.49,38.5,38.49,38.5,29018.0,28.7343,28.7418,28.7343,28.7418,29018.0
2015-10-26 14:40:00,38.5,38.5,38.49,38.49,23553.0,28.7418,28.7418,28.7343,28.7343,23553.0
2015-10-26 14:45:00,38.5,38.53,38.49,38.52,46571.0,28.7418,28.7642,28.7343,28.7567,46571.0
2015-10-26 14:50:00,38.52,38.52,38.5,38.51,29612.0,28.7567,28.7567,28.7418,28.7492,29612.0
2015-10-26 14:55:00,38.51,38.51,38.5,38.5,101199.0,28.7492,28.7492,28.7418,28.7418,101199.0
2015-10-26 15:00:00,38.5,38.51,38.49,38.51,74605.0,28.7418,28.7492,28.7343,28.7492,74605.0
2015-10-26 15:05:00,38.5,38.52,38.5,38.52,29051.0,28.7418,28.7567,28.7418,28.7567,29051.0
2015-10-26 15:10:00,38.51,38.52,38.5,38.52,26005.0,28.7492,28.7567,28.7418,28.7567,26005.0
2015-10-26 15:15:00,38.51,38.52,38.5,38.52,37425.0,28.7492,28.7567,28.7418,28.7567,37425.0
2015-10-26 15:20:00,38.52,38.53,38.51,38.52,50474.0,28.7567,28.7642,28.7492,28.7567,50474.0
2015-10-26 15:25:00,38.53,38.53,38.51,38.52,17721.0,28.7642,28.7642,28.7492,28.7567,17721.0
2015-10-26 15:30:00,38.53,38.55,38.52,38.52,74945.0,28.7642,28.7791,28.7567,28.7567,74945.0
2015-10-26 15:35:00,38.52,38.52,38.5,38.5,44178.0,28.7567,28.7567,28.7418,28.7418,44178.0
2015-10-26 15:40:00,38.51,38.51,38.5,38.51,48197.0,28.7492,28.7492,28.7418,28.7492,48197.0
2015-10-26 15:45:00,38.51,38.51,38.5,38.51,23401.0,28.7492,28.7492,28.7418,28.7492,23401.0
2015-10-26 15:50:00,38.51,38.51,38.49,38.5,53377.0,28.7492,28.7492,28.7343,28.7418,53377.0
2015-10-26 15:55:00,38.5,38.5,38.47,38.48,199936.0,28.7418,28.7418,28.7194,28.7268,199936.0
2015-10-27 09:30:00,38.22,38.22,38.18,38.19,95112.0,28.5327,28.5327,28.5029,28.5103,95112.0
2015-10-27 09:35:00,38.19,38.21,38.18,38.21,36758.0,28.5103,28.5253,28.5029,28.5253,36758.0
2015-10-27 09:40:00,38.21,38.23,38.2,38.22,33878.0,28.5253,28.5402,28.5178,28.5327,33878.0
2015-10-27 09:45:00,38.22,38.23,38.2,38.21,49210.0,28.5327,28.5402,28.5178,28.5253,49210.0
2015-10-27 09:50:00,38.21,38.22,38.19,38.21,90702.0,28.5253,28.5327,28.5103,28.5253,90702.0
2015-10-27 09:55:00,38.22,38.24,38.21,38.21,40880.0,28.5327,28.5477,28.5253,28.5253,40880.0
2015-10-27 10:00:00,38.21,38.23,38.19,38.2,73371.0,28.5253,28.5402,28.5103,28.5178,73371.0
2015-10-27 10:05:00,38.2,38.23,38.19,38.22,31945.0,28.5178,28.5402,28.5103,28.5327,31945.0
2015-10-27 10:10:00,38.23,38.24,38.19,38.2,33391.0,28.5402,28.5477,28.5103,28.5178,33391.0
2015-10-27 10:15:00,38.19,38.2,38.16,38.16,41013.0,28.5103,28.5178,28.4879,28.4879,41013.0
2015-10-27 10:20:00,38.16,38.16,38.12,38.15,147356.0,28.4879,28.4879,28.4581,28.4805,147356.0
2015-10-27 10:25:00,38.15,38.16,38.13,38.16,9915.0,28.4805,28.4879,28.4655,28.4879,9915.0
2015-10-27 10:30:00,38.15,38.16,38.13,38.14,14865.0,28.4805,28.4879,28.4655,28.473,14865.0
2015-10-27 10:35:00,38.14,38.15,38.13,38.15,27975.0,28.473,28.4805,28.4655,28.4805,27975.0
2015-10-27 10:40:00,38.15,38.18,38.14,38.18,41693.0,28.4805,28.5029,28.473,28.5029,41693.0
2015-10-27 10:45:00,38.18,38.2,38.18,38.2,13293.0,28.5029,28.5178,28.5029,28.5178,13293.0
2015-10-27 10:50:00,38.2,38.2,38.18,38.19,9245.0,28.5178,28.5178,28.5029,28.5103,9245.0
2015-10-27 10:55:00,38.19,38.2,38.18,38.2,20266.0,28.5103,28.5178,28.5029,28.5178,20266.0
2015-10-27 11:00:00,38.19,38.22,38.18,38.22,44098.0,28.5103,28.5327,28.5029,28.5327,44098.0
2015-10-27 11:05:00,38.23,38.25,38.21,38.22,76308.0,28.5402,28.5551,28.5253,28.5327,76308.0
2015-10-27 11:10:00,38.22,38.22,38.19,38.19,88729.0,28.5327,28.5327,28.5103,28.5103,88729.0
2015-10-27 11:15:00,38.2,38.2,38.17,38.19,98717.0,28.5178,28.5178,28.4954,28.5103,98717.0
2015-10-27 11:20:00,38.19,38.19,38.17,38.18,26890.0,28.5103,28.5103,28.4954,28.5029,26890.0
2015-10-27 11:25:00,38.18,38.2,38.17,38.17,46789.0,28.5029,28.5178,28.4954,28.4954,46789.0
2015-10-27 11:30:00,38.18,38.2,38.17,38.18,116916.0,28.5029,28.5178,28.4954,28.5029,116916.0
2015-10-27 11:35:00,38.19,38.2,38.17,38.18,51957.0,28.5103,28.5178,28.4954,28.5029,51957.0
2015-10-27 11:40:00,38.17,38.2,38.17,38.19,64004.0,28.4954,28.5178,28.4954,28.5103,64004.0
2015-10-27 11:45:00,38.2,38.21,38.19,38.2,26548.0,28.5178,28.5253,28.5103,28.5178,26548.0
2015-10-27 11:50:00,38.2,38.21,38.17,38.17,24820.0,28.5178,28.5253,28.4954,28.4954,24820.0
2015-10-27 11:55:00,38.17,38.18,38.14,38.16,18705.0,28.4954,28.5029,28.473,28.4879,18705.0
2015-10-27 12:00:00,38.15,38.16,38.14,38.15,18903.0,28.4805,28.4879,28.473,28.4805,18903.0
2015-10-27 12:05:00,38.15,38.17,38.14,38.16,39630.0,28.4805,28.4954,28.473,28.4879,39630.0
2015-10-27 12:10:00,38.17,38.17,38.14,38.15,31776.0,28.4954,28.4954,28.473,28.4805,31776.0
2015-10-27 12:15:00,38.15,38.16,38.14,38.15,53009.0,28.4805,28.4879,28.473,28.4805,53009.0
2015-10-27 12:20:00,38.15,38.17,38.15,38.17,27842.0,28.4805,28.4954,28.4805,28.4954,27842.0
2015-10-27 12:25:00,38.17,38.17,38.13,38.13,17035.0,28.4954,28.4954,28.4655,28.4655,17035.0
2015-10-27 12:30:00,38.13,38.15,38.12,38.12,37856.0,28.4655,28.4805,28.4581,28.4581,37856.0
2015-10-27 12:35:00,38.11,38.13,38.1,38.13,65122.0,28.4506,28.4655,28.4431,28.4655,65122.0
2015-10-27 12:40:00,38.13,38.16,38.11,38.16,47975.0,28.4655,28.4879,28.4506,28.4879,47975.0
2015-10-27 12:45:00,38.15,38.16,38.13,38.13,17014.0,28.4805,28.4879,28.4655,28.4655,17014.0
2015-10-27 12:50:00,38.14,38.14,38.13,38.13,23017.0,28.473,28.473,28.4655,28.4655,23017.0
2015-10-27 12:55:00,38.13,38.13,38.1,38.12,16324.0,28.4655,28.4655,28.4431,28.4581,16324.0
2015-10-27 13:00:00,38.12,38.12,38.08,38.1,22669.0,28.4581,28.4581,28.4282,28.4431,22669.0
2015-10-27 13:05:00,38.09,38.1,38.08,38.09,38594.0,28.4357,28.4431,28.4282,28.4357,38594.0
2015-10-27 13:10:00,38.1,38.11,38.08,38.09,15387.0,28.4431,28.4506,28.4282,28.4357,15387.0
2015-10-27 13:15:00,38.09,38.11,38.08,38.1,33097.0,28.4357,28.4506,28.4282,28.4431,33097.0
2015-10-27 13:20:00,38.1,38.11,38.09,38.1,22526.0,28.4431,28.4506,28.4357,28.4431,22526.0
2015-10-27 13:25:00,38.09,38.1,38.08,38.1,25424.0,28.4357,28.4431,28.4282,28.4431,25424.0
2015-10-27 13:30:00,38.09,38.11,38.09,38.11,12158.0,28.4357,28.4506,28.4357,28.4506,12158.0
2015-10-27 13:35:00,38.11,38.12,38.11,38.11,12803.0,28.4506,28.4581,28.4506,28.4506,12803.0
2015-10-27 13:40:00,38.11,38.12,38.1,38.11,26617.0,28.4506,28.4581,28.4431,28.4506,26617.0
2015-10-27 13:45:00,38.12,38.12,38.1,38.1,33168.0,28.4581,28.4581,28.4431,28.4431,33168.0
2015-10-27 13:50:00,38.1,38.11,38.08,38.09,135023.0,28.4431,28.4506,28.4282,28.4357,135023.0
2015-10-27 13:55:00,38.09,38.11,38.09,38.11,41615.0,28.4357,28.4506,28.4357,28.4506,41615.0
2015-10-27 14:00:00,38.1,38.12,38.1,38.12,31006.0,28.4431,28.4581,28.4431,28.4581,31006.0
2015-10-27 14:05:00,38.12,38.13,38.11,38.13,38872.0,28.4581,28.4655,28.4506,28.4655,38872.0
2015-10-27 14:10:00,38.13,38.13,38.11,38.12,25964.0,28.4655,28.4655,28.4506,28.4581,25964.0
2015-10-27 14:15:00,38.12,38.13,38.11,38.11,6092.0,28.4581,28.4655,28.4506,28.4506,6092.0
2015-10-27 14:20:00,38.1,38.12,38.1,38.12,27381.0,28.4431,28.4581,28.4431,28.4581,27381.0
2015-10-27 14:25:00,38.12,38.13,38.11,38.13,21673.0,28.4581,28.4655,28.4506,28.4655,21673.0
2015-10-27 14:30:00,38.12,38.13,38.11,38.12,14118.0,28.4581,28.4655,28.4506,28.4581,14118.0
2015-10-27 14:35:00,38.12,38.14,38.11,38.14,37377.0,28.4581,28.473,28.4506,28.473,37377.0
2015-10-27 14:40:00,38.13,38.13,38.12,38.12,25357.0,28.4655,28.4655,28.4581,28.4581,25357.0
2015-10-27 14:45:00,38.12,38.12,38.1,38.11,16772.0,28.4581,28.4581,28.4431,28.4506,16772.0
2015-10-27 14:50:00,38.11,38.11,38.1,38.11,27501.0,28.4506,28.4506,28.4431,28.4506,27501.0
2015-10-27 14:55:00,38.12,38.12,38.1,38.11,20894.0,28.4581,28.4581,28.4431,28.4506,20894.0
2015-10-27 15:00:00,38.1,38.13,38.09,38.11,65869.0,28.4431,28.4655,28.4357,28.4506,65869.0
2015-10-27 15:05:00,38.11,38.12,38.11,38.11,22767.0,28.4506,28.4581,28.4506,28.4506,22767.0
2015-10-27 15:10:00,38.12,38.14,38.12,38.13,147994.0,28.4581,28.473,28.4581,28.4655,147994.0
2015-10-27 15:15:00,38.12,38.13,38.12,38.13,38592.0,28.4581,28.4655,28.4581,28.4655,38592.0
2015-10-27 15:20:00,38.12,38.14,38.11,38.12,89522.0,28.4581,28.473,28.4506,28.4581,89522.0
2015-10-27 15:25:00,38.13,38.14,38.12,38.13,61109.0,28.4655,28.473,28.4581,28.4655,61109.0
2015-10-27 15:30:00,38.13,38.14,38.12,38.14,47077.0,28.4655,28.473,28.4581,28.473,47077.0
2015-10-27 15:35:00,38.14,38.14,38.12,38.13,45539.0,28.473,28.473,28.4581,28.4655,45539.0
2015-10-27 15:40:00,38.13,38.15,38.12,38.13,80270.0,28.4655,28.4805,28.4581,28.4655,80270.0
2015-10-27 15:45:00,38.14,38.14,38.12,38.14,64722.0,28.473,28.473,28.4581,28.473,64722.0
2015-10-27 15:50:00,38.13,38.13,38.11,38.12,168898.0,28.4655,28.4655,28.4506,28.4581,168898.0
2015-10-27 15:55:00,38.12,38.14,38.11,38.13,195206.0,28.4581,28.473,28.4506,28.4655,195206.0
2015-10-28 09:30:00,38.27,38.29,38.27,38.28,72707.0,28.5701,28.585,28.5701,28.5775,72707.0
2015-10-28 09:35:00,38.27,38.29,38.25,38.25,22122.0,28.5701,28.585,28.5551,28.5551,22122.0
2015-10-28 09:40:00,38.24,38.28,38.24,38.26,19045.0,28.5477,28.5775,28.5477,28.5626,19045.0
2015-10-28 09:45:00,38.28,38.29,38.27,38.28,12055.0,28.5775,28.585,28.5701,28.5775,12055.0
2015-10-28 09:50:00,38.29,38.31,38.28,38.3,27550.0,28.585,28.5999,28.5775,28.5925,27550.0
2015-10-28 09:55:00,38.31,38.35,38.3,38.34,31858.0,28.5999,28.6298,28.5925,28.6223,31858.0
2015-10-28 10:00:00,38.34,38.36,38.33,38.34,25748.0,28.6223,28.6373,28.6149,28.6223,25748.0
2015-10-28 10:05:00,38.35,38.37,38.34,38.36,29334.0,28.6298,28.6447,28.6223,28.6373,29334.0
2015-10-28 10:10:00,38.36,38.36,38.32,38.32,41136.0,28.6373,28.6373,28.6074,28.6074,41136.0
2015-10-28 10:15:00,38.33,38.34,38.32,38.34,30371.0,28.6149,28.6223,28.6074,28.6223,30371.0
2015-10-28 10:20:00,38.33,38.34,38.32,38.34,76034.0,28.6149,28.6223,28.6074,28.6223,76034.0
2015-10-28 10:25:00,38.33,38.34,38.31,38.32,24702.0,28.6149,28.6223,28.5999,28.6074,24702.0
2015-10-28 10:30:00,38.32,38.37,38.32,38.35,54859.0,28.6074,28.6447,28.6074,28.6298,54859.0
2015-10-28 10:35:00,38.36,38.4,38.34,38.39,16521.0,28.6373,28.6671,28.6223,28.6596,16521.0
2015-10-28 10:40:00,38.4,38.44,38.39,38.43,67218.0,28.6671,28.697,28.6596,28.6895,67218.0
2015-10-28 10:45:00,38.43,38.48,38.43,38.45,35866.0,28.6895,28.7268,28.6895,28.7044,35866.0
2015-10-28 10:50:00,38.45,38.47,38.45,38.47,41642.0,28.7044,28.7194,28.7044,28.7194,41642.0
2015-10-28 10:55:00,38.47,38.49,38.46,38.49,39712.0,28.7194,28.7343,28.7119,28.7343,39712.0
2015-10-28 11:00:00,38.49,38.51,38.47,38.48,66686.0,28.7343,28.7492,28.7194,28.7268,66686.0
2015-10-28 11:05:00,38.48,38.48,38.45,38.46,28421.0,28.7268,28.7268,28.7044,28.7119,28421.0
2015-10-28 11:10:00,38.46,38.48,38.45,38.47,24994.0,28.7119,28.7268,28.7044,28.7194,24994.0
2015-10-28 11:15:00,38.46,38.46,38.44,38.45,39606.0,28.7119,28.7119,28.697,28.7044,39606.0
2015-10-28 11:20:00,38.45,38.45,38.44,38.45,12613.0,28.7044,28.7044,28.697,28.7044,12613.0
2015-10-28 11:25:00,38.45,38.46,38.44,38.45,56211.0,28.7044,28.7119,28.697,28.7044,56211.0
2015-10-28 11:30:00,38.46,38.48,38.45,38.48,42569.0,28.7119,28.7268,28.7044,28.7268,42569.0
2015-10-28 11:35:00,38.48,38.49,38.47,38.48,26390.0,28.7268,28.7343,28.7194,28.7268,26390.0
2015-10-28 11:40:00,38.48,38.5,38.47,38.49,32577.0,28.7268,28.7418,28.7194,28.7343,32577.0
2015-10-28 11:45:00,38.49,38.51,38.48,38.51,78044.0,28.7343,28.7492,28.7268,28.7492,78044.0
2015-10-28 11:50:00,38.5,38.53,38.5,38.52,27670.0,28.7418,28.7642,28.7418,28.7567,27670.0
2015-10-28 11:55:00,38.52,38.53,38.48,38.5,65117.0,28.7567,28.7642,28.7268,28.7418,65117.0
2015-10-28 12:00:00,38.5,38.5,38.47,38.48,31898.0,28.7418,28.7418,28.7194,28.7268,31898.0
2015-10-28 12:05:00,38.49,38.49,38.47,38.48,37678.0,28.7343,28.7343,28.7194,28.7268,37678.0
2015-10-28 12:10:00,38.48,38.51,38.47,38.51,73472.0,28.7268,28.7492,28.7194,28.7492,73472.0
2015-10-28 12:15:00,38.5,38.51,38.48,38.51,28773.0,28.7418,28.7492,28.7268,28.7492,28773.0
2015-10-28 12:20:00,38.5,38.51,38.49,38.5,73850.0,28.7418,28.7492,28.7343,28.7418,73850.0
2015-10-28 12:25:00,38.5,38.51,38.49,38.5,20809.0,28.7418,28.7492,28.7343,28.7418,20809.0
2015-10-28 12:30:00,38.49,38.5,38.46,38.47,52186.0,28.7343,28.7418,28.7119,28.7194,52186.0
2015-10-28 12:35:00,38.47,38.48,38.45,38.48,25495.0,28.7194,28.7268,28.7044,28.7268,25495.0
2015-10-28 12:40:00,38.47,38.48,38.45,38.47,33712.0,28.7194,28.7268,28.7044,28.7194,33712.0
2015-10-28 12:45:00,38.46,38.48,38.45,38.48,14766.0,28.7119,28.7268,28.7044,28.7268,14766.0
2015-10-28 12:50:00,38.48,38.49,38.47,38.48,22058.0,28.7268,28.7343,28.7194,28.7268,22058.0
2015-10-28 12:55:00,38.48,38.49,38.48,38.48,11552.0,28.7268,28.7343,28.7268,28.7268,11552.0
2015-10-28 13:00:00,38.48,38.49,38.47,38.49,32349.0,28.7268,28.7343,28.7194,28.7343,32349.0
2015-10-28 13:05:00,38.49,38.49,38.48,38.49,28903.0,28.7343,28.7343,28.7268,28.7343,28903.0
2015-10-28 13:10:00,38.49,38.5,38.48,38.49,36387.0,28.7343,28.7418,28.7268,28.7343,36387.0
2015-10-28 13:15:00,38.5,38.5,38.49,38.49,9036.0,28.7418,28.7418,28.7343,28.7343,9036.0
2015-10-28 13:20:00,38.5,38.51,38.49,38.5,104309.0,28.7418,28.7492,28.7343,28.7418,104309.0
2015-10-28 13:25:00,38.5,38.51,38.49,38.51,32229.0,28.7418,28.7492,28.7343,28.7492,32229.0
2015-10-28 13:30:00,38.51,38.51,38.49,38.5,23762.0,28.7492,28.7492,28.7343,28.7418,23762.0
2015-10-28 13:35:00,38.5,38.51,38.49,38.5,37495.0,28.7418,28.7492,28.7343,28.7418,37495.0
2015-10-28 13:40:00,38.5,38.52,38.49,38.51,20384.0,28.7418,28.7567,28.7343,28.7492,20384.0
2015-10-28 13:45:00,38.51,38.53,38.5,38.51,32193.0,28.7492,28.7642,28.7418,28.7492,32193.0
2015-10-28 13:50:00,38.52,38.52,38.51,38.52,19198.0,28.7567,28.7567,28.7492,28.7567,19198.0
2015-10-28 13:55:00,38.51,38.58,38.5,38.54,48516.0,28.7492,28.8015,28.7418,28.7716,48516.0
2015-10-28 14:00:00,38.55,38.58,38.2,38.25,406354.0,28.7791,28.8015,28.5178,28.5551,406354.0
2015-10-28 14:05:00,38.24,38.25,38.15,38.19,92475.0,28.5477,28.5551,28.4805,28.5103,92475.0
2015-10-28 14:10:00,38.18,38.19,38.03,38.09,192977.0,28.5029,28.5103,28.3909,28.4357,192977.0
2015-10-28 14:15:00,38.09,38.11,38.01,38.1,107662.0,28.4357,28.4506,28.376,28.4431,107662.0
2015-10-28 14:20:00,38.1,38.17,38.08,38.15,129080.0,28.4431,28.4954,28.4282,28.4805,129080.0
2015-10-28 14:25:00,38.14,38.23,38.12,38.2,85119.0,28.473,28.5402,28.4581,28.5178,85119.0
2015-10-28 14:30:00,38.2,38.2,38.09,38.12,51007.0,28.5178,28.5178,28.4357,28.4581,51007.0
2015-10-28 14:35:00,38.12,38.18,38.1,38.15,86450.0,28.4581,28.5029,28.4431,28.4805,86450.0
2015-10-28 14:40:00,38.15,38.19,38.11,38.14,61493.0,28.4805,28.5103,28.4506,28.473,61493.0
2015-10-28 14:45:00,38.14,38.18,38.13,38.14,61977.0,28.473,28.5029,28.4655,28.473,61977.0
2015-10-28 14:50:00,38.16,38.22,38.15,38.22,151680.0,28.4879,28.5327,28.4805,28.5327,151680.0
2015-10-28 14:55:00,38.21,38.23,38.16,38.23,68431.0,28.5253,28.5402,28.4879,28.5402,68431.0
2015-10-28 15:00:00,38.23,38.31,38.22,38.29,117496.0,28.5402,28.5999,28.5327,28.585,117496.0
2015-10-28 15:05:00,38.3,38.33,38.29,38.3,95997.0,28.5925,28.6149,28.585,28.5925,95997.0
2015-10-28 15:10:00,38.3,38.31,38.27,38.3,75499.0,28.5925,28.5999,28.5701,28.5925,75499.0
2015-10-28 15:15:00,38.31,38.32,38.27,38.27,36597.0,28.5999,28.6074,28.5701,28.5701,36597.0
2015-10-28 15:20:00,38.27,38.29,38.26,38.29,24888.0,28.5701,28.585,28.5626,28.585,24888.0
2015-10-28 15:25:00,38.29,38.32,38.28,38.32,63774.0,28.585,28.6074,28.5775,28.6074,63774.0
2015-10-28 15:30:00,38.32,38.36,38.31,38.31,115965.0,28.6074,28.6373,28.5999,28.5999,115965.0
2015-10-28 15:35:00,38.32,38.34,38.31,38.33,78294.0,28.6074,28.6223,28.5999,28.6149,78294.0
2015-10-28 15:40:00,38.34,38.35,38.33,38.34,55925.0,28.6223,28.6298,28.6149,28.6223,55925.0
2015-10-28 15:45:00,38.34,38.36,38.33,38.34,92832.0,28.6223,28.6373,28.6149,28.6223,92832.0
2015-10-28 15:50:00,38.34,38.35,38.31,38.34,56423.0,28.6223,28.6298,28.5999,28.6223,56423.0
2015-10-28 15:55:00,38.35,38.37,38.33,38.35,139845.0,28.6298,28.6447,28.6149,28.6298,139845.0
2015-10-29 09:30:00,37.93,37.97,37.91,37.97,67388.0,28.3162,28.3461,28.3013,28.3461,67388.0
2015-10-29 09:35:00,37.97,38.0,37.97,37.98,22813.0,28.3461,28.3685,28.3461,28.3536,22813.0
2015-10-29 09:40:00,37.97,38.02,37.96,38.01,62716.0,28.3461,28.3834,28.3386,28.376,62716.0
2015-10-29 09:45:00,38.01,38.02,38.0,38.01,35288.0,28.376,28.3834,28.3685,28.376,35288.0
2015-10-29 09:50:00,38.0,38.02,37.98,37.99,19480.0,28.3685,28.3834,28.3536,28.361,19480.0
2015-10-29 09:55:00,37.98,38.01,37.97,37.99,27387.0,28.3536,28.376,28.3461,28.361,27387.0
2015-10-29 10:00:00,37.99,38.02,37.98,38.02,54746.0,28.361,28.3834,28.3536,28.3834,54746.0
2015-10-29 10:05:00,38.02,38.04,38.02,38.02,34671.0,28.3834,28.3984,28.3834,28.3834,34671.0
2015-10-29 10:10:00,38.04,38.06,38.03,38.04,39873.0,28.3984,28.4133,28.3909,28.3984,39873.0
2015-10-29 10:15:00,38.04,38.05,38.0,38.0,40564.0,28.3984,28.4058,28.3685,28.3685,40564.0
2015-10-29 10:20:00,38.01,38.02,37.99,38.01,16830.0,28.376,28.3834,28.361,28.376,16830.0
2015-10-29 10:25:00,38.01,38.02,37.98,38.0,58107.0,28.376,28.3834,28.3536,28.3685,58107.0
2015-10-29 10:30:00,38.0,38.01,37.98,37.99,16533.0,28.3685,28.376,28.3536,28.361,16533.0
2015-10-29 10:35:00,37.98,38.01,37.96,37.97,31894.0,28.3536,28.376,28.3386,28.3461,31894.0
2015-10-29 10:40:00,37.96,38.02,37.96,38.0,32969.0,28.3386,28.3834,28.3386,28.3685,32969.0
2015-10-29 10:45:00,38.0,38.0,37.93,37.94,152371.0,28.3685,28.3685,28.3162,28.3237,152371.0
2015-10-29 10:50:00,37.93,37.95,37.92,37.95,160462.0,28.3162,28.3312,28.3088,28.3312,160462.0
2015-10-29 10:55:00,37.94,37.97,37.93,37.94,27722.0,28.3237,28.3461,28.3162,28.3237,27722.0
2015-10-29 11:00:00,37.94,37.95,37.91,37.94,57483.0,28.3237,28.3312,28.3013,28.3237,57483.0
2015-10-29 11:05:00,37.95,37.98,37.94,37.98,51425.0,28.3312,28.3536,28.3237,28.3536,51425.0
2015-10-29 11:10:00,37.98,37.99,37.96,37.96,18360.0,28.3536,28.361,28.3386,28.3386,18360.0
2015-10-29 11:15:00,37.97,37.98,37.96,37.97,26080.0,28.3461,28.3536,28.3386,28.3461,26080.0
2015-10-29 11:20:00,37.97,37.97,37.94,37.95,78684.0,28.3461,28.3461,28.3237,28.3312,78684.0
2015-10-29 11:25:00,37.95,37.99,37.94,37.99,20671.0,28.3312,28.361,28.3237,28.361,20671.0
2015-10-29 11:30:00,37.99,38.02,37.98,38.01,16097.0,28.361,28.3834,28.3536,28.376,16097.0
2015-10-29 11:35:00,38.01,38.02,37.99,38.01,43700.0,28.376,28.3834,28.361,28.376,43700.0
2015-10-29 11:40:00,38.0,38.02,37.98,38.02,23647.0,28.3685,28.3834,28.3536,28.3834,23647.0
2015-10-29 11:45:00,38.02,38.02,38.0,38.01,20201.0,28.3834,28.3834,28.3685,28.376,20201.0
2015-10-29 11:50:00,38.01,38.01,37.98,37.98,21278.0,28.376,28.376,28.3536,28.3536,21278.0
2015-10-29 11:55:00,37.98,38.0,37.97,37.98,24642.0,28.3536,28.3685,28.3461,28.3536,24642.0
2015-10-29 12:00:00,37.98,38.0,37.96,37.98,19309.0,28.3536,28.3685,28.3386,28.3536,19309.0
2015-10-29 12:05:00,37.99,37.99,37.95,37.95,42003.0,28.361,28.361,28.3312,28.3312,42003.0
2015-10-29 12:10:00,37.96,37.98,37.95,37.97,45046.0,28.3386,28.3536,28.3312,28.3461,45046.0
2015-10-29 12:15:00,37.98,38.01,37.97,38.01,19928.0,28.3536,28.376,28.3461,28.376,19928.0
2015-10-29 12:20:00,38.01,38.02,38.0,38.01,70635.0,28.376,28.3834,28.3685,28.376,70635.0
2015-10-29 12:25:00,38.0,38.04,37.99,38.04,55552.0,28.3685,28.3984,28.361,28.3984,55552.0
2015-10-29 12:30:00,38.04,38.08,38.04,38.06,14179.0,28.3984,28.4282,28.3984,28.4133,14179.0
2015-10-29 12:35:00,38.06,38.09,38.05,38.07,14507.0,28.4133,28.4357,28.4058,28.4208,14507.0
2015-10-29 12:40:00,38.07,38.07,38.04,38.05,254837.0,28.4208,28.4208,28.3984,28.4058,254837.0
2015-10-29 12:45:00,38.05,38.06,38.03,38.04,313607.0,28.4058,28.4133,28.3909,28.3984,313607.0
2015-10-29 12:50:00,38.03,38.04,37.99,38.0,318924.0,28.3909,28.3984,28.361,28.3685,318924.0
2015-10-29 12:55:00,38.01,38.03,37.99,38.03,33862.0,28.376,28.3909,28.361,28.3909,33862.0
2015-10-29 13:00:00,38.02,38.05,38.02,38.05,46043.0,28.3834,28.4058,28.3834,28.4058,46043.0
2015-10-29 13:05:00,38.05,38.06,38.04,38.06,42828.0,28.4058,28.4133,28.3984,28.4133,42828.0
2015-10-29 13:10:00,38.05,38.05,38.04,38.05,13856.0,28.4058,28.4058,28.3984,28.4058,13856.0
2015-10-29 13:15:00,38.05,38.06,38.04,38.05,31477.0,28.4058,28.4133,28.3984,28.4058,31477.0
2015-10-29 13:20:00,38.05,38.05,38.03,38.04,14080.0,28.4058,28.4058,28.3909,28.3984,14080.0
2015-10-29 13:25:00,38.03,38.04,38.01,38.01,11800.0,28.3909,28.3984,28.376,28.376,11800.0
2015-10-29 13:30:00,38.01,38.02,38.0,38.01,40208.0,28.376,28.3834,28.3685,28.376,40208.0
2015-10-29 13:35:00,38.01,38.01,37.98,37.98,46715.0,28.376,28.376,28.3536,28.3536,46715.0
2015-10-29 13:40:00,37.99,38.0,37.98,38.0,17451.0,28.361,28.3685,28.3536,28.3685,17451.0
2015-10-29 13:45:00,38.0,38.01,37.99,38.0,20602.0,28.3685,28.376,28.361,28.3685,20602.0
2015-10-29 13:50:00,37.99,38.0,37.98,38.0,15007.0,28.361,28.3685,28.3536,28.3685,15007.0
2015-10-29 13:55:00,38.0,38.0,37.98,37.99,20450.0,28.3685,28.3685,28.3536,28.361,20450.0
2015-10-29 14:00:00,38.0,38.0,37.98,37.99,21652.0,28.3685,28.3685,28.3536,28.361,21652.0
2015-10-29 14:05:00,38.0,38.01,37.99,38.0,54253.0,28.3685,28.376,28.361,28.3685,54253.0
2015-10-29 14:10:00,38.0,38.01,37.98,38.01,28551.0,28.3685,28.376,28.3536,28.376,28551.0
2015-10-29 14:15:00,38.0,38.01,38.0,38.01,12289.0,28.3685,28.376,28.3685,28.376,12289.0
2015-10-29 14:20:00,38.01,38.05,38.0,38.04,37756.0,28.376,28.4058,28.3685,28.3984,37756.0
2015-10-29 14:25:00,38.05,38.05,38.03,38.03,23528.0,28.4058,28.4058,28.3909,28.3909,23528.0
2015-10-29 14:30:00,38.03,38.04,38.02,38.02,28301.0,28.3909,28.3984,28.3834,28.3834,28301.0
2015-10-29 14:35:00,38.02,38.03,38.02,38.02,18562.0,28.3834,28.3909,28.3834,28.3834,18562.0
2015-10-29 14:40:00,38.03,38.04,38.03,38.03,16555.0,28.3909,28.3984,28.3909,28.3909,16555.0
2015-10-29 14:45:00,38.03,38.04,38.03,38.04,41222.0,28.3909,28.3984,28.3909,28.3984,41222.0
2015-10-29 14:50:00,38.04,38.06,38.03,38.05,33710.0,28.3984,28.4133,28.3909,28.4058,33710.0
2015-10-29 14:55:00,38.06,38.06,38.03,38.04,79738.0,28.4133,28.4133,28.3909,28.3984,79738.0
2015-10-29 15:00:00,38.04,38.05,38.02,38.02,47067.0,28.3984,28.4058,28.3834,28.3834,47067.0
2015-10-29 15:05:00,38.03,38.05,38.02,38.05,55268.0,28.3909,28.4058,28.3834,28.4058,55268.0
2015-10-29 15:10:00,38.05,38.06,38.04,38.06,51475.0,28.4058,28.4133,28.3984,28.4133,51475.0
2015-10-29 15:15:00,38.05,38.08,38.05,38.08,50826.0,28.4058,28.4282,28.4058,28.4282,50826.0
2015-10-29 15:20:00,38.08,38.1,38.07,38.08,83830.0,28.4282,28.4431,28.4208,28.4282,83830.0
2015-10-29 15:25:00,38.08,38.09,38.07,38.09,50838.0,28.4282,28.4357,28.4208,28.4357,50838.0
2015-10-29 15:30:00,38.08,38.09,38.08,38.09,16819.0,28.4282,28.4357,28.4282,28.4357,16819.0
2015-10-29 15:35:00,38.09,38.1,38.08,38.09,53238.0,28.4357,28.4431,28.4282,28.4357,53238.0
2015-10-29 15:40:00,38.1,38.12,38.09,38.12,71641.0,28.4431,28.4581,28.4357,28.4581,71641.0
2015-10-29 15:45:00,38.11,38.12,38.07,38.07,38005.0,28.4506,28.4581,28.4208,28.4208,38005.0
2015-10-29 15:50:00,38.07,38.08,38.07,38.08,24103.0,28.4208,28.4282,28.4208,28.4282,24103.0
2015-10-29 15:55:00,38.07,38.08,38.04,38.08,121143.0,28.4208,28.4282,28.3984,28.4282,121143.0
2015-10-30 09:30:00,38.14,38.14,38.09,38.09,98923.0,28.473,28.473,28.4357,28.4357,98923.0
2015-10-30 09:35:00,38.09,38.13,38.08,38.11,35395.0,28.4357,28.4655,28.4282,28.4506,35395.0
2015-10-30 09:40:00,38.11,38.11,38.07,38.09,181009.0,28.4506,28.4506,28.4208,28.4357,181009.0
2015-10-30 09:45:00,38.08,38.11,38.08,38.08,68156.0,28.4282,28.4506,28.4282,28.4282,68156.0
2015-10-30 09:50:00,38.09,38.09,38.05,38.08,218263.0,28.4357,28.4357,28.4058,28.4282,218263.0
2015-10-30 09:55:00,38.08,38.11,38.07,38.11,61636.0,28.4282,28.4506,28.4208,28.4506,61636.0
2015-10-30 10:00:00,38.11,38.14,38.1,38.12,117765.0,28.4506,28.473,28.4431,28.4581,117765.0
2015-10-30 10:05:00,38.12,38.13,38.11,38.12,89761.0,28.4581,28.4655,28.4506,28.4581,89761.0
2015-10-30 10:10:00,38.12,38.12,38.1,38.12,71556.0,28.4581,28.4581,28.4431,28.4581,71556.0
2015-10-30 10:15:00,38.12,38.13,38.1,38.13,109571.0,28.4581,28.4655,28.4431,28.4655,109571.0
2015-10-30 10:20:00,38.13,38.13,38.1,38.11,61259.0,28.4655,28.4655,28.4431,28.4506,61259.0
2015-10-30 10:25:00,38.1,38.11,38.09,38.09,127170.0,28.4431,28.4506,28.4357,28.4357,127170.0
2015-10-30 10:30:00,38.08,38.14,38.08,38.13,109925.0,28.4282,28.473,28.4282,28.4655,109925.0
2015-10-30 10:35:00,38.13,38.15,38.13,38.13,49069.0,28.4655,28.4805,28.4655,28.4655,49069.0
2015-10-30 10:40:00,38.14,38.16,38.13,38.16,124543.0,28.473,28.4879,28.4655,28.4879,124543.0
2015-10-30 10:45:00,38.16,38.18,38.15,38.18,84498.0,28.4879,28.5029,28.4805,28.5029,84498.0
2015-10-30 10:50:00,38.17,38.19,38.17,38.17,51492.0,28.4954,28.5103,28.4954,28.4954,51492.0
2015-10-30 10:55:00,38.17,38.18,38.14,38.14,123454.0,28.4954,28.5029,28.473,28.473,123454.0
2015-10-30 11:00:00,38.15,38.17,38.14,38.17,100889.0,28.4805,28.4954,28.473,28.4954,100889.0
2015-10-30 11:05:00,38.17,38.17,38.14,38.15,70565.0,28.4954,28.4954,28.473,28.4805,70565.0
2015-10-30 11:10:00,38.15,38.16,38.14,38.16,159417.0,28.4805,28.4879,28.473,28.4879,159417.0
2015-10-30 11:15:00,38.16,38.16,38.14,38.16,74491.0,28.4879,28.4879,28.473,28.4879,74491.0
2015-10-30 11:20:00,38.15,38.15,38.13,38.15,92042.0,28.4805,28.4805,28.4655,28.4805,92042.0
2015-10-30 11:25:00,38.16,38.16,38.14,38.15,75137.0,28.4879,28.4879,28.473,28.4805,75137.0
2015-10-30 11:30:00,38.16,38.17,38.14,38.14,39960.0,28.4879,28.4954,28.473,28.473,39960.0
2015-10-30 11:35:00,38.15,38.15,38.13,38.13,46292.0,28.4805,28.4805,28.4655,28.4655,46292.0
2015-10-30 11:40:00,38.14,38.18,38.13,38.15,108313.0,28.473,28.5029,28.4655,28.4805,108313.0
2015-10-30 11:45:00,38.15,38.16,38.13,38.16,87385.0,28.4805,28.4879,28.4655,28.4879,87385.0
2015-10-30 11:50:00,38.16,38.2,38.16,38.18,84132.0,28.4879,28.5178,28.4879,28.5029,84132.0
2015-10-30 11:55:00,38.18,38.2,38.18,38.18,63270.0,28.5029,28.5178,28.5029,28.5029,63270.0
2015-10-30 12:00:00,38.18,38.2,38.18,38.18,132890.0,28.5029,28.5178,28.5029,28.5029,132890.0
2015-10-30 12:05:00,38.18,38.19,38.14,38.15,152529.0,28.5029,28.5103,28.473,28.4805,152529.0
2015-10-30 12:10:00,38.15,38.17,38.15,38.16,131436.0,28.4805,28.4954,28.4805,28.4879,131436.0
2015-10-30 12:15:00,38.16,38.19,38.15,38.18,106749.0,28.4879,28.5103,28.4805,28.5029,106749.0
2015-10-30 12:20:00,38.18,38.21,38.17,38.18,127079.0,28.5029,28.5253,28.4954,28.5029,127079.0
2015-10-30 12:25:00,38.18,38.18,38.13,38.14,178422.0,28.5029,28.5029,28.4655,28.473,178422.0
2015-10-30 12:30:00,38.16,38.24,38.16,38.23,108454.0,28.4879,28.5477,28.4879,28.5402,108454.0
2015-10-30 12:35:00,38.23,38.23,38.21,38.23,90758.0,28.5402,28.5402,28.5253,28.5402,90758.0
2015-10-30 12:40:00,38.23,38.23,38.19,38.2,47621.0,28.5402,28.5402,28.5103,28.5178,47621.0
2015-10-30 12:45:00,38.2,38.21,38.19,38.2,69011.0,28.5178,28.5253,28.5103,28.5178,69011.0
2015-10-30 12:50:00,38.2,38.21,38.2,38.21,49637.0,28.5178,28.5253,28.5178,28.5253,49637.0
2015-10-30 12:55:00,38.21,38.25,38.21,38.24,79767.0,28.5253,28.5551,28.5253,28.5477,79767.0
2015-10-30 13:00:00,38.24,38.25,38.23,38.25,68139.0,28.5477,28.5551,28.5402,28.5551,68139.0
2015-10-30 13:05:00,38.25,38.26,38.23,38.24,82427.0,28.5551,28.5626,28.5402,28.5477,82427.0
2015-10-30 13:10:00,38.23,38.24,38.22,38.23,62121.0,28.5402,28.5477,28.5327,28.5402,62121.0
2015-10-30 13:15:00,38.22,38.24,38.22,38.23,68346.0,28.5327,28.5477,28.5327,28.5402,68346.0
2015-10-30 13:20:00,38.23,38.24,38.23,38.23,72388.0,28.5402,28.5477,28.5402,28.5402,72388.0
2015-10-30 13:25:00,38.24,38.24,38.23,38.23,43101.0,28.5477,28.5477,28.5402,28.5402,43101.0
2015-10-30 13:30:00,38.23,38.24,38.22,38.24,111962.0,28.5402,28.5477,28.5327,28.5477,111962.0
2015-10-30 13:35:00,38.23,38.27,38.23,38.26,69173.0,28.5402,28.5701,28.5402,28.5626,69173.0
2015-10-30 13:40:00,38.27,38.28,38.26,38.26,50081.0,28.5701,28.5775,28.5626,28.5626,50081.0
2015-10-30 13:45:00,38.26,38.28,38.24,38.27,107568.0,28.5626,28.5775,28.5477,28.5701,107568.0
2015-10-30 13:50:00,38.26,38.27,38.24,38.25,52620.0,28.5626,28.5701,28.5477,28.5551,52620.0
2015-10-30 13:55:00,38.25,38.25,38.23,38.23,25700.0,28.5551,28.5551,28.5402,28.5402,25700.0
2015-10-30 14:00:00,38.23,38.24,38.22,38.23,106230.0,28.5402,28.5477,28.5327,28.5402,106230.0
2015-10-30 14:05:00,38.23,38.23,38.2,38.21,59708.0,28.5402,28.5402,28.5178,28.5253,59708.0
2015-10-30 14:10:00,38.2,38.23,38.2,38.21,154999.0,28.5178,28.5402,28.5178,28.5253,154999.0
2015-10-30 14:15:00,38.21,38.21,38.19,38.21,122562.0,28.5253,28.5253,28.5103,28.5253,122562.0
2015-10-30 14:20:00,38.2,38.2,38.18,38.19,54585.0,28.5178,28.5178,28.5029,28.5103,54585.0
2015-10-30 14:25:00,38.18,38.19,38.16,38.16,104842.0,28.5029,28.5103,28.4879,28.4879,104842.0
2015-10-30 14:30:00,38.16,38.17,38.15,38.16,89775.0,28.4879,28.4954,28.4805,28.4879,89775.0
2015-10-30 14:35:00,38.16,38.16,38.14,38.14,100072.0,28.4879,28.4879,28.473,28.473,100072.0
2015-10-30 14:40:00,38.15,38.15,38.12,38.13,75504.0,28.4805,28.4805,28.4581,28.4655,75504.0
2015-10-30 14:45:00,38.13,38.13,38.1,38.11,109949.0,28.4655,28.4655,28.4431,28.4506,109949.0
2015-10-30 14:50:00,38.1,38.13,38.1,38.12,163194.0,28.4431,28.4655,28.4431,28.4581,163194.0
2015-10-30 14:55:00,38.13,38.13,38.08,38.09,74013.0,28.4655,28.4655,28.4282,28.4357,74013.0
2015-10-30 15:00:00,38.09,38.09,38.07,38.09,151530.0,28.4357,28.4357,28.4208,28.4357,151530.0
2015-10-30 15:05:00,38.08,38.09,38.06,38.08,120877.0,28.4282,28.4357,28.4133,28.4282,120877.0
2015-10-30 15:10:00,38.08,38.1,38.07,38.07,54908.0,28.4282,28.4431,28.4208,28.4208,54908.0
2015-10-30 15:15:00,38.07,38.09,38.06,38.09,105117.0,28.4208,28.4357,28.4133,28.4357,105117.0
2015-10-30 15:20:00,38.09,38.1,38.07,38.08,136769.0,28.4357,28.4431,28.4208,28.4282,136769.0
2015-10-30 15:25:00,38.08,38.08,38.04,38.05,139055.0,28.4282,28.4282,28.3984,28.4058,139055.0
2015-10-30 15:30:00,38.05,38.09,38.04,38.08,272504.0,28.4058,28.4357,28.3984,28.4282,272504.0
2015-10-30 15:35:00,38.09,38.11,38.07,38.1,169770.0,28.4357,28.4506,28.4208,28.4431,169770.0
2015-10-30 15:40:00,38.1,38.11,38.09,38.09,141092.0,28.4431,28.4506,28.4357,28.4357,141092.0
2015-10-30 15:45:00,38.1,38.13,38.1,38.12,276040.0,28.4431,28.4655,28.4431,28.4581,276040.0
2015-10-30 15:50:00,38.12,38.13,38.08,38.09,209154.0,28.4581,28.4655,28.4282,28.4357,209154.0
2015-10-30 15:55:00,38.09,38.09,38.02,38.02,566187.0,28.4357,28.4357,28.3834,28.3834,566187.0
2015-11-02 09:30:00,38.23,38.25,38.2,38.23,92454.0,28.5402,28.5551,28.5178,28.5402,92454.0
2015-11-02 09:35:00,38.23,38.27,38.22,38.27,48564.0,28.5402,28.5701,28.5327,28.5701,48564.0
2015-11-02 09:40:00,38.26,38.27,38.25,38.26,13717.0,28.5626,28.5701,28.5551,28.5626,13717.0
2015-11-02 09:45:00,38.26,38.3,38.26,38.29,39056.0,28.5626,28.5925,28.5626,28.585,39056.0
2015-11-02 09:50:00,38.29,38.31,38.27,38.28,33015.0,28.585,28.5999,28.5701,28.5775,33015.0
2015-11-02 09:55:00,38.27,38.29,38.26,38.28,44029.0,28.5701,28.585,28.5626,28.5775,44029.0
2015-11-02 10:00:00,38.27,38.33,38.26,38.33,180357.0,28.5701,28.6149,28.5626,28.6149,180357.0
2015-11-02 10:05:00,38.33,38.34,38.31,38.32,36359.0,28.6149,28.6223,28.5999,28.6074,36359.0
2015-11-02 10:10:00,38.32,38.33,38.29,38.3,18552.0,28.6074,28.6149,28.585,28.5925,18552.0
2015-11-02 10:15:00,38.3,38.31,38.28,38.31,18131.0,28.5925,28.5999,28.5775,28.5999,18131.0
2015-11-02 10:20:00,38.3,38.31,38.29,38.3,50892.0,28.5925,28.5999,28.585,28.5925,50892.0
2015-11-02 10:25:00,38.3,38.32,38.29,38.31,130368.0,28.5925,28.6074,28.585,28.5999,130368.0
2015-11-02 10:30:00,38.31,38.31,38.26,38.27,114324.0,28.5999,28.5999,28.5626,28.5701,114324.0
2015-11-02 10:35:00,38.29,38.29,38.25,38.26,15707.0,28.585,28.585,28.5551,28.5626,15707.0
2015-11-02 10:40:00,38.26,38.27,38.22,38.27,26272.0,28.5626,28.5701,28.5327,28.5701,26272.0
2015-11-02 10:45:00,38.27,38.28,38.26,38.26,40042.0,28.5701,28.5775,28.5626,28.5626,40042.0
2015-11-02 10:50:00,38.28,38.28,38.25,38.25,10697.0,28.5775,28.5775,28.5551,28.5551,10697.0
2015-11-02 10:55:00,38.25,38.26,38.22,38.25,34831.0,28.5551,28.5626,28.5327,28.5551,34831.0
2015-11-02 11:00:00,38.25,38.26,38.24,38.25,56174.0,28.5551,28.5626,28.5477,28.5551,56174.0
2015-11-02 11:05:00,38.25,38.28,38.24,38.25,75060.0,28.5551,28.5775,28.5477,28.5551,75060.0
2015-11-02 11:10:00,38.26,38.27,38.24,38.24,20472.0,28.5626,28.5701,28.5477,28.5477,20472.0
2015-11-02 11:15:00,38.25,38.26,38.23,38.25,51731.0,28.5551,28.5626,28.5402,28.5551,51731.0
2015-11-02 11:20:00,38.24,38.25,38.23,38.23,72548.0,28.5477,28.5551,28.5402,28.5402,72548.0
2015-11-02 11:25:00,38.23,38.27,38.23,38.27,31536.0,28.5402,28.5701,28.5402,28.5701,31536.0
2015-11-02 11:30:00,38.26,38.28,38.25,38.26,33247.0,28.5626,28.5775,28.5551,28.5626,33247.0
2015-11-02 11:35:00,38.26,38.26,38.24,38.26,10001.0,28.5626,28.5626,28.5477,28.5626,10001.0
2015-11-02 11:40:00,38.25,38.26,38.23,38.23,35137.0,28.5551,28.5626,28.5402,28.5402,35137.0
2015-11-02 11:45:00,38.23,38.26,38.23,38.25,17549.0,28.5402,28.5626,28.5402,28.5551,17549.0
2015-11-02 11:50:00,38.25,38.25,38.23,38.24,26778.0,28.5551,28.5551,28.5402,28.5477,26778.0
2015-11-02 11:55:00,38.24,38.26,38.23,38.26,109257.0,28.5477,28.5626,28.5402,28.5626,109257.0
2015-11-02 12:00:00,38.25,38.26,38.24,38.26,23989.0,28.5551,28.5626,28.5477,28.5626,23989.0
2015-11-02 12:05:00,38.25,38.26,38.24,38.25,21896.0,28.5551,28.5626,28.5477,28.5551,21896.0
2015-11-02 12:10:00,38.25,38.25,38.24,38.24,27635.0,28.5551,28.5551,28.5477,28.5477,27635.0
2015-11-02 12:15:00,38.24,38.25,38.24,38.24,16036.0,28.5477,28.5551,28.5477,28.5477,16036.0
2015-11-02 12:20:00,38.24,38.25,38.23,38.24,16023.0,28.5477,28.5551,28.5402,28.5477,16023.0
2015-11-02 12:25:00,38.24,38.25,38.23,38.25,31228.0,28.5477,28.5551,28.5402,28.5551,31228.0
2015-11-02 12:30:00,38.25,38.26,38.24,38.25,37416.0,28.5551,28.5626,28.5477,28.5551,37416.0
2015-11-02 12:35:00,38.24,38.25,38.24,38.24,14753.0,28.5477,28.5551,28.5477,28.5477,14753.0
2015-11-02 12:40:00,38.25,38.26,38.24,38.25,24229.0,28.5551,28.5626,28.5477,28.5551,24229.0
2015-11-02 12:45:00,38.26,38.27,38.24,38.24,37614.0,28.5626,28.5701,28.5477,28.5477,37614.0
2015-11-02 12:50:00,38.25,38.26,38.24,38.26,24996.0,28.5551,28.5626,28.5477,28.5626,24996.0
2015-11-02 12:55:00,38.26,38.28,38.25,38.28,33009.0,28.5626,28.5775,28.5551,28.5775,33009.0
2015-11-02 13:00:00,38.28,38.29,38.27,38.28,49946.0,28.5775,28.585,28.5701,28.5775,49946.0
2015-11-02 13:05:00,38.27,38.29,38.27,38.28,37009.0,28.5701,28.585,28.5701,28.5775,37009.0
2015-11-02 13:10:00,38.28,38.29,38.27,38.27,31451.0,28.5775,28.585,28.5701,28.5701,31451.0
2015-11-02 13:15:00,38.27,38.29,38.27,38.28,15946.0,28.5701,28.585,28.5701,28.5775,15946.0
2015-11-02 13:20:00,38.29,38.3,38.28,38.3,8607.0,28.585,28.5925,28.5775,28.5925,8607.0
2015-11-02 13:25:00,38.3,38.3,38.29,38.3,12040.0,28.5925,28.5925,28.585,28.5925,12040.0
2015-11-02 13:30:00,38.3,38.31,38.29,38.3,24148.0,28.5925,28.5999,28.585,28.5925,24148.0
2015-11-02 13:35:00,38.3,38.31,38.29,38.29,155369.0,28.5925,28.5999,28.585,28.585,155369.0
2015-11-02 13:40:00,38.29,38.3,38.29,38.3,21233.0,28.585,28.5925,28.585,28.5925,21233.0
2015-11-02 13:45:00,38.31,38.31,38.27,38.29,42795.0,28.5999,28.5999,28.5701,28.585,42795.0
2015-11-02 13:50:00,38.29,38.3,38.28,38.29,34975.0,28.585,28.5925,28.5775,28.585,34975.0
2015-11-02 13:55:00,38.29,38.3,38.28,38.3,63151.0,28.585,28.5925,28.5775,28.5925,63151.0
2015-11-02 14:00:00,38.3,38.31,38.29,38.29,135326.0,28.5925,28.5999,28.585,28.585,135326.0
2015-11-02 14:05:00,38.3,38.31,38.29,38.29,56211.0,28.5925,28.5999,28.585,28.585,56211.0
2015-11-02 14:10:00,38.29,38.31,38.29,38.3,34580.0,28.585,28.5999,28.585,28.5925,34580.0
2015-11-02 14:15:00,38.3,38.31,38.3,38.3,24726.0,28.5925,28.5999,28.5925,28.5925,24726.0
2015-11-02 14:20:00,38.3,38.32,38.3,38.32,49310.0,28.5925,28.6074,28.5925,28.6074,49310.0
2015-11-02 14:25:00,38.31,38.32,38.31,38.32,8036.0,28.5999,28.6074,28.5999,28.6074,8036.0
2015-11-02 14:30:00,38.32,38.33,38.31,38.32,117488.0,28.6074,28.6149,28.5999,28.6074,117488.0
2015-11-02 14:35:00,38.32,38.33,38.32,38.33,31433.0,28.6074,28.6149,28.6074,28.6149,31433.0
2015-11-02 14:40:00,38.33,38.33,38.32,38.32,60905.0,28.6149,28.6149,28.6074,28.6074,60905.0
2015-11-02 14:45:00,38.33,38.34,38.32,38.34,43755.0,28.6149,28.6223,28.6074,28.6223,43755.0
2015-11-02 14:50:00,38.33,38.36,38.33,38.35,141780.0,28.6149,28.6373,28.6149,28.6298,141780.0
2015-11-02 14:55:00,38.35,38.36,38.34,38.35,265310.0,28.6298,28.6373,28.6223,28.6298,265310.0
2015-11-02 15:00:00,38.36,38.38,38.36,38.37,31201.0,28.6373,28.6522,28.6373,28.6447,31201.0
2015-11-02 15:05:00,38.37,38.38,38.34,38.35,239694.0,28.6447,28.6522,28.6223,28.6298,239694.0
2015-11-02 15:10:00,38.34,38.36,38.34,38.36,44475.0,28.6223,28.6373,28.6223,28.6373,44475.0
2015-11-02 15:15:00,38.35,38.36,38.35,38.36,14138.0,28.6298,28.6373,28.6298,28.6373,14138.0
2015-11-02 15:20:00,38.36,38.38,38.35,38.38,181209.0,28.6373,28.6522,28.6298,28.6522,181209.0
2015-11-02 15:25:00,38.38,38.4,38.36,38.4,41553.0,28.6522,28.6671,28.6373,28.6671,41553.0
2015-11-02 15:30:00,38.4,38.4,38.38,38.38,63414.0,28.6671,28.6671,28.6522,28.6522,63414.0
2015-11-02 15:35:00,38.38,38.39,38.37,38.38,37691.0,28.6522,28.6596,28.6447,28.6522,37691.0
2015-11-02 15:40:00,38.39,38.41,38.38,38.41,52727.0,28.6596,28.6746,28.6522,28.6746,52727.0
2015-11-02 15:45:00,38.41,38.41,38.37,38.38,83485.0,28.6746,28.6746,28.6447,28.6522,83485.0
2015-11-02 15:50:00,38.38,38.39,38.37,38.38,48500.0,28.6522,28.6596,28.6447,28.6522,48500.0
2015-11-02 15:55:00,38.39,38.41,38.37,38.41,131271.0,28.6596,28.6746,28.6447,28.6746,131271.0
2015-11-03 09:30:00,38.19,38.19,38.15,38.16,72767.0,28.5103,28.5103,28.4805,28.4879,72767.0
2015-11-03 09:35:00,38.17,38.21,38.16,38.21,48303.0,28.4954,28.5253,28.4879,28.5253,48303.0
2015-11-03 09:40:00,38.2,38.22,38.2,38.2,42896.0,28.5178,28.5327,28.5178,28.5178,42896.0
2015-11-03 09:45:00,38.19,38.19,38.16,38.17,38799.0,28.5103,28.5103,28.4879,28.4954,38799.0
2015-11-03 09:50:00,38.17,38.17,38.14,38.16,28287.0,28.4954,28.4954,28.473,28.4879,28287.0
2015-11-03 09:55:00,38.16,38.16,38.13,38.16,22260.0,28.4879,28.4879,28.4655,28.4879,22260.0
2015-11-03 10:00:00,38.16,38.19,38.15,38.19,87185.0,28.4879,28.5103,28.4805,28.5103,87185.0
2015-11-03 10:05:00,38.19,38.21,38.17,38.2,126524.0,28.5103,28.5253,28.4954,28.5178,126524.0
2015-11-03 10:10:00,38.19,38.21,38.18,38.19,75508.0,28.5103,28.5253,28.5029,28.5103,75508.0
2015-11-03 10:15:00,38.2,38.24,38.19,38.23,35454.0,28.5178,28.5477,28.5103,28.5402,35454.0
2015-11-03 10:20:00,38.24,38.24,38.22,38.23,41698.0,28.5477,28.5477,28.5327,28.5402,41698.0
2015-11-03 10:25:00,38.22,38.25,38.22,38.24,179338.0,28.5327,28.5551,28.5327,28.5477,179338.0
2015-11-03 10:30:00,38.24,38.28,38.23,38.27,208206.0,28.5477,28.5775,28.5402,28.5701,208206.0
2015-11-03 10:35:00,38.27,38.28,38.24,38.25,160389.0,28.5701,28.5775,28.5477,28.5551,160389.0
2015-11-03 10:40:00,38.25,38.27,38.25,38.27,37949.0,28.5551,28.5701,28.5551,28.5701,37949.0
2015-11-03 10:45:00,38.27,38.28,38.25,38.27,56859.0,28.5701,28.5775,28.5551,28.5701,56859.0
2015-11-03 10:50:00,38.27,38.28,38.26,38.27,33606.0,28.5701,28.5775,28.5626,28.5701,33606.0
2015-11-03 10:55:00,38.26,38.26,38.25,38.26,57446.0,28.5626,28.5626,28.5551,28.5626,57446.0
2015-11-03 11:00:00,38.25,38.27,38.25,38.25,46363.0,28.5551,28.5701,28.5551,28.5551,46363.0
2015-11-03 11:05:00,38.25,38.27,38.24,38.25,30029.0,28.5551,28.5701,28.5477,28.5551,30029.0
2015-11-03 11:10:00,38.26,38.27,38.25,38.27,47112.0,28.5626,28.5701,28.5551,28.5701,47112.0
2015-11-03 11:15:00,38.27,38.28,38.26,38.27,50429.0,28.5701,28.5775,28.5626,28.5701,50429.0
2015-11-03 11:20:00,38.27,38.28,38.25,38.26,40115.0,28.5701,28.5775,28.5551,28.5626,40115.0
2015-11-03 11:25:00,38.26,38.29,38.25,38.29,65164.0,28.5626,28.585,28.5551,28.585,65164.0
2015-11-03 11:30:00,38.28,38.31,38.28,38.31,10406.0,28.5775,28.5999,28.5775,28.5999,10406.0
2015-11-03 11:35:00,38.32,38.35,38.32,38.34,63402.0,28.6074,28.6298,28.6074,28.6223,63402.0
2015-11-03 11:40:00,38.34,38.35,38.32,38.34,36326.0,28.6223,28.6298,28.6074,28.6223,36326.0
2015-11-03 11:45:00,38.34,38.35,38.32,38.34,20414.0,28.6223,28.6298,28.6074,28.6223,20414.0
2015-11-03 11:50:00,38.34,38.36,38.33,38.34,37585.0,28.6223,28.6373,28.6149,28.6223,37585.0
2015-11-03 11:55:00,38.33,38.37,38.33,38.36,28422.0,28.6149,28.6447,28.6149,28.6373,28422.0
2015-11-03 12:00:00,38.36,38.37,38.35,38.37,42641.0,28.6373,28.6447,28.6298,28.6447,42641.0
2015-11-03 12:05:00,38.37,38.37,38.35,38.36,20441.0,28.6447,28.6447,28.6298,28.6373,20441.0
2015-11-03 12:10:00,38.36,38.36,38.33,38.34,25455.0,28.6373,28.6373,28.6149,28.6223,25455.0
2015-11-03 12:15:00,38.34,38.34,38.32,38.33,14577.0,28.6223,28.6223,28.6074,28.6149,14577.0
2015-11-03 12:20:00,38.32,38.34,38.32,38.34,31720.0,28.6074,28.6223,28.6074,28.6223,31720.0
2015-11-03 12:25:00,38.33,38.36,38.33,38.36,21409.0,28.6149,28.6373,28.6149,28.6373,21409.0
2015-11-03 12:30:00,38.35,38.39,38.35,38.37,59532.0,28.6298,28.6596,28.6298,28.6447,59532.0
2015-11-03 12:35:00,38.37,38.38,38.36,38.36,27805.0,28.6447,28.6522,28.6373,28.6373,27805.0
2015-11-03 12:40:00,38.36,38.37,38.34,38.36,29703.0,28.6373,28.6447,28.6223,28.6373,29703.0
2015-11-03 12:45:00,38.36,38.38,38.35,38.38,31398.0,28.6373,28.6522,28.6298,28.6522,31398.0
2015-11-03 12:50:00,38.38,38.4,38.37,38.39,216400.0,28.6522,28.6671,28.6447,28.6596,216400.0
2015-11-03 12:55:00,38.4,38.42,38.39,38.4,56732.0,28.6671,28.682,28.6596,28.6671,56732.0
2015-11-03 13:00:00,38.4,38.42,38.4,38.41,32569.0,28.6671,28.682,28.6671,28.6746,32569.0
2015-11-03 13:05:00,38.42,38.43,38.41,38.42,19182.0,28.682,28.6895,28.6746,28.682,19182.0
2015-11-03 13:10:00,38.41,38.43,38.4,38.41,23149.0,28.6746,28.6895,28.6671,28.6746,23149.0
2015-11-03 13:15:00,38.41,38.43,38.41,38.43,19308.0,28.6746,28.6895,28.6746,28.6895,19308.0
2015-11-03 13:20:00,38.43,38.44,38.42,38.42,18967.0,28.6895,28.697,28.682,28.682,18967.0
2015-11-03 13:25:00,38.42,38.42,38.4,38.41,36461.0,28.682,28.682,28.6671,28.6746,36461.0
2015-11-03 13:30:00,38.4,38.41,38.38,38.38,47333.0,28.6671,28.6746,28.6522,28.6522,47333.0
2015-11-03 13:35:00,38.38,38.4,38.37,38.4,59444.0,28.6522,28.6671,28.6447,28.6671,59444.0
2015-11-03 13:40:00,38.41,38.42,38.4,38.41,50038.0,28.6746,28.682,28.6671,28.6746,50038.0
2015-11-03 13:45:00,38.4,38.43,38.4,38.42,65071.0,28.6671,28.6895,28.6671,28.682,65071.0
2015-11-03 13:50:00,38.42,38.44,38.41,38.42,35607.0,28.682,28.697,28.6746,28.682,35607.0
2015-11-03 13:55:00,38.43,38.44,38.42,38.43,45975.0,28.6895,28.697,28.682,28.6895,45975.0
2015-11-03 14:00:00,38.43,38.43,38.42,38.43,20403.0,28.6895,28.6895,28.682,28.6895,20403.0
2015-11-03 14:05:00,38.43,38.47,38.42,38.47,131284.0,28.6895,28.7194,28.682,28.7194,131284.0
2015-11-03 14:10:00,38.46,38.48,38.46,38.48,36756.0,28.7119,28.7268,28.7119,28.7268,36756.0
2015-11-03 14:15:00,38.47,38.49,38.46,38.47,26747.0,28.7194,28.7343,28.7119,28.7194,26747.0
2015-11-03 14:20:00,38.47,38.47,38.45,38.45,23789.0,28.7194,28.7194,28.7044,28.7044,23789.0
2015-11-03 14:25:00,38.46,38.48,38.45,38.48,83846.0,28.7119,28.7268,28.7044,28.7268,83846.0
2015-11-03 14:30:00,38.48,38.49,38.47,38.48,41354.0,28.7268,28.7343,28.7194,28.7268,41354.0
2015-11-03 14:35:00,38.49,38.5,38.48,38.48,20555.0,28.7343,28.7418,28.7268,28.7268,20555.0
2015-11-03 14:40:00,38.48,38.5,38.48,38.49,36313.0,28.7268,28.7418,28.7268,28.7343,36313.0
2015-11-03 14:45:00,38.49,38.5,38.48,38.49,14557.0,28.7343,28.7418,28.7268,28.7343,14557.0
2015-11-03 14:50:00,38.5,38.5,38.48,38.49,56126.0,28.7418,28.7418,28.7268,28.7343,56126.0
2015-11-03 14:55:00,38.49,38.49,38.47,38.48,73520.0,28.7343,28.7343,28.7194,28.7268,73520.0
2015-11-03 15:00:00,38.49,38.49,38.44,38.45,19344.0,28.7343,28.7343,28.697,28.7044,19344.0
2015-11-03 15:05:00,38.45,38.46,38.44,38.45,21557.0,28.7044,28.7119,28.697,28.7044,21557.0
2015-11-03 15:10:00,38.46,38.47,38.45,38.47,81700.0,28.7119,28.7194,28.7044,28.7194,81700.0
2015-11-03 15:15:00,38.48,38.48,38.45,38.47,74565.0,28.7268,28.7268,28.7044,28.7194,74565.0
2015-11-03 15:20:00,38.47,38.47,38.46,38.46,36002.0,28.7194,28.7194,28.7119,28.7119,36002.0
2015-11-03 15:25:00,38.47,38.48,38.44,38.45,48261.0,28.7194,28.7268,28.697,28.7044,48261.0
2015-11-03 15:30:00,38.45,38.46,38.43,38.45,61945.0,28.7044,28.7119,28.6895,28.7044,61945.0
2015-11-03 15:35:00,38.44,38.45,38.42,38.43,61589.0,28.697,28.7044,28.682,28.6895,61589.0
2015-11-03 15:40:00,38.44,38.44,38.4,38.41,92170.0,28.697,28.697,28.6671,28.6746,92170.0
2015-11-03 15:45:00,38.41,38.42,38.39,38.4,94568.0,28.6746,28.682,28.6596,28.6671,94568.0
2015-11-03 15:50:00,38.4,38.42,38.39,38.41,77110.0,28.6671,28.682,28.6596,28.6746,77110.0
2015-11-03 15:55:00,38.41,38.41,38.37,38.4,266914.0,28.6746,28.6746,28.6447,28.6671,266914.0
2015-11-04 09:30:00,38.42,38.44,38.4,38.41,99564.0,28.682,28.697,28.6671,28.6746,99564.0
2015-11-04 09:35:00,38.41,38.42,38.36,38.37,99035.0,28.6746,28.682,28.6373,28.6447,99035.0
2015-11-04 09:40:00,38.36,38.37,38.3,38.3,62779.0,28.6373,28.6447,28.5925,28.5925,62779.0
2015-11-04 09:45:00,38.31,38.32,38.26,38.27,128160.0,28.5999,28.6074,28.5626,28.5701,128160.0
2015-11-04 09:50:00,38.28,38.29,38.24,38.27,59949.0,28.5775,28.585,28.5477,28.5701,59949.0
2015-11-04 09:55:00,38.26,38.29,38.26,38.28,32418.0,28.5626,28.585,28.5626,28.5775,32418.0
2015-11-04 10:00:00,38.28,38.28,38.22,38.27,104348.0,28.5775,28.5775,28.5327,28.5701,104348.0
2015-11-04 10:05:00,38.27,38.31,38.26,38.31,29162.0,28.5701,28.5999,28.5626,28.5999,29162.0
2015-11-04 10:10:00,38.31,38.31,38.26,38.26,62048.0,28.5999,28.5999,28.5626,28.5626,62048.0
2015-11-04 10:15:00,38.26,38.3,38.25,38.3,16814.0,28.5626,28.5925,28.5551,28.5925,16814.0
2015-11-04 10:20:00,38.31,38.35,38.31,38.33,38294.0,28.5999,28.6298,28.5999,28.6149,38294.0
2015-11-04 10:25:00,38.33,38.34,38.31,38.34,88116.0,28.6149,28.6223,28.5999,28.6223,88116.0
2015-11-04 10:30:00,38.34,38.36,38.31,38.36,109252.0,28.6223,28.6373,28.5999,28.6373,109252.0
2015-11-04 10:35:00,38.35,38.35,38.32,38.32,19843.0,28.6298,28.6298,28.6074,28.6074,19843.0
2015-11-04 10:40:00,38.31,38.32,38.27,38.27,28121.0,28.5999,28.6074,28.5701,28.5701,28121.0
2015-11-04 10:45:00,38.27,38.29,38.26,38.28,32059.0,28.5701,28.585,28.5626,28.5775,32059.0
2015-11-04 10:50:00,38.29,38.29,38.26,38.28,30527.0,28.585,28.585,28.5626,28.5775,30527.0
2015-11-04 10:55:00,38.28,38.29,38.26,38.27,38560.0,28.5775,28.585,28.5626,28.5701,38560.0
2015-11-04 11:00:00,38.27,38.27,38.22,38.24,32752.0,28.5701,28.5701,28.5327,28.5477,32752.0
2015-11-04 11:05:00,38.24,38.24,38.18,38.18,22514.0,28.5477,28.5477,28.5029,28.5029,22514.0
2015-11-04 11:10:00,38.17,38.18,38.14,38.15,32939.0,28.4954,28.5029,28.473,28.4805,32939.0
2015-11-04 11:15:00,38.16,38.2,38.15,38.19,27172.0,28.4879,28.5178,28.4805,28.5103,27172.0
2015-11-04 11:20:00,38.18,38.2,38.16,38.17,35307.0,28.5029,28.5178,28.4879,28.4954,35307.0
2015-11-04 11:25:00,38.17,38.18,38.14,38.17,37369.0,28.4954,28.5029,28.473,28.4954,37369.0
2015-11-04 11:30:00,38.17,38.18,38.14,38.17,88474.0,28.4954,28.5029,28.473,28.4954,88474.0
2015-11-04 11:35:00,38.17,38.17,38.13,38.15,23072.0,28.4954,28.4954,28.4655,28.4805,23072.0
2015-11-04 11:40:00,38.15,38.16,38.11,38.14,34212.0,28.4805,28.4879,28.4506,28.473,34212.0
2015-11-04 11:45:00,38.13,38.15,38.1,38.14,48555.0,28.4655,28.4805,28.4431,28.473,48555.0
2015-11-04 11:50:00,38.14,38.16,38.12,38.15,27855.0,28.473,28.4879,28.4581,28.4805,27855.0
2015-11-04 11:55:00,38.16,38.17,38.14,38.15,42043.0,28.4879,28.4954,28.473,28.4805,42043.0
2015-11-04 12:00:00,38.15,38.18,38.14,38.18,31164.0,28.4805,28.5029,28.473,28.5029,31164.0
2015-11-04 12:05:00,38.18,38.22,38.16,38.22,30450.0,28.5029,28.5327,28.4879,28.5327,30450.0
2015-11-04 12:10:00,38.22,38.23,38.21,38.23,23858.0,28.5327,28.5402,28.5253,28.5402,23858.0
2015-11-04 12:15:00,38.23,38.24,38.2,38.22,27863.0,28.5402,28.5477,28.5178,28.5327,27863.0
2015-11-04 12:20:00,38.21,38.21,38.19,38.21,19987.0,28.5253,28.5253,28.5103,28.5253,19987.0
2015-11-04 12:25:00,38.21,38.22,38.2,38.2,31179.0,28.5253,28.5327,28.5178,28.5178,31179.0
2015-11-04 12:30:00,38.2,38.2,38.16,38.17,20881.0,28.5178,28.5178,28.4879,28.4954,20881.0
2015-11-04 12:35:00,38.17,38.17,38.15,38.16,45486.0,28.4954,28.4954,28.4805,28.4879,45486.0
2015-11-04 12:40:00,38.16,38.18,38.15,38.18,30827.0,28.4879,28.5029,28.4805,28.5029,30827.0
2015-11-04 12:45:00,38.18,38.18,38.16,38.17,17165.0,28.5029,28.5029,28.4879,28.4954,17165.0
2015-11-04 12:50:00,38.16,38.17,38.15,38.16,13519.0,28.4879,28.4954,28.4805,28.4879,13519.0
2015-11-04 12:55:00,38.16,38.18,38.15,38.18,43271.0,28.4879,28.5029,28.4805,28.5029,43271.0
2015-11-04 13:00:00,38.17,38.18,38.12,38.13,33670.0,28.4954,28.5029,28.4581,28.4655,33670.0
2015-11-04 13:05:00,38.13,38.13,38.09,38.1,36437.0,28.4655,28.4655,28.4357,28.4431,36437.0
2015-11-04 13:10:00,38.1,38.12,38.09,38.1,18291.0,28.4431,28.4581,28.4357,28.4431,18291.0
2015-11-04 13:15:00,38.09,38.1,38.07,38.08,102723.0,28.4357,28.4431,28.4208,28.4282,102723.0
2015-11-04 13:20:00,38.09,38.09,38.07,38.09,44189.0,28.4357,28.4357,28.4208,28.4357,44189.0
2015-11-04 13:25:00,38.09,38.11,38.09,38.11,56134.0,28.4357,28.4506,28.4357,28.4506,56134.0
2015-11-04 13:30:00,38.11,38.11,38.1,38.1,29594.0,28.4506,28.4506,28.4431,28.4431,29594.0
2015-11-04 13:35:00,38.11,38.14,38.1,38.13,156049.0,28.4506,28.473,28.4431,28.4655,156049.0
2015-11-04 13:40:00,38.14,38.14,38.11,38.12,33642.0,28.473,28.473,28.4506,28.4581,33642.0
2015-11-04 13:45:00,38.12,38.13,38.1,38.11,39181.0,28.4581,28.4655,28.4431,28.4506,39181.0
2015-11-04 13:50:00,38.11,38.12,38.1,38.11,54978.0,28.4506,28.4581,28.4431,28.4506,54978.0
2015-11-04 13:55:00,38.11,38.14,38.1,38.14,31772.0,28.4506,28.473,28.4431,28.473,31772.0
2015-11-04 14:00:00,38.14,38.14,38.12,38.13,34558.0,28.473,28.473,28.4581,28.4655,34558.0
2015-11-04 14:05:00,38.13,38.16,38.13,38.15,66877.0,28.4655,28.4879,28.4655,28.4805,66877.0
2015-11-04 14:10:00,38.15,38.17,38.15,38.15,58161.0,28.4805,28.4954,28.4805,28.4805,58161.0
2015-11-04 14:15:00,38.16,38.17,38.15,38.16,25604.0,28.4879,28.4954,28.4805,28.4879,25604.0
2015-11-04 14:20:00,38.16,38.17,38.14,38.15,41233.0,28.4879,28.4954,28.473,28.4805,41233.0
2015-11-04 14:25:00,38.15,38.16,38.14,38.16,37855.0,28.4805,28.4879,28.473,28.4879,37855.0
2015-11-04 14:30:00,38.16,38.2,38.15,38.2,74794.0,28.4879,28.5178,28.4805,28.5178,74794.0
2015-11-04 14:35:00,38.19,38.22,38.19,38.19,50827.0,28.5103,28.5327,28.5103,28.5103,50827.0
2015-11-04 14:40:00,38.2,38.2,38.17,38.18,65569.0,28.5178,28.5178,28.4954,28.5029,65569.0
2015-11-04 14:45:00,38.18,38.2,38.17,38.18,44841.0,28.5029,28.5178,28.4954,28.5029,44841.0
2015-11-04 14:50:00,38.19,38.19,38.17,38.18,28767.0,28.5103,28.5103,28.4954,28.5029,28767.0
2015-11-04 14:55:00,38.18,38.2,38.17,38.19,59452.0,28.5029,28.5178,28.4954,28.5103,59452.0
2015-11-04 15:00:00,38.19,38.21,38.17,38.18,111171.0,28.5103,28.5253,28.4954,28.5029,111171.0
2015-11-04 15:05:00,38.18,38.19,38.17,38.19,66629.0,28.5029,28.5103,28.4954,28.5103,66629.0
2015-11-04 15:10:00,38.18,38.2,38.17,38.19,71081.0,28.5029,28.5178,28.4954,28.5103,71081.0
2015-11-04 15:15:00,38.19,38.2,38.16,38.18,30897.0,28.5103,28.5178,28.4879,28.5029,30897.0
2015-11-04 15:20:00,38.19,38.21,38.18,38.2,66472.0,28.5103,28.5253,28.5029,28.5178,66472.0
2015-11-04 15:25:00,38.2,38.21,38.19,38.2,49597.0,28.5178,28.5253,28.5103,28.5178,49597.0
2015-11-04 15:30:00,38.2,38.2,38.18,38.19,116498.0,28.5178,28.5178,28.5029,28.5103,116498.0
2015-11-04 15:35:00,38.18,38.19,38.18,38.19,83633.0,28.5029,28.5103,28.5029,28.5103,83633.0
2015-11-04 15:40:00,38.18,38.2,38.16,38.17,116900.0,28.5029,28.5178,28.4879,28.4954,116900.0
2015-11-04 15:45:00,38.17,38.18,38.16,38.18,85884.0,28.4954,28.5029,28.4879,28.5029,85884.0
2015-11-04 15:50:00,38.18,38.18,38.15,38.15,76755.0,28.5029,28.5029,28.4805,28.4805,76755.0
2015-11-04 15:55:00,38.15,38.18,38.15,38.16,398313.0,28.4805,28.5029,28.4805,28.4879,398313.0
2015-11-05 09:30:00,38.26,38.26,38.22,38.25,79576.0,28.5626,28.5626,28.5327,28.5551,79576.0
2015-11-05 09:35:00,38.25,38.26,38.24,38.26,47960.0,28.5551,28.5626,28.5477,28.5626,47960.0
2015-11-05 09:40:00,38.25,38.25,38.23,38.23,39279.0,28.5551,28.5551,28.5402,28.5402,39279.0
2015-11-05 09:45:00,38.24,38.27,38.23,38.27,946691.0,28.5477,28.5701,28.5402,28.5701,946691.0
2015-11-05 09:50:00,38.26,38.28,38.26,38.27,41052.0,28.5626,28.5775,28.5626,28.5701,41052.0
2015-11-05 09:55:00,38.28,38.3,38.27,38.29,30570.0,28.5775,28.5925,28.5701,28.585,30570.0
2015-11-05 10:00:00,38.29,38.3,38.26,38.27,57297.0,28.585,28.5925,28.5626,28.5701,57297.0
2015-11-05 10:05:00,38.27,38.27,38.23,38.24,34522.0,28.5701,28.5701,28.5402,28.5477,34522.0
2015-11-05 10:10:00,38.23,38.25,38.2,38.21,57452.0,28.5402,28.5551,28.5178,28.5253,57452.0
2015-11-05 10:15:00,38.2,38.21,38.12,38.13,205054.0,28.5178,28.5253,28.4581,28.4655,205054.0
2015-11-05 10:20:00,38.13,38.18,38.12,38.14,92084.0,28.4655,28.5029,28.4581,28.473,92084.0
2015-11-05 10:25:00,38.14,38.16,38.08,38.09,427398.0,28.473,28.4879,28.4282,28.4357,427398.0
2015-11-05 10:30:00,38.08,38.11,38.06,38.09,140542.0,28.4282,28.4506,28.4133,28.4357,140542.0
2015-11-05 10:35:00,38.1,38.11,38.07,38.09,159348.0,28.4431,28.4506,28.4208,28.4357,159348.0
2015-11-05 10:40:00,38.09,38.1,38.05,38.05,181274.0,28.4357,28.4431,28.4058,28.4058,181274.0
2015-11-05 10:45:00,38.05,38.07,38.03,38.04,91007.0,28.4058,28.4208,28.3909,28.3984,91007.0
2015-11-05 10:50:00,38.05,38.08,38.03,38.07,23962.0,28.4058,28.4282,28.3909,28.4208,23962.0
2015-11-05 10:55:00,38.07,38.09,38.06,38.09,82304.0,28.4208,28.4357,28.4133,28.4357,82304.0
2015-11-05 11:00:00,38.09,38.1,38.07,38.09,27140.0,28.4357,28.4431,28.4208,28.4357,27140.0
2015-11-05 11:05:00,38.09,38.1,38.08,38.08,21912.0,28.4357,28.4431,28.4282,28.4282,21912.0
2015-11-05 11:10:00,38.08,38.1,38.07,38.08,87243.0,28.4282,28.4431,28.4208,28.4282,87243.0
2015-11-05 11:15:00,38.09,38.12,38.09,38.11,29937.0,28.4357,28.4581,28.4357,28.4506,29937.0
2015-11-05 11:20:00,38.11,38.12,38.1,38.12,137064.0,28.4506,28.4581,28.4431,28.4581,137064.0
2015-11-05 11:25:00,38.12,38.14,38.12,38.12,32646.0,28.4581,28.473,28.4581,28.4581,32646.0
2015-11-05 11:30:00,38.13,38.14,38.11,38.12,60106.0,28.4655,28.473,28.4506,28.4581,60106.0
2015-11-05 11:35:00,38.11,38.12,38.1,38.11,19555.0,28.4506,28.4581,28.4431,28.4506,19555.0
2015-11-05 11:40:00,38.09,38.14,38.09,38.14,21460.0,28.4357,28.473,28.4357,28.473,21460.0
2015-11-05 11:45:00,38.14,38.16,38.12,38.14,42520.0,28.473,28.4879,28.4581,28.473,42520.0
2015-11-05 11:50:00,38.14,38.15,38.13,38.15,139785.0,28.473,28.4805,28.4655,28.4805,139785.0
2015-11-05 11:55:00,38.15,38.15,38.13,38.15,73490.0,28.4805,28.4805,28.4655,28.4805,73490.0
2015-11-05 12:00:00,38.15,38.16,38.14,38.15,15176.0,28.4805,28.4879,28.473,28.4805,15176.0
2015-11-05 12:05:00,38.16,38.19,38.15,38.18,37573.0,28.4879,28.5103,28.4805,28.5029,37573.0
2015-11-05 12:10:00,38.18,38.18,38.15,38.15,473488.0,28.5029,28.5029,28.4805,28.4805,473488.0
2015-11-05 12:15:00,38.16,38.17,38.14,38.14,46821.0,28.4879,28.4954,28.473,28.473,46821.0
2015-11-05 12:20:00,38.15,38.16,38.14,38.15,54153.0,28.4805,28.4879,28.473,28.4805,54153.0
2015-11-05 12:25:00,38.15,38.19,38.14,38.18,68637.0,28.4805,28.5103,28.473,28.5029,68637.0
2015-11-05 12:30:00,38.18,38.19,38.16,38.17,30475.0,28.5029,28.5103,28.4879,28.4954,30475.0
2015-11-05 12:35:00,38.16,38.17,38.15,38.16,63620.0,28.4879,28.4954,28.4805,28.4879,63620.0
2015-11-05 12:40:00,38.17,38.19,38.16,38.19,27325.0,28.4954,28.5103,28.4879,28.5103,27325.0
2015-11-05 12:45:00,38.18,38.18,38.16,38.17,14567.0,28.5029,28.5029,28.4879,28.4954,14567.0
2015-11-05 12:50:00,38.16,38.17,38.15,38.17,155379.0,28.4879,28.4954,28.4805,28.4954,155379.0
2015-11-05 12:55:00,38.17,38.18,38.15,38.18,30533.0,28.4954,28.5029,28.4805,28.5029,30533.0
2015-11-05 13:00:00,38.18,38.19,38.17,38.19,21838.0,28.5029,28.5103,28.4954,28.5103,21838.0
2015-11-05 13:05:00,38.19,38.2,38.18,38.18,65571.0,28.5103,28.5178,28.5029,28.5029,65571.0
2015-11-05 13:10:00,38.18,38.19,38.16,38.17,42476.0,28.5029,28.5103,28.4879,28.4954,42476.0
2015-11-05 13:15:00,38.16,38.17,38.14,38.15,16768.0,28.4879,28.4954,28.473,28.4805,16768.0
2015-11-05 13:20:00,38.15,38.16,38.12,38.14,30957.0,28.4805,28.4879,28.4581,28.473,30957.0
2015-11-05 13:25:00,38.14,38.15,38.12,38.13,30339.0,28.473,28.4805,28.4581,28.4655,30339.0
2015-11-05 13:30:00,38.13,38.16,38.12,38.16,28114.0,28.4655,28.4879,28.4581,28.4879,28114.0
2015-11-05 13:35:00,38.16,38.16,38.14,38.16,57412.0,28.4879,28.4879,28.473,28.4879,57412.0
2015-11-05 13:40:00,38.16,38.17,38.14,38.15,33119.0,28.4879,28.4954,28.473,28.4805,33119.0
2015-11-05 13:45:00,38.14,38.16,38.14,38.15,37064.0,28.473,28.4879,28.473,28.4805,37064.0
2015-11-05 13:50:00,38.14,38.15,38.12,38.15,65950.0,28.473,28.4805,28.4581,28.4805,65950.0
2015-11-05 13:55:00,38.15,38.16,38.15,38.15,20571.0,28.4805,28.4879,28.4805,28.4805,20571.0
2015-11-05 14:00:00,38.16,38.18,38.16,38.17,77393.0,28.4879,28.5029,28.4879,28.4954,77393.0
2015-11-05 14:05:00,38.16,38.17,38.14,38.15,23872.0,28.4879,28.4954,28.473,28.4805,23872.0
2015-11-05 14:10:00,38.15,38.15,38.13,38.14,55162.0,28.4805,28.4805,28.4655,28.473,55162.0
2015-11-05 14:15:00,38.14,38.15,38.12,38.13,28719.0,28.473,28.4805,28.4581,28.4655,28719.0
2015-11-05 14:20:00,38.12,38.13,38.11,38.12,31294.0,28.4581,28.4655,28.4506,28.4581,31294.0
2015-11-05 14:25:00,38.12,38.13,38.11,38.11,30666.0,28.4581,28.4655,28.4506,28.4506,30666.0
2015-11-05 14:30:00,38.11,38.12,38.11,38.11,20661.0,28.4506,28.4581,28.4506,28.4506,20661.0
2015-11-05 14:35:00,38.11,38.11,38.09,38.09,19367.0,28.4506,28.4506,28.4357,28.4357,19367.0
2015-11-05 14:40:00,38.1,38.12,38.1,38.11,38969.0,28.4431,28.4581,28.4431,28.4506,38969.0
2015-11-05 14:45:00,38.1,38.11,38.09,38.11,64644.0,28.4431,28.4506,28.4357,28.4506,64644.0
2015-11-05 14:50:00,38.11,38.12,38.1,38.12,49949.0,28.4506,28.4581,28.4431,28.4581,49949.0
2015-11-05 14:55:00,38.12,38.13,38.11,38.13,48120.0,28.4581,28.4655,28.4506,28.4655,48120.0
2015-11-05 15:00:00,38.13,38.13,38.11,38.12,76065.0,28.4655,28.4655,28.4506,28.4581,76065.0
2015-11-05 15:05:00,38.11,38.13,38.11,38.11,26653.0,28.4506,28.4655,28.4506,28.4506,26653.0
2015-11-05 15:10:00,38.11,38.12,38.1,38.11,60932.0,28.4506,28.4581,28.4431,28.4506,60932.0
2015-11-05 15:15:00,38.11,38.15,38.1,38.14,76278.0,28.4506,28.4805,28.4431,28.473,76278.0
2015-11-05 15:20:00,38.13,38.16,38.12,38.14,58431.0,28.4655,28.4879,28.4581,28.473,58431.0
2015-11-05 15:25:00,38.13,38.18,38.13,38.17,99780.0,28.4655,28.5029,28.4655,28.4954,99780.0
2015-11-05 15:30:00,38.18,38.18,38.15,38.16,62305.0,28.5029,28.5029,28.4805,28.4879,62305.0
2015-11-05 15:35:00,38.16,38.16,38.15,38.16,60512.0,28.4879,28.4879,28.4805,28.4879,60512.0
2015-11-05 15:40:00,38.16,38.19,38.15,38.19,76089.0,28.4879,28.5103,28.4805,28.5103,76089.0
2015-11-05 15:45:00,38.18,38.19,38.13,38.14,177692.0,28.5029,28.5103,28.4655,28.473,177692.0
2015-11-05 15:50:00,38.14,38.15,38.14,38.15,63962.0,28.473,28.4805,28.473,28.4805,63962.0
2015-11-05 15:55:00,38.14,38.15,38.12,38.12,275797.0,28.473,28.4805,28.4581,28.4581,275797.0
2015-11-06 09:30:00,37.86,37.93,37.85,37.92,146598.0,28.264,28.3162,28.2565,28.3088,146598.0
2015-11-06 09:35:00,37.91,37.96,37.91,37.93,65457.0,28.3013,28.3386,28.3013,28.3162,65457.0
2015-11-06 09:40:00,37.93,37.96,37.92,37.93,37017.0,28.3162,28.3386,28.3088,28.3162,37017.0
2015-11-06 09:45:00,37.93,37.94,37.87,37.88,47358.0,28.3162,28.3237,28.2714,28.2789,47358.0
2015-11-06 09:50:00,37.88,37.88,37.82,37.82,34025.0,28.2789,28.2789,28.2341,28.2341,34025.0
2015-11-06 09:55:00,37.82,37.83,37.77,37.78,86949.0,28.2341,28.2416,28.1968,28.2043,86949.0
2015-11-06 10:00:00,37.79,37.79,37.72,37.72,61218.0,28.2117,28.2117,28.1595,28.1595,61218.0
2015-11-06 10:05:00,37.73,37.74,37.69,37.74,36116.0,28.1669,28.1744,28.1371,28.1744,36116.0
2015-11-06 10:10:00,37.73,37.8,37.72,37.79,56071.0,28.1669,28.2192,28.1595,28.2117,56071.0
2015-11-06 10:15:00,37.79,37.8,37.74,37.75,33714.0,28.2117,28.2192,28.1744,28.1819,33714.0
2015-11-06 10:20:00,37.75,37.75,37.71,37.71,40227.0,28.1819,28.1819,28.152,28.152,40227.0
2015-11-06 10:25:00,37.72,37.75,37.7,37.75,107298.0,28.1595,28.1819,28.1445,28.1819,107298.0
2015-11-06 10:30:00,37.74,37.77,37.73,37.76,216524.0,28.1744,28.1968,28.1669,28.1893,216524.0
2015-11-06 10:35:00,37.75,37.82,37.75,37.81,97328.0,28.1819,28.2341,28.1819,28.2267,97328.0
2015-11-06 10:40:00,37.81,37.86,37.81,37.83,34926.0,28.2267,28.264,28.2267,28.2416,34926.0
2015-11-06 10:45:00,37.84,37.87,37.83,37.85,29101.0,28.249,28.2714,28.2416,28.2565,29101.0
2015-11-06 10:50:00,37.85,37.87,37.81,37.82,40053.0,28.2565,28.2714,28.2267,28.2341,40053.0
2015-11-06 10:55:00,37.82,37.83,37.81,37.82,26231.0,28.2341,28.2416,28.2267,28.2341,26231.0
2015-11-06 11:00:00,37.82,37.84,37.78,37.79,67960.0,28.2341,28.249,28.2043,28.2117,67960.0
2015-11-06 11:05:00,37.79,37.82,37.78,37.8,52161.0,28.2117,28.2341,28.2043,28.2192,52161.0
2015-11-06 11:10:00,37.81,37.82,37.78,37.82,59166.0,28.2267,28.2341,28.2043,28.2341,59166.0
2015-11-06 11:15:00,37.81,37.82,37.77,37.78,54784.0,28.2267,28.2341,28.1968,28.2043,54784.0
2015-11-06 11:20:00,37.78,37.79,37.74,37.75,66578.0,28.2043,28.2117,28.1744,28.1819,66578.0
2015-11-06 11:25:00,37.76,37.78,37.74,37.78,56757.0,28.1893,28.2043,28.1744,28.2043,56757.0
2015-11-06 11:30:00,37.78,37.82,37.77,37.8,30297.0,28.2043,28.2341,28.1968,28.2192,30297.0
2015-11-06 11:35:00,37.8,37.81,37.78,37.78,36882.0,28.2192,28.2267,28.2043,28.2043,36882.0
2015-11-06 11:40:00,37.78,37.8,37.77,37.79,40410.0,28.2043,28.2192,28.1968,28.2117,40410.0
2015-11-06 11:45:00,37.78,37.82,37.78,37.8,26253.0,28.2043,28.2341,28.2043,28.2192,26253.0
2015-11-06 11:50:00,37.81,37.83,37.79,37.82,26999.0,28.2267,28.2416,28.2117,28.2341,26999.0
2015-11-06 11:55:00,37.81,37.82,37.79,37.8,57083.0,28.2267,28.2341,28.2117,28.2192,57083.0
2015-11-06 12:00:00,37.81,37.82,37.79,37.8,47204.0,28.2267,28.2341,28.2117,28.2192,47204.0
2015-11-06 12:05:00,37.8,37.81,37.78,37.81,23167.0,28.2192,28.2267,28.2043,28.2267,23167.0
2015-11-06 12:10:00,37.8,37.83,37.8,37.82,53882.0,28.2192,28.2416,28.2192,28.2341,53882.0
2015-11-06 12:15:00,37.81,37.82,37.78,37.8,61434.0,28.2267,28.2341,28.2043,28.2192,61434.0
2015-11-06 12:20:00,37.79,37.8,37.75,37.77,56343.0,28.2117,28.2192,28.1819,28.1968,56343.0
2015-11-06 12:25:00,37.76,37.77,37.75,37.76,89268.0,28.1893,28.1968,28.1819,28.1893,89268.0
2015-11-06 12:30:00,37.76,37.77,37.75,37.76,40537.0,28.1893,28.1968,28.1819,28.1893,40537.0
2015-11-06 12:35:00,37.75,37.76,37.73,37.75,51410.0,28.1819,28.1893,28.1669,28.1819,51410.0
2015-11-06 12:40:00,37.74,37.77,37.74,37.76,33371.0,28.1744,28.1968,28.1744,28.1893,33371.0
2015-11-06 12:45:00,37.76,37.77,37.74,37.76,69844.0,28.1893,28.1968,28.1744,28.1893,69844.0
2015-11-06 12:50:00,37.75,37.78,37.75,37.77,37554.0,28.1819,28.2043,28.1819,28.1968,37554.0
2015-11-06 12:55:00,37.77,37.79,37.76,37.78,34328.0,28.1968,28.2117,28.1893,28.2043,34328.0
2015-11-06 13:00:00,37.78,37.79,37.77,37.78,39188.0,28.2043,28.2117,28.1968,28.2043,39188.0
2015-11-06 13:05:00,37.79,37.8,37.76,37.77,54179.0,28.2117,28.2192,28.1893,28.1968,54179.0
2015-11-06 13:10:00,37.76,37.79,37.76,37.79,72312.0,28.1893,28.2117,28.1893,28.2117,72312.0
2015-11-06 13:15:00,37.79,37.8,37.77,37.79,28642.0,28.2117,28.2192,28.1968,28.2117,28642.0
2015-11-06 13:20:00,37.79,37.81,37.78,37.8,34156.0,28.2117,28.2267,28.2043,28.2192,34156.0
2015-11-06 13:25:00,37.8,37.82,37.79,37.81,34429.0,28.2192,28.2341,28.2117,28.2267,34429.0
2015-11-06 13:30:00,37.81,37.82,37.8,37.8,23107.0,28.2267,28.2341,28.2192,28.2192,23107.0
2015-11-06 13:35:00,37.79,37.81,37.78,37.8,41848.0,28.2117,28.2267,28.2043,28.2192,41848.0
2015-11-06 13:40:00,37.8,37.81,37.79,37.79,40284.0,28.2192,28.2267,28.2117,28.2117,40284.0
2015-11-06 13:45:00,37.79,37.83,37.78,37.83,30450.0,28.2117,28.2416,28.2043,28.2416,30450.0
2015-11-06 13:50:00,37.82,37.85,37.82,37.84,34184.0,28.2341,28.2565,28.2341,28.249,34184.0
2015-11-06 13:55:00,37.84,37.85,37.83,37.84,70658.0,28.249,28.2565,28.2416,28.249,70658.0
2015-11-06 14:00:00,37.85,37.88,37.83,37.86,50515.0,28.2565,28.2789,28.2416,28.264,50515.0
2015-11-06 14:05:00,37.86,37.87,37.85,37.87,35857.0,28.264,28.2714,28.2565,28.2714,35857.0
2015-11-06 14:10:00,37.87,37.87,37.84,37.84,90963.0,28.2714,28.2714,28.249,28.249,90963.0
2015-11-06 14:15:00,37.85,37.86,37.83,37.84,63570.0,28.2565,28.264,28.2416,28.249,63570.0
2015-11-06 14:20:00,37.85,37.86,37.84,37.84,9264.0,28.2565,28.264,28.249,28.249,9264.0
2015-11-06 14:25:00,37.83,37.84,37.81,37.82,81614.0,28.2416,28.249,28.2267,28.2341,81614.0
2015-11-06 14:30:00,37.82,37.84,37.8,37.8,96917.0,28.2341,28.249,28.2192,28.2192,96917.0
2015-11-06 14:35:00,37.8,37.82,37.78,37.79,84259.0,28.2192,28.2341,28.2043,28.2117,84259.0
2015-11-06 14:40:00,37.78,37.81,37.78,37.81,67492.0,28.2043,28.2267,28.2043,28.2267,67492.0
2015-11-06 14:45:00,37.81,37.83,37.8,37.83,35235.0,28.2267,28.2416,28.2192,28.2416,35235.0
2015-11-06 14:50:00,37.83,37.85,37.81,37.84,36898.0,28.2416,28.2565,28.2267,28.249,36898.0
2015-11-06 14:55:00,37.85,37.86,37.83,37.85,24970.0,28.2565,28.264,28.2416,28.2565,24970.0
2015-11-06 15:00:00,37.85,37.86,37.84,37.85,53994.0,28.2565,28.264,28.249,28.2565,53994.0
2015-11-06 15:05:00,37.84,37.86,37.83,37.85,50852.0,28.249,28.264,28.2416,28.2565,50852.0
2015-11-06 15:10:00,37.85,37.87,37.84,37.86,65990.0,28.2565,28.2714,28.249,28.264,65990.0
2015-11-06 15:15:00,37.86,37.87,37.84,37.85,95331.0,28.264,28.2714,28.249,28.2565,95331.0
2015-11-06 15:20:00,37.86,37.87,37.85,37.87,16274.0,28.264,28.2714,28.2565,28.2714,16274.0
2015-11-06 15:25:00,37.86,37.88,37.85,37.87,41267.0,28.264,28.2789,28.2565,28.2714,41267.0
2015-11-06 15:30:00,37.87,37.9,37.86,37.89,42598.0,28.2714,28.2938,28.264,28.2864,42598.0
2015-11-06 15:35:00,37.89,37.9,37.87,37.88,61672.0,28.2864,28.2938,28.2714,28.2789,61672.0
2015-11-06 15:40:00,37.88,37.89,37.87,37.88,93703.0,28.2789,28.2864,28.2714,28.2789,93703.0
2015-11-06 15:45:00,37.88,37.89,37.88,37.89,61932.0,28.2789,28.2864,28.2789,28.2864,61932.0
2015-11-06 15:50:00,37.89,37.91,37.88,37.91,118007.0,28.2864,28.3013,28.2789,28.3013,118007.0
2015-11-06 15:55:00,37.91,37.93,37.9,37.93,164362.0,28.3013,28.3162,28.2938,28.3162,164362.0
2015-11-09 09:30:00,37.73,37.74,37.69,37.69,117773.0,28.1669,28.1744,28.1371,28.1371,117773.0
2015-11-09 09:35:00,37.68,37.73,37.68,37.73,42423.0,28.1296,28.1669,28.1296,28.1669,42423.0
2015-11-09 09:40:00,37.73,37.74,37.66,37.66,84250.0,28.1669,28.1744,28.1147,28.1147,84250.0
2015-11-09 09:45:00,37.66,37.69,37.65,37.67,56183.0,28.1147,28.1371,28.1072,28.1221,56183.0
2015-11-09 09:50:00,37.67,37.68,37.64,37.68,53632.0,28.1221,28.1296,28.0997,28.1296,53632.0
2015-11-09 09:55:00,37.68,37.69,37.64,37.65,21174.0,28.1296,28.1371,28.0997,28.1072,21174.0
2015-11-09 10:00:00,37.64,37.65,37.62,37.65,50567.0,28.0997,28.1072,28.0848,28.1072,50567.0
2015-11-09 10:05:00,37.65,37.65,37.6,37.61,42667.0,28.1072,28.1072,28.0699,28.0773,42667.0
2015-11-09 10:10:00,37.61,37.62,37.59,37.62,42854.0,28.0773,28.0848,28.0624,28.0848,42854.0
2015-11-09 10:15:00,37.62,37.64,37.6,37.62,60527.0,28.0848,28.0997,28.0699,28.0848,60527.0
2015-11-09 10:20:00,37.61,37.62,37.56,37.57,33130.0,28.0773,28.0848,28.04,28.0475,33130.0
2015-11-09 10:25:00,37.57,37.59,37.56,37.58,156553.0,28.0475,28.0624,28.04,28.0549,156553.0
2015-11-09 10:30:00,37.57,37.58,37.55,37.58,33854.0,28.0475,28.0549,28.0326,28.0549,33854.0
2015-11-09 10:35:00,37.59,37.6,37.58,37.59,25543.0,28.0624,28.0699,28.0549,28.0624,25543.0
2015-11-09 10:40:00,37.59,37.6,37.57,37.6,53845.0,28.0624,28.0699,28.0475,28.0699,53845.0
2015-11-09 10:45:00,37.59,37.6,37.58,37.58,48188.0,28.0624,28.0699,28.0549,28.0549,48188.0
2015-11-09 10:50:00,37.58,37.59,37.55,37.55,72014.0,28.0549,28.0624,28.0326,28.0326,72014.0
2015-11-09 10:55:00,37.57,37.6,37.55,37.6,16827.0,28.0475,28.0699,28.0326,28.0699,16827.0
2015-11-09 11:00:00,37.59,37.6,37.57,37.58,55650.0,28.0624,28.0699,28.0475,28.0549,55650.0
2015-11-09 11:05:00,37.57,37.58,37.56,37.56,65573.0,28.0475,28.0549,28.04,28.04,65573.0
2015-11-09 11:10:00,37.55,37.57,37.51,37.52,23802.0,28.0326,28.0475,28.0027,28.0102,23802.0
2015-11-09 11:15:00,37.51,37.53,37.48,37.53,54245.0,28.0027,28.0176,27.9803,28.0176,54245.0
2015-11-09 11:20:00,37.52,37.53,37.49,37.53,21238.0,28.0102,28.0176,27.9878,28.0176,21238.0
2015-11-09 11:25:00,37.52,37.53,37.47,37.48,40566.0,28.0102,28.0176,27.9728,27.9803,40566.0
2015-11-09 11:30:00,37.47,37.51,37.46,37.48,50594.0,27.9728,28.0027,27.9654,27.9803,50594.0
2015-11-09 11:35:00,37.48,37.49,37.45,37.47,104075.0,27.9803,27.9878,27.9579,27.9728,104075.0
2015-11-09 11:40:00,37.46,37.48,37.45,37.46,56533.0,27.9654,27.9803,27.9579,27.9654,56533.0
2015-11-09 11:45:00,37.47,37.48,37.43,37.45,43752.0,27.9728,27.9803,27.943,27.9579,43752.0
2015-11-09 11:50:00,37.45,37.46,37.43,37.45,101650.0,27.9579,27.9654,27.943,27.9579,101650.0
2015-11-09 11:55:00,37.44,37.45,37.43,37.43,51849.0,27.9504,27.9579,27.943,27.943,51849.0
2015-11-09 12:00:00,37.42,37.43,37.39,37.43,66026.0,27.9355,27.943,27.9131,27.943,66026.0
2015-11-09 12:05:00,37.44,37.46,37.43,37.46,52603.0,27.9504,27.9654,27.943,27.9654,52603.0
2015-11-09 12:10:00,37.46,37.46,37.44,37.45,46994.0,27.9654,27.9654,27.9504,27.9579,46994.0
2015-11-09 12:15:00,37.45,37.45,37.43,37.44,26535.0,27.9579,27.9579,27.943,27.9504,26535.0
2015-11-09 12:20:00,37.45,37.46,37.43,37.44,40253.0,27.9579,27.9654,27.943,27.9504,40253.0
2015-11-09 12:25:00,37.44,37.46,37.44,37.45,49173.0,27.9504,27.9654,27.9504,27.9579,49173.0
2015-11-09 12:30:00,37.45,37.47,37.45,37.46,58745.0,27.9579,27.9728,27.9579,27.9654,58745.0
2015-11-09 12:35:00,37.46,37.48,37.44,37.48,54388.0,27.9654,27.9803,27.9504,27.9803,54388.0
2015-11-09 12:40:00,37.48,37.49,37.47,37.49,38650.0,27.9803,27.9878,27.9728,27.9878,38650.0
2015-11-09 12:45:00,37.49,37.49,37.47,37.49,53016.0,27.9878,27.9878,27.9728,27.9878,53016.0
2015-11-09 12:50:00,37.49,37.49,37.47,37.49,65671.0,27.9878,27.9878,27.9728,27.9878,65671.0
2015-11-09 12:55:00,37.48,37.48,37.46,37.48,78683.0,27.9803,27.9803,27.9654,27.9803,78683.0
2015-11-09 13:00:00,37.47,37.49,37.45,37.46,58636.0,27.9728,27.9878,27.9579,27.9654,58636.0
2015-11-09 13:05:00,37.46,37.48,37.44,37.46,81057.0,27.9654,27.9803,27.9504,27.9654,81057.0
2015-11-09 13:10:00,37.46,37.46,37.42,37.43,79241.0,27.9654,27.9654,27.9355,27.943,79241.0
2015-11-09 13:15:00,37.42,37.43,37.41,37.42,34873.0,27.9355,27.943,27.928,27.9355,34873.0
2015-11-09 13:20:00,37.42,37.43,37.41,37.42,27538.0,27.9355,27.943,27.928,27.9355,27538.0
2015-11-09 13:25:00,37.43,37.44,37.42,37.43,37243.0,27.943,27.9504,27.9355,27.943,37243.0
2015-11-09 13:30:00,37.44,37.45,37.41,37.41,31172.0,27.9504,27.9579,27.928,27.928,31172.0
2015-11-09 13:35:00,37.42,37.46,37.41,37.45,45554.0,27.9355,27.9654,27.928,27.9579,45554.0
2015-11-09 13:40:00,37.46,37.46,37.43,37.46,55699.0,27.9654,27.9654,27.943,27.9654,55699.0
2015-11-09 13:45:00,37.46,37.46,37.43,37.43,40224.0,27.9654,27.9654,27.943,27.943,40224.0
2015-11-09 13:50:00,37.43,37.44,37.41,37.44,110390.0,27.943,27.9504,27.928,27.9504,110390.0
2015-11-09 13:55:00,37.43,37.45,37.43,37.44,48865.0,27.943,27.9579,27.943,27.9504,48865.0
2015-11-09 14:00:00,37.43,37.45,37.42,37.45,44319.0,27.943,27.9579,27.9355,27.9579,44319.0
2015-11-09 14:05:00,37.45,37.47,37.44,37.46,34416.0,27.9579,27.9728,27.9504,27.9654,34416.0
2015-11-09 14:10:00,37.45,37.47,37.44,37.44,31683.0,27.9579,27.9728,27.9504,27.9504,31683.0
2015-11-09 14:15:00,37.44,37.44,37.42,37.44,43419.0,27.9504,27.9504,27.9355,27.9504,43419.0
2015-11-09 14:20:00,37.44,37.44,37.43,37.44,248245.0,27.9504,27.9504,27.943,27.9504,248245.0
2015-11-09 14:25:00,37.43,37.45,37.43,37.44,45326.0,27.943,27.9579,27.943,27.9504,45326.0
2015-11-09 14:30:00,37.44,37.47,37.44,37.45,76180.0,27.9504,27.9728,27.9504,27.9579,76180.0
2015-11-09 14:35:00,37.45,37.46,37.42,37.42,164817.0,27.9579,27.9654,27.9355,27.9355,164817.0
2015-11-09 14:40:00,37.43,37.43,37.41,37.41,31538.0,27.943,27.943,27.928,27.928,31538.0
2015-11-09 14:45:00,37.41,37.43,37.41,37.42,117894.0,27.928,27.943,27.928,27.9355,117894.0
2015-11-09 14:50:00,37.42,37.44,37.42,37.43,52012.0,27.9355,27.9504,27.9355,27.943,52012.0
2015-11-09 14:55:00,37.43,37.45,37.43,37.43,37615.0,27.943,27.9579,27.943,27.943,37615.0
2015-11-09 15:00:00,37.42,37.44,37.41,37.44,52758.0,27.9355,27.9504,27.928,27.9504,52758.0
2015-11-09 15:05:00,37.43,37.45,37.43,37.43,102720.0,27.943,27.9579,27.943,27.943,102720.0
2015-11-09 15:10:00,37.44,37.46,37.43,37.45,44438.0,27.9504,27.9654,27.943,27.9579,44438.0
2015-11-09 15:15:00,37.45,37.46,37.42,37.46,28872.0,27.9579,27.9654,27.9355,27.9654,28872.0
2015-11-09 15:20:00,37.45,37.47,37.44,37.46,35458.0,27.9579,27.9728,27.9504,27.9654,35458.0
2015-11-09 15:25:00,37.46,37.49,37.46,37.48,59299.0,27.9654,27.9878,27.9654,27.9803,59299.0
2015-11-09 15:30:00,37.48,37.51,37.47,37.5,281105.0,27.9803,28.0027,27.9728,27.9952,281105.0
2015-11-09 15:35:00,37.5,37.54,37.5,37.52,75896.0,27.9952,28.0251,27.9952,28.0102,75896.0
2015-11-09 15:40:00,37.53,37.56,37.52,37.54,43260.0,28.0176,28.04,28.0102,28.0251,43260.0
2015-11-09 15:45:00,37.54,37.57,37.53,37.56,51828.0,28.0251,28.0475,28.0176,28.04,51828.0
2015-11-09 15:50:00,37.57,37.57,37.55,37.56,55939.0,28.0475,28.0475,28.0326,28.04,55939.0
2015-11-09 15:55:00,37.56,37.56,37.52,37.54,182115.0,28.04,28.04,28.0102,28.0251,182115.0
2015-11-10 09:30:00,37.39,37.39,37.34,37.35,94342.0,27.9131,27.9131,27.8758,27.8832,94342.0
2015-11-10 09:35:00,37.35,37.39,37.35,37.37,55428.0,27.8832,27.9131,27.8832,27.8982,55428.0
2015-11-10 09:40:00,37.37,37.37,37.31,37.31,192548.0,27.8982,27.8982,27.8534,27.8534,192548.0
2015-11-10 09:45:00,37.32,37.35,37.29,37.34,93613.0,27.8608,27.8832,27.8385,27.8758,93613.0
2015-11-10 09:50:00,37.35,37.38,37.33,37.37,90563.0,27.8832,27.9056,27.8683,27.8982,90563.0
2015-11-10 09:55:00,37.38,37.42,37.36,37.41,29041.0,27.9056,27.9355,27.8907,27.928,29041.0
2015-11-10 10:00:00,37.4,37.43,37.38,37.39,112436.0,27.9206,27.943,27.9056,27.9131,112436.0
2015-11-10 10:05:00,37.39,37.41,37.38,37.4,45399.0,27.9131,27.928,27.9056,27.9206,45399.0
2015-11-10 10:10:00,37.4,37.42,37.39,37.4,38628.0,27.9206,27.9355,27.9131,27.9206,38628.0
2015-11-10 10:15:00,37.4,37.42,37.37,37.37,41850.0,27.9206,27.9355,27.8982,27.8982,41850.0
2015-11-10 10:20:00,37.37,37.38,37.33,37.34,30519.0,27.8982,27.9056,27.8683,27.8758,30519.0
2015-11-10 10:25:00,37.35,37.36,37.33,37.36,27733.0,27.8832,27.8907,27.8683,27.8907,27733.0
2015-11-10 10:30:00,37.35,37.37,37.33,37.34,80515.0,27.8832,27.8982,27.8683,27.8758,80515.0
2015-11-10 10:35:00,37.33,37.36,37.32,37.36,45873.0,27.8683,27.8907,27.8608,27.8907,45873.0
2015-11-10 10:40:00,37.36,37.37,37.34,37.36,69995.0,27.8907,27.8982,27.8758,27.8907,69995.0
2015-11-10 10:45:00,37.36,37.37,37.33,37.36,52105.0,27.8907,27.8982,27.8683,27.8907,52105.0
2015-11-10 10:50:00,37.36,37.37,37.35,37.37,37436.0,27.8907,27.8982,27.8832,27.8982,37436.0
2015-11-10 10:55:00,37.38,37.4,37.37,37.39,41709.0,27.9056,27.9206,27.8982,27.9131,41709.0
2015-11-10 11:00:00,37.39,37.41,37.38,37.39,60693.0,27.9131,27.928,27.9056,27.9131,60693.0
2015-11-10 11:05:00,37.4,37.4,37.38,37.38,27538.0,27.9206,27.9206,27.9056,27.9056,27538.0
2015-11-10 11:10:00,37.38,37.41,37.37,37.39,45196.0,27.9056,27.928,27.8982,27.9131,45196.0
2015-11-10 11:15:00,37.39,37.42,37.37,37.41,82150.0,27.9131,27.9355,27.8982,27.928,82150.0
2015-11-10 11:20:00,37.41,37.42,37.39,37.39,91276.0,27.928,27.9355,27.9131,27.9131,91276.0
2015-11-10 11:25:00,37.39,37.4,37.36,37.38,75605.0,27.9131,27.9206,27.8907,27.9056,75605.0
2015-11-10 11:30:00,37.38,37.41,37.37,37.39,91469.0,27.9056,27.928,27.8982,27.9131,91469.0
2015-11-10 11:35:00,37.4,37.41,37.37,37.38,66123.0,27.9206,27.928,27.8982,27.9056,66123.0
2015-11-10 11:40:00,37.38,37.43,37.37,37.42,77481.0,27.9056,27.943,27.8982,27.9355,77481.0
2015-11-10 11:45:00,37.42,37.43,37.41,37.41,87025.0,27.9355,27.943,27.928,27.928,87025.0
2015-11-10 11:50:00,37.41,37.43,37.39,37.39,80515.0,27.928,27.943,27.9131,27.9131,80515.0
2015-11-10 11:55:00,37.39,37.41,37.39,37.4,61610.0,27.9131,27.928,27.9131,27.9206,61610.0
2015-11-10 12:00:00,37.39,37.41,37.38,37.38,77652.0,27.9131,27.928,27.9056,27.9056,77652.0
2015-11-10 12:05:00,37.38,37.4,37.38,37.4,57835.0,27.9056,27.9206,27.9056,27.9206,57835.0
2015-11-10 12:10:00,37.4,37.43,37.39,37.42,82648.0,27.9206,27.943,27.9131,27.9355,82648.0
2015-11-10 12:15:00,37.43,37.43,37.42,37.42,65891.0,27.943,27.943,27.9355,27.9355,65891.0
2015-11-10 12:20:00,37.42,37.44,37.42,37.42,37079.0,27.9355,27.9504,27.9355,27.9355,37079.0
2015-11-10 12:25:00,37.42,37.45,37.42,37.43,202661.0,27.9355,27.9579,27.9355,27.943,202661.0
2015-11-10 12:30:00,37.43,37.43,37.41,37.42,35254.0,27.943,27.943,27.928,27.9355,35254.0
2015-11-10 12:35:00,37.42,37.43,37.4,37.43,39187.0,27.9355,27.943,27.9206,27.943,39187.0
2015-11-10 12:40:00,37.42,37.43,37.4,37.42,181920.0,27.9355,27.943,27.9206,27.9355,181920.0
2015-11-10 12:45:00,37.41,37.43,37.4,37.43,96564.0,27.928,27.943,27.9206,27.943,96564.0
2015-11-10 12:50:00,37.43,37.44,37.42,37.44,46642.0,27.943,27.9504,27.9355,27.9504,46642.0
2015-11-10 12:55:00,37.44,37.45,37.43,37.44,76175.0,27.9504,27.9579,27.943,27.9504,76175.0
2015-11-10 13:00:00,37.44,37.44,37.42,37.43,52402.0,27.9504,27.9504,27.9355,27.943,52402.0
2015-11-10 13:05:00,37.44,37.44,37.4,37.41,31180.0,27.9504,27.9504,27.9206,27.928,31180.0
2015-11-10 13:10:00,37.41,37.43,37.41,37.43,24395.0,27.928,27.943,27.928,27.943,24395.0
2015-11-10 13:15:00,37.43,37.44,37.42,37.42,31285.0,27.943,27.9504,27.9355,27.9355,31285.0
2015-11-10 13:20:00,37.42,37.43,37.41,37.43,87518.0,27.9355,27.943,27.928,27.943,87518.0
2015-11-10 13:25:00,37.44,37.45,37.42,37.44,38332.0,27.9504,27.9579,27.9355,27.9504,38332.0
2015-11-10 13:30:00,37.45,37.46,37.43,37.44,64531.0,27.9579,27.9654,27.943,27.9504,64531.0
2015-11-10 13:35:00,37.45,37.46,37.43,37.45,86584.0,27.9579,27.9654,27.943,27.9579,86584.0
2015-11-10 13:40:00,37.45,37.46,37.44,37.45,80858.0,27.9579,27.9654,27.9504,27.9579,80858.0
2015-11-10 13:45:00,37.45,37.47,37.44,37.46,17775.0,27.9579,27.9728,27.9504,27.9654,17775.0
2015-11-10 13:50:00,37.47,37.5,37.47,37.5,19926.0,27.9728,27.9952,27.9728,27.9952,19926.0
2015-11-10 13:55:00,37.5,37.5,37.49,37.5,30291.0,27.9952,27.9952,27.9878,27.9952,30291.0
2015-11-10 14:00:00,37.49,37.5,37.47,37.48,30725.0,27.9878,27.9952,27.9728,27.9803,30725.0
2015-11-10 14:05:00,37.48,37.49,37.46,37.47,63910.0,27.9803,27.9878,27.9654,27.9728,63910.0
2015-11-10 14:10:00,37.47,37.48,37.46,37.47,22448.0,27.9728,27.9803,27.9654,27.9728,22448.0
2015-11-10 14:15:00,37.48,37.48,37.46,37.46,53153.0,27.9803,27.9803,27.9654,27.9654,53153.0
2015-11-10 14:20:00,37.47,37.48,37.46,37.47,45134.0,27.9728,27.9803,27.9654,27.9728,45134.0
2015-11-10 14:25:00,37.47,37.48,37.45,37.47,38348.0,27.9728,27.9803,27.9579,27.9728,38348.0
2015-11-10 14:30:00,37.48,37.48,37.47,37.47,33455.0,27.9803,27.9803,27.9728,27.9728,33455.0
2015-11-10 14:35:00,37.48,37.49,37.47,37.48,73543.0,27.9803,27.9878,27.9728,27.9803,73543.0
2015-11-10 14:40:00,37.49,37.52,37.48,37.51,110614.0,27.9878,28.0102,27.9803,28.0027,110614.0
2015-11-10 14:45:00,37.51,37.52,37.5,37.5,31327.0,28.0027,28.0102,27.9952,27.9952,31327.0
2015-11-10 14:50:00,37.51,37.52,37.5,37.5,72409.0,28.0027,28.0102,27.9952,27.9952,72409.0
2015-11-10 14:55:00,37.5,37.51,37.49,37.49,17580.0,27.9952,28.0027,27.9878,27.9878,17580.0
2015-11-10 15:00:00,37.49,37.51,37.48,37.5,46987.0,27.9878,28.0027,27.9803,27.9952,46987.0
2015-11-10 15:05:00,37.5,37.52,37.5,37.52,42017.0,27.9952,28.0102,27.9952,28.0102,42017.0
2015-11-10 15:10:00,37.52,37.52,37.5,37.52,58666.0,28.0102,28.0102,27.9952,28.0102,58666.0
2015-11-10 15:15:00,37.52,37.52,37.5,37.5,17907.0,28.0102,28.0102,27.9952,27.9952,17907.0
2015-11-10 15:20:00,37.51,37.51,37.49,37.49,56975.0,28.0027,28.0027,27.9878,27.9878,56975.0
2015-11-10 15:25:00,37.5,37.51,37.49,37.5,97726.0,27.9952,28.0027,27.9878,27.9952,97726.0
2015-11-10 15:30:00,37.5,37.52,37.49,37.5,95458.0,27.9952,28.0102,27.9878,27.9952,95458.0
2015-11-10 15:35:00,37.49,37.51,37.49,37.5,46644.0,27.9878,28.0027,27.9878,27.9952,46644.0
2015-11-10 15:40:00,37.5,37.52,37.49,37.51,100725.0,27.9952,28.0102,27.9878,28.0027,100725.0
2015-11-10 15:45:00,37.51,37.52,37.49,37.51,139816.0,28.0027,28.0102,27.9878,28.0027,139816.0
2015-11-10 15:50:00,37.51,37.51,37.47,37.48,141802.0,28.0027,28.0027,27.9728,27.9803,141802.0
2015-11-10 15:55:00,37.48,37.52,37.47,37.52,277975.0,27.9803,28.0102,27.9728,28.0102,277975.0
2015-11-11 09:30:00,37.82,37.83,37.79,37.8,70006.0,28.2341,28.2416,28.2117,28.2192,70006.0
2015-11-11 09:35:00,37.8,37.83,37.78,37.82,61445.0,28.2192,28.2416,28.2043,28.2341,61445.0
2015-11-11 09:40:00,37.83,37.83,37.8,37.8,28302.0,28.2416,28.2416,28.2192,28.2192,28302.0
2015-11-11 09:45:00,37.8,37.82,37.78,37.81,40263.0,28.2192,28.2341,28.2043,28.2267,40263.0
2015-11-11 09:50:00,37.81,37.83,37.8,37.81,21209.0,28.2267,28.2416,28.2192,28.2267,21209.0
2015-11-11 09:55:00,37.82,37.82,37.79,37.79,41540.0,28.2341,28.2341,28.2117,28.2117,41540.0
2015-11-11 10:00:00,37.8,37.8,37.75,37.76,29669.0,28.2192,28.2192,28.1819,28.1893,29669.0
2015-11-11 10:05:00,37.77,37.79,37.76,37.77,12673.0,28.1968,28.2117,28.1893,28.1968,12673.0
2015-11-11 10:10:00,37.77,37.78,37.74,37.74,20432.0,28.1968,28.2043,28.1744,28.1744,20432.0
2015-11-11 10:15:00,37.74,37.77,37.73,37.77,49569.0,28.1744,28.1968,28.1669,28.1968,49569.0
2015-11-11 10:20:00,37.77,37.78,37.76,37.77,36272.0,28.1968,28.2043,28.1893,28.1968,36272.0
2015-11-11 10:25:00,37.76,37.77,37.73,37.75,83311.0,28.1893,28.1968,28.1669,28.1819,83311.0
2015-11-11 10:30:00,37.74,37.75,37.73,37.73,48910.0,28.1744,28.1819,28.1669,28.1669,48910.0
2015-11-11 10:35:00,37.74,37.74,37.67,37.69,83092.0,28.1744,28.1744,28.1221,28.1371,83092.0
2015-11-11 10:40:00,37.69,37.69,37.67,37.69,24742.0,28.1371,28.1371,28.1221,28.1371,24742.0
2015-11-11 10:45:00,37.68,37.7,37.66,37.66,58911.0,28.1296,28.1445,28.1147,28.1147,58911.0
2015-11-11 10:50:00,37.66,37.68,37.64,37.68,25982.0,28.1147,28.1296,28.0997,28.1296,25982.0
2015-11-11 10:55:00,37.68,37.71,37.68,37.7,16064.0,28.1296,28.152,28.1296,28.1445,16064.0
2015-11-11 11:00:00,37.7,37.72,37.67,37.72,31992.0,28.1445,28.1595,28.1221,28.1595,31992.0
2015-11-11 11:05:00,37.71,37.72,37.69,37.71,46350.0,28.152,28.1595,28.1371,28.152,46350.0
2015-11-11 11:10:00,37.71,37.72,37.69,37.71,56485.0,28.152,28.1595,28.1371,28.152,56485.0
2015-11-11 11:15:00,37.72,37.74,37.71,37.73,35909.0,28.1595,28.1744,28.152,28.1669,35909.0
2015-11-11 11:20:00,37.73,37.76,37.73,37.75,31176.0,28.1669,28.1893,28.1669,28.1819,31176.0
2015-11-11 11:25:00,37.76,37.78,37.74,37.78,26501.0,28.1893,28.2043,28.1744,28.2043,26501.0
2015-11-11 11:30:00,37.79,37.81,37.79,37.79,56405.0,28.2117,28.2267,28.2117,28.2117,56405.0
2015-11-11 11:35:00,37.78,37.79,37.76,37.78,27242.0,28.2043,28.2117,28.1893,28.2043,27242.0
2015-11-11 11:40:00,37.77,37.8,37.77,37.79,28451.0,28.1968,28.2192,28.1968,28.2117,28451.0
2015-11-11 11:45:00,37.79,37.8,37.77,37.79,29115.0,28.2117,28.2192,28.1968,28.2117,29115.0
2015-11-11 11:50:00,37.79,37.8,37.78,37.79,24985.0,28.2117,28.2192,28.2043,28.2117,24985.0
2015-11-11 11:55:00,37.79,37.81,37.79,37.79,29474.0,28.2117,28.2267,28.2117,28.2117,29474.0
2015-11-11 12:00:00,37.79,37.79,37.76,37.77,33878.0,28.2117,28.2117,28.1893,28.1968,33878.0
2015-11-11 12:05:00,37.77,37.79,37.77,37.78,17735.0,28.1968,28.2117,28.1968,28.2043,17735.0
2015-11-11 12:10:00,37.78,37.8,37.78,37.8,16821.0,28.2043,28.2192,28.2043,28.2192,16821.0
2015-11-11 12:15:00,37.8,37.81,37.79,37.8,20044.0,28.2192,28.2267,28.2117,28.2192,20044.0
2015-11-11 12:20:00,37.8,37.83,37.79,37.82,53105.0,28.2192,28.2416,28.2117,28.2341,53105.0
2015-11-11 12:25:00,37.83,37.85,37.83,37.84,34000.0,28.2416,28.2565,28.2416,28.249,34000.0
2015-11-11 12:30:00,37.84,37.85,37.83,37.84,20755.0,28.249,28.2565,28.2416,28.249,20755.0
2015-11-11 12:35:00,37.84,37.86,37.84,37.85,83803.0,28.249,28.264,28.249,28.2565,83803.0
2015-11-11 12:40:00,37.84,37.85,37.83,37.84,23910.0,28.249,28.2565,28.2416,28.249,23910.0
2015-11-11 12:45:00,37.83,37.84,37.82,37.83,34059.0,28.2416,28.249,28.2341,28.2416,34059.0
2015-11-11 12:50:00,37.83,37.83,37.81,37.83,19399.0,28.2416,28.2416,28.2267,28.2416,19399.0
2015-11-11 12:55:00,37.82,37.83,37.81,37.82,38266.0,28.2341,28.2416,28.2267,28.2341,38266.0
2015-11-11 13:00:00,37.82,37.82,37.8,37.8,30487.0,28.2341,28.2341,28.2192,28.2192,30487.0
2015-11-11 13:05:00,37.81,37.81,37.76,37.77,59153.0,28.2267,28.2267,28.1893,28.1968,59153.0
2015-11-11 13:10:00,37.76,37.77,37.75,37.77,20960.0,28.1893,28.1968,28.1819,28.1968,20960.0
2015-11-11 13:15:00,37.76,37.78,37.76,37.78,49921.0,28.1893,28.2043,28.1893,28.2043,49921.0
2015-11-11 13:20:00,37.78,37.79,37.77,37.78,131656.0,28.2043,28.2117,28.1968,28.2043,131656.0
2015-11-11 13:25:00,37.77,37.77,37.75,37.77,26858.0,28.1968,28.1968,28.1819,28.1968,26858.0
2015-11-11 13:30:00,37.77,37.78,37.76,37.77,30490.0,28.1968,28.2043,28.1893,28.1968,30490.0
2015-11-11 13:35:00,37.77,37.78,37.75,37.77,38509.0,28.1968,28.2043,28.1819,28.1968,38509.0
2015-11-11 13:40:00,37.77,37.8,37.77,37.8,49956.0,28.1968,28.2192,28.1968,28.2192,49956.0
2015-11-11 13:45:00,37.79,37.8,37.78,37.8,37959.0,28.2117,28.2192,28.2043,28.2192,37959.0
2015-11-11 13:50:00,37.8,37.81,37.79,37.8,40550.0,28.2192,28.2267,28.2117,28.2192,40550.0
2015-11-11 13:55:00,37.8,37.8,37.77,37.78,71983.0,28.2192,28.2192,28.1968,28.2043,71983.0
2015-11-11 14:00:00,37.78,37.79,37.76,37.77,20310.0,28.2043,28.2117,28.1893,28.1968,20310.0
2015-11-11 14:05:00,37.77,37.78,37.76,37.77,73287.0,28.1968,28.2043,28.1893,28.1968,73287.0
2015-11-11 14:10:00,37.77,37.78,37.76,37.78,53609.0,28.1968,28.2043,28.1893,28.2043,53609.0
2015-11-11 14:15:00,37.77,37.78,37.76,37.78,26497.0,28.1968,28.2043,28.1893,28.2043,26497.0
2015-11-11 14:20:00,37.79,37.79,37.77,37.78,17149.0,28.2117,28.2117,28.1968,28.2043,17149.0
2015-11-11 14:25:00,37.78,37.81,37.77,37.81,27700.0,28.2043,28.2267,28.1968,28.2267,27700.0
2015-11-11 14:30:00,37.81,37.82,37.81,37.82,63993.0,28.2267,28.2341,28.2267,28.2341,63993.0
2015-11-11 14:35:00,37.81,37.82,37.78,37.78,34007.0,28.2267,28.2341,28.2043,28.2043,34007.0
2015-11-11 14:40:00,37.78,37.8,37.76,37.77,31874.0,28.2043,28.2192,28.1893,28.1968,31874.0
2015-11-11 14:45:00,37.77,37.78,37.76,37.77,122132.0,28.1968,28.2043,28.1893,28.1968,122132.0
2015-11-11 14:50:00,37.77,37.77,37.75,37.76,19097.0,28.1968,28.1968,28.1819,28.1893,19097.0
2015-11-11 14:55:00,37.76,37.76,37.72,37.73,39403.0,28.1893,28.1893,28.1595,28.1669,39403.0
2015-11-11 15:00:00,37.73,37.73,37.71,37.71,25747.0,28.1669,28.1669,28.152,28.152,25747.0
2015-11-11 15:05:00,37.7,37.73,37.7,37.71,145567.0,28.1445,28.1669,28.1445,28.152,145567.0
2015-11-11 15:10:00,37.7,37.73,37.7,37.73,27857.0,28.1445,28.1669,28.1445,28.1669,27857.0
2015-11-11 15:15:00,37.73,37.73,37.69,37.69,51686.0,28.1669,28.1669,28.1371,28.1371,51686.0
2015-11-11 15:20:00,37.69,37.71,37.68,37.69,138684.0,28.1371,28.152,28.1296,28.1371,138684.0
2015-11-11 15:25:00,37.7,37.74,37.69,37.73,46271.0,28.1445,28.1744,28.1371,28.1669,46271.0
2015-11-11 15:30:00,37.73,37.75,37.72,37.72,119265.0,28.1669,28.1819,28.1595,28.1595,119265.0
2015-11-11 15:35:00,37.73,37.73,37.71,37.73,141017.0,28.1669,28.1669,28.152,28.1669,141017.0
2015-11-11 15:40:00,37.72,37.73,37.71,37.73,86183.0,28.1595,28.1669,28.152,28.1669,86183.0
2015-11-11 15:45:00,37.73,37.73,37.69,37.7,99753.0,28.1669,28.1669,28.1371,28.1445,99753.0
2015-11-11 15:50:00,37.7,37.72,37.69,37.71,64285.0,28.1445,28.1595,28.1371,28.152,64285.0
2015-11-11 15:55:00,37.71,37.72,37.69,37.7,185241.0,28.152,28.1595,28.1371,28.1445,185241.0
2015-11-12 09:30:00,37.42,37.42,37.34,37.38,110531.0,27.9355,27.9355,27.8758,27.9056,110531.0
2015-11-12 09:35:00,37.39,37.42,37.38,37.39,50056.0,27.9131,27.9355,27.9056,27.9131,50056.0
2015-11-12 09:40:00,37.39,37.41,37.37,37.4,86003.0,27.9131,27.928,27.8982,27.9206,86003.0
2015-11-12 09:45:00,37.4,37.45,37.39,37.44,186722.0,27.9206,27.9579,27.9131,27.9504,186722.0
2015-11-12 09:50:00,37.44,37.45,37.42,37.44,107817.0,27.9504,27.9579,27.9355,27.9504,107817.0
2015-11-12 09:55:00,37.44,37.45,37.4,37.44,94592.0,27.9504,27.9579,27.9206,27.9504,94592.0
2015-11-12 10:00:00,37.44,37.45,37.38,37.39,29397.0,27.9504,27.9579,27.9056,27.9131,29397.0
2015-11-12 10:05:00,37.38,37.4,37.35,37.39,51479.0,27.9056,27.9206,27.8832,27.9131,51479.0
2015-11-12 10:10:00,37.4,37.42,37.4,37.41,37814.0,27.9206,27.9355,27.9206,27.928,37814.0
2015-11-12 10:15:00,37.41,37.48,37.41,37.45,105289.0,27.928,27.9803,27.928,27.9579,105289.0
2015-11-12 10:20:00,37.45,37.45,37.4,37.41,43399.0,27.9579,27.9579,27.9206,27.928,43399.0
2015-11-12 10:25:00,37.41,37.44,37.39,37.4,179989.0,27.928,27.9504,27.9131,27.9206,179989.0
2015-11-12 10:30:00,37.39,37.39,37.37,37.38,127584.0,27.9131,27.9131,27.8982,27.9056,127584.0
2015-11-12 10:35:00,37.39,37.44,37.37,37.44,116061.0,27.9131,27.9504,27.8982,27.9504,116061.0
2015-11-12 10:40:00,37.43,37.46,37.4,37.45,99711.0,27.943,27.9654,27.9206,27.9579,99711.0
2015-11-12 10:45:00,37.45,37.45,37.4,37.4,53735.0,27.9579,27.9579,27.9206,27.9206,53735.0
2015-11-12 10:50:00,37.41,37.41,37.37,37.4,60964.0,27.928,27.928,27.8982,27.9206,60964.0
2015-11-12 10:55:00,37.41,37.47,37.4,37.47,56254.0,27.928,27.9728,27.9206,27.9728,56254.0
2015-11-12 11:00:00,37.47,37.5,37.45,37.48,88085.0,27.9728,27.9952,27.9579,27.9803,88085.0
2015-11-12 11:05:00,37.48,37.54,37.48,37.52,52659.0,27.9803,28.0251,27.9803,28.0102,52659.0
2015-11-12 11:10:00,37.52,37.53,37.46,37.47,46731.0,28.0102,28.0176,27.9654,27.9728,46731.0
2015-11-12 11:15:00,37.48,37.48,37.44,37.45,55714.0,27.9803,27.9803,27.9504,27.9579,55714.0
2015-11-12 11:20:00,37.45,37.45,37.42,37.42,89342.0,27.9579,27.9579,27.9355,27.9355,89342.0
2015-11-12 11:25:00,37.42,37.42,37.37,37.38,122945.0,27.9355,27.9355,27.8982,27.9056,122945.0
2015-11-12 11:30:00,37.38,37.4,37.36,37.37,45160.0,27.9056,27.9206,27.8907,27.8982,45160.0
2015-11-12 11:35:00,37.38,37.41,37.37,37.38,81648.0,27.9056,27.928,27.8982,27.9056,81648.0
2015-11-12 11:40:00,37.38,37.41,37.37,37.39,43412.0,27.9056,27.928,27.8982,27.9131,43412.0
2015-11-12 11:45:00,37.39,37.39,37.36,37.38,51296.0,27.9131,27.9131,27.8907,27.9056,51296.0
2015-11-12 11:50:00,37.38,37.39,37.36,37.37,17874.0,27.9056,27.9131,27.8907,27.8982,17874.0
2015-11-12 11:55:00,37.38,37.39,37.37,37.39,71742.0,27.9056,27.9131,27.8982,27.9131,71742.0
2015-11-12 12:00:00,37.39,37.41,37.38,37.4,88106.0,27.9131,27.928,27.9056,27.9206,88106.0
2015-11-12 12:05:00,37.4,37.4,37.36,37.37,28257.0,27.9206,27.9206,27.8907,27.8982,28257.0
2015-11-12 12:10:00,37.37,37.38,37.33,37.35,63371.0,27.8982,27.9056,27.8683,27.8832,63371.0
2015-11-12 12:15:00,37.34,37.36,37.32,37.36,42398.0,27.8758,27.8907,27.8608,27.8907,42398.0
2015-11-12 12:20:00,37.36,37.36,37.33,37.34,62209.0,27.8907,27.8907,27.8683,27.8758,62209.0
2015-11-12 12:25:00,37.34,37.37,37.33,37.37,48785.0,27.8758,27.8982,27.8683,27.8982,48785.0
2015-11-12 12:30:00,37.37,37.37,37.35,37.37,169045.0,27.8982,27.8982,27.8832,27.8982,169045.0
2015-11-12 12:35:00,37.37,37.37,37.33,37.34,55958.0,27.8982,27.8982,27.8683,27.8758,55958.0
2015-11-12 12:40:00,37.35,37.36,37.34,37.36,122884.0,27.8832,27.8907,27.8758,27.8907,122884.0
2015-11-12 12:45:00,37.36,37.38,37.36,37.38,88015.0,27.8907,27.9056,27.8907,27.9056,88015.0
2015-11-12 12:50:00,37.37,37.39,37.37,37.38,122444.0,27.8982,27.9131,27.8982,27.9056,122444.0
2015-11-12 12:55:00,37.37,37.38,37.36,37.37,25998.0,27.8982,27.9056,27.8907,27.8982,25998.0
2015-11-12 13:00:00,37.37,37.39,37.36,37.37,40085.0,27.8982,27.9131,27.8907,27.8982,40085.0
2015-11-12 13:05:00,37.38,37.38,37.35,37.36,41499.0,27.9056,27.9056,27.8832,27.8907,41499.0
2015-11-12 13:10:00,37.36,37.39,37.36,37.39,42156.0,27.8907,27.9131,27.8907,27.9131,42156.0
2015-11-12 13:15:00,37.39,37.41,37.38,37.41,32364.0,27.9131,27.928,27.9056,27.928,32364.0
2015-11-12 13:20:00,37.41,37.41,37.36,37.38,41224.0,27.928,27.928,27.8907,27.9056,41224.0
2015-11-12 13:25:00,37.37,37.39,37.37,37.38,37943.0,27.8982,27.9131,27.8982,27.9056,37943.0
2015-11-12 13:30:00,37.39,37.4,37.38,37.39,41778.0,27.9131,27.9206,27.9056,27.9131,41778.0
2015-11-12 13:35:00,37.39,37.41,37.38,37.41,56055.0,27.9131,27.928,27.9056,27.928,56055.0
2015-11-12 13:40:00,37.41,37.42,37.38,37.39,84464.0,27.928,27.9355,27.9056,27.9131,84464.0
2015-11-12 13:45:00,37.39,37.39,37.36,37.38,49770.0,27.9131,27.9131,27.8907,27.9056,49770.0
2015-11-12 13:50:00,37.38,37.38,37.35,37.38,75858.0,27.9056,27.9056,27.8832,27.9056,75858.0
2015-11-12 13:55:00,37.38,37.39,37.37,37.38,54797.0,27.9056,27.9131,27.8982,27.9056,54797.0
2015-11-12 14:00:00,37.38,37.38,37.36,37.38,36509.0,27.9056,27.9056,27.8907,27.9056,36509.0
2015-11-12 14:05:00,37.38,37.38,37.34,37.37,31613.0,27.9056,27.9056,27.8758,27.8982,31613.0
2015-11-12 14:10:00,37.37,37.37,37.33,37.35,25949.0,27.8982,27.8982,27.8683,27.8832,25949.0
2015-11-12 14:15:00,37.36,37.36,37.34,37.35,26736.0,27.8907,27.8907,27.8758,27.8832,26736.0
2015-11-12 14:20:00,37.36,37.36,37.32,37.33,31968.0,27.8907,27.8907,27.8608,27.8683,31968.0
2015-11-12 14:25:00,37.33,37.37,37.32,37.37,57400.0,27.8683,27.8982,27.8608,27.8982,57400.0
2015-11-12 14:30:00,37.38,37.39,37.36,37.37,43999.0,27.9056,27.9131,27.8907,27.8982,43999.0
2015-11-12 14:35:00,37.37,37.37,37.33,37.34,66946.0,27.8982,27.8982,27.8683,27.8758,66946.0
2015-11-12 14:40:00,37.34,37.36,37.33,37.34,90059.0,27.8758,27.8907,27.8683,27.8758,90059.0
2015-11-12 14:45:00,37.34,37.35,37.32,37.33,52504.0,27.8758,27.8832,27.8608,27.8683,52504.0
2015-11-12 14:50:00,37.33,37.33,37.29,37.3,128733.0,27.8683,27.8683,27.8385,27.8459,128733.0
2015-11-12 14:55:00,37.3,37.34,37.29,37.33,81758.0,27.8459,27.8758,27.8385,27.8683,81758.0
2015-11-12 15:00:00,37.32,37.34,37.31,37.32,43048.0,27.8608,27.8758,27.8534,27.8608,43048.0
2015-11-12 15:05:00,37.31,37.33,37.31,37.32,66235.0,27.8534,27.8683,27.8534,27.8608,66235.0
2015-11-12 15:10:00,37.32,37.33,37.3,37.33,62909.0,27.8608,27.8683,27.8459,27.8683,62909.0
2015-11-12 15:15:00,37.33,37.34,37.31,37.34,151725.0,27.8683,27.8758,27.8534,27.8758,151725.0
2015-11-12 15:20:00,37.33,37.34,37.31,37.32,50774.0,27.8683,27.8758,27.8534,27.8608,50774.0
2015-11-12 15:25:00,37.32,37.34,37.31,37.32,42020.0,27.8608,27.8758,27.8534,27.8608,42020.0
2015-11-12 15:30:00,37.32,37.33,37.3,37.3,84803.0,27.8608,27.8683,27.8459,27.8459,84803.0
2015-11-12 15:35:00,37.3,37.32,37.29,37.3,116304.0,27.8459,27.8608,27.8385,27.8459,116304.0
2015-11-12 15:40:00,37.29,37.3,37.26,37.28,101658.0,27.8385,27.8459,27.8161,27.831,101658.0
2015-11-12 15:45:00,37.27,37.3,37.27,37.3,75703.0,27.8235,27.8459,27.8235,27.8459,75703.0
2015-11-12 15:50:00,37.3,37.31,37.25,37.26,127247.0,27.8459,27.8534,27.8086,27.8161,127247.0
2015-11-12 15:55:00,37.26,37.27,37.24,37.25,209080.0,27.8161,27.8235,27.8011,27.8086,209080.0
2015-11-13 09:30:00,37.09,37.09,37.02,37.06,175443.0,27.6891,27.6891,27.6369,27.6667,175443.0
2015-11-13 09:35:00,37.05,37.08,37.04,37.05,96115.0,27.6593,27.6817,27.6518,27.6593,96115.0
2015-11-13 09:40:00,37.05,37.07,37.01,37.03,53711.0,27.6593,27.6742,27.6294,27.6444,53711.0
2015-11-13 09:45:00,37.02,37.02,37.0,37.02,58194.0,27.6369,27.6369,27.622,27.6369,58194.0
2015-11-13 09:50:00,37.02,37.03,36.99,37.02,29230.0,27.6369,27.6444,27.6145,27.6369,29230.0
2015-11-13 09:55:00,37.02,37.04,37.01,37.02,58653.0,27.6369,27.6518,27.6294,27.6369,58653.0
2015-11-13 10:00:00,37.02,37.02,36.97,36.98,108453.0,27.6369,27.6369,27.5996,27.607,108453.0
2015-11-13 10:05:00,36.97,36.97,36.93,36.96,55858.0,27.5996,27.5996,27.5697,27.5921,55858.0
2015-11-13 10:10:00,36.96,36.96,36.89,36.9,127881.0,27.5921,27.5921,27.5398,27.5473,127881.0
2015-11-13 10:15:00,36.9,36.91,36.87,36.89,98924.0,27.5473,27.5548,27.5249,27.5398,98924.0
2015-11-13 10:20:00,36.88,36.95,36.88,36.94,24342.0,27.5324,27.5846,27.5324,27.5772,24342.0
2015-11-13 10:25:00,36.95,36.97,36.92,36.93,139778.0,27.5846,27.5996,27.5622,27.5697,139778.0
2015-11-13 10:30:00,36.94,36.99,36.92,36.95,48027.0,27.5772,27.6145,27.5622,27.5846,48027.0
2015-11-13 10:35:00,36.94,36.99,36.94,36.98,85597.0,27.5772,27.6145,27.5772,27.607,85597.0
2015-11-13 10:40:00,36.98,37.0,36.95,36.96,76907.0,27.607,27.622,27.5846,27.5921,76907.0
2015-11-13 10:45:00,36.95,36.99,36.94,36.98,54320.0,27.5846,27.6145,27.5772,27.607,54320.0
2015-11-13 10:50:00,36.98,36.99,36.96,36.97,73030.0,27.607,27.6145,27.5921,27.5996,73030.0
2015-11-13 10:55:00,36.96,37.01,36.95,37.01,39816.0,27.5921,27.6294,27.5846,27.6294,39816.0
2015-11-13 11:00:00,37.01,37.01,36.96,36.98,76971.0,27.6294,27.6294,27.5921,27.607,76971.0
2015-11-13 11:05:00,36.98,36.99,36.96,36.98,26742.0,27.607,27.6145,27.5921,27.607,26742.0
2015-11-13 11:10:00,36.98,36.98,36.94,36.95,113685.0,27.607,27.607,27.5772,27.5846,113685.0
2015-11-13 11:15:00,36.94,36.95,36.89,36.93,66933.0,27.5772,27.5846,27.5398,27.5697,66933.0
2015-11-13 11:20:00,36.93,36.98,36.91,36.97,185171.0,27.5697,27.607,27.5548,27.5996,185171.0
2015-11-13 11:25:00,36.98,37.0,36.96,36.96,127816.0,27.607,27.622,27.5921,27.5921,127816.0
2015-11-13 11:30:00,36.96,36.99,36.94,36.99,52609.0,27.5921,27.6145,27.5772,27.6145,52609.0
2015-11-13 11:35:00,36.99,36.99,36.95,36.96,41585.0,27.6145,27.6145,27.5846,27.5921,41585.0
2015-11-13 11:40:00,36.96,36.98,36.94,36.97,68745.0,27.5921,27.607,27.5772,27.5996,68745.0
2015-11-13 11:45:00,36.98,37.0,36.97,36.99,26421.0,27.607,27.622,27.5996,27.6145,26421.0
2015-11-13 11:50:00,37.0,37.01,36.97,37.0,120156.0,27.622,27.6294,27.5996,27.622,120156.0
2015-11-13 11:55:00,37.0,37.04,37.0,37.04,63685.0,27.622,27.6518,27.622,27.6518,63685.0
2015-11-13 12:00:00,37.04,37.06,37.03,37.05,63300.0,27.6518,27.6667,27.6444,27.6593,63300.0
2015-11-13 12:05:00,37.05,37.07,37.04,37.07,47361.0,27.6593,27.6742,27.6518,27.6742,47361.0
2015-11-13 12:10:00,37.07,37.09,37.06,37.09,73480.0,27.6742,27.6891,27.6667,27.6891,73480.0
2015-11-13 12:15:00,37.09,37.11,37.08,37.09,51391.0,27.6891,27.7041,27.6817,27.6891,51391.0
2015-11-13 12:20:00,37.09,37.1,37.05,37.06,67463.0,27.6891,27.6966,27.6593,27.6667,67463.0
2015-11-13 12:25:00,37.06,37.07,37.05,37.05,77705.0,27.6667,27.6742,27.6593,27.6593,77705.0
2015-11-13 12:30:00,37.05,37.08,37.05,37.08,56872.0,27.6593,27.6817,27.6593,27.6817,56872.0
2015-11-13 12:35:00,37.07,37.08,37.05,37.05,66418.0,27.6742,27.6817,27.6593,27.6593,66418.0
2015-11-13 12:40:00,37.05,37.06,37.03,37.04,165173.0,27.6593,27.6667,27.6444,27.6518,165173.0
2015-11-13 12:45:00,37.04,37.05,37.02,37.02,58214.0,27.6518,27.6593,27.6369,27.6369,58214.0
2015-11-13 12:50:00,37.02,37.05,37.02,37.04,64561.0,27.6369,27.6593,27.6369,27.6518,64561.0
2015-11-13 12:55:00,37.04,37.06,37.03,37.06,51709.0,27.6518,27.6667,27.6444,27.6667,51709.0
2015-11-13 13:00:00,37.05,37.07,37.04,37.06,61064.0,27.6593,27.6742,27.6518,27.6667,61064.0
2015-11-13 13:05:00,37.06,37.07,37.02,37.03,60249.0,27.6667,27.6742,27.6369,27.6444,60249.0
2015-11-13 13:10:00,37.03,37.03,37.01,37.01,81828.0,27.6444,27.6444,27.6294,27.6294,81828.0
2015-11-13 13:15:00,37.01,37.04,37.0,37.03,73911.0,27.6294,27.6518,27.622,27.6444,73911.0
2015-11-13 13:20:00,37.03,37.04,37.01,37.02,32667.0,27.6444,27.6518,27.6294,27.6369,32667.0
2015-11-13 13:25:00,37.03,37.04,37.03,37.03,75515.0,27.6444,27.6518,27.6444,27.6444,75515.0
2015-11-13 13:30:00,37.03,37.05,37.03,37.04,78269.0,27.6444,27.6593,27.6444,27.6518,78269.0
2015-11-13 13:35:00,37.04,37.04,37.0,37.01,52168.0,27.6518,27.6518,27.622,27.6294,52168.0
2015-11-13 13:40:00,37.01,37.03,37.0,37.02,28301.0,27.6294,27.6444,27.622,27.6369,28301.0
2015-11-13 13:45:00,37.03,37.04,37.02,37.02,49886.0,27.6444,27.6518,27.6369,27.6369,49886.0
2015-11-13 13:50:00,37.02,37.05,37.01,37.04,41746.0,27.6369,27.6593,27.6294,27.6518,41746.0
2015-11-13 13:55:00,37.04,37.05,37.01,37.02,68645.0,27.6518,27.6593,27.6294,27.6369,68645.0
2015-11-13 14:00:00,37.02,37.03,37.01,37.02,67939.0,27.6369,27.6444,27.6294,27.6369,67939.0
2015-11-13 14:05:00,37.02,37.03,37.0,37.0,38278.0,27.6369,27.6444,27.622,27.622,38278.0
2015-11-13 14:10:00,36.99,37.02,36.98,37.02,207087.0,27.6145,27.6369,27.607,27.6369,207087.0
2015-11-13 14:15:00,37.02,37.03,37.0,37.01,69890.0,27.6369,27.6444,27.622,27.6294,69890.0
2015-11-13 14:20:00,37.01,37.03,37.01,37.02,73261.0,27.6294,27.6444,27.6294,27.6369,73261.0
2015-11-13 14:25:00,37.01,37.02,36.99,37.0,45050.0,27.6294,27.6369,27.6145,27.622,45050.0
2015-11-13 14:30:00,37.0,37.01,36.99,37.0,42716.0,27.622,27.6294,27.6145,27.622,42716.0
2015-11-13 14:35:00,37.01,37.02,37.0,37.01,137207.0,27.6294,27.6369,27.622,27.6294,137207.0
2015-11-13 14:40:00,37.01,37.02,36.99,37.01,126534.0,27.6294,27.6369,27.6145,27.6294,126534.0
2015-11-13 14:45:00,37.01,37.02,36.97,36.99,60051.0,27.6294,27.6369,27.5996,27.6145,60051.0
2015-11-13 14:50:00,36.99,37.01,36.95,36.95,81789.0,27.6145,27.6294,27.5846,27.5846,81789.0
2015-11-13 14:55:00,36.96,36.96,36.93,36.95,42940.0,27.5921,27.5921,27.5697,27.5846,42940.0
2015-11-13 15:00:00,36.96,36.98,36.96,36.97,56110.0,27.5921,27.607,27.5921,27.5996,56110.0
2015-11-13 15:05:00,36.98,36.98,36.96,36.97,15913.0,27.607,27.607,27.5921,27.5996,15913.0
2015-11-13 15:10:00,36.97,36.99,36.95,36.98,27434.0,27.5996,27.6145,27.5846,27.607,27434.0
2015-11-13 15:15:00,36.98,36.98,36.94,36.95,48774.0,27.607,27.607,27.5772,27.5846,48774.0
2015-11-13 15:20:00,36.94,36.95,36.92,36.94,288198.0,27.5772,27.5846,27.5622,27.5772,288198.0
2015-11-13 15:25:00,36.93,36.94,36.92,36.93,42970.0,27.5697,27.5772,27.5622,27.5697,42970.0
2015-11-13 15:30:00,36.93,36.97,36.92,36.94,86123.0,27.5697,27.5996,27.5622,27.5772,86123.0
2015-11-13 15:35:00,36.94,36.97,36.93,36.96,79016.0,27.5772,27.5996,27.5697,27.5921,79016.0
2015-11-13 15:40:00,36.96,36.99,36.94,36.96,100428.0,27.5921,27.6145,27.5772,27.5921,100428.0
2015-11-13 15:45:00,36.96,36.98,36.95,36.97,59551.0,27.5921,27.607,27.5846,27.5996,59551.0
2015-11-13 15:50:00,36.97,36.97,36.93,36.95,70268.0,27.5996,27.5996,27.5697,27.5846,70268.0
2015-11-13 15:55:00,36.95,36.96,36.92,36.95,477893.0,27.5846,27.5921,27.5622,27.5846,477893.0
2015-11-16 09:30:00,36.99,37.02,36.95,37.01,117222.0,27.6145,27.6369,27.5846,27.6294,117222.0
2015-11-16 09:35:00,37.03,37.09,37.02,37.08,53598.0,27.6444,27.6891,27.6369,27.6817,53598.0
2015-11-16 09:40:00,37.07,37.1,37.03,37.05,60416.0,27.6742,27.6966,27.6444,27.6593,60416.0
2015-11-16 09:45:00,37.05,37.1,37.05,37.08,40606.0,27.6593,27.6966,27.6593,27.6817,40606.0
2015-11-16 09:50:00,37.08,37.11,37.04,37.05,157308.0,27.6817,27.7041,27.6518,27.6593,157308.0
2015-11-16 09:55:00,37.05,37.09,37.02,37.02,84754.0,27.6593,27.6891,27.6369,27.6369,84754.0
2015-11-16 10:00:00,37.02,37.03,36.98,37.01,70052.0,27.6369,27.6444,27.607,27.6294,70052.0
2015-11-16 10:05:00,37.01,37.03,36.99,37.01,35039.0,27.6294,27.6444,27.6145,27.6294,35039.0
2015-11-16 10:10:00,37.0,37.04,37.0,37.04,53807.0,27.622,27.6518,27.622,27.6518,53807.0
2015-11-16 10:15:00,37.04,37.05,37.02,37.04,175353.0,27.6518,27.6593,27.6369,27.6518,175353.0
2015-11-16 10:20:00,37.05,37.09,37.02,37.07,188896.0,27.6593,27.6891,27.6369,27.6742,188896.0
2015-11-16 10:25:00,37.07,37.08,37.03,37.05,163860.0,27.6742,27.6817,27.6444,27.6593,163860.0
2015-11-16 10:30:00,37.04,37.05,37.02,37.04,59014.0,27.6518,27.6593,27.6369,27.6518,59014.0
2015-11-16 10:35:00,37.04,37.05,37.01,37.04,719130.0,27.6518,27.6593,27.6294,27.6518,719130.0
2015-11-16 10:40:00,37.04,37.06,37.02,37.05,138797.0,27.6518,27.6667,27.6369,27.6593,138797.0
2015-11-16 10:45:00,37.05,37.1,37.05,37.06,1606777.0,27.6593,27.6966,27.6593,27.6667,1606777.0
2015-11-16 10:50:00,37.07,37.07,37.02,37.03,78809.0,27.6742,27.6742,27.6369,27.6444,78809.0
2015-11-16 10:55:00,37.03,37.03,37.0,37.02,202905.0,27.6444,27.6444,27.622,27.6369,202905.0
2015-11-16 11:00:00,37.02,37.04,36.99,37.0,134518.0,27.6369,27.6518,27.6145,27.622,134518.0
2015-11-16 11:05:00,37.0,37.02,36.99,37.01,40817.0,27.622,27.6369,27.6145,27.6294,40817.0
2015-11-16 11:10:00,37.01,37.05,36.98,37.0,59573.0,27.6294,27.6593,27.607,27.622,59573.0
2015-11-16 11:15:00,37.0,37.03,36.99,37.02,70333.0,27.622,27.6444,27.6145,27.6369,70333.0
2015-11-16 11:20:00,37.02,37.05,37.01,37.02,90278.0,27.6369,27.6593,27.6294,27.6369,90278.0
2015-11-16 11:25:00,37.03,37.03,36.99,36.99,83389.0,27.6444,27.6444,27.6145,27.6145,83389.0
2015-11-16 11:30:00,37.0,37.06,37.0,37.04,39016.0,27.622,27.6667,27.622,27.6518,39016.0
2015-11-16 11:35:00,37.04,37.04,37.02,37.04,60495.0,27.6518,27.6518,27.6369,27.6518,60495.0
2015-11-16 11:40:00,37.04,37.07,37.03,37.06,31074.0,27.6518,27.6742,27.6444,27.6667,31074.0
2015-11-16 11:45:00,37.06,37.1,37.05,37.09,41502.0,27.6667,27.6966,27.6593,27.6891,41502.0
2015-11-16 11:50:00,37.09,37.1,37.07,37.09,42896.0,27.6891,27.6966,27.6742,27.6891,42896.0
2015-11-16 11:55:00,37.09,37.1,37.07,37.08,48020.0,27.6891,27.6966,27.6742,27.6817,48020.0
2015-11-16 12:00:00,37.08,37.1,37.07,37.09,60224.0,27.6817,27.6966,27.6742,27.6891,60224.0
2015-11-16 12:05:00,37.09,37.1,37.08,37.09,60386.0,27.6891,27.6966,27.6817,27.6891,60386.0
2015-11-16 12:10:00,37.1,37.11,37.07,37.07,58282.0,27.6966,27.7041,27.6742,27.6742,58282.0
2015-11-16 12:15:00,37.08,37.09,37.07,37.08,49619.0,27.6817,27.6891,27.6742,27.6817,49619.0
2015-11-16 12:20:00,37.09,37.14,37.09,37.13,102677.0,27.6891,27.7265,27.6891,27.719,102677.0
2015-11-16 12:25:00,37.13,37.14,37.13,37.14,63256.0,27.719,27.7265,27.719,27.7265,63256.0
2015-11-16 12:30:00,37.14,37.19,37.13,37.17,59735.0,27.7265,27.7638,27.719,27.7489,59735.0
2015-11-16 12:35:00,37.17,37.18,37.16,37.16,45837.0,27.7489,27.7563,27.7414,27.7414,45837.0
2015-11-16 12:40:00,37.17,37.18,37.16,37.16,29079.0,27.7489,27.7563,27.7414,27.7414,29079.0
2015-11-16 12:45:00,37.17,37.18,37.14,37.15,48284.0,27.7489,27.7563,27.7265,27.7339,48284.0
2015-11-16 12:50:00,37.14,37.16,37.12,37.14,39230.0,27.7265,27.7414,27.7115,27.7265,39230.0
2015-11-16 12:55:00,37.14,37.15,37.12,37.15,24473.0,27.7265,27.7339,27.7115,27.7339,24473.0
2015-11-16 13:00:00,37.15,37.18,37.14,37.17,83049.0,27.7339,27.7563,27.7265,27.7489,83049.0
2015-11-16 13:05:00,37.16,37.18,37.15,37.18,38012.0,27.7414,27.7563,27.7339,27.7563,38012.0
2015-11-16 13:10:00,37.18,37.19,37.17,37.18,52371.0,27.7563,27.7638,27.7489,27.7563,52371.0
2015-11-16 13:15:00,37.18,37.22,37.18,37.21,35346.0,27.7563,27.7862,27.7563,27.7787,35346.0
2015-11-16 13:20:00,37.22,37.24,37.21,37.23,35503.0,27.7862,27.8011,27.7787,27.7937,35503.0
2015-11-16 13:25:00,37.24,37.24,37.21,37.22,25591.0,27.8011,27.8011,27.7787,27.7862,25591.0
2015-11-16 13:30:00,37.22,37.24,37.2,37.2,393709.0,27.7862,27.8011,27.7713,27.7713,393709.0
2015-11-16 13:35:00,37.21,37.22,37.2,37.22,106124.0,27.7787,27.7862,27.7713,27.7862,106124.0
2015-11-16 13:40:00,37.22,37.22,37.2,37.2,64044.0,27.7862,27.7862,27.7713,27.7713,64044.0
2015-11-16 13:45:00,37.21,37.24,37.2,37.23,42339.0,27.7787,27.8011,27.7713,27.7937,42339.0
2015-11-16 13:50:00,37.22,37.25,37.22,37.25,73878.0,27.7862,27.8086,27.7862,27.8086,73878.0
2015-11-16 13:55:00,37.25,37.25,37.23,37.25,30904.0,27.8086,27.8086,27.7937,27.8086,30904.0
2015-11-16 14:00:00,37.25,37.27,37.25,37.27,40144.0,27.8086,27.8235,27.8086,27.8235,40144.0
2015-11-16 14:05:00,37.26,37.26,37.25,37.25,60286.0,27.8161,27.8161,27.8086,27.8086,60286.0
2015-11-16 14:10:00,37.26,37.27,37.24,37.26,422945.0,27.8161,27.8235,27.8011,27.8161,422945.0
2015-11-16 14:15:00,37.27,37.28,37.25,37.27,69970.0,27.8235,27.831,27.8086,27.8235,69970.0
2015-11-16 14:20:00,37.27,37.28,37.26,37.27,39419.0,27.8235,27.831,27.8161,27.8235,39419.0
2015-11-16 14:25:00,37.27,37.28,37.25,37.26,36225.0,27.8235,27.831,27.8086,27.8161,36225.0
2015-11-16 14:30:00,37.26,37.29,37.26,37.29,27590.0,27.8161,27.8385,27.8161,27.8385,27590.0
2015-11-16 14:35:00,37.29,37.3,37.28,37.3,113352.0,27.8385,27.8459,27.831,27.8459,113352.0
2015-11-16 14:40:00,37.3,37.3,37.27,37.29,35190.0,27.8459,27.8459,27.8235,27.8385,35190.0
2015-11-16 14:45:00,37.29,37.29,37.26,37.27,48740.0,27.8385,27.8385,27.8161,27.8235,48740.0
2015-11-16 14:50:00,37.26,37.27,37.24,37.26,70772.0,27.8161,27.8235,27.8011,27.8161,70772.0
2015-11-16 14:55:00,37.26,37.27,37.24,37.27,34251.0,27.8161,27.8235,27.8011,27.8235,34251.0
2015-11-16 15:00:00,37.26,37.31,37.26,37.3,119045.0,27.8161,27.8534,27.8161,27.8459,119045.0
2015-11-16 15:05:00,37.3,37.31,37.29,37.3,25269.0,27.8459,27.8534,27.8385,27.8459,25269.0
2015-11-16 15:10:00,37.31,37.32,37.29,37.32,211095.0,27.8534,27.8608,27.8385,27.8608,211095.0
2015-11-16 15:15:00,37.32,37.33,37.3,37.31,42459.0,27.8608,27.8683,27.8459,27.8534,42459.0
2015-11-16 15:20:00,37.3,37.35,37.3,37.34,57092.0,27.8459,27.8832,27.8459,27.8758,57092.0
2015-11-16 15:25:00,37.35,37.37,37.34,37.36,64417.0,27.8832,27.8982,27.8758,27.8907,64417.0
2015-11-16 15:30:00,37.36,37.36,37.35,37.36,133884.0,27.8907,27.8907,27.8832,27.8907,133884.0
2015-11-16 15:35:00,37.35,37.38,37.34,37.36,169505.0,27.8832,27.9056,27.8758,27.8907,169505.0
2015-11-16 15:40:00,37.37,37.38,37.34,37.35,346249.0,27.8982,27.9056,27.8758,27.8832,346249.0
2015-11-16 15:45:00,37.34,37.36,37.34,37.36,57061.0,27.8758,27.8907,27.8758,27.8907,57061.0
2015-11-16 15:50:00,37.35,37.37,37.34,37.37,107358.0,27.8832,27.8982,27.8758,27.8982,107358.0
2015-11-16 15:55:00,37.37,37.4,37.35,37.4,204799.0,27.8982,27.9206,27.8832,27.9206,204799.0
2015-11-17 09:30:00,37.52,37.54,37.47,37.48,104268.0,28.0102,28.0251,27.9728,27.9803,104268.0
2015-11-17 09:35:00,37.47,37.51,37.45,37.46,42372.0,27.9728,28.0027,27.9579,27.9654,42372.0
2015-11-17 09:40:00,37.46,37.5,37.46,37.49,166566.0,27.9654,27.9952,27.9654,27.9878,166566.0
2015-11-17 09:45:00,37.49,37.5,37.46,37.48,79119.0,27.9878,27.9952,27.9654,27.9803,79119.0
2015-11-17 09:50:00,37.48,37.5,37.46,37.49,58059.0,27.9803,27.9952,27.9654,27.9878,58059.0
2015-11-17 09:55:00,37.48,37.52,37.48,37.52,16875.0,27.9803,28.0102,27.9803,28.0102,16875.0
2015-11-17 10:00:00,37.52,37.54,37.49,37.49,70742.0,28.0102,28.0251,27.9878,27.9878,70742.0
2015-11-17 10:05:00,37.5,37.52,37.48,37.52,42451.0,27.9952,28.0102,27.9803,28.0102,42451.0
2015-11-17 10:10:00,37.52,37.53,37.48,37.49,58038.0,28.0102,28.0176,27.9803,27.9878,58038.0
2015-11-17 10:15:00,37.49,37.5,37.47,37.47,37397.0,27.9878,27.9952,27.9728,27.9728,37397.0
2015-11-17 10:20:00,37.47,37.5,37.47,37.5,58684.0,27.9728,27.9952,27.9728,27.9952,58684.0
2015-11-17 10:25:00,37.49,37.51,37.47,37.5,112446.0,27.9878,28.0027,27.9728,27.9952,112446.0
2015-11-17 10:30:00,37.49,37.53,37.48,37.52,140872.0,27.9878,28.0176,27.9803,28.0102,140872.0
2015-11-17 10:35:00,37.53,37.55,37.51,37.54,119073.0,28.0176,28.0326,28.0027,28.0251,119073.0
2015-11-17 10:40:00,37.54,37.56,37.52,37.55,568975.0,28.0251,28.04,28.0102,28.0326,568975.0
2015-11-17 10:45:00,37.55,37.59,37.54,37.59,45966.0,28.0326,28.0624,28.0251,28.0624,45966.0
2015-11-17 10:50:00,37.59,37.59,37.56,37.58,95169.0,28.0624,28.0624,28.04,28.0549,95169.0
2015-11-17 10:55:00,37.58,37.6,37.56,37.56,70824.0,28.0549,28.0699,28.04,28.04,70824.0
2015-11-17 11:00:00,37.57,37.57,37.54,37.55,130392.0,28.0475,28.0475,28.0251,28.0326,130392.0
2015-11-17 11:05:00,37.55,37.56,37.53,37.55,140426.0,28.0326,28.04,28.0176,28.0326,140426.0
2015-11-17 11:10:00,37.56,37.57,37.55,37.55,49347.0,28.04,28.0475,28.0326,28.0326,49347.0
2015-11-17 11:15:00,37.55,37.58,37.55,37.58,72382.0,28.0326,28.0549,28.0326,28.0549,72382.0
2015-11-17 11:20:00,37.58,37.59,37.56,37.59,28210.0,28.0549,28.0624,28.04,28.0624,28210.0
2015-11-17 11:25:00,37.59,37.6,37.57,37.59,63566.0,28.0624,28.0699,28.0475,28.0624,63566.0
2015-11-17 11:30:00,37.6,37.64,37.59,37.62,68838.0,28.0699,28.0997,28.0624,28.0848,68838.0
2015-11-17 11:35:00,37.62,37.63,37.6,37.61,29490.0,28.0848,28.0923,28.0699,28.0773,29490.0
2015-11-17 11:40:00,37.62,37.63,37.6,37.61,46861.0,28.0848,28.0923,28.0699,28.0773,46861.0
2015-11-17 11:45:00,37.6,37.61,37.59,37.61,60211.0,28.0699,28.0773,28.0624,28.0773,60211.0
2015-11-17 11:50:00,37.6,37.61,37.59,37.6,27870.0,28.0699,28.0773,28.0624,28.0699,27870.0
2015-11-17 11:55:00,37.6,37.61,37.59,37.61,17019.0,28.0699,28.0773,28.0624,28.0773,17019.0
2015-11-17 12:00:00,37.61,37.62,37.6,37.62,52885.0,28.0773,28.0848,28.0699,28.0848,52885.0
2015-11-17 12:05:00,37.62,37.63,37.6,37.61,30701.0,28.0848,28.0923,28.0699,28.0773,30701.0
2015-11-17 12:10:00,37.6,37.61,37.59,37.61,31478.0,28.0699,28.0773,28.0624,28.0773,31478.0
2015-11-17 12:15:00,37.61,37.61,37.6,37.6,31935.0,28.0773,28.0773,28.0699,28.0699,31935.0
2015-11-17 12:20:00,37.61,37.61,37.58,37.59,32751.0,28.0773,28.0773,28.0549,28.0624,32751.0
2015-11-17 12:25:00,37.59,37.6,37.58,37.59,47504.0,28.0624,28.0699,28.0549,28.0624,47504.0
2015-11-17 12:30:00,37.6,37.61,37.58,37.59,51336.0,28.0699,28.0773,28.0549,28.0624,51336.0
2015-11-17 12:35:00,37.59,37.59,37.55,37.56,65115.0,28.0624,28.0624,28.0326,28.04,65115.0
2015-11-17 12:40:00,37.55,37.56,37.53,37.54,60495.0,28.0326,28.04,28.0176,28.0251,60495.0
2015-11-17 12:45:00,37.54,37.56,37.53,37.56,51352.0,28.0251,28.04,28.0176,28.04,51352.0
2015-11-17 12:50:00,37.55,37.57,37.54,37.55,40034.0,28.0326,28.0475,28.0251,28.0326,40034.0
2015-11-17 12:55:00,37.56,37.58,37.55,37.58,39203.0,28.04,28.0549,28.0326,28.0549,39203.0
2015-11-17 13:00:00,37.58,37.6,37.56,37.59,58705.0,28.0549,28.0699,28.04,28.0624,58705.0
2015-11-17 13:05:00,37.59,37.6,37.57,37.58,37447.0,28.0624,28.0699,28.0475,28.0549,37447.0
2015-11-17 13:10:00,37.58,37.59,37.57,37.59,55222.0,28.0549,28.0624,28.0475,28.0624,55222.0
2015-11-17 13:15:00,37.59,37.59,37.55,37.55,47242.0,28.0624,28.0624,28.0326,28.0326,47242.0
2015-11-17 13:20:00,37.55,37.56,37.53,37.54,56737.0,28.0326,28.04,28.0176,28.0251,56737.0
2015-11-17 13:25:00,37.54,37.54,37.5,37.51,130425.0,28.0251,28.0251,27.9952,28.0027,130425.0
2015-11-17 13:30:00,37.51,37.55,37.5,37.55,84136.0,28.0027,28.0326,27.9952,28.0326,84136.0
2015-11-17 13:35:00,37.55,37.55,37.51,37.53,46831.0,28.0326,28.0326,28.0027,28.0176,46831.0
2015-11-17 13:40:00,37.53,37.54,37.51,37.53,19661.0,28.0176,28.0251,28.0027,28.0176,19661.0
2015-11-17 13:45:00,37.53,37.54,37.51,37.53,85591.0,28.0176,28.0251,28.0027,28.0176,85591.0
2015-11-17 13:50:00,37.53,37.54,37.52,37.54,39382.0,28.0176,28.0251,28.0102,28.0251,39382.0
2015-11-17 13:55:00,37.54,37.58,37.53,37.58,113815.0,28.0251,28.0549,28.0176,28.0549,113815.0
2015-11-17 14:00:00,37.57,37.58,37.55,37.56,126462.0,28.0475,28.0549,28.0326,28.04,126462.0
2015-11-17 14:05:00,37.56,37.59,37.55,37.59,25077.0,28.04,28.0624,28.0326,28.0624,25077.0
2015-11-17 14:10:00,37.58,37.59,37.57,37.59,72992.0,28.0549,28.0624,28.0475,28.0624,72992.0
2015-11-17 14:15:00,37.58,37.59,37.55,37.55,67779.0,28.0549,28.0624,28.0326,28.0326,67779.0
2015-11-17 14:20:00,37.55,37.56,37.52,37.53,29513.0,28.0326,28.04,28.0102,28.0176,29513.0
2015-11-17 14:25:00,37.53,37.53,37.48,37.48,49593.0,28.0176,28.0176,27.9803,27.9803,49593.0
2015-11-17 14:30:00,37.49,37.49,37.45,37.46,71919.0,27.9878,27.9878,27.9579,27.9654,71919.0
2015-11-17 14:35:00,37.46,37.48,37.45,37.48,64816.0,27.9654,27.9803,27.9579,27.9803,64816.0
2015-11-17 14:40:00,37.48,37.49,37.41,37.42,85406.0,27.9803,27.9878,27.928,27.9355,85406.0
2015-11-17 14:45:00,37.42,37.45,37.4,37.44,183266.0,27.9355,27.9579,27.9206,27.9504,183266.0
2015-11-17 14:50:00,37.44,37.45,37.41,37.43,30395.0,27.9504,27.9579,27.928,27.943,30395.0
2015-11-17 14:55:00,37.43,37.48,37.42,37.46,50018.0,27.943,27.9803,27.9355,27.9654,50018.0
2015-11-17 15:00:00,37.46,37.46,37.41,37.42,74671.0,27.9654,27.9654,27.928,27.9355,74671.0
2015-11-17 15:05:00,37.42,37.45,37.41,37.41,62889.0,27.9355,27.9579,27.928,27.928,62889.0
2015-11-17 15:10:00,37.41,37.44,37.38,37.4,78287.0,27.928,27.9504,27.9056,27.9206,78287.0
2015-11-17 15:15:00,37.4,37.42,37.39,37.4,66130.0,27.9206,27.9355,27.9131,27.9206,66130.0
2015-11-17 15:20:00,37.4,37.43,37.38,37.41,262014.0,27.9206,27.943,27.9056,27.928,262014.0
2015-11-17 15:25:00,37.41,37.42,37.38,37.41,56184.0,27.928,27.9355,27.9056,27.928,56184.0
2015-11-17 15:30:00,37.41,37.45,37.4,37.43,106929.0,27.928,27.9579,27.9206,27.943,106929.0
2015-11-17 15:35:00,37.44,37.45,37.41,37.42,93660.0,27.9504,27.9579,27.928,27.9355,93660.0
2015-11-17 15:40:00,37.42,37.5,37.42,37.48,130706.0,27.9355,27.9952,27.9355,27.9803,130706.0
2015-11-17 15:45:00,37.47,37.49,37.39,37.42,144021.0,27.9728,27.9878,27.9131,27.9355,144021.0
2015-11-17 15:50:00,37.42,37.48,37.42,37.46,70468.0,27.9355,27.9803,27.9355,27.9654,70468.0
2015-11-17 15:55:00,37.46,37.47,37.44,37.45,99721.0,27.9654,27.9728,27.9504,27.9579,99721.0
2015-11-18 09:30:00,37.56,37.6,37.56,37.59,73181.0,28.04,28.0699,28.04,28.0624,73181.0
2015-11-18 09:35:00,37.59,37.61,37.57,37.59,30220.0,28.0624,28.0773,28.0475,28.0624,30220.0
2015-11-18 09:40:00,37.59,37.59,37.55,37.58,16337.0,28.0624,28.0624,28.0326,28.0549,16337.0
2015-11-18 09:45:00,37.57,37.61,37.57,37.61,23247.0,28.0475,28.0773,28.0475,28.0773,23247.0
2015-11-18 09:50:00,37.61,37.62,37.59,37.61,20334.0,28.0773,28.0848,28.0624,28.0773,20334.0
2015-11-18 09:55:00,37.62,37.62,37.56,37.57,84483.0,28.0848,28.0848,28.04,28.0475,84483.0
2015-11-18 10:00:00,37.56,37.57,37.54,37.56,53373.0,28.04,28.0475,28.0251,28.04,53373.0
2015-11-18 10:05:00,37.57,37.57,37.55,37.55,25769.0,28.0475,28.0475,28.0326,28.0326,25769.0
2015-11-18 10:10:00,37.55,37.56,37.51,37.52,29224.0,28.0326,28.04,28.0027,28.0102,29224.0
2015-11-18 10:15:00,37.52,37.55,37.51,37.54,24987.0,28.0102,28.0326,28.0027,28.0251,24987.0
2015-11-18 10:20:00,37.55,37.58,37.54,37.58,26995.0,28.0326,28.0549,28.0251,28.0549,26995.0
2015-11-18 10:25:00,37.57,37.58,37.52,37.54,95300.0,28.0475,28.0549,28.0102,28.0251,95300.0
2015-11-18 10:30:00,37.55,37.56,37.52,37.52,63221.0,28.0326,28.04,28.0102,28.0102,63221.0
2015-11-18 10:35:00,37.52,37.54,37.51,37.54,42221.0,28.0102,28.0251,28.0027,28.0251,42221.0
2015-11-18 10:40:00,37.54,37.56,37.53,37.55,58419.0,28.0251,28.04,28.0176,28.0326,58419.0
2015-11-18 10:45:00,37.55,37.56,37.52,37.54,26719.0,28.0326,28.04,28.0102,28.0251,26719.0
2015-11-18 10:50:00,37.53,37.56,37.51,37.54,47553.0,28.0176,28.04,28.0027,28.0251,47553.0
2015-11-18 10:55:00,37.54,37.54,37.51,37.53,46885.0,28.0251,28.0251,28.0027,28.0176,46885.0
2015-11-18 11:00:00,37.53,37.53,37.5,37.52,25745.0,28.0176,28.0176,27.9952,28.0102,25745.0
2015-11-18 11:05:00,37.51,37.54,37.5,37.54,40425.0,28.0027,28.0251,27.9952,28.0251,40425.0
2015-11-18 11:10:00,37.54,37.56,37.52,37.55,57269.0,28.0251,28.04,28.0102,28.0326,57269.0
2015-11-18 11:15:00,37.56,37.56,37.54,37.54,18662.0,28.04,28.04,28.0251,28.0251,18662.0
2015-11-18 11:20:00,37.55,37.56,37.53,37.55,34706.0,28.0326,28.04,28.0176,28.0326,34706.0
2015-11-18 11:25:00,37.56,37.56,37.52,37.55,31260.0,28.04,28.04,28.0102,28.0326,31260.0
2015-11-18 11:30:00,37.55,37.56,37.52,37.53,46555.0,28.0326,28.04,28.0102,28.0176,46555.0
2015-11-18 11:35:00,37.54,37.56,37.52,37.55,52895.0,28.0251,28.04,28.0102,28.0326,52895.0
2015-11-18 11:40:00,37.55,37.58,37.55,37.58,46928.0,28.0326,28.0549,28.0326,28.0549,46928.0
2015-11-18 11:45:00,37.58,37.6,37.57,37.6,55194.0,28.0549,28.0699,28.0475,28.0699,55194.0
2015-11-18 11:50:00,37.6,37.6,37.58,37.58,19456.0,28.0699,28.0699,28.0549,28.0549,19456.0
2015-11-18 11:55:00,37.59,37.59,37.56,37.57,39210.0,28.0624,28.0624,28.04,28.0475,39210.0
2015-11-18 12:00:00,37.56,37.57,37.55,37.55,30285.0,28.04,28.0475,28.0326,28.0326,30285.0
2015-11-18 12:05:00,37.55,37.56,37.54,37.55,22688.0,28.0326,28.04,28.0251,28.0326,22688.0
2015-11-18 12:10:00,37.54,37.56,37.54,37.56,31172.0,28.0251,28.04,28.0251,28.04,31172.0
2015-11-18 12:15:00,37.57,37.6,37.56,37.59,26339.0,28.0475,28.0699,28.04,28.0624,26339.0
2015-11-18 12:20:00,37.6,37.61,37.57,37.57,26643.0,28.0699,28.0773,28.0475,28.0475,26643.0
2015-11-18 12:25:00,37.58,37.59,37.57,37.59,38137.0,28.0549,28.0624,28.0475,28.0624,38137.0
2015-11-18 12:30:00,37.59,37.59,37.57,37.58,37635.0,28.0624,28.0624,28.0475,28.0549,37635.0
2015-11-18 12:35:00,37.58,37.59,37.56,37.58,41075.0,28.0549,28.0624,28.04,28.0549,41075.0
2015-11-18 12:40:00,37.58,37.58,37.54,37.55,28555.0,28.0549,28.0549,28.0251,28.0326,28555.0
2015-11-18 12:45:00,37.55,37.57,37.54,37.56,16504.0,28.0326,28.0475,28.0251,28.04,16504.0
2015-11-18 12:50:00,37.56,37.57,37.56,37.56,21181.0,28.04,28.0475,28.04,28.04,21181.0
2015-11-18 12:55:00,37.57,37.58,37.56,37.57,28706.0,28.0475,28.0549,28.04,28.0475,28706.0
2015-11-18 13:00:00,37.57,37.58,37.56,37.57,46414.0,28.0475,28.0549,28.04,28.0475,46414.0
2015-11-18 13:05:00,37.58,37.6,37.57,37.59,29757.0,28.0549,28.0699,28.0475,28.0624,29757.0
2015-11-18 13:10:00,37.59,37.62,37.59,37.62,33652.0,28.0624,28.0848,28.0624,28.0848,33652.0
2015-11-18 13:15:00,37.62,37.62,37.59,37.61,146907.0,28.0848,28.0848,28.0624,28.0773,146907.0
2015-11-18 13:20:00,37.6,37.62,37.6,37.62,89060.0,28.0699,28.0848,28.0699,28.0848,89060.0
2015-11-18 13:25:00,37.62,37.63,37.61,37.61,86587.0,28.0848,28.0923,28.0773,28.0773,86587.0
2015-11-18 13:30:00,37.62,37.62,37.58,37.59,53980.0,28.0848,28.0848,28.0549,28.0624,53980.0
2015-11-18 13:35:00,37.58,37.6,37.57,37.6,31251.0,28.0549,28.0699,28.0475,28.0699,31251.0
2015-11-18 13:40:00,37.59,37.62,37.59,37.62,30455.0,28.0624,28.0848,28.0624,28.0848,30455.0
2015-11-18 13:45:00,37.62,37.62,37.58,37.58,20570.0,28.0848,28.0848,28.0549,28.0549,20570.0
2015-11-18 13:50:00,37.59,37.59,37.56,37.56,24143.0,28.0624,28.0624,28.04,28.04,24143.0
2015-11-18 13:55:00,37.57,37.58,37.56,37.57,109314.0,28.0475,28.0549,28.04,28.0475,109314.0
2015-11-18 14:00:00,37.57,37.62,37.51,37.54,161562.0,28.0475,28.0848,28.0027,28.0251,161562.0
2015-11-18 14:05:00,37.54,37.66,37.54,37.66,180444.0,28.0251,28.1147,28.0251,28.1147,180444.0
2015-11-18 14:10:00,37.66,37.74,37.65,37.68,312699.0,28.1147,28.1744,28.1072,28.1296,312699.0
2015-11-18 14:15:00,37.68,37.7,37.66,37.66,88257.0,28.1296,28.1445,28.1147,28.1147,88257.0
2015-11-18 14:20:00,37.65,37.68,37.63,37.64,101328.0,28.1072,28.1296,28.0923,28.0997,101328.0
2015-11-18 14:25:00,37.64,37.65,37.62,37.65,65222.0,28.0997,28.1072,28.0848,28.1072,65222.0
2015-11-18 14:30:00,37.64,37.65,37.61,37.63,95952.0,28.0997,28.1072,28.0773,28.0923,95952.0
2015-11-18 14:35:00,37.63,37.64,37.61,37.64,174912.0,28.0923,28.0997,28.0773,28.0997,174912.0
2015-11-18 14:40:00,37.63,37.68,37.63,37.66,251719.0,28.0923,28.1296,28.0923,28.1147,251719.0
2015-11-18 14:45:00,37.66,37.68,37.66,37.67,63690.0,28.1147,28.1296,28.1147,28.1221,63690.0
2015-11-18 14:50:00,37.68,37.7,37.66,37.69,63561.0,28.1296,28.1445,28.1147,28.1371,63561.0
2015-11-18 14:55:00,37.69,37.73,37.68,37.73,147709.0,28.1371,28.1669,28.1296,28.1669,147709.0
2015-11-18 15:00:00,37.72,37.73,37.71,37.72,44989.0,28.1595,28.1669,28.152,28.1595,44989.0
2015-11-18 15:05:00,37.72,37.73,37.7,37.71,123333.0,28.1595,28.1669,28.1445,28.152,123333.0
2015-11-18 15:10:00,37.71,37.74,37.69,37.73,82684.0,28.152,28.1744,28.1371,28.1669,82684.0
2015-11-18 15:15:00,37.74,37.77,37.73,37.75,85630.0,28.1744,28.1968,28.1669,28.1819,85630.0
2015-11-18 15:20:00,37.75,37.76,37.74,37.76,51256.0,28.1819,28.1893,28.1744,28.1893,51256.0
2015-11-18 15:25:00,37.76,37.76,37.74,37.76,57006.0,28.1893,28.1893,28.1744,28.1893,57006.0
2015-11-18 15:30:00,37.75,37.79,37.74,37.79,81892.0,28.1819,28.2117,28.1744,28.2117,81892.0
2015-11-18 15:35:00,37.79,37.8,37.77,37.78,108780.0,28.2117,28.2192,28.1968,28.2043,108780.0
2015-11-18 15:40:00,37.77,37.79,37.77,37.78,106037.0,28.1968,28.2117,28.1968,28.2043,106037.0
2015-11-18 15:45:00,37.77,37.83,37.77,37.83,175975.0,28.1968,28.2416,28.1968,28.2416,175975.0
2015-11-18 15:50:00,37.82,37.84,37.81,37.84,84048.0,28.2341,28.249,28.2267,28.249,84048.0
2015-11-18 15:55:00,37.84,37.84,37.8,37.8,194634.0,28.249,28.249,28.2192,28.2192,194634.0
2015-11-19 09:30:00,38.03,38.06,38.0,38.02,136898.0,28.3909,28.4133,28.3685,28.3834,136898.0
2015-11-19 09:35:00,38.03,38.03,37.99,38.01,71279.0,28.3909,28.3909,28.361,28.376,71279.0
2015-11-19 09:40:00,38.01,38.06,38.0,38.05,189226.0,28.376,28.4133,28.3685,28.4058,189226.0
2015-11-19 09:45:00,38.04,38.07,38.03,38.07,60857.0,28.3984,28.4208,28.3909,28.4208,60857.0
2015-11-19 09:50:00,38.07,38.07,38.04,38.05,57547.0,28.4208,28.4208,28.3984,28.4058,57547.0
2015-11-19 09:55:00,38.05,38.05,38.02,38.03,71479.0,28.4058,28.4058,28.3834,28.3909,71479.0
2015-11-19 10:00:00,38.04,38.05,38.0,38.02,73080.0,28.3984,28.4058,28.3685,28.3834,73080.0
2015-11-19 10:05:00,38.03,38.06,38.02,38.05,132960.0,28.3909,28.4133,28.3834,28.4058,132960.0
2015-11-19 10:10:00,38.05,38.06,38.02,38.04,58237.0,28.4058,28.4133,28.3834,28.3984,58237.0
2015-11-19 10:15:00,38.03,38.03,37.99,38.0,32019.0,28.3909,28.3909,28.361,28.3685,32019.0
2015-11-19 10:20:00,38.01,38.02,38.0,38.02,94074.0,28.376,28.3834,28.3685,28.3834,94074.0
2015-11-19 10:25:00,38.02,38.02,37.99,38.01,28634.0,28.3834,28.3834,28.361,28.376,28634.0
2015-11-19 10:30:00,38.01,38.03,37.99,37.99,36170.0,28.376,28.3909,28.361,28.361,36170.0
2015-11-19 10:35:00,38.0,38.0,37.97,37.98,40533.0,28.3685,28.3685,28.3461,28.3536,40533.0
2015-11-19 10:40:00,37.98,38.0,37.97,37.99,56198.0,28.3536,28.3685,28.3461,28.361,56198.0
2015-11-19 10:45:00,37.99,38.0,37.97,37.99,44808.0,28.361,28.3685,28.3461,28.361,44808.0
2015-11-19 10:50:00,38.0,38.0,37.97,37.98,36244.0,28.3685,28.3685,28.3461,28.3536,36244.0
2015-11-19 10:55:00,37.98,38.01,37.96,38.01,84674.0,28.3536,28.376,28.3386,28.376,84674.0
2015-11-19 11:00:00,38.01,38.03,38.0,38.02,43619.0,28.376,28.3909,28.3685,28.3834,43619.0
2015-11-19 11:05:00,38.02,38.07,38.02,38.07,97660.0,28.3834,28.4208,28.3834,28.4208,97660.0
2015-11-19 11:10:00,38.07,38.07,38.04,38.05,80811.0,28.4208,28.4208,28.3984,28.4058,80811.0
2015-11-19 11:15:00,38.04,38.05,38.03,38.05,50175.0,28.3984,28.4058,28.3909,28.4058,50175.0
2015-11-19 11:20:00,38.05,38.08,38.03,38.07,93050.0,28.4058,28.4282,28.3909,28.4208,93050.0
2015-11-19 11:25:00,38.08,38.11,38.07,38.11,75505.0,28.4282,28.4506,28.4208,28.4506,75505.0
2015-11-19 11:30:00,38.1,38.13,38.09,38.09,92004.0,28.4431,28.4655,28.4357,28.4357,92004.0
2015-11-19 11:35:00,38.1,38.1,38.05,38.06,85708.0,28.4431,28.4431,28.4058,28.4133,85708.0
2015-11-19 11:40:00,38.05,38.09,38.04,38.08,46049.0,28.4058,28.4357,28.3984,28.4282,46049.0
2015-11-19 11:45:00,38.08,38.08,38.03,38.03,72691.0,28.4282,28.4282,28.3909,28.3909,72691.0
2015-11-19 11:50:00,38.03,38.03,37.99,38.0,26817.0,28.3909,28.3909,28.361,28.3685,26817.0
2015-11-19 11:55:00,37.99,38.02,37.99,38.01,32599.0,28.361,28.3834,28.361,28.376,32599.0
2015-11-19 12:00:00,38.02,38.04,38.01,38.03,35072.0,28.3834,28.3984,28.376,28.3909,35072.0
2015-11-19 12:05:00,38.04,38.04,38.03,38.04,33710.0,28.3984,28.3984,28.3909,28.3984,33710.0
2015-11-19 12:10:00,38.03,38.04,38.02,38.03,24741.0,28.3909,28.3984,28.3834,28.3909,24741.0
2015-11-19 12:15:00,38.03,38.03,38.01,38.02,36034.0,28.3909,28.3909,28.376,28.3834,36034.0
2015-11-19 12:20:00,38.03,38.03,38.01,38.02,56390.0,28.3909,28.3909,28.376,28.3834,56390.0
2015-11-19 12:25:00,38.02,38.04,38.01,38.04,44646.0,28.3834,28.3984,28.376,28.3984,44646.0
2015-11-19 12:30:00,38.03,38.04,38.02,38.04,31685.0,28.3909,28.3984,28.3834,28.3984,31685.0
2015-11-19 12:35:00,38.04,38.05,38.03,38.04,37627.0,28.3984,28.4058,28.3909,28.3984,37627.0
2015-11-19 12:40:00,38.04,38.05,38.03,38.05,24614.0,28.3984,28.4058,28.3909,28.4058,24614.0
2015-11-19 12:45:00,38.05,38.06,38.04,38.05,38561.0,28.4058,28.4133,28.3984,28.4058,38561.0
2015-11-19 12:50:00,38.05,38.06,38.04,38.04,50455.0,28.4058,28.4133,28.3984,28.3984,50455.0
2015-11-19 12:55:00,38.04,38.06,38.03,38.06,54976.0,28.3984,28.4133,28.3909,28.4133,54976.0
2015-11-19 13:00:00,38.05,38.06,38.05,38.05,42963.0,28.4058,28.4133,28.4058,28.4058,42963.0
2015-11-19 13:05:00,38.06,38.07,38.05,38.07,74217.0,28.4133,28.4208,28.4058,28.4208,74217.0
2015-11-19 13:10:00,38.07,38.08,38.06,38.07,54218.0,28.4208,28.4282,28.4133,28.4208,54218.0
2015-11-19 13:15:00,38.07,38.08,38.06,38.06,31764.0,28.4208,28.4282,28.4133,28.4133,31764.0
2015-11-19 13:20:00,38.07,38.08,38.05,38.06,33639.0,28.4208,28.4282,28.4058,28.4133,33639.0
2015-11-19 13:25:00,38.05,38.06,38.04,38.05,63844.0,28.4058,28.4133,28.3984,28.4058,63844.0
2015-11-19 13:30:00,38.05,38.05,38.04,38.04,19126.0,28.4058,28.4058,28.3984,28.3984,19126.0
2015-11-19 13:35:00,38.05,38.05,38.03,38.05,43525.0,28.4058,28.4058,28.3909,28.4058,43525.0
2015-11-19 13:40:00,38.05,38.06,38.04,38.06,28510.0,28.4058,28.4133,28.3984,28.4133,28510.0
2015-11-19 13:45:00,38.05,38.06,38.04,38.04,29539.0,28.4058,28.4133,28.3984,28.3984,29539.0
2015-11-19 13:50:00,38.04,38.04,38.03,38.04,27561.0,28.3984,28.3984,28.3909,28.3984,27561.0
2015-11-19 13:55:00,38.03,38.04,38.02,38.03,44422.0,28.3909,28.3984,28.3834,28.3909,44422.0
2015-11-19 14:00:00,38.03,38.04,38.01,38.02,33166.0,28.3909,28.3984,28.376,28.3834,33166.0
2015-11-19 14:05:00,38.01,38.02,38.01,38.01,39962.0,28.376,28.3834,28.376,28.376,39962.0
2015-11-19 14:10:00,38.02,38.02,38.0,38.01,41167.0,28.3834,28.3834,28.3685,28.376,41167.0
2015-11-19 14:15:00,38.0,38.03,38.0,38.01,52476.0,28.3685,28.3909,28.3685,28.376,52476.0
2015-11-19 14:20:00,38.01,38.03,38.01,38.02,61597.0,28.376,28.3909,28.376,28.3834,61597.0
2015-11-19 14:25:00,38.02,38.03,38.01,38.03,60733.0,28.3834,28.3909,28.376,28.3909,60733.0
2015-11-19 14:30:00,38.02,38.05,38.02,38.02,45632.0,28.3834,28.4058,28.3834,28.3834,45632.0
2015-11-19 14:35:00,38.03,38.03,38.01,38.02,70202.0,28.3909,28.3909,28.376,28.3834,70202.0
2015-11-19 14:40:00,38.02,38.03,38.0,38.01,228738.0,28.3834,28.3909,28.3685,28.376,228738.0
2015-11-19 14:45:00,38.01,38.03,38.0,38.02,39909.0,28.376,28.3909,28.3685,28.3834,39909.0
2015-11-19 14:50:00,38.01,38.05,38.01,38.03,73491.0,28.376,28.4058,28.376,28.3909,73491.0
2015-11-19 14:55:00,38.04,38.05,38.02,38.04,75849.0,28.3984,28.4058,28.3834,28.3984,75849.0
2015-11-19 15:00:00,38.04,38.04,38.03,38.03,68111.0,28.3984,28.3984,28.3909,28.3909,68111.0
2015-11-19 15:05:00,38.04,38.04,38.01,38.02,45112.0,28.3984,28.3984,28.376,28.3834,45112.0
2015-11-19 15:10:00,38.02,38.03,38.01,38.02,65199.0,28.3834,28.3909,28.376,28.3834,65199.0
2015-11-19 15:15:00,38.02,38.02,38.01,38.02,46652.0,28.3834,28.3834,28.376,28.3834,46652.0
2015-11-19 15:20:00,38.02,38.04,38.01,38.03,40309.0,28.3834,28.3984,28.376,28.3909,40309.0
2015-11-19 15:25:00,38.04,38.05,38.03,38.04,55213.0,28.3984,28.4058,28.3909,28.3984,55213.0
2015-11-19 15:30:00,38.05,38.05,38.02,38.03,115031.0,28.4058,28.4058,28.3834,28.3909,115031.0
2015-11-19 15:35:00,38.02,38.03,38.01,38.02,99383.0,28.3834,28.3909,28.376,28.3834,99383.0
2015-11-19 15:40:00,38.02,38.03,38.01,38.01,116359.0,28.3834,28.3909,28.376,28.376,116359.0
2015-11-19 15:45:00,38.01,38.03,38.0,38.01,141723.0,28.376,28.3909,28.3685,28.376,141723.0
2015-11-19 15:50:00,38.01,38.02,38.0,38.01,71001.0,28.376,28.3834,28.3685,28.376,71001.0
2015-11-19 15:55:00,38.02,38.02,38.0,38.0,181753.0,28.3834,28.3834,28.3685,28.3685,181753.0
2015-11-20 09:30:00,38.13,38.15,38.11,38.14,76525.0,28.4655,28.4805,28.4506,28.473,76525.0
2015-11-20 09:35:00,38.13,38.16,38.12,38.16,73658.0,28.4655,28.4879,28.4581,28.4879,73658.0
2015-11-20 09:40:00,38.15,38.16,38.14,38.15,36187.0,28.4805,28.4879,28.473,28.4805,36187.0
2015-11-20 09:45:00,38.15,38.19,38.15,38.17,47771.0,28.4805,28.5103,28.4805,28.4954,47771.0
2015-11-20 09:50:00,38.17,38.18,38.15,38.15,54247.0,28.4954,28.5029,28.4805,28.4805,54247.0
2015-11-20 09:55:00,38.15,38.16,38.13,38.15,32548.0,28.4805,28.4879,28.4655,28.4805,32548.0
2015-11-20 10:00:00,38.14,38.15,38.1,38.11,45978.0,28.473,28.4805,28.4431,28.4506,45978.0
2015-11-20 10:05:00,38.1,38.13,38.1,38.13,55392.0,28.4431,28.4655,28.4431,28.4655,55392.0
2015-11-20 10:10:00,38.12,38.16,38.11,38.16,53761.0,28.4581,28.4879,28.4506,28.4879,53761.0
2015-11-20 10:15:00,38.15,38.16,38.12,38.13,49965.0,28.4805,28.4879,28.4581,28.4655,49965.0
2015-11-20 10:20:00,38.13,38.13,38.08,38.08,68789.0,28.4655,28.4655,28.4282,28.4282,68789.0
2015-11-20 10:25:00,38.09,38.09,38.07,38.08,33692.0,28.4357,28.4357,28.4208,28.4282,33692.0
2015-11-20 10:30:00,38.07,38.09,38.07,38.08,19438.0,28.4208,28.4357,28.4208,28.4282,19438.0
2015-11-20 10:35:00,38.08,38.08,38.05,38.07,45577.0,28.4282,28.4282,28.4058,28.4208,45577.0
2015-11-20 10:40:00,38.07,38.08,38.05,38.05,43698.0,28.4208,28.4282,28.4058,28.4058,43698.0
2015-11-20 10:45:00,38.05,38.08,38.04,38.08,45852.0,28.4058,28.4282,28.3984,28.4282,45852.0
2015-11-20 10:50:00,38.07,38.09,38.07,38.09,48078.0,28.4208,28.4357,28.4208,28.4357,48078.0
2015-11-20 10:55:00,38.09,38.09,38.02,38.03,21589.0,28.4357,28.4357,28.3834,28.3909,21589.0
2015-11-20 11:00:00,38.02,38.04,38.01,38.01,40056.0,28.3834,28.3984,28.376,28.376,40056.0
2015-11-20 11:05:00,38.02,38.03,38.01,38.02,55011.0,28.3834,28.3909,28.376,28.3834,55011.0
2015-11-20 11:10:00,38.02,38.02,37.98,37.98,56825.0,28.3834,28.3834,28.3536,28.3536,56825.0
2015-11-20 11:15:00,37.99,38.03,37.99,38.02,66971.0,28.361,28.3909,28.361,28.3834,66971.0
2015-11-20 11:20:00,38.03,38.03,38.01,38.02,30786.0,28.3909,28.3909,28.376,28.3834,30786.0
2015-11-20 11:25:00,38.02,38.03,38.0,38.0,76758.0,28.3834,28.3909,28.3685,28.3685,76758.0
2015-11-20 11:30:00,38.01,38.02,37.98,38.0,85421.0,28.376,28.3834,28.3536,28.3685,85421.0
2015-11-20 11:35:00,38.0,38.02,38.0,38.01,48880.0,28.3685,28.3834,28.3685,28.376,48880.0
2015-11-20 11:40:00,38.0,38.03,38.0,38.02,53532.0,28.3685,28.3909,28.3685,28.3834,53532.0
2015-11-20 11:45:00,38.01,38.03,38.01,38.02,39475.0,28.376,28.3909,28.376,28.3834,39475.0
2015-11-20 11:50:00,38.02,38.03,38.01,38.01,67044.0,28.3834,28.3909,28.376,28.376,67044.0
2015-11-20 11:55:00,38.01,38.02,38.01,38.02,38723.0,28.376,28.3834,28.376,28.3834,38723.0
2015-11-20 12:00:00,38.02,38.02,38.0,38.01,42438.0,28.3834,28.3834,28.3685,28.376,42438.0
2015-11-20 12:05:00,38.0,38.01,37.99,38.01,66655.0,28.3685,28.376,28.361,28.376,66655.0
2015-11-20 12:10:00,38.01,38.01,37.97,37.98,81048.0,28.376,28.376,28.3461,28.3536,81048.0
2015-11-20 12:15:00,37.98,37.99,37.97,37.98,47629.0,28.3536,28.361,28.3461,28.3536,47629.0
2015-11-20 12:20:00,37.98,37.99,37.98,37.99,23425.0,28.3536,28.361,28.3536,28.361,23425.0
2015-11-20 12:25:00,37.98,37.99,37.98,37.98,44786.0,28.3536,28.361,28.3536,28.3536,44786.0
2015-11-20 12:30:00,37.98,37.99,37.98,37.98,39959.0,28.3536,28.361,28.3536,28.3536,39959.0
2015-11-20 12:35:00,37.99,38.0,37.98,37.99,51762.0,28.361,28.3685,28.3536,28.361,51762.0
2015-11-20 12:40:00,37.99,38.0,37.98,38.0,118969.0,28.361,28.3685,28.3536,28.3685,118969.0
2015-11-20 12:45:00,38.0,38.01,37.99,37.99,32602.0,28.3685,28.376,28.361,28.361,32602.0
2015-11-20 12:50:00,38.0,38.01,37.99,38.01,18016.0,28.3685,28.376,28.361,28.376,18016.0
2015-11-20 12:55:00,38.01,38.01,37.99,38.0,21789.0,28.376,28.376,28.361,28.3685,21789.0
2015-11-20 13:00:00,38.0,38.02,37.99,38.02,77267.0,28.3685,28.3834,28.361,28.3834,77267.0
2015-11-20 13:05:00,38.02,38.02,38.0,38.02,64231.0,28.3834,28.3834,28.3685,28.3834,64231.0
2015-11-20 13:10:00,38.02,38.02,37.99,37.99,44691.0,28.3834,28.3834,28.361,28.361,44691.0
2015-11-20 13:15:00,38.0,38.01,37.99,38.01,16563.0,28.3685,28.376,28.361,28.376,16563.0
2015-11-20 13:20:00,38.01,38.01,38.0,38.01,48924.0,28.376,28.376,28.3685,28.376,48924.0
2015-11-20 13:25:00,38.01,38.01,37.99,38.0,118407.0,28.376,28.376,28.361,28.3685,118407.0
2015-11-20 13:30:00,38.0,38.0,37.98,38.0,47681.0,28.3685,28.3685,28.3536,28.3685,47681.0
2015-11-20 13:35:00,37.99,37.99,37.97,37.98,44206.0,28.361,28.361,28.3461,28.3536,44206.0
2015-11-20 13:40:00,37.98,37.99,37.98,37.98,16871.0,28.3536,28.361,28.3536,28.3536,16871.0
2015-11-20 13:45:00,37.98,37.99,37.97,37.98,26713.0,28.3536,28.361,28.3461,28.3536,26713.0
2015-11-20 13:50:00,37.98,37.99,37.98,37.98,39706.0,28.3536,28.361,28.3536,28.3536,39706.0
2015-11-20 13:55:00,37.98,37.99,37.98,37.98,33143.0,28.3536,28.361,28.3536,28.3536,33143.0
2015-11-20 14:00:00,37.98,38.0,37.98,38.0,22996.0,28.3536,28.3685,28.3536,28.3685,22996.0
2015-11-20 14:05:00,37.99,38.01,37.99,38.01,96402.0,28.361,28.376,28.361,28.376,96402.0
2015-11-20 14:10:00,38.01,38.02,38.0,38.0,60303.0,28.376,28.3834,28.3685,28.3685,60303.0
2015-11-20 14:15:00,38.0,38.01,37.98,38.0,113426.0,28.3685,28.376,28.3536,28.3685,113426.0
2015-11-20 14:20:00,38.0,38.01,37.99,38.0,27853.0,28.3685,28.376,28.361,28.3685,27853.0
2015-11-20 14:25:00,37.99,38.0,37.98,37.99,31351.0,28.361,28.3685,28.3536,28.361,31351.0
2015-11-20 14:30:00,37.98,37.99,37.97,37.99,72175.0,28.3536,28.361,28.3461,28.361,72175.0
2015-11-20 14:35:00,37.99,38.0,37.98,37.99,32814.0,28.361,28.3685,28.3536,28.361,32814.0
2015-11-20 14:40:00,38.0,38.0,37.99,38.0,64999.0,28.3685,28.3685,28.361,28.3685,64999.0
2015-11-20 14:45:00,37.99,38.0,37.98,37.98,86834.0,28.361,28.3685,28.3536,28.3536,86834.0
2015-11-20 14:50:00,37.99,38.0,37.98,37.99,27791.0,28.361,28.3685,28.3536,28.361,27791.0
2015-11-20 14:55:00,38.0,38.0,37.95,37.96,58736.0,28.3685,28.3685,28.3312,28.3386,58736.0
2015-11-20 15:00:00,37.96,37.98,37.94,37.95,38833.0,28.3386,28.3536,28.3237,28.3312,38833.0
2015-11-20 15:05:00,37.94,37.95,37.93,37.95,32158.0,28.3237,28.3312,28.3162,28.3312,32158.0
2015-11-20 15:10:00,37.95,37.97,37.94,37.96,45813.0,28.3312,28.3461,28.3237,28.3386,45813.0
2015-11-20 15:15:00,37.95,37.96,37.94,37.95,54623.0,28.3312,28.3386,28.3237,28.3312,54623.0
2015-11-20 15:20:00,37.95,37.96,37.93,37.95,165740.0,28.3312,28.3386,28.3162,28.3312,165740.0
2015-11-20 15:25:00,37.95,37.95,37.94,37.95,93978.0,28.3312,28.3312,28.3237,28.3312,93978.0
2015-11-20 15:30:00,37.95,37.96,37.94,37.96,67268.0,28.3312,28.3386,28.3237,28.3386,67268.0
2015-11-20 15:35:00,37.95,37.97,37.94,37.95,181014.0,28.3312,28.3461,28.3237,28.3312,181014.0
2015-11-20 15:40:00,37.95,37.98,37.95,37.97,88880.0,28.3312,28.3536,28.3312,28.3461,88880.0
2015-11-20 15:45:00,37.98,37.98,37.94,37.95,140010.0,28.3536,28.3536,28.3237,28.3312,140010.0
2015-11-20 15:50:00,37.95,37.96,37.93,37.94,104294.0,28.3312,28.3386,28.3162,28.3237,104294.0
2015-11-20 15:55:00,37.93,37.94,37.92,37.93,233397.0,28.3162,28.3237,28.3088,28.3162,233397.0
2015-11-23 09:30:00,37.84,37.87,37.81,37.83,122245.0,28.249,28.2714,28.2267,28.2416,122245.0
2015-11-23 09:35:00,37.82,37.85,37.81,37.83,213864.0,28.2341,28.2565,28.2267,28.2416,213864.0
2015-11-23 09:40:00,37.83,37.85,37.82,37.84,32920.0,28.2416,28.2565,28.2341,28.249,32920.0
2015-11-23 09:45:00,37.84,37.88,37.83,37.88,72263.0,28.249,28.2789,28.2416,28.2789,72263.0
2015-11-23 09:50:00,37.88,37.89,37.83,37.84,100132.0,28.2789,28.2864,28.2416,28.249,100132.0
2015-11-23 09:55:00,37.83,37.84,37.81,37.83,51751.0,28.2416,28.249,28.2267,28.2416,51751.0
2015-11-23 10:00:00,37.82,37.85,37.8,37.8,58556.0,28.2341,28.2565,28.2192,28.2192,58556.0
2015-11-23 10:05:00,37.81,37.85,37.8,37.85,45195.0,28.2267,28.2565,28.2192,28.2565,45195.0
2015-11-23 10:10:00,37.84,37.88,37.84,37.87,39509.0,28.249,28.2789,28.249,28.2714,39509.0
2015-11-23 10:15:00,37.87,37.91,37.86,37.91,70668.0,28.2714,28.3013,28.264,28.3013,70668.0
2015-11-23 10:20:00,37.91,37.92,37.87,37.9,53277.0,28.3013,28.3088,28.2714,28.2938,53277.0
2015-11-23 10:25:00,37.9,37.9,37.86,37.87,115624.0,28.2938,28.2938,28.264,28.2714,115624.0
2015-11-23 10:30:00,37.87,37.88,37.85,37.86,39047.0,28.2714,28.2789,28.2565,28.264,39047.0
2015-11-23 10:35:00,37.86,37.88,37.85,37.87,49631.0,28.264,28.2789,28.2565,28.2714,49631.0
2015-11-23 10:40:00,37.87,37.87,37.84,37.86,210663.0,28.2714,28.2714,28.249,28.264,210663.0
2015-11-23 10:45:00,37.87,37.89,37.86,37.89,61462.0,28.2714,28.2864,28.264,28.2864,61462.0
2015-11-23 10:50:00,37.89,37.89,37.87,37.88,48525.0,28.2864,28.2864,28.2714,28.2789,48525.0
2015-11-23 10:55:00,37.88,37.9,37.87,37.9,223462.0,28.2789,28.2938,28.2714,28.2938,223462.0
2015-11-23 11:00:00,37.89,37.89,37.86,37.87,106927.0,28.2864,28.2864,28.264,28.2714,106927.0
2015-11-23 11:05:00,37.87,37.87,37.85,37.86,79924.0,28.2714,28.2714,28.2565,28.264,79924.0
2015-11-23 11:10:00,37.86,37.87,37.85,37.87,34351.0,28.264,28.2714,28.2565,28.2714,34351.0
2015-11-23 11:15:00,37.87,37.87,37.84,37.84,64634.0,28.2714,28.2714,28.249,28.249,64634.0
2015-11-23 11:20:00,37.84,37.85,37.83,37.85,66096.0,28.249,28.2565,28.2416,28.2565,66096.0
2015-11-23 11:25:00,37.85,37.85,37.82,37.83,50121.0,28.2565,28.2565,28.2341,28.2416,50121.0
2015-11-23 11:30:00,37.83,37.83,37.79,37.79,298659.0,28.2416,28.2416,28.2117,28.2117,298659.0
2015-11-23 11:35:00,37.78,37.8,37.77,37.78,70923.0,28.2043,28.2192,28.1968,28.2043,70923.0
2015-11-23 11:40:00,37.77,37.82,37.77,37.82,60552.0,28.1968,28.2341,28.1968,28.2341,60552.0
2015-11-23 11:45:00,37.81,37.82,37.8,37.8,176264.0,28.2267,28.2341,28.2192,28.2192,176264.0
2015-11-23 11:50:00,37.8,37.84,37.8,37.84,44942.0,28.2192,28.249,28.2192,28.249,44942.0
2015-11-23 11:55:00,37.84,37.84,37.81,37.81,45774.0,28.249,28.249,28.2267,28.2267,45774.0
2015-11-23 12:00:00,37.82,37.83,37.81,37.83,17304.0,28.2341,28.2416,28.2267,28.2416,17304.0
2015-11-23 12:05:00,37.82,37.83,37.81,37.82,21633.0,28.2341,28.2416,28.2267,28.2341,21633.0
2015-11-23 12:10:00,37.81,37.82,37.81,37.82,56527.0,28.2267,28.2341,28.2267,28.2341,56527.0
2015-11-23 12:15:00,37.82,37.82,37.79,37.8,37600.0,28.2341,28.2341,28.2117,28.2192,37600.0
2015-11-23 12:20:00,37.8,37.81,37.78,37.79,45397.0,28.2192,28.2267,28.2043,28.2117,45397.0
2015-11-23 12:25:00,37.8,37.82,37.79,37.81,51416.0,28.2192,28.2341,28.2117,28.2267,51416.0
2015-11-23 12:30:00,37.8,37.8,37.78,37.8,34693.0,28.2192,28.2192,28.2043,28.2192,34693.0
2015-11-23 12:35:00,37.8,37.81,37.79,37.81,30376.0,28.2192,28.2267,28.2117,28.2267,30376.0
2015-11-23 12:40:00,37.8,37.81,37.79,37.81,72733.0,28.2192,28.2267,28.2117,28.2267,72733.0
2015-11-23 12:45:00,37.81,37.81,37.79,37.81,16411.0,28.2267,28.2267,28.2117,28.2267,16411.0
2015-11-23 12:50:00,37.81,37.81,37.8,37.81,21437.0,28.2267,28.2267,28.2192,28.2267,21437.0
2015-11-23 12:55:00,37.81,37.82,37.8,37.81,61715.0,28.2267,28.2341,28.2192,28.2267,61715.0
2015-11-23 13:00:00,37.81,37.83,37.8,37.81,31937.0,28.2267,28.2416,28.2192,28.2267,31937.0
2015-11-23 13:05:00,37.81,37.82,37.8,37.81,42092.0,28.2267,28.2341,28.2192,28.2267,42092.0
2015-11-23 13:10:00,37.81,37.81,37.79,37.79,46594.0,28.2267,28.2267,28.2117,28.2117,46594.0
2015-11-23 13:15:00,37.79,37.81,37.79,37.8,36780.0,28.2117,28.2267,28.2117,28.2192,36780.0
2015-11-23 13:20:00,37.8,37.81,37.79,37.79,20549.0,28.2192,28.2267,28.2117,28.2117,20549.0
2015-11-23 13:25:00,37.79,37.8,37.78,37.79,52983.0,28.2117,28.2192,28.2043,28.2117,52983.0
2015-11-23 13:30:00,37.79,37.8,37.78,37.79,27705.0,28.2117,28.2192,28.2043,28.2117,27705.0
2015-11-23 13:35:00,37.78,37.81,37.78,37.8,91351.0,28.2043,28.2267,28.2043,28.2192,91351.0
2015-11-23 13:40:00,37.8,37.81,37.79,37.79,20236.0,28.2192,28.2267,28.2117,28.2117,20236.0
2015-11-23 13:45:00,37.79,37.8,37.77,37.78,153950.0,28.2117,28.2192,28.1968,28.2043,153950.0
2015-11-23 13:50:00,37.79,37.79,37.77,37.78,24654.0,28.2117,28.2117,28.1968,28.2043,24654.0
2015-11-23 13:55:00,37.78,37.78,37.75,37.76,33782.0,28.2043,28.2043,28.1819,28.1893,33782.0
2015-11-23 14:00:00,37.76,37.76,37.72,37.73,76368.0,28.1893,28.1893,28.1595,28.1669,76368.0
2015-11-23 14:05:00,37.73,37.73,37.69,37.7,83581.0,28.1669,28.1669,28.1371,28.1445,83581.0
2015-11-23 14:10:00,37.7,37.71,37.69,37.7,57553.0,28.1445,28.152,28.1371,28.1445,57553.0
2015-11-23 14:15:00,37.7,37.7,37.66,37.67,65292.0,28.1445,28.1445,28.1147,28.1221,65292.0
2015-11-23 14:20:00,37.67,37.67,37.64,37.64,60547.0,28.1221,28.1221,28.0997,28.0997,60547.0
2015-11-23 14:25:00,37.64,37.65,37.62,37.64,142949.0,28.0997,28.1072,28.0848,28.0997,142949.0
2015-11-23 14:30:00,37.64,37.65,37.64,37.65,25548.0,28.0997,28.1072,28.0997,28.1072,25548.0
2015-11-23 14:35:00,37.64,37.66,37.63,37.65,83514.0,28.0997,28.1147,28.0923,28.1072,83514.0
2015-11-23 14:40:00,37.64,37.65,37.63,37.64,34144.0,28.0997,28.1072,28.0923,28.0997,34144.0
2015-11-23 14:45:00,37.65,37.66,37.64,37.65,37319.0,28.1072,28.1147,28.0997,28.1072,37319.0
2015-11-23 14:50:00,37.64,37.67,37.64,37.66,63792.0,28.0997,28.1221,28.0997,28.1147,63792.0
2015-11-23 14:55:00,37.66,37.68,37.65,37.66,31938.0,28.1147,28.1296,28.1072,28.1147,31938.0
2015-11-23 15:00:00,37.66,37.68,37.66,37.67,56533.0,28.1147,28.1296,28.1147,28.1221,56533.0
2015-11-23 15:05:00,37.68,37.69,37.67,37.69,48521.0,28.1296,28.1371,28.1221,28.1371,48521.0
2015-11-23 15:10:00,37.69,37.7,37.68,37.68,252041.0,28.1371,28.1445,28.1296,28.1296,252041.0
2015-11-23 15:15:00,37.69,37.7,37.68,37.69,93345.0,28.1371,28.1445,28.1296,28.1371,93345.0
2015-11-23 15:20:00,37.69,37.7,37.69,37.7,45504.0,28.1371,28.1445,28.1371,28.1445,45504.0
2015-11-23 15:25:00,37.69,37.7,37.69,37.69,51876.0,28.1371,28.1445,28.1371,28.1371,51876.0
2015-11-23 15:30:00,37.69,37.72,37.69,37.72,94711.0,28.1371,28.1595,28.1371,28.1595,94711.0
2015-11-23 15:35:00,37.71,37.73,37.71,37.71,128675.0,28.152,28.1669,28.152,28.152,128675.0
2015-11-23 15:40:00,37.71,37.72,37.68,37.68,290487.0,28.152,28.1595,28.1296,28.1296,290487.0
2015-11-23 15:45:00,37.68,37.7,37.68,37.68,360911.0,28.1296,28.1445,28.1296,28.1296,360911.0
2015-11-23 15:50:00,37.68,37.69,37.67,37.68,352644.0,28.1296,28.1371,28.1221,28.1296,352644.0
2015-11-23 15:55:00,37.68,37.7,37.67,37.69,480151.0,28.1296,28.1445,28.1221,28.1371,480151.0
2015-11-24 09:30:00,37.48,37.51,37.46,37.5,112166.0,27.9803,28.0027,27.9654,27.9952,112166.0
2015-11-24 09:35:00,37.5,37.53,37.49,37.53,85575.0,27.9952,28.0176,27.9878,28.0176,85575.0
2015-11-24 09:40:00,37.53,37.55,37.52,37.55,49605.0,28.0176,28.0326,28.0102,28.0326,49605.0
2015-11-24 09:45:00,37.54,37.55,37.5,37.51,53907.0,28.0251,28.0326,27.9952,28.0027,53907.0
2015-11-24 09:50:00,37.51,37.54,37.51,37.54,48893.0,28.0027,28.0251,28.0027,28.0251,48893.0
2015-11-24 09:55:00,37.54,37.55,37.52,37.54,91956.0,28.0251,28.0326,28.0102,28.0251,91956.0
2015-11-24 10:00:00,37.53,37.54,37.51,37.54,134824.0,28.0176,28.0251,28.0027,28.0251,134824.0
2015-11-24 10:05:00,37.54,37.57,37.53,37.55,45879.0,28.0251,28.0475,28.0176,28.0326,45879.0
2015-11-24 10:10:00,37.56,37.58,37.52,37.53,135237.0,28.04,28.0549,28.0102,28.0176,135237.0
2015-11-24 10:15:00,37.53,37.53,37.49,37.5,43163.0,28.0176,28.0176,27.9878,27.9952,43163.0
2015-11-24 10:20:00,37.5,37.53,37.49,37.52,96681.0,27.9952,28.0176,27.9878,28.0102,96681.0
2015-11-24 10:25:00,37.52,37.52,37.48,37.49,84129.0,28.0102,28.0102,27.9803,27.9878,84129.0
2015-11-24 10:30:00,37.48,37.49,37.45,37.45,38577.0,27.9803,27.9878,27.9579,27.9579,38577.0
2015-11-24 10:35:00,37.46,37.48,37.46,37.48,60451.0,27.9654,27.9803,27.9654,27.9803,60451.0
2015-11-24 10:40:00,37.48,37.49,37.47,37.47,60215.0,27.9803,27.9878,27.9728,27.9728,60215.0
2015-11-24 10:45:00,37.47,37.47,37.43,37.44,28673.0,27.9728,27.9728,27.943,27.9504,28673.0
2015-11-24 10:50:00,37.44,37.48,37.44,37.48,39460.0,27.9504,27.9803,27.9504,27.9803,39460.0
2015-11-24 10:55:00,37.47,37.49,37.46,37.47,93702.0,27.9728,27.9878,27.9654,27.9728,93702.0
2015-11-24 11:00:00,37.46,37.49,37.45,37.49,47789.0,27.9654,27.9878,27.9579,27.9878,47789.0
2015-11-24 11:05:00,37.48,37.53,37.48,37.52,44874.0,27.9803,28.0176,27.9803,28.0102,44874.0
2015-11-24 11:10:00,37.51,37.53,37.5,37.51,39505.0,28.0027,28.0176,27.9952,28.0027,39505.0
2015-11-24 11:15:00,37.52,37.53,37.5,37.5,46885.0,28.0102,28.0176,27.9952,27.9952,46885.0
2015-11-24 11:20:00,37.51,37.55,37.5,37.54,65853.0,28.0027,28.0326,27.9952,28.0251,65853.0
2015-11-24 11:25:00,37.55,37.56,37.54,37.55,48010.0,28.0326,28.04,28.0251,28.0326,48010.0
2015-11-24 11:30:00,37.56,37.61,37.55,37.59,67506.0,28.04,28.0773,28.0326,28.0624,67506.0
2015-11-24 11:35:00,37.59,37.64,37.58,37.62,103910.0,28.0624,28.0997,28.0549,28.0848,103910.0
2015-11-24 11:40:00,37.62,37.63,37.59,37.62,57731.0,28.0848,28.0923,28.0624,28.0848,57731.0
2015-11-24 11:45:00,37.62,37.62,37.58,37.59,225553.0,28.0848,28.0848,28.0549,28.0624,225553.0
2015-11-24 11:50:00,37.59,37.64,37.58,37.63,50623.0,28.0624,28.0997,28.0549,28.0923,50623.0
2015-11-24 11:55:00,37.62,37.65,37.62,37.65,203297.0,28.0848,28.1072,28.0848,28.1072,203297.0
2015-11-24 12:00:00,37.64,37.68,37.64,37.66,70724.0,28.0997,28.1296,28.0997,28.1147,70724.0
2015-11-24 12:05:00,37.66,37.67,37.66,37.67,46337.0,28.1147,28.1221,28.1147,28.1221,46337.0
2015-11-24 12:10:00,37.66,37.69,37.66,37.68,48921.0,28.1147,28.1371,28.1147,28.1296,48921.0
2015-11-24 12:15:00,37.68,37.68,37.65,37.65,31918.0,28.1296,28.1296,28.1072,28.1072,31918.0
2015-11-24 12:20:00,37.65,37.65,37.63,37.65,59401.0,28.1072,28.1072,28.0923,28.1072,59401.0
2015-11-24 12:25:00,37.65,37.66,37.63,37.66,72286.0,28.1072,28.1147,28.0923,28.1147,72286.0
2015-11-24 12:30:00,37.66,37.67,37.65,37.66,78365.0,28.1147,28.1221,28.1072,28.1147,78365.0
2015-11-24 12:35:00,37.66,37.68,37.66,37.68,48715.0,28.1147,28.1296,28.1147,28.1296,48715.0
2015-11-24 12:40:00,37.68,37.68,37.67,37.68,104455.0,28.1296,28.1296,28.1221,28.1296,104455.0
2015-11-24 12:45:00,37.68,37.68,37.65,37.66,139528.0,28.1296,28.1296,28.1072,28.1147,139528.0
2015-11-24 12:50:00,37.66,37.67,37.65,37.66,58794.0,28.1147,28.1221,28.1072,28.1147,58794.0
2015-11-24 12:55:00,37.67,37.67,37.64,37.65,78098.0,28.1221,28.1221,28.0997,28.1072,78098.0
2015-11-24 13:00:00,37.65,37.7,37.64,37.7,81494.0,28.1072,28.1445,28.0997,28.1445,81494.0
2015-11-24 13:05:00,37.69,37.72,37.69,37.72,42951.0,28.1371,28.1595,28.1371,28.1595,42951.0
2015-11-24 13:10:00,37.72,37.74,37.7,37.72,58299.0,28.1595,28.1744,28.1445,28.1595,58299.0
2015-11-24 13:15:00,37.72,37.73,37.71,37.72,38733.0,28.1595,28.1669,28.152,28.1595,38733.0
2015-11-24 13:20:00,37.72,37.75,37.71,37.74,30573.0,28.1595,28.1819,28.152,28.1744,30573.0
2015-11-24 13:25:00,37.74,37.76,37.74,37.76,42322.0,28.1744,28.1893,28.1744,28.1893,42322.0
2015-11-24 13:30:00,37.76,37.77,37.75,37.77,21697.0,28.1893,28.1968,28.1819,28.1968,21697.0
2015-11-24 13:35:00,37.77,37.77,37.73,37.74,45664.0,28.1968,28.1968,28.1669,28.1744,45664.0
2015-11-24 13:40:00,37.74,37.75,37.73,37.75,53878.0,28.1744,28.1819,28.1669,28.1819,53878.0
2015-11-24 13:45:00,37.75,37.75,37.73,37.73,28762.0,28.1819,28.1819,28.1669,28.1669,28762.0
2015-11-24 13:50:00,37.74,37.75,37.73,37.73,49503.0,28.1744,28.1819,28.1669,28.1669,49503.0
2015-11-24 13:55:00,37.74,37.75,37.73,37.75,29743.0,28.1744,28.1819,28.1669,28.1819,29743.0
2015-11-24 14:00:00,37.75,37.76,37.74,37.76,49345.0,28.1819,28.1893,28.1744,28.1893,49345.0
2015-11-24 14:05:00,37.76,37.79,37.76,37.77,94792.0,28.1893,28.2117,28.1893,28.1968,94792.0
2015-11-24 14:10:00,37.77,37.77,37.71,37.72,48678.0,28.1968,28.1968,28.152,28.1595,48678.0
2015-11-24 14:15:00,37.72,37.74,37.71,37.73,190447.0,28.1595,28.1744,28.152,28.1669,190447.0
2015-11-24 14:20:00,37.73,37.73,37.71,37.72,207060.0,28.1669,28.1669,28.152,28.1595,207060.0
2015-11-24 14:25:00,37.72,37.75,37.71,37.73,113575.0,28.1595,28.1819,28.152,28.1669,113575.0
2015-11-24 14:30:00,37.73,37.74,37.71,37.73,70968.0,28.1669,28.1744,28.152,28.1669,70968.0
2015-11-24 14:35:00,37.73,37.74,37.72,37.74,188543.0,28.1669,28.1744,28.1595,28.1744,188543.0
2015-11-24 14:40:00,37.74,37.74,37.72,37.73,42906.0,28.1744,28.1744,28.1595,28.1669,42906.0
2015-11-24 14:45:00,37.73,37.74,37.72,37.74,30954.0,28.1669,28.1744,28.1595,28.1744,30954.0
2015-11-24 14:50:00,37.74,37.75,37.73,37.74,32732.0,28.1744,28.1819,28.1669,28.1744,32732.0
2015-11-24 14:55:00,37.75,37.77,37.74,37.77,31252.0,28.1819,28.1968,28.1744,28.1968,31252.0
2015-11-24 15:00:00,37.76,37.77,37.74,37.76,107660.0,28.1893,28.1968,28.1744,28.1893,107660.0
2015-11-24 15:05:00,37.76,37.78,37.75,37.77,49076.0,28.1893,28.2043,28.1819,28.1968,49076.0
2015-11-24 15:10:00,37.77,37.79,37.77,37.78,61955.0,28.1968,28.2117,28.1968,28.2043,61955.0
2015-11-24 15:15:00,37.77,37.79,37.77,37.77,124421.0,28.1968,28.2117,28.1968,28.1968,124421.0
2015-11-24 15:20:00,37.77,37.78,37.75,37.76,84418.0,28.1968,28.2043,28.1819,28.1893,84418.0
2015-11-24 15:25:00,37.75,37.76,37.73,37.73,54732.0,28.1819,28.1893,28.1669,28.1669,54732.0
2015-11-24 15:30:00,37.73,37.75,37.73,37.74,79041.0,28.1669,28.1819,28.1669,28.1744,79041.0
2015-11-24 15:35:00,37.74,37.74,37.71,37.72,80483.0,28.1744,28.1744,28.152,28.1595,80483.0
2015-11-24 15:40:00,37.72,37.74,37.71,37.73,108886.0,28.1595,28.1744,28.152,28.1669,108886.0
2015-11-24 15:45:00,37.73,37.74,37.71,37.72,62445.0,28.1669,28.1744,28.152,28.1595,62445.0
2015-11-24 15:50:00,37.72,37.73,37.71,37.73,43816.0,28.1595,28.1669,28.152,28.1669,43816.0
2015-11-24 15:55:00,37.73,37.75,37.72,37.75,164993.0,28.1669,28.1819,28.1595,28.1819,164993.0
2015-11-25 09:30:00,37.78,37.78,37.74,37.77,95799.0,28.2043,28.2043,28.1744,28.1968,95799.0
2015-11-25 09:35:00,37.76,37.76,37.71,37.72,112471.0,28.1893,28.1893,28.152,28.1595,112471.0
2015-11-25 09:40:00,37.73,37.73,37.69,37.7,27085.0,28.1669,28.1669,28.1371,28.1445,27085.0
2015-11-25 09:45:00,37.7,37.73,37.69,37.73,16031.0,28.1445,28.1669,28.1371,28.1669,16031.0
2015-11-25 09:50:00,37.73,37.76,37.72,37.76,30496.0,28.1669,28.1893,28.1595,28.1893,30496.0
2015-11-25 09:55:00,37.76,37.78,37.75,37.77,32249.0,28.1893,28.2043,28.1819,28.1968,32249.0
2015-11-25 10:00:00,37.77,37.77,37.74,37.76,69156.0,28.1968,28.1968,28.1744,28.1893,69156.0
2015-11-25 10:05:00,37.76,37.79,37.76,37.76,21032.0,28.1893,28.2117,28.1893,28.1893,21032.0
2015-11-25 10:10:00,37.75,37.78,37.74,37.78,34305.0,28.1819,28.2043,28.1744,28.2043,34305.0
2015-11-25 10:15:00,37.77,37.8,37.76,37.79,90421.0,28.1968,28.2192,28.1893,28.2117,90421.0
2015-11-25 10:20:00,37.79,37.8,37.77,37.78,100228.0,28.2117,28.2192,28.1968,28.2043,100228.0
2015-11-25 10:25:00,37.78,37.79,37.76,37.77,55378.0,28.2043,28.2117,28.1893,28.1968,55378.0
2015-11-25 10:30:00,37.77,37.82,37.76,37.82,63789.0,28.1968,28.2341,28.1893,28.2341,63789.0
2015-11-25 10:35:00,37.81,37.82,37.8,37.82,46378.0,28.2267,28.2341,28.2192,28.2341,46378.0
2015-11-25 10:40:00,37.81,37.83,37.81,37.81,56163.0,28.2267,28.2416,28.2267,28.2267,56163.0
2015-11-25 10:45:00,37.81,37.83,37.8,37.83,33101.0,28.2267,28.2416,28.2192,28.2416,33101.0
2015-11-25 10:50:00,37.82,37.83,37.81,37.82,15431.0,28.2341,28.2416,28.2267,28.2341,15431.0
2015-11-25 10:55:00,37.82,37.82,37.79,37.8,30513.0,28.2341,28.2341,28.2117,28.2192,30513.0
2015-11-25 11:00:00,37.8,37.82,37.79,37.79,31317.0,28.2192,28.2341,28.2117,28.2117,31317.0
2015-11-25 11:05:00,37.8,37.8,37.78,37.8,36684.0,28.2192,28.2192,28.2043,28.2192,36684.0
2015-11-25 11:10:00,37.8,37.8,37.78,37.79,55446.0,28.2192,28.2192,28.2043,28.2117,55446.0
2015-11-25 11:15:00,37.8,37.81,37.79,37.8,44846.0,28.2192,28.2267,28.2117,28.2192,44846.0
2015-11-25 11:20:00,37.8,37.82,37.8,37.81,22141.0,28.2192,28.2341,28.2192,28.2267,22141.0
2015-11-25 11:25:00,37.81,37.83,37.8,37.8,52258.0,28.2267,28.2416,28.2192,28.2192,52258.0
2015-11-25 11:30:00,37.8,37.83,37.79,37.82,46683.0,28.2192,28.2416,28.2117,28.2341,46683.0
2015-11-25 11:35:00,37.82,37.83,37.8,37.8,141448.0,28.2341,28.2416,28.2192,28.2192,141448.0
2015-11-25 11:40:00,37.81,37.81,37.79,37.8,76721.0,28.2267,28.2267,28.2117,28.2192,76721.0
2015-11-25 11:45:00,37.8,37.81,37.8,37.8,85148.0,28.2192,28.2267,28.2192,28.2192,85148.0
2015-11-25 11:50:00,37.8,37.83,37.8,37.82,77455.0,28.2192,28.2416,28.2192,28.2341,77455.0
2015-11-25 11:55:00,37.83,37.84,37.82,37.82,62284.0,28.2416,28.249,28.2341,28.2341,62284.0
2015-11-25 12:00:00,37.83,37.85,37.82,37.84,28855.0,28.2416,28.2565,28.2341,28.249,28855.0
2015-11-25 12:05:00,37.84,37.87,37.83,37.86,93243.0,28.249,28.2714,28.2416,28.264,93243.0
2015-11-25 12:10:00,37.86,37.87,37.85,37.86,40565.0,28.264,28.2714,28.2565,28.264,40565.0
2015-11-25 12:15:00,37.86,37.87,37.85,37.86,34596.0,28.264,28.2714,28.2565,28.264,34596.0
2015-11-25 12:20:00,37.86,37.88,37.85,37.88,120242.0,28.264,28.2789,28.2565,28.2789,120242.0
2015-11-25 12:25:00,37.87,37.88,37.86,37.88,88304.0,28.2714,28.2789,28.264,28.2789,88304.0
2015-11-25 12:30:00,37.88,37.88,37.87,37.88,63966.0,28.2789,28.2789,28.2714,28.2789,63966.0
2015-11-25 12:35:00,37.88,37.88,37.86,37.87,27951.0,28.2789,28.2789,28.264,28.2714,27951.0
2015-11-25 12:40:00,37.87,37.87,37.86,37.87,28309.0,28.2714,28.2714,28.264,28.2714,28309.0
2015-11-25 12:45:00,37.86,37.87,37.86,37.87,25373.0,28.264,28.2714,28.264,28.2714,25373.0
2015-11-25 12:50:00,37.87,37.87,37.86,37.87,32954.0,28.2714,28.2714,28.264,28.2714,32954.0
2015-11-25 12:55:00,37.86,37.88,37.86,37.86,105134.0,28.264,28.2789,28.264,28.264,105134.0
2015-11-25 13:00:00,37.87,37.88,37.86,37.88,18851.0,28.2714,28.2789,28.264,28.2789,18851.0
2015-11-25 13:05:00,37.88,37.88,37.86,37.87,25658.0,28.2789,28.2789,28.264,28.2714,25658.0
2015-11-25 13:10:00,37.86,37.87,37.85,37.86,39899.0,28.264,28.2714,28.2565,28.264,39899.0
2015-11-25 13:15:00,37.85,37.86,37.84,37.84,41754.0,28.2565,28.264,28.249,28.249,41754.0
2015-11-25 13:20:00,37.84,37.86,37.84,37.86,39536.0,28.249,28.264,28.249,28.264,39536.0
2015-11-25 13:25:00,37.86,37.86,37.85,37.85,41217.0,28.264,28.264,28.2565,28.2565,41217.0
2015-11-25 13:30:00,37.85,37.86,37.85,37.86,130475.0,28.2565,28.264,28.2565,28.264,130475.0
2015-11-25 13:35:00,37.86,37.86,37.85,37.85,41852.0,28.264,28.264,28.2565,28.2565,41852.0
2015-11-25 13:40:00,37.85,37.86,37.83,37.83,19284.0,28.2565,28.264,28.2416,28.2416,19284.0
2015-11-25 13:45:00,37.83,37.84,37.82,37.84,46308.0,28.2416,28.249,28.2341,28.249,46308.0
2015-11-25 13:50:00,37.83,37.85,37.83,37.84,27808.0,28.2416,28.2565,28.2416,28.249,27808.0
2015-11-25 13:55:00,37.84,37.85,37.83,37.84,19040.0,28.249,28.2565,28.2416,28.249,19040.0
2015-11-25 14:00:00,37.85,37.86,37.84,37.86,25376.0,28.2565,28.264,28.249,28.264,25376.0
2015-11-25 14:05:00,37.85,37.86,37.84,37.85,31439.0,28.2565,28.264,28.249,28.2565,31439.0
2015-11-25 14:10:00,37.85,37.86,37.84,37.84,48224.0,28.2565,28.264,28.249,28.249,48224.0
2015-11-25 14:15:00,37.85,37.85,37.83,37.83,51069.0,28.2565,28.2565,28.2416,28.2416,51069.0
2015-11-25 14:20:00,37.83,37.84,37.83,37.83,32316.0,28.2416,28.249,28.2416,28.2416,32316.0
2015-11-25 14:25:00,37.83,37.84,37.83,37.84,21426.0,28.2416,28.249,28.2416,28.249,21426.0
2015-11-25 14:30:00,37.83,37.84,37.82,37.83,58980.0,28.2416,28.249,28.2341,28.2416,58980.0
2015-11-25 14:35:00,37.83,37.84,37.82,37.84,26162.0,28.2416,28.249,28.2341,28.249,26162.0
2015-11-25 14:40:00,37.84,37.85,37.83,37.85,29047.0,28.249,28.2565,28.2416,28.2565,29047.0
2015-11-25 14:45:00,37.84,37.85,37.82,37.85,73121.0,28.249,28.2565,28.2341,28.2565,73121.0
2015-11-25 14:50:00,37.84,37.85,37.83,37.84,52504.0,28.249,28.2565,28.2416,28.249,52504.0
2015-11-25 14:55:00,37.84,37.85,37.83,37.83,144501.0,28.249,28.2565,28.2416,28.2416,144501.0
2015-11-25 15:00:00,37.84,37.86,37.83,37.85,119768.0,28.249,28.264,28.2416,28.2565,119768.0
2015-11-25 15:05:00,37.85,37.86,37.84,37.84,42004.0,28.2565,28.264,28.249,28.249,42004.0
2015-11-25 15:10:00,37.84,37.86,37.84,37.86,22146.0,28.249,28.264,28.249,28.264,22146.0
2015-11-25 15:15:00,37.85,37.86,37.85,37.86,27585.0,28.2565,28.264,28.2565,28.264,27585.0
2015-11-25 15:20:00,37.85,37.86,37.84,37.84,40458.0,28.2565,28.264,28.249,28.249,40458.0
2015-11-25 15:25:00,37.84,37.85,37.84,37.84,17148.0,28.249,28.2565,28.249,28.249,17148.0
2015-11-25 15:30:00,37.84,37.85,37.82,37.83,34697.0,28.249,28.2565,28.2341,28.2416,34697.0
2015-11-25 15:35:00,37.83,37.83,37.81,37.82,35527.0,28.2416,28.2416,28.2267,28.2341,35527.0
2015-11-25 15:40:00,37.82,37.83,37.81,37.82,61341.0,28.2341,28.2416,28.2267,28.2341,61341.0
2015-11-25 15:45:00,37.82,37.83,37.81,37.83,54483.0,28.2341,28.2416,28.2267,28.2416,54483.0
2015-11-25 15:50:00,37.83,37.83,37.8,37.8,60191.0,28.2416,28.2416,28.2192,28.2192,60191.0
2015-11-25 15:55:00,37.8,37.82,37.8,37.8,92806.0,28.2192,28.2341,28.2192,28.2192,92806.0
2015-11-27 09:30:00,37.82,37.86,37.8,37.84,105652.0,28.2341,28.264,28.2192,28.249,105652.0
2015-11-27 09:35:00,37.84,37.85,37.82,37.84,65866.0,28.249,28.2565,28.2341,28.249,65866.0
2015-11-27 09:40:00,37.83,37.84,37.8,37.8,37678.0,28.2416,28.249,28.2192,28.2192,37678.0
2015-11-27 09:45:00,37.8,37.81,37.77,37.8,25130.0,28.2192,28.2267,28.1968,28.2192,25130.0
2015-11-27 09:50:00,37.8,37.82,37.78,37.81,42466.0,28.2192,28.2341,28.2043,28.2267,42466.0
2015-11-27 09:55:00,37.81,37.82,37.8,37.81,22865.0,28.2267,28.2341,28.2192,28.2267,22865.0
2015-11-27 10:00:00,37.82,37.82,37.76,37.78,54572.0,28.2341,28.2341,28.1893,28.2043,54572.0
2015-11-27 10:05:00,37.79,37.82,37.78,37.82,32999.0,28.2117,28.2341,28.2043,28.2341,32999.0
2015-11-27 10:10:00,37.81,37.82,37.78,37.8,30964.0,28.2267,28.2341,28.2043,28.2192,30964.0
2015-11-27 10:15:00,37.79,37.81,37.77,37.8,41081.0,28.2117,28.2267,28.1968,28.2192,41081.0
2015-11-27 10:20:00,37.81,37.82,37.8,37.8,92290.0,28.2267,28.2341,28.2192,28.2192,92290.0
2015-11-27 10:25:00,37.8,37.81,37.79,37.8,35781.0,28.2192,28.2267,28.2117,28.2192,35781.0
2015-11-27 10:30:00,37.8,37.8,37.76,37.77,64835.0,28.2192,28.2192,28.1893,28.1968,64835.0
2015-11-27 10:35:00,37.77,37.79,37.76,37.77,21295.0,28.1968,28.2117,28.1893,28.1968,21295.0
2015-11-27 10:40:00,37.77,37.8,37.76,37.8,41483.0,28.1968,28.2192,28.1893,28.2192,41483.0
2015-11-27 10:45:00,37.8,37.82,37.79,37.8,21570.0,28.2192,28.2341,28.2117,28.2192,21570.0
2015-11-27 10:50:00,37.8,37.81,37.79,37.8,18616.0,28.2192,28.2267,28.2117,28.2192,18616.0
2015-11-27 10:55:00,37.8,37.81,37.79,37.81,20295.0,28.2192,28.2267,28.2117,28.2267,20295.0
2015-11-27 11:00:00,37.81,37.83,37.8,37.83,55796.0,28.2267,28.2416,28.2192,28.2416,55796.0
2015-11-27 11:05:00,37.83,37.84,37.82,37.84,39258.0,28.2416,28.249,28.2341,28.249,39258.0
2015-11-27 11:10:00,37.84,37.84,37.83,37.83,20915.0,28.249,28.249,28.2416,28.2416,20915.0
2015-11-27 11:15:00,37.83,37.84,37.82,37.83,25817.0,28.2416,28.249,28.2341,28.2416,25817.0
2015-11-27 11:20:00,37.83,37.84,37.82,37.82,51466.0,28.2416,28.249,28.2341,28.2341,51466.0
2015-11-27 11:25:00,37.83,37.84,37.82,37.82,20403.0,28.2416,28.249,28.2341,28.2341,20403.0
2015-11-27 11:30:00,37.82,37.85,37.82,37.83,21528.0,28.2341,28.2565,28.2341,28.2416,21528.0
2015-11-27 11:35:00,37.83,37.84,37.82,37.84,18898.0,28.2416,28.249,28.2341,28.249,18898.0
2015-11-27 11:40:00,37.83,37.84,37.82,37.83,40865.0,28.2416,28.249,28.2341,28.2416,40865.0
2015-11-27 11:45:00,37.83,37.83,37.81,37.82,52224.0,28.2416,28.2416,28.2267,28.2341,52224.0
2015-11-27 11:50:00,37.82,37.83,37.82,37.82,28010.0,28.2341,28.2416,28.2341,28.2341,28010.0
2015-11-27 11:55:00,37.83,37.83,37.81,37.82,31554.0,28.2416,28.2416,28.2267,28.2341,31554.0
2015-11-27 12:00:00,37.81,37.82,37.8,37.8,76952.0,28.2267,28.2341,28.2192,28.2192,76952.0
2015-11-27 12:05:00,37.8,37.82,37.8,37.81,149561.0,28.2192,28.2341,28.2192,28.2267,149561.0
2015-11-27 12:10:00,37.8,37.81,37.8,37.81,19550.0,28.2192,28.2267,28.2192,28.2267,19550.0
2015-11-27 12:15:00,37.81,37.83,37.8,37.83,19378.0,28.2267,28.2416,28.2192,28.2416,19378.0
2015-11-27 12:20:00,37.83,37.83,37.81,37.82,15262.0,28.2416,28.2416,28.2267,28.2341,15262.0
2015-11-27 12:25:00,37.81,37.82,37.81,37.82,3057.0,28.2267,28.2341,28.2267,28.2341,3057.0
2015-11-27 12:30:00,37.82,37.82,37.81,37.82,35537.0,28.2341,28.2341,28.2267,28.2341,35537.0
2015-11-27 12:35:00,37.81,37.82,37.8,37.81,45772.0,28.2267,28.2341,28.2192,28.2267,45772.0
2015-11-27 12:40:00,37.81,37.82,37.8,37.81,23003.0,28.2267,28.2341,28.2192,28.2267,23003.0
2015-11-27 12:45:00,37.82,37.82,37.79,37.8,11452.0,28.2341,28.2341,28.2117,28.2192,11452.0
2015-11-27 12:50:00,37.8,37.81,37.79,37.8,29276.0,28.2192,28.2267,28.2117,28.2192,29276.0
2015-11-27 12:55:00,37.8,37.8,37.78,37.79,75304.0,28.2192,28.2192,28.2043,28.2117,75304.0
2015-11-30 09:30:00,37.8,37.82,37.79,37.8,58465.0,28.2192,28.2341,28.2117,28.2192,58465.0
2015-11-30 09:35:00,37.8,37.8,37.76,37.78,25843.0,28.2192,28.2192,28.1893,28.2043,25843.0
2015-11-30 09:40:00,37.77,37.81,37.77,37.79,46727.0,28.1968,28.2267,28.1968,28.2117,46727.0
2015-11-30 09:45:00,37.8,37.82,37.79,37.81,36691.0,28.2192,28.2341,28.2117,28.2267,36691.0
2015-11-30 09:50:00,37.8,37.82,37.79,37.81,37443.0,28.2192,28.2341,28.2117,28.2267,37443.0
2015-11-30 09:55:00,37.81,37.82,37.79,37.79,23997.0,28.2267,28.2341,28.2117,28.2117,23997.0
2015-11-30 10:00:00,37.79,37.8,37.77,37.79,24849.0,28.2117,28.2192,28.1968,28.2117,24849.0
2015-11-30 10:05:00,37.78,37.81,37.77,37.8,143906.0,28.2043,28.2267,28.1968,28.2192,143906.0
2015-11-30 10:10:00,37.81,37.81,37.77,37.78,61062.0,28.2267,28.2267,28.1968,28.2043,61062.0
2015-11-30 10:15:00,37.78,37.78,37.74,37.74,25967.0,28.2043,28.2043,28.1744,28.1744,25967.0
2015-11-30 10:20:00,37.75,37.78,37.75,37.77,124382.0,28.1819,28.2043,28.1819,28.1968,124382.0
2015-11-30 10:25:00,37.77,37.78,37.75,37.75,41631.0,28.1968,28.2043,28.1819,28.1819,41631.0
2015-11-30 10:30:00,37.76,37.81,37.75,37.81,328489.0,28.1893,28.2267,28.1819,28.2267,328489.0
2015-11-30 10:35:00,37.81,37.82,37.8,37.8,45850.0,28.2267,28.2341,28.2192,28.2192,45850.0
2015-11-30 10:40:00,37.8,37.81,37.79,37.8,29278.0,28.2192,28.2267,28.2117,28.2192,29278.0
2015-11-30 10:45:00,37.81,37.84,37.8,37.84,91796.0,28.2267,28.249,28.2192,28.249,91796.0
2015-11-30 10:50:00,37.84,37.84,37.8,37.8,54014.0,28.249,28.249,28.2192,28.2192,54014.0
2015-11-30 10:55:00,37.81,37.82,37.78,37.8,74505.0,28.2267,28.2341,28.2043,28.2192,74505.0
2015-11-30 11:00:00,37.8,37.8,37.78,37.8,34781.0,28.2192,28.2192,28.2043,28.2192,34781.0
2015-11-30 11:05:00,37.8,37.83,37.79,37.83,33527.0,28.2192,28.2416,28.2117,28.2416,33527.0
2015-11-30 11:10:00,37.83,37.85,37.83,37.84,43665.0,28.2416,28.2565,28.2416,28.249,43665.0
2015-11-30 11:15:00,37.85,37.85,37.82,37.83,29982.0,28.2565,28.2565,28.2341,28.2416,29982.0
2015-11-30 11:20:00,37.83,37.85,37.82,37.82,42772.0,28.2416,28.2565,28.2341,28.2341,42772.0
2015-11-30 11:25:00,37.81,37.81,37.74,37.76,746600.0,28.2267,28.2267,28.1744,28.1893,746600.0
2015-11-30 11:30:00,37.76,37.78,37.74,37.78,24088.0,28.1893,28.2043,28.1744,28.2043,24088.0
2015-11-30 11:35:00,37.77,37.77,37.75,37.77,25370.0,28.1968,28.1968,28.1819,28.1968,25370.0
2015-11-30 11:40:00,37.76,37.76,37.73,37.74,19893.0,28.1893,28.1893,28.1669,28.1744,19893.0
2015-11-30 11:45:00,37.74,37.75,37.73,37.74,12626.0,28.1744,28.1819,28.1669,28.1744,12626.0
2015-11-30 11:50:00,37.74,37.74,37.72,37.73,27397.0,28.1744,28.1744,28.1595,28.1669,27397.0
2015-11-30 11:55:00,37.73,37.74,37.72,37.73,21062.0,28.1669,28.1744,28.1595,28.1669,21062.0
2015-11-30 12:00:00,37.73,37.74,37.71,37.74,29204.0,28.1669,28.1744,28.152,28.1744,29204.0
2015-11-30 12:05:00,37.74,37.76,37.73,37.74,41541.0,28.1744,28.1893,28.1669,28.1744,41541.0
2015-11-30 12:10:00,37.73,37.74,37.71,37.72,31044.0,28.1669,28.1744,28.152,28.1595,31044.0
2015-11-30 12:15:00,37.72,37.75,37.72,37.74,41724.0,28.1595,28.1819,28.1595,28.1744,41724.0
2015-11-30 12:20:00,37.75,37.75,37.74,37.75,17615.0,28.1819,28.1819,28.1744,28.1819,17615.0
2015-11-30 12:25:00,37.74,37.76,37.73,37.74,95064.0,28.1744,28.1893,28.1669,28.1744,95064.0
2015-11-30 12:30:00,37.75,37.75,37.73,37.74,19597.0,28.1819,28.1819,28.1669,28.1744,19597.0
2015-11-30 12:35:00,37.74,37.75,37.73,37.74,46029.0,28.1744,28.1819,28.1669,28.1744,46029.0
2015-11-30 12:40:00,37.73,37.74,37.71,37.74,34518.0,28.1669,28.1744,28.152,28.1744,34518.0
2015-11-30 12:45:00,37.73,37.74,37.72,37.73,17160.0,28.1669,28.1744,28.1595,28.1669,17160.0
2015-11-30 12:50:00,37.73,37.74,37.73,37.74,12975.0,28.1669,28.1744,28.1669,28.1744,12975.0
2015-11-30 12:55:00,37.74,37.75,37.73,37.73,30976.0,28.1744,28.1819,28.1669,28.1669,30976.0
2015-11-30 13:00:00,37.73,37.76,37.72,37.76,109164.0,28.1669,28.1893,28.1595,28.1893,109164.0
2015-11-30 13:05:00,37.76,37.76,37.74,37.74,51836.0,28.1893,28.1893,28.1744,28.1744,51836.0
2015-11-30 13:10:00,37.74,37.75,37.73,37.74,94906.0,28.1744,28.1819,28.1669,28.1744,94906.0
2015-11-30 13:15:00,37.74,37.75,37.73,37.74,61494.0,28.1744,28.1819,28.1669,28.1744,61494.0
2015-11-30 13:20:00,37.74,37.76,37.73,37.76,59415.0,28.1744,28.1893,28.1669,28.1893,59415.0
2015-11-30 13:25:00,37.75,37.79,37.75,37.79,44918.0,28.1819,28.2117,28.1819,28.2117,44918.0
2015-11-30 13:30:00,37.79,37.79,37.78,37.79,87004.0,28.2117,28.2117,28.2043,28.2117,87004.0
2015-11-30 13:35:00,37.79,37.79,37.77,37.77,75265.0,28.2117,28.2117,28.1968,28.1968,75265.0
2015-11-30 13:40:00,37.77,37.79,37.77,37.78,19802.0,28.1968,28.2117,28.1968,28.2043,19802.0
2015-11-30 13:45:00,37.78,37.8,37.77,37.8,21468.0,28.2043,28.2192,28.1968,28.2192,21468.0
2015-11-30 13:50:00,37.8,37.82,37.79,37.82,43938.0,28.2192,28.2341,28.2117,28.2341,43938.0
2015-11-30 13:55:00,37.82,37.84,37.81,37.83,56241.0,28.2341,28.249,28.2267,28.2416,56241.0
2015-11-30 14:00:00,37.83,37.83,37.81,37.81,118405.0,28.2416,28.2416,28.2267,28.2267,118405.0
2015-11-30 14:05:00,37.82,37.83,37.81,37.82,137094.0,28.2341,28.2416,28.2267,28.2341,137094.0
2015-11-30 14:10:00,37.83,37.85,37.81,37.81,807152.0,28.2416,28.2565,28.2267,28.2267,807152.0
2015-11-30 14:15:00,37.81,37.83,37.8,37.81,187636.0,28.2267,28.2416,28.2192,28.2267,187636.0
2015-11-30 14:20:00,37.82,37.82,37.8,37.81,81446.0,28.2341,28.2341,28.2192,28.2267,81446.0
2015-11-30 14:25:00,37.8,37.81,37.79,37.8,56484.0,28.2192,28.2267,28.2117,28.2192,56484.0
2015-11-30 14:30:00,37.8,37.81,37.79,37.8,45169.0,28.2192,28.2267,28.2117,28.2192,45169.0
2015-11-30 14:35:00,37.8,37.81,37.8,37.8,41969.0,28.2192,28.2267,28.2192,28.2192,41969.0
2015-11-30 14:40:00,37.81,37.83,37.8,37.82,48890.0,28.2267,28.2416,28.2192,28.2341,48890.0
2015-11-30 14:45:00,37.82,37.83,37.79,37.8,42259.0,28.2341,28.2416,28.2117,28.2192,42259.0
2015-11-30 14:50:00,37.81,37.82,37.79,37.8,41715.0,28.2267,28.2341,28.2117,28.2192,41715.0
2015-11-30 14:55:00,37.79,37.8,37.77,37.77,26887.0,28.2117,28.2192,28.1968,28.1968,26887.0
2015-11-30 15:00:00,37.78,37.78,37.75,37.76,43534.0,28.2043,28.2043,28.1819,28.1893,43534.0
2015-11-30 15:05:00,37.77,37.77,37.75,37.77,48174.0,28.1968,28.1968,28.1819,28.1968,48174.0
2015-11-30 15:10:00,37.76,37.78,37.76,37.76,45616.0,28.1893,28.2043,28.1893,28.1893,45616.0
2015-11-30 15:15:00,37.76,37.77,37.74,37.74,174834.0,28.1893,28.1968,28.1744,28.1744,174834.0
2015-11-30 15:20:00,37.74,37.76,37.73,37.74,76881.0,28.1744,28.1893,28.1669,28.1744,76881.0
2015-11-30 15:25:00,37.74,37.75,37.73,37.75,34864.0,28.1744,28.1819,28.1669,28.1819,34864.0
2015-11-30 15:30:00,37.74,37.77,37.73,37.75,182888.0,28.1744,28.1968,28.1669,28.1819,182888.0
2015-11-30 15:35:00,37.76,37.76,37.74,37.75,99198.0,28.1893,28.1893,28.1744,28.1819,99198.0
2015-11-30 15:40:00,37.74,37.75,37.72,37.72,41986.0,28.1744,28.1819,28.1595,28.1595,41986.0
2015-11-30 15:45:00,37.72,37.74,37.71,37.74,48909.0,28.1595,28.1744,28.152,28.1744,48909.0
2015-11-30 15:50:00,37.74,37.77,37.73,37.77,105127.0,28.1744,28.1968,28.1669,28.1968,105127.0
2015-11-30 15:55:00,37.76,37.77,37.74,37.74,252548.0,28.1893,28.1968,28.1744,28.1744,252548.0
2015-12-01 09:30:00,38.04,38.08,38.03,38.05,92611.0,28.3984,28.4282,28.3909,28.4058,92611.0
2015-12-01 09:35:00,38.04,38.08,38.02,38.08,34787.0,28.3984,28.4282,28.3834,28.4282,34787.0
2015-12-01 09:40:00,38.07,38.1,38.06,38.09,34455.0,28.4208,28.4431,28.4133,28.4357,34455.0
2015-12-01 09:45:00,38.09,38.12,38.08,38.08,67983.0,28.4357,28.4581,28.4282,28.4282,67983.0
2015-12-01 09:50:00,38.09,38.11,38.09,38.09,24042.0,28.4357,28.4506,28.4357,28.4357,24042.0
2015-12-01 09:55:00,38.09,38.1,38.08,38.09,57058.0,28.4357,28.4431,28.4282,28.4357,57058.0
2015-12-01 10:00:00,38.09,38.11,38.08,38.09,36377.0,28.4357,28.4506,28.4282,28.4357,36377.0
2015-12-01 10:05:00,38.1,38.12,38.09,38.11,106754.0,28.4431,28.4581,28.4357,28.4506,106754.0
2015-12-01 10:10:00,38.1,38.1,38.05,38.06,33290.0,28.4431,28.4431,28.4058,28.4133,33290.0
2015-12-01 10:15:00,38.05,38.05,37.98,38.03,97255.0,28.4058,28.4058,28.3536,28.3909,97255.0
2015-12-01 10:20:00,38.03,38.04,38.0,38.03,40391.0,28.3909,28.3984,28.3685,28.3909,40391.0
2015-12-01 10:25:00,38.02,38.05,38.02,38.05,196210.0,28.3834,28.4058,28.3834,28.4058,196210.0
2015-12-01 10:30:00,38.04,38.05,38.01,38.01,77222.0,28.3984,28.4058,28.376,28.376,77222.0
2015-12-01 10:35:00,38.02,38.06,38.01,38.05,118067.0,28.3834,28.4133,28.376,28.4058,118067.0
2015-12-01 10:40:00,38.05,38.06,38.03,38.05,101073.0,28.4058,28.4133,28.3909,28.4058,101073.0
2015-12-01 10:45:00,38.05,38.07,38.03,38.07,122031.0,28.4058,28.4208,28.3909,28.4208,122031.0
2015-12-01 10:50:00,38.07,38.08,38.05,38.06,76585.0,28.4208,28.4282,28.4058,28.4133,76585.0
2015-12-01 10:55:00,38.06,38.07,38.04,38.05,59246.0,28.4133,28.4208,28.3984,28.4058,59246.0
2015-12-01 11:00:00,38.05,38.06,38.02,38.03,160443.0,28.4058,28.4133,28.3834,28.3909,160443.0
2015-12-01 11:05:00,38.04,38.04,38.0,38.01,104957.0,28.3984,28.3984,28.3685,28.376,104957.0
2015-12-01 11:10:00,38.02,38.03,37.99,38.01,65300.0,28.3834,28.3909,28.361,28.376,65300.0
2015-12-01 11:15:00,38.0,38.02,38.0,38.01,58395.0,28.3685,28.3834,28.3685,28.376,58395.0
2015-12-01 11:20:00,38.01,38.04,38.01,38.02,121286.0,28.376,28.3984,28.376,28.3834,121286.0
2015-12-01 11:25:00,38.02,38.03,37.98,38.02,102217.0,28.3834,28.3909,28.3536,28.3834,102217.0
2015-12-01 11:30:00,38.03,38.06,38.01,38.02,39368.0,28.3909,28.4133,28.376,28.3834,39368.0
2015-12-01 11:35:00,38.02,38.02,37.98,37.99,34161.0,28.3834,28.3834,28.3536,28.361,34161.0
2015-12-01 11:40:00,37.98,38.01,37.98,38.0,27114.0,28.3536,28.376,28.3536,28.3685,27114.0
2015-12-01 11:45:00,38.01,38.04,38.0,38.03,113097.0,28.376,28.3984,28.3685,28.3909,113097.0
2015-12-01 11:50:00,38.03,38.05,38.03,38.04,96697.0,28.3909,28.4058,28.3909,28.3984,96697.0
2015-12-01 11:55:00,38.04,38.04,38.0,38.03,62900.0,28.3984,28.3984,28.3685,28.3909,62900.0
2015-12-01 12:00:00,38.03,38.04,38.02,38.02,81420.0,28.3909,28.3984,28.3834,28.3834,81420.0
2015-12-01 12:05:00,38.02,38.04,38.01,38.02,38095.0,28.3834,28.3984,28.376,28.3834,38095.0
2015-12-01 12:10:00,38.03,38.05,38.02,38.04,49050.0,28.3909,28.4058,28.3834,28.3984,49050.0
2015-12-01 12:15:00,38.04,38.04,38.01,38.02,116092.0,28.3984,28.3984,28.376,28.3834,116092.0
2015-12-01 12:20:00,38.02,38.05,38.02,38.04,61655.0,28.3834,28.4058,28.3834,28.3984,61655.0
2015-12-01 12:25:00,38.05,38.05,38.03,38.04,23401.0,28.4058,28.4058,28.3909,28.3984,23401.0
2015-12-01 12:30:00,38.04,38.05,38.03,38.04,47907.0,28.3984,28.4058,28.3909,28.3984,47907.0
2015-12-01 12:35:00,38.04,38.04,38.02,38.04,29909.0,28.3984,28.3984,28.3834,28.3984,29909.0
2015-12-01 12:40:00,38.04,38.06,38.03,38.04,52992.0,28.3984,28.4133,28.3909,28.3984,52992.0
2015-12-01 12:45:00,38.04,38.06,38.04,38.05,51231.0,28.3984,28.4133,28.3984,28.4058,51231.0
2015-12-01 12:50:00,38.06,38.06,38.04,38.05,88893.0,28.4133,28.4133,28.3984,28.4058,88893.0
2015-12-01 12:55:00,38.05,38.06,38.04,38.05,39724.0,28.4058,28.4133,28.3984,28.4058,39724.0
2015-12-01 13:00:00,38.06,38.06,38.04,38.05,39692.0,28.4133,28.4133,28.3984,28.4058,39692.0
2015-12-01 13:05:00,38.05,38.05,38.04,38.05,12355.0,28.4058,28.4058,28.3984,28.4058,12355.0
2015-12-01 13:10:00,38.05,38.05,38.04,38.05,57352.0,28.4058,28.4058,28.3984,28.4058,57352.0
2015-12-01 13:15:00,38.05,38.05,38.04,38.05,30391.0,28.4058,28.4058,28.3984,28.4058,30391.0
2015-12-01 13:20:00,38.05,38.06,38.04,38.05,70245.0,28.4058,28.4133,28.3984,28.4058,70245.0
2015-12-01 13:25:00,38.04,38.05,38.03,38.04,89705.0,28.3984,28.4058,28.3909,28.3984,89705.0
2015-12-01 13:30:00,38.03,38.04,38.0,38.02,48351.0,28.3909,28.3984,28.3685,28.3834,48351.0
2015-12-01 13:35:00,38.02,38.04,38.01,38.03,56256.0,28.3834,28.3984,28.376,28.3909,56256.0
2015-12-01 13:40:00,38.04,38.05,38.03,38.05,54559.0,28.3984,28.4058,28.3909,28.4058,54559.0
2015-12-01 13:45:00,38.05,38.05,38.02,38.04,98324.0,28.4058,28.4058,28.3834,28.3984,98324.0
2015-12-01 13:50:00,38.04,38.06,38.04,38.05,122960.0,28.3984,28.4133,28.3984,28.4058,122960.0
2015-12-01 13:55:00,38.05,38.06,38.04,38.05,53017.0,28.4058,28.4133,28.3984,28.4058,53017.0
2015-12-01 14:00:00,38.04,38.06,38.04,38.06,39591.0,28.3984,28.4133,28.3984,28.4133,39591.0
2015-12-01 14:05:00,38.06,38.07,38.05,38.06,115617.0,28.4133,28.4208,28.4058,28.4133,115617.0
2015-12-01 14:10:00,38.07,38.07,38.05,38.06,53528.0,28.4208,28.4208,28.4058,28.4133,53528.0
2015-12-01 14:15:00,38.06,38.09,38.05,38.08,49760.0,28.4133,28.4357,28.4058,28.4282,49760.0
2015-12-01 14:20:00,38.08,38.1,38.07,38.1,60279.0,28.4282,28.4431,28.4208,28.4431,60279.0
2015-12-01 14:25:00,38.09,38.1,38.08,38.1,48416.0,28.4357,28.4431,28.4282,28.4431,48416.0
2015-12-01 14:30:00,38.09,38.1,38.08,38.09,39544.0,28.4357,28.4431,28.4282,28.4357,39544.0
2015-12-01 14:35:00,38.09,38.1,38.08,38.08,45721.0,28.4357,28.4431,28.4282,28.4282,45721.0
2015-12-01 14:40:00,38.09,38.1,38.09,38.1,242525.0,28.4357,28.4431,28.4357,28.4431,242525.0
2015-12-01 14:45:00,38.1,38.12,38.09,38.12,81550.0,28.4431,28.4581,28.4357,28.4581,81550.0
2015-12-01 14:50:00,38.12,38.12,38.1,38.11,263468.0,28.4581,28.4581,28.4431,28.4506,263468.0
2015-12-01 14:55:00,38.11,38.12,38.1,38.11,63106.0,28.4506,28.4581,28.4431,28.4506,63106.0
2015-12-01 15:00:00,38.12,38.12,38.1,38.11,41831.0,28.4581,28.4581,28.4431,28.4506,41831.0
2015-12-01 15:05:00,38.11,38.11,38.1,38.11,72147.0,28.4506,28.4506,28.4431,28.4506,72147.0
2015-12-01 15:10:00,38.11,38.11,38.1,38.11,61761.0,28.4506,28.4506,28.4431,28.4506,61761.0
2015-12-01 15:15:00,38.11,38.11,38.1,38.11,48592.0,28.4506,28.4506,28.4431,28.4506,48592.0
2015-12-01 15:20:00,38.11,38.11,38.09,38.1,46081.0,28.4506,28.4506,28.4357,28.4431,46081.0
2015-12-01 15:25:00,38.11,38.12,38.09,38.11,60411.0,28.4506,28.4581,28.4357,28.4506,60411.0
2015-12-01 15:30:00,38.12,38.14,38.1,38.14,113128.0,28.4581,28.473,28.4431,28.473,113128.0
2015-12-01 15:35:00,38.13,38.14,38.12,38.13,334871.0,28.4655,28.473,28.4581,28.4655,334871.0
2015-12-01 15:40:00,38.13,38.15,38.13,38.15,89598.0,28.4655,28.4805,28.4655,28.4805,89598.0
2015-12-01 15:45:00,38.14,38.15,38.14,38.14,56108.0,28.473,28.4805,28.473,28.473,56108.0
2015-12-01 15:50:00,38.14,38.15,38.14,38.15,62166.0,28.473,28.4805,28.473,28.4805,62166.0
2015-12-01 15:55:00,38.14,38.17,38.14,38.16,232528.0,28.473,28.4954,28.473,28.4879,232528.0
2015-12-02 09:30:00,38.01,38.02,37.98,37.99,134649.0,28.376,28.3834,28.3536,28.361,134649.0
2015-12-02 09:35:00,38.0,38.03,37.99,38.03,186377.0,28.3685,28.3909,28.361,28.3909,186377.0
2015-12-02 09:40:00,38.02,38.05,38.02,38.02,56026.0,28.3834,28.4058,28.3834,28.3834,56026.0
2015-12-02 09:45:00,38.02,38.03,38.01,38.01,30020.0,28.3834,28.3909,28.376,28.376,30020.0
2015-12-02 09:50:00,38.02,38.02,37.99,38.0,50243.0,28.3834,28.3834,28.361,28.3685,50243.0
2015-12-02 09:55:00,37.99,38.04,37.99,38.04,52893.0,28.361,28.3984,28.361,28.3984,52893.0
2015-12-02 10:00:00,38.04,38.06,38.01,38.02,46062.0,28.3984,28.4133,28.376,28.3834,46062.0
2015-12-02 10:05:00,38.02,38.02,38.0,38.01,40725.0,28.3834,28.3834,28.3685,28.376,40725.0
2015-12-02 10:10:00,38.0,38.01,37.98,37.99,81180.0,28.3685,28.376,28.3536,28.361,81180.0
2015-12-02 10:15:00,38.0,38.06,37.98,38.02,228412.0,28.3685,28.4133,28.3536,28.3834,228412.0
2015-12-02 10:20:00,38.02,38.03,38.01,38.02,66377.0,28.3834,28.3909,28.376,28.3834,66377.0
2015-12-02 10:25:00,38.02,38.03,37.99,38.0,124324.0,28.3834,28.3909,28.361,28.3685,124324.0
2015-12-02 10:30:00,37.99,37.99,37.96,37.97,25936.0,28.361,28.361,28.3386,28.3461,25936.0
2015-12-02 10:35:00,37.97,38.01,37.97,38.01,58958.0,28.3461,28.376,28.3461,28.376,58958.0
2015-12-02 10:40:00,38.0,38.01,38.0,38.0,38493.0,28.3685,28.376,28.3685,28.3685,38493.0
2015-12-02 10:45:00,38.0,38.01,37.97,37.99,108629.0,28.3685,28.376,28.3461,28.361,108629.0
2015-12-02 10:50:00,37.99,38.01,37.98,37.98,45756.0,28.361,28.376,28.3536,28.3536,45756.0
2015-12-02 10:55:00,37.98,37.99,37.95,37.95,156255.0,28.3536,28.361,28.3312,28.3312,156255.0
2015-12-02 11:00:00,37.95,37.97,37.92,37.94,54652.0,28.3312,28.3461,28.3088,28.3237,54652.0
2015-12-02 11:05:00,37.94,37.96,37.92,37.95,90036.0,28.3237,28.3386,28.3088,28.3312,90036.0
2015-12-02 11:10:00,37.95,37.96,37.92,37.93,40068.0,28.3312,28.3386,28.3088,28.3162,40068.0
2015-12-02 11:15:00,37.94,37.94,37.91,37.93,53670.0,28.3237,28.3237,28.3013,28.3162,53670.0
2015-12-02 11:20:00,37.93,37.94,37.92,37.93,44236.0,28.3162,28.3237,28.3088,28.3162,44236.0
2015-12-02 11:25:00,37.93,37.93,37.9,37.91,93186.0,28.3162,28.3162,28.2938,28.3013,93186.0
2015-12-02 11:30:00,37.91,37.92,37.91,37.92,85592.0,28.3013,28.3088,28.3013,28.3088,85592.0
2015-12-02 11:35:00,37.92,37.94,37.91,37.93,36008.0,28.3088,28.3237,28.3013,28.3162,36008.0
2015-12-02 11:40:00,37.94,37.95,37.91,37.91,55907.0,28.3237,28.3312,28.3013,28.3013,55907.0
2015-12-02 11:45:00,37.91,37.91,37.89,37.91,28739.0,28.3013,28.3013,28.2864,28.3013,28739.0
2015-12-02 11:50:00,37.91,37.91,37.89,37.89,41297.0,28.3013,28.3013,28.2864,28.2864,41297.0
2015-12-02 11:55:00,37.89,37.91,37.89,37.91,21297.0,28.2864,28.3013,28.2864,28.3013,21297.0
2015-12-02 12:00:00,37.9,37.92,37.9,37.91,119616.0,28.2938,28.3088,28.2938,28.3013,119616.0
2015-12-02 12:05:00,37.91,37.92,37.9,37.91,31007.0,28.3013,28.3088,28.2938,28.3013,31007.0
2015-12-02 12:10:00,37.91,37.91,37.89,37.9,57660.0,28.3013,28.3013,28.2864,28.2938,57660.0
2015-12-02 12:15:00,37.89,37.9,37.88,37.88,32546.0,28.2864,28.2938,28.2789,28.2789,32546.0
2015-12-02 12:20:00,37.88,37.88,37.86,37.87,38970.0,28.2789,28.2789,28.264,28.2714,38970.0
2015-12-02 12:25:00,37.87,37.88,37.82,37.88,82914.0,28.2714,28.2789,28.2341,28.2789,82914.0
2015-12-02 12:30:00,37.88,37.89,37.87,37.88,114385.0,28.2789,28.2864,28.2714,28.2789,114385.0
2015-12-02 12:35:00,37.87,37.92,37.87,37.92,68806.0,28.2714,28.3088,28.2714,28.3088,68806.0
2015-12-02 12:40:00,37.92,37.94,37.91,37.93,37387.0,28.3088,28.3237,28.3013,28.3162,37387.0
2015-12-02 12:45:00,37.93,37.95,37.92,37.92,33839.0,28.3162,28.3312,28.3088,28.3088,33839.0
2015-12-02 12:50:00,37.93,37.93,37.91,37.91,66737.0,28.3162,28.3162,28.3013,28.3013,66737.0
2015-12-02 12:55:00,37.91,37.95,37.91,37.92,187808.0,28.3013,28.3312,28.3013,28.3088,187808.0
2015-12-02 13:00:00,37.93,37.93,37.9,37.91,150174.0,28.3162,28.3162,28.2938,28.3013,150174.0
2015-12-02 13:05:00,37.9,37.93,37.9,37.93,36011.0,28.2938,28.3162,28.2938,28.3162,36011.0
2015-12-02 13:10:00,37.93,37.95,37.92,37.94,23874.0,28.3162,28.3312,28.3088,28.3237,23874.0
2015-12-02 13:15:00,37.95,37.97,37.93,37.94,69279.0,28.3312,28.3461,28.3162,28.3237,69279.0
2015-12-02 13:20:00,37.94,37.96,37.93,37.93,131554.0,28.3237,28.3386,28.3162,28.3162,131554.0
2015-12-02 13:25:00,37.94,37.94,37.92,37.93,40218.0,28.3237,28.3237,28.3088,28.3162,40218.0
2015-12-02 13:30:00,37.94,37.95,37.91,37.92,82641.0,28.3237,28.3312,28.3013,28.3088,82641.0
2015-12-02 13:35:00,37.92,37.93,37.91,37.92,27115.0,28.3088,28.3162,28.3013,28.3088,27115.0
2015-12-02 13:40:00,37.92,37.92,37.91,37.91,21806.0,28.3088,28.3088,28.3013,28.3013,21806.0
2015-12-02 13:45:00,37.91,37.92,37.9,37.91,34645.0,28.3013,28.3088,28.2938,28.3013,34645.0
2015-12-02 13:50:00,37.9,37.91,37.88,37.88,67575.0,28.2938,28.3013,28.2789,28.2789,67575.0
2015-12-02 13:55:00,37.89,37.91,37.88,37.89,39141.0,28.2864,28.3013,28.2789,28.2864,39141.0
2015-12-02 14:00:00,37.9,37.91,37.87,37.88,33495.0,28.2938,28.3013,28.2714,28.2789,33495.0
2015-12-02 14:05:00,37.88,37.88,37.84,37.85,114927.0,28.2789,28.2789,28.249,28.2565,114927.0
2015-12-02 14:10:00,37.86,37.86,37.82,37.83,48514.0,28.264,28.264,28.2341,28.2416,48514.0
2015-12-02 14:15:00,37.82,37.82,37.79,37.8,19403.0,28.2341,28.2341,28.2117,28.2192,19403.0
2015-12-02 14:20:00,37.79,37.81,37.78,37.8,34471.0,28.2117,28.2267,28.2043,28.2192,34471.0
2015-12-02 14:25:00,37.8,37.81,37.78,37.8,55208.0,28.2192,28.2267,28.2043,28.2192,55208.0
2015-12-02 14:30:00,37.8,37.81,37.76,37.78,139067.0,28.2192,28.2267,28.1893,28.2043,139067.0
2015-12-02 14:35:00,37.79,37.79,37.77,37.78,46230.0,28.2117,28.2117,28.1968,28.2043,46230.0
2015-12-02 14:40:00,37.77,37.78,37.76,37.77,31730.0,28.1968,28.2043,28.1893,28.1968,31730.0
2015-12-02 14:45:00,37.76,37.76,37.71,37.74,102746.0,28.1893,28.1893,28.152,28.1744,102746.0
2015-12-02 14:50:00,37.73,37.76,37.73,37.75,133373.0,28.1669,28.1893,28.1669,28.1819,133373.0
2015-12-02 14:55:00,37.75,37.75,37.7,37.71,218767.0,28.1819,28.1819,28.1445,28.152,218767.0
2015-12-02 15:00:00,37.71,37.75,37.7,37.74,109377.0,28.152,28.1819,28.1445,28.1744,109377.0
2015-12-02 15:05:00,37.73,37.76,37.73,37.76,115020.0,28.1669,28.1893,28.1669,28.1893,115020.0
2015-12-02 15:10:00,37.76,37.78,37.75,37.76,88444.0,28.1893,28.2043,28.1819,28.1893,88444.0
2015-12-02 15:15:00,37.77,37.8,37.75,37.79,98630.0,28.1968,28.2192,28.1819,28.2117,98630.0
2015-12-02 15:20:00,37.79,37.84,37.79,37.84,89899.0,28.2117,28.249,28.2117,28.249,89899.0
2015-12-02 15:25:00,37.84,37.85,37.8,37.81,78956.0,28.249,28.2565,28.2192,28.2267,78956.0
2015-12-02 15:30:00,37.81,37.82,37.78,37.8,178854.0,28.2267,28.2341,28.2043,28.2192,178854.0
2015-12-02 15:35:00,37.81,37.81,37.76,37.77,78694.0,28.2267,28.2267,28.1893,28.1968,78694.0
2015-12-02 15:40:00,37.77,37.8,37.76,37.77,185921.0,28.1968,28.2192,28.1893,28.1968,185921.0
2015-12-02 15:45:00,37.77,37.79,37.72,37.73,108942.0,28.1968,28.2117,28.1595,28.1669,108942.0
2015-12-02 15:50:00,37.73,37.77,37.73,37.75,217804.0,28.1669,28.1968,28.1669,28.1819,217804.0
2015-12-02 15:55:00,37.75,37.78,37.74,37.77,249116.0,28.1819,28.2043,28.1744,28.1968,249116.0
2015-12-03 09:30:00,37.99,38.0,37.84,37.88,275287.0,28.361,28.3685,28.249,28.2789,275287.0
2015-12-03 09:35:00,37.89,37.92,37.84,37.84,64129.0,28.2864,28.3088,28.249,28.249,64129.0
2015-12-03 09:40:00,37.84,37.86,37.78,37.84,54458.0,28.249,28.264,28.2043,28.249,54458.0
2015-12-03 09:45:00,37.84,37.84,37.74,37.76,33036.0,28.249,28.249,28.1744,28.1893,33036.0
2015-12-03 09:50:00,37.76,37.8,37.7,37.79,46182.0,28.1893,28.2192,28.1445,28.2117,46182.0
2015-12-03 09:55:00,37.78,37.81,37.76,37.79,89752.0,28.2043,28.2267,28.1893,28.2117,89752.0
2015-12-03 10:00:00,37.79,37.82,37.74,37.74,78146.0,28.2117,28.2341,28.1744,28.1744,78146.0
2015-12-03 10:05:00,37.75,37.75,37.7,37.72,49101.0,28.1819,28.1819,28.1445,28.1595,49101.0
2015-12-03 10:10:00,37.72,37.74,37.67,37.74,99719.0,28.1595,28.1744,28.1221,28.1744,99719.0
2015-12-03 10:15:00,37.73,37.76,37.72,37.73,46561.0,28.1669,28.1893,28.1595,28.1669,46561.0
2015-12-03 10:20:00,37.72,37.72,37.65,37.71,100726.0,28.1595,28.1595,28.1072,28.152,100726.0
2015-12-03 10:25:00,37.7,37.72,37.66,37.68,55279.0,28.1445,28.1595,28.1147,28.1296,55279.0
2015-12-03 10:30:00,37.68,37.73,37.66,37.72,88663.0,28.1296,28.1669,28.1147,28.1595,88663.0
2015-12-03 10:35:00,37.72,37.72,37.64,37.64,54022.0,28.1595,28.1595,28.0997,28.0997,54022.0
2015-12-03 10:40:00,37.64,37.71,37.64,37.69,105814.0,28.0997,28.152,28.0997,28.1371,105814.0
2015-12-03 10:45:00,37.69,37.73,37.66,37.72,151464.0,28.1371,28.1669,28.1147,28.1595,151464.0
2015-12-03 10:50:00,37.73,37.75,37.71,37.72,79003.0,28.1669,28.1819,28.152,28.1595,79003.0
2015-12-03 10:55:00,37.71,37.72,37.67,37.68,122896.0,28.152,28.1595,28.1221,28.1296,122896.0
2015-12-03 11:00:00,37.68,37.72,37.66,37.7,90127.0,28.1296,28.1595,28.1147,28.1445,90127.0
2015-12-03 11:05:00,37.71,37.75,37.69,37.75,46452.0,28.152,28.1819,28.1371,28.1819,46452.0
2015-12-03 11:10:00,37.75,37.79,37.74,37.79,55383.0,28.1819,28.2117,28.1744,28.2117,55383.0
2015-12-03 11:15:00,37.79,37.8,37.76,37.77,47131.0,28.2117,28.2192,28.1893,28.1968,47131.0
2015-12-03 11:20:00,37.77,37.79,37.75,37.76,33647.0,28.1968,28.2117,28.1819,28.1893,33647.0
2015-12-03 11:25:00,37.77,37.78,37.74,37.76,62789.0,28.1968,28.2043,28.1744,28.1893,62789.0
2015-12-03 11:30:00,37.77,37.78,37.7,37.71,57280.0,28.1968,28.2043,28.1445,28.152,57280.0
2015-12-03 11:35:00,37.72,37.74,37.67,37.72,82305.0,28.1595,28.1744,28.1221,28.1595,82305.0
2015-12-03 11:40:00,37.73,37.74,37.66,37.67,54687.0,28.1669,28.1744,28.1147,28.1221,54687.0
2015-12-03 11:45:00,37.68,37.68,37.65,37.67,141554.0,28.1296,28.1296,28.1072,28.1221,141554.0
2015-12-03 11:50:00,37.67,37.68,37.66,37.67,35440.0,28.1221,28.1296,28.1147,28.1221,35440.0
2015-12-03 11:55:00,37.67,37.68,37.66,37.68,42902.0,28.1221,28.1296,28.1147,28.1296,42902.0
2015-12-03 12:00:00,37.67,37.69,37.66,37.66,116763.0,28.1221,28.1371,28.1147,28.1147,116763.0
2015-12-03 12:05:00,37.66,37.66,37.62,37.63,133726.0,28.1147,28.1147,28.0848,28.0923,133726.0
2015-12-03 12:10:00,37.62,37.64,37.57,37.6,117210.0,28.0848,28.0997,28.0475,28.0699,117210.0
2015-12-03 12:15:00,37.6,37.62,37.58,37.58,50656.0,28.0699,28.0848,28.0549,28.0549,50656.0
2015-12-03 12:20:00,37.58,37.59,37.52,37.52,40711.0,28.0549,28.0624,28.0102,28.0102,40711.0
2015-12-03 12:25:00,37.53,37.53,37.48,37.52,77765.0,28.0176,28.0176,27.9803,28.0102,77765.0
2015-12-03 12:30:00,37.52,37.53,37.5,37.51,39703.0,28.0102,28.0176,27.9952,28.0027,39703.0
2015-12-03 12:35:00,37.51,37.56,37.5,37.55,55337.0,28.0027,28.04,27.9952,28.0326,55337.0
2015-12-03 12:40:00,37.55,37.58,37.54,37.58,73604.0,28.0326,28.0549,28.0251,28.0549,73604.0
2015-12-03 12:45:00,37.57,37.59,37.56,37.56,75557.0,28.0475,28.0624,28.04,28.04,75557.0
2015-12-03 12:50:00,37.57,37.59,37.54,37.56,85401.0,28.0475,28.0624,28.0251,28.04,85401.0
2015-12-03 12:55:00,37.56,37.56,37.5,37.51,90687.0,28.04,28.04,27.9952,28.0027,90687.0
2015-12-03 13:00:00,37.51,37.53,37.5,37.53,70375.0,28.0027,28.0176,27.9952,28.0176,70375.0
2015-12-03 13:05:00,37.52,37.56,37.52,37.54,103869.0,28.0102,28.04,28.0102,28.0251,103869.0
2015-12-03 13:10:00,37.54,37.57,37.54,37.55,57610.0,28.0251,28.0475,28.0251,28.0326,57610.0
2015-12-03 13:15:00,37.54,37.57,37.54,37.57,57902.0,28.0251,28.0475,28.0251,28.0475,57902.0
2015-12-03 13:20:00,37.56,37.62,37.56,37.61,89797.0,28.04,28.0848,28.04,28.0773,89797.0
2015-12-03 13:25:00,37.61,37.63,37.6,37.62,30545.0,28.0773,28.0923,28.0699,28.0848,30545.0
2015-12-03 13:30:00,37.62,37.62,37.58,37.59,147701.0,28.0848,28.0848,28.0549,28.0624,147701.0
2015-12-03 13:35:00,37.6,37.6,37.56,37.57,48242.0,28.0699,28.0699,28.04,28.0475,48242.0
2015-12-03 13:40:00,37.57,37.58,37.55,37.58,103993.0,28.0475,28.0549,28.0326,28.0549,103993.0
2015-12-03 13:45:00,37.56,37.57,37.49,37.51,45101.0,28.04,28.0475,27.9878,28.0027,45101.0
2015-12-03 13:50:00,37.5,37.52,37.49,37.5,77242.0,27.9952,28.0102,27.9878,27.9952,77242.0
2015-12-03 13:55:00,37.5,37.5,37.47,37.47,154921.0,27.9952,27.9952,27.9728,27.9728,154921.0
2015-12-03 14:00:00,37.48,37.48,37.42,37.44,67373.0,27.9803,27.9803,27.9355,27.9504,67373.0
2015-12-03 14:05:00,37.44,37.46,37.42,37.45,84628.0,27.9504,27.9654,27.9355,27.9579,84628.0
2015-12-03 14:10:00,37.45,37.49,37.44,37.48,91604.0,27.9579,27.9878,27.9504,27.9803,91604.0
2015-12-03 14:15:00,37.49,37.5,37.47,37.48,50694.0,27.9878,27.9952,27.9728,27.9803,50694.0
2015-12-03 14:20:00,37.48,37.48,37.43,37.45,71570.0,27.9803,27.9803,27.943,27.9579,71570.0
2015-12-03 14:25:00,37.46,37.46,37.41,37.45,72781.0,27.9654,27.9654,27.928,27.9579,72781.0
2015-12-03 14:30:00,37.45,37.46,37.42,37.45,89007.0,27.9579,27.9654,27.9355,27.9579,89007.0
2015-12-03 14:35:00,37.45,37.46,37.44,37.44,132369.0,27.9579,27.9654,27.9504,27.9504,132369.0
2015-12-03 14:40:00,37.45,37.46,37.41,37.46,74875.0,27.9579,27.9654,27.928,27.9654,74875.0
2015-12-03 14:45:00,37.45,37.46,37.43,37.46,41267.0,27.9579,27.9654,27.943,27.9654,41267.0
2015-12-03 14:50:00,37.45,37.5,37.45,37.49,55332.0,27.9579,27.9952,27.9579,27.9878,55332.0
2015-12-03 14:55:00,37.5,37.56,37.49,37.56,61495.0,27.9952,28.04,27.9878,28.04,61495.0
2015-12-03 15:00:00,37.56,37.6,37.51,37.59,129278.0,28.04,28.0699,28.0027,28.0624,129278.0
2015-12-03 15:05:00,37.58,37.58,37.51,37.51,111751.0,28.0549,28.0549,28.0027,28.0027,111751.0
2015-12-03 15:10:00,37.51,37.54,37.51,37.52,82458.0,28.0027,28.0251,28.0027,28.0102,82458.0
2015-12-03 15:15:00,37.52,37.52,37.49,37.5,113571.0,28.0102,28.0102,27.9878,27.9952,113571.0
2015-12-03 15:20:00,37.51,37.54,37.5,37.54,132925.0,28.0027,28.0251,27.9952,28.0251,132925.0
2015-12-03 15:25:00,37.54,37.54,37.51,37.51,108419.0,28.0251,28.0251,28.0027,28.0027,108419.0
2015-12-03 15:30:00,37.52,37.52,37.45,37.5,217428.0,28.0102,28.0102,27.9579,27.9952,217428.0
2015-12-03 15:35:00,37.49,37.55,37.48,37.55,145529.0,27.9878,28.0326,27.9803,28.0326,145529.0
2015-12-03 15:40:00,37.54,37.54,37.5,37.51,146116.0,28.0251,28.0251,27.9952,28.0027,146116.0
2015-12-03 15:45:00,37.51,37.54,37.49,37.53,76692.0,28.0027,28.0251,27.9878,28.0176,76692.0
2015-12-03 15:50:00,37.53,37.54,37.5,37.53,190361.0,28.0176,28.0251,27.9952,28.0176,190361.0
2015-12-03 15:55:00,37.53,37.57,37.51,37.57,447827.0,28.0176,28.0475,28.0027,28.0475,447827.0
2015-12-04 09:30:00,37.45,37.49,37.44,37.48,78636.0,27.9579,27.9878,27.9504,27.9803,78636.0
2015-12-04 09:35:00,37.48,37.49,37.45,37.49,53136.0,27.9803,27.9878,27.9579,27.9878,53136.0
2015-12-04 09:40:00,37.49,37.56,37.48,37.56,164470.0,27.9878,28.04,27.9803,28.04,164470.0
2015-12-04 09:45:00,37.57,37.62,37.56,37.6,64530.0,28.0475,28.0848,28.04,28.0699,64530.0
2015-12-04 09:50:00,37.59,37.64,37.59,37.63,21087.0,28.0624,28.0997,28.0624,28.0923,21087.0
2015-12-04 09:55:00,37.64,37.65,37.6,37.61,36040.0,28.0997,28.1072,28.0699,28.0773,36040.0
2015-12-04 10:00:00,37.62,37.64,37.6,37.63,68878.0,28.0848,28.0997,28.0699,28.0923,68878.0
2015-12-04 10:05:00,37.62,37.62,37.57,37.58,39058.0,28.0848,28.0848,28.0475,28.0549,39058.0
2015-12-04 10:10:00,37.58,37.62,37.58,37.62,202553.0,28.0549,28.0848,28.0549,28.0848,202553.0
2015-12-04 10:15:00,37.62,37.63,37.59,37.63,54895.0,28.0848,28.0923,28.0624,28.0923,54895.0
2015-12-04 10:20:00,37.62,37.66,37.62,37.66,83389.0,28.0848,28.1147,28.0848,28.1147,83389.0
2015-12-04 10:25:00,37.66,37.69,37.65,37.68,82868.0,28.1147,28.1371,28.1072,28.1296,82868.0
2015-12-04 10:30:00,37.69,37.69,37.64,37.66,58969.0,28.1371,28.1371,28.0997,28.1147,58969.0
2015-12-04 10:35:00,37.66,37.69,37.66,37.69,133691.0,28.1147,28.1371,28.1147,28.1371,133691.0
2015-12-04 10:40:00,37.69,37.69,37.63,37.65,62993.0,28.1371,28.1371,28.0923,28.1072,62993.0
2015-12-04 10:45:00,37.64,37.67,37.63,37.64,81642.0,28.0997,28.1221,28.0923,28.0997,81642.0
2015-12-04 10:50:00,37.65,37.65,37.62,37.64,59640.0,28.1072,28.1072,28.0848,28.0997,59640.0
2015-12-04 10:55:00,37.64,37.65,37.62,37.63,60235.0,28.0997,28.1072,28.0848,28.0923,60235.0
2015-12-04 11:00:00,37.64,37.68,37.63,37.66,69941.0,28.0997,28.1296,28.0923,28.1147,69941.0
2015-12-04 11:05:00,37.67,37.69,37.65,37.65,90157.0,28.1221,28.1371,28.1072,28.1072,90157.0
2015-12-04 11:10:00,37.65,37.66,37.62,37.63,45577.0,28.1072,28.1147,28.0848,28.0923,45577.0
2015-12-04 11:15:00,37.63,37.66,37.61,37.64,108341.0,28.0923,28.1147,28.0773,28.0997,108341.0
2015-12-04 11:20:00,37.63,37.64,37.61,37.62,54386.0,28.0923,28.0997,28.0773,28.0848,54386.0
2015-12-04 11:25:00,37.63,37.65,37.56,37.57,81355.0,28.0923,28.1072,28.04,28.0475,81355.0
2015-12-04 11:30:00,37.57,37.6,37.55,37.59,154002.0,28.0475,28.0699,28.0326,28.0624,154002.0
2015-12-04 11:35:00,37.59,37.6,37.58,37.6,48563.0,28.0624,28.0699,28.0549,28.0699,48563.0
2015-12-04 11:40:00,37.59,37.59,37.56,37.58,65076.0,28.0624,28.0624,28.04,28.0549,65076.0
2015-12-04 11:45:00,37.58,37.59,37.54,37.55,42081.0,28.0549,28.0624,28.0251,28.0326,42081.0
2015-12-04 11:50:00,37.56,37.57,37.56,37.57,22670.0,28.04,28.0475,28.04,28.0475,22670.0
2015-12-04 11:55:00,37.56,37.58,37.55,37.57,44995.0,28.04,28.0549,28.0326,28.0475,44995.0
2015-12-04 12:00:00,37.56,37.57,37.53,37.54,109267.0,28.04,28.0475,28.0176,28.0251,109267.0
2015-12-04 12:05:00,37.54,37.57,37.54,37.56,65567.0,28.0251,28.0475,28.0251,28.04,65567.0
2015-12-04 12:10:00,37.55,37.58,37.55,37.58,70493.0,28.0326,28.0549,28.0326,28.0549,70493.0
2015-12-04 12:15:00,37.58,37.59,37.55,37.56,26457.0,28.0549,28.0624,28.0326,28.04,26457.0
2015-12-04 12:20:00,37.55,37.58,37.55,37.57,52311.0,28.0326,28.0549,28.0326,28.0475,52311.0
2015-12-04 12:25:00,37.57,37.59,37.54,37.55,36448.0,28.0475,28.0624,28.0251,28.0326,36448.0
2015-12-04 12:30:00,37.55,37.6,37.54,37.6,96650.0,28.0326,28.0699,28.0251,28.0699,96650.0
2015-12-04 12:35:00,37.61,37.64,37.6,37.64,146518.0,28.0773,28.0997,28.0699,28.0997,146518.0
2015-12-04 12:40:00,37.64,37.71,37.62,37.69,72506.0,28.0997,28.152,28.0848,28.1371,72506.0
2015-12-04 12:45:00,37.69,37.71,37.67,37.69,44983.0,28.1371,28.152,28.1221,28.1371,44983.0
2015-12-04 12:50:00,37.7,37.73,37.69,37.7,53543.0,28.1445,28.1669,28.1371,28.1445,53543.0
2015-12-04 12:55:00,37.7,37.75,37.69,37.73,103616.0,28.1445,28.1819,28.1371,28.1669,103616.0
2015-12-04 13:00:00,37.73,37.77,37.73,37.77,34121.0,28.1669,28.1968,28.1669,28.1968,34121.0
2015-12-04 13:05:00,37.76,37.82,37.76,37.82,32137.0,28.1893,28.2341,28.1893,28.2341,32137.0
2015-12-04 13:10:00,37.81,37.84,37.79,37.81,82850.0,28.2267,28.249,28.2117,28.2267,82850.0
2015-12-04 13:15:00,37.81,37.83,37.8,37.8,68761.0,28.2267,28.2416,28.2192,28.2192,68761.0
2015-12-04 13:20:00,37.8,37.82,37.79,37.8,20687.0,28.2192,28.2341,28.2117,28.2192,20687.0
2015-12-04 13:25:00,37.8,37.81,37.79,37.81,66969.0,28.2192,28.2267,28.2117,28.2267,66969.0
2015-12-04 13:30:00,37.81,37.82,37.8,37.81,54089.0,28.2267,28.2341,28.2192,28.2267,54089.0
2015-12-04 13:35:00,37.8,37.81,37.79,37.81,48525.0,28.2192,28.2267,28.2117,28.2267,48525.0
2015-12-04 13:40:00,37.81,37.82,37.8,37.81,40364.0,28.2267,28.2341,28.2192,28.2267,40364.0
2015-12-04 13:45:00,37.82,37.82,37.79,37.81,63234.0,28.2341,28.2341,28.2117,28.2267,63234.0
2015-12-04 13:50:00,37.81,37.85,37.81,37.85,31821.0,28.2267,28.2565,28.2267,28.2565,31821.0
2015-12-04 13:55:00,37.84,37.87,37.84,37.86,43440.0,28.249,28.2714,28.249,28.264,43440.0
2015-12-04 14:00:00,37.86,37.87,37.84,37.86,38287.0,28.264,28.2714,28.249,28.264,38287.0
2015-12-04 14:05:00,37.87,37.87,37.86,37.87,75836.0,28.2714,28.2714,28.264,28.2714,75836.0
2015-12-04 14:10:00,37.87,37.87,37.84,37.85,81366.0,28.2714,28.2714,28.249,28.2565,81366.0
2015-12-04 14:15:00,37.85,37.85,37.8,37.8,50036.0,28.2565,28.2565,28.2192,28.2192,50036.0
2015-12-04 14:20:00,37.81,37.82,37.8,37.82,102743.0,28.2267,28.2341,28.2192,28.2341,102743.0
2015-12-04 14:25:00,37.82,37.85,37.8,37.84,66601.0,28.2341,28.2565,28.2192,28.249,66601.0
2015-12-04 14:30:00,37.85,37.85,37.83,37.84,89437.0,28.2565,28.2565,28.2416,28.249,89437.0
2015-12-04 14:35:00,37.84,37.85,37.83,37.84,63928.0,28.249,28.2565,28.2416,28.249,63928.0
2015-12-04 14:40:00,37.84,37.86,37.83,37.85,75225.0,28.249,28.264,28.2416,28.2565,75225.0
2015-12-04 14:45:00,37.86,37.87,37.84,37.86,55177.0,28.264,28.2714,28.249,28.264,55177.0
2015-12-04 14:50:00,37.87,37.9,37.86,37.89,73910.0,28.2714,28.2938,28.264,28.2864,73910.0
2015-12-04 14:55:00,37.89,37.92,37.89,37.91,64315.0,28.2864,28.3088,28.2864,28.3013,64315.0
2015-12-04 15:00:00,37.91,37.91,37.87,37.88,403324.0,28.3013,28.3013,28.2714,28.2789,403324.0
2015-12-04 15:05:00,37.88,37.92,37.88,37.92,75530.0,28.2789,28.3088,28.2789,28.3088,75530.0
2015-12-04 15:10:00,37.91,37.93,37.91,37.91,244135.0,28.3013,28.3162,28.3013,28.3013,244135.0
2015-12-04 15:15:00,37.91,37.92,37.89,37.89,179178.0,28.3013,28.3088,28.2864,28.2864,179178.0
2015-12-04 15:20:00,37.9,37.91,37.87,37.88,185916.0,28.2938,28.3013,28.2714,28.2789,185916.0
2015-12-04 15:25:00,37.88,37.89,37.87,37.89,123843.0,28.2789,28.2864,28.2714,28.2864,123843.0
2015-12-04 15:30:00,37.89,37.9,37.86,37.87,534254.0,28.2864,28.2938,28.264,28.2714,534254.0
2015-12-04 15:35:00,37.87,37.89,37.85,37.86,124110.0,28.2714,28.2864,28.2565,28.264,124110.0
2015-12-04 15:40:00,37.86,37.91,37.85,37.9,200408.0,28.264,28.3013,28.2565,28.2938,200408.0
2015-12-04 15:45:00,37.91,37.91,37.87,37.88,211873.0,28.3013,28.3013,28.2714,28.2789,211873.0
2015-12-04 15:50:00,37.89,37.89,37.86,37.87,367804.0,28.2864,28.2864,28.264,28.2714,367804.0
2015-12-04 15:55:00,37.87,37.89,37.86,37.86,326956.0,28.2714,28.2864,28.264,28.264,326956.0
2015-12-07 09:30:00,37.69,37.69,37.61,37.63,308198.0,28.1371,28.1371,28.0773,28.0923,308198.0
2015-12-07 09:35:00,37.64,37.66,37.6,37.64,230760.0,28.0997,28.1147,28.0699,28.0997,230760.0
2015-12-07 09:40:00,37.64,37.65,37.6,37.62,245347.0,28.0997,28.1072,28.0699,28.0848,245347.0
2015-12-07 09:45:00,37.63,37.66,37.61,37.61,279324.0,28.0923,28.1147,28.0773,28.0773,279324.0
2015-12-07 09:50:00,37.61,37.62,37.58,37.61,318079.0,28.0773,28.0848,28.0549,28.0773,318079.0
2015-12-07 09:55:00,37.6,37.62,37.58,37.59,247250.0,28.0699,28.0848,28.0549,28.0624,247250.0
2015-12-07 10:00:00,37.59,37.6,37.53,37.55,769015.0,28.0624,28.0699,28.0176,28.0326,769015.0
2015-12-07 10:05:00,37.55,37.56,37.5,37.52,1918172.0,28.0326,28.04,27.9952,28.0102,1918172.0
2015-12-07 10:10:00,37.52,37.55,37.51,37.54,437707.0,28.0102,28.0326,28.0027,28.0251,437707.0
2015-12-07 10:15:00,37.54,37.58,37.53,37.57,557028.0,28.0251,28.0549,28.0176,28.0475,557028.0
2015-12-07 10:20:00,37.57,37.57,37.53,37.55,686178.0,28.0475,28.0475,28.0176,28.0326,686178.0
2015-12-07 10:25:00,37.55,37.55,37.51,37.52,533753.0,28.0326,28.0326,28.0027,28.0102,533753.0
2015-12-07 10:30:00,37.52,37.53,37.49,37.5,508329.0,28.0102,28.0176,27.9878,27.9952,508329.0
2015-12-07 10:35:00,37.5,37.53,37.48,37.52,509692.0,27.9952,28.0176,27.9803,28.0102,509692.0
2015-12-07 10:40:00,37.52,37.53,37.47,37.48,469858.0,28.0102,28.0176,27.9728,27.9803,469858.0
2015-12-07 10:45:00,37.48,37.49,37.44,37.45,446088.0,27.9803,27.9878,27.9504,27.9579,446088.0
2015-12-07 10:50:00,37.46,37.47,37.44,37.46,421854.0,27.9654,27.9728,27.9504,27.9654,421854.0
2015-12-07 10:55:00,37.45,37.49,37.45,37.48,161019.0,27.9579,27.9878,27.9579,27.9803,161019.0
2015-12-07 11:00:00,37.48,37.49,37.44,37.45,349247.0,27.9803,27.9878,27.9504,27.9579,349247.0
2015-12-07 11:05:00,37.45,37.48,37.43,37.48,466591.0,27.9579,27.9803,27.943,27.9803,466591.0
2015-12-07 11:10:00,37.47,37.49,37.44,37.45,373419.0,27.9728,27.9878,27.9504,27.9579,373419.0
2015-12-07 11:15:00,37.45,37.46,37.42,37.43,351532.0,27.9579,27.9654,27.9355,27.943,351532.0
2015-12-07 11:20:00,37.44,37.45,37.42,37.44,534971.0,27.9504,27.9579,27.9355,27.9504,534971.0
2015-12-07 11:25:00,37.44,37.45,37.39,37.4,434279.0,27.9504,27.9579,27.9131,27.9206,434279.0
2015-12-07 11:30:00,37.4,37.45,37.39,37.44,112970.0,27.9206,27.9579,27.9131,27.9504,112970.0
2015-12-07 11:35:00,37.45,37.49,37.44,37.48,108001.0,27.9579,27.9878,27.9504,27.9803,108001.0
2015-12-07 11:40:00,37.48,37.5,37.47,37.48,106157.0,27.9803,27.9952,27.9728,27.9803,106157.0
2015-12-07 11:45:00,37.48,37.49,37.43,37.47,149975.0,27.9803,27.9878,27.943,27.9728,149975.0
2015-12-07 11:50:00,37.47,37.51,37.46,37.5,84023.0,27.9728,28.0027,27.9654,27.9952,84023.0
2015-12-07 11:55:00,37.5,37.52,37.49,37.51,91541.0,27.9952,28.0102,27.9878,28.0027,91541.0
2015-12-07 12:00:00,37.51,37.51,37.48,37.48,90678.0,28.0027,28.0027,27.9803,27.9803,90678.0
2015-12-07 12:05:00,37.48,37.5,37.46,37.46,139545.0,27.9803,27.9952,27.9654,27.9654,139545.0
2015-12-07 12:10:00,37.46,37.48,37.45,37.47,72677.0,27.9654,27.9803,27.9579,27.9728,72677.0
2015-12-07 12:15:00,37.47,37.5,37.46,37.48,72981.0,27.9728,27.9952,27.9654,27.9803,72981.0
2015-12-07 12:20:00,37.48,37.49,37.46,37.47,112419.0,27.9803,27.9878,27.9654,27.9728,112419.0
2015-12-07 12:25:00,37.47,37.48,37.46,37.47,94725.0,27.9728,27.9803,27.9654,27.9728,94725.0
2015-12-07 12:30:00,37.46,37.47,37.45,37.45,77698.0,27.9654,27.9728,27.9579,27.9579,77698.0
2015-12-07 12:35:00,37.45,37.46,37.44,37.45,94051.0,27.9579,27.9654,27.9504,27.9579,94051.0
2015-12-07 12:40:00,37.45,37.45,37.43,37.44,284015.0,27.9579,27.9579,27.943,27.9504,284015.0
2015-12-07 12:45:00,37.44,37.45,37.43,37.45,100983.0,27.9504,27.9579,27.943,27.9579,100983.0
2015-12-07 12:50:00,37.45,37.46,37.43,37.43,97345.0,27.9579,27.9654,27.943,27.943,97345.0
2015-12-07 12:55:00,37.44,37.44,37.41,37.41,116793.0,27.9504,27.9504,27.928,27.928,116793.0
2015-12-07 13:00:00,37.42,37.42,37.39,37.4,104433.0,27.9355,27.9355,27.9131,27.9206,104433.0
2015-12-07 13:05:00,37.4,37.45,37.38,37.45,186474.0,27.9206,27.9579,27.9056,27.9579,186474.0
2015-12-07 13:10:00,37.45,37.45,37.4,37.41,145407.0,27.9579,27.9579,27.9206,27.928,145407.0
2015-12-07 13:15:00,37.41,37.45,37.4,37.45,118947.0,27.928,27.9579,27.9206,27.9579,118947.0
2015-12-07 13:20:00,37.44,37.45,37.43,37.44,123635.0,27.9504,27.9579,27.943,27.9504,123635.0
2015-12-07 13:25:00,37.45,37.46,37.43,37.45,131776.0,27.9579,27.9654,27.943,27.9579,131776.0
2015-12-07 13:30:00,37.45,37.46,37.42,37.43,76156.0,27.9579,27.9654,27.9355,27.943,76156.0
2015-12-07 13:35:00,37.43,37.44,37.42,37.43,41817.0,27.943,27.9504,27.9355,27.943,41817.0
2015-12-07 13:40:00,37.43,37.43,37.38,37.39,120547.0,27.943,27.943,27.9056,27.9131,120547.0
2015-12-07 13:45:00,37.4,37.41,37.39,37.4,80929.0,27.9206,27.928,27.9131,27.9206,80929.0
2015-12-07 13:50:00,37.4,37.41,37.39,37.4,64235.0,27.9206,27.928,27.9131,27.9206,64235.0
2015-12-07 13:55:00,37.4,37.43,37.39,37.43,99963.0,27.9206,27.943,27.9131,27.943,99963.0
2015-12-07 14:00:00,37.43,37.47,37.42,37.45,81701.0,27.943,27.9728,27.9355,27.9579,81701.0
2015-12-07 14:05:00,37.46,37.48,37.45,37.47,88812.0,27.9654,27.9803,27.9579,27.9728,88812.0
2015-12-07 14:10:00,37.48,37.48,37.46,37.48,125494.0,27.9803,27.9803,27.9654,27.9803,125494.0
2015-12-07 14:15:00,37.47,37.48,37.47,37.48,34035.0,27.9728,27.9803,27.9728,27.9803,34035.0
2015-12-07 14:20:00,37.47,37.48,37.45,37.46,150128.0,27.9728,27.9803,27.9579,27.9654,150128.0
2015-12-07 14:25:00,37.45,37.49,37.44,37.49,363918.0,27.9579,27.9878,27.9504,27.9878,363918.0
2015-12-07 14:30:00,37.48,37.51,37.46,37.47,150684.0,27.9803,28.0027,27.9654,27.9728,150684.0
2015-12-07 14:35:00,37.47,37.49,37.46,37.48,74197.0,27.9728,27.9878,27.9654,27.9803,74197.0
2015-12-07 14:40:00,37.48,37.49,37.44,37.45,127330.0,27.9803,27.9878,27.9504,27.9579,127330.0
2015-12-07 14:45:00,37.45,37.46,37.44,37.46,143636.0,27.9579,27.9654,27.9504,27.9654,143636.0
2015-12-07 14:50:00,37.45,37.47,37.45,37.47,97258.0,27.9579,27.9728,27.9579,27.9728,97258.0
2015-12-07 14:55:00,37.47,37.47,37.43,37.45,520378.0,27.9728,27.9728,27.943,27.9579,520378.0
2015-12-07 15:00:00,37.44,37.45,37.43,37.44,100269.0,27.9504,27.9579,27.943,27.9504,100269.0
2015-12-07 15:05:00,37.44,37.45,37.42,37.44,99444.0,27.9504,27.9579,27.9355,27.9504,99444.0
2015-12-07 15:10:00,37.44,37.45,37.42,37.43,136809.0,27.9504,27.9579,27.9355,27.943,136809.0
2015-12-07 15:15:00,37.43,37.45,37.42,37.45,76837.0,27.943,27.9579,27.9355,27.9579,76837.0
2015-12-07 15:20:00,37.45,37.48,37.45,37.48,74425.0,27.9579,27.9803,27.9579,27.9803,74425.0
2015-12-07 15:25:00,37.47,37.48,37.46,37.46,51585.0,27.9728,27.9803,27.9654,27.9654,51585.0
2015-12-07 15:30:00,37.46,37.5,37.46,37.49,262339.0,27.9654,27.9952,27.9654,27.9878,262339.0
2015-12-07 15:35:00,37.48,37.49,37.46,37.48,193966.0,27.9803,27.9878,27.9654,27.9803,193966.0
2015-12-07 15:40:00,37.48,37.5,37.47,37.49,150750.0,27.9803,27.9952,27.9728,27.9878,150750.0
2015-12-07 15:45:00,37.49,37.53,37.49,37.52,232391.0,27.9878,28.0176,27.9878,28.0102,232391.0
2015-12-07 15:50:00,37.53,37.53,37.51,37.53,139962.0,28.0176,28.0176,28.0027,28.0176,139962.0
2015-12-07 15:55:00,37.52,37.54,37.51,37.54,427745.0,28.0102,28.0251,28.0027,28.0251,427745.0
2015-12-08 09:30:00,36.94,36.94,36.85,36.87,257638.0,27.5772,27.5772,27.51,27.5249,257638.0
2015-12-08 09:35:00,36.86,36.91,36.85,36.91,156032.0,27.5174,27.5548,27.51,27.5548,156032.0
2015-12-08 09:40:00,36.9,36.95,36.88,36.95,59945.0,27.5473,27.5846,27.5324,27.5846,59945.0
2015-12-08 09:45:00,36.96,36.98,36.93,36.98,74340.0,27.5921,27.607,27.5697,27.607,74340.0
2015-12-08 09:50:00,36.97,36.97,36.92,36.95,51171.0,27.5996,27.5996,27.5622,27.5846,51171.0
2015-12-08 09:55:00,36.95,36.95,36.88,36.88,78061.0,27.5846,27.5846,27.5324,27.5324,78061.0
2015-12-08 10:00:00,36.88,36.94,36.87,36.92,54103.0,27.5324,27.5772,27.5249,27.5622,54103.0
2015-12-08 10:05:00,36.92,36.94,36.9,36.92,46474.0,27.5622,27.5772,27.5473,27.5622,46474.0
2015-12-08 10:10:00,36.93,36.94,36.9,36.94,84189.0,27.5697,27.5772,27.5473,27.5772,84189.0
2015-12-08 10:15:00,36.94,36.95,36.85,36.86,61468.0,27.5772,27.5846,27.51,27.5174,61468.0
2015-12-08 10:20:00,36.85,36.86,36.82,36.84,56725.0,27.51,27.5174,27.4876,27.5025,56725.0
2015-12-08 10:25:00,36.85,36.85,36.82,36.83,90842.0,27.51,27.51,27.4876,27.495,90842.0
2015-12-08 10:30:00,36.83,36.92,36.8,36.89,51723.0,27.495,27.5622,27.4726,27.5398,51723.0
2015-12-08 10:35:00,36.9,36.94,36.89,36.92,43926.0,27.5473,27.5772,27.5398,27.5622,43926.0
2015-12-08 10:40:00,36.92,36.97,36.92,36.95,49662.0,27.5622,27.5996,27.5622,27.5846,49662.0
2015-12-08 10:45:00,36.96,36.98,36.94,36.96,64529.0,27.5921,27.607,27.5772,27.5921,64529.0
2015-12-08 10:50:00,36.95,36.99,36.94,36.97,57494.0,27.5846,27.6145,27.5772,27.5996,57494.0
2015-12-08 10:55:00,36.98,37.0,36.95,37.0,79965.0,27.607,27.622,27.5846,27.622,79965.0
2015-12-08 11:00:00,37.0,37.06,36.98,37.06,101613.0,27.622,27.6667,27.607,27.6667,101613.0
2015-12-08 11:05:00,37.06,37.06,37.01,37.02,79765.0,27.6667,27.6667,27.6294,27.6369,79765.0
2015-12-08 11:10:00,37.02,37.02,36.98,37.0,64375.0,27.6369,27.6369,27.607,27.622,64375.0
2015-12-08 11:15:00,37.0,37.03,36.97,37.02,58628.0,27.622,27.6444,27.5996,27.6369,58628.0
2015-12-08 11:20:00,37.03,37.05,36.99,37.0,194460.0,27.6444,27.6593,27.6145,27.622,194460.0
2015-12-08 11:25:00,37.0,37.01,36.94,36.95,109434.0,27.622,27.6294,27.5772,27.5846,109434.0
2015-12-08 11:30:00,36.94,36.96,36.9,36.92,49771.0,27.5772,27.5921,27.5473,27.5622,49771.0
2015-12-08 11:35:00,36.91,36.94,36.9,36.91,119213.0,27.5548,27.5772,27.5473,27.5548,119213.0
2015-12-08 11:40:00,36.91,36.93,36.9,36.93,55293.0,27.5548,27.5697,27.5473,27.5697,55293.0
2015-12-08 11:45:00,36.93,36.93,36.89,36.9,52404.0,27.5697,27.5697,27.5398,27.5473,52404.0
2015-12-08 11:50:00,36.9,36.91,36.86,36.9,103002.0,27.5473,27.5548,27.5174,27.5473,103002.0
2015-12-08 11:55:00,36.9,36.92,36.89,36.91,62950.0,27.5473,27.5622,27.5398,27.5548,62950.0
2015-12-08 12:00:00,36.91,36.92,36.88,36.88,94500.0,27.5548,27.5622,27.5324,27.5324,94500.0
2015-12-08 12:05:00,36.88,36.9,36.88,36.89,132520.0,27.5324,27.5473,27.5324,27.5398,132520.0
2015-12-08 12:10:00,36.89,36.9,36.87,36.87,204650.0,27.5398,27.5473,27.5249,27.5249,204650.0
2015-12-08 12:15:00,36.88,36.88,36.84,36.85,89878.0,27.5324,27.5324,27.5025,27.51,89878.0
2015-12-08 12:20:00,36.85,36.87,36.85,36.87,101665.0,27.51,27.5249,27.51,27.5249,101665.0
2015-12-08 12:25:00,36.87,36.89,36.86,36.88,82870.0,27.5249,27.5398,27.5174,27.5324,82870.0
2015-12-08 12:30:00,36.87,36.87,36.85,36.86,98039.0,27.5249,27.5249,27.51,27.5174,98039.0
2015-12-08 12:35:00,36.86,36.88,36.85,36.88,158016.0,27.5174,27.5324,27.51,27.5324,158016.0
2015-12-08 12:40:00,36.88,36.9,36.87,36.9,93214.0,27.5324,27.5473,27.5249,27.5473,93214.0
2015-12-08 12:45:00,36.89,36.9,36.87,36.89,112455.0,27.5398,27.5473,27.5249,27.5398,112455.0
2015-12-08 12:50:00,36.89,36.91,36.88,36.91,60831.0,27.5398,27.5548,27.5324,27.5548,60831.0
2015-12-08 12:55:00,36.9,36.93,36.9,36.93,275977.0,27.5473,27.5697,27.5473,27.5697,275977.0
2015-12-08 13:00:00,36.93,36.94,36.92,36.93,73846.0,27.5697,27.5772,27.5622,27.5697,73846.0
2015-12-08 13:05:00,36.93,36.94,36.91,36.92,57323.0,27.5697,27.5772,27.5548,27.5622,57323.0
2015-12-08 13:10:00,36.92,36.94,36.9,36.91,154062.0,27.5622,27.5772,27.5473,27.5548,154062.0
2015-12-08 13:15:00,36.92,36.92,36.87,36.88,96656.0,27.5622,27.5622,27.5249,27.5324,96656.0
2015-12-08 13:20:00,36.88,36.89,36.87,36.88,109218.0,27.5324,27.5398,27.5249,27.5324,109218.0
2015-12-08 13:25:00,36.88,36.9,36.87,36.9,29184.0,27.5324,27.5473,27.5249,27.5473,29184.0
2015-12-08 13:30:00,36.9,36.93,36.9,36.93,41921.0,27.5473,27.5697,27.5473,27.5697,41921.0
2015-12-08 13:35:00,36.93,36.94,36.92,36.92,95764.0,27.5697,27.5772,27.5622,27.5622,95764.0
2015-12-08 13:40:00,36.93,36.94,36.92,36.94,165192.0,27.5697,27.5772,27.5622,27.5772,165192.0
2015-12-08 13:45:00,36.93,36.94,36.92,36.93,60883.0,27.5697,27.5772,27.5622,27.5697,60883.0
2015-12-08 13:50:00,36.93,36.94,36.9,36.93,58088.0,27.5697,27.5772,27.5473,27.5697,58088.0
2015-12-08 13:55:00,36.94,36.94,36.92,36.94,65171.0,27.5772,27.5772,27.5622,27.5772,65171.0
2015-12-08 14:00:00,36.94,36.97,36.93,36.97,92784.0,27.5772,27.5996,27.5697,27.5996,92784.0
2015-12-08 14:05:00,36.97,36.99,36.96,36.99,72252.0,27.5996,27.6145,27.5921,27.6145,72252.0
2015-12-08 14:10:00,36.99,37.01,36.98,36.99,87153.0,27.6145,27.6294,27.607,27.6145,87153.0
2015-12-08 14:15:00,36.99,37.01,36.98,37.0,37229.0,27.6145,27.6294,27.607,27.622,37229.0
2015-12-08 14:20:00,37.0,37.0,36.96,36.97,54477.0,27.622,27.622,27.5921,27.5996,54477.0
2015-12-08 14:25:00,36.97,36.97,36.95,36.96,50087.0,27.5996,27.5996,27.5846,27.5921,50087.0
2015-12-08 14:30:00,36.96,36.98,36.94,36.95,60495.0,27.5921,27.607,27.5772,27.5846,60495.0
2015-12-08 14:35:00,36.95,36.97,36.94,36.97,118608.0,27.5846,27.5996,27.5772,27.5996,118608.0
2015-12-08 14:40:00,36.96,36.97,36.93,36.95,49642.0,27.5921,27.5996,27.5697,27.5846,49642.0
2015-12-08 14:45:00,36.95,36.98,36.95,36.96,96602.0,27.5846,27.607,27.5846,27.5921,96602.0
2015-12-08 14:50:00,36.97,36.99,36.96,36.98,138545.0,27.5996,27.6145,27.5921,27.607,138545.0
2015-12-08 14:55:00,36.99,36.99,36.94,36.95,100478.0,27.6145,27.6145,27.5772,27.5846,100478.0
2015-12-08 15:00:00,36.95,36.95,36.91,36.93,116382.0,27.5846,27.5846,27.5548,27.5697,116382.0
2015-12-08 15:05:00,36.94,36.96,36.93,36.95,46707.0,27.5772,27.5921,27.5697,27.5846,46707.0
2015-12-08 15:10:00,36.95,36.96,36.92,36.93,171149.0,27.5846,27.5921,27.5622,27.5697,171149.0
2015-12-08 15:15:00,36.93,36.93,36.9,36.91,45119.0,27.5697,27.5697,27.5473,27.5548,45119.0
2015-12-08 15:20:00,36.91,36.93,36.89,36.93,189691.0,27.5548,27.5697,27.5398,27.5697,189691.0
2015-12-08 15:25:00,36.93,36.93,36.89,36.91,101899.0,27.5697,27.5697,27.5398,27.5548,101899.0
2015-12-08 15:30:00,36.91,36.96,36.9,36.95,178158.0,27.5548,27.5921,27.5473,27.5846,178158.0
2015-12-08 15:35:00,36.95,36.96,36.94,36.95,78202.0,27.5846,27.5921,27.5772,27.5846,78202.0
2015-12-08 15:40:00,36.94,36.95,36.92,36.95,199956.0,27.5772,27.5846,27.5622,27.5846,199956.0
2015-12-08 15:45:00,36.95,36.97,36.94,36.97,144851.0,27.5846,27.5996,27.5772,27.5996,144851.0
2015-12-08 15:50:00,36.96,37.0,36.96,36.99,163586.0,27.5921,27.622,27.5921,27.6145,163586.0
2015-12-08 15:55:00,36.99,36.99,36.96,36.97,152221.0,27.6145,27.6145,27.5921,27.5996,152221.0
2015-12-09 09:30:00,37.02,37.03,36.95,36.95,133822.0,27.6369,27.6444,27.5846,27.5846,133822.0
2015-12-09 09:35:00,36.95,37.06,36.95,37.05,155535.0,27.5846,27.6667,27.5846,27.6593,155535.0
2015-12-09 09:40:00,37.06,37.09,37.05,37.06,66406.0,27.6667,27.6891,27.6593,27.6667,66406.0
2015-12-09 09:45:00,37.07,37.14,37.06,37.14,66365.0,27.6742,27.7265,27.6667,27.7265,66365.0
2015-12-09 09:50:00,37.14,37.14,37.09,37.11,62588.0,27.7265,27.7265,27.6891,27.7041,62588.0
2015-12-09 09:55:00,37.11,37.13,37.08,37.12,36226.0,27.7041,27.719,27.6817,27.7115,36226.0
2015-12-09 10:00:00,37.12,37.13,37.08,37.1,181874.0,27.7115,27.719,27.6817,27.6966,181874.0
2015-12-09 10:05:00,37.11,37.17,37.1,37.16,67505.0,27.7041,27.7489,27.6966,27.7414,67505.0
2015-12-09 10:10:00,37.17,37.21,37.16,37.16,106814.0,27.7489,27.7787,27.7414,27.7414,106814.0
2015-12-09 10:15:00,37.17,37.19,37.15,37.16,58220.0,27.7489,27.7638,27.7339,27.7414,58220.0
2015-12-09 10:20:00,37.15,37.17,37.13,37.13,73964.0,27.7339,27.7489,27.719,27.719,73964.0
2015-12-09 10:25:00,37.14,37.15,37.13,37.13,209341.0,27.7265,27.7339,27.719,27.719,209341.0
2015-12-09 10:30:00,37.13,37.24,37.12,37.23,147841.0,27.719,27.8011,27.7115,27.7937,147841.0
2015-12-09 10:35:00,37.24,37.27,37.23,37.25,57912.0,27.8011,27.8235,27.7937,27.8086,57912.0
2015-12-09 10:40:00,37.24,37.26,37.23,37.26,69529.0,27.8011,27.8161,27.7937,27.8161,69529.0
2015-12-09 10:45:00,37.26,37.29,37.24,37.25,62748.0,27.8161,27.8385,27.8011,27.8086,62748.0
2015-12-09 10:50:00,37.24,37.25,37.21,37.22,34971.0,27.8011,27.8086,27.7787,27.7862,34971.0
2015-12-09 10:55:00,37.22,37.23,37.21,37.23,72438.0,27.7862,27.7937,27.7787,27.7937,72438.0
2015-12-09 11:00:00,37.23,37.24,37.19,37.2,93466.0,27.7937,27.8011,27.7638,27.7713,93466.0
2015-12-09 11:05:00,37.21,37.24,37.19,37.2,51264.0,27.7787,27.8011,27.7638,27.7713,51264.0
2015-12-09 11:10:00,37.19,37.21,37.18,37.19,57773.0,27.7638,27.7787,27.7563,27.7638,57773.0
2015-12-09 11:15:00,37.19,37.19,37.12,37.14,33180.0,27.7638,27.7638,27.7115,27.7265,33180.0
2015-12-09 11:20:00,37.13,37.15,37.12,37.12,104387.0,27.719,27.7339,27.7115,27.7115,104387.0
2015-12-09 11:25:00,37.12,37.14,37.11,37.11,696919.0,27.7115,27.7265,27.7041,27.7041,696919.0
2015-12-09 11:30:00,37.11,37.12,37.04,37.05,100502.0,27.7041,27.7115,27.6518,27.6593,100502.0
2015-12-09 11:35:00,37.05,37.06,37.03,37.05,220961.0,27.6593,27.6667,27.6444,27.6593,220961.0
2015-12-09 11:40:00,37.04,37.06,36.97,36.97,50902.0,27.6518,27.6667,27.5996,27.5996,50902.0
2015-12-09 11:45:00,36.97,36.97,36.9,36.93,51819.0,27.5996,27.5996,27.5473,27.5697,51819.0
2015-12-09 11:50:00,36.93,36.99,36.92,36.99,43322.0,27.5697,27.6145,27.5622,27.6145,43322.0
2015-12-09 11:55:00,36.99,36.99,36.94,36.95,44654.0,27.6145,27.6145,27.5772,27.5846,44654.0
2015-12-09 12:00:00,36.95,36.99,36.94,36.94,82963.0,27.5846,27.6145,27.5772,27.5772,82963.0
2015-12-09 12:05:00,36.95,36.97,36.93,36.96,50798.0,27.5846,27.5996,27.5697,27.5921,50798.0
2015-12-09 12:10:00,36.95,36.96,36.9,36.91,121171.0,27.5846,27.5921,27.5473,27.5548,121171.0
2015-12-09 12:15:00,36.91,36.93,36.85,36.86,59764.0,27.5548,27.5697,27.51,27.5174,59764.0
2015-12-09 12:20:00,36.85,36.86,36.83,36.86,54055.0,27.51,27.5174,27.495,27.5174,54055.0
2015-12-09 12:25:00,36.85,36.85,36.81,36.82,40596.0,27.51,27.51,27.4801,27.4876,40596.0
2015-12-09 12:30:00,36.82,36.82,36.77,36.79,169737.0,27.4876,27.4876,27.4503,27.4652,169737.0
2015-12-09 12:35:00,36.8,36.8,36.72,36.74,150140.0,27.4726,27.4726,27.4129,27.4279,150140.0
2015-12-09 12:40:00,36.73,36.75,36.68,36.75,231342.0,27.4204,27.4353,27.3831,27.4353,231342.0
2015-12-09 12:45:00,36.75,36.77,36.73,36.76,133557.0,27.4353,27.4503,27.4204,27.4428,133557.0
2015-12-09 12:50:00,36.77,36.78,36.74,36.74,136368.0,27.4503,27.4577,27.4279,27.4279,136368.0
2015-12-09 12:55:00,36.74,36.74,36.69,36.73,81218.0,27.4279,27.4279,27.3905,27.4204,81218.0
2015-12-09 13:00:00,36.73,36.79,36.71,36.76,142773.0,27.4204,27.4652,27.4055,27.4428,142773.0
2015-12-09 13:05:00,36.77,36.77,36.68,36.75,153156.0,27.4503,27.4503,27.3831,27.4353,153156.0
2015-12-09 13:10:00,36.75,36.79,36.74,36.77,104488.0,27.4353,27.4652,27.4279,27.4503,104488.0
2015-12-09 13:15:00,36.77,36.78,36.73,36.74,127759.0,27.4503,27.4577,27.4204,27.4279,127759.0
2015-12-09 13:20:00,36.74,36.75,36.7,36.74,87221.0,27.4279,27.4353,27.398,27.4279,87221.0
2015-12-09 13:25:00,36.74,36.74,36.71,36.73,109181.0,27.4279,27.4279,27.4055,27.4204,109181.0
2015-12-09 13:30:00,36.74,36.74,36.68,36.74,115646.0,27.4279,27.4279,27.3831,27.4279,115646.0
2015-12-09 13:35:00,36.74,36.76,36.71,36.75,65963.0,27.4279,27.4428,27.4055,27.4353,65963.0
2015-12-09 13:40:00,36.76,36.77,36.72,36.73,93480.0,27.4428,27.4503,27.4129,27.4204,93480.0
2015-12-09 13:45:00,36.72,36.76,36.71,36.76,148844.0,27.4129,27.4428,27.4055,27.4428,148844.0
2015-12-09 13:50:00,36.75,36.82,36.75,36.81,68632.0,27.4353,27.4876,27.4353,27.4801,68632.0
2015-12-09 13:55:00,36.82,36.83,36.79,36.79,97928.0,27.4876,27.495,27.4652,27.4652,97928.0
2015-12-09 14:00:00,36.79,36.81,36.77,36.78,76748.0,27.4652,27.4801,27.4503,27.4577,76748.0
2015-12-09 14:05:00,36.77,36.79,36.76,36.77,85680.0,27.4503,27.4652,27.4428,27.4503,85680.0
2015-12-09 14:10:00,36.78,36.81,36.77,36.81,82248.0,27.4577,27.4801,27.4503,27.4801,82248.0
2015-12-09 14:15:00,36.81,36.81,36.77,36.78,69768.0,27.4801,27.4801,27.4503,27.4577,69768.0
2015-12-09 14:20:00,36.78,36.78,36.75,36.77,50567.0,27.4577,27.4577,27.4353,27.4503,50567.0
2015-12-09 14:25:00,36.77,36.8,36.76,36.79,108344.0,27.4503,27.4726,27.4428,27.4652,108344.0
2015-12-09 14:30:00,36.79,36.83,36.79,36.82,147208.0,27.4652,27.495,27.4652,27.4876,147208.0
2015-12-09 14:35:00,36.81,36.86,36.81,36.84,129220.0,27.4801,27.5174,27.4801,27.5025,129220.0
2015-12-09 14:40:00,36.84,36.85,36.82,36.83,129115.0,27.5025,27.51,27.4876,27.495,129115.0
2015-12-09 14:45:00,36.84,36.84,36.79,36.8,107273.0,27.5025,27.5025,27.4652,27.4726,107273.0
2015-12-09 14:50:00,36.8,36.81,36.77,36.8,107004.0,27.4726,27.4801,27.4503,27.4726,107004.0
2015-12-09 14:55:00,36.8,36.8,36.77,36.78,94237.0,27.4726,27.4726,27.4503,27.4577,94237.0
2015-12-09 15:00:00,36.78,36.85,36.76,36.84,158542.0,27.4577,27.51,27.4428,27.5025,158542.0
2015-12-09 15:05:00,36.84,36.84,36.8,36.82,135215.0,27.5025,27.5025,27.4726,27.4876,135215.0
2015-12-09 15:10:00,36.82,36.84,36.81,36.83,130671.0,27.4876,27.5025,27.4801,27.495,130671.0
2015-12-09 15:15:00,36.83,36.83,36.8,36.82,54343.0,27.495,27.495,27.4726,27.4876,54343.0
2015-12-09 15:20:00,36.82,36.89,36.82,36.88,113123.0,27.4876,27.5398,27.4876,27.5324,113123.0
2015-12-09 15:25:00,36.87,36.91,36.87,36.89,153103.0,27.5249,27.5548,27.5249,27.5398,153103.0
2015-12-09 15:30:00,36.88,36.93,36.88,36.9,194098.0,27.5324,27.5697,27.5324,27.5473,194098.0
2015-12-09 15:35:00,36.91,36.94,36.9,36.91,114686.0,27.5548,27.5772,27.5473,27.5548,114686.0
2015-12-09 15:40:00,36.91,36.92,36.89,36.89,137394.0,27.5548,27.5622,27.5398,27.5398,137394.0
2015-12-09 15:45:00,36.89,36.9,36.84,36.85,186400.0,27.5398,27.5473,27.5025,27.51,186400.0
2015-12-09 15:50:00,36.85,36.87,36.85,36.87,170626.0,27.51,27.5249,27.51,27.5249,170626.0
2015-12-09 15:55:00,36.87,36.89,36.85,36.89,215329.0,27.5249,27.5398,27.51,27.5398,215329.0
2015-12-10 09:30:00,37.02,37.03,36.95,36.95,361835.0,27.6369,27.6444,27.5846,27.5846,361835.0
2015-12-10 09:35:00,36.96,37.01,36.94,37.0,112570.0,27.5921,27.6294,27.5772,27.622,112570.0
2015-12-10 09:40:00,36.99,37.04,36.99,37.03,96129.0,27.6145,27.6518,27.6145,27.6444,96129.0
2015-12-10 09:45:00,37.03,37.07,37.02,37.04,81009.0,27.6444,27.6742,27.6369,27.6518,81009.0
2015-12-10 09:50:00,37.04,37.05,37.0,37.0,68317.0,27.6518,27.6593,27.622,27.622,68317.0
2015-12-10 09:55:00,37.01,37.02,36.98,37.0,113272.0,27.6294,27.6369,27.607,27.622,113272.0
2015-12-10 10:00:00,37.0,37.04,36.98,37.0,59332.0,27.622,27.6518,27.607,27.622,59332.0
2015-12-10 10:05:00,37.0,37.01,36.97,36.98,89402.0,27.622,27.6294,27.5996,27.607,89402.0
2015-12-10 10:10:00,36.97,36.99,36.93,36.95,79890.0,27.5996,27.6145,27.5697,27.5846,79890.0
2015-12-10 10:15:00,36.95,36.99,36.94,36.97,189785.0,27.5846,27.6145,27.5772,27.5996,189785.0
2015-12-10 10:20:00,36.98,37.01,36.98,37.01,128947.0,27.607,27.6294,27.607,27.6294,128947.0
2015-12-10 10:25:00,37.0,37.03,36.99,37.01,89918.0,27.622,27.6444,27.6145,27.6294,89918.0
2015-12-10 10:30:00,37.0,37.02,36.98,36.99,61602.0,27.622,27.6369,27.607,27.6145,61602.0
2015-12-10 10:35:00,36.99,37.05,36.99,37.05,93164.0,27.6145,27.6593,27.6145,27.6593,93164.0
2015-12-10 10:40:00,37.05,37.09,37.04,37.09,153235.0,27.6593,27.6891,27.6518,27.6891,153235.0
2015-12-10 10:45:00,37.09,37.1,37.05,37.06,66240.0,27.6891,27.6966,27.6593,27.6667,66240.0
2015-12-10 10:50:00,37.05,37.06,37.02,37.03,47550.0,27.6593,27.6667,27.6369,27.6444,47550.0
2015-12-10 10:55:00,37.03,37.05,37.02,37.03,83159.0,27.6444,27.6593,27.6369,27.6444,83159.0
2015-12-10 11:00:00,37.04,37.04,37.02,37.04,39766.0,27.6518,27.6518,27.6369,27.6518,39766.0
2015-12-10 11:05:00,37.04,37.05,37.0,37.0,53299.0,27.6518,27.6593,27.622,27.622,53299.0
2015-12-10 11:10:00,37.01,37.02,36.99,37.0,55058.0,27.6294,27.6369,27.6145,27.622,55058.0
2015-12-10 11:15:00,37.0,37.02,36.99,37.02,71390.0,27.622,27.6369,27.6145,27.6369,71390.0
2015-12-10 11:20:00,37.02,37.06,37.01,37.03,83641.0,27.6369,27.6667,27.6294,27.6444,83641.0
2015-12-10 11:25:00,37.03,37.05,36.98,36.98,60097.0,27.6444,27.6593,27.607,27.607,60097.0
2015-12-10 11:30:00,36.98,37.0,36.95,36.95,104276.0,27.607,27.622,27.5846,27.5846,104276.0
2015-12-10 11:35:00,36.95,36.98,36.95,36.96,149921.0,27.5846,27.607,27.5846,27.5921,149921.0
2015-12-10 11:40:00,36.97,36.98,36.93,36.94,83314.0,27.5996,27.607,27.5697,27.5772,83314.0
2015-12-10 11:45:00,36.93,36.96,36.92,36.95,46341.0,27.5697,27.5921,27.5622,27.5846,46341.0
2015-12-10 11:50:00,36.94,36.96,36.91,36.92,380615.0,27.5772,27.5921,27.5548,27.5622,380615.0
2015-12-10 11:55:00,36.92,36.96,36.91,36.95,36228.0,27.5622,27.5921,27.5548,27.5846,36228.0
2015-12-10 12:00:00,36.95,36.96,36.93,36.95,47659.0,27.5846,27.5921,27.5697,27.5846,47659.0
2015-12-10 12:05:00,36.95,36.97,36.93,36.93,83164.0,27.5846,27.5996,27.5697,27.5697,83164.0
2015-12-10 12:10:00,36.93,36.93,36.9,36.91,48095.0,27.5697,27.5697,27.5473,27.5548,48095.0
2015-12-10 12:15:00,36.9,36.92,36.88,36.88,78738.0,27.5473,27.5622,27.5324,27.5324,78738.0
2015-12-10 12:20:00,36.88,36.92,36.88,36.91,73811.0,27.5324,27.5622,27.5324,27.5548,73811.0
2015-12-10 12:25:00,36.9,36.95,36.9,36.93,69129.0,27.5473,27.5846,27.5473,27.5697,69129.0
2015-12-10 12:30:00,36.94,36.94,36.89,36.91,61465.0,27.5772,27.5772,27.5398,27.5548,61465.0
2015-12-10 12:35:00,36.9,36.93,36.88,36.9,105125.0,27.5473,27.5697,27.5324,27.5473,105125.0
2015-12-10 12:40:00,36.89,36.93,36.89,36.93,64254.0,27.5398,27.5697,27.5398,27.5697,64254.0
2015-12-10 12:45:00,36.93,36.94,36.9,36.94,55917.0,27.5697,27.5772,27.5473,27.5772,55917.0
2015-12-10 12:50:00,36.94,36.95,36.92,36.95,40271.0,27.5772,27.5846,27.5622,27.5846,40271.0
2015-12-10 12:55:00,36.95,37.0,36.94,36.99,107321.0,27.5846,27.622,27.5772,27.6145,107321.0
2015-12-10 13:00:00,36.98,37.0,36.96,36.97,53941.0,27.607,27.622,27.5921,27.5996,53941.0
2015-12-10 13:05:00,36.96,36.97,36.95,36.97,79013.0,27.5921,27.5996,27.5846,27.5996,79013.0
2015-12-10 13:10:00,36.97,36.98,36.95,36.98,62878.0,27.5996,27.607,27.5846,27.607,62878.0
2015-12-10 13:15:00,36.97,36.98,36.95,36.96,61152.0,27.5996,27.607,27.5846,27.5921,61152.0
2015-12-10 13:20:00,36.97,36.99,36.96,36.96,88682.0,27.5996,27.6145,27.5921,27.5921,88682.0
2015-12-10 13:25:00,36.97,36.98,36.95,36.96,121496.0,27.5996,27.607,27.5846,27.5921,121496.0
2015-12-10 13:30:00,36.96,36.98,36.95,36.96,68130.0,27.5921,27.607,27.5846,27.5921,68130.0
2015-12-10 13:35:00,36.96,36.99,36.95,36.98,290297.0,27.5921,27.6145,27.5846,27.607,290297.0
2015-12-10 13:40:00,36.99,36.99,36.95,36.98,67180.0,27.6145,27.6145,27.5846,27.607,67180.0
2015-12-10 13:45:00,36.97,36.99,36.96,36.98,88199.0,27.5996,27.6145,27.5921,27.607,88199.0
2015-12-10 13:50:00,36.98,36.99,36.97,36.98,114446.0,27.607,27.6145,27.5996,27.607,114446.0
2015-12-10 13:55:00,36.98,36.99,36.95,36.95,58085.0,27.607,27.6145,27.5846,27.5846,58085.0
2015-12-10 14:00:00,36.95,36.97,36.94,36.97,81605.0,27.5846,27.5996,27.5772,27.5996,81605.0
2015-12-10 14:05:00,36.96,36.99,36.96,36.97,54041.0,27.5921,27.6145,27.5921,27.5996,54041.0
2015-12-10 14:10:00,36.97,36.98,36.94,36.95,56736.0,27.5996,27.607,27.5772,27.5846,56736.0
2015-12-10 14:15:00,36.95,36.98,36.94,36.98,60586.0,27.5846,27.607,27.5772,27.607,60586.0
2015-12-10 14:20:00,36.98,37.0,36.97,36.99,61802.0,27.607,27.622,27.5996,27.6145,61802.0
2015-12-10 14:25:00,37.0,37.04,37.0,37.03,133968.0,27.622,27.6518,27.622,27.6444,133968.0
2015-12-10 14:30:00,37.03,37.04,37.01,37.01,97027.0,27.6444,27.6518,27.6294,27.6294,97027.0
2015-12-10 14:35:00,37.02,37.02,37.0,37.02,130000.0,27.6369,27.6369,27.622,27.6369,130000.0
2015-12-10 14:40:00,37.02,37.05,37.02,37.04,88193.0,27.6369,27.6593,27.6369,27.6518,88193.0
2015-12-10 14:45:00,37.04,37.04,37.02,37.03,94109.0,27.6518,27.6518,27.6369,27.6444,94109.0
2015-12-10 14:50:00,37.02,37.03,36.99,36.99,60703.0,27.6369,27.6444,27.6145,27.6145,60703.0
2015-12-10 14:55:00,37.0,37.0,36.98,36.98,242211.0,27.622,27.622,27.607,27.607,242211.0
2015-12-10 15:00:00,36.98,37.0,36.95,36.96,207660.0,27.607,27.622,27.5846,27.5921,207660.0
2015-12-10 15:05:00,36.96,36.97,36.94,36.94,58686.0,27.5921,27.5996,27.5772,27.5772,58686.0
2015-12-10 15:10:00,36.94,36.95,36.92,36.93,87452.0,27.5772,27.5846,27.5622,27.5697,87452.0
2015-12-10 15:15:00,36.93,36.94,36.88,36.89,131260.0,27.5697,27.5772,27.5324,27.5398,131260.0
2015-12-10 15:20:00,36.9,36.91,36.88,36.9,142826.0,27.5473,27.5548,27.5324,27.5473,142826.0
2015-12-10 15:25:00,36.89,36.91,36.87,36.9,265381.0,27.5398,27.5548,27.5249,27.5473,265381.0
2015-12-10 15:30:00,36.9,36.91,36.87,36.9,120017.0,27.5473,27.5548,27.5249,27.5473,120017.0
2015-12-10 15:35:00,36.89,36.91,36.88,36.9,87620.0,27.5398,27.5548,27.5324,27.5473,87620.0
2015-12-10 15:40:00,36.9,36.93,36.89,36.91,162504.0,27.5473,27.5697,27.5398,27.5548,162504.0
2015-12-10 15:45:00,36.9,36.91,36.87,36.9,273198.0,27.5473,27.5548,27.5249,27.5473,273198.0
2015-12-10 15:50:00,36.9,36.9,36.85,36.88,141889.0,27.5473,27.5473,27.51,27.5324,141889.0
2015-12-10 15:55:00,36.87,36.9,36.85,36.88,272705.0,27.5249,27.5473,27.51,27.5324,272705.0
2015-12-11 09:30:00,36.42,36.42,36.37,36.4,193036.0,27.189,27.189,27.1516,27.174,193036.0
2015-12-11 09:35:00,36.41,36.42,36.34,36.35,189169.0,27.1815,27.189,27.1292,27.1367,189169.0
2015-12-11 09:40:00,36.35,36.38,36.35,36.37,134342.0,27.1367,27.1591,27.1367,27.1516,134342.0
2015-12-11 09:45:00,36.36,36.37,36.3,36.31,281437.0,27.1442,27.1516,27.0994,27.1068,281437.0
2015-12-11 09:50:00,36.31,36.32,36.27,36.3,127312.0,27.1068,27.1143,27.077,27.0994,127312.0
2015-12-11 09:55:00,36.3,36.33,36.28,36.3,76003.0,27.0994,27.1218,27.0844,27.0994,76003.0
2015-12-11 10:00:00,36.29,36.33,36.25,36.31,150752.0,27.0919,27.1218,27.0621,27.1068,150752.0
2015-12-11 10:05:00,36.32,36.35,36.28,36.29,84786.0,27.1143,27.1367,27.0844,27.0919,84786.0
2015-12-11 10:10:00,36.28,36.35,36.27,36.34,169178.0,27.0844,27.1367,27.077,27.1292,169178.0
2015-12-11 10:15:00,36.34,36.36,36.3,36.32,74747.0,27.1292,27.1442,27.0994,27.1143,74747.0
2015-12-11 10:20:00,36.33,36.33,36.28,36.32,138404.0,27.1218,27.1218,27.0844,27.1143,138404.0
2015-12-11 10:25:00,36.32,36.4,36.31,36.4,104884.0,27.1143,27.174,27.1068,27.174,104884.0
2015-12-11 10:30:00,36.4,36.42,36.38,36.38,71327.0,27.174,27.189,27.1591,27.1591,71327.0
2015-12-11 10:35:00,36.38,36.4,36.35,36.38,56991.0,27.1591,27.174,27.1367,27.1591,56991.0
2015-12-11 10:40:00,36.38,36.4,36.38,36.38,47229.0,27.1591,27.174,27.1591,27.1591,47229.0
2015-12-11 10:45:00,36.38,36.4,36.36,36.37,173817.0,27.1591,27.174,27.1442,27.1516,173817.0
2015-12-11 10:50:00,36.37,36.39,36.35,36.38,54461.0,27.1516,27.1666,27.1367,27.1591,54461.0
2015-12-11 10:55:00,36.38,36.38,36.33,36.34,65039.0,27.1591,27.1591,27.1218,27.1292,65039.0
2015-12-11 11:00:00,36.34,36.37,36.32,36.32,121416.0,27.1292,27.1516,27.1143,27.1143,121416.0
2015-12-11 11:05:00,36.32,36.37,36.32,36.35,77512.0,27.1143,27.1516,27.1143,27.1367,77512.0
2015-12-11 11:10:00,36.34,36.37,36.32,36.37,157784.0,27.1292,27.1516,27.1143,27.1516,157784.0
2015-12-11 11:15:00,36.36,36.4,36.34,36.39,150006.0,27.1442,27.174,27.1292,27.1666,150006.0
2015-12-11 11:20:00,36.39,36.41,36.37,36.38,97025.0,27.1666,27.1815,27.1516,27.1591,97025.0
2015-12-11 11:25:00,36.38,36.38,36.32,36.34,102677.0,27.1591,27.1591,27.1143,27.1292,102677.0
2015-12-11 11:30:00,36.35,36.36,36.3,36.3,133037.0,27.1367,27.1442,27.0994,27.0994,133037.0
2015-12-11 11:35:00,36.3,36.34,36.28,36.31,183420.0,27.0994,27.1292,27.0844,27.1068,183420.0
2015-12-11 11:40:00,36.32,36.39,36.32,36.38,164735.0,27.1143,27.1666,27.1143,27.1591,164735.0
2015-12-11 11:45:00,36.38,36.38,36.34,36.36,273039.0,27.1591,27.1591,27.1292,27.1442,273039.0
2015-12-11 11:50:00,36.36,36.37,36.33,36.36,292525.0,27.1442,27.1516,27.1218,27.1442,292525.0
2015-12-11 11:55:00,36.36,36.36,36.31,36.32,118107.0,27.1442,27.1442,27.1068,27.1143,118107.0
2015-12-11 12:00:00,36.31,36.32,36.27,36.3,130759.0,27.1068,27.1143,27.077,27.0994,130759.0
2015-12-11 12:05:00,36.3,36.31,36.26,36.27,136056.0,27.0994,27.1068,27.0695,27.077,136056.0
2015-12-11 12:10:00,36.26,36.27,36.25,36.27,236315.0,27.0695,27.077,27.0621,27.077,236315.0
2015-12-11 12:15:00,36.26,36.26,36.21,36.23,132760.0,27.0695,27.0695,27.0322,27.0471,132760.0
2015-12-11 12:20:00,36.23,36.26,36.21,36.24,237495.0,27.0471,27.0695,27.0322,27.0546,237495.0
2015-12-11 12:25:00,36.23,36.25,36.19,36.23,150955.0,27.0471,27.0621,27.0173,27.0471,150955.0
2015-12-11 12:30:00,36.22,36.24,36.2,36.24,153228.0,27.0397,27.0546,27.0247,27.0546,153228.0
2015-12-11 12:35:00,36.23,36.25,36.22,36.23,209821.0,27.0471,27.0621,27.0397,27.0471,209821.0
2015-12-11 12:40:00,36.22,36.23,36.19,36.23,164102.0,27.0397,27.0471,27.0173,27.0471,164102.0
2015-12-11 12:45:00,36.22,36.24,36.21,36.22,154668.0,27.0397,27.0546,27.0322,27.0397,154668.0
2015-12-11 12:50:00,36.22,36.22,36.19,36.21,114015.0,27.0397,27.0397,27.0173,27.0322,114015.0
2015-12-11 12:55:00,36.21,36.23,36.2,36.23,176069.0,27.0322,27.0471,27.0247,27.0471,176069.0
2015-12-11 13:00:00,36.23,36.26,36.22,36.26,174579.0,27.0471,27.0695,27.0397,27.0695,174579.0
2015-12-11 13:05:00,36.26,36.28,36.24,36.27,181983.0,27.0695,27.0844,27.0546,27.077,181983.0
2015-12-11 13:10:00,36.26,36.29,36.26,36.27,181091.0,27.0695,27.0919,27.0695,27.077,181091.0
2015-12-11 13:15:00,36.27,36.31,36.25,36.3,197898.0,27.077,27.1068,27.0621,27.0994,197898.0
2015-12-11 13:20:00,36.3,36.3,36.27,36.27,236210.0,27.0994,27.0994,27.077,27.077,236210.0
2015-12-11 13:25:00,36.27,36.28,36.24,36.24,94112.0,27.077,27.0844,27.0546,27.0546,94112.0
2015-12-11 13:30:00,36.24,36.26,36.22,36.24,205410.0,27.0546,27.0695,27.0397,27.0546,205410.0
2015-12-11 13:35:00,36.24,36.26,36.23,36.25,217491.0,27.0546,27.0695,27.0471,27.0621,217491.0
2015-12-11 13:40:00,36.25,36.27,36.23,36.25,158935.0,27.0621,27.077,27.0471,27.0621,158935.0
2015-12-11 13:45:00,36.25,36.28,36.24,36.25,123904.0,27.0621,27.0844,27.0546,27.0621,123904.0
2015-12-11 13:50:00,36.26,36.29,36.25,36.27,357167.0,27.0695,27.0919,27.0621,27.077,357167.0
2015-12-11 13:55:00,36.27,36.29,36.25,36.26,195220.0,27.077,27.0919,27.0621,27.0695,195220.0
2015-12-11 14:00:00,36.25,36.28,36.25,36.26,118816.0,27.0621,27.0844,27.0621,27.0695,118816.0
2015-12-11 14:05:00,36.26,36.28,36.25,36.27,139166.0,27.0695,27.0844,27.0621,27.077,139166.0
2015-12-11 14:10:00,36.27,36.3,36.26,36.29,183138.0,27.077,27.0994,27.0695,27.0919,183138.0
2015-12-11 14:15:00,36.29,36.34,36.29,36.33,106410.0,27.0919,27.1292,27.0919,27.1218,106410.0
2015-12-11 14:20:00,36.33,36.34,36.29,36.3,175868.0,27.1218,27.1292,27.0919,27.0994,175868.0
2015-12-11 14:25:00,36.3,36.3,36.28,36.3,97474.0,27.0994,27.0994,27.0844,27.0994,97474.0
2015-12-11 14:30:00,36.3,36.31,36.28,36.3,123613.0,27.0994,27.1068,27.0844,27.0994,123613.0
2015-12-11 14:35:00,36.3,36.32,36.29,36.32,160173.0,27.0994,27.1143,27.0919,27.1143,160173.0
2015-12-11 14:40:00,36.32,36.32,36.29,36.31,199796.0,27.1143,27.1143,27.0919,27.1068,199796.0
2015-12-11 14:45:00,36.3,36.31,36.28,36.29,161989.0,27.0994,27.1068,27.0844,27.0919,161989.0
2015-12-11 14:50:00,36.28,36.31,36.27,36.3,189002.0,27.0844,27.1068,27.077,27.0994,189002.0
2015-12-11 14:55:00,36.3,36.3,36.27,36.28,193940.0,27.0994,27.0994,27.077,27.0844,193940.0
2015-12-11 15:00:00,36.27,36.3,36.27,36.27,253374.0,27.077,27.0994,27.077,27.077,253374.0
2015-12-11 15:05:00,36.28,36.28,36.21,36.21,73266.0,27.0844,27.0844,27.0322,27.0322,73266.0
2015-12-11 15:10:00,36.21,36.24,36.2,36.21,143068.0,27.0322,27.0546,27.0247,27.0322,143068.0
2015-12-11 15:15:00,36.21,36.22,36.18,36.19,221749.0,27.0322,27.0397,27.0098,27.0173,221749.0
2015-12-11 15:20:00,36.19,36.19,36.15,36.16,155394.0,27.0173,27.0173,26.9874,26.9949,155394.0
2015-12-11 15:25:00,36.15,36.21,36.15,36.2,128982.0,26.9874,27.0322,26.9874,27.0247,128982.0
2015-12-11 15:30:00,36.2,36.21,36.17,36.2,112578.0,27.0247,27.0322,27.0023,27.0247,112578.0
2015-12-11 15:35:00,36.2,36.23,36.19,36.19,327806.0,27.0247,27.0471,27.0173,27.0173,327806.0
2015-12-11 15:40:00,36.19,36.21,36.17,36.18,178661.0,27.0173,27.0322,27.0023,27.0098,178661.0
2015-12-11 15:45:00,36.19,36.21,36.18,36.2,497076.0,27.0173,27.0322,27.0098,27.0247,497076.0
2015-12-11 15:50:00,36.2,36.22,36.18,36.19,150751.0,27.0247,27.0397,27.0098,27.0173,150751.0
2015-12-11 15:55:00,36.19,36.22,36.17,36.22,385738.0,27.0173,27.0397,27.0023,27.0397,385738.0
2015-12-14 09:30:00,36.37,36.41,36.32,36.41,102330.0,27.1516,27.1815,27.1143,27.1815,102330.0
2015-12-14 09:35:00,36.41,36.42,36.34,36.36,174861.0,27.1815,27.189,27.1292,27.1442,174861.0
2015-12-14 09:40:00,36.36,36.36,36.27,36.28,88629.0,27.1442,27.1442,27.077,27.0844,88629.0
2015-12-14 09:45:00,36.29,36.36,36.29,36.35,38396.0,27.0919,27.1442,27.0919,27.1367,38396.0
2015-12-14 09:50:00,36.34,36.35,36.3,36.32,101968.0,27.1292,27.1367,27.0994,27.1143,101968.0
2015-12-14 09:55:00,36.32,36.32,36.26,36.27,86808.0,27.1143,27.1143,27.0695,27.077,86808.0
2015-12-14 10:00:00,36.27,36.29,36.24,36.25,521413.0,27.077,27.0919,27.0546,27.0621,521413.0
2015-12-14 10:05:00,36.26,36.37,36.26,36.34,99360.0,27.0695,27.1516,27.0695,27.1292,99360.0
2015-12-14 10:10:00,36.34,36.34,36.21,36.24,204065.0,27.1292,27.1292,27.0322,27.0546,204065.0
2015-12-14 10:15:00,36.24,36.38,36.23,36.26,330321.0,27.0546,27.1591,27.0471,27.0695,330321.0
2015-12-14 10:20:00,36.26,36.26,36.2,36.23,260938.0,27.0695,27.0695,27.0247,27.0471,260938.0
2015-12-14 10:25:00,36.23,36.25,36.13,36.14,190644.0,27.0471,27.0621,26.9725,26.9799,190644.0
2015-12-14 10:30:00,36.14,36.2,36.13,36.19,109316.0,26.9799,27.0247,26.9725,27.0173,109316.0
2015-12-14 10:35:00,36.19,36.23,36.16,36.22,139014.0,27.0173,27.0471,26.9949,27.0397,139014.0
2015-12-14 10:40:00,36.23,36.24,36.2,36.23,222163.0,27.0471,27.0546,27.0247,27.0471,222163.0
2015-12-14 10:45:00,36.22,36.24,36.16,36.17,188856.0,27.0397,27.0546,26.9949,27.0023,188856.0
2015-12-14 10:50:00,36.16,36.19,36.12,36.13,197740.0,26.9949,27.0173,26.965,26.9725,197740.0
2015-12-14 10:55:00,36.13,36.18,36.13,36.16,101841.0,26.9725,27.0098,26.9725,26.9949,101841.0
2015-12-14 11:00:00,36.16,36.17,36.11,36.14,122635.0,26.9949,27.0023,26.9575,26.9799,122635.0
2015-12-14 11:05:00,36.13,36.15,36.07,36.08,155207.0,26.9725,26.9874,26.9277,26.9351,155207.0
2015-12-14 11:10:00,36.08,36.1,36.02,36.05,179570.0,26.9351,26.9501,26.8903,26.9127,179570.0
2015-12-14 11:15:00,36.05,36.06,35.98,36.01,278079.0,26.9127,26.9202,26.8605,26.8829,278079.0
2015-12-14 11:20:00,36.01,36.06,36.01,36.03,196536.0,26.8829,26.9202,26.8829,26.8978,196536.0
2015-12-14 11:25:00,36.04,36.04,35.96,35.99,265478.0,26.9053,26.9053,26.8456,26.868,265478.0
2015-12-14 11:30:00,35.98,35.99,35.93,35.95,112721.0,26.8605,26.868,26.8232,26.8381,112721.0
2015-12-14 11:35:00,35.96,35.97,35.92,35.96,128454.0,26.8456,26.853,26.8157,26.8456,128454.0
2015-12-14 11:40:00,35.97,36.0,35.94,35.98,123826.0,26.853,26.8754,26.8306,26.8605,123826.0
2015-12-14 11:45:00,35.98,36.0,35.94,35.96,62529.0,26.8605,26.8754,26.8306,26.8456,62529.0
2015-12-14 11:50:00,35.97,36.01,35.95,36.01,157368.0,26.853,26.8829,26.8381,26.8829,157368.0
2015-12-14 11:55:00,36.01,36.06,36.0,36.05,130439.0,26.8829,26.9202,26.8754,26.9127,130439.0
2015-12-14 12:00:00,36.05,36.07,36.04,36.04,200160.0,26.9127,26.9277,26.9053,26.9053,200160.0
2015-12-14 12:05:00,36.05,36.12,36.04,36.11,156015.0,26.9127,26.965,26.9053,26.9575,156015.0
2015-12-14 12:10:00,36.12,36.14,36.09,36.1,327511.0,26.965,26.9799,26.9426,26.9501,327511.0
2015-12-14 12:15:00,36.1,36.16,36.09,36.15,146406.0,26.9501,26.9949,26.9426,26.9874,146406.0
2015-12-14 12:20:00,36.14,36.18,36.11,36.18,211618.0,26.9799,27.0098,26.9575,27.0098,211618.0
2015-12-14 12:25:00,36.18,36.21,36.17,36.19,174079.0,27.0098,27.0322,27.0023,27.0173,174079.0
2015-12-14 12:30:00,36.2,36.21,36.15,36.17,167879.0,27.0247,27.0322,26.9874,27.0023,167879.0
2015-12-14 12:35:00,36.17,36.18,36.14,36.15,144469.0,27.0023,27.0098,26.9799,26.9874,144469.0
2015-12-14 12:40:00,36.14,36.15,36.11,36.11,127431.0,26.9799,26.9874,26.9575,26.9575,127431.0
2015-12-14 12:45:00,36.12,36.15,36.09,36.09,1157114.0,26.965,26.9874,26.9426,26.9426,1157114.0
2015-12-14 12:50:00,36.1,36.19,36.09,36.19,321838.0,26.9501,27.0173,26.9426,27.0173,321838.0
2015-12-14 12:55:00,36.19,36.24,36.17,36.22,133705.0,27.0173,27.0546,27.0023,27.0397,133705.0
2015-12-14 13:00:00,36.23,36.26,36.19,36.2,175539.0,27.0471,27.0695,27.0173,27.0247,175539.0
2015-12-14 13:05:00,36.2,36.22,36.19,36.19,161406.0,27.0247,27.0397,27.0173,27.0173,161406.0
2015-12-14 13:10:00,36.19,36.2,36.15,36.15,167015.0,27.0173,27.0247,26.9874,26.9874,167015.0
2015-12-14 13:15:00,36.16,36.17,36.14,36.17,92964.0,26.9949,27.0023,26.9799,27.0023,92964.0
2015-12-14 13:20:00,36.16,36.17,36.12,36.13,301323.0,26.9949,27.0023,26.965,26.9725,301323.0
2015-12-14 13:25:00,36.13,36.15,36.11,36.14,130403.0,26.9725,26.9874,26.9575,26.9799,130403.0
2015-12-14 13:30:00,36.14,36.16,36.12,36.14,71307.0,26.9799,26.9949,26.965,26.9799,71307.0
2015-12-14 13:35:00,36.13,36.16,36.1,36.1,183662.0,26.9725,26.9949,26.9501,26.9501,183662.0
2015-12-14 13:40:00,36.11,36.13,36.08,36.09,112864.0,26.9575,26.9725,26.9351,26.9426,112864.0
2015-12-14 13:45:00,36.09,36.11,36.07,36.1,216330.0,26.9426,26.9575,26.9277,26.9501,216330.0
2015-12-14 13:50:00,36.11,36.12,36.09,36.12,86925.0,26.9575,26.965,26.9426,26.965,86925.0
2015-12-14 13:55:00,36.11,36.14,36.1,36.14,163236.0,26.9575,26.9799,26.9501,26.9799,163236.0
2015-12-14 14:00:00,36.14,36.15,36.09,36.11,132671.0,26.9799,26.9874,26.9426,26.9575,132671.0
2015-12-14 14:05:00,36.11,36.18,36.1,36.15,1897957.0,26.9575,27.0098,26.9501,26.9874,1897957.0
2015-12-14 14:10:00,36.15,36.21,36.14,36.18,119246.0,26.9874,27.0322,26.9799,27.0098,119246.0
2015-12-14 14:15:00,36.18,36.19,36.15,36.18,82974.0,27.0098,27.0173,26.9874,27.0098,82974.0
2015-12-14 14:20:00,36.18,36.19,36.15,36.16,221202.0,27.0098,27.0173,26.9874,26.9949,221202.0
2015-12-14 14:25:00,36.16,36.18,36.14,36.15,97195.0,26.9949,27.0098,26.9799,26.9874,97195.0
2015-12-14 14:30:00,36.15,36.16,36.13,36.15,107825.0,26.9874,26.9949,26.9725,26.9874,107825.0
2015-12-14 14:35:00,36.15,36.17,36.13,36.16,416442.0,26.9874,27.0023,26.9725,26.9949,416442.0
2015-12-14 14:40:00,36.16,36.18,36.15,36.15,109721.0,26.9949,27.0098,26.9874,26.9874,109721.0
2015-12-14 14:45:00,36.15,36.2,36.15,36.2,171839.0,26.9874,27.0247,26.9874,27.0247,171839.0
2015-12-14 14:50:00,36.2,36.25,36.18,36.23,186268.0,27.0247,27.0621,27.0098,27.0471,186268.0
2015-12-14 14:55:00,36.23,36.24,36.2,36.2,114172.0,27.0471,27.0546,27.0247,27.0247,114172.0
2015-12-14 15:00:00,36.21,36.21,36.17,36.19,272464.0,27.0322,27.0322,27.0023,27.0173,272464.0
2015-12-14 15:05:00,36.19,36.2,36.13,36.15,244010.0,27.0173,27.0247,26.9725,26.9874,244010.0
2015-12-14 15:10:00,36.15,36.17,36.13,36.14,217444.0,26.9874,27.0023,26.9725,26.9799,217444.0
2015-12-14 15:15:00,36.14,36.18,36.12,36.16,153106.0,26.9799,27.0098,26.965,26.9949,153106.0
2015-12-14 15:20:00,36.17,36.19,36.16,36.18,208709.0,27.0023,27.0173,26.9949,27.0098,208709.0
2015-12-14 15:25:00,36.19,36.21,36.18,36.19,229849.0,27.0173,27.0322,27.0098,27.0173,229849.0
2015-12-14 15:30:00,36.19,36.23,36.19,36.22,515424.0,27.0173,27.0471,27.0173,27.0397,515424.0
2015-12-14 15:35:00,36.22,36.25,36.2,36.22,257180.0,27.0397,27.0621,27.0247,27.0397,257180.0
2015-12-14 15:40:00,36.22,36.22,36.18,36.19,146867.0,27.0397,27.0397,27.0098,27.0173,146867.0
2015-12-14 15:45:00,36.19,36.25,36.18,36.24,298612.0,27.0173,27.0621,27.0098,27.0546,298612.0
2015-12-14 15:50:00,36.24,36.29,36.23,36.29,199419.0,27.0546,27.0919,27.0471,27.0919,199419.0
2015-12-14 15:55:00,36.29,36.32,36.26,36.31,186474.0,27.0919,27.1143,27.0695,27.1068,186474.0
2015-12-15 09:30:00,36.47,36.57,36.47,36.55,254721.0,27.2263,27.3009,27.2263,27.286,254721.0
2015-12-15 09:35:00,36.55,36.56,36.53,36.56,93100.0,27.286,27.2935,27.2711,27.2935,93100.0
2015-12-15 09:40:00,36.56,36.6,36.55,36.58,132171.0,27.2935,27.3233,27.286,27.3084,132171.0
2015-12-15 09:45:00,36.58,36.62,36.58,36.61,80059.0,27.3084,27.3383,27.3084,27.3308,80059.0
2015-12-15 09:50:00,36.62,36.63,36.58,36.59,57497.0,27.3383,27.3457,27.3084,27.3159,57497.0
2015-12-15 09:55:00,36.59,36.6,36.58,36.59,63444.0,27.3159,27.3233,27.3084,27.3159,63444.0
2015-12-15 10:00:00,36.59,36.6,36.55,36.57,58097.0,27.3159,27.3233,27.286,27.3009,58097.0
2015-12-15 10:05:00,36.57,36.58,36.55,36.57,117817.0,27.3009,27.3084,27.286,27.3009,117817.0
2015-12-15 10:10:00,36.57,36.57,36.54,36.55,192960.0,27.3009,27.3009,27.2785,27.286,192960.0
2015-12-15 10:15:00,36.55,36.55,36.49,36.5,62650.0,27.286,27.286,27.2412,27.2487,62650.0
2015-12-15 10:20:00,36.5,36.51,36.48,36.5,93178.0,27.2487,27.2562,27.2338,27.2487,93178.0
2015-12-15 10:25:00,36.5,36.54,36.5,36.52,186596.0,27.2487,27.2785,27.2487,27.2636,186596.0
2015-12-15 10:30:00,36.52,36.53,36.47,36.48,124253.0,27.2636,27.2711,27.2263,27.2338,124253.0
2015-12-15 10:35:00,36.47,36.51,36.46,36.5,134344.0,27.2263,27.2562,27.2188,27.2487,134344.0
2015-12-15 10:40:00,36.5,36.52,36.49,36.5,99605.0,27.2487,27.2636,27.2412,27.2487,99605.0
2015-12-15 10:45:00,36.5,36.52,36.48,36.51,265100.0,27.2487,27.2636,27.2338,27.2562,265100.0
2015-12-15 10:50:00,36.51,36.52,36.5,36.52,90993.0,27.2562,27.2636,27.2487,27.2636,90993.0
2015-12-15 10:55:00,36.52,36.52,36.48,36.49,81739.0,27.2636,27.2636,27.2338,27.2412,81739.0
2015-12-15 11:00:00,36.49,36.49,36.44,36.45,143700.0,27.2412,27.2412,27.2039,27.2114,143700.0
2015-12-15 11:05:00,36.45,36.48,36.44,36.45,116731.0,27.2114,27.2338,27.2039,27.2114,116731.0
2015-12-15 11:10:00,36.45,36.46,36.42,36.42,130348.0,27.2114,27.2188,27.189,27.189,130348.0
2015-12-15 11:15:00,36.42,36.47,36.41,36.45,138610.0,27.189,27.2263,27.1815,27.2114,138610.0
2015-12-15 11:20:00,36.44,36.47,36.43,36.47,102607.0,27.2039,27.2263,27.1964,27.2263,102607.0
2015-12-15 11:25:00,36.47,36.5,36.44,36.46,125639.0,27.2263,27.2487,27.2039,27.2188,125639.0
2015-12-15 11:30:00,36.46,36.48,36.43,36.45,159562.0,27.2188,27.2338,27.1964,27.2114,159562.0
2015-12-15 11:35:00,36.46,36.47,36.44,36.45,82684.0,27.2188,27.2263,27.2039,27.2114,82684.0
2015-12-15 11:40:00,36.45,36.45,36.38,36.39,208595.0,27.2114,27.2114,27.1591,27.1666,208595.0
2015-12-15 11:45:00,36.4,36.42,36.37,36.37,101243.0,27.174,27.189,27.1516,27.1516,101243.0
2015-12-15 11:50:00,36.37,36.4,36.37,36.4,90741.0,27.1516,27.174,27.1516,27.174,90741.0
2015-12-15 11:55:00,36.4,36.42,36.39,36.42,103793.0,27.174,27.189,27.1666,27.189,103793.0
2015-12-15 12:00:00,36.41,36.45,36.4,36.44,148957.0,27.1815,27.2114,27.174,27.2039,148957.0
2015-12-15 12:05:00,36.44,36.47,36.43,36.45,198986.0,27.2039,27.2263,27.1964,27.2114,198986.0
2015-12-15 12:10:00,36.45,36.47,36.44,36.45,105937.0,27.2114,27.2263,27.2039,27.2114,105937.0
2015-12-15 12:15:00,36.45,36.47,36.44,36.46,63424.0,27.2114,27.2263,27.2039,27.2188,63424.0
2015-12-15 12:20:00,36.46,36.49,36.45,36.47,54073.0,27.2188,27.2412,27.2114,27.2263,54073.0
2015-12-15 12:25:00,36.48,36.49,36.46,36.48,723386.0,27.2338,27.2412,27.2188,27.2338,723386.0
2015-12-15 12:30:00,36.48,36.55,36.47,36.53,154152.0,27.2338,27.286,27.2263,27.2711,154152.0
2015-12-15 12:35:00,36.53,36.56,36.52,36.54,144558.0,27.2711,27.2935,27.2636,27.2785,144558.0
2015-12-15 12:40:00,36.55,36.55,36.53,36.55,68013.0,27.286,27.286,27.2711,27.286,68013.0
2015-12-15 12:45:00,36.55,36.55,36.52,36.53,110497.0,27.286,27.286,27.2636,27.2711,110497.0
2015-12-15 12:50:00,36.53,36.55,36.52,36.55,76681.0,27.2711,27.286,27.2636,27.286,76681.0
2015-12-15 12:55:00,36.55,36.57,36.54,36.55,102468.0,27.286,27.3009,27.2785,27.286,102468.0
2015-12-15 13:00:00,36.55,36.57,36.52,36.53,243194.0,27.286,27.3009,27.2636,27.2711,243194.0
2015-12-15 13:05:00,36.53,36.53,36.51,36.51,92699.0,27.2711,27.2711,27.2562,27.2562,92699.0
2015-12-15 13:10:00,36.52,36.52,36.5,36.5,61985.0,27.2636,27.2636,27.2487,27.2487,61985.0
2015-12-15 13:15:00,36.51,36.52,36.49,36.5,99379.0,27.2562,27.2636,27.2412,27.2487,99379.0
2015-12-15 13:20:00,36.5,36.5,36.48,36.5,71486.0,27.2487,27.2487,27.2338,27.2487,71486.0
2015-12-15 13:25:00,36.5,36.51,36.47,36.48,52387.0,27.2487,27.2562,27.2263,27.2338,52387.0
2015-12-15 13:30:00,36.47,36.48,36.44,36.45,82971.0,27.2263,27.2338,27.2039,27.2114,82971.0
2015-12-15 13:35:00,36.45,36.48,36.44,36.47,58034.0,27.2114,27.2338,27.2039,27.2263,58034.0
2015-12-15 13:40:00,36.48,36.48,36.45,36.47,88798.0,27.2338,27.2338,27.2114,27.2263,88798.0
2015-12-15 13:45:00,36.47,36.52,36.46,36.48,2437674.0,27.2263,27.2636,27.2188,27.2338,2437674.0
2015-12-15 13:50:00,36.48,36.51,36.48,36.51,237063.0,27.2338,27.2562,27.2338,27.2562,237063.0
2015-12-15 13:55:00,36.51,36.54,36.51,36.52,588661.0,27.2562,27.2785,27.2562,27.2636,588661.0
2015-12-15 14:00:00,36.53,36.54,36.5,36.54,506442.0,27.2711,27.2785,27.2487,27.2785,506442.0
2015-12-15 14:05:00,36.53,36.54,36.52,36.52,330881.0,27.2711,27.2785,27.2636,27.2636,330881.0
2015-12-15 14:10:00,36.52,36.52,36.51,36.52,174125.0,27.2636,27.2636,27.2562,27.2636,174125.0
2015-12-15 14:15:00,36.52,36.54,36.51,36.53,318603.0,27.2636,27.2785,27.2562,27.2711,318603.0
2015-12-15 14:20:00,36.53,36.55,36.52,36.54,170178.0,27.2711,27.286,27.2636,27.2785,170178.0
2015-12-15 14:25:00,36.54,36.54,36.51,36.52,163561.0,27.2785,27.2785,27.2562,27.2636,163561.0
2015-12-15 14:30:00,36.53,36.54,36.52,36.53,177055.0,27.2711,27.2785,27.2636,27.2711,177055.0
2015-12-15 14:35:00,36.53,36.55,36.52,36.52,199902.0,27.2711,27.286,27.2636,27.2636,199902.0
2015-12-15 14:40:00,36.52,36.55,36.52,36.55,173836.0,27.2636,27.286,27.2636,27.286,173836.0
2015-12-15 14:45:00,36.55,36.56,36.53,36.54,242469.0,27.286,27.2935,27.2711,27.2785,242469.0
2015-12-15 14:50:00,36.54,36.55,36.53,36.54,247275.0,27.2785,27.286,27.2711,27.2785,247275.0
2015-12-15 14:55:00,36.54,36.55,36.52,36.54,207046.0,27.2785,27.286,27.2636,27.2785,207046.0
2015-12-15 15:00:00,36.54,36.54,36.51,36.52,396563.0,27.2785,27.2785,27.2562,27.2636,396563.0
2015-12-15 15:05:00,36.51,36.52,36.48,36.5,172309.0,27.2562,27.2636,27.2338,27.2487,172309.0
2015-12-15 15:10:00,36.5,36.5,36.48,36.48,287365.0,27.2487,27.2487,27.2338,27.2338,287365.0
2015-12-15 15:15:00,36.48,36.48,36.46,36.47,278762.0,27.2338,27.2338,27.2188,27.2263,278762.0
2015-12-15 15:20:00,36.48,36.48,36.46,36.47,283646.0,27.2338,27.2338,27.2188,27.2263,283646.0
2015-12-15 15:25:00,36.47,36.48,36.46,36.47,504541.0,27.2263,27.2338,27.2188,27.2263,504541.0
2015-12-15 15:30:00,36.47,36.47,36.42,36.44,829188.0,27.2263,27.2263,27.189,27.2039,829188.0
2015-12-15 15:35:00,36.44,36.44,36.41,36.44,424186.0,27.2039,27.2039,27.1815,27.2039,424186.0
2015-12-15 15:40:00,36.44,36.44,36.41,36.44,427291.0,27.2039,27.2039,27.1815,27.2039,427291.0
2015-12-15 15:45:00,36.44,36.47,36.42,36.46,370899.0,27.2039,27.2263,27.189,27.2188,370899.0
2015-12-15 15:50:00,36.46,36.46,36.42,36.43,401689.0,27.2188,27.2188,27.189,27.1964,401689.0
2015-12-15 15:55:00,36.44,36.46,36.42,36.46,526233.0,27.2039,27.2188,27.189,27.2188,526233.0
2015-12-16 09:30:00,36.89,36.94,36.88,36.9,414600.0,27.5398,27.5772,27.5324,27.5473,414600.0
2015-12-16 09:35:00,36.9,36.92,36.87,36.9,541579.0,27.5473,27.5622,27.5249,27.5473,541579.0
2015-12-16 09:40:00,36.91,36.92,36.89,36.91,166230.0,27.5548,27.5622,27.5398,27.5548,166230.0
2015-12-16 09:45:00,36.91,36.93,36.89,36.89,241827.0,27.5548,27.5697,27.5398,27.5398,241827.0
2015-12-16 09:50:00,36.9,36.93,36.89,36.92,271627.0,27.5473,27.5697,27.5398,27.5622,271627.0
2015-12-16 09:55:00,36.92,36.93,36.88,36.89,125080.0,27.5622,27.5697,27.5324,27.5398,125080.0
2015-12-16 10:00:00,36.89,36.91,36.87,36.9,99972.0,27.5398,27.5548,27.5249,27.5473,99972.0
2015-12-16 10:05:00,36.89,36.89,36.86,36.87,81405.0,27.5398,27.5398,27.5174,27.5249,81405.0
2015-12-16 10:10:00,36.86,36.88,36.84,36.87,65659.0,27.5174,27.5324,27.5025,27.5249,65659.0
2015-12-16 10:15:00,36.86,36.87,36.84,36.87,163581.0,27.5174,27.5249,27.5025,27.5249,163581.0
2015-12-16 10:20:00,36.87,36.88,36.86,36.87,70647.0,27.5249,27.5324,27.5174,27.5249,70647.0
2015-12-16 10:25:00,36.86,36.87,36.83,36.84,167493.0,27.5174,27.5249,27.495,27.5025,167493.0
2015-12-16 10:30:00,36.84,36.84,36.8,36.81,118796.0,27.5025,27.5025,27.4726,27.4801,118796.0
2015-12-16 10:35:00,36.81,36.81,36.76,36.79,139771.0,27.4801,27.4801,27.4428,27.4652,139771.0
2015-12-16 10:40:00,36.79,36.81,36.78,36.8,105886.0,27.4652,27.4801,27.4577,27.4726,105886.0
2015-12-16 10:45:00,36.8,36.83,36.77,36.82,127520.0,27.4726,27.495,27.4503,27.4876,127520.0
2015-12-16 10:50:00,36.82,36.84,36.81,36.81,126971.0,27.4876,27.5025,27.4801,27.4801,126971.0
2015-12-16 10:55:00,36.82,36.83,36.8,36.82,99254.0,27.4876,27.495,27.4726,27.4876,99254.0
2015-12-16 11:00:00,36.82,36.82,36.78,36.78,170824.0,27.4876,27.4876,27.4577,27.4577,170824.0
2015-12-16 11:05:00,36.78,36.8,36.77,36.78,159535.0,27.4577,27.4726,27.4503,27.4577,159535.0
2015-12-16 11:10:00,36.78,36.79,36.76,36.78,217999.0,27.4577,27.4652,27.4428,27.4577,217999.0
2015-12-16 11:15:00,36.78,36.8,36.76,36.79,153581.0,27.4577,27.4726,27.4428,27.4652,153581.0
2015-12-16 11:20:00,36.79,36.79,36.75,36.76,89006.0,27.4652,27.4652,27.4353,27.4428,89006.0
2015-12-16 11:25:00,36.76,36.77,36.72,36.75,83810.0,27.4428,27.4503,27.4129,27.4353,83810.0
2015-12-16 11:30:00,36.74,36.77,36.74,36.76,94119.0,27.4279,27.4503,27.4279,27.4428,94119.0
2015-12-16 11:35:00,36.76,36.8,36.75,36.78,91197.0,27.4428,27.4726,27.4353,27.4577,91197.0
2015-12-16 11:40:00,36.78,36.79,36.76,36.77,69535.0,27.4577,27.4652,27.4428,27.4503,69535.0
2015-12-16 11:45:00,36.77,36.8,36.76,36.8,126995.0,27.4503,27.4726,27.4428,27.4726,126995.0
2015-12-16 11:50:00,36.79,36.81,36.77,36.78,130107.0,27.4652,27.4801,27.4503,27.4577,130107.0
2015-12-16 11:55:00,36.79,36.82,36.79,36.82,119192.0,27.4652,27.4876,27.4652,27.4876,119192.0
2015-12-16 12:00:00,36.81,36.84,36.81,36.83,356877.0,27.4801,27.5025,27.4801,27.495,356877.0
2015-12-16 12:05:00,36.84,36.84,36.81,36.84,101723.0,27.5025,27.5025,27.4801,27.5025,101723.0
2015-12-16 12:10:00,36.84,36.85,36.83,36.84,77827.0,27.5025,27.51,27.495,27.5025,77827.0
2015-12-16 12:15:00,36.84,36.85,36.82,36.83,91087.0,27.5025,27.51,27.4876,27.495,91087.0
2015-12-16 12:20:00,36.83,36.84,36.82,36.83,156493.0,27.495,27.5025,27.4876,27.495,156493.0
2015-12-16 12:25:00,36.82,36.85,36.82,36.85,76106.0,27.4876,27.51,27.4876,27.51,76106.0
2015-12-16 12:30:00,36.84,36.86,36.84,36.85,73421.0,27.5025,27.5174,27.5025,27.51,73421.0
2015-12-16 12:35:00,36.84,36.87,36.84,36.87,73256.0,27.5025,27.5249,27.5025,27.5249,73256.0
2015-12-16 12:40:00,36.86,36.87,36.84,36.85,76057.0,27.5174,27.5249,27.5025,27.51,76057.0
2015-12-16 12:45:00,36.84,36.86,36.84,36.84,44724.0,27.5025,27.5174,27.5025,27.5025,44724.0
2015-12-16 12:50:00,36.84,36.86,36.82,36.83,160278.0,27.5025,27.5174,27.4876,27.495,160278.0
2015-12-16 12:55:00,36.83,36.83,36.81,36.81,111446.0,27.495,27.495,27.4801,27.4801,111446.0
2015-12-16 13:00:00,36.82,36.84,36.81,36.84,73576.0,27.4876,27.5025,27.4801,27.5025,73576.0
2015-12-16 13:05:00,36.84,36.87,36.83,36.87,83625.0,27.5025,27.5249,27.495,27.5249,83625.0
2015-12-16 13:10:00,36.87,36.87,36.85,36.86,55650.0,27.5249,27.5249,27.51,27.5174,55650.0
2015-12-16 13:15:00,36.86,36.87,36.85,36.86,98012.0,27.5174,27.5249,27.51,27.5174,98012.0
2015-12-16 13:20:00,36.86,36.89,36.85,36.89,133849.0,27.5174,27.5398,27.51,27.5398,133849.0
2015-12-16 13:25:00,36.88,36.9,36.87,36.9,135664.0,27.5324,27.5473,27.5249,27.5473,135664.0
2015-12-16 13:30:00,36.89,36.9,36.86,36.88,322709.0,27.5398,27.5473,27.5174,27.5324,322709.0
2015-12-16 13:35:00,36.88,36.9,36.85,36.85,84648.0,27.5324,27.5473,27.51,27.51,84648.0
2015-12-16 13:40:00,36.86,36.88,36.84,36.85,163349.0,27.5174,27.5324,27.5025,27.51,163349.0
2015-12-16 13:45:00,36.85,36.9,36.84,36.9,166550.0,27.51,27.5473,27.5025,27.5473,166550.0
2015-12-16 13:50:00,36.91,36.93,36.89,36.92,134192.0,27.5548,27.5697,27.5398,27.5622,134192.0
2015-12-16 13:55:00,36.92,36.99,36.9,36.98,173215.0,27.5622,27.6145,27.5473,27.607,173215.0
2015-12-16 14:00:00,36.91,37.04,36.75,36.97,360647.0,27.5548,27.6518,27.4353,27.5996,360647.0
2015-12-16 14:05:00,36.97,37.04,36.96,37.0,199128.0,27.5996,27.6518,27.5921,27.622,199128.0
2015-12-16 14:10:00,36.99,37.04,36.92,36.99,229757.0,27.6145,27.6518,27.5622,27.6145,229757.0
2015-12-16 14:15:00,36.99,37.05,36.94,36.99,178344.0,27.6145,27.6593,27.5772,27.6145,178344.0
2015-12-16 14:20:00,36.98,37.02,36.95,37.02,228383.0,27.607,27.6369,27.5846,27.6369,228383.0
2015-12-16 14:25:00,37.0,37.02,36.92,36.97,229125.0,27.622,27.6369,27.5622,27.5996,229125.0
2015-12-16 14:30:00,36.97,37.03,36.91,37.0,417613.0,27.5996,27.6444,27.5548,27.622,417613.0
2015-12-16 14:35:00,36.99,37.06,36.98,37.02,338061.0,27.6145,27.6667,27.607,27.6369,338061.0
2015-12-16 14:40:00,37.02,37.11,37.0,37.08,163299.0,27.6369,27.7041,27.622,27.6817,163299.0
2015-12-16 14:45:00,37.09,37.13,37.05,37.11,188695.0,27.6891,27.719,27.6593,27.7041,188695.0
2015-12-16 14:50:00,37.11,37.2,37.1,37.18,142372.0,27.7041,27.7713,27.6966,27.7563,142372.0
2015-12-16 14:55:00,37.19,37.28,37.18,37.27,154779.0,27.7638,27.831,27.7563,27.8235,154779.0
2015-12-16 15:00:00,37.26,37.28,37.2,37.23,267886.0,27.8161,27.831,27.7713,27.7937,267886.0
2015-12-16 15:05:00,37.23,37.24,37.17,37.18,292344.0,27.7937,27.8011,27.7489,27.7563,292344.0
2015-12-16 15:10:00,37.18,37.22,37.13,37.15,432703.0,27.7563,27.7862,27.719,27.7339,432703.0
2015-12-16 15:15:00,37.15,37.17,37.12,37.13,209275.0,27.7339,27.7489,27.7115,27.719,209275.0
2015-12-16 15:20:00,37.13,37.15,37.13,37.13,135418.0,27.719,27.7339,27.719,27.719,135418.0
2015-12-16 15:25:00,37.14,37.19,37.13,37.18,168364.0,27.7265,27.7638,27.719,27.7563,168364.0
2015-12-16 15:30:00,37.17,37.2,37.16,37.19,486791.0,27.7489,27.7713,27.7414,27.7638,486791.0
2015-12-16 15:35:00,37.2,37.23,37.18,37.21,309693.0,27.7713,27.7937,27.7563,27.7787,309693.0
2015-12-16 15:40:00,37.21,37.26,37.2,37.22,142425.0,27.7787,27.8161,27.7713,27.7862,142425.0
2015-12-16 15:45:00,37.22,37.24,37.21,37.22,154568.0,27.7862,27.8011,27.7787,27.7862,154568.0
2015-12-16 15:50:00,37.21,37.24,37.21,37.22,212451.0,27.7787,27.8011,27.7787,27.7862,212451.0
2015-12-16 15:55:00,37.22,37.22,37.18,37.19,184496.0,27.7862,27.7862,27.7563,27.7638,184496.0
2015-12-17 09:30:00,37.15,37.16,37.09,37.11,499090.0,27.7339,27.7414,27.6891,27.7041,499090.0
2015-12-17 09:35:00,37.11,37.12,37.07,37.07,202514.0,27.7041,27.7115,27.6742,27.6742,202514.0
2015-12-17 09:40:00,37.08,37.09,37.0,37.0,180266.0,27.6817,27.6891,27.622,27.622,180266.0
2015-12-17 09:45:00,37.01,37.04,37.0,37.01,224875.0,27.6294,27.6518,27.622,27.6294,224875.0
2015-12-17 09:50:00,37.0,37.03,36.96,37.03,126799.0,27.622,27.6444,27.5921,27.6444,126799.0
2015-12-17 09:55:00,37.02,37.07,37.02,37.05,155666.0,27.6369,27.6742,27.6369,27.6593,155666.0
2015-12-17 10:00:00,37.05,37.05,36.99,37.02,201665.0,27.6593,27.6593,27.6145,27.6369,201665.0
2015-12-17 10:05:00,37.02,37.03,36.99,37.01,120503.0,27.6369,27.6444,27.6145,27.6294,120503.0
2015-12-17 10:10:00,37.0,37.03,36.97,37.02,137878.0,27.622,27.6444,27.5996,27.6369,137878.0
2015-12-17 10:15:00,37.02,37.03,36.96,36.96,422367.0,27.6369,27.6444,27.5921,27.5921,422367.0
2015-12-17 10:20:00,36.97,37.01,36.96,36.98,165330.0,27.5996,27.6294,27.5921,27.607,165330.0
2015-12-17 10:25:00,36.98,37.02,36.96,37.02,273076.0,27.607,27.6369,27.5921,27.6369,273076.0
2015-12-17 10:30:00,37.01,37.03,37.01,37.02,79543.0,27.6294,27.6444,27.6294,27.6369,79543.0
2015-12-17 10:35:00,37.02,37.02,36.97,36.98,563609.0,27.6369,27.6369,27.5996,27.607,563609.0
2015-12-17 10:40:00,36.98,37.0,36.97,36.98,100896.0,27.607,27.622,27.5996,27.607,100896.0
2015-12-17 10:45:00,36.98,36.99,36.93,36.93,187623.0,27.607,27.6145,27.5697,27.5697,187623.0
2015-12-17 10:50:00,36.94,36.94,36.88,36.89,205730.0,27.5772,27.5772,27.5324,27.5398,205730.0
2015-12-17 10:55:00,36.89,36.91,36.87,36.89,230715.0,27.5398,27.5548,27.5249,27.5398,230715.0
2015-12-17 11:00:00,36.89,36.91,36.87,36.9,74694.0,27.5398,27.5548,27.5249,27.5473,74694.0
2015-12-17 11:05:00,36.89,36.91,36.84,36.86,75953.0,27.5398,27.5548,27.5025,27.5174,75953.0
2015-12-17 11:10:00,36.85,36.88,36.84,36.84,91130.0,27.51,27.5324,27.5025,27.5025,91130.0
2015-12-17 11:15:00,36.84,36.85,36.79,36.8,112809.0,27.5025,27.51,27.4652,27.4726,112809.0
2015-12-17 11:20:00,36.8,36.82,36.77,36.81,97848.0,27.4726,27.4876,27.4503,27.4801,97848.0
2015-12-17 11:25:00,36.82,36.86,36.81,36.85,67121.0,27.4876,27.5174,27.4801,27.51,67121.0
2015-12-17 11:30:00,36.85,36.86,36.81,36.82,101413.0,27.51,27.5174,27.4801,27.4876,101413.0
2015-12-17 11:35:00,36.83,36.88,36.81,36.87,218082.0,27.495,27.5324,27.4801,27.5249,218082.0
2015-12-17 11:40:00,36.86,36.88,36.83,36.85,126071.0,27.5174,27.5324,27.495,27.51,126071.0
2015-12-17 11:45:00,36.85,36.88,36.84,36.86,113638.0,27.51,27.5324,27.5025,27.5174,113638.0
2015-12-17 11:50:00,36.87,36.89,36.84,36.88,71281.0,27.5249,27.5398,27.5025,27.5324,71281.0
2015-12-17 11:55:00,36.88,36.88,36.82,36.83,170165.0,27.5324,27.5324,27.4876,27.495,170165.0
2015-12-17 12:00:00,36.83,36.84,36.8,36.8,229575.0,27.495,27.5025,27.4726,27.4726,229575.0
2015-12-17 12:05:00,36.79,36.84,36.79,36.84,97630.0,27.4652,27.5025,27.4652,27.5025,97630.0
2015-12-17 12:10:00,36.83,36.86,36.83,36.86,152501.0,27.495,27.5174,27.495,27.5174,152501.0
2015-12-17 12:15:00,36.87,36.89,36.86,36.89,144998.0,27.5249,27.5398,27.5174,27.5398,144998.0
2015-12-17 12:20:00,36.88,36.89,36.85,36.86,193972.0,27.5324,27.5398,27.51,27.5174,193972.0
2015-12-17 12:25:00,36.86,36.87,36.83,36.84,128862.0,27.5174,27.5249,27.495,27.5025,128862.0
2015-12-17 12:30:00,36.84,36.87,36.83,36.86,117489.0,27.5025,27.5249,27.495,27.5174,117489.0
2015-12-17 12:35:00,36.86,36.86,36.8,36.81,385316.0,27.5174,27.5174,27.4726,27.4801,385316.0
2015-12-17 12:40:00,36.8,36.81,36.77,36.8,176743.0,27.4726,27.4801,27.4503,27.4726,176743.0
2015-12-17 12:45:00,36.8,36.82,36.77,36.79,197630.0,27.4726,27.4876,27.4503,27.4652,197630.0
2015-12-17 12:50:00,36.79,36.81,36.77,36.81,126971.0,27.4652,27.4801,27.4503,27.4801,126971.0
2015-12-17 12:55:00,36.8,36.85,36.79,36.85,135160.0,27.4726,27.51,27.4652,27.51,135160.0
2015-12-17 13:00:00,36.84,36.86,36.82,36.85,119790.0,27.5025,27.5174,27.4876,27.51,119790.0
2015-12-17 13:05:00,36.86,36.86,36.83,36.84,83974.0,27.5174,27.5174,27.495,27.5025,83974.0
2015-12-17 13:10:00,36.85,36.89,36.84,36.89,206967.0,27.51,27.5398,27.5025,27.5398,206967.0
2015-12-17 13:15:00,36.89,36.9,36.88,36.88,104829.0,27.5398,27.5473,27.5324,27.5324,104829.0
2015-12-17 13:20:00,36.88,36.92,36.86,36.92,164472.0,27.5324,27.5622,27.5174,27.5622,164472.0
2015-12-17 13:25:00,36.91,36.92,36.88,36.89,111785.0,27.5548,27.5622,27.5324,27.5398,111785.0
2015-12-17 13:30:00,36.89,36.9,36.87,36.88,142823.0,27.5398,27.5473,27.5249,27.5324,142823.0
2015-12-17 13:35:00,36.88,36.89,36.86,36.89,204746.0,27.5324,27.5398,27.5174,27.5398,204746.0
2015-12-17 13:40:00,36.89,36.91,36.87,36.9,163619.0,27.5398,27.5548,27.5249,27.5473,163619.0
2015-12-17 13:45:00,36.9,36.93,36.89,36.93,231742.0,27.5473,27.5697,27.5398,27.5697,231742.0
2015-12-17 13:50:00,36.92,36.93,36.91,36.91,124007.0,27.5622,27.5697,27.5548,27.5548,124007.0
2015-12-17 13:55:00,36.91,36.93,36.89,36.91,67829.0,27.5548,27.5697,27.5398,27.5548,67829.0
2015-12-17 14:00:00,36.92,36.93,36.91,36.93,170691.0,27.5622,27.5697,27.5548,27.5697,170691.0
2015-12-17 14:05:00,36.93,36.94,36.9,36.91,119839.0,27.5697,27.5772,27.5473,27.5548,119839.0
2015-12-17 14:10:00,36.91,36.91,36.87,36.88,226611.0,27.5548,27.5548,27.5249,27.5324,226611.0
2015-12-17 14:15:00,36.89,36.91,36.87,36.9,156356.0,27.5398,27.5548,27.5249,27.5473,156356.0
2015-12-17 14:20:00,36.9,36.91,36.88,36.89,139719.0,27.5473,27.5548,27.5324,27.5398,139719.0
2015-12-17 14:25:00,36.89,36.91,36.86,36.88,143279.0,27.5398,27.5548,27.5174,27.5324,143279.0
2015-12-17 14:30:00,36.87,36.88,36.85,36.87,208887.0,27.5249,27.5324,27.51,27.5249,208887.0
2015-12-17 14:35:00,36.86,36.88,36.85,36.86,297153.0,27.5174,27.5324,27.51,27.5174,297153.0
2015-12-17 14:40:00,36.86,36.86,36.83,36.84,88037.0,27.5174,27.5174,27.495,27.5025,88037.0
2015-12-17 14:45:00,36.84,36.85,36.79,36.8,179835.0,27.5025,27.51,27.4652,27.4726,179835.0
2015-12-17 14:50:00,36.8,36.82,36.79,36.82,202048.0,27.4726,27.4876,27.4652,27.4876,202048.0
2015-12-17 14:55:00,36.82,36.83,36.81,36.82,201557.0,27.4876,27.495,27.4801,27.4876,201557.0
2015-12-17 15:00:00,36.83,36.85,36.82,36.82,193345.0,27.495,27.51,27.4876,27.4876,193345.0
2015-12-17 15:05:00,36.83,36.85,36.81,36.84,257704.0,27.495,27.51,27.4801,27.5025,257704.0
2015-12-17 15:10:00,36.84,36.86,36.83,36.84,115967.0,27.5025,27.5174,27.495,27.5025,115967.0
2015-12-17 15:15:00,36.83,36.84,36.81,36.82,183601.0,27.495,27.5025,27.4801,27.4876,183601.0
2015-12-17 15:20:00,36.82,36.82,36.79,36.81,102866.0,27.4876,27.4876,27.4652,27.4801,102866.0
2015-12-17 15:25:00,36.81,36.84,36.8,36.81,150535.0,27.4801,27.5025,27.4726,27.4801,150535.0
2015-12-17 15:30:00,36.8,36.86,36.79,36.85,551416.0,27.4726,27.5174,27.4652,27.51,551416.0
2015-12-17 15:35:00,36.85,36.87,36.84,36.85,282555.0,27.51,27.5249,27.5025,27.51,282555.0
2015-12-17 15:40:00,36.84,36.86,36.82,36.83,194566.0,27.5025,27.5174,27.4876,27.495,194566.0
2015-12-17 15:45:00,36.83,36.84,36.82,36.84,213307.0,27.495,27.5025,27.4876,27.5025,213307.0
2015-12-17 15:50:00,36.84,36.84,36.8,36.8,266385.0,27.5025,27.5025,27.4726,27.4726,266385.0
2015-12-17 15:55:00,36.81,36.81,36.73,36.74,576713.0,27.4801,27.4801,27.4204,27.4279,576713.0
2015-12-18 09:30:00,36.56,36.59,36.53,36.59,151144.0,27.2935,27.3159,27.2711,27.3159,151144.0
2015-12-18 09:35:00,36.59,36.6,36.53,36.55,107412.0,27.3159,27.3233,27.2711,27.286,107412.0
2015-12-18 09:40:00,36.55,36.58,36.53,36.55,146427.0,27.286,27.3084,27.2711,27.286,146427.0
2015-12-18 09:45:00,36.55,36.57,36.53,36.55,162709.0,27.286,27.3009,27.2711,27.286,162709.0
2015-12-18 09:50:00,36.56,36.57,36.51,36.53,112255.0,27.2935,27.3009,27.2562,27.2711,112255.0
2015-12-18 09:55:00,36.53,36.56,36.53,36.55,102567.0,27.2711,27.2935,27.2711,27.286,102567.0
2015-12-18 10:00:00,36.55,36.58,36.52,36.52,101403.0,27.286,27.3084,27.2636,27.2636,101403.0
2015-12-18 10:05:00,36.53,36.55,36.51,36.52,96428.0,27.2711,27.286,27.2562,27.2636,96428.0
2015-12-18 10:10:00,36.52,36.53,36.49,36.51,88172.0,27.2636,27.2711,27.2412,27.2562,88172.0
2015-12-18 10:15:00,36.51,36.55,36.5,36.51,102147.0,27.2562,27.286,27.2487,27.2562,102147.0
2015-12-18 10:20:00,36.51,36.57,36.51,36.56,156908.0,27.2562,27.3009,27.2562,27.2935,156908.0
2015-12-18 10:25:00,36.56,36.57,36.51,36.52,135265.0,27.2935,27.3009,27.2562,27.2636,135265.0
2015-12-18 10:30:00,36.51,36.53,36.45,36.5,167128.0,27.2562,27.2711,27.2114,27.2487,167128.0
2015-12-18 10:35:00,36.49,36.52,36.49,36.49,203943.0,27.2412,27.2636,27.2412,27.2412,203943.0
2015-12-18 10:40:00,36.49,36.5,36.46,36.47,193367.0,27.2412,27.2487,27.2188,27.2263,193367.0
2015-12-18 10:45:00,36.47,36.5,36.46,36.48,230167.0,27.2263,27.2487,27.2188,27.2338,230167.0
2015-12-18 10:50:00,36.48,36.53,36.47,36.5,86230.0,27.2338,27.2711,27.2263,27.2487,86230.0
2015-12-18 10:55:00,36.5,36.56,36.49,36.56,71063.0,27.2487,27.2935,27.2412,27.2935,71063.0
2015-12-18 11:00:00,36.56,36.57,36.52,36.57,174414.0,27.2935,27.3009,27.2636,27.3009,174414.0
2015-12-18 11:05:00,36.56,36.58,36.56,36.58,115279.0,27.2935,27.3084,27.2935,27.3084,115279.0
2015-12-18 11:10:00,36.58,36.61,36.57,36.59,153120.0,27.3084,27.3308,27.3009,27.3159,153120.0
2015-12-18 11:15:00,36.59,36.61,36.56,36.6,152341.0,27.3159,27.3308,27.2935,27.3233,152341.0
2015-12-18 11:20:00,36.61,36.63,36.57,36.58,146465.0,27.3308,27.3457,27.3009,27.3084,146465.0
2015-12-18 11:25:00,36.59,36.6,36.56,36.57,86812.0,27.3159,27.3233,27.2935,27.3009,86812.0
2015-12-18 11:30:00,36.57,36.59,36.54,36.54,168908.0,27.3009,27.3159,27.2785,27.2785,168908.0
2015-12-18 11:35:00,36.55,36.58,36.53,36.58,128487.0,27.286,27.3084,27.2711,27.3084,128487.0
2015-12-18 11:40:00,36.59,36.59,36.55,36.56,80913.0,27.3159,27.3159,27.286,27.2935,80913.0
2015-12-18 11:45:00,36.57,36.57,36.54,36.55,39489.0,27.3009,27.3009,27.2785,27.286,39489.0
2015-12-18 11:50:00,36.55,36.55,36.5,36.51,91252.0,27.286,27.286,27.2487,27.2562,91252.0
2015-12-18 11:55:00,36.5,36.52,36.48,36.5,145254.0,27.2487,27.2636,27.2338,27.2487,145254.0
2015-12-18 12:00:00,36.5,36.51,36.48,36.5,109208.0,27.2487,27.2562,27.2338,27.2487,109208.0
2015-12-18 12:05:00,36.5,36.53,36.48,36.51,118419.0,27.2487,27.2711,27.2338,27.2562,118419.0
2015-12-18 12:10:00,36.51,36.53,36.5,36.51,98481.0,27.2562,27.2711,27.2487,27.2562,98481.0
2015-12-18 12:15:00,36.51,36.53,36.44,36.46,186959.0,27.2562,27.2711,27.2039,27.2188,186959.0
2015-12-18 12:20:00,36.46,36.48,36.45,36.46,142804.0,27.2188,27.2338,27.2114,27.2188,142804.0
2015-12-18 12:25:00,36.45,36.47,36.44,36.45,64796.0,27.2114,27.2263,27.2039,27.2114,64796.0
2015-12-18 12:30:00,36.44,36.45,36.41,36.43,120873.0,27.2039,27.2114,27.1815,27.1964,120873.0
2015-12-18 12:35:00,36.43,36.43,36.4,36.42,65447.0,27.1964,27.1964,27.174,27.189,65447.0
2015-12-18 12:40:00,36.42,36.45,36.41,36.45,92408.0,27.189,27.2114,27.1815,27.2114,92408.0
2015-12-18 12:45:00,36.44,36.45,36.43,36.45,105288.0,27.2039,27.2114,27.1964,27.2114,105288.0
2015-12-18 12:50:00,36.44,36.45,36.41,36.44,74994.0,27.2039,27.2114,27.1815,27.2039,74994.0
2015-12-18 12:55:00,36.45,36.46,36.42,36.43,119310.0,27.2114,27.2188,27.189,27.1964,119310.0
2015-12-18 13:00:00,36.43,36.46,36.42,36.44,167840.0,27.1964,27.2188,27.189,27.2039,167840.0
2015-12-18 13:05:00,36.44,36.49,36.43,36.48,237457.0,27.2039,27.2412,27.1964,27.2338,237457.0
2015-12-18 13:10:00,36.48,36.48,36.44,36.45,121453.0,27.2338,27.2338,27.2039,27.2114,121453.0
2015-12-18 13:15:00,36.45,36.46,36.42,36.44,165640.0,27.2114,27.2188,27.189,27.2039,165640.0
2015-12-18 13:20:00,36.44,36.45,36.4,36.4,73906.0,27.2039,27.2114,27.174,27.174,73906.0
2015-12-18 13:25:00,36.41,36.43,36.4,36.41,343274.0,27.1815,27.1964,27.174,27.1815,343274.0
2015-12-18 13:30:00,36.41,36.43,36.4,36.41,190744.0,27.1815,27.1964,27.174,27.1815,190744.0
2015-12-18 13:35:00,36.41,36.42,36.39,36.39,179999.0,27.1815,27.189,27.1666,27.1666,179999.0
2015-12-18 13:40:00,36.39,36.45,36.39,36.44,320605.0,27.1666,27.2114,27.1666,27.2039,320605.0
2015-12-18 13:45:00,36.44,36.44,36.4,36.41,242362.0,27.2039,27.2039,27.174,27.1815,242362.0
2015-12-18 13:50:00,36.4,36.46,36.4,36.44,412476.0,27.174,27.2188,27.174,27.2039,412476.0
2015-12-18 13:55:00,36.44,36.46,36.44,36.45,208705.0,27.2039,27.2188,27.2039,27.2114,208705.0
2015-12-18 14:00:00,36.45,36.49,36.44,36.47,308385.0,27.2114,27.2412,27.2039,27.2263,308385.0
2015-12-18 14:05:00,36.47,36.51,36.46,36.5,147035.0,27.2263,27.2562,27.2188,27.2487,147035.0
2015-12-18 14:10:00,36.49,36.52,36.47,36.47,151031.0,27.2412,27.2636,27.2263,27.2263,151031.0
2015-12-18 14:15:00,36.48,36.49,36.45,36.47,168638.0,27.2338,27.2412,27.2114,27.2263,168638.0
2015-12-18 14:20:00,36.47,36.51,36.47,36.51,151898.0,27.2263,27.2562,27.2263,27.2562,151898.0
2015-12-18 14:25:00,36.5,36.52,36.49,36.52,239735.0,27.2487,27.2636,27.2412,27.2636,239735.0
2015-12-18 14:30:00,36.51,36.52,36.5,36.52,204827.0,27.2562,27.2636,27.2487,27.2636,204827.0
2015-12-18 14:35:00,36.52,36.53,36.51,36.52,114697.0,27.2636,27.2711,27.2562,27.2636,114697.0
2015-12-18 14:40:00,36.52,36.52,36.47,36.49,253608.0,27.2636,27.2636,27.2263,27.2412,253608.0
2015-12-18 14:45:00,36.48,36.5,36.47,36.48,213231.0,27.2338,27.2487,27.2263,27.2338,213231.0
2015-12-18 14:50:00,36.48,36.5,36.47,36.49,224971.0,27.2338,27.2487,27.2263,27.2412,224971.0
2015-12-18 14:55:00,36.49,36.51,36.48,36.49,320369.0,27.2412,27.2562,27.2338,27.2412,320369.0
2015-12-18 15:00:00,36.49,36.52,36.48,36.48,171395.0,27.2412,27.2636,27.2338,27.2338,171395.0
2015-12-18 15:05:00,36.48,36.5,36.48,36.5,241961.0,27.2338,27.2487,27.2338,27.2487,241961.0
2015-12-18 15:10:00,36.49,36.49,36.46,36.47,141048.0,27.2412,27.2412,27.2188,27.2263,141048.0
2015-12-18 15:15:00,36.47,36.47,36.43,36.44,247418.0,27.2263,27.2263,27.1964,27.2039,247418.0
2015-12-18 15:20:00,36.44,36.45,36.4,36.41,407162.0,27.2039,27.2114,27.174,27.1815,407162.0
2015-12-18 15:25:00,36.42,36.45,36.41,36.44,178921.0,27.189,27.2114,27.1815,27.2039,178921.0
2015-12-18 15:30:00,36.44,36.48,36.43,36.47,181845.0,27.2039,27.2338,27.1964,27.2263,181845.0
2015-12-18 15:35:00,36.47,36.5,36.46,36.46,264208.0,27.2263,27.2487,27.2188,27.2188,264208.0
2015-12-18 15:40:00,36.47,36.48,36.45,36.48,185102.0,27.2263,27.2338,27.2114,27.2338,185102.0
2015-12-18 15:45:00,36.48,36.49,36.47,36.47,120706.0,27.2338,27.2412,27.2263,27.2263,120706.0
2015-12-18 15:50:00,36.47,36.48,36.42,36.42,179344.0,27.2263,27.2338,27.189,27.189,179344.0
2015-12-18 15:55:00,36.43,36.43,36.37,36.38,400521.0,27.1964,27.1964,27.1516,27.1591,400521.0
2015-12-21 09:30:00,36.54,36.61,36.52,36.57,285298.0,27.4443,27.4969,27.4293,27.4668,285298.0
2015-12-21 09:35:00,36.56,36.58,36.51,36.52,129879.0,27.4593,27.4743,27.4218,27.4293,129879.0
2015-12-21 09:40:00,36.51,36.53,36.5,36.52,111298.0,27.4218,27.4368,27.4143,27.4293,111298.0
2015-12-21 09:45:00,36.51,36.54,36.48,36.53,69757.0,27.4218,27.4443,27.3992,27.4368,69757.0
2015-12-21 09:50:00,36.53,36.54,36.5,36.51,91434.0,27.4368,27.4443,27.4143,27.4218,91434.0
2015-12-21 09:55:00,36.5,36.52,36.48,36.5,75173.0,27.4143,27.4293,27.3992,27.4143,75173.0
2015-12-21 10:00:00,36.49,36.54,36.48,36.53,59895.0,27.4068,27.4443,27.3992,27.4368,59895.0
2015-12-21 10:05:00,36.54,36.57,36.53,36.56,120642.0,27.4443,27.4668,27.4368,27.4593,120642.0
2015-12-21 10:10:00,36.56,36.57,36.53,36.56,91139.0,27.4593,27.4668,27.4368,27.4593,91139.0
2015-12-21 10:15:00,36.56,36.57,36.54,36.56,106244.0,27.4593,27.4668,27.4443,27.4593,106244.0
2015-12-21 10:20:00,36.56,36.57,36.53,36.56,140275.0,27.4593,27.4668,27.4368,27.4593,140275.0
2015-12-21 10:25:00,36.57,36.58,36.55,36.55,151558.0,27.4668,27.4743,27.4518,27.4518,151558.0
2015-12-21 10:30:00,36.56,36.59,36.54,36.58,78689.0,27.4593,27.4819,27.4443,27.4743,78689.0
2015-12-21 10:35:00,36.59,36.59,36.55,36.56,88301.0,27.4819,27.4819,27.4518,27.4593,88301.0
2015-12-21 10:40:00,36.56,36.56,36.52,36.55,114173.0,27.4593,27.4593,27.4293,27.4518,114173.0
2015-12-21 10:45:00,36.55,36.55,36.47,36.48,505541.0,27.4518,27.4518,27.3917,27.3992,505541.0
2015-12-21 10:50:00,36.48,36.48,36.44,36.45,111581.0,27.3992,27.3992,27.3692,27.3767,111581.0
2015-12-21 10:55:00,36.44,36.45,36.43,36.44,62959.0,27.3692,27.3767,27.3617,27.3692,62959.0
2015-12-21 11:00:00,36.44,36.46,36.42,36.43,75142.0,27.3692,27.3842,27.3542,27.3617,75142.0
2015-12-21 11:05:00,36.43,36.43,36.4,36.4,163821.0,27.3617,27.3617,27.3392,27.3392,163821.0
2015-12-21 11:10:00,36.41,36.41,36.36,36.37,109219.0,27.3467,27.3467,27.3091,27.3166,109219.0
2015-12-21 11:15:00,36.36,36.38,36.35,36.36,190516.0,27.3091,27.3241,27.3016,27.3091,190516.0
2015-12-21 11:20:00,36.35,36.38,36.32,36.32,456909.0,27.3016,27.3241,27.2791,27.2791,456909.0
2015-12-21 11:25:00,36.32,36.32,36.27,36.3,216626.0,27.2791,27.2791,27.2415,27.264,216626.0
2015-12-21 11:30:00,36.31,36.31,36.19,36.22,312573.0,27.2716,27.2716,27.1814,27.204,312573.0
2015-12-21 11:35:00,36.22,36.24,36.19,36.2,133207.0,27.204,27.219,27.1814,27.1889,133207.0
2015-12-21 11:40:00,36.2,36.24,36.17,36.23,117424.0,27.1889,27.219,27.1664,27.2115,117424.0
2015-12-21 11:45:00,36.23,36.23,36.17,36.19,206292.0,27.2115,27.2115,27.1664,27.1814,206292.0
2015-12-21 11:50:00,36.19,36.22,36.18,36.19,147475.0,27.1814,27.204,27.1739,27.1814,147475.0
2015-12-21 11:55:00,36.19,36.24,36.18,36.23,162463.0,27.1814,27.219,27.1739,27.2115,162463.0
2015-12-21 12:00:00,36.23,36.24,36.21,36.21,134999.0,27.2115,27.219,27.1964,27.1964,134999.0
2015-12-21 12:05:00,36.22,36.23,36.19,36.21,150897.0,27.204,27.2115,27.1814,27.1964,150897.0
2015-12-21 12:10:00,36.21,36.23,36.2,36.22,183248.0,27.1964,27.2115,27.1889,27.204,183248.0
2015-12-21 12:15:00,36.22,36.22,36.18,36.19,165463.0,27.204,27.204,27.1739,27.1814,165463.0
2015-12-21 12:20:00,36.2,36.22,36.19,36.22,273800.0,27.1889,27.204,27.1814,27.204,273800.0
2015-12-21 12:25:00,36.22,36.22,36.19,36.2,204480.0,27.204,27.204,27.1814,27.1889,204480.0
2015-12-21 12:30:00,36.19,36.22,36.19,36.21,153259.0,27.1814,27.204,27.1814,27.1964,153259.0
2015-12-21 12:35:00,36.21,36.24,36.19,36.21,207373.0,27.1964,27.219,27.1814,27.1964,207373.0
2015-12-21 12:40:00,36.21,36.23,36.2,36.22,114567.0,27.1964,27.2115,27.1889,27.204,114567.0
2015-12-21 12:45:00,36.22,36.24,36.21,36.22,132754.0,27.204,27.219,27.1964,27.204,132754.0
2015-12-21 12:50:00,36.22,36.25,36.21,36.24,186106.0,27.204,27.2265,27.1964,27.219,186106.0
2015-12-21 12:55:00,36.23,36.27,36.23,36.27,343056.0,27.2115,27.2415,27.2115,27.2415,343056.0
2015-12-21 13:00:00,36.26,36.3,36.25,36.3,163821.0,27.234,27.264,27.2265,27.264,163821.0
2015-12-21 13:05:00,36.29,36.3,36.27,36.28,68423.0,27.2565,27.264,27.2415,27.249,68423.0
2015-12-21 13:10:00,36.29,36.3,36.28,36.29,126897.0,27.2565,27.264,27.249,27.2565,126897.0
2015-12-21 13:15:00,36.29,36.3,36.27,36.27,104242.0,27.2565,27.264,27.2415,27.2415,104242.0
2015-12-21 13:20:00,36.27,36.29,36.27,36.29,138065.0,27.2415,27.2565,27.2415,27.2565,138065.0
2015-12-21 13:25:00,36.29,36.31,36.28,36.3,74909.0,27.2565,27.2716,27.249,27.264,74909.0
2015-12-21 13:30:00,36.3,36.32,36.29,36.32,123559.0,27.264,27.2791,27.2565,27.2791,123559.0
2015-12-21 13:35:00,36.32,36.34,36.31,36.33,138209.0,27.2791,27.2941,27.2716,27.2866,138209.0
2015-12-21 13:40:00,36.33,36.34,36.31,36.32,98963.0,27.2866,27.2941,27.2716,27.2791,98963.0
2015-12-21 13:45:00,36.32,36.32,36.3,36.3,143221.0,27.2791,27.2791,27.264,27.264,143221.0
2015-12-21 13:50:00,36.3,36.32,36.28,36.3,198605.0,27.264,27.2791,27.249,27.264,198605.0
2015-12-21 13:55:00,36.3,36.3,36.27,36.27,214665.0,27.264,27.264,27.2415,27.2415,214665.0
2015-12-21 14:00:00,36.27,36.3,36.27,36.3,179764.0,27.2415,27.264,27.2415,27.264,179764.0
2015-12-21 14:05:00,36.3,36.31,36.27,36.29,124792.0,27.264,27.2716,27.2415,27.2565,124792.0
2015-12-21 14:10:00,36.29,36.29,36.27,36.29,203402.0,27.2565,27.2565,27.2415,27.2565,203402.0
2015-12-21 14:15:00,36.29,36.29,36.26,36.27,112493.0,27.2565,27.2565,27.234,27.2415,112493.0
2015-12-21 14:20:00,36.27,36.28,36.25,36.27,178978.0,27.2415,27.249,27.2265,27.2415,178978.0
2015-12-21 14:25:00,36.27,36.27,36.24,36.26,179869.0,27.2415,27.2415,27.219,27.234,179869.0
2015-12-21 14:30:00,36.25,36.26,36.23,36.25,149314.0,27.2265,27.234,27.2115,27.2265,149314.0
2015-12-21 14:35:00,36.24,36.26,36.23,36.26,466446.0,27.219,27.234,27.2115,27.234,466446.0
2015-12-21 14:40:00,36.25,36.26,36.22,36.25,160330.0,27.2265,27.234,27.204,27.2265,160330.0
2015-12-21 14:45:00,36.24,36.26,36.23,36.25,202496.0,27.219,27.234,27.2115,27.2265,202496.0
2015-12-21 14:50:00,36.25,36.26,36.23,36.24,136694.0,27.2265,27.234,27.2115,27.219,136694.0
2015-12-21 14:55:00,36.23,36.25,36.23,36.23,219895.0,27.2115,27.2265,27.2115,27.2115,219895.0
2015-12-21 15:00:00,36.23,36.26,36.22,36.25,291807.0,27.2115,27.234,27.204,27.2265,291807.0
2015-12-21 15:05:00,36.26,36.26,36.21,36.22,119237.0,27.234,27.234,27.1964,27.204,119237.0
2015-12-21 15:10:00,36.21,36.22,36.19,36.21,212975.0,27.1964,27.204,27.1814,27.1964,212975.0
2015-12-21 15:15:00,36.22,36.23,36.19,36.19,254088.0,27.204,27.2115,27.1814,27.1814,254088.0
2015-12-21 15:20:00,36.19,36.22,36.18,36.2,236108.0,27.1814,27.204,27.1739,27.1889,236108.0
2015-12-21 15:25:00,36.2,36.22,36.19,36.22,253869.0,27.1889,27.204,27.1814,27.204,253869.0
2015-12-21 15:30:00,36.22,36.25,36.21,36.23,313479.0,27.204,27.2265,27.1964,27.2115,313479.0
2015-12-21 15:35:00,36.23,36.27,36.21,36.26,523390.0,27.2115,27.2415,27.1964,27.234,523390.0
2015-12-21 15:40:00,36.26,36.29,36.25,36.27,200890.0,27.234,27.2565,27.2265,27.2415,200890.0
2015-12-21 15:45:00,36.27,36.31,36.26,36.3,376223.0,27.2415,27.2716,27.234,27.264,376223.0
2015-12-21 15:50:00,36.29,36.33,36.29,36.33,173955.0,27.2565,27.2866,27.2565,27.2866,173955.0
2015-12-21 15:55:00,36.33,36.37,36.33,36.36,223759.0,27.2866,27.3166,27.2866,27.3091,223759.0
2015-12-22 09:30:00,36.47,36.49,36.43,36.44,329202.0,27.3917,27.4068,27.3617,27.3692,329202.0
2015-12-22 09:35:00,36.45,36.45,36.37,36.41,162988.0,27.3767,27.3767,27.3166,27.3467,162988.0
2015-12-22 09:40:00,36.4,36.43,36.38,36.42,173345.0,27.3392,27.3617,27.3241,27.3542,173345.0
2015-12-22 09:45:00,36.42,36.42,36.37,36.38,276713.0,27.3542,27.3542,27.3166,27.3241,276713.0
2015-12-22 09:50:00,36.37,36.41,36.35,36.41,423238.0,27.3166,27.3467,27.3016,27.3467,423238.0
2015-12-22 09:55:00,36.4,36.41,36.37,36.4,151053.0,27.3392,27.3467,27.3166,27.3392,151053.0
2015-12-22 10:00:00,36.4,36.43,36.37,36.4,141817.0,27.3392,27.3617,27.3166,27.3392,141817.0
2015-12-22 10:05:00,36.41,36.42,36.38,36.41,130551.0,27.3467,27.3542,27.3241,27.3467,130551.0
2015-12-22 10:10:00,36.41,36.45,36.41,36.41,120132.0,27.3467,27.3767,27.3467,27.3467,120132.0
2015-12-22 10:15:00,36.41,36.41,36.36,36.39,115226.0,27.3467,27.3467,27.3091,27.3316,115226.0
2015-12-22 10:20:00,36.38,36.46,36.38,36.45,220839.0,27.3241,27.3842,27.3241,27.3767,220839.0
2015-12-22 10:25:00,36.45,36.47,36.43,36.45,197445.0,27.3767,27.3917,27.3617,27.3767,197445.0
2015-12-22 10:30:00,36.45,36.46,36.41,36.42,121214.0,27.3767,27.3842,27.3467,27.3542,121214.0
2015-12-22 10:35:00,36.42,36.47,36.42,36.47,148720.0,27.3542,27.3917,27.3542,27.3917,148720.0
2015-12-22 10:40:00,36.46,36.48,36.43,36.43,115998.0,27.3842,27.3992,27.3617,27.3617,115998.0
2015-12-22 10:45:00,36.44,36.45,36.41,36.42,158171.0,27.3692,27.3767,27.3467,27.3542,158171.0
2015-12-22 10:50:00,36.43,36.43,36.4,36.43,91544.0,27.3617,27.3617,27.3392,27.3617,91544.0
2015-12-22 10:55:00,36.42,36.43,36.39,36.4,81683.0,27.3542,27.3617,27.3316,27.3392,81683.0
2015-12-22 11:00:00,36.4,36.42,36.38,36.41,125014.0,27.3392,27.3542,27.3241,27.3467,125014.0
2015-12-22 11:05:00,36.41,36.44,36.4,36.42,118441.0,27.3467,27.3692,27.3392,27.3542,118441.0
2015-12-22 11:10:00,36.43,36.46,36.41,36.45,75809.0,27.3617,27.3842,27.3467,27.3767,75809.0
2015-12-22 11:15:00,36.44,36.45,36.43,36.44,48622.0,27.3692,27.3767,27.3617,27.3692,48622.0
2015-12-22 11:20:00,36.43,36.44,36.39,36.39,104225.0,27.3617,27.3692,27.3316,27.3316,104225.0
2015-12-22 11:25:00,36.39,36.4,36.36,36.38,126971.0,27.3316,27.3392,27.3091,27.3241,126971.0
2015-12-22 11:30:00,36.38,36.42,36.38,36.41,124278.0,27.3241,27.3542,27.3241,27.3467,124278.0
2015-12-22 11:35:00,36.41,36.45,36.39,36.44,349944.0,27.3467,27.3767,27.3316,27.3692,349944.0
2015-12-22 11:40:00,36.43,36.48,36.43,36.47,68010.0,27.3617,27.3992,27.3617,27.3917,68010.0
2015-12-22 11:45:00,36.47,36.48,36.45,36.46,114348.0,27.3917,27.3992,27.3767,27.3842,114348.0
2015-12-22 11:50:00,36.47,36.47,36.45,36.45,60943.0,27.3917,27.3917,27.3767,27.3767,60943.0
2015-12-22 11:55:00,36.46,36.48,36.45,36.47,79925.0,27.3842,27.3992,27.3767,27.3917,79925.0
2015-12-22 12:00:00,36.47,36.47,36.42,36.44,112235.0,27.3917,27.3917,27.3542,27.3692,112235.0
2015-12-22 12:05:00,36.43,36.46,36.42,36.46,101887.0,27.3617,27.3842,27.3542,27.3842,101887.0
2015-12-22 12:10:00,36.45,36.45,36.42,36.44,210342.0,27.3767,27.3767,27.3542,27.3692,210342.0
2015-12-22 12:15:00,36.44,36.47,36.43,36.46,101027.0,27.3692,27.3917,27.3617,27.3842,101027.0
2015-12-22 12:20:00,36.46,36.47,36.44,36.45,173586.0,27.3842,27.3917,27.3692,27.3767,173586.0
2015-12-22 12:25:00,36.45,36.48,36.44,36.47,458220.0,27.3767,27.3992,27.3692,27.3917,458220.0
2015-12-22 12:30:00,36.47,36.5,36.46,36.5,165888.0,27.3917,27.4143,27.3842,27.4143,165888.0
2015-12-22 12:35:00,36.49,36.51,36.49,36.51,143836.0,27.4068,27.4218,27.4068,27.4218,143836.0
2015-12-22 12:40:00,36.51,36.51,36.5,36.5,86310.0,27.4218,27.4218,27.4143,27.4143,86310.0
2015-12-22 12:45:00,36.51,36.52,36.5,36.51,70041.0,27.4218,27.4293,27.4143,27.4218,70041.0
2015-12-22 12:50:00,36.52,36.54,36.51,36.54,134982.0,27.4293,27.4443,27.4218,27.4443,134982.0
2015-12-22 12:55:00,36.54,36.55,36.53,36.55,189549.0,27.4443,27.4518,27.4368,27.4518,189549.0
2015-12-22 13:00:00,36.55,36.56,36.53,36.55,62471.0,27.4518,27.4593,27.4368,27.4518,62471.0
2015-12-22 13:05:00,36.54,36.56,36.53,36.53,124424.0,27.4443,27.4593,27.4368,27.4368,124424.0
2015-12-22 13:10:00,36.53,36.55,36.52,36.55,68426.0,27.4368,27.4518,27.4293,27.4518,68426.0
2015-12-22 13:15:00,36.55,36.56,36.54,36.54,97707.0,27.4518,27.4593,27.4443,27.4443,97707.0
2015-12-22 13:20:00,36.55,36.56,36.53,36.54,129774.0,27.4518,27.4593,27.4368,27.4443,129774.0
2015-12-22 13:25:00,36.54,36.55,36.53,36.55,122727.0,27.4443,27.4518,27.4368,27.4518,122727.0
2015-12-22 13:30:00,36.55,36.56,36.53,36.53,64752.0,27.4518,27.4593,27.4368,27.4368,64752.0
2015-12-22 13:35:00,36.54,36.55,36.53,36.55,92516.0,27.4443,27.4518,27.4368,27.4518,92516.0
2015-12-22 13:40:00,36.54,36.55,36.53,36.54,43555.0,27.4443,27.4518,27.4368,27.4443,43555.0
2015-12-22 13:45:00,36.54,36.57,36.53,36.57,104183.0,27.4443,27.4668,27.4368,27.4668,104183.0
2015-12-22 13:50:00,36.57,36.58,36.55,36.57,84688.0,27.4668,27.4743,27.4518,27.4668,84688.0
2015-12-22 13:55:00,36.58,36.58,36.57,36.58,75645.0,27.4743,27.4743,27.4668,27.4743,75645.0
2015-12-22 14:00:00,36.58,36.59,36.56,36.57,87658.0,27.4743,27.4819,27.4593,27.4668,87658.0
2015-12-22 14:05:00,36.57,36.57,36.56,36.56,39422.0,27.4668,27.4668,27.4593,27.4593,39422.0
2015-12-22 14:10:00,36.56,36.57,36.56,36.57,133332.0,27.4593,27.4668,27.4593,27.4668,133332.0
2015-12-22 14:15:00,36.57,36.59,36.56,36.58,65260.0,27.4668,27.4819,27.4593,27.4743,65260.0
2015-12-22 14:20:00,36.59,36.61,36.58,36.59,196843.0,27.4819,27.4969,27.4743,27.4819,196843.0
2015-12-22 14:25:00,36.6,36.6,36.57,36.59,75343.0,27.4894,27.4894,27.4668,27.4819,75343.0
2015-12-22 14:30:00,36.58,36.59,36.57,36.58,65892.0,27.4743,27.4819,27.4668,27.4743,65892.0
2015-12-22 14:35:00,36.57,36.58,36.56,36.58,89660.0,27.4668,27.4743,27.4593,27.4743,89660.0
2015-12-22 14:40:00,36.58,36.58,36.57,36.57,120033.0,27.4743,27.4743,27.4668,27.4668,120033.0
2015-12-22 14:45:00,36.58,36.58,36.55,36.57,142880.0,27.4743,27.4743,27.4518,27.4668,142880.0
2015-12-22 14:50:00,36.56,36.58,36.56,36.58,208396.0,27.4593,27.4743,27.4593,27.4743,208396.0
2015-12-22 14:55:00,36.57,36.59,36.56,36.59,129951.0,27.4668,27.4819,27.4593,27.4819,129951.0
2015-12-22 15:00:00,36.59,36.62,36.58,36.62,266277.0,27.4819,27.5044,27.4743,27.5044,266277.0
2015-12-22 15:05:00,36.61,36.64,36.61,36.63,555793.0,27.4969,27.5194,27.4969,27.5119,555793.0
2015-12-22 15:10:00,36.63,36.66,36.62,36.65,455633.0,27.5119,27.5344,27.5044,27.5269,455633.0
2015-12-22 15:15:00,36.65,36.66,36.64,36.66,121342.0,27.5269,27.5344,27.5194,27.5344,121342.0
2015-12-22 15:20:00,36.66,36.68,36.65,36.66,269842.0,27.5344,27.5495,27.5269,27.5344,269842.0
2015-12-22 15:25:00,36.66,36.67,36.65,36.65,148165.0,27.5344,27.5419,27.5269,27.5269,148165.0
2015-12-22 15:30:00,36.66,36.66,36.64,36.65,131512.0,27.5344,27.5344,27.5194,27.5269,131512.0
2015-12-22 15:35:00,36.65,36.66,36.63,36.65,211913.0,27.5269,27.5344,27.5119,27.5269,211913.0
2015-12-22 15:40:00,36.65,36.65,36.58,36.59,279332.0,27.5269,27.5269,27.4743,27.4819,279332.0
2015-12-22 15:45:00,36.59,36.6,36.55,36.57,608369.0,27.4819,27.4894,27.4518,27.4668,608369.0
2015-12-22 15:50:00,36.57,36.63,36.56,36.63,202270.0,27.4668,27.5119,27.4593,27.5119,202270.0
2015-12-22 15:55:00,36.62,36.64,36.6,36.62,382958.0,27.5044,27.5194,27.4894,27.5044,382958.0
2015-12-23 09:30:00,36.94,36.98,36.87,36.95,281930.0,27.7447,27.7748,27.6922,27.7522,281930.0
2015-12-23 09:35:00,36.95,36.99,36.95,36.96,151228.0,27.7522,27.7823,27.7522,27.7598,151228.0
2015-12-23 09:40:00,36.96,36.97,36.94,36.94,177785.0,27.7598,27.7673,27.7447,27.7447,177785.0
2015-12-23 09:45:00,36.95,36.99,36.95,36.98,240293.0,27.7522,27.7823,27.7522,27.7748,240293.0
2015-12-23 09:50:00,36.98,37.02,36.98,37.01,111110.0,27.7748,27.8048,27.7748,27.7973,111110.0
2015-12-23 09:55:00,37.02,37.02,36.99,37.0,112239.0,27.8048,27.8048,27.7823,27.7898,112239.0
2015-12-23 10:00:00,37.0,37.03,37.0,37.02,169454.0,27.7898,27.8123,27.7898,27.8048,169454.0
2015-12-23 10:05:00,37.02,37.04,37.01,37.02,260564.0,27.8048,27.8198,27.7973,27.8048,260564.0
2015-12-23 10:10:00,37.02,37.04,37.02,37.03,96448.0,27.8048,27.8198,27.8048,27.8123,96448.0
2015-12-23 10:15:00,37.02,37.06,37.01,37.03,180809.0,27.8048,27.8349,27.7973,27.8123,180809.0
2015-12-23 10:20:00,37.04,37.06,37.0,37.01,184172.0,27.8198,27.8349,27.7898,27.7973,184172.0
2015-12-23 10:25:00,37.01,37.01,36.98,36.99,268893.0,27.7973,27.7973,27.7748,27.7823,268893.0
2015-12-23 10:30:00,37.0,37.04,36.99,37.04,187764.0,27.7898,27.8198,27.7823,27.8198,187764.0
2015-12-23 10:35:00,37.04,37.06,37.02,37.06,215421.0,27.8198,27.8349,27.8048,27.8349,215421.0
2015-12-23 10:40:00,37.06,37.08,37.04,37.07,214631.0,27.8349,27.8499,27.8198,27.8424,214631.0
2015-12-23 10:45:00,37.07,37.08,37.05,37.07,108456.0,27.8424,27.8499,27.8274,27.8424,108456.0
2015-12-23 10:50:00,37.07,37.09,37.07,37.09,107109.0,27.8424,27.8574,27.8424,27.8574,107109.0
2015-12-23 10:55:00,37.08,37.09,37.06,37.08,142931.0,27.8499,27.8574,27.8349,27.8499,142931.0
2015-12-23 11:00:00,37.08,37.08,37.04,37.05,214665.0,27.8499,27.8499,27.8198,27.8274,214665.0
2015-12-23 11:05:00,37.04,37.05,37.01,37.01,322058.0,27.8198,27.8274,27.7973,27.7973,322058.0
2015-12-23 11:10:00,37.01,37.04,37.0,37.02,60202.0,27.7973,27.8198,27.7898,27.8048,60202.0
2015-12-23 11:15:00,37.02,37.06,37.02,37.06,132624.0,27.8048,27.8349,27.8048,27.8349,132624.0
2015-12-23 11:20:00,37.05,37.06,37.03,37.04,92647.0,27.8274,27.8349,27.8123,27.8198,92647.0
2015-12-23 11:25:00,37.03,37.07,37.01,37.04,103644.0,27.8123,27.8424,27.7973,27.8198,103644.0
2015-12-23 11:30:00,37.05,37.07,37.01,37.03,193500.0,27.8274,27.8424,27.7973,27.8123,193500.0
2015-12-23 11:35:00,37.02,37.05,37.02,37.04,230020.0,27.8048,27.8274,27.8048,27.8198,230020.0
2015-12-23 11:40:00,37.03,37.05,37.03,37.04,49188.0,27.8123,27.8274,27.8123,27.8198,49188.0
2015-12-23 11:45:00,37.03,37.05,37.03,37.05,132804.0,27.8123,27.8274,27.8123,27.8274,132804.0
2015-12-23 11:50:00,37.04,37.04,37.02,37.02,274214.0,27.8198,27.8198,27.8048,27.8048,274214.0
2015-12-23 11:55:00,37.03,37.05,37.02,37.05,104368.0,27.8123,27.8274,27.8048,27.8274,104368.0
2015-12-23 12:00:00,37.04,37.07,37.04,37.07,77228.0,27.8198,27.8424,27.8198,27.8424,77228.0
2015-12-23 12:05:00,37.07,37.07,37.05,37.06,74109.0,27.8424,27.8424,27.8274,27.8349,74109.0
2015-12-23 12:10:00,37.06,37.08,37.06,37.07,116642.0,27.8349,27.8499,27.8349,27.8424,116642.0
2015-12-23 12:15:00,37.06,37.08,37.05,37.08,38488.0,27.8349,27.8499,27.8274,27.8499,38488.0
2015-12-23 12:20:00,37.07,37.09,37.07,37.08,91870.0,27.8424,27.8574,27.8424,27.8499,91870.0
2015-12-23 12:25:00,37.08,37.09,37.07,37.07,180752.0,27.8499,27.8574,27.8424,27.8424,180752.0
2015-12-23 12:30:00,37.08,37.08,37.06,37.07,103277.0,27.8499,27.8499,27.8349,27.8424,103277.0
2015-12-23 12:35:00,37.06,37.08,37.06,37.07,130668.0,27.8349,27.8499,27.8349,27.8424,130668.0
2015-12-23 12:40:00,37.07,37.07,37.06,37.07,108618.0,27.8424,27.8424,27.8349,27.8424,108618.0
2015-12-23 12:45:00,37.06,37.08,37.06,37.07,122469.0,27.8349,27.8499,27.8349,27.8424,122469.0
2015-12-23 12:50:00,37.08,37.09,37.07,37.09,137948.0,27.8499,27.8574,27.8424,27.8574,137948.0
2015-12-23 12:55:00,37.08,37.1,37.08,37.09,48551.0,27.8499,27.8649,27.8499,27.8574,48551.0
2015-12-23 13:00:00,37.09,37.1,37.06,37.07,149702.0,27.8574,27.8649,27.8349,27.8424,149702.0
2015-12-23 13:05:00,37.07,37.08,37.06,37.07,107864.0,27.8424,27.8499,27.8349,27.8424,107864.0
2015-12-23 13:10:00,37.06,37.08,37.06,37.08,57498.0,27.8349,27.8499,27.8349,27.8499,57498.0
2015-12-23 13:15:00,37.08,37.08,37.05,37.05,115860.0,27.8499,27.8499,27.8274,27.8274,115860.0
2015-12-23 13:20:00,37.05,37.07,37.05,37.07,140725.0,27.8274,27.8424,27.8274,27.8424,140725.0
2015-12-23 13:25:00,37.07,37.08,37.05,37.07,210187.0,27.8424,27.8499,27.8274,27.8424,210187.0
2015-12-23 13:30:00,37.06,37.08,37.06,37.07,94883.0,27.8349,27.8499,27.8349,27.8424,94883.0
2015-12-23 13:35:00,37.07,37.07,37.04,37.05,138105.0,27.8424,27.8424,27.8198,27.8274,138105.0
2015-12-23 13:40:00,37.05,37.08,37.04,37.08,102383.0,27.8274,27.8499,27.8198,27.8499,102383.0
2015-12-23 13:45:00,37.08,37.08,37.07,37.08,76088.0,27.8499,27.8499,27.8424,27.8499,76088.0
2015-12-23 13:50:00,37.08,37.09,37.08,37.08,128419.0,27.8499,27.8574,27.8499,27.8499,128419.0
2015-12-23 13:55:00,37.09,37.12,37.08,37.12,103168.0,27.8574,27.8799,27.8499,27.8799,103168.0
2015-12-23 14:00:00,37.12,37.12,37.1,37.1,87186.0,27.8799,27.8799,27.8649,27.8649,87186.0
2015-12-23 14:05:00,37.1,37.13,37.1,37.13,153524.0,27.8649,27.8874,27.8649,27.8874,153524.0
2015-12-23 14:10:00,37.12,37.14,37.1,37.13,141023.0,27.8799,27.895,27.8649,27.8874,141023.0
2015-12-23 14:15:00,37.12,37.15,37.12,37.14,171238.0,27.8799,27.9025,27.8799,27.895,171238.0
2015-12-23 14:20:00,37.13,37.14,37.12,37.14,176977.0,27.8874,27.895,27.8799,27.895,176977.0
2015-12-23 14:25:00,37.13,37.15,37.12,37.14,208879.0,27.8874,27.9025,27.8799,27.895,208879.0
2015-12-23 14:30:00,37.13,37.17,37.13,37.17,126314.0,27.8874,27.9175,27.8874,27.9175,126314.0
2015-12-23 14:35:00,37.17,37.21,37.17,37.19,117556.0,27.9175,27.9475,27.9175,27.9325,117556.0
2015-12-23 14:40:00,37.2,37.21,37.17,37.17,230998.0,27.94,27.9475,27.9175,27.9175,230998.0
2015-12-23 14:45:00,37.18,37.19,37.16,37.18,162635.0,27.925,27.9325,27.91,27.925,162635.0
2015-12-23 14:50:00,37.19,37.2,37.18,37.2,163602.0,27.9325,27.94,27.925,27.94,163602.0
2015-12-23 14:55:00,37.2,37.21,37.19,37.19,274259.0,27.94,27.9475,27.9325,27.9325,274259.0
2015-12-23 15:00:00,37.2,37.21,37.19,37.2,134646.0,27.94,27.9475,27.9325,27.94,134646.0
2015-12-23 15:05:00,37.19,37.21,37.17,37.18,384333.0,27.9325,27.9475,27.9175,27.925,384333.0
2015-12-23 15:10:00,37.18,37.19,37.17,37.18,202682.0,27.925,27.9325,27.9175,27.925,202682.0
2015-12-23 15:15:00,37.18,37.2,37.17,37.19,166305.0,27.925,27.94,27.9175,27.9325,166305.0
2015-12-23 15:20:00,37.19,37.2,37.18,37.2,135053.0,27.9325,27.94,27.925,27.94,135053.0
2015-12-23 15:25:00,37.2,37.21,37.18,37.2,137847.0,27.94,27.9475,27.925,27.94,137847.0
2015-12-23 15:30:00,37.2,37.2,37.17,37.18,161665.0,27.94,27.94,27.9175,27.925,161665.0
2015-12-23 15:35:00,37.18,37.18,37.16,37.18,160089.0,27.925,27.925,27.91,27.925,160089.0
2015-12-23 15:40:00,37.18,37.21,37.17,37.2,144535.0,27.925,27.9475,27.9175,27.94,144535.0
2015-12-23 15:45:00,37.2,37.22,37.2,37.2,278628.0,27.94,27.955,27.94,27.94,278628.0
2015-12-23 15:50:00,37.2,37.22,37.19,37.22,284011.0,27.94,27.955,27.9325,27.955,284011.0
2015-12-23 15:55:00,37.21,37.23,37.21,37.23,350614.0,27.9475,27.9625,27.9475,27.9625,350614.0
2015-12-24 09:30:00,37.12,37.17,37.05,37.17,338486.0,27.8799,27.9175,27.8274,27.9175,338486.0
2015-12-24 09:35:00,37.17,37.18,37.15,37.16,270868.0,27.9175,27.925,27.9025,27.91,270868.0
2015-12-24 09:40:00,37.15,37.17,37.14,37.16,211351.0,27.9025,27.9175,27.895,27.91,211351.0
2015-12-24 09:45:00,37.15,37.16,37.13,37.16,119182.0,27.9025,27.91,27.8874,27.91,119182.0
2015-12-24 09:50:00,37.16,37.18,37.15,37.15,85879.0,27.91,27.925,27.9025,27.9025,85879.0
2015-12-24 09:55:00,37.15,37.16,37.14,37.15,112606.0,27.9025,27.91,27.895,27.9025,112606.0
2015-12-24 10:00:00,37.14,37.15,37.13,37.13,193116.0,27.895,27.9025,27.8874,27.8874,193116.0
2015-12-24 10:05:00,37.14,37.15,37.13,37.15,134689.0,27.895,27.9025,27.8874,27.9025,134689.0
2015-12-24 10:10:00,37.14,37.17,37.14,37.16,120392.0,27.895,27.9175,27.895,27.91,120392.0
2015-12-24 10:15:00,37.16,37.18,37.14,37.18,212945.0,27.91,27.925,27.895,27.925,212945.0
2015-12-24 10:20:00,37.18,37.19,37.16,37.18,125232.0,27.925,27.9325,27.91,27.925,125232.0
2015-12-24 10:25:00,37.19,37.2,37.18,37.2,85077.0,27.9325,27.94,27.925,27.94,85077.0
2015-12-24 10:30:00,37.2,37.2,37.16,37.16,171222.0,27.94,27.94,27.91,27.91,171222.0
2015-12-24 10:35:00,37.16,37.17,37.16,37.16,71490.0,27.91,27.9175,27.91,27.91,71490.0
2015-12-24 10:40:00,37.17,37.18,37.16,37.18,210816.0,27.9175,27.925,27.91,27.925,210816.0
2015-12-24 10:45:00,37.18,37.2,37.17,37.19,258205.0,27.925,27.94,27.9175,27.9325,258205.0
2015-12-24 10:50:00,37.19,37.21,37.18,37.2,131309.0,27.9325,27.9475,27.925,27.94,131309.0
2015-12-24 10:55:00,37.2,37.21,37.19,37.21,113542.0,27.94,27.9475,27.9325,27.9475,113542.0
2015-12-24 11:00:00,37.22,37.22,37.19,37.2,97163.0,27.955,27.955,27.9325,27.94,97163.0
2015-12-24 11:05:00,37.2,37.21,37.19,37.21,114510.0,27.94,27.9475,27.9325,27.9475,114510.0
2015-12-24 11:10:00,37.21,37.22,37.2,37.2,108925.0,27.9475,27.955,27.94,27.94,108925.0
2015-12-24 11:15:00,37.2,37.21,37.19,37.2,159759.0,27.94,27.9475,27.9325,27.94,159759.0
2015-12-24 11:20:00,37.19,37.21,37.19,37.2,106963.0,27.9325,27.9475,27.9325,27.94,106963.0
2015-12-24 11:25:00,37.21,37.22,37.2,37.22,143537.0,27.9475,27.955,27.94,27.955,143537.0
2015-12-24 11:30:00,37.22,37.23,37.2,37.2,106421.0,27.955,27.9625,27.94,27.94,106421.0
2015-12-24 11:35:00,37.21,37.21,37.19,37.2,172186.0,27.9475,27.9475,27.9325,27.94,172186.0
2015-12-24 11:40:00,37.2,37.2,37.19,37.2,99785.0,27.94,27.94,27.9325,27.94,99785.0
2015-12-24 11:45:00,37.2,37.22,37.19,37.21,261859.0,27.94,27.955,27.9325,27.9475,261859.0
2015-12-24 11:50:00,37.22,37.23,37.2,37.21,380558.0,27.955,27.9625,27.94,27.9475,380558.0
2015-12-24 11:55:00,37.22,37.23,37.21,37.22,182021.0,27.955,27.9625,27.9475,27.955,182021.0
2015-12-24 12:00:00,37.22,37.22,37.21,37.21,130159.0,27.955,27.955,27.9475,27.9475,130159.0
2015-12-24 12:05:00,37.22,37.22,37.2,37.22,167472.0,27.955,27.955,27.94,27.955,167472.0
2015-12-24 12:10:00,37.22,37.22,37.21,37.22,195727.0,27.955,27.955,27.9475,27.955,195727.0
2015-12-24 12:15:00,37.21,37.23,37.21,37.23,124295.0,27.9475,27.9625,27.9475,27.9625,124295.0
2015-12-24 12:20:00,37.23,37.24,37.22,37.23,176453.0,27.9625,27.9701,27.955,27.9625,176453.0
2015-12-24 12:25:00,37.23,37.23,37.21,37.23,50023.0,27.9625,27.9625,27.9475,27.9625,50023.0
2015-12-24 12:30:00,37.23,37.23,37.21,37.22,110056.0,27.9625,27.9625,27.9475,27.955,110056.0
2015-12-24 12:35:00,37.22,37.23,37.21,37.23,111153.0,27.955,27.9625,27.9475,27.9625,111153.0
2015-12-24 12:40:00,37.23,37.23,37.22,37.23,42731.0,27.9625,27.9625,27.955,27.9625,42731.0
2015-12-24 12:45:00,37.23,37.23,37.2,37.2,102072.0,27.9625,27.9625,27.94,27.94,102072.0
2015-12-24 12:50:00,37.2,37.21,37.16,37.17,161993.0,27.94,27.9475,27.91,27.9175,161993.0
2015-12-24 12:55:00,37.17,37.17,37.13,37.13,311802.0,27.9175,27.9175,27.8874,27.8874,311802.0
2015-12-28 09:30:00,37.09,37.09,37.02,37.02,256510.0,27.8574,27.8574,27.8048,27.8048,256510.0
2015-12-28 09:35:00,37.03,37.03,36.98,37.01,119916.0,27.8123,27.8123,27.7748,27.7973,119916.0
2015-12-28 09:40:00,37.01,37.04,37.0,37.04,289239.0,27.7973,27.8198,27.7898,27.8198,289239.0
2015-12-28 09:45:00,37.04,37.05,37.01,37.02,135156.0,27.8198,27.8274,27.7973,27.8048,135156.0
2015-12-28 09:50:00,37.02,37.03,37.01,37.02,73901.0,27.8048,27.8123,27.7973,27.8048,73901.0
2015-12-28 09:55:00,37.02,37.02,37.0,37.0,108425.0,27.8048,27.8048,27.7898,27.7898,108425.0
2015-12-28 10:00:00,37.0,37.01,36.95,36.95,188654.0,27.7898,27.7973,27.7522,27.7522,188654.0
2015-12-28 10:05:00,36.96,36.99,36.93,36.98,771903.0,27.7598,27.7823,27.7372,27.7748,771903.0
2015-12-28 10:10:00,36.98,36.99,36.96,36.97,521098.0,27.7748,27.7823,27.7598,27.7673,521098.0
2015-12-28 10:15:00,36.98,36.98,36.96,36.97,38760.0,27.7748,27.7748,27.7598,27.7673,38760.0
2015-12-28 10:20:00,36.98,36.99,36.97,36.98,101535.0,27.7748,27.7823,27.7673,27.7748,101535.0
2015-12-28 10:25:00,36.98,36.99,36.97,36.99,30945.0,27.7748,27.7823,27.7673,27.7823,30945.0
2015-12-28 10:30:00,36.99,37.0,36.98,37.0,58313.0,27.7823,27.7898,27.7748,27.7898,58313.0
2015-12-28 10:35:00,37.0,37.02,36.99,36.99,194535.0,27.7898,27.8048,27.7823,27.7823,194535.0
2015-12-28 10:40:00,36.99,37.0,36.96,36.97,48047.0,27.7823,27.7898,27.7598,27.7673,48047.0
2015-12-28 10:45:00,36.97,36.97,36.91,36.92,172737.0,27.7673,27.7673,27.7222,27.7297,172737.0
2015-12-28 10:50:00,36.92,36.94,36.91,36.93,53707.0,27.7297,27.7447,27.7222,27.7372,53707.0
2015-12-28 10:55:00,36.92,36.95,36.91,36.95,76767.0,27.7297,27.7522,27.7222,27.7522,76767.0
2015-12-28 11:00:00,36.94,36.97,36.93,36.96,102184.0,27.7447,27.7673,27.7372,27.7598,102184.0
2015-12-28 11:05:00,36.96,36.98,36.96,36.98,30721.0,27.7598,27.7748,27.7598,27.7748,30721.0
2015-12-28 11:10:00,36.98,36.99,36.97,36.98,81988.0,27.7748,27.7823,27.7673,27.7748,81988.0
2015-12-28 11:15:00,36.98,36.98,36.96,36.97,179627.0,27.7748,27.7748,27.7598,27.7673,179627.0
2015-12-28 11:20:00,36.97,36.98,36.95,36.97,253564.0,27.7673,27.7748,27.7522,27.7673,253564.0
2015-12-28 11:25:00,36.96,36.97,36.94,36.96,67681.0,27.7598,27.7673,27.7447,27.7598,67681.0
2015-12-28 11:30:00,36.96,36.96,36.93,36.95,88871.0,27.7598,27.7598,27.7372,27.7522,88871.0
2015-12-28 11:35:00,36.95,36.99,36.94,36.98,112037.0,27.7522,27.7823,27.7447,27.7748,112037.0
2015-12-28 11:40:00,36.98,36.98,36.96,36.97,54951.0,27.7748,27.7748,27.7598,27.7673,54951.0
2015-12-28 11:45:00,36.98,36.99,36.97,36.98,118053.0,27.7748,27.7823,27.7673,27.7748,118053.0
2015-12-28 11:50:00,36.98,37.0,36.98,36.98,123383.0,27.7748,27.7898,27.7748,27.7748,123383.0
2015-12-28 11:55:00,36.98,37.0,36.98,36.98,36189.0,27.7748,27.7898,27.7748,27.7748,36189.0
2015-12-28 12:00:00,36.98,37.01,36.98,37.0,55689.0,27.7748,27.7973,27.7748,27.7898,55689.0
2015-12-28 12:05:00,37.01,37.01,37.0,37.0,107692.0,27.7973,27.7973,27.7898,27.7898,107692.0
2015-12-28 12:10:00,37.01,37.01,36.98,36.98,75344.0,27.7973,27.7973,27.7748,27.7748,75344.0
2015-12-28 12:15:00,36.98,36.99,36.98,36.99,63054.0,27.7748,27.7823,27.7748,27.7823,63054.0
2015-12-28 12:20:00,36.98,36.99,36.95,36.97,117556.0,27.7748,27.7823,27.7522,27.7673,117556.0
2015-12-28 12:25:00,36.97,36.99,36.96,36.98,65692.0,27.7673,27.7823,27.7598,27.7748,65692.0
2015-12-28 12:30:00,36.98,36.99,36.97,36.98,122758.0,27.7748,27.7823,27.7673,27.7748,122758.0
2015-12-28 12:35:00,36.99,36.99,36.97,36.98,71527.0,27.7823,27.7823,27.7673,27.7748,71527.0
2015-12-28 12:40:00,36.98,36.99,36.96,36.97,79073.0,27.7748,27.7823,27.7598,27.7673,79073.0
2015-12-28 12:45:00,36.98,36.99,36.97,36.99,129031.0,27.7748,27.7823,27.7673,27.7823,129031.0
2015-12-28 12:50:00,36.99,36.99,36.98,36.99,72227.0,27.7823,27.7823,27.7748,27.7823,72227.0
2015-12-28 12:55:00,36.98,36.99,36.96,36.98,191012.0,27.7748,27.7823,27.7598,27.7748,191012.0
2015-12-28 13:00:00,36.98,37.0,36.97,36.98,103354.0,27.7748,27.7898,27.7673,27.7748,103354.0
2015-12-28 13:05:00,36.99,36.99,36.98,36.99,118514.0,27.7823,27.7823,27.7748,27.7823,118514.0
2015-12-28 13:10:00,36.98,37.03,36.98,37.02,112765.0,27.7748,27.8123,27.7748,27.8048,112765.0
2015-12-28 13:15:00,37.03,37.04,37.02,37.03,83286.0,27.8123,27.8198,27.8048,27.8123,83286.0
2015-12-28 13:20:00,37.03,37.05,37.01,37.02,118108.0,27.8123,27.8274,27.7973,27.8048,118108.0
2015-12-28 13:25:00,37.01,37.03,37.01,37.02,113036.0,27.7973,27.8123,27.7973,27.8048,113036.0
2015-12-28 13:30:00,37.02,37.05,37.01,37.04,43022.0,27.8048,27.8274,27.7973,27.8198,43022.0
2015-12-28 13:35:00,37.04,37.04,37.0,37.0,85106.0,27.8198,27.8198,27.7898,27.7898,85106.0
2015-12-28 13:40:00,37.0,37.02,36.99,37.0,84733.0,27.7898,27.8048,27.7823,27.7898,84733.0
2015-12-28 13:45:00,36.99,37.02,36.99,37.01,104531.0,27.7823,27.8048,27.7823,27.7973,104531.0
2015-12-28 13:50:00,37.0,37.01,36.97,36.98,45854.0,27.7898,27.7973,27.7673,27.7748,45854.0
2015-12-28 13:55:00,36.98,36.99,36.97,36.98,68472.0,27.7748,27.7823,27.7673,27.7748,68472.0
2015-12-28 14:00:00,36.98,37.0,36.97,37.0,63977.0,27.7748,27.7898,27.7673,27.7898,63977.0
2015-12-28 14:05:00,37.0,37.01,36.99,37.0,84190.0,27.7898,27.7973,27.7823,27.7898,84190.0
2015-12-28 14:10:00,37.01,37.01,36.98,36.99,64229.0,27.7973,27.7973,27.7748,27.7823,64229.0
2015-12-28 14:15:00,36.99,37.0,36.98,37.0,94497.0,27.7823,27.7898,27.7748,27.7898,94497.0
2015-12-28 14:20:00,37.0,37.0,36.98,36.99,61625.0,27.7898,27.7898,27.7748,27.7823,61625.0
2015-12-28 14:25:00,36.99,37.01,36.98,37.01,270612.0,27.7823,27.7973,27.7748,27.7973,270612.0
2015-12-28 14:30:00,37.01,37.01,36.98,36.98,241748.0,27.7973,27.7973,27.7748,27.7748,241748.0
2015-12-28 14:35:00,36.98,36.99,36.98,36.98,68186.0,27.7748,27.7823,27.7748,27.7748,68186.0
2015-12-28 14:40:00,36.98,37.0,36.98,37.0,151533.0,27.7748,27.7898,27.7748,27.7898,151533.0
2015-12-28 14:45:00,37.0,37.0,36.98,37.0,408209.0,27.7898,27.7898,27.7748,27.7898,408209.0
2015-12-28 14:50:00,37.0,37.01,36.99,37.01,152377.0,27.7898,27.7973,27.7823,27.7973,152377.0
2015-12-28 14:55:00,37.01,37.01,36.99,37.0,243611.0,27.7973,27.7973,27.7823,27.7898,243611.0
2015-12-28 15:00:00,37.01,37.01,36.99,37.0,230064.0,27.7973,27.7973,27.7823,27.7898,230064.0
2015-12-28 15:05:00,37.0,37.01,36.99,37.0,85397.0,27.7898,27.7973,27.7823,27.7898,85397.0
2015-12-28 15:10:00,37.0,37.01,36.99,37.0,186084.0,27.7898,27.7973,27.7823,27.7898,186084.0
2015-12-28 15:15:00,37.0,37.01,36.98,36.99,89035.0,27.7898,27.7973,27.7748,27.7823,89035.0
2015-12-28 15:20:00,36.98,37.01,36.98,37.0,172502.0,27.7748,27.7973,27.7748,27.7898,172502.0
2015-12-28 15:25:00,37.0,37.02,37.0,37.02,170708.0,27.7898,27.8048,27.7898,27.8048,170708.0
2015-12-28 15:30:00,37.02,37.04,37.01,37.04,241647.0,27.8048,27.8198,27.7973,27.8198,241647.0
2015-12-28 15:35:00,37.03,37.04,37.01,37.02,362243.0,27.8123,27.8198,27.7973,27.8048,362243.0
2015-12-28 15:40:00,37.02,37.03,37.01,37.03,345268.0,27.8048,27.8123,27.7973,27.8123,345268.0
2015-12-28 15:45:00,37.02,37.03,37.02,37.02,84085.0,27.8048,27.8123,27.8048,27.8048,84085.0
2015-12-28 15:50:00,37.02,37.03,37.02,37.03,411547.0,27.8048,27.8123,27.8048,27.8123,411547.0
2015-12-28 15:55:00,37.02,37.03,37.0,37.03,317312.0,27.8048,27.8123,27.7898,27.8123,317312.0
2015-12-29 09:30:00,37.35,37.37,37.32,37.36,300326.0,28.0527,28.0677,28.0301,28.0602,300326.0
2015-12-29 09:35:00,37.37,37.39,37.35,37.38,184221.0,28.0677,28.0827,28.0527,28.0752,184221.0
2015-12-29 09:40:00,37.38,37.38,37.35,37.37,106264.0,28.0752,28.0752,28.0527,28.0677,106264.0
2015-12-29 09:45:00,37.38,37.39,37.35,37.37,47576.0,28.0752,28.0827,28.0527,28.0677,47576.0
2015-12-29 09:50:00,37.37,37.38,37.35,37.36,96358.0,28.0677,28.0752,28.0527,28.0602,96358.0
2015-12-29 09:55:00,37.36,37.38,37.35,37.38,75831.0,28.0602,28.0752,28.0527,28.0752,75831.0
2015-12-29 10:00:00,37.38,37.41,37.38,37.4,186655.0,28.0752,28.0977,28.0752,28.0902,186655.0
2015-12-29 10:05:00,37.4,37.41,37.37,37.37,24893.0,28.0902,28.0977,28.0677,28.0677,24893.0
2015-12-29 10:10:00,37.37,37.38,37.36,37.38,65305.0,28.0677,28.0752,28.0602,28.0752,65305.0
2015-12-29 10:15:00,37.38,37.38,37.37,37.38,40912.0,28.0752,28.0752,28.0677,28.0752,40912.0
2015-12-29 10:20:00,37.37,37.4,37.37,37.38,115456.0,28.0677,28.0902,28.0677,28.0752,115456.0
2015-12-29 10:25:00,37.39,37.39,37.36,37.38,131300.0,28.0827,28.0827,28.0602,28.0752,131300.0
2015-12-29 10:30:00,37.38,37.38,37.34,37.35,125562.0,28.0752,28.0752,28.0452,28.0527,125562.0
2015-12-29 10:35:00,37.35,37.36,37.34,37.35,153981.0,28.0527,28.0602,28.0452,28.0527,153981.0
2015-12-29 10:40:00,37.35,37.36,37.34,37.35,69968.0,28.0527,28.0602,28.0452,28.0527,69968.0
2015-12-29 10:45:00,37.35,37.35,37.33,37.34,59389.0,28.0527,28.0527,28.0377,28.0452,59389.0
2015-12-29 10:50:00,37.33,37.35,37.32,37.34,96833.0,28.0377,28.0527,28.0301,28.0452,96833.0
2015-12-29 10:55:00,37.35,37.35,37.31,37.31,94586.0,28.0527,28.0527,28.0226,28.0226,94586.0
2015-12-29 11:00:00,37.32,37.34,37.31,37.34,63571.0,28.0301,28.0452,28.0226,28.0452,63571.0
2015-12-29 11:05:00,37.33,37.35,37.33,37.34,88392.0,28.0377,28.0527,28.0377,28.0452,88392.0
2015-12-29 11:10:00,37.35,37.35,37.33,37.33,123423.0,28.0527,28.0527,28.0377,28.0377,123423.0
2015-12-29 11:15:00,37.33,37.37,37.32,37.36,78697.0,28.0377,28.0677,28.0301,28.0602,78697.0
2015-12-29 11:20:00,37.37,37.38,37.34,37.35,120638.0,28.0677,28.0752,28.0452,28.0527,120638.0
2015-12-29 11:25:00,37.35,37.37,37.33,37.36,81934.0,28.0527,28.0677,28.0377,28.0602,81934.0
2015-12-29 11:30:00,37.37,37.41,37.36,37.41,95820.0,28.0677,28.0977,28.0602,28.0977,95820.0
2015-12-29 11:35:00,37.41,37.42,37.39,37.4,89124.0,28.0977,28.1053,28.0827,28.0902,89124.0
2015-12-29 11:40:00,37.4,37.4,37.38,37.38,51966.0,28.0902,28.0902,28.0752,28.0752,51966.0
2015-12-29 11:45:00,37.39,37.39,37.36,37.36,44713.0,28.0827,28.0827,28.0602,28.0602,44713.0
2015-12-29 11:50:00,37.37,37.38,37.36,37.37,57436.0,28.0677,28.0752,28.0602,28.0677,57436.0
2015-12-29 11:55:00,37.38,37.39,37.37,37.39,81836.0,28.0752,28.0827,28.0677,28.0827,81836.0
2015-12-29 12:00:00,37.38,37.4,37.37,37.4,75597.0,28.0752,28.0902,28.0677,28.0902,75597.0
2015-12-29 12:05:00,37.4,37.4,37.38,37.39,91265.0,28.0902,28.0902,28.0752,28.0827,91265.0
2015-12-29 12:10:00,37.4,37.4,37.39,37.4,112894.0,28.0902,28.0902,28.0827,28.0902,112894.0
2015-12-29 12:15:00,37.4,37.41,37.39,37.4,65887.0,28.0902,28.0977,28.0827,28.0902,65887.0
2015-12-29 12:20:00,37.41,37.41,37.4,37.4,90219.0,28.0977,28.0977,28.0902,28.0902,90219.0
2015-12-29 12:25:00,37.4,37.4,37.39,37.39,64110.0,28.0902,28.0902,28.0827,28.0827,64110.0
2015-12-29 12:30:00,37.39,37.4,37.39,37.4,61254.0,28.0827,28.0902,28.0827,28.0902,61254.0
2015-12-29 12:35:00,37.39,37.42,37.39,37.41,110835.0,28.0827,28.1053,28.0827,28.0977,110835.0
2015-12-29 12:40:00,37.42,37.42,37.4,37.41,90365.0,28.1053,28.1053,28.0902,28.0977,90365.0
2015-12-29 12:45:00,37.41,37.41,37.4,37.41,49825.0,28.0977,28.0977,28.0902,28.0977,49825.0
2015-12-29 12:50:00,37.41,37.43,37.41,37.42,36765.0,28.0977,28.1128,28.0977,28.1053,36765.0
2015-12-29 12:55:00,37.42,37.44,37.41,37.44,78329.0,28.1053,28.1203,28.0977,28.1203,78329.0
2015-12-29 13:00:00,37.44,37.44,37.43,37.44,78365.0,28.1203,28.1203,28.1128,28.1203,78365.0
2015-12-29 13:05:00,37.44,37.44,37.42,37.43,81753.0,28.1203,28.1203,28.1053,28.1128,81753.0
2015-12-29 13:10:00,37.43,37.43,37.42,37.43,54096.0,28.1128,28.1128,28.1053,28.1128,54096.0
2015-12-29 13:15:00,37.43,37.45,37.42,37.45,151369.0,28.1128,28.1278,28.1053,28.1278,151369.0
2015-12-29 13:20:00,37.45,37.45,37.43,37.44,113343.0,28.1278,28.1278,28.1128,28.1203,113343.0
2015-12-29 13:25:00,37.43,37.44,37.42,37.43,148906.0,28.1128,28.1203,28.1053,28.1128,148906.0
2015-12-29 13:30:00,37.43,37.44,37.42,37.43,57707.0,28.1128,28.1203,28.1053,28.1128,57707.0
2015-12-29 13:35:00,37.43,37.44,37.42,37.42,76072.0,28.1128,28.1203,28.1053,28.1053,76072.0
2015-12-29 13:40:00,37.42,37.43,37.42,37.43,60319.0,28.1053,28.1128,28.1053,28.1128,60319.0
2015-12-29 13:45:00,37.43,37.43,37.42,37.43,53916.0,28.1128,28.1128,28.1053,28.1128,53916.0
2015-12-29 13:50:00,37.43,37.44,37.42,37.44,89188.0,28.1128,28.1203,28.1053,28.1203,89188.0
2015-12-29 13:55:00,37.43,37.47,37.43,37.47,101480.0,28.1128,28.1428,28.1128,28.1428,101480.0
2015-12-29 14:00:00,37.47,37.47,37.45,37.45,49443.0,28.1428,28.1428,28.1278,28.1278,49443.0
2015-12-29 14:05:00,37.46,37.48,37.45,37.47,83999.0,28.1353,28.1503,28.1278,28.1428,83999.0
2015-12-29 14:10:00,37.47,37.47,37.45,37.45,51326.0,28.1428,28.1428,28.1278,28.1278,51326.0
2015-12-29 14:15:00,37.46,37.47,37.45,37.46,84887.0,28.1353,28.1428,28.1278,28.1353,84887.0
2015-12-29 14:20:00,37.47,37.47,37.46,37.47,122268.0,28.1428,28.1428,28.1353,28.1428,122268.0
2015-12-29 14:25:00,37.47,37.47,37.44,37.47,189457.0,28.1428,28.1428,28.1203,28.1428,189457.0
2015-12-29 14:30:00,37.46,37.47,37.45,37.45,71240.0,28.1353,28.1428,28.1278,28.1278,71240.0
2015-12-29 14:35:00,37.45,37.46,37.44,37.45,137770.0,28.1278,28.1353,28.1203,28.1278,137770.0
2015-12-29 14:40:00,37.44,37.46,37.44,37.46,81562.0,28.1203,28.1353,28.1203,28.1353,81562.0
2015-12-29 14:45:00,37.45,37.46,37.45,37.46,89296.0,28.1278,28.1353,28.1278,28.1353,89296.0
2015-12-29 14:50:00,37.46,37.47,37.45,37.47,145042.0,28.1353,28.1428,28.1278,28.1428,145042.0
2015-12-29 14:55:00,37.46,37.48,37.45,37.48,105276.0,28.1353,28.1503,28.1278,28.1503,105276.0
2015-12-29 15:00:00,37.48,37.49,37.47,37.49,127955.0,28.1503,28.1578,28.1428,28.1578,127955.0
2015-12-29 15:05:00,37.48,37.51,37.48,37.5,114274.0,28.1503,28.1728,28.1503,28.1653,114274.0
2015-12-29 15:10:00,37.51,37.51,37.49,37.51,121477.0,28.1728,28.1728,28.1578,28.1728,121477.0
2015-12-29 15:15:00,37.51,37.51,37.49,37.5,186021.0,28.1728,28.1728,28.1578,28.1653,186021.0
2015-12-29 15:20:00,37.49,37.51,37.49,37.5,309051.0,28.1578,28.1728,28.1578,28.1653,309051.0
2015-12-29 15:25:00,37.5,37.5,37.49,37.5,319655.0,28.1653,28.1653,28.1578,28.1653,319655.0
2015-12-29 15:30:00,37.5,37.5,37.46,37.47,139480.0,28.1653,28.1653,28.1353,28.1428,139480.0
2015-12-29 15:35:00,37.46,37.47,37.44,37.45,348633.0,28.1353,28.1428,28.1203,28.1278,348633.0
2015-12-29 15:40:00,37.45,37.46,37.44,37.45,248269.0,28.1278,28.1353,28.1203,28.1278,248269.0
2015-12-29 15:45:00,37.45,37.46,37.43,37.43,111906.0,28.1278,28.1353,28.1128,28.1128,111906.0
2015-12-29 15:50:00,37.43,37.44,37.42,37.43,137142.0,28.1128,28.1203,28.1053,28.1128,137142.0
2015-12-29 15:55:00,37.43,37.44,37.41,37.43,288670.0,28.1128,28.1203,28.0977,28.1128,288670.0
2015-12-30 09:30:00,37.31,37.33,37.27,37.29,207102.0,28.0226,28.0377,27.9926,28.0076,207102.0
2015-12-30 09:35:00,37.28,37.28,37.25,37.26,91215.0,28.0001,28.0001,27.9776,27.9851,91215.0
2015-12-30 09:40:00,37.26,37.27,37.23,37.24,37834.0,27.9851,27.9926,27.9625,27.9701,37834.0
2015-12-30 09:45:00,37.25,37.26,37.23,37.26,50722.0,27.9776,27.9851,27.9625,27.9851,50722.0
2015-12-30 09:50:00,37.25,37.25,37.23,37.25,93667.0,27.9776,27.9776,27.9625,27.9776,93667.0
2015-12-30 09:55:00,37.26,37.26,37.23,37.24,76277.0,27.9851,27.9851,27.9625,27.9701,76277.0
2015-12-30 10:00:00,37.24,37.27,37.23,37.27,73400.0,27.9701,27.9926,27.9625,27.9926,73400.0
2015-12-30 10:05:00,37.27,37.29,37.27,37.27,63557.0,27.9926,28.0076,27.9926,27.9926,63557.0
2015-12-30 10:10:00,37.27,37.29,37.25,37.27,46367.0,27.9926,28.0076,27.9776,27.9926,46367.0
2015-12-30 10:15:00,37.27,37.28,37.26,37.26,37126.0,27.9926,28.0001,27.9851,27.9851,37126.0
2015-12-30 10:20:00,37.27,37.27,37.22,37.23,194340.0,27.9926,27.9926,27.955,27.9625,194340.0
2015-12-30 10:25:00,37.24,37.24,37.21,37.21,49754.0,27.9701,27.9701,27.9475,27.9475,49754.0
2015-12-30 10:30:00,37.21,37.23,37.19,37.23,66010.0,27.9475,27.9625,27.9325,27.9625,66010.0
2015-12-30 10:35:00,37.23,37.24,37.22,37.23,122046.0,27.9625,27.9701,27.955,27.9625,122046.0
2015-12-30 10:40:00,37.23,37.25,37.22,37.25,116805.0,27.9625,27.9776,27.955,27.9776,116805.0
2015-12-30 10:45:00,37.25,37.26,37.24,37.25,92433.0,27.9776,27.9851,27.9701,27.9776,92433.0
2015-12-30 10:50:00,37.26,37.28,37.25,37.27,55425.0,27.9851,28.0001,27.9776,27.9926,55425.0
2015-12-30 10:55:00,37.27,37.29,37.25,37.26,117891.0,27.9926,28.0076,27.9776,27.9851,117891.0
2015-12-30 11:00:00,37.26,37.29,37.25,37.29,117790.0,27.9851,28.0076,27.9776,28.0076,117790.0
2015-12-30 11:05:00,37.29,37.32,37.28,37.31,64572.0,28.0076,28.0301,28.0001,28.0226,64572.0
2015-12-30 11:10:00,37.3,37.32,37.3,37.32,84013.0,28.0151,28.0301,28.0151,28.0301,84013.0
2015-12-30 11:15:00,37.32,37.32,37.28,37.28,128138.0,28.0301,28.0301,28.0001,28.0001,128138.0
2015-12-30 11:20:00,37.28,37.29,37.27,37.28,89234.0,28.0001,28.0076,27.9926,28.0001,89234.0
2015-12-30 11:25:00,37.28,37.28,37.22,37.28,142224.0,28.0001,28.0001,27.955,28.0001,142224.0
2015-12-30 11:30:00,37.28,37.28,37.21,37.25,51310.0,28.0001,28.0001,27.9475,27.9776,51310.0
2015-12-30 11:35:00,37.25,37.26,37.22,37.22,66048.0,27.9776,27.9851,27.955,27.955,66048.0
2015-12-30 11:40:00,37.23,37.24,37.22,37.23,121436.0,27.9625,27.9701,27.955,27.9625,121436.0
2015-12-30 11:45:00,37.23,37.24,37.21,37.22,81267.0,27.9625,27.9701,27.9475,27.955,81267.0
2015-12-30 11:50:00,37.23,37.25,37.22,37.23,39727.0,27.9625,27.9776,27.955,27.9625,39727.0
2015-12-30 11:55:00,37.23,37.24,37.22,37.23,71160.0,27.9625,27.9701,27.955,27.9625,71160.0
2015-12-30 12:00:00,37.24,37.25,37.23,37.24,59094.0,27.9701,27.9776,27.9625,27.9701,59094.0
2015-12-30 12:05:00,37.25,37.26,37.24,37.25,88462.0,27.9776,27.9851,27.9701,27.9776,88462.0
2015-12-30 12:10:00,37.25,37.25,37.23,37.24,93259.0,27.9776,27.9776,27.9625,27.9701,93259.0
2015-12-30 12:15:00,37.23,37.24,37.23,37.24,53583.0,27.9625,27.9701,27.9625,27.9701,53583.0
2015-12-30 12:20:00,37.23,37.24,37.22,37.23,104869.0,27.9625,27.9701,27.955,27.9625,104869.0
2015-12-30 12:25:00,37.22,37.24,37.22,37.23,129161.0,27.955,27.9701,27.955,27.9625,129161.0
2015-12-30 12:30:00,37.23,37.24,37.22,37.23,47380.0,27.9625,27.9701,27.955,27.9625,47380.0
2015-12-30 12:35:00,37.23,37.23,37.22,37.22,60395.0,27.9625,27.9625,27.955,27.955,60395.0
2015-12-30 12:40:00,37.22,37.23,37.22,37.23,43636.0,27.955,27.9625,27.955,27.9625,43636.0
2015-12-30 12:45:00,37.23,37.24,37.22,37.22,68003.0,27.9625,27.9701,27.955,27.955,68003.0
2015-12-30 12:50:00,37.22,37.23,37.22,37.22,67838.0,27.955,27.9625,27.955,27.955,67838.0
2015-12-30 12:55:00,37.22,37.24,37.21,37.23,64529.0,27.955,27.9701,27.9475,27.9625,64529.0
2015-12-30 13:00:00,37.23,37.25,37.23,37.23,51042.0,27.9625,27.9776,27.9625,27.9625,51042.0
2015-12-30 13:05:00,37.23,37.24,37.22,37.23,201907.0,27.9625,27.9701,27.955,27.9625,201907.0
2015-12-30 13:10:00,37.22,37.23,37.21,37.22,59359.0,27.955,27.9625,27.9475,27.955,59359.0
2015-12-30 13:15:00,37.23,37.23,37.22,37.23,58902.0,27.9625,27.9625,27.955,27.9625,58902.0
2015-12-30 13:20:00,37.23,37.23,37.2,37.21,37370.0,27.9625,27.9625,27.94,27.9475,37370.0
2015-12-30 13:25:00,37.2,37.22,37.2,37.22,17432.0,27.94,27.955,27.94,27.955,17432.0
2015-12-30 13:30:00,37.21,37.23,37.21,37.22,42520.0,27.9475,27.9625,27.9475,27.955,42520.0
2015-12-30 13:35:00,37.22,37.23,37.21,37.22,37407.0,27.955,27.9625,27.9475,27.955,37407.0
2015-12-30 13:40:00,37.22,37.24,37.21,37.23,89638.0,27.955,27.9701,27.9475,27.9625,89638.0
2015-12-30 13:45:00,37.24,37.25,37.23,37.25,158129.0,27.9701,27.9776,27.9625,27.9776,158129.0
2015-12-30 13:50:00,37.24,37.25,37.24,37.25,98362.0,27.9701,27.9776,27.9701,27.9776,98362.0
2015-12-30 13:55:00,37.25,37.25,37.23,37.24,44576.0,27.9776,27.9776,27.9625,27.9701,44576.0
2015-12-30 14:00:00,37.24,37.24,37.23,37.23,79523.0,27.9701,27.9701,27.9625,27.9625,79523.0
2015-12-30 14:05:00,37.23,37.24,37.21,37.22,66333.0,27.9625,27.9701,27.9475,27.955,66333.0
2015-12-30 14:10:00,37.21,37.24,37.21,37.24,86384.0,27.9475,27.9701,27.9475,27.9701,86384.0
2015-12-30 14:15:00,37.24,37.24,37.23,37.24,79349.0,27.9701,27.9701,27.9625,27.9701,79349.0
2015-12-30 14:20:00,37.24,37.25,37.23,37.23,121535.0,27.9701,27.9776,27.9625,27.9625,121535.0
2015-12-30 14:25:00,37.23,37.25,37.22,37.25,252309.0,27.9625,27.9776,27.955,27.9776,252309.0
2015-12-30 14:30:00,37.25,37.25,37.24,37.25,87303.0,27.9776,27.9776,27.9701,27.9776,87303.0
2015-12-30 14:35:00,37.24,37.25,37.24,37.25,80729.0,27.9701,27.9776,27.9701,27.9776,80729.0
2015-12-30 14:40:00,37.25,37.25,37.23,37.24,86929.0,27.9776,27.9776,27.9625,27.9701,86929.0
2015-12-30 14:45:00,37.23,37.24,37.22,37.24,147099.0,27.9625,27.9701,27.955,27.9701,147099.0
2015-12-30 14:50:00,37.24,37.24,37.2,37.21,160943.0,27.9701,27.9701,27.94,27.9475,160943.0
2015-12-30 14:55:00,37.21,37.23,37.2,37.23,85877.0,27.9475,27.9625,27.94,27.9625,85877.0
2015-12-30 15:00:00,37.23,37.23,37.21,37.23,45380.0,27.9625,27.9625,27.9475,27.9625,45380.0
2015-12-30 15:05:00,37.23,37.23,37.22,37.23,96098.0,27.9625,27.9625,27.955,27.9625,96098.0
2015-12-30 15:10:00,37.22,37.23,37.21,37.23,145873.0,27.955,27.9625,27.9475,27.9625,145873.0
2015-12-30 15:15:00,37.23,37.25,37.22,37.25,81078.0,27.9625,27.9776,27.955,27.9776,81078.0
2015-12-30 15:20:00,37.25,37.25,37.24,37.25,70978.0,27.9776,27.9776,27.9701,27.9776,70978.0
2015-12-30 15:25:00,37.25,37.25,37.23,37.24,66643.0,27.9776,27.9776,27.9625,27.9701,66643.0
2015-12-30 15:30:00,37.23,37.24,37.19,37.21,121476.0,27.9625,27.9701,27.9325,27.9475,121476.0
2015-12-30 15:35:00,37.2,37.2,37.16,37.2,180798.0,27.94,27.94,27.91,27.94,180798.0
2015-12-30 15:40:00,37.2,37.22,37.18,37.21,225960.0,27.94,27.955,27.925,27.9475,225960.0
2015-12-30 15:45:00,37.22,37.23,37.2,37.23,357103.0,27.955,27.9625,27.94,27.9625,357103.0
2015-12-30 15:50:00,37.23,37.23,37.2,37.2,314224.0,27.9625,27.9625,27.94,27.94,314224.0
2015-12-30 15:55:00,37.21,37.22,37.18,37.19,480785.0,27.9475,27.955,27.925,27.9325,480785.0
2015-12-31 09:30:00,37.01,37.02,36.93,36.95,375706.0,27.7973,27.8048,27.7372,27.7522,375706.0
2015-12-31 09:35:00,36.95,36.98,36.94,36.96,89261.0,27.7522,27.7748,27.7447,27.7598,89261.0
2015-12-31 09:40:00,36.96,36.97,36.93,36.94,119200.0,27.7598,27.7673,27.7372,27.7447,119200.0
2015-12-31 09:45:00,36.95,36.95,36.92,36.93,91569.0,27.7522,27.7522,27.7297,27.7372,91569.0
2015-12-31 09:50:00,36.93,36.93,36.9,36.92,37216.0,27.7372,27.7372,27.7147,27.7297,37216.0
2015-12-31 09:55:00,36.91,36.95,36.91,36.95,97428.0,27.7222,27.7522,27.7222,27.7522,97428.0
2015-12-31 10:00:00,36.95,36.96,36.94,36.95,92178.0,27.7522,27.7598,27.7447,27.7522,92178.0
2015-12-31 10:05:00,36.95,36.95,36.92,36.93,100327.0,27.7522,27.7522,27.7297,27.7372,100327.0
2015-12-31 10:10:00,36.94,36.95,36.93,36.93,93197.0,27.7447,27.7522,27.7372,27.7372,93197.0
2015-12-31 10:15:00,36.94,36.94,36.92,36.93,65379.0,27.7447,27.7447,27.7297,27.7372,65379.0
2015-12-31 10:20:00,36.92,36.93,36.9,36.9,61824.0,27.7297,27.7372,27.7147,27.7147,61824.0
2015-12-31 10:25:00,36.91,36.91,36.87,36.88,107513.0,27.7222,27.7222,27.6922,27.6997,107513.0
2015-12-31 10:30:00,36.88,36.88,36.83,36.86,314795.0,27.6997,27.6997,27.6621,27.6846,314795.0
2015-12-31 10:35:00,36.86,36.86,36.83,36.85,91438.0,27.6846,27.6846,27.6621,27.6771,91438.0
2015-12-31 10:40:00,36.84,36.86,36.83,36.86,74072.0,27.6696,27.6846,27.6621,27.6846,74072.0
2015-12-31 10:45:00,36.86,36.86,36.85,36.86,177494.0,27.6846,27.6846,27.6771,27.6846,177494.0
2015-12-31 10:50:00,36.86,36.87,36.85,36.87,62527.0,27.6846,27.6922,27.6771,27.6922,62527.0
2015-12-31 10:55:00,36.87,36.87,36.81,36.83,225111.0,27.6922,27.6922,27.6471,27.6621,225111.0
2015-12-31 11:00:00,36.83,36.88,36.82,36.85,341394.0,27.6621,27.6997,27.6546,27.6771,341394.0
2015-12-31 11:05:00,36.86,36.87,36.85,36.86,122478.0,27.6846,27.6922,27.6771,27.6846,122478.0
2015-12-31 11:10:00,36.87,36.87,36.84,36.87,182265.0,27.6922,27.6922,27.6696,27.6922,182265.0
2015-12-31 11:15:00,36.86,36.87,36.85,36.87,94859.0,27.6846,27.6922,27.6771,27.6922,94859.0
2015-12-31 11:20:00,36.87,36.88,36.86,36.86,151603.0,27.6922,27.6997,27.6846,27.6846,151603.0
2015-12-31 11:25:00,36.87,36.89,36.86,36.87,312345.0,27.6922,27.7072,27.6846,27.6922,312345.0
2015-12-31 11:30:00,36.87,36.88,36.85,36.87,115744.0,27.6922,27.6997,27.6771,27.6922,115744.0
2015-12-31 11:35:00,36.88,36.89,36.87,36.88,157214.0,27.6997,27.7072,27.6922,27.6997,157214.0
2015-12-31 11:40:00,36.88,36.91,36.87,36.91,186059.0,27.6997,27.7222,27.6922,27.7222,186059.0
2015-12-31 11:45:00,36.9,36.94,36.89,36.93,122607.0,27.7147,27.7447,27.7072,27.7372,122607.0
2015-12-31 11:50:00,36.93,36.93,36.92,36.92,39243.0,27.7372,27.7372,27.7297,27.7297,39243.0
2015-12-31 11:55:00,36.93,36.95,36.92,36.95,143435.0,27.7372,27.7522,27.7297,27.7522,143435.0
2015-12-31 12:00:00,36.95,36.96,36.92,36.93,79799.0,27.7522,27.7598,27.7297,27.7372,79799.0
2015-12-31 12:05:00,36.93,36.97,36.92,36.96,100849.0,27.7372,27.7673,27.7297,27.7598,100849.0
2015-12-31 12:10:00,36.96,36.97,36.94,36.95,134933.0,27.7598,27.7673,27.7447,27.7522,134933.0
2015-12-31 12:15:00,36.95,36.97,36.94,36.97,86934.0,27.7522,27.7673,27.7447,27.7673,86934.0
2015-12-31 12:20:00,36.96,36.98,36.96,36.98,100655.0,27.7598,27.7748,27.7598,27.7748,100655.0
2015-12-31 12:25:00,36.98,36.99,36.96,36.98,82398.0,27.7748,27.7823,27.7598,27.7748,82398.0
2015-12-31 12:30:00,36.99,36.99,36.93,36.95,334698.0,27.7823,27.7823,27.7372,27.7522,334698.0
2015-12-31 12:35:00,36.95,36.97,36.95,36.96,109506.0,27.7522,27.7673,27.7522,27.7598,109506.0
2015-12-31 12:40:00,36.97,36.99,36.96,36.98,93286.0,27.7673,27.7823,27.7598,27.7748,93286.0
2015-12-31 12:45:00,36.98,37.0,36.97,36.98,219342.0,27.7748,27.7898,27.7673,27.7748,219342.0
2015-12-31 12:50:00,36.97,36.99,36.97,36.98,47325.0,27.7673,27.7823,27.7673,27.7748,47325.0
2015-12-31 12:55:00,36.98,36.99,36.96,36.97,31351.0,27.7748,27.7823,27.7598,27.7673,31351.0
2015-12-31 13:00:00,36.97,36.97,36.93,36.94,144376.0,27.7673,27.7673,27.7372,27.7447,144376.0
2015-12-31 13:05:00,36.93,36.94,36.91,36.91,93195.0,27.7372,27.7447,27.7222,27.7222,93195.0
2015-12-31 13:10:00,36.92,36.95,36.91,36.95,102715.0,27.7297,27.7522,27.7222,27.7522,102715.0
2015-12-31 13:15:00,36.94,36.95,36.93,36.95,111247.0,27.7447,27.7522,27.7372,27.7522,111247.0
2015-12-31 13:20:00,36.95,36.96,36.94,36.96,180124.0,27.7522,27.7598,27.7447,27.7598,180124.0
2015-12-31 13:25:00,36.96,36.96,36.94,36.95,108140.0,27.7598,27.7598,27.7447,27.7522,108140.0
2015-12-31 13:30:00,36.95,36.95,36.94,36.94,76347.0,27.7522,27.7522,27.7447,27.7447,76347.0
2015-12-31 13:35:00,36.95,36.96,36.93,36.93,213528.0,27.7522,27.7598,27.7372,27.7372,213528.0
2015-12-31 13:40:00,36.94,36.98,36.93,36.97,158621.0,27.7447,27.7748,27.7372,27.7673,158621.0
2015-12-31 13:45:00,36.98,36.98,36.96,36.97,97350.0,27.7748,27.7748,27.7598,27.7673,97350.0
2015-12-31 13:50:00,36.97,36.98,36.96,36.97,163757.0,27.7673,27.7748,27.7598,27.7673,163757.0
2015-12-31 13:55:00,36.97,36.98,36.96,36.97,230322.0,27.7673,27.7748,27.7598,27.7673,230322.0
2015-12-31 14:00:00,36.97,36.99,36.97,36.98,78792.0,27.7673,27.7823,27.7673,27.7748,78792.0
2015-12-31 14:05:00,36.98,36.98,36.95,36.95,79178.0,27.7748,27.7748,27.7522,27.7522,79178.0
2015-12-31 14:10:00,36.95,36.96,36.95,36.96,181822.0,27.7522,27.7598,27.7522,27.7598,181822.0
2015-12-31 14:15:00,36.96,36.96,36.93,36.94,299786.0,27.7598,27.7598,27.7372,27.7447,299786.0
2015-12-31 14:20:00,36.94,36.94,36.9,36.91,98887.0,27.7447,27.7447,27.7147,27.7222,98887.0
2015-12-31 14:25:00,36.9,36.91,36.88,36.9,86194.0,27.7147,27.7222,27.6997,27.7147,86194.0
2015-12-31 14:30:00,36.9,36.9,36.86,36.88,62883.0,27.7147,27.7147,27.6846,27.6997,62883.0
2015-12-31 14:35:00,36.88,36.89,36.86,36.87,135377.0,27.6997,27.7072,27.6846,27.6922,135377.0
2015-12-31 14:40:00,36.87,36.89,36.86,36.88,44776.0,27.6922,27.7072,27.6846,27.6997,44776.0
2015-12-31 14:45:00,36.88,36.9,36.88,36.89,77308.0,27.6997,27.7147,27.6997,27.7072,77308.0
2015-12-31 14:50:00,36.9,36.9,36.88,36.89,94124.0,27.7147,27.7147,27.6997,27.7072,94124.0
2015-12-31 14:55:00,36.89,36.89,36.87,36.88,90652.0,27.7072,27.7072,27.6922,27.6997,90652.0
2015-12-31 15:00:00,36.88,36.88,36.87,36.87,112801.0,27.6997,27.6997,27.6922,27.6922,112801.0
2015-12-31 15:05:00,36.88,36.88,36.85,36.85,125537.0,27.6997,27.6997,27.6771,27.6771,125537.0
2015-12-31 15:10:00,36.86,36.86,36.83,36.83,99999.0,27.6846,27.6846,27.6621,27.6621,99999.0
2015-12-31 15:15:00,36.84,36.88,36.83,36.87,92334.0,27.6696,27.6997,27.6621,27.6922,92334.0
2015-12-31 15:20:00,36.87,36.88,36.86,36.87,145959.0,27.6922,27.6997,27.6846,27.6922,145959.0
2015-12-31 15:25:00,36.86,36.87,36.84,36.84,98291.0,27.6846,27.6922,27.6696,27.6696,98291.0
2015-12-31 15:30:00,36.84,36.88,36.84,36.87,95226.0,27.6696,27.6997,27.6696,27.6922,95226.0
2015-12-31 15:35:00,36.88,36.89,36.87,36.87,99237.0,27.6997,27.7072,27.6922,27.6922,99237.0
2015-12-31 15:40:00,36.88,36.88,36.85,36.86,80040.0,27.6997,27.6997,27.6771,27.6846,80040.0
2015-12-31 15:45:00,36.86,36.87,36.85,36.87,131903.0,27.6846,27.6922,27.6771,27.6922,131903.0
2015-12-31 15:50:00,36.87,36.87,36.83,36.84,178759.0,27.6922,27.6922,27.6621,27.6696,178759.0
2015-12-31 15:55:00,36.84,36.84,36.71,36.72,1037563.0,27.6696,27.6696,27.572,27.5795,1037563.0
2016-01-04 09:30:00,36.11,36.16,36.06,36.07,141393.0,27.1213,27.1589,27.0838,27.0913,141393.0
2016-01-04 09:35:00,36.07,36.11,36.06,36.09,56507.0,27.0913,27.1213,27.0838,27.1063,56507.0
2016-01-04 09:40:00,36.08,36.09,36.0,36.0,105951.0,27.0988,27.1063,27.0387,27.0387,105951.0
2016-01-04 09:45:00,36.0,36.04,35.99,36.03,104552.0,27.0387,27.0688,27.0312,27.0613,104552.0
2016-01-04 09:50:00,36.04,36.09,36.04,36.06,237182.0,27.0688,27.1063,27.0688,27.0838,237182.0
2016-01-04 09:55:00,36.06,36.06,36.04,36.04,134140.0,27.0838,27.0838,27.0688,27.0688,134140.0
2016-01-04 10:00:00,36.05,36.05,35.94,35.97,108183.0,27.0763,27.0763,26.9937,27.0162,108183.0
2016-01-04 10:05:00,35.97,35.99,35.94,35.98,92099.0,27.0162,27.0312,26.9937,27.0237,92099.0
2016-01-04 10:10:00,35.99,36.0,35.95,35.99,146580.0,27.0312,27.0387,27.0012,27.0312,146580.0
2016-01-04 10:15:00,35.99,36.0,35.98,35.98,241835.0,27.0312,27.0387,27.0237,27.0237,241835.0
2016-01-04 10:20:00,35.99,36.03,35.96,35.98,262483.0,27.0312,27.0613,27.0087,27.0237,262483.0
2016-01-04 10:25:00,35.98,35.99,35.95,35.95,82639.0,27.0237,27.0312,27.0012,27.0012,82639.0
2016-01-04 10:30:00,35.95,35.96,35.92,35.93,104310.0,27.0012,27.0087,26.9786,26.9861,104310.0
2016-01-04 10:35:00,35.93,35.96,35.9,35.96,142174.0,26.9861,27.0087,26.9636,27.0087,142174.0
2016-01-04 10:40:00,35.95,35.96,35.9,35.94,229664.0,27.0012,27.0087,26.9636,26.9937,229664.0
2016-01-04 10:45:00,35.93,35.94,35.89,35.91,335764.0,26.9861,26.9937,26.9561,26.9711,335764.0
2016-01-04 10:50:00,35.92,35.93,35.85,35.86,223015.0,26.9786,26.9861,26.9261,26.9336,223015.0
2016-01-04 10:55:00,35.85,35.85,35.82,35.83,317147.0,26.9261,26.9261,26.9035,26.911,317147.0
2016-01-04 11:00:00,35.83,35.83,35.77,35.8,201989.0,26.911,26.911,26.866,26.8885,201989.0
2016-01-04 11:05:00,35.8,35.81,35.75,35.8,87951.0,26.8885,26.896,26.851,26.8885,87951.0
2016-01-04 11:10:00,35.8,35.81,35.77,35.78,143804.0,26.8885,26.896,26.866,26.8735,143804.0
2016-01-04 11:15:00,35.79,35.8,35.74,35.75,109240.0,26.881,26.8885,26.8434,26.851,109240.0
2016-01-04 11:20:00,35.75,35.77,35.73,35.77,48052.0,26.851,26.866,26.8359,26.866,48052.0
2016-01-04 11:25:00,35.77,35.8,35.74,35.8,137752.0,26.866,26.8885,26.8434,26.8885,137752.0
2016-01-04 11:30:00,35.8,35.87,35.8,35.86,168445.0,26.8885,26.9411,26.8885,26.9336,168445.0
2016-01-04 11:35:00,35.86,35.86,35.81,35.85,261341.0,26.9336,26.9336,26.896,26.9261,261341.0
2016-01-04 11:40:00,35.85,35.88,35.85,35.85,145461.0,26.9261,26.9486,26.9261,26.9261,145461.0
2016-01-04 11:45:00,35.86,35.89,35.84,35.89,122814.0,26.9336,26.9561,26.9186,26.9561,122814.0
2016-01-04 11:50:00,35.89,35.9,35.87,35.89,97809.0,26.9561,26.9636,26.9411,26.9561,97809.0
2016-01-04 11:55:00,35.89,35.9,35.87,35.89,96295.0,26.9561,26.9636,26.9411,26.9561,96295.0
2016-01-04 12:00:00,35.89,35.89,35.86,35.87,80288.0,26.9561,26.9561,26.9336,26.9411,80288.0
2016-01-04 12:05:00,35.88,35.91,35.86,35.89,97293.0,26.9486,26.9711,26.9336,26.9561,97293.0
2016-01-04 12:10:00,35.9,35.91,35.87,35.88,135840.0,26.9636,26.9711,26.9411,26.9486,135840.0
2016-01-04 12:15:00,35.87,35.91,35.87,35.89,90890.0,26.9411,26.9711,26.9411,26.9561,90890.0
2016-01-04 12:20:00,35.9,35.91,35.88,35.9,82380.0,26.9636,26.9711,26.9486,26.9636,82380.0
2016-01-04 12:25:00,35.9,35.93,35.89,35.91,151123.0,26.9636,26.9861,26.9561,26.9711,151123.0
2016-01-04 12:30:00,35.91,35.92,35.88,35.9,79346.0,26.9711,26.9786,26.9486,26.9636,79346.0
2016-01-04 12:35:00,35.9,35.93,35.9,35.93,84553.0,26.9636,26.9861,26.9636,26.9861,84553.0
2016-01-04 12:40:00,35.93,35.97,35.92,35.96,140560.0,26.9861,27.0162,26.9786,27.0087,140560.0
2016-01-04 12:45:00,35.96,35.98,35.96,35.97,191799.0,27.0087,27.0237,27.0087,27.0162,191799.0
2016-01-04 12:50:00,35.97,36.01,35.97,36.01,123257.0,27.0162,27.0462,27.0162,27.0462,123257.0
2016-01-04 12:55:00,36.01,36.02,35.99,36.01,93956.0,27.0462,27.0537,27.0312,27.0462,93956.0
2016-01-04 13:00:00,36.01,36.02,35.99,36.02,75089.0,27.0462,27.0537,27.0312,27.0537,75089.0
2016-01-04 13:05:00,36.02,36.05,36.01,36.04,103908.0,27.0537,27.0763,27.0462,27.0688,103908.0
2016-01-04 13:10:00,36.04,36.05,36.03,36.04,132507.0,27.0688,27.0763,27.0613,27.0688,132507.0
2016-01-04 13:15:00,36.04,36.06,36.02,36.02,106753.0,27.0688,27.0838,27.0537,27.0537,106753.0
2016-01-04 13:20:00,36.03,36.04,36.0,36.01,80810.0,27.0613,27.0688,27.0387,27.0462,80810.0
2016-01-04 13:25:00,36.01,36.02,35.99,36.01,68147.0,27.0462,27.0537,27.0312,27.0462,68147.0
2016-01-04 13:30:00,36.02,36.03,36.0,36.02,107139.0,27.0537,27.0613,27.0387,27.0537,107139.0
2016-01-04 13:35:00,36.02,36.04,36.01,36.04,95148.0,27.0537,27.0688,27.0462,27.0688,95148.0
2016-01-04 13:40:00,36.04,36.04,36.02,36.03,129736.0,27.0688,27.0688,27.0537,27.0613,129736.0
2016-01-04 13:45:00,36.03,36.04,36.01,36.04,89808.0,27.0613,27.0688,27.0462,27.0688,89808.0
2016-01-04 13:50:00,36.03,36.06,36.02,36.05,109461.0,27.0613,27.0838,27.0537,27.0763,109461.0
2016-01-04 13:55:00,36.05,36.06,36.02,36.02,101522.0,27.0763,27.0838,27.0537,27.0537,101522.0
2016-01-04 14:00:00,36.02,36.03,35.98,35.99,109034.0,27.0537,27.0613,27.0237,27.0312,109034.0
2016-01-04 14:05:00,35.99,36.01,35.97,35.99,122033.0,27.0312,27.0462,27.0162,27.0312,122033.0
2016-01-04 14:10:00,35.99,36.0,35.97,35.98,54044.0,27.0312,27.0387,27.0162,27.0237,54044.0
2016-01-04 14:15:00,35.98,36.01,35.96,36.0,90595.0,27.0237,27.0462,27.0087,27.0387,90595.0
2016-01-04 14:20:00,36.0,36.03,36.0,36.02,48741.0,27.0387,27.0613,27.0387,27.0537,48741.0
2016-01-04 14:25:00,36.02,36.02,35.99,35.99,80601.0,27.0537,27.0537,27.0312,27.0312,80601.0
2016-01-04 14:30:00,36.0,36.01,35.96,35.96,120504.0,27.0387,27.0462,27.0087,27.0087,120504.0
2016-01-04 14:35:00,35.96,35.98,35.95,35.97,97892.0,27.0087,27.0237,27.0012,27.0162,97892.0
2016-01-04 14:40:00,35.97,35.98,35.96,35.97,83786.0,27.0162,27.0237,27.0087,27.0162,83786.0
2016-01-04 14:45:00,35.97,35.99,35.95,35.98,154760.0,27.0162,27.0312,27.0012,27.0237,154760.0
2016-01-04 14:50:00,35.99,36.0,35.95,35.96,122374.0,27.0312,27.0387,27.0012,27.0087,122374.0
2016-01-04 14:55:00,35.95,35.97,35.95,35.97,46804.0,27.0012,27.0162,27.0012,27.0162,46804.0
2016-01-04 15:00:00,35.96,35.97,35.94,35.95,84449.0,27.0087,27.0162,26.9937,27.0012,84449.0
2016-01-04 15:05:00,35.94,35.96,35.93,35.96,160745.0,26.9937,27.0087,26.9861,27.0087,160745.0
2016-01-04 15:10:00,35.95,35.96,35.92,35.94,151172.0,27.0012,27.0087,26.9786,26.9937,151172.0
2016-01-04 15:15:00,35.94,35.96,35.94,35.95,276923.0,26.9937,27.0087,26.9937,27.0012,276923.0
2016-01-04 15:20:00,35.95,35.97,35.93,35.94,260768.0,27.0012,27.0162,26.9861,26.9937,260768.0
2016-01-04 15:25:00,35.94,35.97,35.94,35.96,438418.0,26.9937,27.0162,26.9937,27.0087,438418.0
2016-01-04 15:30:00,35.97,36.01,35.96,36.0,1011673.0,27.0162,27.0462,27.0087,27.0387,1011673.0
2016-01-04 15:35:00,35.99,36.02,35.99,36.02,66835.0,27.0312,27.0537,27.0312,27.0537,66835.0
2016-01-04 15:40:00,36.03,36.08,36.02,36.07,228310.0,27.0613,27.0988,27.0537,27.0913,228310.0
2016-01-04 15:45:00,36.07,36.14,36.06,36.14,253858.0,27.0913,27.1439,27.0838,27.1439,253858.0
2016-01-04 15:50:00,36.14,36.16,36.11,36.14,155556.0,27.1439,27.1589,27.1213,27.1439,155556.0
2016-01-04 15:55:00,36.14,36.17,36.13,36.16,181792.0,27.1439,27.1664,27.1364,27.1589,181792.0
2016-01-05 09:30:00,36.08,36.13,36.07,36.09,127929.0,27.0988,27.1364,27.0913,27.1063,127929.0
2016-01-05 09:35:00,36.09,36.1,36.06,36.06,55738.0,27.1063,27.1138,27.0838,27.0838,55738.0
2016-01-05 09:40:00,36.07,36.11,36.05,36.09,146944.0,27.0913,27.1213,27.0763,27.1063,146944.0
2016-01-05 09:45:00,36.09,36.1,36.07,36.07,35842.0,27.1063,27.1138,27.0913,27.0913,35842.0
2016-01-05 09:50:00,36.07,36.07,36.03,36.04,126664.0,27.0913,27.0913,27.0613,27.0688,126664.0
2016-01-05 09:55:00,36.03,36.05,36.0,36.01,41953.0,27.0613,27.0763,27.0387,27.0462,41953.0
2016-01-05 10:00:00,36.01,36.02,35.96,35.97,130254.0,27.0462,27.0537,27.0087,27.0162,130254.0
2016-01-05 10:05:00,35.97,35.99,35.95,35.96,334637.0,27.0162,27.0312,27.0012,27.0087,334637.0
2016-01-05 10:10:00,35.96,35.99,35.96,35.97,67328.0,27.0087,27.0312,27.0087,27.0162,67328.0
2016-01-05 10:15:00,35.97,35.98,35.94,35.94,32844.0,27.0162,27.0237,26.9937,26.9937,32844.0
2016-01-05 10:20:00,35.95,35.95,35.88,35.91,36959.0,27.0012,27.0012,26.9486,26.9711,36959.0
2016-01-05 10:25:00,35.9,35.92,35.88,35.88,50301.0,26.9636,26.9786,26.9486,26.9486,50301.0
2016-01-05 10:30:00,35.88,35.91,35.86,35.9,30956.0,26.9486,26.9711,26.9336,26.9636,30956.0
2016-01-05 10:35:00,35.9,35.93,35.88,35.93,50639.0,26.9636,26.9861,26.9486,26.9861,50639.0
2016-01-05 10:40:00,35.94,35.95,35.92,35.94,25263.0,26.9937,27.0012,26.9786,26.9937,25263.0
2016-01-05 10:45:00,35.95,35.98,35.93,35.98,48681.0,27.0012,27.0237,26.9861,27.0237,48681.0
2016-01-05 10:50:00,35.98,36.03,35.98,36.03,19339.0,27.0237,27.0613,27.0237,27.0613,19339.0
2016-01-05 10:55:00,36.02,36.04,36.01,36.03,58290.0,27.0537,27.0688,27.0462,27.0613,58290.0
2016-01-05 11:00:00,36.03,36.06,36.02,36.03,63059.0,27.0613,27.0838,27.0537,27.0613,63059.0
2016-01-05 11:05:00,36.02,36.03,36.0,36.0,31391.0,27.0537,27.0613,27.0387,27.0387,31391.0
2016-01-05 11:10:00,36.01,36.01,35.95,35.96,42775.0,27.0462,27.0462,27.0012,27.0087,42775.0
2016-01-05 11:15:00,35.95,35.97,35.94,35.94,57179.0,27.0012,27.0162,26.9937,26.9937,57179.0
2016-01-05 11:20:00,35.94,35.95,35.92,35.93,38342.0,26.9937,27.0012,26.9786,26.9861,38342.0
2016-01-05 11:25:00,35.93,35.97,35.93,35.94,82984.0,26.9861,27.0162,26.9861,26.9937,82984.0
2016-01-05 11:30:00,35.94,36.01,35.93,36.01,84209.0,26.9937,27.0462,26.9861,27.0462,84209.0
2016-01-05 11:35:00,36.02,36.04,36.01,36.03,314270.0,27.0537,27.0688,27.0462,27.0613,314270.0
2016-01-05 11:40:00,36.03,36.06,36.02,36.04,57844.0,27.0613,27.0838,27.0537,27.0688,57844.0
2016-01-05 11:45:00,36.03,36.07,36.02,36.07,50634.0,27.0613,27.0913,27.0537,27.0913,50634.0
2016-01-05 11:50:00,36.07,36.07,36.04,36.04,49425.0,27.0913,27.0913,27.0688,27.0688,49425.0
2016-01-05 11:55:00,36.03,36.06,36.03,36.04,34339.0,27.0613,27.0838,27.0613,27.0688,34339.0
2016-01-05 12:00:00,36.04,36.04,35.98,35.98,37277.0,27.0688,27.0688,27.0237,27.0237,37277.0
2016-01-05 12:05:00,35.99,35.99,35.95,35.96,34715.0,27.0312,27.0312,27.0012,27.0087,34715.0
2016-01-05 12:10:00,35.96,35.97,35.94,35.95,93403.0,27.0087,27.0162,26.9937,27.0012,93403.0
2016-01-05 12:15:00,35.95,35.95,35.91,35.94,120234.0,27.0012,27.0012,26.9711,26.9937,120234.0
2016-01-05 12:20:00,35.93,35.94,35.92,35.93,69385.0,26.9861,26.9937,26.9786,26.9861,69385.0
2016-01-05 12:25:00,35.94,35.95,35.91,35.94,34612.0,26.9937,27.0012,26.9711,26.9937,34612.0
2016-01-05 12:30:00,35.94,35.95,35.93,35.94,82400.0,26.9937,27.0012,26.9861,26.9937,82400.0
2016-01-05 12:35:00,35.94,35.97,35.93,35.96,83673.0,26.9937,27.0162,26.9861,27.0087,83673.0
2016-01-05 12:40:00,35.97,35.97,35.92,35.93,36024.0,27.0162,27.0162,26.9786,26.9861,36024.0
2016-01-05 12:45:00,35.92,35.95,35.92,35.93,54951.0,26.9786,27.0012,26.9786,26.9861,54951.0
2016-01-05 12:50:00,35.93,35.96,35.92,35.96,42089.0,26.9861,27.0087,26.9786,27.0087,42089.0
2016-01-05 12:55:00,35.96,35.98,35.94,35.97,42519.0,27.0087,27.0237,26.9937,27.0162,42519.0
2016-01-05 13:00:00,35.98,36.01,35.97,36.0,61400.0,27.0237,27.0462,27.0162,27.0387,61400.0
2016-01-05 13:05:00,36.01,36.03,35.98,35.99,28534.0,27.0462,27.0613,27.0237,27.0312,28534.0
2016-01-05 13:10:00,36.0,36.01,35.98,35.99,18169.0,27.0387,27.0462,27.0237,27.0312,18169.0
2016-01-05 13:15:00,35.99,36.0,35.97,35.97,25185.0,27.0312,27.0387,27.0162,27.0162,25185.0
2016-01-05 13:20:00,35.96,35.98,35.95,35.96,36068.0,27.0087,27.0237,27.0012,27.0087,36068.0
2016-01-05 13:25:00,35.96,35.99,35.96,35.99,38522.0,27.0087,27.0312,27.0087,27.0312,38522.0
2016-01-05 13:30:00,35.98,36.0,35.98,35.99,40292.0,27.0237,27.0387,27.0237,27.0312,40292.0
2016-01-05 13:35:00,35.98,35.99,35.98,35.99,11535.0,27.0237,27.0312,27.0237,27.0312,11535.0
2016-01-05 13:40:00,35.99,36.04,35.99,36.04,68401.0,27.0312,27.0688,27.0312,27.0688,68401.0
2016-01-05 13:45:00,36.05,36.06,36.03,36.05,31137.0,27.0763,27.0838,27.0613,27.0763,31137.0
2016-01-05 13:50:00,36.05,36.07,36.05,36.07,177476.0,27.0763,27.0913,27.0763,27.0913,177476.0
2016-01-05 13:55:00,36.07,36.08,36.04,36.06,95807.0,27.0913,27.0988,27.0688,27.0838,95807.0
2016-01-05 14:00:00,36.06,36.06,36.03,36.05,85773.0,27.0838,27.0838,27.0613,27.0763,85773.0
2016-01-05 14:05:00,36.04,36.06,36.03,36.05,87396.0,27.0688,27.0838,27.0613,27.0763,87396.0
2016-01-05 14:10:00,36.05,36.08,36.04,36.05,26185.0,27.0763,27.0988,27.0688,27.0763,26185.0
2016-01-05 14:15:00,36.06,36.09,36.05,36.09,46005.0,27.0838,27.1063,27.0763,27.1063,46005.0
2016-01-05 14:20:00,36.09,36.14,36.09,36.14,106556.0,27.1063,27.1439,27.1063,27.1439,106556.0
2016-01-05 14:25:00,36.13,36.14,36.11,36.12,69002.0,27.1364,27.1439,27.1213,27.1289,69002.0
2016-01-05 14:30:00,36.12,36.13,36.09,36.1,137873.0,27.1289,27.1364,27.1063,27.1138,137873.0
2016-01-05 14:35:00,36.11,36.11,36.09,36.1,41476.0,27.1213,27.1213,27.1063,27.1138,41476.0
2016-01-05 14:40:00,36.09,36.11,36.07,36.08,33571.0,27.1063,27.1213,27.0913,27.0988,33571.0
2016-01-05 14:45:00,36.08,36.09,36.06,36.09,46877.0,27.0988,27.1063,27.0838,27.1063,46877.0
2016-01-05 14:50:00,36.09,36.11,36.08,36.09,131673.0,27.1063,27.1213,27.0988,27.1063,131673.0
2016-01-05 14:55:00,36.09,36.11,36.08,36.09,124593.0,27.1063,27.1213,27.0988,27.1063,124593.0
2016-01-05 15:00:00,36.09,36.1,36.06,36.07,130902.0,27.1063,27.1138,27.0838,27.0913,130902.0
2016-01-05 15:05:00,36.07,36.07,36.04,36.06,71012.0,27.0913,27.0913,27.0688,27.0838,71012.0
2016-01-05 15:10:00,36.06,36.08,36.05,36.08,188938.0,27.0838,27.0988,27.0763,27.0988,188938.0
2016-01-05 15:15:00,36.07,36.08,36.04,36.05,77648.0,27.0913,27.0988,27.0688,27.0763,77648.0
2016-01-05 15:20:00,36.04,36.06,36.02,36.05,76529.0,27.0688,27.0838,27.0537,27.0763,76529.0
2016-01-05 15:25:00,36.04,36.07,36.03,36.06,275635.0,27.0688,27.0913,27.0613,27.0838,275635.0
2016-01-05 15:30:00,36.06,36.1,36.05,36.08,178398.0,27.0838,27.1138,27.0763,27.0988,178398.0
2016-01-05 15:35:00,36.09,36.09,36.04,36.07,159082.0,27.1063,27.1063,27.0688,27.0913,159082.0
2016-01-05 15:40:00,36.07,36.12,36.07,36.09,173220.0,27.0913,27.1289,27.0913,27.1063,173220.0
2016-01-05 15:45:00,36.09,36.1,36.06,36.09,104959.0,27.1063,27.1138,27.0838,27.1063,104959.0
2016-01-05 15:50:00,36.1,36.12,36.09,36.09,135390.0,27.1138,27.1289,27.1063,27.1063,135390.0
2016-01-05 15:55:00,36.1,36.14,36.09,36.11,366317.0,27.1138,27.1439,27.1063,27.1213,366317.0
2016-01-06 09:30:00,35.37,35.4,35.33,35.36,254201.0,26.5655,26.5881,26.5355,26.558,254201.0
2016-01-06 09:35:00,35.36,35.41,35.35,35.41,59347.0,26.558,26.5956,26.5505,26.5956,59347.0
2016-01-06 09:40:00,35.42,35.42,35.38,35.41,113870.0,26.6031,26.6031,26.5731,26.5956,113870.0
2016-01-06 09:45:00,35.41,35.42,35.38,35.41,102101.0,26.5956,26.6031,26.5731,26.5956,102101.0
2016-01-06 09:50:00,35.41,35.45,35.41,35.43,155700.0,26.5956,26.6256,26.5956,26.6106,155700.0
2016-01-06 09:55:00,35.43,35.44,35.41,35.44,61820.0,26.6106,26.6181,26.5956,26.6181,61820.0
2016-01-06 10:00:00,35.43,35.45,35.38,35.38,88832.0,26.6106,26.6256,26.5731,26.5731,88832.0
2016-01-06 10:05:00,35.39,35.41,35.38,35.4,64199.0,26.5806,26.5956,26.5731,26.5881,64199.0
2016-01-06 10:10:00,35.4,35.42,35.39,35.42,124485.0,26.5881,26.6031,26.5806,26.6031,124485.0
2016-01-06 10:15:00,35.42,35.43,35.41,35.43,18649.0,26.6031,26.6106,26.5956,26.6106,18649.0
2016-01-06 10:20:00,35.43,35.5,35.43,35.48,77325.0,26.6106,26.6632,26.6106,26.6482,77325.0
2016-01-06 10:25:00,35.48,35.52,35.46,35.52,172361.0,26.6482,26.6782,26.6331,26.6782,172361.0
2016-01-06 10:30:00,35.51,35.51,35.46,35.49,88477.0,26.6707,26.6707,26.6331,26.6557,88477.0
2016-01-06 10:35:00,35.49,35.5,35.45,35.46,51695.0,26.6557,26.6632,26.6256,26.6331,51695.0
2016-01-06 10:40:00,35.46,35.47,35.43,35.45,51918.0,26.6331,26.6407,26.6106,26.6256,51918.0
2016-01-06 10:45:00,35.45,35.45,35.41,35.44,113079.0,26.6256,26.6256,26.5956,26.6181,113079.0
2016-01-06 10:50:00,35.45,35.45,35.42,35.43,32693.0,26.6256,26.6256,26.6031,26.6106,32693.0
2016-01-06 10:55:00,35.43,35.47,35.43,35.46,55366.0,26.6106,26.6407,26.6106,26.6331,55366.0
2016-01-06 11:00:00,35.45,35.53,35.45,35.52,69375.0,26.6256,26.6857,26.6256,26.6782,69375.0
2016-01-06 11:05:00,35.52,35.53,35.48,35.48,55323.0,26.6782,26.6857,26.6482,26.6482,55323.0
2016-01-06 11:10:00,35.48,35.49,35.45,35.48,149500.0,26.6482,26.6557,26.6256,26.6482,149500.0
2016-01-06 11:15:00,35.48,35.51,35.47,35.5,58024.0,26.6482,26.6707,26.6407,26.6632,58024.0
2016-01-06 11:20:00,35.5,35.56,35.49,35.53,106559.0,26.6632,26.7083,26.6557,26.6857,106559.0
2016-01-06 11:25:00,35.54,35.55,35.51,35.53,41972.0,26.6932,26.7007,26.6707,26.6857,41972.0
2016-01-06 11:30:00,35.54,35.56,35.52,35.56,54242.0,26.6932,26.7083,26.6782,26.7083,54242.0
2016-01-06 11:35:00,35.56,35.58,35.54,35.57,81973.0,26.7083,26.7233,26.6932,26.7158,81973.0
2016-01-06 11:40:00,35.58,35.59,35.54,35.55,72097.0,26.7233,26.7308,26.6932,26.7007,72097.0
2016-01-06 11:45:00,35.55,35.55,35.53,35.55,51381.0,26.7007,26.7007,26.6857,26.7007,51381.0
2016-01-06 11:50:00,35.54,35.55,35.53,35.53,66746.0,26.6932,26.7007,26.6857,26.6857,66746.0
2016-01-06 11:55:00,35.53,35.54,35.5,35.5,141388.0,26.6857,26.6932,26.6632,26.6632,141388.0
2016-01-06 12:00:00,35.51,35.51,35.49,35.49,98121.0,26.6707,26.6707,26.6557,26.6557,98121.0
2016-01-06 12:05:00,35.49,35.5,35.47,35.48,63344.0,26.6557,26.6632,26.6407,26.6482,63344.0
2016-01-06 12:10:00,35.49,35.5,35.48,35.5,57540.0,26.6557,26.6632,26.6482,26.6632,57540.0
2016-01-06 12:15:00,35.49,35.51,35.48,35.49,41341.0,26.6557,26.6707,26.6482,26.6557,41341.0
2016-01-06 12:20:00,35.49,35.5,35.47,35.49,137127.0,26.6557,26.6632,26.6407,26.6557,137127.0
2016-01-06 12:25:00,35.5,35.5,35.46,35.49,60373.0,26.6632,26.6632,26.6331,26.6557,60373.0
2016-01-06 12:30:00,35.49,35.49,35.47,35.48,69906.0,26.6557,26.6557,26.6407,26.6482,69906.0
2016-01-06 12:35:00,35.49,35.54,35.47,35.52,184991.0,26.6557,26.6932,26.6407,26.6782,184991.0
2016-01-06 12:40:00,35.52,35.53,35.49,35.5,59510.0,26.6782,26.6857,26.6557,26.6632,59510.0
2016-01-06 12:45:00,35.5,35.52,35.49,35.49,100210.0,26.6632,26.6782,26.6557,26.6557,100210.0
2016-01-06 12:50:00,35.5,35.51,35.49,35.5,69081.0,26.6632,26.6707,26.6557,26.6632,69081.0
2016-01-06 12:55:00,35.49,35.5,35.48,35.49,61071.0,26.6557,26.6632,26.6482,26.6557,61071.0
2016-01-06 13:00:00,35.48,35.49,35.47,35.48,149219.0,26.6482,26.6557,26.6407,26.6482,149219.0
2016-01-06 13:05:00,35.49,35.49,35.45,35.45,124137.0,26.6557,26.6557,26.6256,26.6256,124137.0
2016-01-06 13:10:00,35.46,35.47,35.43,35.43,99143.0,26.6331,26.6407,26.6106,26.6106,99143.0
2016-01-06 13:15:00,35.42,35.44,35.42,35.43,76856.0,26.6031,26.6181,26.6031,26.6106,76856.0
2016-01-06 13:20:00,35.43,35.44,35.41,35.44,216310.0,26.6106,26.6181,26.5956,26.6181,216310.0
2016-01-06 13:25:00,35.44,35.45,35.42,35.44,39760.0,26.6181,26.6256,26.6031,26.6181,39760.0
2016-01-06 13:30:00,35.43,35.44,35.43,35.44,13351.0,26.6106,26.6181,26.6106,26.6181,13351.0
2016-01-06 13:35:00,35.43,35.46,35.43,35.45,137196.0,26.6106,26.6331,26.6106,26.6256,137196.0
2016-01-06 13:40:00,35.45,35.45,35.41,35.42,19347.0,26.6256,26.6256,26.5956,26.6031,19347.0
2016-01-06 13:45:00,35.41,35.43,35.4,35.41,133442.0,26.5956,26.6106,26.5881,26.5956,133442.0
2016-01-06 13:50:00,35.4,35.42,35.39,35.42,79466.0,26.5881,26.6031,26.5806,26.6031,79466.0
2016-01-06 13:55:00,35.42,35.43,35.39,35.39,66774.0,26.6031,26.6106,26.5806,26.5806,66774.0
2016-01-06 14:00:00,35.4,35.46,35.39,35.45,195527.0,26.5881,26.6331,26.5806,26.6256,195527.0
2016-01-06 14:05:00,35.46,35.5,35.44,35.5,89872.0,26.6331,26.6632,26.6181,26.6632,89872.0
2016-01-06 14:10:00,35.5,35.52,35.45,35.5,210496.0,26.6632,26.6782,26.6256,26.6632,210496.0
2016-01-06 14:15:00,35.51,35.52,35.48,35.5,87762.0,26.6707,26.6782,26.6482,26.6632,87762.0
2016-01-06 14:20:00,35.49,35.51,35.45,35.46,246570.0,26.6557,26.6707,26.6256,26.6331,246570.0
2016-01-06 14:25:00,35.45,35.47,35.44,35.45,59979.0,26.6256,26.6407,26.6181,26.6256,59979.0
2016-01-06 14:30:00,35.44,35.46,35.42,35.45,45468.0,26.6181,26.6331,26.6031,26.6256,45468.0
2016-01-06 14:35:00,35.46,35.47,35.43,35.44,221263.0,26.6331,26.6407,26.6106,26.6181,221263.0
2016-01-06 14:40:00,35.44,35.44,35.37,35.39,89289.0,26.6181,26.6181,26.5655,26.5806,89289.0
2016-01-06 14:45:00,35.39,35.4,35.35,35.36,126431.0,26.5806,26.5881,26.5505,26.558,126431.0
2016-01-06 14:50:00,35.35,35.36,35.33,35.35,56959.0,26.5505,26.558,26.5355,26.5505,56959.0
2016-01-06 14:55:00,35.34,35.35,35.31,35.32,167993.0,26.543,26.5505,26.5205,26.528,167993.0
2016-01-06 15:00:00,35.32,35.33,35.3,35.32,100767.0,26.528,26.5355,26.513,26.528,100767.0
2016-01-06 15:05:00,35.32,35.34,35.31,35.33,76581.0,26.528,26.543,26.5205,26.5355,76581.0
2016-01-06 15:10:00,35.34,35.36,35.33,35.36,158119.0,26.543,26.558,26.5355,26.558,158119.0
2016-01-06 15:15:00,35.35,35.38,35.34,35.37,106608.0,26.5505,26.5731,26.543,26.5655,106608.0
2016-01-06 15:20:00,35.37,35.39,35.36,35.38,142751.0,26.5655,26.5806,26.558,26.5731,142751.0
2016-01-06 15:25:00,35.38,35.41,35.37,35.41,239090.0,26.5731,26.5956,26.5655,26.5956,239090.0
2016-01-06 15:30:00,35.41,35.43,35.4,35.43,548193.0,26.5956,26.6106,26.5881,26.6106,548193.0
2016-01-06 15:35:00,35.43,35.47,35.41,35.46,305207.0,26.6106,26.6407,26.5956,26.6331,305207.0
2016-01-06 15:40:00,35.46,35.47,35.44,35.47,230570.0,26.6331,26.6407,26.6181,26.6407,230570.0
2016-01-06 15:45:00,35.47,35.47,35.43,35.44,275232.0,26.6407,26.6407,26.6106,26.6181,275232.0
2016-01-06 15:50:00,35.45,35.45,35.42,35.44,153079.0,26.6256,26.6256,26.6031,26.6181,153079.0
2016-01-06 15:55:00,35.45,35.49,35.43,35.49,263771.0,26.6256,26.6557,26.6106,26.6557,263771.0
2016-01-07 09:30:00,34.9,34.9,34.8,34.8,219788.0,26.2125,26.2125,26.1374,26.1374,219788.0
2016-01-07 09:35:00,34.8,34.98,34.8,34.97,132573.0,26.1374,26.2726,26.1374,26.2651,132573.0
2016-01-07 09:40:00,34.97,35.01,34.95,34.96,92651.0,26.2651,26.2952,26.2501,26.2576,92651.0
2016-01-07 09:45:00,34.95,35.03,34.95,35.03,88083.0,26.2501,26.3102,26.2501,26.3102,88083.0
2016-01-07 09:50:00,35.02,35.07,35.01,35.02,123755.0,26.3027,26.3402,26.2952,26.3027,123755.0
2016-01-07 09:55:00,35.01,35.03,34.96,35.0,272874.0,26.2952,26.3102,26.2576,26.2876,272874.0
2016-01-07 10:00:00,35.0,35.02,34.96,34.98,7650339.0,26.2876,26.3027,26.2576,26.2726,7650339.0
2016-01-07 10:05:00,34.97,34.98,34.95,34.96,73088.0,26.2651,26.2726,26.2501,26.2576,73088.0
2016-01-07 10:10:00,34.96,35.01,34.94,35.0,143789.0,26.2576,26.2952,26.2426,26.2876,143789.0
2016-01-07 10:15:00,35.01,35.06,35.01,35.06,235094.0,26.2952,26.3327,26.2952,26.3327,235094.0
2016-01-07 10:20:00,35.06,35.06,34.96,34.98,192710.0,26.3327,26.3327,26.2576,26.2726,192710.0
2016-01-07 10:25:00,34.98,35.02,34.98,35.0,173329.0,26.2726,26.3027,26.2726,26.2876,173329.0
2016-01-07 10:30:00,35.0,35.1,35.0,35.1,88968.0,26.2876,26.3628,26.2876,26.3628,88968.0
2016-01-07 10:35:00,35.1,35.12,35.08,35.1,55624.0,26.3628,26.3778,26.3477,26.3628,55624.0
2016-01-07 10:40:00,35.1,35.13,35.07,35.09,67292.0,26.3628,26.3853,26.3402,26.3552,67292.0
2016-01-07 10:45:00,35.09,35.14,35.07,35.13,235946.0,26.3552,26.3928,26.3402,26.3853,235946.0
2016-01-07 10:50:00,35.13,35.17,35.12,35.15,124381.0,26.3853,26.4153,26.3778,26.4003,124381.0
2016-01-07 10:55:00,35.16,35.17,35.11,35.11,1706388.0,26.4078,26.4153,26.3703,26.3703,1706388.0
2016-01-07 11:00:00,35.11,35.15,35.09,35.1,125953.0,26.3703,26.4003,26.3552,26.3628,125953.0
2016-01-07 11:05:00,35.1,35.11,35.06,35.07,128822.0,26.3628,26.3703,26.3327,26.3402,128822.0
2016-01-07 11:10:00,35.07,35.07,35.01,35.03,105675.0,26.3402,26.3402,26.2952,26.3102,105675.0
2016-01-07 11:15:00,35.03,35.05,35.01,35.02,96478.0,26.3102,26.3252,26.2952,26.3027,96478.0
2016-01-07 11:20:00,35.02,35.05,34.99,35.0,332188.0,26.3027,26.3252,26.2801,26.2876,332188.0
2016-01-07 11:25:00,35.01,35.05,35.0,35.03,148326.0,26.2952,26.3252,26.2876,26.3102,148326.0
2016-01-07 11:30:00,35.03,35.07,35.02,35.05,267347.0,26.3102,26.3402,26.3027,26.3252,267347.0
2016-01-07 11:35:00,35.05,35.09,35.04,35.07,242791.0,26.3252,26.3552,26.3177,26.3402,242791.0
2016-01-07 11:40:00,35.06,35.08,35.04,35.06,247338.0,26.3327,26.3477,26.3177,26.3327,247338.0
2016-01-07 11:45:00,35.06,35.06,34.99,35.01,264945.0,26.3327,26.3327,26.2801,26.2952,264945.0
2016-01-07 11:50:00,35.01,35.03,35.0,35.01,73603.0,26.2952,26.3102,26.2876,26.2952,73603.0
2016-01-07 11:55:00,35.0,35.02,34.99,35.0,125359.0,26.2876,26.3027,26.2801,26.2876,125359.0
2016-01-07 12:00:00,35.0,35.02,34.98,35.01,239734.0,26.2876,26.3027,26.2726,26.2952,239734.0
2016-01-07 12:05:00,35.0,35.01,34.97,34.98,138689.0,26.2876,26.2952,26.2651,26.2726,138689.0
2016-01-07 12:10:00,34.99,35.01,34.98,35.0,97699.0,26.2801,26.2952,26.2726,26.2876,97699.0
2016-01-07 12:15:00,35.01,35.05,34.99,35.04,130527.0,26.2952,26.3252,26.2801,26.3177,130527.0
2016-01-07 12:20:00,35.03,35.04,35.01,35.01,286952.0,26.3102,26.3177,26.2952,26.2952,286952.0
2016-01-07 12:25:00,35.02,35.03,35.0,35.01,1790440.0,26.3027,26.3102,26.2876,26.2952,1790440.0
2016-01-07 12:30:00,35.01,35.03,35.0,35.02,137289.0,26.2952,26.3102,26.2876,26.3027,137289.0
2016-01-07 12:35:00,35.03,35.03,34.97,34.98,147245.0,26.3102,26.3102,26.2651,26.2726,147245.0
2016-01-07 12:40:00,34.98,35.0,34.97,35.0,272890.0,26.2726,26.2876,26.2651,26.2876,272890.0
2016-01-07 12:45:00,35.0,35.03,34.99,35.02,131048.0,26.2876,26.3102,26.2801,26.3027,131048.0
2016-01-07 12:50:00,35.02,35.03,35.01,35.02,117365.0,26.3027,26.3102,26.2952,26.3027,117365.0
2016-01-07 12:55:00,35.02,35.02,34.97,34.99,136548.0,26.3027,26.3027,26.2651,26.2801,136548.0
2016-01-07 13:00:00,34.99,35.0,34.97,34.98,259033.0,26.2801,26.2876,26.2651,26.2726,259033.0
2016-01-07 13:05:00,34.98,34.98,34.92,34.93,357904.0,26.2726,26.2726,26.2276,26.2351,357904.0
2016-01-07 13:10:00,34.93,34.93,34.88,34.91,359412.0,26.2351,26.2351,26.1975,26.2201,359412.0
2016-01-07 13:15:00,34.91,34.91,34.86,34.88,523660.0,26.2201,26.2201,26.1825,26.1975,523660.0
2016-01-07 13:20:00,34.87,34.89,34.84,34.88,382763.0,26.19,26.205,26.1675,26.1975,382763.0
2016-01-07 13:25:00,34.89,34.92,34.88,34.89,374180.0,26.205,26.2276,26.1975,26.205,374180.0
2016-01-07 13:30:00,34.88,34.89,34.83,34.86,266663.0,26.1975,26.205,26.16,26.1825,266663.0
2016-01-07 13:35:00,34.85,34.87,34.77,34.8,517599.0,26.175,26.19,26.1149,26.1374,517599.0
2016-01-07 13:40:00,34.8,34.83,34.76,34.83,343974.0,26.1374,26.16,26.1074,26.16,343974.0
2016-01-07 13:45:00,34.82,34.85,34.81,34.85,218368.0,26.1525,26.175,26.1449,26.175,218368.0
2016-01-07 13:50:00,34.85,34.88,34.85,34.87,265762.0,26.175,26.1975,26.175,26.19,265762.0
2016-01-07 13:55:00,34.86,34.89,34.83,34.84,208785.0,26.1825,26.205,26.16,26.1675,208785.0
2016-01-07 14:00:00,34.84,34.86,34.81,34.83,91851.0,26.1675,26.1825,26.1449,26.16,91851.0
2016-01-07 14:05:00,34.83,34.85,34.8,34.82,105635.0,26.16,26.175,26.1374,26.1525,105635.0
2016-01-07 14:10:00,34.81,34.85,34.8,34.81,209779.0,26.1449,26.175,26.1374,26.1449,209779.0
2016-01-07 14:15:00,34.81,34.84,34.8,34.84,80546.0,26.1449,26.1675,26.1374,26.1675,80546.0
2016-01-07 14:20:00,34.84,34.86,34.83,34.84,1044791.0,26.1675,26.1825,26.16,26.1675,1044791.0
2016-01-07 14:25:00,34.85,34.85,34.81,34.81,626469.0,26.175,26.175,26.1449,26.1449,626469.0
2016-01-07 14:30:00,34.82,34.84,34.79,34.8,198342.0,26.1525,26.1675,26.1299,26.1374,198342.0
2016-01-07 14:35:00,34.81,34.86,34.78,34.84,1027027.0,26.1449,26.1825,26.1224,26.1675,1027027.0
2016-01-07 14:40:00,34.85,34.91,34.84,34.89,255236.0,26.175,26.2201,26.1675,26.205,255236.0
2016-01-07 14:45:00,34.9,34.92,34.88,34.92,764651.0,26.2125,26.2276,26.1975,26.2276,764651.0
2016-01-07 14:50:00,34.91,34.93,34.88,34.89,261184.0,26.2201,26.2351,26.1975,26.205,261184.0
2016-01-07 14:55:00,34.9,34.92,34.84,34.84,146609.0,26.2125,26.2276,26.1675,26.1675,146609.0
2016-01-07 15:00:00,34.85,34.85,34.81,34.82,230873.0,26.175,26.175,26.1449,26.1525,230873.0
2016-01-07 15:05:00,34.82,34.87,34.82,34.87,84801.0,26.1525,26.19,26.1525,26.19,84801.0
2016-01-07 15:10:00,34.88,34.9,34.84,34.86,206363.0,26.1975,26.2125,26.1675,26.1825,206363.0
2016-01-07 15:15:00,34.86,34.88,34.83,34.84,122079.0,26.1825,26.1975,26.16,26.1675,122079.0
2016-01-07 15:20:00,34.84,34.85,34.8,34.82,488170.0,26.1675,26.175,26.1374,26.1525,488170.0
2016-01-07 15:25:00,34.82,34.82,34.76,34.76,242144.0,26.1525,26.1525,26.1074,26.1074,242144.0
2016-01-07 15:30:00,34.76,34.85,34.76,34.85,299050.0,26.1074,26.175,26.1074,26.175,299050.0
2016-01-07 15:35:00,34.85,34.89,34.82,34.86,427230.0,26.175,26.205,26.1525,26.1825,427230.0
2016-01-07 15:40:00,34.86,34.87,34.82,34.82,168117.0,26.1825,26.19,26.1525,26.1525,168117.0
2016-01-07 15:45:00,34.82,34.91,34.81,34.89,648905.0,26.1525,26.2201,26.1449,26.205,648905.0
2016-01-07 15:50:00,34.89,34.9,34.86,34.89,206535.0,26.205,26.2125,26.1825,26.205,206535.0
2016-01-07 15:55:00,34.88,34.91,34.8,34.82,520464.0,26.1975,26.2201,26.1374,26.1525,520464.0
2016-01-08 09:30:00,34.99,35.02,34.94,35.02,111620.0,26.2801,26.3027,26.2426,26.3027,111620.0
2016-01-08 09:35:00,35.01,35.01,34.93,34.94,80563.0,26.2952,26.2952,26.2351,26.2426,80563.0
2016-01-08 09:40:00,34.93,34.94,34.87,34.88,147787.0,26.2351,26.2426,26.19,26.1975,147787.0
2016-01-08 09:45:00,34.87,34.93,34.87,34.92,52093.0,26.19,26.2351,26.19,26.2276,52093.0
2016-01-08 09:50:00,34.92,34.92,34.87,34.88,79864.0,26.2276,26.2276,26.19,26.1975,79864.0
2016-01-08 09:55:00,34.88,34.92,34.87,34.9,73640.0,26.1975,26.2276,26.19,26.2125,73640.0
2016-01-08 10:00:00,34.91,34.92,34.79,34.79,103294.0,26.2201,26.2276,26.1299,26.1299,103294.0
2016-01-08 10:05:00,34.8,34.82,34.78,34.8,62484.0,26.1374,26.1525,26.1224,26.1374,62484.0
2016-01-08 10:10:00,34.78,34.79,34.71,34.73,145765.0,26.1224,26.1299,26.0698,26.0849,145765.0
2016-01-08 10:15:00,34.73,34.77,34.72,34.75,101355.0,26.0849,26.1149,26.0773,26.0999,101355.0
2016-01-08 10:20:00,34.75,34.78,34.73,34.76,79136.0,26.0999,26.1224,26.0849,26.1074,79136.0
2016-01-08 10:25:00,34.76,34.82,34.75,34.79,270599.0,26.1074,26.1525,26.0999,26.1299,270599.0
2016-01-08 10:30:00,34.79,34.82,34.78,34.81,135626.0,26.1299,26.1525,26.1224,26.1449,135626.0
2016-01-08 10:35:00,34.81,34.81,34.74,34.75,121949.0,26.1449,26.1449,26.0924,26.0999,121949.0
2016-01-08 10:40:00,34.74,34.76,34.73,34.74,71029.0,26.0924,26.1074,26.0849,26.0924,71029.0
2016-01-08 10:45:00,34.74,34.8,34.73,34.78,107967.0,26.0924,26.1374,26.0849,26.1224,107967.0
2016-01-08 10:50:00,34.78,34.78,34.7,34.7,124848.0,26.1224,26.1224,26.0623,26.0623,124848.0
2016-01-08 10:55:00,34.7,34.73,34.67,34.7,183565.0,26.0623,26.0849,26.0398,26.0623,183565.0
2016-01-08 11:00:00,34.69,34.74,34.69,34.7,241347.0,26.0548,26.0924,26.0548,26.0623,241347.0
2016-01-08 11:05:00,34.71,34.73,34.69,34.71,94289.0,26.0698,26.0849,26.0548,26.0698,94289.0
2016-01-08 11:10:00,34.72,34.72,34.67,34.68,78818.0,26.0773,26.0773,26.0398,26.0473,78818.0
2016-01-08 11:15:00,34.67,34.69,34.65,34.65,80681.0,26.0398,26.0548,26.0248,26.0248,80681.0
2016-01-08 11:20:00,34.65,34.66,34.62,34.65,100326.0,26.0248,26.0323,26.0022,26.0248,100326.0
2016-01-08 11:25:00,34.65,34.65,34.58,34.59,112129.0,26.0248,26.0248,25.9722,25.9797,112129.0
2016-01-08 11:30:00,34.59,34.6,34.52,34.54,326158.0,25.9797,25.9872,25.9271,25.9422,326158.0
2016-01-08 11:35:00,34.52,34.54,34.51,34.54,104749.0,25.9271,25.9422,25.9196,25.9422,104749.0
2016-01-08 11:40:00,34.53,34.55,34.48,34.55,285519.0,25.9346,25.9497,25.8971,25.9497,285519.0
2016-01-08 11:45:00,34.55,34.58,34.53,34.58,99925.0,25.9497,25.9722,25.9346,25.9722,99925.0
2016-01-08 11:50:00,34.57,34.62,34.56,34.61,115687.0,25.9647,26.0022,25.9572,25.9947,115687.0
2016-01-08 11:55:00,34.61,34.63,34.59,34.61,48823.0,25.9947,26.0098,25.9797,25.9947,48823.0
2016-01-08 12:00:00,34.61,34.63,34.59,34.59,190559.0,25.9947,26.0098,25.9797,25.9797,190559.0
2016-01-08 12:05:00,34.6,34.65,34.6,34.64,200205.0,25.9872,26.0248,25.9872,26.0173,200205.0
2016-01-08 12:10:00,34.64,34.65,34.62,34.64,119343.0,26.0173,26.0248,26.0022,26.0173,119343.0
2016-01-08 12:15:00,34.65,34.68,34.64,34.68,95847.0,26.0248,26.0473,26.0173,26.0473,95847.0
2016-01-08 12:20:00,34.67,34.71,34.66,34.69,174727.0,26.0398,26.0698,26.0323,26.0548,174727.0
2016-01-08 12:25:00,34.69,34.71,34.68,34.71,132559.0,26.0548,26.0698,26.0473,26.0698,132559.0
2016-01-08 12:30:00,34.7,34.7,34.66,34.66,49727.0,26.0623,26.0623,26.0323,26.0323,49727.0
2016-01-08 12:35:00,34.67,34.68,34.64,34.65,212745.0,26.0398,26.0473,26.0173,26.0248,212745.0
2016-01-08 12:40:00,34.65,34.66,34.63,34.65,39228.0,26.0248,26.0323,26.0098,26.0248,39228.0
2016-01-08 12:45:00,34.64,34.67,34.63,34.66,111875.0,26.0173,26.0398,26.0098,26.0323,111875.0
2016-01-08 12:50:00,34.66,34.66,34.62,34.65,128552.0,26.0323,26.0323,26.0022,26.0248,128552.0
2016-01-08 12:55:00,34.65,34.66,34.64,34.64,62395.0,26.0248,26.0323,26.0173,26.0173,62395.0
2016-01-08 13:00:00,34.64,34.69,34.64,34.65,133010.0,26.0173,26.0548,26.0173,26.0248,133010.0
2016-01-08 13:05:00,34.66,34.66,34.6,34.61,52059.0,26.0323,26.0323,25.9872,25.9947,52059.0
2016-01-08 13:10:00,34.61,34.62,34.59,34.61,106944.0,25.9947,26.0022,25.9797,25.9947,106944.0
2016-01-08 13:15:00,34.61,34.64,34.6,34.63,47708.0,25.9947,26.0173,25.9872,26.0098,47708.0
2016-01-08 13:20:00,34.63,34.65,34.58,34.6,197123.0,26.0098,26.0248,25.9722,25.9872,197123.0
2016-01-08 13:25:00,34.59,34.61,34.57,34.59,46549.0,25.9797,25.9947,25.9647,25.9797,46549.0
2016-01-08 13:30:00,34.59,34.63,34.58,34.61,69766.0,25.9797,26.0098,25.9722,25.9947,69766.0
2016-01-08 13:35:00,34.62,34.67,34.62,34.66,117517.0,26.0022,26.0398,26.0022,26.0323,117517.0
2016-01-08 13:40:00,34.67,34.67,34.65,34.66,128976.0,26.0398,26.0398,26.0248,26.0323,128976.0
2016-01-08 13:45:00,34.65,34.65,34.62,34.62,157180.0,26.0248,26.0248,26.0022,26.0022,157180.0
2016-01-08 13:50:00,34.62,34.65,34.62,34.63,80370.0,26.0022,26.0248,26.0022,26.0098,80370.0
2016-01-08 13:55:00,34.62,34.64,34.6,34.61,82866.0,26.0022,26.0173,25.9872,25.9947,82866.0
2016-01-08 14:00:00,34.61,34.65,34.61,34.64,203560.0,25.9947,26.0248,25.9947,26.0173,203560.0
2016-01-08 14:05:00,34.64,34.65,34.62,34.63,189644.0,26.0173,26.0248,26.0022,26.0098,189644.0
2016-01-08 14:10:00,34.63,34.63,34.58,34.59,620126.0,26.0098,26.0098,25.9722,25.9797,620126.0
2016-01-08 14:15:00,34.59,34.62,34.57,34.61,1083270.0,25.9797,26.0022,25.9647,25.9947,1083270.0
2016-01-08 14:20:00,34.62,34.62,34.57,34.57,144679.0,26.0022,26.0022,25.9647,25.9647,144679.0
2016-01-08 14:25:00,34.57,34.57,34.55,34.55,137897.0,25.9647,25.9647,25.9497,25.9497,137897.0
2016-01-08 14:30:00,34.55,34.59,34.54,34.56,203560.0,25.9497,25.9797,25.9422,25.9572,203560.0
2016-01-08 14:35:00,34.56,34.57,34.54,34.55,135245.0,25.9572,25.9647,25.9422,25.9497,135245.0
2016-01-08 14:40:00,34.55,34.6,34.53,34.6,129004.0,25.9497,25.9872,25.9346,25.9872,129004.0
2016-01-08 14:45:00,34.6,34.61,34.59,34.6,182556.0,25.9872,25.9947,25.9797,25.9872,182556.0
2016-01-08 14:50:00,34.59,34.6,34.56,34.59,179555.0,25.9797,25.9872,25.9572,25.9797,179555.0
2016-01-08 14:55:00,34.59,34.59,34.54,34.55,433932.0,25.9797,25.9797,25.9422,25.9497,433932.0
2016-01-08 15:00:00,34.56,34.58,34.54,34.57,321625.0,25.9572,25.9722,25.9422,25.9647,321625.0
2016-01-08 15:05:00,34.57,34.58,34.55,34.57,233871.0,25.9647,25.9722,25.9497,25.9647,233871.0
2016-01-08 15:10:00,34.57,34.58,34.53,34.54,363713.0,25.9647,25.9722,25.9346,25.9422,363713.0
2016-01-08 15:15:00,34.54,34.58,34.53,34.54,408937.0,25.9422,25.9722,25.9346,25.9422,408937.0
2016-01-08 15:20:00,34.54,34.55,34.52,34.54,233393.0,25.9422,25.9497,25.9271,25.9422,233393.0
2016-01-08 15:25:00,34.54,34.55,34.5,34.51,320421.0,25.9422,25.9497,25.9121,25.9196,320421.0
2016-01-08 15:30:00,34.51,34.52,34.47,34.48,354249.0,25.9196,25.9271,25.8896,25.8971,354249.0
2016-01-08 15:35:00,34.48,34.49,34.45,34.46,234909.0,25.8971,25.9046,25.8746,25.8821,234909.0
2016-01-08 15:40:00,34.45,34.47,34.41,34.43,363516.0,25.8746,25.8896,25.8445,25.8595,363516.0
2016-01-08 15:45:00,34.42,34.42,34.37,34.38,343111.0,25.852,25.852,25.8145,25.822,343111.0
2016-01-08 15:50:00,34.38,34.41,34.34,34.35,417170.0,25.822,25.8445,25.7919,25.7994,417170.0
2016-01-08 15:55:00,34.34,34.39,34.32,34.37,429646.0,25.7919,25.8295,25.7769,25.8145,429646.0
2016-01-11 09:30:00,34.75,34.78,34.74,34.75,203677.0,26.0999,26.1224,26.0924,26.0999,203677.0
2016-01-11 09:35:00,34.74,34.75,34.68,34.7,72380.0,26.0924,26.0999,26.0473,26.0623,72380.0
2016-01-11 09:40:00,34.7,34.7,34.65,34.68,65443.0,26.0623,26.0623,26.0248,26.0473,65443.0
2016-01-11 09:45:00,34.68,34.69,34.64,34.65,125539.0,26.0473,26.0548,26.0173,26.0248,125539.0
2016-01-11 09:50:00,34.64,34.64,34.59,34.61,49560.0,26.0173,26.0173,25.9797,25.9947,49560.0
2016-01-11 09:55:00,34.61,34.61,34.57,34.61,68656.0,25.9947,25.9947,25.9647,25.9947,68656.0
2016-01-11 10:00:00,34.6,34.64,34.59,34.59,67643.0,25.9872,26.0173,25.9797,25.9797,67643.0
2016-01-11 10:05:00,34.59,34.61,34.55,34.59,133196.0,25.9797,25.9947,25.9497,25.9797,133196.0
2016-01-11 10:10:00,34.59,34.63,34.58,34.59,136262.0,25.9797,26.0098,25.9722,25.9797,136262.0
2016-01-11 10:15:00,34.59,34.59,34.52,34.55,112430.0,25.9797,25.9797,25.9271,25.9497,112430.0
2016-01-11 10:20:00,34.55,34.59,34.54,34.58,142585.0,25.9497,25.9797,25.9422,25.9722,142585.0
2016-01-11 10:25:00,34.57,34.58,34.54,34.56,155874.0,25.9647,25.9722,25.9422,25.9572,155874.0
2016-01-11 10:30:00,34.57,34.62,34.56,34.62,117854.0,25.9647,26.0022,25.9572,26.0022,117854.0
2016-01-11 10:35:00,34.62,34.64,34.57,34.57,121178.0,26.0022,26.0173,25.9647,25.9647,121178.0
2016-01-11 10:40:00,34.58,34.6,34.54,34.59,114286.0,25.9722,25.9872,25.9422,25.9797,114286.0
2016-01-11 10:45:00,34.58,34.59,34.49,34.52,153110.0,25.9722,25.9797,25.9046,25.9271,153110.0
2016-01-11 10:50:00,34.52,34.53,34.44,34.45,141273.0,25.9271,25.9346,25.867,25.8746,141273.0
2016-01-11 10:55:00,34.46,34.47,34.39,34.4,128029.0,25.8821,25.8896,25.8295,25.837,128029.0
2016-01-11 11:00:00,34.4,34.41,34.38,34.39,184892.0,25.837,25.8445,25.822,25.8295,184892.0
2016-01-11 11:05:00,34.38,34.41,34.36,34.41,190892.0,25.822,25.8445,25.807,25.8445,190892.0
2016-01-11 11:10:00,34.41,34.44,34.4,34.44,434707.0,25.8445,25.867,25.837,25.867,434707.0
2016-01-11 11:15:00,34.43,34.51,34.43,34.49,693826.0,25.8595,25.9196,25.8595,25.9046,693826.0
2016-01-11 11:20:00,34.48,34.5,34.45,34.46,355007.0,25.8971,25.9121,25.8746,25.8821,355007.0
2016-01-11 11:25:00,34.46,34.49,34.46,34.46,182631.0,25.8821,25.9046,25.8821,25.8821,182631.0
2016-01-11 11:30:00,34.46,34.46,34.4,34.4,152428.0,25.8821,25.8821,25.837,25.837,152428.0
2016-01-11 11:35:00,34.39,34.47,34.38,34.45,165597.0,25.8295,25.8896,25.822,25.8746,165597.0
2016-01-11 11:40:00,34.45,34.5,34.43,34.43,327399.0,25.8746,25.9121,25.8595,25.8595,327399.0
2016-01-11 11:45:00,34.44,34.48,34.44,34.47,154219.0,25.867,25.8971,25.867,25.8896,154219.0
2016-01-11 11:50:00,34.47,34.5,34.45,34.5,149660.0,25.8896,25.9121,25.8746,25.9121,149660.0
2016-01-11 11:55:00,34.49,34.51,34.45,34.46,77203.0,25.9046,25.9196,25.8746,25.8821,77203.0
2016-01-11 12:00:00,34.47,34.47,34.44,34.44,163571.0,25.8896,25.8896,25.867,25.867,163571.0
2016-01-11 12:05:00,34.44,34.46,34.43,34.44,140784.0,25.867,25.8821,25.8595,25.867,140784.0
2016-01-11 12:10:00,34.45,34.47,34.42,34.43,121564.0,25.8746,25.8896,25.852,25.8595,121564.0
2016-01-11 12:15:00,34.43,34.44,34.39,34.4,77528.0,25.8595,25.867,25.8295,25.837,77528.0
2016-01-11 12:20:00,34.41,34.41,34.36,34.37,146039.0,25.8445,25.8445,25.807,25.8145,146039.0
2016-01-11 12:25:00,34.38,34.38,34.35,34.35,47311.0,25.822,25.822,25.7994,25.7994,47311.0
2016-01-11 12:30:00,34.35,34.4,34.35,34.39,119686.0,25.7994,25.837,25.7994,25.8295,119686.0
2016-01-11 12:35:00,34.38,34.4,34.36,34.37,133617.0,25.822,25.837,25.807,25.8145,133617.0
2016-01-11 12:40:00,34.36,34.38,34.34,34.38,116356.0,25.807,25.822,25.7919,25.822,116356.0
2016-01-11 12:45:00,34.37,34.39,34.36,34.37,91643.0,25.8145,25.8295,25.807,25.8145,91643.0
2016-01-11 12:50:00,34.37,34.39,34.34,34.34,187991.0,25.8145,25.8295,25.7919,25.7919,187991.0
2016-01-11 12:55:00,34.34,34.37,34.34,34.37,94425.0,25.7919,25.8145,25.7919,25.8145,94425.0
2016-01-11 13:00:00,34.37,34.39,34.35,34.39,96193.0,25.8145,25.8295,25.7994,25.8295,96193.0
2016-01-11 13:05:00,34.39,34.39,34.34,34.35,54099.0,25.8295,25.8295,25.7919,25.7994,54099.0
2016-01-11 13:10:00,34.35,34.36,34.29,34.29,168848.0,25.7994,25.807,25.7544,25.7544,168848.0
2016-01-11 13:15:00,34.29,34.33,34.29,34.33,61247.0,25.7544,25.7844,25.7544,25.7844,61247.0
2016-01-11 13:20:00,34.33,34.33,34.3,34.3,73648.0,25.7844,25.7844,25.7619,25.7619,73648.0
2016-01-11 13:25:00,34.3,34.31,34.27,34.28,239878.0,25.7619,25.7694,25.7394,25.7469,239878.0
2016-01-11 13:30:00,34.28,34.32,34.28,34.3,114650.0,25.7469,25.7769,25.7469,25.7619,114650.0
2016-01-11 13:35:00,34.3,34.31,34.25,34.28,169220.0,25.7619,25.7694,25.7243,25.7469,169220.0
2016-01-11 13:40:00,34.27,34.28,34.25,34.25,167325.0,25.7394,25.7469,25.7243,25.7243,167325.0
2016-01-11 13:45:00,34.26,34.27,34.21,34.23,242674.0,25.7319,25.7394,25.6943,25.7093,242674.0
2016-01-11 13:50:00,34.23,34.25,34.21,34.25,105628.0,25.7093,25.7243,25.6943,25.7243,105628.0
2016-01-11 13:55:00,34.25,34.28,34.24,34.26,83710.0,25.7243,25.7469,25.7168,25.7319,83710.0
2016-01-11 14:00:00,34.27,34.3,34.23,34.29,109017.0,25.7394,25.7619,25.7093,25.7544,109017.0
2016-01-11 14:05:00,34.29,34.33,34.28,34.32,103946.0,25.7544,25.7844,25.7469,25.7769,103946.0
2016-01-11 14:10:00,34.33,34.37,34.32,34.32,109320.0,25.7844,25.8145,25.7769,25.7769,109320.0
2016-01-11 14:15:00,34.32,34.38,34.32,34.36,68215.0,25.7769,25.822,25.7769,25.807,68215.0
2016-01-11 14:20:00,34.36,34.38,34.33,34.37,247821.0,25.807,25.822,25.7844,25.8145,247821.0
2016-01-11 14:25:00,34.37,34.42,34.36,34.39,232930.0,25.8145,25.852,25.807,25.8295,232930.0
2016-01-11 14:30:00,34.4,34.42,34.37,34.39,151111.0,25.837,25.852,25.8145,25.8295,151111.0
2016-01-11 14:35:00,34.39,34.41,34.36,34.4,212490.0,25.8295,25.8445,25.807,25.837,212490.0
2016-01-11 14:40:00,34.4,34.44,34.39,34.41,120557.0,25.837,25.867,25.8295,25.8445,120557.0
2016-01-11 14:45:00,34.4,34.42,34.4,34.4,110153.0,25.837,25.852,25.837,25.837,110153.0
2016-01-11 14:50:00,34.4,34.4,34.38,34.39,198298.0,25.837,25.837,25.822,25.8295,198298.0
2016-01-11 14:55:00,34.38,34.39,34.36,34.38,139117.0,25.822,25.8295,25.807,25.822,139117.0
2016-01-11 15:00:00,34.39,34.41,34.38,34.39,66389.0,25.8295,25.8445,25.822,25.8295,66389.0
2016-01-11 15:05:00,34.39,34.39,34.33,34.36,86901.0,25.8295,25.8295,25.7844,25.807,86901.0
2016-01-11 15:10:00,34.36,34.36,34.32,34.33,119059.0,25.807,25.807,25.7769,25.7844,119059.0
2016-01-11 15:15:00,34.32,34.33,34.29,34.33,154764.0,25.7769,25.7844,25.7544,25.7844,154764.0
2016-01-11 15:20:00,34.32,34.41,34.31,34.41,451603.0,25.7769,25.8445,25.7694,25.8445,451603.0
2016-01-11 15:25:00,34.4,34.49,34.39,34.48,310403.0,25.837,25.9046,25.8295,25.8971,310403.0
2016-01-11 15:30:00,34.48,34.55,34.47,34.54,256361.0,25.8971,25.9497,25.8896,25.9422,256361.0
2016-01-11 15:35:00,34.54,34.59,34.51,34.56,249318.0,25.9422,25.9797,25.9196,25.9572,249318.0
2016-01-11 15:40:00,34.56,34.59,34.54,34.59,205045.0,25.9572,25.9797,25.9422,25.9797,205045.0
2016-01-11 15:45:00,34.58,34.58,34.5,34.51,263420.0,25.9722,25.9722,25.9121,25.9196,263420.0
2016-01-11 15:50:00,34.52,34.55,34.52,34.54,194326.0,25.9271,25.9497,25.9271,25.9422,194326.0
2016-01-11 15:55:00,34.55,34.55,34.52,34.53,303573.0,25.9497,25.9497,25.9271,25.9346,303573.0
2016-01-12 09:30:00,34.79,34.81,34.72,34.75,195852.0,26.1299,26.1449,26.0773,26.0999,195852.0
2016-01-12 09:35:00,34.76,34.8,34.75,34.79,73468.0,26.1074,26.1374,26.0999,26.1299,73468.0
2016-01-12 09:40:00,34.78,34.81,34.78,34.8,83647.0,26.1224,26.1449,26.1224,26.1374,83647.0
2016-01-12 09:45:00,34.79,34.82,34.78,34.79,57039.0,26.1299,26.1525,26.1224,26.1299,57039.0
2016-01-12 09:50:00,34.79,34.81,34.75,34.75,71141.0,26.1299,26.1449,26.0999,26.0999,71141.0
2016-01-12 09:55:00,34.75,34.77,34.72,34.73,76333.0,26.0999,26.1149,26.0773,26.0849,76333.0
2016-01-12 10:00:00,34.73,34.75,34.66,34.67,85506.0,26.0849,26.0999,26.0323,26.0398,85506.0
2016-01-12 10:05:00,34.67,34.69,34.62,34.65,66390.0,26.0398,26.0548,26.0022,26.0248,66390.0
2016-01-12 10:10:00,34.65,34.69,34.65,34.65,81679.0,26.0248,26.0548,26.0248,26.0248,81679.0
2016-01-12 10:15:00,34.66,34.66,34.59,34.63,102962.0,26.0323,26.0323,25.9797,26.0098,102962.0
2016-01-12 10:20:00,34.64,34.64,34.56,34.57,134366.0,26.0173,26.0173,25.9572,25.9647,134366.0
2016-01-12 10:25:00,34.57,34.6,34.55,34.59,174283.0,25.9647,25.9872,25.9497,25.9797,174283.0
2016-01-12 10:30:00,34.58,34.65,34.57,34.63,135696.0,25.9722,26.0248,25.9647,26.0098,135696.0
2016-01-12 10:35:00,34.63,34.64,34.57,34.58,334607.0,26.0098,26.0173,25.9647,25.9722,334607.0
2016-01-12 10:40:00,34.57,34.59,34.51,34.54,195301.0,25.9647,25.9797,25.9196,25.9422,195301.0
2016-01-12 10:45:00,34.54,34.54,34.47,34.48,84525.0,25.9422,25.9422,25.8896,25.8971,84525.0
2016-01-12 10:50:00,34.48,34.52,34.47,34.5,52440.0,25.8971,25.9271,25.8896,25.9121,52440.0
2016-01-12 10:55:00,34.5,34.54,34.5,34.53,50149.0,25.9121,25.9422,25.9121,25.9346,50149.0
2016-01-12 11:00:00,34.53,34.57,34.51,34.56,91880.0,25.9346,25.9647,25.9196,25.9572,91880.0
2016-01-12 11:05:00,34.57,34.57,34.52,34.54,78467.0,25.9647,25.9647,25.9271,25.9422,78467.0
2016-01-12 11:10:00,34.54,34.54,34.48,34.5,136402.0,25.9422,25.9422,25.8971,25.9121,136402.0
2016-01-12 11:15:00,34.49,34.54,34.48,34.52,111350.0,25.9046,25.9422,25.8971,25.9271,111350.0
2016-01-12 11:20:00,34.52,34.53,34.48,34.49,227820.0,25.9271,25.9346,25.8971,25.9046,227820.0
2016-01-12 11:25:00,34.49,34.49,34.45,34.49,143273.0,25.9046,25.9046,25.8746,25.9046,143273.0
2016-01-12 11:30:00,34.48,34.48,34.43,34.45,90382.0,25.8971,25.8971,25.8595,25.8746,90382.0
2016-01-12 11:35:00,34.45,34.46,34.38,34.4,166036.0,25.8746,25.8821,25.822,25.837,166036.0
2016-01-12 11:40:00,34.4,34.46,34.4,34.44,65291.0,25.837,25.8821,25.837,25.867,65291.0
2016-01-12 11:45:00,34.43,34.5,34.41,34.5,100107.0,25.8595,25.9121,25.8445,25.9121,100107.0
2016-01-12 11:50:00,34.49,34.51,34.46,34.47,45880.0,25.9046,25.9196,25.8821,25.8896,45880.0
2016-01-12 11:55:00,34.47,34.52,34.47,34.5,78429.0,25.8896,25.9271,25.8896,25.9121,78429.0
2016-01-12 12:00:00,34.51,34.56,34.49,34.56,365923.0,25.9196,25.9572,25.9046,25.9572,365923.0
2016-01-12 12:05:00,34.56,34.58,34.55,34.55,87581.0,25.9572,25.9722,25.9497,25.9497,87581.0
2016-01-12 12:10:00,34.55,34.56,34.5,34.52,292838.0,25.9497,25.9572,25.9121,25.9271,292838.0
2016-01-12 12:15:00,34.52,34.52,34.45,34.46,170592.0,25.9271,25.9271,25.8746,25.8821,170592.0
2016-01-12 12:20:00,34.46,34.47,34.43,34.44,150420.0,25.8821,25.8896,25.8595,25.867,150420.0
2016-01-12 12:25:00,34.44,34.48,34.44,34.47,87934.0,25.867,25.8971,25.867,25.8896,87934.0
2016-01-12 12:30:00,34.46,34.48,34.42,34.42,141551.0,25.8821,25.8971,25.852,25.852,141551.0
2016-01-12 12:35:00,34.41,34.43,34.38,34.42,130350.0,25.8445,25.8595,25.822,25.852,130350.0
2016-01-12 12:40:00,34.41,34.42,34.39,34.4,109460.0,25.8445,25.852,25.8295,25.837,109460.0
2016-01-12 12:45:00,34.4,34.45,34.38,34.44,253418.0,25.837,25.8746,25.822,25.867,253418.0
2016-01-12 12:50:00,34.44,34.47,34.44,34.46,86848.0,25.867,25.8896,25.867,25.8821,86848.0
2016-01-12 12:55:00,34.46,34.46,34.42,34.43,46835.0,25.8821,25.8821,25.852,25.8595,46835.0
2016-01-12 13:00:00,34.44,34.49,34.43,34.45,84749.0,25.867,25.9046,25.8595,25.8746,84749.0
2016-01-12 13:05:00,34.45,34.47,34.42,34.46,24138.0,25.8746,25.8896,25.852,25.8821,24138.0
2016-01-12 13:10:00,34.46,34.51,34.44,34.5,97897.0,25.8821,25.9196,25.867,25.9121,97897.0
2016-01-12 13:15:00,34.49,34.5,34.45,34.46,41160.0,25.9046,25.9121,25.8746,25.8821,41160.0
2016-01-12 13:20:00,34.46,34.46,34.41,34.42,164216.0,25.8821,25.8821,25.8445,25.852,164216.0
2016-01-12 13:25:00,34.41,34.43,34.4,34.42,90024.0,25.8445,25.8595,25.837,25.852,90024.0
2016-01-12 13:30:00,34.41,34.45,34.39,34.43,141684.0,25.8445,25.8746,25.8295,25.8595,141684.0
2016-01-12 13:35:00,34.43,34.47,34.41,34.45,146191.0,25.8595,25.8896,25.8445,25.8746,146191.0
2016-01-12 13:40:00,34.45,34.5,34.43,34.49,87624.0,25.8746,25.9121,25.8595,25.9046,87624.0
2016-01-12 13:45:00,34.5,34.51,34.48,34.5,174340.0,25.9121,25.9196,25.8971,25.9121,174340.0
2016-01-12 13:50:00,34.51,34.53,34.48,34.49,63013.0,25.9196,25.9346,25.8971,25.9046,63013.0
2016-01-12 13:55:00,34.49,34.49,34.45,34.45,144620.0,25.9046,25.9046,25.8746,25.8746,144620.0
2016-01-12 14:00:00,34.45,34.46,34.39,34.39,127787.0,25.8746,25.8821,25.8295,25.8295,127787.0
2016-01-12 14:05:00,34.38,34.41,34.36,34.4,86583.0,25.822,25.8445,25.807,25.837,86583.0
2016-01-12 14:10:00,34.4,34.45,34.39,34.41,204923.0,25.837,25.8746,25.8295,25.8445,204923.0
2016-01-12 14:15:00,34.41,34.42,34.38,34.39,71961.0,25.8445,25.852,25.822,25.8295,71961.0
2016-01-12 14:20:00,34.38,34.45,34.37,34.45,161771.0,25.822,25.8746,25.8145,25.8746,161771.0
2016-01-12 14:25:00,34.45,34.49,34.45,34.46,103518.0,25.8746,25.9046,25.8746,25.8821,103518.0
2016-01-12 14:30:00,34.46,34.52,34.45,34.52,237587.0,25.8821,25.9271,25.8746,25.9271,237587.0
2016-01-12 14:35:00,34.52,34.56,34.5,34.55,186687.0,25.9271,25.9572,25.9121,25.9497,186687.0
2016-01-12 14:40:00,34.55,34.55,34.5,34.51,75628.0,25.9497,25.9497,25.9121,25.9196,75628.0
2016-01-12 14:45:00,34.5,34.53,34.5,34.51,137827.0,25.9121,25.9346,25.9121,25.9196,137827.0
2016-01-12 14:50:00,34.5,34.58,34.49,34.58,86822.0,25.9121,25.9722,25.9046,25.9722,86822.0
2016-01-12 14:55:00,34.58,34.6,34.56,34.59,40837.0,25.9722,25.9872,25.9572,25.9797,40837.0
2016-01-12 15:00:00,34.58,34.59,34.53,34.55,90704.0,25.9722,25.9797,25.9346,25.9497,90704.0
2016-01-12 15:05:00,34.55,34.56,34.5,34.51,86794.0,25.9497,25.9572,25.9121,25.9196,86794.0
2016-01-12 15:10:00,34.51,34.54,34.5,34.53,108524.0,25.9196,25.9422,25.9121,25.9346,108524.0
2016-01-12 15:15:00,34.52,34.61,34.52,34.6,159949.0,25.9271,25.9947,25.9271,25.9872,159949.0
2016-01-12 15:20:00,34.61,34.66,34.6,34.66,126624.0,25.9947,26.0323,25.9872,26.0323,126624.0
2016-01-12 15:25:00,34.66,34.67,34.63,34.63,144093.0,26.0323,26.0398,26.0098,26.0098,144093.0
2016-01-12 15:30:00,34.64,34.64,34.6,34.62,153146.0,26.0173,26.0173,25.9872,26.0022,153146.0
2016-01-12 15:35:00,34.62,34.67,34.61,34.63,127015.0,26.0022,26.0398,25.9947,26.0098,127015.0
2016-01-12 15:40:00,34.62,34.7,34.61,34.7,236951.0,26.0022,26.0623,25.9947,26.0623,236951.0
2016-01-12 15:45:00,34.7,34.71,34.68,34.7,131078.0,26.0623,26.0698,26.0473,26.0623,131078.0
2016-01-12 15:50:00,34.69,34.7,34.67,34.68,140015.0,26.0548,26.0623,26.0398,26.0473,140015.0
2016-01-12 15:55:00,34.68,34.7,34.65,34.65,136145.0,26.0473,26.0623,26.0248,26.0248,136145.0
2016-01-13 09:30:00,34.89,34.91,34.84,34.9,118508.0,26.205,26.2201,26.1675,26.2125,118508.0
2016-01-13 09:35:00,34.91,34.95,34.88,34.95,78405.0,26.2201,26.2501,26.1975,26.2501,78405.0
2016-01-13 09:40:00,34.95,34.95,34.89,34.89,71739.0,26.2501,26.2501,26.205,26.205,71739.0
2016-01-13 09:45:00,34.88,34.88,34.84,34.85,83863.0,26.1975,26.1975,26.1675,26.175,83863.0
2016-01-13 09:50:00,34.86,34.86,34.81,34.84,70211.0,26.1825,26.1825,26.1449,26.1675,70211.0
2016-01-13 09:55:00,34.84,34.88,34.83,34.85,68426.0,26.1675,26.1975,26.16,26.175,68426.0
2016-01-13 10:00:00,34.85,34.89,34.81,34.84,201036.0,26.175,26.205,26.1449,26.1675,201036.0
2016-01-13 10:05:00,34.84,34.85,34.81,34.85,79925.0,26.1675,26.175,26.1449,26.175,79925.0
2016-01-13 10:10:00,34.85,34.86,34.77,34.78,64753.0,26.175,26.1825,26.1149,26.1224,64753.0
2016-01-13 10:15:00,34.77,34.78,34.72,34.74,78817.0,26.1149,26.1224,26.0773,26.0924,78817.0
2016-01-13 10:20:00,34.74,34.78,34.74,34.78,155332.0,26.0924,26.1224,26.0924,26.1224,155332.0
2016-01-13 10:25:00,34.77,34.81,34.75,34.81,212096.0,26.1149,26.1449,26.0999,26.1449,212096.0
2016-01-13 10:30:00,34.8,34.8,34.67,34.7,169316.0,26.1374,26.1374,26.0398,26.0623,169316.0
2016-01-13 10:35:00,34.7,34.73,34.64,34.65,90733.0,26.0623,26.0849,26.0173,26.0248,90733.0
2016-01-13 10:40:00,34.64,34.72,34.63,34.7,201564.0,26.0173,26.0773,26.0098,26.0623,201564.0
2016-01-13 10:45:00,34.7,34.72,34.67,34.71,89175.0,26.0623,26.0773,26.0398,26.0698,89175.0
2016-01-13 10:50:00,34.72,34.74,34.67,34.68,128566.0,26.0773,26.0924,26.0398,26.0473,128566.0
2016-01-13 10:55:00,34.67,34.73,34.65,34.71,82176.0,26.0398,26.0849,26.0248,26.0698,82176.0
2016-01-13 11:00:00,34.72,34.72,34.65,34.66,75953.0,26.0773,26.0773,26.0248,26.0323,75953.0
2016-01-13 11:05:00,34.66,34.68,34.63,34.64,386795.0,26.0323,26.0473,26.0098,26.0173,386795.0
2016-01-13 11:10:00,34.64,34.7,34.63,34.69,66617.0,26.0173,26.0623,26.0098,26.0548,66617.0
2016-01-13 11:15:00,34.69,34.75,34.68,34.73,111040.0,26.0548,26.0999,26.0473,26.0849,111040.0
2016-01-13 11:20:00,34.73,34.75,34.68,34.7,81100.0,26.0849,26.0999,26.0473,26.0623,81100.0
2016-01-13 11:25:00,34.7,34.7,34.67,34.69,37735.0,26.0623,26.0623,26.0398,26.0548,37735.0
2016-01-13 11:30:00,34.69,34.72,34.66,34.72,205160.0,26.0548,26.0773,26.0323,26.0773,205160.0
2016-01-13 11:35:00,34.72,34.76,34.7,34.7,178312.0,26.0773,26.1074,26.0623,26.0623,178312.0
2016-01-13 11:40:00,34.71,34.72,34.67,34.69,49898.0,26.0698,26.0773,26.0398,26.0548,49898.0
2016-01-13 11:45:00,34.69,34.7,34.62,34.63,79259.0,26.0548,26.0623,26.0022,26.0098,79259.0
2016-01-13 11:50:00,34.63,34.65,34.6,34.61,327213.0,26.0098,26.0248,25.9872,25.9947,327213.0
2016-01-13 11:55:00,34.61,34.62,34.57,34.59,73865.0,25.9947,26.0022,25.9647,25.9797,73865.0
2016-01-13 12:00:00,34.59,34.62,34.59,34.6,41699.0,25.9797,26.0022,25.9797,25.9872,41699.0
2016-01-13 12:05:00,34.6,34.6,34.57,34.58,56447.0,25.9872,25.9872,25.9647,25.9722,56447.0
2016-01-13 12:10:00,34.59,34.61,34.56,34.59,135410.0,25.9797,25.9947,25.9572,25.9797,135410.0
2016-01-13 12:15:00,34.59,34.61,34.57,34.59,37749.0,25.9797,25.9947,25.9647,25.9797,37749.0
2016-01-13 12:20:00,34.58,34.62,34.57,34.61,53476.0,25.9722,26.0022,25.9647,25.9947,53476.0
2016-01-13 12:25:00,34.61,34.62,34.56,34.59,42755.0,25.9947,26.0022,25.9572,25.9797,42755.0
2016-01-13 12:30:00,34.6,34.6,34.53,34.55,87068.0,25.9872,25.9872,25.9346,25.9497,87068.0
2016-01-13 12:35:00,34.55,34.56,34.52,34.52,64605.0,25.9497,25.9572,25.9271,25.9271,64605.0
2016-01-13 12:40:00,34.53,34.54,34.51,34.53,55773.0,25.9346,25.9422,25.9196,25.9346,55773.0
2016-01-13 12:45:00,34.52,34.55,34.51,34.53,96831.0,25.9271,25.9497,25.9196,25.9346,96831.0
2016-01-13 12:50:00,34.53,34.53,34.48,34.5,289651.0,25.9346,25.9346,25.8971,25.9121,289651.0
2016-01-13 12:55:00,34.51,34.51,34.46,34.49,446539.0,25.9196,25.9196,25.8821,25.9046,446539.0
2016-01-13 13:00:00,34.49,34.49,34.46,34.49,124486.0,25.9046,25.9046,25.8821,25.9046,124486.0
2016-01-13 13:05:00,34.49,34.5,34.46,34.5,291723.0,25.9046,25.9121,25.8821,25.9121,291723.0
2016-01-13 13:10:00,34.49,34.52,34.47,34.5,56918.0,25.9046,25.9271,25.8896,25.9121,56918.0
2016-01-13 13:15:00,34.5,34.5,34.46,34.47,213654.0,25.9121,25.9121,25.8821,25.8896,213654.0
2016-01-13 13:20:00,34.47,34.47,34.43,34.44,195575.0,25.8896,25.8896,25.8595,25.867,195575.0
2016-01-13 13:25:00,34.44,34.45,34.41,34.41,37137.0,25.867,25.8746,25.8445,25.8445,37137.0
2016-01-13 13:30:00,34.42,34.43,34.39,34.41,117830.0,25.852,25.8595,25.8295,25.8445,117830.0
2016-01-13 13:35:00,34.41,34.42,34.36,34.36,134035.0,25.8445,25.852,25.807,25.807,134035.0
2016-01-13 13:40:00,34.36,34.38,34.33,34.34,130615.0,25.807,25.822,25.7844,25.7919,130615.0
2016-01-13 13:45:00,34.34,34.35,34.31,34.31,49140.0,25.7919,25.7994,25.7694,25.7694,49140.0
2016-01-13 13:50:00,34.31,34.35,34.29,34.33,137796.0,25.7694,25.7994,25.7544,25.7844,137796.0
2016-01-13 13:55:00,34.33,34.35,34.27,34.28,166529.0,25.7844,25.7994,25.7394,25.7469,166529.0
2016-01-13 14:00:00,34.29,34.34,34.27,34.29,157827.0,25.7544,25.7919,25.7394,25.7544,157827.0
2016-01-13 14:05:00,34.29,34.31,34.25,34.29,107952.0,25.7544,25.7694,25.7243,25.7544,107952.0
2016-01-13 14:10:00,34.28,34.32,34.27,34.3,100944.0,25.7469,25.7769,25.7394,25.7619,100944.0
2016-01-13 14:15:00,34.29,34.29,34.23,34.26,214519.0,25.7544,25.7544,25.7093,25.7319,214519.0
2016-01-13 14:20:00,34.25,34.28,34.22,34.26,138497.0,25.7243,25.7469,25.7018,25.7319,138497.0
2016-01-13 14:25:00,34.25,34.28,34.22,34.26,226388.0,25.7243,25.7469,25.7018,25.7319,226388.0
2016-01-13 14:30:00,34.26,34.27,34.13,34.14,126748.0,25.7319,25.7394,25.6342,25.6417,126748.0
2016-01-13 14:35:00,34.13,34.18,34.11,34.15,209222.0,25.6342,25.6718,25.6192,25.6492,209222.0
2016-01-13 14:40:00,34.16,34.16,34.04,34.06,146777.0,25.6567,25.6567,25.5666,25.5816,146777.0
2016-01-13 14:45:00,34.06,34.12,34.06,34.1,148884.0,25.5816,25.6267,25.5816,25.6117,148884.0
2016-01-13 14:50:00,34.1,34.19,34.1,34.18,374628.0,25.6117,25.6793,25.6117,25.6718,374628.0
2016-01-13 14:55:00,34.18,34.2,34.15,34.17,236505.0,25.6718,25.6868,25.6492,25.6643,236505.0
2016-01-13 15:00:00,34.18,34.2,34.14,34.17,56103.0,25.6718,25.6868,25.6417,25.6643,56103.0
2016-01-13 15:05:00,34.18,34.22,34.16,34.18,88016.0,25.6718,25.7018,25.6567,25.6718,88016.0
2016-01-13 15:10:00,34.17,34.18,34.12,34.12,112529.0,25.6643,25.6718,25.6267,25.6267,112529.0
2016-01-13 15:15:00,34.12,34.24,34.11,34.22,148484.0,25.6267,25.7168,25.6192,25.7018,148484.0
2016-01-13 15:20:00,34.22,34.23,34.18,34.22,163525.0,25.7018,25.7093,25.6718,25.7018,163525.0
2016-01-13 15:25:00,34.23,34.28,34.22,34.22,118015.0,25.7093,25.7469,25.7018,25.7018,118015.0
2016-01-13 15:30:00,34.22,34.24,34.17,34.19,205619.0,25.7018,25.7168,25.6643,25.6793,205619.0
2016-01-13 15:35:00,34.19,34.2,34.13,34.19,695037.0,25.6793,25.6868,25.6342,25.6793,695037.0
2016-01-13 15:40:00,34.19,34.23,34.15,34.16,1022099.0,25.6793,25.7093,25.6492,25.6567,1022099.0
2016-01-13 15:45:00,34.16,34.17,34.1,34.11,225828.0,25.6567,25.6643,25.6117,25.6192,225828.0
2016-01-13 15:50:00,34.11,34.14,34.09,34.14,150046.0,25.6192,25.6417,25.6042,25.6417,150046.0
2016-01-13 15:55:00,34.14,34.17,34.13,34.14,367687.0,25.6417,25.6643,25.6342,25.6417,367687.0
2016-01-14 09:30:00,34.28,34.3,34.21,34.22,140892.0,25.7469,25.7619,25.6943,25.7018,140892.0
2016-01-14 09:35:00,34.22,34.24,34.15,34.15,108362.0,25.7018,25.7168,25.6492,25.6492,108362.0
2016-01-14 09:40:00,34.16,34.22,34.12,34.21,122522.0,25.6567,25.7018,25.6267,25.6943,122522.0
2016-01-14 09:45:00,34.2,34.21,34.15,34.16,212718.0,25.6868,25.6943,25.6492,25.6567,212718.0
2016-01-14 09:50:00,34.16,34.17,34.07,34.08,127463.0,25.6567,25.6643,25.5891,25.5967,127463.0
2016-01-14 09:55:00,34.08,34.09,34.01,34.05,249230.0,25.5967,25.6042,25.5441,25.5741,249230.0
2016-01-14 10:00:00,34.04,34.06,34.01,34.05,100135.0,25.5666,25.5816,25.5441,25.5741,100135.0
2016-01-14 10:05:00,34.05,34.11,34.05,34.07,82293.0,25.5741,25.6192,25.5741,25.5891,82293.0
2016-01-14 10:10:00,34.06,34.15,34.02,34.13,328814.0,25.5816,25.6492,25.5516,25.6342,328814.0
2016-01-14 10:15:00,34.14,34.21,34.12,34.21,142928.0,25.6417,25.6943,25.6267,25.6943,142928.0
2016-01-14 10:20:00,34.21,34.28,34.18,34.28,285241.0,25.6943,25.7469,25.6718,25.7469,285241.0
2016-01-14 10:25:00,34.28,34.32,34.24,34.31,309554.0,25.7469,25.7769,25.7168,25.7694,309554.0
2016-01-14 10:30:00,34.31,34.41,34.28,34.39,210278.0,25.7694,25.8445,25.7469,25.8295,210278.0
2016-01-14 10:35:00,34.38,34.45,34.37,34.39,200738.0,25.822,25.8746,25.8145,25.8295,200738.0
2016-01-14 10:40:00,34.4,34.42,34.35,34.41,182286.0,25.837,25.852,25.7994,25.8445,182286.0
2016-01-14 10:45:00,34.41,34.43,34.38,34.42,161025.0,25.8445,25.8595,25.822,25.852,161025.0
2016-01-14 10:50:00,34.42,34.45,34.4,34.4,146801.0,25.852,25.8746,25.837,25.837,146801.0
2016-01-14 10:55:00,34.4,34.41,34.32,34.32,112656.0,25.837,25.8445,25.7769,25.7769,112656.0
2016-01-14 11:00:00,34.32,34.37,34.29,34.3,129204.0,25.7769,25.8145,25.7544,25.7619,129204.0
2016-01-14 11:05:00,34.3,34.35,34.28,34.29,156784.0,25.7619,25.7994,25.7469,25.7544,156784.0
2016-01-14 11:10:00,34.29,34.37,34.28,34.37,236217.0,25.7544,25.8145,25.7469,25.8145,236217.0
2016-01-14 11:15:00,34.36,34.37,34.29,34.29,370779.0,25.807,25.8145,25.7544,25.7544,370779.0
2016-01-14 11:20:00,34.29,34.31,34.24,34.26,111216.0,25.7544,25.7694,25.7168,25.7319,111216.0
2016-01-14 11:25:00,34.26,34.3,34.22,34.29,86479.0,25.7319,25.7619,25.7018,25.7544,86479.0
2016-01-14 11:30:00,34.3,34.32,34.22,34.23,90645.0,25.7619,25.7769,25.7018,25.7093,90645.0
2016-01-14 11:35:00,34.22,34.25,34.2,34.24,215904.0,25.7018,25.7243,25.6868,25.7168,215904.0
2016-01-14 11:40:00,34.24,34.31,34.23,34.3,639777.0,25.7168,25.7694,25.7093,25.7619,639777.0
2016-01-14 11:45:00,34.3,34.35,34.3,34.33,92999.0,25.7619,25.7994,25.7619,25.7844,92999.0
2016-01-14 11:50:00,34.33,34.36,34.3,34.34,82638.0,25.7844,25.807,25.7619,25.7919,82638.0
2016-01-14 11:55:00,34.34,34.38,34.33,34.36,110661.0,25.7919,25.822,25.7844,25.807,110661.0
2016-01-14 12:00:00,34.37,34.42,34.37,34.38,47060.0,25.8145,25.852,25.8145,25.822,47060.0
2016-01-14 12:05:00,34.39,34.41,34.34,34.35,106538.0,25.8295,25.8445,25.7919,25.7994,106538.0
2016-01-14 12:10:00,34.35,34.36,34.31,34.33,69536.0,25.7994,25.807,25.7694,25.7844,69536.0
2016-01-14 12:15:00,34.34,34.39,34.33,34.37,62423.0,25.7919,25.8295,25.7844,25.8145,62423.0
2016-01-14 12:20:00,34.37,34.41,34.34,34.41,139907.0,25.8145,25.8445,25.7919,25.8445,139907.0
2016-01-14 12:25:00,34.4,34.41,34.38,34.4,65193.0,25.837,25.8445,25.822,25.837,65193.0
2016-01-14 12:30:00,34.4,34.43,34.38,34.42,93927.0,25.837,25.8595,25.822,25.852,93927.0
2016-01-14 12:35:00,34.42,34.47,34.41,34.45,99492.0,25.852,25.8896,25.8445,25.8746,99492.0
2016-01-14 12:40:00,34.46,34.49,34.44,34.46,80254.0,25.8821,25.9046,25.867,25.8821,80254.0
2016-01-14 12:45:00,34.46,34.51,34.45,34.48,135076.0,25.8821,25.9196,25.8746,25.8971,135076.0
2016-01-14 12:50:00,34.48,34.49,34.44,34.49,76882.0,25.8971,25.9046,25.867,25.9046,76882.0
2016-01-14 12:55:00,34.49,34.5,34.43,34.44,75326.0,25.9046,25.9121,25.8595,25.867,75326.0
2016-01-14 13:00:00,34.43,34.49,34.42,34.48,86813.0,25.8595,25.9046,25.852,25.8971,86813.0
2016-01-14 13:05:00,34.49,34.52,34.48,34.51,92096.0,25.9046,25.9271,25.8971,25.9196,92096.0
2016-01-14 13:10:00,34.52,34.54,34.5,34.52,83757.0,25.9271,25.9422,25.9121,25.9271,83757.0
2016-01-14 13:15:00,34.52,34.54,34.51,34.53,53567.0,25.9271,25.9422,25.9196,25.9346,53567.0
2016-01-14 13:20:00,34.54,34.59,34.54,34.59,101414.0,25.9422,25.9797,25.9422,25.9797,101414.0
2016-01-14 13:25:00,34.58,34.59,34.55,34.58,71505.0,25.9722,25.9797,25.9497,25.9722,71505.0
2016-01-14 13:30:00,34.57,34.6,34.56,34.58,53980.0,25.9647,25.9872,25.9572,25.9722,53980.0
2016-01-14 13:35:00,34.57,34.6,34.55,34.56,140966.0,25.9647,25.9872,25.9497,25.9572,140966.0
2016-01-14 13:40:00,34.56,34.57,34.53,34.54,261730.0,25.9572,25.9647,25.9346,25.9422,261730.0
2016-01-14 13:45:00,34.54,34.55,34.51,34.54,94187.0,25.9422,25.9497,25.9196,25.9422,94187.0
2016-01-14 13:50:00,34.54,34.58,34.52,34.58,131140.0,25.9422,25.9722,25.9271,25.9722,131140.0
2016-01-14 13:55:00,34.58,34.61,34.57,34.6,99153.0,25.9722,25.9947,25.9647,25.9872,99153.0
2016-01-14 14:00:00,34.59,34.61,34.54,34.56,65999.0,25.9797,25.9947,25.9422,25.9572,65999.0
2016-01-14 14:05:00,34.56,34.6,34.56,34.57,79447.0,25.9572,25.9872,25.9572,25.9647,79447.0
2016-01-14 14:10:00,34.57,34.59,34.55,34.58,97675.0,25.9647,25.9797,25.9497,25.9722,97675.0
2016-01-14 14:15:00,34.58,34.62,34.56,34.57,104489.0,25.9722,26.0022,25.9572,25.9647,104489.0
2016-01-14 14:20:00,34.56,34.59,34.55,34.58,99112.0,25.9572,25.9797,25.9497,25.9722,99112.0
2016-01-14 14:25:00,34.58,34.6,34.56,34.6,175677.0,25.9722,25.9872,25.9572,25.9872,175677.0
2016-01-14 14:30:00,34.6,34.62,34.58,34.62,200620.0,25.9872,26.0022,25.9722,26.0022,200620.0
2016-01-14 14:35:00,34.62,34.63,34.57,34.58,143099.0,26.0022,26.0098,25.9647,25.9722,143099.0
2016-01-14 14:40:00,34.58,34.63,34.58,34.6,74585.0,25.9722,26.0098,25.9722,25.9872,74585.0
2016-01-14 14:45:00,34.6,34.64,34.59,34.61,77648.0,25.9872,26.0173,25.9797,25.9947,77648.0
2016-01-14 14:50:00,34.62,34.67,34.61,34.66,164959.0,26.0022,26.0398,25.9947,26.0323,164959.0
2016-01-14 14:55:00,34.67,34.7,34.67,34.68,147210.0,26.0398,26.0623,26.0398,26.0473,147210.0
2016-01-14 15:00:00,34.68,34.69,34.66,34.68,124724.0,26.0473,26.0548,26.0323,26.0473,124724.0
2016-01-14 15:05:00,34.68,34.71,34.68,34.7,154625.0,26.0473,26.0698,26.0473,26.0623,154625.0
2016-01-14 15:10:00,34.7,34.71,34.63,34.7,2770540.0,26.0623,26.0698,26.0098,26.0623,2770540.0
2016-01-14 15:15:00,34.7,34.72,34.69,34.7,69403.0,26.0623,26.0773,26.0548,26.0623,69403.0
2016-01-14 15:20:00,34.69,34.7,34.68,34.7,98516.0,26.0548,26.0623,26.0473,26.0623,98516.0
2016-01-14 15:25:00,34.69,34.71,34.66,34.66,122973.0,26.0548,26.0698,26.0323,26.0323,122973.0
2016-01-14 15:30:00,34.67,34.67,34.58,34.59,721789.0,26.0398,26.0398,25.9722,25.9797,721789.0
2016-01-14 15:35:00,34.6,34.62,34.55,34.58,226851.0,25.9872,26.0022,25.9497,25.9722,226851.0
2016-01-14 15:40:00,34.58,34.61,34.55,34.61,297856.0,25.9722,25.9947,25.9497,25.9947,297856.0
2016-01-14 15:45:00,34.6,34.63,34.57,34.57,295564.0,25.9872,26.0098,25.9647,25.9647,295564.0
2016-01-14 15:50:00,34.58,34.6,34.53,34.55,455995.0,25.9722,25.9872,25.9346,25.9497,455995.0
2016-01-14 15:55:00,34.56,34.57,34.54,34.55,516370.0,25.9572,25.9647,25.9422,25.9497,516370.0
2016-01-15 09:30:00,33.4,33.5,33.39,33.49,324797.0,25.0859,25.161,25.0784,25.1535,324797.0
2016-01-15 09:35:00,33.49,33.59,33.49,33.55,189331.0,25.1535,25.2286,25.1535,25.1986,189331.0
2016-01-15 09:40:00,33.55,33.59,33.48,33.57,189636.0,25.1986,25.2286,25.146,25.2136,189636.0
2016-01-15 09:45:00,33.56,33.64,33.54,33.61,204551.0,25.2061,25.2662,25.1911,25.2437,204551.0
2016-01-15 09:50:00,33.61,33.61,33.56,33.57,149203.0,25.2437,25.2437,25.2061,25.2136,149203.0
2016-01-15 09:55:00,33.57,33.59,33.5,33.52,114983.0,25.2136,25.2286,25.161,25.1761,114983.0
2016-01-15 10:00:00,33.51,33.55,33.45,33.49,278030.0,25.1685,25.1986,25.1235,25.1535,278030.0
2016-01-15 10:05:00,33.5,33.56,33.48,33.54,164985.0,25.161,25.2061,25.146,25.1911,164985.0
2016-01-15 10:10:00,33.55,33.56,33.48,33.51,187022.0,25.1986,25.2061,25.146,25.1685,187022.0
2016-01-15 10:15:00,33.51,33.56,33.5,33.54,124729.0,25.1685,25.2061,25.161,25.1911,124729.0
2016-01-15 10:20:00,33.54,33.61,33.53,33.59,257162.0,25.1911,25.2437,25.1836,25.2286,257162.0
2016-01-15 10:25:00,33.58,33.61,33.56,33.57,151867.0,25.2211,25.2437,25.2061,25.2136,151867.0
2016-01-15 10:30:00,33.57,33.66,33.57,33.59,143956.0,25.2136,25.2812,25.2136,25.2286,143956.0
2016-01-15 10:35:00,33.59,33.63,33.59,33.63,91003.0,25.2286,25.2587,25.2286,25.2587,91003.0
2016-01-15 10:40:00,33.63,33.64,33.58,33.59,262493.0,25.2587,25.2662,25.2211,25.2286,262493.0
2016-01-15 10:45:00,33.59,33.63,33.57,33.62,138475.0,25.2286,25.2587,25.2136,25.2512,138475.0
2016-01-15 10:50:00,33.62,33.63,33.53,33.54,73609.0,25.2512,25.2587,25.1836,25.1911,73609.0
2016-01-15 10:55:00,33.54,33.56,33.47,33.48,198559.0,25.1911,25.2061,25.1385,25.146,198559.0
2016-01-15 11:00:00,33.48,33.51,33.45,33.48,590549.0,25.146,25.1685,25.1235,25.146,590549.0
2016-01-15 11:05:00,33.47,33.49,33.45,33.45,498901.0,25.1385,25.1535,25.1235,25.1235,498901.0
2016-01-15 11:10:00,33.45,33.46,33.4,33.45,749548.0,25.1235,25.131,25.0859,25.1235,749548.0
2016-01-15 11:15:00,33.46,33.48,33.4,33.43,125836.0,25.131,25.146,25.0859,25.1085,125836.0
2016-01-15 11:20:00,33.42,33.47,33.41,33.45,165039.0,25.1009,25.1385,25.0934,25.1235,165039.0
2016-01-15 11:25:00,33.45,33.49,33.43,33.47,168014.0,25.1235,25.1535,25.1085,25.1385,168014.0
2016-01-15 11:30:00,33.47,33.54,33.45,33.52,290549.0,25.1385,25.1911,25.1235,25.1761,290549.0
2016-01-15 11:35:00,33.52,33.53,33.49,33.51,249965.0,25.1761,25.1836,25.1535,25.1685,249965.0
2016-01-15 11:40:00,33.5,33.52,33.45,33.47,349024.0,25.161,25.1761,25.1235,25.1385,349024.0
2016-01-15 11:45:00,33.47,33.5,33.46,33.47,208184.0,25.1385,25.161,25.131,25.1385,208184.0
2016-01-15 11:50:00,33.47,33.48,33.42,33.43,224607.0,25.1385,25.146,25.1009,25.1085,224607.0
2016-01-15 11:55:00,33.43,33.44,33.39,33.4,197584.0,25.1085,25.116,25.0784,25.0859,197584.0
2016-01-15 12:00:00,33.4,33.41,33.37,33.39,369566.0,25.0859,25.0934,25.0634,25.0784,369566.0
2016-01-15 12:05:00,33.39,33.4,33.36,33.39,310984.0,25.0784,25.0859,25.0559,25.0784,310984.0
2016-01-15 12:10:00,33.4,33.42,33.35,33.36,239014.0,25.0859,25.1009,25.0484,25.0559,239014.0
2016-01-15 12:15:00,33.37,33.37,33.28,33.29,272921.0,25.0634,25.0634,24.9958,25.0033,272921.0
2016-01-15 12:20:00,33.28,33.3,33.23,33.26,295688.0,24.9958,25.0108,24.9582,24.9808,295688.0
2016-01-15 12:25:00,33.26,33.26,33.22,33.24,206872.0,24.9808,24.9808,24.9507,24.9658,206872.0
2016-01-15 12:30:00,33.24,33.24,33.17,33.18,299548.0,24.9658,24.9658,24.9132,24.9207,299548.0
2016-01-15 12:35:00,33.18,33.19,33.14,33.16,340726.0,24.9207,24.9282,24.8906,24.9057,340726.0
2016-01-15 12:40:00,33.15,33.22,33.14,33.22,248747.0,24.8982,24.9507,24.8906,24.9507,248747.0
2016-01-15 12:45:00,33.23,33.27,33.22,33.24,380620.0,24.9582,24.9883,24.9507,24.9658,380620.0
2016-01-15 12:50:00,33.23,33.28,33.23,33.28,183361.0,24.9582,24.9958,24.9582,24.9958,183361.0
2016-01-15 12:55:00,33.28,33.31,33.27,33.3,374948.0,24.9958,25.0183,24.9883,25.0108,374948.0
2016-01-15 13:00:00,33.3,33.32,33.26,33.3,213010.0,25.0108,25.0258,24.9808,25.0108,213010.0
2016-01-15 13:05:00,33.29,33.3,33.21,33.22,269420.0,25.0033,25.0108,24.9432,24.9507,269420.0
2016-01-15 13:10:00,33.22,33.3,33.21,33.27,289651.0,24.9507,25.0108,24.9432,24.9883,289651.0
2016-01-15 13:15:00,33.27,33.32,33.26,33.31,264051.0,24.9883,25.0258,24.9808,25.0183,264051.0
2016-01-15 13:20:00,33.32,33.33,33.27,33.28,627151.0,25.0258,25.0334,24.9883,24.9958,627151.0
2016-01-15 13:25:00,33.28,33.3,33.24,33.24,267613.0,24.9958,25.0108,24.9658,24.9658,267613.0
2016-01-15 13:30:00,33.24,33.26,33.21,33.26,89509.0,24.9658,24.9808,24.9432,24.9808,89509.0
2016-01-15 13:35:00,33.25,33.26,33.2,33.22,146869.0,24.9733,24.9808,24.9357,24.9507,146869.0
2016-01-15 13:40:00,33.22,33.28,33.21,33.27,124905.0,24.9507,24.9958,24.9432,24.9883,124905.0
2016-01-15 13:45:00,33.28,33.32,33.26,33.27,128061.0,24.9958,25.0258,24.9808,24.9883,128061.0
2016-01-15 13:50:00,33.27,33.33,33.25,33.31,57381.0,24.9883,25.0334,24.9733,25.0183,57381.0
2016-01-15 13:55:00,33.31,33.32,33.28,33.29,105788.0,25.0183,25.0258,24.9958,25.0033,105788.0
2016-01-15 14:00:00,33.3,33.31,33.28,33.29,165546.0,25.0108,25.0183,24.9958,25.0033,165546.0
2016-01-15 14:05:00,33.3,33.32,33.28,33.32,93689.0,25.0108,25.0258,24.9958,25.0258,93689.0
2016-01-15 14:10:00,33.32,33.35,33.31,33.33,216554.0,25.0258,25.0484,25.0183,25.0334,216554.0
2016-01-15 14:15:00,33.34,33.34,33.29,33.32,189943.0,25.0409,25.0409,25.0033,25.0258,189943.0
2016-01-15 14:20:00,33.31,33.33,33.26,33.29,317518.0,25.0183,25.0334,24.9808,25.0033,317518.0
2016-01-15 14:25:00,33.28,33.3,33.24,33.24,85025.0,24.9958,25.0108,24.9658,24.9658,85025.0
2016-01-15 14:30:00,33.25,33.27,33.21,33.23,210932.0,24.9733,24.9883,24.9432,24.9582,210932.0
2016-01-15 14:35:00,33.23,33.27,33.22,33.26,233740.0,24.9582,24.9883,24.9507,24.9808,233740.0
2016-01-15 14:40:00,33.26,33.32,33.25,33.29,418086.0,24.9808,25.0258,24.9733,25.0033,418086.0
2016-01-15 14:45:00,33.3,33.32,33.29,33.32,279709.0,25.0108,25.0258,25.0033,25.0258,279709.0
2016-01-15 14:50:00,33.31,33.38,33.29,33.38,392476.0,25.0183,25.0709,25.0033,25.0709,392476.0
2016-01-15 14:55:00,33.38,33.42,33.37,33.42,365482.0,25.0709,25.1009,25.0634,25.1009,365482.0
2016-01-15 15:00:00,33.42,33.43,33.37,33.43,160704.0,25.1009,25.1085,25.0634,25.1085,160704.0
2016-01-15 15:05:00,33.42,33.45,33.4,33.41,192025.0,25.1009,25.1235,25.0859,25.0934,192025.0
2016-01-15 15:10:00,33.4,33.41,33.35,33.4,212994.0,25.0859,25.0934,25.0484,25.0859,212994.0
2016-01-15 15:15:00,33.4,33.41,33.29,33.3,170792.0,25.0859,25.0934,25.0033,25.0108,170792.0
2016-01-15 15:20:00,33.31,33.38,33.29,33.37,219938.0,25.0183,25.0709,25.0033,25.0634,219938.0
2016-01-15 15:25:00,33.38,33.41,33.36,33.4,218886.0,25.0709,25.0934,25.0559,25.0859,218886.0
2016-01-15 15:30:00,33.4,33.43,33.36,33.41,231242.0,25.0859,25.1085,25.0559,25.0934,231242.0
2016-01-15 15:35:00,33.41,33.44,33.38,33.39,388531.0,25.0934,25.116,25.0709,25.0784,388531.0
2016-01-15 15:40:00,33.38,33.39,33.34,33.39,315661.0,25.0709,25.0784,25.0409,25.0784,315661.0
2016-01-15 15:45:00,33.39,33.41,33.37,33.4,201606.0,25.0784,25.0934,25.0634,25.0859,201606.0
2016-01-15 15:50:00,33.4,33.41,33.38,33.39,160603.0,25.0859,25.0934,25.0709,25.0784,160603.0
2016-01-15 15:55:00,33.39,33.4,33.32,33.34,506612.0,25.0784,25.0859,25.0258,25.0409,506612.0
2016-01-19 09:30:00,33.92,33.93,33.86,33.88,162112.0,25.4765,25.484,25.4314,25.4464,162112.0
2016-01-19 09:35:00,33.87,33.88,33.83,33.84,140690.0,25.4389,25.4464,25.4089,25.4164,140690.0
2016-01-19 09:40:00,33.83,33.85,33.78,33.8,122276.0,25.4089,25.4239,25.3713,25.3864,122276.0
2016-01-19 09:45:00,33.8,33.83,33.75,33.77,100542.0,25.3864,25.4089,25.3488,25.3638,100542.0
2016-01-19 09:50:00,33.77,33.79,33.72,33.78,139570.0,25.3638,25.3788,25.3263,25.3713,139570.0
2016-01-19 09:55:00,33.79,33.8,33.76,33.8,54297.0,25.3788,25.3864,25.3563,25.3864,54297.0
2016-01-19 10:00:00,33.79,33.83,33.76,33.78,130945.0,25.3788,25.4089,25.3563,25.3713,130945.0
2016-01-19 10:05:00,33.79,33.85,33.77,33.79,159781.0,25.3788,25.4239,25.3638,25.3788,159781.0
2016-01-19 10:10:00,33.78,33.83,33.77,33.82,212566.0,25.3713,25.4089,25.3638,25.4014,212566.0
2016-01-19 10:15:00,33.83,33.86,33.82,33.84,144514.0,25.4089,25.4314,25.4014,25.4164,144514.0
2016-01-19 10:20:00,33.84,33.86,33.82,33.85,167193.0,25.4164,25.4314,25.4014,25.4239,167193.0
2016-01-19 10:25:00,33.86,33.9,33.86,33.89,188305.0,25.4314,25.4615,25.4314,25.454,188305.0
2016-01-19 10:30:00,33.88,33.92,33.85,33.86,145730.0,25.4464,25.4765,25.4239,25.4314,145730.0
2016-01-19 10:35:00,33.87,33.88,33.81,33.82,298876.0,25.4389,25.4464,25.3939,25.4014,298876.0
2016-01-19 10:40:00,33.81,33.85,33.8,33.83,105195.0,25.3939,25.4239,25.3864,25.4089,105195.0
2016-01-19 10:45:00,33.83,33.88,33.81,33.86,97757.0,25.4089,25.4464,25.3939,25.4314,97757.0
2016-01-19 10:50:00,33.87,33.89,33.76,33.77,182293.0,25.4389,25.454,25.3563,25.3638,182293.0
2016-01-19 10:55:00,33.77,33.8,33.75,33.76,101206.0,25.3638,25.3864,25.3488,25.3563,101206.0
2016-01-19 11:00:00,33.75,33.82,33.75,33.81,140597.0,25.3488,25.4014,25.3488,25.3939,140597.0
2016-01-19 11:05:00,33.81,33.82,33.76,33.8,113703.0,25.3939,25.4014,25.3563,25.3864,113703.0
2016-01-19 11:10:00,33.81,33.81,33.75,33.77,153236.0,25.3939,25.3939,25.3488,25.3638,153236.0
2016-01-19 11:15:00,33.76,33.8,33.72,33.73,118447.0,25.3563,25.3864,25.3263,25.3338,118447.0
2016-01-19 11:20:00,33.73,33.77,33.71,33.73,135516.0,25.3338,25.3638,25.3188,25.3338,135516.0
2016-01-19 11:25:00,33.73,33.8,33.73,33.8,366537.0,25.3338,25.3864,25.3338,25.3864,366537.0
2016-01-19 11:30:00,33.8,33.83,33.79,33.8,133182.0,25.3864,25.4089,25.3788,25.3864,133182.0
2016-01-19 11:35:00,33.8,33.86,33.79,33.86,238685.0,25.3864,25.4314,25.3788,25.4314,238685.0
2016-01-19 11:40:00,33.85,33.88,33.84,33.87,97674.0,25.4239,25.4464,25.4164,25.4389,97674.0
2016-01-19 11:45:00,33.87,33.88,33.83,33.83,104372.0,25.4389,25.4464,25.4089,25.4089,104372.0
2016-01-19 11:50:00,33.83,33.86,33.82,33.83,210178.0,25.4089,25.4314,25.4014,25.4089,210178.0
2016-01-19 11:55:00,33.83,33.87,33.81,33.82,115375.0,25.4089,25.4389,25.3939,25.4014,115375.0
2016-01-19 12:00:00,33.81,33.83,33.79,33.8,99773.0,25.3939,25.4089,25.3788,25.3864,99773.0
2016-01-19 12:05:00,33.8,33.81,33.76,33.77,87385.0,25.3864,25.3939,25.3563,25.3638,87385.0
2016-01-19 12:10:00,33.76,33.78,33.75,33.77,74601.0,25.3563,25.3713,25.3488,25.3638,74601.0
2016-01-19 12:15:00,33.77,33.78,33.71,33.73,160609.0,25.3638,25.3713,25.3188,25.3338,160609.0
2016-01-19 12:20:00,33.72,33.74,33.68,33.7,210018.0,25.3263,25.3413,25.2962,25.3112,210018.0
2016-01-19 12:25:00,33.69,33.73,33.67,33.72,79831.0,25.3037,25.3338,25.2887,25.3263,79831.0
2016-01-19 12:30:00,33.72,33.74,33.71,33.73,35436.0,25.3263,25.3413,25.3188,25.3338,35436.0
2016-01-19 12:35:00,33.72,33.76,33.71,33.72,242168.0,25.3263,25.3563,25.3188,25.3263,242168.0
2016-01-19 12:40:00,33.73,33.75,33.68,33.68,71294.0,25.3338,25.3488,25.2962,25.2962,71294.0
2016-01-19 12:45:00,33.69,33.7,33.66,33.67,93401.0,25.3037,25.3112,25.2812,25.2887,93401.0
2016-01-19 12:50:00,33.67,33.7,33.66,33.7,79245.0,25.2887,25.3112,25.2812,25.3112,79245.0
2016-01-19 12:55:00,33.7,33.7,33.68,33.7,62365.0,25.3112,25.3112,25.2962,25.3112,62365.0
2016-01-19 13:00:00,33.7,33.73,33.7,33.71,43008.0,25.3112,25.3338,25.3112,25.3188,43008.0
2016-01-19 13:05:00,33.7,33.72,33.68,33.72,47364.0,25.3112,25.3263,25.2962,25.3263,47364.0
2016-01-19 13:10:00,33.72,33.73,33.69,33.7,86521.0,25.3263,25.3338,25.3037,25.3112,86521.0
2016-01-19 13:15:00,33.7,33.74,33.69,33.74,126270.0,25.3112,25.3413,25.3037,25.3413,126270.0
2016-01-19 13:20:00,33.74,33.76,33.72,33.72,81941.0,25.3413,25.3563,25.3263,25.3263,81941.0
2016-01-19 13:25:00,33.72,33.72,33.67,33.69,78975.0,25.3263,25.3263,25.2887,25.3037,78975.0
2016-01-19 13:30:00,33.69,33.71,33.65,33.68,131858.0,25.3037,25.3188,25.2737,25.2962,131858.0
2016-01-19 13:35:00,33.68,33.71,33.66,33.71,109011.0,25.2962,25.3188,25.2812,25.3188,109011.0
2016-01-19 13:40:00,33.71,33.72,33.64,33.64,80517.0,25.3188,25.3263,25.2662,25.2662,80517.0
2016-01-19 13:45:00,33.65,33.7,33.65,33.69,142852.0,25.2737,25.3112,25.2737,25.3037,142852.0
2016-01-19 13:50:00,33.69,33.7,33.63,33.64,133622.0,25.3037,25.3112,25.2587,25.2662,133622.0
2016-01-19 13:55:00,33.64,33.67,33.63,33.65,169845.0,25.2662,25.2887,25.2587,25.2737,169845.0
2016-01-19 14:00:00,33.64,33.65,33.62,33.62,77001.0,25.2662,25.2737,25.2512,25.2512,77001.0
2016-01-19 14:05:00,33.62,33.63,33.54,33.55,203029.0,25.2512,25.2587,25.1911,25.1986,203029.0
2016-01-19 14:10:00,33.54,33.56,33.53,33.53,2615462.0,25.1911,25.2061,25.1836,25.1836,2615462.0
2016-01-19 14:15:00,33.53,33.53,33.49,33.52,129159.0,25.1836,25.1836,25.1535,25.1761,129159.0
2016-01-19 14:20:00,33.51,33.53,33.48,33.52,164227.0,25.1685,25.1836,25.146,25.1761,164227.0
2016-01-19 14:25:00,33.53,33.56,33.52,33.56,971850.0,25.1836,25.2061,25.1761,25.2061,971850.0
2016-01-19 14:30:00,33.56,33.56,33.54,33.55,190593.0,25.2061,25.2061,25.1911,25.1986,190593.0
2016-01-19 14:35:00,33.55,33.56,33.52,33.54,590833.0,25.1986,25.2061,25.1761,25.1911,590833.0
2016-01-19 14:40:00,33.53,33.55,33.44,33.45,133508.0,25.1836,25.1986,25.116,25.1235,133508.0
2016-01-19 14:45:00,33.44,33.46,33.42,33.43,273603.0,25.116,25.131,25.1009,25.1085,273603.0
2016-01-19 14:50:00,33.42,33.48,33.41,33.47,199555.0,25.1009,25.146,25.0934,25.1385,199555.0
2016-01-19 14:55:00,33.48,33.5,33.45,33.47,172021.0,25.146,25.161,25.1235,25.1385,172021.0
2016-01-19 15:00:00,33.47,33.55,33.44,33.55,181300.0,25.1385,25.1986,25.116,25.1986,181300.0
2016-01-19 15:05:00,33.54,33.55,33.52,33.52,490481.0,25.1911,25.1986,25.1761,25.1761,490481.0
2016-01-19 15:10:00,33.52,33.54,33.5,33.52,172827.0,25.1761,25.1911,25.161,25.1761,172827.0
2016-01-19 15:15:00,33.52,33.55,33.49,33.52,158535.0,25.1761,25.1986,25.1535,25.1761,158535.0
2016-01-19 15:20:00,33.52,33.57,33.49,33.55,421942.0,25.1761,25.2136,25.1535,25.1986,421942.0
2016-01-19 15:25:00,33.55,33.62,33.55,33.62,545323.0,25.1986,25.2512,25.1986,25.2512,545323.0
2016-01-19 15:30:00,33.62,33.65,33.6,33.62,637342.0,25.2512,25.2737,25.2361,25.2512,637342.0
2016-01-19 15:35:00,33.62,33.65,33.59,33.6,505769.0,25.2512,25.2737,25.2286,25.2361,505769.0
2016-01-19 15:40:00,33.61,33.67,33.59,33.66,361208.0,25.2437,25.2887,25.2286,25.2812,361208.0
2016-01-19 15:45:00,33.67,33.7,33.62,33.69,242310.0,25.2887,25.3112,25.2512,25.3037,242310.0
2016-01-19 15:50:00,33.7,33.7,33.65,33.67,185991.0,25.3112,25.3112,25.2737,25.2887,185991.0
2016-01-19 15:55:00,33.67,33.7,33.63,33.64,331004.0,25.2887,25.3112,25.2587,25.2662,331004.0
2016-01-20 09:30:00,32.96,32.98,32.89,32.92,239325.0,24.7555,24.7705,24.7029,24.7254,239325.0
2016-01-20 09:35:00,32.91,32.94,32.82,32.84,146393.0,24.7179,24.7404,24.6503,24.6653,146393.0
2016-01-20 09:40:00,32.83,32.84,32.77,32.83,50461.0,24.6578,24.6653,24.6127,24.6578,50461.0
2016-01-20 09:45:00,32.84,32.9,32.81,32.84,122688.0,24.6653,24.7104,24.6428,24.6653,122688.0
2016-01-20 09:50:00,32.83,32.85,32.75,32.76,138840.0,24.6578,24.6728,24.5977,24.6052,138840.0
2016-01-20 09:55:00,32.75,32.77,32.71,32.73,102665.0,24.5977,24.6127,24.5677,24.5827,102665.0
2016-01-20 10:00:00,32.73,32.76,32.71,32.73,115976.0,24.5827,24.6052,24.5677,24.5827,115976.0
2016-01-20 10:05:00,32.73,32.79,32.73,32.76,78220.0,24.5827,24.6278,24.5827,24.6052,78220.0
2016-01-20 10:10:00,32.75,32.76,32.7,32.74,254372.0,24.5977,24.6052,24.5602,24.5902,254372.0
2016-01-20 10:15:00,32.74,32.76,32.68,32.68,73424.0,24.5902,24.6052,24.5452,24.5452,73424.0
2016-01-20 10:20:00,32.68,32.73,32.67,32.72,479332.0,24.5452,24.5827,24.5376,24.5752,479332.0
2016-01-20 10:25:00,32.72,32.74,32.67,32.69,144573.0,24.5752,24.5902,24.5376,24.5527,144573.0
2016-01-20 10:30:00,32.68,32.69,32.61,32.62,207430.0,24.5452,24.5527,24.4926,24.5001,207430.0
2016-01-20 10:35:00,32.62,32.63,32.55,32.56,236893.0,24.5001,24.5076,24.4475,24.455,236893.0
2016-01-20 10:40:00,32.56,32.61,32.54,32.61,161429.0,24.455,24.4926,24.44,24.4926,161429.0
2016-01-20 10:45:00,32.6,32.62,32.55,32.56,46600.0,24.4851,24.5001,24.4475,24.455,46600.0
2016-01-20 10:50:00,32.56,32.58,32.46,32.46,120044.0,24.455,24.47,24.3799,24.3799,120044.0
2016-01-20 10:55:00,32.46,32.48,32.4,32.4,89990.0,24.3799,24.3949,24.3349,24.3349,89990.0
2016-01-20 11:00:00,32.4,32.48,32.4,32.46,119391.0,24.3349,24.3949,24.3349,24.3799,119391.0
2016-01-20 11:05:00,32.46,32.49,32.43,32.44,57777.0,24.3799,24.4024,24.3574,24.3649,57777.0
2016-01-20 11:10:00,32.45,32.53,32.42,32.49,249657.0,24.3724,24.4325,24.3499,24.4024,249657.0
2016-01-20 11:15:00,32.49,32.56,32.47,32.54,78760.0,24.4024,24.455,24.3874,24.44,78760.0
2016-01-20 11:20:00,32.54,32.57,32.49,32.5,65438.0,24.44,24.4625,24.4024,24.41,65438.0
2016-01-20 11:25:00,32.51,32.53,32.48,32.52,111537.0,24.4175,24.4325,24.3949,24.425,111537.0
2016-01-20 11:30:00,32.51,32.59,32.51,32.57,173148.0,24.4175,24.4776,24.4175,24.4625,173148.0
2016-01-20 11:35:00,32.57,32.6,32.54,32.54,126080.0,24.4625,24.4851,24.44,24.44,126080.0
2016-01-20 11:40:00,32.55,32.57,32.49,32.49,55673.0,24.4475,24.4625,24.4024,24.4024,55673.0
2016-01-20 11:45:00,32.49,32.51,32.47,32.47,52809.0,24.4024,24.4175,24.3874,24.3874,52809.0
2016-01-20 11:50:00,32.47,32.47,32.41,32.42,68310.0,24.3874,24.3874,24.3424,24.3499,68310.0
2016-01-20 11:55:00,32.42,32.44,32.39,32.41,180554.0,24.3499,24.3649,24.3273,24.3424,180554.0
2016-01-20 12:00:00,32.42,32.45,32.4,32.41,68969.0,24.3499,24.3724,24.3349,24.3424,68969.0
2016-01-20 12:05:00,32.41,32.41,32.34,32.37,77627.0,24.3424,24.3424,24.2898,24.3123,77627.0
2016-01-20 12:10:00,32.36,32.4,32.33,32.4,101547.0,24.3048,24.3349,24.2823,24.3349,101547.0
2016-01-20 12:15:00,32.39,32.41,32.35,32.36,111560.0,24.3273,24.3424,24.2973,24.3048,111560.0
2016-01-20 12:20:00,32.36,32.37,32.28,32.3,146276.0,24.3048,24.3123,24.2447,24.2597,146276.0
2016-01-20 12:25:00,32.3,32.31,32.24,32.27,129804.0,24.2597,24.2673,24.2147,24.2372,129804.0
2016-01-20 12:30:00,32.27,32.32,32.27,32.29,131816.0,24.2372,24.2748,24.2372,24.2522,131816.0
2016-01-20 12:35:00,32.3,32.32,32.24,32.28,213977.0,24.2597,24.2748,24.2147,24.2447,213977.0
2016-01-20 12:40:00,32.27,32.3,32.24,32.26,141151.0,24.2372,24.2597,24.2147,24.2297,141151.0
2016-01-20 12:45:00,32.25,32.27,32.22,32.26,131286.0,24.2222,24.2372,24.1997,24.2297,131286.0
2016-01-20 12:50:00,32.26,32.34,32.23,32.34,129584.0,24.2297,24.2898,24.2072,24.2898,129584.0
2016-01-20 12:55:00,32.33,32.45,32.33,32.44,187973.0,24.2823,24.3724,24.2823,24.3649,187973.0
2016-01-20 13:00:00,32.44,32.49,32.41,32.47,110856.0,24.3649,24.4024,24.3424,24.3874,110856.0
2016-01-20 13:05:00,32.47,32.47,32.4,32.43,89809.0,24.3874,24.3874,24.3349,24.3574,89809.0
2016-01-20 13:10:00,32.43,32.44,32.38,32.39,89151.0,24.3574,24.3649,24.3198,24.3273,89151.0
2016-01-20 13:15:00,32.39,32.4,32.32,32.32,253751.0,24.3273,24.3349,24.2748,24.2748,253751.0
2016-01-20 13:20:00,32.32,32.43,32.31,32.41,101032.0,24.2748,24.3574,24.2673,24.3424,101032.0
2016-01-20 13:25:00,32.41,32.44,32.37,32.41,75592.0,24.3424,24.3649,24.3123,24.3424,75592.0
2016-01-20 13:30:00,32.41,32.49,32.41,32.47,158731.0,24.3424,24.4024,24.3424,24.3874,158731.0
2016-01-20 13:35:00,32.46,32.53,32.43,32.52,154878.0,24.3799,24.4325,24.3574,24.425,154878.0
2016-01-20 13:40:00,32.52,32.59,32.51,32.59,85671.0,24.425,24.4776,24.4175,24.4776,85671.0
2016-01-20 13:45:00,32.59,32.63,32.57,32.61,871845.0,24.4776,24.5076,24.4625,24.4926,871845.0
2016-01-20 13:50:00,32.6,32.66,32.59,32.64,162695.0,24.4851,24.5301,24.4776,24.5151,162695.0
2016-01-20 13:55:00,32.64,32.65,32.59,32.62,368479.0,24.5151,24.5226,24.4776,24.5001,368479.0
2016-01-20 14:00:00,32.62,32.64,32.55,32.55,105229.0,24.5001,24.5151,24.4475,24.4475,105229.0
2016-01-20 14:05:00,32.56,32.62,32.56,32.6,294906.0,24.455,24.5001,24.455,24.4851,294906.0
2016-01-20 14:10:00,32.6,32.68,32.59,32.63,161466.0,24.4851,24.5452,24.4776,24.5076,161466.0
2016-01-20 14:15:00,32.64,32.69,32.6,32.65,124441.0,24.5151,24.5527,24.4851,24.5226,124441.0
2016-01-20 14:20:00,32.65,32.68,32.6,32.63,138227.0,24.5226,24.5452,24.4851,24.5076,138227.0
2016-01-20 14:25:00,32.64,32.65,32.58,32.59,145449.0,24.5151,24.5226,24.47,24.4776,145449.0
2016-01-20 14:30:00,32.6,32.63,32.52,32.56,170080.0,24.4851,24.5076,24.425,24.455,170080.0
2016-01-20 14:35:00,32.57,32.61,32.52,32.61,202081.0,24.4625,24.4926,24.425,24.4926,202081.0
2016-01-20 14:40:00,32.61,32.64,32.59,32.61,155145.0,24.4926,24.5151,24.4776,24.4926,155145.0
2016-01-20 14:45:00,32.62,32.64,32.59,32.63,123080.0,24.5001,24.5151,24.4776,24.5076,123080.0
2016-01-20 14:50:00,32.64,32.71,32.62,32.7,147675.0,24.5151,24.5677,24.5001,24.5602,147675.0
2016-01-20 14:55:00,32.7,32.74,32.7,32.71,74981.0,24.5602,24.5902,24.5602,24.5677,74981.0
2016-01-20 15:00:00,32.71,32.74,32.66,32.74,185227.0,24.5677,24.5902,24.5301,24.5902,185227.0
2016-01-20 15:05:00,32.75,32.8,32.74,32.78,99254.0,24.5977,24.6353,24.5902,24.6203,99254.0
2016-01-20 15:10:00,32.78,32.81,32.76,32.79,216490.0,24.6203,24.6428,24.6052,24.6278,216490.0
2016-01-20 15:15:00,32.79,32.96,32.78,32.92,341031.0,24.6278,24.7555,24.6203,24.7254,341031.0
2016-01-20 15:20:00,32.93,33.01,32.92,33.01,217807.0,24.7329,24.793,24.7254,24.793,217807.0
2016-01-20 15:25:00,33.01,33.06,32.98,33.05,174473.0,24.793,24.8306,24.7705,24.8231,174473.0
2016-01-20 15:30:00,33.05,33.06,32.97,32.97,392684.0,24.8231,24.8306,24.763,24.763,392684.0
2016-01-20 15:35:00,32.97,33.02,32.95,33.0,657271.0,24.763,24.8005,24.7479,24.7855,657271.0
2016-01-20 15:40:00,33.0,33.01,32.92,32.93,275092.0,24.7855,24.793,24.7254,24.7329,275092.0
2016-01-20 15:45:00,32.93,32.94,32.79,32.87,459515.0,24.7329,24.7404,24.6278,24.6879,459515.0
2016-01-20 15:50:00,32.87,32.92,32.84,32.91,326880.0,24.6879,24.7254,24.6653,24.7179,326880.0
2016-01-20 15:55:00,32.9,32.91,32.83,32.87,344674.0,24.7104,24.7179,24.6578,24.6879,344674.0
2016-01-21 09:30:00,32.73,32.78,32.64,32.76,249287.0,24.5827,24.6203,24.5151,24.6052,249287.0
2016-01-21 09:35:00,32.76,32.81,32.67,32.68,179275.0,24.6052,24.6428,24.5376,24.5452,179275.0
2016-01-21 09:40:00,32.68,32.72,32.6,32.6,203925.0,24.5452,24.5752,24.4851,24.4851,203925.0
2016-01-21 09:45:00,32.6,32.61,32.49,32.51,199692.0,24.4851,24.4926,24.4024,24.4175,199692.0
2016-01-21 09:50:00,32.52,32.59,32.51,32.58,151283.0,24.425,24.4776,24.4175,24.47,151283.0
2016-01-21 09:55:00,32.59,32.64,32.55,32.55,2649443.0,24.4776,24.5151,24.4475,24.4475,2649443.0
2016-01-21 10:00:00,32.57,32.73,32.56,32.73,259401.0,24.4625,24.5827,24.455,24.5827,259401.0
2016-01-21 10:05:00,32.73,32.77,32.69,32.76,119192.0,24.5827,24.6127,24.5527,24.6052,119192.0
2016-01-21 10:10:00,32.77,32.85,32.77,32.82,128601.0,24.6127,24.6728,24.6127,24.6503,128601.0
2016-01-21 10:15:00,32.82,32.88,32.81,32.84,339295.0,24.6503,24.6954,24.6428,24.6653,339295.0
2016-01-21 10:20:00,32.84,32.88,32.78,32.79,376011.0,24.6653,24.6954,24.6203,24.6278,376011.0
2016-01-21 10:25:00,32.79,32.88,32.79,32.87,133941.0,24.6278,24.6954,24.6278,24.6879,133941.0
2016-01-21 10:30:00,32.87,32.9,32.81,32.9,140381.0,24.6879,24.7104,24.6428,24.7104,140381.0
2016-01-21 10:35:00,32.91,32.94,32.86,32.88,267403.0,24.7179,24.7404,24.6803,24.6954,267403.0
2016-01-21 10:40:00,32.88,32.94,32.87,32.93,123873.0,24.6954,24.7404,24.6879,24.7329,123873.0
2016-01-21 10:45:00,32.93,33.0,32.91,32.95,160443.0,24.7329,24.7855,24.7179,24.7479,160443.0
2016-01-21 10:50:00,32.96,32.97,32.91,32.93,158721.0,24.7555,24.763,24.7179,24.7329,158721.0
2016-01-21 10:55:00,32.93,32.96,32.87,32.87,97359.0,24.7329,24.7555,24.6879,24.6879,97359.0
2016-01-21 11:00:00,32.88,33.02,32.81,33.01,332818.0,24.6954,24.8005,24.6428,24.793,332818.0
2016-01-21 11:05:00,33.01,33.08,32.99,33.04,142488.0,24.793,24.8456,24.778,24.8155,142488.0
2016-01-21 11:10:00,33.03,33.08,33.02,33.04,353016.0,24.808,24.8456,24.8005,24.8155,353016.0
2016-01-21 11:15:00,33.05,33.06,32.99,33.04,123169.0,24.8231,24.8306,24.778,24.8155,123169.0
2016-01-21 11:20:00,33.04,33.05,32.99,33.03,148032.0,24.8155,24.8231,24.778,24.808,148032.0
2016-01-21 11:25:00,33.02,33.04,32.96,32.99,68158.0,24.8005,24.8155,24.7555,24.778,68158.0
2016-01-21 11:30:00,32.99,33.05,32.99,33.02,135725.0,24.778,24.8231,24.778,24.8005,135725.0
2016-01-21 11:35:00,33.02,33.1,33.01,33.08,222267.0,24.8005,24.8606,24.793,24.8456,222267.0
2016-01-21 11:40:00,33.08,33.09,33.01,33.03,107586.0,24.8456,24.8531,24.793,24.808,107586.0
2016-01-21 11:45:00,33.04,33.11,33.03,33.11,87645.0,24.8155,24.8681,24.808,24.8681,87645.0
2016-01-21 11:50:00,33.11,33.13,33.09,33.1,123085.0,24.8681,24.8831,24.8531,24.8606,123085.0
2016-01-21 11:55:00,33.11,33.19,33.1,33.16,88566.0,24.8681,24.9282,24.8606,24.9057,88566.0
2016-01-21 12:00:00,33.17,33.25,33.17,33.25,144661.0,24.9132,24.9733,24.9132,24.9733,144661.0
2016-01-21 12:05:00,33.24,33.3,33.23,33.27,128008.0,24.9658,25.0108,24.9582,24.9883,128008.0
2016-01-21 12:10:00,33.27,33.29,33.22,33.23,83406.0,24.9883,25.0033,24.9507,24.9582,83406.0
2016-01-21 12:15:00,33.23,33.28,33.21,33.22,86934.0,24.9582,24.9958,24.9432,24.9507,86934.0
2016-01-21 12:20:00,33.22,33.23,33.17,33.18,63960.0,24.9507,24.9582,24.9132,24.9207,63960.0
2016-01-21 12:25:00,33.19,33.24,33.18,33.23,77684.0,24.9282,24.9658,24.9207,24.9582,77684.0
2016-01-21 12:30:00,33.22,33.22,33.18,33.19,95426.0,24.9507,24.9507,24.9207,24.9282,95426.0
2016-01-21 12:35:00,33.19,33.24,33.19,33.22,52723.0,24.9282,24.9658,24.9282,24.9507,52723.0
2016-01-21 12:40:00,33.22,33.24,33.16,33.17,59295.0,24.9507,24.9658,24.9057,24.9132,59295.0
2016-01-21 12:45:00,33.17,33.18,33.13,33.14,64335.0,24.9132,24.9207,24.8831,24.8906,64335.0
2016-01-21 12:50:00,33.15,33.16,33.11,33.13,34222.0,24.8982,24.9057,24.8681,24.8831,34222.0
2016-01-21 12:55:00,33.13,33.18,33.12,33.17,32010.0,24.8831,24.9207,24.8756,24.9132,32010.0
2016-01-21 13:00:00,33.18,33.2,33.17,33.18,47340.0,24.9207,24.9357,24.9132,24.9207,47340.0
2016-01-21 13:05:00,33.19,33.23,33.18,33.23,83078.0,24.9282,24.9582,24.9207,24.9582,83078.0
2016-01-21 13:10:00,33.23,33.25,33.18,33.18,68804.0,24.9582,24.9733,24.9207,24.9207,68804.0
2016-01-21 13:15:00,33.18,33.2,33.15,33.16,47519.0,24.9207,24.9357,24.8982,24.9057,47519.0
2016-01-21 13:20:00,33.16,33.17,33.06,33.09,124216.0,24.9057,24.9132,24.8306,24.8531,124216.0
2016-01-21 13:25:00,33.09,33.13,33.06,33.06,72419.0,24.8531,24.8831,24.8306,24.8306,72419.0
2016-01-21 13:30:00,33.07,33.09,33.01,33.02,49971.0,24.8381,24.8531,24.793,24.8005,49971.0
2016-01-21 13:35:00,33.02,33.12,33.02,33.12,113796.0,24.8005,24.8756,24.8005,24.8756,113796.0
2016-01-21 13:40:00,33.11,33.13,33.08,33.09,99072.0,24.8681,24.8831,24.8456,24.8531,99072.0
2016-01-21 13:45:00,33.08,33.13,33.08,33.12,126098.0,24.8456,24.8831,24.8456,24.8756,126098.0
2016-01-21 13:50:00,33.13,33.13,33.05,33.08,83805.0,24.8831,24.8831,24.8231,24.8456,83805.0
2016-01-21 13:55:00,33.09,33.12,33.05,33.08,905416.0,24.8531,24.8756,24.8231,24.8456,905416.0
2016-01-21 14:00:00,33.08,33.1,33.02,33.07,137185.0,24.8456,24.8606,24.8005,24.8381,137185.0
2016-01-21 14:05:00,33.07,33.08,33.02,33.02,233668.0,24.8381,24.8456,24.8005,24.8005,233668.0
2016-01-21 14:10:00,33.02,33.03,32.94,32.95,352317.0,24.8005,24.808,24.7404,24.7479,352317.0
2016-01-21 14:15:00,32.95,32.95,32.92,32.92,654538.0,24.7479,24.7479,24.7254,24.7254,654538.0
2016-01-21 14:20:00,32.92,32.96,32.9,32.91,648945.0,24.7254,24.7555,24.7104,24.7179,648945.0
2016-01-21 14:25:00,32.91,32.97,32.87,32.97,1098310.0,24.7179,24.763,24.6879,24.763,1098310.0
2016-01-21 14:30:00,32.97,33.02,32.96,32.97,175210.0,24.763,24.8005,24.7555,24.763,175210.0
2016-01-21 14:35:00,32.98,33.05,32.97,33.02,162824.0,24.7705,24.8231,24.763,24.8005,162824.0
2016-01-21 14:40:00,33.02,33.06,33.02,33.03,95127.0,24.8005,24.8306,24.8005,24.808,95127.0
2016-01-21 14:45:00,33.03,33.03,32.97,32.97,179054.0,24.808,24.808,24.763,24.763,179054.0
2016-01-21 14:50:00,32.98,33.05,32.98,33.04,113203.0,24.7705,24.8231,24.7705,24.8155,113203.0
2016-01-21 14:55:00,33.04,33.11,33.04,33.09,121532.0,24.8155,24.8681,24.8155,24.8531,121532.0
2016-01-21 15:00:00,33.08,33.08,33.03,33.05,110345.0,24.8456,24.8456,24.808,24.8231,110345.0
2016-01-21 15:05:00,33.05,33.05,32.95,33.0,220851.0,24.8231,24.8231,24.7479,24.7855,220851.0
2016-01-21 15:10:00,32.99,33.06,32.97,33.04,201244.0,24.778,24.8306,24.763,24.8155,201244.0
2016-01-21 15:15:00,33.03,33.04,32.98,33.02,243052.0,24.808,24.8155,24.7705,24.8005,243052.0
2016-01-21 15:20:00,33.02,33.05,32.98,33.05,169167.0,24.8005,24.8231,24.7705,24.8231,169167.0
2016-01-21 15:25:00,33.04,33.07,33.03,33.03,160986.0,24.8155,24.8381,24.808,24.808,160986.0
2016-01-21 15:30:00,33.04,33.13,33.04,33.11,750797.0,24.8155,24.8831,24.8155,24.8681,750797.0
2016-01-21 15:35:00,33.11,33.11,33.07,33.1,597299.0,24.8681,24.8681,24.8381,24.8606,597299.0
2016-01-21 15:40:00,33.1,33.14,33.07,33.12,168090.0,24.8606,24.8906,24.8381,24.8756,168090.0
2016-01-21 15:45:00,33.11,33.12,33.07,33.09,308699.0,24.8681,24.8756,24.8381,24.8531,308699.0
2016-01-21 15:50:00,33.09,33.15,33.08,33.15,186437.0,24.8531,24.8982,24.8456,24.8982,186437.0
2016-01-21 15:55:00,33.14,33.15,33.09,33.09,199212.0,24.8906,24.8982,24.8531,24.8531,199212.0
2016-01-22 09:30:00,33.91,33.96,33.9,33.92,164318.0,25.469,25.5065,25.4615,25.4765,164318.0
2016-01-22 09:35:00,33.92,33.93,33.88,33.9,206588.0,25.4765,25.484,25.4464,25.4615,206588.0
2016-01-22 09:40:00,33.91,33.96,33.88,33.96,225143.0,25.469,25.5065,25.4464,25.5065,225143.0
2016-01-22 09:45:00,33.96,33.96,33.92,33.94,179838.0,25.5065,25.5065,25.4765,25.4915,179838.0
2016-01-22 09:50:00,33.95,34.0,33.94,33.97,174703.0,25.499,25.5366,25.4915,25.514,174703.0
2016-01-22 09:55:00,33.98,34.05,33.97,34.03,164909.0,25.5216,25.5741,25.514,25.5591,164909.0
2016-01-22 10:00:00,34.03,34.06,34.02,34.04,207217.0,25.5591,25.5816,25.5516,25.5666,207217.0
2016-01-22 10:05:00,34.05,34.06,34.02,34.05,117129.0,25.5741,25.5816,25.5516,25.5741,117129.0
2016-01-22 10:10:00,34.05,34.11,34.04,34.11,237456.0,25.5741,25.6192,25.5666,25.6192,237456.0
2016-01-22 10:15:00,34.1,34.12,34.07,34.11,145627.0,25.6117,25.6267,25.5891,25.6192,145627.0
2016-01-22 10:20:00,34.1,34.11,34.07,34.09,300880.0,25.6117,25.6192,25.5891,25.6042,300880.0
2016-01-22 10:25:00,34.1,34.11,34.07,34.08,184056.0,25.6117,25.6192,25.5891,25.5967,184056.0
2016-01-22 10:30:00,34.09,34.12,34.07,34.08,105713.0,25.6042,25.6267,25.5891,25.5967,105713.0
2016-01-22 10:35:00,34.08,34.1,34.06,34.08,138472.0,25.5967,25.6117,25.5816,25.5967,138472.0
2016-01-22 10:40:00,34.09,34.11,34.05,34.05,125646.0,25.6042,25.6192,25.5741,25.5741,125646.0
2016-01-22 10:45:00,34.06,34.06,34.03,34.04,139018.0,25.5816,25.5816,25.5591,25.5666,139018.0
2016-01-22 10:50:00,34.04,34.06,34.0,34.0,101646.0,25.5666,25.5816,25.5366,25.5366,101646.0
2016-01-22 10:55:00,34.0,34.01,33.94,33.94,147492.0,25.5366,25.5441,25.4915,25.4915,147492.0
2016-01-22 11:00:00,33.94,33.98,33.92,33.92,395406.0,25.4915,25.5216,25.4765,25.4765,395406.0
2016-01-22 11:05:00,33.91,33.94,33.89,33.89,688745.0,25.469,25.4915,25.454,25.454,688745.0
2016-01-22 11:10:00,33.89,33.93,33.87,33.93,226523.0,25.454,25.484,25.4389,25.484,226523.0
2016-01-22 11:15:00,33.92,34.0,33.9,33.98,296144.0,25.4765,25.5366,25.4615,25.5216,296144.0
2016-01-22 11:20:00,33.97,34.01,33.96,33.96,137153.0,25.514,25.5441,25.5065,25.5065,137153.0
2016-01-22 11:25:00,33.96,33.99,33.94,33.98,125620.0,25.5065,25.5291,25.4915,25.5216,125620.0
2016-01-22 11:30:00,33.97,33.98,33.9,33.92,209617.0,25.514,25.5216,25.4615,25.4765,209617.0
2016-01-22 11:35:00,33.92,33.92,33.86,33.87,61386.0,25.4765,25.4765,25.4314,25.4389,61386.0
2016-01-22 11:40:00,33.87,33.89,33.85,33.89,41024.0,25.4389,25.454,25.4239,25.454,41024.0
2016-01-22 11:45:00,33.88,33.91,33.84,33.86,89143.0,25.4464,25.469,25.4164,25.4314,89143.0
2016-01-22 11:50:00,33.86,33.93,33.85,33.92,110796.0,25.4314,25.484,25.4239,25.4765,110796.0
2016-01-22 11:55:00,33.91,33.92,33.87,33.88,101638.0,25.469,25.4765,25.4389,25.4464,101638.0
2016-01-22 12:00:00,33.87,33.92,33.87,33.9,128425.0,25.4389,25.4765,25.4389,25.4615,128425.0
2016-01-22 12:05:00,33.9,33.93,33.89,33.93,55199.0,25.4615,25.484,25.454,25.484,55199.0
2016-01-22 12:10:00,33.93,33.96,33.9,33.95,68489.0,25.484,25.5065,25.4615,25.499,68489.0
2016-01-22 12:15:00,33.95,33.96,33.93,33.95,42029.0,25.499,25.5065,25.484,25.499,42029.0
2016-01-22 12:20:00,33.95,33.97,33.94,33.95,131688.0,25.499,25.514,25.4915,25.499,131688.0
2016-01-22 12:25:00,33.95,33.97,33.92,33.93,103100.0,25.499,25.514,25.4765,25.484,103100.0
2016-01-22 12:30:00,33.94,33.94,33.91,33.94,45604.0,25.4915,25.4915,25.469,25.4915,45604.0
2016-01-22 12:35:00,33.93,33.98,33.92,33.98,50112.0,25.484,25.5216,25.4765,25.5216,50112.0
2016-01-22 12:40:00,33.98,33.99,33.95,33.96,267762.0,25.5216,25.5291,25.499,25.5065,267762.0
2016-01-22 12:45:00,33.95,33.96,33.93,33.94,67642.0,25.499,25.5065,25.484,25.4915,67642.0
2016-01-22 12:50:00,33.94,33.97,33.94,33.96,32376.0,25.4915,25.514,25.4915,25.5065,32376.0
2016-01-22 12:55:00,33.96,34.0,33.95,34.0,46707.0,25.5065,25.5366,25.499,25.5366,46707.0
2016-01-22 13:00:00,33.99,34.0,33.95,33.95,65164.0,25.5291,25.5366,25.499,25.499,65164.0
2016-01-22 13:05:00,33.96,33.97,33.94,33.95,54124.0,25.5065,25.514,25.4915,25.499,54124.0
2016-01-22 13:10:00,33.95,33.96,33.93,33.95,30152.0,25.499,25.5065,25.484,25.499,30152.0
2016-01-22 13:15:00,33.95,33.98,33.95,33.97,23653.0,25.499,25.5216,25.499,25.514,23653.0
2016-01-22 13:20:00,33.98,34.01,33.97,34.01,73469.0,25.5216,25.5441,25.514,25.5441,73469.0
2016-01-22 13:25:00,34.0,34.01,33.98,33.99,215332.0,25.5366,25.5441,25.5216,25.5291,215332.0
2016-01-22 13:30:00,34.0,34.01,33.99,34.0,34751.0,25.5366,25.5441,25.5291,25.5366,34751.0
2016-01-22 13:35:00,34.0,34.01,33.99,33.99,544110.0,25.5366,25.5441,25.5291,25.5291,544110.0
2016-01-22 13:40:00,34.0,34.02,33.99,34.02,66472.0,25.5366,25.5516,25.5291,25.5516,66472.0
2016-01-22 13:45:00,34.02,34.04,34.01,34.04,95265.0,25.5516,25.5666,25.5441,25.5666,95265.0
2016-01-22 13:50:00,34.04,34.04,34.02,34.04,72736.0,25.5666,25.5666,25.5516,25.5666,72736.0
2016-01-22 13:55:00,34.04,34.07,34.04,34.06,113900.0,25.5666,25.5891,25.5666,25.5816,113900.0
2016-01-22 14:00:00,34.06,34.06,34.04,34.04,170369.0,25.5816,25.5816,25.5666,25.5666,170369.0
2016-01-22 14:05:00,34.05,34.08,34.04,34.08,276934.0,25.5741,25.5967,25.5666,25.5967,276934.0
2016-01-22 14:10:00,34.08,34.12,34.07,34.12,188939.0,25.5967,25.6267,25.5891,25.6267,188939.0
2016-01-22 14:15:00,34.12,34.13,34.1,34.11,84748.0,25.6267,25.6342,25.6117,25.6192,84748.0
2016-01-22 14:20:00,34.11,34.12,34.05,34.06,176816.0,25.6192,25.6267,25.5741,25.5816,176816.0
2016-01-22 14:25:00,34.06,34.08,34.05,34.05,213585.0,25.5816,25.5967,25.5741,25.5741,213585.0
2016-01-22 14:30:00,34.05,34.06,34.02,34.05,155300.0,25.5741,25.5816,25.5516,25.5741,155300.0
2016-01-22 14:35:00,34.05,34.06,34.0,34.02,138571.0,25.5741,25.5816,25.5366,25.5516,138571.0
2016-01-22 14:40:00,34.01,34.02,33.98,34.0,178675.0,25.5441,25.5516,25.5216,25.5366,178675.0
2016-01-22 14:45:00,33.99,34.02,33.98,34.02,107783.0,25.5291,25.5516,25.5216,25.5516,107783.0
2016-01-22 14:50:00,34.01,34.05,34.0,34.04,173793.0,25.5441,25.5741,25.5366,25.5666,173793.0
2016-01-22 14:55:00,34.03,34.05,34.02,34.03,57696.0,25.5591,25.5741,25.5516,25.5591,57696.0
2016-01-22 15:00:00,34.03,34.05,34.01,34.03,146470.0,25.5591,25.5741,25.5441,25.5591,146470.0
2016-01-22 15:05:00,34.03,34.03,33.98,33.99,106692.0,25.5591,25.5591,25.5216,25.5291,106692.0
2016-01-22 15:10:00,33.98,34.0,33.96,33.99,96958.0,25.5216,25.5366,25.5065,25.5291,96958.0
2016-01-22 15:15:00,34.0,34.03,33.99,34.01,99568.0,25.5366,25.5591,25.5291,25.5441,99568.0
2016-01-22 15:20:00,34.01,34.03,34.0,34.01,131496.0,25.5441,25.5591,25.5366,25.5441,131496.0
2016-01-22 15:25:00,34.01,34.05,34.0,34.05,619530.0,25.5441,25.5741,25.5366,25.5741,619530.0
2016-01-22 15:30:00,34.04,34.05,34.01,34.02,178935.0,25.5666,25.5741,25.5441,25.5516,178935.0
2016-01-22 15:35:00,34.02,34.04,34.02,34.04,144629.0,25.5516,25.5666,25.5516,25.5666,144629.0
2016-01-22 15:40:00,34.05,34.07,34.04,34.06,59302.0,25.5741,25.5891,25.5666,25.5816,59302.0
2016-01-22 15:45:00,34.07,34.1,34.06,34.09,237706.0,25.5891,25.6117,25.5816,25.6042,237706.0
2016-01-22 15:50:00,34.09,34.1,34.07,34.09,248494.0,25.6042,25.6117,25.5891,25.6042,248494.0
2016-01-22 15:55:00,34.08,34.11,34.06,34.07,261640.0,25.5967,25.6192,25.5816,25.5891,261640.0
2016-01-25 09:30:00,33.85,33.87,33.81,33.85,655796.0,25.4239,25.4389,25.3939,25.4239,655796.0
2016-01-25 09:35:00,33.85,33.86,33.79,33.81,922996.0,25.4239,25.4314,25.3788,25.3939,922996.0
2016-01-25 09:40:00,33.8,33.82,33.76,33.77,737716.0,25.3864,25.4014,25.3563,25.3638,737716.0
2016-01-25 09:45:00,33.77,33.78,33.73,33.74,650271.0,25.3638,25.3713,25.3338,25.3413,650271.0
2016-01-25 09:50:00,33.74,33.8,33.74,33.79,133789.0,25.3413,25.3864,25.3413,25.3788,133789.0
2016-01-25 09:55:00,33.78,33.8,33.75,33.79,78397.0,25.3713,25.3864,25.3488,25.3788,78397.0
2016-01-25 10:00:00,33.78,33.86,33.76,33.85,128065.0,25.3713,25.4314,25.3563,25.4239,128065.0
2016-01-25 10:05:00,33.84,33.87,33.82,33.83,94219.0,25.4164,25.4389,25.4014,25.4089,94219.0
2016-01-25 10:10:00,33.82,33.82,33.76,33.76,151912.0,25.4014,25.4014,25.3563,25.3563,151912.0
2016-01-25 10:15:00,33.76,33.83,33.74,33.8,226532.0,25.3563,25.4089,25.3413,25.3864,226532.0
2016-01-25 10:20:00,33.81,33.84,33.77,33.83,319623.0,25.3939,25.4164,25.3638,25.4089,319623.0
2016-01-25 10:25:00,33.84,33.85,33.8,33.82,337700.0,25.4164,25.4239,25.3864,25.4014,337700.0
2016-01-25 10:30:00,33.82,33.87,33.79,33.84,105777.0,25.4014,25.4389,25.3788,25.4164,105777.0
2016-01-25 10:35:00,33.83,33.83,33.77,33.79,287147.0,25.4089,25.4089,25.3638,25.3788,287147.0
2016-01-25 10:40:00,33.79,33.8,33.74,33.77,295080.0,25.3788,25.3864,25.3413,25.3638,295080.0
2016-01-25 10:45:00,33.76,33.79,33.74,33.77,289895.0,25.3563,25.3788,25.3413,25.3638,289895.0
2016-01-25 10:50:00,33.76,33.78,33.72,33.74,56044.0,25.3563,25.3713,25.3263,25.3413,56044.0
2016-01-25 10:55:00,33.73,33.78,33.72,33.77,96892.0,25.3338,25.3713,25.3263,25.3638,96892.0
2016-01-25 11:00:00,33.77,33.77,33.73,33.75,428934.0,25.3638,25.3638,25.3338,25.3488,428934.0
2016-01-25 11:05:00,33.75,33.76,33.71,33.72,222733.0,25.3488,25.3563,25.3188,25.3263,222733.0
2016-01-25 11:10:00,33.73,33.73,33.67,33.69,178500.0,25.3338,25.3338,25.2887,25.3037,178500.0
2016-01-25 11:15:00,33.69,33.72,33.68,33.71,441403.0,25.3037,25.3263,25.2962,25.3188,441403.0
2016-01-25 11:20:00,33.7,33.76,33.7,33.76,117055.0,25.3112,25.3563,25.3112,25.3563,117055.0
2016-01-25 11:25:00,33.77,33.81,33.74,33.81,493377.0,25.3638,25.3939,25.3413,25.3939,493377.0
2016-01-25 11:30:00,33.8,33.81,33.77,33.81,500548.0,25.3864,25.3939,25.3638,25.3939,500548.0
2016-01-25 11:35:00,33.8,33.83,33.79,33.83,581006.0,25.3864,25.4089,25.3788,25.4089,581006.0
2016-01-25 11:40:00,33.83,33.83,33.76,33.77,195395.0,25.4089,25.4089,25.3563,25.3638,195395.0
2016-01-25 11:45:00,33.77,33.79,33.76,33.78,100291.0,25.3638,25.3788,25.3563,25.3713,100291.0
2016-01-25 11:50:00,33.78,33.83,33.78,33.82,137162.0,25.3713,25.4089,25.3713,25.4014,137162.0
2016-01-25 11:55:00,33.82,33.83,33.81,33.81,63046.0,25.4014,25.4089,25.3939,25.3939,63046.0
2016-01-25 12:00:00,33.8,33.84,33.8,33.83,92964.0,25.3864,25.4164,25.3864,25.4089,92964.0
2016-01-25 12:05:00,33.83,33.83,33.8,33.81,114776.0,25.4089,25.4089,25.3864,25.3939,114776.0
2016-01-25 12:10:00,33.81,33.81,33.76,33.77,179514.0,25.3939,25.3939,25.3563,25.3638,179514.0
2016-01-25 12:15:00,33.77,33.81,33.76,33.8,89794.0,25.3638,25.3939,25.3563,25.3864,89794.0
2016-01-25 12:20:00,33.79,33.83,33.78,33.82,74809.0,25.3788,25.4089,25.3713,25.4014,74809.0
2016-01-25 12:25:00,33.81,33.82,33.79,33.8,44354.0,25.3939,25.4014,25.3788,25.3864,44354.0
2016-01-25 12:30:00,33.8,33.83,33.79,33.81,74617.0,25.3864,25.4089,25.3788,25.3939,74617.0
2016-01-25 12:35:00,33.81,33.85,33.8,33.84,138255.0,25.3939,25.4239,25.3864,25.4164,138255.0
2016-01-25 12:40:00,33.84,33.86,33.82,33.83,84907.0,25.4164,25.4314,25.4014,25.4089,84907.0
2016-01-25 12:45:00,33.83,33.84,33.81,33.84,56237.0,25.4089,25.4164,25.3939,25.4164,56237.0
2016-01-25 12:50:00,33.84,33.85,33.83,33.84,74618.0,25.4164,25.4239,25.4089,25.4164,74618.0
2016-01-25 12:55:00,33.83,33.87,33.83,33.86,102532.0,25.4089,25.4389,25.4089,25.4314,102532.0
2016-01-25 13:00:00,33.86,33.9,33.86,33.9,70375.0,25.4314,25.4615,25.4314,25.4615,70375.0
2016-01-25 13:05:00,33.9,33.92,33.89,33.91,43329.0,25.4615,25.4765,25.454,25.469,43329.0
2016-01-25 13:10:00,33.91,33.92,33.88,33.92,35594.0,25.469,25.4765,25.4464,25.4765,35594.0
2016-01-25 13:15:00,33.91,33.92,33.89,33.91,55268.0,25.469,25.4765,25.454,25.469,55268.0
2016-01-25 13:20:00,33.91,33.94,33.91,33.92,58168.0,25.469,25.4915,25.469,25.4765,58168.0
2016-01-25 13:25:00,33.91,33.92,33.89,33.9,60628.0,25.469,25.4765,25.454,25.4615,60628.0
2016-01-25 13:30:00,33.9,33.92,33.89,33.89,89607.0,25.4615,25.4765,25.454,25.454,89607.0
2016-01-25 13:35:00,33.9,33.91,33.88,33.89,61462.0,25.4615,25.469,25.4464,25.454,61462.0
2016-01-25 13:40:00,33.89,33.89,33.87,33.88,88559.0,25.454,25.454,25.4389,25.4464,88559.0
2016-01-25 13:45:00,33.88,33.89,33.82,33.83,144879.0,25.4464,25.454,25.4014,25.4089,144879.0
2016-01-25 13:50:00,33.83,33.84,33.8,33.81,73090.0,25.4089,25.4164,25.3864,25.3939,73090.0
2016-01-25 13:55:00,33.82,33.82,33.79,33.79,79700.0,25.4014,25.4014,25.3788,25.3788,79700.0
2016-01-25 14:00:00,33.79,33.79,33.76,33.78,62949.0,25.3788,25.3788,25.3563,25.3713,62949.0
2016-01-25 14:05:00,33.78,33.82,33.78,33.82,81051.0,25.3713,25.4014,25.3713,25.4014,81051.0
2016-01-25 14:10:00,33.82,33.82,33.78,33.8,108289.0,25.4014,25.4014,25.3713,25.3864,108289.0
2016-01-25 14:15:00,33.8,33.82,33.79,33.8,144556.0,25.3864,25.4014,25.3788,25.3864,144556.0
2016-01-25 14:20:00,33.8,33.8,33.77,33.78,225113.0,25.3864,25.3864,25.3638,25.3713,225113.0
2016-01-25 14:25:00,33.78,33.8,33.75,33.8,73090.0,25.3713,25.3864,25.3488,25.3864,73090.0
2016-01-25 14:30:00,33.8,33.81,33.77,33.79,147730.0,25.3864,25.3939,25.3638,25.3788,147730.0
2016-01-25 14:35:00,33.79,33.8,33.76,33.78,64133.0,25.3788,25.3864,25.3563,25.3713,64133.0
2016-01-25 14:40:00,33.79,33.79,33.74,33.75,163932.0,25.3788,25.3788,25.3413,25.3488,163932.0
2016-01-25 14:45:00,33.75,33.78,33.74,33.75,160386.0,25.3488,25.3713,25.3413,25.3488,160386.0
2016-01-25 14:50:00,33.75,33.75,33.73,33.73,99545.0,25.3488,25.3488,25.3338,25.3338,99545.0
2016-01-25 14:55:00,33.74,33.78,33.74,33.77,87359.0,25.3413,25.3713,25.3413,25.3638,87359.0
2016-01-25 15:00:00,33.77,33.8,33.77,33.78,125393.0,25.3638,25.3864,25.3638,25.3713,125393.0
2016-01-25 15:05:00,33.79,33.79,33.73,33.73,195929.0,25.3788,25.3788,25.3338,25.3338,195929.0
2016-01-25 15:10:00,33.73,33.73,33.7,33.7,267262.0,25.3338,25.3338,25.3112,25.3112,267262.0
2016-01-25 15:15:00,33.71,33.72,33.67,33.7,193844.0,25.3188,25.3263,25.2887,25.3112,193844.0
2016-01-25 15:20:00,33.7,33.7,33.63,33.63,278442.0,25.3112,25.3112,25.2587,25.2587,278442.0
2016-01-25 15:25:00,33.63,33.68,33.62,33.64,359057.0,25.2587,25.2962,25.2512,25.2662,359057.0
2016-01-25 15:30:00,33.64,33.66,33.61,33.61,422015.0,25.2662,25.2812,25.2437,25.2437,422015.0
2016-01-25 15:35:00,33.61,33.62,33.57,33.59,517616.0,25.2437,25.2512,25.2136,25.2286,517616.0
2016-01-25 15:40:00,33.59,33.62,33.56,33.59,367110.0,25.2286,25.2512,25.2061,25.2286,367110.0
2016-01-25 15:45:00,33.59,33.63,33.58,33.63,479543.0,25.2286,25.2587,25.2211,25.2587,479543.0
2016-01-25 15:50:00,33.62,33.64,33.59,33.61,383454.0,25.2512,25.2662,25.2286,25.2437,383454.0
2016-01-25 15:55:00,33.61,33.62,33.56,33.57,495836.0,25.2437,25.2512,25.2061,25.2136,495836.0
2016-01-26 09:30:00,33.79,33.87,33.77,33.87,121958.0,25.3788,25.4389,25.3638,25.4389,121958.0
2016-01-26 09:35:00,33.87,33.88,33.81,33.82,219363.0,25.4389,25.4464,25.3939,25.4014,219363.0
2016-01-26 09:40:00,33.83,33.84,33.78,33.84,95079.0,25.4089,25.4164,25.3713,25.4164,95079.0
2016-01-26 09:45:00,33.84,33.85,33.76,33.76,89523.0,25.4164,25.4239,25.3563,25.3563,89523.0
2016-01-26 09:50:00,33.76,33.8,33.74,33.77,75059.0,25.3563,25.3864,25.3413,25.3638,75059.0
2016-01-26 09:55:00,33.77,33.79,33.75,33.76,43824.0,25.3638,25.3788,25.3488,25.3563,43824.0
2016-01-26 10:00:00,33.77,33.87,33.76,33.86,80967.0,25.3638,25.4389,25.3563,25.4314,80967.0
2016-01-26 10:05:00,33.86,33.93,33.85,33.91,43153.0,25.4314,25.484,25.4239,25.469,43153.0
2016-01-26 10:10:00,33.91,33.95,33.91,33.92,40846.0,25.469,25.499,25.469,25.4765,40846.0
2016-01-26 10:15:00,33.93,33.98,33.92,33.95,95338.0,25.484,25.5216,25.4765,25.499,95338.0
2016-01-26 10:20:00,33.96,33.98,33.94,33.96,99402.0,25.5065,25.5216,25.4915,25.5065,99402.0
2016-01-26 10:25:00,33.96,34.0,33.96,33.98,56213.0,25.5065,25.5366,25.5065,25.5216,56213.0
2016-01-26 10:30:00,33.98,34.01,33.98,33.99,79094.0,25.5216,25.5441,25.5216,25.5291,79094.0
2016-01-26 10:35:00,34.0,34.05,33.99,34.04,50936.0,25.5366,25.5741,25.5291,25.5666,50936.0
2016-01-26 10:40:00,34.05,34.07,34.03,34.06,65577.0,25.5741,25.5891,25.5591,25.5816,65577.0
2016-01-26 10:45:00,34.06,34.07,34.0,34.02,71867.0,25.5816,25.5891,25.5366,25.5516,71867.0
2016-01-26 10:50:00,34.02,34.02,33.98,34.0,44316.0,25.5516,25.5516,25.5216,25.5366,44316.0
2016-01-26 10:55:00,33.99,34.01,33.96,33.98,54152.0,25.5291,25.5441,25.5065,25.5216,54152.0
2016-01-26 11:00:00,33.98,34.05,33.98,34.05,58005.0,25.5216,25.5741,25.5216,25.5741,58005.0
2016-01-26 11:05:00,34.05,34.05,33.99,34.01,88214.0,25.5741,25.5741,25.5291,25.5441,88214.0
2016-01-26 11:10:00,34.01,34.05,34.0,34.04,85962.0,25.5441,25.5741,25.5366,25.5666,85962.0
2016-01-26 11:15:00,34.04,34.06,34.01,34.05,40965.0,25.5666,25.5816,25.5441,25.5741,40965.0
2016-01-26 11:20:00,34.05,34.07,34.03,34.05,58390.0,25.5741,25.5891,25.5591,25.5741,58390.0
2016-01-26 11:25:00,34.05,34.08,34.02,34.08,67948.0,25.5741,25.5967,25.5516,25.5967,67948.0
2016-01-26 11:30:00,34.07,34.07,34.01,34.03,70263.0,25.5891,25.5891,25.5441,25.5591,70263.0
2016-01-26 11:35:00,34.03,34.05,34.01,34.03,147991.0,25.5591,25.5741,25.5441,25.5591,147991.0
2016-01-26 11:40:00,34.03,34.05,34.02,34.04,105409.0,25.5591,25.5741,25.5516,25.5666,105409.0
2016-01-26 11:45:00,34.03,34.05,34.02,34.02,168927.0,25.5591,25.5741,25.5516,25.5516,168927.0
2016-01-26 11:50:00,34.02,34.06,34.02,34.06,421696.0,25.5516,25.5816,25.5516,25.5816,421696.0
2016-01-26 11:55:00,34.06,34.06,34.04,34.04,90265.0,25.5816,25.5816,25.5666,25.5666,90265.0
2016-01-26 12:00:00,34.05,34.09,34.04,34.09,22059.0,25.5741,25.6042,25.5666,25.6042,22059.0
2016-01-26 12:05:00,34.08,34.11,34.08,34.1,22304.0,25.5967,25.6192,25.5967,25.6117,22304.0
2016-01-26 12:10:00,34.09,34.16,34.08,34.15,33340.0,25.6042,25.6567,25.5967,25.6492,33340.0
2016-01-26 12:15:00,34.15,34.18,34.15,34.16,19352.0,25.6492,25.6718,25.6492,25.6567,19352.0
2016-01-26 12:20:00,34.17,34.18,34.14,34.14,64129.0,25.6643,25.6718,25.6417,25.6417,64129.0
2016-01-26 12:25:00,34.15,34.17,34.14,34.17,28825.0,25.6492,25.6643,25.6417,25.6643,28825.0
2016-01-26 12:30:00,34.17,34.18,34.16,34.18,23241.0,25.6643,25.6718,25.6567,25.6718,23241.0
2016-01-26 12:35:00,34.17,34.19,34.16,34.17,36810.0,25.6643,25.6793,25.6567,25.6643,36810.0
2016-01-26 12:40:00,34.16,34.17,34.15,34.16,16111.0,25.6567,25.6643,25.6492,25.6567,16111.0
2016-01-26 12:45:00,34.16,34.17,34.14,34.15,74918.0,25.6567,25.6643,25.6417,25.6492,74918.0
2016-01-26 12:50:00,34.15,34.17,34.13,34.14,47399.0,25.6492,25.6643,25.6342,25.6417,47399.0
2016-01-26 12:55:00,34.13,34.15,34.13,34.14,34808.0,25.6342,25.6492,25.6342,25.6417,34808.0
2016-01-26 13:00:00,34.15,34.16,34.14,34.16,28775.0,25.6492,25.6567,25.6417,25.6567,28775.0
2016-01-26 13:05:00,34.15,34.15,34.11,34.12,84545.0,25.6492,25.6492,25.6192,25.6267,84545.0
2016-01-26 13:10:00,34.13,34.14,34.12,34.13,74028.0,25.6342,25.6417,25.6267,25.6342,74028.0
2016-01-26 13:15:00,34.13,34.15,34.12,34.13,31044.0,25.6342,25.6492,25.6267,25.6342,31044.0
2016-01-26 13:20:00,34.13,34.17,34.13,34.16,26008.0,25.6342,25.6643,25.6342,25.6567,26008.0
2016-01-26 13:25:00,34.16,34.19,34.15,34.16,17510.0,25.6567,25.6793,25.6492,25.6567,17510.0
2016-01-26 13:30:00,34.16,34.16,34.13,34.14,105833.0,25.6567,25.6567,25.6342,25.6417,105833.0
2016-01-26 13:35:00,34.14,34.14,34.12,34.12,140085.0,25.6417,25.6417,25.6267,25.6267,140085.0
2016-01-26 13:40:00,34.13,34.15,34.12,34.13,148526.0,25.6342,25.6492,25.6267,25.6342,148526.0
2016-01-26 13:45:00,34.12,34.15,34.12,34.15,70713.0,25.6267,25.6492,25.6267,25.6492,70713.0
2016-01-26 13:50:00,34.14,34.15,34.13,34.13,70751.0,25.6417,25.6492,25.6342,25.6342,70751.0
2016-01-26 13:55:00,34.14,34.14,34.11,34.11,58642.0,25.6417,25.6417,25.6192,25.6192,58642.0
2016-01-26 14:00:00,34.11,34.12,34.08,34.09,98526.0,25.6192,25.6267,25.5967,25.6042,98526.0
2016-01-26 14:05:00,34.08,34.09,34.07,34.09,70085.0,25.5967,25.6042,25.5891,25.6042,70085.0
2016-01-26 14:10:00,34.09,34.1,34.07,34.08,72782.0,25.6042,25.6117,25.5891,25.5967,72782.0
2016-01-26 14:15:00,34.07,34.11,34.07,34.1,36475.0,25.5891,25.6192,25.5891,25.6117,36475.0
2016-01-26 14:20:00,34.1,34.13,34.09,34.12,27190.0,25.6117,25.6342,25.6042,25.6267,27190.0
2016-01-26 14:25:00,34.12,34.12,34.07,34.08,34853.0,25.6267,25.6267,25.5891,25.5967,34853.0
2016-01-26 14:30:00,34.08,34.1,34.07,34.08,56932.0,25.5967,25.6117,25.5891,25.5967,56932.0
2016-01-26 14:35:00,34.08,34.09,34.06,34.09,53341.0,25.5967,25.6042,25.5816,25.6042,53341.0
2016-01-26 14:40:00,34.08,34.11,34.08,34.11,66821.0,25.5967,25.6192,25.5967,25.6192,66821.0
2016-01-26 14:45:00,34.1,34.11,34.07,34.09,64533.0,25.6117,25.6192,25.5891,25.6042,64533.0
2016-01-26 14:50:00,34.09,34.14,34.08,34.14,84722.0,25.6042,25.6417,25.5967,25.6417,84722.0
2016-01-26 14:55:00,34.13,34.13,34.1,34.11,132086.0,25.6342,25.6342,25.6117,25.6192,132086.0
2016-01-26 15:00:00,34.1,34.12,34.07,34.08,94104.0,25.6117,25.6267,25.5891,25.5967,94104.0
2016-01-26 15:05:00,34.08,34.09,34.05,34.08,267904.0,25.5967,25.6042,25.5741,25.5967,267904.0
2016-01-26 15:10:00,34.08,34.11,34.06,34.11,118143.0,25.5967,25.6192,25.5816,25.6192,118143.0
2016-01-26 15:15:00,34.11,34.13,34.08,34.08,93828.0,25.6192,25.6342,25.5967,25.5967,93828.0
2016-01-26 15:20:00,34.08,34.1,34.07,34.08,123269.0,25.5967,25.6117,25.5891,25.5967,123269.0
2016-01-26 15:25:00,34.08,34.11,34.07,34.1,105954.0,25.5967,25.6192,25.5891,25.6117,105954.0
2016-01-26 15:30:00,34.1,34.11,34.09,34.11,135672.0,25.6117,25.6192,25.6042,25.6192,135672.0
2016-01-26 15:35:00,34.1,34.14,34.08,34.13,150098.0,25.6117,25.6417,25.5967,25.6342,150098.0
2016-01-26 15:40:00,34.13,34.19,34.13,34.18,60351.0,25.6342,25.6793,25.6342,25.6718,60351.0
2016-01-26 15:45:00,34.18,34.18,34.16,34.17,67769.0,25.6718,25.6718,25.6567,25.6643,67769.0
2016-01-26 15:50:00,34.16,34.18,34.14,34.16,85471.0,25.6567,25.6718,25.6417,25.6567,85471.0
2016-01-26 15:55:00,34.16,34.21,34.13,34.2,185525.0,25.6567,25.6943,25.6342,25.6868,185525.0
2016-01-27 09:30:00,34.12,34.15,34.1,34.12,189724.0,25.6267,25.6492,25.6117,25.6267,189724.0
2016-01-27 09:35:00,34.12,34.19,34.12,34.18,172732.0,25.6267,25.6793,25.6267,25.6718,172732.0
2016-01-27 09:40:00,34.19,34.23,34.18,34.19,108168.0,25.6793,25.7093,25.6718,25.6793,108168.0
2016-01-27 09:45:00,34.2,34.23,34.18,34.2,56257.0,25.6868,25.7093,25.6718,25.6868,56257.0
2016-01-27 09:50:00,34.19,34.19,34.14,34.16,58237.0,25.6793,25.6793,25.6417,25.6567,58237.0
2016-01-27 09:55:00,34.16,34.17,34.13,34.15,40135.0,25.6567,25.6643,25.6342,25.6492,40135.0
2016-01-27 10:00:00,34.14,34.15,34.04,34.07,93709.0,25.6417,25.6492,25.5666,25.5891,93709.0
2016-01-27 10:05:00,34.07,34.1,34.06,34.08,27228.0,25.5891,25.6117,25.5816,25.5967,27228.0
2016-01-27 10:10:00,34.08,34.09,33.99,34.0,225969.0,25.5967,25.6042,25.5291,25.5366,225969.0
2016-01-27 10:15:00,34.0,34.03,33.98,34.02,51957.0,25.5366,25.5591,25.5216,25.5516,51957.0
2016-01-27 10:20:00,34.03,34.07,34.03,34.05,77194.0,25.5591,25.5891,25.5591,25.5741,77194.0
2016-01-27 10:25:00,34.06,34.06,34.01,34.02,58049.0,25.5816,25.5816,25.5441,25.5516,58049.0
2016-01-27 10:30:00,34.02,34.08,34.01,34.08,214255.0,25.5516,25.5967,25.5441,25.5967,214255.0
2016-01-27 10:35:00,34.08,34.17,34.08,34.16,154428.0,25.5967,25.6643,25.5967,25.6567,154428.0
2016-01-27 10:40:00,34.15,34.19,34.14,34.19,79841.0,25.6492,25.6793,25.6417,25.6793,79841.0
2016-01-27 10:45:00,34.19,34.2,34.14,34.14,58106.0,25.6793,25.6868,25.6417,25.6417,58106.0
2016-01-27 10:50:00,34.14,34.16,34.1,34.13,49451.0,25.6417,25.6567,25.6117,25.6342,49451.0
2016-01-27 10:55:00,34.13,34.14,34.09,34.13,89206.0,25.6342,25.6417,25.6042,25.6342,89206.0
2016-01-27 11:00:00,34.14,34.15,34.1,34.15,110861.0,25.6417,25.6492,25.6117,25.6492,110861.0
2016-01-27 11:05:00,34.15,34.17,34.14,34.15,35889.0,25.6492,25.6643,25.6417,25.6492,35889.0
2016-01-27 11:10:00,34.14,34.15,34.11,34.12,58306.0,25.6417,25.6492,25.6192,25.6267,58306.0
2016-01-27 11:15:00,34.13,34.17,34.1,34.17,99846.0,25.6342,25.6643,25.6117,25.6643,99846.0
2016-01-27 11:20:00,34.18,34.2,34.16,34.19,60030.0,25.6718,25.6868,25.6567,25.6793,60030.0
2016-01-27 11:25:00,34.19,34.24,34.17,34.23,86493.0,25.6793,25.7168,25.6643,25.7093,86493.0
2016-01-27 11:30:00,34.23,34.33,34.23,34.33,108676.0,25.7093,25.7844,25.7093,25.7844,108676.0
2016-01-27 11:35:00,34.33,34.38,34.32,34.37,170905.0,25.7844,25.822,25.7769,25.8145,170905.0
2016-01-27 11:40:00,34.36,34.42,34.33,34.41,45529.0,25.807,25.852,25.7844,25.8445,45529.0
2016-01-27 11:45:00,34.42,34.45,34.39,34.39,75992.0,25.852,25.8746,25.8295,25.8295,75992.0
2016-01-27 11:50:00,34.4,34.42,34.37,34.38,74958.0,25.837,25.852,25.8145,25.822,74958.0
2016-01-27 11:55:00,34.38,34.4,34.37,34.38,31370.0,25.822,25.837,25.8145,25.822,31370.0
2016-01-27 12:00:00,34.38,34.44,34.37,34.42,119927.0,25.822,25.867,25.8145,25.852,119927.0
2016-01-27 12:05:00,34.43,34.45,34.4,34.41,21810.0,25.8595,25.8746,25.837,25.8445,21810.0
2016-01-27 12:10:00,34.41,34.47,34.41,34.46,28804.0,25.8445,25.8896,25.8445,25.8821,28804.0
2016-01-27 12:15:00,34.45,34.47,34.45,34.47,38669.0,25.8746,25.8896,25.8746,25.8896,38669.0
2016-01-27 12:20:00,34.46,34.47,34.42,34.43,33427.0,25.8821,25.8896,25.852,25.8595,33427.0
2016-01-27 12:25:00,34.42,34.45,34.41,34.41,89148.0,25.852,25.8746,25.8445,25.8445,89148.0
2016-01-27 12:30:00,34.42,34.43,34.39,34.4,27483.0,25.852,25.8595,25.8295,25.837,27483.0
2016-01-27 12:35:00,34.39,34.42,34.38,34.4,31663.0,25.8295,25.852,25.822,25.837,31663.0
2016-01-27 12:40:00,34.41,34.42,34.38,34.41,60101.0,25.8445,25.852,25.822,25.8445,60101.0
2016-01-27 12:45:00,34.41,34.43,34.4,34.43,95456.0,25.8445,25.8595,25.837,25.8595,95456.0
2016-01-27 12:50:00,34.42,34.42,34.39,34.4,32594.0,25.852,25.852,25.8295,25.837,32594.0
2016-01-27 12:55:00,34.39,34.4,34.36,34.36,49985.0,25.8295,25.837,25.807,25.807,49985.0
2016-01-27 13:00:00,34.36,34.37,34.33,34.36,74667.0,25.807,25.8145,25.7844,25.807,74667.0
2016-01-27 13:05:00,34.37,34.37,34.35,34.37,39686.0,25.8145,25.8145,25.7994,25.8145,39686.0
2016-01-27 13:10:00,34.37,34.4,34.36,34.37,122578.0,25.8145,25.837,25.807,25.8145,122578.0
2016-01-27 13:15:00,34.37,34.37,34.33,34.33,136245.0,25.8145,25.8145,25.7844,25.7844,136245.0
2016-01-27 13:20:00,34.34,34.37,34.33,34.36,74340.0,25.7919,25.8145,25.7844,25.807,74340.0
2016-01-27 13:25:00,34.35,34.37,34.32,34.33,98704.0,25.7994,25.8145,25.7769,25.7844,98704.0
2016-01-27 13:30:00,34.33,34.37,34.33,34.36,108080.0,25.7844,25.8145,25.7844,25.807,108080.0
2016-01-27 13:35:00,34.35,34.36,34.33,34.36,143597.0,25.7994,25.807,25.7844,25.807,143597.0
2016-01-27 13:40:00,34.36,34.36,34.31,34.31,119291.0,25.807,25.807,25.7694,25.7694,119291.0
2016-01-27 13:45:00,34.31,34.35,34.3,34.32,89937.0,25.7694,25.7994,25.7619,25.7769,89937.0
2016-01-27 13:50:00,34.32,34.34,34.29,34.31,83382.0,25.7769,25.7919,25.7544,25.7694,83382.0
2016-01-27 13:55:00,34.31,34.39,34.31,34.39,47232.0,25.7694,25.8295,25.7694,25.8295,47232.0
2016-01-27 14:00:00,34.38,34.43,34.29,34.37,63903.0,25.822,25.8595,25.7544,25.8145,63903.0
2016-01-27 14:05:00,34.38,34.4,34.2,34.2,175287.0,25.822,25.837,25.6868,25.6868,175287.0
2016-01-27 14:10:00,34.18,34.23,34.13,34.15,198187.0,25.6718,25.7093,25.6342,25.6492,198187.0
2016-01-27 14:15:00,34.15,34.25,34.13,34.24,158051.0,25.6492,25.7243,25.6342,25.7168,158051.0
2016-01-27 14:20:00,34.23,34.28,34.21,34.22,293745.0,25.7093,25.7469,25.6943,25.7018,293745.0
2016-01-27 14:25:00,34.22,34.26,34.2,34.25,83253.0,25.7018,25.7319,25.6868,25.7243,83253.0
2016-01-27 14:30:00,34.25,34.26,34.22,34.24,117678.0,25.7243,25.7319,25.7018,25.7168,117678.0
2016-01-27 14:35:00,34.25,34.25,34.12,34.13,151637.0,25.7243,25.7243,25.6267,25.6342,151637.0
2016-01-27 14:40:00,34.12,34.14,34.1,34.13,92678.0,25.6267,25.6417,25.6117,25.6342,92678.0
2016-01-27 14:45:00,34.13,34.17,34.1,34.14,103643.0,25.6342,25.6643,25.6117,25.6417,103643.0
2016-01-27 14:50:00,34.13,34.15,34.08,34.08,163121.0,25.6342,25.6492,25.5967,25.5967,163121.0
2016-01-27 14:55:00,34.09,34.1,34.02,34.05,110632.0,25.6042,25.6117,25.5516,25.5741,110632.0
2016-01-27 15:00:00,34.04,34.04,33.94,33.98,144695.0,25.5666,25.5666,25.4915,25.5216,144695.0
2016-01-27 15:05:00,33.98,34.0,33.92,33.99,187956.0,25.5216,25.5366,25.4765,25.5291,187956.0
2016-01-27 15:10:00,33.98,33.99,33.85,33.86,195313.0,25.5216,25.5291,25.4239,25.4314,195313.0
2016-01-27 15:15:00,33.86,33.9,33.85,33.85,253014.0,25.4314,25.4615,25.4239,25.4239,253014.0
2016-01-27 15:20:00,33.86,33.95,33.83,33.92,126442.0,25.4314,25.499,25.4089,25.4765,126442.0
2016-01-27 15:25:00,33.92,33.97,33.91,33.93,123092.0,25.4765,25.514,25.469,25.484,123092.0
2016-01-27 15:30:00,33.94,33.99,33.93,33.95,110853.0,25.4915,25.5291,25.484,25.499,110853.0
2016-01-27 15:35:00,33.95,34.02,33.93,33.94,169592.0,25.499,25.5516,25.484,25.4915,169592.0
2016-01-27 15:40:00,33.93,33.97,33.9,33.96,160422.0,25.484,25.514,25.4615,25.5065,160422.0
2016-01-27 15:45:00,33.96,34.0,33.93,33.98,320484.0,25.5065,25.5366,25.484,25.5216,320484.0
2016-01-27 15:50:00,33.97,33.99,33.92,33.95,150830.0,25.514,25.5291,25.4765,25.499,150830.0
2016-01-27 15:55:00,33.95,33.97,33.92,33.96,226569.0,25.499,25.514,25.4765,25.5065,226569.0
2016-01-28 09:30:00,34.33,34.34,34.29,34.3,113447.0,25.7844,25.7919,25.7544,25.7619,113447.0
2016-01-28 09:35:00,34.28,34.29,34.19,34.19,136595.0,25.7469,25.7544,25.6793,25.6793,136595.0
2016-01-28 09:40:00,34.2,34.22,34.14,34.2,93191.0,25.6868,25.7018,25.6417,25.6868,93191.0
2016-01-28 09:45:00,34.21,34.24,34.16,34.18,78078.0,25.6943,25.7168,25.6567,25.6718,78078.0
2016-01-28 09:50:00,34.18,34.26,34.17,34.22,138802.0,25.6718,25.7319,25.6643,25.7018,138802.0
2016-01-28 09:55:00,34.22,34.25,34.19,34.21,111930.0,25.7018,25.7243,25.6793,25.6943,111930.0
2016-01-28 10:00:00,34.21,34.21,34.13,34.14,96268.0,25.6943,25.6943,25.6342,25.6417,96268.0
2016-01-28 10:05:00,34.14,34.16,34.09,34.13,86118.0,25.6417,25.6567,25.6042,25.6342,86118.0
2016-01-28 10:10:00,34.12,34.14,34.07,34.1,53003.0,25.6267,25.6417,25.5891,25.6117,53003.0
2016-01-28 10:15:00,34.1,34.11,34.01,34.02,128468.0,25.6117,25.6192,25.5441,25.5516,128468.0
2016-01-28 10:20:00,34.01,34.06,33.97,34.05,110684.0,25.5441,25.5816,25.514,25.5741,110684.0
2016-01-28 10:25:00,34.05,34.06,33.9,33.9,261401.0,25.5741,25.5816,25.4615,25.4615,261401.0
2016-01-28 10:30:00,33.9,33.91,33.82,33.86,247821.0,25.4615,25.469,25.4014,25.4314,247821.0
2016-01-28 10:35:00,33.87,33.95,33.84,33.95,135713.0,25.4389,25.499,25.4164,25.499,135713.0
2016-01-28 10:40:00,33.95,33.99,33.94,33.96,73200.0,25.499,25.5291,25.4915,25.5065,73200.0
2016-01-28 10:45:00,33.95,33.99,33.91,33.99,78553.0,25.499,25.5291,25.469,25.5291,78553.0
2016-01-28 10:50:00,33.98,34.0,33.92,33.92,97849.0,25.5216,25.5366,25.4765,25.4765,97849.0
2016-01-28 10:55:00,33.92,33.99,33.91,33.98,116931.0,25.4765,25.5291,25.469,25.5216,116931.0
2016-01-28 11:00:00,33.98,34.04,33.98,34.03,59235.0,25.5216,25.5666,25.5216,25.5591,59235.0
2016-01-28 11:05:00,34.04,34.08,34.04,34.05,121672.0,25.5666,25.5967,25.5666,25.5741,121672.0
2016-01-28 11:10:00,34.06,34.06,34.01,34.03,117153.0,25.5816,25.5816,25.5441,25.5591,117153.0
2016-01-28 11:15:00,34.02,34.07,34.01,34.06,210305.0,25.5516,25.5891,25.5441,25.5816,210305.0
2016-01-28 11:20:00,34.06,34.1,34.04,34.09,138858.0,25.5816,25.6117,25.5666,25.6042,138858.0
2016-01-28 11:25:00,34.08,34.08,34.0,34.01,106604.0,25.5967,25.5967,25.5366,25.5441,106604.0
2016-01-28 11:30:00,34.01,34.03,33.97,34.01,157766.0,25.5441,25.5591,25.514,25.5441,157766.0
2016-01-28 11:35:00,34.01,34.01,33.97,34.0,72546.0,25.5441,25.5441,25.514,25.5366,72546.0
2016-01-28 11:40:00,34.0,34.01,33.96,33.98,35003.0,25.5366,25.5441,25.5065,25.5216,35003.0
2016-01-28 11:45:00,33.98,33.98,33.93,33.94,140865.0,25.5216,25.5216,25.484,25.4915,140865.0
2016-01-28 11:50:00,33.94,33.99,33.94,33.98,148116.0,25.4915,25.5291,25.4915,25.5216,148116.0
2016-01-28 11:55:00,33.98,33.98,33.94,33.95,100900.0,25.5216,25.5216,25.4915,25.499,100900.0
2016-01-28 12:00:00,33.94,34.03,33.94,34.02,76489.0,25.4915,25.5591,25.4915,25.5516,76489.0
2016-01-28 12:05:00,34.03,34.04,34.0,34.01,33393.0,25.5591,25.5666,25.5366,25.5441,33393.0
2016-01-28 12:10:00,34.01,34.06,33.99,34.04,66633.0,25.5441,25.5816,25.5291,25.5666,66633.0
2016-01-28 12:15:00,34.05,34.05,34.01,34.02,37213.0,25.5741,25.5741,25.5441,25.5516,37213.0
2016-01-28 12:20:00,34.03,34.11,34.03,34.1,36336.0,25.5591,25.6192,25.5591,25.6117,36336.0
2016-01-28 12:25:00,34.09,34.11,34.07,34.11,28140.0,25.6042,25.6192,25.5891,25.6192,28140.0
2016-01-28 12:30:00,34.11,34.15,34.09,34.14,91748.0,25.6192,25.6492,25.6042,25.6417,91748.0
2016-01-28 12:35:00,34.15,34.16,34.12,34.13,47630.0,25.6492,25.6567,25.6267,25.6342,47630.0
2016-01-28 12:40:00,34.13,34.17,34.13,34.15,52904.0,25.6342,25.6643,25.6342,25.6492,52904.0
2016-01-28 12:45:00,34.15,34.18,34.14,34.16,43557.0,25.6492,25.6718,25.6417,25.6567,43557.0
2016-01-28 12:50:00,34.16,34.17,34.11,34.12,54129.0,25.6567,25.6643,25.6192,25.6267,54129.0
2016-01-28 12:55:00,34.12,34.13,34.09,34.12,46016.0,25.6267,25.6342,25.6042,25.6267,46016.0
2016-01-28 13:00:00,34.12,34.13,34.08,34.11,108142.0,25.6267,25.6342,25.5967,25.6192,108142.0
2016-01-28 13:05:00,34.11,34.12,34.08,34.12,60493.0,25.6192,25.6267,25.5967,25.6267,60493.0
2016-01-28 13:10:00,34.13,34.16,34.12,34.15,42710.0,25.6342,25.6567,25.6267,25.6492,42710.0
2016-01-28 13:15:00,34.16,34.16,34.05,34.05,89821.0,25.6567,25.6567,25.5741,25.5741,89821.0
2016-01-28 13:20:00,34.05,34.05,33.99,34.02,107989.0,25.5741,25.5741,25.5291,25.5516,107989.0
2016-01-28 13:25:00,34.02,34.1,34.01,34.09,88934.0,25.5516,25.6117,25.5441,25.6042,88934.0
2016-01-28 13:30:00,34.09,34.13,34.08,34.11,63961.0,25.6042,25.6342,25.5967,25.6192,63961.0
2016-01-28 13:35:00,34.12,34.13,34.1,34.11,60123.0,25.6267,25.6342,25.6117,25.6192,60123.0
2016-01-28 13:40:00,34.11,34.15,34.11,34.13,79657.0,25.6192,25.6492,25.6192,25.6342,79657.0
2016-01-28 13:45:00,34.12,34.13,34.1,34.11,33861.0,25.6267,25.6342,25.6117,25.6192,33861.0
2016-01-28 13:50:00,34.11,34.12,34.09,34.11,63368.0,25.6192,25.6267,25.6042,25.6192,63368.0
2016-01-28 13:55:00,34.1,34.13,34.04,34.05,108263.0,25.6117,25.6342,25.5666,25.5741,108263.0
2016-01-28 14:00:00,34.04,34.14,34.04,34.13,106955.0,25.5666,25.6417,25.5666,25.6342,106955.0
2016-01-28 14:05:00,34.13,34.16,34.12,34.15,50646.0,25.6342,25.6567,25.6267,25.6492,50646.0
2016-01-28 14:10:00,34.16,34.16,34.12,34.15,35569.0,25.6567,25.6567,25.6267,25.6492,35569.0
2016-01-28 14:15:00,34.14,34.17,34.1,34.12,68812.0,25.6417,25.6643,25.6117,25.6267,68812.0
2016-01-28 14:20:00,34.12,34.15,34.11,34.13,125636.0,25.6267,25.6492,25.6192,25.6342,125636.0
2016-01-28 14:25:00,34.13,34.18,34.12,34.18,53599.0,25.6342,25.6718,25.6267,25.6718,53599.0
2016-01-28 14:30:00,34.17,34.2,34.17,34.18,99262.0,25.6643,25.6868,25.6643,25.6718,99262.0
2016-01-28 14:35:00,34.18,34.18,34.15,34.16,107353.0,25.6718,25.6718,25.6492,25.6567,107353.0
2016-01-28 14:40:00,34.15,34.17,34.09,34.09,134166.0,25.6492,25.6643,25.6042,25.6042,134166.0
2016-01-28 14:45:00,34.09,34.12,34.09,34.11,255316.0,25.6042,25.6267,25.6042,25.6192,255316.0
2016-01-28 14:50:00,34.11,34.12,34.07,34.08,90772.0,25.6192,25.6267,25.5891,25.5967,90772.0
2016-01-28 14:55:00,34.09,34.12,34.08,34.12,443831.0,25.6042,25.6267,25.5967,25.6267,443831.0
2016-01-28 15:00:00,34.12,34.14,34.08,34.1,752718.0,25.6267,25.6417,25.5967,25.6117,752718.0
2016-01-28 15:05:00,34.09,34.13,34.08,34.12,166510.0,25.6042,25.6342,25.5967,25.6267,166510.0
2016-01-28 15:10:00,34.12,34.16,34.12,34.14,405162.0,25.6267,25.6567,25.6267,25.6417,405162.0
2016-01-28 15:15:00,34.15,34.16,34.13,34.14,189590.0,25.6492,25.6567,25.6342,25.6417,189590.0
2016-01-28 15:20:00,34.14,34.14,34.12,34.13,114214.0,25.6417,25.6417,25.6267,25.6342,114214.0
2016-01-28 15:25:00,34.13,34.14,34.1,34.11,413057.0,25.6342,25.6417,25.6117,25.6192,413057.0
2016-01-28 15:30:00,34.12,34.13,34.1,34.12,123664.0,25.6267,25.6342,25.6117,25.6267,123664.0
2016-01-28 15:35:00,34.12,34.15,34.12,34.14,259622.0,25.6267,25.6492,25.6267,25.6417,259622.0
2016-01-28 15:40:00,34.14,34.16,34.08,34.09,460181.0,25.6417,25.6567,25.5967,25.6042,460181.0
2016-01-28 15:45:00,34.08,34.15,34.07,34.12,94795.0,25.5967,25.6492,25.5891,25.6267,94795.0
2016-01-28 15:50:00,34.13,34.15,34.1,34.12,108960.0,25.6342,25.6492,25.6117,25.6267,108960.0
2016-01-28 15:55:00,34.12,34.16,34.1,34.1,248273.0,25.6267,25.6567,25.6117,25.6117,248273.0
2016-01-29 09:30:00,34.24,34.29,34.22,34.24,176683.0,25.7168,25.7544,25.7018,25.7168,176683.0
2016-01-29 09:35:00,34.24,34.31,34.24,34.28,71013.0,25.7168,25.7694,25.7168,25.7469,71013.0
2016-01-29 09:40:00,34.28,34.3,34.24,34.27,108863.0,25.7469,25.7619,25.7168,25.7394,108863.0
2016-01-29 09:45:00,34.27,34.32,34.25,34.31,122847.0,25.7394,25.7769,25.7243,25.7694,122847.0
2016-01-29 09:50:00,34.31,34.37,34.31,34.37,41517.0,25.7694,25.8145,25.7694,25.8145,41517.0
2016-01-29 09:55:00,34.36,34.39,34.35,34.38,51912.0,25.807,25.8295,25.7994,25.822,51912.0
2016-01-29 10:00:00,34.38,34.38,34.34,34.37,159047.0,25.822,25.822,25.7919,25.8145,159047.0
2016-01-29 10:05:00,34.37,34.38,34.33,34.37,133216.0,25.8145,25.822,25.7844,25.8145,133216.0
2016-01-29 10:10:00,34.36,34.4,34.36,34.36,91161.0,25.807,25.837,25.807,25.807,91161.0
2016-01-29 10:15:00,34.37,34.39,34.35,34.36,94449.0,25.8145,25.8295,25.7994,25.807,94449.0
2016-01-29 10:20:00,34.37,34.39,34.32,34.32,160232.0,25.8145,25.8295,25.7769,25.7769,160232.0
2016-01-29 10:25:00,34.33,34.33,34.27,34.27,60048.0,25.7844,25.7844,25.7394,25.7394,60048.0
2016-01-29 10:30:00,34.28,34.29,34.24,34.24,82361.0,25.7469,25.7544,25.7168,25.7168,82361.0
2016-01-29 10:35:00,34.24,34.29,34.23,34.27,78384.0,25.7168,25.7544,25.7093,25.7394,78384.0
2016-01-29 10:40:00,34.28,34.31,34.27,34.29,83892.0,25.7469,25.7694,25.7394,25.7544,83892.0
2016-01-29 10:45:00,34.3,34.33,34.28,34.31,81987.0,25.7619,25.7844,25.7469,25.7694,81987.0
2016-01-29 10:50:00,34.31,34.33,34.29,34.3,114597.0,25.7694,25.7844,25.7544,25.7619,114597.0
2016-01-29 10:55:00,34.3,34.33,34.26,34.27,136646.0,25.7619,25.7844,25.7319,25.7394,136646.0
2016-01-29 11:00:00,34.28,34.36,34.27,34.36,54758.0,25.7469,25.807,25.7394,25.807,54758.0
2016-01-29 11:05:00,34.35,34.38,34.34,34.34,64654.0,25.7994,25.822,25.7919,25.7919,64654.0
2016-01-29 11:10:00,34.34,34.36,34.33,34.34,95672.0,25.7919,25.807,25.7844,25.7919,95672.0
2016-01-29 11:15:00,34.33,34.34,34.28,34.3,591733.0,25.7844,25.7919,25.7469,25.7619,591733.0
2016-01-29 11:20:00,34.3,34.35,34.3,34.34,116183.0,25.7619,25.7994,25.7619,25.7919,116183.0
2016-01-29 11:25:00,34.34,34.38,34.29,34.37,118363.0,25.7919,25.822,25.7544,25.8145,118363.0
2016-01-29 11:30:00,34.37,34.42,34.35,34.42,193643.0,25.8145,25.852,25.7994,25.852,193643.0
2016-01-29 11:35:00,34.41,34.42,34.36,34.39,204653.0,25.8445,25.852,25.807,25.8295,204653.0
2016-01-29 11:40:00,34.39,34.4,34.36,34.38,231487.0,25.8295,25.837,25.807,25.822,231487.0
2016-01-29 11:45:00,34.38,34.43,34.38,34.42,236447.0,25.822,25.8595,25.822,25.852,236447.0
2016-01-29 11:50:00,34.42,34.5,34.42,34.48,105708.0,25.852,25.9121,25.852,25.8971,105708.0
2016-01-29 11:55:00,34.49,34.52,34.48,34.5,74590.0,25.9046,25.9271,25.8971,25.9121,74590.0
2016-01-29 12:00:00,34.5,34.5,34.47,34.48,40421.0,25.9121,25.9121,25.8896,25.8971,40421.0
2016-01-29 12:05:00,34.49,34.52,34.47,34.5,122824.0,25.9046,25.9271,25.8896,25.9121,122824.0
2016-01-29 12:10:00,34.51,34.53,34.5,34.52,178056.0,25.9196,25.9346,25.9121,25.9271,178056.0
2016-01-29 12:15:00,34.52,34.55,34.52,34.54,155057.0,25.9271,25.9497,25.9271,25.9422,155057.0
2016-01-29 12:20:00,34.54,34.55,34.52,34.53,74594.0,25.9422,25.9497,25.9271,25.9346,74594.0
2016-01-29 12:25:00,34.54,34.56,34.53,34.56,37489.0,25.9422,25.9572,25.9346,25.9572,37489.0
2016-01-29 12:30:00,34.56,34.57,34.53,34.54,56741.0,25.9572,25.9647,25.9346,25.9422,56741.0
2016-01-29 12:35:00,34.54,34.57,34.53,34.57,199391.0,25.9422,25.9647,25.9346,25.9647,199391.0
2016-01-29 12:40:00,34.57,34.58,34.55,34.56,90023.0,25.9647,25.9722,25.9497,25.9572,90023.0
2016-01-29 12:45:00,34.55,34.57,34.55,34.55,71244.0,25.9497,25.9647,25.9497,25.9497,71244.0
2016-01-29 12:50:00,34.56,34.56,34.55,34.56,51135.0,25.9572,25.9572,25.9497,25.9572,51135.0
2016-01-29 12:55:00,34.56,34.59,34.56,34.59,48863.0,25.9572,25.9797,25.9572,25.9797,48863.0
2016-01-29 13:00:00,34.58,34.59,34.54,34.55,60126.0,25.9722,25.9797,25.9422,25.9497,60126.0
2016-01-29 13:05:00,34.55,34.57,34.53,34.55,40243.0,25.9497,25.9647,25.9346,25.9497,40243.0
2016-01-29 13:10:00,34.55,34.56,34.54,34.55,175852.0,25.9497,25.9572,25.9422,25.9497,175852.0
2016-01-29 13:15:00,34.55,34.56,34.53,34.54,55795.0,25.9497,25.9572,25.9346,25.9422,55795.0
2016-01-29 13:20:00,34.55,34.56,34.54,34.56,48200.0,25.9497,25.9572,25.9422,25.9572,48200.0
2016-01-29 13:25:00,34.56,34.56,34.53,34.53,63298.0,25.9572,25.9572,25.9346,25.9346,63298.0
2016-01-29 13:30:00,34.54,34.55,34.53,34.53,41576.0,25.9422,25.9497,25.9346,25.9346,41576.0
2016-01-29 13:35:00,34.54,34.55,34.54,34.54,137500.0,25.9422,25.9497,25.9422,25.9422,137500.0
2016-01-29 13:40:00,34.55,34.59,34.54,34.59,797663.0,25.9497,25.9797,25.9422,25.9797,797663.0
2016-01-29 13:45:00,34.59,34.59,34.58,34.59,12304.0,25.9797,25.9797,25.9722,25.9797,12304.0
2016-01-29 13:50:00,34.59,34.59,34.55,34.56,50783.0,25.9797,25.9797,25.9497,25.9572,50783.0
2016-01-29 13:55:00,34.55,34.57,34.55,34.56,54677.0,25.9497,25.9647,25.9497,25.9572,54677.0
2016-01-29 14:00:00,34.55,34.56,34.51,34.52,114720.0,25.9497,25.9572,25.9196,25.9271,114720.0
2016-01-29 14:05:00,34.52,34.53,34.51,34.52,127617.0,25.9271,25.9346,25.9196,25.9271,127617.0
2016-01-29 14:10:00,34.52,34.52,34.49,34.51,186405.0,25.9271,25.9271,25.9046,25.9196,186405.0
2016-01-29 14:15:00,34.52,34.55,34.51,34.54,156714.0,25.9271,25.9497,25.9196,25.9422,156714.0
2016-01-29 14:20:00,34.55,34.55,34.53,34.54,154875.0,25.9497,25.9497,25.9346,25.9422,154875.0
2016-01-29 14:25:00,34.55,34.57,34.54,34.55,151656.0,25.9497,25.9647,25.9422,25.9497,151656.0
2016-01-29 14:30:00,34.55,34.57,34.55,34.56,231077.0,25.9497,25.9647,25.9497,25.9572,231077.0
2016-01-29 14:35:00,34.56,34.58,34.56,34.57,102752.0,25.9572,25.9722,25.9572,25.9647,102752.0
2016-01-29 14:40:00,34.56,34.58,34.56,34.57,224028.0,25.9572,25.9722,25.9572,25.9647,224028.0
2016-01-29 14:45:00,34.57,34.6,34.56,34.59,119944.0,25.9647,25.9872,25.9572,25.9797,119944.0
2016-01-29 14:50:00,34.6,34.6,34.56,34.57,58285.0,25.9872,25.9872,25.9572,25.9647,58285.0
2016-01-29 14:55:00,34.56,34.57,34.52,34.54,143752.0,25.9572,25.9647,25.9271,25.9422,143752.0
2016-01-29 15:00:00,34.54,34.57,34.54,34.56,81361.0,25.9422,25.9647,25.9422,25.9572,81361.0
2016-01-29 15:05:00,34.56,34.58,34.55,34.58,45011.0,25.9572,25.9722,25.9497,25.9722,45011.0
2016-01-29 15:10:00,34.59,34.59,34.57,34.59,60096.0,25.9797,25.9797,25.9647,25.9797,60096.0
2016-01-29 15:15:00,34.59,34.59,34.57,34.59,67540.0,25.9797,25.9797,25.9647,25.9797,67540.0
2016-01-29 15:20:00,34.59,34.61,34.58,34.6,173281.0,25.9797,25.9947,25.9722,25.9872,173281.0
2016-01-29 15:25:00,34.6,34.64,34.6,34.62,130490.0,25.9872,26.0173,25.9872,26.0022,130490.0
2016-01-29 15:30:00,34.63,34.64,34.61,34.63,106341.0,26.0098,26.0173,25.9947,26.0098,106341.0
2016-01-29 15:35:00,34.63,34.66,34.62,34.63,199039.0,26.0098,26.0323,26.0022,26.0098,199039.0
2016-01-29 15:40:00,34.63,34.65,34.62,34.64,151539.0,26.0098,26.0248,26.0022,26.0173,151539.0
2016-01-29 15:45:00,34.64,34.67,34.64,34.66,165449.0,26.0173,26.0398,26.0173,26.0323,165449.0
2016-01-29 15:50:00,34.67,34.68,34.66,34.68,104152.0,26.0398,26.0473,26.0323,26.0473,104152.0
2016-01-29 15:55:00,34.68,34.71,34.66,34.7,819516.0,26.0473,26.0698,26.0323,26.0623,819516.0
2016-02-01 09:30:00,34.4,34.45,34.35,34.36,568392.0,25.837,25.8746,25.7994,25.807,568392.0
2016-02-01 09:35:00,34.36,34.41,34.34,34.4,149800.0,25.807,25.8445,25.7919,25.837,149800.0
2016-02-01 09:40:00,34.4,34.43,34.36,34.39,89757.0,25.837,25.8595,25.807,25.8295,89757.0
2016-02-01 09:45:00,34.39,34.4,34.33,34.34,60281.0,25.8295,25.837,25.7844,25.7919,60281.0
2016-02-01 09:50:00,34.33,34.37,34.33,34.37,49577.0,25.7844,25.8145,25.7844,25.8145,49577.0
2016-02-01 09:55:00,34.36,34.39,34.35,34.39,70111.0,25.807,25.8295,25.7994,25.8295,70111.0
2016-02-01 10:00:00,34.37,34.38,34.28,34.3,239574.0,25.8145,25.822,25.7469,25.7619,239574.0
2016-02-01 10:05:00,34.29,34.36,34.28,34.36,303512.0,25.7544,25.807,25.7469,25.807,303512.0
2016-02-01 10:10:00,34.36,34.43,34.34,34.4,105804.0,25.807,25.8595,25.7919,25.837,105804.0
2016-02-01 10:15:00,34.4,34.45,34.39,34.39,290020.0,25.837,25.8746,25.8295,25.8295,290020.0
2016-02-01 10:20:00,34.4,34.45,34.39,34.4,174318.0,25.837,25.8746,25.8295,25.837,174318.0
2016-02-01 10:25:00,34.4,34.43,34.37,34.4,72748.0,25.837,25.8595,25.8145,25.837,72748.0
2016-02-01 10:30:00,34.4,34.42,34.38,34.39,78122.0,25.837,25.852,25.822,25.8295,78122.0
2016-02-01 10:35:00,34.39,34.44,34.38,34.42,79292.0,25.8295,25.867,25.822,25.852,79292.0
2016-02-01 10:40:00,34.43,34.5,34.41,34.5,149784.0,25.8595,25.9121,25.8445,25.9121,149784.0
2016-02-01 10:45:00,34.51,34.51,34.47,34.49,165654.0,25.9196,25.9196,25.8896,25.9046,165654.0
2016-02-01 10:50:00,34.49,34.5,34.46,34.48,85532.0,25.9046,25.9121,25.8821,25.8971,85532.0
2016-02-01 10:55:00,34.47,34.53,34.46,34.5,214650.0,25.8896,25.9346,25.8821,25.9121,214650.0
2016-02-01 11:00:00,34.5,34.52,34.47,34.48,270749.0,25.9121,25.9271,25.8896,25.8971,270749.0
2016-02-01 11:05:00,34.47,34.51,34.47,34.48,225101.0,25.8896,25.9196,25.8896,25.8971,225101.0
2016-02-01 11:10:00,34.48,34.52,34.47,34.52,143996.0,25.8971,25.9271,25.8896,25.9271,143996.0
2016-02-01 11:15:00,34.52,34.54,34.48,34.48,132739.0,25.9271,25.9422,25.8971,25.8971,132739.0
2016-02-01 11:20:00,34.48,34.49,34.44,34.46,170526.0,25.8971,25.9046,25.867,25.8821,170526.0
2016-02-01 11:25:00,34.46,34.5,34.46,34.5,126606.0,25.8821,25.9121,25.8821,25.9121,126606.0
2016-02-01 11:30:00,34.5,34.53,34.49,34.52,154334.0,25.9121,25.9346,25.9046,25.9271,154334.0
2016-02-01 11:35:00,34.53,34.58,34.53,34.57,84871.0,25.9346,25.9722,25.9346,25.9647,84871.0
2016-02-01 11:40:00,34.56,34.57,34.53,34.55,72899.0,25.9572,25.9647,25.9346,25.9497,72899.0
2016-02-01 11:45:00,34.55,34.57,34.54,34.54,67566.0,25.9497,25.9647,25.9422,25.9422,67566.0
2016-02-01 11:50:00,34.53,34.54,34.51,34.54,96962.0,25.9346,25.9422,25.9196,25.9422,96962.0
2016-02-01 11:55:00,34.54,34.55,34.52,34.54,72460.0,25.9422,25.9497,25.9271,25.9422,72460.0
2016-02-01 12:00:00,34.55,34.55,34.5,34.51,95337.0,25.9497,25.9497,25.9121,25.9196,95337.0
2016-02-01 12:05:00,34.51,34.51,34.46,34.49,67377.0,25.9196,25.9196,25.8821,25.9046,67377.0
2016-02-01 12:10:00,34.5,34.52,34.48,34.5,57207.0,25.9121,25.9271,25.8971,25.9121,57207.0
2016-02-01 12:15:00,34.51,34.51,34.48,34.51,94904.0,25.9196,25.9196,25.8971,25.9196,94904.0
2016-02-01 12:20:00,34.5,34.51,34.46,34.48,110021.0,25.9121,25.9196,25.8821,25.8971,110021.0
2016-02-01 12:25:00,34.48,34.48,34.46,34.47,28894.0,25.8971,25.8971,25.8821,25.8896,28894.0
2016-02-01 12:30:00,34.47,34.48,34.46,34.47,34082.0,25.8896,25.8971,25.8821,25.8896,34082.0
2016-02-01 12:35:00,34.46,34.47,34.44,34.47,67560.0,25.8821,25.8896,25.867,25.8896,67560.0
2016-02-01 12:40:00,34.46,34.49,34.46,34.47,26995.0,25.8821,25.9046,25.8821,25.8896,26995.0
2016-02-01 12:45:00,34.48,34.49,34.45,34.48,272568.0,25.8971,25.9046,25.8746,25.8971,272568.0
2016-02-01 12:50:00,34.47,34.48,34.44,34.45,342200.0,25.8896,25.8971,25.867,25.8746,342200.0
2016-02-01 12:55:00,34.45,34.46,34.44,34.45,82868.0,25.8746,25.8821,25.867,25.8746,82868.0
2016-02-01 13:00:00,34.45,34.51,34.44,34.51,164733.0,25.8746,25.9196,25.867,25.9196,164733.0
2016-02-01 13:05:00,34.5,34.51,34.45,34.46,44795.0,25.9121,25.9196,25.8746,25.8821,44795.0
2016-02-01 13:10:00,34.45,34.48,34.44,34.47,94668.0,25.8746,25.8971,25.867,25.8896,94668.0
2016-02-01 13:15:00,34.46,34.48,34.44,34.46,66110.0,25.8821,25.8971,25.867,25.8821,66110.0
2016-02-01 13:20:00,34.46,34.5,34.46,34.5,58138.0,25.8821,25.9121,25.8821,25.9121,58138.0
2016-02-01 13:25:00,34.5,34.54,34.49,34.53,72085.0,25.9121,25.9422,25.9046,25.9346,72085.0
2016-02-01 13:30:00,34.53,34.54,34.5,34.52,37477.0,25.9346,25.9422,25.9121,25.9271,37477.0
2016-02-01 13:35:00,34.51,34.52,34.5,34.51,36371.0,25.9196,25.9271,25.9121,25.9196,36371.0
2016-02-01 13:40:00,34.5,34.53,34.49,34.49,52740.0,25.9121,25.9346,25.9046,25.9046,52740.0
2016-02-01 13:45:00,34.49,34.54,34.48,34.53,63800.0,25.9046,25.9422,25.8971,25.9346,63800.0
2016-02-01 13:50:00,34.53,34.53,34.49,34.49,56976.0,25.9346,25.9346,25.9046,25.9046,56976.0
2016-02-01 13:55:00,34.5,34.54,34.49,34.54,76156.0,25.9121,25.9422,25.9046,25.9422,76156.0
2016-02-01 14:00:00,34.53,34.57,34.53,34.55,83190.0,25.9346,25.9647,25.9346,25.9497,83190.0
2016-02-01 14:05:00,34.55,34.55,34.52,34.52,63346.0,25.9497,25.9497,25.9271,25.9271,63346.0
2016-02-01 14:10:00,34.51,34.54,34.51,34.53,138932.0,25.9196,25.9422,25.9196,25.9346,138932.0
2016-02-01 14:15:00,34.52,34.56,34.52,34.56,131143.0,25.9271,25.9572,25.9271,25.9572,131143.0
2016-02-01 14:20:00,34.57,34.58,34.55,34.57,40371.0,25.9647,25.9722,25.9497,25.9647,40371.0
2016-02-01 14:25:00,34.58,34.61,34.56,34.61,74632.0,25.9722,25.9947,25.9572,25.9947,74632.0
2016-02-01 14:30:00,34.6,34.62,34.59,34.6,100150.0,25.9872,26.0022,25.9797,25.9872,100150.0
2016-02-01 14:35:00,34.61,34.63,34.59,34.6,1226110.0,25.9947,26.0098,25.9797,25.9872,1226110.0
2016-02-01 14:40:00,34.6,34.65,34.58,34.64,1215639.0,25.9872,26.0248,25.9722,26.0173,1215639.0
2016-02-01 14:45:00,34.63,34.64,34.6,34.61,171668.0,26.0098,26.0173,25.9872,25.9947,171668.0
2016-02-01 14:50:00,34.61,34.62,34.59,34.61,115416.0,25.9947,26.0022,25.9797,25.9947,115416.0
2016-02-01 14:55:00,34.6,34.65,34.6,34.64,114118.0,25.9872,26.0248,25.9872,26.0173,114118.0
2016-02-01 15:00:00,34.64,34.66,34.62,34.63,101216.0,26.0173,26.0323,26.0022,26.0098,101216.0
2016-02-01 15:05:00,34.62,34.63,34.61,34.62,300393.0,26.0022,26.0098,25.9947,26.0022,300393.0
2016-02-01 15:10:00,34.63,34.63,34.59,34.62,161619.0,26.0098,26.0098,25.9797,26.0022,161619.0
2016-02-01 15:15:00,34.62,34.69,34.61,34.68,86271.0,26.0022,26.0548,25.9947,26.0473,86271.0
2016-02-01 15:20:00,34.68,34.71,34.68,34.7,98761.0,26.0473,26.0698,26.0473,26.0623,98761.0
2016-02-01 15:25:00,34.71,34.73,34.7,34.72,130415.0,26.0698,26.0849,26.0623,26.0773,130415.0
2016-02-01 15:30:00,34.72,34.73,34.71,34.73,181227.0,26.0773,26.0849,26.0698,26.0849,181227.0
2016-02-01 15:35:00,34.73,34.75,34.69,34.69,132277.0,26.0849,26.0999,26.0548,26.0548,132277.0
2016-02-01 15:40:00,34.69,34.74,34.69,34.73,95026.0,26.0548,26.0924,26.0548,26.0849,95026.0
2016-02-01 15:45:00,34.72,34.74,34.7,34.7,106235.0,26.0773,26.0924,26.0623,26.0623,106235.0
2016-02-01 15:50:00,34.7,34.71,34.66,34.66,178118.0,26.0623,26.0698,26.0323,26.0323,178118.0
2016-02-01 15:55:00,34.66,34.67,34.62,34.62,180890.0,26.0323,26.0398,26.0022,26.0022,180890.0
2016-02-02 09:30:00,34.18,34.19,34.11,34.13,97711.0,25.6718,25.6793,25.6192,25.6342,97711.0
2016-02-02 09:35:00,34.13,34.13,34.07,34.09,68953.0,25.6342,25.6342,25.5891,25.6042,68953.0
2016-02-02 09:40:00,34.09,34.09,34.04,34.06,80999.0,25.6042,25.6042,25.5666,25.5816,80999.0
2016-02-02 09:45:00,34.05,34.09,34.01,34.02,81033.0,25.5741,25.6042,25.5441,25.5516,81033.0
2016-02-02 09:50:00,34.01,34.02,33.98,34.0,76429.0,25.5441,25.5516,25.5216,25.5366,76429.0
2016-02-02 09:55:00,33.99,34.04,33.98,34.04,34206.0,25.5291,25.5666,25.5216,25.5666,34206.0
2016-02-02 10:00:00,34.04,34.06,34.01,34.05,28004.0,25.5666,25.5816,25.5441,25.5741,28004.0
2016-02-02 10:05:00,34.04,34.09,34.03,34.07,55928.0,25.5666,25.6042,25.5591,25.5891,55928.0
2016-02-02 10:10:00,34.06,34.07,34.0,34.01,29085.0,25.5816,25.5891,25.5366,25.5441,29085.0
2016-02-02 10:15:00,34.0,34.01,33.97,33.98,68539.0,25.5366,25.5441,25.514,25.5216,68539.0
2016-02-02 10:20:00,33.98,33.98,33.92,33.92,69668.0,25.5216,25.5216,25.4765,25.4765,69668.0
2016-02-02 10:25:00,33.93,33.97,33.91,33.95,125200.0,25.484,25.514,25.469,25.499,125200.0
2016-02-02 10:30:00,33.95,33.98,33.92,33.95,78101.0,25.499,25.5216,25.4765,25.499,78101.0
2016-02-02 10:35:00,33.94,33.99,33.92,33.98,117713.0,25.4915,25.5291,25.4765,25.5216,117713.0
2016-02-02 10:40:00,33.99,33.99,33.95,33.99,75910.0,25.5291,25.5291,25.499,25.5291,75910.0
2016-02-02 10:45:00,33.98,33.99,33.92,33.95,80432.0,25.5216,25.5291,25.4765,25.499,80432.0
2016-02-02 10:50:00,33.94,33.95,33.88,33.89,66740.0,25.4915,25.499,25.4464,25.454,66740.0
2016-02-02 10:55:00,33.89,33.91,33.88,33.9,54376.0,25.454,25.469,25.4464,25.4615,54376.0
2016-02-02 11:00:00,33.9,33.91,33.87,33.89,92587.0,25.4615,25.469,25.4389,25.454,92587.0
2016-02-02 11:05:00,33.89,33.94,33.88,33.93,37431.0,25.454,25.4915,25.4464,25.484,37431.0
2016-02-02 11:10:00,33.93,33.97,33.91,33.97,101029.0,25.484,25.514,25.469,25.514,101029.0
2016-02-02 11:15:00,33.97,34.0,33.96,33.98,37675.0,25.514,25.5366,25.5065,25.5216,37675.0
2016-02-02 11:20:00,33.98,34.0,33.97,33.98,30764.0,25.5216,25.5366,25.514,25.5216,30764.0
2016-02-02 11:25:00,33.98,34.0,33.95,33.99,73026.0,25.5216,25.5366,25.499,25.5291,73026.0
2016-02-02 11:30:00,33.98,34.04,33.97,34.02,90614.0,25.5216,25.5666,25.514,25.5516,90614.0
2016-02-02 11:35:00,34.02,34.04,33.99,34.03,71782.0,25.5516,25.5666,25.5291,25.5591,71782.0
2016-02-02 11:40:00,34.03,34.04,33.98,33.99,423657.0,25.5591,25.5666,25.5216,25.5291,423657.0
2016-02-02 11:45:00,33.99,33.99,33.94,33.96,250092.0,25.5291,25.5291,25.4915,25.5065,250092.0
2016-02-02 11:50:00,33.95,33.98,33.94,33.97,49916.0,25.499,25.5216,25.4915,25.514,49916.0
2016-02-02 11:55:00,33.96,33.97,33.93,33.94,18530.0,25.5065,25.514,25.484,25.4915,18530.0
2016-02-02 12:00:00,33.93,33.94,33.89,33.89,79981.0,25.484,25.4915,25.454,25.454,79981.0
2016-02-02 12:05:00,33.88,33.89,33.86,33.88,37496.0,25.4464,25.454,25.4314,25.4464,37496.0
2016-02-02 12:10:00,33.87,33.89,33.84,33.86,65507.0,25.4389,25.454,25.4164,25.4314,65507.0
2016-02-02 12:15:00,33.85,33.88,33.84,33.87,83488.0,25.4239,25.4464,25.4164,25.4389,83488.0
2016-02-02 12:20:00,33.88,33.9,33.87,33.9,54090.0,25.4464,25.4615,25.4389,25.4615,54090.0
2016-02-02 12:25:00,33.89,33.9,33.86,33.88,49263.0,25.454,25.4615,25.4314,25.4464,49263.0
2016-02-02 12:30:00,33.89,33.89,33.86,33.88,42282.0,25.454,25.454,25.4314,25.4464,42282.0
2016-02-02 12:35:00,33.88,33.92,33.87,33.92,83164.0,25.4464,25.4765,25.4389,25.4765,83164.0
2016-02-02 12:40:00,33.91,33.94,33.9,33.92,38720.0,25.469,25.4915,25.4615,25.4765,38720.0
2016-02-02 12:45:00,33.92,33.95,33.91,33.91,81853.0,25.4765,25.499,25.469,25.469,81853.0
2016-02-02 12:50:00,33.91,33.92,33.89,33.89,46507.0,25.469,25.4765,25.454,25.454,46507.0
2016-02-02 12:55:00,33.9,33.92,33.88,33.91,48665.0,25.4615,25.4765,25.4464,25.469,48665.0
2016-02-02 13:00:00,33.92,33.92,33.88,33.89,51196.0,25.4765,25.4765,25.4464,25.454,51196.0
2016-02-02 13:05:00,33.89,33.9,33.85,33.86,87662.0,25.454,25.4615,25.4239,25.4314,87662.0
2016-02-02 13:10:00,33.87,33.9,33.86,33.89,72670.0,25.4389,25.4615,25.4314,25.454,72670.0
2016-02-02 13:15:00,33.88,33.9,33.87,33.89,71064.0,25.4464,25.4615,25.4389,25.454,71064.0
2016-02-02 13:20:00,33.89,33.9,33.87,33.9,49022.0,25.454,25.4615,25.4389,25.4615,49022.0
2016-02-02 13:25:00,33.9,33.94,33.89,33.93,36321.0,25.4615,25.4915,25.454,25.484,36321.0
2016-02-02 13:30:00,33.94,33.94,33.9,33.91,27824.0,25.4915,25.4915,25.4615,25.469,27824.0
2016-02-02 13:35:00,33.91,33.92,33.87,33.88,93154.0,25.469,25.4765,25.4389,25.4464,93154.0
2016-02-02 13:40:00,33.88,33.89,33.85,33.87,38221.0,25.4464,25.454,25.4239,25.4389,38221.0
2016-02-02 13:45:00,33.88,33.88,33.85,33.86,57443.0,25.4464,25.4464,25.4239,25.4314,57443.0
2016-02-02 13:50:00,33.86,33.86,33.83,33.83,84342.0,25.4314,25.4314,25.4089,25.4089,84342.0
2016-02-02 13:55:00,33.84,33.85,33.81,33.82,41129.0,25.4164,25.4239,25.3939,25.4014,41129.0
2016-02-02 14:00:00,33.83,33.86,33.81,33.83,134088.0,25.4089,25.4314,25.3939,25.4089,134088.0
2016-02-02 14:05:00,33.82,33.86,33.82,33.84,173521.0,25.4014,25.4314,25.4014,25.4164,173521.0
2016-02-02 14:10:00,33.84,33.84,33.8,33.83,64221.0,25.4164,25.4164,25.3864,25.4089,64221.0
2016-02-02 14:15:00,33.83,33.86,33.82,33.84,70221.0,25.4089,25.4314,25.4014,25.4164,70221.0
2016-02-02 14:20:00,33.84,33.84,33.79,33.79,57270.0,25.4164,25.4164,25.3788,25.3788,57270.0
2016-02-02 14:25:00,33.8,33.81,33.78,33.79,26462.0,25.3864,25.3939,25.3713,25.3788,26462.0
2016-02-02 14:30:00,33.79,33.82,33.78,33.81,80039.0,25.3788,25.4014,25.3713,25.3939,80039.0
2016-02-02 14:35:00,33.81,33.85,33.8,33.84,175757.0,25.3939,25.4239,25.3864,25.4164,175757.0
2016-02-02 14:40:00,33.84,33.86,33.82,33.85,99518.0,25.4164,25.4314,25.4014,25.4239,99518.0
2016-02-02 14:45:00,33.85,33.86,33.82,33.85,154544.0,25.4239,25.4314,25.4014,25.4239,154544.0
2016-02-02 14:50:00,33.85,33.88,33.83,33.83,160801.0,25.4239,25.4464,25.4089,25.4089,160801.0
2016-02-02 14:55:00,33.83,33.83,33.79,33.8,216512.0,25.4089,25.4089,25.3788,25.3864,216512.0
2016-02-02 15:00:00,33.8,33.81,33.78,33.79,65238.0,25.3864,25.3939,25.3713,25.3788,65238.0
2016-02-02 15:05:00,33.79,33.81,33.76,33.77,129720.0,25.3788,25.3939,25.3563,25.3638,129720.0
2016-02-02 15:10:00,33.76,33.78,33.74,33.77,231946.0,25.3563,25.3713,25.3413,25.3638,231946.0
2016-02-02 15:15:00,33.77,33.82,33.77,33.8,218044.0,25.3638,25.4014,25.3638,25.3864,218044.0
2016-02-02 15:20:00,33.8,33.81,33.76,33.78,156572.0,25.3864,25.3939,25.3563,25.3713,156572.0
2016-02-02 15:25:00,33.78,33.81,33.76,33.79,130236.0,25.3713,25.3939,25.3563,25.3788,130236.0
2016-02-02 15:30:00,33.79,33.85,33.79,33.83,133736.0,25.3788,25.4239,25.3788,25.4089,133736.0
2016-02-02 15:35:00,33.83,33.86,33.81,33.84,191291.0,25.4089,25.4314,25.3939,25.4164,191291.0
2016-02-02 15:40:00,33.84,33.87,33.83,33.85,149453.0,25.4164,25.4389,25.4089,25.4239,149453.0
2016-02-02 15:45:00,33.85,33.86,33.81,33.86,190986.0,25.4239,25.4314,25.3939,25.4314,190986.0
2016-02-02 15:50:00,33.86,33.87,33.83,33.86,97333.0,25.4314,25.4389,25.4089,25.4314,97333.0
2016-02-02 15:55:00,33.87,33.88,33.84,33.86,229494.0,25.4389,25.4464,25.4164,25.4314,229494.0
2016-02-03 09:30:00,34.03,34.06,33.97,33.97,121967.0,25.5591,25.5816,25.514,25.514,121967.0
2016-02-03 09:35:00,33.97,33.97,33.92,33.94,90143.0,25.514,25.514,25.4765,25.4915,90143.0
2016-02-03 09:40:00,33.93,33.95,33.88,33.91,59690.0,25.484,25.499,25.4464,25.469,59690.0
2016-02-03 09:45:00,33.91,33.92,33.87,33.92,77964.0,25.469,25.4765,25.4389,25.4765,77964.0
2016-02-03 09:50:00,33.92,33.94,33.83,33.85,71558.0,25.4765,25.4915,25.4089,25.4239,71558.0
2016-02-03 09:55:00,33.85,33.9,33.83,33.88,108627.0,25.4239,25.4615,25.4089,25.4464,108627.0
2016-02-03 10:00:00,33.87,33.88,33.75,33.77,174550.0,25.4389,25.4464,25.3488,25.3638,174550.0
2016-02-03 10:05:00,33.76,33.79,33.65,33.66,139181.0,25.3563,25.3788,25.2737,25.2812,139181.0
2016-02-03 10:10:00,33.66,33.68,33.57,33.59,106240.0,25.2812,25.2962,25.2136,25.2286,106240.0
2016-02-03 10:15:00,33.59,33.63,33.57,33.63,116735.0,25.2286,25.2587,25.2136,25.2587,116735.0
2016-02-03 10:20:00,33.62,33.63,33.56,33.59,138526.0,25.2512,25.2587,25.2061,25.2286,138526.0
2016-02-03 10:25:00,33.59,33.6,33.53,33.56,92342.0,25.2286,25.2361,25.1836,25.2061,92342.0
2016-02-03 10:30:00,33.55,33.56,33.48,33.53,223302.0,25.1986,25.2061,25.146,25.1836,223302.0
2016-02-03 10:35:00,33.52,33.52,33.43,33.51,109530.0,25.1761,25.1761,25.1085,25.1685,109530.0
2016-02-03 10:40:00,33.51,33.61,33.51,33.58,97913.0,25.1685,25.2437,25.1685,25.2211,97913.0
2016-02-03 10:45:00,33.59,33.66,33.58,33.61,156076.0,25.2286,25.2812,25.2211,25.2437,156076.0
2016-02-03 10:50:00,33.62,33.67,33.61,33.67,81969.0,25.2512,25.2887,25.2437,25.2887,81969.0
2016-02-03 10:55:00,33.67,33.74,33.67,33.73,126243.0,25.2887,25.3413,25.2887,25.3338,126243.0
2016-02-03 11:00:00,33.74,33.74,33.65,33.66,118309.0,25.3413,25.3413,25.2737,25.2812,118309.0
2016-02-03 11:05:00,33.66,33.68,33.61,33.65,133731.0,25.2812,25.2962,25.2437,25.2737,133731.0
2016-02-03 11:10:00,33.65,33.7,33.62,33.7,135640.0,25.2737,25.3112,25.2512,25.3112,135640.0
2016-02-03 11:15:00,33.7,33.77,33.67,33.75,175947.0,25.3112,25.3638,25.2887,25.3488,175947.0
2016-02-03 11:20:00,33.75,33.81,33.72,33.73,123638.0,25.3488,25.3939,25.3263,25.3338,123638.0
2016-02-03 11:25:00,33.74,33.79,33.71,33.76,85216.0,25.3413,25.3788,25.3188,25.3563,85216.0
2016-02-03 11:30:00,33.74,33.78,33.72,33.73,106974.0,25.3413,25.3713,25.3263,25.3338,106974.0
2016-02-03 11:35:00,33.74,33.82,33.72,33.81,125697.0,25.3413,25.4014,25.3263,25.3939,125697.0
2016-02-03 11:40:00,33.81,33.87,33.81,33.85,110296.0,25.3939,25.4389,25.3939,25.4239,110296.0
2016-02-03 11:45:00,33.85,33.89,33.83,33.84,84015.0,25.4239,25.454,25.4089,25.4164,84015.0
2016-02-03 11:50:00,33.84,33.86,33.75,33.78,192064.0,25.4164,25.4314,25.3488,25.3713,192064.0
2016-02-03 11:55:00,33.79,33.8,33.77,33.8,69732.0,25.3788,25.3864,25.3638,25.3864,69732.0
2016-02-03 12:00:00,33.8,33.85,33.8,33.83,71858.0,25.3864,25.4239,25.3864,25.4089,71858.0
2016-02-03 12:05:00,33.84,33.84,33.76,33.79,71074.0,25.4164,25.4164,25.3563,25.3788,71074.0
2016-02-03 12:10:00,33.79,33.79,33.73,33.76,91804.0,25.3788,25.3788,25.3338,25.3563,91804.0
2016-02-03 12:15:00,33.76,33.8,33.75,33.76,52602.0,25.3563,25.3864,25.3488,25.3563,52602.0
2016-02-03 12:20:00,33.76,33.83,33.76,33.8,44438.0,25.3563,25.4089,25.3563,25.3864,44438.0
2016-02-03 12:25:00,33.8,33.82,33.75,33.79,508443.0,25.3864,25.4014,25.3488,25.3788,508443.0
2016-02-03 12:30:00,33.78,33.79,33.73,33.74,158538.0,25.3713,25.3788,25.3338,25.3413,158538.0
2016-02-03 12:35:00,33.74,33.77,33.73,33.76,110117.0,25.3413,25.3638,25.3338,25.3563,110117.0
2016-02-03 12:40:00,33.75,33.76,33.71,33.72,121944.0,25.3488,25.3563,25.3188,25.3263,121944.0
2016-02-03 12:45:00,33.72,33.76,33.71,33.76,55538.0,25.3263,25.3563,25.3188,25.3563,55538.0
2016-02-03 12:50:00,33.76,33.79,33.73,33.78,66371.0,25.3563,25.3788,25.3338,25.3713,66371.0
2016-02-03 12:55:00,33.78,33.83,33.78,33.83,69635.0,25.3713,25.4089,25.3713,25.4089,69635.0
2016-02-03 13:00:00,33.82,33.87,33.82,33.84,111771.0,25.4014,25.4389,25.4014,25.4164,111771.0
2016-02-03 13:05:00,33.83,33.89,33.82,33.84,93162.0,25.4089,25.454,25.4014,25.4164,93162.0
2016-02-03 13:10:00,33.83,33.85,33.8,33.81,106142.0,25.4089,25.4239,25.3864,25.3939,106142.0
2016-02-03 13:15:00,33.81,33.84,33.8,33.8,59796.0,25.3939,25.4164,25.3864,25.3864,59796.0
2016-02-03 13:20:00,33.8,33.81,33.77,33.81,117803.0,25.3864,25.3939,25.3638,25.3939,117803.0
2016-02-03 13:25:00,33.81,33.83,33.79,33.8,34339.0,25.3939,25.4089,25.3788,25.3864,34339.0
2016-02-03 13:30:00,33.8,33.81,33.77,33.77,92888.0,25.3864,25.3939,25.3638,25.3638,92888.0
2016-02-03 13:35:00,33.77,33.77,33.73,33.73,131027.0,25.3638,25.3638,25.3338,25.3338,131027.0
2016-02-03 13:40:00,33.73,33.79,33.72,33.78,29635.0,25.3338,25.3788,25.3263,25.3713,29635.0
2016-02-03 13:45:00,33.79,33.81,33.76,33.79,59737.0,25.3788,25.3939,25.3563,25.3788,59737.0
2016-02-03 13:50:00,33.8,33.8,33.75,33.75,93369.0,25.3864,25.3864,25.3488,25.3488,93369.0
2016-02-03 13:55:00,33.75,33.79,33.74,33.75,88843.0,25.3488,25.3788,25.3413,25.3488,88843.0
2016-02-03 14:00:00,33.75,33.81,33.74,33.79,125692.0,25.3488,25.3939,25.3413,25.3788,125692.0
2016-02-03 14:05:00,33.79,33.87,33.78,33.83,171151.0,25.3788,25.4389,25.3713,25.4089,171151.0
2016-02-03 14:10:00,33.83,33.89,33.82,33.85,100583.0,25.4089,25.454,25.4014,25.4239,100583.0
2016-02-03 14:15:00,33.85,33.88,33.81,33.82,60760.0,25.4239,25.4464,25.3939,25.4014,60760.0
2016-02-03 14:20:00,33.83,33.99,33.82,33.99,106382.0,25.4089,25.5291,25.4014,25.5291,106382.0
2016-02-03 14:25:00,33.99,34.06,33.98,34.02,244684.0,25.5291,25.5816,25.5216,25.5516,244684.0
2016-02-03 14:30:00,34.02,34.05,33.99,34.01,179053.0,25.5516,25.5741,25.5291,25.5441,179053.0
2016-02-03 14:35:00,34.02,34.05,33.99,34.01,116869.0,25.5516,25.5741,25.5291,25.5441,116869.0
2016-02-03 14:40:00,34.01,34.06,33.99,34.05,176799.0,25.5441,25.5816,25.5291,25.5741,176799.0
2016-02-03 14:45:00,34.06,34.13,34.06,34.1,257111.0,25.5816,25.6342,25.5816,25.6117,257111.0
2016-02-03 14:50:00,34.1,34.1,34.03,34.05,178801.0,25.6117,25.6117,25.5591,25.5741,178801.0
2016-02-03 14:55:00,34.05,34.14,34.05,34.14,228008.0,25.5741,25.6417,25.5741,25.6417,228008.0
2016-02-03 15:00:00,34.14,34.16,34.08,34.1,160813.0,25.6417,25.6567,25.5967,25.6117,160813.0
2016-02-03 15:05:00,34.11,34.15,34.1,34.15,134228.0,25.6192,25.6492,25.6117,25.6492,134228.0
2016-02-03 15:10:00,34.15,34.18,34.14,34.15,209739.0,25.6492,25.6718,25.6417,25.6492,209739.0
2016-02-03 15:15:00,34.16,34.16,34.1,34.13,212832.0,25.6567,25.6567,25.6117,25.6342,212832.0
2016-02-03 15:20:00,34.12,34.15,34.09,34.11,188027.0,25.6267,25.6492,25.6042,25.6192,188027.0
2016-02-03 15:25:00,34.11,34.13,34.05,34.05,149315.0,25.6192,25.6342,25.5741,25.5741,149315.0
2016-02-03 15:30:00,34.05,34.1,34.05,34.09,138665.0,25.5741,25.6117,25.5741,25.6042,138665.0
2016-02-03 15:35:00,34.1,34.11,34.02,34.05,144083.0,25.6117,25.6192,25.5516,25.5741,144083.0
2016-02-03 15:40:00,34.05,34.12,34.02,34.11,244732.0,25.5741,25.6267,25.5516,25.6192,244732.0
2016-02-03 15:45:00,34.11,34.12,34.08,34.1,216286.0,25.6192,25.6267,25.5967,25.6117,216286.0
2016-02-03 15:50:00,34.11,34.16,34.09,34.15,215772.0,25.6192,25.6567,25.6042,25.6492,215772.0
2016-02-03 15:55:00,34.15,34.16,34.12,34.15,335357.0,25.6492,25.6567,25.6267,25.6492,335357.0
2016-02-04 09:30:00,34.01,34.1,33.95,34.04,175551.0,25.5441,25.6117,25.499,25.5666,175551.0
2016-02-04 09:35:00,34.04,34.09,33.96,33.99,204339.0,25.5666,25.6042,25.5065,25.5291,204339.0
2016-02-04 09:40:00,33.98,34.03,33.94,33.94,118152.0,25.5216,25.5591,25.4915,25.4915,118152.0
2016-02-04 09:45:00,33.95,34.05,33.92,34.03,223715.0,25.499,25.5741,25.4765,25.5591,223715.0
2016-02-04 09:50:00,34.03,34.11,34.02,34.08,145733.0,25.5591,25.6192,25.5516,25.5967,145733.0
2016-02-04 09:55:00,34.09,34.11,34.05,34.1,174805.0,25.6042,25.6192,25.5741,25.6117,174805.0
2016-02-04 10:00:00,34.09,34.1,33.98,34.0,132142.0,25.6042,25.6117,25.5216,25.5366,132142.0
2016-02-04 10:05:00,34.0,34.1,34.0,34.09,112873.0,25.5366,25.6117,25.5366,25.6042,112873.0
2016-02-04 10:10:00,34.09,34.18,34.06,34.18,219623.0,25.6042,25.6718,25.5816,25.6718,219623.0
2016-02-04 10:15:00,34.18,34.24,34.15,34.24,148594.0,25.6718,25.7168,25.6492,25.7168,148594.0
2016-02-04 10:20:00,34.24,34.26,34.22,34.23,162182.0,25.7168,25.7319,25.7018,25.7093,162182.0
2016-02-04 10:25:00,34.23,34.27,34.22,34.26,74249.0,25.7093,25.7394,25.7018,25.7319,74249.0
2016-02-04 10:30:00,34.25,34.34,34.23,34.33,99772.0,25.7243,25.7919,25.7093,25.7844,99772.0
2016-02-04 10:35:00,34.33,34.36,34.32,34.33,165021.0,25.7844,25.807,25.7769,25.7844,165021.0
2016-02-04 10:40:00,34.33,34.34,34.3,34.3,51882.0,25.7844,25.7919,25.7619,25.7619,51882.0
2016-02-04 10:45:00,34.3,34.32,34.27,34.31,94990.0,25.7619,25.7769,25.7394,25.7694,94990.0
2016-02-04 10:50:00,34.32,34.35,34.31,34.34,45721.0,25.7769,25.7994,25.7694,25.7919,45721.0
2016-02-04 10:55:00,34.34,34.36,34.32,34.36,104834.0,25.7919,25.807,25.7769,25.807,104834.0
2016-02-04 11:00:00,34.35,34.36,34.27,34.27,74536.0,25.7994,25.807,25.7394,25.7394,74536.0
2016-02-04 11:05:00,34.27,34.28,34.24,34.25,171814.0,25.7394,25.7469,25.7168,25.7243,171814.0
2016-02-04 11:10:00,34.26,34.28,34.21,34.22,164372.0,25.7319,25.7469,25.6943,25.7018,164372.0
2016-02-04 11:15:00,34.21,34.24,34.15,34.15,187315.0,25.6943,25.7168,25.6492,25.6492,187315.0
2016-02-04 11:20:00,34.15,34.22,34.14,34.22,75420.0,25.6492,25.7018,25.6417,25.7018,75420.0
2016-02-04 11:25:00,34.21,34.23,34.17,34.18,91372.0,25.6943,25.7093,25.6643,25.6718,91372.0
2016-02-04 11:30:00,34.18,34.18,34.13,34.18,115126.0,25.6718,25.6718,25.6342,25.6718,115126.0
2016-02-04 11:35:00,34.17,34.21,34.15,34.17,126401.0,25.6643,25.6943,25.6492,25.6643,126401.0
2016-02-04 11:40:00,34.18,34.21,34.11,34.13,122526.0,25.6718,25.6943,25.6192,25.6342,122526.0
2016-02-04 11:45:00,34.12,34.15,34.06,34.12,201926.0,25.6267,25.6492,25.5816,25.6267,201926.0
2016-02-04 11:50:00,34.12,34.17,34.11,34.15,153097.0,25.6267,25.6643,25.6192,25.6492,153097.0
2016-02-04 11:55:00,34.14,34.16,34.1,34.11,159661.0,25.6417,25.6567,25.6117,25.6192,159661.0
2016-02-04 12:00:00,34.11,34.17,34.1,34.16,87127.0,25.6192,25.6643,25.6117,25.6567,87127.0
2016-02-04 12:05:00,34.16,34.23,34.13,34.23,82570.0,25.6567,25.7093,25.6342,25.7093,82570.0
2016-02-04 12:10:00,34.23,34.26,34.19,34.2,79285.0,25.7093,25.7319,25.6793,25.6868,79285.0
2016-02-04 12:15:00,34.21,34.23,34.18,34.21,112282.0,25.6943,25.7093,25.6718,25.6943,112282.0
2016-02-04 12:20:00,34.22,34.23,34.18,34.18,73581.0,25.7018,25.7093,25.6718,25.6718,73581.0
2016-02-04 12:25:00,34.18,34.19,34.14,34.16,94886.0,25.6718,25.6793,25.6417,25.6567,94886.0
2016-02-04 12:30:00,34.16,34.17,34.12,34.13,122535.0,25.6567,25.6643,25.6267,25.6342,122535.0
2016-02-04 12:35:00,34.14,34.21,34.14,34.21,74439.0,25.6417,25.6943,25.6417,25.6943,74439.0
2016-02-04 12:40:00,34.22,34.26,34.2,34.23,76708.0,25.7018,25.7319,25.6868,25.7093,76708.0
2016-02-04 12:45:00,34.23,34.24,34.19,34.22,59774.0,25.7093,25.7168,25.6793,25.7018,59774.0
2016-02-04 12:50:00,34.23,34.24,34.19,34.21,46050.0,25.7093,25.7168,25.6793,25.6943,46050.0
2016-02-04 12:55:00,34.21,34.22,34.19,34.2,71633.0,25.6943,25.7018,25.6793,25.6868,71633.0
2016-02-04 13:00:00,34.2,34.25,34.19,34.24,57635.0,25.6868,25.7243,25.6793,25.7168,57635.0
2016-02-04 13:05:00,34.23,34.26,34.22,34.26,32670.0,25.7093,25.7319,25.7018,25.7319,32670.0
2016-02-04 13:10:00,34.26,34.3,34.24,34.25,61271.0,25.7319,25.7619,25.7168,25.7243,61271.0
2016-02-04 13:15:00,34.25,34.28,34.25,34.25,62189.0,25.7243,25.7469,25.7243,25.7243,62189.0
2016-02-04 13:20:00,34.25,34.28,34.23,34.24,68841.0,25.7243,25.7469,25.7093,25.7168,68841.0
2016-02-04 13:25:00,34.24,34.26,34.23,34.25,91350.0,25.7168,25.7319,25.7093,25.7243,91350.0
2016-02-04 13:30:00,34.25,34.28,34.25,34.27,67805.0,25.7243,25.7469,25.7243,25.7394,67805.0
2016-02-04 13:35:00,34.27,34.3,34.24,34.25,70977.0,25.7394,25.7619,25.7168,25.7243,70977.0
2016-02-04 13:40:00,34.25,34.25,34.2,34.2,86063.0,25.7243,25.7243,25.6868,25.6868,86063.0
2016-02-04 13:45:00,34.2,34.21,34.14,34.15,105335.0,25.6868,25.6943,25.6417,25.6492,105335.0
2016-02-04 13:50:00,34.16,34.17,34.14,34.15,33763.0,25.6567,25.6643,25.6417,25.6492,33763.0
2016-02-04 13:55:00,34.15,34.18,34.14,34.17,85750.0,25.6492,25.6718,25.6417,25.6643,85750.0
2016-02-04 14:00:00,34.17,34.17,34.13,34.13,50452.0,25.6643,25.6643,25.6342,25.6342,50452.0
2016-02-04 14:05:00,34.13,34.14,34.09,34.12,92396.0,25.6342,25.6417,25.6042,25.6267,92396.0
2016-02-04 14:10:00,34.11,34.16,34.11,34.16,113817.0,25.6192,25.6567,25.6192,25.6567,113817.0
2016-02-04 14:15:00,34.16,34.19,34.14,34.18,153029.0,25.6567,25.6793,25.6417,25.6718,153029.0
2016-02-04 14:20:00,34.18,34.19,34.15,34.16,82168.0,25.6718,25.6793,25.6492,25.6567,82168.0
2016-02-04 14:25:00,34.16,34.18,34.11,34.12,366982.0,25.6567,25.6718,25.6192,25.6267,366982.0
2016-02-04 14:30:00,34.12,34.16,34.11,34.14,80954.0,25.6267,25.6567,25.6192,25.6417,80954.0
2016-02-04 14:35:00,34.14,34.15,34.07,34.09,127065.0,25.6417,25.6492,25.5891,25.6042,127065.0
2016-02-04 14:40:00,34.08,34.12,34.08,34.09,45035.0,25.5967,25.6267,25.5967,25.6042,45035.0
2016-02-04 14:45:00,34.09,34.13,34.08,34.11,173674.0,25.6042,25.6342,25.5967,25.6192,173674.0
2016-02-04 14:50:00,34.12,34.12,34.06,34.06,258433.0,25.6267,25.6267,25.5816,25.5816,258433.0
2016-02-04 14:55:00,34.07,34.17,34.06,34.16,226627.0,25.5891,25.6643,25.5816,25.6567,226627.0
2016-02-04 15:00:00,34.16,34.17,34.12,34.13,103829.0,25.6567,25.6643,25.6267,25.6342,103829.0
2016-02-04 15:05:00,34.12,34.13,34.09,34.12,130468.0,25.6267,25.6342,25.6042,25.6267,130468.0
2016-02-04 15:10:00,34.11,34.16,34.1,34.16,321156.0,25.6192,25.6567,25.6117,25.6567,321156.0
2016-02-04 15:15:00,34.16,34.18,34.13,34.13,348202.0,25.6567,25.6718,25.6342,25.6342,348202.0
2016-02-04 15:20:00,34.14,34.17,34.12,34.15,248427.0,25.6417,25.6643,25.6267,25.6492,248427.0
2016-02-04 15:25:00,34.16,34.16,34.12,34.13,354643.0,25.6567,25.6567,25.6267,25.6342,354643.0
2016-02-04 15:30:00,34.13,34.15,34.09,34.11,170443.0,25.6342,25.6492,25.6042,25.6192,170443.0
2016-02-04 15:35:00,34.1,34.15,34.1,34.15,260386.0,25.6117,25.6492,25.6117,25.6492,260386.0
2016-02-04 15:40:00,34.15,34.19,34.13,34.18,243733.0,25.6492,25.6793,25.6342,25.6718,243733.0
2016-02-04 15:45:00,34.18,34.19,34.16,34.17,356426.0,25.6718,25.6793,25.6567,25.6643,356426.0
2016-02-04 15:50:00,34.16,34.19,34.15,34.19,104311.0,25.6567,25.6793,25.6492,25.6793,104311.0
2016-02-04 15:55:00,34.19,34.23,34.18,34.22,513589.0,25.6793,25.7093,25.6718,25.7018,513589.0
2016-02-05 09:30:00,34.08,34.13,34.05,34.08,551430.0,25.5967,25.6342,25.5741,25.5967,551430.0
2016-02-05 09:35:00,34.07,34.12,34.05,34.11,81678.0,25.5891,25.6267,25.5741,25.6192,81678.0
2016-02-05 09:40:00,34.11,34.11,34.03,34.06,82455.0,25.6192,25.6192,25.5591,25.5816,82455.0
2016-02-05 09:45:00,34.06,34.07,33.99,34.0,118895.0,25.5816,25.5891,25.5291,25.5366,118895.0
2016-02-05 09:50:00,34.0,34.05,33.97,34.02,82614.0,25.5366,25.5741,25.514,25.5516,82614.0
2016-02-05 09:55:00,34.02,34.07,33.98,33.99,72144.0,25.5516,25.5891,25.5216,25.5291,72144.0
2016-02-05 10:00:00,33.99,34.03,33.97,34.03,126390.0,25.5291,25.5591,25.514,25.5591,126390.0
2016-02-05 10:05:00,34.03,34.04,33.95,33.95,62419.0,25.5591,25.5666,25.499,25.499,62419.0
2016-02-05 10:10:00,33.96,34.01,33.94,33.96,98596.0,25.5065,25.5441,25.4915,25.5065,98596.0
2016-02-05 10:15:00,33.96,34.0,33.93,33.97,110632.0,25.5065,25.5366,25.484,25.514,110632.0
2016-02-05 10:20:00,33.96,33.99,33.9,33.9,139290.0,25.5065,25.5291,25.4615,25.4615,139290.0
2016-02-05 10:25:00,33.9,33.93,33.84,33.86,133441.0,25.4615,25.484,25.4164,25.4314,133441.0
2016-02-05 10:30:00,33.86,33.88,33.85,33.87,47145.0,25.4314,25.4464,25.4239,25.4389,47145.0
2016-02-05 10:35:00,33.88,33.93,33.88,33.9,94518.0,25.4464,25.484,25.4464,25.4615,94518.0
2016-02-05 10:40:00,33.91,33.95,33.88,33.93,84898.0,25.469,25.499,25.4464,25.484,84898.0
2016-02-05 10:45:00,33.93,33.93,33.89,33.9,65449.0,25.484,25.484,25.454,25.4615,65449.0
2016-02-05 10:50:00,33.89,33.92,33.87,33.9,144271.0,25.454,25.4765,25.4389,25.4615,144271.0
2016-02-05 10:55:00,33.9,33.93,33.83,33.85,200886.0,25.4615,25.484,25.4089,25.4239,200886.0
2016-02-05 11:00:00,33.85,33.86,33.81,33.81,96282.0,25.4239,25.4314,25.3939,25.3939,96282.0
2016-02-05 11:05:00,33.81,33.82,33.77,33.77,87310.0,25.3939,25.4014,25.3638,25.3638,87310.0
2016-02-05 11:10:00,33.78,33.82,33.75,33.81,190708.0,25.3713,25.4014,25.3488,25.3939,190708.0
2016-02-05 11:15:00,33.81,33.81,33.75,33.76,78206.0,25.3939,25.3939,25.3488,25.3563,78206.0
2016-02-05 11:20:00,33.76,33.78,33.7,33.72,120629.0,25.3563,25.3713,25.3112,25.3263,120629.0
2016-02-05 11:25:00,33.72,33.74,33.68,33.73,919180.0,25.3263,25.3413,25.2962,25.3338,919180.0
2016-02-05 11:30:00,33.73,33.75,33.7,33.73,94023.0,25.3338,25.3488,25.3112,25.3338,94023.0
2016-02-05 11:35:00,33.73,33.74,33.69,33.72,89666.0,25.3338,25.3413,25.3037,25.3263,89666.0
2016-02-05 11:40:00,33.71,33.75,33.68,33.69,86597.0,25.3188,25.3488,25.2962,25.3037,86597.0
2016-02-05 11:45:00,33.7,33.72,33.68,33.71,64857.0,25.3112,25.3263,25.2962,25.3188,64857.0
2016-02-05 11:50:00,33.72,33.76,33.72,33.76,62326.0,25.3263,25.3563,25.3263,25.3563,62326.0
2016-02-05 11:55:00,33.76,33.77,33.72,33.76,65828.0,25.3563,25.3638,25.3263,25.3563,65828.0
2016-02-05 12:00:00,33.76,33.8,33.76,33.77,46786.0,25.3563,25.3864,25.3563,25.3638,46786.0
2016-02-05 12:05:00,33.76,33.79,33.72,33.75,84779.0,25.3563,25.3788,25.3263,25.3488,84779.0
2016-02-05 12:10:00,33.74,33.75,33.71,33.74,65836.0,25.3413,25.3488,25.3188,25.3413,65836.0
2016-02-05 12:15:00,33.73,33.77,33.72,33.76,47377.0,25.3338,25.3638,25.3263,25.3563,47377.0
2016-02-05 12:20:00,33.76,33.79,33.75,33.79,83135.0,25.3563,25.3788,25.3488,25.3788,83135.0
2016-02-05 12:25:00,33.79,33.8,33.75,33.77,63146.0,25.3788,25.3864,25.3488,25.3638,63146.0
2016-02-05 12:30:00,33.77,33.8,33.76,33.76,112029.0,25.3638,25.3864,25.3563,25.3563,112029.0
2016-02-05 12:35:00,33.77,33.82,33.76,33.8,95482.0,25.3638,25.4014,25.3563,25.3864,95482.0
2016-02-05 12:40:00,33.8,33.8,33.76,33.77,192182.0,25.3864,25.3864,25.3563,25.3638,192182.0
2016-02-05 12:45:00,33.77,33.79,33.77,33.77,179288.0,25.3638,25.3788,25.3638,25.3638,179288.0
2016-02-05 12:50:00,33.77,33.78,33.73,33.73,57923.0,25.3638,25.3713,25.3338,25.3338,57923.0
2016-02-05 12:55:00,33.73,33.75,33.7,33.74,60753.0,25.3338,25.3488,25.3112,25.3413,60753.0
2016-02-05 13:00:00,33.74,33.77,33.73,33.75,135744.0,25.3413,25.3638,25.3338,25.3488,135744.0
2016-02-05 13:05:00,33.74,33.78,33.73,33.76,55111.0,25.3413,25.3713,25.3338,25.3563,55111.0
2016-02-05 13:10:00,33.77,33.77,33.73,33.73,87636.0,25.3638,25.3638,25.3338,25.3338,87636.0
2016-02-05 13:15:00,33.73,33.76,33.72,33.74,66256.0,25.3338,25.3563,25.3263,25.3413,66256.0
2016-02-05 13:20:00,33.74,33.77,33.73,33.77,89940.0,25.3413,25.3638,25.3338,25.3638,89940.0
2016-02-05 13:25:00,33.77,33.78,33.76,33.76,34238.0,25.3638,25.3713,25.3563,25.3563,34238.0
2016-02-05 13:30:00,33.76,33.76,33.73,33.75,36861.0,25.3563,25.3563,25.3338,25.3488,36861.0
2016-02-05 13:35:00,33.74,33.74,33.71,33.71,47899.0,25.3413,25.3413,25.3188,25.3188,47899.0
2016-02-05 13:40:00,33.71,33.72,33.69,33.71,57509.0,25.3188,25.3263,25.3037,25.3188,57509.0
2016-02-05 13:45:00,33.7,33.72,33.66,33.67,45811.0,25.3112,25.3263,25.2812,25.2887,45811.0
2016-02-05 13:50:00,33.68,33.7,33.66,33.7,177684.0,25.2962,25.3112,25.2812,25.3112,177684.0
2016-02-05 13:55:00,33.69,33.72,33.69,33.7,268841.0,25.3037,25.3263,25.3037,25.3112,268841.0
2016-02-05 14:00:00,33.7,33.73,33.67,33.7,56611.0,25.3112,25.3338,25.2887,25.3112,56611.0
2016-02-05 14:05:00,33.7,33.71,33.66,33.7,99874.0,25.3112,25.3188,25.2812,25.3112,99874.0
2016-02-05 14:10:00,33.69,33.69,33.64,33.64,130444.0,25.3037,25.3037,25.2662,25.2662,130444.0
2016-02-05 14:15:00,33.65,33.66,33.61,33.64,61947.0,25.2737,25.2812,25.2437,25.2662,61947.0
2016-02-05 14:20:00,33.65,33.68,33.63,33.68,73684.0,25.2737,25.2962,25.2587,25.2962,73684.0
2016-02-05 14:25:00,33.67,33.68,33.62,33.63,98850.0,25.2887,25.2962,25.2512,25.2587,98850.0
2016-02-05 14:30:00,33.63,33.68,33.62,33.67,78322.0,25.2587,25.2962,25.2512,25.2887,78322.0
2016-02-05 14:35:00,33.67,33.69,33.66,33.67,44422.0,25.2887,25.3037,25.2812,25.2887,44422.0
2016-02-05 14:40:00,33.68,33.68,33.63,33.63,73284.0,25.2962,25.2962,25.2587,25.2587,73284.0
2016-02-05 14:45:00,33.64,33.68,33.62,33.67,124140.0,25.2662,25.2962,25.2512,25.2887,124140.0
2016-02-05 14:50:00,33.67,33.67,33.62,33.63,103439.0,25.2887,25.2887,25.2512,25.2587,103439.0
2016-02-05 14:55:00,33.62,33.65,33.61,33.63,49799.0,25.2512,25.2737,25.2437,25.2587,49799.0
2016-02-05 15:00:00,33.63,33.64,33.57,33.58,123795.0,25.2587,25.2662,25.2136,25.2211,123795.0
2016-02-05 15:05:00,33.59,33.62,33.58,33.62,126255.0,25.2286,25.2512,25.2211,25.2512,126255.0
2016-02-05 15:10:00,33.61,33.63,33.6,33.61,111733.0,25.2437,25.2587,25.2361,25.2437,111733.0
2016-02-05 15:15:00,33.62,33.68,33.6,33.67,375896.0,25.2512,25.2962,25.2361,25.2887,375896.0
2016-02-05 15:20:00,33.67,33.68,33.65,33.66,222963.0,25.2887,25.2962,25.2737,25.2812,222963.0
2016-02-05 15:25:00,33.66,33.66,33.63,33.65,146802.0,25.2812,25.2812,25.2587,25.2737,146802.0
2016-02-05 15:30:00,33.66,33.66,33.62,33.66,132439.0,25.2812,25.2812,25.2512,25.2812,132439.0
2016-02-05 15:35:00,33.66,33.67,33.6,33.61,162218.0,25.2812,25.2887,25.2361,25.2437,162218.0
2016-02-05 15:40:00,33.61,33.64,33.59,33.63,196302.0,25.2437,25.2662,25.2286,25.2587,196302.0
2016-02-05 15:45:00,33.64,33.66,33.62,33.64,87413.0,25.2662,25.2812,25.2512,25.2662,87413.0
2016-02-05 15:50:00,33.63,33.67,33.62,33.62,122613.0,25.2587,25.2887,25.2512,25.2512,122613.0
2016-02-05 15:55:00,33.63,33.7,33.62,33.7,551973.0,25.2587,25.3112,25.2512,25.3112,551973.0
2016-02-08 09:30:00,33.18,33.2,33.07,33.07,190314.0,24.9207,24.9357,24.8381,24.8381,190314.0
2016-02-08 09:35:00,33.08,33.08,33.02,33.04,173847.0,24.8456,24.8456,24.8005,24.8155,173847.0
2016-02-08 09:40:00,33.04,33.15,33.04,33.14,91497.0,24.8155,24.8982,24.8155,24.8906,91497.0
2016-02-08 09:45:00,33.14,33.16,33.08,33.1,118235.0,24.8906,24.9057,24.8456,24.8606,118235.0
2016-02-08 09:50:00,33.1,33.1,32.99,33.02,187612.0,24.8606,24.8606,24.778,24.8005,187612.0
2016-02-08 09:55:00,33.02,33.07,33.01,33.03,151652.0,24.8005,24.8381,24.793,24.808,151652.0
2016-02-08 10:00:00,33.02,33.09,33.01,33.09,195951.0,24.8005,24.8531,24.793,24.8531,195951.0
2016-02-08 10:05:00,33.09,33.09,32.98,32.99,138061.0,24.8531,24.8531,24.7705,24.778,138061.0
2016-02-08 10:10:00,32.99,33.0,32.95,32.99,136448.0,24.778,24.7855,24.7479,24.778,136448.0
2016-02-08 10:15:00,32.99,33.01,32.92,32.94,102032.0,24.778,24.793,24.7254,24.7404,102032.0
2016-02-08 10:20:00,32.94,32.98,32.91,32.95,219410.0,24.7404,24.7705,24.7179,24.7479,219410.0
2016-02-08 10:25:00,32.95,32.99,32.91,32.95,284911.0,24.7479,24.778,24.7179,24.7479,284911.0
2016-02-08 10:30:00,32.94,33.07,32.93,33.06,272023.0,24.7404,24.8381,24.7329,24.8306,272023.0
2016-02-08 10:35:00,33.05,33.06,32.99,33.04,207947.0,24.8231,24.8306,24.778,24.8155,207947.0
2016-02-08 10:40:00,33.04,33.05,32.95,33.01,191550.0,24.8155,24.8231,24.7479,24.793,191550.0
2016-02-08 10:45:00,33.01,33.03,32.95,32.97,603250.0,24.793,24.808,24.7479,24.763,603250.0
2016-02-08 10:50:00,32.98,33.0,32.94,32.96,226482.0,24.7705,24.7855,24.7404,24.7555,226482.0
2016-02-08 10:55:00,32.95,32.97,32.91,32.93,146648.0,24.7479,24.763,24.7179,24.7329,146648.0
2016-02-08 11:00:00,32.93,32.95,32.88,32.9,132163.0,24.7329,24.7479,24.6954,24.7104,132163.0
2016-02-08 11:05:00,32.91,32.92,32.86,32.88,207496.0,24.7179,24.7254,24.6803,24.6954,207496.0
2016-02-08 11:10:00,32.89,32.91,32.87,32.89,141871.0,24.7029,24.7179,24.6879,24.7029,141871.0
2016-02-08 11:15:00,32.89,32.95,32.87,32.93,295201.0,24.7029,24.7479,24.6879,24.7329,295201.0
2016-02-08 11:20:00,32.93,32.96,32.92,32.93,228196.0,24.7329,24.7555,24.7254,24.7329,228196.0
2016-02-08 11:25:00,32.93,32.97,32.9,32.96,166718.0,24.7329,24.763,24.7104,24.7555,166718.0
2016-02-08 11:30:00,32.97,32.98,32.93,32.95,138699.0,24.763,24.7705,24.7329,24.7479,138699.0
2016-02-08 11:35:00,32.96,32.97,32.93,32.94,132998.0,24.7555,24.763,24.7329,24.7404,132998.0
2016-02-08 11:40:00,32.92,32.96,32.88,32.88,125441.0,24.7254,24.7555,24.6954,24.6954,125441.0
2016-02-08 11:45:00,32.88,32.89,32.84,32.87,112903.0,24.6954,24.7029,24.6653,24.6879,112903.0
2016-02-08 11:50:00,32.88,32.9,32.85,32.88,82973.0,24.6954,24.7104,24.6728,24.6954,82973.0
2016-02-08 11:55:00,32.88,32.95,32.87,32.95,74732.0,24.6954,24.7479,24.6879,24.7479,74732.0
2016-02-08 12:00:00,32.94,32.97,32.93,32.95,205175.0,24.7404,24.763,24.7329,24.7479,205175.0
2016-02-08 12:05:00,32.95,32.99,32.93,32.98,70270.0,24.7479,24.778,24.7329,24.7705,70270.0
2016-02-08 12:10:00,32.97,32.98,32.94,32.97,273746.0,24.763,24.7705,24.7404,24.763,273746.0
2016-02-08 12:15:00,32.98,33.01,32.95,32.99,80834.0,24.7705,24.793,24.7479,24.778,80834.0
2016-02-08 12:20:00,32.99,33.03,32.98,33.03,129722.0,24.778,24.808,24.7705,24.808,129722.0
2016-02-08 12:25:00,33.04,33.04,33.0,33.01,57788.0,24.8155,24.8155,24.7855,24.793,57788.0
2016-02-08 12:30:00,33.01,33.03,33.0,33.0,114285.0,24.793,24.808,24.7855,24.7855,114285.0
2016-02-08 12:35:00,33.0,33.01,32.95,32.96,96598.0,24.7855,24.793,24.7479,24.7555,96598.0
2016-02-08 12:40:00,32.96,32.98,32.95,32.95,68794.0,24.7555,24.7705,24.7479,24.7479,68794.0
2016-02-08 12:45:00,32.95,32.97,32.93,32.95,96240.0,24.7479,24.763,24.7329,24.7479,96240.0
2016-02-08 12:50:00,32.96,32.97,32.94,32.95,72712.0,24.7555,24.763,24.7404,24.7479,72712.0
2016-02-08 12:55:00,32.96,32.96,32.91,32.95,144465.0,24.7555,24.7555,24.7179,24.7479,144465.0
2016-02-08 13:00:00,32.95,32.95,32.91,32.91,125527.0,24.7479,24.7479,24.7179,24.7179,125527.0
2016-02-08 13:05:00,32.91,32.93,32.89,32.91,99980.0,24.7179,24.7329,24.7029,24.7179,99980.0
2016-02-08 13:10:00,32.91,32.93,32.9,32.92,130463.0,24.7179,24.7329,24.7104,24.7254,130463.0
2016-02-08 13:15:00,32.91,32.92,32.88,32.89,139207.0,24.7179,24.7254,24.6954,24.7029,139207.0
2016-02-08 13:20:00,32.88,32.9,32.86,32.88,100506.0,24.6954,24.7104,24.6803,24.6954,100506.0
2016-02-08 13:25:00,32.87,32.89,32.85,32.89,72384.0,24.6879,24.7029,24.6728,24.7029,72384.0
2016-02-08 13:30:00,32.89,32.93,32.88,32.92,144774.0,24.7029,24.7329,24.6954,24.7254,144774.0
2016-02-08 13:35:00,32.91,32.92,32.9,32.9,113970.0,24.7179,24.7254,24.7104,24.7104,113970.0
2016-02-08 13:40:00,32.91,32.91,32.85,32.86,45699.0,24.7179,24.7179,24.6728,24.6803,45699.0
2016-02-08 13:45:00,32.85,32.87,32.83,32.85,163178.0,24.6728,24.6879,24.6578,24.6728,163178.0
2016-02-08 13:50:00,32.85,32.87,32.82,32.84,132313.0,24.6728,24.6879,24.6503,24.6653,132313.0
2016-02-08 13:55:00,32.83,32.85,32.82,32.83,72471.0,24.6578,24.6728,24.6503,24.6578,72471.0
2016-02-08 14:00:00,32.84,32.88,32.82,32.88,170947.0,24.6653,24.6954,24.6503,24.6954,170947.0
2016-02-08 14:05:00,32.88,32.9,32.86,32.89,81378.0,24.6954,24.7104,24.6803,24.7029,81378.0
2016-02-08 14:10:00,32.88,32.89,32.83,32.83,203944.0,24.6954,24.7029,24.6578,24.6578,203944.0
2016-02-08 14:15:00,32.84,32.85,32.81,32.84,73802.0,24.6653,24.6728,24.6428,24.6653,73802.0
2016-02-08 14:20:00,32.83,32.86,32.82,32.85,187414.0,24.6578,24.6803,24.6503,24.6728,187414.0
2016-02-08 14:25:00,32.85,32.88,32.83,32.83,162639.0,24.6728,24.6954,24.6578,24.6578,162639.0
2016-02-08 14:30:00,32.83,32.84,32.8,32.82,117673.0,24.6578,24.6653,24.6353,24.6503,117673.0
2016-02-08 14:35:00,32.83,32.85,32.82,32.85,166875.0,24.6578,24.6728,24.6503,24.6728,166875.0
2016-02-08 14:40:00,32.84,32.9,32.83,32.9,283870.0,24.6653,24.7104,24.6578,24.7104,283870.0
2016-02-08 14:45:00,32.9,32.92,32.89,32.9,190557.0,24.7104,24.7254,24.7029,24.7104,190557.0
2016-02-08 14:50:00,32.89,32.91,32.86,32.89,164080.0,24.7029,24.7179,24.6803,24.7029,164080.0
2016-02-08 14:55:00,32.89,32.91,32.87,32.89,128448.0,24.7029,24.7179,24.6879,24.7029,128448.0
2016-02-08 15:00:00,32.88,32.92,32.87,32.91,232507.0,24.6954,24.7254,24.6879,24.7179,232507.0
2016-02-08 15:05:00,32.9,32.93,32.89,32.9,256810.0,24.7104,24.7329,24.7029,24.7104,256810.0
2016-02-08 15:10:00,32.9,32.98,32.89,32.98,361404.0,24.7104,24.7705,24.7029,24.7705,361404.0
2016-02-08 15:15:00,32.97,33.03,32.96,33.01,296326.0,24.763,24.808,24.7555,24.793,296326.0
2016-02-08 15:20:00,33.0,33.03,32.98,33.02,113368.0,24.7855,24.808,24.7705,24.8005,113368.0
2016-02-08 15:25:00,33.02,33.03,32.98,33.01,166022.0,24.8005,24.808,24.7705,24.793,166022.0
2016-02-08 15:30:00,33.01,33.1,33.01,33.1,240523.0,24.793,24.8606,24.793,24.8606,240523.0
2016-02-08 15:35:00,33.09,33.1,33.04,33.08,208738.0,24.8531,24.8606,24.8155,24.8456,208738.0
2016-02-08 15:40:00,33.08,33.14,33.07,33.14,468395.0,24.8456,24.8906,24.8381,24.8906,468395.0
2016-02-08 15:45:00,33.13,33.2,33.13,33.15,381125.0,24.8831,24.9357,24.8831,24.8982,381125.0
2016-02-08 15:50:00,33.14,33.15,33.09,33.11,120157.0,24.8906,24.8982,24.8531,24.8681,120157.0
2016-02-08 15:55:00,33.11,33.13,33.07,33.11,320586.0,24.8681,24.8831,24.8381,24.8681,320586.0
2016-02-09 09:30:00,32.44,32.49,32.42,32.47,209038.0,24.3649,24.4024,24.3499,24.3874,209038.0
2016-02-09 09:35:00,32.46,32.61,32.45,32.6,71658.0,24.3799,24.4926,24.3724,24.4851,71658.0
2016-02-09 09:40:00,32.6,32.65,32.55,32.65,61497.0,24.4851,24.5226,24.4475,24.5226,61497.0
2016-02-09 09:45:00,32.65,32.74,32.64,32.73,105377.0,24.5226,24.5902,24.5151,24.5827,105377.0
2016-02-09 09:50:00,32.74,32.79,32.7,32.77,126596.0,24.5902,24.6278,24.5602,24.6127,126596.0
2016-02-09 09:55:00,32.77,32.78,32.7,32.71,175784.0,24.6127,24.6203,24.5602,24.5677,175784.0
2016-02-09 10:00:00,32.7,32.81,32.67,32.8,164760.0,24.5602,24.6428,24.5376,24.6353,164760.0
2016-02-09 10:05:00,32.8,32.86,32.75,32.83,180469.0,24.6353,24.6803,24.5977,24.6578,180469.0
2016-02-09 10:10:00,32.82,32.82,32.77,32.8,267888.0,24.6503,24.6503,24.6127,24.6353,267888.0
2016-02-09 10:15:00,32.8,32.81,32.72,32.75,194677.0,24.6353,24.6428,24.5752,24.5977,194677.0
2016-02-09 10:20:00,32.75,32.77,32.71,32.76,267483.0,24.5977,24.6127,24.5677,24.6052,267483.0
2016-02-09 10:25:00,32.77,32.78,32.7,32.72,124750.0,24.6127,24.6203,24.5602,24.5752,124750.0
2016-02-09 10:30:00,32.72,32.72,32.64,32.66,277216.0,24.5752,24.5752,24.5151,24.5301,277216.0
2016-02-09 10:35:00,32.66,32.67,32.63,32.65,162873.0,24.5301,24.5376,24.5076,24.5226,162873.0
2016-02-09 10:40:00,32.65,32.65,32.57,32.58,172919.0,24.5226,24.5226,24.4625,24.47,172919.0
2016-02-09 10:45:00,32.59,32.65,32.58,32.62,198248.0,24.4776,24.5226,24.47,24.5001,198248.0
2016-02-09 10:50:00,32.63,32.63,32.53,32.54,279071.0,24.5076,24.5076,24.4325,24.44,279071.0
2016-02-09 10:55:00,32.54,32.58,32.53,32.56,170259.0,24.44,24.47,24.4325,24.455,170259.0
2016-02-09 11:00:00,32.55,32.64,32.54,32.59,316389.0,24.4475,24.5151,24.44,24.4776,316389.0
2016-02-09 11:05:00,32.59,32.65,32.59,32.65,176797.0,24.4776,24.5226,24.4776,24.5226,176797.0
2016-02-09 11:10:00,32.66,32.74,32.66,32.7,190042.0,24.5301,24.5902,24.5301,24.5602,190042.0
2016-02-09 11:15:00,32.71,32.74,32.65,32.68,160271.0,24.5677,24.5902,24.5226,24.5452,160271.0
2016-02-09 11:20:00,32.68,32.77,32.68,32.76,227823.0,24.5452,24.6127,24.5452,24.6052,227823.0
2016-02-09 11:25:00,32.76,32.8,32.72,32.76,123174.0,24.6052,24.6353,24.5752,24.6052,123174.0
2016-02-09 11:30:00,32.76,32.78,32.7,32.71,218566.0,24.6052,24.6203,24.5602,24.5677,218566.0
2016-02-09 11:35:00,32.71,32.72,32.63,32.64,228088.0,24.5677,24.5752,24.5076,24.5151,228088.0
2016-02-09 11:40:00,32.64,32.71,32.63,32.7,246432.0,24.5151,24.5677,24.5076,24.5602,246432.0
2016-02-09 11:45:00,32.7,32.71,32.65,32.66,148045.0,24.5602,24.5677,24.5226,24.5301,148045.0
2016-02-09 11:50:00,32.66,32.66,32.58,32.59,137155.0,24.5301,24.5301,24.47,24.4776,137155.0
2016-02-09 11:55:00,32.59,32.62,32.58,32.6,100723.0,24.4776,24.5001,24.47,24.4851,100723.0
2016-02-09 12:00:00,32.6,32.63,32.57,32.61,88128.0,24.4851,24.5076,24.4625,24.4926,88128.0
2016-02-09 12:05:00,32.6,32.66,32.59,32.66,80440.0,24.4851,24.5301,24.4776,24.5301,80440.0
2016-02-09 12:10:00,32.65,32.65,32.6,32.61,51006.0,24.5226,24.5226,24.4851,24.4926,51006.0
2016-02-09 12:15:00,32.6,32.62,32.58,32.59,72293.0,24.4851,24.5001,24.47,24.4776,72293.0
2016-02-09 12:20:00,32.59,32.62,32.57,32.61,786964.0,24.4776,24.5001,24.4625,24.4926,786964.0
2016-02-09 12:25:00,32.61,32.67,32.58,32.63,97140.0,24.4926,24.5376,24.47,24.5076,97140.0
2016-02-09 12:30:00,32.62,32.65,32.61,32.62,223239.0,24.5001,24.5226,24.4926,24.5001,223239.0
2016-02-09 12:35:00,32.62,32.67,32.61,32.62,112775.0,24.5001,24.5376,24.4926,24.5001,112775.0
2016-02-09 12:40:00,32.63,32.64,32.59,32.64,85318.0,24.5076,24.5151,24.4776,24.5151,85318.0
2016-02-09 12:45:00,32.64,32.64,32.58,32.59,104543.0,24.5151,24.5151,24.47,24.4776,104543.0
2016-02-09 12:50:00,32.59,32.62,32.57,32.61,79677.0,24.4776,24.5001,24.4625,24.4926,79677.0
2016-02-09 12:55:00,32.6,32.6,32.58,32.59,36952.0,24.4851,24.4851,24.47,24.4776,36952.0
2016-02-09 13:00:00,32.59,32.61,32.55,32.55,44644.0,24.4776,24.4926,24.4475,24.4475,44644.0
2016-02-09 13:05:00,32.55,32.56,32.5,32.51,40906.0,24.4475,24.455,24.41,24.4175,40906.0
2016-02-09 13:10:00,32.5,32.51,32.44,32.45,102105.0,24.41,24.4175,24.3649,24.3724,102105.0
2016-02-09 13:15:00,32.45,32.46,32.44,32.46,48628.0,24.3724,24.3799,24.3649,24.3799,48628.0
2016-02-09 13:20:00,32.46,32.52,32.45,32.49,100025.0,24.3799,24.425,24.3724,24.4024,100025.0
2016-02-09 13:25:00,32.5,32.51,32.48,32.48,73024.0,24.41,24.4175,24.3949,24.3949,73024.0
2016-02-09 13:30:00,32.49,32.56,32.49,32.53,75804.0,24.4024,24.455,24.4024,24.4325,75804.0
2016-02-09 13:35:00,32.53,32.54,32.46,32.47,76394.0,24.4325,24.44,24.3799,24.3874,76394.0
2016-02-09 13:40:00,32.47,32.53,32.47,32.53,109546.0,24.3874,24.4325,24.3874,24.4325,109546.0
2016-02-09 13:45:00,32.52,32.55,32.48,32.48,187170.0,24.425,24.4475,24.3949,24.3949,187170.0
2016-02-09 13:50:00,32.48,32.53,32.47,32.53,154206.0,24.3949,24.4325,24.3874,24.4325,154206.0
2016-02-09 13:55:00,32.52,32.57,32.51,32.54,121662.0,24.425,24.4625,24.4175,24.44,121662.0
2016-02-09 14:00:00,32.53,32.58,32.53,32.56,177230.0,24.4325,24.47,24.4325,24.455,177230.0
2016-02-09 14:05:00,32.55,32.66,32.55,32.64,194626.0,24.4475,24.5301,24.4475,24.5151,194626.0
2016-02-09 14:10:00,32.65,32.66,32.6,32.61,127741.0,24.5226,24.5301,24.4851,24.4926,127741.0
2016-02-09 14:15:00,32.62,32.65,32.61,32.62,124038.0,24.5001,24.5226,24.4926,24.5001,124038.0
2016-02-09 14:20:00,32.62,32.65,32.59,32.61,189217.0,24.5001,24.5226,24.4776,24.4926,189217.0
2016-02-09 14:25:00,32.61,32.61,32.56,32.6,164769.0,24.4926,24.4926,24.455,24.4851,164769.0
2016-02-09 14:30:00,32.6,32.66,32.59,32.65,138430.0,24.4851,24.5301,24.4776,24.5226,138430.0
2016-02-09 14:35:00,32.65,32.71,32.64,32.7,120852.0,24.5226,24.5677,24.5151,24.5602,120852.0
2016-02-09 14:40:00,32.7,32.76,32.67,32.75,210026.0,24.5602,24.6052,24.5376,24.5977,210026.0
2016-02-09 14:45:00,32.75,32.76,32.66,32.67,200842.0,24.5977,24.6052,24.5301,24.5376,200842.0
2016-02-09 14:50:00,32.66,32.73,32.66,32.73,250532.0,24.5301,24.5827,24.5301,24.5827,250532.0
2016-02-09 14:55:00,32.73,32.74,32.69,32.73,297912.0,24.5827,24.5902,24.5527,24.5827,297912.0
2016-02-09 15:00:00,32.73,32.79,32.72,32.78,166750.0,24.5827,24.6278,24.5752,24.6203,166750.0
2016-02-09 15:05:00,32.78,32.87,32.76,32.82,210671.0,24.6203,24.6879,24.6052,24.6503,210671.0
2016-02-09 15:10:00,32.82,32.85,32.78,32.82,291243.0,24.6503,24.6728,24.6203,24.6503,291243.0
2016-02-09 15:15:00,32.82,32.83,32.75,32.76,265678.0,24.6503,24.6578,24.5977,24.6052,265678.0
2016-02-09 15:20:00,32.76,32.79,32.72,32.73,187825.0,24.6052,24.6278,24.5752,24.5827,187825.0
2016-02-09 15:25:00,32.72,32.74,32.66,32.7,117017.0,24.5752,24.5902,24.5301,24.5602,117017.0
2016-02-09 15:30:00,32.7,32.75,32.68,32.71,229104.0,24.5602,24.5977,24.5452,24.5677,229104.0
2016-02-09 15:35:00,32.71,32.78,32.71,32.74,190835.0,24.5677,24.6203,24.5677,24.5902,190835.0
2016-02-09 15:40:00,32.74,32.75,32.64,32.71,379864.0,24.5902,24.5977,24.5151,24.5677,379864.0
2016-02-09 15:45:00,32.7,32.72,32.68,32.7,292932.0,24.5602,24.5752,24.5452,24.5602,292932.0
2016-02-09 15:50:00,32.7,32.74,32.7,32.72,202972.0,24.5602,24.5902,24.5602,24.5752,202972.0
2016-02-09 15:55:00,32.72,32.73,32.69,32.72,407872.0,24.5752,24.5827,24.5527,24.5752,407872.0
2016-02-10 09:30:00,32.88,32.88,32.78,32.82,237028.0,24.6954,24.6954,24.6203,24.6503,237028.0
2016-02-10 09:35:00,32.81,32.82,32.78,32.79,86625.0,24.6428,24.6503,24.6203,24.6278,86625.0
2016-02-10 09:40:00,32.79,32.85,32.76,32.77,206701.0,24.6278,24.6728,24.6052,24.6127,206701.0
2016-02-10 09:45:00,32.77,32.84,32.77,32.84,156925.0,24.6127,24.6653,24.6127,24.6653,156925.0
2016-02-10 09:50:00,32.84,32.92,32.82,32.91,143760.0,24.6653,24.7254,24.6503,24.7179,143760.0
2016-02-10 09:55:00,32.92,32.97,32.91,32.94,79718.0,24.7254,24.763,24.7179,24.7404,79718.0
2016-02-10 10:00:00,32.95,32.97,32.91,32.93,125994.0,24.7479,24.763,24.7179,24.7329,125994.0
2016-02-10 10:05:00,32.93,32.95,32.87,32.89,104866.0,24.7329,24.7479,24.6879,24.7029,104866.0
2016-02-10 10:10:00,32.89,32.94,32.89,32.92,158609.0,24.7029,24.7404,24.7029,24.7254,158609.0
2016-02-10 10:15:00,32.92,32.96,32.9,32.95,128705.0,24.7254,24.7555,24.7104,24.7479,128705.0
2016-02-10 10:20:00,32.95,32.97,32.93,32.97,101363.0,24.7479,24.763,24.7329,24.763,101363.0
2016-02-10 10:25:00,32.97,32.99,32.95,32.97,145345.0,24.763,24.778,24.7479,24.763,145345.0
2016-02-10 10:30:00,32.97,33.08,32.96,33.08,272246.0,24.763,24.8456,24.7555,24.8456,272246.0
2016-02-10 10:35:00,33.07,33.08,32.99,33.01,190091.0,24.8381,24.8456,24.778,24.793,190091.0
2016-02-10 10:40:00,33.02,33.02,32.94,32.98,110648.0,24.8005,24.8005,24.7404,24.7705,110648.0
2016-02-10 10:45:00,32.98,33.01,32.93,33.01,205420.0,24.7705,24.793,24.7329,24.793,205420.0
2016-02-10 10:50:00,33.0,33.01,32.9,32.94,223948.0,24.7855,24.793,24.7104,24.7404,223948.0
2016-02-10 10:55:00,32.94,32.94,32.87,32.88,167070.0,24.7404,24.7404,24.6879,24.6954,167070.0
2016-02-10 11:00:00,32.89,32.91,32.83,32.88,262314.0,24.7029,24.7179,24.6578,24.6954,262314.0
2016-02-10 11:05:00,32.88,32.91,32.83,32.84,220676.0,24.6954,24.7179,24.6578,24.6653,220676.0
2016-02-10 11:10:00,32.85,32.88,32.82,32.86,158906.0,24.6728,24.6954,24.6503,24.6803,158906.0
2016-02-10 11:15:00,32.84,32.87,32.78,32.85,234370.0,24.6653,24.6879,24.6203,24.6728,234370.0
2016-02-10 11:20:00,32.85,32.94,32.85,32.92,177233.0,24.6728,24.7404,24.6728,24.7254,177233.0
2016-02-10 11:25:00,32.91,32.92,32.8,32.8,174275.0,24.7179,24.7254,24.6353,24.6353,174275.0
2016-02-10 11:30:00,32.81,32.83,32.79,32.8,188829.0,24.6428,24.6578,24.6278,24.6353,188829.0
2016-02-10 11:35:00,32.79,32.81,32.73,32.75,224366.0,24.6278,24.6428,24.5827,24.5977,224366.0
2016-02-10 11:40:00,32.75,32.79,32.72,32.79,118810.0,24.5977,24.6278,24.5752,24.6278,118810.0
2016-02-10 11:45:00,32.79,32.83,32.76,32.83,235087.0,24.6278,24.6578,24.6052,24.6578,235087.0
2016-02-10 11:50:00,32.82,32.85,32.79,32.82,103317.0,24.6503,24.6728,24.6278,24.6503,103317.0
2016-02-10 11:55:00,32.83,32.88,32.82,32.83,58797.0,24.6578,24.6954,24.6503,24.6578,58797.0
2016-02-10 12:00:00,32.83,32.85,32.81,32.82,126731.0,24.6578,24.6728,24.6428,24.6503,126731.0
2016-02-10 12:05:00,32.81,32.82,32.77,32.82,62470.0,24.6428,24.6503,24.6127,24.6503,62470.0
2016-02-10 12:10:00,32.82,32.85,32.8,32.81,160872.0,24.6503,24.6728,24.6353,24.6428,160872.0
2016-02-10 12:15:00,32.8,32.84,32.78,32.84,161325.0,24.6353,24.6653,24.6203,24.6653,161325.0
2016-02-10 12:20:00,32.84,32.91,32.83,32.87,252059.0,24.6653,24.7179,24.6578,24.6879,252059.0
2016-02-10 12:25:00,32.87,32.89,32.86,32.89,126618.0,24.6879,24.7029,24.6803,24.7029,126618.0
2016-02-10 12:30:00,32.89,32.9,32.84,32.84,115172.0,24.7029,24.7104,24.6653,24.6653,115172.0
2016-02-10 12:35:00,32.85,32.94,32.85,32.91,109626.0,24.6728,24.7404,24.6728,24.7179,109626.0
2016-02-10 12:40:00,32.91,32.94,32.9,32.9,100069.0,24.7179,24.7404,24.7104,24.7104,100069.0
2016-02-10 12:45:00,32.9,32.91,32.86,32.91,335373.0,24.7104,24.7179,24.6803,24.7179,335373.0
2016-02-10 12:50:00,32.91,32.93,32.89,32.91,155392.0,24.7179,24.7329,24.7029,24.7179,155392.0
2016-02-10 12:55:00,32.91,32.96,32.87,32.95,235835.0,24.7179,24.7555,24.6879,24.7479,235835.0
2016-02-10 13:00:00,32.95,32.97,32.92,32.97,133894.0,24.7479,24.763,24.7254,24.763,133894.0
2016-02-10 13:05:00,32.96,32.97,32.91,32.92,69105.0,24.7555,24.763,24.7179,24.7254,69105.0
2016-02-10 13:10:00,32.91,32.94,32.89,32.9,71330.0,24.7179,24.7404,24.7029,24.7104,71330.0
2016-02-10 13:15:00,32.9,32.91,32.88,32.91,138234.0,24.7104,24.7179,24.6954,24.7179,138234.0
2016-02-10 13:20:00,32.91,32.93,32.89,32.9,123974.0,24.7179,24.7329,24.7029,24.7104,123974.0
2016-02-10 13:25:00,32.9,32.9,32.84,32.86,159586.0,24.7104,24.7104,24.6653,24.6803,159586.0
2016-02-10 13:30:00,32.86,32.87,32.82,32.83,97256.0,24.6803,24.6879,24.6503,24.6578,97256.0
2016-02-10 13:35:00,32.83,32.87,32.82,32.86,109450.0,24.6578,24.6879,24.6503,24.6803,109450.0
2016-02-10 13:40:00,32.86,32.9,32.84,32.9,336283.0,24.6803,24.7104,24.6653,24.7104,336283.0
2016-02-10 13:45:00,32.9,32.9,32.87,32.88,85964.0,24.7104,24.7104,24.6879,24.6954,85964.0
2016-02-10 13:50:00,32.88,32.88,32.83,32.84,151745.0,24.6954,24.6954,24.6578,24.6653,151745.0
2016-02-10 13:55:00,32.83,32.85,32.82,32.83,107475.0,24.6578,24.6728,24.6503,24.6578,107475.0
2016-02-10 14:00:00,32.84,32.86,32.82,32.83,281781.0,24.6653,24.6803,24.6503,24.6578,281781.0
2016-02-10 14:05:00,32.84,32.88,32.83,32.86,163632.0,24.6653,24.6954,24.6578,24.6803,163632.0
2016-02-10 14:10:00,32.86,32.89,32.85,32.87,71762.0,24.6803,24.7029,24.6728,24.6879,71762.0
2016-02-10 14:15:00,32.87,32.88,32.83,32.88,174554.0,24.6879,24.6954,24.6578,24.6954,174554.0
2016-02-10 14:20:00,32.88,32.88,32.84,32.84,96975.0,24.6954,24.6954,24.6653,24.6653,96975.0
2016-02-10 14:25:00,32.84,32.86,32.81,32.84,150504.0,24.6653,24.6803,24.6428,24.6653,150504.0
2016-02-10 14:30:00,32.85,32.9,32.83,32.85,193975.0,24.6728,24.7104,24.6578,24.6728,193975.0
2016-02-10 14:35:00,32.84,32.85,32.81,32.82,108234.0,24.6653,24.6728,24.6428,24.6503,108234.0
2016-02-10 14:40:00,32.81,32.82,32.78,32.81,194936.0,24.6428,24.6503,24.6203,24.6428,194936.0
2016-02-10 14:45:00,32.81,32.83,32.79,32.8,122448.0,24.6428,24.6578,24.6278,24.6353,122448.0
2016-02-10 14:50:00,32.8,32.82,32.78,32.82,146141.0,24.6353,24.6503,24.6203,24.6503,146141.0
2016-02-10 14:55:00,32.82,32.84,32.81,32.81,68509.0,24.6503,24.6653,24.6428,24.6428,68509.0
2016-02-10 15:00:00,32.82,32.89,32.81,32.89,93759.0,24.6503,24.7029,24.6428,24.7029,93759.0
2016-02-10 15:05:00,32.89,32.9,32.83,32.84,168343.0,24.7029,24.7104,24.6578,24.6653,168343.0
2016-02-10 15:10:00,32.84,32.86,32.78,32.79,83207.0,24.6653,24.6803,24.6203,24.6278,83207.0
2016-02-10 15:15:00,32.79,32.8,32.71,32.72,313445.0,24.6278,24.6353,24.5677,24.5752,313445.0
2016-02-10 15:20:00,32.73,32.77,32.71,32.74,152335.0,24.5827,24.6127,24.5677,24.5902,152335.0
2016-02-10 15:25:00,32.74,32.76,32.68,32.7,83117.0,24.5902,24.6052,24.5452,24.5602,83117.0
2016-02-10 15:30:00,32.7,32.74,32.68,32.72,147912.0,24.5602,24.5902,24.5452,24.5752,147912.0
2016-02-10 15:35:00,32.72,32.73,32.64,32.64,204425.0,24.5752,24.5827,24.5151,24.5151,204425.0
2016-02-10 15:40:00,32.65,32.67,32.62,32.67,257496.0,24.5226,24.5376,24.5001,24.5376,257496.0
2016-02-10 15:45:00,32.67,32.69,32.64,32.66,168581.0,24.5376,24.5527,24.5151,24.5301,168581.0
2016-02-10 15:50:00,32.66,32.66,32.62,32.64,270091.0,24.5301,24.5301,24.5001,24.5151,270091.0
2016-02-10 15:55:00,32.64,32.67,32.64,32.67,275684.0,24.5151,24.5376,24.5151,24.5376,275684.0
2016-02-11 09:30:00,32.26,32.3,32.24,32.27,324537.0,24.2297,24.2597,24.2147,24.2372,324537.0
2016-02-11 09:35:00,32.27,32.3,32.2,32.22,404616.0,24.2372,24.2597,24.1846,24.1997,404616.0
2016-02-11 09:40:00,32.22,32.24,32.16,32.23,336693.0,24.1997,24.2147,24.1546,24.2072,336693.0
2016-02-11 09:45:00,32.23,32.29,32.2,32.22,479188.0,24.2072,24.2522,24.1846,24.1997,479188.0
2016-02-11 09:50:00,32.22,32.29,32.2,32.26,325712.0,24.1997,24.2522,24.1846,24.2297,325712.0
2016-02-11 09:55:00,32.26,32.37,32.21,32.33,452693.0,24.2297,24.3123,24.1921,24.2823,452693.0
2016-02-11 10:00:00,32.33,32.34,32.27,32.32,364989.0,24.2823,24.2898,24.2372,24.2748,364989.0
2016-02-11 10:05:00,32.32,32.39,32.31,32.34,440333.0,24.2748,24.3273,24.2673,24.2898,440333.0
2016-02-11 10:10:00,32.35,32.36,32.3,32.34,330849.0,24.2973,24.3048,24.2597,24.2898,330849.0
2016-02-11 10:15:00,32.34,32.35,32.28,32.3,674764.0,24.2898,24.2973,24.2447,24.2597,674764.0
2016-02-11 10:20:00,32.3,32.31,32.25,32.3,461472.0,24.2597,24.2673,24.2222,24.2597,461472.0
2016-02-11 10:25:00,32.3,32.31,32.2,32.21,378098.0,24.2597,24.2673,24.1846,24.1921,378098.0
2016-02-11 10:30:00,32.21,32.28,32.19,32.28,357701.0,24.1921,24.2447,24.1771,24.2447,357701.0
2016-02-11 10:35:00,32.28,32.29,32.22,32.23,354847.0,24.2447,24.2522,24.1997,24.2072,354847.0
2016-02-11 10:40:00,32.23,32.24,32.18,32.21,385063.0,24.2072,24.2147,24.1696,24.1921,385063.0
2016-02-11 10:45:00,32.2,32.27,32.18,32.24,886456.0,24.1846,24.2372,24.1696,24.2147,886456.0
2016-02-11 10:50:00,32.24,32.24,32.14,32.16,427956.0,24.2147,24.2147,24.1396,24.1546,427956.0
2016-02-11 10:55:00,32.16,32.2,32.1,32.13,359875.0,24.1546,24.1846,24.1095,24.1321,359875.0
2016-02-11 11:00:00,32.13,32.2,32.11,32.17,370822.0,24.1321,24.1846,24.117,24.1621,370822.0
2016-02-11 11:05:00,32.16,32.19,32.11,32.16,428673.0,24.1546,24.1771,24.117,24.1546,428673.0
2016-02-11 11:10:00,32.16,32.17,32.11,32.13,449291.0,24.1546,24.1621,24.117,24.1321,449291.0
2016-02-11 11:15:00,32.13,32.19,32.11,32.19,331516.0,24.1321,24.1771,24.117,24.1771,331516.0
2016-02-11 11:20:00,32.19,32.22,32.14,32.18,350700.0,24.1771,24.1997,24.1396,24.1696,350700.0
2016-02-11 11:25:00,32.18,32.2,32.07,32.09,569758.0,24.1696,24.1846,24.087,24.102,569758.0
2016-02-11 11:30:00,32.09,32.13,32.06,32.06,159866.0,24.102,24.1321,24.0795,24.0795,159866.0
2016-02-11 11:35:00,32.05,32.11,32.04,32.11,282183.0,24.072,24.117,24.0645,24.117,282183.0
2016-02-11 11:40:00,32.09,32.13,32.07,32.1,443697.0,24.102,24.1321,24.087,24.1095,443697.0
2016-02-11 11:45:00,32.11,32.12,32.07,32.08,235019.0,24.117,24.1246,24.087,24.0945,235019.0
2016-02-11 11:50:00,32.08,32.15,32.07,32.13,233406.0,24.0945,24.1471,24.087,24.1321,233406.0
2016-02-11 11:55:00,32.13,32.16,32.11,32.12,271782.0,24.1321,24.1546,24.117,24.1246,271782.0
2016-02-11 12:00:00,32.12,32.16,32.09,32.15,312706.0,24.1246,24.1546,24.102,24.1471,312706.0
2016-02-11 12:05:00,32.15,32.19,32.13,32.16,176702.0,24.1471,24.1771,24.1321,24.1546,176702.0
2016-02-11 12:10:00,32.16,32.19,32.14,32.15,209575.0,24.1546,24.1771,24.1396,24.1471,209575.0
2016-02-11 12:15:00,32.15,32.16,32.08,32.09,110478.0,24.1471,24.1546,24.0945,24.102,110478.0
2016-02-11 12:20:00,32.08,32.12,32.08,32.11,109300.0,24.0945,24.1246,24.0945,24.117,109300.0
2016-02-11 12:25:00,32.12,32.16,32.1,32.12,300121.0,24.1246,24.1546,24.1095,24.1246,300121.0
2016-02-11 12:30:00,32.12,32.12,32.06,32.08,89095.0,24.1246,24.1246,24.0795,24.0945,89095.0
2016-02-11 12:35:00,32.07,32.11,32.07,32.1,290203.0,24.087,24.117,24.087,24.1095,290203.0
2016-02-11 12:40:00,32.1,32.11,32.07,32.09,152921.0,24.1095,24.117,24.087,24.102,152921.0
2016-02-11 12:45:00,32.1,32.14,32.09,32.12,248261.0,24.1095,24.1396,24.102,24.1246,248261.0
2016-02-11 12:50:00,32.12,32.16,32.12,32.14,73201.0,24.1246,24.1546,24.1246,24.1396,73201.0
2016-02-11 12:55:00,32.15,32.18,32.13,32.17,185765.0,24.1471,24.1696,24.1321,24.1621,185765.0
2016-02-11 13:00:00,32.17,32.21,32.15,32.17,180353.0,24.1621,24.1921,24.1471,24.1621,180353.0
2016-02-11 13:05:00,32.15,32.18,32.12,32.16,159647.0,24.1471,24.1696,24.1246,24.1546,159647.0
2016-02-11 13:10:00,32.16,32.17,32.14,32.16,65288.0,24.1546,24.1621,24.1396,24.1546,65288.0
2016-02-11 13:15:00,32.16,32.17,32.12,32.16,49644.0,24.1546,24.1621,24.1246,24.1546,49644.0
2016-02-11 13:20:00,32.16,32.2,32.15,32.15,71852.0,24.1546,24.1846,24.1471,24.1471,71852.0
2016-02-11 13:25:00,32.15,32.18,32.14,32.14,78557.0,24.1471,24.1696,24.1396,24.1396,78557.0
2016-02-11 13:30:00,32.14,32.19,32.12,32.16,70606.0,24.1396,24.1771,24.1246,24.1546,70606.0
2016-02-11 13:35:00,32.16,32.17,32.08,32.09,170320.0,24.1546,24.1621,24.0945,24.102,170320.0
2016-02-11 13:40:00,32.09,32.11,32.07,32.1,114666.0,24.102,24.117,24.087,24.1095,114666.0
2016-02-11 13:45:00,32.1,32.11,32.08,32.09,114755.0,24.1095,24.117,24.0945,24.102,114755.0
2016-02-11 13:50:00,32.09,32.1,32.08,32.09,98260.0,24.102,24.1095,24.0945,24.102,98260.0
2016-02-11 13:55:00,32.09,32.1,32.05,32.08,85905.0,24.102,24.1095,24.072,24.0945,85905.0
2016-02-11 14:00:00,32.07,32.08,32.05,32.07,103690.0,24.087,24.0945,24.072,24.087,103690.0
2016-02-11 14:05:00,32.08,32.09,32.04,32.08,165467.0,24.0945,24.102,24.0645,24.0945,165467.0
2016-02-11 14:10:00,32.07,32.09,32.06,32.08,96805.0,24.087,24.102,24.0795,24.0945,96805.0
2016-02-11 14:15:00,32.08,32.09,32.02,32.02,172783.0,24.0945,24.102,24.0494,24.0494,172783.0
2016-02-11 14:20:00,32.02,32.05,32.01,32.02,198424.0,24.0494,24.072,24.0419,24.0494,198424.0
2016-02-11 14:25:00,32.01,32.03,31.98,32.0,308577.0,24.0419,24.057,24.0194,24.0344,308577.0
2016-02-11 14:30:00,32.0,32.02,31.98,32.0,158976.0,24.0344,24.0494,24.0194,24.0344,158976.0
2016-02-11 14:35:00,32.0,32.15,31.95,32.15,419837.0,24.0344,24.1471,23.9969,24.1471,419837.0
2016-02-11 14:40:00,32.15,32.22,32.08,32.14,640461.0,24.1471,24.1997,24.0945,24.1396,640461.0
2016-02-11 14:45:00,32.14,32.24,32.11,32.23,458637.0,24.1396,24.2147,24.117,24.2072,458637.0
2016-02-11 14:50:00,32.24,32.33,32.21,32.31,342870.0,24.2147,24.2823,24.1921,24.2673,342870.0
2016-02-11 14:55:00,32.31,32.32,32.2,32.23,426688.0,24.2673,24.2748,24.1846,24.2072,426688.0
2016-02-11 15:00:00,32.23,32.24,32.14,32.17,278156.0,24.2072,24.2147,24.1396,24.1621,278156.0
2016-02-11 15:05:00,32.17,32.18,32.1,32.16,265187.0,24.1621,24.1696,24.1095,24.1546,265187.0
2016-02-11 15:10:00,32.17,32.24,32.16,32.2,252498.0,24.1621,24.2147,24.1546,24.1846,252498.0
2016-02-11 15:15:00,32.2,32.21,32.14,32.18,177594.0,24.1846,24.1921,24.1396,24.1696,177594.0
2016-02-11 15:20:00,32.17,32.21,32.15,32.15,280905.0,24.1621,24.1921,24.1471,24.1471,280905.0
2016-02-11 15:25:00,32.16,32.23,32.15,32.22,222700.0,24.1546,24.2072,24.1471,24.1997,222700.0
2016-02-11 15:30:00,32.22,32.23,32.17,32.22,198797.0,24.1997,24.2072,24.1621,24.1997,198797.0
2016-02-11 15:35:00,32.22,32.3,32.21,32.29,208894.0,24.1997,24.2597,24.1921,24.2522,208894.0
2016-02-11 15:40:00,32.3,32.32,32.28,32.32,267354.0,24.2597,24.2748,24.2447,24.2748,267354.0
2016-02-11 15:45:00,32.31,32.32,32.26,32.29,194529.0,24.2673,24.2748,24.2297,24.2522,194529.0
2016-02-11 15:50:00,32.29,32.31,32.23,32.23,310881.0,24.2522,24.2673,24.2072,24.2072,310881.0
2016-02-11 15:55:00,32.24,32.27,32.23,32.24,282034.0,24.2147,24.2372,24.2072,24.2147,282034.0
2016-02-12 09:30:00,32.3,32.33,32.27,32.29,213995.0,24.2597,24.2823,24.2372,24.2522,213995.0
2016-02-12 09:35:00,32.3,32.33,32.25,32.28,66872.0,24.2597,24.2823,24.2222,24.2447,66872.0
2016-02-12 09:40:00,32.29,32.32,32.26,32.27,115434.0,24.2522,24.2748,24.2297,24.2372,115434.0
2016-02-12 09:45:00,32.27,32.28,32.22,32.24,266461.0,24.2372,24.2447,24.1997,24.2147,266461.0
2016-02-12 09:50:00,32.25,32.25,32.21,32.23,98255.0,24.2222,24.2222,24.1921,24.2072,98255.0
2016-02-12 09:55:00,32.24,32.25,32.2,32.2,110202.0,24.2147,24.2222,24.1846,24.1846,110202.0
2016-02-12 10:00:00,32.21,32.24,32.17,32.24,170858.0,24.1921,24.2147,24.1621,24.2147,170858.0
2016-02-12 10:05:00,32.24,32.27,32.21,32.23,385083.0,24.2147,24.2372,24.1921,24.2072,385083.0
2016-02-12 10:10:00,32.24,32.3,32.24,32.27,191414.0,24.2147,24.2597,24.2147,24.2372,191414.0
2016-02-12 10:15:00,32.28,32.34,32.26,32.34,109950.0,24.2447,24.2898,24.2297,24.2898,109950.0
2016-02-12 10:20:00,32.34,32.36,32.32,32.32,200494.0,24.2898,24.3048,24.2748,24.2748,200494.0
2016-02-12 10:25:00,32.33,32.36,32.32,32.32,132039.0,24.2823,24.3048,24.2748,24.2748,132039.0
2016-02-12 10:30:00,32.32,32.36,32.32,32.35,169389.0,24.2748,24.3048,24.2748,24.2973,169389.0
2016-02-12 10:35:00,32.35,32.35,32.28,32.32,118328.0,24.2973,24.2973,24.2447,24.2748,118328.0
2016-02-12 10:40:00,32.31,32.31,32.28,32.28,65148.0,24.2673,24.2673,24.2447,24.2447,65148.0
2016-02-12 10:45:00,32.28,32.29,32.26,32.27,124987.0,24.2447,24.2522,24.2297,24.2372,124987.0
2016-02-12 10:50:00,32.27,32.31,32.26,32.27,154341.0,24.2372,24.2673,24.2297,24.2372,154341.0
2016-02-12 10:55:00,32.27,32.28,32.22,32.24,72187.0,24.2372,24.2447,24.1997,24.2147,72187.0
2016-02-12 11:00:00,32.25,32.3,32.25,32.26,168077.0,24.2222,24.2597,24.2222,24.2297,168077.0
2016-02-12 11:05:00,32.26,32.32,32.26,32.29,123644.0,24.2297,24.2748,24.2297,24.2522,123644.0
2016-02-12 11:10:00,32.29,32.35,32.28,32.34,87221.0,24.2522,24.2973,24.2447,24.2898,87221.0
2016-02-12 11:15:00,32.34,32.36,32.32,32.33,127401.0,24.2898,24.3048,24.2748,24.2823,127401.0
2016-02-12 11:20:00,32.34,32.37,32.33,32.35,288978.0,24.2898,24.3123,24.2823,24.2973,288978.0
2016-02-12 11:25:00,32.36,32.43,32.34,32.42,322277.0,24.3048,24.3574,24.2898,24.3499,322277.0
2016-02-12 11:30:00,32.41,32.46,32.41,32.45,123545.0,24.3424,24.3799,24.3424,24.3724,123545.0
2016-02-12 11:35:00,32.46,32.47,32.41,32.41,149650.0,24.3799,24.3874,24.3424,24.3424,149650.0
2016-02-12 11:40:00,32.41,32.45,32.4,32.42,192709.0,24.3424,24.3724,24.3349,24.3499,192709.0
2016-02-12 11:45:00,32.42,32.47,32.42,32.45,627100.0,24.3499,24.3874,24.3499,24.3724,627100.0
2016-02-12 11:50:00,32.45,32.46,32.41,32.41,344216.0,24.3724,24.3799,24.3424,24.3424,344216.0
2016-02-12 11:55:00,32.41,32.42,32.39,32.41,158033.0,24.3424,24.3499,24.3273,24.3424,158033.0
2016-02-12 12:00:00,32.41,32.44,32.41,32.42,174708.0,24.3424,24.3649,24.3424,24.3499,174708.0
2016-02-12 12:05:00,32.41,32.45,32.41,32.41,291196.0,24.3424,24.3724,24.3424,24.3424,291196.0
2016-02-12 12:10:00,32.41,32.46,32.41,32.45,153604.0,24.3424,24.3799,24.3424,24.3724,153604.0
2016-02-12 12:15:00,32.45,32.46,32.43,32.44,96548.0,24.3724,24.3799,24.3574,24.3649,96548.0
2016-02-12 12:20:00,32.44,32.48,32.43,32.47,116751.0,24.3649,24.3949,24.3574,24.3874,116751.0
2016-02-12 12:25:00,32.47,32.5,32.47,32.49,93391.0,24.3874,24.41,24.3874,24.4024,93391.0
2016-02-12 12:30:00,32.49,32.51,32.48,32.5,56292.0,24.4024,24.4175,24.3949,24.41,56292.0
2016-02-12 12:35:00,32.5,32.51,32.49,32.51,64849.0,24.41,24.4175,24.4024,24.4175,64849.0
2016-02-12 12:40:00,32.52,32.52,32.5,32.52,84055.0,24.425,24.425,24.41,24.425,84055.0
2016-02-12 12:45:00,32.52,32.52,32.49,32.49,63166.0,24.425,24.425,24.4024,24.4024,63166.0
2016-02-12 12:50:00,32.49,32.52,32.49,32.52,91872.0,24.4024,24.425,24.4024,24.425,91872.0
2016-02-12 12:55:00,32.52,32.53,32.48,32.48,33024.0,24.425,24.4325,24.3949,24.3949,33024.0
2016-02-12 13:00:00,32.48,32.51,32.47,32.48,83192.0,24.3949,24.4175,24.3874,24.3949,83192.0
2016-02-12 13:05:00,32.48,32.49,32.44,32.45,60618.0,24.3949,24.4024,24.3649,24.3724,60618.0
2016-02-12 13:10:00,32.44,32.48,32.44,32.46,63437.0,24.3649,24.3949,24.3649,24.3799,63437.0
2016-02-12 13:15:00,32.46,32.46,32.43,32.44,51654.0,24.3799,24.3799,24.3574,24.3649,51654.0
2016-02-12 13:20:00,32.43,32.46,32.43,32.45,42095.0,24.3574,24.3799,24.3574,24.3724,42095.0
2016-02-12 13:25:00,32.44,32.47,32.43,32.47,37067.0,24.3649,24.3874,24.3574,24.3874,37067.0
2016-02-12 13:30:00,32.47,32.49,32.45,32.48,259093.0,24.3874,24.4024,24.3724,24.3949,259093.0
2016-02-12 13:35:00,32.48,32.5,32.47,32.48,209280.0,24.3949,24.41,24.3874,24.3949,209280.0
2016-02-12 13:40:00,32.48,32.51,32.46,32.5,163656.0,24.3949,24.4175,24.3799,24.41,163656.0
2016-02-12 13:45:00,32.5,32.53,32.49,32.53,86205.0,24.41,24.4325,24.4024,24.4325,86205.0
2016-02-12 13:50:00,32.53,32.54,32.51,32.51,39193.0,24.4325,24.44,24.4175,24.4175,39193.0
2016-02-12 13:55:00,32.52,32.53,32.5,32.51,73185.0,24.425,24.4325,24.41,24.4175,73185.0
2016-02-12 14:00:00,32.5,32.53,32.5,32.52,72276.0,24.41,24.4325,24.41,24.425,72276.0
2016-02-12 14:05:00,32.51,32.59,32.5,32.59,93910.0,24.4175,24.4776,24.41,24.4776,93910.0
2016-02-12 14:10:00,32.59,32.6,32.57,32.6,155537.0,24.4776,24.4851,24.4625,24.4851,155537.0
2016-02-12 14:15:00,32.59,32.63,32.57,32.57,65936.0,24.4776,24.5076,24.4625,24.4625,65936.0
2016-02-12 14:20:00,32.57,32.59,32.57,32.59,99945.0,24.4625,24.4776,24.4625,24.4776,99945.0
2016-02-12 14:25:00,32.59,32.65,32.59,32.63,85130.0,24.4776,24.5226,24.4776,24.5076,85130.0
2016-02-12 14:30:00,32.63,32.63,32.6,32.61,60506.0,24.5076,24.5076,24.4851,24.4926,60506.0
2016-02-12 14:35:00,32.6,32.63,32.6,32.62,94544.0,24.4851,24.5076,24.4851,24.5001,94544.0
2016-02-12 14:40:00,32.62,32.64,32.61,32.63,123835.0,24.5001,24.5151,24.4926,24.5076,123835.0
2016-02-12 14:45:00,32.64,32.64,32.6,32.62,286379.0,24.5151,24.5151,24.4851,24.5001,286379.0
2016-02-12 14:50:00,32.62,32.66,32.62,32.64,65155.0,24.5001,24.5301,24.5001,24.5151,65155.0
2016-02-12 14:55:00,32.64,32.66,32.63,32.64,108425.0,24.5151,24.5301,24.5076,24.5151,108425.0
2016-02-12 15:00:00,32.64,32.65,32.62,32.64,195152.0,24.5151,24.5226,24.5001,24.5151,195152.0
2016-02-12 15:05:00,32.64,32.66,32.63,32.64,84185.0,24.5151,24.5301,24.5076,24.5151,84185.0
2016-02-12 15:10:00,32.64,32.67,32.63,32.66,241767.0,24.5151,24.5376,24.5076,24.5301,241767.0
2016-02-12 15:15:00,32.66,32.68,32.65,32.68,73419.0,24.5301,24.5452,24.5226,24.5452,73419.0
2016-02-12 15:20:00,32.67,32.68,32.66,32.66,72746.0,24.5376,24.5452,24.5301,24.5301,72746.0
2016-02-12 15:25:00,32.66,32.67,32.64,32.66,131423.0,24.5301,24.5376,24.5151,24.5301,131423.0
2016-02-12 15:30:00,32.66,32.67,32.61,32.62,148633.0,24.5301,24.5376,24.4926,24.5001,148633.0
2016-02-12 15:35:00,32.62,32.63,32.61,32.62,80674.0,24.5001,24.5076,24.4926,24.5001,80674.0
2016-02-12 15:40:00,32.62,32.66,32.6,32.65,131518.0,24.5001,24.5301,24.4851,24.5226,131518.0
2016-02-12 15:45:00,32.66,32.69,32.65,32.66,171978.0,24.5301,24.5527,24.5226,24.5301,171978.0
2016-02-12 15:50:00,32.67,32.71,32.66,32.7,112204.0,24.5376,24.5677,24.5301,24.5602,112204.0
2016-02-12 15:55:00,32.7,32.74,32.69,32.73,373391.0,24.5602,24.5902,24.5527,24.5827,373391.0
2016-02-16 09:30:00,33.31,33.31,33.23,33.25,205276.0,25.0183,25.0183,24.9582,24.9733,205276.0
2016-02-16 09:35:00,33.26,33.29,33.23,33.24,104730.0,24.9808,25.0033,24.9582,24.9658,104730.0
2016-02-16 09:40:00,33.23,33.29,33.23,33.28,130097.0,24.9582,25.0033,24.9582,24.9958,130097.0
2016-02-16 09:45:00,33.28,33.3,33.19,33.2,150270.0,24.9958,25.0108,24.9282,24.9357,150270.0
2016-02-16 09:50:00,33.2,33.21,33.14,33.15,153415.0,24.9357,24.9432,24.8906,24.8982,153415.0
2016-02-16 09:55:00,33.15,33.16,33.12,33.13,56955.0,24.8982,24.9057,24.8756,24.8831,56955.0
2016-02-16 10:00:00,33.13,33.16,33.07,33.09,110013.0,24.8831,24.9057,24.8381,24.8531,110013.0
2016-02-16 10:05:00,33.08,33.08,33.04,33.04,181604.0,24.8456,24.8456,24.8155,24.8155,181604.0
2016-02-16 10:10:00,33.05,33.1,33.03,33.1,116359.0,24.8231,24.8606,24.808,24.8606,116359.0
2016-02-16 10:15:00,33.09,33.12,33.07,33.09,180373.0,24.8531,24.8756,24.8381,24.8531,180373.0
2016-02-16 10:20:00,33.09,33.15,33.08,33.14,107750.0,24.8531,24.8982,24.8456,24.8906,107750.0
2016-02-16 10:25:00,33.13,33.14,33.08,33.09,192467.0,24.8831,24.8906,24.8456,24.8531,192467.0
2016-02-16 10:30:00,33.09,33.12,33.06,33.11,140715.0,24.8531,24.8756,24.8306,24.8681,140715.0
2016-02-16 10:35:00,33.12,33.13,33.09,33.11,99814.0,24.8756,24.8831,24.8531,24.8681,99814.0
2016-02-16 10:40:00,33.11,33.15,33.09,33.15,143455.0,24.8681,24.8982,24.8531,24.8982,143455.0
2016-02-16 10:45:00,33.14,33.16,33.12,33.13,134147.0,24.8906,24.9057,24.8756,24.8831,134147.0
2016-02-16 10:50:00,33.13,33.13,33.08,33.09,52710.0,24.8831,24.8831,24.8456,24.8531,52710.0
2016-02-16 10:55:00,33.09,33.1,33.07,33.09,47861.0,24.8531,24.8606,24.8381,24.8531,47861.0
2016-02-16 11:00:00,33.09,33.14,33.09,33.1,148853.0,24.8531,24.8906,24.8531,24.8606,148853.0
2016-02-16 11:05:00,33.1,33.11,33.03,33.06,114753.0,24.8606,24.8681,24.808,24.8306,114753.0
2016-02-16 11:10:00,33.05,33.07,33.02,33.05,108135.0,24.8231,24.8381,24.8005,24.8231,108135.0
2016-02-16 11:15:00,33.06,33.09,33.04,33.09,242238.0,24.8306,24.8531,24.8155,24.8531,242238.0
2016-02-16 11:20:00,33.09,33.11,33.08,33.08,159030.0,24.8531,24.8681,24.8456,24.8456,159030.0
2016-02-16 11:25:00,33.09,33.12,33.08,33.12,125008.0,24.8531,24.8756,24.8456,24.8756,125008.0
2016-02-16 11:30:00,33.13,33.17,33.11,33.16,414896.0,24.8831,24.9132,24.8681,24.9057,414896.0
2016-02-16 11:35:00,33.16,33.18,33.15,33.17,118477.0,24.9057,24.9207,24.8982,24.9132,118477.0
2016-02-16 11:40:00,33.17,33.19,33.15,33.18,57090.0,24.9132,24.9282,24.8982,24.9207,57090.0
2016-02-16 11:45:00,33.18,33.19,33.17,33.19,62054.0,24.9207,24.9282,24.9132,24.9282,62054.0
2016-02-16 11:50:00,33.2,33.23,33.18,33.21,60897.0,24.9357,24.9582,24.9207,24.9432,60897.0
2016-02-16 11:55:00,33.22,33.26,33.22,33.25,47734.0,24.9507,24.9808,24.9507,24.9733,47734.0
2016-02-16 12:00:00,33.25,33.29,33.24,33.27,171049.0,24.9733,25.0033,24.9658,24.9883,171049.0
2016-02-16 12:05:00,33.28,33.28,33.24,33.26,79806.0,24.9958,24.9958,24.9658,24.9808,79806.0
2016-02-16 12:10:00,33.26,33.26,33.24,33.26,40040.0,24.9808,24.9808,24.9658,24.9808,40040.0
2016-02-16 12:15:00,33.25,33.28,33.25,33.27,58958.0,24.9733,24.9958,24.9733,24.9883,58958.0
2016-02-16 12:20:00,33.26,33.29,33.26,33.27,124159.0,24.9808,25.0033,24.9808,24.9883,124159.0
2016-02-16 12:25:00,33.28,33.28,33.26,33.27,43420.0,24.9958,24.9958,24.9808,24.9883,43420.0
2016-02-16 12:30:00,33.27,33.28,33.25,33.26,67177.0,24.9883,24.9958,24.9733,24.9808,67177.0
2016-02-16 12:35:00,33.27,33.27,33.25,33.26,26573.0,24.9883,24.9883,24.9733,24.9808,26573.0
2016-02-16 12:40:00,33.26,33.26,33.24,33.25,100038.0,24.9808,24.9808,24.9658,24.9733,100038.0
2016-02-16 12:45:00,33.24,33.27,33.24,33.27,50515.0,24.9658,24.9883,24.9658,24.9883,50515.0
2016-02-16 12:50:00,33.26,33.31,33.25,33.3,76142.0,24.9808,25.0183,24.9733,25.0108,76142.0
2016-02-16 12:55:00,33.3,33.32,33.29,33.31,154923.0,25.0108,25.0258,25.0033,25.0183,154923.0
2016-02-16 13:00:00,33.32,33.34,33.31,33.32,76844.0,25.0258,25.0409,25.0183,25.0258,76844.0
2016-02-16 13:05:00,33.32,33.33,33.3,33.32,109042.0,25.0258,25.0334,25.0108,25.0258,109042.0
2016-02-16 13:10:00,33.32,33.34,33.31,33.32,176253.0,25.0258,25.0409,25.0183,25.0258,176253.0
2016-02-16 13:15:00,33.32,33.33,33.31,33.33,36009.0,25.0258,25.0334,25.0183,25.0334,36009.0
2016-02-16 13:20:00,33.33,33.33,33.31,33.32,69488.0,25.0334,25.0334,25.0183,25.0258,69488.0
2016-02-16 13:25:00,33.32,33.32,33.29,33.3,98272.0,25.0258,25.0258,25.0033,25.0108,98272.0
2016-02-16 13:30:00,33.29,33.3,33.28,33.28,83789.0,25.0033,25.0108,24.9958,24.9958,83789.0
2016-02-16 13:35:00,33.29,33.3,33.27,33.27,68683.0,25.0033,25.0108,24.9883,24.9883,68683.0
2016-02-16 13:40:00,33.28,33.29,33.27,33.27,80473.0,24.9958,25.0033,24.9883,24.9883,80473.0
2016-02-16 13:45:00,33.27,33.28,33.26,33.27,52841.0,24.9883,24.9958,24.9808,24.9883,52841.0
2016-02-16 13:50:00,33.27,33.3,33.26,33.29,63555.0,24.9883,25.0108,24.9808,25.0033,63555.0
2016-02-16 13:55:00,33.29,33.31,33.29,33.3,71562.0,25.0033,25.0183,25.0033,25.0108,71562.0
2016-02-16 14:00:00,33.29,33.32,33.29,33.31,59512.0,25.0033,25.0258,25.0033,25.0183,59512.0
2016-02-16 14:05:00,33.32,33.33,33.28,33.3,113553.0,25.0258,25.0334,24.9958,25.0108,113553.0
2016-02-16 14:10:00,33.29,33.33,33.29,33.31,157401.0,25.0033,25.0334,25.0033,25.0183,157401.0
2016-02-16 14:15:00,33.31,33.33,33.3,33.32,74202.0,25.0183,25.0334,25.0108,25.0258,74202.0
2016-02-16 14:20:00,33.31,33.33,33.31,33.32,106274.0,25.0183,25.0334,25.0183,25.0258,106274.0
2016-02-16 14:25:00,33.32,33.33,33.29,33.32,146545.0,25.0258,25.0334,25.0033,25.0258,146545.0
2016-02-16 14:30:00,33.33,33.34,33.31,33.32,81301.0,25.0334,25.0409,25.0183,25.0258,81301.0
2016-02-16 14:35:00,33.32,33.33,33.29,33.3,129160.0,25.0258,25.0334,25.0033,25.0108,129160.0
2016-02-16 14:40:00,33.29,33.32,33.29,33.32,65750.0,25.0033,25.0258,25.0033,25.0258,65750.0
2016-02-16 14:45:00,33.31,33.32,33.29,33.3,139959.0,25.0183,25.0258,25.0033,25.0108,139959.0
2016-02-16 14:50:00,33.3,33.31,33.28,33.29,83371.0,25.0108,25.0183,24.9958,25.0033,83371.0
2016-02-16 14:55:00,33.29,33.3,33.28,33.3,66551.0,25.0033,25.0108,24.9958,25.0108,66551.0
2016-02-16 15:00:00,33.3,33.31,33.29,33.3,218072.0,25.0108,25.0183,25.0033,25.0108,218072.0
2016-02-16 15:05:00,33.3,33.3,33.27,33.28,79881.0,25.0108,25.0108,24.9883,24.9958,79881.0
2016-02-16 15:10:00,33.28,33.31,33.27,33.31,95586.0,24.9958,25.0183,24.9883,25.0183,95586.0
2016-02-16 15:15:00,33.31,33.32,33.3,33.31,90549.0,25.0183,25.0258,25.0108,25.0183,90549.0
2016-02-16 15:20:00,33.32,33.33,33.3,33.31,56235.0,25.0258,25.0334,25.0108,25.0183,56235.0
2016-02-16 15:25:00,33.31,33.33,33.3,33.33,144987.0,25.0183,25.0334,25.0108,25.0334,144987.0
2016-02-16 15:30:00,33.33,33.34,33.3,33.32,100134.0,25.0334,25.0409,25.0108,25.0258,100134.0
2016-02-16 15:35:00,33.32,33.32,33.3,33.3,103108.0,25.0258,25.0258,25.0108,25.0108,103108.0
2016-02-16 15:40:00,33.3,33.32,33.28,33.32,126724.0,25.0108,25.0258,24.9958,25.0258,126724.0
2016-02-16 15:45:00,33.31,33.32,33.28,33.29,206048.0,25.0183,25.0258,24.9958,25.0033,206048.0
2016-02-16 15:50:00,33.29,33.34,33.28,33.34,180693.0,25.0033,25.0409,24.9958,25.0409,180693.0
2016-02-16 15:55:00,33.34,33.38,33.32,33.36,296261.0,25.0409,25.0709,25.0258,25.0559,296261.0
2016-02-17 09:30:00,33.67,33.71,33.6,33.71,158850.0,25.2887,25.3188,25.2361,25.3188,158850.0
2016-02-17 09:35:00,33.72,33.75,33.69,33.75,37387.0,25.3263,25.3488,25.3037,25.3488,37387.0
2016-02-17 09:40:00,33.74,33.77,33.7,33.71,142921.0,25.3413,25.3638,25.3112,25.3188,142921.0
2016-02-17 09:45:00,33.71,33.72,33.68,33.7,148819.0,25.3188,25.3263,25.2962,25.3112,148819.0
2016-02-17 09:50:00,33.69,33.72,33.67,33.71,136717.0,25.3037,25.3263,25.2887,25.3188,136717.0
2016-02-17 09:55:00,33.71,33.73,33.7,33.71,63518.0,25.3188,25.3338,25.3112,25.3188,63518.0
2016-02-17 10:00:00,33.72,33.75,33.72,33.73,75111.0,25.3263,25.3488,25.3263,25.3338,75111.0
2016-02-17 10:05:00,33.73,33.78,33.73,33.76,145759.0,25.3338,25.3713,25.3338,25.3563,145759.0
2016-02-17 10:10:00,33.76,33.8,33.76,33.8,100145.0,25.3563,25.3864,25.3563,25.3864,100145.0
2016-02-17 10:15:00,33.8,33.81,33.78,33.81,60596.0,25.3864,25.3939,25.3713,25.3939,60596.0
2016-02-17 10:20:00,33.82,33.84,33.81,33.83,55803.0,25.4014,25.4164,25.3939,25.4089,55803.0
2016-02-17 10:25:00,33.83,33.87,33.81,33.87,113700.0,25.4089,25.4389,25.3939,25.4389,113700.0
2016-02-17 10:30:00,33.88,33.89,33.86,33.87,83716.0,25.4464,25.454,25.4314,25.4389,83716.0
2016-02-17 10:35:00,33.86,33.9,33.86,33.87,135817.0,25.4314,25.4615,25.4314,25.4389,135817.0
2016-02-17 10:40:00,33.88,33.89,33.87,33.88,62911.0,25.4464,25.454,25.4389,25.4464,62911.0
2016-02-17 10:45:00,33.88,33.92,33.88,33.92,85126.0,25.4464,25.4765,25.4464,25.4765,85126.0
2016-02-17 10:50:00,33.91,33.93,33.89,33.91,60266.0,25.469,25.484,25.454,25.469,60266.0
2016-02-17 10:55:00,33.93,33.95,33.92,33.94,102837.0,25.484,25.499,25.4765,25.4915,102837.0
2016-02-17 11:00:00,33.93,33.96,33.93,33.95,68821.0,25.484,25.5065,25.484,25.499,68821.0
2016-02-17 11:05:00,33.95,33.96,33.93,33.94,46290.0,25.499,25.5065,25.484,25.4915,46290.0
2016-02-17 11:10:00,33.94,33.95,33.93,33.94,81270.0,25.4915,25.499,25.484,25.4915,81270.0
2016-02-17 11:15:00,33.94,33.95,33.91,33.91,62468.0,25.4915,25.499,25.469,25.469,62468.0
2016-02-17 11:20:00,33.91,33.93,33.9,33.91,70212.0,25.469,25.484,25.4615,25.469,70212.0
2016-02-17 11:25:00,33.92,33.96,33.91,33.94,51941.0,25.4765,25.5065,25.469,25.4915,51941.0
2016-02-17 11:30:00,33.95,33.98,33.94,33.98,180797.0,25.499,25.5216,25.4915,25.5216,180797.0
2016-02-17 11:35:00,33.98,33.98,33.93,33.95,114794.0,25.5216,25.5216,25.484,25.499,114794.0
2016-02-17 11:40:00,33.95,33.96,33.92,33.93,51799.0,25.499,25.5065,25.4765,25.484,51799.0
2016-02-17 11:45:00,33.93,33.93,33.9,33.91,210463.0,25.484,25.484,25.4615,25.469,210463.0
2016-02-17 11:50:00,33.91,33.94,33.9,33.92,22230.0,25.469,25.4915,25.4615,25.4765,22230.0
2016-02-17 11:55:00,33.91,33.92,33.9,33.91,80507.0,25.469,25.4765,25.4615,25.469,80507.0
2016-02-17 12:00:00,33.91,33.94,33.91,33.91,94420.0,25.469,25.4915,25.469,25.469,94420.0
2016-02-17 12:05:00,33.91,33.94,33.91,33.93,76265.0,25.469,25.4915,25.469,25.484,76265.0
2016-02-17 12:10:00,33.92,33.93,33.91,33.93,98455.0,25.4765,25.484,25.469,25.484,98455.0
2016-02-17 12:15:00,33.92,33.95,33.92,33.95,51979.0,25.4765,25.499,25.4765,25.499,51979.0
2016-02-17 12:20:00,33.95,33.96,33.93,33.95,134642.0,25.499,25.5065,25.484,25.499,134642.0
2016-02-17 12:25:00,33.95,33.97,33.95,33.96,52741.0,25.499,25.514,25.499,25.5065,52741.0
2016-02-17 12:30:00,33.95,34.0,33.95,33.99,75223.0,25.499,25.5366,25.499,25.5291,75223.0
2016-02-17 12:35:00,33.99,34.0,33.98,33.98,92122.0,25.5291,25.5366,25.5216,25.5216,92122.0
2016-02-17 12:40:00,33.98,33.99,33.96,33.96,23011.0,25.5216,25.5291,25.5065,25.5065,23011.0
2016-02-17 12:45:00,33.97,33.98,33.95,33.95,121194.0,25.514,25.5216,25.499,25.499,121194.0
2016-02-17 12:50:00,33.96,33.97,33.95,33.97,42221.0,25.5065,25.514,25.499,25.514,42221.0
2016-02-17 12:55:00,33.97,33.97,33.95,33.96,37394.0,25.514,25.514,25.499,25.5065,37394.0
2016-02-17 13:00:00,33.96,33.98,33.95,33.98,168413.0,25.5065,25.5216,25.499,25.5216,168413.0
2016-02-17 13:05:00,33.97,33.98,33.96,33.97,49518.0,25.514,25.5216,25.5065,25.514,49518.0
2016-02-17 13:10:00,33.98,33.99,33.96,33.96,64756.0,25.5216,25.5291,25.5065,25.5065,64756.0
2016-02-17 13:15:00,33.96,33.98,33.95,33.97,105201.0,25.5065,25.5216,25.499,25.514,105201.0
2016-02-17 13:20:00,33.97,33.98,33.96,33.97,61610.0,25.514,25.5216,25.5065,25.514,61610.0
2016-02-17 13:25:00,33.98,33.98,33.96,33.98,105262.0,25.5216,25.5216,25.5065,25.5216,105262.0
2016-02-17 13:30:00,33.98,33.98,33.95,33.96,75376.0,25.5216,25.5216,25.499,25.5065,75376.0
2016-02-17 13:35:00,33.96,33.96,33.92,33.93,406588.0,25.5065,25.5065,25.4765,25.484,406588.0
2016-02-17 13:40:00,33.92,33.94,33.92,33.93,42640.0,25.4765,25.4915,25.4765,25.484,42640.0
2016-02-17 13:45:00,33.93,33.94,33.92,33.94,96162.0,25.484,25.4915,25.4765,25.4915,96162.0
2016-02-17 13:50:00,33.93,33.95,33.92,33.95,28856.0,25.484,25.499,25.4765,25.499,28856.0
2016-02-17 13:55:00,33.94,33.96,33.93,33.94,15504.0,25.4915,25.5065,25.484,25.4915,15504.0
2016-02-17 14:00:00,33.94,33.98,33.88,33.96,637346.0,25.4915,25.5216,25.4464,25.5065,637346.0
2016-02-17 14:05:00,33.97,34.01,33.96,33.99,165576.0,25.514,25.5441,25.5065,25.5291,165576.0
2016-02-17 14:10:00,33.99,34.0,33.96,33.97,124345.0,25.5291,25.5366,25.5065,25.514,124345.0
2016-02-17 14:15:00,33.98,34.01,33.97,33.99,63593.0,25.5216,25.5441,25.514,25.5291,63593.0
2016-02-17 14:20:00,33.99,34.01,33.98,33.98,191031.0,25.5291,25.5441,25.5216,25.5216,191031.0
2016-02-17 14:25:00,33.98,34.0,33.97,33.98,166611.0,25.5216,25.5366,25.514,25.5216,166611.0
2016-02-17 14:30:00,33.98,34.0,33.96,33.97,101600.0,25.5216,25.5366,25.5065,25.514,101600.0
2016-02-17 14:35:00,33.98,33.99,33.96,33.98,144311.0,25.5216,25.5291,25.5065,25.5216,144311.0
2016-02-17 14:40:00,33.98,34.02,33.98,34.01,69008.0,25.5216,25.5516,25.5216,25.5441,69008.0
2016-02-17 14:45:00,34.01,34.02,33.98,33.98,221362.0,25.5441,25.5516,25.5216,25.5216,221362.0
2016-02-17 14:50:00,33.98,33.99,33.94,33.95,97039.0,25.5216,25.5291,25.4915,25.499,97039.0
2016-02-17 14:55:00,33.95,33.97,33.94,33.95,112315.0,25.499,25.514,25.4915,25.499,112315.0
2016-02-17 15:00:00,33.95,33.97,33.94,33.95,159710.0,25.499,25.514,25.4915,25.499,159710.0
2016-02-17 15:05:00,33.96,33.98,33.96,33.98,344699.0,25.5065,25.5216,25.5065,25.5216,344699.0
2016-02-17 15:10:00,33.97,33.99,33.96,33.98,91348.0,25.514,25.5291,25.5065,25.5216,91348.0
2016-02-17 15:15:00,33.98,34.01,33.97,33.99,50725.0,25.5216,25.5441,25.514,25.5291,50725.0
2016-02-17 15:20:00,33.99,34.0,33.96,33.97,106599.0,25.5291,25.5366,25.5065,25.514,106599.0
2016-02-17 15:25:00,33.96,33.99,33.95,33.98,63660.0,25.5065,25.5291,25.499,25.5216,63660.0
2016-02-17 15:30:00,33.98,33.99,33.97,33.98,86210.0,25.5216,25.5291,25.514,25.5216,86210.0
2016-02-17 15:35:00,33.98,34.0,33.94,34.0,156890.0,25.5216,25.5366,25.4915,25.5366,156890.0
2016-02-17 15:40:00,34.0,34.0,33.97,33.98,188269.0,25.5366,25.5366,25.514,25.5216,188269.0
2016-02-17 15:45:00,33.98,33.99,33.96,33.97,188493.0,25.5216,25.5291,25.5065,25.514,188493.0
2016-02-17 15:50:00,33.97,33.98,33.96,33.98,46248.0,25.514,25.5216,25.5065,25.5216,46248.0
2016-02-17 15:55:00,33.98,33.99,33.96,33.96,588604.0,25.5216,25.5291,25.5065,25.5065,588604.0
2016-02-18 09:30:00,34.07,34.14,34.02,34.04,114894.0,25.5891,25.6417,25.5516,25.5666,114894.0
2016-02-18 09:35:00,34.03,34.04,34.0,34.01,84760.0,25.5591,25.5666,25.5366,25.5441,84760.0
2016-02-18 09:40:00,34.02,34.04,34.01,34.01,59899.0,25.5516,25.5666,25.5441,25.5441,59899.0
2016-02-18 09:45:00,34.0,34.03,33.98,34.01,50776.0,25.5366,25.5591,25.5216,25.5441,50776.0
2016-02-18 09:50:00,34.01,34.06,34.0,34.05,56024.0,25.5441,25.5816,25.5366,25.5741,56024.0
2016-02-18 09:55:00,34.05,34.05,34.01,34.04,129038.0,25.5741,25.5741,25.5441,25.5666,129038.0
2016-02-18 10:00:00,34.03,34.04,33.98,34.03,74587.0,25.5591,25.5666,25.5216,25.5591,74587.0
2016-02-18 10:05:00,34.04,34.04,33.99,34.0,68517.0,25.5666,25.5666,25.5291,25.5366,68517.0
2016-02-18 10:10:00,33.99,34.03,33.99,34.02,76782.0,25.5291,25.5591,25.5291,25.5516,76782.0
2016-02-18 10:15:00,34.03,34.03,33.98,34.0,82590.0,25.5591,25.5591,25.5216,25.5366,82590.0
2016-02-18 10:20:00,34.0,34.01,33.97,34.01,58943.0,25.5366,25.5441,25.514,25.5441,58943.0
2016-02-18 10:25:00,34.01,34.04,34.0,34.03,198513.0,25.5441,25.5666,25.5366,25.5591,198513.0
2016-02-18 10:30:00,34.03,34.05,34.0,34.02,122519.0,25.5591,25.5741,25.5366,25.5516,122519.0
2016-02-18 10:35:00,34.01,34.02,33.99,34.01,78535.0,25.5441,25.5516,25.5291,25.5441,78535.0
2016-02-18 10:40:00,34.01,34.01,33.98,34.0,57724.0,25.5441,25.5441,25.5216,25.5366,57724.0
2016-02-18 10:45:00,33.99,34.01,33.96,33.96,259406.0,25.5291,25.5441,25.5065,25.5065,259406.0
2016-02-18 10:50:00,33.97,34.0,33.96,34.0,84154.0,25.514,25.5366,25.5065,25.5366,84154.0
2016-02-18 10:55:00,34.0,34.02,33.98,33.98,59619.0,25.5366,25.5516,25.5216,25.5216,59619.0
2016-02-18 11:00:00,33.98,33.99,33.91,33.92,284143.0,25.5216,25.5291,25.469,25.4765,284143.0
2016-02-18 11:05:00,33.92,33.93,33.86,33.86,103418.0,25.4765,25.484,25.4314,25.4314,103418.0
2016-02-18 11:10:00,33.86,33.91,33.86,33.91,80655.0,25.4314,25.469,25.4314,25.469,80655.0
2016-02-18 11:15:00,33.91,33.93,33.86,33.87,215399.0,25.469,25.484,25.4314,25.4389,215399.0
2016-02-18 11:20:00,33.86,33.87,33.8,33.8,107205.0,25.4314,25.4389,25.3864,25.3864,107205.0
2016-02-18 11:25:00,33.81,33.88,33.81,33.88,243725.0,25.3939,25.4464,25.3939,25.4464,243725.0
2016-02-18 11:30:00,33.89,33.89,33.86,33.89,91539.0,25.454,25.454,25.4314,25.454,91539.0
2016-02-18 11:35:00,33.88,33.91,33.86,33.9,100327.0,25.4464,25.469,25.4314,25.4615,100327.0
2016-02-18 11:40:00,33.91,33.92,33.89,33.91,320527.0,25.469,25.4765,25.454,25.469,320527.0
2016-02-18 11:45:00,33.9,33.91,33.88,33.88,115414.0,25.4615,25.469,25.4464,25.4464,115414.0
2016-02-18 11:50:00,33.89,33.9,33.87,33.89,102045.0,25.454,25.4615,25.4389,25.454,102045.0
2016-02-18 11:55:00,33.89,33.93,33.88,33.93,107240.0,25.454,25.484,25.4464,25.484,107240.0
2016-02-18 12:00:00,33.93,33.94,33.91,33.93,51117.0,25.484,25.4915,25.469,25.484,51117.0
2016-02-18 12:05:00,33.93,33.93,33.91,33.91,30705.0,25.484,25.484,25.469,25.469,30705.0
2016-02-18 12:10:00,33.91,33.92,33.9,33.9,40120.0,25.469,25.4765,25.4615,25.4615,40120.0
2016-02-18 12:15:00,33.91,33.92,33.89,33.91,32607.0,25.469,25.4765,25.454,25.469,32607.0
2016-02-18 12:20:00,33.91,33.93,33.91,33.92,53720.0,25.469,25.484,25.469,25.4765,53720.0
2016-02-18 12:25:00,33.92,33.95,33.91,33.91,149382.0,25.4765,25.499,25.469,25.469,149382.0
2016-02-18 12:30:00,33.91,33.92,33.9,33.91,33262.0,25.469,25.4765,25.4615,25.469,33262.0
2016-02-18 12:35:00,33.91,33.91,33.89,33.89,23086.0,25.469,25.469,25.454,25.454,23086.0
2016-02-18 12:40:00,33.89,33.9,33.87,33.88,31955.0,25.454,25.4615,25.4389,25.4464,31955.0
2016-02-18 12:45:00,33.89,33.89,33.86,33.87,75283.0,25.454,25.454,25.4314,25.4389,75283.0
2016-02-18 12:50:00,33.88,33.9,33.87,33.9,67514.0,25.4464,25.4615,25.4389,25.4615,67514.0
2016-02-18 12:55:00,33.91,33.91,33.89,33.9,19872.0,25.469,25.469,25.454,25.4615,19872.0
2016-02-18 13:00:00,33.9,33.92,33.89,33.9,57496.0,25.4615,25.4765,25.454,25.4615,57496.0
2016-02-18 13:05:00,33.91,33.94,33.9,33.93,41426.0,25.469,25.4915,25.4615,25.484,41426.0
2016-02-18 13:10:00,33.92,33.93,33.9,33.91,52593.0,25.4765,25.484,25.4615,25.469,52593.0
2016-02-18 13:15:00,33.9,33.91,33.87,33.89,36574.0,25.4615,25.469,25.4389,25.454,36574.0
2016-02-18 13:20:00,33.89,33.89,33.86,33.87,58727.0,25.454,25.454,25.4314,25.4389,58727.0
2016-02-18 13:25:00,33.86,33.87,33.86,33.87,15065.0,25.4314,25.4389,25.4314,25.4389,15065.0
2016-02-18 13:30:00,33.87,33.89,33.86,33.87,55342.0,25.4389,25.454,25.4314,25.4389,55342.0
2016-02-18 13:35:00,33.87,33.88,33.85,33.85,77351.0,25.4389,25.4464,25.4239,25.4239,77351.0
2016-02-18 13:40:00,33.86,33.86,33.83,33.83,60568.0,25.4314,25.4314,25.4089,25.4089,60568.0
2016-02-18 13:45:00,33.83,33.85,33.81,33.82,37709.0,25.4089,25.4239,25.3939,25.4014,37709.0
2016-02-18 13:50:00,33.82,33.84,33.81,33.84,44396.0,25.4014,25.4164,25.3939,25.4164,44396.0
2016-02-18 13:55:00,33.84,33.85,33.83,33.84,17060.0,25.4164,25.4239,25.4089,25.4164,17060.0
2016-02-18 14:00:00,33.84,33.87,33.84,33.86,133793.0,25.4164,25.4389,25.4164,25.4314,133793.0
2016-02-18 14:05:00,33.86,33.86,33.84,33.85,50659.0,25.4314,25.4314,25.4164,25.4239,50659.0
2016-02-18 14:10:00,33.85,33.85,33.83,33.84,123408.0,25.4239,25.4239,25.4089,25.4164,123408.0
2016-02-18 14:15:00,33.84,33.87,33.84,33.86,79949.0,25.4164,25.4389,25.4164,25.4314,79949.0
2016-02-18 14:20:00,33.87,33.89,33.86,33.87,71096.0,25.4389,25.454,25.4314,25.4389,71096.0
2016-02-18 14:25:00,33.87,33.89,33.86,33.89,58012.0,25.4389,25.454,25.4314,25.454,58012.0
2016-02-18 14:30:00,33.89,33.91,33.89,33.9,56640.0,25.454,25.469,25.454,25.4615,56640.0
2016-02-18 14:35:00,33.9,33.92,33.89,33.9,173861.0,25.4615,25.4765,25.454,25.4615,173861.0
2016-02-18 14:40:00,33.91,33.91,33.88,33.89,110882.0,25.469,25.469,25.4464,25.454,110882.0
2016-02-18 14:45:00,33.88,33.89,33.87,33.89,477904.0,25.4464,25.454,25.4389,25.454,477904.0
2016-02-18 14:50:00,33.89,33.92,33.88,33.91,142718.0,25.454,25.4765,25.4464,25.469,142718.0
2016-02-18 14:55:00,33.91,33.92,33.91,33.91,65800.0,25.469,25.4765,25.469,25.469,65800.0
2016-02-18 15:00:00,33.92,33.93,33.9,33.9,179602.0,25.4765,25.484,25.4615,25.4615,179602.0
2016-02-18 15:05:00,33.9,33.91,33.87,33.87,308959.0,25.4615,25.469,25.4389,25.4389,308959.0
2016-02-18 15:10:00,33.88,33.89,33.86,33.87,132577.0,25.4464,25.454,25.4314,25.4389,132577.0
2016-02-18 15:15:00,33.87,33.89,33.86,33.88,163992.0,25.4389,25.454,25.4314,25.4464,163992.0
2016-02-18 15:20:00,33.87,33.88,33.84,33.87,115402.0,25.4389,25.4464,25.4164,25.4389,115402.0
2016-02-18 15:25:00,33.87,33.87,33.82,33.85,89929.0,25.4389,25.4389,25.4014,25.4239,89929.0
2016-02-18 15:30:00,33.84,33.86,33.82,33.84,210296.0,25.4164,25.4314,25.4014,25.4164,210296.0
2016-02-18 15:35:00,33.83,33.86,33.83,33.85,182211.0,25.4089,25.4314,25.4089,25.4239,182211.0
2016-02-18 15:40:00,33.85,33.86,33.82,33.82,295480.0,25.4239,25.4314,25.4014,25.4014,295480.0
2016-02-18 15:45:00,33.82,33.82,33.78,33.79,171642.0,25.4014,25.4014,25.3713,25.3788,171642.0
2016-02-18 15:50:00,33.8,33.8,33.77,33.8,158901.0,25.3864,25.3864,25.3638,25.3864,158901.0
2016-02-18 15:55:00,33.8,33.82,33.78,33.81,369932.0,25.3864,25.4014,25.3713,25.3939,369932.0
2016-02-19 09:30:00,33.57,33.6,33.51,33.57,91099.0,25.2136,25.2361,25.1685,25.2136,91099.0
2016-02-19 09:35:00,33.57,33.57,33.5,33.5,81960.0,25.2136,25.2136,25.161,25.161,81960.0
2016-02-19 09:40:00,33.5,33.55,33.49,33.55,74811.0,25.161,25.1986,25.1535,25.1986,74811.0
2016-02-19 09:45:00,33.55,33.57,33.53,33.53,85257.0,25.1986,25.2136,25.1836,25.1836,85257.0
2016-02-19 09:50:00,33.52,33.57,33.52,33.55,174020.0,25.1761,25.2136,25.1761,25.1986,174020.0
2016-02-19 09:55:00,33.55,33.58,33.53,33.55,86058.0,25.1986,25.2211,25.1836,25.1986,86058.0
2016-02-19 10:00:00,33.54,33.54,33.47,33.48,147181.0,25.1911,25.1911,25.1385,25.146,147181.0
2016-02-19 10:05:00,33.47,33.51,33.45,33.5,122588.0,25.1385,25.1685,25.1235,25.161,122588.0
2016-02-19 10:10:00,33.5,33.52,33.48,33.5,149702.0,25.161,25.1761,25.146,25.161,149702.0
2016-02-19 10:15:00,33.5,33.56,33.48,33.55,189570.0,25.161,25.2061,25.146,25.1986,189570.0
2016-02-19 10:20:00,33.55,33.59,33.55,33.57,249801.0,25.1986,25.2286,25.1986,25.2136,249801.0
2016-02-19 10:25:00,33.57,33.57,33.53,33.55,180982.0,25.2136,25.2136,25.1836,25.1986,180982.0
2016-02-19 10:30:00,33.55,33.61,33.53,33.61,496110.0,25.1986,25.2437,25.1836,25.2437,496110.0
2016-02-19 10:35:00,33.62,33.63,33.58,33.59,82135.0,25.2512,25.2587,25.2211,25.2286,82135.0
2016-02-19 10:40:00,33.59,33.59,33.56,33.57,47304.0,25.2286,25.2286,25.2061,25.2136,47304.0
2016-02-19 10:45:00,33.56,33.6,33.56,33.59,64273.0,25.2061,25.2361,25.2061,25.2286,64273.0
2016-02-19 10:50:00,33.59,33.61,33.56,33.57,61767.0,25.2286,25.2437,25.2061,25.2136,61767.0
2016-02-19 10:55:00,33.57,33.59,33.55,33.56,132505.0,25.2136,25.2286,25.1986,25.2061,132505.0
2016-02-19 11:00:00,33.55,33.56,33.52,33.55,151525.0,25.1986,25.2061,25.1761,25.1986,151525.0
2016-02-19 11:05:00,33.55,33.59,33.53,33.57,74103.0,25.1986,25.2286,25.1836,25.2136,74103.0
2016-02-19 11:10:00,33.58,33.6,33.57,33.59,74982.0,25.2211,25.2361,25.2136,25.2286,74982.0
2016-02-19 11:15:00,33.6,33.64,33.58,33.63,118704.0,25.2361,25.2662,25.2211,25.2587,118704.0
2016-02-19 11:20:00,33.63,33.67,33.63,33.64,81873.0,25.2587,25.2887,25.2587,25.2662,81873.0
2016-02-19 11:25:00,33.64,33.71,33.63,33.7,136804.0,25.2662,25.3188,25.2587,25.3112,136804.0
2016-02-19 11:30:00,33.7,33.76,33.7,33.74,126253.0,25.3112,25.3563,25.3112,25.3413,126253.0
2016-02-19 11:35:00,33.75,33.75,33.71,33.73,142135.0,25.3488,25.3488,25.3188,25.3338,142135.0
2016-02-19 11:40:00,33.73,33.78,33.72,33.77,148894.0,25.3338,25.3713,25.3263,25.3638,148894.0
2016-02-19 11:45:00,33.77,33.77,33.72,33.73,76640.0,25.3638,25.3638,25.3263,25.3338,76640.0
2016-02-19 11:50:00,33.73,33.75,33.71,33.74,146595.0,25.3338,25.3488,25.3188,25.3413,146595.0
2016-02-19 11:55:00,33.75,33.75,33.71,33.72,138703.0,25.3488,25.3488,25.3188,25.3263,138703.0
2016-02-19 12:00:00,33.72,33.73,33.69,33.7,76313.0,25.3263,25.3338,25.3037,25.3112,76313.0
2016-02-19 12:05:00,33.69,33.72,33.69,33.72,39787.0,25.3037,25.3263,25.3037,25.3263,39787.0
2016-02-19 12:10:00,33.72,33.73,33.71,33.73,119662.0,25.3263,25.3338,25.3188,25.3338,119662.0
2016-02-19 12:15:00,33.73,33.73,33.7,33.7,59668.0,25.3338,25.3338,25.3112,25.3112,59668.0
2016-02-19 12:20:00,33.7,33.72,33.69,33.7,42126.0,25.3112,25.3263,25.3037,25.3112,42126.0
2016-02-19 12:25:00,33.7,33.73,33.7,33.7,98780.0,25.3112,25.3338,25.3112,25.3112,98780.0
2016-02-19 12:30:00,33.7,33.72,33.7,33.71,38002.0,25.3112,25.3263,25.3112,25.3188,38002.0
2016-02-19 12:35:00,33.71,33.73,33.7,33.73,86626.0,25.3188,25.3338,25.3112,25.3338,86626.0
2016-02-19 12:40:00,33.73,33.76,33.72,33.76,72943.0,25.3338,25.3563,25.3263,25.3563,72943.0
2016-02-19 12:45:00,33.76,33.76,33.72,33.73,73519.0,25.3563,25.3563,25.3263,25.3338,73519.0
2016-02-19 12:50:00,33.73,33.75,33.72,33.74,119208.0,25.3338,25.3488,25.3263,25.3413,119208.0
2016-02-19 12:55:00,33.74,33.74,33.71,33.73,198153.0,25.3413,25.3413,25.3188,25.3338,198153.0
2016-02-19 13:00:00,33.72,33.76,33.72,33.73,165076.0,25.3263,25.3563,25.3263,25.3338,165076.0
2016-02-19 13:05:00,33.74,33.74,33.7,33.71,308101.0,25.3413,25.3413,25.3112,25.3188,308101.0
2016-02-19 13:10:00,33.71,33.72,33.7,33.71,110124.0,25.3188,25.3263,25.3112,25.3188,110124.0
2016-02-19 13:15:00,33.7,33.72,33.7,33.72,63148.0,25.3112,25.3263,25.3112,25.3263,63148.0
2016-02-19 13:20:00,33.72,33.73,33.71,33.71,135585.0,25.3263,25.3338,25.3188,25.3188,135585.0
2016-02-19 13:25:00,33.72,33.74,33.71,33.72,137521.0,25.3263,25.3413,25.3188,25.3263,137521.0
2016-02-19 13:30:00,33.73,33.74,33.72,33.73,88627.0,25.3338,25.3413,25.3263,25.3338,88627.0
2016-02-19 13:35:00,33.73,33.75,33.73,33.73,123566.0,25.3338,25.3488,25.3338,25.3338,123566.0
2016-02-19 13:40:00,33.74,33.74,33.71,33.72,144148.0,25.3413,25.3413,25.3188,25.3263,144148.0
2016-02-19 13:45:00,33.72,33.72,33.71,33.72,41462.0,25.3263,25.3263,25.3188,25.3263,41462.0
2016-02-19 13:50:00,33.72,33.73,33.71,33.71,100226.0,25.3263,25.3338,25.3188,25.3188,100226.0
2016-02-19 13:55:00,33.71,33.73,33.71,33.73,136281.0,25.3188,25.3338,25.3188,25.3338,136281.0
2016-02-19 14:00:00,33.73,33.74,33.72,33.73,80300.0,25.3338,25.3413,25.3263,25.3338,80300.0
2016-02-19 14:05:00,33.73,33.77,33.73,33.77,155234.0,25.3338,25.3638,25.3338,25.3638,155234.0
2016-02-19 14:10:00,33.77,33.77,33.76,33.77,64731.0,25.3638,25.3638,25.3563,25.3638,64731.0
2016-02-19 14:15:00,33.77,33.77,33.74,33.76,93043.0,25.3638,25.3638,25.3413,25.3563,93043.0
2016-02-19 14:20:00,33.76,33.76,33.74,33.76,122629.0,25.3563,25.3563,25.3413,25.3563,122629.0
2016-02-19 14:25:00,33.76,33.77,33.73,33.73,210219.0,25.3563,25.3638,25.3338,25.3338,210219.0
2016-02-19 14:30:00,33.73,33.74,33.72,33.73,81789.0,25.3338,25.3413,25.3263,25.3338,81789.0
2016-02-19 14:35:00,33.73,33.73,33.7,33.72,112544.0,25.3338,25.3338,25.3112,25.3263,112544.0
2016-02-19 14:40:00,33.72,33.72,33.7,33.71,64157.0,25.3263,25.3263,25.3112,25.3188,64157.0
2016-02-19 14:45:00,33.71,33.72,33.7,33.71,109135.0,25.3188,25.3263,25.3112,25.3188,109135.0
2016-02-19 14:50:00,33.72,33.72,33.68,33.69,142670.0,25.3263,25.3263,25.2962,25.3037,142670.0
2016-02-19 14:55:00,33.69,33.7,33.68,33.7,73012.0,25.3037,25.3112,25.2962,25.3112,73012.0
2016-02-19 15:00:00,33.69,33.71,33.69,33.7,112161.0,25.3037,25.3188,25.3037,25.3112,112161.0
2016-02-19 15:05:00,33.7,33.71,33.7,33.7,96097.0,25.3112,25.3188,25.3112,25.3112,96097.0
2016-02-19 15:10:00,33.7,33.71,33.69,33.7,76776.0,25.3112,25.3188,25.3037,25.3112,76776.0
2016-02-19 15:15:00,33.7,33.71,33.69,33.69,61660.0,25.3112,25.3188,25.3037,25.3037,61660.0
2016-02-19 15:20:00,33.7,33.72,33.69,33.72,135142.0,25.3112,25.3263,25.3037,25.3263,135142.0
2016-02-19 15:25:00,33.72,33.74,33.71,33.73,301340.0,25.3263,25.3413,25.3188,25.3338,301340.0
2016-02-19 15:30:00,33.73,33.74,33.71,33.73,244141.0,25.3338,25.3413,25.3188,25.3338,244141.0
2016-02-19 15:35:00,33.73,33.76,33.72,33.76,113693.0,25.3338,25.3563,25.3263,25.3563,113693.0
2016-02-19 15:40:00,33.76,33.77,33.75,33.76,187991.0,25.3563,25.3638,25.3488,25.3563,187991.0
2016-02-19 15:45:00,33.75,33.76,33.74,33.75,99089.0,25.3488,25.3563,25.3413,25.3488,99089.0
2016-02-19 15:50:00,33.75,33.76,33.74,33.76,119495.0,25.3488,25.3563,25.3413,25.3563,119495.0
2016-02-19 15:55:00,33.76,33.76,33.74,33.76,229769.0,25.3563,25.3563,25.3413,25.3563,229769.0
2016-02-22 09:30:00,33.99,34.06,33.98,34.05,104055.0,25.5291,25.5816,25.5216,25.5741,104055.0
2016-02-22 09:35:00,34.05,34.12,34.05,34.11,83597.0,25.5741,25.6267,25.5741,25.6192,83597.0
2016-02-22 09:40:00,34.12,34.14,34.11,34.13,75050.0,25.6267,25.6417,25.6192,25.6342,75050.0
2016-02-22 09:45:00,34.13,34.17,34.13,34.15,98117.0,25.6342,25.6643,25.6342,25.6492,98117.0
2016-02-22 09:50:00,34.15,34.17,34.12,34.12,36589.0,25.6492,25.6643,25.6267,25.6267,36589.0
2016-02-22 09:55:00,34.13,34.15,34.12,34.14,34895.0,25.6342,25.6492,25.6267,25.6417,34895.0
2016-02-22 10:00:00,34.13,34.17,34.13,34.17,115430.0,25.6342,25.6643,25.6342,25.6643,115430.0
2016-02-22 10:05:00,34.18,34.18,34.15,34.15,60461.0,25.6718,25.6718,25.6492,25.6492,60461.0
2016-02-22 10:10:00,34.16,34.17,34.14,34.15,76702.0,25.6567,25.6643,25.6417,25.6492,76702.0
2016-02-22 10:15:00,34.16,34.16,34.12,34.14,62394.0,25.6567,25.6567,25.6267,25.6417,62394.0
2016-02-22 10:20:00,34.14,34.16,34.13,34.14,54358.0,25.6417,25.6567,25.6342,25.6417,54358.0
2016-02-22 10:25:00,34.14,34.17,34.13,34.15,263218.0,25.6417,25.6643,25.6342,25.6492,263218.0
2016-02-22 10:30:00,34.16,34.19,34.15,34.16,69163.0,25.6567,25.6793,25.6492,25.6567,69163.0
2016-02-22 10:35:00,34.16,34.17,34.15,34.17,73522.0,25.6567,25.6643,25.6492,25.6643,73522.0
2016-02-22 10:40:00,34.16,34.17,34.14,34.16,61239.0,25.6567,25.6643,25.6417,25.6567,61239.0
2016-02-22 10:45:00,34.16,34.18,34.15,34.16,58340.0,25.6567,25.6718,25.6492,25.6567,58340.0
2016-02-22 10:50:00,34.15,34.17,34.12,34.13,100641.0,25.6492,25.6643,25.6267,25.6342,100641.0
2016-02-22 10:55:00,34.12,34.14,34.11,34.13,42892.0,25.6267,25.6417,25.6192,25.6342,42892.0
2016-02-22 11:00:00,34.13,34.14,34.1,34.12,76932.0,25.6342,25.6417,25.6117,25.6267,76932.0
2016-02-22 11:05:00,34.12,34.13,34.09,34.13,91985.0,25.6267,25.6342,25.6042,25.6342,91985.0
2016-02-22 11:10:00,34.14,34.15,34.13,34.13,64555.0,25.6417,25.6492,25.6342,25.6342,64555.0
2016-02-22 11:15:00,34.14,34.14,34.11,34.12,168258.0,25.6417,25.6417,25.6192,25.6267,168258.0
2016-02-22 11:20:00,34.13,34.13,34.09,34.1,107724.0,25.6342,25.6342,25.6042,25.6117,107724.0
2016-02-22 11:25:00,34.09,34.16,34.09,34.14,85934.0,25.6042,25.6567,25.6042,25.6417,85934.0
2016-02-22 11:30:00,34.14,34.16,34.11,34.16,66868.0,25.6417,25.6567,25.6192,25.6567,66868.0
2016-02-22 11:35:00,34.16,34.16,34.12,34.12,74439.0,25.6567,25.6567,25.6267,25.6267,74439.0
2016-02-22 11:40:00,34.12,34.15,34.1,34.1,387408.0,25.6267,25.6492,25.6117,25.6117,387408.0
2016-02-22 11:45:00,34.11,34.12,34.1,34.12,95534.0,25.6192,25.6267,25.6117,25.6267,95534.0
2016-02-22 11:50:00,34.11,34.12,34.11,34.12,36767.0,25.6192,25.6267,25.6192,25.6267,36767.0
2016-02-22 11:55:00,34.11,34.13,34.11,34.13,100395.0,25.6192,25.6342,25.6192,25.6342,100395.0
2016-02-22 12:00:00,34.13,34.13,34.12,34.12,80684.0,25.6342,25.6342,25.6267,25.6267,80684.0
2016-02-22 12:05:00,34.12,34.14,34.12,34.12,40084.0,25.6267,25.6417,25.6267,25.6267,40084.0
2016-02-22 12:10:00,34.12,34.13,34.11,34.12,41458.0,25.6267,25.6342,25.6192,25.6267,41458.0
2016-02-22 12:15:00,34.12,34.12,34.1,34.12,56921.0,25.6267,25.6267,25.6117,25.6267,56921.0
2016-02-22 12:20:00,34.12,34.13,34.11,34.13,42212.0,25.6267,25.6342,25.6192,25.6342,42212.0
2016-02-22 12:25:00,34.13,34.14,34.12,34.14,82264.0,25.6342,25.6417,25.6267,25.6417,82264.0
2016-02-22 12:30:00,34.13,34.14,34.12,34.13,41941.0,25.6342,25.6417,25.6267,25.6342,41941.0
2016-02-22 12:35:00,34.14,34.15,34.13,34.14,40617.0,25.6417,25.6492,25.6342,25.6417,40617.0
2016-02-22 12:40:00,34.14,34.14,34.12,34.13,58045.0,25.6417,25.6417,25.6267,25.6342,58045.0
2016-02-22 12:45:00,34.13,34.13,34.1,34.11,186748.0,25.6342,25.6342,25.6117,25.6192,186748.0
2016-02-22 12:50:00,34.1,34.11,34.1,34.11,31434.0,25.6117,25.6192,25.6117,25.6192,31434.0
2016-02-22 12:55:00,34.1,34.12,34.09,34.09,21049.0,25.6117,25.6267,25.6042,25.6042,21049.0
2016-02-22 13:00:00,34.09,34.11,34.09,34.1,56487.0,25.6042,25.6192,25.6042,25.6117,56487.0
2016-02-22 13:05:00,34.09,34.12,34.09,34.11,77299.0,25.6042,25.6267,25.6042,25.6192,77299.0
2016-02-22 13:10:00,34.1,34.11,34.09,34.09,20260.0,25.6117,25.6192,25.6042,25.6042,20260.0
2016-02-22 13:15:00,34.09,34.11,34.08,34.1,25972.0,25.6042,25.6192,25.5967,25.6117,25972.0
2016-02-22 13:20:00,34.09,34.1,34.09,34.1,4824.0,25.6042,25.6117,25.6042,25.6117,4824.0
2016-02-22 13:25:00,34.1,34.1,34.09,34.1,75490.0,25.6117,25.6117,25.6042,25.6117,75490.0
2016-02-22 13:30:00,34.09,34.12,34.09,34.11,128961.0,25.6042,25.6267,25.6042,25.6192,128961.0
2016-02-22 13:35:00,34.11,34.15,34.11,34.14,32099.0,25.6192,25.6492,25.6192,25.6417,32099.0
2016-02-22 13:40:00,34.15,34.15,34.14,34.14,66713.0,25.6492,25.6492,25.6417,25.6417,66713.0
2016-02-22 13:45:00,34.15,34.15,34.13,34.14,24768.0,25.6492,25.6492,25.6342,25.6417,24768.0
2016-02-22 13:50:00,34.14,34.14,34.13,34.13,31945.0,25.6417,25.6417,25.6342,25.6342,31945.0
2016-02-22 13:55:00,34.14,34.14,34.13,34.14,39719.0,25.6417,25.6417,25.6342,25.6417,39719.0
2016-02-22 14:00:00,34.13,34.14,34.12,34.13,67976.0,25.6342,25.6417,25.6267,25.6342,67976.0
2016-02-22 14:05:00,34.13,34.13,34.09,34.11,74282.0,25.6342,25.6342,25.6042,25.6192,74282.0
2016-02-22 14:10:00,34.11,34.11,34.1,34.1,33060.0,25.6192,25.6192,25.6117,25.6117,33060.0
2016-02-22 14:15:00,34.11,34.12,34.09,34.09,77858.0,25.6192,25.6267,25.6042,25.6042,77858.0
2016-02-22 14:20:00,34.09,34.12,34.09,34.11,50566.0,25.6042,25.6267,25.6042,25.6192,50566.0
2016-02-22 14:25:00,34.11,34.12,34.09,34.09,79018.0,25.6192,25.6267,25.6042,25.6042,79018.0
2016-02-22 14:30:00,34.1,34.1,34.08,34.08,73957.0,25.6117,25.6117,25.5967,25.5967,73957.0
2016-02-22 14:35:00,34.08,34.1,34.07,34.09,68273.0,25.5967,25.6117,25.5891,25.6042,68273.0
2016-02-22 14:40:00,34.1,34.1,34.07,34.09,108885.0,25.6117,25.6117,25.5891,25.6042,108885.0
2016-02-22 14:45:00,34.09,34.1,34.08,34.09,72955.0,25.6042,25.6117,25.5967,25.6042,72955.0
2016-02-22 14:50:00,34.09,34.1,34.08,34.09,99608.0,25.6042,25.6117,25.5967,25.6042,99608.0
2016-02-22 14:55:00,34.1,34.11,34.09,34.1,165753.0,25.6117,25.6192,25.6042,25.6117,165753.0
2016-02-22 15:00:00,34.11,34.11,34.06,34.07,57708.0,25.6192,25.6192,25.5816,25.5891,57708.0
2016-02-22 15:05:00,34.07,34.08,34.06,34.07,70045.0,25.5891,25.5967,25.5816,25.5891,70045.0
2016-02-22 15:10:00,34.07,34.1,34.07,34.09,132133.0,25.5891,25.6117,25.5891,25.6042,132133.0
2016-02-22 15:15:00,34.1,34.1,34.08,34.1,64295.0,25.6117,25.6117,25.5967,25.6117,64295.0
2016-02-22 15:20:00,34.09,34.12,34.09,34.12,158406.0,25.6042,25.6267,25.6042,25.6267,158406.0
2016-02-22 15:25:00,34.11,34.14,34.11,34.12,128014.0,25.6192,25.6417,25.6192,25.6267,128014.0
2016-02-22 15:30:00,34.13,34.14,34.12,34.14,120567.0,25.6342,25.6417,25.6267,25.6417,120567.0
2016-02-22 15:35:00,34.13,34.14,34.11,34.11,148523.0,25.6342,25.6417,25.6192,25.6192,148523.0
2016-02-22 15:40:00,34.12,34.14,34.1,34.13,252577.0,25.6267,25.6417,25.6117,25.6342,252577.0
2016-02-22 15:45:00,34.13,34.13,34.11,34.12,134888.0,25.6342,25.6342,25.6192,25.6267,134888.0
2016-02-22 15:50:00,34.12,34.13,34.11,34.11,89228.0,25.6267,25.6342,25.6192,25.6192,89228.0
2016-02-22 15:55:00,34.11,34.16,34.11,34.16,973643.0,25.6192,25.6567,25.6192,25.6567,973643.0
2016-02-23 09:30:00,33.91,33.96,33.89,33.92,82618.0,25.469,25.5065,25.454,25.4765,82618.0
2016-02-23 09:35:00,33.92,33.95,33.88,33.9,59572.0,25.4765,25.499,25.4464,25.4615,59572.0
2016-02-23 09:40:00,33.9,33.95,33.9,33.91,99990.0,25.4615,25.499,25.4615,25.469,99990.0
2016-02-23 09:45:00,33.91,33.95,33.89,33.91,61418.0,25.469,25.499,25.454,25.469,61418.0
2016-02-23 09:50:00,33.91,33.95,33.9,33.94,41374.0,25.469,25.499,25.4615,25.4915,41374.0
2016-02-23 09:55:00,33.94,33.95,33.92,33.93,30931.0,25.4915,25.499,25.4765,25.484,30931.0
2016-02-23 10:00:00,33.93,33.96,33.92,33.94,43800.0,25.484,25.5065,25.4765,25.4915,43800.0
2016-02-23 10:05:00,33.94,33.94,33.9,33.9,61219.0,25.4915,25.4915,25.4615,25.4615,61219.0
2016-02-23 10:10:00,33.9,33.91,33.83,33.83,116308.0,25.4615,25.469,25.4089,25.4089,116308.0
2016-02-23 10:15:00,33.83,33.84,33.8,33.82,38826.0,25.4089,25.4164,25.3864,25.4014,38826.0
2016-02-23 10:20:00,33.81,33.84,33.8,33.84,56913.0,25.3939,25.4164,25.3864,25.4164,56913.0
2016-02-23 10:25:00,33.83,33.87,33.82,33.86,177964.0,25.4089,25.4389,25.4014,25.4314,177964.0
2016-02-23 10:30:00,33.87,33.89,33.84,33.87,85664.0,25.4389,25.454,25.4164,25.4389,85664.0
2016-02-23 10:35:00,33.87,33.88,33.85,33.85,51538.0,25.4389,25.4464,25.4239,25.4239,51538.0
2016-02-23 10:40:00,33.86,33.86,33.83,33.85,91141.0,25.4314,25.4314,25.4089,25.4239,91141.0
2016-02-23 10:45:00,33.86,33.86,33.8,33.8,145637.0,25.4314,25.4314,25.3864,25.3864,145637.0
2016-02-23 10:50:00,33.8,33.81,33.78,33.78,56402.0,25.3864,25.3939,25.3713,25.3713,56402.0
2016-02-23 10:55:00,33.78,33.78,33.72,33.74,55704.0,25.3713,25.3713,25.3263,25.3413,55704.0
2016-02-23 11:00:00,33.74,33.75,33.72,33.73,102322.0,25.3413,25.3488,25.3263,25.3338,102322.0
2016-02-23 11:05:00,33.73,33.74,33.68,33.69,92036.0,25.3338,25.3413,25.2962,25.3037,92036.0
2016-02-23 11:10:00,33.69,33.7,33.67,33.69,59543.0,25.3037,25.3112,25.2887,25.3037,59543.0
2016-02-23 11:15:00,33.69,33.7,33.68,33.69,53798.0,25.3037,25.3112,25.2962,25.3037,53798.0
2016-02-23 11:20:00,33.69,33.7,33.68,33.7,55573.0,25.3037,25.3112,25.2962,25.3112,55573.0
2016-02-23 11:25:00,33.7,33.7,33.65,33.68,152094.0,25.3112,25.3112,25.2737,25.2962,152094.0
2016-02-23 11:30:00,33.68,33.69,33.64,33.67,90490.0,25.2962,25.3037,25.2662,25.2887,90490.0
2016-02-23 11:35:00,33.67,33.74,33.67,33.73,98604.0,25.2887,25.3413,25.2887,25.3338,98604.0
2016-02-23 11:40:00,33.73,33.75,33.72,33.75,42131.0,25.3338,25.3488,25.3263,25.3488,42131.0
2016-02-23 11:45:00,33.75,33.76,33.72,33.73,60140.0,25.3488,25.3563,25.3263,25.3338,60140.0
2016-02-23 11:50:00,33.73,33.74,33.7,33.71,57734.0,25.3338,25.3413,25.3112,25.3188,57734.0
2016-02-23 11:55:00,33.7,33.7,33.68,33.69,37302.0,25.3112,25.3112,25.2962,25.3037,37302.0
2016-02-23 12:00:00,33.7,33.7,33.66,33.66,31574.0,25.3112,25.3112,25.2812,25.2812,31574.0
2016-02-23 12:05:00,33.67,33.69,33.65,33.66,31438.0,25.2887,25.3037,25.2737,25.2812,31438.0
2016-02-23 12:10:00,33.66,33.66,33.64,33.64,20164.0,25.2812,25.2812,25.2662,25.2662,20164.0
2016-02-23 12:15:00,33.64,33.67,33.64,33.66,40247.0,25.2662,25.2887,25.2662,25.2812,40247.0
2016-02-23 12:20:00,33.65,33.66,33.64,33.65,92132.0,25.2737,25.2812,25.2662,25.2737,92132.0
2016-02-23 12:25:00,33.65,33.69,33.64,33.69,78288.0,25.2737,25.3037,25.2662,25.3037,78288.0
2016-02-23 12:30:00,33.69,33.69,33.66,33.67,28624.0,25.3037,25.3037,25.2812,25.2887,28624.0
2016-02-23 12:35:00,33.67,33.67,33.66,33.67,14977.0,25.2887,25.2887,25.2812,25.2887,14977.0
2016-02-23 12:40:00,33.67,33.69,33.66,33.68,132330.0,25.2887,25.3037,25.2812,25.2962,132330.0
2016-02-23 12:45:00,33.69,33.7,33.68,33.68,30950.0,25.3037,25.3112,25.2962,25.2962,30950.0
2016-02-23 12:50:00,33.69,33.69,33.67,33.67,82636.0,25.3037,25.3037,25.2887,25.2887,82636.0
2016-02-23 12:55:00,33.68,33.7,33.67,33.69,62688.0,25.2962,25.3112,25.2887,25.3037,62688.0
2016-02-23 13:00:00,33.7,33.7,33.68,33.69,66810.0,25.3112,25.3112,25.2962,25.3037,66810.0
2016-02-23 13:05:00,33.69,33.7,33.68,33.7,44921.0,25.3037,25.3112,25.2962,25.3112,44921.0
2016-02-23 13:10:00,33.7,33.7,33.69,33.7,171663.0,25.3112,25.3112,25.3037,25.3112,171663.0
2016-02-23 13:15:00,33.7,33.7,33.66,33.66,126015.0,25.3112,25.3112,25.2812,25.2812,126015.0
2016-02-23 13:20:00,33.66,33.67,33.66,33.66,18602.0,25.2812,25.2887,25.2812,25.2812,18602.0
2016-02-23 13:25:00,33.67,33.68,33.66,33.67,53489.0,25.2887,25.2962,25.2812,25.2887,53489.0
2016-02-23 13:30:00,33.68,33.68,33.64,33.64,37743.0,25.2962,25.2962,25.2662,25.2662,37743.0
2016-02-23 13:35:00,33.64,33.66,33.63,33.65,46670.0,25.2662,25.2812,25.2587,25.2737,46670.0
2016-02-23 13:40:00,33.65,33.65,33.62,33.62,63802.0,25.2737,25.2737,25.2512,25.2512,63802.0
2016-02-23 13:45:00,33.62,33.63,33.61,33.63,13888.0,25.2512,25.2587,25.2437,25.2587,13888.0
2016-02-23 13:50:00,33.62,33.63,33.61,33.63,118262.0,25.2512,25.2587,25.2437,25.2587,118262.0
2016-02-23 13:55:00,33.62,33.64,33.61,33.63,114728.0,25.2512,25.2662,25.2437,25.2587,114728.0
2016-02-23 14:00:00,33.64,33.65,33.63,33.64,93112.0,25.2662,25.2737,25.2587,25.2662,93112.0
2016-02-23 14:05:00,33.65,33.67,33.64,33.64,67427.0,25.2737,25.2887,25.2662,25.2662,67427.0
2016-02-23 14:10:00,33.65,33.66,33.64,33.66,40322.0,25.2737,25.2812,25.2662,25.2812,40322.0
2016-02-23 14:15:00,33.66,33.69,33.65,33.69,68543.0,25.2812,25.3037,25.2737,25.3037,68543.0
2016-02-23 14:20:00,33.69,33.69,33.67,33.69,40881.0,25.3037,25.3037,25.2887,25.3037,40881.0
2016-02-23 14:25:00,33.68,33.69,33.66,33.66,124241.0,25.2962,25.3037,25.2812,25.2812,124241.0
2016-02-23 14:30:00,33.67,33.67,33.65,33.66,73086.0,25.2887,25.2887,25.2737,25.2812,73086.0
2016-02-23 14:35:00,33.66,33.67,33.64,33.64,134467.0,25.2812,25.2887,25.2662,25.2662,134467.0
2016-02-23 14:40:00,33.65,33.65,33.63,33.64,17074.0,25.2737,25.2737,25.2587,25.2662,17074.0
2016-02-23 14:45:00,33.64,33.65,33.63,33.65,46874.0,25.2662,25.2737,25.2587,25.2737,46874.0
2016-02-23 14:50:00,33.65,33.65,33.61,33.61,139219.0,25.2737,25.2737,25.2437,25.2437,139219.0
2016-02-23 14:55:00,33.61,33.63,33.6,33.61,144681.0,25.2437,25.2587,25.2361,25.2437,144681.0
2016-02-23 15:00:00,33.61,33.62,33.58,33.58,98770.0,25.2437,25.2512,25.2211,25.2211,98770.0
2016-02-23 15:05:00,33.58,33.6,33.57,33.6,177688.0,25.2211,25.2361,25.2136,25.2361,177688.0
2016-02-23 15:10:00,33.6,33.6,33.56,33.57,60299.0,25.2361,25.2361,25.2061,25.2136,60299.0
2016-02-23 15:15:00,33.57,33.57,33.55,33.57,67489.0,25.2136,25.2136,25.1986,25.2136,67489.0
2016-02-23 15:20:00,33.57,33.59,33.56,33.57,93821.0,25.2136,25.2286,25.2061,25.2136,93821.0
2016-02-23 15:25:00,33.57,33.59,33.55,33.55,534690.0,25.2136,25.2286,25.1986,25.1986,534690.0
2016-02-23 15:30:00,33.55,33.61,33.55,33.61,138343.0,25.1986,25.2437,25.1986,25.2437,138343.0
2016-02-23 15:35:00,33.6,33.64,33.6,33.63,173108.0,25.2361,25.2662,25.2361,25.2587,173108.0
2016-02-23 15:40:00,33.64,33.66,33.61,33.61,186678.0,25.2662,25.2812,25.2437,25.2437,186678.0
2016-02-23 15:45:00,33.62,33.64,33.61,33.63,127283.0,25.2512,25.2662,25.2437,25.2587,127283.0
2016-02-23 15:50:00,33.64,33.64,33.6,33.6,155455.0,25.2662,25.2662,25.2361,25.2361,155455.0
2016-02-23 15:55:00,33.6,33.61,33.57,33.59,257318.0,25.2361,25.2437,25.2136,25.2286,257318.0
2016-02-24 09:30:00,33.06,33.08,32.99,32.99,88275.0,24.8306,24.8456,24.778,24.778,88275.0
2016-02-24 09:35:00,32.99,33.02,32.98,33.01,45063.0,24.778,24.8005,24.7705,24.793,45063.0
2016-02-24 09:40:00,33.01,33.05,32.99,33.05,42135.0,24.793,24.8231,24.778,24.8231,42135.0
2016-02-24 09:45:00,33.05,33.05,32.96,32.98,95280.0,24.8231,24.8231,24.7555,24.7705,95280.0
2016-02-24 09:50:00,32.97,32.97,32.93,32.95,84809.0,24.763,24.763,24.7329,24.7479,84809.0
2016-02-24 09:55:00,32.95,32.98,32.94,32.96,67806.0,24.7479,24.7705,24.7404,24.7555,67806.0
2016-02-24 10:00:00,32.96,32.97,32.91,32.96,102913.0,24.7555,24.763,24.7179,24.7555,102913.0
2016-02-24 10:05:00,32.96,33.0,32.95,33.0,144029.0,24.7555,24.7855,24.7479,24.7855,144029.0
2016-02-24 10:10:00,33.01,33.01,32.96,32.98,152854.0,24.793,24.793,24.7555,24.7705,152854.0
2016-02-24 10:15:00,32.98,33.0,32.97,32.98,91147.0,24.7705,24.7855,24.763,24.7705,91147.0
2016-02-24 10:20:00,32.99,32.99,32.94,32.94,134991.0,24.778,24.778,24.7404,24.7404,134991.0
2016-02-24 10:25:00,32.95,32.95,32.93,32.95,97728.0,24.7479,24.7479,24.7329,24.7479,97728.0
2016-02-24 10:30:00,32.95,33.01,32.91,33.0,241435.0,24.7479,24.793,24.7179,24.7855,241435.0
2016-02-24 10:35:00,33.0,33.05,32.98,33.04,116052.0,24.7855,24.8231,24.7705,24.8155,116052.0
2016-02-24 10:40:00,33.04,33.06,33.03,33.03,76239.0,24.8155,24.8306,24.808,24.808,76239.0
2016-02-24 10:45:00,33.03,33.04,33.01,33.03,98295.0,24.808,24.8155,24.793,24.808,98295.0
2016-02-24 10:50:00,33.03,33.04,32.99,33.0,81989.0,24.808,24.8155,24.778,24.7855,81989.0
2016-02-24 10:55:00,33.0,33.07,32.99,33.05,66708.0,24.7855,24.8381,24.778,24.8231,66708.0
2016-02-24 11:00:00,33.06,33.06,33.01,33.04,81226.0,24.8306,24.8306,24.793,24.8155,81226.0
2016-02-24 11:05:00,33.04,33.08,33.03,33.06,49899.0,24.8155,24.8456,24.808,24.8306,49899.0
2016-02-24 11:10:00,33.06,33.08,33.03,33.04,157132.0,24.8306,24.8456,24.808,24.8155,157132.0
2016-02-24 11:15:00,33.04,33.04,32.98,33.0,117191.0,24.8155,24.8155,24.7705,24.7855,117191.0
2016-02-24 11:20:00,33.0,33.04,32.98,33.03,70884.0,24.7855,24.8155,24.7705,24.808,70884.0
2016-02-24 11:25:00,33.02,33.04,33.01,33.02,108001.0,24.8005,24.8155,24.793,24.8005,108001.0
2016-02-24 11:30:00,33.02,33.06,33.01,33.04,183190.0,24.8005,24.8306,24.793,24.8155,183190.0
2016-02-24 11:35:00,33.05,33.1,33.04,33.09,119649.0,24.8231,24.8606,24.8155,24.8531,119649.0
2016-02-24 11:40:00,33.09,33.15,33.09,33.14,62681.0,24.8531,24.8982,24.8531,24.8906,62681.0
2016-02-24 11:45:00,33.15,33.16,33.13,33.15,49336.0,24.8982,24.9057,24.8831,24.8982,49336.0
2016-02-24 11:50:00,33.14,33.2,33.14,33.18,156272.0,24.8906,24.9357,24.8906,24.9207,156272.0
2016-02-24 11:55:00,33.18,33.19,33.16,33.18,66270.0,24.9207,24.9282,24.9057,24.9207,66270.0
2016-02-24 12:00:00,33.18,33.23,33.18,33.22,68055.0,24.9207,24.9582,24.9207,24.9507,68055.0
2016-02-24 12:05:00,33.22,33.25,33.21,33.23,66023.0,24.9507,24.9733,24.9432,24.9582,66023.0
2016-02-24 12:10:00,33.23,33.25,33.19,33.19,70202.0,24.9582,24.9733,24.9282,24.9282,70202.0
2016-02-24 12:15:00,33.2,33.21,33.16,33.18,63961.0,24.9357,24.9432,24.9057,24.9207,63961.0
2016-02-24 12:20:00,33.18,33.22,33.18,33.19,145626.0,24.9207,24.9507,24.9207,24.9282,145626.0
2016-02-24 12:25:00,33.19,33.2,33.17,33.17,46788.0,24.9282,24.9357,24.9132,24.9132,46788.0
2016-02-24 12:30:00,33.16,33.19,33.15,33.15,74346.0,24.9057,24.9282,24.8982,24.8982,74346.0
2016-02-24 12:35:00,33.15,33.15,33.13,33.14,73621.0,24.8982,24.8982,24.8831,24.8906,73621.0
2016-02-24 12:40:00,33.15,33.15,33.13,33.14,43966.0,24.8982,24.8982,24.8831,24.8906,43966.0
2016-02-24 12:45:00,33.14,33.19,33.13,33.19,21906.0,24.8906,24.9282,24.8831,24.9282,21906.0
2016-02-24 12:50:00,33.18,33.21,33.17,33.2,68838.0,24.9207,24.9432,24.9132,24.9357,68838.0
2016-02-24 12:55:00,33.19,33.2,33.18,33.18,28031.0,24.9282,24.9357,24.9207,24.9207,28031.0
2016-02-24 13:00:00,33.19,33.22,33.19,33.22,98250.0,24.9282,24.9507,24.9282,24.9507,98250.0
2016-02-24 13:05:00,33.22,33.27,33.22,33.26,75512.0,24.9507,24.9883,24.9507,24.9808,75512.0
2016-02-24 13:10:00,33.25,33.25,33.21,33.22,24033.0,24.9733,24.9733,24.9432,24.9507,24033.0
2016-02-24 13:15:00,33.21,33.23,33.19,33.2,67776.0,24.9432,24.9582,24.9282,24.9357,67776.0
2016-02-24 13:20:00,33.21,33.25,33.2,33.25,43688.0,24.9432,24.9733,24.9357,24.9733,43688.0
2016-02-24 13:25:00,33.24,33.24,33.2,33.22,53491.0,24.9658,24.9658,24.9357,24.9507,53491.0
2016-02-24 13:30:00,33.23,33.23,33.19,33.22,63188.0,24.9582,24.9582,24.9282,24.9507,63188.0
2016-02-24 13:35:00,33.22,33.22,33.2,33.21,328215.0,24.9507,24.9507,24.9357,24.9432,328215.0
2016-02-24 13:40:00,33.21,33.24,33.2,33.23,198072.0,24.9432,24.9658,24.9357,24.9582,198072.0
2016-02-24 13:45:00,33.23,33.24,33.19,33.21,170370.0,24.9582,24.9658,24.9282,24.9432,170370.0
2016-02-24 13:50:00,33.2,33.23,33.2,33.23,137358.0,24.9357,24.9582,24.9357,24.9582,137358.0
2016-02-24 13:55:00,33.23,33.25,33.22,33.23,49559.0,24.9582,24.9733,24.9507,24.9582,49559.0
2016-02-24 14:00:00,33.23,33.23,33.2,33.21,67090.0,24.9582,24.9582,24.9357,24.9432,67090.0
2016-02-24 14:05:00,33.21,33.3,33.21,33.3,103331.0,24.9432,25.0108,24.9432,25.0108,103331.0
2016-02-24 14:10:00,33.31,33.33,33.3,33.33,44550.0,25.0183,25.0334,25.0108,25.0334,44550.0
2016-02-24 14:15:00,33.33,33.34,33.31,33.32,53958.0,25.0334,25.0409,25.0183,25.0258,53958.0
2016-02-24 14:20:00,33.32,33.38,33.32,33.38,67820.0,25.0258,25.0709,25.0258,25.0709,67820.0
2016-02-24 14:25:00,33.38,33.38,33.35,33.37,67818.0,25.0709,25.0709,25.0484,25.0634,67818.0
2016-02-24 14:30:00,33.37,33.38,33.36,33.37,46641.0,25.0634,25.0709,25.0559,25.0634,46641.0
2016-02-24 14:35:00,33.38,33.38,33.35,33.38,77175.0,25.0709,25.0709,25.0484,25.0709,77175.0
2016-02-24 14:40:00,33.38,33.4,33.37,33.39,260711.0,25.0709,25.0859,25.0634,25.0784,260711.0
2016-02-24 14:45:00,33.39,33.4,33.38,33.4,177721.0,25.0784,25.0859,25.0709,25.0859,177721.0
2016-02-24 14:50:00,33.4,33.4,33.37,33.38,99640.0,25.0859,25.0859,25.0634,25.0709,99640.0
2016-02-24 14:55:00,33.37,33.38,33.37,33.38,70252.0,25.0634,25.0709,25.0634,25.0709,70252.0
2016-02-24 15:00:00,33.38,33.4,33.37,33.38,71594.0,25.0709,25.0859,25.0634,25.0709,71594.0
2016-02-24 15:05:00,33.39,33.46,33.38,33.46,207841.0,25.0784,25.131,25.0709,25.131,207841.0
2016-02-24 15:10:00,33.46,33.48,33.45,33.48,111076.0,25.131,25.146,25.1235,25.146,111076.0
2016-02-24 15:15:00,33.48,33.52,33.47,33.52,107249.0,25.146,25.1761,25.1385,25.1761,107249.0
2016-02-24 15:20:00,33.53,33.53,33.5,33.51,214063.0,25.1836,25.1836,25.161,25.1685,214063.0
2016-02-24 15:25:00,33.5,33.55,33.5,33.52,97734.0,25.161,25.1986,25.161,25.1761,97734.0
2016-02-24 15:30:00,33.53,33.53,33.5,33.51,164365.0,25.1836,25.1836,25.161,25.1685,164365.0
2016-02-24 15:35:00,33.51,33.55,33.5,33.54,593252.0,25.1685,25.1986,25.161,25.1911,593252.0
2016-02-24 15:40:00,33.55,33.55,33.49,33.49,325171.0,25.1986,25.1986,25.1535,25.1535,325171.0
2016-02-24 15:45:00,33.49,33.5,33.46,33.48,272935.0,25.1535,25.161,25.131,25.146,272935.0
2016-02-24 15:50:00,33.48,33.5,33.47,33.49,179684.0,25.146,25.161,25.1385,25.1535,179684.0
2016-02-24 15:55:00,33.5,33.52,33.48,33.5,700159.0,25.161,25.1761,25.146,25.161,700159.0
2016-02-25 09:30:00,33.66,33.7,33.65,33.69,294960.0,25.2812,25.3112,25.2737,25.3037,294960.0
2016-02-25 09:35:00,33.69,33.71,33.64,33.65,88514.0,25.3037,25.3188,25.2662,25.2737,88514.0
2016-02-25 09:40:00,33.65,33.66,33.59,33.59,141390.0,25.2737,25.2812,25.2286,25.2286,141390.0
2016-02-25 09:45:00,33.59,33.62,33.58,33.6,93713.0,25.2286,25.2512,25.2211,25.2361,93713.0
2016-02-25 09:50:00,33.6,33.64,33.6,33.62,107501.0,25.2361,25.2662,25.2361,25.2512,107501.0
2016-02-25 09:55:00,33.61,33.63,33.58,33.59,165499.0,25.2437,25.2587,25.2211,25.2286,165499.0
2016-02-25 10:00:00,33.58,33.58,33.53,33.56,58940.0,25.2211,25.2211,25.1836,25.2061,58940.0
2016-02-25 10:05:00,33.55,33.57,33.54,33.56,78417.0,25.1986,25.2136,25.1911,25.2061,78417.0
2016-02-25 10:10:00,33.56,33.59,33.53,33.59,148811.0,25.2061,25.2286,25.1836,25.2286,148811.0
2016-02-25 10:15:00,33.59,33.63,33.58,33.62,101035.0,25.2286,25.2587,25.2211,25.2512,101035.0
2016-02-25 10:20:00,33.62,33.64,33.6,33.62,65584.0,25.2512,25.2662,25.2361,25.2512,65584.0
2016-02-25 10:25:00,33.62,33.68,33.61,33.68,163829.0,25.2512,25.2962,25.2437,25.2962,163829.0
2016-02-25 10:30:00,33.68,33.68,33.62,33.65,233024.0,25.2962,25.2962,25.2512,25.2737,233024.0
2016-02-25 10:35:00,33.65,33.67,33.64,33.67,162894.0,25.2737,25.2887,25.2662,25.2887,162894.0
2016-02-25 10:40:00,33.66,33.72,33.66,33.7,165553.0,25.2812,25.3263,25.2812,25.3112,165553.0
2016-02-25 10:45:00,33.7,33.7,33.66,33.68,70543.0,25.3112,25.3112,25.2812,25.2962,70543.0
2016-02-25 10:50:00,33.68,33.7,33.66,33.69,71316.0,25.2962,25.3112,25.2812,25.3037,71316.0
2016-02-25 10:55:00,33.69,33.69,33.61,33.63,175455.0,25.3037,25.3037,25.2437,25.2587,175455.0
2016-02-25 11:00:00,33.62,33.62,33.58,33.58,98408.0,25.2512,25.2512,25.2211,25.2211,98408.0
2016-02-25 11:05:00,33.59,33.62,33.57,33.62,82424.0,25.2286,25.2512,25.2136,25.2512,82424.0
2016-02-25 11:10:00,33.61,33.62,33.56,33.57,73997.0,25.2437,25.2512,25.2061,25.2136,73997.0
2016-02-25 11:15:00,33.57,33.61,33.56,33.58,40313.0,25.2136,25.2437,25.2061,25.2211,40313.0
2016-02-25 11:20:00,33.57,33.62,33.56,33.61,72706.0,25.2136,25.2512,25.2061,25.2437,72706.0
2016-02-25 11:25:00,33.61,33.65,33.6,33.64,72120.0,25.2437,25.2737,25.2361,25.2662,72120.0
2016-02-25 11:30:00,33.63,33.66,33.61,33.64,43442.0,25.2587,25.2812,25.2437,25.2662,43442.0
2016-02-25 11:35:00,33.65,33.66,33.62,33.64,92970.0,25.2737,25.2812,25.2512,25.2662,92970.0
2016-02-25 11:40:00,33.64,33.65,33.59,33.61,106790.0,25.2662,25.2737,25.2286,25.2437,106790.0
2016-02-25 11:45:00,33.61,33.63,33.6,33.63,73872.0,25.2437,25.2587,25.2361,25.2587,73872.0
2016-02-25 11:50:00,33.63,33.67,33.63,33.66,279188.0,25.2587,25.2887,25.2587,25.2812,279188.0
2016-02-25 11:55:00,33.66,33.69,33.65,33.68,98798.0,25.2812,25.3037,25.2737,25.2962,98798.0
2016-02-25 12:00:00,33.68,33.68,33.66,33.66,87261.0,25.2962,25.2962,25.2812,25.2812,87261.0
2016-02-25 12:05:00,33.67,33.68,33.66,33.67,55583.0,25.2887,25.2962,25.2812,25.2887,55583.0
2016-02-25 12:10:00,33.67,33.68,33.66,33.67,77184.0,25.2887,25.2962,25.2812,25.2887,77184.0
2016-02-25 12:15:00,33.68,33.69,33.65,33.66,119002.0,25.2962,25.3037,25.2737,25.2812,119002.0
2016-02-25 12:20:00,33.65,33.66,33.64,33.65,128038.0,25.2737,25.2812,25.2662,25.2737,128038.0
2016-02-25 12:25:00,33.64,33.66,33.64,33.66,109214.0,25.2662,25.2812,25.2662,25.2812,109214.0
2016-02-25 12:30:00,33.66,33.66,33.62,33.63,171675.0,25.2812,25.2812,25.2512,25.2587,171675.0
2016-02-25 12:35:00,33.63,33.65,33.62,33.63,56485.0,25.2587,25.2737,25.2512,25.2587,56485.0
2016-02-25 12:40:00,33.63,33.64,33.62,33.64,40603.0,25.2587,25.2662,25.2512,25.2662,40603.0
2016-02-25 12:45:00,33.64,33.66,33.62,33.65,93515.0,25.2662,25.2812,25.2512,25.2737,93515.0
2016-02-25 12:50:00,33.65,33.69,33.64,33.69,54473.0,25.2737,25.3037,25.2662,25.3037,54473.0
2016-02-25 12:55:00,33.69,33.7,33.67,33.69,37145.0,25.3037,25.3112,25.2887,25.3037,37145.0
2016-02-25 13:00:00,33.68,33.7,33.68,33.7,29928.0,25.2962,25.3112,25.2962,25.3112,29928.0
2016-02-25 13:05:00,33.7,33.72,33.69,33.71,65211.0,25.3112,25.3263,25.3037,25.3188,65211.0
2016-02-25 13:10:00,33.71,33.71,33.69,33.71,22737.0,25.3188,25.3188,25.3037,25.3188,22737.0
2016-02-25 13:15:00,33.71,33.74,33.7,33.73,69531.0,25.3188,25.3413,25.3112,25.3338,69531.0
2016-02-25 13:20:00,33.73,33.74,33.72,33.73,53211.0,25.3338,25.3413,25.3263,25.3338,53211.0
2016-02-25 13:25:00,33.73,33.75,33.72,33.75,75972.0,25.3338,25.3488,25.3263,25.3488,75972.0
2016-02-25 13:30:00,33.75,33.76,33.74,33.76,49560.0,25.3488,25.3563,25.3413,25.3563,49560.0
2016-02-25 13:35:00,33.76,33.8,33.75,33.79,68860.0,25.3563,25.3864,25.3488,25.3788,68860.0
2016-02-25 13:40:00,33.79,33.83,33.78,33.83,52937.0,25.3788,25.4089,25.3713,25.4089,52937.0
2016-02-25 13:45:00,33.82,33.83,33.79,33.79,33933.0,25.4014,25.4089,25.3788,25.3788,33933.0
2016-02-25 13:50:00,33.8,33.84,33.79,33.83,30527.0,25.3864,25.4164,25.3788,25.4089,30527.0
2016-02-25 13:55:00,33.83,33.84,33.81,33.84,61966.0,25.4089,25.4164,25.3939,25.4164,61966.0
2016-02-25 14:00:00,33.83,33.83,33.8,33.81,130735.0,25.4089,25.4089,25.3864,25.3939,130735.0
2016-02-25 14:05:00,33.82,33.82,33.8,33.81,171743.0,25.4014,25.4014,25.3864,25.3939,171743.0
2016-02-25 14:10:00,33.81,33.85,33.81,33.84,170981.0,25.3939,25.4239,25.3939,25.4164,170981.0
2016-02-25 14:15:00,33.83,33.86,33.83,33.86,113005.0,25.4089,25.4314,25.4089,25.4314,113005.0
2016-02-25 14:20:00,33.85,33.86,33.83,33.84,58887.0,25.4239,25.4314,25.4089,25.4164,58887.0
2016-02-25 14:25:00,33.83,33.84,33.82,33.82,57153.0,25.4089,25.4164,25.4014,25.4014,57153.0
2016-02-25 14:30:00,33.83,33.84,33.82,33.83,79910.0,25.4089,25.4164,25.4014,25.4089,79910.0
2016-02-25 14:35:00,33.83,33.83,33.81,33.83,101641.0,25.4089,25.4089,25.3939,25.4089,101641.0
2016-02-25 14:40:00,33.83,33.83,33.82,33.82,71199.0,25.4089,25.4089,25.4014,25.4014,71199.0
2016-02-25 14:45:00,33.83,33.84,33.82,33.84,96077.0,25.4089,25.4164,25.4014,25.4164,96077.0
2016-02-25 14:50:00,33.83,33.84,33.8,33.82,110837.0,25.4089,25.4164,25.3864,25.4014,110837.0
2016-02-25 14:55:00,33.82,33.82,33.81,33.81,56494.0,25.4014,25.4014,25.3939,25.3939,56494.0
2016-02-25 15:00:00,33.81,33.85,33.81,33.84,114420.0,25.3939,25.4239,25.3939,25.4164,114420.0
2016-02-25 15:05:00,33.85,33.86,33.84,33.86,63026.0,25.4239,25.4314,25.4164,25.4314,63026.0
2016-02-25 15:10:00,33.86,33.88,33.85,33.88,88870.0,25.4314,25.4464,25.4239,25.4464,88870.0
2016-02-25 15:15:00,33.87,33.88,33.85,33.86,102686.0,25.4389,25.4464,25.4239,25.4314,102686.0
2016-02-25 15:20:00,33.85,33.86,33.84,33.86,101769.0,25.4239,25.4314,25.4164,25.4314,101769.0
2016-02-25 15:25:00,33.86,33.86,33.83,33.84,84376.0,25.4314,25.4314,25.4089,25.4164,84376.0
2016-02-25 15:30:00,33.84,33.86,33.82,33.83,156816.0,25.4164,25.4314,25.4014,25.4089,156816.0
2016-02-25 15:35:00,33.83,33.86,33.82,33.86,119440.0,25.4089,25.4314,25.4014,25.4314,119440.0
2016-02-25 15:40:00,33.85,33.89,33.84,33.87,150158.0,25.4239,25.454,25.4164,25.4389,150158.0
2016-02-25 15:45:00,33.87,33.89,33.87,33.89,284855.0,25.4389,25.454,25.4389,25.454,284855.0
2016-02-25 15:50:00,33.89,33.9,33.88,33.9,212735.0,25.454,25.4615,25.4464,25.4615,212735.0
2016-02-25 15:55:00,33.9,33.9,33.89,33.9,361994.0,25.4615,25.4615,25.454,25.4615,361994.0
2016-02-26 09:30:00,34.02,34.06,34.02,34.04,286212.0,25.5516,25.5816,25.5516,25.5666,286212.0
2016-02-26 09:35:00,34.04,34.08,34.04,34.05,166912.0,25.5666,25.5967,25.5666,25.5741,166912.0
2016-02-26 09:40:00,34.06,34.07,34.0,34.02,79043.0,25.5816,25.5891,25.5366,25.5516,79043.0
2016-02-26 09:45:00,34.01,34.03,33.98,33.99,85823.0,25.5441,25.5591,25.5216,25.5291,85823.0
2016-02-26 09:50:00,33.98,34.02,33.98,34.01,63812.0,25.5216,25.5516,25.5216,25.5441,63812.0
2016-02-26 09:55:00,34.01,34.03,33.97,33.98,75754.0,25.5441,25.5591,25.514,25.5216,75754.0
2016-02-26 10:00:00,33.97,33.98,33.94,33.96,86400.0,25.514,25.5216,25.4915,25.5065,86400.0
2016-02-26 10:05:00,33.96,33.99,33.94,33.94,104743.0,25.5065,25.5291,25.4915,25.4915,104743.0
2016-02-26 10:10:00,33.94,33.96,33.93,33.96,37573.0,25.4915,25.5065,25.484,25.5065,37573.0
2016-02-26 10:15:00,33.95,33.96,33.92,33.93,64109.0,25.499,25.5065,25.4765,25.484,64109.0
2016-02-26 10:20:00,33.93,33.94,33.9,33.9,117626.0,25.484,25.4915,25.4615,25.4615,117626.0
2016-02-26 10:25:00,33.9,33.95,33.9,33.95,64897.0,25.4615,25.499,25.4615,25.499,64897.0
2016-02-26 10:30:00,33.94,34.0,33.94,33.98,36907.0,25.4915,25.5366,25.4915,25.5216,36907.0
2016-02-26 10:35:00,33.98,34.02,33.98,34.01,64162.0,25.5216,25.5516,25.5216,25.5441,64162.0
2016-02-26 10:40:00,34.01,34.01,33.97,33.99,52994.0,25.5441,25.5441,25.514,25.5291,52994.0
2016-02-26 10:45:00,33.99,34.04,33.98,34.01,59963.0,25.5291,25.5666,25.5216,25.5441,59963.0
2016-02-26 10:50:00,34.01,34.01,33.96,33.97,39819.0,25.5441,25.5441,25.5065,25.514,39819.0
2016-02-26 10:55:00,33.97,33.99,33.96,33.99,40565.0,25.514,25.5291,25.5065,25.5291,40565.0
2016-02-26 11:00:00,34.0,34.03,33.98,34.02,37770.0,25.5366,25.5591,25.5216,25.5516,37770.0
2016-02-26 11:05:00,34.02,34.04,33.98,33.99,56945.0,25.5516,25.5666,25.5216,25.5291,56945.0
2016-02-26 11:10:00,33.98,34.0,33.97,33.98,32390.0,25.5216,25.5366,25.514,25.5216,32390.0
2016-02-26 11:15:00,33.99,34.01,33.97,34.01,45519.0,25.5291,25.5441,25.514,25.5441,45519.0
2016-02-26 11:20:00,34.0,34.02,33.98,33.99,65501.0,25.5366,25.5516,25.5216,25.5291,65501.0
2016-02-26 11:25:00,33.98,33.99,33.93,33.94,71190.0,25.5216,25.5291,25.484,25.4915,71190.0
2016-02-26 11:30:00,33.93,33.94,33.9,33.92,83655.0,25.484,25.4915,25.4615,25.4765,83655.0
2016-02-26 11:35:00,33.91,33.95,33.89,33.89,119101.0,25.469,25.499,25.454,25.454,119101.0
2016-02-26 11:40:00,33.89,33.92,33.89,33.9,54914.0,25.454,25.4765,25.454,25.4615,54914.0
2016-02-26 11:45:00,33.9,33.94,33.89,33.92,77845.0,25.4615,25.4915,25.454,25.4765,77845.0
2016-02-26 11:50:00,33.92,33.93,33.89,33.92,44900.0,25.4765,25.484,25.454,25.4765,44900.0
2016-02-26 11:55:00,33.91,33.94,33.9,33.91,79193.0,25.469,25.4915,25.4615,25.469,79193.0
2016-02-26 12:00:00,33.9,33.9,33.86,33.87,73885.0,25.4615,25.4615,25.4314,25.4389,73885.0
2016-02-26 12:05:00,33.86,33.89,33.84,33.87,59655.0,25.4314,25.454,25.4164,25.4389,59655.0
2016-02-26 12:10:00,33.87,33.89,33.85,33.85,31543.0,25.4389,25.454,25.4239,25.4239,31543.0
2016-02-26 12:15:00,33.86,33.9,33.85,33.88,51703.0,25.4314,25.4615,25.4239,25.4464,51703.0
2016-02-26 12:20:00,33.88,33.89,33.87,33.88,41822.0,25.4464,25.454,25.4389,25.4464,41822.0
2016-02-26 12:25:00,33.87,33.91,33.87,33.9,54521.0,25.4389,25.469,25.4389,25.4615,54521.0
2016-02-26 12:30:00,33.9,33.92,33.89,33.9,37437.0,25.4615,25.4765,25.454,25.4615,37437.0
2016-02-26 12:35:00,33.9,33.91,33.88,33.89,36350.0,25.4615,25.469,25.4464,25.454,36350.0
2016-02-26 12:40:00,33.89,33.89,33.86,33.88,149034.0,25.454,25.454,25.4314,25.4464,149034.0
2016-02-26 12:45:00,33.87,33.89,33.86,33.87,51840.0,25.4389,25.454,25.4314,25.4389,51840.0
2016-02-26 12:50:00,33.87,33.92,33.86,33.91,40317.0,25.4389,25.4765,25.4314,25.469,40317.0
2016-02-26 12:55:00,33.92,33.93,33.9,33.91,68945.0,25.4765,25.484,25.4615,25.469,68945.0
2016-02-26 13:00:00,33.91,33.94,33.9,33.92,34908.0,25.469,25.4915,25.4615,25.4765,34908.0
2016-02-26 13:05:00,33.91,33.93,33.9,33.92,26742.0,25.469,25.484,25.4615,25.4765,26742.0
2016-02-26 13:10:00,33.91,33.92,33.89,33.89,20043.0,25.469,25.4765,25.454,25.454,20043.0
2016-02-26 13:15:00,33.88,33.89,33.88,33.88,33435.0,25.4464,25.454,25.4464,25.4464,33435.0
2016-02-26 13:20:00,33.88,33.89,33.87,33.88,25969.0,25.4464,25.454,25.4389,25.4464,25969.0
2016-02-26 13:25:00,33.88,33.89,33.87,33.88,42455.0,25.4464,25.454,25.4389,25.4464,42455.0
2016-02-26 13:30:00,33.87,33.89,33.85,33.86,33856.0,25.4389,25.454,25.4239,25.4314,33856.0
2016-02-26 13:35:00,33.86,33.87,33.85,33.86,151919.0,25.4314,25.4389,25.4239,25.4314,151919.0
2016-02-26 13:40:00,33.86,33.87,33.82,33.83,83939.0,25.4314,25.4389,25.4014,25.4089,83939.0
2016-02-26 13:45:00,33.82,33.85,33.82,33.84,64237.0,25.4014,25.4239,25.4014,25.4164,64237.0
2016-02-26 13:50:00,33.84,33.84,33.8,33.81,71917.0,25.4164,25.4164,25.3864,25.3939,71917.0
2016-02-26 13:55:00,33.8,33.82,33.79,33.82,73736.0,25.3864,25.4014,25.3788,25.4014,73736.0
2016-02-26 14:00:00,33.82,33.84,33.8,33.82,48398.0,25.4014,25.4164,25.3864,25.4014,48398.0
2016-02-26 14:05:00,33.82,33.84,33.81,33.83,102700.0,25.4014,25.4164,25.3939,25.4089,102700.0
2016-02-26 14:10:00,33.82,33.83,33.8,33.82,67150.0,25.4014,25.4089,25.3864,25.4014,67150.0
2016-02-26 14:15:00,33.81,33.82,33.8,33.81,54803.0,25.3939,25.4014,25.3864,25.3939,54803.0
2016-02-26 14:20:00,33.81,33.83,33.79,33.81,69546.0,25.3939,25.4089,25.3788,25.3939,69546.0
2016-02-26 14:25:00,33.82,33.84,33.81,33.82,29014.0,25.4014,25.4164,25.3939,25.4014,29014.0
2016-02-26 14:30:00,33.82,33.83,33.79,33.79,104828.0,25.4014,25.4089,25.3788,25.3788,104828.0
2016-02-26 14:35:00,33.79,33.8,33.74,33.74,73046.0,25.3788,25.3864,25.3413,25.3413,73046.0
2016-02-26 14:40:00,33.74,33.77,33.73,33.76,92781.0,25.3413,25.3638,25.3338,25.3563,92781.0
2016-02-26 14:45:00,33.77,33.79,33.77,33.79,60672.0,25.3638,25.3788,25.3638,25.3788,60672.0
2016-02-26 14:50:00,33.79,33.79,33.76,33.77,56088.0,25.3788,25.3788,25.3563,25.3638,56088.0
2016-02-26 14:55:00,33.77,33.79,33.76,33.77,111485.0,25.3638,25.3788,25.3563,25.3638,111485.0
2016-02-26 15:00:00,33.76,33.82,33.75,33.81,152090.0,25.3563,25.4014,25.3488,25.3939,152090.0
2016-02-26 15:05:00,33.82,33.83,33.81,33.83,66703.0,25.4014,25.4089,25.3939,25.4089,66703.0
2016-02-26 15:10:00,33.82,33.83,33.79,33.8,76322.0,25.4014,25.4089,25.3788,25.3864,76322.0
2016-02-26 15:15:00,33.8,33.81,33.79,33.81,91699.0,25.3864,25.3939,25.3788,25.3939,91699.0
2016-02-26 15:20:00,33.8,33.81,33.78,33.79,58258.0,25.3864,25.3939,25.3713,25.3788,58258.0
2016-02-26 15:25:00,33.78,33.79,33.76,33.77,108617.0,25.3713,25.3788,25.3563,25.3638,108617.0
2016-02-26 15:30:00,33.77,33.81,33.77,33.81,86518.0,25.3638,25.3939,25.3638,25.3939,86518.0
2016-02-26 15:35:00,33.8,33.81,33.78,33.79,63798.0,25.3864,25.3939,25.3713,25.3788,63798.0
2016-02-26 15:40:00,33.79,33.82,33.78,33.8,113174.0,25.3788,25.4014,25.3713,25.3864,113174.0
2016-02-26 15:45:00,33.8,33.82,33.8,33.8,72413.0,25.3864,25.4014,25.3864,25.3864,72413.0
2016-02-26 15:50:00,33.8,33.82,33.8,33.82,64855.0,25.3864,25.4014,25.3864,25.4014,64855.0
2016-02-26 15:55:00,33.81,33.82,33.77,33.78,205901.0,25.3939,25.4014,25.3638,25.3713,205901.0
2016-02-29 09:30:00,33.73,33.8,33.7,33.71,115367.0,25.3338,25.3864,25.3112,25.3188,115367.0
2016-02-29 09:35:00,33.72,33.75,33.7,33.72,36766.0,25.3263,25.3488,25.3112,25.3263,36766.0
2016-02-29 09:40:00,33.71,33.72,33.67,33.67,71780.0,25.3188,25.3263,25.2887,25.2887,71780.0
2016-02-29 09:45:00,33.67,33.7,33.64,33.7,57344.0,25.2887,25.3112,25.2662,25.3112,57344.0
2016-02-29 09:50:00,33.69,33.75,33.69,33.75,79499.0,25.3037,25.3488,25.3037,25.3488,79499.0
2016-02-29 09:55:00,33.75,33.75,33.72,33.72,64508.0,25.3488,25.3488,25.3263,25.3263,64508.0
2016-02-29 10:00:00,33.72,33.73,33.66,33.67,904773.0,25.3263,25.3338,25.2812,25.2887,904773.0
2016-02-29 10:05:00,33.67,33.71,33.66,33.67,158940.0,25.2887,25.3188,25.2812,25.2887,158940.0
2016-02-29 10:10:00,33.67,33.69,33.65,33.68,81070.0,25.2887,25.3037,25.2737,25.2962,81070.0
2016-02-29 10:15:00,33.68,33.7,33.65,33.66,111262.0,25.2962,25.3112,25.2737,25.2812,111262.0
2016-02-29 10:20:00,33.65,33.71,33.65,33.68,236587.0,25.2737,25.3188,25.2737,25.2962,236587.0
2016-02-29 10:25:00,33.69,33.69,33.64,33.65,191811.0,25.3037,25.3037,25.2662,25.2737,191811.0
2016-02-29 10:30:00,33.65,33.69,33.64,33.65,66301.0,25.2737,25.3037,25.2662,25.2737,66301.0
2016-02-29 10:35:00,33.65,33.67,33.64,33.67,83972.0,25.2737,25.2887,25.2662,25.2887,83972.0
2016-02-29 10:40:00,33.67,33.69,33.65,33.69,68324.0,25.2887,25.3037,25.2737,25.3037,68324.0
2016-02-29 10:45:00,33.69,33.71,33.68,33.7,52967.0,25.3037,25.3188,25.2962,25.3112,52967.0
2016-02-29 10:50:00,33.7,33.76,33.7,33.76,67246.0,25.3112,25.3563,25.3112,25.3563,67246.0
2016-02-29 10:55:00,33.76,33.77,33.75,33.75,43477.0,25.3563,25.3638,25.3488,25.3488,43477.0
2016-02-29 11:00:00,33.75,33.8,33.75,33.77,93817.0,25.3488,25.3864,25.3488,25.3638,93817.0
2016-02-29 11:05:00,33.78,33.8,33.77,33.78,45047.0,25.3713,25.3864,25.3638,25.3713,45047.0
2016-02-29 11:10:00,33.78,33.83,33.78,33.8,66023.0,25.3713,25.4089,25.3713,25.3864,66023.0
2016-02-29 11:15:00,33.81,33.84,33.8,33.84,86211.0,25.3939,25.4164,25.3864,25.4164,86211.0
2016-02-29 11:20:00,33.84,33.89,33.82,33.89,55300.0,25.4164,25.454,25.4014,25.454,55300.0
2016-02-29 11:25:00,33.89,33.89,33.79,33.8,54965.0,25.454,25.454,25.3788,25.3864,54965.0
2016-02-29 11:30:00,33.8,33.88,33.79,33.87,79637.0,25.3864,25.4464,25.3788,25.4389,79637.0
2016-02-29 11:35:00,33.88,33.92,33.86,33.91,84754.0,25.4464,25.4765,25.4314,25.469,84754.0
2016-02-29 11:40:00,33.92,33.92,33.88,33.88,80511.0,25.4765,25.4765,25.4464,25.4464,80511.0
2016-02-29 11:45:00,33.89,33.9,33.87,33.87,51780.0,25.454,25.4615,25.4389,25.4389,51780.0
2016-02-29 11:50:00,33.88,33.88,33.85,33.87,180905.0,25.4464,25.4464,25.4239,25.4389,180905.0
2016-02-29 11:55:00,33.87,33.87,33.85,33.87,38521.0,25.4389,25.4389,25.4239,25.4389,38521.0
2016-02-29 12:00:00,33.86,33.88,33.86,33.86,38428.0,25.4314,25.4464,25.4314,25.4314,38428.0
2016-02-29 12:05:00,33.87,33.87,33.84,33.84,42993.0,25.4389,25.4389,25.4164,25.4164,42993.0
2016-02-29 12:10:00,33.83,33.86,33.83,33.86,62241.0,25.4089,25.4314,25.4089,25.4314,62241.0
2016-02-29 12:15:00,33.85,33.87,33.85,33.87,51149.0,25.4239,25.4389,25.4239,25.4389,51149.0
2016-02-29 12:20:00,33.87,33.87,33.84,33.85,92613.0,25.4389,25.4389,25.4164,25.4239,92613.0
2016-02-29 12:25:00,33.85,33.85,33.82,33.84,63676.0,25.4239,25.4239,25.4014,25.4164,63676.0
2016-02-29 12:30:00,33.84,33.85,33.82,33.85,19958.0,25.4164,25.4239,25.4014,25.4239,19958.0
2016-02-29 12:35:00,33.85,33.87,33.84,33.84,95137.0,25.4239,25.4389,25.4164,25.4164,95137.0
2016-02-29 12:40:00,33.85,33.86,33.84,33.85,34136.0,25.4239,25.4314,25.4164,25.4239,34136.0
2016-02-29 12:45:00,33.85,33.86,33.84,33.85,39223.0,25.4239,25.4314,25.4164,25.4239,39223.0
2016-02-29 12:50:00,33.86,33.86,33.85,33.86,9398.0,25.4314,25.4314,25.4239,25.4314,9398.0
2016-02-29 12:55:00,33.85,33.87,33.84,33.86,45027.0,25.4239,25.4389,25.4164,25.4314,45027.0
2016-02-29 13:00:00,33.87,33.87,33.85,33.87,80670.0,25.4389,25.4389,25.4239,25.4389,80670.0
2016-02-29 13:05:00,33.87,33.87,33.86,33.86,16680.0,25.4389,25.4389,25.4314,25.4314,16680.0
2016-02-29 13:10:00,33.86,33.87,33.85,33.85,32266.0,25.4314,25.4389,25.4239,25.4239,32266.0
2016-02-29 13:15:00,33.85,33.86,33.84,33.85,21895.0,25.4239,25.4314,25.4164,25.4239,21895.0
2016-02-29 13:20:00,33.86,33.86,33.84,33.85,142735.0,25.4314,25.4314,25.4164,25.4239,142735.0
2016-02-29 13:25:00,33.84,33.85,33.82,33.82,79376.0,25.4164,25.4239,25.4014,25.4014,79376.0
2016-02-29 13:30:00,33.82,33.82,33.8,33.81,39187.0,25.4014,25.4014,25.3864,25.3939,39187.0
2016-02-29 13:35:00,33.82,33.83,33.81,33.82,45413.0,25.4014,25.4089,25.3939,25.4014,45413.0
2016-02-29 13:40:00,33.82,33.83,33.8,33.81,56347.0,25.4014,25.4089,25.3864,25.3939,56347.0
2016-02-29 13:45:00,33.82,33.82,33.81,33.82,28744.0,25.4014,25.4014,25.3939,25.4014,28744.0
2016-02-29 13:50:00,33.82,33.83,33.81,33.83,42017.0,25.4014,25.4089,25.3939,25.4089,42017.0
2016-02-29 13:55:00,33.83,33.83,33.81,33.83,37772.0,25.4089,25.4089,25.3939,25.4089,37772.0
2016-02-29 14:00:00,33.83,33.83,33.8,33.81,49071.0,25.4089,25.4089,25.3864,25.3939,49071.0
2016-02-29 14:05:00,33.82,33.82,33.77,33.78,84440.0,25.4014,25.4014,25.3638,25.3713,84440.0
2016-02-29 14:10:00,33.77,33.78,33.76,33.77,76892.0,25.3638,25.3713,25.3563,25.3638,76892.0
2016-02-29 14:15:00,33.76,33.77,33.75,33.77,93993.0,25.3563,25.3638,25.3488,25.3638,93993.0
2016-02-29 14:20:00,33.76,33.76,33.71,33.71,137035.0,25.3563,25.3563,25.3188,25.3188,137035.0
2016-02-29 14:25:00,33.72,33.76,33.7,33.75,95432.0,25.3263,25.3563,25.3112,25.3488,95432.0
2016-02-29 14:30:00,33.75,33.76,33.73,33.74,78756.0,25.3488,25.3563,25.3338,25.3413,78756.0
2016-02-29 14:35:00,33.74,33.75,33.73,33.74,162834.0,25.3413,25.3488,25.3338,25.3413,162834.0
2016-02-29 14:40:00,33.74,33.75,33.7,33.72,107166.0,25.3413,25.3488,25.3112,25.3263,107166.0
2016-02-29 14:45:00,33.72,33.73,33.7,33.72,79316.0,25.3263,25.3338,25.3112,25.3263,79316.0
2016-02-29 14:50:00,33.72,33.74,33.71,33.72,79139.0,25.3263,25.3413,25.3188,25.3263,79139.0
2016-02-29 14:55:00,33.72,33.73,33.69,33.7,75508.0,25.3263,25.3338,25.3037,25.3112,75508.0
2016-02-29 15:00:00,33.7,33.7,33.66,33.68,81331.0,25.3112,25.3112,25.2812,25.2962,81331.0
2016-02-29 15:05:00,33.68,33.69,33.64,33.67,80006.0,25.2962,25.3037,25.2662,25.2887,80006.0
2016-02-29 15:10:00,33.66,33.67,33.64,33.65,60221.0,25.2812,25.2887,25.2662,25.2737,60221.0
2016-02-29 15:15:00,33.64,33.65,33.62,33.63,77674.0,25.2662,25.2737,25.2512,25.2587,77674.0
2016-02-29 15:20:00,33.63,33.67,33.62,33.66,76193.0,25.2587,25.2887,25.2512,25.2812,76193.0
2016-02-29 15:25:00,33.66,33.7,33.65,33.69,80800.0,25.2812,25.3112,25.2737,25.3037,80800.0
2016-02-29 15:30:00,33.69,33.71,33.67,33.69,94084.0,25.3037,25.3188,25.2887,25.3037,94084.0
2016-02-29 15:35:00,33.7,33.7,33.67,33.7,111944.0,25.3112,25.3112,25.2887,25.3112,111944.0
2016-02-29 15:40:00,33.69,33.71,33.67,33.7,405125.0,25.3037,25.3188,25.2887,25.3112,405125.0
2016-02-29 15:45:00,33.7,33.71,33.68,33.7,376388.0,25.3112,25.3188,25.2962,25.3112,376388.0
2016-02-29 15:50:00,33.69,33.7,33.66,33.68,780998.0,25.3037,25.3112,25.2812,25.2962,780998.0
2016-02-29 15:55:00,33.68,33.69,33.61,33.62,1871550.0,25.2962,25.3037,25.2437,25.2512,1871550.0
2016-03-01 09:30:00,34.09,34.13,34.06,34.11,125167.0,25.6042,25.6342,25.5816,25.6192,125167.0
2016-03-01 09:35:00,34.11,34.12,34.06,34.07,86644.0,25.6192,25.6267,25.5816,25.5891,86644.0
2016-03-01 09:40:00,34.06,34.08,34.04,34.07,96529.0,25.5816,25.5967,25.5666,25.5891,96529.0
2016-03-01 09:45:00,34.07,34.09,34.02,34.05,196338.0,25.5891,25.6042,25.5516,25.5741,196338.0
2016-03-01 09:50:00,34.05,34.09,34.05,34.09,48759.0,25.5741,25.6042,25.5741,25.6042,48759.0
2016-03-01 09:55:00,34.08,34.12,34.07,34.1,63352.0,25.5967,25.6267,25.5891,25.6117,63352.0
2016-03-01 10:00:00,34.11,34.16,34.1,34.12,62697.0,25.6192,25.6567,25.6117,25.6267,62697.0
2016-03-01 10:05:00,34.13,34.14,34.12,34.13,88661.0,25.6342,25.6417,25.6267,25.6342,88661.0
2016-03-01 10:10:00,34.13,34.15,34.1,34.11,75254.0,25.6342,25.6492,25.6117,25.6192,75254.0
2016-03-01 10:15:00,34.12,34.12,34.07,34.08,64791.0,25.6267,25.6267,25.5891,25.5967,64791.0
2016-03-01 10:20:00,34.08,34.18,34.08,34.18,93575.0,25.5967,25.6718,25.5967,25.6718,93575.0
2016-03-01 10:25:00,34.18,34.21,34.17,34.2,101726.0,25.6718,25.6943,25.6643,25.6868,101726.0
2016-03-01 10:30:00,34.2,34.24,34.18,34.21,68875.0,25.6868,25.7168,25.6718,25.6943,68875.0
2016-03-01 10:35:00,34.22,34.24,34.2,34.21,99190.0,25.7018,25.7168,25.6868,25.6943,99190.0
2016-03-01 10:40:00,34.21,34.25,34.2,34.24,75111.0,25.6943,25.7243,25.6868,25.7168,75111.0
2016-03-01 10:45:00,34.24,34.25,34.2,34.21,125512.0,25.7168,25.7243,25.6868,25.6943,125512.0
2016-03-01 10:50:00,34.2,34.22,34.19,34.21,32841.0,25.6868,25.7018,25.6793,25.6943,32841.0
2016-03-01 10:55:00,34.22,34.24,34.2,34.21,74886.0,25.7018,25.7168,25.6868,25.6943,74886.0
2016-03-01 11:00:00,34.2,34.23,34.2,34.22,74483.0,25.6868,25.7093,25.6868,25.7018,74483.0
2016-03-01 11:05:00,34.21,34.23,34.2,34.23,62614.0,25.6943,25.7093,25.6868,25.7093,62614.0
2016-03-01 11:10:00,34.23,34.25,34.22,34.25,163113.0,25.7093,25.7243,25.7018,25.7243,163113.0
2016-03-01 11:15:00,34.25,34.28,34.24,34.27,74869.0,25.7243,25.7469,25.7168,25.7394,74869.0
2016-03-01 11:20:00,34.27,34.31,34.27,34.29,44833.0,25.7394,25.7694,25.7394,25.7544,44833.0
2016-03-01 11:25:00,34.29,34.32,34.28,34.29,96941.0,25.7544,25.7769,25.7469,25.7544,96941.0
2016-03-01 11:30:00,34.29,34.31,34.29,34.31,93186.0,25.7544,25.7694,25.7544,25.7694,93186.0
2016-03-01 11:35:00,34.3,34.34,34.29,34.33,111731.0,25.7619,25.7919,25.7544,25.7844,111731.0
2016-03-01 11:40:00,34.33,34.34,34.31,34.33,133042.0,25.7844,25.7919,25.7694,25.7844,133042.0
2016-03-01 11:45:00,34.33,34.35,34.33,34.34,66034.0,25.7844,25.7994,25.7844,25.7919,66034.0
2016-03-01 11:50:00,34.35,34.37,34.34,34.36,29476.0,25.7994,25.8145,25.7919,25.807,29476.0
2016-03-01 11:55:00,34.36,34.38,34.35,34.37,28305.0,25.807,25.822,25.7994,25.8145,28305.0
2016-03-01 12:00:00,34.37,34.41,34.36,34.4,38104.0,25.8145,25.8445,25.807,25.837,38104.0
2016-03-01 12:05:00,34.41,34.45,34.4,34.42,127325.0,25.8445,25.8746,25.837,25.852,127325.0
2016-03-01 12:10:00,34.42,34.42,34.39,34.4,46628.0,25.852,25.852,25.8295,25.837,46628.0
2016-03-01 12:15:00,34.4,34.41,34.39,34.4,30854.0,25.837,25.8445,25.8295,25.837,30854.0
2016-03-01 12:20:00,34.4,34.41,34.39,34.39,281667.0,25.837,25.8445,25.8295,25.8295,281667.0
2016-03-01 12:25:00,34.4,34.41,34.39,34.41,29555.0,25.837,25.8445,25.8295,25.8445,29555.0
2016-03-01 12:30:00,34.41,34.43,34.4,34.42,18388.0,25.8445,25.8595,25.837,25.852,18388.0
2016-03-01 12:35:00,34.43,34.43,34.4,34.41,53755.0,25.8595,25.8595,25.837,25.8445,53755.0
2016-03-01 12:40:00,34.4,34.42,34.4,34.42,9356.0,25.837,25.852,25.837,25.852,9356.0
2016-03-01 12:45:00,34.41,34.44,34.41,34.43,34512.0,25.8445,25.867,25.8445,25.8595,34512.0
2016-03-01 12:50:00,34.43,34.43,34.42,34.43,21696.0,25.8595,25.8595,25.852,25.8595,21696.0
2016-03-01 12:55:00,34.42,34.43,34.42,34.43,56634.0,25.852,25.8595,25.852,25.8595,56634.0
2016-03-01 13:00:00,34.44,34.44,34.39,34.4,58156.0,25.867,25.867,25.8295,25.837,58156.0
2016-03-01 13:05:00,34.4,34.42,34.39,34.42,69576.0,25.837,25.852,25.8295,25.852,69576.0
2016-03-01 13:10:00,34.41,34.44,34.41,34.44,31521.0,25.8445,25.867,25.8445,25.867,31521.0
2016-03-01 13:15:00,34.44,34.45,34.43,34.44,28375.0,25.867,25.8746,25.8595,25.867,28375.0
2016-03-01 13:20:00,34.44,34.47,34.42,34.44,68242.0,25.867,25.8896,25.852,25.867,68242.0
2016-03-01 13:25:00,34.44,34.45,34.44,34.45,54057.0,25.867,25.8746,25.867,25.8746,54057.0
2016-03-01 13:30:00,34.45,34.47,34.44,34.46,65437.0,25.8746,25.8896,25.867,25.8821,65437.0
2016-03-01 13:35:00,34.47,34.48,34.46,34.47,27587.0,25.8896,25.8971,25.8821,25.8896,27587.0
2016-03-01 13:40:00,34.48,34.49,34.46,34.49,56670.0,25.8971,25.9046,25.8821,25.9046,56670.0
2016-03-01 13:45:00,34.49,34.49,34.47,34.49,67085.0,25.9046,25.9046,25.8896,25.9046,67085.0
2016-03-01 13:50:00,34.49,34.49,34.45,34.46,48838.0,25.9046,25.9046,25.8746,25.8821,48838.0
2016-03-01 13:55:00,34.46,34.47,34.44,34.46,77847.0,25.8821,25.8896,25.867,25.8821,77847.0
2016-03-01 14:00:00,34.45,34.47,34.45,34.46,85938.0,25.8746,25.8896,25.8746,25.8821,85938.0
2016-03-01 14:05:00,34.46,34.48,34.46,34.47,65143.0,25.8821,25.8971,25.8821,25.8896,65143.0
2016-03-01 14:10:00,34.47,34.47,34.44,34.45,73831.0,25.8896,25.8896,25.867,25.8746,73831.0
2016-03-01 14:15:00,34.45,34.46,34.44,34.45,38106.0,25.8746,25.8821,25.867,25.8746,38106.0
2016-03-01 14:20:00,34.45,34.46,34.43,34.45,89569.0,25.8746,25.8821,25.8595,25.8746,89569.0
2016-03-01 14:25:00,34.44,34.46,34.42,34.46,60709.0,25.867,25.8821,25.852,25.8821,60709.0
2016-03-01 14:30:00,34.45,34.46,34.44,34.45,77428.0,25.8746,25.8821,25.867,25.8746,77428.0
2016-03-01 14:35:00,34.46,34.46,34.43,34.45,52107.0,25.8821,25.8821,25.8595,25.8746,52107.0
2016-03-01 14:40:00,34.44,34.48,34.44,34.47,61097.0,25.867,25.8971,25.867,25.8896,61097.0
2016-03-01 14:45:00,34.48,34.49,34.46,34.47,63032.0,25.8971,25.9046,25.8821,25.8896,63032.0
2016-03-01 14:50:00,34.47,34.49,34.47,34.49,308724.0,25.8896,25.9046,25.8896,25.9046,308724.0
2016-03-01 14:55:00,34.49,34.51,34.48,34.5,131405.0,25.9046,25.9196,25.8971,25.9121,131405.0
2016-03-01 15:00:00,34.51,34.52,34.49,34.52,100173.0,25.9196,25.9271,25.9046,25.9271,100173.0
2016-03-01 15:05:00,34.52,34.52,34.5,34.52,71732.0,25.9271,25.9271,25.9121,25.9271,71732.0
2016-03-01 15:10:00,34.52,34.52,34.5,34.5,73182.0,25.9271,25.9271,25.9121,25.9121,73182.0
2016-03-01 15:15:00,34.51,34.52,34.49,34.5,103223.0,25.9196,25.9271,25.9046,25.9121,103223.0
2016-03-01 15:20:00,34.5,34.5,34.48,34.48,68129.0,25.9121,25.9121,25.8971,25.8971,68129.0
2016-03-01 15:25:00,34.48,34.49,34.47,34.48,51820.0,25.8971,25.9046,25.8896,25.8971,51820.0
2016-03-01 15:30:00,34.48,34.49,34.47,34.48,166852.0,25.8971,25.9046,25.8896,25.8971,166852.0
2016-03-01 15:35:00,34.48,34.49,34.45,34.45,131335.0,25.8971,25.9046,25.8746,25.8746,131335.0
2016-03-01 15:40:00,34.45,34.47,34.44,34.45,50459.0,25.8746,25.8896,25.867,25.8746,50459.0
2016-03-01 15:45:00,34.45,34.48,34.45,34.46,145489.0,25.8746,25.8971,25.8746,25.8821,145489.0
2016-03-01 15:50:00,34.46,34.48,34.45,34.48,107084.0,25.8821,25.8971,25.8746,25.8971,107084.0
2016-03-01 15:55:00,34.48,34.49,34.46,34.49,163136.0,25.8971,25.9046,25.8821,25.9046,163136.0
2016-03-02 09:30:00,34.45,34.48,34.42,34.45,137771.0,25.8746,25.8971,25.852,25.8746,137771.0
2016-03-02 09:35:00,34.45,34.51,34.45,34.47,87668.0,25.8746,25.9196,25.8746,25.8896,87668.0
2016-03-02 09:40:00,34.47,34.52,34.47,34.52,51384.0,25.8896,25.9271,25.8896,25.9271,51384.0
2016-03-02 09:45:00,34.52,34.52,34.49,34.5,132093.0,25.9271,25.9271,25.9046,25.9121,132093.0
2016-03-02 09:50:00,34.5,34.5,34.44,34.44,81009.0,25.9121,25.9121,25.867,25.867,81009.0
2016-03-02 09:55:00,34.44,34.45,34.42,34.43,115753.0,25.867,25.8746,25.852,25.8595,115753.0
2016-03-02 10:00:00,34.43,34.46,34.42,34.45,52914.0,25.8595,25.8821,25.852,25.8746,52914.0
2016-03-02 10:05:00,34.44,34.5,34.44,34.5,106826.0,25.867,25.9121,25.867,25.9121,106826.0
2016-03-02 10:10:00,34.49,34.54,34.49,34.54,81093.0,25.9046,25.9422,25.9046,25.9422,81093.0
2016-03-02 10:15:00,34.54,34.56,34.53,34.54,93304.0,25.9422,25.9572,25.9346,25.9422,93304.0
2016-03-02 10:20:00,34.54,34.54,34.51,34.52,48755.0,25.9422,25.9422,25.9196,25.9271,48755.0
2016-03-02 10:25:00,34.51,34.53,34.5,34.52,136149.0,25.9196,25.9346,25.9121,25.9271,136149.0
2016-03-02 10:30:00,34.52,34.52,34.42,34.46,342602.0,25.9271,25.9271,25.852,25.8821,342602.0
2016-03-02 10:35:00,34.46,34.47,34.42,34.42,139832.0,25.8821,25.8896,25.852,25.852,139832.0
2016-03-02 10:40:00,34.42,34.44,34.39,34.43,155430.0,25.852,25.867,25.8295,25.8595,155430.0
2016-03-02 10:45:00,34.42,34.46,34.42,34.45,74512.0,25.852,25.8821,25.852,25.8746,74512.0
2016-03-02 10:50:00,34.45,34.49,34.44,34.48,122504.0,25.8746,25.9046,25.867,25.8971,122504.0
2016-03-02 10:55:00,34.49,34.54,34.48,34.53,69317.0,25.9046,25.9422,25.8971,25.9346,69317.0
2016-03-02 11:00:00,34.53,34.58,34.51,34.57,158539.0,25.9346,25.9722,25.9196,25.9647,158539.0
2016-03-02 11:05:00,34.58,34.6,34.57,34.58,166372.0,25.9722,25.9872,25.9647,25.9722,166372.0
2016-03-02 11:10:00,34.59,34.61,34.58,34.58,71525.0,25.9797,25.9947,25.9722,25.9722,71525.0
2016-03-02 11:15:00,34.59,34.6,34.58,34.58,63322.0,25.9797,25.9872,25.9722,25.9722,63322.0
2016-03-02 11:20:00,34.59,34.61,34.57,34.61,45249.0,25.9797,25.9947,25.9647,25.9947,45249.0
2016-03-02 11:25:00,34.61,34.63,34.59,34.63,75867.0,25.9947,26.0098,25.9797,26.0098,75867.0
2016-03-02 11:30:00,34.63,34.66,34.6,34.63,162872.0,26.0098,26.0323,25.9872,26.0098,162872.0
2016-03-02 11:35:00,34.62,34.62,34.57,34.6,122834.0,26.0022,26.0022,25.9647,25.9872,122834.0
2016-03-02 11:40:00,34.6,34.6,34.58,34.6,73430.0,25.9872,25.9872,25.9722,25.9872,73430.0
2016-03-02 11:45:00,34.59,34.6,34.57,34.6,56181.0,25.9797,25.9872,25.9647,25.9872,56181.0
2016-03-02 11:50:00,34.6,34.61,34.58,34.58,59591.0,25.9872,25.9947,25.9722,25.9722,59591.0
2016-03-02 11:55:00,34.58,34.6,34.55,34.56,69600.0,25.9722,25.9872,25.9497,25.9572,69600.0
2016-03-02 12:00:00,34.56,34.57,34.53,34.54,55296.0,25.9572,25.9647,25.9346,25.9422,55296.0
2016-03-02 12:05:00,34.54,34.55,34.52,34.53,125791.0,25.9422,25.9497,25.9271,25.9346,125791.0
2016-03-02 12:10:00,34.54,34.56,34.53,34.55,51963.0,25.9422,25.9572,25.9346,25.9497,51963.0
2016-03-02 12:15:00,34.55,34.56,34.54,34.55,147872.0,25.9497,25.9572,25.9422,25.9497,147872.0
2016-03-02 12:20:00,34.54,34.56,34.54,34.54,81603.0,25.9422,25.9572,25.9422,25.9422,81603.0
2016-03-02 12:25:00,34.53,34.55,34.52,34.55,55909.0,25.9346,25.9497,25.9271,25.9497,55909.0
2016-03-02 12:30:00,34.54,34.55,34.53,34.55,66688.0,25.9422,25.9497,25.9346,25.9497,66688.0
2016-03-02 12:35:00,34.55,34.6,34.54,34.59,64141.0,25.9497,25.9872,25.9422,25.9797,64141.0
2016-03-02 12:40:00,34.59,34.61,34.58,34.6,49261.0,25.9797,25.9947,25.9722,25.9872,49261.0
2016-03-02 12:45:00,34.61,34.62,34.59,34.6,75230.0,25.9947,26.0022,25.9797,25.9872,75230.0
2016-03-02 12:50:00,34.6,34.61,34.58,34.6,58475.0,25.9872,25.9947,25.9722,25.9872,58475.0
2016-03-02 12:55:00,34.59,34.62,34.58,34.62,52723.0,25.9797,26.0022,25.9722,26.0022,52723.0
2016-03-02 13:00:00,34.62,34.62,34.59,34.59,41112.0,26.0022,26.0022,25.9797,25.9797,41112.0
2016-03-02 13:05:00,34.59,34.61,34.59,34.61,16603.0,25.9797,25.9947,25.9797,25.9947,16603.0
2016-03-02 13:10:00,34.61,34.62,34.59,34.61,47359.0,25.9947,26.0022,25.9797,25.9947,47359.0
2016-03-02 13:15:00,34.62,34.63,34.61,34.62,56867.0,26.0022,26.0098,25.9947,26.0022,56867.0
2016-03-02 13:20:00,34.63,34.64,34.6,34.63,322735.0,26.0098,26.0173,25.9872,26.0098,322735.0
2016-03-02 13:25:00,34.64,34.67,34.63,34.66,1413959.0,26.0173,26.0398,26.0098,26.0323,1413959.0
2016-03-02 13:30:00,34.66,34.67,34.64,34.65,80600.0,26.0323,26.0398,26.0173,26.0248,80600.0
2016-03-02 13:35:00,34.66,34.66,34.64,34.65,81765.0,26.0323,26.0323,26.0173,26.0248,81765.0
2016-03-02 13:40:00,34.65,34.67,34.64,34.66,234896.0,26.0248,26.0398,26.0173,26.0323,234896.0
2016-03-02 13:45:00,34.67,34.67,34.65,34.67,75796.0,26.0398,26.0398,26.0248,26.0398,75796.0
2016-03-02 13:50:00,34.67,34.68,34.65,34.68,78283.0,26.0398,26.0473,26.0248,26.0473,78283.0
2016-03-02 13:55:00,34.67,34.68,34.62,34.63,54379.0,26.0398,26.0473,26.0022,26.0098,54379.0
2016-03-02 14:00:00,34.62,34.65,34.62,34.65,30746.0,26.0022,26.0248,26.0022,26.0248,30746.0
2016-03-02 14:05:00,34.65,34.65,34.6,34.6,102061.0,26.0248,26.0248,25.9872,25.9872,102061.0
2016-03-02 14:10:00,34.6,34.62,34.59,34.6,147394.0,25.9872,26.0022,25.9797,25.9872,147394.0
2016-03-02 14:15:00,34.61,34.63,34.6,34.61,100635.0,25.9947,26.0098,25.9872,25.9947,100635.0
2016-03-02 14:20:00,34.61,34.64,34.6,34.64,113642.0,25.9947,26.0173,25.9872,26.0173,113642.0
2016-03-02 14:25:00,34.63,34.67,34.63,34.65,82308.0,26.0098,26.0398,26.0098,26.0248,82308.0
2016-03-02 14:30:00,34.65,34.67,34.64,34.67,86415.0,26.0248,26.0398,26.0173,26.0398,86415.0
2016-03-02 14:35:00,34.67,34.69,34.67,34.67,80848.0,26.0398,26.0548,26.0398,26.0398,80848.0
2016-03-02 14:40:00,34.68,34.7,34.67,34.69,48360.0,26.0473,26.0623,26.0398,26.0548,48360.0
2016-03-02 14:45:00,34.69,34.69,34.67,34.68,49101.0,26.0548,26.0548,26.0398,26.0473,49101.0
2016-03-02 14:50:00,34.69,34.7,34.68,34.68,132511.0,26.0548,26.0623,26.0473,26.0473,132511.0
2016-03-02 14:55:00,34.68,34.68,34.66,34.68,79381.0,26.0473,26.0473,26.0323,26.0473,79381.0
2016-03-02 15:00:00,34.67,34.68,34.64,34.66,77256.0,26.0398,26.0473,26.0173,26.0323,77256.0
2016-03-02 15:05:00,34.65,34.66,34.63,34.65,150147.0,26.0248,26.0323,26.0098,26.0248,150147.0
2016-03-02 15:10:00,34.66,34.69,34.65,34.68,106673.0,26.0323,26.0548,26.0248,26.0473,106673.0
2016-03-02 15:15:00,34.69,34.69,34.66,34.66,85711.0,26.0548,26.0548,26.0323,26.0323,85711.0
2016-03-02 15:20:00,34.66,34.7,34.66,34.69,116619.0,26.0323,26.0623,26.0323,26.0548,116619.0
2016-03-02 15:25:00,34.69,34.69,34.66,34.66,104470.0,26.0548,26.0548,26.0323,26.0323,104470.0
2016-03-02 15:30:00,34.66,34.7,34.64,34.7,199211.0,26.0323,26.0623,26.0173,26.0623,199211.0
2016-03-02 15:35:00,34.69,34.7,34.68,34.69,150365.0,26.0548,26.0623,26.0473,26.0548,150365.0
2016-03-02 15:40:00,34.69,34.72,34.68,34.71,141417.0,26.0548,26.0773,26.0473,26.0698,141417.0
2016-03-02 15:45:00,34.71,34.72,34.69,34.71,159551.0,26.0698,26.0773,26.0548,26.0698,159551.0
2016-03-02 15:50:00,34.7,34.72,34.69,34.72,166776.0,26.0623,26.0773,26.0548,26.0773,166776.0
2016-03-02 15:55:00,34.72,34.74,34.71,34.73,344049.0,26.0773,26.0924,26.0698,26.0849,344049.0
2016-03-03 09:30:00,34.83,34.86,34.81,34.84,88099.0,26.16,26.1825,26.1449,26.1675,88099.0
2016-03-03 09:35:00,34.85,34.88,34.84,34.85,126327.0,26.175,26.1975,26.1675,26.175,126327.0
2016-03-03 09:40:00,34.85,34.87,34.81,34.83,87391.0,26.175,26.19,26.1449,26.16,87391.0
2016-03-03 09:45:00,34.83,34.86,34.82,34.86,46305.0,26.16,26.1825,26.1525,26.1825,46305.0
2016-03-03 09:50:00,34.86,34.89,34.86,34.89,71237.0,26.1825,26.205,26.1825,26.205,71237.0
2016-03-03 09:55:00,34.88,34.88,34.85,34.86,35610.0,26.1975,26.1975,26.175,26.1825,35610.0
2016-03-03 10:00:00,34.87,34.88,34.84,34.88,117825.0,26.19,26.1975,26.1675,26.1975,117825.0
2016-03-03 10:05:00,34.88,34.89,34.85,34.85,102177.0,26.1975,26.205,26.175,26.175,102177.0
2016-03-03 10:10:00,34.84,34.87,34.81,34.81,125900.0,26.1675,26.19,26.1449,26.1449,125900.0
2016-03-03 10:15:00,34.81,34.85,34.81,34.84,35032.0,26.1449,26.175,26.1449,26.1675,35032.0
2016-03-03 10:20:00,34.85,34.88,34.84,34.88,98627.0,26.175,26.1975,26.1675,26.1975,98627.0
2016-03-03 10:25:00,34.87,34.89,34.85,34.87,65655.0,26.19,26.205,26.175,26.19,65655.0
2016-03-03 10:30:00,34.88,34.91,34.88,34.9,133367.0,26.1975,26.2201,26.1975,26.2125,133367.0
2016-03-03 10:35:00,34.91,34.91,34.88,34.9,90768.0,26.2201,26.2201,26.1975,26.2125,90768.0
2016-03-03 10:40:00,34.9,34.92,34.88,34.89,80676.0,26.2125,26.2276,26.1975,26.205,80676.0
2016-03-03 10:45:00,34.89,34.94,34.89,34.93,408158.0,26.205,26.2426,26.205,26.2351,408158.0
2016-03-03 10:50:00,34.93,34.96,34.93,34.95,65094.0,26.2351,26.2576,26.2351,26.2501,65094.0
2016-03-03 10:55:00,34.95,34.98,34.95,34.97,83815.0,26.2501,26.2726,26.2501,26.2651,83815.0
2016-03-03 11:00:00,34.96,34.98,34.96,34.96,20900.0,26.2576,26.2726,26.2576,26.2576,20900.0
2016-03-03 11:05:00,34.96,34.99,34.95,34.98,32386.0,26.2576,26.2801,26.2501,26.2726,32386.0
2016-03-03 11:10:00,34.98,35.0,34.97,34.98,75428.0,26.2726,26.2876,26.2651,26.2726,75428.0
2016-03-03 11:15:00,34.98,35.0,34.97,34.99,37480.0,26.2726,26.2876,26.2651,26.2801,37480.0
2016-03-03 11:20:00,34.98,34.98,34.92,34.93,78740.0,26.2726,26.2726,26.2276,26.2351,78740.0
2016-03-03 11:25:00,34.92,34.95,34.91,34.93,104059.0,26.2276,26.2501,26.2201,26.2351,104059.0
2016-03-03 11:30:00,34.92,34.96,34.9,34.95,108577.0,26.2276,26.2576,26.2125,26.2501,108577.0
2016-03-03 11:35:00,34.96,34.98,34.94,34.98,74526.0,26.2576,26.2726,26.2426,26.2726,74526.0
2016-03-03 11:40:00,34.97,34.98,34.94,34.95,119849.0,26.2651,26.2726,26.2426,26.2501,119849.0
2016-03-03 11:45:00,34.95,34.97,34.94,34.95,31710.0,26.2501,26.2651,26.2426,26.2501,31710.0
2016-03-03 11:50:00,34.95,34.97,34.92,34.93,49956.0,26.2501,26.2651,26.2276,26.2351,49956.0
2016-03-03 11:55:00,34.93,34.95,34.92,34.95,34963.0,26.2351,26.2501,26.2276,26.2501,34963.0
2016-03-03 12:00:00,34.95,34.97,34.94,34.95,91908.0,26.2501,26.2651,26.2426,26.2501,91908.0
2016-03-03 12:05:00,34.94,34.97,34.94,34.97,62532.0,26.2426,26.2651,26.2426,26.2651,62532.0
2016-03-03 12:10:00,34.97,34.97,34.94,34.95,41834.0,26.2651,26.2651,26.2426,26.2501,41834.0
2016-03-03 12:15:00,34.94,34.94,34.91,34.92,37089.0,26.2426,26.2426,26.2201,26.2276,37089.0
2016-03-03 12:20:00,34.91,34.93,34.9,34.93,32564.0,26.2201,26.2351,26.2125,26.2351,32564.0
2016-03-03 12:25:00,34.92,34.93,34.9,34.9,133617.0,26.2276,26.2351,26.2125,26.2125,133617.0
2016-03-03 12:30:00,34.9,34.94,34.9,34.93,39609.0,26.2125,26.2426,26.2125,26.2351,39609.0
2016-03-03 12:35:00,34.92,34.95,34.92,34.94,17957.0,26.2276,26.2501,26.2276,26.2426,17957.0
2016-03-03 12:40:00,34.95,34.96,34.94,34.96,12637.0,26.2501,26.2576,26.2426,26.2576,12637.0
2016-03-03 12:45:00,34.95,34.98,34.95,34.96,32622.0,26.2501,26.2726,26.2501,26.2576,32622.0
2016-03-03 12:50:00,34.96,34.97,34.94,34.97,50208.0,26.2576,26.2651,26.2426,26.2651,50208.0
2016-03-03 12:55:00,34.97,34.97,34.96,34.96,9120.0,26.2651,26.2651,26.2576,26.2576,9120.0
2016-03-03 13:00:00,34.97,35.01,34.97,35.01,54452.0,26.2651,26.2952,26.2651,26.2952,54452.0
2016-03-03 13:05:00,35.01,35.02,35.0,35.02,46268.0,26.2952,26.3027,26.2876,26.3027,46268.0
2016-03-03 13:10:00,35.02,35.03,35.01,35.01,28571.0,26.3027,26.3102,26.2952,26.2952,28571.0
2016-03-03 13:15:00,35.01,35.02,35.0,35.01,30210.0,26.2952,26.3027,26.2876,26.2952,30210.0
2016-03-03 13:20:00,35.01,35.03,35.0,35.02,47055.0,26.2952,26.3102,26.2876,26.3027,47055.0
2016-03-03 13:25:00,35.01,35.02,34.99,35.0,35539.0,26.2952,26.3027,26.2801,26.2876,35539.0
2016-03-03 13:30:00,35.0,35.03,34.99,35.03,40584.0,26.2876,26.3102,26.2801,26.3102,40584.0
2016-03-03 13:35:00,35.03,35.04,35.02,35.03,27131.0,26.3102,26.3177,26.3027,26.3102,27131.0
2016-03-03 13:40:00,35.04,35.04,35.02,35.04,53044.0,26.3177,26.3177,26.3027,26.3177,53044.0
2016-03-03 13:45:00,35.04,35.06,35.03,35.04,152911.0,26.3177,26.3327,26.3102,26.3177,152911.0
2016-03-03 13:50:00,35.05,35.06,35.03,35.04,113326.0,26.3252,26.3327,26.3102,26.3177,113326.0
2016-03-03 13:55:00,35.04,35.05,35.03,35.05,38524.0,26.3177,26.3252,26.3102,26.3252,38524.0
2016-03-03 14:00:00,35.04,35.05,35.03,35.04,53135.0,26.3177,26.3252,26.3102,26.3177,53135.0
2016-03-03 14:05:00,35.05,35.05,35.01,35.02,65417.0,26.3252,26.3252,26.2952,26.3027,65417.0
2016-03-03 14:10:00,35.02,35.03,35.02,35.03,16431.0,26.3027,26.3102,26.3027,26.3102,16431.0
2016-03-03 14:15:00,35.03,35.04,35.02,35.02,43728.0,26.3102,26.3177,26.3027,26.3027,43728.0
2016-03-03 14:20:00,35.03,35.05,35.02,35.04,51111.0,26.3102,26.3252,26.3027,26.3177,51111.0
2016-03-03 14:25:00,35.05,35.06,35.02,35.03,61566.0,26.3252,26.3327,26.3027,26.3102,61566.0
2016-03-03 14:30:00,35.02,35.03,35.0,35.02,51964.0,26.3027,26.3102,26.2876,26.3027,51964.0
2016-03-03 14:35:00,35.01,35.05,35.01,35.05,67388.0,26.2952,26.3252,26.2952,26.3252,67388.0
2016-03-03 14:40:00,35.04,35.05,35.04,35.04,21669.0,26.3177,26.3252,26.3177,26.3177,21669.0
2016-03-03 14:45:00,35.05,35.05,35.03,35.04,73387.0,26.3252,26.3252,26.3102,26.3177,73387.0
2016-03-03 14:50:00,35.04,35.05,35.03,35.05,34485.0,26.3177,26.3252,26.3102,26.3252,34485.0
2016-03-03 14:55:00,35.04,35.05,35.03,35.04,66585.0,26.3177,26.3252,26.3102,26.3177,66585.0
2016-03-03 15:00:00,35.04,35.07,35.04,35.06,90633.0,26.3177,26.3402,26.3177,26.3327,90633.0
2016-03-03 15:05:00,35.05,35.06,35.03,35.04,61922.0,26.3252,26.3327,26.3102,26.3177,61922.0
2016-03-03 15:10:00,35.04,35.04,35.02,35.03,64451.0,26.3177,26.3177,26.3027,26.3102,64451.0
2016-03-03 15:15:00,35.02,35.03,35.01,35.02,75677.0,26.3027,26.3102,26.2952,26.3027,75677.0
2016-03-03 15:20:00,35.01,35.05,35.01,35.05,268476.0,26.2952,26.3252,26.2952,26.3252,268476.0
2016-03-03 15:25:00,35.04,35.05,35.03,35.05,152766.0,26.3177,26.3252,26.3102,26.3252,152766.0
2016-03-03 15:30:00,35.05,35.07,35.04,35.06,152543.0,26.3252,26.3402,26.3177,26.3327,152543.0
2016-03-03 15:35:00,35.07,35.09,35.06,35.08,185905.0,26.3402,26.3552,26.3327,26.3477,185905.0
2016-03-03 15:40:00,35.08,35.09,35.07,35.08,260865.0,26.3477,26.3552,26.3402,26.3477,260865.0
2016-03-03 15:45:00,35.08,35.1,35.07,35.1,256777.0,26.3477,26.3628,26.3402,26.3628,256777.0
2016-03-03 15:50:00,35.1,35.11,35.08,35.08,205090.0,26.3628,26.3703,26.3477,26.3477,205090.0
2016-03-03 15:55:00,35.09,35.1,35.08,35.09,347390.0,26.3552,26.3628,26.3477,26.3552,347390.0
2016-03-04 09:30:00,35.34,35.35,35.3,35.31,66010.0,26.543,26.5505,26.513,26.5205,66010.0
2016-03-04 09:35:00,35.31,35.35,35.29,35.35,192158.0,26.5205,26.5505,26.5055,26.5505,192158.0
2016-03-04 09:40:00,35.34,35.34,35.29,35.32,56938.0,26.543,26.543,26.5055,26.528,56938.0
2016-03-04 09:45:00,35.32,35.33,35.3,35.33,34953.0,26.528,26.5355,26.513,26.5355,34953.0
2016-03-04 09:50:00,35.32,35.35,35.28,35.28,97899.0,26.528,26.5505,26.4979,26.4979,97899.0
2016-03-04 09:55:00,35.28,35.31,35.27,35.3,67040.0,26.4979,26.5205,26.4904,26.513,67040.0
2016-03-04 10:00:00,35.31,35.33,35.27,35.29,126175.0,26.5205,26.5355,26.4904,26.5055,126175.0
2016-03-04 10:05:00,35.28,35.32,35.27,35.3,180584.0,26.4979,26.528,26.4904,26.513,180584.0
2016-03-04 10:10:00,35.31,35.33,35.28,35.33,104626.0,26.5205,26.5355,26.4979,26.5355,104626.0
2016-03-04 10:15:00,35.33,35.35,35.32,35.33,87630.0,26.5355,26.5505,26.528,26.5355,87630.0
2016-03-04 10:20:00,35.33,35.34,35.32,35.33,117467.0,26.5355,26.543,26.528,26.5355,117467.0
2016-03-04 10:25:00,35.33,35.37,35.32,35.36,128634.0,26.5355,26.5655,26.528,26.558,128634.0
2016-03-04 10:30:00,35.36,35.38,35.33,35.37,120221.0,26.558,26.5731,26.5355,26.5655,120221.0
2016-03-04 10:35:00,35.37,35.39,35.36,35.38,273538.0,26.5655,26.5806,26.558,26.5731,273538.0
2016-03-04 10:40:00,35.38,35.41,35.37,35.4,146820.0,26.5731,26.5956,26.5655,26.5881,146820.0
2016-03-04 10:45:00,35.39,35.42,35.39,35.4,125067.0,26.5806,26.6031,26.5806,26.5881,125067.0
2016-03-04 10:50:00,35.4,35.4,35.37,35.39,71028.0,26.5881,26.5881,26.5655,26.5806,71028.0
2016-03-04 10:55:00,35.39,35.42,35.38,35.42,81234.0,26.5806,26.6031,26.5731,26.6031,81234.0
2016-03-04 11:00:00,35.42,35.46,35.41,35.45,82563.0,26.6031,26.6331,26.5956,26.6256,82563.0
2016-03-04 11:05:00,35.44,35.47,35.44,35.46,41823.0,26.6181,26.6407,26.6181,26.6331,41823.0
2016-03-04 11:10:00,35.47,35.5,35.45,35.48,144588.0,26.6407,26.6632,26.6256,26.6482,144588.0
2016-03-04 11:15:00,35.48,35.49,35.47,35.48,109770.0,26.6482,26.6557,26.6407,26.6482,109770.0
2016-03-04 11:20:00,35.49,35.49,35.47,35.48,84391.0,26.6557,26.6557,26.6407,26.6482,84391.0
2016-03-04 11:25:00,35.48,35.5,35.45,35.46,174087.0,26.6482,26.6632,26.6256,26.6331,174087.0
2016-03-04 11:30:00,35.46,35.5,35.45,35.48,89259.0,26.6331,26.6632,26.6256,26.6482,89259.0
2016-03-04 11:35:00,35.48,35.51,35.45,35.46,48061.0,26.6482,26.6707,26.6256,26.6331,48061.0
2016-03-04 11:40:00,35.46,35.47,35.45,35.46,28108.0,26.6331,26.6407,26.6256,26.6331,28108.0
2016-03-04 11:45:00,35.46,35.48,35.45,35.45,26707.0,26.6331,26.6482,26.6256,26.6256,26707.0
2016-03-04 11:50:00,35.46,35.47,35.44,35.46,55583.0,26.6331,26.6407,26.6181,26.6331,55583.0
2016-03-04 11:55:00,35.45,35.48,35.44,35.48,73421.0,26.6256,26.6482,26.6181,26.6482,73421.0
2016-03-04 12:00:00,35.48,35.5,35.47,35.49,127965.0,26.6482,26.6632,26.6407,26.6557,127965.0
2016-03-04 12:05:00,35.49,35.5,35.45,35.45,78900.0,26.6557,26.6632,26.6256,26.6256,78900.0
2016-03-04 12:10:00,35.46,35.47,35.45,35.45,68536.0,26.6331,26.6407,26.6256,26.6256,68536.0
2016-03-04 12:15:00,35.45,35.46,35.43,35.44,43046.0,26.6256,26.6331,26.6106,26.6181,43046.0
2016-03-04 12:20:00,35.44,35.47,35.43,35.44,81963.0,26.6181,26.6407,26.6106,26.6181,81963.0
2016-03-04 12:25:00,35.44,35.45,35.43,35.44,14021.0,26.6181,26.6256,26.6106,26.6181,14021.0
2016-03-04 12:30:00,35.44,35.47,35.44,35.47,31526.0,26.6181,26.6407,26.6181,26.6407,31526.0
2016-03-04 12:35:00,35.47,35.47,35.44,35.46,34599.0,26.6407,26.6407,26.6181,26.6331,34599.0
2016-03-04 12:40:00,35.45,35.47,35.45,35.45,33935.0,26.6256,26.6407,26.6256,26.6256,33935.0
2016-03-04 12:45:00,35.45,35.47,35.44,35.47,76275.0,26.6256,26.6407,26.6181,26.6407,76275.0
2016-03-04 12:50:00,35.46,35.5,35.45,35.48,113441.0,26.6331,26.6632,26.6256,26.6482,113441.0
2016-03-04 12:55:00,35.48,35.48,35.46,35.47,16358.0,26.6482,26.6482,26.6331,26.6407,16358.0
2016-03-04 13:00:00,35.47,35.48,35.46,35.47,49953.0,26.6407,26.6482,26.6331,26.6407,49953.0
2016-03-04 13:05:00,35.48,35.48,35.44,35.45,81809.0,26.6482,26.6482,26.6181,26.6256,81809.0
2016-03-04 13:10:00,35.45,35.45,35.43,35.45,31616.0,26.6256,26.6256,26.6106,26.6256,31616.0
2016-03-04 13:15:00,35.45,35.46,35.45,35.46,12888.0,26.6256,26.6331,26.6256,26.6331,12888.0
2016-03-04 13:20:00,35.46,35.47,35.45,35.47,44252.0,26.6331,26.6407,26.6256,26.6407,44252.0
2016-03-04 13:25:00,35.47,35.49,35.46,35.48,31788.0,26.6407,26.6557,26.6331,26.6482,31788.0
2016-03-04 13:30:00,35.49,35.49,35.46,35.47,20537.0,26.6557,26.6557,26.6331,26.6407,20537.0
2016-03-04 13:35:00,35.48,35.51,35.46,35.51,130911.0,26.6482,26.6707,26.6331,26.6707,130911.0
2016-03-04 13:40:00,35.51,35.52,35.5,35.5,19747.0,26.6707,26.6782,26.6632,26.6632,19747.0
2016-03-04 13:45:00,35.51,35.53,35.5,35.51,39250.0,26.6707,26.6857,26.6632,26.6707,39250.0
2016-03-04 13:50:00,35.52,35.54,35.51,35.54,67962.0,26.6782,26.6932,26.6707,26.6932,67962.0
2016-03-04 13:55:00,35.54,35.55,35.53,35.54,53304.0,26.6932,26.7007,26.6857,26.6932,53304.0
2016-03-04 14:00:00,35.54,35.54,35.52,35.53,45926.0,26.6932,26.6932,26.6782,26.6857,45926.0
2016-03-04 14:05:00,35.52,35.54,35.5,35.51,84692.0,26.6782,26.6932,26.6632,26.6707,84692.0
2016-03-04 14:10:00,35.5,35.51,35.47,35.48,122410.0,26.6632,26.6707,26.6407,26.6482,122410.0
2016-03-04 14:15:00,35.48,35.49,35.46,35.47,93614.0,26.6482,26.6557,26.6331,26.6407,93614.0
2016-03-04 14:20:00,35.47,35.47,35.44,35.46,180395.0,26.6407,26.6407,26.6181,26.6331,180395.0
2016-03-04 14:25:00,35.45,35.46,35.43,35.44,141840.0,26.6256,26.6331,26.6106,26.6181,141840.0
2016-03-04 14:30:00,35.44,35.45,35.43,35.45,58061.0,26.6181,26.6256,26.6106,26.6256,58061.0
2016-03-04 14:35:00,35.45,35.45,35.41,35.41,76057.0,26.6256,26.6256,26.5956,26.5956,76057.0
2016-03-04 14:40:00,35.41,35.42,35.37,35.39,128036.0,26.5956,26.6031,26.5655,26.5806,128036.0
2016-03-04 14:45:00,35.38,35.39,35.36,35.38,123725.0,26.5731,26.5806,26.558,26.5731,123725.0
2016-03-04 14:50:00,35.38,35.38,35.34,35.35,103483.0,26.5731,26.5731,26.543,26.5505,103483.0
2016-03-04 14:55:00,35.35,35.37,35.33,35.37,120736.0,26.5505,26.5655,26.5355,26.5655,120736.0
2016-03-04 15:00:00,35.36,35.37,35.31,35.32,153233.0,26.558,26.5655,26.5205,26.528,153233.0
2016-03-04 15:05:00,35.32,35.38,35.32,35.38,89887.0,26.528,26.5731,26.528,26.5731,89887.0
2016-03-04 15:10:00,35.38,35.38,35.34,35.36,406336.0,26.5731,26.5731,26.543,26.558,406336.0
2016-03-04 15:15:00,35.36,35.41,35.35,35.4,109497.0,26.558,26.5956,26.5505,26.5881,109497.0
2016-03-04 15:20:00,35.41,35.42,35.39,35.41,74924.0,26.5956,26.6031,26.5806,26.5956,74924.0
2016-03-04 15:25:00,35.42,35.43,35.4,35.41,81756.0,26.6031,26.6106,26.5881,26.5956,81756.0
2016-03-04 15:30:00,35.41,35.44,35.4,35.41,127326.0,26.5956,26.6181,26.5881,26.5956,127326.0
2016-03-04 15:35:00,35.41,35.41,35.38,35.39,132804.0,26.5956,26.5956,26.5731,26.5806,132804.0
2016-03-04 15:40:00,35.39,35.44,35.39,35.41,189094.0,26.5806,26.6181,26.5806,26.5956,189094.0
2016-03-04 15:45:00,35.41,35.42,35.39,35.4,181192.0,26.5956,26.6031,26.5806,26.5881,181192.0
2016-03-04 15:50:00,35.4,35.41,35.38,35.39,96381.0,26.5881,26.5956,26.5731,26.5806,96381.0
2016-03-04 15:55:00,35.39,35.41,35.36,35.37,221621.0,26.5806,26.5956,26.558,26.5655,221621.0
2016-03-07 09:30:00,35.02,35.04,34.99,35.02,153798.0,26.3027,26.3177,26.2801,26.3027,153798.0
2016-03-07 09:35:00,35.03,35.06,35.03,35.06,89215.0,26.3102,26.3327,26.3102,26.3327,89215.0
2016-03-07 09:40:00,35.07,35.09,35.05,35.07,81770.0,26.3402,26.3552,26.3252,26.3402,81770.0
2016-03-07 09:45:00,35.06,35.1,35.06,35.09,47235.0,26.3327,26.3628,26.3327,26.3552,47235.0
2016-03-07 09:50:00,35.09,35.1,35.05,35.06,78055.0,26.3552,26.3628,26.3252,26.3327,78055.0
2016-03-07 09:55:00,35.05,35.08,35.02,35.04,286855.0,26.3252,26.3477,26.3027,26.3177,286855.0
2016-03-07 10:00:00,35.03,35.08,35.02,35.06,343863.0,26.3102,26.3477,26.3027,26.3327,343863.0
2016-03-07 10:05:00,35.06,35.12,35.06,35.1,113307.0,26.3327,26.3778,26.3327,26.3628,113307.0
2016-03-07 10:10:00,35.11,35.13,35.09,35.1,78970.0,26.3703,26.3853,26.3552,26.3628,78970.0
2016-03-07 10:15:00,35.09,35.18,35.09,35.18,133973.0,26.3552,26.4228,26.3552,26.4228,133973.0
2016-03-07 10:20:00,35.18,35.18,35.13,35.15,94348.0,26.4228,26.4228,26.3853,26.4003,94348.0
2016-03-07 10:25:00,35.16,35.17,35.12,35.14,249384.0,26.4078,26.4153,26.3778,26.3928,249384.0
2016-03-07 10:30:00,35.14,35.19,35.13,35.18,109675.0,26.3928,26.4304,26.3853,26.4228,109675.0
2016-03-07 10:35:00,35.19,35.25,35.18,35.23,257035.0,26.4304,26.4754,26.4228,26.4604,257035.0
2016-03-07 10:40:00,35.23,35.26,35.22,35.23,78450.0,26.4604,26.4829,26.4529,26.4604,78450.0
2016-03-07 10:45:00,35.23,35.24,35.19,35.19,100054.0,26.4604,26.4679,26.4304,26.4304,100054.0
2016-03-07 10:50:00,35.19,35.21,35.18,35.2,94810.0,26.4304,26.4454,26.4228,26.4379,94810.0
2016-03-07 10:55:00,35.2,35.23,35.2,35.23,73911.0,26.4379,26.4604,26.4379,26.4604,73911.0
2016-03-07 11:00:00,35.23,35.23,35.2,35.21,280406.0,26.4604,26.4604,26.4379,26.4454,280406.0
2016-03-07 11:05:00,35.22,35.25,35.2,35.24,99084.0,26.4529,26.4754,26.4379,26.4679,99084.0
2016-03-07 11:10:00,35.25,35.27,35.24,35.27,54966.0,26.4754,26.4904,26.4679,26.4904,54966.0
2016-03-07 11:15:00,35.26,35.26,35.22,35.22,200358.0,26.4829,26.4829,26.4529,26.4529,200358.0
2016-03-07 11:20:00,35.22,35.29,35.22,35.27,116899.0,26.4529,26.5055,26.4529,26.4904,116899.0
2016-03-07 11:25:00,35.27,35.3,35.26,35.29,106494.0,26.4904,26.513,26.4829,26.5055,106494.0
2016-03-07 11:30:00,35.29,35.32,35.28,35.32,104735.0,26.5055,26.528,26.4979,26.528,104735.0
2016-03-07 11:35:00,35.31,35.37,35.31,35.36,90022.0,26.5205,26.5655,26.5205,26.558,90022.0
2016-03-07 11:40:00,35.36,35.38,35.36,35.37,73485.0,26.558,26.5731,26.558,26.5655,73485.0
2016-03-07 11:45:00,35.37,35.4,35.36,35.37,157727.0,26.5655,26.5881,26.558,26.5655,157727.0
2016-03-07 11:50:00,35.36,35.4,35.36,35.39,22897.0,26.558,26.5881,26.558,26.5806,22897.0
2016-03-07 11:55:00,35.39,35.39,35.35,35.36,58409.0,26.5806,26.5806,26.5505,26.558,58409.0
2016-03-07 12:00:00,35.36,35.39,35.35,35.38,73467.0,26.558,26.5806,26.5505,26.5731,73467.0
2016-03-07 12:05:00,35.37,35.4,35.37,35.4,33445.0,26.5655,26.5881,26.5655,26.5881,33445.0
2016-03-07 12:10:00,35.39,35.41,35.36,35.38,209533.0,26.5806,26.5956,26.558,26.5731,209533.0
2016-03-07 12:15:00,35.38,35.39,35.37,35.39,37432.0,26.5731,26.5806,26.5655,26.5806,37432.0
2016-03-07 12:20:00,35.39,35.41,35.38,35.4,55507.0,26.5806,26.5956,26.5731,26.5881,55507.0
2016-03-07 12:25:00,35.4,35.41,35.39,35.41,150895.0,26.5881,26.5956,26.5806,26.5956,150895.0
2016-03-07 12:30:00,35.4,35.42,35.4,35.41,56818.0,26.5881,26.6031,26.5881,26.5956,56818.0
2016-03-07 12:35:00,35.42,35.43,35.4,35.41,417085.0,26.6031,26.6106,26.5881,26.5956,417085.0
2016-03-07 12:40:00,35.41,35.43,35.4,35.42,97014.0,26.5956,26.6106,26.5881,26.6031,97014.0
2016-03-07 12:45:00,35.42,35.42,35.39,35.4,69319.0,26.6031,26.6031,26.5806,26.5881,69319.0
2016-03-07 12:50:00,35.4,35.42,35.39,35.41,114628.0,26.5881,26.6031,26.5806,26.5956,114628.0
2016-03-07 12:55:00,35.41,35.45,35.41,35.44,79582.0,26.5956,26.6256,26.5956,26.6181,79582.0
2016-03-07 13:00:00,35.44,35.46,35.42,35.44,2360226.0,26.6181,26.6331,26.6031,26.6181,2360226.0
2016-03-07 13:05:00,35.44,35.45,35.43,35.45,113841.0,26.6181,26.6256,26.6106,26.6256,113841.0
2016-03-07 13:10:00,35.45,35.46,35.42,35.43,66750.0,26.6256,26.6331,26.6031,26.6106,66750.0
2016-03-07 13:15:00,35.43,35.43,35.41,35.42,62859.0,26.6106,26.6106,26.5956,26.6031,62859.0
2016-03-07 13:20:00,35.41,35.43,35.38,35.39,313732.0,26.5956,26.6106,26.5731,26.5806,313732.0
2016-03-07 13:25:00,35.39,35.4,35.38,35.39,126583.0,26.5806,26.5881,26.5731,26.5806,126583.0
2016-03-07 13:30:00,35.38,35.38,35.33,35.34,181373.0,26.5731,26.5731,26.5355,26.543,181373.0
2016-03-07 13:35:00,35.34,35.35,35.33,35.34,71831.0,26.543,26.5505,26.5355,26.543,71831.0
2016-03-07 13:40:00,35.34,35.36,35.34,35.36,31932.0,26.543,26.558,26.543,26.558,31932.0
2016-03-07 13:45:00,35.36,35.36,35.35,35.36,17701.0,26.558,26.558,26.5505,26.558,17701.0
2016-03-07 13:50:00,35.36,35.37,35.35,35.37,94860.0,26.558,26.5655,26.5505,26.5655,94860.0
2016-03-07 13:55:00,35.37,35.37,35.36,35.37,78813.0,26.5655,26.5655,26.558,26.5655,78813.0
2016-03-07 14:00:00,35.36,35.38,35.33,35.34,263135.0,26.558,26.5731,26.5355,26.543,263135.0
2016-03-07 14:05:00,35.34,35.37,35.33,35.36,189387.0,26.543,26.5655,26.5355,26.558,189387.0
2016-03-07 14:10:00,35.36,35.38,35.35,35.37,125896.0,26.558,26.5731,26.5505,26.5655,125896.0
2016-03-07 14:15:00,35.37,35.37,35.33,35.34,123769.0,26.5655,26.5655,26.5355,26.543,123769.0
2016-03-07 14:20:00,35.33,35.35,35.32,35.33,163299.0,26.5355,26.5505,26.528,26.5355,163299.0
2016-03-07 14:25:00,35.33,35.33,35.29,35.3,199597.0,26.5355,26.5355,26.5055,26.513,199597.0
2016-03-07 14:30:00,35.3,35.3,35.26,35.27,127509.0,26.513,26.513,26.4829,26.4904,127509.0
2016-03-07 14:35:00,35.26,35.27,35.23,35.26,112918.0,26.4829,26.4904,26.4604,26.4829,112918.0
2016-03-07 14:40:00,35.26,35.26,35.24,35.26,69007.0,26.4829,26.4829,26.4679,26.4829,69007.0
2016-03-07 14:45:00,35.26,35.28,35.25,35.27,181315.0,26.4829,26.4979,26.4754,26.4904,181315.0
2016-03-07 14:50:00,35.27,35.29,35.27,35.28,88704.0,26.4904,26.5055,26.4904,26.4979,88704.0
2016-03-07 14:55:00,35.28,35.29,35.27,35.28,34036.0,26.4979,26.5055,26.4904,26.4979,34036.0
2016-03-07 15:00:00,35.29,35.29,35.25,35.25,114734.0,26.5055,26.5055,26.4754,26.4754,114734.0
2016-03-07 15:05:00,35.26,35.28,35.23,35.27,110335.0,26.4829,26.4979,26.4604,26.4904,110335.0
2016-03-07 15:10:00,35.27,35.31,35.27,35.31,93560.0,26.4904,26.5205,26.4904,26.5205,93560.0
2016-03-07 15:15:00,35.3,35.33,35.3,35.33,85675.0,26.513,26.5355,26.513,26.5355,85675.0
2016-03-07 15:20:00,35.33,35.34,35.31,35.34,168055.0,26.5355,26.543,26.5205,26.543,168055.0
2016-03-07 15:25:00,35.34,35.35,35.33,35.33,160668.0,26.543,26.5505,26.5355,26.5355,160668.0
2016-03-07 15:30:00,35.34,35.37,35.33,35.36,331513.0,26.543,26.5655,26.5355,26.558,331513.0
2016-03-07 15:35:00,35.36,35.38,35.34,35.37,153313.0,26.558,26.5731,26.543,26.5655,153313.0
2016-03-07 15:40:00,35.37,35.38,35.35,35.36,217172.0,26.5655,26.5731,26.5505,26.558,217172.0
2016-03-07 15:45:00,35.36,35.37,35.32,35.33,182089.0,26.558,26.5655,26.528,26.5355,182089.0
2016-03-07 15:50:00,35.33,35.35,35.33,35.34,140613.0,26.5355,26.5505,26.5355,26.543,140613.0
2016-03-07 15:55:00,35.34,35.36,35.33,35.36,232461.0,26.543,26.558,26.5355,26.558,232461.0
2016-03-08 09:30:00,35.15,35.17,35.1,35.12,129806.0,26.4003,26.4153,26.3628,26.3778,129806.0
2016-03-08 09:35:00,35.11,35.15,35.1,35.12,52723.0,26.3703,26.4003,26.3628,26.3778,52723.0
2016-03-08 09:40:00,35.11,35.12,35.05,35.05,169102.0,26.3703,26.3778,26.3252,26.3252,169102.0
2016-03-08 09:45:00,35.04,35.1,35.03,35.09,158294.0,26.3177,26.3628,26.3102,26.3552,158294.0
2016-03-08 09:50:00,35.09,35.12,35.08,35.1,186155.0,26.3552,26.3778,26.3477,26.3628,186155.0
2016-03-08 09:55:00,35.09,35.1,35.05,35.06,70201.0,26.3552,26.3628,26.3252,26.3327,70201.0
2016-03-08 10:00:00,35.05,35.1,35.03,35.09,50790.0,26.3252,26.3628,26.3102,26.3552,50790.0
2016-03-08 10:05:00,35.09,35.11,35.01,35.01,122046.0,26.3552,26.3703,26.2952,26.2952,122046.0
2016-03-08 10:10:00,35.0,35.03,35.0,35.01,60312.0,26.2876,26.3102,26.2876,26.2952,60312.0
2016-03-08 10:15:00,35.0,35.03,34.98,34.99,57375.0,26.2876,26.3102,26.2726,26.2801,57375.0
2016-03-08 10:20:00,34.98,35.03,34.98,35.01,78533.0,26.2726,26.3102,26.2726,26.2952,78533.0
2016-03-08 10:25:00,35.0,35.0,34.97,34.98,168423.0,26.2876,26.2876,26.2651,26.2726,168423.0
2016-03-08 10:30:00,34.97,35.01,34.95,35.01,53143.0,26.2651,26.2952,26.2501,26.2952,53143.0
2016-03-08 10:35:00,35.01,35.04,35.0,35.0,64017.0,26.2952,26.3177,26.2876,26.2876,64017.0
2016-03-08 10:40:00,35.01,35.01,34.93,34.94,173857.0,26.2952,26.2952,26.2351,26.2426,173857.0
2016-03-08 10:45:00,34.95,34.96,34.93,34.95,66830.0,26.2501,26.2576,26.2351,26.2501,66830.0
2016-03-08 10:50:00,34.94,34.98,34.94,34.95,22999.0,26.2426,26.2726,26.2426,26.2501,22999.0
2016-03-08 10:55:00,34.95,34.96,34.93,34.95,58487.0,26.2501,26.2576,26.2351,26.2501,58487.0
2016-03-08 11:00:00,34.95,35.03,34.94,35.02,116274.0,26.2501,26.3102,26.2426,26.3027,116274.0
2016-03-08 11:05:00,35.02,35.05,35.01,35.03,68905.0,26.3027,26.3252,26.2952,26.3102,68905.0
2016-03-08 11:10:00,35.03,35.03,34.98,34.98,109209.0,26.3102,26.3102,26.2726,26.2726,109209.0
2016-03-08 11:15:00,34.99,35.07,34.98,35.02,89760.0,26.2801,26.3402,26.2726,26.3027,89760.0
2016-03-08 11:20:00,35.01,35.03,35.0,35.01,103923.0,26.2952,26.3102,26.2876,26.2952,103923.0
2016-03-08 11:25:00,35.01,35.08,35.01,35.04,199996.0,26.2952,26.3477,26.2952,26.3177,199996.0
2016-03-08 11:30:00,35.04,35.07,35.04,35.04,146139.0,26.3177,26.3402,26.3177,26.3177,146139.0
2016-03-08 11:35:00,35.04,35.05,35.02,35.02,210012.0,26.3177,26.3252,26.3027,26.3027,210012.0
2016-03-08 11:40:00,35.02,35.05,35.01,35.02,82671.0,26.3027,26.3252,26.2952,26.3027,82671.0
2016-03-08 11:45:00,35.02,35.04,35.01,35.01,84323.0,26.3027,26.3177,26.2952,26.2952,84323.0
2016-03-08 11:50:00,35.0,35.07,35.0,35.05,108084.0,26.2876,26.3402,26.2876,26.3252,108084.0
2016-03-08 11:55:00,35.06,35.08,35.05,35.07,71001.0,26.3327,26.3477,26.3252,26.3402,71001.0
2016-03-08 12:00:00,35.07,35.08,35.04,35.05,86170.0,26.3402,26.3477,26.3177,26.3252,86170.0
2016-03-08 12:05:00,35.05,35.1,35.05,35.09,70376.0,26.3252,26.3628,26.3252,26.3552,70376.0
2016-03-08 12:10:00,35.1,35.12,35.09,35.1,52463.0,26.3628,26.3778,26.3552,26.3628,52463.0
2016-03-08 12:15:00,35.11,35.14,35.1,35.13,77820.0,26.3703,26.3928,26.3628,26.3853,77820.0
2016-03-08 12:20:00,35.13,35.14,35.12,35.12,45986.0,26.3853,26.3928,26.3778,26.3778,45986.0
2016-03-08 12:25:00,35.12,35.13,35.1,35.11,62384.0,26.3778,26.3853,26.3628,26.3703,62384.0
2016-03-08 12:30:00,35.11,35.13,35.1,35.11,88607.0,26.3703,26.3853,26.3628,26.3703,88607.0
2016-03-08 12:35:00,35.1,35.11,35.08,35.09,58147.0,26.3628,26.3703,26.3477,26.3552,58147.0
2016-03-08 12:40:00,35.09,35.1,35.07,35.09,62155.0,26.3552,26.3628,26.3402,26.3552,62155.0
2016-03-08 12:45:00,35.09,35.09,35.05,35.07,136887.0,26.3552,26.3552,26.3252,26.3402,136887.0
2016-03-08 12:50:00,35.07,35.08,35.06,35.07,48006.0,26.3402,26.3477,26.3327,26.3402,48006.0
2016-03-08 12:55:00,35.06,35.1,35.06,35.09,203510.0,26.3327,26.3628,26.3327,26.3552,203510.0
2016-03-08 13:00:00,35.09,35.09,35.07,35.09,74906.0,26.3552,26.3552,26.3402,26.3552,74906.0
2016-03-08 13:05:00,35.09,35.09,35.07,35.08,77556.0,26.3552,26.3552,26.3402,26.3477,77556.0
2016-03-08 13:10:00,35.08,35.08,35.04,35.05,53602.0,26.3477,26.3477,26.3177,26.3252,53602.0
2016-03-08 13:15:00,35.04,35.09,35.04,35.07,62068.0,26.3177,26.3552,26.3177,26.3402,62068.0
2016-03-08 13:20:00,35.07,35.11,35.05,35.1,114202.0,26.3402,26.3703,26.3252,26.3628,114202.0
2016-03-08 13:25:00,35.09,35.11,35.09,35.09,45976.0,26.3552,26.3703,26.3552,26.3552,45976.0
2016-03-08 13:30:00,35.09,35.11,35.09,35.1,58743.0,26.3552,26.3703,26.3552,26.3628,58743.0
2016-03-08 13:35:00,35.1,35.13,35.09,35.12,100271.0,26.3628,26.3853,26.3552,26.3778,100271.0
2016-03-08 13:40:00,35.12,35.12,35.1,35.11,72567.0,26.3778,26.3778,26.3628,26.3703,72567.0
2016-03-08 13:45:00,35.11,35.12,35.09,35.1,50148.0,26.3703,26.3778,26.3552,26.3628,50148.0
2016-03-08 13:50:00,35.1,35.11,35.07,35.08,71092.0,26.3628,26.3703,26.3402,26.3477,71092.0
2016-03-08 13:55:00,35.08,35.1,35.08,35.09,20699.0,26.3477,26.3628,26.3477,26.3552,20699.0
2016-03-08 14:00:00,35.08,35.11,35.06,35.11,95839.0,26.3477,26.3703,26.3327,26.3703,95839.0
2016-03-08 14:05:00,35.1,35.12,35.1,35.11,60794.0,26.3628,26.3778,26.3628,26.3703,60794.0
2016-03-08 14:10:00,35.11,35.12,35.1,35.11,53874.0,26.3703,26.3778,26.3628,26.3703,53874.0
2016-03-08 14:15:00,35.11,35.11,35.08,35.09,50896.0,26.3703,26.3703,26.3477,26.3552,50896.0
2016-03-08 14:20:00,35.09,35.11,35.07,35.08,112941.0,26.3552,26.3703,26.3402,26.3477,112941.0
2016-03-08 14:25:00,35.07,35.09,35.05,35.06,77122.0,26.3402,26.3552,26.3252,26.3327,77122.0
2016-03-08 14:30:00,35.06,35.07,35.04,35.05,47329.0,26.3327,26.3402,26.3177,26.3252,47329.0
2016-03-08 14:35:00,35.05,35.06,35.04,35.05,60410.0,26.3252,26.3327,26.3177,26.3252,60410.0
2016-03-08 14:40:00,35.04,35.07,35.03,35.06,101072.0,26.3177,26.3402,26.3102,26.3327,101072.0
2016-03-08 14:45:00,35.06,35.08,35.04,35.05,68921.0,26.3327,26.3477,26.3177,26.3252,68921.0
2016-03-08 14:50:00,35.05,35.05,35.01,35.03,63467.0,26.3252,26.3252,26.2952,26.3102,63467.0
2016-03-08 14:55:00,35.03,35.05,35.02,35.05,47687.0,26.3102,26.3252,26.3027,26.3252,47687.0
2016-03-08 15:00:00,35.04,35.06,35.01,35.02,143251.0,26.3177,26.3327,26.2952,26.3027,143251.0
2016-03-08 15:05:00,35.02,35.02,35.0,35.01,43790.0,26.3027,26.3027,26.2876,26.2952,43790.0
2016-03-08 15:10:00,35.01,35.03,34.99,35.01,332030.0,26.2952,26.3102,26.2801,26.2952,332030.0
2016-03-08 15:15:00,35.01,35.01,34.98,34.98,52957.0,26.2952,26.2952,26.2726,26.2726,52957.0
2016-03-08 15:20:00,34.98,35.01,34.97,35.01,89228.0,26.2726,26.2952,26.2651,26.2952,89228.0
2016-03-08 15:25:00,35.01,35.01,34.97,34.97,77219.0,26.2952,26.2952,26.2651,26.2651,77219.0
2016-03-08 15:30:00,34.97,34.99,34.96,34.98,76302.0,26.2651,26.2801,26.2576,26.2726,76302.0
2016-03-08 15:35:00,34.97,34.99,34.95,34.95,84218.0,26.2651,26.2801,26.2501,26.2501,84218.0
2016-03-08 15:40:00,34.95,34.99,34.94,34.97,134619.0,26.2501,26.2801,26.2426,26.2651,134619.0
2016-03-08 15:45:00,34.97,35.0,34.97,34.99,131787.0,26.2651,26.2876,26.2651,26.2801,131787.0
2016-03-08 15:50:00,34.98,34.98,34.94,34.95,99140.0,26.2726,26.2726,26.2426,26.2501,99140.0
2016-03-08 15:55:00,34.95,34.97,34.91,34.95,340174.0,26.2501,26.2651,26.2201,26.2501,340174.0
2016-03-09 09:30:00,35.09,35.16,35.09,35.14,106393.0,26.3552,26.4078,26.3552,26.3928,106393.0
2016-03-09 09:35:00,35.13,35.13,35.08,35.09,42833.0,26.3853,26.3853,26.3477,26.3552,42833.0
2016-03-09 09:40:00,35.11,35.12,35.08,35.09,90249.0,26.3703,26.3778,26.3477,26.3552,90249.0
2016-03-09 09:45:00,35.09,35.1,35.07,35.08,129362.0,26.3552,26.3628,26.3402,26.3477,129362.0
2016-03-09 09:50:00,35.08,35.09,35.05,35.07,35978.0,26.3477,26.3552,26.3252,26.3402,35978.0
2016-03-09 09:55:00,35.08,35.1,35.07,35.1,29640.0,26.3477,26.3628,26.3402,26.3628,29640.0
2016-03-09 10:00:00,35.1,35.12,35.07,35.09,58792.0,26.3628,26.3778,26.3402,26.3552,58792.0
2016-03-09 10:05:00,35.09,35.1,35.02,35.02,98665.0,26.3552,26.3628,26.3027,26.3027,98665.0
2016-03-09 10:10:00,35.02,35.04,35.01,35.03,73769.0,26.3027,26.3177,26.2952,26.3102,73769.0
2016-03-09 10:15:00,35.02,35.06,35.01,35.01,176414.0,26.3027,26.3327,26.2952,26.2952,176414.0
2016-03-09 10:20:00,35.01,35.04,35.01,35.03,114463.0,26.2952,26.3177,26.2952,26.3102,114463.0
2016-03-09 10:25:00,35.03,35.04,35.01,35.02,40293.0,26.3102,26.3177,26.2952,26.3027,40293.0
2016-03-09 10:30:00,35.03,35.11,35.02,35.11,132649.0,26.3102,26.3703,26.3027,26.3703,132649.0
2016-03-09 10:35:00,35.11,35.18,35.1,35.17,103458.0,26.3703,26.4228,26.3628,26.4153,103458.0
2016-03-09 10:40:00,35.16,35.18,35.14,35.15,58963.0,26.4078,26.4228,26.3928,26.4003,58963.0
2016-03-09 10:45:00,35.15,35.16,35.14,35.15,50221.0,26.4003,26.4078,26.3928,26.4003,50221.0
2016-03-09 10:50:00,35.15,35.15,35.04,35.04,172427.0,26.4003,26.4003,26.3177,26.3177,172427.0
2016-03-09 10:55:00,35.04,35.08,35.03,35.06,57273.0,26.3177,26.3477,26.3102,26.3327,57273.0
2016-03-09 11:00:00,35.07,35.11,35.07,35.1,41187.0,26.3402,26.3703,26.3402,26.3628,41187.0
2016-03-09 11:05:00,35.1,35.12,35.08,35.1,78479.0,26.3628,26.3778,26.3477,26.3628,78479.0
2016-03-09 11:10:00,35.1,35.13,35.1,35.12,75288.0,26.3628,26.3853,26.3628,26.3778,75288.0
2016-03-09 11:15:00,35.12,35.15,35.11,35.14,76029.0,26.3778,26.4003,26.3703,26.3928,76029.0
2016-03-09 11:20:00,35.14,35.14,35.11,35.13,155089.0,26.3928,26.3928,26.3703,26.3853,155089.0
2016-03-09 11:25:00,35.14,35.18,35.14,35.18,77122.0,26.3928,26.4228,26.3928,26.4228,77122.0
2016-03-09 11:30:00,35.18,35.2,35.14,35.15,67567.0,26.4228,26.4379,26.3928,26.4003,67567.0
2016-03-09 11:35:00,35.15,35.17,35.14,35.16,57826.0,26.4003,26.4153,26.3928,26.4078,57826.0
2016-03-09 11:40:00,35.16,35.17,35.13,35.15,59370.0,26.4078,26.4153,26.3853,26.4003,59370.0
2016-03-09 11:45:00,35.15,35.15,35.12,35.14,72191.0,26.4003,26.4003,26.3778,26.3928,72191.0
2016-03-09 11:50:00,35.15,35.18,35.14,35.17,80994.0,26.4003,26.4228,26.3928,26.4153,80994.0
2016-03-09 11:55:00,35.18,35.2,35.17,35.19,40520.0,26.4228,26.4379,26.4153,26.4304,40520.0
2016-03-09 12:00:00,35.2,35.2,35.16,35.18,72323.0,26.4379,26.4379,26.4078,26.4228,72323.0
2016-03-09 12:05:00,35.17,35.18,35.15,35.15,40594.0,26.4153,26.4228,26.4003,26.4003,40594.0
2016-03-09 12:10:00,35.16,35.18,35.15,35.17,41561.0,26.4078,26.4228,26.4003,26.4153,41561.0
2016-03-09 12:15:00,35.17,35.18,35.15,35.18,37860.0,26.4153,26.4228,26.4003,26.4228,37860.0
2016-03-09 12:20:00,35.18,35.2,35.16,35.2,42239.0,26.4228,26.4379,26.4078,26.4379,42239.0
2016-03-09 12:25:00,35.19,35.19,35.17,35.17,47785.0,26.4304,26.4304,26.4153,26.4153,47785.0
2016-03-09 12:30:00,35.18,35.19,35.17,35.17,41565.0,26.4228,26.4304,26.4153,26.4153,41565.0
2016-03-09 12:35:00,35.18,35.18,35.14,35.15,72798.0,26.4228,26.4228,26.3928,26.4003,72798.0
2016-03-09 12:40:00,35.15,35.16,35.12,35.13,39757.0,26.4003,26.4078,26.3778,26.3853,39757.0
2016-03-09 12:45:00,35.12,35.13,35.1,35.1,73231.0,26.3778,26.3853,26.3628,26.3628,73231.0
2016-03-09 12:50:00,35.11,35.13,35.1,35.12,69408.0,26.3703,26.3853,26.3628,26.3778,69408.0
2016-03-09 12:55:00,35.11,35.12,35.1,35.11,34753.0,26.3703,26.3778,26.3628,26.3703,34753.0
2016-03-09 13:00:00,35.1,35.12,35.09,35.11,61563.0,26.3628,26.3778,26.3552,26.3703,61563.0
2016-03-09 13:05:00,35.11,35.11,35.08,35.08,32261.0,26.3703,26.3703,26.3477,26.3477,32261.0
2016-03-09 13:10:00,35.09,35.1,35.08,35.1,75987.0,26.3552,26.3628,26.3477,26.3628,75987.0
2016-03-09 13:15:00,35.1,35.1,35.07,35.08,74287.0,26.3628,26.3628,26.3402,26.3477,74287.0
2016-03-09 13:20:00,35.08,35.08,35.07,35.08,33956.0,26.3477,26.3477,26.3402,26.3477,33956.0
2016-03-09 13:25:00,35.08,35.08,35.06,35.07,72402.0,26.3477,26.3477,26.3327,26.3402,72402.0
2016-03-09 13:30:00,35.08,35.1,35.07,35.09,71217.0,26.3477,26.3628,26.3402,26.3552,71217.0
2016-03-09 13:35:00,35.08,35.11,35.08,35.09,13973.0,26.3477,26.3703,26.3477,26.3552,13973.0
2016-03-09 13:40:00,35.09,35.1,35.07,35.09,141094.0,26.3552,26.3628,26.3402,26.3552,141094.0
2016-03-09 13:45:00,35.08,35.14,35.08,35.13,96713.0,26.3477,26.3928,26.3477,26.3853,96713.0
2016-03-09 13:50:00,35.13,35.14,35.11,35.13,167207.0,26.3853,26.3928,26.3703,26.3853,167207.0
2016-03-09 13:55:00,35.12,35.14,35.11,35.13,38131.0,26.3778,26.3928,26.3703,26.3853,38131.0
2016-03-09 14:00:00,35.14,35.14,35.13,35.13,23443.0,26.3928,26.3928,26.3853,26.3853,23443.0
2016-03-09 14:05:00,35.14,35.14,35.12,35.14,70293.0,26.3928,26.3928,26.3778,26.3928,70293.0
2016-03-09 14:10:00,35.14,35.14,35.11,35.11,38366.0,26.3928,26.3928,26.3703,26.3703,38366.0
2016-03-09 14:15:00,35.11,35.14,35.11,35.13,38243.0,26.3703,26.3928,26.3703,26.3853,38243.0
2016-03-09 14:20:00,35.12,35.12,35.1,35.11,93707.0,26.3778,26.3778,26.3628,26.3703,93707.0
2016-03-09 14:25:00,35.1,35.14,35.1,35.13,66036.0,26.3628,26.3928,26.3628,26.3853,66036.0
2016-03-09 14:30:00,35.14,35.14,35.09,35.09,65755.0,26.3928,26.3928,26.3552,26.3552,65755.0
2016-03-09 14:35:00,35.1,35.11,35.09,35.1,53554.0,26.3628,26.3703,26.3552,26.3628,53554.0
2016-03-09 14:40:00,35.1,35.12,35.1,35.12,39191.0,26.3628,26.3778,26.3628,26.3778,39191.0
2016-03-09 14:45:00,35.12,35.13,35.11,35.11,64630.0,26.3778,26.3853,26.3703,26.3703,64630.0
2016-03-09 14:50:00,35.12,35.13,35.1,35.11,56509.0,26.3778,26.3853,26.3628,26.3703,56509.0
2016-03-09 14:55:00,35.1,35.11,35.09,35.11,82209.0,26.3628,26.3703,26.3552,26.3703,82209.0
2016-03-09 15:00:00,35.1,35.11,35.08,35.11,44306.0,26.3628,26.3703,26.3477,26.3703,44306.0
2016-03-09 15:05:00,35.11,35.11,35.07,35.07,45638.0,26.3703,26.3703,26.3402,26.3402,45638.0
2016-03-09 15:10:00,35.08,35.08,35.05,35.07,43654.0,26.3477,26.3477,26.3252,26.3402,43654.0
2016-03-09 15:15:00,35.07,35.08,35.06,35.07,29271.0,26.3402,26.3477,26.3327,26.3402,29271.0
2016-03-09 15:20:00,35.06,35.07,35.05,35.06,30844.0,26.3327,26.3402,26.3252,26.3327,30844.0
2016-03-09 15:25:00,35.07,35.09,35.05,35.08,86164.0,26.3402,26.3552,26.3252,26.3477,86164.0
2016-03-09 15:30:00,35.08,35.11,35.06,35.08,103534.0,26.3477,26.3703,26.3327,26.3477,103534.0
2016-03-09 15:35:00,35.09,35.09,35.08,35.08,56727.0,26.3552,26.3552,26.3477,26.3477,56727.0
2016-03-09 15:40:00,35.08,35.11,35.07,35.09,65129.0,26.3477,26.3703,26.3402,26.3552,65129.0
2016-03-09 15:45:00,35.09,35.1,35.07,35.08,64314.0,26.3552,26.3628,26.3402,26.3477,64314.0
2016-03-09 15:50:00,35.08,35.08,35.06,35.07,83336.0,26.3477,26.3477,26.3327,26.3402,83336.0
2016-03-09 15:55:00,35.08,35.11,35.05,35.11,193324.0,26.3477,26.3703,26.3252,26.3703,193324.0
2016-03-10 09:30:00,35.41,35.43,35.34,35.42,146237.0,26.5956,26.6106,26.543,26.6031,146237.0
2016-03-10 09:35:00,35.41,35.43,35.35,35.42,161050.0,26.5956,26.6106,26.5505,26.6031,161050.0
2016-03-10 09:40:00,35.41,35.42,35.36,35.42,139412.0,26.5956,26.6031,26.558,26.6031,139412.0
2016-03-10 09:45:00,35.43,35.46,35.37,35.46,160763.0,26.6106,26.6331,26.5655,26.6331,160763.0
2016-03-10 09:50:00,35.46,35.52,35.45,35.52,111927.0,26.6331,26.6782,26.6256,26.6782,111927.0
2016-03-10 09:55:00,35.51,35.54,35.49,35.54,139638.0,26.6707,26.6932,26.6557,26.6932,139638.0
2016-03-10 10:00:00,35.54,35.59,35.53,35.57,131430.0,26.6932,26.7308,26.6857,26.7158,131430.0
2016-03-10 10:05:00,35.57,35.6,35.55,35.59,231170.0,26.7158,26.7383,26.7007,26.7308,231170.0
2016-03-10 10:10:00,35.59,35.6,35.5,35.55,165252.0,26.7308,26.7383,26.6632,26.7007,165252.0
2016-03-10 10:15:00,35.55,35.59,35.54,35.54,63209.0,26.7007,26.7308,26.6932,26.6932,63209.0
2016-03-10 10:20:00,35.54,35.57,35.52,35.52,151708.0,26.6932,26.7158,26.6782,26.6782,151708.0
2016-03-10 10:25:00,35.52,35.54,35.5,35.52,86516.0,26.6782,26.6932,26.6632,26.6782,86516.0
2016-03-10 10:30:00,35.51,35.53,35.43,35.43,115228.0,26.6707,26.6857,26.6106,26.6106,115228.0
2016-03-10 10:35:00,35.44,35.45,35.3,35.39,262090.0,26.6181,26.6256,26.513,26.5806,262090.0
2016-03-10 10:40:00,35.39,35.4,35.35,35.4,138918.0,26.5806,26.5881,26.5505,26.5881,138918.0
2016-03-10 10:45:00,35.39,35.41,35.35,35.35,350236.0,26.5806,26.5956,26.5505,26.5505,350236.0
2016-03-10 10:50:00,35.35,35.38,35.33,35.36,82038.0,26.5505,26.5731,26.5355,26.558,82038.0
2016-03-10 10:55:00,35.35,35.36,35.18,35.2,452317.0,26.5505,26.558,26.4228,26.4379,452317.0
2016-03-10 11:00:00,35.2,35.21,35.09,35.13,186600.0,26.4379,26.4454,26.3552,26.3853,186600.0
2016-03-10 11:05:00,35.13,35.22,35.12,35.2,166161.0,26.3853,26.4529,26.3778,26.4379,166161.0
2016-03-10 11:10:00,35.19,35.22,35.15,35.19,146845.0,26.4304,26.4529,26.4003,26.4304,146845.0
2016-03-10 11:15:00,35.19,35.19,35.12,35.13,123710.0,26.4304,26.4304,26.3778,26.3853,123710.0
2016-03-10 11:20:00,35.13,35.13,35.02,35.05,171110.0,26.3853,26.3853,26.3027,26.3252,171110.0
2016-03-10 11:25:00,35.05,35.05,34.99,35.02,182117.0,26.3252,26.3252,26.2801,26.3027,182117.0
2016-03-10 11:30:00,35.02,35.03,34.95,34.98,175853.0,26.3027,26.3102,26.2501,26.2726,175853.0
2016-03-10 11:35:00,34.98,35.05,34.96,35.01,291351.0,26.2726,26.3252,26.2576,26.2952,291351.0
2016-03-10 11:40:00,35.02,35.06,35.0,35.01,66404.0,26.3027,26.3327,26.2876,26.2952,66404.0
2016-03-10 11:45:00,35.0,35.05,34.99,35.04,66247.0,26.2876,26.3252,26.2801,26.3177,66247.0
2016-03-10 11:50:00,35.05,35.06,34.99,35.0,78191.0,26.3252,26.3327,26.2801,26.2876,78191.0
2016-03-10 11:55:00,35.0,35.06,35.0,35.02,140032.0,26.2876,26.3327,26.2876,26.3027,140032.0
2016-03-10 12:00:00,35.02,35.07,35.02,35.04,59047.0,26.3027,26.3402,26.3027,26.3177,59047.0
2016-03-10 12:05:00,35.03,35.06,35.03,35.05,64117.0,26.3102,26.3327,26.3102,26.3252,64117.0
2016-03-10 12:10:00,35.04,35.05,35.02,35.04,53889.0,26.3177,26.3252,26.3027,26.3177,53889.0
2016-03-10 12:15:00,35.05,35.05,34.99,35.0,57808.0,26.3252,26.3252,26.2801,26.2876,57808.0
2016-03-10 12:20:00,35.0,35.01,34.95,34.95,63154.0,26.2876,26.2952,26.2501,26.2501,63154.0
2016-03-10 12:25:00,34.96,34.99,34.95,34.97,50490.0,26.2576,26.2801,26.2501,26.2651,50490.0
2016-03-10 12:30:00,34.97,34.99,34.94,34.97,59918.0,26.2651,26.2801,26.2426,26.2651,59918.0
2016-03-10 12:35:00,34.96,34.96,34.88,34.88,103896.0,26.2576,26.2576,26.1975,26.1975,103896.0
2016-03-10 12:40:00,34.88,34.89,34.79,34.8,153443.0,26.1975,26.205,26.1299,26.1374,153443.0
2016-03-10 12:45:00,34.8,34.88,34.79,34.87,127037.0,26.1374,26.1975,26.1299,26.19,127037.0
2016-03-10 12:50:00,34.86,34.89,34.84,34.85,289244.0,26.1825,26.205,26.1675,26.175,289244.0
2016-03-10 12:55:00,34.85,34.88,34.83,34.87,107330.0,26.175,26.1975,26.16,26.19,107330.0
2016-03-10 13:00:00,34.88,34.9,34.87,34.88,19017117.0,26.1975,26.2125,26.19,26.1975,19017117.0
2016-03-10 13:05:00,34.88,34.88,34.84,34.84,32774.0,26.1975,26.1975,26.1675,26.1675,32774.0
2016-03-10 13:10:00,34.84,34.85,34.81,34.82,98206.0,26.1675,26.175,26.1449,26.1525,98206.0
2016-03-10 13:15:00,34.83,34.88,34.83,34.88,79734.0,26.16,26.1975,26.16,26.1975,79734.0
2016-03-10 13:20:00,34.88,34.9,34.86,34.89,48099.0,26.1975,26.2125,26.1825,26.205,48099.0
2016-03-10 13:25:00,34.89,34.95,34.88,34.94,50455.0,26.205,26.2501,26.1975,26.2426,50455.0
2016-03-10 13:30:00,34.94,34.97,34.93,34.96,35078.0,26.2426,26.2651,26.2351,26.2576,35078.0
2016-03-10 13:35:00,34.97,34.97,34.94,34.97,65235.0,26.2651,26.2651,26.2426,26.2651,65235.0
2016-03-10 13:40:00,34.96,34.97,34.92,34.94,67836.0,26.2576,26.2651,26.2276,26.2426,67836.0
2016-03-10 13:45:00,34.93,34.94,34.91,34.91,32231.0,26.2351,26.2426,26.2201,26.2201,32231.0
2016-03-10 13:50:00,34.91,34.93,34.89,34.93,69852.0,26.2201,26.2351,26.205,26.2351,69852.0
2016-03-10 13:55:00,34.93,34.94,34.89,34.91,70964.0,26.2351,26.2426,26.205,26.2201,70964.0
2016-03-10 14:00:00,34.9,34.93,34.9,34.92,49517.0,26.2125,26.2351,26.2125,26.2276,49517.0
2016-03-10 14:05:00,34.93,34.94,34.86,34.87,101856.0,26.2351,26.2426,26.1825,26.19,101856.0
2016-03-10 14:10:00,34.86,34.89,34.85,34.88,112621.0,26.1825,26.205,26.175,26.1975,112621.0
2016-03-10 14:15:00,34.89,34.91,34.87,34.91,74696.0,26.205,26.2201,26.19,26.2201,74696.0
2016-03-10 14:20:00,34.91,34.95,34.89,34.95,98437.0,26.2201,26.2501,26.205,26.2501,98437.0
2016-03-10 14:25:00,34.95,34.99,34.93,34.98,52381.0,26.2501,26.2801,26.2351,26.2726,52381.0
2016-03-10 14:30:00,34.98,35.0,34.96,34.98,103931.0,26.2726,26.2876,26.2576,26.2726,103931.0
2016-03-10 14:35:00,34.97,34.98,34.96,34.98,57675.0,26.2651,26.2726,26.2576,26.2726,57675.0
2016-03-10 14:40:00,34.98,35.05,34.98,35.04,151373.0,26.2726,26.3252,26.2726,26.3177,151373.0
2016-03-10 14:45:00,35.03,35.08,35.03,35.08,143550.0,26.3102,26.3477,26.3102,26.3477,143550.0
2016-03-10 14:50:00,35.08,35.11,35.05,35.06,134287.0,26.3477,26.3703,26.3252,26.3327,134287.0
2016-03-10 14:55:00,35.06,35.07,35.03,35.04,93217.0,26.3327,26.3402,26.3102,26.3177,93217.0
2016-03-10 15:00:00,35.04,35.07,35.02,35.02,141766.0,26.3177,26.3402,26.3027,26.3027,141766.0
2016-03-10 15:05:00,35.03,35.04,35.01,35.03,78763.0,26.3102,26.3177,26.2952,26.3102,78763.0
2016-03-10 15:10:00,35.04,35.06,35.01,35.06,128135.0,26.3177,26.3327,26.2952,26.3327,128135.0
2016-03-10 15:15:00,35.06,35.11,35.06,35.08,173423.0,26.3327,26.3703,26.3327,26.3477,173423.0
2016-03-10 15:20:00,35.07,35.08,35.03,35.06,70874.0,26.3402,26.3477,26.3102,26.3327,70874.0
2016-03-10 15:25:00,35.07,35.15,35.06,35.13,109295.0,26.3402,26.4003,26.3327,26.3853,109295.0
2016-03-10 15:30:00,35.13,35.15,35.12,35.12,119305.0,26.3853,26.4003,26.3778,26.3778,119305.0
2016-03-10 15:35:00,35.13,35.13,35.07,35.08,85644.0,26.3853,26.3853,26.3402,26.3477,85644.0
2016-03-10 15:40:00,35.08,35.09,35.05,35.06,121019.0,26.3477,26.3552,26.3252,26.3327,121019.0
2016-03-10 15:45:00,35.06,35.08,35.04,35.05,121698.0,26.3327,26.3477,26.3177,26.3252,121698.0
2016-03-10 15:50:00,35.05,35.08,35.04,35.07,157019.0,26.3252,26.3477,26.3177,26.3402,157019.0
2016-03-10 15:55:00,35.07,35.08,35.05,35.07,293011.0,26.3402,26.3477,26.3252,26.3402,293011.0
2016-03-11 09:30:00,35.73,35.75,35.69,35.72,108197.0,26.8359,26.851,26.8059,26.8284,108197.0
2016-03-11 09:35:00,35.73,35.77,35.72,35.76,32111.0,26.8359,26.866,26.8284,26.8585,32111.0
2016-03-11 09:40:00,35.76,35.77,35.73,35.77,86803.0,26.8585,26.866,26.8359,26.866,86803.0
2016-03-11 09:45:00,35.77,35.78,35.74,35.74,144540.0,26.866,26.8735,26.8434,26.8434,144540.0
2016-03-11 09:50:00,35.75,35.78,35.74,35.76,41716.0,26.851,26.8735,26.8434,26.8585,41716.0
2016-03-11 09:55:00,35.76,35.77,35.74,35.75,31870.0,26.8585,26.866,26.8434,26.851,31870.0
2016-03-11 10:00:00,35.75,35.76,35.74,35.76,160854.0,26.851,26.8585,26.8434,26.8585,160854.0
2016-03-11 10:05:00,35.76,35.76,35.72,35.72,45298.0,26.8585,26.8585,26.8284,26.8284,45298.0
2016-03-11 10:10:00,35.73,35.74,35.72,35.73,42378.0,26.8359,26.8434,26.8284,26.8359,42378.0
2016-03-11 10:15:00,35.73,35.78,35.72,35.77,85001.0,26.8359,26.8735,26.8284,26.866,85001.0
2016-03-11 10:20:00,35.77,35.8,35.75,35.79,97883.0,26.866,26.8885,26.851,26.881,97883.0
2016-03-11 10:25:00,35.78,35.8,35.77,35.79,121590.0,26.8735,26.8885,26.866,26.881,121590.0
2016-03-11 10:30:00,35.79,35.83,35.79,35.83,55835.0,26.881,26.911,26.881,26.911,55835.0
2016-03-11 10:35:00,35.84,35.86,35.82,35.83,139132.0,26.9186,26.9336,26.9035,26.911,139132.0
2016-03-11 10:40:00,35.83,35.84,35.81,35.81,63593.0,26.911,26.9186,26.896,26.896,63593.0
2016-03-11 10:45:00,35.81,35.84,35.8,35.82,52513.0,26.896,26.9186,26.8885,26.9035,52513.0
2016-03-11 10:50:00,35.82,35.82,35.77,35.78,127805.0,26.9035,26.9035,26.866,26.8735,127805.0
2016-03-11 10:55:00,35.78,35.81,35.77,35.81,93449.0,26.8735,26.896,26.866,26.896,93449.0
2016-03-11 11:00:00,35.8,35.84,35.8,35.83,126963.0,26.8885,26.9186,26.8885,26.911,126963.0
2016-03-11 11:05:00,35.84,35.86,35.83,35.85,22643.0,26.9186,26.9336,26.911,26.9261,22643.0
2016-03-11 11:10:00,35.84,35.87,35.84,35.86,35808.0,26.9186,26.9411,26.9186,26.9336,35808.0
2016-03-11 11:15:00,35.86,35.88,35.85,35.86,22364.0,26.9336,26.9486,26.9261,26.9336,22364.0
2016-03-11 11:20:00,35.87,35.89,35.86,35.89,33308.0,26.9411,26.9561,26.9336,26.9561,33308.0
2016-03-11 11:25:00,35.88,35.91,35.88,35.89,24697.0,26.9486,26.9711,26.9486,26.9561,24697.0
2016-03-11 11:30:00,35.9,35.92,35.87,35.91,85109.0,26.9636,26.9786,26.9411,26.9711,85109.0
2016-03-11 11:35:00,35.91,35.94,35.9,35.93,56235.0,26.9711,26.9937,26.9636,26.9861,56235.0
2016-03-11 11:40:00,35.94,35.95,35.93,35.95,29000.0,26.9937,27.0012,26.9861,27.0012,29000.0
2016-03-11 11:45:00,35.95,35.96,35.94,35.95,15926.0,27.0012,27.0087,26.9937,27.0012,15926.0
2016-03-11 11:50:00,35.94,35.97,35.94,35.96,99388.0,26.9937,27.0162,26.9937,27.0087,99388.0
2016-03-11 11:55:00,35.96,35.98,35.95,35.95,80616.0,27.0087,27.0237,27.0012,27.0012,80616.0
2016-03-11 12:00:00,35.95,35.96,35.93,35.95,58397.0,27.0012,27.0087,26.9861,27.0012,58397.0
2016-03-11 12:05:00,35.95,35.96,35.93,35.93,123290.0,27.0012,27.0087,26.9861,26.9861,123290.0
2016-03-11 12:10:00,35.94,35.94,35.92,35.93,22099.0,26.9937,26.9937,26.9786,26.9861,22099.0
2016-03-11 12:15:00,35.93,35.94,35.92,35.94,28278.0,26.9861,26.9937,26.9786,26.9937,28278.0
2016-03-11 12:20:00,35.95,35.96,35.93,35.94,45103.0,27.0012,27.0087,26.9861,26.9937,45103.0
2016-03-11 12:25:00,35.94,35.95,35.93,35.95,27589.0,26.9937,27.0012,26.9861,27.0012,27589.0
2016-03-11 12:30:00,35.95,35.98,35.94,35.97,63474.0,27.0012,27.0237,26.9937,27.0162,63474.0
2016-03-11 12:35:00,35.96,35.96,35.94,35.95,61905.0,27.0087,27.0087,26.9937,27.0012,61905.0
2016-03-11 12:40:00,35.95,35.95,35.93,35.94,22575.0,27.0012,27.0012,26.9861,26.9937,22575.0
2016-03-11 12:45:00,35.93,35.93,35.91,35.93,70217.0,26.9861,26.9861,26.9711,26.9861,70217.0
2016-03-11 12:50:00,35.94,35.94,35.93,35.94,44599.0,26.9937,26.9937,26.9861,26.9937,44599.0
2016-03-11 12:55:00,35.94,35.94,35.92,35.92,21310.0,26.9937,26.9937,26.9786,26.9786,21310.0
2016-03-11 13:00:00,35.93,35.93,35.89,35.9,44420.0,26.9861,26.9861,26.9561,26.9636,44420.0
2016-03-11 13:05:00,35.91,35.91,35.88,35.88,24750.0,26.9711,26.9711,26.9486,26.9486,24750.0
2016-03-11 13:10:00,35.89,35.91,35.89,35.89,26896.0,26.9561,26.9711,26.9561,26.9561,26896.0
2016-03-11 13:15:00,35.9,35.91,35.88,35.9,34872.0,26.9636,26.9711,26.9486,26.9636,34872.0
2016-03-11 13:20:00,35.91,35.91,35.9,35.91,18971.0,26.9711,26.9711,26.9636,26.9711,18971.0
2016-03-11 13:25:00,35.91,35.91,35.89,35.91,40347.0,26.9711,26.9711,26.9561,26.9711,40347.0
2016-03-11 13:30:00,35.91,35.91,35.89,35.9,22429.0,26.9711,26.9711,26.9561,26.9636,22429.0
2016-03-11 13:35:00,35.9,35.91,35.89,35.91,28476.0,26.9636,26.9711,26.9561,26.9711,28476.0
2016-03-11 13:40:00,35.9,35.91,35.89,35.9,26352.0,26.9636,26.9711,26.9561,26.9636,26352.0
2016-03-11 13:45:00,35.9,35.91,35.88,35.9,102466.0,26.9636,26.9711,26.9486,26.9636,102466.0
2016-03-11 13:50:00,35.91,35.93,35.91,35.93,37864.0,26.9711,26.9861,26.9711,26.9861,37864.0
2016-03-11 13:55:00,35.93,35.95,35.93,35.94,106026.0,26.9861,27.0012,26.9861,26.9937,106026.0
2016-03-11 14:00:00,35.94,35.94,35.93,35.94,82012.0,26.9937,26.9937,26.9861,26.9937,82012.0
2016-03-11 14:05:00,35.94,35.96,35.94,35.94,76634.0,26.9937,27.0087,26.9937,26.9937,76634.0
2016-03-11 14:10:00,35.94,35.95,35.93,35.94,61334.0,26.9937,27.0012,26.9861,26.9937,61334.0
2016-03-11 14:15:00,35.94,35.95,35.92,35.93,74157.0,26.9937,27.0012,26.9786,26.9861,74157.0
2016-03-11 14:20:00,35.93,35.94,35.92,35.94,34872.0,26.9861,26.9937,26.9786,26.9937,34872.0
2016-03-11 14:25:00,35.94,35.95,35.92,35.92,42247.0,26.9937,27.0012,26.9786,26.9786,42247.0
2016-03-11 14:30:00,35.93,35.94,35.92,35.93,49778.0,26.9861,26.9937,26.9786,26.9861,49778.0
2016-03-11 14:35:00,35.93,35.93,35.91,35.91,48127.0,26.9861,26.9861,26.9711,26.9711,48127.0
2016-03-11 14:40:00,35.91,35.92,35.9,35.91,48942.0,26.9711,26.9786,26.9636,26.9711,48942.0
2016-03-11 14:45:00,35.91,35.94,35.91,35.94,78185.0,26.9711,26.9937,26.9711,26.9937,78185.0
2016-03-11 14:50:00,35.93,35.94,35.92,35.93,42468.0,26.9861,26.9937,26.9786,26.9861,42468.0
2016-03-11 14:55:00,35.93,35.94,35.91,35.91,70832.0,26.9861,26.9937,26.9711,26.9711,70832.0
2016-03-11 15:00:00,35.91,35.94,35.91,35.93,366983.0,26.9711,26.9937,26.9711,26.9861,366983.0
2016-03-11 15:05:00,35.93,35.96,35.93,35.96,76690.0,26.9861,27.0087,26.9861,27.0087,76690.0
2016-03-11 15:10:00,35.96,35.98,35.96,35.97,50087.0,27.0087,27.0237,27.0087,27.0162,50087.0
2016-03-11 15:15:00,35.97,35.98,35.95,35.96,41328.0,27.0162,27.0237,27.0012,27.0087,41328.0
2016-03-11 15:20:00,35.96,35.99,35.96,35.98,49104.0,27.0087,27.0312,27.0087,27.0237,49104.0
2016-03-11 15:25:00,35.98,35.99,35.96,35.97,116773.0,27.0237,27.0312,27.0087,27.0162,116773.0
2016-03-11 15:30:00,35.96,35.96,35.94,35.95,50972.0,27.0087,27.0087,26.9937,27.0012,50972.0
2016-03-11 15:35:00,35.95,35.96,35.94,35.95,206911.0,27.0012,27.0087,26.9937,27.0012,206911.0
2016-03-11 15:40:00,35.96,35.98,35.94,35.97,211094.0,27.0087,27.0237,26.9937,27.0162,211094.0
2016-03-11 15:45:00,35.97,35.99,35.96,35.99,152630.0,27.0162,27.0312,27.0087,27.0312,152630.0
2016-03-11 15:50:00,35.99,36.0,35.96,35.97,178760.0,27.0312,27.0387,27.0087,27.0162,178760.0
2016-03-11 15:55:00,35.96,35.99,35.95,35.98,116514.0,27.0087,27.0312,27.0012,27.0237,116514.0
2016-03-14 09:30:00,35.89,35.93,35.89,35.93,61502.0,26.9561,26.9861,26.9561,26.9861,61502.0
2016-03-14 09:35:00,35.93,35.93,35.9,35.92,50375.0,26.9861,26.9861,26.9636,26.9786,50375.0
2016-03-14 09:40:00,35.92,35.93,35.89,35.9,107440.0,26.9786,26.9861,26.9561,26.9636,107440.0
2016-03-14 09:45:00,35.9,35.9,35.86,35.87,28092.0,26.9636,26.9636,26.9336,26.9411,28092.0
2016-03-14 09:50:00,35.86,35.87,35.83,35.84,45344.0,26.9336,26.9411,26.911,26.9186,45344.0
2016-03-14 09:55:00,35.83,35.85,35.82,35.82,45306.0,26.911,26.9261,26.9035,26.9035,45306.0
2016-03-14 10:00:00,35.83,35.85,35.81,35.84,341497.0,26.911,26.9261,26.896,26.9186,341497.0
2016-03-14 10:05:00,35.84,35.85,35.82,35.84,107408.0,26.9186,26.9261,26.9035,26.9186,107408.0
2016-03-14 10:10:00,35.83,35.88,35.83,35.88,53111.0,26.911,26.9486,26.911,26.9486,53111.0
2016-03-14 10:15:00,35.88,35.89,35.86,35.87,61450.0,26.9486,26.9561,26.9336,26.9411,61450.0
2016-03-14 10:20:00,35.87,35.88,35.84,35.85,48130.0,26.9411,26.9486,26.9186,26.9261,48130.0
2016-03-14 10:25:00,35.85,35.9,35.84,35.89,177514.0,26.9261,26.9636,26.9186,26.9561,177514.0
2016-03-14 10:30:00,35.89,35.93,35.88,35.93,81852.0,26.9561,26.9861,26.9486,26.9861,81852.0
2016-03-14 10:35:00,35.93,35.93,35.92,35.92,68021.0,26.9861,26.9861,26.9786,26.9786,68021.0
2016-03-14 10:40:00,35.91,35.95,35.9,35.94,75100.0,26.9711,27.0012,26.9636,26.9937,75100.0
2016-03-14 10:45:00,35.94,35.97,35.93,35.95,108184.0,26.9937,27.0162,26.9861,27.0012,108184.0
2016-03-14 10:50:00,35.95,35.95,35.89,35.89,104882.0,27.0012,27.0012,26.9561,26.9561,104882.0
2016-03-14 10:55:00,35.89,35.91,35.87,35.89,74906.0,26.9561,26.9711,26.9411,26.9561,74906.0
2016-03-14 11:00:00,35.88,35.91,35.88,35.9,59346.0,26.9486,26.9711,26.9486,26.9636,59346.0
2016-03-14 11:05:00,35.89,35.91,35.87,35.91,80076.0,26.9561,26.9711,26.9411,26.9711,80076.0
2016-03-14 11:10:00,35.9,35.93,35.9,35.9,83769.0,26.9636,26.9861,26.9636,26.9636,83769.0
2016-03-14 11:15:00,35.91,35.95,35.91,35.95,64794.0,26.9711,27.0012,26.9711,27.0012,64794.0
2016-03-14 11:20:00,35.95,35.96,35.92,35.93,88246.0,27.0012,27.0087,26.9786,26.9861,88246.0
2016-03-14 11:25:00,35.93,35.95,35.91,35.92,86358.0,26.9861,27.0012,26.9711,26.9786,86358.0
2016-03-14 11:30:00,35.91,35.91,35.89,35.89,110955.0,26.9711,26.9711,26.9561,26.9561,110955.0
2016-03-14 11:35:00,35.89,35.9,35.88,35.9,181278.0,26.9561,26.9636,26.9486,26.9636,181278.0
2016-03-14 11:40:00,35.89,35.93,35.89,35.89,137415.0,26.9561,26.9861,26.9561,26.9561,137415.0
2016-03-14 11:45:00,35.89,35.9,35.88,35.9,82000.0,26.9561,26.9636,26.9486,26.9636,82000.0
2016-03-14 11:50:00,35.9,35.92,35.9,35.91,30241.0,26.9636,26.9786,26.9636,26.9711,30241.0
2016-03-14 11:55:00,35.91,35.92,35.87,35.9,73767.0,26.9711,26.9786,26.9411,26.9636,73767.0
2016-03-14 12:00:00,35.9,35.91,35.89,35.9,64394.0,26.9636,26.9711,26.9561,26.9636,64394.0
2016-03-14 12:05:00,35.91,35.94,35.9,35.93,31376.0,26.9711,26.9937,26.9636,26.9861,31376.0
2016-03-14 12:10:00,35.94,35.95,35.93,35.94,83061.0,26.9937,27.0012,26.9861,26.9937,83061.0
2016-03-14 12:15:00,35.94,35.97,35.93,35.96,137729.0,26.9937,27.0162,26.9861,27.0087,137729.0
2016-03-14 12:20:00,35.96,35.97,35.94,35.95,55868.0,27.0087,27.0162,26.9937,27.0012,55868.0
2016-03-14 12:25:00,35.96,35.96,35.93,35.94,237169.0,27.0087,27.0087,26.9861,26.9937,237169.0
2016-03-14 12:30:00,35.94,35.96,35.93,35.95,92655.0,26.9937,27.0087,26.9861,27.0012,92655.0
2016-03-14 12:35:00,35.95,35.96,35.94,35.94,92785.0,27.0012,27.0087,26.9937,26.9937,92785.0
2016-03-14 12:40:00,35.95,35.96,35.94,35.95,49608.0,27.0012,27.0087,26.9937,27.0012,49608.0
2016-03-14 12:45:00,35.95,35.97,35.95,35.96,61390.0,27.0012,27.0162,27.0012,27.0087,61390.0
2016-03-14 12:50:00,35.96,35.97,35.95,35.97,17051.0,27.0087,27.0162,27.0012,27.0162,17051.0
2016-03-14 12:55:00,35.97,35.97,35.96,35.97,20899.0,27.0162,27.0162,27.0087,27.0162,20899.0
2016-03-14 13:00:00,35.97,35.97,35.96,35.96,34026.0,27.0162,27.0162,27.0087,27.0087,34026.0
2016-03-14 13:05:00,35.96,35.98,35.96,35.98,22510.0,27.0087,27.0237,27.0087,27.0237,22510.0
2016-03-14 13:10:00,35.97,35.98,35.95,35.95,74214.0,27.0162,27.0237,27.0012,27.0012,74214.0
2016-03-14 13:15:00,35.95,35.96,35.94,35.94,20454.0,27.0012,27.0087,26.9937,26.9937,20454.0
2016-03-14 13:20:00,35.95,35.96,35.94,35.96,38790.0,27.0012,27.0087,26.9937,27.0087,38790.0
2016-03-14 13:25:00,35.96,35.97,35.95,35.96,55543.0,27.0087,27.0162,27.0012,27.0087,55543.0
2016-03-14 13:30:00,35.96,35.97,35.95,35.96,20458.0,27.0087,27.0162,27.0012,27.0087,20458.0
2016-03-14 13:35:00,35.97,35.97,35.96,35.97,35757.0,27.0162,27.0162,27.0087,27.0162,35757.0
2016-03-14 13:40:00,35.96,35.98,35.96,35.97,39112.0,27.0087,27.0237,27.0087,27.0162,39112.0
2016-03-14 13:45:00,35.97,35.97,35.94,35.95,33624.0,27.0162,27.0162,26.9937,27.0012,33624.0
2016-03-14 13:50:00,35.94,35.95,35.94,35.94,13379.0,26.9937,27.0012,26.9937,26.9937,13379.0
2016-03-14 13:55:00,35.95,35.95,35.93,35.93,60451.0,27.0012,27.0012,26.9861,26.9861,60451.0
2016-03-14 14:00:00,35.93,35.93,35.91,35.91,36132.0,26.9861,26.9861,26.9711,26.9711,36132.0
2016-03-14 14:05:00,35.92,35.92,35.9,35.92,49939.0,26.9786,26.9786,26.9636,26.9786,49939.0
2016-03-14 14:10:00,35.91,35.92,35.91,35.91,27561.0,26.9711,26.9786,26.9711,26.9711,27561.0
2016-03-14 14:15:00,35.92,35.92,35.9,35.91,71207.0,26.9786,26.9786,26.9636,26.9711,71207.0
2016-03-14 14:20:00,35.92,35.94,35.91,35.94,78937.0,26.9786,26.9937,26.9711,26.9937,78937.0
2016-03-14 14:25:00,35.93,35.94,35.91,35.94,54450.0,26.9861,26.9937,26.9711,26.9937,54450.0
2016-03-14 14:30:00,35.94,35.95,35.93,35.95,28163.0,26.9937,27.0012,26.9861,27.0012,28163.0
2016-03-14 14:35:00,35.95,35.95,35.94,35.95,73475.0,27.0012,27.0012,26.9937,27.0012,73475.0
2016-03-14 14:40:00,35.94,35.97,35.94,35.95,97398.0,26.9937,27.0162,26.9937,27.0012,97398.0
2016-03-14 14:45:00,35.95,35.98,35.95,35.97,71351.0,27.0012,27.0237,27.0012,27.0162,71351.0
2016-03-14 14:50:00,35.97,35.97,35.95,35.96,22838.0,27.0162,27.0162,27.0012,27.0087,22838.0
2016-03-14 14:55:00,35.95,35.98,35.95,35.97,137287.0,27.0012,27.0237,27.0012,27.0162,137287.0
2016-03-14 15:00:00,35.97,35.98,35.95,35.96,113380.0,27.0162,27.0237,27.0012,27.0087,113380.0
2016-03-14 15:05:00,35.97,35.98,35.96,35.97,30146.0,27.0162,27.0237,27.0087,27.0162,30146.0
2016-03-14 15:10:00,35.97,35.98,35.96,35.98,73719.0,27.0162,27.0237,27.0087,27.0237,73719.0
2016-03-14 15:15:00,35.97,35.98,35.95,35.96,58652.0,27.0162,27.0237,27.0012,27.0087,58652.0
2016-03-14 15:20:00,35.96,35.97,35.95,35.96,40070.0,27.0087,27.0162,27.0012,27.0087,40070.0
2016-03-14 15:25:00,35.96,35.99,35.96,35.98,69542.0,27.0087,27.0312,27.0087,27.0237,69542.0
2016-03-14 15:30:00,35.97,35.98,35.95,35.95,61681.0,27.0162,27.0237,27.0012,27.0012,61681.0
2016-03-14 15:35:00,35.95,35.98,35.95,35.98,59783.0,27.0012,27.0237,27.0012,27.0237,59783.0
2016-03-14 15:40:00,35.97,35.98,35.95,35.97,104837.0,27.0162,27.0237,27.0012,27.0162,104837.0
2016-03-14 15:45:00,35.97,35.98,35.96,35.98,77184.0,27.0162,27.0237,27.0087,27.0237,77184.0
2016-03-14 15:50:00,35.97,35.97,35.95,35.95,56676.0,27.0162,27.0162,27.0012,27.0012,56676.0
2016-03-14 15:55:00,35.95,35.96,35.89,35.89,220683.0,27.0012,27.0087,26.9561,26.9561,220683.0
2016-03-15 09:30:00,35.37,35.44,35.3,35.31,73271.0,26.6834,26.7362,26.6306,26.6382,73271.0
2016-03-15 09:35:00,35.31,35.32,35.29,35.31,59702.0,26.6382,26.6457,26.6231,26.6382,59702.0
2016-03-15 09:40:00,35.31,35.35,35.3,35.33,34782.0,26.6382,26.6683,26.6306,26.6533,34782.0
2016-03-15 09:45:00,35.32,35.35,35.32,35.33,113370.0,26.6457,26.6683,26.6457,26.6533,113370.0
2016-03-15 09:50:00,35.32,35.33,35.29,35.3,48518.0,26.6457,26.6533,26.6231,26.6306,48518.0
2016-03-15 09:55:00,35.31,35.32,35.28,35.3,39081.0,26.6382,26.6457,26.6155,26.6306,39081.0
2016-03-15 10:00:00,35.31,35.32,35.29,35.3,49135.0,26.6382,26.6457,26.6231,26.6306,49135.0
2016-03-15 10:05:00,35.29,35.32,35.27,35.27,31504.0,26.6231,26.6457,26.608,26.608,31504.0
2016-03-15 10:10:00,35.27,35.32,35.26,35.32,80164.0,26.608,26.6457,26.6004,26.6457,80164.0
2016-03-15 10:15:00,35.32,35.32,35.3,35.31,70890.0,26.6457,26.6457,26.6306,26.6382,70890.0
2016-03-15 10:20:00,35.31,35.33,35.3,35.32,75106.0,26.6382,26.6533,26.6306,26.6457,75106.0
2016-03-15 10:25:00,35.31,35.35,35.3,35.34,137026.0,26.6382,26.6683,26.6306,26.6608,137026.0
2016-03-15 10:30:00,35.35,35.37,35.34,35.35,74982.0,26.6683,26.6834,26.6608,26.6683,74982.0
2016-03-15 10:35:00,35.34,35.35,35.31,35.31,45335.0,26.6608,26.6683,26.6382,26.6382,45335.0
2016-03-15 10:40:00,35.32,35.34,35.29,35.3,45447.0,26.6457,26.6608,26.6231,26.6306,45447.0
2016-03-15 10:45:00,35.29,35.3,35.28,35.3,28230.0,26.6231,26.6306,26.6155,26.6306,28230.0
2016-03-15 10:50:00,35.29,35.3,35.26,35.26,33864.0,26.6231,26.6306,26.6004,26.6004,33864.0
2016-03-15 10:55:00,35.27,35.28,35.26,35.27,15986.0,26.608,26.6155,26.6004,26.608,15986.0
2016-03-15 11:00:00,35.27,35.28,35.26,35.27,23279.0,26.608,26.6155,26.6004,26.608,23279.0
2016-03-15 11:05:00,35.26,35.3,35.24,35.3,223710.0,26.6004,26.6306,26.5854,26.6306,223710.0
2016-03-15 11:10:00,35.29,35.3,35.28,35.29,54811.0,26.6231,26.6306,26.6155,26.6231,54811.0
2016-03-15 11:15:00,35.3,35.3,35.28,35.29,18583.0,26.6306,26.6306,26.6155,26.6231,18583.0
2016-03-15 11:20:00,35.29,35.32,35.28,35.31,30802.0,26.6231,26.6457,26.6155,26.6382,30802.0
2016-03-15 11:25:00,35.31,35.34,35.31,35.33,26127.0,26.6382,26.6608,26.6382,26.6533,26127.0
2016-03-15 11:30:00,35.33,35.35,35.32,35.32,51448.0,26.6533,26.6683,26.6457,26.6457,51448.0
2016-03-15 11:35:00,35.32,35.34,35.31,35.31,245832.0,26.6457,26.6608,26.6382,26.6382,245832.0
2016-03-15 11:40:00,35.31,35.32,35.3,35.31,134826.0,26.6382,26.6457,26.6306,26.6382,134826.0
2016-03-15 11:45:00,35.32,35.34,35.31,35.31,99762.0,26.6457,26.6608,26.6382,26.6382,99762.0
2016-03-15 11:50:00,35.32,35.34,35.3,35.33,20480.0,26.6457,26.6608,26.6306,26.6533,20480.0
2016-03-15 11:55:00,35.33,35.34,35.32,35.32,44782.0,26.6533,26.6608,26.6457,26.6457,44782.0
2016-03-15 12:00:00,35.33,35.34,35.31,35.32,39293.0,26.6533,26.6608,26.6382,26.6457,39293.0
2016-03-15 12:05:00,35.32,35.33,35.31,35.32,17598.0,26.6457,26.6533,26.6382,26.6457,17598.0
2016-03-15 12:10:00,35.32,35.34,35.31,35.32,48536.0,26.6457,26.6608,26.6382,26.6457,48536.0
2016-03-15 12:15:00,35.32,35.32,35.29,35.3,53413.0,26.6457,26.6457,26.6231,26.6306,53413.0
2016-03-15 12:20:00,35.3,35.33,35.3,35.32,31294.0,26.6306,26.6533,26.6306,26.6457,31294.0
2016-03-15 12:25:00,35.31,35.33,35.31,35.33,35530.0,26.6382,26.6533,26.6382,26.6533,35530.0
2016-03-15 12:30:00,35.34,35.35,35.3,35.31,102648.0,26.6608,26.6683,26.6306,26.6382,102648.0
2016-03-15 12:35:00,35.32,35.32,35.29,35.3,50123.0,26.6457,26.6457,26.6231,26.6306,50123.0
2016-03-15 12:40:00,35.3,35.3,35.28,35.29,19167.0,26.6306,26.6306,26.6155,26.6231,19167.0
2016-03-15 12:45:00,35.29,35.29,35.26,35.28,32025.0,26.6231,26.6231,26.6004,26.6155,32025.0
2016-03-15 12:50:00,35.27,35.28,35.27,35.28,33873.0,26.608,26.6155,26.608,26.6155,33873.0
2016-03-15 12:55:00,35.27,35.28,35.26,35.26,44558.0,26.608,26.6155,26.6004,26.6004,44558.0
2016-03-15 13:00:00,35.27,35.28,35.26,35.27,75184.0,26.608,26.6155,26.6004,26.608,75184.0
2016-03-15 13:05:00,35.28,35.3,35.27,35.3,45852.0,26.6155,26.6306,26.608,26.6306,45852.0
2016-03-15 13:10:00,35.3,35.31,35.29,35.3,19541.0,26.6306,26.6382,26.6231,26.6306,19541.0
2016-03-15 13:15:00,35.3,35.3,35.29,35.3,11804.0,26.6306,26.6306,26.6231,26.6306,11804.0
2016-03-15 13:20:00,35.3,35.32,35.29,35.31,42190.0,26.6306,26.6457,26.6231,26.6382,42190.0
2016-03-15 13:25:00,35.32,35.33,35.31,35.33,26607.0,26.6457,26.6533,26.6382,26.6533,26607.0
2016-03-15 13:30:00,35.33,35.35,35.32,35.34,37578.0,26.6533,26.6683,26.6457,26.6608,37578.0
2016-03-15 13:35:00,35.34,35.35,35.32,35.34,39493.0,26.6608,26.6683,26.6457,26.6608,39493.0
2016-03-15 13:40:00,35.33,35.34,35.32,35.33,30241.0,26.6533,26.6608,26.6457,26.6533,30241.0
2016-03-15 13:45:00,35.33,35.34,35.32,35.33,23719.0,26.6533,26.6608,26.6457,26.6533,23719.0
2016-03-15 13:50:00,35.32,35.35,35.32,35.35,39955.0,26.6457,26.6683,26.6457,26.6683,39955.0
2016-03-15 13:55:00,35.35,35.36,35.34,35.36,22330.0,26.6683,26.6759,26.6608,26.6759,22330.0
2016-03-15 14:00:00,35.36,35.36,35.34,35.34,67060.0,26.6759,26.6759,26.6608,26.6608,67060.0
2016-03-15 14:05:00,35.34,35.36,35.33,35.34,88184.0,26.6608,26.6759,26.6533,26.6608,88184.0
2016-03-15 14:10:00,35.34,35.37,35.34,35.37,83319.0,26.6608,26.6834,26.6608,26.6834,83319.0
2016-03-15 14:15:00,35.36,35.37,35.35,35.35,24505.0,26.6759,26.6834,26.6683,26.6683,24505.0
2016-03-15 14:20:00,35.36,35.36,35.34,35.35,75785.0,26.6759,26.6759,26.6608,26.6683,75785.0
2016-03-15 14:25:00,35.34,35.35,35.34,35.34,51034.0,26.6608,26.6683,26.6608,26.6608,51034.0
2016-03-15 14:30:00,35.34,35.35,35.33,35.34,52099.0,26.6608,26.6683,26.6533,26.6608,52099.0
2016-03-15 14:35:00,35.35,35.35,35.34,35.35,24414.0,26.6683,26.6683,26.6608,26.6683,24414.0
2016-03-15 14:40:00,35.34,35.35,35.32,35.33,89772.0,26.6608,26.6683,26.6457,26.6533,89772.0
2016-03-15 14:45:00,35.33,35.33,35.31,35.33,44942.0,26.6533,26.6533,26.6382,26.6533,44942.0
2016-03-15 14:50:00,35.33,35.33,35.32,35.32,129890.0,26.6533,26.6533,26.6457,26.6457,129890.0
2016-03-15 14:55:00,35.33,35.33,35.31,35.33,105125.0,26.6533,26.6533,26.6382,26.6533,105125.0
2016-03-15 15:00:00,35.33,35.34,35.32,35.34,71329.0,26.6533,26.6608,26.6457,26.6608,71329.0
2016-03-15 15:05:00,35.33,35.34,35.32,35.34,323202.0,26.6533,26.6608,26.6457,26.6608,323202.0
2016-03-15 15:10:00,35.33,35.36,35.33,35.35,76745.0,26.6533,26.6759,26.6533,26.6683,76745.0
2016-03-15 15:15:00,35.36,35.37,35.35,35.37,18830.0,26.6759,26.6834,26.6683,26.6834,18830.0
2016-03-15 15:20:00,35.37,35.39,35.36,35.38,39897.0,26.6834,26.6985,26.6759,26.691,39897.0
2016-03-15 15:25:00,35.37,35.39,35.37,35.39,106340.0,26.6834,26.6985,26.6834,26.6985,106340.0
2016-03-15 15:30:00,35.38,35.39,35.36,35.38,118890.0,26.691,26.6985,26.6759,26.691,118890.0
2016-03-15 15:35:00,35.38,35.38,35.36,35.37,80644.0,26.691,26.691,26.6759,26.6834,80644.0
2016-03-15 15:40:00,35.37,35.38,35.36,35.37,86117.0,26.6834,26.691,26.6759,26.6834,86117.0
2016-03-15 15:45:00,35.37,35.37,35.36,35.37,47949.0,26.6834,26.6834,26.6759,26.6834,47949.0
2016-03-15 15:50:00,35.36,35.37,35.35,35.37,121013.0,26.6759,26.6834,26.6683,26.6834,121013.0
2016-03-15 15:55:00,35.37,35.39,35.36,35.37,130544.0,26.6834,26.6985,26.6759,26.6834,130544.0
2016-03-16 09:30:00,35.17,35.23,35.17,35.22,247942.0,26.5326,26.5778,26.5326,26.5703,247942.0
2016-03-16 09:35:00,35.22,35.24,35.21,35.24,117045.0,26.5703,26.5854,26.5627,26.5854,117045.0
2016-03-16 09:40:00,35.24,35.24,35.22,35.24,35243.0,26.5854,26.5854,26.5703,26.5854,35243.0
2016-03-16 09:45:00,35.24,35.24,35.21,35.23,48195.0,26.5854,26.5854,26.5627,26.5778,48195.0
2016-03-16 09:50:00,35.23,35.25,35.22,35.24,40869.0,26.5778,26.5929,26.5703,26.5854,40869.0
2016-03-16 09:55:00,35.24,35.24,35.22,35.22,40993.0,26.5854,26.5854,26.5703,26.5703,40993.0
2016-03-16 10:00:00,35.22,35.24,35.21,35.22,40928.0,26.5703,26.5854,26.5627,26.5703,40928.0
2016-03-16 10:05:00,35.22,35.25,35.21,35.25,66361.0,26.5703,26.5929,26.5627,26.5929,66361.0
2016-03-16 10:10:00,35.25,35.28,35.23,35.28,33109.0,26.5929,26.6155,26.5778,26.6155,33109.0
2016-03-16 10:15:00,35.29,35.29,35.24,35.27,33533.0,26.6231,26.6231,26.5854,26.608,33533.0
2016-03-16 10:20:00,35.27,35.28,35.25,35.28,48982.0,26.608,26.6155,26.5929,26.6155,48982.0
2016-03-16 10:25:00,35.28,35.28,35.25,35.26,206063.0,26.6155,26.6155,26.5929,26.6004,206063.0
2016-03-16 10:30:00,35.26,35.28,35.22,35.23,75018.0,26.6004,26.6155,26.5703,26.5778,75018.0
2016-03-16 10:35:00,35.23,35.29,35.22,35.27,38207.0,26.5778,26.6231,26.5703,26.608,38207.0
2016-03-16 10:40:00,35.28,35.31,35.28,35.3,57798.0,26.6155,26.6382,26.6155,26.6306,57798.0
2016-03-16 10:45:00,35.3,35.31,35.28,35.29,50082.0,26.6306,26.6382,26.6155,26.6231,50082.0
2016-03-16 10:50:00,35.28,35.29,35.26,35.27,132870.0,26.6155,26.6231,26.6004,26.608,132870.0
2016-03-16 10:55:00,35.28,35.29,35.26,35.29,33757.0,26.6155,26.6231,26.6004,26.6231,33757.0
2016-03-16 11:00:00,35.29,35.29,35.27,35.27,50756.0,26.6231,26.6231,26.608,26.608,50756.0
2016-03-16 11:05:00,35.27,35.29,35.26,35.29,212292.0,26.608,26.6231,26.6004,26.6231,212292.0
2016-03-16 11:10:00,35.29,35.3,35.28,35.3,22845.0,26.6231,26.6306,26.6155,26.6306,22845.0
2016-03-16 11:15:00,35.3,35.31,35.28,35.29,92247.0,26.6306,26.6382,26.6155,26.6231,92247.0
2016-03-16 11:20:00,35.3,35.31,35.29,35.3,22870.0,26.6306,26.6382,26.6231,26.6306,22870.0
2016-03-16 11:25:00,35.3,35.31,35.28,35.29,21966.0,26.6306,26.6382,26.6155,26.6231,21966.0
2016-03-16 11:30:00,35.28,35.31,35.28,35.3,55382.0,26.6155,26.6382,26.6155,26.6306,55382.0
2016-03-16 11:35:00,35.3,35.31,35.29,35.3,243199.0,26.6306,26.6382,26.6231,26.6306,243199.0
2016-03-16 11:40:00,35.3,35.31,35.29,35.3,33560.0,26.6306,26.6382,26.6231,26.6306,33560.0
2016-03-16 11:45:00,35.3,35.3,35.28,35.28,167922.0,26.6306,26.6306,26.6155,26.6155,167922.0
2016-03-16 11:50:00,35.28,35.28,35.26,35.27,65483.0,26.6155,26.6155,26.6004,26.608,65483.0
2016-03-16 11:55:00,35.27,35.3,35.27,35.3,31615.0,26.608,26.6306,26.608,26.6306,31615.0
2016-03-16 12:00:00,35.3,35.31,35.28,35.29,20879.0,26.6306,26.6382,26.6155,26.6231,20879.0
2016-03-16 12:05:00,35.29,35.32,35.28,35.31,71232.0,26.6231,26.6457,26.6155,26.6382,71232.0
2016-03-16 12:10:00,35.3,35.31,35.29,35.3,77165.0,26.6306,26.6382,26.6231,26.6306,77165.0
2016-03-16 12:15:00,35.3,35.32,35.3,35.31,35002.0,26.6306,26.6457,26.6306,26.6382,35002.0
2016-03-16 12:20:00,35.3,35.32,35.3,35.3,46314.0,26.6306,26.6457,26.6306,26.6306,46314.0
2016-03-16 12:25:00,35.31,35.31,35.3,35.31,59897.0,26.6382,26.6382,26.6306,26.6382,59897.0
2016-03-16 12:30:00,35.31,35.32,35.29,35.3,45194.0,26.6382,26.6457,26.6231,26.6306,45194.0
2016-03-16 12:35:00,35.3,35.3,35.28,35.29,46823.0,26.6306,26.6306,26.6155,26.6231,46823.0
2016-03-16 12:40:00,35.29,35.29,35.24,35.25,67323.0,26.6231,26.6231,26.5854,26.5929,67323.0
2016-03-16 12:45:00,35.26,35.26,35.23,35.24,41908.0,26.6004,26.6004,26.5778,26.5854,41908.0
2016-03-16 12:50:00,35.23,35.25,35.23,35.25,22339.0,26.5778,26.5929,26.5778,26.5929,22339.0
2016-03-16 12:55:00,35.25,35.27,35.25,35.26,22097.0,26.5929,26.608,26.5929,26.6004,22097.0
2016-03-16 13:00:00,35.25,35.27,35.25,35.26,20823.0,26.5929,26.608,26.5929,26.6004,20823.0
2016-03-16 13:05:00,35.26,35.26,35.25,35.25,19356.0,26.6004,26.6004,26.5929,26.5929,19356.0
2016-03-16 13:10:00,35.26,35.26,35.22,35.23,89307.0,26.6004,26.6004,26.5703,26.5778,89307.0
2016-03-16 13:15:00,35.23,35.24,35.21,35.23,83929.0,26.5778,26.5854,26.5627,26.5778,83929.0
2016-03-16 13:20:00,35.22,35.24,35.22,35.23,13620.0,26.5703,26.5854,26.5703,26.5778,13620.0
2016-03-16 13:25:00,35.24,35.25,35.22,35.22,38472.0,26.5854,26.5929,26.5703,26.5703,38472.0
2016-03-16 13:30:00,35.22,35.23,35.21,35.21,6316.0,26.5703,26.5778,26.5627,26.5627,6316.0
2016-03-16 13:35:00,35.21,35.23,35.21,35.23,19096.0,26.5627,26.5778,26.5627,26.5778,19096.0
2016-03-16 13:40:00,35.23,35.26,35.22,35.25,38745.0,26.5778,26.6004,26.5703,26.5929,38745.0
2016-03-16 13:45:00,35.25,35.26,35.23,35.23,49669.0,26.5929,26.6004,26.5778,26.5778,49669.0
2016-03-16 13:50:00,35.24,35.25,35.22,35.23,42744.0,26.5854,26.5929,26.5703,26.5778,42744.0
2016-03-16 13:55:00,35.22,35.26,35.21,35.26,28417.0,26.5703,26.6004,26.5627,26.6004,28417.0
2016-03-16 14:00:00,35.27,35.57,35.26,35.5,221033.0,26.608,26.8343,26.6004,26.7815,221033.0
2016-03-16 14:05:00,35.51,35.58,35.5,35.55,241678.0,26.789,26.8419,26.7815,26.8192,241678.0
2016-03-16 14:10:00,35.54,35.58,35.43,35.44,306516.0,26.8117,26.8419,26.7287,26.7362,306516.0
2016-03-16 14:15:00,35.44,35.47,35.43,35.45,184406.0,26.7362,26.7589,26.7287,26.7438,184406.0
2016-03-16 14:20:00,35.45,35.57,35.45,35.57,134987.0,26.7438,26.8343,26.7438,26.8343,134987.0
2016-03-16 14:25:00,35.57,35.65,35.56,35.64,190883.0,26.8343,26.8947,26.8268,26.8871,190883.0
2016-03-16 14:30:00,35.64,35.68,35.58,35.59,150272.0,26.8871,26.9173,26.8419,26.8494,150272.0
2016-03-16 14:35:00,35.6,35.62,35.55,35.61,156193.0,26.8569,26.872,26.8192,26.8645,156193.0
2016-03-16 14:40:00,35.61,35.72,35.6,35.7,161995.0,26.8645,26.9475,26.8569,26.9324,161995.0
2016-03-16 14:45:00,35.71,35.75,35.71,35.74,121623.0,26.9399,26.9701,26.9399,26.9626,121623.0
2016-03-16 14:50:00,35.74,35.76,35.71,35.72,120802.0,26.9626,26.9777,26.9399,26.9475,120802.0
2016-03-16 14:55:00,35.72,35.72,35.59,35.6,86847.0,26.9475,26.9475,26.8494,26.8569,86847.0
2016-03-16 15:00:00,35.59,35.64,35.58,35.63,181675.0,26.8494,26.8871,26.8419,26.8796,181675.0
2016-03-16 15:05:00,35.62,35.67,35.61,35.66,504130.0,26.872,26.9098,26.8645,26.9022,504130.0
2016-03-16 15:10:00,35.67,35.69,35.64,35.67,419026.0,26.9098,26.9248,26.8871,26.9098,419026.0
2016-03-16 15:15:00,35.67,35.73,35.65,35.71,181911.0,26.9098,26.955,26.8947,26.9399,181911.0
2016-03-16 15:20:00,35.71,35.71,35.65,35.67,145828.0,26.9399,26.9399,26.8947,26.9098,145828.0
2016-03-16 15:25:00,35.67,35.71,35.67,35.7,70181.0,26.9098,26.9399,26.9098,26.9324,70181.0
2016-03-16 15:30:00,35.7,35.73,35.69,35.73,173381.0,26.9324,26.955,26.9248,26.955,173381.0
2016-03-16 15:35:00,35.73,35.79,35.72,35.78,140043.0,26.955,27.0003,26.9475,26.9927,140043.0
2016-03-16 15:40:00,35.79,35.79,35.75,35.75,166044.0,27.0003,27.0003,26.9701,26.9701,166044.0
2016-03-16 15:45:00,35.75,35.76,35.73,35.73,124398.0,26.9701,26.9777,26.955,26.955,124398.0
2016-03-16 15:50:00,35.73,35.75,35.72,35.73,96309.0,26.955,26.9701,26.9475,26.955,96309.0
2016-03-16 15:55:00,35.73,35.77,35.72,35.76,260246.0,26.955,26.9852,26.9475,26.9777,260246.0
2016-03-17 09:30:00,35.82,35.87,35.76,35.83,89918.0,27.0229,27.0606,26.9777,27.0305,89918.0
2016-03-17 09:35:00,35.83,35.85,35.76,35.76,57547.0,27.0305,27.0455,26.9777,26.9777,57547.0
2016-03-17 09:40:00,35.76,35.76,35.7,35.72,67387.0,26.9777,26.9777,26.9324,26.9475,67387.0
2016-03-17 09:45:00,35.72,35.77,35.72,35.76,69842.0,26.9475,26.9852,26.9475,26.9777,69842.0
2016-03-17 09:50:00,35.77,35.8,35.75,35.79,33434.0,26.9852,27.0078,26.9701,27.0003,33434.0
2016-03-17 09:55:00,35.78,35.82,35.78,35.82,48127.0,26.9927,27.0229,26.9927,27.0229,48127.0
2016-03-17 10:00:00,35.82,35.85,35.79,35.84,57784.0,27.0229,27.0455,27.0003,27.038,57784.0
2016-03-17 10:05:00,35.84,35.87,35.84,35.85,48181.0,27.038,27.0606,27.038,27.0455,48181.0
2016-03-17 10:10:00,35.84,35.85,35.82,35.83,38585.0,27.038,27.0455,27.0229,27.0305,38585.0
2016-03-17 10:15:00,35.83,35.84,35.79,35.8,45927.0,27.0305,27.038,27.0003,27.0078,45927.0
2016-03-17 10:20:00,35.8,35.82,35.79,35.82,94583.0,27.0078,27.0229,27.0003,27.0229,94583.0
2016-03-17 10:25:00,35.81,35.84,35.8,35.83,85667.0,27.0154,27.038,27.0078,27.0305,85667.0
2016-03-17 10:30:00,35.82,35.84,35.81,35.83,45175.0,27.0229,27.038,27.0154,27.0305,45175.0
2016-03-17 10:35:00,35.83,35.86,35.82,35.86,46612.0,27.0305,27.0531,27.0229,27.0531,46612.0
2016-03-17 10:40:00,35.86,35.9,35.86,35.89,107048.0,27.0531,27.0833,27.0531,27.0757,107048.0
2016-03-17 10:45:00,35.9,35.93,35.9,35.93,74245.0,27.0833,27.1059,27.0833,27.1059,74245.0
2016-03-17 10:50:00,35.93,35.94,35.91,35.92,99192.0,27.1059,27.1134,27.0908,27.0984,99192.0
2016-03-17 10:55:00,35.91,35.97,35.91,35.97,49724.0,27.0908,27.1361,27.0908,27.1361,49724.0
2016-03-17 11:00:00,35.97,35.98,35.91,35.91,72094.0,27.1361,27.1436,27.0908,27.0908,72094.0
2016-03-17 11:05:00,35.92,35.95,35.91,35.95,34057.0,27.0984,27.121,27.0908,27.121,34057.0
2016-03-17 11:10:00,35.95,35.96,35.94,35.96,85388.0,27.121,27.1285,27.1134,27.1285,85388.0
2016-03-17 11:15:00,35.95,35.97,35.94,35.94,86816.0,27.121,27.1361,27.1134,27.1134,86816.0
2016-03-17 11:20:00,35.95,35.98,35.94,35.98,165982.0,27.121,27.1436,27.1134,27.1436,165982.0
2016-03-17 11:25:00,35.98,35.99,35.94,35.96,57934.0,27.1436,27.1512,27.1134,27.1285,57934.0
2016-03-17 11:30:00,35.96,35.98,35.94,35.95,33031.0,27.1285,27.1436,27.1134,27.121,33031.0
2016-03-17 11:35:00,35.95,35.96,35.93,35.93,78349.0,27.121,27.1285,27.1059,27.1059,78349.0
2016-03-17 11:40:00,35.93,35.94,35.91,35.93,53582.0,27.1059,27.1134,27.0908,27.1059,53582.0
2016-03-17 11:45:00,35.92,35.96,35.91,35.95,40574.0,27.0984,27.1285,27.0908,27.121,40574.0
2016-03-17 11:50:00,35.95,35.96,35.95,35.95,24001.0,27.121,27.1285,27.121,27.121,24001.0
2016-03-17 11:55:00,35.95,35.99,35.93,35.99,33228.0,27.121,27.1512,27.1059,27.1512,33228.0
2016-03-17 12:00:00,36.0,36.0,35.97,35.99,88480.0,27.1587,27.1587,27.1361,27.1512,88480.0
2016-03-17 12:05:00,35.99,35.99,35.97,35.99,254474.0,27.1512,27.1512,27.1361,27.1512,254474.0
2016-03-17 12:10:00,35.99,36.01,35.99,36.0,39727.0,27.1512,27.1663,27.1512,27.1587,39727.0
2016-03-17 12:15:00,35.99,36.01,35.98,36.01,35920.0,27.1512,27.1663,27.1436,27.1663,35920.0
2016-03-17 12:20:00,36.01,36.04,36.0,36.03,47036.0,27.1663,27.1889,27.1587,27.1813,47036.0
2016-03-17 12:25:00,36.02,36.06,36.02,36.05,74144.0,27.1738,27.204,27.1738,27.1964,74144.0
2016-03-17 12:30:00,36.06,36.11,36.05,36.1,71744.0,27.204,27.2417,27.1964,27.2342,71744.0
2016-03-17 12:35:00,36.11,36.11,36.09,36.09,51779.0,27.2417,27.2417,27.2266,27.2266,51779.0
2016-03-17 12:40:00,36.1,36.11,36.08,36.1,37232.0,27.2342,27.2417,27.2191,27.2342,37232.0
2016-03-17 12:45:00,36.1,36.11,36.09,36.09,44836.0,27.2342,27.2417,27.2266,27.2266,44836.0
2016-03-17 12:50:00,36.1,36.1,36.08,36.09,27515.0,27.2342,27.2342,27.2191,27.2266,27515.0
2016-03-17 12:55:00,36.09,36.11,36.09,36.09,575758.0,27.2266,27.2417,27.2266,27.2266,575758.0
2016-03-17 13:00:00,36.1,36.11,36.08,36.09,47093.0,27.2342,27.2417,27.2191,27.2266,47093.0
2016-03-17 13:05:00,36.09,36.1,36.07,36.07,30963.0,27.2266,27.2342,27.2115,27.2115,30963.0
2016-03-17 13:10:00,36.08,36.08,36.04,36.05,57920.0,27.2191,27.2191,27.1889,27.1964,57920.0
2016-03-17 13:15:00,36.05,36.05,36.02,36.03,132542.0,27.1964,27.1964,27.1738,27.1813,132542.0
2016-03-17 13:20:00,36.03,36.05,36.02,36.04,40826.0,27.1813,27.1964,27.1738,27.1889,40826.0
2016-03-17 13:25:00,36.04,36.06,36.03,36.04,73380.0,27.1889,27.204,27.1813,27.1889,73380.0
2016-03-17 13:30:00,36.03,36.06,36.03,36.06,77670.0,27.1813,27.204,27.1813,27.204,77670.0
2016-03-17 13:35:00,36.06,36.09,36.05,36.09,540070.0,27.204,27.2266,27.1964,27.2266,540070.0
2016-03-17 13:40:00,36.09,36.1,36.08,36.09,45332.0,27.2266,27.2342,27.2191,27.2266,45332.0
2016-03-17 13:45:00,36.1,36.12,36.09,36.09,69999.0,27.2342,27.2492,27.2266,27.2266,69999.0
2016-03-17 13:50:00,36.1,36.12,36.1,36.11,85219.0,27.2342,27.2492,27.2342,27.2417,85219.0
2016-03-17 13:55:00,36.11,36.13,36.1,36.12,42619.0,27.2417,27.2568,27.2342,27.2492,42619.0
2016-03-17 14:00:00,36.12,36.12,36.1,36.11,53219.0,27.2492,27.2492,27.2342,27.2417,53219.0
2016-03-17 14:05:00,36.1,36.13,36.1,36.12,37994.0,27.2342,27.2568,27.2342,27.2492,37994.0
2016-03-17 14:10:00,36.13,36.15,36.12,36.15,74703.0,27.2568,27.2719,27.2492,27.2719,74703.0
2016-03-17 14:15:00,36.15,36.16,36.14,36.15,35022.0,27.2719,27.2794,27.2643,27.2719,35022.0
2016-03-17 14:20:00,36.15,36.17,36.13,36.14,59132.0,27.2719,27.287,27.2568,27.2643,59132.0
2016-03-17 14:25:00,36.14,36.15,36.12,36.12,35177.0,27.2643,27.2719,27.2492,27.2492,35177.0
2016-03-17 14:30:00,36.12,36.14,36.12,36.13,41350.0,27.2492,27.2643,27.2492,27.2568,41350.0
2016-03-17 14:35:00,36.13,36.13,36.11,36.11,46176.0,27.2568,27.2568,27.2417,27.2417,46176.0
2016-03-17 14:40:00,36.11,36.13,36.11,36.12,96862.0,27.2417,27.2568,27.2417,27.2492,96862.0
2016-03-17 14:45:00,36.12,36.13,36.11,36.13,76144.0,27.2492,27.2568,27.2417,27.2568,76144.0
2016-03-17 14:50:00,36.13,36.15,36.12,36.13,70640.0,27.2568,27.2719,27.2492,27.2568,70640.0
2016-03-17 14:55:00,36.14,36.14,36.09,36.09,75128.0,27.2643,27.2643,27.2266,27.2266,75128.0
2016-03-17 15:00:00,36.09,36.13,36.09,36.12,109960.0,27.2266,27.2568,27.2266,27.2492,109960.0
2016-03-17 15:05:00,36.13,36.13,36.1,36.11,70176.0,27.2568,27.2568,27.2342,27.2417,70176.0
2016-03-17 15:10:00,36.1,36.12,36.1,36.1,60028.0,27.2342,27.2492,27.2342,27.2342,60028.0
2016-03-17 15:15:00,36.11,36.11,36.08,36.08,91065.0,27.2417,27.2417,27.2191,27.2191,91065.0
2016-03-17 15:20:00,36.08,36.12,36.07,36.12,46392.0,27.2191,27.2492,27.2115,27.2492,46392.0
2016-03-17 15:25:00,36.11,36.14,36.11,36.13,122349.0,27.2417,27.2643,27.2417,27.2568,122349.0
2016-03-17 15:30:00,36.14,36.14,36.11,36.13,134790.0,27.2643,27.2643,27.2417,27.2568,134790.0
2016-03-17 15:35:00,36.12,36.15,36.11,36.14,53164.0,27.2492,27.2719,27.2417,27.2643,53164.0
2016-03-17 15:40:00,36.15,36.15,36.12,36.14,74834.0,27.2719,27.2719,27.2492,27.2643,74834.0
2016-03-17 15:45:00,36.13,36.13,36.09,36.11,133421.0,27.2568,27.2568,27.2266,27.2417,133421.0
2016-03-17 15:50:00,36.1,36.11,36.08,36.08,79772.0,27.2342,27.2417,27.2191,27.2191,79772.0
2016-03-17 15:55:00,36.08,36.1,36.07,36.08,281447.0,27.2191,27.2342,27.2115,27.2191,281447.0
2016-03-18 09:30:00,36.06,36.07,36.02,36.02,175714.0,27.204,27.2115,27.1738,27.1738,175714.0
2016-03-18 09:35:00,36.02,36.07,36.02,36.05,39563.0,27.1738,27.2115,27.1738,27.1964,39563.0
2016-03-18 09:40:00,36.04,36.06,36.01,36.03,56191.0,27.1889,27.204,27.1663,27.1813,56191.0
2016-03-18 09:45:00,36.03,36.04,36.01,36.01,109963.0,27.1813,27.1889,27.1663,27.1663,109963.0
2016-03-18 09:50:00,36.02,36.05,36.02,36.04,43152.0,27.1738,27.1964,27.1738,27.1889,43152.0
2016-03-18 09:55:00,36.05,36.07,36.04,36.05,86900.0,27.1964,27.2115,27.1889,27.1964,86900.0
2016-03-18 10:00:00,36.06,36.07,36.04,36.06,209590.0,27.204,27.2115,27.1889,27.204,209590.0
2016-03-18 10:05:00,36.06,36.08,36.04,36.08,88412.0,27.204,27.2191,27.1889,27.2191,88412.0
2016-03-18 10:10:00,36.09,36.14,36.08,36.13,110724.0,27.2266,27.2643,27.2191,27.2568,110724.0
2016-03-18 10:15:00,36.13,36.14,36.12,36.12,42235.0,27.2568,27.2643,27.2492,27.2492,42235.0
2016-03-18 10:20:00,36.12,36.12,36.09,36.1,190847.0,27.2492,27.2492,27.2266,27.2342,190847.0
2016-03-18 10:25:00,36.1,36.1,36.07,36.07,213586.0,27.2342,27.2342,27.2115,27.2115,213586.0
2016-03-18 10:30:00,36.08,36.13,36.07,36.13,88179.0,27.2191,27.2568,27.2115,27.2568,88179.0
2016-03-18 10:35:00,36.13,36.13,36.08,36.09,109512.0,27.2568,27.2568,27.2191,27.2266,109512.0
2016-03-18 10:40:00,36.09,36.12,36.09,36.12,66007.0,27.2266,27.2492,27.2266,27.2492,66007.0
2016-03-18 10:45:00,36.12,36.13,36.1,36.11,90858.0,27.2492,27.2568,27.2342,27.2417,90858.0
2016-03-18 10:50:00,36.09,36.11,36.09,36.09,106376.0,27.2266,27.2417,27.2266,27.2266,106376.0
2016-03-18 10:55:00,36.09,36.11,36.09,36.09,55615.0,27.2266,27.2417,27.2266,27.2266,55615.0
2016-03-18 11:00:00,36.09,36.11,36.07,36.11,180793.0,27.2266,27.2417,27.2115,27.2417,180793.0
2016-03-18 11:05:00,36.11,36.12,36.1,36.11,67101.0,27.2417,27.2492,27.2342,27.2417,67101.0
2016-03-18 11:10:00,36.1,36.12,36.09,36.09,139352.0,27.2342,27.2492,27.2266,27.2266,139352.0
2016-03-18 11:15:00,36.09,36.12,36.08,36.12,166999.0,27.2266,27.2492,27.2191,27.2492,166999.0
2016-03-18 11:20:00,36.12,36.12,36.08,36.09,106384.0,27.2492,27.2492,27.2191,27.2266,106384.0
2016-03-18 11:25:00,36.09,36.09,36.06,36.07,86857.0,27.2266,27.2266,27.204,27.2115,86857.0
2016-03-18 11:30:00,36.07,36.11,36.06,36.1,85547.0,27.2115,27.2417,27.204,27.2342,85547.0
2016-03-18 11:35:00,36.09,36.11,36.08,36.09,31661.0,27.2266,27.2417,27.2191,27.2266,31661.0
2016-03-18 11:40:00,36.09,36.1,36.04,36.05,129384.0,27.2266,27.2342,27.1889,27.1964,129384.0
2016-03-18 11:45:00,36.05,36.07,36.04,36.05,76491.0,27.1964,27.2115,27.1889,27.1964,76491.0
2016-03-18 11:50:00,36.05,36.08,36.04,36.07,96016.0,27.1964,27.2191,27.1889,27.2115,96016.0
2016-03-18 11:55:00,36.07,36.1,36.06,36.09,45525.0,27.2115,27.2342,27.204,27.2266,45525.0
2016-03-18 12:00:00,36.09,36.1,36.08,36.1,136525.0,27.2266,27.2342,27.2191,27.2342,136525.0
2016-03-18 12:05:00,36.1,36.1,36.08,36.08,35960.0,27.2342,27.2342,27.2191,27.2191,35960.0
2016-03-18 12:10:00,36.08,36.1,36.08,36.09,105599.0,27.2191,27.2342,27.2191,27.2266,105599.0
2016-03-18 12:15:00,36.09,36.1,36.07,36.09,66642.0,27.2266,27.2342,27.2115,27.2266,66642.0
2016-03-18 12:20:00,36.09,36.12,36.09,36.12,105147.0,27.2266,27.2492,27.2266,27.2492,105147.0
2016-03-18 12:25:00,36.12,36.12,36.1,36.11,43325.0,27.2492,27.2492,27.2342,27.2417,43325.0
2016-03-18 12:30:00,36.1,36.1,36.05,36.07,138984.0,27.2342,27.2342,27.1964,27.2115,138984.0
2016-03-18 12:35:00,36.07,36.08,36.05,36.08,53075.0,27.2115,27.2191,27.1964,27.2191,53075.0
2016-03-18 12:40:00,36.07,36.07,36.04,36.05,47641.0,27.2115,27.2115,27.1889,27.1964,47641.0
2016-03-18 12:45:00,36.06,36.06,36.03,36.04,28442.0,27.204,27.204,27.1813,27.1889,28442.0
2016-03-18 12:50:00,36.04,36.05,36.03,36.05,20954.0,27.1889,27.1964,27.1813,27.1964,20954.0
2016-03-18 12:55:00,36.05,36.08,36.05,36.08,32282.0,27.1964,27.2191,27.1964,27.2191,32282.0
2016-03-18 13:00:00,36.08,36.08,36.03,36.04,56726.0,27.2191,27.2191,27.1813,27.1889,56726.0
2016-03-18 13:05:00,36.04,36.05,36.01,36.02,32755.0,27.1889,27.1964,27.1663,27.1738,32755.0
2016-03-18 13:10:00,36.02,36.02,35.98,35.99,80044.0,27.1738,27.1738,27.1436,27.1512,80044.0
2016-03-18 13:15:00,35.99,36.01,35.98,35.99,35664.0,27.1512,27.1663,27.1436,27.1512,35664.0
2016-03-18 13:20:00,35.99,36.01,35.99,36.01,35717.0,27.1512,27.1663,27.1512,27.1663,35717.0
2016-03-18 13:25:00,36.01,36.01,35.99,36.01,73194.0,27.1663,27.1663,27.1512,27.1663,73194.0
2016-03-18 13:30:00,36.01,36.01,35.96,35.97,72769.0,27.1663,27.1663,27.1285,27.1361,72769.0
2016-03-18 13:35:00,35.97,35.97,35.96,35.97,47003.0,27.1361,27.1361,27.1285,27.1361,47003.0
2016-03-18 13:40:00,35.97,36.0,35.96,35.99,49876.0,27.1361,27.1587,27.1285,27.1512,49876.0
2016-03-18 13:45:00,35.99,36.02,35.99,36.01,34291.0,27.1512,27.1738,27.1512,27.1663,34291.0
2016-03-18 13:50:00,36.01,36.03,36.0,36.02,109343.0,27.1663,27.1813,27.1587,27.1738,109343.0
2016-03-18 13:55:00,36.02,36.03,35.99,36.01,138549.0,27.1738,27.1813,27.1512,27.1663,138549.0
2016-03-18 14:00:00,36.01,36.03,36.01,36.03,48852.0,27.1663,27.1813,27.1663,27.1813,48852.0
2016-03-18 14:05:00,36.02,36.03,36.02,36.02,87411.0,27.1738,27.1813,27.1738,27.1738,87411.0
2016-03-18 14:10:00,36.02,36.04,36.02,36.02,59470.0,27.1738,27.1889,27.1738,27.1738,59470.0
2016-03-18 14:15:00,36.02,36.03,36.0,36.01,49189.0,27.1738,27.1813,27.1587,27.1663,49189.0
2016-03-18 14:20:00,36.02,36.03,36.0,36.01,152590.0,27.1738,27.1813,27.1587,27.1663,152590.0
2016-03-18 14:25:00,36.01,36.02,35.99,36.0,57041.0,27.1663,27.1738,27.1512,27.1587,57041.0
2016-03-18 14:30:00,35.99,36.01,35.99,36.0,92172.0,27.1512,27.1663,27.1512,27.1587,92172.0
2016-03-18 14:35:00,36.01,36.02,36.0,36.01,49737.0,27.1663,27.1738,27.1587,27.1663,49737.0
2016-03-18 14:40:00,36.0,36.01,36.0,36.01,44744.0,27.1587,27.1663,27.1587,27.1663,44744.0
2016-03-18 14:45:00,36.0,36.01,35.99,36.01,122300.0,27.1587,27.1663,27.1512,27.1663,122300.0
2016-03-18 14:50:00,36.01,36.01,35.98,35.99,59076.0,27.1663,27.1663,27.1436,27.1512,59076.0
2016-03-18 14:55:00,35.98,35.99,35.97,35.98,59925.0,27.1436,27.1512,27.1361,27.1436,59925.0
2016-03-18 15:00:00,35.98,36.01,35.98,36.0,67047.0,27.1436,27.1663,27.1436,27.1587,67047.0
2016-03-18 15:05:00,36.0,36.03,35.99,36.02,55567.0,27.1587,27.1813,27.1512,27.1738,55567.0
2016-03-18 15:10:00,36.02,36.04,36.01,36.04,64715.0,27.1738,27.1889,27.1663,27.1889,64715.0
2016-03-18 15:15:00,36.04,36.06,36.03,36.03,91098.0,27.1889,27.204,27.1813,27.1813,91098.0
2016-03-18 15:20:00,36.03,36.05,36.03,36.05,37727.0,27.1813,27.1964,27.1813,27.1964,37727.0
2016-03-18 15:25:00,36.05,36.05,36.03,36.04,62589.0,27.1964,27.1964,27.1813,27.1889,62589.0
2016-03-18 15:30:00,36.04,36.04,36.02,36.04,83048.0,27.1889,27.1889,27.1738,27.1889,83048.0
2016-03-18 15:35:00,36.03,36.05,36.03,36.04,57257.0,27.1813,27.1964,27.1813,27.1889,57257.0
2016-03-18 15:40:00,36.05,36.05,36.04,36.05,37268.0,27.1964,27.1964,27.1889,27.1964,37268.0
2016-03-18 15:45:00,36.05,36.06,36.03,36.05,130645.0,27.1964,27.204,27.1813,27.1964,130645.0
2016-03-18 15:50:00,36.05,36.06,36.04,36.05,42045.0,27.1964,27.204,27.1889,27.1964,42045.0
2016-03-18 15:55:00,36.05,36.06,36.02,36.02,426406.0,27.1964,27.204,27.1738,27.1738,426406.0
2016-03-21 09:30:00,35.93,35.98,35.9,35.96,240872.0,27.1059,27.1436,27.0833,27.1285,240872.0
2016-03-21 09:35:00,35.96,35.97,35.95,35.97,23631.0,27.1285,27.1361,27.121,27.1361,23631.0
2016-03-21 09:40:00,35.97,36.02,35.97,36.02,48607.0,27.1361,27.1738,27.1361,27.1738,48607.0
2016-03-21 09:45:00,36.02,36.02,35.99,36.0,15955.0,27.1738,27.1738,27.1512,27.1587,15955.0
2016-03-21 09:50:00,36.0,36.02,35.99,35.99,19538.0,27.1587,27.1738,27.1512,27.1512,19538.0
2016-03-21 09:55:00,36.0,36.02,35.98,35.98,81537.0,27.1587,27.1738,27.1436,27.1436,81537.0
2016-03-21 10:00:00,35.98,36.01,35.95,35.95,36527.0,27.1436,27.1663,27.121,27.121,36527.0
2016-03-21 10:05:00,35.94,35.94,35.9,35.91,37838.0,27.1134,27.1134,27.0833,27.0908,37838.0
2016-03-21 10:10:00,35.9,35.91,35.87,35.88,55442.0,27.0833,27.0908,27.0606,27.0682,55442.0
2016-03-21 10:15:00,35.88,35.9,35.87,35.9,60493.0,27.0682,27.0833,27.0606,27.0833,60493.0
2016-03-21 10:20:00,35.9,35.92,35.88,35.91,48396.0,27.0833,27.0984,27.0682,27.0908,48396.0
2016-03-21 10:25:00,35.91,35.94,35.89,35.9,164701.0,27.0908,27.1134,27.0757,27.0833,164701.0
2016-03-21 10:30:00,35.9,35.9,35.87,35.88,47033.0,27.0833,27.0833,27.0606,27.0682,47033.0
2016-03-21 10:35:00,35.88,35.93,35.88,35.91,48964.0,27.0682,27.1059,27.0682,27.0908,48964.0
2016-03-21 10:40:00,35.92,35.92,35.85,35.86,46472.0,27.0984,27.0984,27.0455,27.0531,46472.0
2016-03-21 10:45:00,35.85,35.89,35.84,35.89,881736.0,27.0455,27.0757,27.038,27.0757,881736.0
2016-03-21 10:50:00,35.89,35.9,35.87,35.89,67139.0,27.0757,27.0833,27.0606,27.0757,67139.0
2016-03-21 10:55:00,35.88,35.89,35.86,35.87,33976.0,27.0682,27.0757,27.0531,27.0606,33976.0
2016-03-21 11:00:00,35.88,35.9,35.86,35.89,45644.0,27.0682,27.0833,27.0531,27.0757,45644.0
2016-03-21 11:05:00,35.89,35.92,35.89,35.91,123325.0,27.0757,27.0984,27.0757,27.0908,123325.0
2016-03-21 11:10:00,35.91,35.92,35.9,35.91,48543.0,27.0908,27.0984,27.0833,27.0908,48543.0
2016-03-21 11:15:00,35.92,35.98,35.91,35.98,148865.0,27.0984,27.1436,27.0908,27.1436,148865.0
2016-03-21 11:20:00,35.98,35.99,35.97,35.98,60199.0,27.1436,27.1512,27.1361,27.1436,60199.0
2016-03-21 11:25:00,35.99,36.0,35.97,35.97,26401.0,27.1512,27.1587,27.1361,27.1361,26401.0
2016-03-21 11:30:00,35.98,36.01,35.97,35.98,82469.0,27.1436,27.1663,27.1361,27.1436,82469.0
2016-03-21 11:35:00,35.97,35.98,35.96,35.98,74096.0,27.1361,27.1436,27.1285,27.1436,74096.0
2016-03-21 11:40:00,35.98,35.99,35.96,35.98,58501.0,27.1436,27.1512,27.1285,27.1436,58501.0
2016-03-21 11:45:00,35.99,35.99,35.95,35.96,126955.0,27.1512,27.1512,27.121,27.1285,126955.0
2016-03-21 11:50:00,35.96,35.97,35.95,35.96,82321.0,27.1285,27.1361,27.121,27.1285,82321.0
2016-03-21 11:55:00,35.97,35.98,35.93,35.94,80310.0,27.1361,27.1436,27.1059,27.1134,80310.0
2016-03-21 12:00:00,35.93,35.94,35.91,35.92,85710.0,27.1059,27.1134,27.0908,27.0984,85710.0
2016-03-21 12:05:00,35.92,35.93,35.92,35.93,35584.0,27.0984,27.1059,27.0984,27.1059,35584.0
2016-03-21 12:10:00,35.93,35.95,35.91,35.92,32805.0,27.1059,27.121,27.0908,27.0984,32805.0
2016-03-21 12:15:00,35.92,35.93,35.91,35.91,23547.0,27.0984,27.1059,27.0908,27.0908,23547.0
2016-03-21 12:20:00,35.92,35.94,35.9,35.91,77793.0,27.0984,27.1134,27.0833,27.0908,77793.0
2016-03-21 12:25:00,35.9,35.93,35.9,35.93,18104.0,27.0833,27.1059,27.0833,27.1059,18104.0
2016-03-21 12:30:00,35.93,35.95,35.93,35.94,33970.0,27.1059,27.121,27.1059,27.1134,33970.0
2016-03-21 12:35:00,35.95,35.97,35.95,35.96,51067.0,27.121,27.1361,27.121,27.1285,51067.0
2016-03-21 12:40:00,35.95,35.95,35.9,35.91,144177.0,27.121,27.121,27.0833,27.0908,144177.0
2016-03-21 12:45:00,35.91,35.91,35.89,35.9,164693.0,27.0908,27.0908,27.0757,27.0833,164693.0
2016-03-21 12:50:00,35.9,35.91,35.89,35.91,12970.0,27.0833,27.0908,27.0757,27.0908,12970.0
2016-03-21 12:55:00,35.9,35.93,35.9,35.93,35833.0,27.0833,27.1059,27.0833,27.1059,35833.0
2016-03-21 13:00:00,35.93,35.93,35.92,35.93,61662.0,27.1059,27.1059,27.0984,27.1059,61662.0
2016-03-21 13:05:00,35.93,35.94,35.91,35.92,24297.0,27.1059,27.1134,27.0908,27.0984,24297.0
2016-03-21 13:10:00,35.93,35.94,35.91,35.93,40679.0,27.1059,27.1134,27.0908,27.1059,40679.0
2016-03-21 13:15:00,35.93,35.96,35.92,35.95,27104.0,27.1059,27.1285,27.0984,27.121,27104.0
2016-03-21 13:20:00,35.95,35.97,35.94,35.96,32796.0,27.121,27.1361,27.1134,27.1285,32796.0
2016-03-21 13:25:00,35.97,35.99,35.96,35.98,33069.0,27.1361,27.1512,27.1285,27.1436,33069.0
2016-03-21 13:30:00,35.98,35.99,35.96,35.96,26529.0,27.1436,27.1512,27.1285,27.1285,26529.0
2016-03-21 13:35:00,35.97,35.97,35.96,35.97,73008.0,27.1361,27.1361,27.1285,27.1361,73008.0
2016-03-21 13:40:00,35.97,35.97,35.95,35.96,38781.0,27.1361,27.1361,27.121,27.1285,38781.0
2016-03-21 13:45:00,35.96,35.96,35.94,35.95,47384.0,27.1285,27.1285,27.1134,27.121,47384.0
2016-03-21 13:50:00,35.95,35.96,35.94,35.96,33111.0,27.121,27.1285,27.1134,27.1285,33111.0
2016-03-21 13:55:00,35.96,35.98,35.95,35.97,22504.0,27.1285,27.1436,27.121,27.1361,22504.0
2016-03-21 14:00:00,35.98,35.99,35.96,35.97,27354.0,27.1436,27.1512,27.1285,27.1361,27354.0
2016-03-21 14:05:00,35.97,35.97,35.96,35.97,27348.0,27.1361,27.1361,27.1285,27.1361,27348.0
2016-03-21 14:10:00,35.96,35.99,35.96,35.98,83304.0,27.1285,27.1512,27.1285,27.1436,83304.0
2016-03-21 14:15:00,35.98,36.01,35.97,35.99,38362.0,27.1436,27.1663,27.1361,27.1512,38362.0
2016-03-21 14:20:00,36.0,36.01,35.99,36.01,139291.0,27.1587,27.1663,27.1512,27.1663,139291.0
2016-03-21 14:25:00,36.02,36.02,35.99,36.0,190488.0,27.1738,27.1738,27.1512,27.1587,190488.0
2016-03-21 14:30:00,36.0,36.01,35.99,36.0,50750.0,27.1587,27.1663,27.1512,27.1587,50750.0
2016-03-21 14:35:00,36.0,36.01,35.99,36.01,62273.0,27.1587,27.1663,27.1512,27.1663,62273.0
2016-03-21 14:40:00,36.02,36.02,36.01,36.02,35625.0,27.1738,27.1738,27.1663,27.1738,35625.0
2016-03-21 14:45:00,36.02,36.02,35.99,36.0,57484.0,27.1738,27.1738,27.1512,27.1587,57484.0
2016-03-21 14:50:00,36.0,36.0,35.99,36.0,58223.0,27.1587,27.1587,27.1512,27.1587,58223.0
2016-03-21 14:55:00,36.0,36.01,35.99,36.01,80714.0,27.1587,27.1663,27.1512,27.1663,80714.0
2016-03-21 15:00:00,36.01,36.01,35.99,35.99,93407.0,27.1663,27.1663,27.1512,27.1512,93407.0
2016-03-21 15:05:00,36.0,36.01,35.99,36.0,24011.0,27.1587,27.1663,27.1512,27.1587,24011.0
2016-03-21 15:10:00,36.0,36.01,35.99,35.99,54343.0,27.1587,27.1663,27.1512,27.1512,54343.0
2016-03-21 15:15:00,35.99,36.0,35.97,35.97,50978.0,27.1512,27.1587,27.1361,27.1361,50978.0
2016-03-21 15:20:00,35.98,35.98,35.97,35.98,21297.0,27.1436,27.1436,27.1361,27.1436,21297.0
2016-03-21 15:25:00,35.98,36.0,35.97,35.98,47081.0,27.1436,27.1587,27.1361,27.1436,47081.0
2016-03-21 15:30:00,35.98,35.99,35.94,35.95,90076.0,27.1436,27.1512,27.1134,27.121,90076.0
2016-03-21 15:35:00,35.96,35.97,35.95,35.96,73379.0,27.1285,27.1361,27.121,27.1285,73379.0
2016-03-21 15:40:00,35.95,35.97,35.94,35.95,106609.0,27.121,27.1361,27.1134,27.121,106609.0
2016-03-21 15:45:00,35.96,35.96,35.94,35.95,80991.0,27.1285,27.1285,27.1134,27.121,80991.0
2016-03-21 15:50:00,35.95,35.96,35.93,35.94,73384.0,27.121,27.1285,27.1059,27.1134,73384.0
2016-03-21 15:55:00,35.95,35.96,35.94,35.95,142874.0,27.121,27.1285,27.1134,27.121,142874.0
2016-03-22 09:30:00,35.71,35.75,35.68,35.74,140907.0,26.9399,26.9701,26.9173,26.9626,140907.0
2016-03-22 09:35:00,35.74,35.75,35.71,35.72,63199.0,26.9626,26.9701,26.9399,26.9475,63199.0
2016-03-22 09:40:00,35.72,35.74,35.71,35.74,36019.0,26.9475,26.9626,26.9399,26.9626,36019.0
2016-03-22 09:45:00,35.74,35.74,35.69,35.7,34205.0,26.9626,26.9626,26.9248,26.9324,34205.0
2016-03-22 09:50:00,35.69,35.72,35.68,35.71,35019.0,26.9248,26.9475,26.9173,26.9399,35019.0
2016-03-22 09:55:00,35.72,35.78,35.72,35.77,129441.0,26.9475,26.9927,26.9475,26.9852,129441.0
2016-03-22 10:00:00,35.77,35.8,35.77,35.77,288926.0,26.9852,27.0078,26.9852,26.9852,288926.0
2016-03-22 10:05:00,35.78,35.79,35.74,35.75,95421.0,26.9927,27.0003,26.9626,26.9701,95421.0
2016-03-22 10:10:00,35.75,35.79,35.74,35.78,66007.0,26.9701,27.0003,26.9626,26.9927,66007.0
2016-03-22 10:15:00,35.78,35.78,35.76,35.77,52606.0,26.9927,26.9927,26.9777,26.9852,52606.0
2016-03-22 10:20:00,35.78,35.82,35.78,35.82,61355.0,26.9927,27.0229,26.9927,27.0229,61355.0
2016-03-22 10:25:00,35.82,35.86,35.81,35.84,136505.0,27.0229,27.0531,27.0154,27.038,136505.0
2016-03-22 10:30:00,35.85,35.86,35.83,35.83,55273.0,27.0455,27.0531,27.0305,27.0305,55273.0
2016-03-22 10:35:00,35.83,35.88,35.82,35.87,57339.0,27.0305,27.0682,27.0229,27.0606,57339.0
2016-03-22 10:40:00,35.87,35.88,35.85,35.86,54862.0,27.0606,27.0682,27.0455,27.0531,54862.0
2016-03-22 10:45:00,35.86,35.88,35.85,35.88,84768.0,27.0531,27.0682,27.0455,27.0682,84768.0
2016-03-22 10:50:00,35.88,35.89,35.86,35.87,83399.0,27.0682,27.0757,27.0531,27.0606,83399.0
2016-03-22 10:55:00,35.87,35.87,35.84,35.84,62548.0,27.0606,27.0606,27.038,27.038,62548.0
2016-03-22 11:00:00,35.84,35.85,35.82,35.84,53874.0,27.038,27.0455,27.0229,27.038,53874.0
2016-03-22 11:05:00,35.84,35.86,35.83,35.86,50957.0,27.038,27.0531,27.0305,27.0531,50957.0
2016-03-22 11:10:00,35.86,35.87,35.85,35.86,24859.0,27.0531,27.0606,27.0455,27.0531,24859.0
2016-03-22 11:15:00,35.86,35.91,35.85,35.91,52450.0,27.0531,27.0908,27.0455,27.0908,52450.0
2016-03-22 11:20:00,35.91,35.91,35.86,35.87,39081.0,27.0908,27.0908,27.0531,27.0606,39081.0
2016-03-22 11:25:00,35.87,35.88,35.85,35.88,34672.0,27.0606,27.0682,27.0455,27.0682,34672.0
2016-03-22 11:30:00,35.88,35.88,35.84,35.84,95666.0,27.0682,27.0682,27.038,27.038,95666.0
2016-03-22 11:35:00,35.84,35.85,35.83,35.84,40549.0,27.038,27.0455,27.0305,27.038,40549.0
2016-03-22 11:40:00,35.83,35.85,35.83,35.85,67192.0,27.0305,27.0455,27.0305,27.0455,67192.0
2016-03-22 11:45:00,35.85,35.85,35.81,35.81,56017.0,27.0455,27.0455,27.0154,27.0154,56017.0
2016-03-22 11:50:00,35.82,35.84,35.81,35.82,21976.0,27.0229,27.038,27.0154,27.0229,21976.0
2016-03-22 11:55:00,35.82,35.83,35.81,35.83,46881.0,27.0229,27.0305,27.0154,27.0305,46881.0
2016-03-22 12:00:00,35.83,35.84,35.82,35.83,26725.0,27.0305,27.038,27.0229,27.0305,26725.0
2016-03-22 12:05:00,35.84,35.86,35.83,35.86,76315.0,27.038,27.0531,27.0305,27.0531,76315.0
2016-03-22 12:10:00,35.86,35.86,35.84,35.84,59676.0,27.0531,27.0531,27.038,27.038,59676.0
2016-03-22 12:15:00,35.85,35.87,35.85,35.85,27083.0,27.0455,27.0606,27.0455,27.0455,27083.0
2016-03-22 12:20:00,35.85,35.88,35.85,35.87,18787.0,27.0455,27.0682,27.0455,27.0606,18787.0
2016-03-22 12:25:00,35.87,35.92,35.86,35.91,56203.0,27.0606,27.0984,27.0531,27.0908,56203.0
2016-03-22 12:30:00,35.91,35.93,35.9,35.92,56453.0,27.0908,27.1059,27.0833,27.0984,56453.0
2016-03-22 12:35:00,35.92,35.93,35.91,35.93,97140.0,27.0984,27.1059,27.0908,27.1059,97140.0
2016-03-22 12:40:00,35.92,35.94,35.91,35.93,74471.0,27.0984,27.1134,27.0908,27.1059,74471.0
2016-03-22 12:45:00,35.92,35.94,35.92,35.93,61374.0,27.0984,27.1134,27.0984,27.1059,61374.0
2016-03-22 12:50:00,35.93,35.93,35.91,35.93,19511.0,27.1059,27.1059,27.0908,27.1059,19511.0
2016-03-22 12:55:00,35.93,35.96,35.93,35.94,50123.0,27.1059,27.1285,27.1059,27.1134,50123.0
2016-03-22 13:00:00,35.95,35.95,35.93,35.94,15384.0,27.121,27.121,27.1059,27.1134,15384.0
2016-03-22 13:05:00,35.94,35.95,35.92,35.93,22726.0,27.1134,27.121,27.0984,27.1059,22726.0
2016-03-22 13:10:00,35.93,35.93,35.92,35.93,18784.0,27.1059,27.1059,27.0984,27.1059,18784.0
2016-03-22 13:15:00,35.93,35.93,35.92,35.93,14603.0,27.1059,27.1059,27.0984,27.1059,14603.0
2016-03-22 13:20:00,35.93,35.95,35.92,35.94,27797.0,27.1059,27.121,27.0984,27.1134,27797.0
2016-03-22 13:25:00,35.95,35.96,35.93,35.96,35700.0,27.121,27.1285,27.1059,27.1285,35700.0
2016-03-22 13:30:00,35.95,35.96,35.94,35.95,91261.0,27.121,27.1285,27.1134,27.121,91261.0
2016-03-22 13:35:00,35.95,35.96,35.94,35.95,38290.0,27.121,27.1285,27.1134,27.121,38290.0
2016-03-22 13:40:00,35.95,35.96,35.93,35.94,25921.0,27.121,27.1285,27.1059,27.1134,25921.0
2016-03-22 13:45:00,35.93,35.94,35.92,35.94,42710.0,27.1059,27.1134,27.0984,27.1134,42710.0
2016-03-22 13:50:00,35.94,35.94,35.93,35.94,31911.0,27.1134,27.1134,27.1059,27.1134,31911.0
2016-03-22 13:55:00,35.94,35.96,35.94,35.94,14391.0,27.1134,27.1285,27.1134,27.1134,14391.0
2016-03-22 14:00:00,35.95,35.96,35.95,35.95,48468.0,27.121,27.1285,27.121,27.121,48468.0
2016-03-22 14:05:00,35.95,35.96,35.95,35.95,59721.0,27.121,27.1285,27.121,27.121,59721.0
2016-03-22 14:10:00,35.95,35.96,35.93,35.95,115696.0,27.121,27.1285,27.1059,27.121,115696.0
2016-03-22 14:15:00,35.95,35.96,35.92,35.94,82923.0,27.121,27.1285,27.0984,27.1134,82923.0
2016-03-22 14:20:00,35.93,35.94,35.92,35.93,126085.0,27.1059,27.1134,27.0984,27.1059,126085.0
2016-03-22 14:25:00,35.92,35.95,35.92,35.95,40002.0,27.0984,27.121,27.0984,27.121,40002.0
2016-03-22 14:30:00,35.95,35.96,35.94,35.95,20275.0,27.121,27.1285,27.1134,27.121,20275.0
2016-03-22 14:35:00,35.96,35.97,35.95,35.97,54323.0,27.1285,27.1361,27.121,27.1361,54323.0
2016-03-22 14:40:00,35.97,35.98,35.96,35.97,24811.0,27.1361,27.1436,27.1285,27.1361,24811.0
2016-03-22 14:45:00,35.96,35.97,35.95,35.96,34260.0,27.1285,27.1361,27.121,27.1285,34260.0
2016-03-22 14:50:00,35.96,35.97,35.94,35.95,115632.0,27.1285,27.1361,27.1134,27.121,115632.0
2016-03-22 14:55:00,35.96,35.96,35.92,35.93,36706.0,27.1285,27.1285,27.0984,27.1059,36706.0
2016-03-22 15:00:00,35.93,35.93,35.92,35.92,25943.0,27.1059,27.1059,27.0984,27.0984,25943.0
2016-03-22 15:05:00,35.93,35.93,35.9,35.91,128161.0,27.1059,27.1059,27.0833,27.0908,128161.0
2016-03-22 15:10:00,35.91,35.93,35.91,35.91,41420.0,27.0908,27.1059,27.0908,27.0908,41420.0
2016-03-22 15:15:00,35.91,35.92,35.87,35.89,120010.0,27.0908,27.0984,27.0606,27.0757,120010.0
2016-03-22 15:20:00,35.89,35.91,35.88,35.9,58369.0,27.0757,27.0908,27.0682,27.0833,58369.0
2016-03-22 15:25:00,35.9,35.91,35.89,35.9,38668.0,27.0833,27.0908,27.0757,27.0833,38668.0
2016-03-22 15:30:00,35.9,35.91,35.89,35.91,114101.0,27.0833,27.0908,27.0757,27.0908,114101.0
2016-03-22 15:35:00,35.91,35.93,35.9,35.91,139421.0,27.0908,27.1059,27.0833,27.0908,139421.0
2016-03-22 15:40:00,35.91,35.93,35.9,35.92,136011.0,27.0908,27.1059,27.0833,27.0984,136011.0
2016-03-22 15:45:00,35.91,35.93,35.89,35.9,111791.0,27.0908,27.1059,27.0757,27.0833,111791.0
2016-03-22 15:50:00,35.9,35.92,35.88,35.88,132794.0,27.0833,27.0984,27.0682,27.0682,132794.0
2016-03-22 15:55:00,35.89,35.92,35.89,35.9,144936.0,27.0757,27.0984,27.0757,27.0833,144936.0
2016-03-23 09:30:00,35.8,35.84,35.74,35.76,165803.0,27.0078,27.038,26.9626,26.9777,165803.0
2016-03-23 09:35:00,35.78,35.79,35.74,35.77,78951.0,26.9927,27.0003,26.9626,26.9852,78951.0
2016-03-23 09:40:00,35.77,35.77,35.71,35.71,138920.0,26.9852,26.9852,26.9399,26.9399,138920.0
2016-03-23 09:45:00,35.72,35.74,35.7,35.71,38813.0,26.9475,26.9626,26.9324,26.9399,38813.0
2016-03-23 09:50:00,35.7,35.73,35.7,35.72,30646.0,26.9324,26.955,26.9324,26.9475,30646.0
2016-03-23 09:55:00,35.73,35.73,35.7,35.7,19703.0,26.955,26.955,26.9324,26.9324,19703.0
2016-03-23 10:00:00,35.7,35.7,35.67,35.68,61574.0,26.9324,26.9324,26.9098,26.9173,61574.0
2016-03-23 10:05:00,35.67,35.68,35.64,35.66,28105.0,26.9098,26.9173,26.8871,26.9022,28105.0
2016-03-23 10:10:00,35.67,35.73,35.67,35.71,91987.0,26.9098,26.955,26.9098,26.9399,91987.0
2016-03-23 10:15:00,35.71,35.72,35.68,35.69,98475.0,26.9399,26.9475,26.9173,26.9248,98475.0
2016-03-23 10:20:00,35.69,35.71,35.68,35.71,77682.0,26.9248,26.9399,26.9173,26.9399,77682.0
2016-03-23 10:25:00,35.7,35.71,35.68,35.7,29397.0,26.9324,26.9399,26.9173,26.9324,29397.0
2016-03-23 10:30:00,35.69,35.73,35.64,35.64,115011.0,26.9248,26.955,26.8871,26.8871,115011.0
2016-03-23 10:35:00,35.64,35.66,35.62,35.65,48669.0,26.8871,26.9022,26.872,26.8947,48669.0
2016-03-23 10:40:00,35.64,35.67,35.61,35.66,46100.0,26.8871,26.9098,26.8645,26.9022,46100.0
2016-03-23 10:45:00,35.66,35.69,35.65,35.69,52187.0,26.9022,26.9248,26.8947,26.9248,52187.0
2016-03-23 10:50:00,35.69,35.69,35.66,35.66,28921.0,26.9248,26.9248,26.9022,26.9022,28921.0
2016-03-23 10:55:00,35.67,35.68,35.64,35.65,18819.0,26.9098,26.9173,26.8871,26.8947,18819.0
2016-03-23 11:00:00,35.64,35.64,35.6,35.63,51811.0,26.8871,26.8871,26.8569,26.8796,51811.0
2016-03-23 11:05:00,35.62,35.65,35.61,35.65,39939.0,26.872,26.8947,26.8645,26.8947,39939.0
2016-03-23 11:10:00,35.66,35.66,35.61,35.61,65072.0,26.9022,26.9022,26.8645,26.8645,65072.0
2016-03-23 11:15:00,35.61,35.62,35.58,35.58,129495.0,26.8645,26.872,26.8419,26.8419,129495.0
2016-03-23 11:20:00,35.59,35.61,35.58,35.6,70672.0,26.8494,26.8645,26.8419,26.8569,70672.0
2016-03-23 11:25:00,35.6,35.62,35.58,35.6,68540.0,26.8569,26.872,26.8419,26.8569,68540.0
2016-03-23 11:30:00,35.59,35.6,35.57,35.58,89231.0,26.8494,26.8569,26.8343,26.8419,89231.0
2016-03-23 11:35:00,35.58,35.61,35.56,35.58,92456.0,26.8419,26.8645,26.8268,26.8419,92456.0
2016-03-23 11:40:00,35.59,35.6,35.58,35.58,33573.0,26.8494,26.8569,26.8419,26.8419,33573.0
2016-03-23 11:45:00,35.58,35.58,35.55,35.56,86472.0,26.8419,26.8419,26.8192,26.8268,86472.0
2016-03-23 11:50:00,35.56,35.57,35.54,35.57,33872.0,26.8268,26.8343,26.8117,26.8343,33872.0
2016-03-23 11:55:00,35.57,35.59,35.56,35.59,161487.0,26.8343,26.8494,26.8268,26.8494,161487.0
2016-03-23 12:00:00,35.59,35.61,35.58,35.61,41332.0,26.8494,26.8645,26.8419,26.8645,41332.0
2016-03-23 12:05:00,35.61,35.61,35.58,35.59,20573.0,26.8645,26.8645,26.8419,26.8494,20573.0
2016-03-23 12:10:00,35.6,35.62,35.59,35.62,132295.0,26.8569,26.872,26.8494,26.872,132295.0
2016-03-23 12:15:00,35.62,35.63,35.6,35.63,58452.0,26.872,26.8796,26.8569,26.8796,58452.0
2016-03-23 12:20:00,35.63,35.64,35.61,35.62,31337.0,26.8796,26.8871,26.8645,26.872,31337.0
2016-03-23 12:25:00,35.62,35.64,35.61,35.64,36701.0,26.872,26.8871,26.8645,26.8871,36701.0
2016-03-23 12:30:00,35.64,35.66,35.63,35.63,27550.0,26.8871,26.9022,26.8796,26.8796,27550.0
2016-03-23 12:35:00,35.62,35.63,35.61,35.62,58874.0,26.872,26.8796,26.8645,26.872,58874.0
2016-03-23 12:40:00,35.62,35.63,35.61,35.63,31106.0,26.872,26.8796,26.8645,26.8796,31106.0
2016-03-23 12:45:00,35.63,35.63,35.6,35.61,71668.0,26.8796,26.8796,26.8569,26.8645,71668.0
2016-03-23 12:50:00,35.61,35.62,35.59,35.6,34875.0,26.8645,26.872,26.8494,26.8569,34875.0
2016-03-23 12:55:00,35.6,35.62,35.59,35.62,29440.0,26.8569,26.872,26.8494,26.872,29440.0
2016-03-23 13:00:00,35.61,35.62,35.6,35.61,17072.0,26.8645,26.872,26.8569,26.8645,17072.0
2016-03-23 13:05:00,35.61,35.61,35.59,35.6,15235.0,26.8645,26.8645,26.8494,26.8569,15235.0
2016-03-23 13:10:00,35.59,35.63,35.59,35.61,46002.0,26.8494,26.8796,26.8494,26.8645,46002.0
2016-03-23 13:15:00,35.62,35.63,35.61,35.62,41836.0,26.872,26.8796,26.8645,26.872,41836.0
2016-03-23 13:20:00,35.62,35.63,35.6,35.62,173432.0,26.872,26.8796,26.8569,26.872,173432.0
2016-03-23 13:25:00,35.62,35.62,35.6,35.61,111701.0,26.872,26.872,26.8569,26.8645,111701.0
2016-03-23 13:30:00,35.61,35.62,35.59,35.6,35661.0,26.8645,26.872,26.8494,26.8569,35661.0
2016-03-23 13:35:00,35.6,35.61,35.58,35.59,45031.0,26.8569,26.8645,26.8419,26.8494,45031.0
2016-03-23 13:40:00,35.59,35.6,35.58,35.59,90988.0,26.8494,26.8569,26.8419,26.8494,90988.0
2016-03-23 13:45:00,35.59,35.59,35.58,35.59,50745.0,26.8494,26.8494,26.8419,26.8494,50745.0
2016-03-23 13:50:00,35.58,35.6,35.58,35.59,91654.0,26.8419,26.8569,26.8419,26.8494,91654.0
2016-03-23 13:55:00,35.59,35.61,35.59,35.61,35703.0,26.8494,26.8645,26.8494,26.8645,35703.0
2016-03-23 14:00:00,35.61,35.63,35.6,35.62,24935.0,26.8645,26.8796,26.8569,26.872,24935.0
2016-03-23 14:05:00,35.63,35.64,35.62,35.63,59571.0,26.8796,26.8871,26.872,26.8796,59571.0
2016-03-23 14:10:00,35.63,35.64,35.62,35.63,51608.0,26.8796,26.8871,26.872,26.8796,51608.0
2016-03-23 14:15:00,35.63,35.66,35.63,35.64,45911.0,26.8796,26.9022,26.8796,26.8871,45911.0
2016-03-23 14:20:00,35.63,35.65,35.62,35.62,59014.0,26.8796,26.8947,26.872,26.872,59014.0
2016-03-23 14:25:00,35.63,35.63,35.58,35.59,67077.0,26.8796,26.8796,26.8419,26.8494,67077.0
2016-03-23 14:30:00,35.59,35.61,35.58,35.6,60088.0,26.8494,26.8645,26.8419,26.8569,60088.0
2016-03-23 14:35:00,35.61,35.61,35.57,35.57,34097.0,26.8645,26.8645,26.8343,26.8343,34097.0
2016-03-23 14:40:00,35.57,35.57,35.55,35.56,43326.0,26.8343,26.8343,26.8192,26.8268,43326.0
2016-03-23 14:45:00,35.56,35.57,35.51,35.52,85146.0,26.8268,26.8343,26.789,26.7966,85146.0
2016-03-23 14:50:00,35.51,35.53,35.5,35.51,86880.0,26.789,26.8041,26.7815,26.789,86880.0
2016-03-23 14:55:00,35.51,35.52,35.5,35.5,38963.0,26.789,26.7966,26.7815,26.7815,38963.0
2016-03-23 15:00:00,35.51,35.52,35.49,35.5,49490.0,26.789,26.7966,26.774,26.7815,49490.0
2016-03-23 15:05:00,35.5,35.52,35.49,35.51,58304.0,26.7815,26.7966,26.774,26.789,58304.0
2016-03-23 15:10:00,35.51,35.52,35.5,35.52,36293.0,26.789,26.7966,26.7815,26.7966,36293.0
2016-03-23 15:15:00,35.52,35.52,35.5,35.51,72014.0,26.7966,26.7966,26.7815,26.789,72014.0
2016-03-23 15:20:00,35.5,35.52,35.49,35.49,75655.0,26.7815,26.7966,26.774,26.774,75655.0
2016-03-23 15:25:00,35.5,35.52,35.48,35.5,80815.0,26.7815,26.7966,26.7664,26.7815,80815.0
2016-03-23 15:30:00,35.51,35.52,35.5,35.51,110812.0,26.789,26.7966,26.7815,26.789,110812.0
2016-03-23 15:35:00,35.52,35.54,35.51,35.53,82782.0,26.7966,26.8117,26.789,26.8041,82782.0
2016-03-23 15:40:00,35.52,35.53,35.51,35.52,83665.0,26.7966,26.8041,26.789,26.7966,83665.0
2016-03-23 15:45:00,35.51,35.54,35.5,35.53,130576.0,26.789,26.8117,26.7815,26.8041,130576.0
2016-03-23 15:50:00,35.54,35.54,35.52,35.52,95276.0,26.8117,26.8117,26.7966,26.7966,95276.0
2016-03-23 15:55:00,35.52,35.54,35.51,35.51,198023.0,26.7966,26.8117,26.789,26.789,198023.0
2016-03-24 09:30:00,35.13,35.17,35.06,35.11,283282.0,26.5024,26.5326,26.4496,26.4873,283282.0
2016-03-24 09:35:00,35.1,35.12,35.09,35.12,149661.0,26.4797,26.4948,26.4722,26.4948,149661.0
2016-03-24 09:40:00,35.12,35.15,35.12,35.13,157895.0,26.4948,26.5175,26.4948,26.5024,157895.0
2016-03-24 09:45:00,35.12,35.13,35.1,35.12,99819.0,26.4948,26.5024,26.4797,26.4948,99819.0
2016-03-24 09:50:00,35.11,35.16,35.11,35.15,89838.0,26.4873,26.525,26.4873,26.5175,89838.0
2016-03-24 09:55:00,35.15,35.15,35.12,35.15,70069.0,26.5175,26.5175,26.4948,26.5175,70069.0
2016-03-24 10:00:00,35.15,35.16,35.12,35.12,106005.0,26.5175,26.525,26.4948,26.4948,106005.0
2016-03-24 10:05:00,35.12,35.14,35.11,35.12,29530.0,26.4948,26.5099,26.4873,26.4948,29530.0
2016-03-24 10:10:00,35.11,35.13,35.1,35.12,29490.0,26.4873,26.5024,26.4797,26.4948,29490.0
2016-03-24 10:15:00,35.11,35.13,35.1,35.11,53725.0,26.4873,26.5024,26.4797,26.4873,53725.0
2016-03-24 10:20:00,35.11,35.15,35.11,35.13,117095.0,26.4873,26.5175,26.4873,26.5024,117095.0
2016-03-24 10:25:00,35.14,35.14,35.11,35.11,176954.0,26.5099,26.5099,26.4873,26.4873,176954.0
2016-03-24 10:30:00,35.12,35.17,35.11,35.15,64427.0,26.4948,26.5326,26.4873,26.5175,64427.0
2016-03-24 10:35:00,35.16,35.17,35.15,35.16,148001.0,26.525,26.5326,26.5175,26.525,148001.0
2016-03-24 10:40:00,35.16,35.18,35.14,35.16,145059.0,26.525,26.5401,26.5099,26.525,145059.0
2016-03-24 10:45:00,35.16,35.19,35.16,35.18,132637.0,26.525,26.5476,26.525,26.5401,132637.0
2016-03-24 10:50:00,35.18,35.21,35.18,35.2,90173.0,26.5401,26.5627,26.5401,26.5552,90173.0
2016-03-24 10:55:00,35.2,35.23,35.19,35.23,39361.0,26.5552,26.5778,26.5476,26.5778,39361.0
2016-03-24 11:00:00,35.23,35.25,35.22,35.22,53427.0,26.5778,26.5929,26.5703,26.5703,53427.0
2016-03-24 11:05:00,35.22,35.23,35.21,35.23,25521.0,26.5703,26.5778,26.5627,26.5778,25521.0
2016-03-24 11:10:00,35.22,35.25,35.2,35.21,61453.0,26.5703,26.5929,26.5552,26.5627,61453.0
2016-03-24 11:15:00,35.2,35.21,35.17,35.17,35857.0,26.5552,26.5627,26.5326,26.5326,35857.0
2016-03-24 11:20:00,35.18,35.18,35.15,35.17,32080.0,26.5401,26.5401,26.5175,26.5326,32080.0
2016-03-24 11:25:00,35.16,35.17,35.14,35.16,51450.0,26.525,26.5326,26.5099,26.525,51450.0
2016-03-24 11:30:00,35.15,35.18,35.14,35.18,53326.0,26.5175,26.5401,26.5099,26.5401,53326.0
2016-03-24 11:35:00,35.18,35.19,35.16,35.17,48134.0,26.5401,26.5476,26.525,26.5326,48134.0
2016-03-24 11:40:00,35.16,35.18,35.15,35.17,29083.0,26.525,26.5401,26.5175,26.5326,29083.0
2016-03-24 11:45:00,35.17,35.18,35.14,35.17,102791.0,26.5326,26.5401,26.5099,26.5326,102791.0
2016-03-24 11:50:00,35.17,35.18,35.15,35.16,44450.0,26.5326,26.5401,26.5175,26.525,44450.0
2016-03-24 11:55:00,35.17,35.17,35.15,35.16,64339.0,26.5326,26.5326,26.5175,26.525,64339.0
2016-03-24 12:00:00,35.18,35.2,35.17,35.2,45576.0,26.5401,26.5552,26.5326,26.5552,45576.0
2016-03-24 12:05:00,35.19,35.22,35.19,35.21,28299.0,26.5476,26.5703,26.5476,26.5627,28299.0
2016-03-24 12:10:00,35.22,35.22,35.19,35.2,59731.0,26.5703,26.5703,26.5476,26.5552,59731.0
2016-03-24 12:15:00,35.2,35.2,35.14,35.14,68021.0,26.5552,26.5552,26.5099,26.5099,68021.0
2016-03-24 12:20:00,35.14,35.15,35.13,35.13,103074.0,26.5099,26.5175,26.5024,26.5024,103074.0
2016-03-24 12:25:00,35.14,35.19,35.13,35.19,31074.0,26.5099,26.5476,26.5024,26.5476,31074.0
2016-03-24 12:30:00,35.18,35.19,35.13,35.14,96945.0,26.5401,26.5476,26.5024,26.5099,96945.0
2016-03-24 12:35:00,35.14,35.15,35.12,35.13,71376.0,26.5099,26.5175,26.4948,26.5024,71376.0
2016-03-24 12:40:00,35.12,35.13,35.09,35.11,51481.0,26.4948,26.5024,26.4722,26.4873,51481.0
2016-03-24 12:45:00,35.11,35.13,35.11,35.13,35970.0,26.4873,26.5024,26.4873,26.5024,35970.0
2016-03-24 12:50:00,35.12,35.14,35.12,35.13,40191.0,26.4948,26.5099,26.4948,26.5024,40191.0
2016-03-24 12:55:00,35.13,35.14,35.12,35.13,19522.0,26.5024,26.5099,26.4948,26.5024,19522.0
2016-03-24 13:00:00,35.13,35.15,35.12,35.14,64641.0,26.5024,26.5175,26.4948,26.5099,64641.0
2016-03-24 13:05:00,35.14,35.16,35.14,35.14,23695.0,26.5099,26.525,26.5099,26.5099,23695.0
2016-03-24 13:10:00,35.15,35.17,35.15,35.15,88483.0,26.5175,26.5326,26.5175,26.5175,88483.0
2016-03-24 13:15:00,35.15,35.18,35.14,35.18,46247.0,26.5175,26.5401,26.5099,26.5401,46247.0
2016-03-24 13:20:00,35.18,35.19,35.16,35.19,28863.0,26.5401,26.5476,26.525,26.5476,28863.0
2016-03-24 13:25:00,35.19,35.2,35.18,35.2,49584.0,26.5476,26.5552,26.5401,26.5552,49584.0
2016-03-24 13:30:00,35.19,35.2,35.18,35.19,21680.0,26.5476,26.5552,26.5401,26.5476,21680.0
2016-03-24 13:35:00,35.19,35.19,35.17,35.19,37078.0,26.5476,26.5476,26.5326,26.5476,37078.0
2016-03-24 13:40:00,35.19,35.2,35.18,35.19,34940.0,26.5476,26.5552,26.5401,26.5476,34940.0
2016-03-24 13:45:00,35.19,35.21,35.19,35.21,35067.0,26.5476,26.5627,26.5476,26.5627,35067.0
2016-03-24 13:50:00,35.21,35.23,35.2,35.21,28637.0,26.5627,26.5778,26.5552,26.5627,28637.0
2016-03-24 13:55:00,35.22,35.23,35.21,35.23,95571.0,26.5703,26.5778,26.5627,26.5778,95571.0
2016-03-24 14:00:00,35.22,35.23,35.2,35.2,88711.0,26.5703,26.5778,26.5552,26.5552,88711.0
2016-03-24 14:05:00,35.2,35.21,35.18,35.19,38336.0,26.5552,26.5627,26.5401,26.5476,38336.0
2016-03-24 14:10:00,35.18,35.2,35.18,35.2,62677.0,26.5401,26.5552,26.5401,26.5552,62677.0
2016-03-24 14:15:00,35.2,35.21,35.19,35.2,31679.0,26.5552,26.5627,26.5476,26.5552,31679.0
2016-03-24 14:20:00,35.2,35.22,35.19,35.2,58295.0,26.5552,26.5703,26.5476,26.5552,58295.0
2016-03-24 14:25:00,35.2,35.22,35.18,35.2,42633.0,26.5552,26.5703,26.5401,26.5552,42633.0
2016-03-24 14:30:00,35.21,35.22,35.2,35.2,17179.0,26.5627,26.5703,26.5552,26.5552,17179.0
2016-03-24 14:35:00,35.2,35.24,35.2,35.23,69829.0,26.5552,26.5854,26.5552,26.5778,69829.0
2016-03-24 14:40:00,35.23,35.24,35.22,35.23,30884.0,26.5778,26.5854,26.5703,26.5778,30884.0
2016-03-24 14:45:00,35.24,35.24,35.22,35.23,48018.0,26.5854,26.5854,26.5703,26.5778,48018.0
2016-03-24 14:50:00,35.22,35.25,35.22,35.23,33177.0,26.5703,26.5929,26.5703,26.5778,33177.0
2016-03-24 14:55:00,35.23,35.24,35.23,35.24,26360.0,26.5778,26.5854,26.5778,26.5854,26360.0
2016-03-24 15:00:00,35.23,35.24,35.21,35.23,45262.0,26.5778,26.5854,26.5627,26.5778,45262.0
2016-03-24 15:05:00,35.23,35.23,35.21,35.22,34120.0,26.5778,26.5778,26.5627,26.5703,34120.0
2016-03-24 15:10:00,35.22,35.25,35.21,35.24,23570.0,26.5703,26.5929,26.5627,26.5854,23570.0
2016-03-24 15:15:00,35.25,35.26,35.24,35.25,37365.0,26.5929,26.6004,26.5854,26.5929,37365.0
2016-03-24 15:20:00,35.24,35.26,35.24,35.25,182188.0,26.5854,26.6004,26.5854,26.5929,182188.0
2016-03-24 15:25:00,35.25,35.26,35.24,35.25,46676.0,26.5929,26.6004,26.5854,26.5929,46676.0
2016-03-24 15:30:00,35.26,35.26,35.24,35.26,86338.0,26.6004,26.6004,26.5854,26.6004,86338.0
2016-03-24 15:35:00,35.26,35.26,35.24,35.26,107311.0,26.6004,26.6004,26.5854,26.6004,107311.0
2016-03-24 15:40:00,35.26,35.28,35.25,35.26,394007.0,26.6004,26.6155,26.5929,26.6004,394007.0
2016-03-24 15:45:00,35.27,35.27,35.25,35.27,92397.0,26.608,26.608,26.5929,26.608,92397.0
2016-03-24 15:50:00,35.27,35.3,35.26,35.3,67655.0,26.608,26.6306,26.6004,26.6306,67655.0
2016-03-24 15:55:00,35.3,35.3,35.27,35.3,204888.0,26.6306,26.6306,26.608,26.6306,204888.0
2016-03-28 09:30:00,35.59,35.65,35.5,35.54,268814.0,26.8494,26.8947,26.7815,26.8117,268814.0
2016-03-28 09:35:00,35.53,35.54,35.49,35.49,95356.0,26.8041,26.8117,26.774,26.774,95356.0
2016-03-28 09:40:00,35.49,35.51,35.48,35.5,61354.0,26.774,26.789,26.7664,26.7815,61354.0
2016-03-28 09:45:00,35.51,35.51,35.48,35.48,57923.0,26.789,26.789,26.7664,26.7664,57923.0
2016-03-28 09:50:00,35.47,35.51,35.47,35.48,51053.0,26.7589,26.789,26.7589,26.7664,51053.0
2016-03-28 09:55:00,35.48,35.51,35.48,35.5,18199.0,26.7664,26.789,26.7664,26.7815,18199.0
2016-03-28 10:00:00,35.51,35.52,35.46,35.47,56695.0,26.789,26.7966,26.7513,26.7589,56695.0
2016-03-28 10:05:00,35.48,35.5,35.46,35.49,38525.0,26.7664,26.7815,26.7513,26.774,38525.0
2016-03-28 10:10:00,35.49,35.52,35.49,35.51,43513.0,26.774,26.7966,26.774,26.789,43513.0
2016-03-28 10:15:00,35.51,35.51,35.49,35.5,24401.0,26.789,26.789,26.774,26.7815,24401.0
2016-03-28 10:20:00,35.5,35.53,35.49,35.53,74352.0,26.7815,26.8041,26.774,26.8041,74352.0
2016-03-28 10:25:00,35.52,35.53,35.51,35.52,197033.0,26.7966,26.8041,26.789,26.7966,197033.0
2016-03-28 10:30:00,35.51,35.51,35.49,35.49,28380.0,26.789,26.789,26.774,26.774,28380.0
2016-03-28 10:35:00,35.5,35.5,35.45,35.45,68734.0,26.7815,26.7815,26.7438,26.7438,68734.0
2016-03-28 10:40:00,35.45,35.46,35.44,35.45,33795.0,26.7438,26.7513,26.7362,26.7438,33795.0
2016-03-28 10:45:00,35.45,35.46,35.42,35.46,127410.0,26.7438,26.7513,26.7212,26.7513,127410.0
2016-03-28 10:50:00,35.45,35.46,35.44,35.45,30641.0,26.7438,26.7513,26.7362,26.7438,30641.0
2016-03-28 10:55:00,35.44,35.47,35.44,35.47,233869.0,26.7362,26.7589,26.7362,26.7589,233869.0
2016-03-28 11:00:00,35.46,35.49,35.46,35.47,57425.0,26.7513,26.774,26.7513,26.7589,57425.0
2016-03-28 11:05:00,35.47,35.48,35.46,35.48,76022.0,26.7589,26.7664,26.7513,26.7664,76022.0
2016-03-28 11:10:00,35.47,35.48,35.46,35.46,47984.0,26.7589,26.7664,26.7513,26.7513,47984.0
2016-03-28 11:15:00,35.47,35.47,35.44,35.45,34329.0,26.7589,26.7589,26.7362,26.7438,34329.0
2016-03-28 11:20:00,35.45,35.47,35.43,35.47,188293.0,26.7438,26.7589,26.7287,26.7589,188293.0
2016-03-28 11:25:00,35.47,35.48,35.46,35.48,91353.0,26.7589,26.7664,26.7513,26.7664,91353.0
2016-03-28 11:30:00,35.48,35.49,35.47,35.48,51654.0,26.7664,26.774,26.7589,26.7664,51654.0
2016-03-28 11:35:00,35.49,35.49,35.48,35.48,62018.0,26.774,26.774,26.7664,26.7664,62018.0
2016-03-28 11:40:00,35.48,35.49,35.47,35.47,43928.0,26.7664,26.774,26.7589,26.7589,43928.0
2016-03-28 11:45:00,35.48,35.5,35.47,35.49,141375.0,26.7664,26.7815,26.7589,26.774,141375.0
2016-03-28 11:50:00,35.5,35.5,35.46,35.47,37066.0,26.7815,26.7815,26.7513,26.7589,37066.0
2016-03-28 11:55:00,35.46,35.5,35.46,35.5,30458.0,26.7513,26.7815,26.7513,26.7815,30458.0
2016-03-28 12:00:00,35.5,35.5,35.47,35.48,47302.0,26.7815,26.7815,26.7589,26.7664,47302.0
2016-03-28 12:05:00,35.49,35.49,35.47,35.47,29321.0,26.774,26.774,26.7589,26.7589,29321.0
2016-03-28 12:10:00,35.47,35.47,35.46,35.47,18843.0,26.7589,26.7589,26.7513,26.7589,18843.0
2016-03-28 12:15:00,35.46,35.48,35.46,35.47,15613.0,26.7513,26.7664,26.7513,26.7589,15613.0
2016-03-28 12:20:00,35.48,35.49,35.47,35.48,13919.0,26.7664,26.774,26.7589,26.7664,13919.0
2016-03-28 12:25:00,35.48,35.49,35.47,35.48,41532.0,26.7664,26.774,26.7589,26.7664,41532.0
2016-03-28 12:30:00,35.48,35.48,35.46,35.47,51271.0,26.7664,26.7664,26.7513,26.7589,51271.0
2016-03-28 12:35:00,35.47,35.52,35.47,35.52,39244.0,26.7589,26.7966,26.7589,26.7966,39244.0
2016-03-28 12:40:00,35.52,35.52,35.51,35.52,17891.0,26.7966,26.7966,26.789,26.7966,17891.0
2016-03-28 12:45:00,35.52,35.52,35.51,35.52,12257.0,26.7966,26.7966,26.789,26.7966,12257.0
2016-03-28 12:50:00,35.51,35.52,35.5,35.52,23975.0,26.789,26.7966,26.7815,26.7966,23975.0
2016-03-28 12:55:00,35.52,35.53,35.52,35.53,21745.0,26.7966,26.8041,26.7966,26.8041,21745.0
2016-03-28 13:00:00,35.52,35.53,35.51,35.52,68186.0,26.7966,26.8041,26.789,26.7966,68186.0
2016-03-28 13:05:00,35.52,35.53,35.51,35.52,21315.0,26.7966,26.8041,26.789,26.7966,21315.0
2016-03-28 13:10:00,35.52,35.53,35.51,35.52,36459.0,26.7966,26.8041,26.789,26.7966,36459.0
2016-03-28 13:15:00,35.52,35.52,35.5,35.51,15798.0,26.7966,26.7966,26.7815,26.789,15798.0
2016-03-28 13:20:00,35.51,35.51,35.5,35.51,23823.0,26.789,26.789,26.7815,26.789,23823.0
2016-03-28 13:25:00,35.51,35.51,35.5,35.5,29975.0,26.789,26.789,26.7815,26.7815,29975.0
2016-03-28 13:30:00,35.51,35.51,35.5,35.5,20192.0,26.789,26.789,26.7815,26.7815,20192.0
2016-03-28 13:35:00,35.5,35.51,35.5,35.51,13222.0,26.7815,26.789,26.7815,26.789,13222.0
2016-03-28 13:40:00,35.5,35.51,35.5,35.51,57815.0,26.7815,26.789,26.7815,26.789,57815.0
2016-03-28 13:45:00,35.5,35.51,35.5,35.5,19463.0,26.7815,26.789,26.7815,26.7815,19463.0
2016-03-28 13:50:00,35.5,35.52,35.5,35.52,46225.0,26.7815,26.7966,26.7815,26.7966,46225.0
2016-03-28 13:55:00,35.51,35.52,35.5,35.5,38691.0,26.789,26.7966,26.7815,26.7815,38691.0
2016-03-28 14:00:00,35.5,35.54,35.5,35.54,39166.0,26.7815,26.8117,26.7815,26.8117,39166.0
2016-03-28 14:05:00,35.54,35.55,35.53,35.54,36795.0,26.8117,26.8192,26.8041,26.8117,36795.0
2016-03-28 14:10:00,35.54,35.54,35.53,35.54,26911.0,26.8117,26.8117,26.8041,26.8117,26911.0
2016-03-28 14:15:00,35.54,35.54,35.53,35.53,42705.0,26.8117,26.8117,26.8041,26.8041,42705.0
2016-03-28 14:20:00,35.53,35.53,35.51,35.52,30937.0,26.8041,26.8041,26.789,26.7966,30937.0
2016-03-28 14:25:00,35.52,35.52,35.49,35.5,93893.0,26.7966,26.7966,26.774,26.7815,93893.0
2016-03-28 14:30:00,35.51,35.51,35.49,35.5,19054.0,26.789,26.789,26.774,26.7815,19054.0
2016-03-28 14:35:00,35.5,35.51,35.49,35.51,209935.0,26.7815,26.789,26.774,26.789,209935.0
2016-03-28 14:40:00,35.51,35.51,35.48,35.49,87057.0,26.789,26.789,26.7664,26.774,87057.0
2016-03-28 14:45:00,35.49,35.5,35.48,35.5,121924.0,26.774,26.7815,26.7664,26.7815,121924.0
2016-03-28 14:50:00,35.5,35.51,35.48,35.49,47531.0,26.7815,26.789,26.7664,26.774,47531.0
2016-03-28 14:55:00,35.49,35.5,35.47,35.48,58455.0,26.774,26.7815,26.7589,26.7664,58455.0
2016-03-28 15:00:00,35.49,35.52,35.48,35.51,97165.0,26.774,26.7966,26.7664,26.789,97165.0
2016-03-28 15:05:00,35.51,35.54,35.51,35.53,32893.0,26.789,26.8117,26.789,26.8041,32893.0
2016-03-28 15:10:00,35.53,35.56,35.53,35.55,93784.0,26.8041,26.8268,26.8041,26.8192,93784.0
2016-03-28 15:15:00,35.55,35.55,35.53,35.54,229911.0,26.8192,26.8192,26.8041,26.8117,229911.0
2016-03-28 15:20:00,35.53,35.55,35.53,35.54,113783.0,26.8041,26.8192,26.8041,26.8117,113783.0
2016-03-28 15:25:00,35.53,35.54,35.51,35.52,109436.0,26.8041,26.8117,26.789,26.7966,109436.0
2016-03-28 15:30:00,35.52,35.54,35.51,35.53,100184.0,26.7966,26.8117,26.789,26.8041,100184.0
2016-03-28 15:35:00,35.53,35.54,35.51,35.52,104732.0,26.8041,26.8117,26.789,26.7966,104732.0
2016-03-28 15:40:00,35.53,35.54,35.52,35.54,67722.0,26.8041,26.8117,26.7966,26.8117,67722.0
2016-03-28 15:45:00,35.53,35.54,35.5,35.52,81349.0,26.8041,26.8117,26.7815,26.7966,81349.0
2016-03-28 15:50:00,35.52,35.52,35.5,35.51,86858.0,26.7966,26.7966,26.7815,26.789,86858.0
2016-03-28 15:55:00,35.51,35.52,35.48,35.51,211551.0,26.789,26.7966,26.7664,26.789,211551.0
2016-03-29 09:30:00,35.4,35.4,35.34,35.36,102195.0,26.7061,26.7061,26.6608,26.6759,102195.0
2016-03-29 09:35:00,35.37,35.38,35.31,35.33,41845.0,26.6834,26.691,26.6382,26.6533,41845.0
2016-03-29 09:40:00,35.33,35.34,35.3,35.33,49649.0,26.6533,26.6608,26.6306,26.6533,49649.0
2016-03-29 09:45:00,35.32,35.33,35.29,35.33,22306.0,26.6457,26.6533,26.6231,26.6533,22306.0
2016-03-29 09:50:00,35.33,35.33,35.29,35.33,36845.0,26.6533,26.6533,26.6231,26.6533,36845.0
2016-03-29 09:55:00,35.34,35.37,35.33,35.37,13748.0,26.6608,26.6834,26.6533,26.6834,13748.0
2016-03-29 10:00:00,35.37,35.41,35.37,35.39,38111.0,26.6834,26.7136,26.6834,26.6985,38111.0
2016-03-29 10:05:00,35.4,35.42,35.38,35.41,80888.0,26.7061,26.7212,26.691,26.7136,80888.0
2016-03-29 10:10:00,35.41,35.42,35.38,35.39,22626.0,26.7136,26.7212,26.691,26.6985,22626.0
2016-03-29 10:15:00,35.39,35.42,35.38,35.4,20956.0,26.6985,26.7212,26.691,26.7061,20956.0
2016-03-29 10:20:00,35.4,35.44,35.39,35.43,43402.0,26.7061,26.7362,26.6985,26.7287,43402.0
2016-03-29 10:25:00,35.44,35.45,35.41,35.43,132163.0,26.7362,26.7438,26.7136,26.7287,132163.0
2016-03-29 10:30:00,35.44,35.46,35.41,35.43,85306.0,26.7362,26.7513,26.7136,26.7287,85306.0
2016-03-29 10:35:00,35.42,35.45,35.41,35.44,44233.0,26.7212,26.7438,26.7136,26.7362,44233.0
2016-03-29 10:40:00,35.44,35.44,35.41,35.43,42168.0,26.7362,26.7362,26.7136,26.7287,42168.0
2016-03-29 10:45:00,35.43,35.46,35.41,35.46,38687.0,26.7287,26.7513,26.7136,26.7513,38687.0
2016-03-29 10:50:00,35.45,35.46,35.43,35.44,71332.0,26.7438,26.7513,26.7287,26.7362,71332.0
2016-03-29 10:55:00,35.44,35.44,35.39,35.4,28626.0,26.7362,26.7362,26.6985,26.7061,28626.0
2016-03-29 11:00:00,35.41,35.44,35.39,35.41,78764.0,26.7136,26.7362,26.6985,26.7136,78764.0
2016-03-29 11:05:00,35.41,35.42,35.4,35.41,31710.0,26.7136,26.7212,26.7061,26.7136,31710.0
2016-03-29 11:10:00,35.41,35.43,35.41,35.41,32552.0,26.7136,26.7287,26.7136,26.7136,32552.0
2016-03-29 11:15:00,35.41,35.43,35.39,35.43,26229.0,26.7136,26.7287,26.6985,26.7287,26229.0
2016-03-29 11:20:00,35.42,35.43,35.41,35.42,61342.0,26.7212,26.7287,26.7136,26.7212,61342.0
2016-03-29 11:25:00,35.41,35.45,35.41,35.44,37210.0,26.7136,26.7438,26.7136,26.7362,37210.0
2016-03-29 11:30:00,35.43,35.46,35.43,35.46,53385.0,26.7287,26.7513,26.7287,26.7513,53385.0
2016-03-29 11:35:00,35.46,35.47,35.42,35.45,62047.0,26.7513,26.7589,26.7212,26.7438,62047.0
2016-03-29 11:40:00,35.45,35.46,35.44,35.45,46881.0,26.7438,26.7513,26.7362,26.7438,46881.0
2016-03-29 11:45:00,35.46,35.48,35.45,35.48,53212.0,26.7513,26.7664,26.7438,26.7664,53212.0
2016-03-29 11:50:00,35.48,35.48,35.46,35.47,42136.0,26.7664,26.7664,26.7513,26.7589,42136.0
2016-03-29 11:55:00,35.47,35.48,35.46,35.46,34587.0,26.7589,26.7664,26.7513,26.7513,34587.0
2016-03-29 12:00:00,35.46,35.47,35.45,35.45,43586.0,26.7513,26.7589,26.7438,26.7438,43586.0
2016-03-29 12:05:00,35.45,35.47,35.45,35.47,20219.0,26.7438,26.7589,26.7438,26.7589,20219.0
2016-03-29 12:10:00,35.46,35.47,35.46,35.46,24829.0,26.7513,26.7589,26.7513,26.7513,24829.0
2016-03-29 12:15:00,35.47,35.48,35.46,35.46,33513.0,26.7589,26.7664,26.7513,26.7513,33513.0
2016-03-29 12:20:00,35.46,35.69,35.46,35.65,323358.0,26.7513,26.9248,26.7513,26.8947,323358.0
2016-03-29 12:25:00,35.65,35.7,35.63,35.69,188156.0,26.8947,26.9324,26.8796,26.9248,188156.0
2016-03-29 12:30:00,35.7,35.73,35.68,35.7,24153.0,26.9324,26.955,26.9173,26.9324,24153.0
2016-03-29 12:35:00,35.71,35.72,35.68,35.69,31128.0,26.9399,26.9475,26.9173,26.9248,31128.0
2016-03-29 12:40:00,35.69,35.76,35.68,35.75,22087.0,26.9248,26.9777,26.9173,26.9701,22087.0
2016-03-29 12:45:00,35.76,35.78,35.73,35.75,78609.0,26.9777,26.9927,26.955,26.9701,78609.0
2016-03-29 12:50:00,35.75,35.76,35.75,35.76,41226.0,26.9701,26.9777,26.9701,26.9777,41226.0
2016-03-29 12:55:00,35.75,35.76,35.71,35.72,56902.0,26.9701,26.9777,26.9399,26.9475,56902.0
2016-03-29 13:00:00,35.72,35.74,35.71,35.71,42579.0,26.9475,26.9626,26.9399,26.9399,42579.0
2016-03-29 13:05:00,35.72,35.72,35.69,35.71,39435.0,26.9475,26.9475,26.9248,26.9399,39435.0
2016-03-29 13:10:00,35.7,35.71,35.69,35.7,60030.0,26.9324,26.9399,26.9248,26.9324,60030.0
2016-03-29 13:15:00,35.71,35.73,35.7,35.73,16785.0,26.9399,26.955,26.9324,26.955,16785.0
2016-03-29 13:20:00,35.72,35.73,35.7,35.7,42932.0,26.9475,26.955,26.9324,26.9324,42932.0
2016-03-29 13:25:00,35.71,35.72,35.7,35.72,28986.0,26.9399,26.9475,26.9324,26.9475,28986.0
2016-03-29 13:30:00,35.72,35.72,35.71,35.71,28713.0,26.9475,26.9475,26.9399,26.9399,28713.0
2016-03-29 13:35:00,35.7,35.71,35.69,35.71,65313.0,26.9324,26.9399,26.9248,26.9399,65313.0
2016-03-29 13:40:00,35.71,35.73,35.71,35.72,16886.0,26.9399,26.955,26.9399,26.9475,16886.0
2016-03-29 13:45:00,35.73,35.75,35.72,35.74,23876.0,26.955,26.9701,26.9475,26.9626,23876.0
2016-03-29 13:50:00,35.74,35.76,35.74,35.75,19659.0,26.9626,26.9777,26.9626,26.9701,19659.0
2016-03-29 13:55:00,35.75,35.77,35.73,35.76,91465.0,26.9701,26.9852,26.955,26.9777,91465.0
2016-03-29 14:00:00,35.75,35.79,35.74,35.79,125795.0,26.9701,27.0003,26.9626,27.0003,125795.0
2016-03-29 14:05:00,35.79,35.79,35.76,35.78,67542.0,27.0003,27.0003,26.9777,26.9927,67542.0
2016-03-29 14:10:00,35.78,35.8,35.77,35.8,55990.0,26.9927,27.0078,26.9852,27.0078,55990.0
2016-03-29 14:15:00,35.8,35.84,35.79,35.84,74441.0,27.0078,27.038,27.0003,27.038,74441.0
2016-03-29 14:20:00,35.84,35.85,35.82,35.83,92408.0,27.038,27.0455,27.0229,27.0305,92408.0
2016-03-29 14:25:00,35.84,35.87,35.83,35.86,57646.0,27.038,27.0606,27.0305,27.0531,57646.0
2016-03-29 14:30:00,35.86,35.87,35.85,35.86,43777.0,27.0531,27.0606,27.0455,27.0531,43777.0
2016-03-29 14:35:00,35.87,35.88,35.86,35.87,42655.0,27.0606,27.0682,27.0531,27.0606,42655.0
2016-03-29 14:40:00,35.88,35.89,35.87,35.88,27410.0,27.0682,27.0757,27.0606,27.0682,27410.0
2016-03-29 14:45:00,35.88,35.9,35.88,35.89,51572.0,27.0682,27.0833,27.0682,27.0757,51572.0
2016-03-29 14:50:00,35.89,35.89,35.87,35.88,49917.0,27.0757,27.0757,27.0606,27.0682,49917.0
2016-03-29 14:55:00,35.88,35.89,35.86,35.89,85179.0,27.0682,27.0757,27.0531,27.0757,85179.0
2016-03-29 15:00:00,35.89,35.9,35.86,35.9,116369.0,27.0757,27.0833,27.0531,27.0833,116369.0
2016-03-29 15:05:00,35.9,35.91,35.89,35.9,28011.0,27.0833,27.0908,27.0757,27.0833,28011.0
2016-03-29 15:10:00,35.91,35.92,35.9,35.92,41237.0,27.0908,27.0984,27.0833,27.0984,41237.0
2016-03-29 15:15:00,35.92,35.92,35.9,35.91,52153.0,27.0984,27.0984,27.0833,27.0908,52153.0
2016-03-29 15:20:00,35.91,35.93,35.9,35.93,71899.0,27.0908,27.1059,27.0833,27.1059,71899.0
2016-03-29 15:25:00,35.92,35.93,35.92,35.93,66282.0,27.0984,27.1059,27.0984,27.1059,66282.0
2016-03-29 15:30:00,35.92,35.93,35.91,35.92,65824.0,27.0984,27.1059,27.0908,27.0984,65824.0
2016-03-29 15:35:00,35.91,35.92,35.9,35.91,79484.0,27.0908,27.0984,27.0833,27.0908,79484.0
2016-03-29 15:40:00,35.91,35.93,35.9,35.91,90292.0,27.0908,27.1059,27.0833,27.0908,90292.0
2016-03-29 15:45:00,35.91,35.92,35.89,35.92,101050.0,27.0908,27.0984,27.0757,27.0984,101050.0
2016-03-29 15:50:00,35.91,35.92,35.91,35.91,185301.0,27.0908,27.0984,27.0908,27.0908,185301.0
2016-03-29 15:55:00,35.91,35.93,35.9,35.93,306998.0,27.0908,27.1059,27.0833,27.1059,306998.0
2016-03-30 09:30:00,36.24,36.27,36.2,36.22,75892.0,27.3398,27.3624,27.3096,27.3247,75892.0
2016-03-30 09:35:00,36.22,36.26,36.22,36.25,34555.0,27.3247,27.3549,27.3247,27.3473,34555.0
2016-03-30 09:40:00,36.25,36.27,36.23,36.27,52529.0,27.3473,27.3624,27.3322,27.3624,52529.0
2016-03-30 09:45:00,36.27,36.31,36.27,36.3,40696.0,27.3624,27.3926,27.3624,27.385,40696.0
2016-03-30 09:50:00,36.31,36.33,36.31,36.31,40034.0,27.3926,27.4077,27.3926,27.3926,40034.0
2016-03-30 09:55:00,36.31,36.31,36.29,36.31,143301.0,27.3926,27.3926,27.3775,27.3926,143301.0
2016-03-30 10:00:00,36.3,36.32,36.29,36.29,97615.0,27.385,27.4001,27.3775,27.3775,97615.0
2016-03-30 10:05:00,36.29,36.32,36.28,36.3,173952.0,27.3775,27.4001,27.3699,27.385,173952.0
2016-03-30 10:10:00,36.3,36.32,36.29,36.32,120154.0,27.385,27.4001,27.3775,27.4001,120154.0
2016-03-30 10:15:00,36.32,36.34,36.31,36.34,32982.0,27.4001,27.4152,27.3926,27.4152,32982.0
2016-03-30 10:20:00,36.34,36.35,36.33,36.34,25440.0,27.4152,27.4228,27.4077,27.4152,25440.0
2016-03-30 10:25:00,36.33,36.34,36.32,36.34,28731.0,27.4077,27.4152,27.4001,27.4152,28731.0
2016-03-30 10:30:00,36.34,36.39,36.33,36.39,36676.0,27.4152,27.4529,27.4077,27.4529,36676.0
2016-03-30 10:35:00,36.39,36.4,36.38,36.38,22706.0,27.4529,27.4605,27.4454,27.4454,22706.0
2016-03-30 10:40:00,36.38,36.41,36.37,36.38,90863.0,27.4454,27.468,27.4378,27.4454,90863.0
2016-03-30 10:45:00,36.39,36.39,36.34,36.35,121383.0,27.4529,27.4529,27.4152,27.4228,121383.0
2016-03-30 10:50:00,36.35,36.37,36.34,36.36,177092.0,27.4228,27.4378,27.4152,27.4303,177092.0
2016-03-30 10:55:00,36.36,36.36,36.33,36.34,101533.0,27.4303,27.4303,27.4077,27.4152,101533.0
2016-03-30 11:00:00,36.35,36.36,36.33,36.36,143507.0,27.4228,27.4303,27.4077,27.4303,143507.0
2016-03-30 11:05:00,36.36,36.36,36.32,36.34,65958.0,27.4303,27.4303,27.4001,27.4152,65958.0
2016-03-30 11:10:00,36.33,36.34,36.31,36.32,54375.0,27.4077,27.4152,27.3926,27.4001,54375.0
2016-03-30 11:15:00,36.32,36.33,36.3,36.3,81540.0,27.4001,27.4077,27.385,27.385,81540.0
2016-03-30 11:20:00,36.3,36.31,36.27,36.28,200689.0,27.385,27.3926,27.3624,27.3699,200689.0
2016-03-30 11:25:00,36.29,36.29,36.25,36.27,170899.0,27.3775,27.3775,27.3473,27.3624,170899.0
2016-03-30 11:30:00,36.27,36.27,36.23,36.25,334356.0,27.3624,27.3624,27.3322,27.3473,334356.0
2016-03-30 11:35:00,36.24,36.25,36.19,36.2,64272.0,27.3398,27.3473,27.302,27.3096,64272.0
2016-03-30 11:40:00,36.2,36.21,36.18,36.21,54611.0,27.3096,27.3171,27.2945,27.3171,54611.0
2016-03-30 11:45:00,36.2,36.23,36.2,36.22,46794.0,27.3096,27.3322,27.3096,27.3247,46794.0
2016-03-30 11:50:00,36.22,36.23,36.21,36.23,20264.0,27.3247,27.3322,27.3171,27.3322,20264.0
2016-03-30 11:55:00,36.23,36.23,36.21,36.23,18053.0,27.3322,27.3322,27.3171,27.3322,18053.0
2016-03-30 12:00:00,36.23,36.23,36.2,36.22,56127.0,27.3322,27.3322,27.3096,27.3247,56127.0
2016-03-30 12:05:00,36.22,36.22,36.2,36.22,44555.0,27.3247,27.3247,27.3096,27.3247,44555.0
2016-03-30 12:10:00,36.21,36.23,36.2,36.22,44789.0,27.3171,27.3322,27.3096,27.3247,44789.0
2016-03-30 12:15:00,36.23,36.24,36.22,36.24,28291.0,27.3322,27.3398,27.3247,27.3398,28291.0
2016-03-30 12:20:00,36.23,36.24,36.2,36.2,80455.0,27.3322,27.3398,27.3096,27.3096,80455.0
2016-03-30 12:25:00,36.21,36.22,36.2,36.21,30846.0,27.3171,27.3247,27.3096,27.3171,30846.0
2016-03-30 12:30:00,36.21,36.23,36.2,36.22,42139.0,27.3171,27.3322,27.3096,27.3247,42139.0
2016-03-30 12:35:00,36.22,36.22,36.17,36.19,61031.0,27.3247,27.3247,27.287,27.302,61031.0
2016-03-30 12:40:00,36.2,36.2,36.18,36.18,17226.0,27.3096,27.3096,27.2945,27.2945,17226.0
2016-03-30 12:45:00,36.19,36.19,36.17,36.18,40451.0,27.302,27.302,27.287,27.2945,40451.0
2016-03-30 12:50:00,36.18,36.19,36.17,36.18,26521.0,27.2945,27.302,27.287,27.2945,26521.0
2016-03-30 12:55:00,36.18,36.19,36.17,36.19,82527.0,27.2945,27.302,27.287,27.302,82527.0
2016-03-30 13:00:00,36.19,36.21,36.18,36.19,32394.0,27.302,27.3171,27.2945,27.302,32394.0
2016-03-30 13:05:00,36.19,36.19,36.16,36.18,20466.0,27.302,27.302,27.2794,27.2945,20466.0
2016-03-30 13:10:00,36.18,36.19,36.17,36.18,16715.0,27.2945,27.302,27.287,27.2945,16715.0
2016-03-30 13:15:00,36.17,36.18,36.16,36.16,31507.0,27.287,27.2945,27.2794,27.2794,31507.0
2016-03-30 13:20:00,36.17,36.18,36.16,36.16,40517.0,27.287,27.2945,27.2794,27.2794,40517.0
2016-03-30 13:25:00,36.16,36.17,36.14,36.15,40226.0,27.2794,27.287,27.2643,27.2719,40226.0
2016-03-30 13:30:00,36.15,36.16,36.13,36.15,70138.0,27.2719,27.2794,27.2568,27.2719,70138.0
2016-03-30 13:35:00,36.15,36.17,36.14,36.16,33568.0,27.2719,27.287,27.2643,27.2794,33568.0
2016-03-30 13:40:00,36.16,36.18,36.16,36.18,18783.0,27.2794,27.2945,27.2794,27.2945,18783.0
2016-03-30 13:45:00,36.18,36.2,36.17,36.2,60408.0,27.2945,27.3096,27.287,27.3096,60408.0
2016-03-30 13:50:00,36.2,36.22,36.19,36.2,49001.0,27.3096,27.3247,27.302,27.3096,49001.0
2016-03-30 13:55:00,36.2,36.21,36.19,36.2,35225.0,27.3096,27.3171,27.302,27.3096,35225.0
2016-03-30 14:00:00,36.19,36.22,36.19,36.22,52687.0,27.302,27.3247,27.302,27.3247,52687.0
2016-03-30 14:05:00,36.22,36.23,36.21,36.22,65062.0,27.3247,27.3322,27.3171,27.3247,65062.0
2016-03-30 14:10:00,36.21,36.23,36.2,36.21,32551.0,27.3171,27.3322,27.3096,27.3171,32551.0
2016-03-30 14:15:00,36.2,36.21,36.18,36.19,36486.0,27.3096,27.3171,27.2945,27.302,36486.0
2016-03-30 14:20:00,36.18,36.21,36.18,36.2,41034.0,27.2945,27.3171,27.2945,27.3096,41034.0
2016-03-30 14:25:00,36.2,36.25,36.19,36.25,39543.0,27.3096,27.3473,27.302,27.3473,39543.0
2016-03-30 14:30:00,36.25,36.26,36.23,36.24,45375.0,27.3473,27.3549,27.3322,27.3398,45375.0
2016-03-30 14:35:00,36.25,36.25,36.23,36.23,41655.0,27.3473,27.3473,27.3322,27.3322,41655.0
2016-03-30 14:40:00,36.24,36.24,36.2,36.21,50501.0,27.3398,27.3398,27.3096,27.3171,50501.0
2016-03-30 14:45:00,36.22,36.25,36.21,36.24,44704.0,27.3247,27.3473,27.3171,27.3398,44704.0
2016-03-30 14:50:00,36.25,36.26,36.24,36.26,43937.0,27.3473,27.3549,27.3398,27.3549,43937.0
2016-03-30 14:55:00,36.26,36.26,36.24,36.25,50590.0,27.3549,27.3549,27.3398,27.3473,50590.0
2016-03-30 15:00:00,36.25,36.26,36.24,36.26,111310.0,27.3473,27.3549,27.3398,27.3549,111310.0
2016-03-30 15:05:00,36.26,36.27,36.25,36.27,62186.0,27.3549,27.3624,27.3473,27.3624,62186.0
2016-03-30 15:10:00,36.27,36.27,36.25,36.26,69216.0,27.3624,27.3624,27.3473,27.3549,69216.0
2016-03-30 15:15:00,36.27,36.28,36.26,36.27,27889.0,27.3624,27.3699,27.3549,27.3624,27889.0
2016-03-30 15:20:00,36.27,36.28,36.26,36.28,208233.0,27.3624,27.3699,27.3549,27.3699,208233.0
2016-03-30 15:25:00,36.27,36.28,36.26,36.27,45324.0,27.3624,27.3699,27.3549,27.3624,45324.0
2016-03-30 15:30:00,36.28,36.28,36.26,36.26,52906.0,27.3699,27.3699,27.3549,27.3549,52906.0
2016-03-30 15:35:00,36.26,36.27,36.24,36.25,90369.0,27.3549,27.3624,27.3398,27.3473,90369.0
2016-03-30 15:40:00,36.24,36.25,36.22,36.23,67372.0,27.3398,27.3473,27.3247,27.3322,67372.0
2016-03-30 15:45:00,36.23,36.24,36.22,36.23,60049.0,27.3322,27.3398,27.3247,27.3322,60049.0
2016-03-30 15:50:00,36.22,36.23,36.21,36.22,87297.0,27.3247,27.3322,27.3171,27.3247,87297.0
2016-03-30 15:55:00,36.22,36.23,36.18,36.19,181894.0,27.3247,27.3322,27.2945,27.302,181894.0
2016-03-31 09:30:00,36.06,36.12,36.04,36.1,94001.0,27.204,27.2492,27.1889,27.2342,94001.0
2016-03-31 09:35:00,36.11,36.12,36.09,36.1,117210.0,27.2417,27.2492,27.2266,27.2342,117210.0
2016-03-31 09:40:00,36.11,36.13,36.1,36.11,34812.0,27.2417,27.2568,27.2342,27.2417,34812.0
2016-03-31 09:45:00,36.1,36.11,36.08,36.11,43926.0,27.2342,27.2417,27.2191,27.2417,43926.0
2016-03-31 09:50:00,36.11,36.13,36.1,36.11,22872.0,27.2417,27.2568,27.2342,27.2417,22872.0
2016-03-31 09:55:00,36.11,36.11,36.07,36.07,74589.0,27.2417,27.2417,27.2115,27.2115,74589.0
2016-03-31 10:00:00,36.08,36.09,36.06,36.09,21689.0,27.2191,27.2266,27.204,27.2266,21689.0
2016-03-31 10:05:00,36.09,36.11,36.08,36.08,58151.0,27.2266,27.2417,27.2191,27.2191,58151.0
2016-03-31 10:10:00,36.09,36.14,36.09,36.14,70831.0,27.2266,27.2643,27.2266,27.2643,70831.0
2016-03-31 10:15:00,36.13,36.13,36.08,36.1,133950.0,27.2568,27.2568,27.2191,27.2342,133950.0
2016-03-31 10:20:00,36.09,36.14,36.09,36.11,44357.0,27.2266,27.2643,27.2266,27.2417,44357.0
2016-03-31 10:25:00,36.11,36.12,36.04,36.05,54341.0,27.2417,27.2492,27.1889,27.1964,54341.0
2016-03-31 10:30:00,36.06,36.07,36.04,36.04,29381.0,27.204,27.2115,27.1889,27.1889,29381.0
2016-03-31 10:35:00,36.05,36.05,36.01,36.03,77758.0,27.1964,27.1964,27.1663,27.1813,77758.0
2016-03-31 10:40:00,36.03,36.06,36.02,36.06,103720.0,27.1813,27.204,27.1738,27.204,103720.0
2016-03-31 10:45:00,36.05,36.06,36.03,36.05,48962.0,27.1964,27.204,27.1813,27.1964,48962.0
2016-03-31 10:50:00,36.05,36.07,36.03,36.06,43817.0,27.1964,27.2115,27.1813,27.204,43817.0
2016-03-31 10:55:00,36.05,36.07,36.03,36.04,60491.0,27.1964,27.2115,27.1813,27.1889,60491.0
2016-03-31 11:00:00,36.04,36.05,36.02,36.05,79464.0,27.1889,27.1964,27.1738,27.1964,79464.0
2016-03-31 11:05:00,36.05,36.07,36.05,36.05,178186.0,27.1964,27.2115,27.1964,27.1964,178186.0
2016-03-31 11:10:00,36.05,36.09,36.05,36.07,177625.0,27.1964,27.2266,27.1964,27.2115,177625.0
2016-03-31 11:15:00,36.07,36.1,36.07,36.09,33860.0,27.2115,27.2342,27.2115,27.2266,33860.0
2016-03-31 11:20:00,36.09,36.1,36.06,36.07,56484.0,27.2266,27.2342,27.204,27.2115,56484.0
2016-03-31 11:25:00,36.07,36.08,36.03,36.07,93551.0,27.2115,27.2191,27.1813,27.2115,93551.0
2016-03-31 11:30:00,36.07,36.1,36.04,36.04,130944.0,27.2115,27.2342,27.1889,27.1889,130944.0
2016-03-31 11:35:00,36.04,36.06,36.04,36.05,50919.0,27.1889,27.204,27.1889,27.1964,50919.0
2016-03-31 11:40:00,36.05,36.07,36.03,36.04,67253.0,27.1964,27.2115,27.1813,27.1889,67253.0
2016-03-31 11:45:00,36.03,36.04,36.02,36.04,19536.0,27.1813,27.1889,27.1738,27.1889,19536.0
2016-03-31 11:50:00,36.04,36.06,36.04,36.05,20228.0,27.1889,27.204,27.1889,27.1964,20228.0
2016-03-31 11:55:00,36.04,36.07,36.04,36.06,15789.0,27.1889,27.2115,27.1889,27.204,15789.0
2016-03-31 12:00:00,36.07,36.08,36.06,36.07,24823.0,27.2115,27.2191,27.204,27.2115,24823.0
2016-03-31 12:05:00,36.08,36.08,36.07,36.08,8297.0,27.2191,27.2191,27.2115,27.2191,8297.0
2016-03-31 12:10:00,36.08,36.08,36.06,36.07,90544.0,27.2191,27.2191,27.204,27.2115,90544.0
2016-03-31 12:15:00,36.07,36.08,36.06,36.08,69866.0,27.2115,27.2191,27.204,27.2191,69866.0
2016-03-31 12:20:00,36.08,36.08,36.07,36.08,61065.0,27.2191,27.2191,27.2115,27.2191,61065.0
2016-03-31 12:25:00,36.08,36.08,36.07,36.08,28937.0,27.2191,27.2191,27.2115,27.2191,28937.0
2016-03-31 12:30:00,36.08,36.08,36.04,36.05,37178.0,27.2191,27.2191,27.1889,27.1964,37178.0
2016-03-31 12:35:00,36.05,36.06,36.04,36.05,24692.0,27.1964,27.204,27.1889,27.1964,24692.0
2016-03-31 12:40:00,36.05,36.06,36.05,36.05,9320.0,27.1964,27.204,27.1964,27.1964,9320.0
2016-03-31 12:45:00,36.05,36.06,36.05,36.05,17283.0,27.1964,27.204,27.1964,27.1964,17283.0
2016-03-31 12:50:00,36.05,36.06,36.05,36.06,28553.0,27.1964,27.204,27.1964,27.204,28553.0
2016-03-31 12:55:00,36.06,36.07,36.04,36.05,30892.0,27.204,27.2115,27.1889,27.1964,30892.0
2016-03-31 13:00:00,36.05,36.06,36.04,36.05,73806.0,27.1964,27.204,27.1889,27.1964,73806.0
2016-03-31 13:05:00,36.05,36.06,36.05,36.06,16542.0,27.1964,27.204,27.1964,27.204,16542.0
2016-03-31 13:10:00,36.06,36.07,36.05,36.06,18792.0,27.204,27.2115,27.1964,27.204,18792.0
2016-03-31 13:15:00,36.05,36.06,36.04,36.05,20772.0,27.1964,27.204,27.1889,27.1964,20772.0
2016-03-31 13:20:00,36.05,36.06,36.04,36.05,49281.0,27.1964,27.204,27.1889,27.1964,49281.0
2016-03-31 13:25:00,36.05,36.06,36.03,36.03,72038.0,27.1964,27.204,27.1813,27.1813,72038.0
2016-03-31 13:30:00,36.03,36.04,36.0,36.01,38859.0,27.1813,27.1889,27.1587,27.1663,38859.0
2016-03-31 13:35:00,36.01,36.02,36.0,36.01,26379.0,27.1663,27.1738,27.1587,27.1663,26379.0
2016-03-31 13:40:00,36.0,36.01,35.98,35.99,22586.0,27.1587,27.1663,27.1436,27.1512,22586.0
2016-03-31 13:45:00,35.99,35.99,35.97,35.98,36392.0,27.1512,27.1512,27.1361,27.1436,36392.0
2016-03-31 13:50:00,35.98,36.0,35.98,35.98,66688.0,27.1436,27.1587,27.1436,27.1436,66688.0
2016-03-31 13:55:00,35.99,35.99,35.96,35.98,50189.0,27.1512,27.1512,27.1285,27.1436,50189.0
2016-03-31 14:00:00,35.98,35.98,35.96,35.96,41740.0,27.1436,27.1436,27.1285,27.1285,41740.0
2016-03-31 14:05:00,35.96,35.97,35.95,35.95,41119.0,27.1285,27.1361,27.121,27.121,41119.0
2016-03-31 14:10:00,35.96,35.97,35.95,35.95,36739.0,27.1285,27.1361,27.121,27.121,36739.0
2016-03-31 14:15:00,35.95,35.98,35.95,35.98,46344.0,27.121,27.1436,27.121,27.1436,46344.0
2016-03-31 14:20:00,35.98,35.98,35.97,35.97,40601.0,27.1436,27.1436,27.1361,27.1361,40601.0
2016-03-31 14:25:00,35.97,35.97,35.92,35.93,43309.0,27.1361,27.1361,27.0984,27.1059,43309.0
2016-03-31 14:30:00,35.93,35.95,35.92,35.94,35437.0,27.1059,27.121,27.0984,27.1134,35437.0
2016-03-31 14:35:00,35.94,35.94,35.92,35.93,30932.0,27.1134,27.1134,27.0984,27.1059,30932.0
2016-03-31 14:40:00,35.92,35.93,35.9,35.9,89944.0,27.0984,27.1059,27.0833,27.0833,89944.0
2016-03-31 14:45:00,35.91,35.93,35.9,35.93,63833.0,27.0908,27.1059,27.0833,27.1059,63833.0
2016-03-31 14:50:00,35.93,35.96,35.91,35.95,131258.0,27.1059,27.1285,27.0908,27.121,131258.0
2016-03-31 14:55:00,35.95,35.96,35.92,35.93,245282.0,27.121,27.1285,27.0984,27.1059,245282.0
2016-03-31 15:00:00,35.92,35.94,35.91,35.94,67264.0,27.0984,27.1134,27.0908,27.1134,67264.0
2016-03-31 15:05:00,35.93,35.94,35.93,35.94,37906.0,27.1059,27.1134,27.1059,27.1134,37906.0
2016-03-31 15:10:00,35.93,35.94,35.91,35.94,57962.0,27.1059,27.1134,27.0908,27.1134,57962.0
2016-03-31 15:15:00,35.94,35.94,35.92,35.93,44925.0,27.1134,27.1134,27.0984,27.1059,44925.0
2016-03-31 15:20:00,35.94,35.96,35.93,35.95,72025.0,27.1134,27.1285,27.1059,27.121,72025.0
2016-03-31 15:25:00,35.95,35.96,35.94,35.94,97845.0,27.121,27.1285,27.1134,27.1134,97845.0
2016-03-31 15:30:00,35.95,35.96,35.95,35.95,79215.0,27.121,27.1285,27.121,27.121,79215.0
2016-03-31 15:35:00,35.96,35.97,35.95,35.95,70588.0,27.1285,27.1361,27.121,27.121,70588.0
2016-03-31 15:40:00,35.95,35.96,35.92,35.94,105834.0,27.121,27.1285,27.0984,27.1134,105834.0
2016-03-31 15:45:00,35.94,35.97,35.93,35.95,120435.0,27.1134,27.1361,27.1059,27.121,120435.0
2016-03-31 15:50:00,35.95,35.95,35.93,35.94,109877.0,27.121,27.121,27.1059,27.1134,109877.0
2016-03-31 15:55:00,35.93,35.94,35.87,35.89,448723.0,27.1059,27.1134,27.0606,27.0757,448723.0
2016-04-01 09:30:00,35.15,35.16,35.11,35.14,124403.0,26.5175,26.525,26.4873,26.5099,124403.0
2016-04-01 09:35:00,35.12,35.16,35.1,35.13,60153.0,26.4948,26.525,26.4797,26.5024,60153.0
2016-04-01 09:40:00,35.13,35.13,35.1,35.12,30779.0,26.5024,26.5024,26.4797,26.4948,30779.0
2016-04-01 09:45:00,35.13,35.19,35.12,35.18,67029.0,26.5024,26.5476,26.4948,26.5401,67029.0
2016-04-01 09:50:00,35.18,35.18,35.14,35.14,18238.0,26.5401,26.5401,26.5099,26.5099,18238.0
2016-04-01 09:55:00,35.14,35.18,35.12,35.18,25381.0,26.5099,26.5401,26.4948,26.5401,25381.0
2016-04-01 10:00:00,35.18,35.19,35.15,35.17,52792.0,26.5401,26.5476,26.5175,26.5326,52792.0
2016-04-01 10:05:00,35.16,35.21,35.16,35.19,70778.0,26.525,26.5627,26.525,26.5476,70778.0
2016-04-01 10:10:00,35.2,35.26,35.2,35.26,76174.0,26.5552,26.6004,26.5552,26.6004,76174.0
2016-04-01 10:15:00,35.26,35.28,35.25,35.26,53416.0,26.6004,26.6155,26.5929,26.6004,53416.0
2016-04-01 10:20:00,35.25,35.31,35.25,35.31,44058.0,26.5929,26.6382,26.5929,26.6382,44058.0
2016-04-01 10:25:00,35.3,35.31,35.25,35.26,129079.0,26.6306,26.6382,26.5929,26.6004,129079.0
2016-04-01 10:30:00,35.26,35.26,35.23,35.25,48955.0,26.6004,26.6004,26.5778,26.5929,48955.0
2016-04-01 10:35:00,35.26,35.32,35.25,35.31,103928.0,26.6004,26.6457,26.5929,26.6382,103928.0
2016-04-01 10:40:00,35.31,35.35,35.31,35.33,78616.0,26.6382,26.6683,26.6382,26.6533,78616.0
2016-04-01 10:45:00,35.32,35.33,35.3,35.3,33661.0,26.6457,26.6533,26.6306,26.6306,33661.0
2016-04-01 10:50:00,35.3,35.32,35.27,35.28,40981.0,26.6306,26.6457,26.608,26.6155,40981.0
2016-04-01 10:55:00,35.27,35.33,35.26,35.33,77651.0,26.608,26.6533,26.6004,26.6533,77651.0
2016-04-01 11:00:00,35.33,35.36,35.29,35.36,146937.0,26.6533,26.6759,26.6231,26.6759,146937.0
2016-04-01 11:05:00,35.35,35.39,35.34,35.35,52651.0,26.6683,26.6985,26.6608,26.6683,52651.0
2016-04-01 11:10:00,35.35,35.38,35.34,35.36,53040.0,26.6683,26.691,26.6608,26.6759,53040.0
2016-04-01 11:15:00,35.36,35.38,35.35,35.35,54848.0,26.6759,26.691,26.6683,26.6683,54848.0
2016-04-01 11:20:00,35.34,35.35,35.31,35.32,74985.0,26.6608,26.6683,26.6382,26.6457,74985.0
2016-04-01 11:25:00,35.32,35.37,35.31,35.33,82412.0,26.6457,26.6834,26.6382,26.6533,82412.0
2016-04-01 11:30:00,35.34,35.39,35.33,35.37,119389.0,26.6608,26.6985,26.6533,26.6834,119389.0
2016-04-01 11:35:00,35.38,35.39,35.37,35.37,76944.0,26.691,26.6985,26.6834,26.6834,76944.0
2016-04-01 11:40:00,35.38,35.41,35.37,35.38,45010.0,26.691,26.7136,26.6834,26.691,45010.0
2016-04-01 11:45:00,35.38,35.4,35.37,35.38,44764.0,26.691,26.7061,26.6834,26.691,44764.0
2016-04-01 11:50:00,35.37,35.38,35.34,35.34,109116.0,26.6834,26.691,26.6608,26.6608,109116.0
2016-04-01 11:55:00,35.34,35.36,35.34,35.36,84869.0,26.6608,26.6759,26.6608,26.6759,84869.0
2016-04-01 12:00:00,35.36,35.37,35.35,35.36,66910.0,26.6759,26.6834,26.6683,26.6759,66910.0
2016-04-01 12:05:00,35.36,35.37,35.35,35.37,36791.0,26.6759,26.6834,26.6683,26.6834,36791.0
2016-04-01 12:10:00,35.36,35.37,35.34,35.35,31631.0,26.6759,26.6834,26.6608,26.6683,31631.0
2016-04-01 12:15:00,35.36,35.37,35.35,35.35,66203.0,26.6759,26.6834,26.6683,26.6683,66203.0
2016-04-01 12:20:00,35.36,35.36,35.31,35.32,30936.0,26.6759,26.6759,26.6382,26.6457,30936.0
2016-04-01 12:25:00,35.32,35.34,35.31,35.34,38059.0,26.6457,26.6608,26.6382,26.6608,38059.0
2016-04-01 12:30:00,35.33,35.34,35.31,35.31,27483.0,26.6533,26.6608,26.6382,26.6382,27483.0
2016-04-01 12:35:00,35.32,35.34,35.31,35.34,49456.0,26.6457,26.6608,26.6382,26.6608,49456.0
2016-04-01 12:40:00,35.34,35.36,35.33,35.35,86461.0,26.6608,26.6759,26.6533,26.6683,86461.0
2016-04-01 12:45:00,35.34,35.38,35.34,35.37,58264.0,26.6608,26.691,26.6608,26.6834,58264.0
2016-04-01 12:50:00,35.37,35.37,35.34,35.35,41138.0,26.6834,26.6834,26.6608,26.6683,41138.0
2016-04-01 12:55:00,35.35,35.38,35.34,35.36,34040.0,26.6683,26.691,26.6608,26.6759,34040.0
2016-04-01 13:00:00,35.36,35.38,35.35,35.38,82541.0,26.6759,26.691,26.6683,26.691,82541.0
2016-04-01 13:05:00,35.38,35.38,35.36,35.38,19533.0,26.691,26.691,26.6759,26.691,19533.0
2016-04-01 13:10:00,35.38,35.4,35.37,35.4,73151.0,26.691,26.7061,26.6834,26.7061,73151.0
2016-04-01 13:15:00,35.4,35.41,35.39,35.4,77917.0,26.7061,26.7136,26.6985,26.7061,77917.0
2016-04-01 13:20:00,35.4,35.42,35.4,35.41,95072.0,26.7061,26.7212,26.7061,26.7136,95072.0
2016-04-01 13:25:00,35.41,35.42,35.4,35.41,59296.0,26.7136,26.7212,26.7061,26.7136,59296.0
2016-04-01 13:30:00,35.41,35.42,35.4,35.41,35623.0,26.7136,26.7212,26.7061,26.7136,35623.0
2016-04-01 13:35:00,35.42,35.42,35.39,35.42,69356.0,26.7212,26.7212,26.6985,26.7212,69356.0
2016-04-01 13:40:00,35.41,35.43,35.41,35.43,82658.0,26.7136,26.7287,26.7136,26.7287,82658.0
2016-04-01 13:45:00,35.43,35.44,35.42,35.44,32566.0,26.7287,26.7362,26.7212,26.7362,32566.0
2016-04-01 13:50:00,35.44,35.45,35.43,35.44,28198.0,26.7362,26.7438,26.7287,26.7362,28198.0
2016-04-01 13:55:00,35.45,35.45,35.42,35.43,68018.0,26.7438,26.7438,26.7212,26.7287,68018.0
2016-04-01 14:00:00,35.43,35.45,35.42,35.45,45203.0,26.7287,26.7438,26.7212,26.7438,45203.0
2016-04-01 14:05:00,35.45,35.47,35.44,35.46,49681.0,26.7438,26.7589,26.7362,26.7513,49681.0
2016-04-01 14:10:00,35.46,35.46,35.44,35.45,93075.0,26.7513,26.7513,26.7362,26.7438,93075.0
2016-04-01 14:15:00,35.45,35.45,35.43,35.44,92242.0,26.7438,26.7438,26.7287,26.7362,92242.0
2016-04-01 14:20:00,35.44,35.45,35.43,35.44,47368.0,26.7362,26.7438,26.7287,26.7362,47368.0
2016-04-01 14:25:00,35.43,35.45,35.41,35.43,199711.0,26.7287,26.7438,26.7136,26.7287,199711.0
2016-04-01 14:30:00,35.43,35.45,35.42,35.45,140225.0,26.7287,26.7438,26.7212,26.7438,140225.0
2016-04-01 14:35:00,35.44,35.47,35.44,35.45,139005.0,26.7362,26.7589,26.7362,26.7438,139005.0
2016-04-01 14:40:00,35.45,35.46,35.45,35.45,40361.0,26.7438,26.7513,26.7438,26.7438,40361.0
2016-04-01 14:45:00,35.46,35.48,35.46,35.47,84569.0,26.7513,26.7664,26.7513,26.7589,84569.0
2016-04-01 14:50:00,35.47,35.47,35.44,35.45,80685.0,26.7589,26.7589,26.7362,26.7438,80685.0
2016-04-01 14:55:00,35.45,35.47,35.44,35.45,43140.0,26.7438,26.7589,26.7362,26.7438,43140.0
2016-04-01 15:00:00,35.45,35.47,35.45,35.46,32095.0,26.7438,26.7589,26.7438,26.7513,32095.0
2016-04-01 15:05:00,35.46,35.47,35.46,35.47,24553.0,26.7513,26.7589,26.7513,26.7589,24553.0
2016-04-01 15:10:00,35.47,35.48,35.45,35.46,120212.0,26.7589,26.7664,26.7438,26.7513,120212.0
2016-04-01 15:15:00,35.45,35.46,35.44,35.45,135631.0,26.7438,26.7513,26.7362,26.7438,135631.0
2016-04-01 15:20:00,35.45,35.46,35.43,35.43,26818.0,26.7438,26.7513,26.7287,26.7287,26818.0
2016-04-01 15:25:00,35.44,35.46,35.43,35.45,94422.0,26.7362,26.7513,26.7287,26.7438,94422.0
2016-04-01 15:30:00,35.45,35.48,35.45,35.48,88816.0,26.7438,26.7664,26.7438,26.7664,88816.0
2016-04-01 15:35:00,35.48,35.49,35.47,35.49,127844.0,26.7664,26.774,26.7589,26.774,127844.0
2016-04-01 15:40:00,35.49,35.51,35.48,35.5,63266.0,26.774,26.789,26.7664,26.7815,63266.0
2016-04-01 15:45:00,35.5,35.53,35.49,35.53,95151.0,26.7815,26.8041,26.774,26.8041,95151.0
2016-04-01 15:50:00,35.52,35.53,35.48,35.49,111665.0,26.7966,26.8041,26.7664,26.774,111665.0
2016-04-01 15:55:00,35.49,35.51,35.48,35.49,279472.0,26.774,26.789,26.7664,26.774,279472.0
2016-04-04 09:30:00,35.58,35.58,35.55,35.55,156201.0,26.8419,26.8419,26.8192,26.8192,156201.0
2016-04-04 09:35:00,35.55,35.56,35.52,35.55,91187.0,26.8192,26.8268,26.7966,26.8192,91187.0
2016-04-04 09:40:00,35.55,35.58,35.54,35.58,155424.0,26.8192,26.8419,26.8117,26.8419,155424.0
2016-04-04 09:45:00,35.59,35.59,35.55,35.57,34181.0,26.8494,26.8494,26.8192,26.8343,34181.0
2016-04-04 09:50:00,35.57,35.57,35.54,35.57,51818.0,26.8343,26.8343,26.8117,26.8343,51818.0
2016-04-04 09:55:00,35.58,35.59,35.56,35.59,27405.0,26.8419,26.8494,26.8268,26.8494,27405.0
2016-04-04 10:00:00,35.58,35.62,35.57,35.61,63093.0,26.8419,26.872,26.8343,26.8645,63093.0
2016-04-04 10:05:00,35.61,35.62,35.59,35.6,67255.0,26.8645,26.872,26.8494,26.8569,67255.0
2016-04-04 10:10:00,35.6,35.61,35.55,35.55,57246.0,26.8569,26.8645,26.8192,26.8192,57246.0
2016-04-04 10:15:00,35.55,35.55,35.51,35.55,70721.0,26.8192,26.8192,26.789,26.8192,70721.0
2016-04-04 10:20:00,35.55,35.58,35.54,35.56,59216.0,26.8192,26.8419,26.8117,26.8268,59216.0
2016-04-04 10:25:00,35.57,35.57,35.52,35.52,100845.0,26.8343,26.8343,26.7966,26.7966,100845.0
2016-04-04 10:30:00,35.52,35.55,35.5,35.55,48350.0,26.7966,26.8192,26.7815,26.8192,48350.0
2016-04-04 10:35:00,35.54,35.55,35.51,35.52,60994.0,26.8117,26.8192,26.789,26.7966,60994.0
2016-04-04 10:40:00,35.52,35.54,35.52,35.53,40997.0,26.7966,26.8117,26.7966,26.8041,40997.0
2016-04-04 10:45:00,35.53,35.54,35.46,35.47,186711.0,26.8041,26.8117,26.7513,26.7589,186711.0
2016-04-04 10:50:00,35.47,35.47,35.43,35.44,91591.0,26.7589,26.7589,26.7287,26.7362,91591.0
2016-04-04 10:55:00,35.44,35.46,35.43,35.45,95141.0,26.7362,26.7513,26.7287,26.7438,95141.0
2016-04-04 11:00:00,35.45,35.48,35.44,35.47,55593.0,26.7438,26.7664,26.7362,26.7589,55593.0
2016-04-04 11:05:00,35.47,35.49,35.46,35.48,85854.0,26.7589,26.774,26.7513,26.7664,85854.0
2016-04-04 11:10:00,35.48,35.48,35.46,35.47,100938.0,26.7664,26.7664,26.7513,26.7589,100938.0
2016-04-04 11:15:00,35.47,35.5,35.45,35.49,45492.0,26.7589,26.7815,26.7438,26.774,45492.0
2016-04-04 11:20:00,35.49,35.51,35.48,35.49,91072.0,26.774,26.789,26.7664,26.774,91072.0
2016-04-04 11:25:00,35.49,35.49,35.45,35.47,86753.0,26.774,26.774,26.7438,26.7589,86753.0
2016-04-04 11:30:00,35.47,35.49,35.46,35.48,88102.0,26.7589,26.774,26.7513,26.7664,88102.0
2016-04-04 11:35:00,35.48,35.5,35.48,35.49,60613.0,26.7664,26.7815,26.7664,26.774,60613.0
2016-04-04 11:40:00,35.49,35.5,35.47,35.47,81234.0,26.774,26.7815,26.7589,26.7589,81234.0
2016-04-04 11:45:00,35.47,35.49,35.46,35.46,76516.0,26.7589,26.774,26.7513,26.7513,76516.0
2016-04-04 11:50:00,35.46,35.48,35.46,35.47,71215.0,26.7513,26.7664,26.7513,26.7589,71215.0
2016-04-04 11:55:00,35.47,35.5,35.46,35.5,69922.0,26.7589,26.7815,26.7513,26.7815,69922.0
2016-04-04 12:00:00,35.49,35.52,35.49,35.52,63316.0,26.774,26.7966,26.774,26.7966,63316.0
2016-04-04 12:05:00,35.52,35.54,35.51,35.54,53714.0,26.7966,26.8117,26.789,26.8117,53714.0
2016-04-04 12:10:00,35.54,35.56,35.53,35.55,75768.0,26.8117,26.8268,26.8041,26.8192,75768.0
2016-04-04 12:15:00,35.56,35.56,35.55,35.55,19544.0,26.8268,26.8268,26.8192,26.8192,19544.0
2016-04-04 12:20:00,35.55,35.56,35.54,35.55,46193.0,26.8192,26.8268,26.8117,26.8192,46193.0
2016-04-04 12:25:00,35.55,35.56,35.53,35.54,39510.0,26.8192,26.8268,26.8041,26.8117,39510.0
2016-04-04 12:30:00,35.54,35.54,35.52,35.52,62825.0,26.8117,26.8117,26.7966,26.7966,62825.0
2016-04-04 12:35:00,35.52,35.54,35.52,35.52,30302.0,26.7966,26.8117,26.7966,26.7966,30302.0
2016-04-04 12:40:00,35.52,35.54,35.52,35.53,44673.0,26.7966,26.8117,26.7966,26.8041,44673.0
2016-04-04 12:45:00,35.54,35.54,35.52,35.52,33556.0,26.8117,26.8117,26.7966,26.7966,33556.0
2016-04-04 12:50:00,35.52,35.54,35.52,35.53,65854.0,26.7966,26.8117,26.7966,26.8041,65854.0
2016-04-04 12:55:00,35.53,35.54,35.52,35.54,79055.0,26.8041,26.8117,26.7966,26.8117,79055.0
2016-04-04 13:00:00,35.53,35.53,35.51,35.52,46937.0,26.8041,26.8041,26.789,26.7966,46937.0
2016-04-04 13:05:00,35.52,35.52,35.5,35.51,38085.0,26.7966,26.7966,26.7815,26.789,38085.0
2016-04-04 13:10:00,35.51,35.51,35.5,35.5,29792.0,26.789,26.789,26.7815,26.7815,29792.0
2016-04-04 13:15:00,35.5,35.51,35.49,35.5,39259.0,26.7815,26.789,26.774,26.7815,39259.0
2016-04-04 13:20:00,35.5,35.5,35.49,35.5,24070.0,26.7815,26.7815,26.774,26.7815,24070.0
2016-04-04 13:25:00,35.5,35.5,35.49,35.49,41638.0,26.7815,26.7815,26.774,26.774,41638.0
2016-04-04 13:30:00,35.49,35.5,35.48,35.48,45508.0,26.774,26.7815,26.7664,26.7664,45508.0
2016-04-04 13:35:00,35.48,35.49,35.47,35.47,99947.0,26.7664,26.774,26.7589,26.7589,99947.0
2016-04-04 13:40:00,35.48,35.48,35.47,35.48,39269.0,26.7664,26.7664,26.7589,26.7664,39269.0
2016-04-04 13:45:00,35.48,35.49,35.47,35.48,60747.0,26.7664,26.774,26.7589,26.7664,60747.0
2016-04-04 13:50:00,35.48,35.48,35.47,35.48,34874.0,26.7664,26.7664,26.7589,26.7664,34874.0
2016-04-04 13:55:00,35.48,35.48,35.44,35.44,99060.0,26.7664,26.7664,26.7362,26.7362,99060.0
2016-04-04 14:00:00,35.44,35.45,35.42,35.43,37590.0,26.7362,26.7438,26.7212,26.7287,37590.0
2016-04-04 14:05:00,35.43,35.43,35.41,35.41,54749.0,26.7287,26.7287,26.7136,26.7136,54749.0
2016-04-04 14:10:00,35.41,35.43,35.4,35.43,126000.0,26.7136,26.7287,26.7061,26.7287,126000.0
2016-04-04 14:15:00,35.43,35.43,35.39,35.41,68681.0,26.7287,26.7287,26.6985,26.7136,68681.0
2016-04-04 14:20:00,35.41,35.42,35.4,35.41,136789.0,26.7136,26.7212,26.7061,26.7136,136789.0
2016-04-04 14:25:00,35.41,35.42,35.4,35.42,81647.0,26.7136,26.7212,26.7061,26.7212,81647.0
2016-04-04 14:30:00,35.41,35.43,35.41,35.43,70373.0,26.7136,26.7287,26.7136,26.7287,70373.0
2016-04-04 14:35:00,35.43,35.44,35.42,35.43,67672.0,26.7287,26.7362,26.7212,26.7287,67672.0
2016-04-04 14:40:00,35.43,35.44,35.42,35.43,43970.0,26.7287,26.7362,26.7212,26.7287,43970.0
2016-04-04 14:45:00,35.43,35.44,35.42,35.43,55578.0,26.7287,26.7362,26.7212,26.7287,55578.0
2016-04-04 14:50:00,35.43,35.43,35.4,35.41,125519.0,26.7287,26.7287,26.7061,26.7136,125519.0
2016-04-04 14:55:00,35.41,35.41,35.38,35.41,128711.0,26.7136,26.7136,26.691,26.7136,128711.0
2016-04-04 15:00:00,35.42,35.43,35.41,35.43,58826.0,26.7212,26.7287,26.7136,26.7287,58826.0
2016-04-04 15:05:00,35.43,35.44,35.41,35.41,254284.0,26.7287,26.7362,26.7136,26.7136,254284.0
2016-04-04 15:10:00,35.41,35.42,35.4,35.41,103016.0,26.7136,26.7212,26.7061,26.7136,103016.0
2016-04-04 15:15:00,35.41,35.42,35.4,35.4,67591.0,26.7136,26.7212,26.7061,26.7061,67591.0
2016-04-04 15:20:00,35.4,35.4,35.37,35.38,104232.0,26.7061,26.7061,26.6834,26.691,104232.0
2016-04-04 15:25:00,35.38,35.39,35.36,35.37,95328.0,26.691,26.6985,26.6759,26.6834,95328.0
2016-04-04 15:30:00,35.37,35.41,35.36,35.4,180255.0,26.6834,26.7136,26.6759,26.7061,180255.0
2016-04-04 15:35:00,35.4,35.4,35.37,35.38,156687.0,26.7061,26.7061,26.6834,26.691,156687.0
2016-04-04 15:40:00,35.38,35.39,35.37,35.37,115034.0,26.691,26.6985,26.6834,26.6834,115034.0
2016-04-04 15:45:00,35.38,35.39,35.37,35.38,184604.0,26.691,26.6985,26.6834,26.691,184604.0
2016-04-04 15:50:00,35.38,35.41,35.38,35.4,88128.0,26.691,26.7136,26.691,26.7061,88128.0
2016-04-04 15:55:00,35.4,35.42,35.4,35.41,312361.0,26.7061,26.7212,26.7061,26.7136,312361.0
2016-04-05 09:30:00,34.79,34.8,34.75,34.77,142853.0,26.2459,26.2534,26.2157,26.2308,142853.0
2016-04-05 09:35:00,34.77,34.82,34.76,34.76,36744.0,26.2308,26.2685,26.2232,26.2232,36744.0
2016-04-05 09:40:00,34.76,34.76,34.71,34.72,40104.0,26.2232,26.2232,26.1855,26.1931,40104.0
2016-04-05 09:45:00,34.72,34.73,34.68,34.69,32019.0,26.1931,26.2006,26.1629,26.1704,32019.0
2016-04-05 09:50:00,34.68,34.71,34.67,34.7,53044.0,26.1629,26.1855,26.1553,26.178,53044.0
2016-04-05 09:55:00,34.7,34.73,34.69,34.73,19230.0,26.178,26.2006,26.1704,26.2006,19230.0
2016-04-05 10:00:00,34.73,34.77,34.73,34.74,63978.0,26.2006,26.2308,26.2006,26.2082,63978.0
2016-04-05 10:05:00,34.74,34.8,34.72,34.8,54013.0,26.2082,26.2534,26.1931,26.2534,54013.0
2016-04-05 10:10:00,34.79,34.8,34.76,34.76,42139.0,26.2459,26.2534,26.2232,26.2232,42139.0
2016-04-05 10:15:00,34.77,34.78,34.75,34.77,37871.0,26.2308,26.2383,26.2157,26.2308,37871.0
2016-04-05 10:20:00,34.78,34.79,34.74,34.77,81786.0,26.2383,26.2459,26.2082,26.2308,81786.0
2016-04-05 10:25:00,34.77,34.83,34.75,34.82,302154.0,26.2308,26.2761,26.2157,26.2685,302154.0
2016-04-05 10:30:00,34.82,34.84,34.81,34.83,51901.0,26.2685,26.2836,26.261,26.2761,51901.0
2016-04-05 10:35:00,34.82,34.83,34.79,34.81,24933.0,26.2685,26.2761,26.2459,26.261,24933.0
2016-04-05 10:40:00,34.8,34.81,34.76,34.77,40050.0,26.2534,26.261,26.2232,26.2308,40050.0
2016-04-05 10:45:00,34.76,34.78,34.74,34.77,58527.0,26.2232,26.2383,26.2082,26.2308,58527.0
2016-04-05 10:50:00,34.77,34.78,34.75,34.75,31720.0,26.2308,26.2383,26.2157,26.2157,31720.0
2016-04-05 10:55:00,34.75,34.77,34.72,34.75,25727.0,26.2157,26.2308,26.1931,26.2157,25727.0
2016-04-05 11:00:00,34.75,34.75,34.73,34.75,30347.0,26.2157,26.2157,26.2006,26.2157,30347.0
2016-04-05 11:05:00,34.75,34.8,34.75,34.79,29490.0,26.2157,26.2534,26.2157,26.2459,29490.0
2016-04-05 11:10:00,34.79,34.81,34.78,34.79,49732.0,26.2459,26.261,26.2383,26.2459,49732.0
2016-04-05 11:15:00,34.79,34.8,34.76,34.79,22056.0,26.2459,26.2534,26.2232,26.2459,22056.0
2016-04-05 11:20:00,34.79,34.82,34.79,34.8,61704.0,26.2459,26.2685,26.2459,26.2534,61704.0
2016-04-05 11:25:00,34.79,34.8,34.77,34.79,98420.0,26.2459,26.2534,26.2308,26.2459,98420.0
2016-04-05 11:30:00,34.79,34.82,34.77,34.78,27218.0,26.2459,26.2685,26.2308,26.2383,27218.0
2016-04-05 11:35:00,34.77,34.8,34.77,34.8,127990.0,26.2308,26.2534,26.2308,26.2534,127990.0
2016-04-05 11:40:00,34.8,34.8,34.77,34.79,382294.0,26.2534,26.2534,26.2308,26.2459,382294.0
2016-04-05 11:45:00,34.79,34.79,34.76,34.76,56136.0,26.2459,26.2459,26.2232,26.2232,56136.0
2016-04-05 11:50:00,34.77,34.8,34.76,34.79,29496.0,26.2308,26.2534,26.2232,26.2459,29496.0
2016-04-05 11:55:00,34.79,34.8,34.77,34.77,48934.0,26.2459,26.2534,26.2308,26.2308,48934.0
2016-04-05 12:00:00,34.76,34.8,34.75,34.79,118378.0,26.2232,26.2534,26.2157,26.2459,118378.0
2016-04-05 12:05:00,34.8,34.8,34.78,34.78,27525.0,26.2534,26.2534,26.2383,26.2383,27525.0
2016-04-05 12:10:00,34.78,34.79,34.77,34.79,43395.0,26.2383,26.2459,26.2308,26.2459,43395.0
2016-04-05 12:15:00,34.78,34.78,34.72,34.72,92187.0,26.2383,26.2383,26.1931,26.1931,92187.0
2016-04-05 12:20:00,34.72,34.74,34.71,34.73,37438.0,26.1931,26.2082,26.1855,26.2006,37438.0
2016-04-05 12:25:00,34.73,34.75,34.73,34.75,20627.0,26.2006,26.2157,26.2006,26.2157,20627.0
2016-04-05 12:30:00,34.74,34.75,34.72,34.75,302309.0,26.2082,26.2157,26.1931,26.2157,302309.0
2016-04-05 12:35:00,34.75,34.78,34.74,34.77,52610.0,26.2157,26.2383,26.2082,26.2308,52610.0
2016-04-05 12:40:00,34.78,34.79,34.76,34.77,10148.0,26.2383,26.2459,26.2232,26.2308,10148.0
2016-04-05 12:45:00,34.77,34.77,34.74,34.75,43172.0,26.2308,26.2308,26.2082,26.2157,43172.0
2016-04-05 12:50:00,34.75,34.75,34.73,34.73,42637.0,26.2157,26.2157,26.2006,26.2006,42637.0
2016-04-05 12:55:00,34.73,34.76,34.72,34.74,38956.0,26.2006,26.2232,26.1931,26.2082,38956.0
2016-04-05 13:00:00,34.74,34.75,34.72,34.72,40286.0,26.2082,26.2157,26.1931,26.1931,40286.0
2016-04-05 13:05:00,34.73,34.73,34.7,34.7,24515.0,26.2006,26.2006,26.178,26.178,24515.0
2016-04-05 13:10:00,34.7,34.75,34.7,34.75,48220.0,26.178,26.2157,26.178,26.2157,48220.0
2016-04-05 13:15:00,34.75,34.75,34.73,34.73,36169.0,26.2157,26.2157,26.2006,26.2006,36169.0
2016-04-05 13:20:00,34.73,34.76,34.73,34.76,61011.0,26.2006,26.2232,26.2006,26.2232,61011.0
2016-04-05 13:25:00,34.76,34.78,34.75,34.77,37577.0,26.2232,26.2383,26.2157,26.2308,37577.0
2016-04-05 13:30:00,34.77,34.78,34.75,34.77,29289.0,26.2308,26.2383,26.2157,26.2308,29289.0
2016-04-05 13:35:00,34.77,34.77,34.73,34.74,61924.0,26.2308,26.2308,26.2006,26.2082,61924.0
2016-04-05 13:40:00,34.75,34.75,34.72,34.72,24773.0,26.2157,26.2157,26.1931,26.1931,24773.0
2016-04-05 13:45:00,34.73,34.74,34.71,34.72,37199.0,26.2006,26.2082,26.1855,26.1931,37199.0
2016-04-05 13:50:00,34.72,34.77,34.71,34.76,68180.0,26.1931,26.2308,26.1855,26.2232,68180.0
2016-04-05 13:55:00,34.76,34.77,34.75,34.75,18646.0,26.2232,26.2308,26.2157,26.2157,18646.0
2016-04-05 14:00:00,34.75,34.76,34.74,34.75,27337.0,26.2157,26.2232,26.2082,26.2157,27337.0
2016-04-05 14:05:00,34.76,34.76,34.74,34.75,66550.0,26.2232,26.2232,26.2082,26.2157,66550.0
2016-04-05 14:10:00,34.76,34.76,34.73,34.75,44216.0,26.2232,26.2232,26.2006,26.2157,44216.0
2016-04-05 14:15:00,34.75,34.76,34.74,34.76,35026.0,26.2157,26.2232,26.2082,26.2232,35026.0
2016-04-05 14:20:00,34.76,34.77,34.74,34.76,80753.0,26.2232,26.2308,26.2082,26.2232,80753.0
2016-04-05 14:25:00,34.76,34.8,34.75,34.79,22545.0,26.2232,26.2534,26.2157,26.2459,22545.0
2016-04-05 14:30:00,34.79,34.81,34.78,34.81,30142.0,26.2459,26.261,26.2383,26.261,30142.0
2016-04-05 14:35:00,34.82,34.82,34.8,34.82,59165.0,26.2685,26.2685,26.2534,26.2685,59165.0
2016-04-05 14:40:00,34.82,34.82,34.81,34.81,56279.0,26.2685,26.2685,26.261,26.261,56279.0
2016-04-05 14:45:00,34.81,34.82,34.8,34.8,114545.0,26.261,26.2685,26.2534,26.2534,114545.0
2016-04-05 14:50:00,34.81,34.83,34.8,34.83,118719.0,26.261,26.2761,26.2534,26.2761,118719.0
2016-04-05 14:55:00,34.82,34.83,34.81,34.82,43556.0,26.2685,26.2761,26.261,26.2685,43556.0
2016-04-05 15:00:00,34.82,34.83,34.8,34.81,80444.0,26.2685,26.2761,26.2534,26.261,80444.0
2016-04-05 15:05:00,34.82,34.82,34.77,34.77,64070.0,26.2685,26.2685,26.2308,26.2308,64070.0
2016-04-05 15:10:00,34.78,34.78,34.75,34.77,51559.0,26.2383,26.2383,26.2157,26.2308,51559.0
2016-04-05 15:15:00,34.77,34.78,34.76,34.78,44320.0,26.2308,26.2383,26.2232,26.2383,44320.0
2016-04-05 15:20:00,34.78,34.79,34.74,34.74,168586.0,26.2383,26.2459,26.2082,26.2082,168586.0
2016-04-05 15:25:00,34.75,34.77,34.74,34.76,35463.0,26.2157,26.2308,26.2082,26.2232,35463.0
2016-04-05 15:30:00,34.76,34.78,34.74,34.76,92691.0,26.2232,26.2383,26.2082,26.2232,92691.0
2016-04-05 15:35:00,34.75,34.77,34.74,34.75,85075.0,26.2157,26.2308,26.2082,26.2157,85075.0
2016-04-05 15:40:00,34.75,34.75,34.73,34.75,37107.0,26.2157,26.2157,26.2006,26.2157,37107.0
2016-04-05 15:45:00,34.75,34.77,34.74,34.76,66704.0,26.2157,26.2308,26.2082,26.2232,66704.0
2016-04-05 15:50:00,34.76,34.77,34.73,34.73,97070.0,26.2232,26.2308,26.2006,26.2006,97070.0
2016-04-05 15:55:00,34.73,34.74,34.71,34.74,216007.0,26.2006,26.2082,26.1855,26.2082,216007.0
2016-04-06 09:30:00,34.88,34.93,34.87,34.93,180076.0,26.3138,26.3515,26.3062,26.3515,180076.0
2016-04-06 09:35:00,34.92,34.94,34.85,34.86,65132.0,26.3439,26.359,26.2911,26.2987,65132.0
2016-04-06 09:40:00,34.86,34.87,34.83,34.87,89232.0,26.2987,26.3062,26.2761,26.3062,89232.0
2016-04-06 09:45:00,34.86,34.86,34.83,34.85,51185.0,26.2987,26.2987,26.2761,26.2911,51185.0
2016-04-06 09:50:00,34.86,34.88,34.86,34.87,33329.0,26.2987,26.3138,26.2987,26.3062,33329.0
2016-04-06 09:55:00,34.87,34.87,34.85,34.86,16950.0,26.3062,26.3062,26.2911,26.2987,16950.0
2016-04-06 10:00:00,34.86,34.93,34.86,34.93,54814.0,26.2987,26.3515,26.2987,26.3515,54814.0
2016-04-06 10:05:00,34.92,34.93,34.88,34.89,26706.0,26.3439,26.3515,26.3138,26.3213,26706.0
2016-04-06 10:10:00,34.88,34.89,34.86,34.88,36345.0,26.3138,26.3213,26.2987,26.3138,36345.0
2016-04-06 10:15:00,34.87,34.88,34.84,34.84,39852.0,26.3062,26.3138,26.2836,26.2836,39852.0
2016-04-06 10:20:00,34.85,34.85,34.81,34.84,179121.0,26.2911,26.2911,26.261,26.2836,179121.0
2016-04-06 10:25:00,34.84,34.86,34.82,34.85,41417.0,26.2836,26.2987,26.2685,26.2911,41417.0
2016-04-06 10:30:00,34.85,34.9,34.81,34.87,117575.0,26.2911,26.3289,26.261,26.3062,117575.0
2016-04-06 10:35:00,34.87,34.88,34.83,34.85,70914.0,26.3062,26.3138,26.2761,26.2911,70914.0
2016-04-06 10:40:00,34.86,34.92,34.86,34.92,33696.0,26.2987,26.3439,26.2987,26.3439,33696.0
2016-04-06 10:45:00,34.92,34.95,34.91,34.95,64844.0,26.3439,26.3666,26.3364,26.3666,64844.0
2016-04-06 10:50:00,34.95,34.96,34.93,34.95,43558.0,26.3666,26.3741,26.3515,26.3666,43558.0
2016-04-06 10:55:00,34.95,34.96,34.93,34.96,45045.0,26.3666,26.3741,26.3515,26.3741,45045.0
2016-04-06 11:00:00,34.96,35.01,34.96,34.99,58994.0,26.3741,26.4118,26.3741,26.3968,58994.0
2016-04-06 11:05:00,35.0,35.03,34.99,35.02,95340.0,26.4043,26.4269,26.3968,26.4194,95340.0
2016-04-06 11:10:00,35.03,35.04,35.01,35.03,26593.0,26.4269,26.4345,26.4118,26.4269,26593.0
2016-04-06 11:15:00,35.04,35.05,35.02,35.03,32164.0,26.4345,26.442,26.4194,26.4269,32164.0
2016-04-06 11:20:00,35.03,35.06,35.03,35.06,21041.0,26.4269,26.4496,26.4269,26.4496,21041.0
2016-04-06 11:25:00,35.07,35.09,35.06,35.09,30418.0,26.4571,26.4722,26.4496,26.4722,30418.0
2016-04-06 11:30:00,35.08,35.11,35.08,35.09,59439.0,26.4647,26.4873,26.4647,26.4722,59439.0
2016-04-06 11:35:00,35.1,35.12,35.09,35.11,216638.0,26.4797,26.4948,26.4722,26.4873,216638.0
2016-04-06 11:40:00,35.11,35.13,35.1,35.13,42956.0,26.4873,26.5024,26.4797,26.5024,42956.0
2016-04-06 11:45:00,35.14,35.16,35.13,35.15,29279.0,26.5099,26.525,26.5024,26.5175,29279.0
2016-04-06 11:50:00,35.15,35.18,35.14,35.16,24325.0,26.5175,26.5401,26.5099,26.525,24325.0
2016-04-06 11:55:00,35.16,35.17,35.14,35.17,14431.0,26.525,26.5326,26.5099,26.5326,14431.0
2016-04-06 12:00:00,35.17,35.19,35.15,35.15,32465.0,26.5326,26.5476,26.5175,26.5175,32465.0
2016-04-06 12:05:00,35.15,35.16,35.12,35.13,46779.0,26.5175,26.525,26.4948,26.5024,46779.0
2016-04-06 12:10:00,35.12,35.13,35.11,35.12,22846.0,26.4948,26.5024,26.4873,26.4948,22846.0
2016-04-06 12:15:00,35.12,35.13,35.11,35.13,35770.0,26.4948,26.5024,26.4873,26.5024,35770.0
2016-04-06 12:20:00,35.13,35.15,35.12,35.13,42866.0,26.5024,26.5175,26.4948,26.5024,42866.0
2016-04-06 12:25:00,35.13,35.15,35.13,35.14,36306.0,26.5024,26.5175,26.5024,26.5099,36306.0
2016-04-06 12:30:00,35.14,35.15,35.14,35.15,8606.0,26.5099,26.5175,26.5099,26.5175,8606.0
2016-04-06 12:35:00,35.15,35.15,35.13,35.14,26453.0,26.5175,26.5175,26.5024,26.5099,26453.0
2016-04-06 12:40:00,35.13,35.14,35.12,35.14,8592.0,26.5024,26.5099,26.4948,26.5099,8592.0
2016-04-06 12:45:00,35.14,35.15,35.12,35.14,29104.0,26.5099,26.5175,26.4948,26.5099,29104.0
2016-04-06 12:50:00,35.13,35.14,35.12,35.13,15350.0,26.5024,26.5099,26.4948,26.5024,15350.0
2016-04-06 12:55:00,35.13,35.13,35.11,35.12,15435.0,26.5024,26.5024,26.4873,26.4948,15435.0
2016-04-06 13:00:00,35.12,35.13,35.11,35.12,68937.0,26.4948,26.5024,26.4873,26.4948,68937.0
2016-04-06 13:05:00,35.13,35.15,35.12,35.15,22784.0,26.5024,26.5175,26.4948,26.5175,22784.0
2016-04-06 13:10:00,35.15,35.18,35.14,35.16,14881.0,26.5175,26.5401,26.5099,26.525,14881.0
2016-04-06 13:15:00,35.16,35.17,35.15,35.16,20616.0,26.525,26.5326,26.5175,26.525,20616.0
2016-04-06 13:20:00,35.16,35.18,35.15,35.17,76753.0,26.525,26.5401,26.5175,26.5326,76753.0
2016-04-06 13:25:00,35.16,35.17,35.15,35.16,18071.0,26.525,26.5326,26.5175,26.525,18071.0
2016-04-06 13:30:00,35.16,35.17,35.14,35.16,28093.0,26.525,26.5326,26.5099,26.525,28093.0
2016-04-06 13:35:00,35.16,35.18,35.16,35.17,36247.0,26.525,26.5401,26.525,26.5326,36247.0
2016-04-06 13:40:00,35.17,35.17,35.15,35.16,59937.0,26.5326,26.5326,26.5175,26.525,59937.0
2016-04-06 13:45:00,35.15,35.17,35.15,35.15,18636.0,26.5175,26.5326,26.5175,26.5175,18636.0
2016-04-06 13:50:00,35.16,35.17,35.15,35.16,25244.0,26.525,26.5326,26.5175,26.525,25244.0
2016-04-06 13:55:00,35.16,35.17,35.12,35.13,41748.0,26.525,26.5326,26.4948,26.5024,41748.0
2016-04-06 14:00:00,35.13,35.14,35.05,35.1,197817.0,26.5024,26.5099,26.442,26.4797,197817.0
2016-04-06 14:05:00,35.09,35.11,35.06,35.07,109808.0,26.4722,26.4873,26.4496,26.4571,109808.0
2016-04-06 14:10:00,35.07,35.07,35.04,35.06,128747.0,26.4571,26.4571,26.4345,26.4496,128747.0
2016-04-06 14:15:00,35.06,35.12,35.05,35.12,41368.0,26.4496,26.4948,26.442,26.4948,41368.0
2016-04-06 14:20:00,35.12,35.13,35.09,35.1,60066.0,26.4948,26.5024,26.4722,26.4797,60066.0
2016-04-06 14:25:00,35.11,35.11,35.07,35.1,51743.0,26.4873,26.4873,26.4571,26.4797,51743.0
2016-04-06 14:30:00,35.09,35.12,35.08,35.09,59821.0,26.4722,26.4948,26.4647,26.4722,59821.0
2016-04-06 14:35:00,35.09,35.1,35.05,35.07,45017.0,26.4722,26.4797,26.442,26.4571,45017.0
2016-04-06 14:40:00,35.07,35.09,35.06,35.08,30328.0,26.4571,26.4722,26.4496,26.4647,30328.0
2016-04-06 14:45:00,35.08,35.09,35.07,35.09,310370.0,26.4647,26.4722,26.4571,26.4722,310370.0
2016-04-06 14:50:00,35.09,35.1,35.08,35.08,44676.0,26.4722,26.4797,26.4647,26.4647,44676.0
2016-04-06 14:55:00,35.09,35.14,35.08,35.14,60461.0,26.4722,26.5099,26.4647,26.5099,60461.0
2016-04-06 15:00:00,35.14,35.19,35.12,35.18,90332.0,26.5099,26.5476,26.4948,26.5401,90332.0
2016-04-06 15:05:00,35.18,35.2,35.17,35.18,56765.0,26.5401,26.5552,26.5326,26.5401,56765.0
2016-04-06 15:10:00,35.18,35.19,35.15,35.16,96626.0,26.5401,26.5476,26.5175,26.525,96626.0
2016-04-06 15:15:00,35.16,35.19,35.15,35.19,65674.0,26.525,26.5476,26.5175,26.5476,65674.0
2016-04-06 15:20:00,35.19,35.19,35.17,35.18,27985.0,26.5476,26.5476,26.5326,26.5401,27985.0
2016-04-06 15:25:00,35.18,35.19,35.17,35.19,28572.0,26.5401,26.5476,26.5326,26.5476,28572.0
2016-04-06 15:30:00,35.18,35.21,35.18,35.19,98162.0,26.5401,26.5627,26.5401,26.5476,98162.0
2016-04-06 15:35:00,35.2,35.21,35.18,35.19,71807.0,26.5552,26.5627,26.5401,26.5476,71807.0
2016-04-06 15:40:00,35.19,35.23,35.19,35.22,86796.0,26.5476,26.5778,26.5476,26.5703,86796.0
2016-04-06 15:45:00,35.22,35.24,35.21,35.23,51431.0,26.5703,26.5854,26.5627,26.5778,51431.0
2016-04-06 15:50:00,35.23,35.27,35.23,35.27,186954.0,26.5778,26.608,26.5778,26.608,186954.0
2016-04-06 15:55:00,35.27,35.3,35.26,35.3,309343.0,26.608,26.6306,26.6004,26.6306,309343.0
2016-04-07 09:30:00,35.01,35.05,34.98,35.03,147458.0,26.4118,26.442,26.3892,26.4269,147458.0
2016-04-07 09:35:00,35.03,35.09,35.03,35.09,263378.0,26.4269,26.4722,26.4269,26.4722,263378.0
2016-04-07 09:40:00,35.08,35.1,35.05,35.09,133526.0,26.4647,26.4797,26.442,26.4722,133526.0
2016-04-07 09:45:00,35.09,35.09,35.02,35.04,104527.0,26.4722,26.4722,26.4194,26.4345,104527.0
2016-04-07 09:50:00,35.03,35.07,35.03,35.05,45621.0,26.4269,26.4571,26.4269,26.442,45621.0
2016-04-07 09:55:00,35.05,35.09,35.05,35.07,43779.0,26.442,26.4722,26.442,26.4571,43779.0
2016-04-07 10:00:00,35.07,35.1,35.03,35.08,257020.0,26.4571,26.4797,26.4269,26.4647,257020.0
2016-04-07 10:05:00,35.08,35.11,35.07,35.09,44846.0,26.4647,26.4873,26.4571,26.4722,44846.0
2016-04-07 10:10:00,35.09,35.1,35.03,35.04,74702.0,26.4722,26.4797,26.4269,26.4345,74702.0
2016-04-07 10:15:00,35.03,35.03,34.99,35.0,164683.0,26.4269,26.4269,26.3968,26.4043,164683.0
2016-04-07 10:20:00,35.0,35.02,34.98,35.02,145083.0,26.4043,26.4194,26.3892,26.4194,145083.0
2016-04-07 10:25:00,35.01,35.02,34.95,34.95,152019.0,26.4118,26.4194,26.3666,26.3666,152019.0
2016-04-07 10:30:00,34.95,34.97,34.94,34.96,62967.0,26.3666,26.3817,26.359,26.3741,62967.0
2016-04-07 10:35:00,34.95,34.99,34.95,34.97,81188.0,26.3666,26.3968,26.3666,26.3817,81188.0
2016-04-07 10:40:00,34.97,34.97,34.94,34.95,90385.0,26.3817,26.3817,26.359,26.3666,90385.0
2016-04-07 10:45:00,34.95,34.99,34.93,34.96,62021.0,26.3666,26.3968,26.3515,26.3741,62021.0
2016-04-07 10:50:00,34.97,35.0,34.96,34.99,46728.0,26.3817,26.4043,26.3741,26.3968,46728.0
2016-04-07 10:55:00,34.99,35.0,34.97,34.98,29470.0,26.3968,26.4043,26.3817,26.3892,29470.0
2016-04-07 11:00:00,34.98,34.98,34.91,34.92,106078.0,26.3892,26.3892,26.3364,26.3439,106078.0
2016-04-07 11:05:00,34.91,34.92,34.88,34.89,74447.0,26.3364,26.3439,26.3138,26.3213,74447.0
2016-04-07 11:10:00,34.88,34.94,34.87,34.93,55100.0,26.3138,26.359,26.3062,26.3515,55100.0
2016-04-07 11:15:00,34.93,34.95,34.92,34.93,39896.0,26.3515,26.3666,26.3439,26.3515,39896.0
2016-04-07 11:20:00,34.92,34.92,34.86,34.89,63955.0,26.3439,26.3439,26.2987,26.3213,63955.0
2016-04-07 11:25:00,34.88,34.92,34.86,34.91,62343.0,26.3138,26.3439,26.2987,26.3364,62343.0
2016-04-07 11:30:00,34.92,34.94,34.92,34.94,53185.0,26.3439,26.359,26.3439,26.359,53185.0
2016-04-07 11:35:00,34.95,34.99,34.95,34.95,60125.0,26.3666,26.3968,26.3666,26.3666,60125.0
2016-04-07 11:40:00,34.95,34.97,34.94,34.96,83884.0,26.3666,26.3817,26.359,26.3741,83884.0
2016-04-07 11:45:00,34.97,34.98,34.96,34.97,79675.0,26.3817,26.3892,26.3741,26.3817,79675.0
2016-04-07 11:50:00,34.96,34.97,34.95,34.96,62270.0,26.3741,26.3817,26.3666,26.3741,62270.0
2016-04-07 11:55:00,34.95,34.96,34.92,34.93,69613.0,26.3666,26.3741,26.3439,26.3515,69613.0
2016-04-07 12:00:00,34.92,34.94,34.91,34.92,32096.0,26.3439,26.359,26.3364,26.3439,32096.0
2016-04-07 12:05:00,34.92,34.94,34.9,34.94,35459.0,26.3439,26.359,26.3289,26.359,35459.0
2016-04-07 12:10:00,34.93,34.95,34.93,34.95,44232.0,26.3515,26.3666,26.3515,26.3666,44232.0
2016-04-07 12:15:00,34.95,34.96,34.89,34.9,61912.0,26.3666,26.3741,26.3213,26.3289,61912.0
2016-04-07 12:20:00,34.9,34.91,34.89,34.9,25177.0,26.3289,26.3364,26.3213,26.3289,25177.0
2016-04-07 12:25:00,34.9,34.9,34.87,34.9,96193.0,26.3289,26.3289,26.3062,26.3289,96193.0
2016-04-07 12:30:00,34.91,34.91,34.88,34.89,85509.0,26.3364,26.3364,26.3138,26.3213,85509.0
2016-04-07 12:35:00,34.88,34.9,34.86,34.9,31597.0,26.3138,26.3289,26.2987,26.3289,31597.0
2016-04-07 12:40:00,34.9,34.91,34.88,34.88,20701.0,26.3289,26.3364,26.3138,26.3138,20701.0
2016-04-07 12:45:00,34.88,34.9,34.87,34.89,25795.0,26.3138,26.3289,26.3062,26.3213,25795.0
2016-04-07 12:50:00,34.89,34.9,34.89,34.89,3810.0,26.3213,26.3289,26.3213,26.3213,3810.0
2016-04-07 12:55:00,34.9,34.92,34.88,34.91,38608.0,26.3289,26.3439,26.3138,26.3364,38608.0
2016-04-07 13:00:00,34.91,34.92,34.9,34.9,15391.0,26.3364,26.3439,26.3289,26.3289,15391.0
2016-04-07 13:05:00,34.91,34.93,34.9,34.92,15882.0,26.3364,26.3515,26.3289,26.3439,15882.0
2016-04-07 13:10:00,34.92,34.96,34.92,34.96,34260.0,26.3439,26.3741,26.3439,26.3741,34260.0
2016-04-07 13:15:00,34.96,34.97,34.94,34.94,60477.0,26.3741,26.3817,26.359,26.359,60477.0
2016-04-07 13:20:00,34.94,34.95,34.92,34.93,34339.0,26.359,26.3666,26.3439,26.3515,34339.0
2016-04-07 13:25:00,34.93,34.94,34.9,34.9,15151.0,26.3515,26.359,26.3289,26.3289,15151.0
2016-04-07 13:30:00,34.91,34.93,34.88,34.88,102211.0,26.3364,26.3515,26.3138,26.3138,102211.0
2016-04-07 13:35:00,34.88,34.91,34.88,34.9,320086.0,26.3138,26.3364,26.3138,26.3289,320086.0
2016-04-07 13:40:00,34.91,34.92,34.9,34.9,67729.0,26.3364,26.3439,26.3289,26.3289,67729.0
2016-04-07 13:45:00,34.9,34.9,34.85,34.85,93600.0,26.3289,26.3289,26.2911,26.2911,93600.0
2016-04-07 13:50:00,34.85,34.86,34.79,34.8,127805.0,26.2911,26.2987,26.2459,26.2534,127805.0
2016-04-07 13:55:00,34.8,34.82,34.8,34.81,41161.0,26.2534,26.2685,26.2534,26.261,41161.0
2016-04-07 14:00:00,34.82,34.82,34.79,34.8,80120.0,26.2685,26.2685,26.2459,26.2534,80120.0
2016-04-07 14:05:00,34.8,34.81,34.75,34.76,167896.0,26.2534,26.261,26.2157,26.2232,167896.0
2016-04-07 14:10:00,34.76,34.78,34.75,34.77,46338.0,26.2232,26.2383,26.2157,26.2308,46338.0
2016-04-07 14:15:00,34.77,34.77,34.73,34.73,121730.0,26.2308,26.2308,26.2006,26.2006,121730.0
2016-04-07 14:20:00,34.73,34.76,34.73,34.75,82191.0,26.2006,26.2232,26.2006,26.2157,82191.0
2016-04-07 14:25:00,34.76,34.79,34.74,34.78,43474.0,26.2232,26.2459,26.2082,26.2383,43474.0
2016-04-07 14:30:00,34.79,34.8,34.78,34.8,30380.0,26.2459,26.2534,26.2383,26.2534,30380.0
2016-04-07 14:35:00,34.79,34.81,34.78,34.8,37403.0,26.2459,26.261,26.2383,26.2534,37403.0
2016-04-07 14:40:00,34.8,34.8,34.75,34.77,81610.0,26.2534,26.2534,26.2157,26.2308,81610.0
2016-04-07 14:45:00,34.76,34.76,34.71,34.72,44717.0,26.2232,26.2232,26.1855,26.1931,44717.0
2016-04-07 14:50:00,34.73,34.74,34.71,34.73,65212.0,26.2006,26.2082,26.1855,26.2006,65212.0
2016-04-07 14:55:00,34.73,34.75,34.71,34.72,99708.0,26.2006,26.2157,26.1855,26.1931,99708.0
2016-04-07 15:00:00,34.72,34.74,34.71,34.72,129558.0,26.1931,26.2082,26.1855,26.1931,129558.0
2016-04-07 15:05:00,34.72,34.77,34.72,34.77,77844.0,26.1931,26.2308,26.1931,26.2308,77844.0
2016-04-07 15:10:00,34.77,34.79,34.76,34.78,306869.0,26.2308,26.2459,26.2232,26.2383,306869.0
2016-04-07 15:15:00,34.78,34.78,34.74,34.75,50914.0,26.2383,26.2383,26.2082,26.2157,50914.0
2016-04-07 15:20:00,34.75,34.79,34.74,34.78,106691.0,26.2157,26.2459,26.2082,26.2383,106691.0
2016-04-07 15:25:00,34.79,34.79,34.77,34.78,45781.0,26.2459,26.2459,26.2308,26.2383,45781.0
2016-04-07 15:30:00,34.78,34.83,34.77,34.82,161488.0,26.2383,26.2761,26.2308,26.2685,161488.0
2016-04-07 15:35:00,34.82,34.83,34.77,34.78,239065.0,26.2685,26.2761,26.2308,26.2383,239065.0
2016-04-07 15:40:00,34.79,34.81,34.78,34.8,60587.0,26.2459,26.261,26.2383,26.2534,60587.0
2016-04-07 15:45:00,34.8,34.84,34.8,34.82,156656.0,26.2534,26.2836,26.2534,26.2685,156656.0
2016-04-07 15:50:00,34.82,34.83,34.79,34.82,86251.0,26.2685,26.2761,26.2459,26.2685,86251.0
2016-04-07 15:55:00,34.82,34.83,34.78,34.8,254624.0,26.2685,26.2761,26.2383,26.2534,254624.0
2016-04-08 09:30:00,35.46,35.5,35.44,35.45,131266.0,26.7513,26.7815,26.7362,26.7438,131266.0
2016-04-08 09:35:00,35.45,35.48,35.43,35.45,70596.0,26.7438,26.7664,26.7287,26.7438,70596.0
2016-04-08 09:40:00,35.45,35.49,35.45,35.48,82456.0,26.7438,26.774,26.7438,26.7664,82456.0
2016-04-08 09:45:00,35.48,35.49,35.45,35.47,144811.0,26.7664,26.774,26.7438,26.7589,144811.0
2016-04-08 09:50:00,35.47,35.51,35.46,35.47,82387.0,26.7589,26.789,26.7513,26.7589,82387.0
2016-04-08 09:55:00,35.47,35.51,35.46,35.5,83022.0,26.7589,26.789,26.7513,26.7815,83022.0
2016-04-08 10:00:00,35.5,35.56,35.5,35.55,63148.0,26.7815,26.8268,26.7815,26.8192,63148.0
2016-04-08 10:05:00,35.56,35.57,35.54,35.56,27651.0,26.8268,26.8343,26.8117,26.8268,27651.0
2016-04-08 10:10:00,35.56,35.58,35.55,35.56,31389.0,26.8268,26.8419,26.8192,26.8268,31389.0
2016-04-08 10:15:00,35.56,35.59,35.55,35.56,113602.0,26.8268,26.8494,26.8192,26.8268,113602.0
2016-04-08 10:20:00,35.56,35.57,35.53,35.54,41809.0,26.8268,26.8343,26.8041,26.8117,41809.0
2016-04-08 10:25:00,35.54,35.56,35.52,35.55,74602.0,26.8117,26.8268,26.7966,26.8192,74602.0
2016-04-08 10:30:00,35.55,35.56,35.53,35.54,27071.0,26.8192,26.8268,26.8041,26.8117,27071.0
2016-04-08 10:35:00,35.54,35.56,35.52,35.52,31889.0,26.8117,26.8268,26.7966,26.7966,31889.0
2016-04-08 10:40:00,35.53,35.56,35.53,35.55,31104.0,26.8041,26.8268,26.8041,26.8192,31104.0
2016-04-08 10:45:00,35.55,35.56,35.54,35.55,35949.0,26.8192,26.8268,26.8117,26.8192,35949.0
2016-04-08 10:50:00,35.55,35.55,35.5,35.51,41637.0,26.8192,26.8192,26.7815,26.789,41637.0
2016-04-08 10:55:00,35.52,35.53,35.5,35.5,29195.0,26.7966,26.8041,26.7815,26.7815,29195.0
2016-04-08 11:00:00,35.51,35.54,35.5,35.54,21377.0,26.789,26.8117,26.7815,26.8117,21377.0
2016-04-08 11:05:00,35.53,35.56,35.53,35.55,24383.0,26.8041,26.8268,26.8041,26.8192,24383.0
2016-04-08 11:10:00,35.55,35.56,35.49,35.5,136709.0,26.8192,26.8268,26.774,26.7815,136709.0
2016-04-08 11:15:00,35.5,35.52,35.49,35.52,31652.0,26.7815,26.7966,26.774,26.7966,31652.0
2016-04-08 11:20:00,35.52,35.55,35.52,35.52,33342.0,26.7966,26.8192,26.7966,26.7966,33342.0
2016-04-08 11:25:00,35.52,35.55,35.51,35.54,49096.0,26.7966,26.8192,26.789,26.8117,49096.0
2016-04-08 11:30:00,35.54,35.54,35.47,35.51,53097.0,26.8117,26.8117,26.7589,26.789,53097.0
2016-04-08 11:35:00,35.51,35.51,35.46,35.46,94834.0,26.789,26.789,26.7513,26.7513,94834.0
2016-04-08 11:40:00,35.46,35.48,35.45,35.46,33515.0,26.7513,26.7664,26.7438,26.7513,33515.0
2016-04-08 11:45:00,35.45,35.47,35.44,35.45,27296.0,26.7438,26.7589,26.7362,26.7438,27296.0
2016-04-08 11:50:00,35.44,35.45,35.43,35.45,73116.0,26.7362,26.7438,26.7287,26.7438,73116.0
2016-04-08 11:55:00,35.46,35.49,35.45,35.48,26439.0,26.7513,26.774,26.7438,26.7664,26439.0
2016-04-08 12:00:00,35.48,35.5,35.46,35.47,119924.0,26.7664,26.7815,26.7513,26.7589,119924.0
2016-04-08 12:05:00,35.47,35.48,35.45,35.47,32269.0,26.7589,26.7664,26.7438,26.7589,32269.0
2016-04-08 12:10:00,35.48,35.49,35.46,35.48,78928.0,26.7664,26.774,26.7513,26.7664,78928.0
2016-04-08 12:15:00,35.47,35.48,35.45,35.46,45030.0,26.7589,26.7664,26.7438,26.7513,45030.0
2016-04-08 12:20:00,35.46,35.48,35.46,35.48,21749.0,26.7513,26.7664,26.7513,26.7664,21749.0
2016-04-08 12:25:00,35.49,35.49,35.45,35.46,62569.0,26.774,26.774,26.7438,26.7513,62569.0
2016-04-08 12:30:00,35.45,35.49,35.44,35.48,85043.0,26.7438,26.774,26.7362,26.7664,85043.0
2016-04-08 12:35:00,35.48,35.49,35.47,35.48,30892.0,26.7664,26.774,26.7589,26.7664,30892.0
2016-04-08 12:40:00,35.48,35.51,35.47,35.5,205434.0,26.7664,26.789,26.7589,26.7815,205434.0
2016-04-08 12:45:00,35.51,35.52,35.49,35.52,88229.0,26.789,26.7966,26.774,26.7966,88229.0
2016-04-08 12:50:00,35.52,35.53,35.5,35.52,26914.0,26.7966,26.8041,26.7815,26.7966,26914.0
2016-04-08 12:55:00,35.52,35.52,35.49,35.51,21027.0,26.7966,26.7966,26.774,26.789,21027.0
2016-04-08 13:00:00,35.51,35.51,35.47,35.48,50742.0,26.789,26.789,26.7589,26.7664,50742.0
2016-04-08 13:05:00,35.48,35.49,35.46,35.47,55932.0,26.7664,26.774,26.7513,26.7589,55932.0
2016-04-08 13:10:00,35.46,35.48,35.46,35.48,193245.0,26.7513,26.7664,26.7513,26.7664,193245.0
2016-04-08 13:15:00,35.48,35.48,35.44,35.45,33181.0,26.7664,26.7664,26.7362,26.7438,33181.0
2016-04-08 13:20:00,35.45,35.47,35.43,35.46,27160.0,26.7438,26.7589,26.7287,26.7513,27160.0
2016-04-08 13:25:00,35.45,35.46,35.42,35.44,34626.0,26.7438,26.7513,26.7212,26.7362,34626.0
2016-04-08 13:30:00,35.43,35.45,35.42,35.45,46694.0,26.7287,26.7438,26.7212,26.7438,46694.0
2016-04-08 13:35:00,35.45,35.47,35.45,35.46,32617.0,26.7438,26.7589,26.7438,26.7513,32617.0
2016-04-08 13:40:00,35.46,35.48,35.46,35.46,227936.0,26.7513,26.7664,26.7513,26.7513,227936.0
2016-04-08 13:45:00,35.47,35.48,35.46,35.47,31735.0,26.7589,26.7664,26.7513,26.7589,31735.0
2016-04-08 13:50:00,35.46,35.51,35.46,35.49,68945.0,26.7513,26.789,26.7513,26.774,68945.0
2016-04-08 13:55:00,35.5,35.51,35.48,35.51,94682.0,26.7815,26.789,26.7664,26.789,94682.0
2016-04-08 14:00:00,35.5,35.5,35.47,35.48,90721.0,26.7815,26.7815,26.7589,26.7664,90721.0
2016-04-08 14:05:00,35.48,35.5,35.47,35.5,109256.0,26.7664,26.7815,26.7589,26.7815,109256.0
2016-04-08 14:10:00,35.5,35.53,35.5,35.52,69873.0,26.7815,26.8041,26.7815,26.7966,69873.0
2016-04-08 14:15:00,35.53,35.54,35.51,35.51,248281.0,26.8041,26.8117,26.789,26.789,248281.0
2016-04-08 14:20:00,35.52,35.52,35.49,35.51,75741.0,26.7966,26.7966,26.774,26.789,75741.0
2016-04-08 14:25:00,35.5,35.52,35.5,35.51,30961.0,26.7815,26.7966,26.7815,26.789,30961.0
2016-04-08 14:30:00,35.5,35.51,35.48,35.48,163768.0,26.7815,26.789,26.7664,26.7664,163768.0
2016-04-08 14:35:00,35.49,35.5,35.47,35.49,57719.0,26.774,26.7815,26.7589,26.774,57719.0
2016-04-08 14:40:00,35.49,35.49,35.47,35.47,44397.0,26.774,26.774,26.7589,26.7589,44397.0
2016-04-08 14:45:00,35.47,35.48,35.45,35.46,33905.0,26.7589,26.7664,26.7438,26.7513,33905.0
2016-04-08 14:50:00,35.46,35.47,35.43,35.44,48598.0,26.7513,26.7589,26.7287,26.7362,48598.0
2016-04-08 14:55:00,35.43,35.45,35.41,35.45,56739.0,26.7287,26.7438,26.7136,26.7438,56739.0
2016-04-08 15:00:00,35.45,35.45,35.42,35.43,47174.0,26.7438,26.7438,26.7212,26.7287,47174.0
2016-04-08 15:05:00,35.43,35.44,35.38,35.39,255089.0,26.7287,26.7362,26.691,26.6985,255089.0
2016-04-08 15:10:00,35.39,35.41,35.38,35.41,65822.0,26.6985,26.7136,26.691,26.7136,65822.0
2016-04-08 15:15:00,35.41,35.42,35.39,35.4,86108.0,26.7136,26.7212,26.6985,26.7061,86108.0
2016-04-08 15:20:00,35.4,35.42,35.39,35.41,47974.0,26.7061,26.7212,26.6985,26.7136,47974.0
2016-04-08 15:25:00,35.42,35.43,35.4,35.41,91013.0,26.7212,26.7287,26.7061,26.7136,91013.0
2016-04-08 15:30:00,35.41,35.41,35.37,35.38,89744.0,26.7136,26.7136,26.6834,26.691,89744.0
2016-04-08 15:35:00,35.38,35.4,35.37,35.4,50130.0,26.691,26.7061,26.6834,26.7061,50130.0
2016-04-08 15:40:00,35.4,35.4,35.38,35.4,77002.0,26.7061,26.7061,26.691,26.7061,77002.0
2016-04-08 15:45:00,35.4,35.43,35.39,35.41,50585.0,26.7061,26.7287,26.6985,26.7136,50585.0
2016-04-08 15:50:00,35.42,35.43,35.4,35.41,36189.0,26.7212,26.7287,26.7061,26.7136,36189.0
2016-04-08 15:55:00,35.42,35.46,35.41,35.45,241117.0,26.7212,26.7513,26.7136,26.7438,241117.0
2016-04-11 09:30:00,35.71,35.71,35.66,35.67,166611.0,26.9399,26.9399,26.9022,26.9098,166611.0
2016-04-11 09:35:00,35.68,35.75,35.68,35.72,30345.0,26.9173,26.9701,26.9173,26.9475,30345.0
2016-04-11 09:40:00,35.73,35.75,35.7,35.71,53142.0,26.955,26.9701,26.9324,26.9399,53142.0
2016-04-11 09:45:00,35.71,35.76,35.71,35.75,75737.0,26.9399,26.9777,26.9399,26.9701,75737.0
2016-04-11 09:50:00,35.76,35.81,35.76,35.79,118836.0,26.9777,27.0154,26.9777,27.0003,118836.0
2016-04-11 09:55:00,35.79,35.81,35.78,35.8,103505.0,27.0003,27.0154,26.9927,27.0078,103505.0
2016-04-11 10:00:00,35.81,35.82,35.79,35.79,98738.0,27.0154,27.0229,27.0003,27.0003,98738.0
2016-04-11 10:05:00,35.8,35.84,35.79,35.83,128096.0,27.0078,27.038,27.0003,27.0305,128096.0
2016-04-11 10:10:00,35.83,35.84,35.82,35.82,97430.0,27.0305,27.038,27.0229,27.0229,97430.0
2016-04-11 10:15:00,35.82,35.83,35.8,35.8,82772.0,27.0229,27.0305,27.0078,27.0078,82772.0
2016-04-11 10:20:00,35.79,35.79,35.76,35.77,34051.0,27.0003,27.0003,26.9777,26.9852,34051.0
2016-04-11 10:25:00,35.78,35.79,35.76,35.77,49340.0,26.9927,27.0003,26.9777,26.9852,49340.0
2016-04-11 10:30:00,35.78,35.8,35.77,35.79,29667.0,26.9927,27.0078,26.9852,27.0003,29667.0
2016-04-11 10:35:00,35.78,35.79,35.75,35.78,51931.0,26.9927,27.0003,26.9701,26.9927,51931.0
2016-04-11 10:40:00,35.78,35.78,35.71,35.72,69317.0,26.9927,26.9927,26.9399,26.9475,69317.0
2016-04-11 10:45:00,35.71,35.72,35.69,35.7,90888.0,26.9399,26.9475,26.9248,26.9324,90888.0
2016-04-11 10:50:00,35.7,35.74,35.7,35.72,34143.0,26.9324,26.9626,26.9324,26.9475,34143.0
2016-04-11 10:55:00,35.72,35.72,35.68,35.69,57741.0,26.9475,26.9475,26.9173,26.9248,57741.0
2016-04-11 11:00:00,35.68,35.69,35.65,35.68,88354.0,26.9173,26.9248,26.8947,26.9173,88354.0
2016-04-11 11:05:00,35.69,35.71,35.68,35.7,37680.0,26.9248,26.9399,26.9173,26.9324,37680.0
2016-04-11 11:10:00,35.71,35.71,35.7,35.71,88638.0,26.9399,26.9399,26.9324,26.9399,88638.0
2016-04-11 11:15:00,35.72,35.72,35.69,35.71,77390.0,26.9475,26.9475,26.9248,26.9399,77390.0
2016-04-11 11:20:00,35.71,35.73,35.7,35.72,47950.0,26.9399,26.955,26.9324,26.9475,47950.0
2016-04-11 11:25:00,35.73,35.75,35.69,35.72,72833.0,26.955,26.9701,26.9248,26.9475,72833.0
2016-04-11 11:30:00,35.73,35.73,35.67,35.68,77455.0,26.955,26.955,26.9098,26.9173,77455.0
2016-04-11 11:35:00,35.67,35.68,35.66,35.66,82734.0,26.9098,26.9173,26.9022,26.9022,82734.0
2016-04-11 11:40:00,35.66,35.68,35.65,35.65,93074.0,26.9022,26.9173,26.8947,26.8947,93074.0
2016-04-11 11:45:00,35.65,35.68,35.65,35.68,55177.0,26.8947,26.9173,26.8947,26.9173,55177.0
2016-04-11 11:50:00,35.68,35.68,35.65,35.67,90634.0,26.9173,26.9173,26.8947,26.9098,90634.0
2016-04-11 11:55:00,35.68,35.7,35.66,35.7,55062.0,26.9173,26.9324,26.9022,26.9324,55062.0
2016-04-11 12:00:00,35.7,35.71,35.68,35.7,87734.0,26.9324,26.9399,26.9173,26.9324,87734.0
2016-04-11 12:05:00,35.7,35.71,35.68,35.7,42035.0,26.9324,26.9399,26.9173,26.9324,42035.0
2016-04-11 12:10:00,35.7,35.73,35.69,35.72,87623.0,26.9324,26.955,26.9248,26.9475,87623.0
2016-04-11 12:15:00,35.72,35.74,35.72,35.73,82832.0,26.9475,26.9626,26.9475,26.955,82832.0
2016-04-11 12:20:00,35.73,35.74,35.71,35.73,32245.0,26.955,26.9626,26.9399,26.955,32245.0
2016-04-11 12:25:00,35.73,35.73,35.72,35.73,26318.0,26.955,26.955,26.9475,26.955,26318.0
2016-04-11 12:30:00,35.72,35.73,35.69,35.69,24397.0,26.9475,26.955,26.9248,26.9248,24397.0
2016-04-11 12:35:00,35.69,35.7,35.69,35.69,46847.0,26.9248,26.9324,26.9248,26.9248,46847.0
2016-04-11 12:40:00,35.69,35.71,35.68,35.7,63029.0,26.9248,26.9399,26.9173,26.9324,63029.0
2016-04-11 12:45:00,35.7,35.74,35.68,35.73,167814.0,26.9324,26.9626,26.9173,26.955,167814.0
2016-04-11 12:50:00,35.73,35.75,35.72,35.73,33727.0,26.955,26.9701,26.9475,26.955,33727.0
2016-04-11 12:55:00,35.74,35.74,35.73,35.74,31942.0,26.9626,26.9626,26.955,26.9626,31942.0
2016-04-11 13:00:00,35.73,35.74,35.73,35.73,13471.0,26.955,26.9626,26.955,26.955,13471.0
2016-04-11 13:05:00,35.73,35.75,35.72,35.73,48748.0,26.955,26.9701,26.9475,26.955,48748.0
2016-04-11 13:10:00,35.73,35.76,35.73,35.76,313426.0,26.955,26.9777,26.955,26.9777,313426.0
2016-04-11 13:15:00,35.75,35.76,35.74,35.76,278120.0,26.9701,26.9777,26.9626,26.9777,278120.0
2016-04-11 13:20:00,35.75,35.76,35.74,35.74,386177.0,26.9701,26.9777,26.9626,26.9626,386177.0
2016-04-11 13:25:00,35.74,35.75,35.7,35.71,156978.0,26.9626,26.9701,26.9324,26.9399,156978.0
2016-04-11 13:30:00,35.71,35.72,35.69,35.69,62428.0,26.9399,26.9475,26.9248,26.9248,62428.0
2016-04-11 13:35:00,35.69,35.71,35.67,35.68,135336.0,26.9248,26.9399,26.9098,26.9173,135336.0
2016-04-11 13:40:00,35.67,35.69,35.66,35.68,164342.0,26.9098,26.9248,26.9022,26.9173,164342.0
2016-04-11 13:45:00,35.68,35.69,35.66,35.68,48644.0,26.9173,26.9248,26.9022,26.9173,48644.0
2016-04-11 13:50:00,35.69,35.69,35.67,35.67,28013.0,26.9248,26.9248,26.9098,26.9098,28013.0
2016-04-11 13:55:00,35.67,35.69,35.67,35.68,26392.0,26.9098,26.9248,26.9098,26.9173,26392.0
2016-04-11 14:00:00,35.69,35.71,35.67,35.68,374349.0,26.9248,26.9399,26.9098,26.9173,374349.0
2016-04-11 14:05:00,35.67,35.7,35.66,35.66,242760.0,26.9098,26.9324,26.9022,26.9022,242760.0
2016-04-11 14:10:00,35.66,35.69,35.66,35.68,76157.0,26.9022,26.9248,26.9022,26.9173,76157.0
2016-04-11 14:15:00,35.67,35.71,35.65,35.7,156338.0,26.9098,26.9399,26.8947,26.9324,156338.0
2016-04-11 14:20:00,35.7,35.71,35.69,35.7,302439.0,26.9324,26.9399,26.9248,26.9324,302439.0
2016-04-11 14:25:00,35.7,35.73,35.69,35.69,307208.0,26.9324,26.955,26.9248,26.9248,307208.0
2016-04-11 14:30:00,35.69,35.71,35.68,35.68,61924.0,26.9248,26.9399,26.9173,26.9173,61924.0
2016-04-11 14:35:00,35.69,35.73,35.67,35.73,247488.0,26.9248,26.955,26.9098,26.955,247488.0
2016-04-11 14:40:00,35.72,35.74,35.72,35.72,324340.0,26.9475,26.9626,26.9475,26.9475,324340.0
2016-04-11 14:45:00,35.73,35.74,35.7,35.73,280207.0,26.955,26.9626,26.9324,26.955,280207.0
2016-04-11 14:50:00,35.73,35.76,35.7,35.76,217775.0,26.955,26.9777,26.9324,26.9777,217775.0
2016-04-11 14:55:00,35.76,35.76,35.73,35.73,15650.0,26.9777,26.9777,26.955,26.955,15650.0
2016-04-11 15:00:00,35.73,35.73,35.69,35.69,60019.0,26.955,26.955,26.9248,26.9248,60019.0
2016-04-11 15:05:00,35.69,35.69,35.66,35.66,64283.0,26.9248,26.9248,26.9022,26.9022,64283.0
2016-04-11 15:10:00,35.66,35.67,35.64,35.65,285983.0,26.9022,26.9098,26.8871,26.8947,285983.0
2016-04-11 15:15:00,35.66,35.67,35.65,35.65,80793.0,26.9022,26.9098,26.8947,26.8947,80793.0
2016-04-11 15:20:00,35.66,35.66,35.64,35.65,43946.0,26.9022,26.9022,26.8871,26.8947,43946.0
2016-04-11 15:25:00,35.65,35.66,35.61,35.61,134142.0,26.8947,26.9022,26.8645,26.8645,134142.0
2016-04-11 15:30:00,35.62,35.63,35.59,35.6,212513.0,26.872,26.8796,26.8494,26.8569,212513.0
2016-04-11 15:35:00,35.6,35.61,35.58,35.58,86053.0,26.8569,26.8645,26.8419,26.8419,86053.0
2016-04-11 15:40:00,35.58,35.59,35.55,35.55,324860.0,26.8419,26.8494,26.8192,26.8192,324860.0
2016-04-11 15:45:00,35.55,35.57,35.54,35.57,133713.0,26.8192,26.8343,26.8117,26.8343,133713.0
2016-04-11 15:50:00,35.56,35.57,35.53,35.55,86547.0,26.8268,26.8343,26.8041,26.8192,86547.0
2016-04-11 15:55:00,35.55,35.55,35.5,35.5,461174.0,26.8192,26.8192,26.7815,26.7815,461174.0
2016-04-12 09:30:00,35.79,35.82,35.75,35.76,131143.0,27.0003,27.0229,26.9701,26.9777,131143.0
2016-04-12 09:35:00,35.76,35.79,35.75,35.76,42689.0,26.9777,27.0003,26.9701,26.9777,42689.0
2016-04-12 09:40:00,35.77,35.8,35.75,35.79,122881.0,26.9852,27.0078,26.9701,27.0003,122881.0
2016-04-12 09:45:00,35.8,35.82,35.8,35.82,24989.0,27.0078,27.0229,27.0078,27.0229,24989.0
2016-04-12 09:50:00,35.81,35.82,35.77,35.77,30191.0,27.0154,27.0229,26.9852,26.9852,30191.0
2016-04-12 09:55:00,35.77,35.77,35.74,35.75,42269.0,26.9852,26.9852,26.9626,26.9701,42269.0
2016-04-12 10:00:00,35.75,35.77,35.73,35.74,21886.0,26.9701,26.9852,26.955,26.9626,21886.0
2016-04-12 10:05:00,35.74,35.74,35.68,35.68,50661.0,26.9626,26.9626,26.9173,26.9173,50661.0
2016-04-12 10:10:00,35.67,35.68,35.64,35.66,82517.0,26.9098,26.9173,26.8871,26.9022,82517.0
2016-04-12 10:15:00,35.65,35.66,35.62,35.64,88503.0,26.8947,26.9022,26.872,26.8871,88503.0
2016-04-12 10:20:00,35.64,35.64,35.58,35.6,78957.0,26.8871,26.8871,26.8419,26.8569,78957.0
2016-04-12 10:25:00,35.6,35.65,35.59,35.63,124122.0,26.8569,26.8947,26.8494,26.8796,124122.0
2016-04-12 10:30:00,35.63,35.75,35.63,35.69,197307.0,26.8796,26.9701,26.8796,26.9248,197307.0
2016-04-12 10:35:00,35.7,35.75,35.66,35.69,88693.0,26.9324,26.9701,26.9022,26.9248,88693.0
2016-04-12 10:40:00,35.69,35.75,35.68,35.73,92989.0,26.9248,26.9701,26.9173,26.955,92989.0
2016-04-12 10:45:00,35.73,35.75,35.7,35.72,54211.0,26.955,26.9701,26.9324,26.9475,54211.0
2016-04-12 10:50:00,35.72,35.8,35.72,35.79,103400.0,26.9475,27.0078,26.9475,27.0003,103400.0
2016-04-12 10:55:00,35.8,35.83,35.79,35.81,52570.0,27.0078,27.0305,27.0003,27.0154,52570.0
2016-04-12 11:00:00,35.81,35.82,35.79,35.8,69616.0,27.0154,27.0229,27.0003,27.0078,69616.0
2016-04-12 11:05:00,35.8,35.87,35.8,35.87,44054.0,27.0078,27.0606,27.0078,27.0606,44054.0
2016-04-12 11:10:00,35.87,35.91,35.87,35.91,49606.0,27.0606,27.0908,27.0606,27.0908,49606.0
2016-04-12 11:15:00,35.9,35.97,35.9,35.96,32006.0,27.0833,27.1361,27.0833,27.1285,32006.0
2016-04-12 11:20:00,35.97,35.99,35.93,35.98,58849.0,27.1361,27.1512,27.1059,27.1436,58849.0
2016-04-12 11:25:00,35.98,35.98,35.94,35.95,53112.0,27.1436,27.1436,27.1134,27.121,53112.0
2016-04-12 11:30:00,35.95,35.98,35.94,35.95,57914.0,27.121,27.1436,27.1134,27.121,57914.0
2016-04-12 11:35:00,35.95,35.97,35.93,35.95,70744.0,27.121,27.1361,27.1059,27.121,70744.0
2016-04-12 11:40:00,35.96,35.98,35.95,35.97,39857.0,27.1285,27.1436,27.121,27.1361,39857.0
2016-04-12 11:45:00,35.97,35.99,35.96,35.97,43046.0,27.1361,27.1512,27.1285,27.1361,43046.0
2016-04-12 11:50:00,35.97,35.98,35.95,35.97,39759.0,27.1361,27.1436,27.121,27.1361,39759.0
2016-04-12 11:55:00,35.96,35.97,35.95,35.95,11716.0,27.1285,27.1361,27.121,27.121,11716.0
2016-04-12 12:00:00,35.96,35.97,35.94,35.94,27567.0,27.1285,27.1361,27.1134,27.1134,27567.0
2016-04-12 12:05:00,35.94,35.95,35.92,35.92,28694.0,27.1134,27.121,27.0984,27.0984,28694.0
2016-04-12 12:10:00,35.93,35.95,35.92,35.94,21258.0,27.1059,27.121,27.0984,27.1134,21258.0
2016-04-12 12:15:00,35.94,35.97,35.94,35.96,19493.0,27.1134,27.1361,27.1134,27.1285,19493.0
2016-04-12 12:20:00,35.96,35.98,35.96,35.97,21199.0,27.1285,27.1436,27.1285,27.1361,21199.0
2016-04-12 12:25:00,35.97,35.98,35.97,35.98,153135.0,27.1361,27.1436,27.1361,27.1436,153135.0
2016-04-12 12:30:00,35.98,36.0,35.97,35.97,50686.0,27.1436,27.1587,27.1361,27.1361,50686.0
2016-04-12 12:35:00,35.98,36.02,35.98,36.01,47775.0,27.1436,27.1738,27.1436,27.1663,47775.0
2016-04-12 12:40:00,36.01,36.02,36.0,36.01,40196.0,27.1663,27.1738,27.1587,27.1663,40196.0
2016-04-12 12:45:00,36.01,36.01,35.98,35.98,30750.0,27.1663,27.1663,27.1436,27.1436,30750.0
2016-04-12 12:50:00,35.99,36.03,35.98,36.02,26272.0,27.1512,27.1813,27.1436,27.1738,26272.0
2016-04-12 12:55:00,36.03,36.03,35.99,36.0,50945.0,27.1813,27.1813,27.1512,27.1587,50945.0
2016-04-12 13:00:00,36.0,36.0,35.98,36.0,96377.0,27.1587,27.1587,27.1436,27.1587,96377.0
2016-04-12 13:05:00,35.99,36.0,35.98,35.98,23773.0,27.1512,27.1587,27.1436,27.1436,23773.0
2016-04-12 13:10:00,35.99,35.99,35.97,35.99,37462.0,27.1512,27.1512,27.1361,27.1512,37462.0
2016-04-12 13:15:00,35.98,36.0,35.98,36.0,483204.0,27.1436,27.1587,27.1436,27.1587,483204.0
2016-04-12 13:20:00,35.99,36.02,35.99,36.01,162500.0,27.1512,27.1738,27.1512,27.1663,162500.0
2016-04-12 13:25:00,36.01,36.02,36.01,36.01,10665.0,27.1663,27.1738,27.1663,27.1663,10665.0
2016-04-12 13:30:00,36.02,36.05,36.01,36.01,26047.0,27.1738,27.1964,27.1663,27.1663,26047.0
2016-04-12 13:35:00,36.01,36.01,35.99,35.99,54731.0,27.1663,27.1663,27.1512,27.1512,54731.0
2016-04-12 13:40:00,35.99,36.01,35.99,36.01,33242.0,27.1512,27.1663,27.1512,27.1663,33242.0
2016-04-12 13:45:00,36.01,36.02,36.0,36.0,33969.0,27.1663,27.1738,27.1587,27.1587,33969.0
2016-04-12 13:50:00,36.0,36.01,35.98,36.0,29399.0,27.1587,27.1663,27.1436,27.1587,29399.0
2016-04-12 13:55:00,36.0,36.03,35.99,36.02,138089.0,27.1587,27.1813,27.1512,27.1738,138089.0
2016-04-12 14:00:00,36.02,36.03,36.01,36.03,212846.0,27.1738,27.1813,27.1663,27.1813,212846.0
2016-04-12 14:05:00,36.03,36.04,36.01,36.02,220375.0,27.1813,27.1889,27.1663,27.1738,220375.0
2016-04-12 14:10:00,36.02,36.08,36.02,36.07,109408.0,27.1738,27.2191,27.1738,27.2115,109408.0
2016-04-12 14:15:00,36.07,36.08,36.06,36.07,20350.0,27.2115,27.2191,27.204,27.2115,20350.0
2016-04-12 14:20:00,36.07,36.08,36.06,36.06,295118.0,27.2115,27.2191,27.204,27.204,295118.0
2016-04-12 14:25:00,36.07,36.07,36.05,36.05,44220.0,27.2115,27.2115,27.1964,27.1964,44220.0
2016-04-12 14:30:00,36.05,36.07,36.05,36.06,48353.0,27.1964,27.2115,27.1964,27.204,48353.0
2016-04-12 14:35:00,36.05,36.07,36.05,36.07,34776.0,27.1964,27.2115,27.1964,27.2115,34776.0
2016-04-12 14:40:00,36.06,36.1,36.06,36.09,129526.0,27.204,27.2342,27.204,27.2266,129526.0
2016-04-12 14:45:00,36.09,36.09,36.07,36.07,47389.0,27.2266,27.2266,27.2115,27.2115,47389.0
2016-04-12 14:50:00,36.08,36.1,36.07,36.1,56922.0,27.2191,27.2342,27.2115,27.2342,56922.0
2016-04-12 14:55:00,36.1,36.1,36.07,36.08,75889.0,27.2342,27.2342,27.2115,27.2191,75889.0
2016-04-12 15:00:00,36.08,36.12,36.08,36.11,228924.0,27.2191,27.2492,27.2191,27.2417,228924.0
2016-04-12 15:05:00,36.11,36.12,36.1,36.11,43847.0,27.2417,27.2492,27.2342,27.2417,43847.0
2016-04-12 15:10:00,36.1,36.11,36.1,36.1,52358.0,27.2342,27.2417,27.2342,27.2342,52358.0
2016-04-12 15:15:00,36.11,36.11,36.09,36.1,30097.0,27.2417,27.2417,27.2266,27.2342,30097.0
2016-04-12 15:20:00,36.09,36.1,36.05,36.06,81124.0,27.2266,27.2342,27.1964,27.204,81124.0
2016-04-12 15:25:00,36.07,36.07,36.05,36.06,45859.0,27.2115,27.2115,27.1964,27.204,45859.0
2016-04-12 15:30:00,36.06,36.09,36.05,36.08,156036.0,27.204,27.2266,27.1964,27.2191,156036.0
2016-04-12 15:35:00,36.08,36.08,36.03,36.04,183968.0,27.2191,27.2191,27.1813,27.1889,183968.0
2016-04-12 15:40:00,36.04,36.05,36.02,36.03,94717.0,27.1889,27.1964,27.1738,27.1813,94717.0
2016-04-12 15:45:00,36.02,36.04,36.01,36.01,99728.0,27.1738,27.1889,27.1663,27.1663,99728.0
2016-04-12 15:50:00,36.02,36.03,36.01,36.02,114753.0,27.1738,27.1813,27.1663,27.1738,114753.0
2016-04-12 15:55:00,36.02,36.04,36.0,36.03,176260.0,27.1738,27.1889,27.1587,27.1813,176260.0
2016-04-13 09:30:00,36.5,36.54,36.48,36.52,147191.0,27.5359,27.5661,27.5208,27.551,147191.0
2016-04-13 09:35:00,36.53,36.56,36.52,36.52,47127.0,27.5585,27.5812,27.551,27.551,47127.0
2016-04-13 09:40:00,36.52,36.55,36.5,36.54,41030.0,27.551,27.5736,27.5359,27.5661,41030.0
2016-04-13 09:45:00,36.55,36.57,36.53,36.53,54492.0,27.5736,27.5887,27.5585,27.5585,54492.0
2016-04-13 09:50:00,36.52,36.54,36.51,36.52,67653.0,27.551,27.5661,27.5435,27.551,67653.0
2016-04-13 09:55:00,36.51,36.52,36.5,36.52,42870.0,27.5435,27.551,27.5359,27.551,42870.0
2016-04-13 10:00:00,36.51,36.52,36.48,36.52,61661.0,27.5435,27.551,27.5208,27.551,61661.0
2016-04-13 10:05:00,36.52,36.52,36.5,36.51,32850.0,27.551,27.551,27.5359,27.5435,32850.0
2016-04-13 10:10:00,36.5,36.54,36.5,36.53,27695.0,27.5359,27.5661,27.5359,27.5585,27695.0
2016-04-13 10:15:00,36.53,36.54,36.51,36.53,31311.0,27.5585,27.5661,27.5435,27.5585,31311.0
2016-04-13 10:20:00,36.53,36.54,36.5,36.52,125762.0,27.5585,27.5661,27.5359,27.551,125762.0
2016-04-13 10:25:00,36.52,36.53,36.5,36.51,108831.0,27.551,27.5585,27.5359,27.5435,108831.0
2016-04-13 10:30:00,36.52,36.54,36.48,36.48,46822.0,27.551,27.5661,27.5208,27.5208,46822.0
2016-04-13 10:35:00,36.48,36.48,36.44,36.45,34393.0,27.5208,27.5208,27.4906,27.4982,34393.0
2016-04-13 10:40:00,36.46,36.5,36.44,36.5,78965.0,27.5057,27.5359,27.4906,27.5359,78965.0
2016-04-13 10:45:00,36.5,36.52,36.49,36.51,57383.0,27.5359,27.551,27.5284,27.5435,57383.0
2016-04-13 10:50:00,36.51,36.54,36.49,36.54,75578.0,27.5435,27.5661,27.5284,27.5661,75578.0
2016-04-13 10:55:00,36.54,36.54,36.46,36.47,33229.0,27.5661,27.5661,27.5057,27.5133,33229.0
2016-04-13 11:00:00,36.46,36.5,36.46,36.48,47200.0,27.5057,27.5359,27.5057,27.5208,47200.0
2016-04-13 11:05:00,36.48,36.52,36.47,36.52,45087.0,27.5208,27.551,27.5133,27.551,45087.0
2016-04-13 11:10:00,36.51,36.52,36.48,36.48,34424.0,27.5435,27.551,27.5208,27.5208,34424.0
2016-04-13 11:15:00,36.49,36.51,36.46,36.51,55470.0,27.5284,27.5435,27.5057,27.5435,55470.0
2016-04-13 11:20:00,36.51,36.52,36.49,36.51,33519.0,27.5435,27.551,27.5284,27.5435,33519.0
2016-04-13 11:25:00,36.5,36.54,36.5,36.52,60932.0,27.5359,27.5661,27.5359,27.551,60932.0
2016-04-13 11:30:00,36.53,36.57,36.53,36.57,46091.0,27.5585,27.5887,27.5585,27.5887,46091.0
2016-04-13 11:35:00,36.56,36.58,36.55,36.58,56415.0,27.5812,27.5963,27.5736,27.5963,56415.0
2016-04-13 11:40:00,36.58,36.59,36.56,36.58,42082.0,27.5963,27.6038,27.5812,27.5963,42082.0
2016-04-13 11:45:00,36.58,36.59,36.55,36.56,31029.0,27.5963,27.6038,27.5736,27.5812,31029.0
2016-04-13 11:50:00,36.56,36.57,36.54,36.54,23322.0,27.5812,27.5887,27.5661,27.5661,23322.0
2016-04-13 11:55:00,36.55,36.58,36.55,36.57,16599.0,27.5736,27.5963,27.5736,27.5887,16599.0
2016-04-13 12:00:00,36.58,36.58,36.54,36.55,47859.0,27.5963,27.5963,27.5661,27.5736,47859.0
2016-04-13 12:05:00,36.55,36.57,36.54,36.56,42065.0,27.5736,27.5887,27.5661,27.5812,42065.0
2016-04-13 12:10:00,36.56,36.59,36.55,36.55,34396.0,27.5812,27.6038,27.5736,27.5736,34396.0
2016-04-13 12:15:00,36.54,36.56,36.51,36.52,39586.0,27.5661,27.5812,27.5435,27.551,39586.0
2016-04-13 12:20:00,36.51,36.52,36.5,36.51,27511.0,27.5435,27.551,27.5359,27.5435,27511.0
2016-04-13 12:25:00,36.51,36.55,36.51,36.53,37496.0,27.5435,27.5736,27.5435,27.5585,37496.0
2016-04-13 12:30:00,36.53,36.55,36.52,36.52,32812.0,27.5585,27.5736,27.551,27.551,32812.0
2016-04-13 12:35:00,36.53,36.55,36.53,36.54,54866.0,27.5585,27.5736,27.5585,27.5661,54866.0
2016-04-13 12:40:00,36.54,36.56,36.53,36.55,66777.0,27.5661,27.5812,27.5585,27.5736,66777.0
2016-04-13 12:45:00,36.54,36.57,36.54,36.55,23375.0,27.5661,27.5887,27.5661,27.5736,23375.0
2016-04-13 12:50:00,36.56,36.57,36.54,36.55,25612.0,27.5812,27.5887,27.5661,27.5736,25612.0
2016-04-13 12:55:00,36.56,36.57,36.55,36.57,52453.0,27.5812,27.5887,27.5736,27.5887,52453.0
2016-04-13 13:00:00,36.56,36.57,36.54,36.55,61493.0,27.5812,27.5887,27.5661,27.5736,61493.0
2016-04-13 13:05:00,36.54,36.55,36.53,36.54,15013.0,27.5661,27.5736,27.5585,27.5661,15013.0
2016-04-13 13:10:00,36.54,36.55,36.52,36.52,47233.0,27.5661,27.5736,27.551,27.551,47233.0
2016-04-13 13:15:00,36.53,36.55,36.52,36.54,26864.0,27.5585,27.5736,27.551,27.5661,26864.0
2016-04-13 13:20:00,36.53,36.55,36.52,36.54,51504.0,27.5585,27.5736,27.551,27.5661,51504.0
2016-04-13 13:25:00,36.54,36.56,36.54,36.54,48725.0,27.5661,27.5812,27.5661,27.5661,48725.0
2016-04-13 13:30:00,36.54,36.56,36.53,36.54,59059.0,27.5661,27.5812,27.5585,27.5661,59059.0
2016-04-13 13:35:00,36.54,36.57,36.52,36.55,70414.0,27.5661,27.5887,27.551,27.5736,70414.0
2016-04-13 13:40:00,36.56,36.57,36.55,36.57,25107.0,27.5812,27.5887,27.5736,27.5887,25107.0
2016-04-13 13:45:00,36.56,36.57,36.55,36.55,24896.0,27.5812,27.5887,27.5736,27.5736,24896.0
2016-04-13 13:50:00,36.55,36.57,36.55,36.57,56972.0,27.5736,27.5887,27.5736,27.5887,56972.0
2016-04-13 13:55:00,36.57,36.6,36.56,36.58,27360.0,27.5887,27.6114,27.5812,27.5963,27360.0
2016-04-13 14:00:00,36.58,36.59,36.56,36.56,33838.0,27.5963,27.6038,27.5812,27.5812,33838.0
2016-04-13 14:05:00,36.56,36.61,36.55,36.6,76831.0,27.5812,27.6189,27.5736,27.6114,76831.0
2016-04-13 14:10:00,36.61,36.61,36.57,36.57,71190.0,27.6189,27.6189,27.5887,27.5887,71190.0
2016-04-13 14:15:00,36.57,36.6,36.56,36.59,89433.0,27.5887,27.6114,27.5812,27.6038,89433.0
2016-04-13 14:20:00,36.59,36.61,36.58,36.58,55066.0,27.6038,27.6189,27.5963,27.5963,55066.0
2016-04-13 14:25:00,36.59,36.59,36.57,36.57,7199.0,27.6038,27.6038,27.5887,27.5887,7199.0
2016-04-13 14:30:00,36.57,36.61,36.57,36.6,52265.0,27.5887,27.6189,27.5887,27.6114,52265.0
2016-04-13 14:35:00,36.6,36.61,36.59,36.61,32733.0,27.6114,27.6189,27.6038,27.6189,32733.0
2016-04-13 14:40:00,36.61,36.61,36.59,36.6,27777.0,27.6189,27.6189,27.6038,27.6114,27777.0
2016-04-13 14:45:00,36.6,36.61,36.59,36.59,21917.0,27.6114,27.6189,27.6038,27.6038,21917.0
2016-04-13 14:50:00,36.6,36.6,36.58,36.59,20807.0,27.6114,27.6114,27.5963,27.6038,20807.0
2016-04-13 14:55:00,36.58,36.6,36.57,36.59,51086.0,27.5963,27.6114,27.5887,27.6038,51086.0
2016-04-13 15:00:00,36.58,36.61,36.58,36.61,45328.0,27.5963,27.6189,27.5963,27.6189,45328.0
2016-04-13 15:05:00,36.61,36.62,36.6,36.62,35257.0,27.6189,27.6264,27.6114,27.6264,35257.0
2016-04-13 15:10:00,36.62,36.62,36.61,36.61,52602.0,27.6264,27.6264,27.6189,27.6189,52602.0
2016-04-13 15:15:00,36.61,36.62,36.6,36.61,47139.0,27.6189,27.6264,27.6114,27.6189,47139.0
2016-04-13 15:20:00,36.61,36.62,36.6,36.61,37592.0,27.6189,27.6264,27.6114,27.6189,37592.0
2016-04-13 15:25:00,36.61,36.62,36.6,36.62,25527.0,27.6189,27.6264,27.6114,27.6264,25527.0
2016-04-13 15:30:00,36.62,36.65,36.61,36.64,97172.0,27.6264,27.6491,27.6189,27.6415,97172.0
2016-04-13 15:35:00,36.64,36.64,36.63,36.64,78530.0,27.6415,27.6415,27.634,27.6415,78530.0
2016-04-13 15:40:00,36.63,36.64,36.62,36.62,64361.0,27.634,27.6415,27.6264,27.6264,64361.0
2016-04-13 15:45:00,36.63,36.63,36.6,36.6,89020.0,27.634,27.634,27.6114,27.6114,89020.0
2016-04-13 15:50:00,36.61,36.62,36.6,36.6,233272.0,27.6189,27.6264,27.6114,27.6114,233272.0
2016-04-13 15:55:00,36.61,36.62,36.58,36.59,233708.0,27.6189,27.6264,27.5963,27.6038,233708.0
2016-04-14 09:30:00,36.72,36.73,36.68,36.7,75412.0,27.7019,27.7094,27.6717,27.6868,75412.0
2016-04-14 09:35:00,36.69,36.69,36.66,36.67,39817.0,27.6793,27.6793,27.6566,27.6642,39817.0
2016-04-14 09:40:00,36.68,36.69,36.65,36.66,37222.0,27.6717,27.6793,27.6491,27.6566,37222.0
2016-04-14 09:45:00,36.66,36.69,36.65,36.68,59481.0,27.6566,27.6793,27.6491,27.6717,59481.0
2016-04-14 09:50:00,36.68,36.68,36.62,36.63,30333.0,27.6717,27.6717,27.6264,27.634,30333.0
2016-04-14 09:55:00,36.63,36.64,36.6,36.62,89127.0,27.634,27.6415,27.6114,27.6264,89127.0
2016-04-14 10:00:00,36.62,36.63,36.6,36.63,81741.0,27.6264,27.634,27.6114,27.634,81741.0
2016-04-14 10:05:00,36.64,36.66,36.62,36.64,42832.0,27.6415,27.6566,27.6264,27.6415,42832.0
2016-04-14 10:10:00,36.64,36.65,36.61,36.62,53318.0,27.6415,27.6491,27.6189,27.6264,53318.0
2016-04-14 10:15:00,36.63,36.63,36.61,36.62,45024.0,27.634,27.634,27.6189,27.6264,45024.0
2016-04-14 10:20:00,36.63,36.69,36.62,36.67,134436.0,27.634,27.6793,27.6264,27.6642,134436.0
2016-04-14 10:25:00,36.67,36.69,36.66,36.68,32813.0,27.6642,27.6793,27.6566,27.6717,32813.0
2016-04-14 10:30:00,36.68,36.69,36.65,36.66,32475.0,27.6717,27.6793,27.6491,27.6566,32475.0
2016-04-14 10:35:00,36.65,36.65,36.62,36.62,52151.0,27.6491,27.6491,27.6264,27.6264,52151.0
2016-04-14 10:40:00,36.62,36.65,36.62,36.65,20750.0,27.6264,27.6491,27.6264,27.6491,20750.0
2016-04-14 10:45:00,36.66,36.66,36.63,36.65,23220.0,27.6566,27.6566,27.634,27.6491,23220.0
2016-04-14 10:50:00,36.65,36.69,36.65,36.68,61512.0,27.6491,27.6793,27.6491,27.6717,61512.0
2016-04-14 10:55:00,36.67,36.68,36.65,36.66,32822.0,27.6642,27.6717,27.6491,27.6566,32822.0
2016-04-14 11:00:00,36.66,36.68,36.65,36.67,91768.0,27.6566,27.6717,27.6491,27.6642,91768.0
2016-04-14 11:05:00,36.67,36.68,36.66,36.67,41596.0,27.6642,27.6717,27.6566,27.6642,41596.0
2016-04-14 11:10:00,36.67,36.69,36.65,36.66,17057.0,27.6642,27.6793,27.6491,27.6566,17057.0
2016-04-14 11:15:00,36.66,36.69,36.66,36.68,31709.0,27.6566,27.6793,27.6566,27.6717,31709.0
2016-04-14 11:20:00,36.67,36.68,36.63,36.64,27072.0,27.6642,27.6717,27.634,27.6415,27072.0
2016-04-14 11:25:00,36.64,36.66,36.63,36.66,54465.0,27.6415,27.6566,27.634,27.6566,54465.0
2016-04-14 11:30:00,36.66,36.69,36.66,36.69,104560.0,27.6566,27.6793,27.6566,27.6793,104560.0
2016-04-14 11:35:00,36.69,36.7,36.68,36.7,28495.0,27.6793,27.6868,27.6717,27.6868,28495.0
2016-04-14 11:40:00,36.7,36.7,36.68,36.69,53134.0,27.6868,27.6868,27.6717,27.6793,53134.0
2016-04-14 11:45:00,36.69,36.72,36.68,36.72,29009.0,27.6793,27.7019,27.6717,27.7019,29009.0
2016-04-14 11:50:00,36.72,36.72,36.7,36.7,23372.0,27.7019,27.7019,27.6868,27.6868,23372.0
2016-04-14 11:55:00,36.7,36.71,36.69,36.69,24778.0,27.6868,27.6943,27.6793,27.6793,24778.0
2016-04-14 12:00:00,36.69,36.7,36.67,36.69,25733.0,27.6793,27.6868,27.6642,27.6793,25733.0
2016-04-14 12:05:00,36.69,36.71,36.69,36.7,13299.0,27.6793,27.6943,27.6793,27.6868,13299.0
2016-04-14 12:10:00,36.7,36.72,36.7,36.71,29330.0,27.6868,27.7019,27.6868,27.6943,29330.0
2016-04-14 12:15:00,36.72,36.73,36.71,36.73,196249.0,27.7019,27.7094,27.6943,27.7094,196249.0
2016-04-14 12:20:00,36.73,36.73,36.71,36.73,29122.0,27.7094,27.7094,27.6943,27.7094,29122.0
2016-04-14 12:25:00,36.73,36.74,36.72,36.73,18694.0,27.7094,27.717,27.7019,27.7094,18694.0
2016-04-14 12:30:00,36.72,36.72,36.7,36.72,25288.0,27.7019,27.7019,27.6868,27.7019,25288.0
2016-04-14 12:35:00,36.71,36.72,36.7,36.71,77795.0,27.6943,27.7019,27.6868,27.6943,77795.0
2016-04-14 12:40:00,36.71,36.75,36.71,36.74,79171.0,27.6943,27.7245,27.6943,27.717,79171.0
2016-04-14 12:45:00,36.74,36.74,36.72,36.73,40851.0,27.717,27.717,27.7019,27.7094,40851.0
2016-04-14 12:50:00,36.72,36.73,36.7,36.71,35615.0,27.7019,27.7094,27.6868,27.6943,35615.0
2016-04-14 12:55:00,36.71,36.73,36.71,36.73,16759.0,27.6943,27.7094,27.6943,27.7094,16759.0
2016-04-14 13:00:00,36.73,36.74,36.72,36.74,32550.0,27.7094,27.717,27.7019,27.717,32550.0
2016-04-14 13:05:00,36.75,36.76,36.73,36.74,43438.0,27.7245,27.7321,27.7094,27.717,43438.0
2016-04-14 13:10:00,36.75,36.75,36.73,36.73,25156.0,27.7245,27.7245,27.7094,27.7094,25156.0
2016-04-14 13:15:00,36.73,36.74,36.71,36.72,36380.0,27.7094,27.717,27.6943,27.7019,36380.0
2016-04-14 13:20:00,36.72,36.73,36.71,36.72,42240.0,27.7019,27.7094,27.6943,27.7019,42240.0
2016-04-14 13:25:00,36.71,36.72,36.7,36.72,32695.0,27.6943,27.7019,27.6868,27.7019,32695.0
2016-04-14 13:30:00,36.72,36.73,36.7,36.71,20811.0,27.7019,27.7094,27.6868,27.6943,20811.0
2016-04-14 13:35:00,36.71,36.71,36.69,36.7,31023.0,27.6943,27.6943,27.6793,27.6868,31023.0
2016-04-14 13:40:00,36.7,36.71,36.69,36.71,32936.0,27.6868,27.6943,27.6793,27.6943,32936.0
2016-04-14 13:45:00,36.71,36.71,36.69,36.7,36664.0,27.6943,27.6943,27.6793,27.6868,36664.0
2016-04-14 13:50:00,36.7,36.71,36.69,36.7,22495.0,27.6868,27.6943,27.6793,27.6868,22495.0
2016-04-14 13:55:00,36.7,36.72,36.69,36.7,54549.0,27.6868,27.7019,27.6793,27.6868,54549.0
2016-04-14 14:00:00,36.69,36.7,36.68,36.7,28562.0,27.6793,27.6868,27.6717,27.6868,28562.0
2016-04-14 14:05:00,36.7,36.72,36.69,36.72,190797.0,27.6868,27.7019,27.6793,27.7019,190797.0
2016-04-14 14:10:00,36.72,36.72,36.71,36.72,112616.0,27.7019,27.7019,27.6943,27.7019,112616.0
2016-04-14 14:15:00,36.71,36.72,36.7,36.71,69056.0,27.6943,27.7019,27.6868,27.6943,69056.0
2016-04-14 14:20:00,36.7,36.73,36.7,36.71,131479.0,27.6868,27.7094,27.6868,27.6943,131479.0
2016-04-14 14:25:00,36.72,36.72,36.69,36.7,156293.0,27.7019,27.7019,27.6793,27.6868,156293.0
2016-04-14 14:30:00,36.69,36.7,36.67,36.67,55643.0,27.6793,27.6868,27.6642,27.6642,55643.0
2016-04-14 14:35:00,36.67,36.67,36.65,36.67,90124.0,27.6642,27.6642,27.6491,27.6642,90124.0
2016-04-14 14:40:00,36.67,36.68,36.66,36.67,29956.0,27.6642,27.6717,27.6566,27.6642,29956.0
2016-04-14 14:45:00,36.66,36.68,36.66,36.66,68286.0,27.6566,27.6717,27.6566,27.6566,68286.0
2016-04-14 14:50:00,36.66,36.69,36.65,36.69,51194.0,27.6566,27.6793,27.6491,27.6793,51194.0
2016-04-14 14:55:00,36.68,36.69,36.66,36.66,43000.0,27.6717,27.6793,27.6566,27.6566,43000.0
2016-04-14 15:00:00,36.67,36.69,36.66,36.69,46544.0,27.6642,27.6793,27.6566,27.6793,46544.0
2016-04-14 15:05:00,36.68,36.69,36.67,36.68,31303.0,27.6717,27.6793,27.6642,27.6717,31303.0
2016-04-14 15:10:00,36.67,36.68,36.64,36.65,52373.0,27.6642,27.6717,27.6415,27.6491,52373.0
2016-04-14 15:15:00,36.64,36.67,36.64,36.66,43403.0,27.6415,27.6642,27.6415,27.6566,43403.0
2016-04-14 15:20:00,36.66,36.68,36.65,36.66,48633.0,27.6566,27.6717,27.6491,27.6566,48633.0
2016-04-14 15:25:00,36.66,36.67,36.65,36.65,39197.0,27.6566,27.6642,27.6491,27.6491,39197.0
2016-04-14 15:30:00,36.65,36.68,36.65,36.68,118862.0,27.6491,27.6717,27.6491,27.6717,118862.0
2016-04-14 15:35:00,36.67,36.69,36.66,36.68,127346.0,27.6642,27.6793,27.6566,27.6717,127346.0
2016-04-14 15:40:00,36.68,36.68,36.66,36.66,39088.0,27.6717,27.6717,27.6566,27.6566,39088.0
2016-04-14 15:45:00,36.66,36.68,36.66,36.66,93161.0,27.6566,27.6717,27.6566,27.6566,93161.0
2016-04-14 15:50:00,36.67,36.68,36.66,36.66,232408.0,27.6642,27.6717,27.6566,27.6566,232408.0
2016-04-14 15:55:00,36.66,36.67,36.64,36.65,762263.0,27.6566,27.6642,27.6415,27.6491,762263.0
2016-04-15 09:30:00,36.63,36.63,36.6,36.62,63935.0,27.634,27.634,27.6114,27.6264,63935.0
2016-04-15 09:35:00,36.61,36.63,36.58,36.61,47359.0,27.6189,27.634,27.5963,27.6189,47359.0
2016-04-15 09:40:00,36.62,36.63,36.6,36.61,43013.0,27.6264,27.634,27.6114,27.6189,43013.0
2016-04-15 09:45:00,36.6,36.61,36.59,36.59,58230.0,27.6114,27.6189,27.6038,27.6038,58230.0
2016-04-15 09:50:00,36.6,36.62,36.58,36.59,19876.0,27.6114,27.6264,27.5963,27.6038,19876.0
2016-04-15 09:55:00,36.59,36.61,36.58,36.59,21107.0,27.6038,27.6189,27.5963,27.6038,21107.0
2016-04-15 10:00:00,36.59,36.61,36.58,36.6,91569.0,27.6038,27.6189,27.5963,27.6114,91569.0
2016-04-15 10:05:00,36.59,36.6,36.57,36.57,16551.0,27.6038,27.6114,27.5887,27.5887,16551.0
2016-04-15 10:10:00,36.57,36.59,36.56,36.58,57430.0,27.5887,27.6038,27.5812,27.5963,57430.0
2016-04-15 10:15:00,36.58,36.6,36.57,36.6,29589.0,27.5963,27.6114,27.5887,27.6114,29589.0
2016-04-15 10:20:00,36.59,36.61,36.58,36.6,96357.0,27.6038,27.6189,27.5963,27.6114,96357.0
2016-04-15 10:25:00,36.6,36.62,36.58,36.61,158225.0,27.6114,27.6264,27.5963,27.6189,158225.0
2016-04-15 10:30:00,36.62,36.64,36.61,36.63,106730.0,27.6264,27.6415,27.6189,27.634,106730.0
2016-04-15 10:35:00,36.63,36.64,36.62,36.62,43455.0,27.634,27.6415,27.6264,27.6264,43455.0
2016-04-15 10:40:00,36.63,36.63,36.61,36.63,65613.0,27.634,27.634,27.6189,27.634,65613.0
2016-04-15 10:45:00,36.63,36.65,36.62,36.63,47195.0,27.634,27.6491,27.6264,27.634,47195.0
2016-04-15 10:50:00,36.64,36.64,36.61,36.61,98609.0,27.6415,27.6415,27.6189,27.6189,98609.0
2016-04-15 10:55:00,36.61,36.62,36.6,36.6,38438.0,27.6189,27.6264,27.6114,27.6114,38438.0
2016-04-15 11:00:00,36.6,36.64,36.59,36.62,79206.0,27.6114,27.6415,27.6038,27.6264,79206.0
2016-04-15 11:05:00,36.63,36.64,36.6,36.63,50809.0,27.634,27.6415,27.6114,27.634,50809.0
2016-04-15 11:10:00,36.63,36.63,36.61,36.62,56075.0,27.634,27.634,27.6189,27.6264,56075.0
2016-04-15 11:15:00,36.62,36.63,36.61,36.62,59574.0,27.6264,27.634,27.6189,27.6264,59574.0
2016-04-15 11:20:00,36.62,36.63,36.61,36.62,22493.0,27.6264,27.634,27.6189,27.6264,22493.0
2016-04-15 11:25:00,36.62,36.64,36.6,36.62,69035.0,27.6264,27.6415,27.6114,27.6264,69035.0
2016-04-15 11:30:00,36.62,36.63,36.61,36.62,32184.0,27.6264,27.634,27.6189,27.6264,32184.0
2016-04-15 11:35:00,36.62,36.64,36.61,36.63,50513.0,27.6264,27.6415,27.6189,27.634,50513.0
2016-04-15 11:40:00,36.62,36.65,36.61,36.64,22141.0,27.6264,27.6491,27.6189,27.6415,22141.0
2016-04-15 11:45:00,36.64,36.65,36.63,36.64,45173.0,27.6415,27.6491,27.634,27.6415,45173.0
2016-04-15 11:50:00,36.65,36.65,36.63,36.64,40069.0,27.6491,27.6491,27.634,27.6415,40069.0
2016-04-15 11:55:00,36.65,36.65,36.63,36.64,21941.0,27.6491,27.6491,27.634,27.6415,21941.0
2016-04-15 12:00:00,36.65,36.66,36.63,36.65,17112.0,27.6491,27.6566,27.634,27.6491,17112.0
2016-04-15 12:05:00,36.65,36.66,36.64,36.65,27439.0,27.6491,27.6566,27.6415,27.6491,27439.0
2016-04-15 12:10:00,36.65,36.66,36.65,36.65,73596.0,27.6491,27.6566,27.6491,27.6491,73596.0
2016-04-15 12:15:00,36.65,36.65,36.64,36.65,11496.0,27.6491,27.6491,27.6415,27.6491,11496.0
2016-04-15 12:20:00,36.65,36.67,36.64,36.65,34961.0,27.6491,27.6642,27.6415,27.6491,34961.0
2016-04-15 12:25:00,36.65,36.66,36.64,36.65,14619.0,27.6491,27.6566,27.6415,27.6491,14619.0
2016-04-15 12:30:00,36.66,36.67,36.64,36.67,16926.0,27.6566,27.6642,27.6415,27.6642,16926.0
2016-04-15 12:35:00,36.66,36.67,36.65,36.66,44714.0,27.6566,27.6642,27.6491,27.6566,44714.0
2016-04-15 12:40:00,36.66,36.66,36.64,36.66,23692.0,27.6566,27.6566,27.6415,27.6566,23692.0
2016-04-15 12:45:00,36.66,36.66,36.65,36.66,62497.0,27.6566,27.6566,27.6491,27.6566,62497.0
2016-04-15 12:50:00,36.66,36.66,36.64,36.65,84118.0,27.6566,27.6566,27.6415,27.6491,84118.0
2016-04-15 12:55:00,36.66,36.66,36.63,36.63,9206.0,27.6566,27.6566,27.634,27.634,9206.0
2016-04-15 13:00:00,36.63,36.65,36.63,36.64,109087.0,27.634,27.6491,27.634,27.6415,109087.0
2016-04-15 13:05:00,36.64,36.65,36.63,36.63,10435.0,27.6415,27.6491,27.634,27.634,10435.0
2016-04-15 13:10:00,36.63,36.64,36.62,36.63,32008.0,27.634,27.6415,27.6264,27.634,32008.0
2016-04-15 13:15:00,36.64,36.64,36.61,36.61,43010.0,27.6415,27.6415,27.6189,27.6189,43010.0
2016-04-15 13:20:00,36.61,36.62,36.61,36.62,26421.0,27.6189,27.6264,27.6189,27.6264,26421.0
2016-04-15 13:25:00,36.62,36.62,36.59,36.61,32994.0,27.6264,27.6264,27.6038,27.6189,32994.0
2016-04-15 13:30:00,36.6,36.61,36.58,36.59,40419.0,27.6114,27.6189,27.5963,27.6038,40419.0
2016-04-15 13:35:00,36.59,36.6,36.56,36.56,30878.0,27.6038,27.6114,27.5812,27.5812,30878.0
2016-04-15 13:40:00,36.57,36.57,36.55,36.56,35823.0,27.5887,27.5887,27.5736,27.5812,35823.0
2016-04-15 13:45:00,36.57,36.58,36.56,36.57,66221.0,27.5887,27.5963,27.5812,27.5887,66221.0
2016-04-15 13:50:00,36.56,36.58,36.56,36.58,93010.0,27.5812,27.5963,27.5812,27.5963,93010.0
2016-04-15 13:55:00,36.58,36.59,36.57,36.58,39391.0,27.5963,27.6038,27.5887,27.5963,39391.0
2016-04-15 14:00:00,36.58,36.59,36.56,36.58,35693.0,27.5963,27.6038,27.5812,27.5963,35693.0
2016-04-15 14:05:00,36.57,36.58,36.55,36.56,45418.0,27.5887,27.5963,27.5736,27.5812,45418.0
2016-04-15 14:10:00,36.56,36.57,36.54,36.55,118727.0,27.5812,27.5887,27.5661,27.5736,118727.0
2016-04-15 14:15:00,36.55,36.57,36.54,36.57,33169.0,27.5736,27.5887,27.5661,27.5887,33169.0
2016-04-15 14:20:00,36.56,36.58,36.55,36.58,60506.0,27.5812,27.5963,27.5736,27.5963,60506.0
2016-04-15 14:25:00,36.58,36.59,36.57,36.58,63835.0,27.5963,27.6038,27.5887,27.5963,63835.0
2016-04-15 14:30:00,36.59,36.6,36.58,36.6,31229.0,27.6038,27.6114,27.5963,27.6114,31229.0
2016-04-15 14:35:00,36.6,36.6,36.58,36.59,117822.0,27.6114,27.6114,27.5963,27.6038,117822.0
2016-04-15 14:40:00,36.6,36.6,36.59,36.6,188374.0,27.6114,27.6114,27.6038,27.6114,188374.0
2016-04-15 14:45:00,36.6,36.6,36.59,36.59,77982.0,27.6114,27.6114,27.6038,27.6038,77982.0
2016-04-15 14:50:00,36.6,36.61,36.59,36.61,88198.0,27.6114,27.6189,27.6038,27.6189,88198.0
2016-04-15 14:55:00,36.61,36.62,36.6,36.62,71333.0,27.6189,27.6264,27.6114,27.6264,71333.0
2016-04-15 15:00:00,36.62,36.62,36.61,36.62,29193.0,27.6264,27.6264,27.6189,27.6264,29193.0
2016-04-15 15:05:00,36.61,36.62,36.6,36.6,83688.0,27.6189,27.6264,27.6114,27.6114,83688.0
2016-04-15 15:10:00,36.61,36.62,36.6,36.61,85474.0,27.6189,27.6264,27.6114,27.6189,85474.0
2016-04-15 15:15:00,36.6,36.61,36.59,36.59,47262.0,27.6114,27.6189,27.6038,27.6038,47262.0
2016-04-15 15:20:00,36.59,36.62,36.59,36.62,58844.0,27.6038,27.6264,27.6038,27.6264,58844.0
2016-04-15 15:25:00,36.62,36.62,36.6,36.61,79756.0,27.6264,27.6264,27.6114,27.6189,79756.0
2016-04-15 15:30:00,36.6,36.61,36.6,36.6,52310.0,27.6114,27.6189,27.6114,27.6114,52310.0
2016-04-15 15:35:00,36.61,36.61,36.6,36.61,90842.0,27.6189,27.6189,27.6114,27.6189,90842.0
2016-04-15 15:40:00,36.6,36.6,36.59,36.59,171624.0,27.6114,27.6114,27.6038,27.6038,171624.0
2016-04-15 15:45:00,36.59,36.6,36.58,36.58,54031.0,27.6038,27.6114,27.5963,27.5963,54031.0
2016-04-15 15:50:00,36.59,36.59,36.57,36.58,232530.0,27.6038,27.6038,27.5887,27.5963,232530.0
2016-04-15 15:55:00,36.58,36.59,36.54,36.55,474668.0,27.5963,27.6038,27.5661,27.5736,474668.0
2016-04-18 09:30:00,36.48,36.52,36.46,36.51,104922.0,27.5208,27.551,27.5057,27.5435,104922.0
2016-04-18 09:35:00,36.51,36.55,36.5,36.55,63510.0,27.5435,27.5736,27.5359,27.5736,63510.0
2016-04-18 09:40:00,36.55,36.59,36.55,36.57,37485.0,27.5736,27.6038,27.5736,27.5887,37485.0
2016-04-18 09:45:00,36.57,36.61,36.55,36.6,20017.0,27.5887,27.6189,27.5736,27.6114,20017.0
2016-04-18 09:50:00,36.6,36.62,36.58,36.62,23885.0,27.6114,27.6264,27.5963,27.6264,23885.0
2016-04-18 09:55:00,36.62,36.64,36.61,36.62,33132.0,27.6264,27.6415,27.6189,27.6264,33132.0
2016-04-18 10:00:00,36.63,36.7,36.63,36.67,42983.0,27.634,27.6868,27.634,27.6642,42983.0
2016-04-18 10:05:00,36.68,36.72,36.67,36.7,41731.0,27.6717,27.7019,27.6642,27.6868,41731.0
2016-04-18 10:10:00,36.69,36.71,36.67,36.71,52460.0,27.6793,27.6943,27.6642,27.6943,52460.0
2016-04-18 10:15:00,36.71,36.73,36.68,36.69,50257.0,27.6943,27.7094,27.6717,27.6793,50257.0
2016-04-18 10:20:00,36.69,36.73,36.69,36.73,36408.0,27.6793,27.7094,27.6793,27.7094,36408.0
2016-04-18 10:25:00,36.74,36.76,36.73,36.75,96926.0,27.717,27.7321,27.7094,27.7245,96926.0
2016-04-18 10:30:00,36.75,36.78,36.75,36.77,37601.0,27.7245,27.7471,27.7245,27.7396,37601.0
2016-04-18 10:35:00,36.78,36.8,36.77,36.78,55636.0,27.7471,27.7622,27.7396,27.7471,55636.0
2016-04-18 10:40:00,36.77,36.81,36.77,36.79,32997.0,27.7396,27.7698,27.7396,27.7547,32997.0
2016-04-18 10:45:00,36.79,36.8,36.77,36.79,36034.0,27.7547,27.7622,27.7396,27.7547,36034.0
2016-04-18 10:50:00,36.78,36.84,36.77,36.83,59890.0,27.7471,27.7924,27.7396,27.7849,59890.0
2016-04-18 10:55:00,36.84,36.86,36.82,36.83,40525.0,27.7924,27.8075,27.7773,27.7849,40525.0
2016-04-18 11:00:00,36.83,36.83,36.81,36.82,61499.0,27.7849,27.7849,27.7698,27.7773,61499.0
2016-04-18 11:05:00,36.82,36.82,36.79,36.8,21522.0,27.7773,27.7773,27.7547,27.7622,21522.0
2016-04-18 11:10:00,36.81,36.83,36.8,36.81,178302.0,27.7698,27.7849,27.7622,27.7698,178302.0
2016-04-18 11:15:00,36.82,36.83,36.81,36.82,239730.0,27.7773,27.7849,27.7698,27.7773,239730.0
2016-04-18 11:20:00,36.82,36.85,36.81,36.82,54274.0,27.7773,27.8,27.7698,27.7773,54274.0
2016-04-18 11:25:00,36.81,36.82,36.79,36.82,46058.0,27.7698,27.7773,27.7547,27.7773,46058.0
2016-04-18 11:30:00,36.83,36.85,36.82,36.82,50227.0,27.7849,27.8,27.7773,27.7773,50227.0
2016-04-18 11:35:00,36.82,36.82,36.79,36.81,90392.0,27.7773,27.7773,27.7547,27.7698,90392.0
2016-04-18 11:40:00,36.81,36.82,36.79,36.82,46654.0,27.7698,27.7773,27.7547,27.7773,46654.0
2016-04-18 11:45:00,36.82,36.82,36.79,36.79,53819.0,27.7773,27.7773,27.7547,27.7547,53819.0
2016-04-18 11:50:00,36.79,36.81,36.78,36.8,53197.0,27.7547,27.7698,27.7471,27.7622,53197.0
2016-04-18 11:55:00,36.8,36.81,36.8,36.81,27719.0,27.7622,27.7698,27.7622,27.7698,27719.0
2016-04-18 12:00:00,36.8,36.83,36.8,36.83,37176.0,27.7622,27.7849,27.7622,27.7849,37176.0
2016-04-18 12:05:00,36.83,36.84,36.82,36.83,17473.0,27.7849,27.7924,27.7773,27.7849,17473.0
2016-04-18 12:10:00,36.83,36.84,36.82,36.82,12975.0,27.7849,27.7924,27.7773,27.7773,12975.0
2016-04-18 12:15:00,36.83,36.84,36.82,36.84,19362.0,27.7849,27.7924,27.7773,27.7924,19362.0
2016-04-18 12:20:00,36.84,36.86,36.83,36.86,38800.0,27.7924,27.8075,27.7849,27.8075,38800.0
2016-04-18 12:25:00,36.86,36.86,36.84,36.86,44531.0,27.8075,27.8075,27.7924,27.8075,44531.0
2016-04-18 12:30:00,36.86,36.89,36.85,36.86,54104.0,27.8075,27.8301,27.8,27.8075,54104.0
2016-04-18 12:35:00,36.87,36.87,36.85,36.86,16073.0,27.815,27.815,27.8,27.8075,16073.0
2016-04-18 12:40:00,36.85,36.87,36.85,36.87,112656.0,27.8,27.815,27.8,27.815,112656.0
2016-04-18 12:45:00,36.87,36.88,36.86,36.87,27512.0,27.815,27.8226,27.8075,27.815,27512.0
2016-04-18 12:50:00,36.87,36.88,36.86,36.87,72390.0,27.815,27.8226,27.8075,27.815,72390.0
2016-04-18 12:55:00,36.87,36.88,36.86,36.87,16178.0,27.815,27.8226,27.8075,27.815,16178.0
2016-04-18 13:00:00,36.87,36.87,36.85,36.86,18008.0,27.815,27.815,27.8,27.8075,18008.0
2016-04-18 13:05:00,36.86,36.86,36.84,36.85,38317.0,27.8075,27.8075,27.7924,27.8,38317.0
2016-04-18 13:10:00,36.84,36.85,36.83,36.84,32270.0,27.7924,27.8,27.7849,27.7924,32270.0
2016-04-18 13:15:00,36.83,36.84,36.82,36.83,46168.0,27.7849,27.7924,27.7773,27.7849,46168.0
2016-04-18 13:20:00,36.83,36.85,36.82,36.85,33079.0,27.7849,27.8,27.7773,27.8,33079.0
2016-04-18 13:25:00,36.85,36.86,36.83,36.84,27306.0,27.8,27.8075,27.7849,27.7924,27306.0
2016-04-18 13:30:00,36.85,36.86,36.84,36.85,22420.0,27.8,27.8075,27.7924,27.8,22420.0
2016-04-18 13:35:00,36.85,36.86,36.83,36.85,16736.0,27.8,27.8075,27.7849,27.8,16736.0
2016-04-18 13:40:00,36.85,36.88,36.84,36.88,96566.0,27.8,27.8226,27.7924,27.8226,96566.0
2016-04-18 13:45:00,36.88,36.88,36.86,36.87,32727.0,27.8226,27.8226,27.8075,27.815,32727.0
2016-04-18 13:50:00,36.86,36.87,36.84,36.85,34140.0,27.8075,27.815,27.7924,27.8,34140.0
2016-04-18 13:55:00,36.85,36.86,36.84,36.86,17035.0,27.8,27.8075,27.7924,27.8075,17035.0
2016-04-18 14:00:00,36.85,36.86,36.82,36.84,33493.0,27.8,27.8075,27.7773,27.7924,33493.0
2016-04-18 14:05:00,36.84,36.85,36.83,36.84,46944.0,27.7924,27.8,27.7849,27.7924,46944.0
2016-04-18 14:10:00,36.85,36.85,36.83,36.85,89701.0,27.8,27.8,27.7849,27.8,89701.0
2016-04-18 14:15:00,36.85,36.85,36.84,36.85,131924.0,27.8,27.8,27.7924,27.8,131924.0
2016-04-18 14:20:00,36.84,36.87,36.84,36.86,160919.0,27.7924,27.815,27.7924,27.8075,160919.0
2016-04-18 14:25:00,36.85,36.87,36.84,36.85,83374.0,27.8,27.815,27.7924,27.8,83374.0
2016-04-18 14:30:00,36.86,36.86,36.84,36.84,26103.0,27.8075,27.8075,27.7924,27.7924,26103.0
2016-04-18 14:35:00,36.84,36.88,36.84,36.87,82590.0,27.7924,27.8226,27.7924,27.815,82590.0
2016-04-18 14:40:00,36.86,36.89,36.86,36.88,48245.0,27.8075,27.8301,27.8075,27.8226,48245.0
2016-04-18 14:45:00,36.89,36.89,36.87,36.89,31264.0,27.8301,27.8301,27.815,27.8301,31264.0
2016-04-18 14:50:00,36.89,36.9,36.86,36.87,26970.0,27.8301,27.8377,27.8075,27.815,26970.0
2016-04-18 14:55:00,36.87,36.88,36.86,36.87,38445.0,27.815,27.8226,27.8075,27.815,38445.0
2016-04-18 15:00:00,36.86,36.87,36.85,36.87,88486.0,27.8075,27.815,27.8,27.815,88486.0
2016-04-18 15:05:00,36.86,36.87,36.84,36.85,41130.0,27.8075,27.815,27.7924,27.8,41130.0
2016-04-18 15:10:00,36.85,36.85,36.83,36.84,45707.0,27.8,27.8,27.7849,27.7924,45707.0
2016-04-18 15:15:00,36.83,36.85,36.83,36.84,21973.0,27.7849,27.8,27.7849,27.7924,21973.0
2016-04-18 15:20:00,36.84,36.85,36.83,36.84,62391.0,27.7924,27.8,27.7849,27.7924,62391.0
2016-04-18 15:25:00,36.84,36.86,36.83,36.84,35001.0,27.7924,27.8075,27.7849,27.7924,35001.0
2016-04-18 15:30:00,36.84,36.85,36.83,36.85,46009.0,27.7924,27.8,27.7849,27.8,46009.0
2016-04-18 15:35:00,36.85,36.86,36.84,36.85,58905.0,27.8,27.8075,27.7924,27.8,58905.0
2016-04-18 15:40:00,36.84,36.87,36.84,36.86,131655.0,27.7924,27.815,27.7924,27.8075,131655.0
2016-04-18 15:45:00,36.86,36.87,36.85,36.85,85659.0,27.8075,27.815,27.8,27.8,85659.0
2016-04-18 15:50:00,36.86,36.86,36.84,36.84,93742.0,27.8075,27.8075,27.7924,27.7924,93742.0
2016-04-18 15:55:00,36.85,36.86,36.84,36.86,70656.0,27.8,27.8075,27.7924,27.8075,70656.0
2016-04-19 09:30:00,37.4,37.43,37.39,37.42,118512.0,28.2149,28.2375,28.2073,28.23,118512.0
2016-04-19 09:35:00,37.42,37.44,37.41,37.41,30137.0,28.23,28.2451,28.2224,28.2224,30137.0
2016-04-19 09:40:00,37.41,37.41,37.38,37.41,60963.0,28.2224,28.2224,28.1998,28.2224,60963.0
2016-04-19 09:45:00,37.41,37.44,37.4,37.44,32144.0,28.2224,28.2451,28.2149,28.2451,32144.0
2016-04-19 09:50:00,37.44,37.46,37.43,37.45,23917.0,28.2451,28.2601,28.2375,28.2526,23917.0
2016-04-19 09:55:00,37.45,37.52,37.45,37.51,41213.0,28.2526,28.3054,28.2526,28.2979,41213.0
2016-04-19 10:00:00,37.52,37.53,37.51,37.52,18514.0,28.3054,28.313,28.2979,28.3054,18514.0
2016-04-19 10:05:00,37.52,37.55,37.52,37.52,43970.0,28.3054,28.328,28.3054,28.3054,43970.0
2016-04-19 10:10:00,37.52,37.54,37.52,37.53,44089.0,28.3054,28.3205,28.3054,28.313,44089.0
2016-04-19 10:15:00,37.53,37.55,37.51,37.54,32436.0,28.313,28.328,28.2979,28.3205,32436.0
2016-04-19 10:20:00,37.54,37.54,37.5,37.51,28022.0,28.3205,28.3205,28.2903,28.2979,28022.0
2016-04-19 10:25:00,37.5,37.52,37.5,37.51,157845.0,28.2903,28.3054,28.2903,28.2979,157845.0
2016-04-19 10:30:00,37.51,37.52,37.5,37.52,38484.0,28.2979,28.3054,28.2903,28.3054,38484.0
2016-04-19 10:35:00,37.52,37.52,37.47,37.48,67862.0,28.3054,28.3054,28.2677,28.2752,67862.0
2016-04-19 10:40:00,37.48,37.48,37.45,37.47,80468.0,28.2752,28.2752,28.2526,28.2677,80468.0
2016-04-19 10:45:00,37.47,37.47,37.44,37.45,27388.0,28.2677,28.2677,28.2451,28.2526,27388.0
2016-04-19 10:50:00,37.45,37.51,37.45,37.51,59604.0,28.2526,28.2979,28.2526,28.2979,59604.0
2016-04-19 10:55:00,37.51,37.53,37.49,37.52,31109.0,28.2979,28.313,28.2828,28.3054,31109.0
2016-04-19 11:00:00,37.52,37.57,37.51,37.56,34753.0,28.3054,28.3431,28.2979,28.3356,34753.0
2016-04-19 11:05:00,37.56,37.57,37.55,37.57,46962.0,28.3356,28.3431,28.328,28.3431,46962.0
2016-04-19 11:10:00,37.57,37.57,37.54,37.55,15894.0,28.3431,28.3431,28.3205,28.328,15894.0
2016-04-19 11:15:00,37.55,37.55,37.53,37.53,12520.0,28.328,28.328,28.313,28.313,12520.0
2016-04-19 11:20:00,37.54,37.54,37.52,37.52,41082.0,28.3205,28.3205,28.3054,28.3054,41082.0
2016-04-19 11:25:00,37.53,37.53,37.51,37.52,26035.0,28.313,28.313,28.2979,28.3054,26035.0
2016-04-19 11:30:00,37.53,37.54,37.5,37.53,58313.0,28.313,28.3205,28.2903,28.313,58313.0
2016-04-19 11:35:00,37.52,37.54,37.51,37.52,50481.0,28.3054,28.3205,28.2979,28.3054,50481.0
2016-04-19 11:40:00,37.53,37.53,37.5,37.51,19834.0,28.313,28.313,28.2903,28.2979,19834.0
2016-04-19 11:45:00,37.51,37.53,37.49,37.5,51174.0,28.2979,28.313,28.2828,28.2903,51174.0
2016-04-19 11:50:00,37.49,37.5,37.45,37.47,45064.0,28.2828,28.2903,28.2526,28.2677,45064.0
2016-04-19 11:55:00,37.46,37.47,37.44,37.44,30668.0,28.2601,28.2677,28.2451,28.2451,30668.0
2016-04-19 12:00:00,37.44,37.45,37.43,37.44,16138.0,28.2451,28.2526,28.2375,28.2451,16138.0
2016-04-19 12:05:00,37.43,37.44,37.4,37.4,41871.0,28.2375,28.2451,28.2149,28.2149,41871.0
2016-04-19 12:10:00,37.41,37.42,37.39,37.39,56270.0,28.2224,28.23,28.2073,28.2073,56270.0
2016-04-19 12:15:00,37.38,37.39,37.37,37.38,35217.0,28.1998,28.2073,28.1922,28.1998,35217.0
2016-04-19 12:20:00,37.37,37.39,37.36,37.38,115759.0,28.1922,28.2073,28.1847,28.1998,115759.0
2016-04-19 12:25:00,37.38,37.41,37.38,37.4,84557.0,28.1998,28.2224,28.1998,28.2149,84557.0
2016-04-19 12:30:00,37.4,37.41,37.39,37.4,50401.0,28.2149,28.2224,28.2073,28.2149,50401.0
2016-04-19 12:35:00,37.39,37.4,37.38,37.4,111831.0,28.2073,28.2149,28.1998,28.2149,111831.0
2016-04-19 12:40:00,37.4,37.4,37.38,37.39,52948.0,28.2149,28.2149,28.1998,28.2073,52948.0
2016-04-19 12:45:00,37.39,37.39,37.35,37.35,58764.0,28.2073,28.2073,28.1772,28.1772,58764.0
2016-04-19 12:50:00,37.35,37.41,37.35,37.41,54354.0,28.1772,28.2224,28.1772,28.2224,54354.0
2016-04-19 12:55:00,37.4,37.43,37.4,37.43,33336.0,28.2149,28.2375,28.2149,28.2375,33336.0
2016-04-19 13:00:00,37.43,37.45,37.42,37.44,54955.0,28.2375,28.2526,28.23,28.2451,54955.0
2016-04-19 13:05:00,37.44,37.45,37.43,37.44,23263.0,28.2451,28.2526,28.2375,28.2451,23263.0
2016-04-19 13:10:00,37.44,37.46,37.42,37.45,49270.0,28.2451,28.2601,28.23,28.2526,49270.0
2016-04-19 13:15:00,37.45,37.46,37.44,37.45,100505.0,28.2526,28.2601,28.2451,28.2526,100505.0
2016-04-19 13:20:00,37.44,37.47,37.44,37.47,61228.0,28.2451,28.2677,28.2451,28.2677,61228.0
2016-04-19 13:25:00,37.47,37.48,37.45,37.45,135941.0,28.2677,28.2752,28.2526,28.2526,135941.0
2016-04-19 13:30:00,37.45,37.46,37.44,37.45,9887.0,28.2526,28.2601,28.2451,28.2526,9887.0
2016-04-19 13:35:00,37.45,37.45,37.43,37.45,44368.0,28.2526,28.2526,28.2375,28.2526,44368.0
2016-04-19 13:40:00,37.44,37.46,37.44,37.45,89714.0,28.2451,28.2601,28.2451,28.2526,89714.0
2016-04-19 13:45:00,37.45,37.49,37.45,37.49,228373.0,28.2526,28.2828,28.2526,28.2828,228373.0
2016-04-19 13:50:00,37.49,37.5,37.47,37.5,86597.0,28.2828,28.2903,28.2677,28.2903,86597.0
2016-04-19 13:55:00,37.5,37.5,37.48,37.49,174049.0,28.2903,28.2903,28.2752,28.2828,174049.0
2016-04-19 14:00:00,37.49,37.52,37.49,37.49,62949.0,28.2828,28.3054,28.2828,28.2828,62949.0
2016-04-19 14:05:00,37.49,37.51,37.48,37.5,94952.0,28.2828,28.2979,28.2752,28.2903,94952.0
2016-04-19 14:10:00,37.5,37.52,37.49,37.51,85963.0,28.2903,28.3054,28.2828,28.2979,85963.0
2016-04-19 14:15:00,37.51,37.52,37.5,37.51,112137.0,28.2979,28.3054,28.2903,28.2979,112137.0
2016-04-19 14:20:00,37.5,37.51,37.5,37.5,94799.0,28.2903,28.2979,28.2903,28.2903,94799.0
2016-04-19 14:25:00,37.5,37.52,37.49,37.5,136411.0,28.2903,28.3054,28.2828,28.2903,136411.0
2016-04-19 14:30:00,37.49,37.51,37.48,37.5,38266.0,28.2828,28.2979,28.2752,28.2903,38266.0
2016-04-19 14:35:00,37.5,37.5,37.48,37.48,35401.0,28.2903,28.2903,28.2752,28.2752,35401.0
2016-04-19 14:40:00,37.49,37.51,37.48,37.5,116898.0,28.2828,28.2979,28.2752,28.2903,116898.0
2016-04-19 14:45:00,37.51,37.52,37.5,37.51,50481.0,28.2979,28.3054,28.2903,28.2979,50481.0
2016-04-19 14:50:00,37.52,37.52,37.5,37.51,136525.0,28.3054,28.3054,28.2903,28.2979,136525.0
2016-04-19 14:55:00,37.51,37.52,37.49,37.5,82546.0,28.2979,28.3054,28.2828,28.2903,82546.0
2016-04-19 15:00:00,37.5,37.5,37.47,37.48,45955.0,28.2903,28.2903,28.2677,28.2752,45955.0
2016-04-19 15:05:00,37.48,37.5,37.48,37.49,54140.0,28.2752,28.2903,28.2752,28.2828,54140.0
2016-04-19 15:10:00,37.48,37.53,37.48,37.52,124192.0,28.2752,28.313,28.2752,28.3054,124192.0
2016-04-19 15:15:00,37.53,37.54,37.51,37.52,148188.0,28.313,28.3205,28.2979,28.3054,148188.0
2016-04-19 15:20:00,37.52,37.52,37.51,37.52,50170.0,28.3054,28.3054,28.2979,28.3054,50170.0
2016-04-19 15:25:00,37.52,37.54,37.51,37.52,109843.0,28.3054,28.3205,28.2979,28.3054,109843.0
2016-04-19 15:30:00,37.53,37.54,37.51,37.52,218113.0,28.313,28.3205,28.2979,28.3054,218113.0
2016-04-19 15:35:00,37.53,37.53,37.52,37.53,96212.0,28.313,28.313,28.3054,28.313,96212.0
2016-04-19 15:40:00,37.52,37.53,37.5,37.51,43743.0,28.3054,28.313,28.2903,28.2979,43743.0
2016-04-19 15:45:00,37.51,37.52,37.5,37.51,143358.0,28.2979,28.3054,28.2903,28.2979,143358.0
2016-04-19 15:50:00,37.51,37.52,37.5,37.51,85715.0,28.2979,28.3054,28.2903,28.2979,85715.0
2016-04-19 15:55:00,37.51,37.52,37.5,37.52,201477.0,28.2979,28.3054,28.2903,28.3054,201477.0
2016-04-20 09:30:00,37.49,37.53,37.48,37.5,107863.0,28.2828,28.313,28.2752,28.2903,107863.0
2016-04-20 09:35:00,37.5,37.51,37.47,37.48,24343.0,28.2903,28.2979,28.2677,28.2752,24343.0
2016-04-20 09:40:00,37.48,37.49,37.46,37.48,30182.0,28.2752,28.2828,28.2601,28.2752,30182.0
2016-04-20 09:45:00,37.48,37.49,37.46,37.47,96541.0,28.2752,28.2828,28.2601,28.2677,96541.0
2016-04-20 09:50:00,37.46,37.51,37.46,37.49,84616.0,28.2601,28.2979,28.2601,28.2828,84616.0
2016-04-20 09:55:00,37.49,37.5,37.48,37.48,14661.0,28.2828,28.2903,28.2752,28.2752,14661.0
2016-04-20 10:00:00,37.49,37.49,37.45,37.47,75820.0,28.2828,28.2828,28.2526,28.2677,75820.0
2016-04-20 10:05:00,37.47,37.48,37.45,37.48,75167.0,28.2677,28.2752,28.2526,28.2752,75167.0
2016-04-20 10:10:00,37.48,37.49,37.46,37.47,54957.0,28.2752,28.2828,28.2601,28.2677,54957.0
2016-04-20 10:15:00,37.47,37.48,37.44,37.44,50858.0,28.2677,28.2752,28.2451,28.2451,50858.0
2016-04-20 10:20:00,37.44,37.47,37.43,37.44,159253.0,28.2451,28.2677,28.2375,28.2451,159253.0
2016-04-20 10:25:00,37.44,37.44,37.42,37.43,49769.0,28.2451,28.2451,28.23,28.2375,49769.0
2016-04-20 10:30:00,37.42,37.46,37.42,37.45,51530.0,28.23,28.2601,28.23,28.2526,51530.0
2016-04-20 10:35:00,37.46,37.46,37.41,37.43,126304.0,28.2601,28.2601,28.2224,28.2375,126304.0
2016-04-20 10:40:00,37.43,37.44,37.41,37.43,24679.0,28.2375,28.2451,28.2224,28.2375,24679.0
2016-04-20 10:45:00,37.43,37.45,37.42,37.44,104146.0,28.2375,28.2526,28.23,28.2451,104146.0
2016-04-20 10:50:00,37.45,37.47,37.44,37.46,158800.0,28.2526,28.2677,28.2451,28.2601,158800.0
2016-04-20 10:55:00,37.47,37.51,37.47,37.5,44701.0,28.2677,28.2979,28.2677,28.2903,44701.0
2016-04-20 11:00:00,37.5,37.53,37.49,37.51,35471.0,28.2903,28.313,28.2828,28.2979,35471.0
2016-04-20 11:05:00,37.51,37.56,37.5,37.55,21924.0,28.2979,28.3356,28.2903,28.328,21924.0
2016-04-20 11:10:00,37.55,37.57,37.54,37.55,48998.0,28.328,28.3431,28.3205,28.328,48998.0
2016-04-20 11:15:00,37.55,37.57,37.55,37.56,59584.0,28.328,28.3431,28.328,28.3356,59584.0
2016-04-20 11:20:00,37.56,37.59,37.56,37.59,86526.0,28.3356,28.3582,28.3356,28.3582,86526.0
2016-04-20 11:25:00,37.6,37.64,37.6,37.62,109031.0,28.3658,28.3959,28.3658,28.3809,109031.0
2016-04-20 11:30:00,37.62,37.62,37.58,37.6,61262.0,28.3809,28.3809,28.3507,28.3658,61262.0
2016-04-20 11:35:00,37.59,37.61,37.58,37.59,138281.0,28.3582,28.3733,28.3507,28.3582,138281.0
2016-04-20 11:40:00,37.59,37.64,37.58,37.63,34216.0,28.3582,28.3959,28.3507,28.3884,34216.0
2016-04-20 11:45:00,37.63,37.64,37.61,37.62,34256.0,28.3884,28.3959,28.3733,28.3809,34256.0
2016-04-20 11:50:00,37.62,37.62,37.59,37.6,21212.0,28.3809,28.3809,28.3582,28.3658,21212.0
2016-04-20 11:55:00,37.6,37.62,37.58,37.59,68556.0,28.3658,28.3809,28.3507,28.3582,68556.0
2016-04-20 12:00:00,37.59,37.6,37.58,37.59,44337.0,28.3582,28.3658,28.3507,28.3582,44337.0
2016-04-20 12:05:00,37.6,37.61,37.6,37.61,21682.0,28.3658,28.3733,28.3658,28.3733,21682.0
2016-04-20 12:10:00,37.61,37.61,37.59,37.59,21602.0,28.3733,28.3733,28.3582,28.3582,21602.0
2016-04-20 12:15:00,37.59,37.61,37.59,37.6,77879.0,28.3582,28.3733,28.3582,28.3658,77879.0
2016-04-20 12:20:00,37.6,37.61,37.58,37.59,45365.0,28.3658,28.3733,28.3507,28.3582,45365.0
2016-04-20 12:25:00,37.6,37.6,37.59,37.6,37935.0,28.3658,28.3658,28.3582,28.3658,37935.0
2016-04-20 12:30:00,37.6,37.62,37.59,37.62,40260.0,28.3658,28.3809,28.3582,28.3809,40260.0
2016-04-20 12:35:00,37.62,37.64,37.61,37.64,24534.0,28.3809,28.3959,28.3733,28.3959,24534.0
2016-04-20 12:40:00,37.64,37.66,37.63,37.65,74307.0,28.3959,28.411,28.3884,28.4035,74307.0
2016-04-20 12:45:00,37.65,37.66,37.63,37.65,35882.0,28.4035,28.411,28.3884,28.4035,35882.0
2016-04-20 12:50:00,37.66,37.66,37.63,37.64,25483.0,28.411,28.411,28.3884,28.3959,25483.0
2016-04-20 12:55:00,37.64,37.64,37.62,37.63,11442.0,28.3959,28.3959,28.3809,28.3884,11442.0
2016-04-20 13:00:00,37.63,37.65,37.62,37.64,57030.0,28.3884,28.4035,28.3809,28.3959,57030.0
2016-04-20 13:05:00,37.64,37.64,37.61,37.62,38866.0,28.3959,28.3959,28.3733,28.3809,38866.0
2016-04-20 13:10:00,37.62,37.63,37.61,37.63,16648.0,28.3809,28.3884,28.3733,28.3884,16648.0
2016-04-20 13:15:00,37.63,37.64,37.62,37.63,73954.0,28.3884,28.3959,28.3809,28.3884,73954.0
2016-04-20 13:20:00,37.62,37.64,37.62,37.62,30857.0,28.3809,28.3959,28.3809,28.3809,30857.0
2016-04-20 13:25:00,37.63,37.64,37.62,37.63,54179.0,28.3884,28.3959,28.3809,28.3884,54179.0
2016-04-20 13:30:00,37.64,37.65,37.63,37.65,37355.0,28.3959,28.4035,28.3884,28.4035,37355.0
2016-04-20 13:35:00,37.65,37.65,37.62,37.64,80417.0,28.4035,28.4035,28.3809,28.3959,80417.0
2016-04-20 13:40:00,37.65,37.66,37.64,37.65,35819.0,28.4035,28.411,28.3959,28.4035,35819.0
2016-04-20 13:45:00,37.65,37.68,37.65,37.66,69721.0,28.4035,28.4261,28.4035,28.411,69721.0
2016-04-20 13:50:00,37.66,37.69,37.66,37.69,25045.0,28.411,28.4337,28.411,28.4337,25045.0
2016-04-20 13:55:00,37.69,37.69,37.66,37.67,22405.0,28.4337,28.4337,28.411,28.4186,22405.0
2016-04-20 14:00:00,37.66,37.67,37.65,37.66,26705.0,28.411,28.4186,28.4035,28.411,26705.0
2016-04-20 14:05:00,37.66,37.67,37.65,37.66,55992.0,28.411,28.4186,28.4035,28.411,55992.0
2016-04-20 14:10:00,37.66,37.68,37.66,37.67,33888.0,28.411,28.4261,28.411,28.4186,33888.0
2016-04-20 14:15:00,37.66,37.69,37.66,37.68,103789.0,28.411,28.4337,28.411,28.4261,103789.0
2016-04-20 14:20:00,37.69,37.7,37.66,37.67,53471.0,28.4337,28.4412,28.411,28.4186,53471.0
2016-04-20 14:25:00,37.66,37.68,37.66,37.67,55141.0,28.411,28.4261,28.411,28.4186,55141.0
2016-04-20 14:30:00,37.67,37.69,37.66,37.68,177858.0,28.4186,28.4337,28.411,28.4261,177858.0
2016-04-20 14:35:00,37.69,37.69,37.67,37.68,38771.0,28.4337,28.4337,28.4186,28.4261,38771.0
2016-04-20 14:40:00,37.68,37.68,37.66,37.67,35726.0,28.4261,28.4261,28.411,28.4186,35726.0
2016-04-20 14:45:00,37.68,37.68,37.65,37.66,34235.0,28.4261,28.4261,28.4035,28.411,34235.0
2016-04-20 14:50:00,37.66,37.67,37.66,37.67,27754.0,28.411,28.4186,28.411,28.4186,27754.0
2016-04-20 14:55:00,37.66,37.67,37.66,37.66,28590.0,28.411,28.4186,28.411,28.411,28590.0
2016-04-20 15:00:00,37.66,37.68,37.65,37.66,65731.0,28.411,28.4261,28.4035,28.411,65731.0
2016-04-20 15:05:00,37.66,37.66,37.63,37.63,45897.0,28.411,28.411,28.3884,28.3884,45897.0
2016-04-20 15:10:00,37.64,37.64,37.6,37.61,29512.0,28.3959,28.3959,28.3658,28.3733,29512.0
2016-04-20 15:15:00,37.61,37.62,37.6,37.6,60760.0,28.3733,28.3809,28.3658,28.3658,60760.0
2016-04-20 15:20:00,37.61,37.61,37.6,37.61,46586.0,28.3733,28.3733,28.3658,28.3733,46586.0
2016-04-20 15:25:00,37.6,37.61,37.6,37.6,25461.0,28.3658,28.3733,28.3658,28.3658,25461.0
2016-04-20 15:30:00,37.59,37.6,37.57,37.57,70005.0,28.3582,28.3658,28.3431,28.3431,70005.0
2016-04-20 15:35:00,37.58,37.59,37.56,37.57,37006.0,28.3507,28.3582,28.3356,28.3431,37006.0
2016-04-20 15:40:00,37.56,37.57,37.53,37.53,261347.0,28.3356,28.3431,28.313,28.313,261347.0
2016-04-20 15:45:00,37.53,37.55,37.52,37.53,101990.0,28.313,28.328,28.3054,28.313,101990.0
2016-04-20 15:50:00,37.52,37.55,37.52,37.54,66127.0,28.3054,28.328,28.3054,28.3205,66127.0
2016-04-20 15:55:00,37.53,37.54,37.5,37.52,167619.0,28.313,28.3205,28.2903,28.3054,167619.0
2016-04-21 09:30:00,37.49,37.51,37.46,37.49,41869.0,28.2828,28.2979,28.2601,28.2828,41869.0
2016-04-21 09:35:00,37.46,37.46,37.4,37.41,27483.0,28.2601,28.2601,28.2149,28.2224,27483.0
2016-04-21 09:40:00,37.4,37.4,37.37,37.38,70526.0,28.2149,28.2149,28.1922,28.1998,70526.0
2016-04-21 09:45:00,37.38,37.38,37.33,37.35,55520.0,28.1998,28.1998,28.1621,28.1772,55520.0
2016-04-21 09:50:00,37.35,37.39,37.32,37.34,25688.0,28.1772,28.2073,28.1545,28.1696,25688.0
2016-04-21 09:55:00,37.35,37.36,37.29,37.3,35690.0,28.1772,28.1847,28.1319,28.1394,35690.0
2016-04-21 10:00:00,37.3,37.35,37.29,37.33,32065.0,28.1394,28.1772,28.1319,28.1621,32065.0
2016-04-21 10:05:00,37.33,37.33,37.28,37.33,41328.0,28.1621,28.1621,28.1244,28.1621,41328.0
2016-04-21 10:10:00,37.33,37.38,37.33,37.36,50160.0,28.1621,28.1998,28.1621,28.1847,50160.0
2016-04-21 10:15:00,37.36,37.36,37.3,37.36,87074.0,28.1847,28.1847,28.1394,28.1847,87074.0
2016-04-21 10:20:00,37.37,37.37,37.34,37.36,59770.0,28.1922,28.1922,28.1696,28.1847,59770.0
2016-04-21 10:25:00,37.36,37.38,37.32,37.33,147359.0,28.1847,28.1998,28.1545,28.1621,147359.0
2016-04-21 10:30:00,37.33,37.34,37.3,37.34,49469.0,28.1621,28.1696,28.1394,28.1696,49469.0
2016-04-21 10:35:00,37.35,37.43,37.35,37.42,75387.0,28.1772,28.2375,28.1772,28.23,75387.0
2016-04-21 10:40:00,37.43,37.45,37.39,37.4,55846.0,28.2375,28.2526,28.2073,28.2149,55846.0
2016-04-21 10:45:00,37.39,37.42,37.37,37.39,54967.0,28.2073,28.23,28.1922,28.2073,54967.0
2016-04-21 10:50:00,37.39,37.42,37.37,37.4,49530.0,28.2073,28.23,28.1922,28.2149,49530.0
2016-04-21 10:55:00,37.4,37.46,37.4,37.44,33584.0,28.2149,28.2601,28.2149,28.2451,33584.0
2016-04-21 11:00:00,37.43,37.46,37.42,37.43,70093.0,28.2375,28.2601,28.23,28.2375,70093.0
2016-04-21 11:05:00,37.42,37.43,37.4,37.41,71338.0,28.23,28.2375,28.2149,28.2224,71338.0
2016-04-21 11:10:00,37.41,37.42,37.39,37.41,22817.0,28.2224,28.23,28.2073,28.2224,22817.0
2016-04-21 11:15:00,37.42,37.43,37.4,37.41,35584.0,28.23,28.2375,28.2149,28.2224,35584.0
2016-04-21 11:20:00,37.42,37.45,37.4,37.44,75418.0,28.23,28.2526,28.2149,28.2451,75418.0
2016-04-21 11:25:00,37.44,37.47,37.43,37.46,37228.0,28.2451,28.2677,28.2375,28.2601,37228.0
2016-04-21 11:30:00,37.47,37.47,37.42,37.43,55161.0,28.2677,28.2677,28.23,28.2375,55161.0
2016-04-21 11:35:00,37.42,37.43,37.4,37.42,97750.0,28.23,28.2375,28.2149,28.23,97750.0
2016-04-21 11:40:00,37.41,37.41,37.38,37.39,64322.0,28.2224,28.2224,28.1998,28.2073,64322.0
2016-04-21 11:45:00,37.39,37.4,37.37,37.39,50960.0,28.2073,28.2149,28.1922,28.2073,50960.0
2016-04-21 11:50:00,37.38,37.42,37.38,37.41,20245.0,28.1998,28.23,28.1998,28.2224,20245.0
2016-04-21 11:55:00,37.41,37.42,37.37,37.37,38849.0,28.2224,28.23,28.1922,28.1922,38849.0
2016-04-21 12:00:00,37.37,37.38,37.35,37.36,29046.0,28.1922,28.1998,28.1772,28.1847,29046.0
2016-04-21 12:05:00,37.35,37.39,37.35,37.39,36089.0,28.1772,28.2073,28.1772,28.2073,36089.0
2016-04-21 12:10:00,37.38,37.39,37.36,37.37,53180.0,28.1998,28.2073,28.1847,28.1922,53180.0
2016-04-21 12:15:00,37.37,37.41,37.37,37.4,39435.0,28.1922,28.2224,28.1922,28.2149,39435.0
2016-04-21 12:20:00,37.4,37.41,37.39,37.39,71972.0,28.2149,28.2224,28.2073,28.2073,71972.0
2016-04-21 12:25:00,37.39,37.4,37.37,37.38,28447.0,28.2073,28.2149,28.1922,28.1998,28447.0
2016-04-21 12:30:00,37.39,37.41,37.38,37.39,44751.0,28.2073,28.2224,28.1998,28.2073,44751.0
2016-04-21 12:35:00,37.4,37.4,37.36,37.37,25785.0,28.2149,28.2149,28.1847,28.1922,25785.0
2016-04-21 12:40:00,37.37,37.4,37.37,37.4,27883.0,28.1922,28.2149,28.1922,28.2149,27883.0
2016-04-21 12:45:00,37.4,37.4,37.37,37.37,123442.0,28.2149,28.2149,28.1922,28.1922,123442.0
2016-04-21 12:50:00,37.37,37.39,37.35,37.38,50150.0,28.1922,28.2073,28.1772,28.1998,50150.0
2016-04-21 12:55:00,37.37,37.39,37.36,37.36,12408.0,28.1922,28.2073,28.1847,28.1847,12408.0
2016-04-21 13:00:00,37.36,37.39,37.33,37.33,127047.0,28.1847,28.2073,28.1621,28.1621,127047.0
2016-04-21 13:05:00,37.33,37.35,37.32,37.32,22564.0,28.1621,28.1772,28.1545,28.1545,22564.0
2016-04-21 13:10:00,37.32,37.34,37.32,37.32,27096.0,28.1545,28.1696,28.1545,28.1545,27096.0
2016-04-21 13:15:00,37.32,37.33,37.31,37.33,20542.0,28.1545,28.1621,28.147,28.1621,20542.0
2016-04-21 13:20:00,37.33,37.37,37.33,37.36,48196.0,28.1621,28.1922,28.1621,28.1847,48196.0
2016-04-21 13:25:00,37.36,37.36,37.33,37.34,22868.0,28.1847,28.1847,28.1621,28.1696,22868.0
2016-04-21 13:30:00,37.33,37.34,37.31,37.31,11090.0,28.1621,28.1696,28.147,28.147,11090.0
2016-04-21 13:35:00,37.31,37.34,37.31,37.33,52992.0,28.147,28.1696,28.147,28.1621,52992.0
2016-04-21 13:40:00,37.33,37.35,37.33,37.34,84858.0,28.1621,28.1772,28.1621,28.1696,84858.0
2016-04-21 13:45:00,37.35,37.35,37.31,37.32,46444.0,28.1772,28.1772,28.147,28.1545,46444.0
2016-04-21 13:50:00,37.32,37.32,37.29,37.29,44572.0,28.1545,28.1545,28.1319,28.1319,44572.0
2016-04-21 13:55:00,37.28,37.29,37.27,37.28,24819.0,28.1244,28.1319,28.1168,28.1244,24819.0
2016-04-21 14:00:00,37.28,37.28,37.26,37.28,44571.0,28.1244,28.1244,28.1093,28.1244,44571.0
2016-04-21 14:05:00,37.28,37.3,37.27,37.29,67308.0,28.1244,28.1394,28.1168,28.1319,67308.0
2016-04-21 14:10:00,37.29,37.33,37.28,37.33,117167.0,28.1319,28.1621,28.1244,28.1621,117167.0
2016-04-21 14:15:00,37.33,37.33,37.28,37.29,55142.0,28.1621,28.1621,28.1244,28.1319,55142.0
2016-04-21 14:20:00,37.28,37.3,37.28,37.29,72560.0,28.1244,28.1394,28.1244,28.1319,72560.0
2016-04-21 14:25:00,37.29,37.3,37.26,37.27,85528.0,28.1319,28.1394,28.1093,28.1168,85528.0
2016-04-21 14:30:00,37.27,37.27,37.23,37.23,96890.0,28.1168,28.1168,28.0866,28.0866,96890.0
2016-04-21 14:35:00,37.23,37.24,37.21,37.22,83995.0,28.0866,28.0942,28.0715,28.0791,83995.0
2016-04-21 14:40:00,37.22,37.22,37.2,37.22,55240.0,28.0791,28.0791,28.064,28.0791,55240.0
2016-04-21 14:45:00,37.22,37.24,37.21,37.24,96924.0,28.0791,28.0942,28.0715,28.0942,96924.0
2016-04-21 14:50:00,37.25,37.27,37.23,37.25,101478.0,28.1017,28.1168,28.0866,28.1017,101478.0
2016-04-21 14:55:00,37.24,37.26,37.23,37.26,86160.0,28.0942,28.1093,28.0866,28.1093,86160.0
2016-04-21 15:00:00,37.26,37.3,37.25,37.29,113244.0,28.1093,28.1394,28.1017,28.1319,113244.0
2016-04-21 15:05:00,37.29,37.31,37.28,37.28,53870.0,28.1319,28.147,28.1244,28.1244,53870.0
2016-04-21 15:10:00,37.29,37.3,37.27,37.28,30327.0,28.1319,28.1394,28.1168,28.1244,30327.0
2016-04-21 15:15:00,37.28,37.3,37.26,37.26,48468.0,28.1244,28.1394,28.1093,28.1093,48468.0
2016-04-21 15:20:00,37.27,37.27,37.26,37.26,41598.0,28.1168,28.1168,28.1093,28.1093,41598.0
2016-04-21 15:25:00,37.27,37.27,37.22,37.24,52950.0,28.1168,28.1168,28.0791,28.0942,52950.0
2016-04-21 15:30:00,37.24,37.27,37.23,37.27,32062.0,28.0942,28.1168,28.0866,28.1168,32062.0
2016-04-21 15:35:00,37.27,37.28,37.25,37.25,49692.0,28.1168,28.1244,28.1017,28.1017,49692.0
2016-04-21 15:40:00,37.26,37.3,37.25,37.28,66630.0,28.1093,28.1394,28.1017,28.1244,66630.0
2016-04-21 15:45:00,37.29,37.31,37.28,37.3,84621.0,28.1319,28.147,28.1244,28.1394,84621.0
2016-04-21 15:50:00,37.29,37.3,37.27,37.29,78248.0,28.1319,28.1394,28.1168,28.1319,78248.0
2016-04-21 15:55:00,37.28,37.3,37.28,37.3,146696.0,28.1244,28.1394,28.1244,28.1394,146696.0
2016-04-22 09:30:00,37.28,37.32,37.25,37.3,93542.0,28.1244,28.1545,28.1017,28.1394,93542.0
2016-04-22 09:35:00,37.31,37.32,37.29,37.31,70387.0,28.147,28.1545,28.1319,28.147,70387.0
2016-04-22 09:40:00,37.3,37.33,37.29,37.32,65580.0,28.1394,28.1621,28.1319,28.1545,65580.0
2016-04-22 09:45:00,37.32,37.36,37.31,37.34,49093.0,28.1545,28.1847,28.147,28.1696,49093.0
2016-04-22 09:50:00,37.34,37.36,37.32,37.33,207179.0,28.1696,28.1847,28.1545,28.1621,207179.0
2016-04-22 09:55:00,37.32,37.36,37.32,37.35,606930.0,28.1545,28.1847,28.1545,28.1772,606930.0
2016-04-22 10:00:00,37.35,37.37,37.33,37.34,87657.0,28.1772,28.1922,28.1621,28.1696,87657.0
2016-04-22 10:05:00,37.34,37.35,37.33,37.33,31764.0,28.1696,28.1772,28.1621,28.1621,31764.0
2016-04-22 10:10:00,37.34,37.37,37.33,37.36,36060.0,28.1696,28.1922,28.1621,28.1847,36060.0
2016-04-22 10:15:00,37.38,37.38,37.33,37.34,85022.0,28.1998,28.1998,28.1621,28.1696,85022.0
2016-04-22 10:20:00,37.34,37.34,37.31,37.31,104696.0,28.1696,28.1696,28.147,28.147,104696.0
2016-04-22 10:25:00,37.32,37.33,37.31,37.31,55181.0,28.1545,28.1621,28.147,28.147,55181.0
2016-04-22 10:30:00,37.32,37.35,37.29,37.3,157913.0,28.1545,28.1772,28.1319,28.1394,157913.0
2016-04-22 10:35:00,37.31,37.32,37.25,37.26,51033.0,28.147,28.1545,28.1017,28.1093,51033.0
2016-04-22 10:40:00,37.25,37.26,37.2,37.21,52769.0,28.1017,28.1093,28.064,28.0715,52769.0
2016-04-22 10:45:00,37.22,37.23,37.19,37.21,37663.0,28.0791,28.0866,28.0565,28.0715,37663.0
2016-04-22 10:50:00,37.2,37.25,37.2,37.24,35190.0,28.064,28.1017,28.064,28.0942,35190.0
2016-04-22 10:55:00,37.25,37.25,37.19,37.19,47609.0,28.1017,28.1017,28.0565,28.0565,47609.0
2016-04-22 11:00:00,37.2,37.24,37.2,37.23,69978.0,28.064,28.0942,28.064,28.0866,69978.0
2016-04-22 11:05:00,37.23,37.24,37.21,37.22,45255.0,28.0866,28.0942,28.0715,28.0791,45255.0
2016-04-22 11:10:00,37.22,37.23,37.19,37.2,60147.0,28.0791,28.0866,28.0565,28.064,60147.0
2016-04-22 11:15:00,37.2,37.22,37.18,37.2,33916.0,28.064,28.0791,28.0489,28.064,33916.0
2016-04-22 11:20:00,37.2,37.22,37.19,37.21,41623.0,28.064,28.0791,28.0565,28.0715,41623.0
2016-04-22 11:25:00,37.2,37.22,37.17,37.2,40441.0,28.064,28.0791,28.0414,28.064,40441.0
2016-04-22 11:30:00,37.2,37.26,37.2,37.23,35807.0,28.064,28.1093,28.064,28.0866,35807.0
2016-04-22 11:35:00,37.24,37.26,37.24,37.26,25419.0,28.0942,28.1093,28.0942,28.1093,25419.0
2016-04-22 11:40:00,37.26,37.26,37.24,37.24,15292.0,28.1093,28.1093,28.0942,28.0942,15292.0
2016-04-22 11:45:00,37.24,37.25,37.22,37.24,19019.0,28.0942,28.1017,28.0791,28.0942,19019.0
2016-04-22 11:50:00,37.25,37.25,37.21,37.25,38601.0,28.1017,28.1017,28.0715,28.1017,38601.0
2016-04-22 11:55:00,37.24,37.25,37.23,37.25,37250.0,28.0942,28.1017,28.0866,28.1017,37250.0
2016-04-22 12:00:00,37.25,37.25,37.21,37.22,35908.0,28.1017,28.1017,28.0715,28.0791,35908.0
2016-04-22 12:05:00,37.22,37.23,37.21,37.23,15003.0,28.0791,28.0866,28.0715,28.0866,15003.0
2016-04-22 12:10:00,37.23,37.24,37.2,37.2,50890.0,28.0866,28.0942,28.064,28.064,50890.0
2016-04-22 12:15:00,37.2,37.21,37.18,37.2,18995.0,28.064,28.0715,28.0489,28.064,18995.0
2016-04-22 12:20:00,37.19,37.2,37.16,37.17,19546.0,28.0565,28.064,28.0338,28.0414,19546.0
2016-04-22 12:25:00,37.18,37.19,37.15,37.15,52444.0,28.0489,28.0565,28.0263,28.0263,52444.0
2016-04-22 12:30:00,37.16,37.2,37.15,37.19,67747.0,28.0338,28.064,28.0263,28.0565,67747.0
2016-04-22 12:35:00,37.19,37.21,37.18,37.2,26840.0,28.0565,28.0715,28.0489,28.064,26840.0
2016-04-22 12:40:00,37.2,37.2,37.18,37.2,34200.0,28.064,28.064,28.0489,28.064,34200.0
2016-04-22 12:45:00,37.19,37.19,37.15,37.15,19537.0,28.0565,28.0565,28.0263,28.0263,19537.0
2016-04-22 12:50:00,37.15,37.17,37.14,37.15,31064.0,28.0263,28.0414,28.0187,28.0263,31064.0
2016-04-22 12:55:00,37.16,37.16,37.14,37.15,39868.0,28.0338,28.0338,28.0187,28.0263,39868.0
2016-04-22 13:00:00,37.15,37.19,37.15,37.18,35398.0,28.0263,28.0565,28.0263,28.0489,35398.0
2016-04-22 13:05:00,37.19,37.2,37.18,37.19,13664.0,28.0565,28.064,28.0489,28.0565,13664.0
2016-04-22 13:10:00,37.19,37.2,37.18,37.2,14589.0,28.0565,28.064,28.0489,28.064,14589.0
2016-04-22 13:15:00,37.2,37.2,37.17,37.17,139586.0,28.064,28.064,28.0414,28.0414,139586.0
2016-04-22 13:20:00,37.18,37.18,37.15,37.18,46500.0,28.0489,28.0489,28.0263,28.0489,46500.0
2016-04-22 13:25:00,37.18,37.18,37.16,37.16,19170.0,28.0489,28.0489,28.0338,28.0338,19170.0
2016-04-22 13:30:00,37.17,37.19,37.16,37.18,22390.0,28.0414,28.0565,28.0338,28.0489,22390.0
2016-04-22 13:35:00,37.18,37.19,37.17,37.19,71600.0,28.0489,28.0565,28.0414,28.0565,71600.0
2016-04-22 13:40:00,37.19,37.25,37.19,37.24,53048.0,28.0565,28.1017,28.0565,28.0942,53048.0
2016-04-22 13:45:00,37.24,37.25,37.23,37.23,47882.0,28.0942,28.1017,28.0866,28.0866,47882.0
2016-04-22 13:50:00,37.24,37.25,37.23,37.25,73129.0,28.0942,28.1017,28.0866,28.1017,73129.0
2016-04-22 13:55:00,37.24,37.25,37.23,37.24,10504.0,28.0942,28.1017,28.0866,28.0942,10504.0
2016-04-22 14:00:00,37.24,37.28,37.23,37.28,42321.0,28.0942,28.1244,28.0866,28.1244,42321.0
2016-04-22 14:05:00,37.27,37.28,37.25,37.26,28969.0,28.1168,28.1244,28.1017,28.1093,28969.0
2016-04-22 14:10:00,37.26,37.27,37.25,37.25,39692.0,28.1093,28.1168,28.1017,28.1017,39692.0
2016-04-22 14:15:00,37.26,37.29,37.25,37.29,26664.0,28.1093,28.1319,28.1017,28.1319,26664.0
2016-04-22 14:20:00,37.28,37.31,37.28,37.3,20030.0,28.1244,28.147,28.1244,28.1394,20030.0
2016-04-22 14:25:00,37.3,37.32,37.29,37.32,76494.0,28.1394,28.1545,28.1319,28.1545,76494.0
2016-04-22 14:30:00,37.32,37.32,37.3,37.31,40532.0,28.1545,28.1545,28.1394,28.147,40532.0
2016-04-22 14:35:00,37.31,37.32,37.3,37.31,27421.0,28.147,28.1545,28.1394,28.147,27421.0
2016-04-22 14:40:00,37.31,37.33,37.3,37.33,57461.0,28.147,28.1621,28.1394,28.1621,57461.0
2016-04-22 14:45:00,37.32,37.32,37.3,37.32,55488.0,28.1545,28.1545,28.1394,28.1545,55488.0
2016-04-22 14:50:00,37.32,37.32,37.3,37.3,59390.0,28.1545,28.1545,28.1394,28.1394,59390.0
2016-04-22 14:55:00,37.31,37.32,37.3,37.32,63144.0,28.147,28.1545,28.1394,28.1545,63144.0
2016-04-22 15:00:00,37.32,37.32,37.29,37.31,43244.0,28.1545,28.1545,28.1319,28.147,43244.0
2016-04-22 15:05:00,37.3,37.32,37.3,37.32,40499.0,28.1394,28.1545,28.1394,28.1545,40499.0
2016-04-22 15:10:00,37.32,37.34,37.31,37.33,75487.0,28.1545,28.1696,28.147,28.1621,75487.0
2016-04-22 15:15:00,37.32,37.33,37.3,37.3,84800.0,28.1545,28.1621,28.1394,28.1394,84800.0
2016-04-22 15:20:00,37.31,37.31,37.29,37.3,68975.0,28.147,28.147,28.1319,28.1394,68975.0
2016-04-22 15:25:00,37.3,37.32,37.3,37.3,75683.0,28.1394,28.1545,28.1394,28.1394,75683.0
2016-04-22 15:30:00,37.31,37.31,37.29,37.3,54552.0,28.147,28.147,28.1319,28.1394,54552.0
2016-04-22 15:35:00,37.3,37.3,37.29,37.29,36477.0,28.1394,28.1394,28.1319,28.1319,36477.0
2016-04-22 15:40:00,37.29,37.3,37.26,37.27,111685.0,28.1319,28.1394,28.1093,28.1168,111685.0
2016-04-22 15:45:00,37.27,37.3,37.27,37.29,75519.0,28.1168,28.1394,28.1168,28.1319,75519.0
2016-04-22 15:50:00,37.29,37.29,37.28,37.28,100822.0,28.1319,28.1319,28.1244,28.1244,100822.0
2016-04-22 15:55:00,37.29,37.29,37.26,37.28,641718.0,28.1319,28.1319,28.1093,28.1244,641718.0
2016-04-25 09:30:00,37.12,37.13,37.08,37.13,81570.0,28.0036,28.0112,27.9735,28.0112,81570.0
2016-04-25 09:35:00,37.13,37.13,37.1,37.12,22378.0,28.0112,28.0112,27.9886,28.0036,22378.0
2016-04-25 09:40:00,37.12,37.12,37.09,37.09,72675.0,28.0036,28.0036,27.981,27.981,72675.0
2016-04-25 09:45:00,37.11,37.11,37.07,37.09,62871.0,27.9961,27.9961,27.9659,27.981,62871.0
2016-04-25 09:50:00,37.08,37.09,37.06,37.09,19463.0,27.9735,27.981,27.9584,27.981,19463.0
2016-04-25 09:55:00,37.09,37.09,37.07,37.07,142158.0,27.981,27.981,27.9659,27.9659,142158.0
2016-04-25 10:00:00,37.07,37.09,37.06,37.08,48555.0,27.9659,27.981,27.9584,27.9735,48555.0
2016-04-25 10:05:00,37.08,37.08,37.03,37.03,38786.0,27.9735,27.9735,27.9358,27.9358,38786.0
2016-04-25 10:10:00,37.04,37.05,37.01,37.02,29476.0,27.9433,27.9508,27.9207,27.9282,29476.0
2016-04-25 10:15:00,37.01,37.01,36.99,36.99,60863.0,27.9207,27.9207,27.9056,27.9056,60863.0
2016-04-25 10:20:00,37.0,37.02,36.99,37.02,46812.0,27.9131,27.9282,27.9056,27.9282,46812.0
2016-04-25 10:25:00,37.02,37.03,36.99,37.0,188119.0,27.9282,27.9358,27.9056,27.9131,188119.0
2016-04-25 10:30:00,36.99,37.02,36.99,37.01,41930.0,27.9056,27.9282,27.9056,27.9207,41930.0
2016-04-25 10:35:00,37.01,37.02,37.0,37.01,106224.0,27.9207,27.9282,27.9131,27.9207,106224.0
2016-04-25 10:40:00,37.0,37.03,36.99,37.02,34640.0,27.9131,27.9358,27.9056,27.9282,34640.0
2016-04-25 10:45:00,37.02,37.05,37.02,37.04,41355.0,27.9282,27.9508,27.9282,27.9433,41355.0
2016-04-25 10:50:00,37.03,37.04,37.01,37.02,42436.0,27.9358,27.9433,27.9207,27.9282,42436.0
2016-04-25 10:55:00,37.03,37.05,37.02,37.04,64893.0,27.9358,27.9508,27.9282,27.9433,64893.0
2016-04-25 11:00:00,37.04,37.07,37.04,37.06,58755.0,27.9433,27.9659,27.9433,27.9584,58755.0
2016-04-25 11:05:00,37.06,37.07,37.03,37.03,46950.0,27.9584,27.9659,27.9358,27.9358,46950.0
2016-04-25 11:10:00,37.02,37.06,37.01,37.06,38397.0,27.9282,27.9584,27.9207,27.9584,38397.0
2016-04-25 11:15:00,37.06,37.07,37.05,37.06,34864.0,27.9584,27.9659,27.9508,27.9584,34864.0
2016-04-25 11:20:00,37.06,37.1,37.06,37.09,53418.0,27.9584,27.9886,27.9584,27.981,53418.0
2016-04-25 11:25:00,37.1,37.1,37.08,37.09,20507.0,27.9886,27.9886,27.9735,27.981,20507.0
2016-04-25 11:30:00,37.09,37.09,37.07,37.07,92012.0,27.981,27.981,27.9659,27.9659,92012.0
2016-04-25 11:35:00,37.07,37.08,37.05,37.06,55132.0,27.9659,27.9735,27.9508,27.9584,55132.0
2016-04-25 11:40:00,37.05,37.06,37.04,37.05,23793.0,27.9508,27.9584,27.9433,27.9508,23793.0
2016-04-25 11:45:00,37.04,37.05,37.02,37.02,38773.0,27.9433,27.9508,27.9282,27.9282,38773.0
2016-04-25 11:50:00,37.03,37.05,37.02,37.04,33593.0,27.9358,27.9508,27.9282,27.9433,33593.0
2016-04-25 11:55:00,37.03,37.05,37.02,37.04,223792.0,27.9358,27.9508,27.9282,27.9433,223792.0
2016-04-25 12:00:00,37.04,37.05,37.03,37.05,20696.0,27.9433,27.9508,27.9358,27.9508,20696.0
2016-04-25 12:05:00,37.05,37.06,37.02,37.02,56254.0,27.9508,27.9584,27.9282,27.9282,56254.0
2016-04-25 12:10:00,37.03,37.04,37.02,37.03,24802.0,27.9358,27.9433,27.9282,27.9358,24802.0
2016-04-25 12:15:00,37.04,37.04,37.02,37.04,32952.0,27.9433,27.9433,27.9282,27.9433,32952.0
2016-04-25 12:20:00,37.03,37.05,37.03,37.05,25195.0,27.9358,27.9508,27.9358,27.9508,25195.0
2016-04-25 12:25:00,37.05,37.06,37.04,37.05,29864.0,27.9508,27.9584,27.9433,27.9508,29864.0
2016-04-25 12:30:00,37.06,37.08,37.05,37.08,17654.0,27.9584,27.9735,27.9508,27.9735,17654.0
2016-04-25 12:35:00,37.07,37.08,37.05,37.06,33790.0,27.9659,27.9735,27.9508,27.9584,33790.0
2016-04-25 12:40:00,37.06,37.06,37.04,37.04,14087.0,27.9584,27.9584,27.9433,27.9433,14087.0
2016-04-25 12:45:00,37.04,37.06,37.03,37.05,63903.0,27.9433,27.9584,27.9358,27.9508,63903.0
2016-04-25 12:50:00,37.06,37.12,37.06,37.11,24956.0,27.9584,28.0036,27.9584,27.9961,24956.0
2016-04-25 12:55:00,37.12,37.12,37.09,37.1,36467.0,28.0036,28.0036,27.981,27.9886,36467.0
2016-04-25 13:00:00,37.1,37.11,37.1,37.11,31208.0,27.9886,27.9961,27.9886,27.9961,31208.0
2016-04-25 13:05:00,37.1,37.1,37.09,37.1,20033.0,27.9886,27.9886,27.981,27.9886,20033.0
2016-04-25 13:10:00,37.1,37.13,37.09,37.13,22582.0,27.9886,28.0112,27.981,28.0112,22582.0
2016-04-25 13:15:00,37.13,37.14,37.11,37.12,35803.0,28.0112,28.0187,27.9961,28.0036,35803.0
2016-04-25 13:20:00,37.12,37.13,37.11,37.12,40126.0,28.0036,28.0112,27.9961,28.0036,40126.0
2016-04-25 13:25:00,37.12,37.14,37.12,37.12,41874.0,28.0036,28.0187,28.0036,28.0036,41874.0
2016-04-25 13:30:00,37.12,37.12,37.1,37.11,39864.0,28.0036,28.0036,27.9886,27.9961,39864.0
2016-04-25 13:35:00,37.1,37.11,37.09,37.11,31462.0,27.9886,27.9961,27.981,27.9961,31462.0
2016-04-25 13:40:00,37.1,37.11,37.1,37.1,11037.0,27.9886,27.9961,27.9886,27.9886,11037.0
2016-04-25 13:45:00,37.09,37.11,37.09,37.09,22074.0,27.981,27.9961,27.981,27.981,22074.0
2016-04-25 13:50:00,37.09,37.11,37.09,37.11,18347.0,27.981,27.9961,27.981,27.9961,18347.0
2016-04-25 13:55:00,37.1,37.1,37.08,37.09,60380.0,27.9886,27.9886,27.9735,27.981,60380.0
2016-04-25 14:00:00,37.09,37.11,37.08,37.11,33507.0,27.981,27.9961,27.9735,27.9961,33507.0
2016-04-25 14:05:00,37.11,37.11,37.06,37.07,51633.0,27.9961,27.9961,27.9584,27.9659,51633.0
2016-04-25 14:10:00,37.07,37.07,37.06,37.07,42515.0,27.9659,27.9659,27.9584,27.9659,42515.0
2016-04-25 14:15:00,37.07,37.07,37.05,37.05,62142.0,27.9659,27.9659,27.9508,27.9508,62142.0
2016-04-25 14:20:00,37.06,37.06,37.03,37.04,51105.0,27.9584,27.9584,27.9358,27.9433,51105.0
2016-04-25 14:25:00,37.04,37.07,37.04,37.06,30576.0,27.9433,27.9659,27.9433,27.9584,30576.0
2016-04-25 14:30:00,37.07,37.08,37.06,37.07,59169.0,27.9659,27.9735,27.9584,27.9659,59169.0
2016-04-25 14:35:00,37.07,37.08,37.06,37.07,44566.0,27.9659,27.9735,27.9584,27.9659,44566.0
2016-04-25 14:40:00,37.07,37.07,37.06,37.07,94166.0,27.9659,27.9659,27.9584,27.9659,94166.0
2016-04-25 14:45:00,37.07,37.07,37.04,37.04,81917.0,27.9659,27.9659,27.9433,27.9433,81917.0
2016-04-25 14:50:00,37.05,37.05,37.04,37.05,25960.0,27.9508,27.9508,27.9433,27.9508,25960.0
2016-04-25 14:55:00,37.05,37.08,37.04,37.06,112976.0,27.9508,27.9735,27.9433,27.9584,112976.0
2016-04-25 15:00:00,37.06,37.06,37.04,37.04,75420.0,27.9584,27.9584,27.9433,27.9433,75420.0
2016-04-25 15:05:00,37.04,37.05,37.03,37.04,84959.0,27.9433,27.9508,27.9358,27.9433,84959.0
2016-04-25 15:10:00,37.04,37.05,37.03,37.03,58142.0,27.9433,27.9508,27.9358,27.9358,58142.0
2016-04-25 15:15:00,37.04,37.05,37.02,37.04,58296.0,27.9433,27.9508,27.9282,27.9433,58296.0
2016-04-25 15:20:00,37.03,37.04,37.03,37.04,75407.0,27.9358,27.9433,27.9358,27.9433,75407.0
2016-04-25 15:25:00,37.04,37.04,37.03,37.04,49845.0,27.9433,27.9433,27.9358,27.9433,49845.0
2016-04-25 15:30:00,37.04,37.05,37.03,37.05,120043.0,27.9433,27.9508,27.9358,27.9508,120043.0
2016-04-25 15:35:00,37.04,37.08,37.04,37.08,68201.0,27.9433,27.9735,27.9433,27.9735,68201.0
2016-04-25 15:40:00,37.08,37.08,37.07,37.07,64927.0,27.9735,27.9735,27.9659,27.9659,64927.0
2016-04-25 15:45:00,37.08,37.09,37.07,37.09,74965.0,27.9735,27.981,27.9659,27.981,74965.0
2016-04-25 15:50:00,37.08,37.09,37.07,37.07,98934.0,27.9735,27.981,27.9659,27.9659,98934.0
2016-04-25 15:55:00,37.08,37.1,37.07,37.1,191395.0,27.9735,27.9886,27.9659,27.9886,191395.0
2016-04-26 09:30:00,37.28,37.28,37.22,37.22,198566.0,28.1244,28.1244,28.0791,28.0791,198566.0
2016-04-26 09:35:00,37.23,37.24,37.2,37.21,31709.0,28.0866,28.0942,28.064,28.0715,31709.0
2016-04-26 09:40:00,37.22,37.24,37.19,37.23,72835.0,28.0791,28.0942,28.0565,28.0866,72835.0
2016-04-26 09:45:00,37.24,37.27,37.23,37.27,44440.0,28.0942,28.1168,28.0866,28.1168,44440.0
2016-04-26 09:50:00,37.26,37.28,37.25,37.26,335137.0,28.1093,28.1244,28.1017,28.1093,335137.0
2016-04-26 09:55:00,37.26,37.28,37.25,37.28,246767.0,28.1093,28.1244,28.1017,28.1244,246767.0
2016-04-26 10:00:00,37.29,37.3,37.27,37.28,54629.0,28.1319,28.1394,28.1168,28.1244,54629.0
2016-04-26 10:05:00,37.28,37.3,37.27,37.28,61137.0,28.1244,28.1394,28.1168,28.1244,61137.0
2016-04-26 10:10:00,37.28,37.3,37.23,37.25,48660.0,28.1244,28.1394,28.0866,28.1017,48660.0
2016-04-26 10:15:00,37.24,37.26,37.24,37.26,52398.0,28.0942,28.1093,28.0942,28.1093,52398.0
2016-04-26 10:20:00,37.26,37.26,37.21,37.23,62754.0,28.1093,28.1093,28.0715,28.0866,62754.0
2016-04-26 10:25:00,37.21,37.22,37.17,37.19,136499.0,28.0715,28.0791,28.0414,28.0565,136499.0
2016-04-26 10:30:00,37.18,37.2,37.17,37.2,49799.0,28.0489,28.064,28.0414,28.064,49799.0
2016-04-26 10:35:00,37.2,37.21,37.15,37.15,83875.0,28.064,28.0715,28.0263,28.0263,83875.0
2016-04-26 10:40:00,37.15,37.18,37.15,37.17,39406.0,28.0263,28.0489,28.0263,28.0414,39406.0
2016-04-26 10:45:00,37.18,37.2,37.17,37.18,27720.0,28.0489,28.064,28.0414,28.0489,27720.0
2016-04-26 10:50:00,37.17,37.18,37.15,37.16,56957.0,28.0414,28.0489,28.0263,28.0338,56957.0
2016-04-26 10:55:00,37.16,37.19,37.15,37.15,93817.0,28.0338,28.0565,28.0263,28.0263,93817.0
2016-04-26 11:00:00,37.16,37.16,37.13,37.15,151891.0,28.0338,28.0338,28.0112,28.0263,151891.0
2016-04-26 11:05:00,37.15,37.18,37.15,37.18,51697.0,28.0263,28.0489,28.0263,28.0489,51697.0
2016-04-26 11:10:00,37.18,37.2,37.17,37.2,22996.0,28.0489,28.064,28.0414,28.064,22996.0
2016-04-26 11:15:00,37.2,37.21,37.18,37.2,37687.0,28.064,28.0715,28.0489,28.064,37687.0
2016-04-26 11:20:00,37.2,37.23,37.2,37.22,67064.0,28.064,28.0866,28.064,28.0791,67064.0
2016-04-26 11:25:00,37.21,37.23,37.21,37.23,43129.0,28.0715,28.0866,28.0715,28.0866,43129.0
2016-04-26 11:30:00,37.23,37.25,37.21,37.22,33967.0,28.0866,28.1017,28.0715,28.0791,33967.0
2016-04-26 11:35:00,37.22,37.23,37.21,37.22,85066.0,28.0791,28.0866,28.0715,28.0791,85066.0
2016-04-26 11:40:00,37.22,37.24,37.21,37.22,54565.0,28.0791,28.0942,28.0715,28.0791,54565.0
2016-04-26 11:45:00,37.22,37.25,37.21,37.24,22008.0,28.0791,28.1017,28.0715,28.0942,22008.0
2016-04-26 11:50:00,37.25,37.26,37.24,37.24,12597.0,28.1017,28.1093,28.0942,28.0942,12597.0
2016-04-26 11:55:00,37.25,37.26,37.25,37.25,10141.0,28.1017,28.1093,28.1017,28.1017,10141.0
2016-04-26 12:00:00,37.26,37.28,37.25,37.28,74264.0,28.1093,28.1244,28.1017,28.1244,74264.0
2016-04-26 12:05:00,37.27,37.29,37.26,37.27,18141.0,28.1168,28.1319,28.1093,28.1168,18141.0
2016-04-26 12:10:00,37.27,37.27,37.25,37.26,31948.0,28.1168,28.1168,28.1017,28.1093,31948.0
2016-04-26 12:15:00,37.25,37.26,37.24,37.26,21047.0,28.1017,28.1093,28.0942,28.1093,21047.0
2016-04-26 12:20:00,37.26,37.27,37.24,37.25,69488.0,28.1093,28.1168,28.0942,28.1017,69488.0
2016-04-26 12:25:00,37.24,37.26,37.24,37.26,12350.0,28.0942,28.1093,28.0942,28.1093,12350.0
2016-04-26 12:30:00,37.26,37.26,37.24,37.25,17388.0,28.1093,28.1093,28.0942,28.1017,17388.0
2016-04-26 12:35:00,37.25,37.26,37.23,37.24,28155.0,28.1017,28.1093,28.0866,28.0942,28155.0
2016-04-26 12:40:00,37.24,37.26,37.23,37.25,83453.0,28.0942,28.1093,28.0866,28.1017,83453.0
2016-04-26 12:45:00,37.25,37.25,37.23,37.24,54708.0,28.1017,28.1017,28.0866,28.0942,54708.0
2016-04-26 12:50:00,37.24,37.25,37.23,37.23,72695.0,28.0942,28.1017,28.0866,28.0866,72695.0
2016-04-26 12:55:00,37.24,37.24,37.2,37.21,27894.0,28.0942,28.0942,28.064,28.0715,27894.0
2016-04-26 13:00:00,37.22,37.22,37.2,37.21,24214.0,28.0791,28.0791,28.064,28.0715,24214.0
2016-04-26 13:05:00,37.2,37.21,37.19,37.21,28875.0,28.064,28.0715,28.0565,28.0715,28875.0
2016-04-26 13:10:00,37.2,37.21,37.18,37.18,32014.0,28.064,28.0715,28.0489,28.0489,32014.0
2016-04-26 13:15:00,37.18,37.21,37.17,37.2,76176.0,28.0489,28.0715,28.0414,28.064,76176.0
2016-04-26 13:20:00,37.2,37.22,37.2,37.22,27686.0,28.064,28.0791,28.064,28.0791,27686.0
2016-04-26 13:25:00,37.21,37.22,37.21,37.21,155084.0,28.0715,28.0791,28.0715,28.0715,155084.0
2016-04-26 13:30:00,37.22,37.23,37.21,37.22,30153.0,28.0791,28.0866,28.0715,28.0791,30153.0
2016-04-26 13:35:00,37.23,37.23,37.21,37.21,34920.0,28.0866,28.0866,28.0715,28.0715,34920.0
2016-04-26 13:40:00,37.21,37.22,37.18,37.19,150668.0,28.0715,28.0791,28.0489,28.0565,150668.0
2016-04-26 13:45:00,37.19,37.21,37.19,37.21,61225.0,28.0565,28.0715,28.0565,28.0715,61225.0
2016-04-26 13:50:00,37.2,37.21,37.19,37.19,49895.0,28.064,28.0715,28.0565,28.0565,49895.0
2016-04-26 13:55:00,37.2,37.21,37.19,37.2,51470.0,28.064,28.0715,28.0565,28.064,51470.0
2016-04-26 14:00:00,37.2,37.21,37.19,37.21,42762.0,28.064,28.0715,28.0565,28.0715,42762.0
2016-04-26 14:05:00,37.2,37.21,37.18,37.2,54162.0,28.064,28.0715,28.0489,28.064,54162.0
2016-04-26 14:10:00,37.19,37.21,37.19,37.21,46303.0,28.0565,28.0715,28.0565,28.0715,46303.0
2016-04-26 14:15:00,37.22,37.24,37.21,37.22,50233.0,28.0791,28.0942,28.0715,28.0791,50233.0
2016-04-26 14:20:00,37.23,37.24,37.22,37.23,41138.0,28.0866,28.0942,28.0791,28.0866,41138.0
2016-04-26 14:25:00,37.22,37.24,37.2,37.21,38150.0,28.0791,28.0942,28.064,28.0715,38150.0
2016-04-26 14:30:00,37.2,37.22,37.19,37.22,50112.0,28.064,28.0791,28.0565,28.0791,50112.0
2016-04-26 14:35:00,37.22,37.24,37.21,37.22,37037.0,28.0791,28.0942,28.0715,28.0791,37037.0
2016-04-26 14:40:00,37.22,37.23,37.21,37.22,39511.0,28.0791,28.0866,28.0715,28.0791,39511.0
2016-04-26 14:45:00,37.21,37.24,37.21,37.23,85360.0,28.0715,28.0942,28.0715,28.0866,85360.0
2016-04-26 14:50:00,37.23,37.23,37.2,37.21,37316.0,28.0866,28.0866,28.064,28.0715,37316.0
2016-04-26 14:55:00,37.2,37.21,37.2,37.21,21195.0,28.064,28.0715,28.064,28.0715,21195.0
2016-04-26 15:00:00,37.21,37.23,37.21,37.23,51766.0,28.0715,28.0866,28.0715,28.0866,51766.0
2016-04-26 15:05:00,37.23,37.23,37.2,37.2,54575.0,28.0866,28.0866,28.064,28.064,54575.0
2016-04-26 15:10:00,37.21,37.21,37.2,37.21,31537.0,28.0715,28.0715,28.064,28.0715,31537.0
2016-04-26 15:15:00,37.21,37.22,37.2,37.2,31495.0,28.0715,28.0791,28.064,28.064,31495.0
2016-04-26 15:20:00,37.2,37.22,37.18,37.19,122448.0,28.064,28.0791,28.0489,28.0565,122448.0
2016-04-26 15:25:00,37.2,37.22,37.19,37.22,41406.0,28.064,28.0791,28.0565,28.0791,41406.0
2016-04-26 15:30:00,37.22,37.25,37.22,37.24,77935.0,28.0791,28.1017,28.0791,28.0942,77935.0
2016-04-26 15:35:00,37.23,37.24,37.22,37.23,57483.0,28.0866,28.0942,28.0791,28.0866,57483.0
2016-04-26 15:40:00,37.22,37.24,37.22,37.23,72273.0,28.0791,28.0942,28.0791,28.0866,72273.0
2016-04-26 15:45:00,37.23,37.24,37.23,37.23,64294.0,28.0866,28.0942,28.0866,28.0866,64294.0
2016-04-26 15:50:00,37.24,37.24,37.23,37.24,41226.0,28.0942,28.0942,28.0866,28.0942,41226.0
2016-04-26 15:55:00,37.24,37.25,37.23,37.25,135093.0,28.0942,28.1017,28.0866,28.1017,135093.0
2016-04-27 09:30:00,37.15,37.22,37.15,37.22,96451.0,28.0263,28.0791,28.0263,28.0791,96451.0
2016-04-27 09:35:00,37.22,37.25,37.21,37.22,52829.0,28.0791,28.1017,28.0715,28.0791,52829.0
2016-04-27 09:40:00,37.22,37.24,37.2,37.21,46871.0,28.0791,28.0942,28.064,28.0715,46871.0
2016-04-27 09:45:00,37.2,37.22,37.19,37.22,8964.0,28.064,28.0791,28.0565,28.0791,8964.0
2016-04-27 09:50:00,37.22,37.25,37.22,37.24,19756.0,28.0791,28.1017,28.0791,28.0942,19756.0
2016-04-27 09:55:00,37.24,37.27,37.23,37.24,47219.0,28.0942,28.1168,28.0866,28.0942,47219.0
2016-04-27 10:00:00,37.25,37.27,37.23,37.26,46429.0,28.1017,28.1168,28.0866,28.1093,46429.0
2016-04-27 10:05:00,37.26,37.26,37.22,37.24,15510.0,28.1093,28.1093,28.0791,28.0942,15510.0
2016-04-27 10:10:00,37.24,37.25,37.23,37.25,255797.0,28.0942,28.1017,28.0866,28.1017,255797.0
2016-04-27 10:15:00,37.24,37.26,37.24,37.24,78809.0,28.0942,28.1093,28.0942,28.0942,78809.0
2016-04-27 10:20:00,37.23,37.25,37.23,37.24,17732.0,28.0866,28.1017,28.0866,28.0942,17732.0
2016-04-27 10:25:00,37.25,37.26,37.24,37.24,151686.0,28.1017,28.1093,28.0942,28.0942,151686.0
2016-04-27 10:30:00,37.24,37.24,37.2,37.23,120274.0,28.0942,28.0942,28.064,28.0866,120274.0
2016-04-27 10:35:00,37.23,37.23,37.16,37.16,60179.0,28.0866,28.0866,28.0338,28.0338,60179.0
2016-04-27 10:40:00,37.16,37.18,37.15,37.17,36773.0,28.0338,28.0489,28.0263,28.0414,36773.0
2016-04-27 10:45:00,37.16,37.19,37.16,37.18,20034.0,28.0338,28.0565,28.0338,28.0489,20034.0
2016-04-27 10:50:00,37.18,37.18,37.15,37.16,25988.0,28.0489,28.0489,28.0263,28.0338,25988.0
2016-04-27 10:55:00,37.15,37.16,37.12,37.13,63155.0,28.0263,28.0338,28.0036,28.0112,63155.0
2016-04-27 11:00:00,37.13,37.15,37.11,37.15,28567.0,28.0112,28.0263,27.9961,28.0263,28567.0
2016-04-27 11:05:00,37.14,37.17,37.13,37.17,34591.0,28.0187,28.0414,28.0112,28.0414,34591.0
2016-04-27 11:10:00,37.16,37.18,37.15,37.16,29317.0,28.0338,28.0489,28.0263,28.0338,29317.0
2016-04-27 11:15:00,37.16,37.17,37.16,37.17,44283.0,28.0338,28.0414,28.0338,28.0414,44283.0
2016-04-27 11:20:00,37.16,37.17,37.15,37.16,43082.0,28.0338,28.0414,28.0263,28.0338,43082.0
2016-04-27 11:25:00,37.17,37.2,37.16,37.2,24833.0,28.0414,28.064,28.0338,28.064,24833.0
2016-04-27 11:30:00,37.21,37.21,37.19,37.2,37387.0,28.0715,28.0715,28.0565,28.064,37387.0
2016-04-27 11:35:00,37.21,37.22,37.2,37.21,38997.0,28.0715,28.0791,28.064,28.0715,38997.0
2016-04-27 11:40:00,37.22,37.22,37.2,37.21,52034.0,28.0791,28.0791,28.064,28.0715,52034.0
2016-04-27 11:45:00,37.21,37.22,37.2,37.22,31950.0,28.0715,28.0791,28.064,28.0791,31950.0
2016-04-27 11:50:00,37.22,37.23,37.21,37.23,37404.0,28.0791,28.0866,28.0715,28.0866,37404.0
2016-04-27 11:55:00,37.22,37.25,37.22,37.24,19273.0,28.0791,28.1017,28.0791,28.0942,19273.0
2016-04-27 12:00:00,37.25,37.25,37.23,37.24,15114.0,28.1017,28.1017,28.0866,28.0942,15114.0
2016-04-27 12:05:00,37.23,37.24,37.22,37.23,11300.0,28.0866,28.0942,28.0791,28.0866,11300.0
2016-04-27 12:10:00,37.23,37.23,37.21,37.21,30211.0,28.0866,28.0866,28.0715,28.0715,30211.0
2016-04-27 12:15:00,37.21,37.22,37.21,37.22,10693.0,28.0715,28.0791,28.0715,28.0791,10693.0
2016-04-27 12:20:00,37.22,37.26,37.22,37.24,41490.0,28.0791,28.1093,28.0791,28.0942,41490.0
2016-04-27 12:25:00,37.25,37.26,37.24,37.25,27228.0,28.1017,28.1093,28.0942,28.1017,27228.0
2016-04-27 12:30:00,37.25,37.26,37.23,37.23,14847.0,28.1017,28.1093,28.0866,28.0866,14847.0
2016-04-27 12:35:00,37.24,37.24,37.23,37.24,29174.0,28.0942,28.0942,28.0866,28.0942,29174.0
2016-04-27 12:40:00,37.24,37.24,37.22,37.23,23740.0,28.0942,28.0942,28.0791,28.0866,23740.0
2016-04-27 12:45:00,37.23,37.24,37.22,37.23,81279.0,28.0866,28.0942,28.0791,28.0866,81279.0
2016-04-27 12:50:00,37.23,37.24,37.22,37.23,33967.0,28.0866,28.0942,28.0791,28.0866,33967.0
2016-04-27 12:55:00,37.24,37.24,37.23,37.23,8069.0,28.0942,28.0942,28.0866,28.0866,8069.0
2016-04-27 13:00:00,37.23,37.24,37.22,37.22,21663.0,28.0866,28.0942,28.0791,28.0791,21663.0
2016-04-27 13:05:00,37.22,37.23,37.22,37.23,11030.0,28.0791,28.0866,28.0791,28.0866,11030.0
2016-04-27 13:10:00,37.22,37.25,37.22,37.24,39360.0,28.0791,28.1017,28.0791,28.0942,39360.0
2016-04-27 13:15:00,37.25,37.26,37.24,37.24,61459.0,28.1017,28.1093,28.0942,28.0942,61459.0
2016-04-27 13:20:00,37.24,37.24,37.2,37.21,49291.0,28.0942,28.0942,28.064,28.0715,49291.0
2016-04-27 13:25:00,37.21,37.22,37.2,37.2,31828.0,28.0715,28.0791,28.064,28.064,31828.0
2016-04-27 13:30:00,37.2,37.22,37.19,37.22,46549.0,28.064,28.0791,28.0565,28.0791,46549.0
2016-04-27 13:35:00,37.21,37.23,37.21,37.22,56084.0,28.0715,28.0866,28.0715,28.0791,56084.0
2016-04-27 13:40:00,37.22,37.23,37.22,37.23,14584.0,28.0791,28.0866,28.0791,28.0866,14584.0
2016-04-27 13:45:00,37.23,37.25,37.22,37.25,26155.0,28.0866,28.1017,28.0791,28.1017,26155.0
2016-04-27 13:50:00,37.25,37.26,37.23,37.23,27192.0,28.1017,28.1093,28.0866,28.0866,27192.0
2016-04-27 13:55:00,37.23,37.24,37.21,37.22,52133.0,28.0866,28.0942,28.0715,28.0791,52133.0
2016-04-27 14:00:00,37.23,37.23,37.08,37.17,211284.0,28.0866,28.0866,27.9735,28.0414,211284.0
2016-04-27 14:05:00,37.18,37.28,37.18,37.25,207002.0,28.0489,28.1244,28.0489,28.1017,207002.0
2016-04-27 14:10:00,37.26,37.27,37.22,37.26,57248.0,28.1093,28.1168,28.0791,28.1093,57248.0
2016-04-27 14:15:00,37.26,37.32,37.26,37.32,93577.0,28.1093,28.1545,28.1093,28.1545,93577.0
2016-04-27 14:20:00,37.31,37.34,37.3,37.32,106098.0,28.147,28.1696,28.1394,28.1545,106098.0
2016-04-27 14:25:00,37.32,37.35,37.28,37.29,75067.0,28.1545,28.1772,28.1244,28.1319,75067.0
2016-04-27 14:30:00,37.29,37.29,37.25,37.25,31754.0,28.1319,28.1319,28.1017,28.1017,31754.0
2016-04-27 14:35:00,37.25,37.28,37.24,37.25,98133.0,28.1017,28.1244,28.0942,28.1017,98133.0
2016-04-27 14:40:00,37.26,37.3,37.25,37.28,35054.0,28.1093,28.1394,28.1017,28.1244,35054.0
2016-04-27 14:45:00,37.29,37.29,37.27,37.28,80727.0,28.1319,28.1319,28.1168,28.1244,80727.0
2016-04-27 14:50:00,37.28,37.3,37.27,37.29,65980.0,28.1244,28.1394,28.1168,28.1319,65980.0
2016-04-27 14:55:00,37.29,37.31,37.28,37.29,72894.0,28.1319,28.147,28.1244,28.1319,72894.0
2016-04-27 15:00:00,37.29,37.33,37.28,37.33,73381.0,28.1319,28.1621,28.1244,28.1621,73381.0
2016-04-27 15:05:00,37.33,37.34,37.31,37.31,181469.0,28.1621,28.1696,28.147,28.147,181469.0
2016-04-27 15:10:00,37.32,37.33,37.29,37.31,64991.0,28.1545,28.1621,28.1319,28.147,64991.0
2016-04-27 15:15:00,37.3,37.34,37.3,37.34,39618.0,28.1394,28.1696,28.1394,28.1696,39618.0
2016-04-27 15:20:00,37.33,37.35,37.32,37.34,61301.0,28.1621,28.1772,28.1545,28.1696,61301.0
2016-04-27 15:25:00,37.33,37.34,37.31,37.33,45377.0,28.1621,28.1696,28.147,28.1621,45377.0
2016-04-27 15:30:00,37.33,37.34,37.31,37.33,68189.0,28.1621,28.1696,28.147,28.1621,68189.0
2016-04-27 15:35:00,37.33,37.35,37.32,37.34,37596.0,28.1621,28.1772,28.1545,28.1696,37596.0
2016-04-27 15:40:00,37.34,37.35,37.32,37.34,63770.0,28.1696,28.1772,28.1545,28.1696,63770.0
2016-04-27 15:45:00,37.34,37.35,37.33,37.34,58274.0,28.1696,28.1772,28.1621,28.1696,58274.0
2016-04-27 15:50:00,37.35,37.35,37.32,37.33,59945.0,28.1772,28.1772,28.1545,28.1621,59945.0
2016-04-27 15:55:00,37.32,37.33,37.29,37.3,147061.0,28.1545,28.1621,28.1319,28.1394,147061.0
2016-04-28 09:30:00,36.89,36.89,36.82,36.86,91099.0,27.8301,27.8301,27.7773,27.8075,91099.0
2016-04-28 09:35:00,36.86,36.91,36.86,36.91,49789.0,27.8075,27.8452,27.8075,27.8452,49789.0
2016-04-28 09:40:00,36.91,36.97,36.9,36.97,35460.0,27.8452,27.8905,27.8377,27.8905,35460.0
2016-04-28 09:45:00,36.97,36.97,36.94,36.97,60917.0,27.8905,27.8905,27.8679,27.8905,60917.0
2016-04-28 09:50:00,36.97,36.99,36.96,36.96,20951.0,27.8905,27.9056,27.8829,27.8829,20951.0
2016-04-28 09:55:00,36.97,37.02,36.96,37.01,40785.0,27.8905,27.9282,27.8829,27.9207,40785.0
2016-04-28 10:00:00,37.01,37.06,37.0,37.05,26913.0,27.9207,27.9584,27.9131,27.9508,26913.0
2016-04-28 10:05:00,37.05,37.07,37.04,37.04,20009.0,27.9508,27.9659,27.9433,27.9433,20009.0
2016-04-28 10:10:00,37.04,37.04,37.02,37.04,23278.0,27.9433,27.9433,27.9282,27.9433,23278.0
2016-04-28 10:15:00,37.04,37.04,37.01,37.01,62038.0,27.9433,27.9433,27.9207,27.9207,62038.0
2016-04-28 10:20:00,37.02,37.02,37.0,37.01,106195.0,27.9282,27.9282,27.9131,27.9207,106195.0
2016-04-28 10:25:00,37.01,37.03,37.0,37.01,36701.0,27.9207,27.9358,27.9131,27.9207,36701.0
2016-04-28 10:30:00,37.01,37.03,37.0,37.02,59143.0,27.9207,27.9358,27.9131,27.9282,59143.0
2016-04-28 10:35:00,37.02,37.06,37.02,37.06,59719.0,27.9282,27.9584,27.9282,27.9584,59719.0
2016-04-28 10:40:00,37.06,37.07,37.04,37.05,45338.0,27.9584,27.9659,27.9433,27.9508,45338.0
2016-04-28 10:45:00,37.06,37.13,37.05,37.12,60000.0,27.9584,28.0112,27.9508,28.0036,60000.0
2016-04-28 10:50:00,37.13,37.14,37.11,37.12,78846.0,28.0112,28.0187,27.9961,28.0036,78846.0
2016-04-28 10:55:00,37.12,37.14,37.11,37.13,51167.0,28.0036,28.0187,27.9961,28.0112,51167.0
2016-04-28 11:00:00,37.13,37.15,37.12,37.15,52321.0,28.0112,28.0263,28.0036,28.0263,52321.0
2016-04-28 11:05:00,37.15,37.15,37.11,37.12,42547.0,28.0263,28.0263,27.9961,28.0036,42547.0
2016-04-28 11:10:00,37.11,37.12,37.1,37.11,151032.0,27.9961,28.0036,27.9886,27.9961,151032.0
2016-04-28 11:15:00,37.12,37.13,37.1,37.12,36927.0,28.0036,28.0112,27.9886,28.0036,36927.0
2016-04-28 11:20:00,37.13,37.15,37.12,37.15,33584.0,28.0112,28.0263,28.0036,28.0263,33584.0
2016-04-28 11:25:00,37.14,37.14,37.12,37.13,38042.0,28.0187,28.0187,28.0036,28.0112,38042.0
2016-04-28 11:30:00,37.13,37.15,37.12,37.15,56044.0,28.0112,28.0263,28.0036,28.0263,56044.0
2016-04-28 11:35:00,37.16,37.16,37.14,37.14,38423.0,28.0338,28.0338,28.0187,28.0187,38423.0
2016-04-28 11:40:00,37.14,37.15,37.12,37.12,32746.0,28.0187,28.0263,28.0036,28.0036,32746.0
2016-04-28 11:45:00,37.13,37.13,37.09,37.09,44121.0,28.0112,28.0112,27.981,27.981,44121.0
2016-04-28 11:50:00,37.09,37.11,37.08,37.09,25635.0,27.981,27.9961,27.9735,27.981,25635.0
2016-04-28 11:55:00,37.09,37.1,37.08,37.08,42140.0,27.981,27.9886,27.9735,27.9735,42140.0
2016-04-28 12:00:00,37.09,37.13,37.08,37.12,60147.0,27.981,28.0112,27.9735,28.0036,60147.0
2016-04-28 12:05:00,37.12,37.12,37.09,37.09,102774.0,28.0036,28.0036,27.981,27.981,102774.0
2016-04-28 12:10:00,37.09,37.1,37.08,37.09,20814.0,27.981,27.9886,27.9735,27.981,20814.0
2016-04-28 12:15:00,37.08,37.09,37.05,37.05,39985.0,27.9735,27.981,27.9508,27.9508,39985.0
2016-04-28 12:20:00,37.05,37.05,37.03,37.04,30554.0,27.9508,27.9508,27.9358,27.9433,30554.0
2016-04-28 12:25:00,37.05,37.05,37.03,37.05,89300.0,27.9508,27.9508,27.9358,27.9508,89300.0
2016-04-28 12:30:00,37.05,37.06,37.03,37.06,625999.0,27.9508,27.9584,27.9358,27.9584,625999.0
2016-04-28 12:35:00,37.06,37.07,37.05,37.07,43721.0,27.9584,27.9659,27.9508,27.9659,43721.0
2016-04-28 12:40:00,37.07,37.08,37.06,37.08,47409.0,27.9659,27.9735,27.9584,27.9735,47409.0
2016-04-28 12:45:00,37.07,37.08,37.07,37.08,14090.0,27.9659,27.9735,27.9659,27.9735,14090.0
2016-04-28 12:50:00,37.07,37.09,37.07,37.09,48970.0,27.9659,27.981,27.9659,27.981,48970.0
2016-04-28 12:55:00,37.09,37.1,37.07,37.08,54477.0,27.981,27.9886,27.9659,27.9735,54477.0
2016-04-28 13:00:00,37.08,37.08,37.03,37.03,86704.0,27.9735,27.9735,27.9358,27.9358,86704.0
2016-04-28 13:05:00,37.03,37.05,37.02,37.04,31954.0,27.9358,27.9508,27.9282,27.9433,31954.0
2016-04-28 13:10:00,37.04,37.04,37.01,37.04,63401.0,27.9433,27.9433,27.9207,27.9433,63401.0
2016-04-28 13:15:00,37.04,37.04,37.01,37.02,18617.0,27.9433,27.9433,27.9207,27.9282,18617.0
2016-04-28 13:20:00,37.02,37.03,37.02,37.02,40186.0,27.9282,27.9358,27.9282,27.9282,40186.0
2016-04-28 13:25:00,37.03,37.05,37.03,37.05,971109.0,27.9358,27.9508,27.9358,27.9508,971109.0
2016-04-28 13:30:00,37.04,37.07,37.04,37.06,1188044.0,27.9433,27.9659,27.9433,27.9584,1188044.0
2016-04-28 13:35:00,37.05,37.06,37.04,37.06,64162.0,27.9508,27.9584,27.9433,27.9584,64162.0
2016-04-28 13:40:00,37.06,37.06,37.04,37.05,673569.0,27.9584,27.9584,27.9433,27.9508,673569.0
2016-04-28 13:45:00,37.05,37.08,37.04,37.07,54204.0,27.9508,27.9735,27.9433,27.9659,54204.0
2016-04-28 13:50:00,37.06,37.09,37.06,37.08,21272.0,27.9584,27.981,27.9584,27.9735,21272.0
2016-04-28 13:55:00,37.08,37.08,37.07,37.08,28319.0,27.9735,27.9735,27.9659,27.9735,28319.0
2016-04-28 14:00:00,37.08,37.1,37.06,37.08,134084.0,27.9735,27.9886,27.9584,27.9735,134084.0
2016-04-28 14:05:00,37.08,37.09,37.07,37.08,33483.0,27.9735,27.981,27.9659,27.9735,33483.0
2016-04-28 14:10:00,37.08,37.08,37.06,37.07,71437.0,27.9735,27.9735,27.9584,27.9659,71437.0
2016-04-28 14:15:00,37.07,37.07,37.05,37.05,30034.0,27.9659,27.9659,27.9508,27.9508,30034.0
2016-04-28 14:20:00,37.05,37.06,37.04,37.06,49287.0,27.9508,27.9584,27.9433,27.9584,49287.0
2016-04-28 14:25:00,37.05,37.06,37.05,37.06,34038.0,27.9508,27.9584,27.9508,27.9584,34038.0
2016-04-28 14:30:00,37.05,37.07,37.05,37.06,133607.0,27.9508,27.9659,27.9508,27.9584,133607.0
2016-04-28 14:35:00,37.05,37.06,37.03,37.04,87797.0,27.9508,27.9584,27.9358,27.9433,87797.0
2016-04-28 14:40:00,37.04,37.06,37.03,37.05,78813.0,27.9433,27.9584,27.9358,27.9508,78813.0
2016-04-28 14:45:00,37.05,37.05,37.01,37.02,37178.0,27.9508,27.9508,27.9207,27.9282,37178.0
2016-04-28 14:50:00,37.02,37.02,37.0,37.0,70854.0,27.9282,27.9282,27.9131,27.9131,70854.0
2016-04-28 14:55:00,37.0,37.0,36.97,36.98,36759.0,27.9131,27.9131,27.8905,27.898,36759.0
2016-04-28 15:00:00,36.99,36.99,36.97,36.98,74974.0,27.9056,27.9056,27.8905,27.898,74974.0
2016-04-28 15:05:00,36.99,36.99,36.95,36.95,93019.0,27.9056,27.9056,27.8754,27.8754,93019.0
2016-04-28 15:10:00,36.95,36.95,36.87,36.88,84043.0,27.8754,27.8754,27.815,27.8226,84043.0
2016-04-28 15:15:00,36.87,36.89,36.85,36.85,104696.0,27.815,27.8301,27.8,27.8,104696.0
2016-04-28 15:20:00,36.86,36.87,36.82,36.82,89784.0,27.8075,27.815,27.7773,27.7773,89784.0
2016-04-28 15:25:00,36.82,36.83,36.75,36.76,185114.0,27.7773,27.7849,27.7245,27.7321,185114.0
2016-04-28 15:30:00,36.75,36.81,36.75,36.78,100403.0,27.7245,27.7698,27.7245,27.7471,100403.0
2016-04-28 15:35:00,36.79,36.82,36.78,36.82,129693.0,27.7547,27.7773,27.7471,27.7773,129693.0
2016-04-28 15:40:00,36.81,36.85,36.81,36.81,122832.0,27.7698,27.8,27.7698,27.7698,122832.0
2016-04-28 15:45:00,36.81,36.84,36.8,36.8,149860.0,27.7698,27.7924,27.7622,27.7622,149860.0
2016-04-28 15:50:00,36.81,36.81,36.77,36.78,162748.0,27.7698,27.7698,27.7396,27.7471,162748.0
2016-04-28 15:55:00,36.78,36.84,36.77,36.84,217266.0,27.7471,27.7924,27.7396,27.7924,217266.0
2016-04-29 09:30:00,36.88,36.94,36.88,36.94,204072.0,27.8226,27.8679,27.8226,27.8679,204072.0
2016-04-29 09:35:00,36.94,36.94,36.89,36.91,51731.0,27.8679,27.8679,27.8301,27.8452,51731.0
2016-04-29 09:40:00,36.92,36.93,36.89,36.91,88124.0,27.8528,27.8603,27.8301,27.8452,88124.0
2016-04-29 09:45:00,36.9,36.9,36.84,36.84,102178.0,27.8377,27.8377,27.7924,27.7924,102178.0
2016-04-29 09:50:00,36.83,36.84,36.79,36.79,127555.0,27.7849,27.7924,27.7547,27.7547,127555.0
2016-04-29 09:55:00,36.79,36.81,36.74,36.74,119564.0,27.7547,27.7698,27.717,27.717,119564.0
2016-04-29 10:00:00,36.74,36.76,36.7,36.74,138604.0,27.717,27.7321,27.6868,27.717,138604.0
2016-04-29 10:05:00,36.74,36.77,36.71,36.76,113839.0,27.717,27.7396,27.6943,27.7321,113839.0
2016-04-29 10:10:00,36.75,36.81,36.75,36.79,123685.0,27.7245,27.7698,27.7245,27.7547,123685.0
2016-04-29 10:15:00,36.79,36.81,36.77,36.8,102551.0,27.7547,27.7698,27.7396,27.7622,102551.0
2016-04-29 10:20:00,36.8,36.83,36.79,36.81,116213.0,27.7622,27.7849,27.7547,27.7698,116213.0
2016-04-29 10:25:00,36.81,36.82,36.77,36.82,131032.0,27.7698,27.7773,27.7396,27.7773,131032.0
2016-04-29 10:30:00,36.82,36.88,36.81,36.88,111530.0,27.7773,27.8226,27.7698,27.8226,111530.0
2016-04-29 10:35:00,36.89,36.93,36.88,36.91,75569.0,27.8301,27.8603,27.8226,27.8452,75569.0
2016-04-29 10:40:00,36.91,36.92,36.86,36.87,294043.0,27.8452,27.8528,27.8075,27.815,294043.0
2016-04-29 10:45:00,36.88,36.88,36.84,36.85,80687.0,27.8226,27.8226,27.7924,27.8,80687.0
2016-04-29 10:50:00,36.84,36.85,36.78,36.8,117508.0,27.7924,27.8,27.7471,27.7622,117508.0
2016-04-29 10:55:00,36.79,36.84,36.79,36.82,88305.0,27.7547,27.7924,27.7547,27.7773,88305.0
2016-04-29 11:00:00,36.83,36.85,36.79,36.82,170304.0,27.7849,27.8,27.7547,27.7773,170304.0
2016-04-29 11:05:00,36.82,36.85,36.81,36.83,45937.0,27.7773,27.8,27.7698,27.7849,45937.0
2016-04-29 11:10:00,36.84,36.86,36.82,36.85,98907.0,27.7924,27.8075,27.7773,27.8,98907.0
2016-04-29 11:15:00,36.85,36.85,36.78,36.78,102591.0,27.8,27.8,27.7471,27.7471,102591.0
2016-04-29 11:20:00,36.78,36.8,36.76,36.78,188334.0,27.7471,27.7622,27.7321,27.7471,188334.0
2016-04-29 11:25:00,36.78,36.78,36.72,36.74,92747.0,27.7471,27.7471,27.7019,27.717,92747.0
2016-04-29 11:30:00,36.73,36.73,36.69,36.69,78777.0,27.7094,27.7094,27.6793,27.6793,78777.0
2016-04-29 11:35:00,36.69,36.69,36.63,36.67,191071.0,27.6793,27.6793,27.634,27.6642,191071.0
2016-04-29 11:40:00,36.66,36.68,36.62,36.62,63141.0,27.6566,27.6717,27.6264,27.6264,63141.0
2016-04-29 11:45:00,36.62,36.66,36.62,36.66,74781.0,27.6264,27.6566,27.6264,27.6566,74781.0
2016-04-29 11:50:00,36.65,36.7,36.65,36.7,115949.0,27.6491,27.6868,27.6491,27.6868,115949.0
2016-04-29 11:55:00,36.7,36.7,36.68,36.69,46893.0,27.6868,27.6868,27.6717,27.6793,46893.0
2016-04-29 12:00:00,36.69,36.69,36.66,36.67,26186.0,27.6793,27.6793,27.6566,27.6642,26186.0
2016-04-29 12:05:00,36.66,36.69,36.66,36.69,72050.0,27.6566,27.6793,27.6566,27.6793,72050.0
2016-04-29 12:10:00,36.68,36.7,36.65,36.65,110455.0,27.6717,27.6868,27.6491,27.6491,110455.0
2016-04-29 12:15:00,36.66,36.71,36.65,36.71,101755.0,27.6566,27.6943,27.6491,27.6943,101755.0
2016-04-29 12:20:00,36.72,36.74,36.71,36.71,38427.0,27.7019,27.717,27.6943,27.6943,38427.0
2016-04-29 12:25:00,36.71,36.73,36.71,36.72,111243.0,27.6943,27.7094,27.6943,27.7019,111243.0
2016-04-29 12:30:00,36.72,36.75,36.7,36.75,83885.0,27.7019,27.7245,27.6868,27.7245,83885.0
2016-04-29 12:35:00,36.75,36.77,36.73,36.77,65948.0,27.7245,27.7396,27.7094,27.7396,65948.0
2016-04-29 12:40:00,36.77,36.77,36.73,36.73,65065.0,27.7396,27.7396,27.7094,27.7094,65065.0
2016-04-29 12:45:00,36.73,36.76,36.73,36.75,28323.0,27.7094,27.7321,27.7094,27.7245,28323.0
2016-04-29 12:50:00,36.76,36.77,36.74,36.74,47708.0,27.7321,27.7396,27.717,27.717,47708.0
2016-04-29 12:55:00,36.74,36.75,36.7,36.72,62584.0,27.717,27.7245,27.6868,27.7019,62584.0
2016-04-29 13:00:00,36.72,36.75,36.71,36.74,23563.0,27.7019,27.7245,27.6943,27.717,23563.0
2016-04-29 13:05:00,36.74,36.76,36.73,36.76,59746.0,27.717,27.7321,27.7094,27.7321,59746.0
2016-04-29 13:10:00,36.76,36.79,36.74,36.78,75367.0,27.7321,27.7547,27.717,27.7471,75367.0
2016-04-29 13:15:00,36.78,36.78,36.76,36.77,31083.0,27.7471,27.7471,27.7321,27.7396,31083.0
2016-04-29 13:20:00,36.77,36.78,36.74,36.76,69953.0,27.7396,27.7471,27.717,27.7321,69953.0
2016-04-29 13:25:00,36.75,36.76,36.72,36.72,40906.0,27.7245,27.7321,27.7019,27.7019,40906.0
2016-04-29 13:30:00,36.72,36.73,36.69,36.7,61391.0,27.7019,27.7094,27.6793,27.6868,61391.0
2016-04-29 13:35:00,36.7,36.72,36.68,36.69,87637.0,27.6868,27.7019,27.6717,27.6793,87637.0
2016-04-29 13:40:00,36.69,36.69,36.65,36.66,100504.0,27.6793,27.6793,27.6491,27.6566,100504.0
2016-04-29 13:45:00,36.65,36.66,36.62,36.64,84613.0,27.6491,27.6566,27.6264,27.6415,84613.0
2016-04-29 13:50:00,36.64,36.66,36.62,36.65,111344.0,27.6415,27.6566,27.6264,27.6491,111344.0
2016-04-29 13:55:00,36.64,36.65,36.61,36.63,60663.0,27.6415,27.6491,27.6189,27.634,60663.0
2016-04-29 14:00:00,36.62,36.67,36.62,36.67,128572.0,27.6264,27.6642,27.6264,27.6642,128572.0
2016-04-29 14:05:00,36.66,36.67,36.61,36.61,45561.0,27.6566,27.6642,27.6189,27.6189,45561.0
2016-04-29 14:10:00,36.62,36.62,36.59,36.6,326315.0,27.6264,27.6264,27.6038,27.6114,326315.0
2016-04-29 14:15:00,36.6,36.63,36.57,36.63,116225.0,27.6114,27.634,27.5887,27.634,116225.0
2016-04-29 14:20:00,36.63,36.65,36.61,36.64,136879.0,27.634,27.6491,27.6189,27.6415,136879.0
2016-04-29 14:25:00,36.64,36.68,36.63,36.66,125027.0,27.6415,27.6717,27.634,27.6566,125027.0
2016-04-29 14:30:00,36.66,36.66,36.61,36.63,83362.0,27.6566,27.6566,27.6189,27.634,83362.0
2016-04-29 14:35:00,36.63,36.63,36.59,36.6,97661.0,27.634,27.634,27.6038,27.6114,97661.0
2016-04-29 14:40:00,36.6,36.63,36.6,36.61,118224.0,27.6114,27.634,27.6114,27.6189,118224.0
2016-04-29 14:45:00,36.62,36.67,36.62,36.66,83437.0,27.6264,27.6642,27.6264,27.6566,83437.0
2016-04-29 14:50:00,36.67,36.67,36.61,36.63,161998.0,27.6642,27.6642,27.6189,27.634,161998.0
2016-04-29 14:55:00,36.64,36.66,36.61,36.62,69803.0,27.6415,27.6566,27.6189,27.6264,69803.0
2016-04-29 15:00:00,36.63,36.67,36.62,36.63,72466.0,27.634,27.6642,27.6264,27.634,72466.0
2016-04-29 15:05:00,36.64,36.69,36.63,36.67,97693.0,27.6415,27.6793,27.634,27.6642,97693.0
2016-04-29 15:10:00,36.67,36.7,36.66,36.68,116014.0,27.6642,27.6868,27.6566,27.6717,116014.0
2016-04-29 15:15:00,36.69,36.72,36.68,36.7,155465.0,27.6793,27.7019,27.6717,27.6868,155465.0
2016-04-29 15:20:00,36.7,36.73,36.68,36.7,168319.0,27.6868,27.7094,27.6717,27.6868,168319.0
2016-04-29 15:25:00,36.69,36.71,36.67,36.68,84060.0,27.6793,27.6943,27.6642,27.6717,84060.0
2016-04-29 15:30:00,36.68,36.77,36.68,36.74,121293.0,27.6717,27.7396,27.6717,27.717,121293.0
2016-04-29 15:35:00,36.75,36.75,36.73,36.74,105211.0,27.7245,27.7245,27.7094,27.717,105211.0
2016-04-29 15:40:00,36.74,36.77,36.73,36.76,129474.0,27.717,27.7396,27.7094,27.7321,129474.0
2016-04-29 15:45:00,36.77,36.81,36.75,36.76,251966.0,27.7396,27.7698,27.7245,27.7321,251966.0
2016-04-29 15:50:00,36.76,36.77,36.73,36.74,169791.0,27.7321,27.7396,27.7094,27.717,169791.0
2016-04-29 15:55:00,36.75,36.76,36.69,36.72,1643628.0,27.7245,27.7321,27.6793,27.7019,1643628.0
2016-05-02 09:30:00,37.01,37.01,36.96,36.98,87158.0,27.9207,27.9207,27.8829,27.898,87158.0
2016-05-02 09:35:00,36.97,36.99,36.94,36.98,86272.0,27.8905,27.9056,27.8679,27.898,86272.0
2016-05-02 09:40:00,36.98,36.99,36.93,36.93,15686.0,27.898,27.9056,27.8603,27.8603,15686.0
2016-05-02 09:45:00,36.93,36.93,36.88,36.91,40690.0,27.8603,27.8603,27.8226,27.8452,40690.0
2016-05-02 09:50:00,36.9,36.93,36.87,36.93,46019.0,27.8377,27.8603,27.815,27.8603,46019.0
2016-05-02 09:55:00,36.92,36.96,36.88,36.93,126855.0,27.8528,27.8829,27.8226,27.8603,126855.0
2016-05-02 10:00:00,36.92,36.95,36.89,36.92,178931.0,27.8528,27.8754,27.8301,27.8528,178931.0
2016-05-02 10:05:00,36.92,36.94,36.89,36.94,58982.0,27.8528,27.8679,27.8301,27.8679,58982.0
2016-05-02 10:10:00,36.93,36.96,36.93,36.95,52607.0,27.8603,27.8829,27.8603,27.8754,52607.0
2016-05-02 10:15:00,36.95,36.99,36.94,36.96,63120.0,27.8754,27.9056,27.8679,27.8829,63120.0
2016-05-02 10:20:00,36.95,36.98,36.95,36.96,84775.0,27.8754,27.898,27.8754,27.8829,84775.0
2016-05-02 10:25:00,36.96,36.99,36.96,36.96,187405.0,27.8829,27.9056,27.8829,27.8829,187405.0
2016-05-02 10:30:00,36.95,36.98,36.95,36.95,29473.0,27.8754,27.898,27.8754,27.8754,29473.0
2016-05-02 10:35:00,36.95,36.95,36.92,36.93,48074.0,27.8754,27.8754,27.8528,27.8603,48074.0
2016-05-02 10:40:00,36.93,36.95,36.93,36.94,22764.0,27.8603,27.8754,27.8603,27.8679,22764.0
2016-05-02 10:45:00,36.94,36.97,36.93,36.97,79963.0,27.8679,27.8905,27.8603,27.8905,79963.0
2016-05-02 10:50:00,36.96,36.97,36.91,36.92,74183.0,27.8829,27.8905,27.8452,27.8528,74183.0
2016-05-02 10:55:00,36.91,36.94,36.9,36.93,257613.0,27.8452,27.8679,27.8377,27.8603,257613.0
2016-05-02 11:00:00,36.93,36.95,36.92,36.95,235724.0,27.8603,27.8754,27.8528,27.8754,235724.0
2016-05-02 11:05:00,36.95,36.97,36.94,36.97,178826.0,27.8754,27.8905,27.8679,27.8905,178826.0
2016-05-02 11:10:00,36.97,37.01,36.96,36.97,208340.0,27.8905,27.9207,27.8829,27.8905,208340.0
2016-05-02 11:15:00,36.97,36.98,36.96,36.97,277964.0,27.8905,27.898,27.8829,27.8905,277964.0
2016-05-02 11:20:00,36.97,36.97,36.93,36.95,234869.0,27.8905,27.8905,27.8603,27.8754,234869.0
2016-05-02 11:25:00,36.95,36.96,36.9,36.94,292611.0,27.8754,27.8829,27.8377,27.8679,292611.0
2016-05-02 11:30:00,36.94,36.95,36.92,36.95,188384.0,27.8679,27.8754,27.8528,27.8754,188384.0
2016-05-02 11:35:00,36.95,36.97,36.94,36.97,159338.0,27.8754,27.8905,27.8679,27.8905,159338.0
2016-05-02 11:40:00,36.97,36.97,36.92,36.92,61405.0,27.8905,27.8905,27.8528,27.8528,61405.0
2016-05-02 11:45:00,36.92,36.93,36.89,36.91,149501.0,27.8528,27.8603,27.8301,27.8452,149501.0
2016-05-02 11:50:00,36.91,36.92,36.88,36.91,87394.0,27.8452,27.8528,27.8226,27.8452,87394.0
2016-05-02 11:55:00,36.91,36.92,36.86,36.87,118028.0,27.8452,27.8528,27.8075,27.815,118028.0
2016-05-02 12:00:00,36.88,36.89,36.86,36.88,83202.0,27.8226,27.8301,27.8075,27.8226,83202.0
2016-05-02 12:05:00,36.88,36.9,36.87,36.89,72685.0,27.8226,27.8377,27.815,27.8301,72685.0
2016-05-02 12:10:00,36.89,36.9,36.88,36.89,53962.0,27.8301,27.8377,27.8226,27.8301,53962.0
2016-05-02 12:15:00,36.89,36.9,36.88,36.89,29478.0,27.8301,27.8377,27.8226,27.8301,29478.0
2016-05-02 12:20:00,36.89,36.9,36.88,36.89,51825.0,27.8301,27.8377,27.8226,27.8301,51825.0
2016-05-02 12:25:00,36.9,36.9,36.87,36.89,42457.0,27.8377,27.8377,27.815,27.8301,42457.0
2016-05-02 12:30:00,36.89,36.91,36.88,36.91,112234.0,27.8301,27.8452,27.8226,27.8452,112234.0
2016-05-02 12:35:00,36.91,36.94,36.9,36.93,135049.0,27.8452,27.8679,27.8377,27.8603,135049.0
2016-05-02 12:40:00,36.93,36.95,36.92,36.94,167678.0,27.8603,27.8754,27.8528,27.8679,167678.0
2016-05-02 12:45:00,36.94,36.96,36.93,36.95,82556.0,27.8679,27.8829,27.8603,27.8754,82556.0
2016-05-02 12:50:00,36.96,36.98,36.95,36.97,45440.0,27.8829,27.898,27.8754,27.8905,45440.0
2016-05-02 12:55:00,36.97,36.98,36.96,36.98,63026.0,27.8905,27.898,27.8829,27.898,63026.0
2016-05-02 13:00:00,36.98,37.0,36.97,36.98,38572.0,27.898,27.9131,27.8905,27.898,38572.0
2016-05-02 13:05:00,36.99,37.0,36.98,36.99,142184.0,27.9056,27.9131,27.898,27.9056,142184.0
2016-05-02 13:10:00,37.0,37.02,36.98,37.02,86942.0,27.9131,27.9282,27.898,27.9282,86942.0
2016-05-02 13:15:00,37.02,37.03,37.01,37.02,49403.0,27.9282,27.9358,27.9207,27.9282,49403.0
2016-05-02 13:20:00,37.02,37.03,37.01,37.02,42686.0,27.9282,27.9358,27.9207,27.9282,42686.0
2016-05-02 13:25:00,37.02,37.02,37.0,37.02,56912.0,27.9282,27.9282,27.9131,27.9282,56912.0
2016-05-02 13:30:00,37.02,37.03,37.02,37.03,12652.0,27.9282,27.9358,27.9282,27.9358,12652.0
2016-05-02 13:35:00,37.02,37.03,37.01,37.02,26359.0,27.9282,27.9358,27.9207,27.9282,26359.0
2016-05-02 13:40:00,37.02,37.02,37.01,37.02,29239.0,27.9282,27.9282,27.9207,27.9282,29239.0
2016-05-02 13:45:00,37.02,37.02,37.0,37.01,77544.0,27.9282,27.9282,27.9131,27.9207,77544.0
2016-05-02 13:50:00,37.01,37.01,36.99,37.0,267721.0,27.9207,27.9207,27.9056,27.9131,267721.0
2016-05-02 13:55:00,37.0,37.01,36.97,36.98,69305.0,27.9131,27.9207,27.8905,27.898,69305.0
2016-05-02 14:00:00,36.98,36.98,36.97,36.98,57778.0,27.898,27.898,27.8905,27.898,57778.0
2016-05-02 14:05:00,36.98,36.99,36.97,36.98,99368.0,27.898,27.9056,27.8905,27.898,99368.0
2016-05-02 14:10:00,36.98,37.0,36.97,36.98,77725.0,27.898,27.9131,27.8905,27.898,77725.0
2016-05-02 14:15:00,36.98,37.0,36.98,36.98,158454.0,27.898,27.9131,27.898,27.898,158454.0
2016-05-02 14:20:00,36.99,37.0,36.98,37.0,106014.0,27.9056,27.9131,27.898,27.9131,106014.0
2016-05-02 14:25:00,37.0,37.0,36.98,37.0,121932.0,27.9131,27.9131,27.898,27.9131,121932.0
2016-05-02 14:30:00,36.99,37.01,36.99,37.0,103044.0,27.9056,27.9207,27.9056,27.9131,103044.0
2016-05-02 14:35:00,37.0,37.0,36.98,36.98,53671.0,27.9131,27.9131,27.898,27.898,53671.0
2016-05-02 14:40:00,36.98,36.99,36.98,36.98,77416.0,27.898,27.9056,27.898,27.898,77416.0
2016-05-02 14:45:00,36.98,37.01,36.98,37.0,111868.0,27.898,27.9207,27.898,27.9131,111868.0
2016-05-02 14:50:00,37.0,37.01,36.98,36.98,114104.0,27.9131,27.9207,27.898,27.898,114104.0
2016-05-02 14:55:00,36.98,37.01,36.98,37.0,80059.0,27.898,27.9207,27.898,27.9131,80059.0
2016-05-02 15:00:00,37.0,37.01,36.99,37.01,56173.0,27.9131,27.9207,27.9056,27.9207,56173.0
2016-05-02 15:05:00,37.01,37.01,37.0,37.01,38993.0,27.9207,27.9207,27.9131,27.9207,38993.0
2016-05-02 15:10:00,37.01,37.01,36.99,37.0,266475.0,27.9207,27.9207,27.9056,27.9131,266475.0
2016-05-02 15:15:00,37.01,37.01,36.99,37.0,148340.0,27.9207,27.9207,27.9056,27.9131,148340.0
2016-05-02 15:20:00,37.0,37.01,36.99,37.01,79144.0,27.9131,27.9207,27.9056,27.9207,79144.0
2016-05-02 15:25:00,37.01,37.01,37.0,37.01,212773.0,27.9207,27.9207,27.9131,27.9207,212773.0
2016-05-02 15:30:00,37.01,37.01,36.99,37.0,589613.0,27.9207,27.9207,27.9056,27.9131,589613.0
2016-05-02 15:35:00,37.0,37.03,36.99,37.02,173310.0,27.9131,27.9358,27.9056,27.9282,173310.0
2016-05-02 15:40:00,37.02,37.06,37.02,37.05,238638.0,27.9282,27.9584,27.9282,27.9508,238638.0
2016-05-02 15:45:00,37.05,37.06,37.03,37.04,76425.0,27.9508,27.9584,27.9358,27.9433,76425.0
2016-05-02 15:50:00,37.04,37.04,37.0,37.02,169128.0,27.9433,27.9433,27.9131,27.9282,169128.0
2016-05-02 15:55:00,37.02,37.03,37.0,37.01,327736.0,27.9282,27.9358,27.9131,27.9207,327736.0
2016-05-03 09:30:00,36.67,36.7,36.59,36.6,151919.0,27.6642,27.6868,27.6038,27.6114,151919.0
2016-05-03 09:35:00,36.6,36.61,36.57,36.61,137321.0,27.6114,27.6189,27.5887,27.6189,137321.0
2016-05-03 09:40:00,36.61,36.64,36.6,36.61,127137.0,27.6189,27.6415,27.6114,27.6189,127137.0
2016-05-03 09:45:00,36.6,36.61,36.55,36.55,72329.0,27.6114,27.6189,27.5736,27.5736,72329.0
2016-05-03 09:50:00,36.55,36.55,36.51,36.53,52055.0,27.5736,27.5736,27.5435,27.5585,52055.0
2016-05-03 09:55:00,36.53,36.55,36.52,36.55,735135.0,27.5585,27.5736,27.551,27.5736,735135.0
2016-05-03 10:00:00,36.55,36.55,36.48,36.49,1380204.0,27.5736,27.5736,27.5208,27.5284,1380204.0
2016-05-03 10:05:00,36.48,36.5,36.47,36.48,72711.0,27.5208,27.5359,27.5133,27.5208,72711.0
2016-05-03 10:10:00,36.48,36.48,36.41,36.42,139268.0,27.5208,27.5208,27.468,27.4756,139268.0
2016-05-03 10:15:00,36.42,36.49,36.41,36.48,93041.0,27.4756,27.5284,27.468,27.5208,93041.0
2016-05-03 10:20:00,36.48,36.51,36.48,36.49,97359.0,27.5208,27.5435,27.5208,27.5284,97359.0
2016-05-03 10:25:00,36.49,36.52,36.49,36.51,206504.0,27.5284,27.551,27.5284,27.5435,206504.0
2016-05-03 10:30:00,36.5,36.5,36.46,36.46,67346.0,27.5359,27.5359,27.5057,27.5057,67346.0
2016-05-03 10:35:00,36.46,36.46,36.41,36.44,62156.0,27.5057,27.5057,27.468,27.4906,62156.0
2016-05-03 10:40:00,36.43,36.47,36.42,36.45,74557.0,27.4831,27.5133,27.4756,27.4982,74557.0
2016-05-03 10:45:00,36.44,36.46,36.42,36.44,96952.0,27.4906,27.5057,27.4756,27.4906,96952.0
2016-05-03 10:50:00,36.44,36.48,36.41,36.43,101298.0,27.4906,27.5208,27.468,27.4831,101298.0
2016-05-03 10:55:00,36.43,36.45,36.41,36.42,56878.0,27.4831,27.4982,27.468,27.4756,56878.0
2016-05-03 11:00:00,36.43,36.45,36.39,36.45,83919.0,27.4831,27.4982,27.4529,27.4982,83919.0
2016-05-03 11:05:00,36.45,36.45,36.42,36.44,28997.0,27.4982,27.4982,27.4756,27.4906,28997.0
2016-05-03 11:10:00,36.43,36.45,36.41,36.45,53798.0,27.4831,27.4982,27.468,27.4982,53798.0
2016-05-03 11:15:00,36.44,36.46,36.41,36.42,42891.0,27.4906,27.5057,27.468,27.4756,42891.0
2016-05-03 11:20:00,36.42,36.42,36.39,36.39,134420.0,27.4756,27.4756,27.4529,27.4529,134420.0
2016-05-03 11:25:00,36.39,36.42,36.38,36.39,490371.0,27.4529,27.4756,27.4454,27.4529,490371.0
2016-05-03 11:30:00,36.39,36.39,36.35,36.37,72286.0,27.4529,27.4529,27.4228,27.4378,72286.0
2016-05-03 11:35:00,36.37,36.41,36.37,36.4,57298.0,27.4378,27.468,27.4378,27.4605,57298.0
2016-05-03 11:40:00,36.41,36.44,36.38,36.44,62017.0,27.468,27.4906,27.4454,27.4906,62017.0
2016-05-03 11:45:00,36.44,36.47,36.42,36.45,117217.0,27.4906,27.5133,27.4756,27.4982,117217.0
2016-05-03 11:50:00,36.45,36.46,36.42,36.44,45288.0,27.4982,27.5057,27.4756,27.4906,45288.0
2016-05-03 11:55:00,36.43,36.44,36.4,36.41,50351.0,27.4831,27.4906,27.4605,27.468,50351.0
2016-05-03 12:00:00,36.41,36.43,36.4,36.41,63276.0,27.468,27.4831,27.4605,27.468,63276.0
2016-05-03 12:05:00,36.4,36.4,36.37,36.4,56445.0,27.4605,27.4605,27.4378,27.4605,56445.0
2016-05-03 12:10:00,36.39,36.4,36.38,36.39,92175.0,27.4529,27.4605,27.4454,27.4529,92175.0
2016-05-03 12:15:00,36.38,36.4,36.38,36.39,29143.0,27.4454,27.4605,27.4454,27.4529,29143.0
2016-05-03 12:20:00,36.4,36.42,36.38,36.41,78752.0,27.4605,27.4756,27.4454,27.468,78752.0
2016-05-03 12:25:00,36.41,36.42,36.4,36.4,36229.0,27.468,27.4756,27.4605,27.4605,36229.0
2016-05-03 12:30:00,36.41,36.43,36.4,36.43,22953.0,27.468,27.4831,27.4605,27.4831,22953.0
2016-05-03 12:35:00,36.42,36.44,36.41,36.44,57691.0,27.4756,27.4906,27.468,27.4906,57691.0
2016-05-03 12:40:00,36.44,36.46,36.44,36.46,17457.0,27.4906,27.5057,27.4906,27.5057,17457.0
2016-05-03 12:45:00,36.45,36.46,36.43,36.43,49747.0,27.4982,27.5057,27.4831,27.4831,49747.0
2016-05-03 12:50:00,36.43,36.46,36.43,36.44,43521.0,27.4831,27.5057,27.4831,27.4906,43521.0
2016-05-03 12:55:00,36.44,36.48,36.44,36.47,49548.0,27.4906,27.5208,27.4906,27.5133,49548.0
2016-05-03 13:00:00,36.46,36.47,36.45,36.47,79394.0,27.5057,27.5133,27.4982,27.5133,79394.0
2016-05-03 13:05:00,36.46,36.5,36.45,36.49,25414.0,27.5057,27.5359,27.4982,27.5284,25414.0
2016-05-03 13:10:00,36.5,36.5,36.49,36.5,37923.0,27.5359,27.5359,27.5284,27.5359,37923.0
2016-05-03 13:15:00,36.49,36.51,36.49,36.5,29980.0,27.5284,27.5435,27.5284,27.5359,29980.0
2016-05-03 13:20:00,36.51,36.53,36.5,36.5,41763.0,27.5435,27.5585,27.5359,27.5359,41763.0
2016-05-03 13:25:00,36.51,36.53,36.5,36.52,73552.0,27.5435,27.5585,27.5359,27.551,73552.0
2016-05-03 13:30:00,36.52,36.53,36.52,36.53,49516.0,27.551,27.5585,27.551,27.5585,49516.0
2016-05-03 13:35:00,36.53,36.56,36.52,36.55,132933.0,27.5585,27.5812,27.551,27.5736,132933.0
2016-05-03 13:40:00,36.55,36.57,36.55,36.55,49719.0,27.5736,27.5887,27.5736,27.5736,49719.0
2016-05-03 13:45:00,36.55,36.56,36.54,36.55,30953.0,27.5736,27.5812,27.5661,27.5736,30953.0
2016-05-03 13:50:00,36.55,36.56,36.53,36.53,41321.0,27.5736,27.5812,27.5585,27.5585,41321.0
2016-05-03 13:55:00,36.52,36.52,36.5,36.5,68557.0,27.551,27.551,27.5359,27.5359,68557.0
2016-05-03 14:00:00,36.5,36.51,36.49,36.5,103656.0,27.5359,27.5435,27.5284,27.5359,103656.0
2016-05-03 14:05:00,36.5,36.5,36.48,36.5,88500.0,27.5359,27.5359,27.5208,27.5359,88500.0
2016-05-03 14:10:00,36.5,36.51,36.46,36.46,72812.0,27.5359,27.5435,27.5057,27.5057,72812.0
2016-05-03 14:15:00,36.46,36.49,36.45,36.46,125344.0,27.5057,27.5284,27.4982,27.5057,125344.0
2016-05-03 14:20:00,36.45,36.47,36.44,36.46,93402.0,27.4982,27.5133,27.4906,27.5057,93402.0
2016-05-03 14:25:00,36.47,36.47,36.44,36.46,125898.0,27.5133,27.5133,27.4906,27.5057,125898.0
2016-05-03 14:30:00,36.46,36.47,36.45,36.47,115070.0,27.5057,27.5133,27.4982,27.5133,115070.0
2016-05-03 14:35:00,36.47,36.49,36.47,36.48,50955.0,27.5133,27.5284,27.5133,27.5208,50955.0
2016-05-03 14:40:00,36.47,36.47,36.44,36.44,91725.0,27.5133,27.5133,27.4906,27.4906,91725.0
2016-05-03 14:45:00,36.45,36.46,36.42,36.42,47456.0,27.4982,27.5057,27.4756,27.4756,47456.0
2016-05-03 14:50:00,36.42,36.43,36.42,36.43,44121.0,27.4756,27.4831,27.4756,27.4831,44121.0
2016-05-03 14:55:00,36.44,36.45,36.41,36.44,49105.0,27.4906,27.4982,27.468,27.4906,49105.0
2016-05-03 15:00:00,36.44,36.45,36.42,36.43,62569.0,27.4906,27.4982,27.4756,27.4831,62569.0
2016-05-03 15:05:00,36.43,36.45,36.42,36.44,42662.0,27.4831,27.4982,27.4756,27.4906,42662.0
2016-05-03 15:10:00,36.45,36.45,36.4,36.42,48998.0,27.4982,27.4982,27.4605,27.4756,48998.0
2016-05-03 15:15:00,36.42,36.42,36.4,36.41,94402.0,27.4756,27.4756,27.4605,27.468,94402.0
2016-05-03 15:20:00,36.42,36.43,36.39,36.41,86631.0,27.4756,27.4831,27.4529,27.468,86631.0
2016-05-03 15:25:00,36.41,36.42,36.39,36.41,56037.0,27.468,27.4756,27.4529,27.468,56037.0
2016-05-03 15:30:00,36.4,36.42,36.36,36.37,93560.0,27.4605,27.4756,27.4303,27.4378,93560.0
2016-05-03 15:35:00,36.37,36.38,36.35,36.38,96033.0,27.4378,27.4454,27.4228,27.4454,96033.0
2016-05-03 15:40:00,36.38,36.38,36.35,36.36,161013.0,27.4454,27.4454,27.4228,27.4303,161013.0
2016-05-03 15:45:00,36.37,36.41,36.36,36.4,95506.0,27.4378,27.468,27.4303,27.4605,95506.0
2016-05-03 15:50:00,36.41,36.42,36.4,36.4,53354.0,27.468,27.4756,27.4605,27.4605,53354.0
2016-05-03 15:55:00,36.41,36.42,36.38,36.4,183812.0,27.468,27.4756,27.4454,27.4605,183812.0
2016-05-04 09:30:00,36.09,36.14,36.08,36.11,97663.0,27.2266,27.2643,27.2191,27.2417,97663.0
2016-05-04 09:35:00,36.11,36.12,36.05,36.06,55135.0,27.2417,27.2492,27.1964,27.204,55135.0
2016-05-04 09:40:00,36.05,36.08,36.04,36.07,90763.0,27.1964,27.2191,27.1889,27.2115,90763.0
2016-05-04 09:45:00,36.07,36.09,36.05,36.09,287162.0,27.2115,27.2266,27.1964,27.2266,287162.0
2016-05-04 09:50:00,36.09,36.12,36.09,36.11,289167.0,27.2266,27.2492,27.2266,27.2417,289167.0
2016-05-04 09:55:00,36.11,36.14,36.1,36.13,75153.0,27.2417,27.2643,27.2342,27.2568,75153.0
2016-05-04 10:00:00,36.13,36.15,36.1,36.12,160757.0,27.2568,27.2719,27.2342,27.2492,160757.0
2016-05-04 10:05:00,36.11,36.12,36.06,36.08,75608.0,27.2417,27.2492,27.204,27.2191,75608.0
2016-05-04 10:10:00,36.09,36.15,36.09,36.12,202973.0,27.2266,27.2719,27.2266,27.2492,202973.0
2016-05-04 10:15:00,36.11,36.13,36.1,36.11,143054.0,27.2417,27.2568,27.2342,27.2417,143054.0
2016-05-04 10:20:00,36.12,36.12,36.09,36.1,123314.0,27.2492,27.2492,27.2266,27.2342,123314.0
2016-05-04 10:25:00,36.11,36.14,36.1,36.14,312365.0,27.2417,27.2643,27.2342,27.2643,312365.0
2016-05-04 10:30:00,36.13,36.14,36.07,36.08,233195.0,27.2568,27.2643,27.2115,27.2191,233195.0
2016-05-04 10:35:00,36.07,36.09,36.05,36.08,160585.0,27.2115,27.2266,27.1964,27.2191,160585.0
2016-05-04 10:40:00,36.08,36.1,36.02,36.03,94767.0,27.2191,27.2342,27.1738,27.1813,94767.0
2016-05-04 10:45:00,36.02,36.04,35.98,35.98,144459.0,27.1738,27.1889,27.1436,27.1436,144459.0
2016-05-04 10:50:00,35.98,35.99,35.96,35.97,163721.0,27.1436,27.1512,27.1285,27.1361,163721.0
2016-05-04 10:55:00,35.97,36.01,35.97,36.0,279242.0,27.1361,27.1663,27.1361,27.1587,279242.0
2016-05-04 11:00:00,36.0,36.02,35.98,36.01,248163.0,27.1587,27.1738,27.1436,27.1663,248163.0
2016-05-04 11:05:00,36.0,36.01,35.99,35.99,51881.0,27.1587,27.1663,27.1512,27.1512,51881.0
2016-05-04 11:10:00,35.99,36.0,35.96,35.96,78262.0,27.1512,27.1587,27.1285,27.1285,78262.0
2016-05-04 11:15:00,35.96,35.96,35.92,35.93,67241.0,27.1285,27.1285,27.0984,27.1059,67241.0
2016-05-04 11:20:00,35.93,35.93,35.9,35.91,121151.0,27.1059,27.1059,27.0833,27.0908,121151.0
2016-05-04 11:25:00,35.91,35.94,35.89,35.91,94344.0,27.0908,27.1134,27.0757,27.0908,94344.0
2016-05-04 11:30:00,35.9,35.94,35.89,35.94,64610.0,27.0833,27.1134,27.0757,27.1134,64610.0
2016-05-04 11:35:00,35.94,35.97,35.94,35.96,170870.0,27.1134,27.1361,27.1134,27.1285,170870.0
2016-05-04 11:40:00,35.96,35.97,35.93,35.94,62953.0,27.1285,27.1361,27.1059,27.1134,62953.0
2016-05-04 11:45:00,35.93,35.98,35.93,35.97,77438.0,27.1059,27.1436,27.1059,27.1361,77438.0
2016-05-04 11:50:00,35.96,35.97,35.94,35.95,48251.0,27.1285,27.1361,27.1134,27.121,48251.0
2016-05-04 11:55:00,35.94,35.95,35.93,35.94,20447.0,27.1134,27.121,27.1059,27.1134,20447.0
2016-05-04 12:00:00,35.94,35.96,35.93,35.95,96482.0,27.1134,27.1285,27.1059,27.121,96482.0
2016-05-04 12:05:00,35.96,35.98,35.96,35.97,35864.0,27.1285,27.1436,27.1285,27.1361,35864.0
2016-05-04 12:10:00,35.96,36.01,35.96,36.0,50385.0,27.1285,27.1663,27.1285,27.1587,50385.0
2016-05-04 12:15:00,36.01,36.01,35.99,36.0,17976.0,27.1663,27.1663,27.1512,27.1587,17976.0
2016-05-04 12:20:00,35.99,36.0,35.98,36.0,50819.0,27.1512,27.1587,27.1436,27.1587,50819.0
2016-05-04 12:25:00,36.0,36.0,35.96,35.97,37857.0,27.1587,27.1587,27.1285,27.1361,37857.0
2016-05-04 12:30:00,35.96,35.98,35.96,35.98,109689.0,27.1285,27.1436,27.1285,27.1436,109689.0
2016-05-04 12:35:00,35.98,35.98,35.95,35.95,35755.0,27.1436,27.1436,27.121,27.121,35755.0
2016-05-04 12:40:00,35.95,35.95,35.93,35.93,93046.0,27.121,27.121,27.1059,27.1059,93046.0
2016-05-04 12:45:00,35.94,35.95,35.93,35.95,90477.0,27.1134,27.121,27.1059,27.121,90477.0
2016-05-04 12:50:00,35.95,35.95,35.91,35.93,203850.0,27.121,27.121,27.0908,27.1059,203850.0
2016-05-04 12:55:00,35.92,35.93,35.91,35.91,103753.0,27.0984,27.1059,27.0908,27.0908,103753.0
2016-05-04 13:00:00,35.91,35.92,35.9,35.91,124862.0,27.0908,27.0984,27.0833,27.0908,124862.0
2016-05-04 13:05:00,35.91,35.91,35.89,35.9,67815.0,27.0908,27.0908,27.0757,27.0833,67815.0
2016-05-04 13:10:00,35.89,35.89,35.88,35.89,85754.0,27.0757,27.0757,27.0682,27.0757,85754.0
2016-05-04 13:15:00,35.89,35.92,35.88,35.92,100250.0,27.0757,27.0984,27.0682,27.0984,100250.0
2016-05-04 13:20:00,35.91,35.93,35.91,35.91,102566.0,27.0908,27.1059,27.0908,27.0908,102566.0
2016-05-04 13:25:00,35.91,35.94,35.9,35.93,110791.0,27.0908,27.1134,27.0833,27.1059,110791.0
2016-05-04 13:30:00,35.94,35.94,35.92,35.93,27401.0,27.1134,27.1134,27.0984,27.1059,27401.0
2016-05-04 13:35:00,35.93,35.94,35.91,35.91,111068.0,27.1059,27.1134,27.0908,27.0908,111068.0
2016-05-04 13:40:00,35.92,35.93,35.91,35.93,80748.0,27.0984,27.1059,27.0908,27.1059,80748.0
2016-05-04 13:45:00,35.92,35.93,35.9,35.92,99695.0,27.0984,27.1059,27.0833,27.0984,99695.0
2016-05-04 13:50:00,35.92,35.94,35.91,35.92,110702.0,27.0984,27.1134,27.0908,27.0984,110702.0
2016-05-04 13:55:00,35.91,35.92,35.89,35.9,83807.0,27.0908,27.0984,27.0757,27.0833,83807.0
2016-05-04 14:00:00,35.89,35.9,35.87,35.89,183343.0,27.0757,27.0833,27.0606,27.0757,183343.0
2016-05-04 14:05:00,35.88,35.89,35.86,35.88,182448.0,27.0682,27.0757,27.0531,27.0682,182448.0
2016-05-04 14:10:00,35.89,35.9,35.88,35.89,72114.0,27.0757,27.0833,27.0682,27.0757,72114.0
2016-05-04 14:15:00,35.89,35.91,35.89,35.91,73317.0,27.0757,27.0908,27.0757,27.0908,73317.0
2016-05-04 14:20:00,35.91,35.93,35.9,35.93,141946.0,27.0908,27.1059,27.0833,27.1059,141946.0
2016-05-04 14:25:00,35.93,35.96,35.92,35.96,80140.0,27.1059,27.1285,27.0984,27.1285,80140.0
2016-05-04 14:30:00,35.96,35.96,35.95,35.95,32347.0,27.1285,27.1285,27.121,27.121,32347.0
2016-05-04 14:35:00,35.95,35.96,35.94,35.95,75971.0,27.121,27.1285,27.1134,27.121,75971.0
2016-05-04 14:40:00,35.95,35.96,35.92,35.93,115011.0,27.121,27.1285,27.0984,27.1059,115011.0
2016-05-04 14:45:00,35.94,35.94,35.92,35.93,73185.0,27.1134,27.1134,27.0984,27.1059,73185.0
2016-05-04 14:50:00,35.94,35.95,35.92,35.93,97003.0,27.1134,27.121,27.0984,27.1059,97003.0
2016-05-04 14:55:00,35.93,35.94,35.92,35.92,62017.0,27.1059,27.1134,27.0984,27.0984,62017.0
2016-05-04 15:00:00,35.93,35.94,35.9,35.91,45731.0,27.1059,27.1134,27.0833,27.0908,45731.0
2016-05-04 15:05:00,35.91,35.92,35.89,35.91,54897.0,27.0908,27.0984,27.0757,27.0908,54897.0
2016-05-04 15:10:00,35.91,35.94,35.9,35.93,63246.0,27.0908,27.1134,27.0833,27.1059,63246.0
2016-05-04 15:15:00,35.94,35.95,35.93,35.94,31048.0,27.1134,27.121,27.1059,27.1134,31048.0
2016-05-04 15:20:00,35.94,35.95,35.93,35.95,20823.0,27.1134,27.121,27.1059,27.121,20823.0
2016-05-04 15:25:00,35.94,35.95,35.92,35.93,81922.0,27.1134,27.121,27.0984,27.1059,81922.0
2016-05-04 15:30:00,35.93,35.94,35.92,35.94,39376.0,27.1059,27.1134,27.0984,27.1134,39376.0
2016-05-04 15:35:00,35.94,35.95,35.92,35.93,314347.0,27.1134,27.121,27.0984,27.1059,314347.0
2016-05-04 15:40:00,35.93,35.98,35.92,35.97,92074.0,27.1059,27.1436,27.0984,27.1361,92074.0
2016-05-04 15:45:00,35.98,35.98,35.96,35.97,69165.0,27.1436,27.1436,27.1285,27.1361,69165.0
2016-05-04 15:50:00,35.97,35.98,35.95,35.95,63139.0,27.1361,27.1436,27.121,27.121,63139.0
2016-05-04 15:55:00,35.95,35.96,35.93,35.96,274388.0,27.121,27.1285,27.1059,27.1285,274388.0
2016-05-05 09:30:00,35.99,36.0,35.95,35.96,389658.0,27.1512,27.1587,27.121,27.1285,389658.0
2016-05-05 09:35:00,35.96,35.99,35.91,35.99,249231.0,27.1285,27.1512,27.0908,27.1512,249231.0
2016-05-05 09:40:00,35.99,35.99,35.94,35.95,169052.0,27.1512,27.1512,27.1134,27.121,169052.0
2016-05-05 09:45:00,35.94,35.96,35.92,35.95,226194.0,27.1134,27.1285,27.0984,27.121,226194.0
2016-05-05 09:50:00,35.95,35.99,35.95,35.97,187774.0,27.121,27.1512,27.121,27.1361,187774.0
2016-05-05 09:55:00,35.97,35.99,35.94,35.95,35975.0,27.1361,27.1512,27.1134,27.121,35975.0
2016-05-05 10:00:00,35.94,36.01,35.92,36.01,60223.0,27.1134,27.1663,27.0984,27.1663,60223.0
2016-05-05 10:05:00,36.01,36.03,36.0,36.02,40404.0,27.1663,27.1813,27.1587,27.1738,40404.0
2016-05-05 10:10:00,36.02,36.06,36.01,36.06,41627.0,27.1738,27.204,27.1663,27.204,41627.0
2016-05-05 10:15:00,36.06,36.07,36.02,36.04,47417.0,27.204,27.2115,27.1738,27.1889,47417.0
2016-05-05 10:20:00,36.04,36.06,36.02,36.03,108186.0,27.1889,27.204,27.1738,27.1813,108186.0
2016-05-05 10:25:00,36.02,36.03,35.97,35.97,149511.0,27.1738,27.1813,27.1361,27.1361,149511.0
2016-05-05 10:30:00,35.98,36.0,35.97,35.99,84917.0,27.1436,27.1587,27.1361,27.1512,84917.0
2016-05-05 10:35:00,35.99,35.99,35.93,35.94,110156.0,27.1512,27.1512,27.1059,27.1134,110156.0
2016-05-05 10:40:00,35.94,35.94,35.91,35.93,57678.0,27.1134,27.1134,27.0908,27.1059,57678.0
2016-05-05 10:45:00,35.94,35.94,35.9,35.93,154771.0,27.1134,27.1134,27.0833,27.1059,154771.0
2016-05-05 10:50:00,35.92,35.95,35.92,35.95,73969.0,27.0984,27.121,27.0984,27.121,73969.0
2016-05-05 10:55:00,35.95,35.96,35.92,35.94,69134.0,27.121,27.1285,27.0984,27.1134,69134.0
2016-05-05 11:00:00,35.95,35.96,35.92,35.94,43370.0,27.121,27.1285,27.0984,27.1134,43370.0
2016-05-05 11:05:00,35.95,35.96,35.94,35.95,42204.0,27.121,27.1285,27.1134,27.121,42204.0
2016-05-05 11:10:00,35.94,35.94,35.9,35.9,82612.0,27.1134,27.1134,27.0833,27.0833,82612.0
2016-05-05 11:15:00,35.91,35.94,35.9,35.94,51166.0,27.0908,27.1134,27.0833,27.1134,51166.0
2016-05-05 11:20:00,35.94,35.94,35.86,35.87,77914.0,27.1134,27.1134,27.0531,27.0606,77914.0
2016-05-05 11:25:00,35.86,35.9,35.86,35.88,48490.0,27.0531,27.0833,27.0531,27.0682,48490.0
2016-05-05 11:30:00,35.89,35.92,35.88,35.92,40556.0,27.0757,27.0984,27.0682,27.0984,40556.0
2016-05-05 11:35:00,35.93,35.97,35.92,35.96,69077.0,27.1059,27.1361,27.0984,27.1285,69077.0
2016-05-05 11:40:00,35.96,35.99,35.95,35.98,101346.0,27.1285,27.1512,27.121,27.1436,101346.0
2016-05-05 11:45:00,35.98,35.99,35.97,35.98,87535.0,27.1436,27.1512,27.1361,27.1436,87535.0
2016-05-05 11:50:00,35.98,35.98,35.96,35.96,119188.0,27.1436,27.1436,27.1285,27.1285,119188.0
2016-05-05 11:55:00,35.97,35.98,35.95,35.96,179489.0,27.1361,27.1436,27.121,27.1285,179489.0
2016-05-05 12:00:00,35.96,35.97,35.95,35.95,113073.0,27.1285,27.1361,27.121,27.121,113073.0
2016-05-05 12:05:00,35.95,35.97,35.93,35.94,59959.0,27.121,27.1361,27.1059,27.1134,59959.0
2016-05-05 12:10:00,35.94,35.97,35.93,35.96,128740.0,27.1134,27.1361,27.1059,27.1285,128740.0
2016-05-05 12:15:00,35.97,35.98,35.94,35.95,52004.0,27.1361,27.1436,27.1134,27.121,52004.0
2016-05-05 12:20:00,35.95,35.95,35.91,35.92,42748.0,27.121,27.121,27.0908,27.0984,42748.0
2016-05-05 12:25:00,35.93,35.93,35.91,35.91,76465.0,27.1059,27.1059,27.0908,27.0908,76465.0
2016-05-05 12:30:00,35.91,35.93,35.9,35.93,63422.0,27.0908,27.1059,27.0833,27.1059,63422.0
2016-05-05 12:35:00,35.92,35.93,35.92,35.93,11800.0,27.0984,27.1059,27.0984,27.1059,11800.0
2016-05-05 12:40:00,35.92,35.93,35.91,35.93,61814.0,27.0984,27.1059,27.0908,27.1059,61814.0
2016-05-05 12:45:00,35.93,35.94,35.91,35.94,48584.0,27.1059,27.1134,27.0908,27.1134,48584.0
2016-05-05 12:50:00,35.93,35.95,35.93,35.95,33657.0,27.1059,27.121,27.1059,27.121,33657.0
2016-05-05 12:55:00,35.95,35.96,35.95,35.95,40279.0,27.121,27.1285,27.121,27.121,40279.0
2016-05-05 13:00:00,35.95,35.96,35.93,35.93,52895.0,27.121,27.1285,27.1059,27.1059,52895.0
2016-05-05 13:05:00,35.94,35.94,35.9,35.9,68589.0,27.1134,27.1134,27.0833,27.0833,68589.0
2016-05-05 13:10:00,35.89,35.89,35.85,35.87,107658.0,27.0757,27.0757,27.0455,27.0606,107658.0
2016-05-05 13:15:00,35.87,35.87,35.84,35.85,44797.0,27.0606,27.0606,27.038,27.0455,44797.0
2016-05-05 13:20:00,35.85,35.86,35.8,35.81,56417.0,27.0455,27.0531,27.0078,27.0154,56417.0
2016-05-05 13:25:00,35.81,35.82,35.79,35.8,31425.0,27.0154,27.0229,27.0003,27.0078,31425.0
2016-05-05 13:30:00,35.8,35.82,35.79,35.8,54794.0,27.0078,27.0229,27.0003,27.0078,54794.0
2016-05-05 13:35:00,35.8,35.81,35.79,35.8,30404.0,27.0078,27.0154,27.0003,27.0078,30404.0
2016-05-05 13:40:00,35.81,35.85,35.8,35.84,37508.0,27.0154,27.0455,27.0078,27.038,37508.0
2016-05-05 13:45:00,35.83,35.85,35.83,35.83,33575.0,27.0305,27.0455,27.0305,27.0305,33575.0
2016-05-05 13:50:00,35.84,35.85,35.83,35.84,22604.0,27.038,27.0455,27.0305,27.038,22604.0
2016-05-05 13:55:00,35.84,35.85,35.82,35.84,40462.0,27.038,27.0455,27.0229,27.038,40462.0
2016-05-05 14:00:00,35.83,35.86,35.81,35.86,66356.0,27.0305,27.0531,27.0154,27.0531,66356.0
2016-05-05 14:05:00,35.85,35.86,35.84,35.86,186446.0,27.0455,27.0531,27.038,27.0531,186446.0
2016-05-05 14:10:00,35.86,35.86,35.84,35.85,64130.0,27.0531,27.0531,27.038,27.0455,64130.0
2016-05-05 14:15:00,35.86,35.86,35.83,35.83,31150.0,27.0531,27.0531,27.0305,27.0305,31150.0
2016-05-05 14:20:00,35.84,35.88,35.83,35.88,129863.0,27.038,27.0682,27.0305,27.0682,129863.0
2016-05-05 14:25:00,35.88,35.88,35.85,35.86,36467.0,27.0682,27.0682,27.0455,27.0531,36467.0
2016-05-05 14:30:00,35.86,35.87,35.85,35.86,57070.0,27.0531,27.0606,27.0455,27.0531,57070.0
2016-05-05 14:35:00,35.87,35.88,35.86,35.86,85509.0,27.0606,27.0682,27.0531,27.0531,85509.0
2016-05-05 14:40:00,35.87,35.9,35.86,35.89,60666.0,27.0606,27.0833,27.0531,27.0757,60666.0
2016-05-05 14:45:00,35.89,35.91,35.89,35.89,47343.0,27.0757,27.0908,27.0757,27.0757,47343.0
2016-05-05 14:50:00,35.9,35.9,35.87,35.88,37873.0,27.0833,27.0833,27.0606,27.0682,37873.0
2016-05-05 14:55:00,35.88,35.89,35.84,35.84,49126.0,27.0682,27.0757,27.038,27.038,49126.0
2016-05-05 15:00:00,35.84,35.85,35.81,35.83,265099.0,27.038,27.0455,27.0154,27.0305,265099.0
2016-05-05 15:05:00,35.83,35.84,35.81,35.84,36968.0,27.0305,27.038,27.0154,27.038,36968.0
2016-05-05 15:10:00,35.83,35.87,35.83,35.87,58472.0,27.0305,27.0606,27.0305,27.0606,58472.0
2016-05-05 15:15:00,35.86,35.87,35.83,35.86,75681.0,27.0531,27.0606,27.0305,27.0531,75681.0
2016-05-05 15:20:00,35.86,35.88,35.85,35.88,29224.0,27.0531,27.0682,27.0455,27.0682,29224.0
2016-05-05 15:25:00,35.88,35.89,35.86,35.88,93008.0,27.0682,27.0757,27.0531,27.0682,93008.0
2016-05-05 15:30:00,35.87,35.88,35.86,35.88,70105.0,27.0606,27.0682,27.0531,27.0682,70105.0
2016-05-05 15:35:00,35.87,35.88,35.85,35.87,43637.0,27.0606,27.0682,27.0455,27.0606,43637.0
2016-05-05 15:40:00,35.86,35.89,35.86,35.89,58033.0,27.0531,27.0757,27.0531,27.0757,58033.0
2016-05-05 15:45:00,35.89,35.9,35.87,35.87,119875.0,27.0757,27.0833,27.0606,27.0606,119875.0
2016-05-05 15:50:00,35.87,35.88,35.86,35.86,84634.0,27.0606,27.0682,27.0531,27.0531,84634.0
2016-05-05 15:55:00,35.86,35.92,35.85,35.92,493648.0,27.0531,27.0984,27.0455,27.0984,493648.0
2016-05-06 09:30:00,35.78,35.78,35.73,35.76,94864.0,26.9927,26.9927,26.955,26.9777,94864.0
2016-05-06 09:35:00,35.76,35.86,35.75,35.82,90217.0,26.9777,27.0531,26.9701,27.0229,90217.0
2016-05-06 09:40:00,35.82,35.91,35.82,35.87,74716.0,27.0229,27.0908,27.0229,27.0606,74716.0
2016-05-06 09:45:00,35.87,35.89,35.85,35.87,44961.0,27.0606,27.0757,27.0455,27.0606,44961.0
2016-05-06 09:50:00,35.87,35.92,35.87,35.92,67712.0,27.0606,27.0984,27.0606,27.0984,67712.0
2016-05-06 09:55:00,35.93,35.94,35.88,35.89,33649.0,27.1059,27.1134,27.0682,27.0757,33649.0
2016-05-06 10:00:00,35.89,35.93,35.87,35.92,57894.0,27.0757,27.1059,27.0606,27.0984,57894.0
2016-05-06 10:05:00,35.93,35.96,35.91,35.95,135724.0,27.1059,27.1285,27.0908,27.121,135724.0
2016-05-06 10:10:00,35.94,35.96,35.92,35.94,131269.0,27.1134,27.1285,27.0984,27.1134,131269.0
2016-05-06 10:15:00,35.94,35.95,35.91,35.93,39541.0,27.1134,27.121,27.0908,27.1059,39541.0
2016-05-06 10:20:00,35.93,35.94,35.87,35.87,162023.0,27.1059,27.1134,27.0606,27.0606,162023.0
2016-05-06 10:25:00,35.88,35.91,35.86,35.91,74997.0,27.0682,27.0908,27.0531,27.0908,74997.0
2016-05-06 10:30:00,35.9,35.92,35.87,35.9,174134.0,27.0833,27.0984,27.0606,27.0833,174134.0
2016-05-06 10:35:00,35.9,35.9,35.83,35.84,76515.0,27.0833,27.0833,27.0305,27.038,76515.0
2016-05-06 10:40:00,35.84,35.85,35.82,35.83,93768.0,27.038,27.0455,27.0229,27.0305,93768.0
2016-05-06 10:45:00,35.82,35.83,35.78,35.8,106591.0,27.0229,27.0305,26.9927,27.0078,106591.0
2016-05-06 10:50:00,35.8,35.81,35.75,35.76,169875.0,27.0078,27.0154,26.9701,26.9777,169875.0
2016-05-06 10:55:00,35.77,35.78,35.74,35.77,56049.0,26.9852,26.9927,26.9626,26.9852,56049.0
2016-05-06 11:00:00,35.78,35.82,35.77,35.8,37194.0,26.9927,27.0229,26.9852,27.0078,37194.0
2016-05-06 11:05:00,35.81,35.82,35.79,35.79,77074.0,27.0154,27.0229,27.0003,27.0003,77074.0
2016-05-06 11:10:00,35.79,35.82,35.78,35.81,53846.0,27.0003,27.0229,26.9927,27.0154,53846.0
2016-05-06 11:15:00,35.82,35.88,35.82,35.87,54773.0,27.0229,27.0682,27.0229,27.0606,54773.0
2016-05-06 11:20:00,35.87,35.89,35.86,35.89,78599.0,27.0606,27.0757,27.0531,27.0757,78599.0
2016-05-06 11:25:00,35.89,35.92,35.88,35.9,63641.0,27.0757,27.0984,27.0682,27.0833,63641.0
2016-05-06 11:30:00,35.9,35.93,35.88,35.9,55180.0,27.0833,27.1059,27.0682,27.0833,55180.0
2016-05-06 11:35:00,35.89,35.92,35.88,35.91,48345.0,27.0757,27.0984,27.0682,27.0908,48345.0
2016-05-06 11:40:00,35.92,35.92,35.9,35.91,48811.0,27.0984,27.0984,27.0833,27.0908,48811.0
2016-05-06 11:45:00,35.9,35.91,35.87,35.87,46864.0,27.0833,27.0908,27.0606,27.0606,46864.0
2016-05-06 11:50:00,35.86,35.88,35.86,35.86,32867.0,27.0531,27.0682,27.0531,27.0531,32867.0
2016-05-06 11:55:00,35.87,35.88,35.85,35.86,37846.0,27.0606,27.0682,27.0455,27.0531,37846.0
2016-05-06 12:00:00,35.86,35.88,35.85,35.87,48084.0,27.0531,27.0682,27.0455,27.0606,48084.0
2016-05-06 12:05:00,35.87,35.9,35.86,35.89,21701.0,27.0606,27.0833,27.0531,27.0757,21701.0
2016-05-06 12:10:00,35.88,35.9,35.87,35.89,47599.0,27.0682,27.0833,27.0606,27.0757,47599.0
2016-05-06 12:15:00,35.89,35.9,35.87,35.89,64881.0,27.0757,27.0833,27.0606,27.0757,64881.0
2016-05-06 12:20:00,35.88,35.9,35.87,35.89,55616.0,27.0682,27.0833,27.0606,27.0757,55616.0
2016-05-06 12:25:00,35.89,35.89,35.85,35.86,101869.0,27.0757,27.0757,27.0455,27.0531,101869.0
2016-05-06 12:30:00,35.86,35.87,35.84,35.86,129438.0,27.0531,27.0606,27.038,27.0531,129438.0
2016-05-06 12:35:00,35.86,35.88,35.85,35.87,96246.0,27.0531,27.0682,27.0455,27.0606,96246.0
2016-05-06 12:40:00,35.88,35.89,35.87,35.89,66915.0,27.0682,27.0757,27.0606,27.0757,66915.0
2016-05-06 12:45:00,35.89,35.89,35.87,35.88,25141.0,27.0757,27.0757,27.0606,27.0682,25141.0
2016-05-06 12:50:00,35.87,35.89,35.86,35.88,22075.0,27.0606,27.0757,27.0531,27.0682,22075.0
2016-05-06 12:55:00,35.89,35.91,35.88,35.91,39611.0,27.0757,27.0908,27.0682,27.0908,39611.0
2016-05-06 13:00:00,35.91,35.93,35.91,35.92,22869.0,27.0908,27.1059,27.0908,27.0984,22869.0
2016-05-06 13:05:00,35.91,35.96,35.91,35.93,37707.0,27.0908,27.1285,27.0908,27.1059,37707.0
2016-05-06 13:10:00,35.94,35.96,35.93,35.95,38748.0,27.1134,27.1285,27.1059,27.121,38748.0
2016-05-06 13:15:00,35.95,35.96,35.94,35.95,26205.0,27.121,27.1285,27.1134,27.121,26205.0
2016-05-06 13:20:00,35.95,35.96,35.94,35.95,39561.0,27.121,27.1285,27.1134,27.121,39561.0
2016-05-06 13:25:00,35.95,35.96,35.94,35.95,55838.0,27.121,27.1285,27.1134,27.121,55838.0
2016-05-06 13:30:00,35.94,35.95,35.93,35.94,30128.0,27.1134,27.121,27.1059,27.1134,30128.0
2016-05-06 13:35:00,35.94,35.96,35.93,35.93,71495.0,27.1134,27.1285,27.1059,27.1059,71495.0
2016-05-06 13:40:00,35.93,35.93,35.91,35.91,31230.0,27.1059,27.1059,27.0908,27.0908,31230.0
2016-05-06 13:45:00,35.91,35.94,35.9,35.94,58332.0,27.0908,27.1134,27.0833,27.1134,58332.0
2016-05-06 13:50:00,35.93,35.94,35.93,35.93,46660.0,27.1059,27.1134,27.1059,27.1059,46660.0
2016-05-06 13:55:00,35.93,35.97,35.92,35.97,123900.0,27.1059,27.1361,27.0984,27.1361,123900.0
2016-05-06 14:00:00,35.97,35.99,35.96,35.99,75214.0,27.1361,27.1512,27.1285,27.1512,75214.0
2016-05-06 14:05:00,35.99,36.03,35.98,36.02,85701.0,27.1512,27.1813,27.1436,27.1738,85701.0
2016-05-06 14:10:00,36.02,36.02,35.98,36.0,115642.0,27.1738,27.1738,27.1436,27.1587,115642.0
2016-05-06 14:15:00,36.0,36.02,35.99,36.01,35557.0,27.1587,27.1738,27.1512,27.1663,35557.0
2016-05-06 14:20:00,36.01,36.01,35.99,36.0,110773.0,27.1663,27.1663,27.1512,27.1587,110773.0
2016-05-06 14:25:00,36.0,36.0,35.98,35.98,69904.0,27.1587,27.1587,27.1436,27.1436,69904.0
2016-05-06 14:30:00,35.99,35.99,35.96,35.97,154278.0,27.1512,27.1512,27.1285,27.1361,154278.0
2016-05-06 14:35:00,35.96,35.98,35.95,35.97,51677.0,27.1285,27.1436,27.121,27.1361,51677.0
2016-05-06 14:40:00,35.97,35.99,35.96,35.98,34763.0,27.1361,27.1512,27.1285,27.1436,34763.0
2016-05-06 14:45:00,35.98,35.99,35.97,35.97,52721.0,27.1436,27.1512,27.1361,27.1361,52721.0
2016-05-06 14:50:00,35.98,36.0,35.97,35.99,69902.0,27.1436,27.1587,27.1361,27.1512,69902.0
2016-05-06 14:55:00,35.99,35.99,35.97,35.97,50635.0,27.1512,27.1512,27.1361,27.1361,50635.0
2016-05-06 15:00:00,35.97,36.01,35.96,36.0,38001.0,27.1361,27.1663,27.1285,27.1587,38001.0
2016-05-06 15:05:00,36.0,36.02,35.99,36.0,40655.0,27.1587,27.1738,27.1512,27.1587,40655.0
2016-05-06 15:10:00,35.99,36.0,35.97,35.97,46321.0,27.1512,27.1587,27.1361,27.1361,46321.0
2016-05-06 15:15:00,35.98,36.0,35.97,35.99,351739.0,27.1436,27.1587,27.1361,27.1512,351739.0
2016-05-06 15:20:00,35.98,36.0,35.98,36.0,48752.0,27.1436,27.1587,27.1436,27.1587,48752.0
2016-05-06 15:25:00,36.0,36.0,35.98,35.98,58650.0,27.1587,27.1587,27.1436,27.1436,58650.0
2016-05-06 15:30:00,35.98,35.99,35.95,35.95,65856.0,27.1436,27.1512,27.121,27.121,65856.0
2016-05-06 15:35:00,35.95,35.98,35.95,35.96,81307.0,27.121,27.1436,27.121,27.1285,81307.0
2016-05-06 15:40:00,35.97,35.97,35.94,35.95,56055.0,27.1361,27.1361,27.1134,27.121,56055.0
2016-05-06 15:45:00,35.95,35.96,35.94,35.96,204800.0,27.121,27.1285,27.1134,27.1285,204800.0
2016-05-06 15:50:00,35.95,35.98,35.95,35.98,84500.0,27.121,27.1436,27.121,27.1436,84500.0
2016-05-06 15:55:00,35.98,36.01,35.97,36.01,715630.0,27.1436,27.1663,27.1361,27.1663,715630.0
2016-05-09 09:30:00,36.07,36.09,36.03,36.08,153451.0,27.2115,27.2266,27.1813,27.2191,153451.0
2016-05-09 09:35:00,36.08,36.09,36.05,36.07,92081.0,27.2191,27.2266,27.1964,27.2115,92081.0
2016-05-09 09:40:00,36.07,36.1,36.05,36.1,58378.0,27.2115,27.2342,27.1964,27.2342,58378.0
2016-05-09 09:45:00,36.09,36.1,36.05,36.05,74169.0,27.2266,27.2342,27.1964,27.1964,74169.0
2016-05-09 09:50:00,36.05,36.05,36.01,36.02,64203.0,27.1964,27.1964,27.1663,27.1738,64203.0
2016-05-09 09:55:00,36.03,36.03,35.99,36.02,115743.0,27.1813,27.1813,27.1512,27.1738,115743.0
2016-05-09 10:00:00,36.03,36.05,36.01,36.01,58229.0,27.1813,27.1964,27.1663,27.1663,58229.0
2016-05-09 10:05:00,36.02,36.06,36.02,36.05,15958.0,27.1738,27.204,27.1738,27.1964,15958.0
2016-05-09 10:10:00,36.04,36.05,36.02,36.02,21529.0,27.1889,27.1964,27.1738,27.1738,21529.0
2016-05-09 10:15:00,36.01,36.03,36.0,36.0,38522.0,27.1663,27.1813,27.1587,27.1587,38522.0
2016-05-09 10:20:00,36.01,36.02,35.97,35.97,32342.0,27.1663,27.1738,27.1361,27.1361,32342.0
2016-05-09 10:25:00,35.97,35.98,35.95,35.97,142359.0,27.1361,27.1436,27.121,27.1361,142359.0
2016-05-09 10:30:00,35.97,35.98,35.93,35.96,36602.0,27.1361,27.1436,27.1059,27.1285,36602.0
2016-05-09 10:35:00,35.95,35.98,35.92,35.93,71866.0,27.121,27.1436,27.0984,27.1059,71866.0
2016-05-09 10:40:00,35.94,35.97,35.93,35.96,42013.0,27.1134,27.1361,27.1059,27.1285,42013.0
2016-05-09 10:45:00,35.96,35.97,35.94,35.97,32388.0,27.1285,27.1361,27.1134,27.1361,32388.0
2016-05-09 10:50:00,35.97,35.97,35.94,35.95,36867.0,27.1361,27.1361,27.1134,27.121,36867.0
2016-05-09 10:55:00,35.95,35.96,35.93,35.93,44554.0,27.121,27.1285,27.1059,27.1059,44554.0
2016-05-09 11:00:00,35.93,35.98,35.92,35.96,63256.0,27.1059,27.1436,27.0984,27.1285,63256.0
2016-05-09 11:05:00,35.95,35.96,35.9,35.93,1403286.0,27.121,27.1285,27.0833,27.1059,1403286.0
2016-05-09 11:10:00,35.92,35.93,35.86,35.86,85667.0,27.0984,27.1059,27.0531,27.0531,85667.0
2016-05-09 11:15:00,35.86,35.88,35.85,35.87,98401.0,27.0531,27.0682,27.0455,27.0606,98401.0
2016-05-09 11:20:00,35.88,35.91,35.87,35.91,92862.0,27.0682,27.0908,27.0606,27.0908,92862.0
2016-05-09 11:25:00,35.91,35.91,35.88,35.89,75821.0,27.0908,27.0908,27.0682,27.0757,75821.0
2016-05-09 11:30:00,35.89,35.9,35.87,35.89,53422.0,27.0757,27.0833,27.0606,27.0757,53422.0
2016-05-09 11:35:00,35.89,35.92,35.88,35.91,134537.0,27.0757,27.0984,27.0682,27.0908,134537.0
2016-05-09 11:40:00,35.91,35.93,35.9,35.92,110973.0,27.0908,27.1059,27.0833,27.0984,110973.0
2016-05-09 11:45:00,35.92,35.95,35.91,35.93,68986.0,27.0984,27.121,27.0908,27.1059,68986.0
2016-05-09 11:50:00,35.93,35.95,35.93,35.94,15664.0,27.1059,27.121,27.1059,27.1134,15664.0
2016-05-09 11:55:00,35.94,35.95,35.93,35.93,108977.0,27.1134,27.121,27.1059,27.1059,108977.0
2016-05-09 12:00:00,35.93,35.95,35.92,35.94,193973.0,27.1059,27.121,27.0984,27.1134,193973.0
2016-05-09 12:05:00,35.94,35.95,35.9,35.91,103101.0,27.1134,27.121,27.0833,27.0908,103101.0
2016-05-09 12:10:00,35.91,35.93,35.89,35.93,94681.0,27.0908,27.1059,27.0757,27.1059,94681.0
2016-05-09 12:15:00,35.93,35.93,35.91,35.93,65504.0,27.1059,27.1059,27.0908,27.1059,65504.0
2016-05-09 12:20:00,35.92,35.94,35.92,35.94,54061.0,27.0984,27.1134,27.0984,27.1134,54061.0
2016-05-09 12:25:00,35.94,35.95,35.93,35.94,12017.0,27.1134,27.121,27.1059,27.1134,12017.0
2016-05-09 12:30:00,35.94,35.94,35.92,35.93,22128.0,27.1134,27.1134,27.0984,27.1059,22128.0
2016-05-09 12:35:00,35.93,35.93,35.91,35.91,19901.0,27.1059,27.1059,27.0908,27.0908,19901.0
2016-05-09 12:40:00,35.91,35.93,35.91,35.91,55560.0,27.0908,27.1059,27.0908,27.0908,55560.0
2016-05-09 12:45:00,35.91,35.93,35.91,35.92,31361.0,27.0908,27.1059,27.0908,27.0984,31361.0
2016-05-09 12:50:00,35.91,35.92,35.89,35.9,17718.0,27.0908,27.0984,27.0757,27.0833,17718.0
2016-05-09 12:55:00,35.91,35.92,35.9,35.91,23024.0,27.0908,27.0984,27.0833,27.0908,23024.0
2016-05-09 13:00:00,35.91,35.92,35.91,35.92,17682.0,27.0908,27.0984,27.0908,27.0984,17682.0
2016-05-09 13:05:00,35.92,35.94,35.91,35.94,119120.0,27.0984,27.1134,27.0908,27.1134,119120.0
2016-05-09 13:10:00,35.94,35.95,35.93,35.94,34140.0,27.1134,27.121,27.1059,27.1134,34140.0
2016-05-09 13:15:00,35.94,35.94,35.92,35.93,80233.0,27.1134,27.1134,27.0984,27.1059,80233.0
2016-05-09 13:20:00,35.92,35.93,35.91,35.92,95721.0,27.0984,27.1059,27.0908,27.0984,95721.0
2016-05-09 13:25:00,35.92,35.93,35.91,35.91,43124.0,27.0984,27.1059,27.0908,27.0908,43124.0
2016-05-09 13:30:00,35.91,35.93,35.91,35.91,36326.0,27.0908,27.1059,27.0908,27.0908,36326.0
2016-05-09 13:35:00,35.91,35.92,35.89,35.9,39065.0,27.0908,27.0984,27.0757,27.0833,39065.0
2016-05-09 13:40:00,35.89,35.92,35.89,35.91,64139.0,27.0757,27.0984,27.0757,27.0908,64139.0
2016-05-09 13:45:00,35.92,35.92,35.9,35.91,53518.0,27.0984,27.0984,27.0833,27.0908,53518.0
2016-05-09 13:50:00,35.92,35.92,35.9,35.91,37849.0,27.0984,27.0984,27.0833,27.0908,37849.0
2016-05-09 13:55:00,35.9,35.9,35.88,35.89,69695.0,27.0833,27.0833,27.0682,27.0757,69695.0
2016-05-09 14:00:00,35.89,35.9,35.87,35.88,62256.0,27.0757,27.0833,27.0606,27.0682,62256.0
2016-05-09 14:05:00,35.88,35.88,35.85,35.86,127571.0,27.0682,27.0682,27.0455,27.0531,127571.0
2016-05-09 14:10:00,35.86,35.89,35.86,35.89,87780.0,27.0531,27.0757,27.0531,27.0757,87780.0
2016-05-09 14:15:00,35.88,35.89,35.87,35.88,45873.0,27.0682,27.0757,27.0606,27.0682,45873.0
2016-05-09 14:20:00,35.87,35.89,35.87,35.89,26461.0,27.0606,27.0757,27.0606,27.0757,26461.0
2016-05-09 14:25:00,35.89,35.91,35.88,35.9,43941.0,27.0757,27.0908,27.0682,27.0833,43941.0
2016-05-09 14:30:00,35.91,35.91,35.89,35.9,83954.0,27.0908,27.0908,27.0757,27.0833,83954.0
2016-05-09 14:35:00,35.9,35.92,35.89,35.91,44836.0,27.0833,27.0984,27.0757,27.0908,44836.0
2016-05-09 14:40:00,35.92,35.92,35.9,35.91,24837.0,27.0984,27.0984,27.0833,27.0908,24837.0
2016-05-09 14:45:00,35.91,35.92,35.9,35.91,74824.0,27.0908,27.0984,27.0833,27.0908,74824.0
2016-05-09 14:50:00,35.92,35.95,35.91,35.95,130584.0,27.0984,27.121,27.0908,27.121,130584.0
2016-05-09 14:55:00,35.94,35.96,35.94,35.96,127879.0,27.1134,27.1285,27.1134,27.1285,127879.0
2016-05-09 15:00:00,35.95,35.96,35.94,35.95,37666.0,27.121,27.1285,27.1134,27.121,37666.0
2016-05-09 15:05:00,35.95,35.95,35.92,35.94,30674.0,27.121,27.121,27.0984,27.1134,30674.0
2016-05-09 15:10:00,35.93,35.94,35.92,35.94,37551.0,27.1059,27.1134,27.0984,27.1134,37551.0
2016-05-09 15:15:00,35.94,35.94,35.92,35.93,35815.0,27.1134,27.1134,27.0984,27.1059,35815.0
2016-05-09 15:20:00,35.93,35.93,35.92,35.92,127743.0,27.1059,27.1059,27.0984,27.0984,127743.0
2016-05-09 15:25:00,35.93,35.93,35.92,35.93,47105.0,27.1059,27.1059,27.0984,27.1059,47105.0
2016-05-09 15:30:00,35.93,35.93,35.9,35.91,52535.0,27.1059,27.1059,27.0833,27.0908,52535.0
2016-05-09 15:35:00,35.91,35.91,35.9,35.91,42514.0,27.0908,27.0908,27.0833,27.0908,42514.0
2016-05-09 15:40:00,35.91,35.91,35.89,35.9,77908.0,27.0908,27.0908,27.0757,27.0833,77908.0
2016-05-09 15:45:00,35.9,35.91,35.89,35.9,68939.0,27.0833,27.0908,27.0757,27.0833,68939.0
2016-05-09 15:50:00,35.89,35.89,35.86,35.87,148577.0,27.0757,27.0757,27.0531,27.0606,148577.0
2016-05-09 15:55:00,35.88,35.89,35.87,35.89,105594.0,27.0682,27.0757,27.0606,27.0757,105594.0
2016-05-10 09:30:00,36.19,36.19,36.14,36.18,90112.0,27.302,27.302,27.2643,27.2945,90112.0
2016-05-10 09:35:00,36.19,36.23,36.19,36.21,44001.0,27.302,27.3322,27.302,27.3171,44001.0
2016-05-10 09:40:00,36.21,36.27,36.21,36.26,44518.0,27.3171,27.3624,27.3171,27.3549,44518.0
2016-05-10 09:45:00,36.26,36.29,36.24,36.29,51430.0,27.3549,27.3775,27.3398,27.3775,51430.0
2016-05-10 09:50:00,36.3,36.32,36.28,36.28,24740.0,27.385,27.4001,27.3699,27.3699,24740.0
2016-05-10 09:55:00,36.28,36.29,36.27,36.28,50823.0,27.3699,27.3775,27.3624,27.3699,50823.0
2016-05-10 10:00:00,36.28,36.29,36.24,36.25,39088.0,27.3699,27.3775,27.3398,27.3473,39088.0
2016-05-10 10:05:00,36.24,36.25,36.22,36.23,36043.0,27.3398,27.3473,27.3247,27.3322,36043.0
2016-05-10 10:10:00,36.23,36.26,36.22,36.25,27440.0,27.3322,27.3549,27.3247,27.3473,27440.0
2016-05-10 10:15:00,36.26,36.29,36.25,36.28,282791.0,27.3549,27.3775,27.3473,27.3699,282791.0
2016-05-10 10:20:00,36.28,36.29,36.21,36.22,60923.0,27.3699,27.3775,27.3171,27.3247,60923.0
2016-05-10 10:25:00,36.22,36.24,36.21,36.24,39920.0,27.3247,27.3398,27.3171,27.3398,39920.0
2016-05-10 10:30:00,36.24,36.28,36.24,36.28,71334.0,27.3398,27.3699,27.3398,27.3699,71334.0
2016-05-10 10:35:00,36.27,36.3,36.27,36.29,62230.0,27.3624,27.385,27.3624,27.3775,62230.0
2016-05-10 10:40:00,36.28,36.34,36.28,36.34,25480.0,27.3699,27.4152,27.3699,27.4152,25480.0
2016-05-10 10:45:00,36.34,36.35,36.33,36.34,98687.0,27.4152,27.4228,27.4077,27.4152,98687.0
2016-05-10 10:50:00,36.34,36.35,36.31,36.32,49463.0,27.4152,27.4228,27.3926,27.4001,49463.0
2016-05-10 10:55:00,36.32,36.34,36.31,36.32,103654.0,27.4001,27.4152,27.3926,27.4001,103654.0
2016-05-10 11:00:00,36.32,36.34,36.31,36.33,56273.0,27.4001,27.4152,27.3926,27.4077,56273.0
2016-05-10 11:05:00,36.33,36.33,36.31,36.33,59886.0,27.4077,27.4077,27.3926,27.4077,59886.0
2016-05-10 11:10:00,36.33,36.34,36.32,36.33,49681.0,27.4077,27.4152,27.4001,27.4077,49681.0
2016-05-10 11:15:00,36.33,36.34,36.32,36.33,30318.0,27.4077,27.4152,27.4001,27.4077,30318.0
2016-05-10 11:20:00,36.33,36.34,36.29,36.29,24465.0,27.4077,27.4152,27.3775,27.3775,24465.0
2016-05-10 11:25:00,36.29,36.32,36.28,36.3,60573.0,27.3775,27.4001,27.3699,27.385,60573.0
2016-05-10 11:30:00,36.31,36.35,36.3,36.34,162593.0,27.3926,27.4228,27.385,27.4152,162593.0
2016-05-10 11:35:00,36.35,36.36,36.33,36.34,98732.0,27.4228,27.4303,27.4077,27.4152,98732.0
2016-05-10 11:40:00,36.33,36.34,36.3,36.34,37217.0,27.4077,27.4152,27.385,27.4152,37217.0
2016-05-10 11:45:00,36.33,36.35,36.33,36.33,51176.0,27.4077,27.4228,27.4077,27.4077,51176.0
2016-05-10 11:50:00,36.34,36.36,36.33,36.36,74314.0,27.4152,27.4303,27.4077,27.4303,74314.0
2016-05-10 11:55:00,36.35,36.36,36.33,36.34,25450.0,27.4228,27.4303,27.4077,27.4152,25450.0
2016-05-10 12:00:00,36.34,36.36,36.34,36.36,32905.0,27.4152,27.4303,27.4152,27.4303,32905.0
2016-05-10 12:05:00,36.36,36.36,36.35,36.36,31742.0,27.4303,27.4303,27.4228,27.4303,31742.0
2016-05-10 12:10:00,36.36,36.39,36.35,36.38,124323.0,27.4303,27.4529,27.4228,27.4454,124323.0
2016-05-10 12:15:00,36.38,36.4,36.38,36.4,27444.0,27.4454,27.4605,27.4454,27.4605,27444.0
2016-05-10 12:20:00,36.39,36.41,36.39,36.4,29319.0,27.4529,27.468,27.4529,27.4605,29319.0
2016-05-10 12:25:00,36.4,36.41,36.39,36.41,27532.0,27.4605,27.468,27.4529,27.468,27532.0
2016-05-10 12:30:00,36.41,36.41,36.38,36.38,58231.0,27.468,27.468,27.4454,27.4454,58231.0
2016-05-10 12:35:00,36.39,36.39,36.37,36.38,36353.0,27.4529,27.4529,27.4378,27.4454,36353.0
2016-05-10 12:40:00,36.38,36.38,36.36,36.37,20959.0,27.4454,27.4454,27.4303,27.4378,20959.0
2016-05-10 12:45:00,36.37,36.38,36.36,36.36,49294.0,27.4378,27.4454,27.4303,27.4303,49294.0
2016-05-10 12:50:00,36.36,36.37,36.35,36.37,44366.0,27.4303,27.4378,27.4228,27.4378,44366.0
2016-05-10 12:55:00,36.36,36.37,36.35,36.35,8977.0,27.4303,27.4378,27.4228,27.4228,8977.0
2016-05-10 13:00:00,36.36,36.38,36.35,36.35,43011.0,27.4303,27.4454,27.4228,27.4228,43011.0
2016-05-10 13:05:00,36.36,36.37,36.35,36.36,54550.0,27.4303,27.4378,27.4228,27.4303,54550.0
2016-05-10 13:10:00,36.35,36.36,36.33,36.34,18380.0,27.4228,27.4303,27.4077,27.4152,18380.0
2016-05-10 13:15:00,36.33,36.34,36.32,36.32,34699.0,27.4077,27.4152,27.4001,27.4001,34699.0
2016-05-10 13:20:00,36.32,36.34,36.32,36.32,70725.0,27.4001,27.4152,27.4001,27.4001,70725.0
2016-05-10 13:25:00,36.33,36.33,36.3,36.32,54481.0,27.4077,27.4077,27.385,27.4001,54481.0
2016-05-10 13:30:00,36.32,36.34,36.32,36.33,74559.0,27.4001,27.4152,27.4001,27.4077,74559.0
2016-05-10 13:35:00,36.34,36.35,36.33,36.34,75887.0,27.4152,27.4228,27.4077,27.4152,75887.0
2016-05-10 13:40:00,36.35,36.35,36.33,36.35,52216.0,27.4228,27.4228,27.4077,27.4228,52216.0
2016-05-10 13:45:00,36.34,36.36,36.34,36.35,47198.0,27.4152,27.4303,27.4152,27.4228,47198.0
2016-05-10 13:50:00,36.35,36.37,36.35,36.37,54081.0,27.4228,27.4378,27.4228,27.4378,54081.0
2016-05-10 13:55:00,36.37,36.37,36.36,36.36,33632.0,27.4378,27.4378,27.4303,27.4303,33632.0
2016-05-10 14:00:00,36.35,36.36,36.34,36.36,72599.0,27.4228,27.4303,27.4152,27.4303,72599.0
2016-05-10 14:05:00,36.35,36.35,36.34,36.34,31104.0,27.4228,27.4228,27.4152,27.4152,31104.0
2016-05-10 14:10:00,36.35,36.35,36.34,36.34,45717.0,27.4228,27.4228,27.4152,27.4152,45717.0
2016-05-10 14:15:00,36.35,36.35,36.34,36.34,44209.0,27.4228,27.4228,27.4152,27.4152,44209.0
2016-05-10 14:20:00,36.34,36.35,36.34,36.35,29055.0,27.4152,27.4228,27.4152,27.4228,29055.0
2016-05-10 14:25:00,36.35,36.37,36.34,36.37,29629.0,27.4228,27.4378,27.4152,27.4378,29629.0
2016-05-10 14:30:00,36.36,36.37,36.35,36.35,76498.0,27.4303,27.4378,27.4228,27.4228,76498.0
2016-05-10 14:35:00,36.35,36.37,36.35,36.36,65321.0,27.4228,27.4378,27.4228,27.4303,65321.0
2016-05-10 14:40:00,36.36,36.37,36.35,36.37,42006.0,27.4303,27.4378,27.4228,27.4378,42006.0
2016-05-10 14:45:00,36.37,36.39,36.37,36.37,94082.0,27.4378,27.4529,27.4378,27.4378,94082.0
2016-05-10 14:50:00,36.38,36.38,36.36,36.36,75879.0,27.4454,27.4454,27.4303,27.4303,75879.0
2016-05-10 14:55:00,36.37,36.37,36.35,36.36,159346.0,27.4378,27.4378,27.4228,27.4303,159346.0
2016-05-10 15:00:00,36.36,36.37,36.35,36.37,33411.0,27.4303,27.4378,27.4228,27.4378,33411.0
2016-05-10 15:05:00,36.37,36.37,36.35,36.35,74794.0,27.4378,27.4378,27.4228,27.4228,74794.0
2016-05-10 15:10:00,36.35,36.37,36.35,36.36,57855.0,27.4228,27.4378,27.4228,27.4303,57855.0
2016-05-10 15:15:00,36.37,36.38,36.36,36.38,43764.0,27.4378,27.4454,27.4303,27.4454,43764.0
2016-05-10 15:20:00,36.37,36.39,36.37,36.39,107976.0,27.4378,27.4529,27.4378,27.4529,107976.0
2016-05-10 15:25:00,36.39,36.4,36.38,36.39,95844.0,27.4529,27.4605,27.4454,27.4529,95844.0
2016-05-10 15:30:00,36.39,36.39,36.37,36.37,294553.0,27.4529,27.4529,27.4378,27.4378,294553.0
2016-05-10 15:35:00,36.37,36.38,36.37,36.38,51588.0,27.4378,27.4454,27.4378,27.4454,51588.0
2016-05-10 15:40:00,36.38,36.4,36.37,36.4,101362.0,27.4454,27.4605,27.4378,27.4605,101362.0
2016-05-10 15:45:00,36.39,36.4,36.39,36.4,47602.0,27.4529,27.4605,27.4529,27.4605,47602.0
2016-05-10 15:50:00,36.4,36.41,36.39,36.41,71525.0,27.4605,27.468,27.4529,27.468,71525.0
2016-05-10 15:55:00,36.41,36.42,36.4,36.41,68030.0,27.468,27.4756,27.4605,27.468,68030.0
2016-05-11 09:30:00,36.24,36.27,36.22,36.26,96003.0,27.3398,27.3624,27.3247,27.3549,96003.0
2016-05-11 09:35:00,36.25,36.27,36.23,36.26,95053.0,27.3473,27.3624,27.3322,27.3549,95053.0
2016-05-11 09:40:00,36.25,36.26,36.21,36.22,56559.0,27.3473,27.3549,27.3171,27.3247,56559.0
2016-05-11 09:45:00,36.21,36.26,36.21,36.24,45846.0,27.3171,27.3549,27.3171,27.3398,45846.0
2016-05-11 09:50:00,36.24,36.25,36.21,36.21,155766.0,27.3398,27.3473,27.3171,27.3171,155766.0
2016-05-11 09:55:00,36.21,36.22,36.2,36.22,86923.0,27.3171,27.3247,27.3096,27.3247,86923.0
2016-05-11 10:00:00,36.21,36.22,36.17,36.17,54662.0,27.3171,27.3247,27.287,27.287,54662.0
2016-05-11 10:05:00,36.17,36.2,36.17,36.17,52200.0,27.287,27.3096,27.287,27.287,52200.0
2016-05-11 10:10:00,36.18,36.19,36.15,36.19,81672.0,27.2945,27.302,27.2719,27.302,81672.0
2016-05-11 10:15:00,36.19,36.21,36.18,36.2,59461.0,27.302,27.3171,27.2945,27.3096,59461.0
2016-05-11 10:20:00,36.2,36.23,36.19,36.23,68908.0,27.3096,27.3322,27.302,27.3322,68908.0
2016-05-11 10:25:00,36.23,36.23,36.22,36.23,117301.0,27.3322,27.3322,27.3247,27.3322,117301.0
2016-05-11 10:30:00,36.24,36.32,36.23,36.3,334785.0,27.3398,27.4001,27.3322,27.385,334785.0
2016-05-11 10:35:00,36.3,36.35,36.3,36.31,145135.0,27.385,27.4228,27.385,27.3926,145135.0
2016-05-11 10:40:00,36.31,36.31,36.26,36.29,66954.0,27.3926,27.3926,27.3549,27.3775,66954.0
2016-05-11 10:45:00,36.3,36.32,36.3,36.32,69302.0,27.385,27.4001,27.385,27.4001,69302.0
2016-05-11 10:50:00,36.32,36.32,36.31,36.31,58713.0,27.4001,27.4001,27.3926,27.3926,58713.0
2016-05-11 10:55:00,36.32,36.34,36.31,36.31,99060.0,27.4001,27.4152,27.3926,27.3926,99060.0
2016-05-11 11:00:00,36.31,36.31,36.23,36.23,130996.0,27.3926,27.3926,27.3322,27.3322,130996.0
2016-05-11 11:05:00,36.22,36.24,36.21,36.23,41870.0,27.3247,27.3398,27.3171,27.3322,41870.0
2016-05-11 11:10:00,36.24,36.29,36.23,36.28,76754.0,27.3398,27.3775,27.3322,27.3699,76754.0
2016-05-11 11:15:00,36.27,36.31,36.27,36.3,49943.0,27.3624,27.3926,27.3624,27.385,49943.0
2016-05-11 11:20:00,36.3,36.33,36.3,36.31,271865.0,27.385,27.4077,27.385,27.3926,271865.0
2016-05-11 11:25:00,36.32,36.34,36.31,36.32,100658.0,27.4001,27.4152,27.3926,27.4001,100658.0
2016-05-11 11:30:00,36.32,36.33,36.3,36.31,53642.0,27.4001,27.4077,27.385,27.3926,53642.0
2016-05-11 11:35:00,36.31,36.34,36.31,36.31,64606.0,27.3926,27.4152,27.3926,27.3926,64606.0
2016-05-11 11:40:00,36.31,36.33,36.3,36.32,47804.0,27.3926,27.4077,27.385,27.4001,47804.0
2016-05-11 11:45:00,36.33,36.35,36.32,36.32,89030.0,27.4077,27.4228,27.4001,27.4001,89030.0
2016-05-11 11:50:00,36.33,36.34,36.32,36.34,48028.0,27.4077,27.4152,27.4001,27.4152,48028.0
2016-05-11 11:55:00,36.33,36.35,36.33,36.33,34281.0,27.4077,27.4228,27.4077,27.4077,34281.0
2016-05-11 12:00:00,36.33,36.35,36.32,36.33,56688.0,27.4077,27.4228,27.4001,27.4077,56688.0
2016-05-11 12:05:00,36.34,36.34,36.32,36.33,22631.0,27.4152,27.4152,27.4001,27.4077,22631.0
2016-05-11 12:10:00,36.33,36.34,36.32,36.32,33854.0,27.4077,27.4152,27.4001,27.4001,33854.0
2016-05-11 12:15:00,36.32,36.33,36.32,36.32,46044.0,27.4001,27.4077,27.4001,27.4001,46044.0
2016-05-11 12:20:00,36.33,36.33,36.32,36.32,32937.0,27.4077,27.4077,27.4001,27.4001,32937.0
2016-05-11 12:25:00,36.33,36.33,36.31,36.32,45509.0,27.4077,27.4077,27.3926,27.4001,45509.0
2016-05-11 12:30:00,36.32,36.32,36.31,36.32,29745.0,27.4001,27.4001,27.3926,27.4001,29745.0
2016-05-11 12:35:00,36.32,36.34,36.32,36.33,51144.0,27.4001,27.4152,27.4001,27.4077,51144.0
2016-05-11 12:40:00,36.34,36.34,36.32,36.33,69396.0,27.4152,27.4152,27.4001,27.4077,69396.0
2016-05-11 12:45:00,36.33,36.33,36.31,36.32,51656.0,27.4077,27.4077,27.3926,27.4001,51656.0
2016-05-11 12:50:00,36.32,36.32,36.3,36.3,48759.0,27.4001,27.4001,27.385,27.385,48759.0
2016-05-11 12:55:00,36.31,36.31,36.29,36.31,40305.0,27.3926,27.3926,27.3775,27.3926,40305.0
2016-05-11 13:00:00,36.3,36.31,36.29,36.3,39041.0,27.385,27.3926,27.3775,27.385,39041.0
2016-05-11 13:05:00,36.3,36.32,36.29,36.31,30615.0,27.385,27.4001,27.3775,27.3926,30615.0
2016-05-11 13:10:00,36.31,36.32,36.31,36.31,31487.0,27.3926,27.4001,27.3926,27.3926,31487.0
2016-05-11 13:15:00,36.31,36.31,36.3,36.3,23922.0,27.3926,27.3926,27.385,27.385,23922.0
2016-05-11 13:20:00,36.3,36.31,36.28,36.28,56260.0,27.385,27.3926,27.3699,27.3699,56260.0
2016-05-11 13:25:00,36.29,36.29,36.26,36.28,49783.0,27.3775,27.3775,27.3549,27.3699,49783.0
2016-05-11 13:30:00,36.28,36.3,36.28,36.28,39599.0,27.3699,27.385,27.3699,27.3699,39599.0
2016-05-11 13:35:00,36.27,36.29,36.26,36.26,92734.0,27.3624,27.3775,27.3549,27.3549,92734.0
2016-05-11 13:40:00,36.27,36.27,36.24,36.24,62027.0,27.3624,27.3624,27.3398,27.3398,62027.0
2016-05-11 13:45:00,36.24,36.27,36.24,36.26,53444.0,27.3398,27.3624,27.3398,27.3549,53444.0
2016-05-11 13:50:00,36.27,36.27,36.24,36.25,47978.0,27.3624,27.3624,27.3398,27.3473,47978.0
2016-05-11 13:55:00,36.25,36.26,36.23,36.24,53797.0,27.3473,27.3549,27.3322,27.3398,53797.0
2016-05-11 14:00:00,36.23,36.24,36.21,36.22,42747.0,27.3322,27.3398,27.3171,27.3247,42747.0
2016-05-11 14:05:00,36.21,36.22,36.19,36.19,175799.0,27.3171,27.3247,27.302,27.302,175799.0
2016-05-11 14:10:00,36.19,36.2,36.18,36.19,41758.0,27.302,27.3096,27.2945,27.302,41758.0
2016-05-11 14:15:00,36.19,36.2,36.17,36.17,80894.0,27.302,27.3096,27.287,27.287,80894.0
2016-05-11 14:20:00,36.18,36.19,36.17,36.19,62501.0,27.2945,27.302,27.287,27.302,62501.0
2016-05-11 14:25:00,36.19,36.21,36.18,36.2,88523.0,27.302,27.3171,27.2945,27.3096,88523.0
2016-05-11 14:30:00,36.2,36.21,36.19,36.19,55613.0,27.3096,27.3171,27.302,27.302,55613.0
2016-05-11 14:35:00,36.2,36.2,36.19,36.2,42864.0,27.3096,27.3096,27.302,27.3096,42864.0
2016-05-11 14:40:00,36.19,36.2,36.18,36.19,62361.0,27.302,27.3096,27.2945,27.302,62361.0
2016-05-11 14:45:00,36.18,36.19,36.15,36.16,53882.0,27.2945,27.302,27.2719,27.2794,53882.0
2016-05-11 14:50:00,36.16,36.17,36.15,36.16,58767.0,27.2794,27.287,27.2719,27.2794,58767.0
2016-05-11 14:55:00,36.16,36.17,36.15,36.15,43180.0,27.2794,27.287,27.2719,27.2719,43180.0
2016-05-11 15:00:00,36.16,36.17,36.15,36.16,32771.0,27.2794,27.287,27.2719,27.2794,32771.0
2016-05-11 15:05:00,36.16,36.19,36.15,36.18,62430.0,27.2794,27.302,27.2719,27.2945,62430.0
2016-05-11 15:10:00,36.18,36.19,36.17,36.18,40529.0,27.2945,27.302,27.287,27.2945,40529.0
2016-05-11 15:15:00,36.18,36.19,36.17,36.18,114752.0,27.2945,27.302,27.287,27.2945,114752.0
2016-05-11 15:20:00,36.17,36.17,36.16,36.16,48012.0,27.287,27.287,27.2794,27.2794,48012.0
2016-05-11 15:25:00,36.16,36.19,36.16,36.18,78795.0,27.2794,27.302,27.2794,27.2945,78795.0
2016-05-11 15:30:00,36.17,36.2,36.17,36.2,76682.0,27.287,27.3096,27.287,27.3096,76682.0
2016-05-11 15:35:00,36.2,36.21,36.18,36.18,133652.0,27.3096,27.3171,27.2945,27.2945,133652.0
2016-05-11 15:40:00,36.18,36.19,36.17,36.18,101008.0,27.2945,27.302,27.287,27.2945,101008.0
2016-05-11 15:45:00,36.18,36.2,36.18,36.19,100901.0,27.2945,27.3096,27.2945,27.302,100901.0
2016-05-11 15:50:00,36.19,36.19,36.17,36.17,194636.0,27.302,27.302,27.287,27.287,194636.0
2016-05-11 15:55:00,36.18,36.18,36.15,36.15,249463.0,27.2945,27.2945,27.2719,27.2719,249463.0
2016-05-12 09:30:00,36.42,36.47,36.42,36.45,129227.0,27.4756,27.5133,27.4756,27.4982,129227.0
2016-05-12 09:35:00,36.46,36.47,36.39,36.39,74195.0,27.5057,27.5133,27.4529,27.4529,74195.0
2016-05-12 09:40:00,36.39,36.41,36.36,36.4,138935.0,27.4529,27.468,27.4303,27.4605,138935.0
2016-05-12 09:45:00,36.4,36.42,36.37,36.41,107617.0,27.4605,27.4756,27.4378,27.468,107617.0
2016-05-12 09:50:00,36.41,36.45,36.37,36.37,86572.0,27.468,27.4982,27.4378,27.4378,86572.0
2016-05-12 09:55:00,36.37,36.38,36.31,36.31,55601.0,27.4378,27.4454,27.3926,27.3926,55601.0
2016-05-12 10:00:00,36.3,36.32,36.3,36.3,90162.0,27.385,27.4001,27.385,27.385,90162.0
2016-05-12 10:05:00,36.3,36.31,36.27,36.29,76583.0,27.385,27.3926,27.3624,27.3775,76583.0
2016-05-12 10:10:00,36.29,36.34,36.29,36.33,37637.0,27.3775,27.4152,27.3775,27.4077,37637.0
2016-05-12 10:15:00,36.32,36.33,36.22,36.23,70866.0,27.4001,27.4077,27.3247,27.3322,70866.0
2016-05-12 10:20:00,36.23,36.24,36.21,36.23,123251.0,27.3322,27.3398,27.3171,27.3322,123251.0
2016-05-12 10:25:00,36.24,36.26,36.22,36.24,130142.0,27.3398,27.3549,27.3247,27.3398,130142.0
2016-05-12 10:30:00,36.24,36.24,36.2,36.21,77232.0,27.3398,27.3398,27.3096,27.3171,77232.0
2016-05-12 10:35:00,36.21,36.26,36.19,36.25,66614.0,27.3171,27.3549,27.302,27.3473,66614.0
2016-05-12 10:40:00,36.24,36.24,36.16,36.17,59964.0,27.3398,27.3398,27.2794,27.287,59964.0
2016-05-12 10:45:00,36.16,36.18,36.14,36.15,70316.0,27.2794,27.2945,27.2643,27.2719,70316.0
2016-05-12 10:50:00,36.15,36.19,36.14,36.17,67696.0,27.2719,27.302,27.2643,27.287,67696.0
2016-05-12 10:55:00,36.16,36.17,36.13,36.16,93752.0,27.2794,27.287,27.2568,27.2794,93752.0
2016-05-12 11:00:00,36.15,36.16,36.07,36.09,110625.0,27.2719,27.2794,27.2115,27.2266,110625.0
2016-05-12 11:05:00,36.09,36.09,36.05,36.06,56730.0,27.2266,27.2266,27.1964,27.204,56730.0
2016-05-12 11:10:00,36.07,36.08,36.04,36.04,364306.0,27.2115,27.2191,27.1889,27.1889,364306.0
2016-05-12 11:15:00,36.04,36.05,36.01,36.04,63941.0,27.1889,27.1964,27.1663,27.1889,63941.0
2016-05-12 11:20:00,36.04,36.06,36.02,36.06,61073.0,27.1889,27.204,27.1738,27.204,61073.0
2016-05-12 11:25:00,36.06,36.07,36.04,36.05,90443.0,27.204,27.2115,27.1889,27.1964,90443.0
2016-05-12 11:30:00,36.05,36.07,36.04,36.06,35356.0,27.1964,27.2115,27.1889,27.204,35356.0
2016-05-12 11:35:00,36.06,36.1,36.06,36.07,88363.0,27.204,27.2342,27.204,27.2115,88363.0
2016-05-12 11:40:00,36.07,36.09,36.05,36.06,48066.0,27.2115,27.2266,27.1964,27.204,48066.0
2016-05-12 11:45:00,36.07,36.08,36.03,36.05,31633.0,27.2115,27.2191,27.1813,27.1964,31633.0
2016-05-12 11:50:00,36.05,36.06,36.02,36.03,102465.0,27.1964,27.204,27.1738,27.1813,102465.0
2016-05-12 11:55:00,36.03,36.03,35.99,36.0,28624.0,27.1813,27.1813,27.1512,27.1587,28624.0
2016-05-12 12:00:00,35.99,36.0,35.97,36.0,50656.0,27.1512,27.1587,27.1361,27.1587,50656.0
2016-05-12 12:05:00,35.99,36.03,35.99,36.03,72376.0,27.1512,27.1813,27.1512,27.1813,72376.0
2016-05-12 12:10:00,36.02,36.03,36.02,36.03,16611.0,27.1738,27.1813,27.1738,27.1813,16611.0
2016-05-12 12:15:00,36.03,36.03,36.01,36.02,687663.0,27.1813,27.1813,27.1663,27.1738,687663.0
2016-05-12 12:20:00,36.02,36.03,36.01,36.02,115269.0,27.1738,27.1813,27.1663,27.1738,115269.0
2016-05-12 12:25:00,36.02,36.03,36.01,36.01,11476.0,27.1738,27.1813,27.1663,27.1663,11476.0
2016-05-12 12:30:00,36.02,36.04,36.01,36.03,25712.0,27.1738,27.1889,27.1663,27.1813,25712.0
2016-05-12 12:35:00,36.03,36.03,36.0,36.01,148530.0,27.1813,27.1813,27.1587,27.1663,148530.0
2016-05-12 12:40:00,36.01,36.04,36.01,36.04,56114.0,27.1663,27.1889,27.1663,27.1889,56114.0
2016-05-12 12:45:00,36.04,36.08,36.03,36.08,56747.0,27.1889,27.2191,27.1813,27.2191,56747.0
2016-05-12 12:50:00,36.07,36.08,36.07,36.08,31966.0,27.2115,27.2191,27.2115,27.2191,31966.0
2016-05-12 12:55:00,36.08,36.12,36.08,36.12,45403.0,27.2191,27.2492,27.2191,27.2492,45403.0
2016-05-12 13:00:00,36.12,36.13,36.09,36.09,60831.0,27.2492,27.2568,27.2266,27.2266,60831.0
2016-05-12 13:05:00,36.1,36.11,36.08,36.09,24984.0,27.2342,27.2417,27.2191,27.2266,24984.0
2016-05-12 13:10:00,36.1,36.1,36.08,36.09,22343.0,27.2342,27.2342,27.2191,27.2266,22343.0
2016-05-12 13:15:00,36.09,36.1,36.08,36.08,25368.0,27.2266,27.2342,27.2191,27.2191,25368.0
2016-05-12 13:20:00,36.08,36.09,36.08,36.09,30295.0,27.2191,27.2266,27.2191,27.2266,30295.0
2016-05-12 13:25:00,36.09,36.1,36.08,36.09,41004.0,27.2266,27.2342,27.2191,27.2266,41004.0
2016-05-12 13:30:00,36.09,36.1,36.08,36.09,57493.0,27.2266,27.2342,27.2191,27.2266,57493.0
2016-05-12 13:35:00,36.08,36.08,36.04,36.04,18530.0,27.2191,27.2191,27.1889,27.1889,18530.0
2016-05-12 13:40:00,36.04,36.09,36.04,36.09,53389.0,27.1889,27.2266,27.1889,27.2266,53389.0
2016-05-12 13:45:00,36.09,36.11,36.08,36.09,62922.0,27.2266,27.2417,27.2191,27.2266,62922.0
2016-05-12 13:50:00,36.09,36.1,36.08,36.1,59101.0,27.2266,27.2342,27.2191,27.2342,59101.0
2016-05-12 13:55:00,36.1,36.13,36.1,36.13,26095.0,27.2342,27.2568,27.2342,27.2568,26095.0
2016-05-12 14:00:00,36.13,36.15,36.13,36.14,64498.0,27.2568,27.2719,27.2568,27.2643,64498.0
2016-05-12 14:05:00,36.14,36.16,36.13,36.16,53411.0,27.2643,27.2794,27.2568,27.2794,53411.0
2016-05-12 14:10:00,36.16,36.23,36.15,36.23,57789.0,27.2794,27.3322,27.2719,27.3322,57789.0
2016-05-12 14:15:00,36.23,36.23,36.21,36.21,28141.0,27.3322,27.3322,27.3171,27.3171,28141.0
2016-05-12 14:20:00,36.22,36.23,36.2,36.2,43159.0,27.3247,27.3322,27.3096,27.3096,43159.0
2016-05-12 14:25:00,36.2,36.22,36.2,36.21,47486.0,27.3096,27.3247,27.3096,27.3171,47486.0
2016-05-12 14:30:00,36.21,36.21,36.17,36.18,59019.0,27.3171,27.3171,27.287,27.2945,59019.0
2016-05-12 14:35:00,36.18,36.21,36.18,36.19,52762.0,27.2945,27.3171,27.2945,27.302,52762.0
2016-05-12 14:40:00,36.19,36.2,36.18,36.19,47526.0,27.302,27.3096,27.2945,27.302,47526.0
2016-05-12 14:45:00,36.18,36.25,36.18,36.24,78435.0,27.2945,27.3473,27.2945,27.3398,78435.0
2016-05-12 14:50:00,36.24,36.26,36.23,36.23,22940.0,27.3398,27.3549,27.3322,27.3322,22940.0
2016-05-12 14:55:00,36.23,36.24,36.21,36.22,53973.0,27.3322,27.3398,27.3171,27.3247,53973.0
2016-05-12 15:00:00,36.22,36.22,36.2,36.2,64871.0,27.3247,27.3247,27.3096,27.3096,64871.0
2016-05-12 15:05:00,36.2,36.21,36.19,36.2,40811.0,27.3096,27.3171,27.302,27.3096,40811.0
2016-05-12 15:10:00,36.2,36.22,36.2,36.22,72689.0,27.3096,27.3247,27.3096,27.3247,72689.0
2016-05-12 15:15:00,36.21,36.22,36.17,36.17,80839.0,27.3171,27.3247,27.287,27.287,80839.0
2016-05-12 15:20:00,36.17,36.19,36.17,36.18,106811.0,27.287,27.302,27.287,27.2945,106811.0
2016-05-12 15:25:00,36.18,36.19,36.17,36.18,95165.0,27.2945,27.302,27.287,27.2945,95165.0
2016-05-12 15:30:00,36.18,36.19,36.15,36.15,184355.0,27.2945,27.302,27.2719,27.2719,184355.0
2016-05-12 15:35:00,36.15,36.16,36.14,36.16,52639.0,27.2719,27.2794,27.2643,27.2794,52639.0
2016-05-12 15:40:00,36.16,36.16,36.14,36.15,41928.0,27.2794,27.2794,27.2643,27.2719,41928.0
2016-05-12 15:45:00,36.15,36.17,36.14,36.16,57607.0,27.2719,27.287,27.2643,27.2794,57607.0
2016-05-12 15:50:00,36.16,36.16,36.12,36.13,115736.0,27.2794,27.2794,27.2492,27.2568,115736.0
2016-05-12 15:55:00,36.13,36.14,36.11,36.14,232624.0,27.2568,27.2643,27.2417,27.2643,232624.0
2016-05-13 09:30:00,35.86,35.91,35.83,35.89,145942.0,27.0531,27.0908,27.0305,27.0757,145942.0
2016-05-13 09:35:00,35.89,35.95,35.88,35.95,159973.0,27.0757,27.121,27.0682,27.121,159973.0
2016-05-13 09:40:00,35.95,35.97,35.93,35.95,66843.0,27.121,27.1361,27.1059,27.121,66843.0
2016-05-13 09:45:00,35.95,35.99,35.94,35.95,62633.0,27.121,27.1512,27.1134,27.121,62633.0
2016-05-13 09:50:00,35.96,35.97,35.87,35.9,155408.0,27.1285,27.1361,27.0606,27.0833,155408.0
2016-05-13 09:55:00,35.9,35.91,35.87,35.88,46817.0,27.0833,27.0908,27.0606,27.0682,46817.0
2016-05-13 10:00:00,35.88,35.9,35.86,35.89,235931.0,27.0682,27.0833,27.0531,27.0757,235931.0
2016-05-13 10:05:00,35.88,35.89,35.81,35.81,70805.0,27.0682,27.0757,27.0154,27.0154,70805.0
2016-05-13 10:10:00,35.8,35.86,35.78,35.85,74068.0,27.0078,27.0531,26.9927,27.0455,74068.0
2016-05-13 10:15:00,35.85,35.9,35.83,35.9,77286.0,27.0455,27.0833,27.0305,27.0833,77286.0
2016-05-13 10:20:00,35.9,35.91,35.85,35.85,82964.0,27.0833,27.0908,27.0455,27.0455,82964.0
2016-05-13 10:25:00,35.85,35.88,35.84,35.84,92349.0,27.0455,27.0682,27.038,27.038,92349.0
2016-05-13 10:30:00,35.85,35.86,35.82,35.84,87951.0,27.0455,27.0531,27.0229,27.038,87951.0
2016-05-13 10:35:00,35.84,35.86,35.83,35.83,37824.0,27.038,27.0531,27.0305,27.0305,37824.0
2016-05-13 10:40:00,35.84,35.84,35.77,35.79,83304.0,27.038,27.038,26.9852,27.0003,83304.0
2016-05-13 10:45:00,35.78,35.81,35.78,35.79,52908.0,26.9927,27.0154,26.9927,27.0003,52908.0
2016-05-13 10:50:00,35.79,35.84,35.79,35.82,117836.0,27.0003,27.038,27.0003,27.0229,117836.0
2016-05-13 10:55:00,35.81,35.86,35.81,35.84,42511.0,27.0154,27.0531,27.0154,27.038,42511.0
2016-05-13 11:00:00,35.85,35.87,35.84,35.87,42901.0,27.0455,27.0606,27.038,27.0606,42901.0
2016-05-13 11:05:00,35.87,35.9,35.87,35.89,40317.0,27.0606,27.0833,27.0606,27.0757,40317.0
2016-05-13 11:10:00,35.89,35.9,35.85,35.85,87884.0,27.0757,27.0833,27.0455,27.0455,87884.0
2016-05-13 11:15:00,35.85,35.86,35.83,35.85,118211.0,27.0455,27.0531,27.0305,27.0455,118211.0
2016-05-13 11:20:00,35.86,35.89,35.86,35.88,127593.0,27.0531,27.0757,27.0531,27.0682,127593.0
2016-05-13 11:25:00,35.88,35.92,35.88,35.92,81973.0,27.0682,27.0984,27.0682,27.0984,81973.0
2016-05-13 11:30:00,35.92,35.93,35.91,35.91,240529.0,27.0984,27.1059,27.0908,27.0908,240529.0
2016-05-13 11:35:00,35.92,35.92,35.87,35.89,102026.0,27.0984,27.0984,27.0606,27.0757,102026.0
2016-05-13 11:40:00,35.89,35.89,35.85,35.86,102840.0,27.0757,27.0757,27.0455,27.0531,102840.0
2016-05-13 11:45:00,35.87,35.89,35.86,35.88,61752.0,27.0606,27.0757,27.0531,27.0682,61752.0
2016-05-13 11:50:00,35.87,35.88,35.85,35.87,72813.0,27.0606,27.0682,27.0455,27.0606,72813.0
2016-05-13 11:55:00,35.87,35.89,35.86,35.87,85871.0,27.0606,27.0757,27.0531,27.0606,85871.0
2016-05-13 12:00:00,35.88,35.88,35.86,35.86,50091.0,27.0682,27.0682,27.0531,27.0531,50091.0
2016-05-13 12:05:00,35.87,35.88,35.86,35.88,49861.0,27.0606,27.0682,27.0531,27.0682,49861.0
2016-05-13 12:10:00,35.87,35.88,35.85,35.87,60805.0,27.0606,27.0682,27.0455,27.0606,60805.0
2016-05-13 12:15:00,35.87,35.88,35.85,35.87,52079.0,27.0606,27.0682,27.0455,27.0606,52079.0
2016-05-13 12:20:00,35.86,35.88,35.86,35.87,25750.0,27.0531,27.0682,27.0531,27.0606,25750.0
2016-05-13 12:25:00,35.88,35.89,35.86,35.88,27649.0,27.0682,27.0757,27.0531,27.0682,27649.0
2016-05-13 12:30:00,35.88,35.89,35.87,35.87,18790.0,27.0682,27.0757,27.0606,27.0606,18790.0
2016-05-13 12:35:00,35.88,35.89,35.85,35.87,52573.0,27.0682,27.0757,27.0455,27.0606,52573.0
2016-05-13 12:40:00,35.87,35.87,35.83,35.84,41071.0,27.0606,27.0606,27.0305,27.038,41071.0
2016-05-13 12:45:00,35.84,35.85,35.83,35.85,24061.0,27.038,27.0455,27.0305,27.0455,24061.0
2016-05-13 12:50:00,35.84,35.85,35.84,35.84,50680.0,27.038,27.0455,27.038,27.038,50680.0
2016-05-13 12:55:00,35.84,35.84,35.8,35.81,29096.0,27.038,27.038,27.0078,27.0154,29096.0
2016-05-13 13:00:00,35.81,35.83,35.8,35.83,41099.0,27.0154,27.0305,27.0078,27.0305,41099.0
2016-05-13 13:05:00,35.83,35.83,35.82,35.83,18849.0,27.0305,27.0305,27.0229,27.0305,18849.0
2016-05-13 13:10:00,35.83,35.85,35.82,35.85,23663.0,27.0305,27.0455,27.0229,27.0455,23663.0
2016-05-13 13:15:00,35.85,35.86,35.84,35.84,27993.0,27.0455,27.0531,27.038,27.038,27993.0
2016-05-13 13:20:00,35.85,35.85,35.82,35.82,32140.0,27.0455,27.0455,27.0229,27.0229,32140.0
2016-05-13 13:25:00,35.82,35.83,35.8,35.8,27983.0,27.0229,27.0305,27.0078,27.0078,27983.0
2016-05-13 13:30:00,35.8,35.82,35.8,35.81,32379.0,27.0078,27.0229,27.0078,27.0154,32379.0
2016-05-13 13:35:00,35.81,35.81,35.79,35.79,44178.0,27.0154,27.0154,27.0003,27.0003,44178.0
2016-05-13 13:40:00,35.78,35.8,35.78,35.8,40978.0,26.9927,27.0078,26.9927,27.0078,40978.0
2016-05-13 13:45:00,35.8,35.8,35.77,35.77,55140.0,27.0078,27.0078,26.9852,26.9852,55140.0
2016-05-13 13:50:00,35.78,35.78,35.73,35.74,64674.0,26.9927,26.9927,26.955,26.9626,64674.0
2016-05-13 13:55:00,35.74,35.76,35.73,35.75,37367.0,26.9626,26.9777,26.955,26.9701,37367.0
2016-05-13 14:00:00,35.75,35.77,35.74,35.77,34220.0,26.9701,26.9852,26.9626,26.9852,34220.0
2016-05-13 14:05:00,35.77,35.78,35.76,35.77,51468.0,26.9852,26.9927,26.9777,26.9852,51468.0
2016-05-13 14:10:00,35.77,35.77,35.75,35.77,115700.0,26.9852,26.9852,26.9701,26.9852,115700.0
2016-05-13 14:15:00,35.76,35.77,35.74,35.75,49347.0,26.9777,26.9852,26.9626,26.9701,49347.0
2016-05-13 14:20:00,35.74,35.74,35.69,35.69,86408.0,26.9626,26.9626,26.9248,26.9248,86408.0
2016-05-13 14:25:00,35.7,35.71,35.69,35.71,64273.0,26.9324,26.9399,26.9248,26.9399,64273.0
2016-05-13 14:30:00,35.7,35.71,35.68,35.7,69344.0,26.9324,26.9399,26.9173,26.9324,69344.0
2016-05-13 14:35:00,35.7,35.71,35.68,35.69,49529.0,26.9324,26.9399,26.9173,26.9248,49529.0
2016-05-13 14:40:00,35.68,35.69,35.66,35.69,66321.0,26.9173,26.9248,26.9022,26.9248,66321.0
2016-05-13 14:45:00,35.69,35.71,35.68,35.7,43599.0,26.9248,26.9399,26.9173,26.9324,43599.0
2016-05-13 14:50:00,35.71,35.71,35.68,35.7,38414.0,26.9399,26.9399,26.9173,26.9324,38414.0
2016-05-13 14:55:00,35.7,35.73,35.69,35.72,36397.0,26.9324,26.955,26.9248,26.9475,36397.0
2016-05-13 15:00:00,35.72,35.72,35.7,35.71,55917.0,26.9475,26.9475,26.9324,26.9399,55917.0
2016-05-13 15:05:00,35.71,35.73,35.7,35.72,34236.0,26.9399,26.955,26.9324,26.9475,34236.0
2016-05-13 15:10:00,35.71,35.72,35.71,35.72,46141.0,26.9399,26.9475,26.9399,26.9475,46141.0
2016-05-13 15:15:00,35.72,35.75,35.71,35.75,87287.0,26.9475,26.9701,26.9399,26.9701,87287.0
2016-05-13 15:20:00,35.74,35.76,35.73,35.74,48748.0,26.9626,26.9777,26.955,26.9626,48748.0
2016-05-13 15:25:00,35.74,35.75,35.73,35.74,60969.0,26.9626,26.9701,26.955,26.9626,60969.0
2016-05-13 15:30:00,35.74,35.75,35.73,35.74,68842.0,26.9626,26.9701,26.955,26.9626,68842.0
2016-05-13 15:35:00,35.73,35.76,35.73,35.74,46036.0,26.955,26.9777,26.955,26.9626,46036.0
2016-05-13 15:40:00,35.75,35.78,35.74,35.76,79363.0,26.9701,26.9927,26.9626,26.9777,79363.0
2016-05-13 15:45:00,35.76,35.76,35.74,35.75,65743.0,26.9777,26.9777,26.9626,26.9701,65743.0
2016-05-13 15:50:00,35.75,35.75,35.73,35.73,79915.0,26.9701,26.9701,26.955,26.955,79915.0
2016-05-13 15:55:00,35.73,35.74,35.73,35.74,207840.0,26.955,26.9626,26.955,26.9626,207840.0
2016-05-16 09:30:00,35.87,35.96,35.87,35.96,147666.0,27.0606,27.1285,27.0606,27.1285,147666.0
2016-05-16 09:35:00,35.96,36.0,35.96,35.97,70020.0,27.1285,27.1587,27.1285,27.1361,70020.0
2016-05-16 09:40:00,35.98,36.0,35.97,35.98,29861.0,27.1436,27.1587,27.1361,27.1436,29861.0
2016-05-16 09:45:00,35.99,36.02,35.99,36.01,43918.0,27.1512,27.1738,27.1512,27.1663,43918.0
2016-05-16 09:50:00,36.01,36.03,35.99,35.99,15706.0,27.1663,27.1813,27.1512,27.1512,15706.0
2016-05-16 09:55:00,35.98,35.99,35.98,35.98,10292.0,27.1436,27.1512,27.1436,27.1436,10292.0
2016-05-16 10:00:00,35.99,36.02,35.98,35.99,35341.0,27.1512,27.1738,27.1436,27.1512,35341.0
2016-05-16 10:05:00,36.0,36.03,36.0,36.02,35414.0,27.1587,27.1813,27.1587,27.1738,35414.0
2016-05-16 10:10:00,36.02,36.05,36.02,36.05,57222.0,27.1738,27.1964,27.1738,27.1964,57222.0
2016-05-16 10:15:00,36.05,36.06,36.02,36.02,47011.0,27.1964,27.204,27.1738,27.1738,47011.0
2016-05-16 10:20:00,36.03,36.03,36.01,36.03,466230.0,27.1813,27.1813,27.1663,27.1813,466230.0
2016-05-16 10:25:00,36.03,36.05,36.03,36.04,179406.0,27.1813,27.1964,27.1813,27.1889,179406.0
2016-05-16 10:30:00,36.04,36.04,36.02,36.04,30977.0,27.1889,27.1889,27.1738,27.1889,30977.0
2016-05-16 10:35:00,36.04,36.07,36.03,36.06,70884.0,27.1889,27.2115,27.1813,27.204,70884.0
2016-05-16 10:40:00,36.06,36.06,36.01,36.02,94480.0,27.204,27.204,27.1663,27.1738,94480.0
2016-05-16 10:45:00,36.02,36.05,36.01,36.05,102956.0,27.1738,27.1964,27.1663,27.1964,102956.0
2016-05-16 10:50:00,36.06,36.1,36.05,36.09,62887.0,27.204,27.2342,27.1964,27.2266,62887.0
2016-05-16 10:55:00,36.09,36.1,36.07,36.1,28559.0,27.2266,27.2342,27.2115,27.2342,28559.0
2016-05-16 11:00:00,36.09,36.12,36.09,36.11,80623.0,27.2266,27.2492,27.2266,27.2417,80623.0
2016-05-16 11:05:00,36.11,36.13,36.08,36.08,83057.0,27.2417,27.2568,27.2191,27.2191,83057.0
2016-05-16 11:10:00,36.09,36.1,36.07,36.08,118128.0,27.2266,27.2342,27.2115,27.2191,118128.0
2016-05-16 11:15:00,36.08,36.1,36.07,36.07,19754.0,27.2191,27.2342,27.2115,27.2115,19754.0
2016-05-16 11:20:00,36.08,36.09,36.06,36.07,33302.0,27.2191,27.2266,27.204,27.2115,33302.0
2016-05-16 11:25:00,36.06,36.1,36.06,36.08,45289.0,27.204,27.2342,27.204,27.2191,45289.0
2016-05-16 11:30:00,36.09,36.12,36.09,36.1,62403.0,27.2266,27.2492,27.2266,27.2342,62403.0
2016-05-16 11:35:00,36.09,36.11,36.09,36.1,87700.0,27.2266,27.2417,27.2266,27.2342,87700.0
2016-05-16 11:40:00,36.1,36.14,36.1,36.14,52794.0,27.2342,27.2643,27.2342,27.2643,52794.0
2016-05-16 11:45:00,36.14,36.15,36.12,36.14,27481.0,27.2643,27.2719,27.2492,27.2643,27481.0
2016-05-16 11:50:00,36.14,36.15,36.13,36.13,29583.0,27.2643,27.2719,27.2568,27.2568,29583.0
2016-05-16 11:55:00,36.14,36.15,36.13,36.14,30745.0,27.2643,27.2719,27.2568,27.2643,30745.0
2016-05-16 12:00:00,36.14,36.15,36.11,36.12,53920.0,27.2643,27.2719,27.2417,27.2492,53920.0
2016-05-16 12:05:00,36.12,36.13,36.11,36.12,15059.0,27.2492,27.2568,27.2417,27.2492,15059.0
2016-05-16 12:10:00,36.13,36.14,36.12,36.13,28963.0,27.2568,27.2643,27.2492,27.2568,28963.0
2016-05-16 12:15:00,36.12,36.14,36.11,36.12,61708.0,27.2492,27.2643,27.2417,27.2492,61708.0
2016-05-16 12:20:00,36.12,36.13,36.11,36.12,28653.0,27.2492,27.2568,27.2417,27.2492,28653.0
2016-05-16 12:25:00,36.12,36.12,36.09,36.09,52546.0,27.2492,27.2492,27.2266,27.2266,52546.0
2016-05-16 12:30:00,36.09,36.11,36.08,36.11,47639.0,27.2266,27.2417,27.2191,27.2417,47639.0
2016-05-16 12:35:00,36.11,36.11,36.09,36.09,29029.0,27.2417,27.2417,27.2266,27.2266,29029.0
2016-05-16 12:40:00,36.1,36.11,36.08,36.1,19732.0,27.2342,27.2417,27.2191,27.2342,19732.0
2016-05-16 12:45:00,36.11,36.11,36.1,36.11,21707.0,27.2417,27.2417,27.2342,27.2417,21707.0
2016-05-16 12:50:00,36.1,36.12,36.09,36.11,21737.0,27.2342,27.2492,27.2266,27.2417,21737.0
2016-05-16 12:55:00,36.12,36.14,36.11,36.13,15003.0,27.2492,27.2643,27.2417,27.2568,15003.0
2016-05-16 13:00:00,36.14,36.14,36.12,36.12,35562.0,27.2643,27.2643,27.2492,27.2492,35562.0
2016-05-16 13:05:00,36.13,36.13,36.11,36.11,39650.0,27.2568,27.2568,27.2417,27.2417,39650.0
2016-05-16 13:10:00,36.11,36.13,36.11,36.12,18104.0,27.2417,27.2568,27.2417,27.2492,18104.0
2016-05-16 13:15:00,36.12,36.13,36.11,36.12,25033.0,27.2492,27.2568,27.2417,27.2492,25033.0
2016-05-16 13:20:00,36.12,36.13,36.11,36.11,42058.0,27.2492,27.2568,27.2417,27.2417,42058.0
2016-05-16 13:25:00,36.12,36.12,36.11,36.12,4928.0,27.2492,27.2492,27.2417,27.2492,4928.0
2016-05-16 13:30:00,36.12,36.12,36.1,36.1,41085.0,27.2492,27.2492,27.2342,27.2342,41085.0
2016-05-16 13:35:00,36.11,36.11,36.09,36.1,26529.0,27.2417,27.2417,27.2266,27.2342,26529.0
2016-05-16 13:40:00,36.1,36.11,36.09,36.09,32262.0,27.2342,27.2417,27.2266,27.2266,32262.0
2016-05-16 13:45:00,36.1,36.11,36.09,36.11,26813.0,27.2342,27.2417,27.2266,27.2417,26813.0
2016-05-16 13:50:00,36.11,36.11,36.1,36.11,32770.0,27.2417,27.2417,27.2342,27.2417,32770.0
2016-05-16 13:55:00,36.11,36.13,36.1,36.11,70699.0,27.2417,27.2568,27.2342,27.2417,70699.0
2016-05-16 14:00:00,36.12,36.16,36.11,36.15,39808.0,27.2492,27.2794,27.2417,27.2719,39808.0
2016-05-16 14:05:00,36.16,36.18,36.16,36.18,23601.0,27.2794,27.2945,27.2794,27.2945,23601.0
2016-05-16 14:10:00,36.18,36.2,36.17,36.19,35530.0,27.2945,27.3096,27.287,27.302,35530.0
2016-05-16 14:15:00,36.19,36.2,36.17,36.18,35916.0,27.302,27.3096,27.287,27.2945,35916.0
2016-05-16 14:20:00,36.18,36.19,36.18,36.18,14257.0,27.2945,27.302,27.2945,27.2945,14257.0
2016-05-16 14:25:00,36.19,36.19,36.17,36.19,34482.0,27.302,27.302,27.287,27.302,34482.0
2016-05-16 14:30:00,36.18,36.19,36.18,36.19,28149.0,27.2945,27.302,27.2945,27.302,28149.0
2016-05-16 14:35:00,36.19,36.19,36.16,36.16,30673.0,27.302,27.302,27.2794,27.2794,30673.0
2016-05-16 14:40:00,36.17,36.18,36.16,36.17,36332.0,27.287,27.2945,27.2794,27.287,36332.0
2016-05-16 14:45:00,36.18,36.18,36.16,36.17,42241.0,27.2945,27.2945,27.2794,27.287,42241.0
2016-05-16 14:50:00,36.17,36.18,36.17,36.18,48900.0,27.287,27.2945,27.287,27.2945,48900.0
2016-05-16 14:55:00,36.17,36.18,36.17,36.18,50938.0,27.287,27.2945,27.287,27.2945,50938.0
2016-05-16 15:00:00,36.18,36.2,36.17,36.19,63340.0,27.2945,27.3096,27.287,27.302,63340.0
2016-05-16 15:05:00,36.2,36.21,36.19,36.2,43817.0,27.3096,27.3171,27.302,27.3096,43817.0
2016-05-16 15:10:00,36.2,36.2,36.18,36.18,59145.0,27.3096,27.3096,27.2945,27.2945,59145.0
2016-05-16 15:15:00,36.19,36.19,36.18,36.19,21931.0,27.302,27.302,27.2945,27.302,21931.0
2016-05-16 15:20:00,36.19,36.19,36.18,36.18,24078.0,27.302,27.302,27.2945,27.2945,24078.0
2016-05-16 15:25:00,36.18,36.19,36.18,36.18,42364.0,27.2945,27.302,27.2945,27.2945,42364.0
2016-05-16 15:30:00,36.18,36.19,36.15,36.16,200547.0,27.2945,27.302,27.2719,27.2794,200547.0
2016-05-16 15:35:00,36.16,36.18,36.15,36.18,113330.0,27.2794,27.2945,27.2719,27.2945,113330.0
2016-05-16 15:40:00,36.17,36.18,36.16,36.17,41269.0,27.287,27.2945,27.2794,27.287,41269.0
2016-05-16 15:45:00,36.17,36.18,36.16,36.17,119921.0,27.287,27.2945,27.2794,27.287,119921.0
2016-05-16 15:50:00,36.18,36.18,36.15,36.16,115491.0,27.2945,27.2945,27.2719,27.2794,115491.0
2016-05-16 15:55:00,36.16,36.18,36.15,36.17,179901.0,27.2794,27.2945,27.2719,27.287,179901.0
2016-05-17 09:30:00,36.14,36.2,36.11,36.18,75731.0,27.2643,27.3096,27.2417,27.2945,75731.0
2016-05-17 09:35:00,36.17,36.18,36.09,36.1,49883.0,27.287,27.2945,27.2266,27.2342,49883.0
2016-05-17 09:40:00,36.09,36.09,36.04,36.06,64301.0,27.2266,27.2266,27.1889,27.204,64301.0
2016-05-17 09:45:00,36.07,36.12,36.03,36.12,95511.0,27.2115,27.2492,27.1813,27.2492,95511.0
2016-05-17 09:50:00,36.11,36.13,36.09,36.11,64292.0,27.2417,27.2568,27.2266,27.2417,64292.0
2016-05-17 09:55:00,36.11,36.14,36.11,36.14,46657.0,27.2417,27.2643,27.2417,27.2643,46657.0
2016-05-17 10:00:00,36.13,36.13,36.09,36.11,165071.0,27.2568,27.2568,27.2266,27.2417,165071.0
2016-05-17 10:05:00,36.11,36.11,36.06,36.07,113383.0,27.2417,27.2417,27.204,27.2115,113383.0
2016-05-17 10:10:00,36.07,36.09,36.04,36.09,200205.0,27.2115,27.2266,27.1889,27.2266,200205.0
2016-05-17 10:15:00,36.09,36.13,36.09,36.12,396648.0,27.2266,27.2568,27.2266,27.2492,396648.0
2016-05-17 10:20:00,36.12,36.15,36.11,36.14,420959.0,27.2492,27.2719,27.2417,27.2643,420959.0
2016-05-17 10:25:00,36.14,36.14,36.11,36.12,452401.0,27.2643,27.2643,27.2417,27.2492,452401.0
2016-05-17 10:30:00,36.12,36.12,36.09,36.1,385510.0,27.2492,27.2492,27.2266,27.2342,385510.0
2016-05-17 10:35:00,36.1,36.17,36.1,36.17,301657.0,27.2342,27.287,27.2342,27.287,301657.0
2016-05-17 10:40:00,36.16,36.21,36.16,36.2,191385.0,27.2794,27.3171,27.2794,27.3096,191385.0
2016-05-17 10:45:00,36.2,36.21,36.19,36.2,78676.0,27.3096,27.3171,27.302,27.3096,78676.0
2016-05-17 10:50:00,36.2,36.22,36.19,36.22,47316.0,27.3096,27.3247,27.302,27.3247,47316.0
2016-05-17 10:55:00,36.23,36.26,36.22,36.23,96648.0,27.3322,27.3549,27.3247,27.3322,96648.0
2016-05-17 11:00:00,36.24,36.24,36.2,36.22,79537.0,27.3398,27.3398,27.3096,27.3247,79537.0
2016-05-17 11:05:00,36.22,36.22,36.19,36.2,94948.0,27.3247,27.3247,27.302,27.3096,94948.0
2016-05-17 11:10:00,36.2,36.21,36.18,36.19,52740.0,27.3096,27.3171,27.2945,27.302,52740.0
2016-05-17 11:15:00,36.19,36.22,36.18,36.19,97918.0,27.302,27.3247,27.2945,27.302,97918.0
2016-05-17 11:20:00,36.2,36.21,36.19,36.2,61242.0,27.3096,27.3171,27.302,27.3096,61242.0
2016-05-17 11:25:00,36.2,36.2,36.15,36.15,133391.0,27.3096,27.3096,27.2719,27.2719,133391.0
2016-05-17 11:30:00,36.15,36.2,36.15,36.19,69370.0,27.2719,27.3096,27.2719,27.302,69370.0
2016-05-17 11:35:00,36.2,36.22,36.2,36.21,58999.0,27.3096,27.3247,27.3096,27.3171,58999.0
2016-05-17 11:40:00,36.21,36.22,36.18,36.2,447761.0,27.3171,27.3247,27.2945,27.3096,447761.0
2016-05-17 11:45:00,36.2,36.23,36.19,36.22,63317.0,27.3096,27.3322,27.302,27.3247,63317.0
2016-05-17 11:50:00,36.23,36.24,36.22,36.23,25561.0,27.3322,27.3398,27.3247,27.3322,25561.0
2016-05-17 11:55:00,36.23,36.23,36.22,36.23,17721.0,27.3322,27.3322,27.3247,27.3322,17721.0
2016-05-17 12:00:00,36.23,36.23,36.22,36.23,40712.0,27.3322,27.3322,27.3247,27.3322,40712.0
2016-05-17 12:05:00,36.23,36.24,36.22,36.23,42741.0,27.3322,27.3398,27.3247,27.3322,42741.0
2016-05-17 12:10:00,36.23,36.23,36.22,36.23,15696.0,27.3322,27.3322,27.3247,27.3322,15696.0
2016-05-17 12:15:00,36.22,36.23,36.18,36.18,96640.0,27.3247,27.3322,27.2945,27.2945,96640.0
2016-05-17 12:20:00,36.18,36.19,36.17,36.17,21706.0,27.2945,27.302,27.287,27.287,21706.0
2016-05-17 12:25:00,36.18,36.18,36.17,36.18,24989.0,27.2945,27.2945,27.287,27.2945,24989.0
2016-05-17 12:30:00,36.17,36.18,36.14,36.15,132548.0,27.287,27.2945,27.2643,27.2719,132548.0
2016-05-17 12:35:00,36.16,36.17,36.14,36.16,21515.0,27.2794,27.287,27.2643,27.2794,21515.0
2016-05-17 12:40:00,36.16,36.17,36.14,36.15,42796.0,27.2794,27.287,27.2643,27.2719,42796.0
2016-05-17 12:45:00,36.15,36.15,36.13,36.14,23466.0,27.2719,27.2719,27.2568,27.2643,23466.0
2016-05-17 12:50:00,36.14,36.14,36.12,36.13,109212.0,27.2643,27.2643,27.2492,27.2568,109212.0
2016-05-17 12:55:00,36.13,36.13,36.11,36.11,16384.0,27.2568,27.2568,27.2417,27.2417,16384.0
2016-05-17 13:00:00,36.11,36.12,36.11,36.11,26197.0,27.2417,27.2492,27.2417,27.2417,26197.0
2016-05-17 13:05:00,36.12,36.12,36.11,36.12,40164.0,27.2492,27.2492,27.2417,27.2492,40164.0
2016-05-17 13:10:00,36.12,36.12,36.11,36.11,12477.0,27.2492,27.2492,27.2417,27.2417,12477.0
2016-05-17 13:15:00,36.11,36.13,36.1,36.13,35653.0,27.2417,27.2568,27.2342,27.2568,35653.0
2016-05-17 13:20:00,36.13,36.14,36.11,36.11,21097.0,27.2568,27.2643,27.2417,27.2417,21097.0
2016-05-17 13:25:00,36.12,36.13,36.11,36.12,27302.0,27.2492,27.2568,27.2417,27.2492,27302.0
2016-05-17 13:30:00,36.12,36.15,36.12,36.15,33589.0,27.2492,27.2719,27.2492,27.2719,33589.0
2016-05-17 13:35:00,36.15,36.15,36.13,36.14,13764.0,27.2719,27.2719,27.2568,27.2643,13764.0
2016-05-17 13:40:00,36.14,36.15,36.12,36.14,20302.0,27.2643,27.2719,27.2492,27.2643,20302.0
2016-05-17 13:45:00,36.13,36.14,36.12,36.13,14978.0,27.2568,27.2643,27.2492,27.2568,14978.0
2016-05-17 13:50:00,36.12,36.13,36.1,36.1,33336.0,27.2492,27.2568,27.2342,27.2342,33336.0
2016-05-17 13:55:00,36.11,36.11,36.03,36.03,47560.0,27.2417,27.2417,27.1813,27.1813,47560.0
2016-05-17 14:00:00,36.02,36.04,36.02,36.03,12476.0,27.1738,27.1889,27.1738,27.1813,12476.0
2016-05-17 14:05:00,36.02,36.03,36.0,36.01,51920.0,27.1738,27.1813,27.1587,27.1663,51920.0
2016-05-17 14:10:00,36.0,36.0,35.98,36.0,25063.0,27.1587,27.1587,27.1436,27.1587,25063.0
2016-05-17 14:15:00,35.99,36.0,35.96,35.96,47215.0,27.1512,27.1587,27.1285,27.1285,47215.0
2016-05-17 14:20:00,35.97,35.97,35.94,35.95,67561.0,27.1361,27.1361,27.1134,27.121,67561.0
2016-05-17 14:25:00,35.95,35.96,35.91,35.95,58263.0,27.121,27.1285,27.0908,27.121,58263.0
2016-05-17 14:30:00,35.95,35.96,35.93,35.94,62720.0,27.121,27.1285,27.1059,27.1134,62720.0
2016-05-17 14:35:00,35.93,35.97,35.93,35.95,57423.0,27.1059,27.1361,27.1059,27.121,57423.0
2016-05-17 14:40:00,35.95,35.97,35.94,35.97,51807.0,27.121,27.1361,27.1134,27.1361,51807.0
2016-05-17 14:45:00,35.96,35.99,35.96,35.97,71207.0,27.1285,27.1512,27.1285,27.1361,71207.0
2016-05-17 14:50:00,35.97,35.98,35.95,35.96,38251.0,27.1361,27.1436,27.121,27.1285,38251.0
2016-05-17 14:55:00,35.95,36.0,35.94,35.99,52900.0,27.121,27.1587,27.1134,27.1512,52900.0
2016-05-17 15:00:00,35.98,35.99,35.97,35.99,34011.0,27.1436,27.1512,27.1361,27.1512,34011.0
2016-05-17 15:05:00,35.99,36.04,35.99,36.02,201633.0,27.1512,27.1889,27.1512,27.1738,201633.0
2016-05-17 15:10:00,36.02,36.02,35.99,35.99,80151.0,27.1738,27.1738,27.1512,27.1512,80151.0
2016-05-17 15:15:00,36.0,36.0,35.96,35.97,60876.0,27.1587,27.1587,27.1285,27.1361,60876.0
2016-05-17 15:20:00,35.97,35.97,35.94,35.94,35894.0,27.1361,27.1361,27.1134,27.1134,35894.0
2016-05-17 15:25:00,35.95,35.95,35.91,35.95,86365.0,27.121,27.121,27.0908,27.121,86365.0
2016-05-17 15:30:00,35.95,35.97,35.94,35.96,107838.0,27.121,27.1361,27.1134,27.1285,107838.0
2016-05-17 15:35:00,35.96,35.99,35.95,35.99,140578.0,27.1285,27.1512,27.121,27.1512,140578.0
2016-05-17 15:40:00,35.99,36.0,35.96,35.99,134403.0,27.1512,27.1587,27.1285,27.1512,134403.0
2016-05-17 15:45:00,35.99,36.0,35.97,35.98,245026.0,27.1512,27.1587,27.1361,27.1436,245026.0
2016-05-17 15:50:00,35.98,35.99,35.97,35.98,79825.0,27.1436,27.1512,27.1361,27.1436,79825.0
2016-05-17 15:55:00,35.98,35.99,35.94,35.95,203380.0,27.1436,27.1512,27.1134,27.121,203380.0
2016-05-18 09:30:00,35.93,35.97,35.9,35.9,121706.0,27.1059,27.1361,27.0833,27.0833,121706.0
2016-05-18 09:35:00,35.9,35.93,35.89,35.92,103525.0,27.0833,27.1059,27.0757,27.0984,103525.0
2016-05-18 09:40:00,35.93,35.99,35.92,35.99,50097.0,27.1059,27.1512,27.0984,27.1512,50097.0
2016-05-18 09:45:00,35.99,36.0,35.98,35.98,39562.0,27.1512,27.1587,27.1436,27.1436,39562.0
2016-05-18 09:50:00,35.98,36.02,35.98,36.02,46756.0,27.1436,27.1738,27.1436,27.1738,46756.0
2016-05-18 09:55:00,36.02,36.05,36.01,36.04,79060.0,27.1738,27.1964,27.1663,27.1889,79060.0
2016-05-18 10:00:00,36.05,36.06,36.03,36.03,38668.0,27.1964,27.204,27.1813,27.1813,38668.0
2016-05-18 10:05:00,36.04,36.09,36.04,36.07,62407.0,27.1889,27.2266,27.1889,27.2115,62407.0
2016-05-18 10:10:00,36.08,36.17,36.07,36.16,49056.0,27.2191,27.287,27.2115,27.2794,49056.0
2016-05-18 10:15:00,36.17,36.18,36.13,36.15,62445.0,27.287,27.2945,27.2568,27.2719,62445.0
2016-05-18 10:20:00,36.15,36.18,36.13,36.17,122183.0,27.2719,27.2945,27.2568,27.287,122183.0
2016-05-18 10:25:00,36.18,36.2,36.17,36.19,211721.0,27.2945,27.3096,27.287,27.302,211721.0
2016-05-18 10:30:00,36.18,36.19,36.13,36.17,82214.0,27.2945,27.302,27.2568,27.287,82214.0
2016-05-18 10:35:00,36.17,36.17,36.11,36.12,94516.0,27.287,27.287,27.2417,27.2492,94516.0
2016-05-18 10:40:00,36.11,36.14,36.11,36.14,91293.0,27.2417,27.2643,27.2417,27.2643,91293.0
2016-05-18 10:45:00,36.15,36.16,36.14,36.14,20453.0,27.2719,27.2794,27.2643,27.2643,20453.0
2016-05-18 10:50:00,36.14,36.16,36.12,36.12,51154.0,27.2643,27.2794,27.2492,27.2492,51154.0
2016-05-18 10:55:00,36.13,36.13,36.09,36.09,266565.0,27.2568,27.2568,27.2266,27.2266,266565.0
2016-05-18 11:00:00,36.09,36.13,36.09,36.13,48327.0,27.2266,27.2568,27.2266,27.2568,48327.0
2016-05-18 11:05:00,36.13,36.14,36.11,36.13,68097.0,27.2568,27.2643,27.2417,27.2568,68097.0
2016-05-18 11:10:00,36.13,36.14,36.12,36.13,50762.0,27.2568,27.2643,27.2492,27.2568,50762.0
2016-05-18 11:15:00,36.14,36.15,36.12,36.15,97063.0,27.2643,27.2719,27.2492,27.2719,97063.0
2016-05-18 11:20:00,36.14,36.18,36.14,36.15,80035.0,27.2643,27.2945,27.2643,27.2719,80035.0
2016-05-18 11:25:00,36.15,36.23,36.15,36.21,59839.0,27.2719,27.3322,27.2719,27.3171,59839.0
2016-05-18 11:30:00,36.21,36.22,36.18,36.2,78944.0,27.3171,27.3247,27.2945,27.3096,78944.0
2016-05-18 11:35:00,36.19,36.24,36.19,36.24,96182.0,27.302,27.3398,27.302,27.3398,96182.0
2016-05-18 11:40:00,36.24,36.25,36.23,36.23,121242.0,27.3398,27.3473,27.3322,27.3322,121242.0
2016-05-18 11:45:00,36.24,36.24,36.22,36.23,63610.0,27.3398,27.3398,27.3247,27.3322,63610.0
2016-05-18 11:50:00,36.23,36.24,36.19,36.2,78018.0,27.3322,27.3398,27.302,27.3096,78018.0
2016-05-18 11:55:00,36.2,36.22,36.18,36.19,61604.0,27.3096,27.3247,27.2945,27.302,61604.0
2016-05-18 12:00:00,36.19,36.19,36.18,36.19,9260.0,27.302,27.302,27.2945,27.302,9260.0
2016-05-18 12:05:00,36.19,36.19,36.17,36.19,57326.0,27.302,27.302,27.287,27.302,57326.0
2016-05-18 12:10:00,36.18,36.19,36.17,36.18,21887.0,27.2945,27.302,27.287,27.2945,21887.0
2016-05-18 12:15:00,36.18,36.19,36.17,36.18,58800.0,27.2945,27.302,27.287,27.2945,58800.0
2016-05-18 12:20:00,36.19,36.2,36.18,36.2,29015.0,27.302,27.3096,27.2945,27.3096,29015.0
2016-05-18 12:25:00,36.19,36.2,36.15,36.16,60662.0,27.302,27.3096,27.2719,27.2794,60662.0
2016-05-18 12:30:00,36.16,36.18,36.15,36.17,24263.0,27.2794,27.2945,27.2719,27.287,24263.0
2016-05-18 12:35:00,36.17,36.18,36.16,36.18,84744.0,27.287,27.2945,27.2794,27.2945,84744.0
2016-05-18 12:40:00,36.18,36.18,36.16,36.17,26685.0,27.2945,27.2945,27.2794,27.287,26685.0
2016-05-18 12:45:00,36.18,36.18,36.17,36.18,10084.0,27.2945,27.2945,27.287,27.2945,10084.0
2016-05-18 12:50:00,36.17,36.19,36.16,36.19,29351.0,27.287,27.302,27.2794,27.302,29351.0
2016-05-18 12:55:00,36.19,36.23,36.18,36.23,77280.0,27.302,27.3322,27.2945,27.3322,77280.0
2016-05-18 13:00:00,36.23,36.25,36.22,36.23,18176.0,27.3322,27.3473,27.3247,27.3322,18176.0
2016-05-18 13:05:00,36.23,36.24,36.22,36.23,11469.0,27.3322,27.3398,27.3247,27.3322,11469.0
2016-05-18 13:10:00,36.23,36.24,36.22,36.24,14084.0,27.3322,27.3398,27.3247,27.3398,14084.0
2016-05-18 13:15:00,36.24,36.25,36.23,36.24,38362.0,27.3398,27.3473,27.3322,27.3398,38362.0
2016-05-18 13:20:00,36.24,36.28,36.23,36.28,41039.0,27.3398,27.3699,27.3322,27.3699,41039.0
2016-05-18 13:25:00,36.28,36.28,36.26,36.27,46150.0,27.3699,27.3699,27.3549,27.3624,46150.0
2016-05-18 13:30:00,36.28,36.29,36.26,36.27,61499.0,27.3699,27.3775,27.3549,27.3624,61499.0
2016-05-18 13:35:00,36.27,36.28,36.26,36.27,23924.0,27.3624,27.3699,27.3549,27.3624,23924.0
2016-05-18 13:40:00,36.27,36.28,36.27,36.27,20564.0,27.3624,27.3699,27.3624,27.3624,20564.0
2016-05-18 13:45:00,36.27,36.29,36.27,36.27,109147.0,27.3624,27.3775,27.3624,27.3624,109147.0
2016-05-18 13:50:00,36.27,36.28,36.23,36.23,136704.0,27.3624,27.3699,27.3322,27.3322,136704.0
2016-05-18 13:55:00,36.23,36.24,36.21,36.22,40770.0,27.3322,27.3398,27.3171,27.3247,40770.0
2016-05-18 14:00:00,36.21,36.21,36.0,36.01,479724.0,27.3171,27.3171,27.1587,27.1663,479724.0
2016-05-18 14:05:00,36.01,36.05,35.93,36.05,235417.0,27.1663,27.1964,27.1059,27.1964,235417.0
2016-05-18 14:10:00,36.05,36.05,35.96,35.96,165442.0,27.1964,27.1964,27.1285,27.1285,165442.0
2016-05-18 14:15:00,35.95,35.99,35.91,35.99,187393.0,27.121,27.1512,27.0908,27.1512,187393.0
2016-05-18 14:20:00,35.98,35.99,35.92,35.95,314538.0,27.1436,27.1512,27.0984,27.121,314538.0
2016-05-18 14:25:00,35.95,35.95,35.82,35.85,231076.0,27.121,27.121,27.0229,27.0455,231076.0
2016-05-18 14:30:00,35.84,35.86,35.79,35.86,229439.0,27.038,27.0531,27.0003,27.0531,229439.0
2016-05-18 14:35:00,35.88,35.93,35.86,35.91,250054.0,27.0682,27.1059,27.0531,27.0908,250054.0
2016-05-18 14:40:00,35.91,35.95,35.87,35.91,336865.0,27.0908,27.121,27.0606,27.0908,336865.0
2016-05-18 14:45:00,35.91,35.93,35.88,35.92,461154.0,27.0908,27.1059,27.0682,27.0984,461154.0
2016-05-18 14:50:00,35.93,35.99,35.92,35.94,301524.0,27.1059,27.1512,27.0984,27.1134,301524.0
2016-05-18 14:55:00,35.94,35.95,35.92,35.94,164550.0,27.1134,27.121,27.0984,27.1134,164550.0
2016-05-18 15:00:00,35.95,36.01,35.94,35.99,364948.0,27.121,27.1663,27.1134,27.1512,364948.0
2016-05-18 15:05:00,35.98,35.99,35.95,35.96,247421.0,27.1436,27.1512,27.121,27.1285,247421.0
2016-05-18 15:10:00,35.95,35.96,35.89,35.91,307231.0,27.121,27.1285,27.0757,27.0908,307231.0
2016-05-18 15:15:00,35.91,35.93,35.89,35.93,241087.0,27.0908,27.1059,27.0757,27.1059,241087.0
2016-05-18 15:20:00,35.93,35.93,35.86,35.87,216352.0,27.1059,27.1059,27.0531,27.0606,216352.0
2016-05-18 15:25:00,35.88,35.9,35.85,35.86,229956.0,27.0682,27.0833,27.0455,27.0531,229956.0
2016-05-18 15:30:00,35.87,35.91,35.86,35.9,235061.0,27.0606,27.0908,27.0531,27.0833,235061.0
2016-05-18 15:35:00,35.9,35.91,35.85,35.85,101566.0,27.0833,27.0908,27.0455,27.0455,101566.0
2016-05-18 15:40:00,35.85,35.91,35.85,35.9,185091.0,27.0455,27.0908,27.0455,27.0833,185091.0
2016-05-18 15:45:00,35.9,35.96,35.9,35.94,116749.0,27.0833,27.1285,27.0833,27.1134,116749.0
2016-05-18 15:50:00,35.93,35.93,35.9,35.92,49783.0,27.1059,27.1059,27.0833,27.0984,49783.0
2016-05-18 15:55:00,35.92,35.95,35.91,35.91,343316.0,27.0984,27.121,27.0908,27.0908,343316.0
2016-05-19 09:30:00,35.68,35.73,35.64,35.68,571168.0,26.9173,26.955,26.8871,26.9173,571168.0
2016-05-19 09:35:00,35.68,35.73,35.66,35.71,711488.0,26.9173,26.955,26.9022,26.9399,711488.0
2016-05-19 09:40:00,35.71,35.76,35.71,35.75,497690.0,26.9399,26.9777,26.9399,26.9701,497690.0
2016-05-19 09:45:00,35.75,35.76,35.72,35.74,619982.0,26.9701,26.9777,26.9475,26.9626,619982.0
2016-05-19 09:50:00,35.74,35.76,35.67,35.68,454216.0,26.9626,26.9777,26.9098,26.9173,454216.0
2016-05-19 09:55:00,35.69,35.69,35.59,35.6,573585.0,26.9248,26.9248,26.8494,26.8569,573585.0
2016-05-19 10:00:00,35.59,35.63,35.58,35.62,656646.0,26.8494,26.8796,26.8419,26.872,656646.0
2016-05-19 10:05:00,35.62,35.62,35.56,35.59,1123103.0,26.872,26.872,26.8268,26.8494,1123103.0
2016-05-19 10:10:00,35.59,35.61,35.56,35.58,1047446.0,26.8494,26.8645,26.8268,26.8419,1047446.0
2016-05-19 10:15:00,35.58,35.63,35.56,35.62,383684.0,26.8419,26.8796,26.8268,26.872,383684.0
2016-05-19 10:20:00,35.62,35.63,35.59,35.62,94293.0,26.872,26.8796,26.8494,26.872,94293.0
2016-05-19 10:25:00,35.62,35.63,35.61,35.62,134197.0,26.872,26.8796,26.8645,26.872,134197.0
2016-05-19 10:30:00,35.62,35.72,35.62,35.71,103835.0,26.872,26.9475,26.872,26.9399,103835.0
2016-05-19 10:35:00,35.71,35.73,35.63,35.65,116174.0,26.9399,26.955,26.8796,26.8947,116174.0
2016-05-19 10:40:00,35.64,35.73,35.63,35.72,105545.0,26.8871,26.955,26.8796,26.9475,105545.0
2016-05-19 10:45:00,35.72,35.72,35.65,35.69,100079.0,26.9475,26.9475,26.8947,26.9248,100079.0
2016-05-19 10:50:00,35.69,35.69,35.59,35.59,195608.0,26.9248,26.9248,26.8494,26.8494,195608.0
2016-05-19 10:55:00,35.6,35.62,35.56,35.57,98838.0,26.8569,26.872,26.8268,26.8343,98838.0
2016-05-19 11:00:00,35.58,35.61,35.56,35.59,92367.0,26.8419,26.8645,26.8268,26.8494,92367.0
2016-05-19 11:05:00,35.59,35.62,35.58,35.6,70688.0,26.8494,26.872,26.8419,26.8569,70688.0
2016-05-19 11:10:00,35.6,35.61,35.55,35.55,65656.0,26.8569,26.8645,26.8192,26.8192,65656.0
2016-05-19 11:15:00,35.56,35.62,35.55,35.6,64972.0,26.8268,26.872,26.8192,26.8569,64972.0
2016-05-19 11:20:00,35.6,35.61,35.58,35.61,42551.0,26.8569,26.8645,26.8419,26.8645,42551.0
2016-05-19 11:25:00,35.61,35.63,35.56,35.59,110888.0,26.8645,26.8796,26.8268,26.8494,110888.0
2016-05-19 11:30:00,35.6,35.6,35.56,35.57,39620.0,26.8569,26.8569,26.8268,26.8343,39620.0
2016-05-19 11:35:00,35.56,35.58,35.55,35.57,56400.0,26.8268,26.8419,26.8192,26.8343,56400.0
2016-05-19 11:40:00,35.56,35.58,35.55,35.58,50053.0,26.8268,26.8419,26.8192,26.8419,50053.0
2016-05-19 11:45:00,35.58,35.6,35.56,35.59,38134.0,26.8419,26.8569,26.8268,26.8494,38134.0
2016-05-19 11:50:00,35.59,35.61,35.58,35.58,43303.0,26.8494,26.8645,26.8419,26.8419,43303.0
2016-05-19 11:55:00,35.59,35.65,35.58,35.64,64550.0,26.8494,26.8947,26.8419,26.8871,64550.0
2016-05-19 12:00:00,35.63,35.64,35.61,35.63,181914.0,26.8796,26.8871,26.8645,26.8796,181914.0
2016-05-19 12:05:00,35.62,35.65,35.62,35.63,58754.0,26.872,26.8947,26.872,26.8796,58754.0
2016-05-19 12:10:00,35.63,35.65,35.63,35.64,48557.0,26.8796,26.8947,26.8796,26.8871,48557.0
2016-05-19 12:15:00,35.65,35.67,35.64,35.65,50541.0,26.8947,26.9098,26.8871,26.8947,50541.0
2016-05-19 12:20:00,35.66,35.67,35.63,35.65,65435.0,26.9022,26.9098,26.8796,26.8947,65435.0
2016-05-19 12:25:00,35.65,35.66,35.62,35.63,21851.0,26.8947,26.9022,26.872,26.8796,21851.0
2016-05-19 12:30:00,35.63,35.63,35.61,35.62,37172.0,26.8796,26.8796,26.8645,26.872,37172.0
2016-05-19 12:35:00,35.61,35.64,35.6,35.64,74509.0,26.8645,26.8871,26.8569,26.8871,74509.0
2016-05-19 12:40:00,35.64,35.64,35.61,35.62,40235.0,26.8871,26.8871,26.8645,26.872,40235.0
2016-05-19 12:45:00,35.62,35.63,35.61,35.62,27029.0,26.872,26.8796,26.8645,26.872,27029.0
2016-05-19 12:50:00,35.62,35.62,35.58,35.59,39980.0,26.872,26.872,26.8419,26.8494,39980.0
2016-05-19 12:55:00,35.59,35.61,35.58,35.59,19641.0,26.8494,26.8645,26.8419,26.8494,19641.0
2016-05-19 13:00:00,35.59,35.62,35.58,35.6,137013.0,26.8494,26.872,26.8419,26.8569,137013.0
2016-05-19 13:05:00,35.61,35.63,35.6,35.62,37040.0,26.8645,26.8796,26.8569,26.872,37040.0
2016-05-19 13:10:00,35.63,35.66,35.61,35.66,59226.0,26.8796,26.9022,26.8645,26.9022,59226.0
2016-05-19 13:15:00,35.66,35.66,35.64,35.65,34358.0,26.9022,26.9022,26.8871,26.8947,34358.0
2016-05-19 13:20:00,35.65,35.66,35.63,35.64,50178.0,26.8947,26.9022,26.8796,26.8871,50178.0
2016-05-19 13:25:00,35.65,35.66,35.64,35.66,131884.0,26.8947,26.9022,26.8871,26.9022,131884.0
2016-05-19 13:30:00,35.65,35.69,35.65,35.68,76504.0,26.8947,26.9248,26.8947,26.9173,76504.0
2016-05-19 13:35:00,35.68,35.7,35.67,35.68,89890.0,26.9173,26.9324,26.9098,26.9173,89890.0
2016-05-19 13:40:00,35.68,35.72,35.68,35.7,242515.0,26.9173,26.9475,26.9173,26.9324,242515.0
2016-05-19 13:45:00,35.71,35.71,35.67,35.68,183401.0,26.9399,26.9399,26.9098,26.9173,183401.0
2016-05-19 13:50:00,35.68,35.69,35.66,35.67,47310.0,26.9173,26.9248,26.9022,26.9098,47310.0
2016-05-19 13:55:00,35.66,35.68,35.65,35.66,18410.0,26.9022,26.9173,26.8947,26.9022,18410.0
2016-05-19 14:00:00,35.67,35.69,35.66,35.66,114286.0,26.9098,26.9248,26.9022,26.9022,114286.0
2016-05-19 14:05:00,35.67,35.7,35.66,35.7,40625.0,26.9098,26.9324,26.9022,26.9324,40625.0
2016-05-19 14:10:00,35.7,35.73,35.7,35.72,72905.0,26.9324,26.955,26.9324,26.9475,72905.0
2016-05-19 14:15:00,35.73,35.74,35.7,35.72,70954.0,26.955,26.9626,26.9324,26.9475,70954.0
2016-05-19 14:20:00,35.73,35.73,35.69,35.71,33794.0,26.955,26.955,26.9248,26.9399,33794.0
2016-05-19 14:25:00,35.7,35.73,35.7,35.72,214658.0,26.9324,26.955,26.9324,26.9475,214658.0
2016-05-19 14:30:00,35.72,35.72,35.68,35.68,23918.0,26.9475,26.9475,26.9173,26.9173,23918.0
2016-05-19 14:35:00,35.69,35.7,35.66,35.67,125999.0,26.9248,26.9324,26.9022,26.9098,125999.0
2016-05-19 14:40:00,35.68,35.68,35.66,35.67,28776.0,26.9173,26.9173,26.9022,26.9098,28776.0
2016-05-19 14:45:00,35.67,35.68,35.66,35.68,92040.0,26.9098,26.9173,26.9022,26.9173,92040.0
2016-05-19 14:50:00,35.66,35.67,35.64,35.66,57234.0,26.9022,26.9098,26.8871,26.9022,57234.0
2016-05-19 14:55:00,35.67,35.68,35.65,35.66,175466.0,26.9098,26.9173,26.8947,26.9022,175466.0
2016-05-19 15:00:00,35.66,35.71,35.66,35.68,114629.0,26.9022,26.9399,26.9022,26.9173,114629.0
2016-05-19 15:05:00,35.7,35.71,35.69,35.7,50135.0,26.9324,26.9399,26.9248,26.9324,50135.0
2016-05-19 15:10:00,35.7,35.72,35.7,35.72,84594.0,26.9324,26.9475,26.9324,26.9475,84594.0
2016-05-19 15:15:00,35.72,35.73,35.69,35.73,124704.0,26.9475,26.955,26.9248,26.955,124704.0
2016-05-19 15:20:00,35.73,35.76,35.72,35.75,181812.0,26.955,26.9777,26.9475,26.9701,181812.0
2016-05-19 15:25:00,35.75,35.75,35.72,35.72,24865.0,26.9701,26.9701,26.9475,26.9475,24865.0
2016-05-19 15:30:00,35.72,35.74,35.7,35.71,156969.0,26.9475,26.9626,26.9324,26.9399,156969.0
2016-05-19 15:35:00,35.7,35.73,35.7,35.73,93732.0,26.9324,26.955,26.9324,26.955,93732.0
2016-05-19 15:40:00,35.73,35.76,35.72,35.73,125147.0,26.955,26.9777,26.9475,26.955,125147.0
2016-05-19 15:45:00,35.73,35.77,35.73,35.76,155853.0,26.955,26.9852,26.955,26.9777,155853.0
2016-05-19 15:50:00,35.76,35.77,35.72,35.74,178214.0,26.9777,26.9852,26.9475,26.9626,178214.0
2016-05-19 15:55:00,35.74,35.74,35.7,35.71,516810.0,26.9626,26.9626,26.9324,26.9399,516810.0
2016-05-20 09:30:00,36.0,36.01,35.96,36.0,105880.0,27.1587,27.1663,27.1285,27.1587,105880.0
2016-05-20 09:35:00,36.0,36.04,36.0,36.01,109412.0,27.1587,27.1889,27.1587,27.1663,109412.0
2016-05-20 09:40:00,36.0,36.02,36.0,36.01,82806.0,27.1587,27.1738,27.1587,27.1663,82806.0
2016-05-20 09:45:00,36.0,36.02,35.99,36.02,119917.0,27.1587,27.1738,27.1512,27.1738,119917.0
2016-05-20 09:50:00,36.03,36.07,36.02,36.02,122428.0,27.1813,27.2115,27.1738,27.1738,122428.0
2016-05-20 09:55:00,36.01,36.02,36.0,36.02,50852.0,27.1663,27.1738,27.1587,27.1738,50852.0
2016-05-20 10:00:00,36.03,36.04,36.0,36.03,261516.0,27.1813,27.1889,27.1587,27.1813,261516.0
2016-05-20 10:05:00,36.03,36.04,36.0,36.02,177015.0,27.1813,27.1889,27.1587,27.1738,177015.0
2016-05-20 10:10:00,36.02,36.04,36.01,36.04,165825.0,27.1738,27.1889,27.1663,27.1889,165825.0
2016-05-20 10:15:00,36.03,36.04,36.01,36.02,105508.0,27.1813,27.1889,27.1663,27.1738,105508.0
2016-05-20 10:20:00,36.02,36.02,35.96,35.98,76682.0,27.1738,27.1738,27.1285,27.1436,76682.0
2016-05-20 10:25:00,35.97,35.98,35.95,35.96,42425.0,27.1361,27.1436,27.121,27.1285,42425.0
2016-05-20 10:30:00,35.96,35.98,35.95,35.97,25542.0,27.1285,27.1436,27.121,27.1361,25542.0
2016-05-20 10:35:00,35.97,35.98,35.96,35.97,444244.0,27.1361,27.1436,27.1285,27.1361,444244.0
2016-05-20 10:40:00,35.96,35.98,35.96,35.98,240546.0,27.1285,27.1436,27.1285,27.1436,240546.0
2016-05-20 10:45:00,35.98,36.01,35.97,35.99,39694.0,27.1436,27.1663,27.1361,27.1512,39694.0
2016-05-20 10:50:00,36.0,36.01,35.98,35.98,885439.0,27.1587,27.1663,27.1436,27.1436,885439.0
2016-05-20 10:55:00,35.98,35.99,35.97,35.98,33456.0,27.1436,27.1512,27.1361,27.1436,33456.0
2016-05-20 11:00:00,35.98,36.01,35.98,36.0,33457.0,27.1436,27.1663,27.1436,27.1587,33457.0
2016-05-20 11:05:00,36.0,36.03,36.0,36.02,37290.0,27.1587,27.1813,27.1587,27.1738,37290.0
2016-05-20 11:10:00,36.02,36.03,36.0,36.02,44523.0,27.1738,27.1813,27.1587,27.1738,44523.0
2016-05-20 11:15:00,36.01,36.04,36.0,36.04,42362.0,27.1663,27.1889,27.1587,27.1889,42362.0
2016-05-20 11:20:00,36.04,36.05,36.01,36.03,28784.0,27.1889,27.1964,27.1663,27.1813,28784.0
2016-05-20 11:25:00,36.03,36.04,36.0,36.01,34907.0,27.1813,27.1889,27.1587,27.1663,34907.0
2016-05-20 11:30:00,36.02,36.04,36.0,36.04,32667.0,27.1738,27.1889,27.1587,27.1889,32667.0
2016-05-20 11:35:00,36.03,36.05,36.03,36.04,96930.0,27.1813,27.1964,27.1813,27.1889,96930.0
2016-05-20 11:40:00,36.04,36.05,36.03,36.04,38829.0,27.1889,27.1964,27.1813,27.1889,38829.0
2016-05-20 11:45:00,36.04,36.05,36.03,36.03,18796.0,27.1889,27.1964,27.1813,27.1813,18796.0
2016-05-20 11:50:00,36.03,36.04,36.0,36.0,155853.0,27.1813,27.1889,27.1587,27.1587,155853.0
2016-05-20 11:55:00,36.0,36.01,36.0,36.0,57790.0,27.1587,27.1663,27.1587,27.1587,57790.0
2016-05-20 12:00:00,36.01,36.01,35.99,36.0,142962.0,27.1663,27.1663,27.1512,27.1587,142962.0
2016-05-20 12:05:00,36.0,36.03,36.0,36.02,38749.0,27.1587,27.1813,27.1587,27.1738,38749.0
2016-05-20 12:10:00,36.02,36.02,35.99,36.0,57049.0,27.1738,27.1738,27.1512,27.1587,57049.0
2016-05-20 12:15:00,36.0,36.01,35.98,36.0,29909.0,27.1587,27.1663,27.1436,27.1587,29909.0
2016-05-20 12:20:00,36.01,36.02,36.0,36.01,18322.0,27.1663,27.1738,27.1587,27.1663,18322.0
2016-05-20 12:25:00,36.0,36.02,36.0,36.01,34623.0,27.1587,27.1738,27.1587,27.1663,34623.0
2016-05-20 12:30:00,36.01,36.01,35.99,36.01,61297.0,27.1663,27.1663,27.1512,27.1663,61297.0
2016-05-20 12:35:00,36.01,36.02,36.0,36.02,34467.0,27.1663,27.1738,27.1587,27.1738,34467.0
2016-05-20 12:40:00,36.01,36.02,36.0,36.01,131477.0,27.1663,27.1738,27.1587,27.1663,131477.0
2016-05-20 12:45:00,36.01,36.03,36.0,36.02,64576.0,27.1663,27.1813,27.1587,27.1738,64576.0
2016-05-20 12:50:00,36.01,36.02,36.01,36.02,77240.0,27.1663,27.1738,27.1663,27.1738,77240.0
2016-05-20 12:55:00,36.02,36.02,36.01,36.02,27091.0,27.1738,27.1738,27.1663,27.1738,27091.0
2016-05-20 13:00:00,36.01,36.02,36.01,36.02,78066.0,27.1663,27.1738,27.1663,27.1738,78066.0
2016-05-20 13:05:00,36.02,36.02,36.0,36.0,96006.0,27.1738,27.1738,27.1587,27.1587,96006.0
2016-05-20 13:10:00,36.0,36.01,35.99,36.01,103655.0,27.1587,27.1663,27.1512,27.1663,103655.0
2016-05-20 13:15:00,36.01,36.02,36.01,36.02,30569.0,27.1663,27.1738,27.1663,27.1738,30569.0
2016-05-20 13:20:00,36.02,36.03,36.01,36.02,138467.0,27.1738,27.1813,27.1663,27.1738,138467.0
2016-05-20 13:25:00,36.02,36.02,36.0,36.0,54208.0,27.1738,27.1738,27.1587,27.1587,54208.0
2016-05-20 13:30:00,36.0,36.0,35.98,35.99,292214.0,27.1587,27.1587,27.1436,27.1512,292214.0
2016-05-20 13:35:00,35.99,36.0,35.98,35.99,100597.0,27.1512,27.1587,27.1436,27.1512,100597.0
2016-05-20 13:40:00,35.99,36.0,35.99,36.0,98764.0,27.1512,27.1587,27.1512,27.1587,98764.0
2016-05-20 13:45:00,36.0,36.0,35.98,35.99,373212.0,27.1587,27.1587,27.1436,27.1512,373212.0
2016-05-20 13:50:00,35.99,36.01,35.99,35.99,368676.0,27.1512,27.1663,27.1512,27.1512,368676.0
2016-05-20 13:55:00,36.0,36.0,35.98,35.99,64622.0,27.1587,27.1587,27.1436,27.1512,64622.0
2016-05-20 14:00:00,36.0,36.02,35.99,36.01,966432.0,27.1587,27.1738,27.1512,27.1663,966432.0
2016-05-20 14:05:00,36.01,36.02,36.0,36.02,203911.0,27.1663,27.1738,27.1587,27.1738,203911.0
2016-05-20 14:10:00,36.02,36.03,36.01,36.01,98133.0,27.1738,27.1813,27.1663,27.1663,98133.0
2016-05-20 14:15:00,36.01,36.03,36.01,36.02,96588.0,27.1663,27.1813,27.1663,27.1738,96588.0
2016-05-20 14:20:00,36.01,36.04,36.0,36.03,99304.0,27.1663,27.1889,27.1587,27.1813,99304.0
2016-05-20 14:25:00,36.03,36.05,36.03,36.05,25955.0,27.1813,27.1964,27.1813,27.1964,25955.0
2016-05-20 14:30:00,36.05,36.05,36.02,36.02,77452.0,27.1964,27.1964,27.1738,27.1738,77452.0
2016-05-20 14:35:00,36.02,36.03,36.0,36.01,60543.0,27.1738,27.1813,27.1587,27.1663,60543.0
2016-05-20 14:40:00,36.01,36.01,35.99,36.01,75184.0,27.1663,27.1663,27.1512,27.1663,75184.0
2016-05-20 14:45:00,36.01,36.01,35.99,35.99,93606.0,27.1663,27.1663,27.1512,27.1512,93606.0
2016-05-20 14:50:00,36.0,36.01,35.98,36.01,66462.0,27.1587,27.1663,27.1436,27.1663,66462.0
2016-05-20 14:55:00,36.01,36.01,35.97,35.98,110731.0,27.1663,27.1663,27.1361,27.1436,110731.0
2016-05-20 15:00:00,35.98,35.99,35.95,35.95,267234.0,27.1436,27.1512,27.121,27.121,267234.0
2016-05-20 15:05:00,35.95,35.96,35.93,35.95,163258.0,27.121,27.1285,27.1059,27.121,163258.0
2016-05-20 15:10:00,35.94,35.97,35.94,35.97,118709.0,27.1134,27.1361,27.1134,27.1361,118709.0
2016-05-20 15:15:00,35.97,35.97,35.95,35.96,98238.0,27.1361,27.1361,27.121,27.1285,98238.0
2016-05-20 15:20:00,35.95,35.96,35.94,35.95,78015.0,27.121,27.1285,27.1134,27.121,78015.0
2016-05-20 15:25:00,35.95,35.96,35.94,35.95,227006.0,27.121,27.1285,27.1134,27.121,227006.0
2016-05-20 15:30:00,35.94,35.96,35.94,35.95,144047.0,27.1134,27.1285,27.1134,27.121,144047.0
2016-05-20 15:35:00,35.96,35.96,35.94,35.95,259964.0,27.1285,27.1285,27.1134,27.121,259964.0
2016-05-20 15:40:00,35.95,35.96,35.94,35.95,120718.0,27.121,27.1285,27.1134,27.121,120718.0
2016-05-20 15:45:00,35.95,35.97,35.95,35.97,134443.0,27.121,27.1361,27.121,27.1361,134443.0
2016-05-20 15:50:00,35.97,35.98,35.96,35.98,123953.0,27.1361,27.1436,27.1285,27.1436,123953.0
2016-05-20 15:55:00,35.98,36.01,35.97,36.01,554831.0,27.1436,27.1663,27.1361,27.1663,554831.0
2016-05-23 09:30:00,35.9,35.94,35.85,35.91,341246.0,27.0833,27.1134,27.0455,27.0908,341246.0
2016-05-23 09:35:00,35.91,35.93,35.87,35.92,52062.0,27.0908,27.1059,27.0606,27.0984,52062.0
2016-05-23 09:40:00,35.92,35.94,35.91,35.91,169099.0,27.0984,27.1134,27.0908,27.0908,169099.0
2016-05-23 09:45:00,35.9,35.93,35.88,35.92,139159.0,27.0833,27.1059,27.0682,27.0984,139159.0
2016-05-23 09:50:00,35.91,35.92,35.88,35.9,143748.0,27.0908,27.0984,27.0682,27.0833,143748.0
2016-05-23 09:55:00,35.9,35.93,35.88,35.91,125978.0,27.0833,27.1059,27.0682,27.0908,125978.0
2016-05-23 10:00:00,35.92,35.96,35.91,35.95,141154.0,27.0984,27.1285,27.0908,27.121,141154.0
2016-05-23 10:05:00,35.95,35.98,35.94,35.95,45226.0,27.121,27.1436,27.1134,27.121,45226.0
2016-05-23 10:10:00,35.96,35.97,35.92,35.94,62223.0,27.1285,27.1361,27.0984,27.1134,62223.0
2016-05-23 10:15:00,35.94,35.95,35.92,35.95,38838.0,27.1134,27.121,27.0984,27.121,38838.0
2016-05-23 10:20:00,35.96,35.99,35.96,35.97,107606.0,27.1285,27.1512,27.1285,27.1361,107606.0
2016-05-23 10:25:00,35.97,35.99,35.94,35.95,183975.0,27.1361,27.1512,27.1134,27.121,183975.0
2016-05-23 10:30:00,35.95,35.97,35.93,35.96,61999.0,27.121,27.1361,27.1059,27.1285,61999.0
2016-05-23 10:35:00,35.95,35.96,35.94,35.95,102120.0,27.121,27.1285,27.1134,27.121,102120.0
2016-05-23 10:40:00,35.95,35.96,35.91,35.92,117722.0,27.121,27.1285,27.0908,27.0984,117722.0
2016-05-23 10:45:00,35.92,35.92,35.88,35.89,106406.0,27.0984,27.0984,27.0682,27.0757,106406.0
2016-05-23 10:50:00,35.9,35.9,35.87,35.89,48192.0,27.0833,27.0833,27.0606,27.0757,48192.0
2016-05-23 10:55:00,35.89,35.89,35.87,35.88,54393.0,27.0757,27.0757,27.0606,27.0682,54393.0
2016-05-23 11:00:00,35.87,35.92,35.86,35.92,54868.0,27.0606,27.0984,27.0531,27.0984,54868.0
2016-05-23 11:05:00,35.91,35.94,35.91,35.93,45308.0,27.0908,27.1134,27.0908,27.1059,45308.0
2016-05-23 11:10:00,35.94,35.95,35.92,35.93,45869.0,27.1134,27.121,27.0984,27.1059,45869.0
2016-05-23 11:15:00,35.93,35.94,35.92,35.92,72764.0,27.1059,27.1134,27.0984,27.0984,72764.0
2016-05-23 11:20:00,35.93,35.93,35.9,35.92,800961.0,27.1059,27.1059,27.0833,27.0984,800961.0
2016-05-23 11:25:00,35.92,35.94,35.91,35.94,47588.0,27.0984,27.1134,27.0908,27.1134,47588.0
2016-05-23 11:30:00,35.94,35.95,35.87,35.88,94515.0,27.1134,27.121,27.0606,27.0682,94515.0
2016-05-23 11:35:00,35.87,35.87,35.85,35.85,73153.0,27.0606,27.0606,27.0455,27.0455,73153.0
2016-05-23 11:40:00,35.86,35.87,35.84,35.84,89269.0,27.0531,27.0606,27.038,27.038,89269.0
2016-05-23 11:45:00,35.84,35.86,35.84,35.85,25938.0,27.038,27.0531,27.038,27.0455,25938.0
2016-05-23 11:50:00,35.85,35.86,35.83,35.84,28346.0,27.0455,27.0531,27.0305,27.038,28346.0
2016-05-23 11:55:00,35.84,35.84,35.82,35.83,124815.0,27.038,27.038,27.0229,27.0305,124815.0
2016-05-23 12:00:00,35.83,35.85,35.83,35.84,58115.0,27.0305,27.0455,27.0305,27.038,58115.0
2016-05-23 12:05:00,35.84,35.86,35.84,35.85,145684.0,27.038,27.0531,27.038,27.0455,145684.0
2016-05-23 12:10:00,35.84,35.87,35.84,35.85,44795.0,27.038,27.0606,27.038,27.0455,44795.0
2016-05-23 12:15:00,35.85,35.88,35.85,35.88,30112.0,27.0455,27.0682,27.0455,27.0682,30112.0
2016-05-23 12:20:00,35.88,35.9,35.88,35.9,40632.0,27.0682,27.0833,27.0682,27.0833,40632.0
2016-05-23 12:25:00,35.9,35.9,35.88,35.9,42374.0,27.0833,27.0833,27.0682,27.0833,42374.0
2016-05-23 12:30:00,35.9,35.9,35.89,35.9,37450.0,27.0833,27.0833,27.0757,27.0833,37450.0
2016-05-23 12:35:00,35.89,35.91,35.89,35.89,75973.0,27.0757,27.0908,27.0757,27.0757,75973.0
2016-05-23 12:40:00,35.89,35.92,35.87,35.92,35459.0,27.0757,27.0984,27.0606,27.0984,35459.0
2016-05-23 12:45:00,35.92,35.92,35.9,35.91,25502.0,27.0984,27.0984,27.0833,27.0908,25502.0
2016-05-23 12:50:00,35.91,35.93,35.91,35.93,15848.0,27.0908,27.1059,27.0908,27.1059,15848.0
2016-05-23 12:55:00,35.93,35.94,35.92,35.94,50809.0,27.1059,27.1134,27.0984,27.1134,50809.0
2016-05-23 13:00:00,35.95,35.96,35.94,35.94,28231.0,27.121,27.1285,27.1134,27.1134,28231.0
2016-05-23 13:05:00,35.95,35.96,35.94,35.95,30310.0,27.121,27.1285,27.1134,27.121,30310.0
2016-05-23 13:10:00,35.95,35.97,35.94,35.97,25640.0,27.121,27.1361,27.1134,27.1361,25640.0
2016-05-23 13:15:00,35.97,35.98,35.96,35.96,52844.0,27.1361,27.1436,27.1285,27.1285,52844.0
2016-05-23 13:20:00,35.96,35.97,35.95,35.95,32159.0,27.1285,27.1361,27.121,27.121,32159.0
2016-05-23 13:25:00,35.95,35.97,35.95,35.95,32757.0,27.121,27.1361,27.121,27.121,32757.0
2016-05-23 13:30:00,35.95,35.96,35.94,35.96,57713.0,27.121,27.1285,27.1134,27.1285,57713.0
2016-05-23 13:35:00,35.96,35.97,35.94,35.97,48677.0,27.1285,27.1361,27.1134,27.1361,48677.0
2016-05-23 13:40:00,35.96,35.97,35.95,35.95,16819.0,27.1285,27.1361,27.121,27.121,16819.0
2016-05-23 13:45:00,35.95,35.96,35.94,35.95,47319.0,27.121,27.1285,27.1134,27.121,47319.0
2016-05-23 13:50:00,35.95,35.97,35.94,35.96,48703.0,27.121,27.1361,27.1134,27.1285,48703.0
2016-05-23 13:55:00,35.97,35.98,35.96,35.96,36094.0,27.1361,27.1436,27.1285,27.1285,36094.0
2016-05-23 14:00:00,35.97,35.98,35.96,35.97,53128.0,27.1361,27.1436,27.1285,27.1361,53128.0
2016-05-23 14:05:00,35.97,35.98,35.96,35.97,164050.0,27.1361,27.1436,27.1285,27.1361,164050.0
2016-05-23 14:10:00,35.98,35.98,35.97,35.97,23671.0,27.1436,27.1436,27.1361,27.1361,23671.0
2016-05-23 14:15:00,35.98,35.99,35.97,35.97,66726.0,27.1436,27.1512,27.1361,27.1361,66726.0
2016-05-23 14:20:00,35.97,35.98,35.96,35.97,62901.0,27.1361,27.1436,27.1285,27.1361,62901.0
2016-05-23 14:25:00,35.97,36.0,35.94,35.98,130017.0,27.1361,27.1587,27.1134,27.1436,130017.0
2016-05-23 14:30:00,35.99,35.99,35.96,35.97,68431.0,27.1512,27.1512,27.1285,27.1361,68431.0
2016-05-23 14:35:00,35.97,35.98,35.96,35.97,78904.0,27.1361,27.1436,27.1285,27.1361,78904.0
2016-05-23 14:40:00,35.97,35.98,35.96,35.98,102542.0,27.1361,27.1436,27.1285,27.1436,102542.0
2016-05-23 14:45:00,35.98,35.98,35.96,35.97,73813.0,27.1436,27.1436,27.1285,27.1361,73813.0
2016-05-23 14:50:00,35.97,35.98,35.96,35.97,56437.0,27.1361,27.1436,27.1285,27.1361,56437.0
2016-05-23 14:55:00,35.97,35.97,35.95,35.95,35862.0,27.1361,27.1361,27.121,27.121,35862.0
2016-05-23 15:00:00,35.96,35.98,35.94,35.95,74821.0,27.1285,27.1436,27.1134,27.121,74821.0
2016-05-23 15:05:00,35.94,35.95,35.93,35.95,121589.0,27.1134,27.121,27.1059,27.121,121589.0
2016-05-23 15:10:00,35.95,35.95,35.92,35.93,78743.0,27.121,27.121,27.0984,27.1059,78743.0
2016-05-23 15:15:00,35.93,35.93,35.92,35.92,132066.0,27.1059,27.1059,27.0984,27.0984,132066.0
2016-05-23 15:20:00,35.93,35.93,35.91,35.92,62423.0,27.1059,27.1059,27.0908,27.0984,62423.0
2016-05-23 15:25:00,35.93,35.94,35.92,35.92,66936.0,27.1059,27.1134,27.0984,27.0984,66936.0
2016-05-23 15:30:00,35.92,35.95,35.91,35.94,96166.0,27.0984,27.121,27.0908,27.1134,96166.0
2016-05-23 15:35:00,35.94,35.94,35.92,35.92,107540.0,27.1134,27.1134,27.0984,27.0984,107540.0
2016-05-23 15:40:00,35.93,35.93,35.91,35.92,106036.0,27.1059,27.1059,27.0908,27.0984,106036.0
2016-05-23 15:45:00,35.92,35.93,35.91,35.92,98259.0,27.0984,27.1059,27.0908,27.0984,98259.0
2016-05-23 15:50:00,35.91,35.92,35.89,35.89,162184.0,27.0908,27.0984,27.0757,27.0757,162184.0
2016-05-23 15:55:00,35.89,35.9,35.87,35.89,314800.0,27.0757,27.0833,27.0606,27.0757,314800.0
2016-05-24 09:30:00,36.11,36.15,36.09,36.14,95939.0,27.2417,27.2719,27.2266,27.2643,95939.0
2016-05-24 09:35:00,36.14,36.2,36.13,36.18,85434.0,27.2643,27.3096,27.2568,27.2945,85434.0
2016-05-24 09:40:00,36.18,36.19,36.16,36.18,133029.0,27.2945,27.302,27.2794,27.2945,133029.0
2016-05-24 09:45:00,36.18,36.22,36.18,36.19,166118.0,27.2945,27.3247,27.2945,27.302,166118.0
2016-05-24 09:50:00,36.2,36.23,36.2,36.23,91394.0,27.3096,27.3322,27.3096,27.3322,91394.0
2016-05-24 09:55:00,36.23,36.24,36.19,36.2,78355.0,27.3322,27.3398,27.302,27.3096,78355.0
2016-05-24 10:00:00,36.2,36.22,36.18,36.22,182877.0,27.3096,27.3247,27.2945,27.3247,182877.0
2016-05-24 10:05:00,36.21,36.23,36.2,36.22,96889.0,27.3171,27.3322,27.3096,27.3247,96889.0
2016-05-24 10:10:00,36.22,36.22,36.2,36.21,112316.0,27.3247,27.3247,27.3096,27.3171,112316.0
2016-05-24 10:15:00,36.21,36.27,36.21,36.27,140496.0,27.3171,27.3624,27.3171,27.3624,140496.0
2016-05-24 10:20:00,36.27,36.3,36.27,36.3,91183.0,27.3624,27.385,27.3624,27.385,91183.0
2016-05-24 10:25:00,36.3,36.31,36.28,36.29,378774.0,27.385,27.3926,27.3699,27.3775,378774.0
2016-05-24 10:30:00,36.29,36.3,36.28,36.29,199745.0,27.3775,27.385,27.3699,27.3775,199745.0
2016-05-24 10:35:00,36.29,36.32,36.29,36.32,129661.0,27.3775,27.4001,27.3775,27.4001,129661.0
2016-05-24 10:40:00,36.32,36.34,36.31,36.32,95606.0,27.4001,27.4152,27.3926,27.4001,95606.0
2016-05-24 10:45:00,36.32,36.33,36.31,36.32,75147.0,27.4001,27.4077,27.3926,27.4001,75147.0
2016-05-24 10:50:00,36.32,36.33,36.31,36.32,71104.0,27.4001,27.4077,27.3926,27.4001,71104.0
2016-05-24 10:55:00,36.32,36.35,36.31,36.35,68068.0,27.4001,27.4228,27.3926,27.4228,68068.0
2016-05-24 11:00:00,36.35,36.36,36.34,36.36,117579.0,27.4228,27.4303,27.4152,27.4303,117579.0
2016-05-24 11:05:00,36.36,36.37,36.34,36.35,74548.0,27.4303,27.4378,27.4152,27.4228,74548.0
2016-05-24 11:10:00,36.35,36.36,36.33,36.35,106205.0,27.4228,27.4303,27.4077,27.4228,106205.0
2016-05-24 11:15:00,36.35,36.37,36.34,36.36,152516.0,27.4228,27.4378,27.4152,27.4303,152516.0
2016-05-24 11:20:00,36.37,36.39,36.37,36.39,103015.0,27.4378,27.4529,27.4378,27.4529,103015.0
2016-05-24 11:25:00,36.39,36.4,36.36,36.37,124779.0,27.4529,27.4605,27.4303,27.4378,124779.0
2016-05-24 11:30:00,36.37,36.38,36.32,36.33,325201.0,27.4378,27.4454,27.4001,27.4077,325201.0
2016-05-24 11:35:00,36.32,36.32,36.29,36.3,178781.0,27.4001,27.4001,27.3775,27.385,178781.0
2016-05-24 11:40:00,36.31,36.33,36.3,36.31,61939.0,27.3926,27.4077,27.385,27.3926,61939.0
2016-05-24 11:45:00,36.3,36.33,36.3,36.33,104899.0,27.385,27.4077,27.385,27.4077,104899.0
2016-05-24 11:50:00,36.33,36.35,36.32,36.34,43630.0,27.4077,27.4228,27.4001,27.4152,43630.0
2016-05-24 11:55:00,36.34,36.35,36.33,36.34,58348.0,27.4152,27.4228,27.4077,27.4152,58348.0
2016-05-24 12:00:00,36.34,36.35,36.33,36.33,65430.0,27.4152,27.4228,27.4077,27.4077,65430.0
2016-05-24 12:05:00,36.34,36.35,36.32,36.34,51115.0,27.4152,27.4228,27.4001,27.4152,51115.0
2016-05-24 12:10:00,36.34,36.35,36.32,36.33,53603.0,27.4152,27.4228,27.4001,27.4077,53603.0
2016-05-24 12:15:00,36.33,36.34,36.32,36.33,32608.0,27.4077,27.4152,27.4001,27.4077,32608.0
2016-05-24 12:20:00,36.33,36.33,36.32,36.33,27370.0,27.4077,27.4077,27.4001,27.4077,27370.0
2016-05-24 12:25:00,36.33,36.33,36.32,36.33,43108.0,27.4077,27.4077,27.4001,27.4077,43108.0
2016-05-24 12:30:00,36.33,36.34,36.32,36.34,56685.0,27.4077,27.4152,27.4001,27.4152,56685.0
2016-05-24 12:35:00,36.34,36.34,36.32,36.33,86368.0,27.4152,27.4152,27.4001,27.4077,86368.0
2016-05-24 12:40:00,36.33,36.34,36.32,36.34,106052.0,27.4077,27.4152,27.4001,27.4152,106052.0
2016-05-24 12:45:00,36.34,36.34,36.32,36.34,173150.0,27.4152,27.4152,27.4001,27.4152,173150.0
2016-05-24 12:50:00,36.34,36.36,36.33,36.36,120975.0,27.4152,27.4303,27.4077,27.4303,120975.0
2016-05-24 12:55:00,36.36,36.37,36.35,36.37,81481.0,27.4303,27.4378,27.4228,27.4378,81481.0
2016-05-24 13:00:00,36.37,36.38,36.36,36.38,138870.0,27.4378,27.4454,27.4303,27.4454,138870.0
2016-05-24 13:05:00,36.38,36.38,36.36,36.37,60041.0,27.4454,27.4454,27.4303,27.4378,60041.0
2016-05-24 13:10:00,36.37,36.37,36.36,36.37,84850.0,27.4378,27.4378,27.4303,27.4378,84850.0
2016-05-24 13:15:00,36.37,36.37,36.35,36.36,123314.0,27.4378,27.4378,27.4228,27.4303,123314.0
2016-05-24 13:20:00,36.36,36.36,36.34,36.34,68834.0,27.4303,27.4303,27.4152,27.4152,68834.0
2016-05-24 13:25:00,36.34,36.35,36.33,36.34,56941.0,27.4152,27.4228,27.4077,27.4152,56941.0
2016-05-24 13:30:00,36.34,36.35,36.33,36.34,52283.0,27.4152,27.4228,27.4077,27.4152,52283.0
2016-05-24 13:35:00,36.33,36.34,36.32,36.33,52415.0,27.4077,27.4152,27.4001,27.4077,52415.0
2016-05-24 13:40:00,36.33,36.33,36.31,36.32,67193.0,27.4077,27.4077,27.3926,27.4001,67193.0
2016-05-24 13:45:00,36.32,36.33,36.31,36.33,96168.0,27.4001,27.4077,27.3926,27.4077,96168.0
2016-05-24 13:50:00,36.33,36.33,36.31,36.31,70494.0,27.4077,27.4077,27.3926,27.3926,70494.0
2016-05-24 13:55:00,36.31,36.32,36.3,36.32,56648.0,27.3926,27.4001,27.385,27.4001,56648.0
2016-05-24 14:00:00,36.32,36.33,36.3,36.31,62638.0,27.4001,27.4077,27.385,27.3926,62638.0
2016-05-24 14:05:00,36.32,36.32,36.3,36.31,63472.0,27.4001,27.4001,27.385,27.3926,63472.0
2016-05-24 14:10:00,36.3,36.33,36.3,36.33,128161.0,27.385,27.4077,27.385,27.4077,128161.0
2016-05-24 14:15:00,36.33,36.33,36.31,36.32,56374.0,27.4077,27.4077,27.3926,27.4001,56374.0
2016-05-24 14:20:00,36.32,36.32,36.3,36.32,114575.0,27.4001,27.4001,27.385,27.4001,114575.0
2016-05-24 14:25:00,36.32,36.33,36.31,36.32,117960.0,27.4001,27.4077,27.3926,27.4001,117960.0
2016-05-24 14:30:00,36.32,36.34,36.31,36.33,100017.0,27.4001,27.4152,27.3926,27.4077,100017.0
2016-05-24 14:35:00,36.33,36.33,36.32,36.33,50001.0,27.4077,27.4077,27.4001,27.4077,50001.0
2016-05-24 14:40:00,36.33,36.35,36.32,36.33,92252.0,27.4077,27.4228,27.4001,27.4077,92252.0
2016-05-24 14:45:00,36.33,36.34,36.32,36.34,56322.0,27.4077,27.4152,27.4001,27.4152,56322.0
2016-05-24 14:50:00,36.34,36.36,36.34,36.36,67711.0,27.4152,27.4303,27.4152,27.4303,67711.0
2016-05-24 14:55:00,36.36,36.36,36.34,36.34,100543.0,27.4303,27.4303,27.4152,27.4152,100543.0
2016-05-24 15:00:00,36.34,36.35,36.33,36.34,64516.0,27.4152,27.4228,27.4077,27.4152,64516.0
2016-05-24 15:05:00,36.34,36.35,36.33,36.34,21174.0,27.4152,27.4228,27.4077,27.4152,21174.0
2016-05-24 15:10:00,36.33,36.35,36.33,36.34,39732.0,27.4077,27.4228,27.4077,27.4152,39732.0
2016-05-24 15:15:00,36.35,36.37,36.34,36.37,336512.0,27.4228,27.4378,27.4152,27.4378,336512.0
2016-05-24 15:20:00,36.37,36.41,36.36,36.4,75896.0,27.4378,27.468,27.4303,27.4605,75896.0
2016-05-24 15:25:00,36.41,36.42,36.38,36.4,146011.0,27.468,27.4756,27.4454,27.4605,146011.0
2016-05-24 15:30:00,36.4,36.41,36.37,36.38,98934.0,27.4605,27.468,27.4378,27.4454,98934.0
2016-05-24 15:35:00,36.38,36.38,36.37,36.38,96857.0,27.4454,27.4454,27.4378,27.4454,96857.0
2016-05-24 15:40:00,36.38,36.38,36.36,36.37,237576.0,27.4454,27.4454,27.4303,27.4378,237576.0
2016-05-24 15:45:00,36.36,36.37,36.36,36.37,66703.0,27.4303,27.4378,27.4303,27.4378,66703.0
2016-05-24 15:50:00,36.37,36.38,36.36,36.37,99497.0,27.4378,27.4454,27.4303,27.4378,99497.0
2016-05-24 15:55:00,36.37,36.38,36.36,36.36,675017.0,27.4378,27.4454,27.4303,27.4303,675017.0
2016-05-25 09:30:00,36.54,36.62,36.54,36.62,97560.0,27.5661,27.6264,27.5661,27.6264,97560.0
2016-05-25 09:35:00,36.61,36.64,36.6,36.6,45152.0,27.6189,27.6415,27.6114,27.6114,45152.0
2016-05-25 09:40:00,36.6,36.63,36.58,36.63,44387.0,27.6114,27.634,27.5963,27.634,44387.0
2016-05-25 09:45:00,36.63,36.66,36.61,36.65,123796.0,27.634,27.6566,27.6189,27.6491,123796.0
2016-05-25 09:50:00,36.66,36.69,36.65,36.69,111603.0,27.6566,27.6793,27.6491,27.6793,111603.0
2016-05-25 09:55:00,36.68,36.7,36.67,36.69,87967.0,27.6717,27.6868,27.6642,27.6793,87967.0
2016-05-25 10:00:00,36.69,36.73,36.69,36.71,1578697.0,27.6793,27.7094,27.6793,27.6943,1578697.0
2016-05-25 10:05:00,36.72,36.74,36.71,36.73,97668.0,27.7019,27.717,27.6943,27.7094,97668.0
2016-05-25 10:10:00,36.72,36.76,36.72,36.75,74954.0,27.7019,27.7321,27.7019,27.7245,74954.0
2016-05-25 10:15:00,36.76,36.77,36.74,36.77,68649.0,27.7321,27.7396,27.717,27.7396,68649.0
2016-05-25 10:20:00,36.77,36.78,36.71,36.72,200717.0,27.7396,27.7471,27.6943,27.7019,200717.0
2016-05-25 10:25:00,36.72,36.73,36.7,36.71,95256.0,27.7019,27.7094,27.6868,27.6943,95256.0
2016-05-25 10:30:00,36.7,36.73,36.68,36.69,195130.0,27.6868,27.7094,27.6717,27.6793,195130.0
2016-05-25 10:35:00,36.7,36.71,36.68,36.7,87889.0,27.6868,27.6943,27.6717,27.6868,87889.0
2016-05-25 10:40:00,36.7,36.7,36.68,36.68,52631.0,27.6868,27.6868,27.6717,27.6717,52631.0
2016-05-25 10:45:00,36.69,36.69,36.66,36.67,94471.0,27.6793,27.6793,27.6566,27.6642,94471.0
2016-05-25 10:50:00,36.67,36.68,36.66,36.68,48876.0,27.6642,27.6717,27.6566,27.6717,48876.0
2016-05-25 10:55:00,36.68,36.7,36.66,36.68,78701.0,27.6717,27.6868,27.6566,27.6717,78701.0
2016-05-25 11:00:00,36.68,36.72,36.67,36.72,97434.0,27.6717,27.7019,27.6642,27.7019,97434.0
2016-05-25 11:05:00,36.72,36.73,36.68,36.69,128478.0,27.7019,27.7094,27.6717,27.6793,128478.0
2016-05-25 11:10:00,36.69,36.7,36.67,36.69,199409.0,27.6793,27.6868,27.6642,27.6793,199409.0
2016-05-25 11:15:00,36.69,36.72,36.68,36.7,85445.0,27.6793,27.7019,27.6717,27.6868,85445.0
2016-05-25 11:20:00,36.7,36.7,36.68,36.69,120247.0,27.6868,27.6868,27.6717,27.6793,120247.0
2016-05-25 11:25:00,36.69,36.71,36.69,36.7,73951.0,27.6793,27.6943,27.6793,27.6868,73951.0
2016-05-25 11:30:00,36.7,36.71,36.68,36.7,72032.0,27.6868,27.6943,27.6717,27.6868,72032.0
2016-05-25 11:35:00,36.7,36.72,36.69,36.7,55400.0,27.6868,27.7019,27.6793,27.6868,55400.0
2016-05-25 11:40:00,36.7,36.7,36.69,36.7,11618.0,27.6868,27.6868,27.6793,27.6868,11618.0
2016-05-25 11:45:00,36.69,36.72,36.69,36.7,66206.0,27.6793,27.7019,27.6793,27.6868,66206.0
2016-05-25 11:50:00,36.7,36.71,36.68,36.69,94633.0,27.6868,27.6943,27.6717,27.6793,94633.0
2016-05-25 11:55:00,36.69,36.7,36.67,36.7,50601.0,27.6793,27.6868,27.6642,27.6868,50601.0
2016-05-25 12:00:00,36.7,36.71,36.69,36.7,79279.0,27.6868,27.6943,27.6793,27.6868,79279.0
2016-05-25 12:05:00,36.7,36.71,36.68,36.69,93673.0,27.6868,27.6943,27.6717,27.6793,93673.0
2016-05-25 12:10:00,36.7,36.7,36.68,36.69,22520.0,27.6868,27.6868,27.6717,27.6793,22520.0
2016-05-25 12:15:00,36.69,36.7,36.67,36.67,17594.0,27.6793,27.6868,27.6642,27.6642,17594.0
2016-05-25 12:20:00,36.67,36.68,36.67,36.68,19554.0,27.6642,27.6717,27.6642,27.6717,19554.0
2016-05-25 12:25:00,36.68,36.68,36.67,36.68,10035.0,27.6717,27.6717,27.6642,27.6717,10035.0
2016-05-25 12:30:00,36.68,36.69,36.67,36.69,74903.0,27.6717,27.6793,27.6642,27.6793,74903.0
2016-05-25 12:35:00,36.69,36.69,36.67,36.69,41880.0,27.6793,27.6793,27.6642,27.6793,41880.0
2016-05-25 12:40:00,36.69,36.7,36.68,36.69,68214.0,27.6793,27.6868,27.6717,27.6793,68214.0
2016-05-25 12:45:00,36.69,36.69,36.67,36.68,63107.0,27.6793,27.6793,27.6642,27.6717,63107.0
2016-05-25 12:50:00,36.68,36.69,36.67,36.69,69967.0,27.6717,27.6793,27.6642,27.6793,69967.0
2016-05-25 12:55:00,36.69,36.71,36.68,36.7,77419.0,27.6793,27.6943,27.6717,27.6868,77419.0
2016-05-25 13:00:00,36.7,36.75,36.7,36.73,117671.0,27.6868,27.7245,27.6868,27.7094,117671.0
2016-05-25 13:05:00,36.74,36.75,36.73,36.73,35348.0,27.717,27.7245,27.7094,27.7094,35348.0
2016-05-25 13:10:00,36.74,36.74,36.73,36.74,36161.0,27.717,27.717,27.7094,27.717,36161.0
2016-05-25 13:15:00,36.74,36.75,36.73,36.75,27613.0,27.717,27.7245,27.7094,27.7245,27613.0
2016-05-25 13:20:00,36.75,36.75,36.74,36.75,40113.0,27.7245,27.7245,27.717,27.7245,40113.0
2016-05-25 13:25:00,36.76,36.76,36.74,36.75,40413.0,27.7321,27.7321,27.717,27.7245,40413.0
2016-05-25 13:30:00,36.75,36.76,36.74,36.75,29909.0,27.7245,27.7321,27.717,27.7245,29909.0
2016-05-25 13:35:00,36.75,36.75,36.73,36.74,39039.0,27.7245,27.7245,27.7094,27.717,39039.0
2016-05-25 13:40:00,36.74,36.75,36.73,36.75,19084.0,27.717,27.7245,27.7094,27.7245,19084.0
2016-05-25 13:45:00,36.75,36.75,36.73,36.73,50046.0,27.7245,27.7245,27.7094,27.7094,50046.0
2016-05-25 13:50:00,36.74,36.76,36.73,36.76,41360.0,27.717,27.7321,27.7094,27.7321,41360.0
2016-05-25 13:55:00,36.76,36.76,36.74,36.74,30675.0,27.7321,27.7321,27.717,27.717,30675.0
2016-05-25 14:00:00,36.74,36.75,36.72,36.73,53861.0,27.717,27.7245,27.7019,27.7094,53861.0
2016-05-25 14:05:00,36.73,36.73,36.72,36.73,38301.0,27.7094,27.7094,27.7019,27.7094,38301.0
2016-05-25 14:10:00,36.73,36.74,36.72,36.73,87515.0,27.7094,27.717,27.7019,27.7094,87515.0
2016-05-25 14:15:00,36.73,36.74,36.72,36.74,52529.0,27.7094,27.717,27.7019,27.717,52529.0
2016-05-25 14:20:00,36.74,36.75,36.73,36.75,62787.0,27.717,27.7245,27.7094,27.7245,62787.0
2016-05-25 14:25:00,36.74,36.76,36.74,36.75,84603.0,27.717,27.7321,27.717,27.7245,84603.0
2016-05-25 14:30:00,36.74,36.76,36.73,36.75,38823.0,27.717,27.7321,27.7094,27.7245,38823.0
2016-05-25 14:35:00,36.76,36.77,36.75,36.76,76534.0,27.7321,27.7396,27.7245,27.7321,76534.0
2016-05-25 14:40:00,36.76,36.77,36.75,36.77,39574.0,27.7321,27.7396,27.7245,27.7396,39574.0
2016-05-25 14:45:00,36.76,36.79,36.74,36.74,123836.0,27.7321,27.7547,27.717,27.717,123836.0
2016-05-25 14:50:00,36.73,36.75,36.73,36.73,64367.0,27.7094,27.7245,27.7094,27.7094,64367.0
2016-05-25 14:55:00,36.74,36.75,36.72,36.72,36295.0,27.717,27.7245,27.7019,27.7019,36295.0
2016-05-25 15:00:00,36.73,36.73,36.71,36.72,106022.0,27.7094,27.7094,27.6943,27.7019,106022.0
2016-05-25 15:05:00,36.72,36.73,36.71,36.73,96295.0,27.7019,27.7094,27.6943,27.7094,96295.0
2016-05-25 15:10:00,36.73,36.74,36.71,36.72,58806.0,27.7094,27.717,27.6943,27.7019,58806.0
2016-05-25 15:15:00,36.72,36.75,36.72,36.73,52120.0,27.7019,27.7245,27.7019,27.7094,52120.0
2016-05-25 15:20:00,36.74,36.75,36.73,36.75,28543.0,27.717,27.7245,27.7094,27.7245,28543.0
2016-05-25 15:25:00,36.75,36.79,36.74,36.78,59294.0,27.7245,27.7547,27.717,27.7471,59294.0
2016-05-25 15:30:00,36.79,36.79,36.76,36.78,121993.0,27.7547,27.7547,27.7321,27.7471,121993.0
2016-05-25 15:35:00,36.78,36.78,36.75,36.75,74864.0,27.7471,27.7471,27.7245,27.7245,74864.0
2016-05-25 15:40:00,36.75,36.76,36.74,36.75,63231.0,27.7245,27.7321,27.717,27.7245,63231.0
2016-05-25 15:45:00,36.74,36.75,36.72,36.75,70468.0,27.717,27.7245,27.7019,27.7245,70468.0
2016-05-25 15:50:00,36.74,36.75,36.74,36.75,147966.0,27.717,27.7245,27.717,27.7245,147966.0
2016-05-25 15:55:00,36.75,36.76,36.72,36.72,365266.0,27.7245,27.7321,27.7019,27.7019,365266.0
2016-05-26 09:30:00,36.83,36.91,36.83,36.89,120125.0,27.7849,27.8452,27.7849,27.8301,120125.0
2016-05-26 09:35:00,36.89,36.89,36.84,36.86,163459.0,27.8301,27.8301,27.7924,27.8075,163459.0
2016-05-26 09:40:00,36.86,36.87,36.82,36.85,303650.0,27.8075,27.815,27.7773,27.8,303650.0
2016-05-26 09:45:00,36.84,36.85,36.78,36.79,112639.0,27.7924,27.8,27.7471,27.7547,112639.0
2016-05-26 09:50:00,36.8,36.8,36.77,36.77,43035.0,27.7622,27.7622,27.7396,27.7396,43035.0
2016-05-26 09:55:00,36.76,36.78,36.75,36.76,107802.0,27.7321,27.7471,27.7245,27.7321,107802.0
2016-05-26 10:00:00,36.75,36.79,36.75,36.78,276118.0,27.7245,27.7547,27.7245,27.7471,276118.0
2016-05-26 10:05:00,36.78,36.81,36.76,36.8,96638.0,27.7471,27.7698,27.7321,27.7622,96638.0
2016-05-26 10:10:00,36.8,36.81,36.78,36.79,146914.0,27.7622,27.7698,27.7471,27.7547,146914.0
2016-05-26 10:15:00,36.79,36.82,36.79,36.82,70026.0,27.7547,27.7773,27.7547,27.7773,70026.0
2016-05-26 10:20:00,36.82,36.82,36.8,36.8,174844.0,27.7773,27.7773,27.7622,27.7622,174844.0
2016-05-26 10:25:00,36.8,36.83,36.8,36.83,48372.0,27.7622,27.7849,27.7622,27.7849,48372.0
2016-05-26 10:30:00,36.83,36.86,36.83,36.84,167912.0,27.7849,27.8075,27.7849,27.7924,167912.0
2016-05-26 10:35:00,36.83,36.83,36.8,36.82,172985.0,27.7849,27.7849,27.7622,27.7773,172985.0
2016-05-26 10:40:00,36.82,36.85,36.81,36.84,73063.0,27.7773,27.8,27.7698,27.7924,73063.0
2016-05-26 10:45:00,36.84,36.84,36.81,36.81,97017.0,27.7924,27.7924,27.7698,27.7698,97017.0
2016-05-26 10:50:00,36.81,36.81,36.77,36.78,95924.0,27.7698,27.7698,27.7396,27.7471,95924.0
2016-05-26 10:55:00,36.78,36.79,36.75,36.75,58141.0,27.7471,27.7547,27.7245,27.7245,58141.0
2016-05-26 11:00:00,36.75,36.77,36.74,36.76,151056.0,27.7245,27.7396,27.717,27.7321,151056.0
2016-05-26 11:05:00,36.76,36.77,36.75,36.75,53917.0,27.7321,27.7396,27.7245,27.7245,53917.0
2016-05-26 11:10:00,36.76,36.77,36.74,36.77,61444.0,27.7321,27.7396,27.717,27.7396,61444.0
2016-05-26 11:15:00,36.77,36.78,36.75,36.77,52690.0,27.7396,27.7471,27.7245,27.7396,52690.0
2016-05-26 11:20:00,36.77,36.81,36.76,36.81,137855.0,27.7396,27.7698,27.7321,27.7698,137855.0
2016-05-26 11:25:00,36.8,36.82,36.79,36.82,88951.0,27.7622,27.7773,27.7547,27.7773,88951.0
2016-05-26 11:30:00,36.82,36.82,36.78,36.8,76271.0,27.7773,27.7773,27.7471,27.7622,76271.0
2016-05-26 11:35:00,36.8,36.82,36.79,36.8,44956.0,27.7622,27.7773,27.7547,27.7622,44956.0
2016-05-26 11:40:00,36.81,36.81,36.79,36.8,33040.0,27.7698,27.7698,27.7547,27.7622,33040.0
2016-05-26 11:45:00,36.8,36.81,36.77,36.77,22737.0,27.7622,27.7698,27.7396,27.7396,22737.0
2016-05-26 11:50:00,36.77,36.79,36.77,36.78,20438.0,27.7396,27.7547,27.7396,27.7471,20438.0
2016-05-26 11:55:00,36.78,36.79,36.77,36.78,25456.0,27.7471,27.7547,27.7396,27.7471,25456.0
2016-05-26 12:00:00,36.78,36.79,36.77,36.78,152029.0,27.7471,27.7547,27.7396,27.7471,152029.0
2016-05-26 12:05:00,36.77,36.79,36.76,36.77,55729.0,27.7396,27.7547,27.7321,27.7396,55729.0
2016-05-26 12:10:00,36.77,36.78,36.76,36.76,24687.0,27.7396,27.7471,27.7321,27.7321,24687.0
2016-05-26 12:15:00,36.76,36.77,36.72,36.73,46002.0,27.7321,27.7396,27.7019,27.7094,46002.0
2016-05-26 12:20:00,36.73,36.74,36.72,36.73,49173.0,27.7094,27.717,27.7019,27.7094,49173.0
2016-05-26 12:25:00,36.73,36.73,36.71,36.72,82387.0,27.7094,27.7094,27.6943,27.7019,82387.0
2016-05-26 12:30:00,36.72,36.73,36.71,36.72,25125.0,27.7019,27.7094,27.6943,27.7019,25125.0
2016-05-26 12:35:00,36.72,36.73,36.71,36.73,134018.0,27.7019,27.7094,27.6943,27.7094,134018.0
2016-05-26 12:40:00,36.74,36.74,36.71,36.72,264046.0,27.717,27.717,27.6943,27.7019,264046.0
2016-05-26 12:45:00,36.72,36.73,36.7,36.73,251900.0,27.7019,27.7094,27.6868,27.7094,251900.0
2016-05-26 12:50:00,36.73,36.74,36.71,36.72,51850.0,27.7094,27.717,27.6943,27.7019,51850.0
2016-05-26 12:55:00,36.71,36.74,36.71,36.73,62627.0,27.6943,27.717,27.6943,27.7094,62627.0
2016-05-26 13:00:00,36.73,36.74,36.72,36.73,74374.0,27.7094,27.717,27.7019,27.7094,74374.0
2016-05-26 13:05:00,36.73,36.74,36.72,36.74,47707.0,27.7094,27.717,27.7019,27.717,47707.0
2016-05-26 13:10:00,36.73,36.75,36.73,36.75,45221.0,27.7094,27.7245,27.7094,27.7245,45221.0
2016-05-26 13:15:00,36.75,36.79,36.74,36.77,71460.0,27.7245,27.7547,27.717,27.7396,71460.0
2016-05-26 13:20:00,36.77,36.77,36.75,36.77,62561.0,27.7396,27.7396,27.7245,27.7396,62561.0
2016-05-26 13:25:00,36.76,36.78,36.76,36.77,19412.0,27.7321,27.7471,27.7321,27.7396,19412.0
2016-05-26 13:30:00,36.77,36.78,36.77,36.78,52284.0,27.7396,27.7471,27.7396,27.7471,52284.0
2016-05-26 13:35:00,36.77,36.79,36.77,36.77,49513.0,27.7396,27.7547,27.7396,27.7396,49513.0
2016-05-26 13:40:00,36.77,36.78,36.76,36.77,19516.0,27.7396,27.7471,27.7321,27.7396,19516.0
2016-05-26 13:45:00,36.77,36.77,36.75,36.77,23357.0,27.7396,27.7396,27.7245,27.7396,23357.0
2016-05-26 13:50:00,36.77,36.77,36.75,36.77,24237.0,27.7396,27.7396,27.7245,27.7396,24237.0
2016-05-26 13:55:00,36.76,36.77,36.76,36.77,20145.0,27.7321,27.7396,27.7321,27.7396,20145.0
2016-05-26 14:00:00,36.77,36.78,36.76,36.77,47754.0,27.7396,27.7471,27.7321,27.7396,47754.0
2016-05-26 14:05:00,36.76,36.77,36.75,36.77,61575.0,27.7321,27.7396,27.7245,27.7396,61575.0
2016-05-26 14:10:00,36.77,36.79,36.76,36.78,61056.0,27.7396,27.7547,27.7321,27.7471,61056.0
2016-05-26 14:15:00,36.79,36.8,36.78,36.8,26247.0,27.7547,27.7622,27.7471,27.7622,26247.0
2016-05-26 14:20:00,36.79,36.8,36.79,36.8,11911.0,27.7547,27.7622,27.7547,27.7622,11911.0
2016-05-26 14:25:00,36.79,36.8,36.77,36.78,54886.0,27.7547,27.7622,27.7396,27.7471,54886.0
2016-05-26 14:30:00,36.78,36.8,36.78,36.8,31623.0,27.7471,27.7622,27.7471,27.7622,31623.0
2016-05-26 14:35:00,36.79,36.8,36.77,36.78,31875.0,27.7547,27.7622,27.7396,27.7471,31875.0
2016-05-26 14:40:00,36.78,36.79,36.77,36.78,59355.0,27.7471,27.7547,27.7396,27.7471,59355.0
2016-05-26 14:45:00,36.78,36.81,36.78,36.8,82831.0,27.7471,27.7698,27.7471,27.7622,82831.0
2016-05-26 14:50:00,36.8,36.81,36.79,36.8,53099.0,27.7622,27.7698,27.7547,27.7622,53099.0
2016-05-26 14:55:00,36.8,36.81,36.79,36.8,28330.0,27.7622,27.7698,27.7547,27.7622,28330.0
2016-05-26 15:00:00,36.8,36.81,36.79,36.81,18110.0,27.7622,27.7698,27.7547,27.7698,18110.0
2016-05-26 15:05:00,36.81,36.82,36.8,36.81,47135.0,27.7698,27.7773,27.7622,27.7698,47135.0
2016-05-26 15:10:00,36.81,36.82,36.8,36.81,63814.0,27.7698,27.7773,27.7622,27.7698,63814.0
2016-05-26 15:15:00,36.82,36.83,36.8,36.83,41429.0,27.7773,27.7849,27.7622,27.7849,41429.0
2016-05-26 15:20:00,36.84,36.84,36.83,36.84,25081.0,27.7924,27.7924,27.7849,27.7924,25081.0
2016-05-26 15:25:00,36.84,36.84,36.82,36.83,28451.0,27.7924,27.7924,27.7773,27.7849,28451.0
2016-05-26 15:30:00,36.83,36.83,36.81,36.81,59986.0,27.7849,27.7849,27.7698,27.7698,59986.0
2016-05-26 15:35:00,36.82,36.82,36.81,36.82,35400.0,27.7773,27.7773,27.7698,27.7773,35400.0
2016-05-26 15:40:00,36.82,36.83,36.81,36.83,48507.0,27.7773,27.7849,27.7698,27.7849,48507.0
2016-05-26 15:45:00,36.83,36.83,36.81,36.82,78416.0,27.7849,27.7849,27.7698,27.7773,78416.0
2016-05-26 15:50:00,36.81,36.82,36.8,36.81,102694.0,27.7698,27.7773,27.7622,27.7698,102694.0
2016-05-26 15:55:00,36.8,36.81,36.78,36.79,243984.0,27.7622,27.7698,27.7471,27.7547,243984.0
2016-05-27 09:30:00,36.76,36.77,36.72,36.76,166181.0,27.7321,27.7396,27.7019,27.7321,166181.0
2016-05-27 09:35:00,36.77,36.77,36.75,36.76,51496.0,27.7396,27.7396,27.7245,27.7321,51496.0
2016-05-27 09:40:00,36.76,36.77,36.74,36.75,41576.0,27.7321,27.7396,27.717,27.7245,41576.0
2016-05-27 09:45:00,36.76,36.79,36.75,36.76,119735.0,27.7321,27.7547,27.7245,27.7321,119735.0
2016-05-27 09:50:00,36.76,36.78,36.75,36.76,52741.0,27.7321,27.7471,27.7245,27.7321,52741.0
2016-05-27 09:55:00,36.76,36.77,36.75,36.76,31877.0,27.7321,27.7396,27.7245,27.7321,31877.0
2016-05-27 10:00:00,36.77,36.77,36.74,36.77,88040.0,27.7396,27.7396,27.717,27.7396,88040.0
2016-05-27 10:05:00,36.78,36.79,36.76,36.79,35209.0,27.7471,27.7547,27.7321,27.7547,35209.0
2016-05-27 10:10:00,36.79,36.81,36.78,36.78,108673.0,27.7547,27.7698,27.7471,27.7471,108673.0
2016-05-27 10:15:00,36.79,36.81,36.77,36.77,66393.0,27.7547,27.7698,27.7396,27.7396,66393.0
2016-05-27 10:20:00,36.77,36.8,36.75,36.78,101173.0,27.7396,27.7622,27.7245,27.7471,101173.0
2016-05-27 10:25:00,36.78,36.79,36.76,36.78,102207.0,27.7471,27.7547,27.7321,27.7471,102207.0
2016-05-27 10:30:00,36.78,36.79,36.76,36.76,49200.0,27.7471,27.7547,27.7321,27.7321,49200.0
2016-05-27 10:35:00,36.76,36.77,36.75,36.76,70931.0,27.7321,27.7396,27.7245,27.7321,70931.0
2016-05-27 10:40:00,36.76,36.77,36.74,36.76,52969.0,27.7321,27.7396,27.717,27.7321,52969.0
2016-05-27 10:45:00,36.76,36.78,36.75,36.77,37556.0,27.7321,27.7471,27.7245,27.7396,37556.0
2016-05-27 10:50:00,36.77,36.78,36.74,36.75,27637.0,27.7396,27.7471,27.717,27.7245,27637.0
2016-05-27 10:55:00,36.75,36.75,36.72,36.74,21455.0,27.7245,27.7245,27.7019,27.717,21455.0
2016-05-27 11:00:00,36.75,36.75,36.72,36.74,70617.0,27.7245,27.7245,27.7019,27.717,70617.0
2016-05-27 11:05:00,36.73,36.74,36.72,36.72,31466.0,27.7094,27.717,27.7019,27.7019,31466.0
2016-05-27 11:10:00,36.72,36.72,36.7,36.71,46980.0,27.7019,27.7019,27.6868,27.6943,46980.0
2016-05-27 11:15:00,36.71,36.71,36.7,36.71,31501.0,27.6943,27.6943,27.6868,27.6943,31501.0
2016-05-27 11:20:00,36.71,36.73,36.7,36.72,58160.0,27.6943,27.7094,27.6868,27.7019,58160.0
2016-05-27 11:25:00,36.72,36.76,36.72,36.76,97114.0,27.7019,27.7321,27.7019,27.7321,97114.0
2016-05-27 11:30:00,36.77,36.79,36.76,36.78,107122.0,27.7396,27.7547,27.7321,27.7471,107122.0
2016-05-27 11:35:00,36.77,36.81,36.77,36.8,140486.0,27.7396,27.7698,27.7396,27.7622,140486.0
2016-05-27 11:40:00,36.8,36.8,36.77,36.78,19417.0,27.7622,27.7622,27.7396,27.7471,19417.0
2016-05-27 11:45:00,36.79,36.8,36.78,36.79,33993.0,27.7547,27.7622,27.7471,27.7547,33993.0
2016-05-27 11:50:00,36.79,36.8,36.78,36.79,17799.0,27.7547,27.7622,27.7471,27.7547,17799.0
2016-05-27 11:55:00,36.79,36.8,36.78,36.79,19563.0,27.7547,27.7622,27.7471,27.7547,19563.0
2016-05-27 12:00:00,36.79,36.8,36.78,36.79,28202.0,27.7547,27.7622,27.7471,27.7547,28202.0
2016-05-27 12:05:00,36.79,36.8,36.78,36.79,35813.0,27.7547,27.7622,27.7471,27.7547,35813.0
2016-05-27 12:10:00,36.79,36.79,36.78,36.79,47271.0,27.7547,27.7547,27.7471,27.7547,47271.0
2016-05-27 12:15:00,36.79,36.79,36.78,36.79,21951.0,27.7547,27.7547,27.7471,27.7547,21951.0
2016-05-27 12:20:00,36.79,36.79,36.78,36.78,63694.0,27.7547,27.7547,27.7471,27.7471,63694.0
2016-05-27 12:25:00,36.78,36.79,36.78,36.79,32512.0,27.7471,27.7547,27.7471,27.7547,32512.0
2016-05-27 12:30:00,36.79,36.79,36.78,36.79,19856.0,27.7547,27.7547,27.7471,27.7547,19856.0
2016-05-27 12:35:00,36.78,36.79,36.77,36.77,34773.0,27.7471,27.7547,27.7396,27.7396,34773.0
2016-05-27 12:40:00,36.78,36.79,36.77,36.79,25571.0,27.7471,27.7547,27.7396,27.7547,25571.0
2016-05-27 12:45:00,36.78,36.79,36.78,36.79,23662.0,27.7471,27.7547,27.7471,27.7547,23662.0
2016-05-27 12:50:00,36.79,36.79,36.78,36.79,13388.0,27.7547,27.7547,27.7471,27.7547,13388.0
2016-05-27 12:55:00,36.79,36.79,36.77,36.77,16218.0,27.7547,27.7547,27.7396,27.7396,16218.0
2016-05-27 13:00:00,36.78,36.79,36.77,36.77,43506.0,27.7471,27.7547,27.7396,27.7396,43506.0
2016-05-27 13:05:00,36.78,36.79,36.77,36.77,23786.0,27.7471,27.7547,27.7396,27.7396,23786.0
2016-05-27 13:10:00,36.77,36.79,36.77,36.79,38088.0,27.7396,27.7547,27.7396,27.7547,38088.0
2016-05-27 13:15:00,36.79,36.79,36.77,36.79,44057.0,27.7547,27.7547,27.7396,27.7547,44057.0
2016-05-27 13:20:00,36.79,36.81,36.78,36.8,36420.0,27.7547,27.7698,27.7471,27.7622,36420.0
2016-05-27 13:25:00,36.81,36.81,36.79,36.79,19692.0,27.7698,27.7698,27.7547,27.7547,19692.0
2016-05-27 13:30:00,36.79,36.8,36.79,36.79,17855.0,27.7547,27.7622,27.7547,27.7547,17855.0
2016-05-27 13:35:00,36.8,36.8,36.69,36.7,267388.0,27.7622,27.7622,27.6793,27.6868,267388.0
2016-05-27 13:40:00,36.69,36.75,36.68,36.74,126659.0,27.6793,27.7245,27.6717,27.717,126659.0
2016-05-27 13:45:00,36.75,36.78,36.73,36.73,74936.0,27.7245,27.7471,27.7094,27.7094,74936.0
2016-05-27 13:50:00,36.73,36.74,36.69,36.71,71828.0,27.7094,27.717,27.6793,27.6943,71828.0
2016-05-27 13:55:00,36.71,36.72,36.69,36.69,34735.0,27.6943,27.7019,27.6793,27.6793,34735.0
2016-05-27 14:00:00,36.69,36.7,36.66,36.68,36749.0,27.6793,27.6868,27.6566,27.6717,36749.0
2016-05-27 14:05:00,36.68,36.69,36.67,36.69,44377.0,27.6717,27.6793,27.6642,27.6793,44377.0
2016-05-27 14:10:00,36.69,36.71,36.68,36.7,38735.0,27.6793,27.6943,27.6717,27.6868,38735.0
2016-05-27 14:15:00,36.7,36.7,36.68,36.69,29503.0,27.6868,27.6868,27.6717,27.6793,29503.0
2016-05-27 14:20:00,36.69,36.71,36.68,36.7,39265.0,27.6793,27.6943,27.6717,27.6868,39265.0
2016-05-27 14:25:00,36.71,36.74,36.7,36.72,52894.0,27.6943,27.717,27.6868,27.7019,52894.0
2016-05-27 14:30:00,36.71,36.73,36.71,36.72,28529.0,27.6943,27.7094,27.6943,27.7019,28529.0
2016-05-27 14:35:00,36.71,36.72,36.68,36.69,84296.0,27.6943,27.7019,27.6717,27.6793,84296.0
2016-05-27 14:40:00,36.69,36.71,36.69,36.7,42422.0,27.6793,27.6943,27.6793,27.6868,42422.0
2016-05-27 14:45:00,36.7,36.72,36.69,36.72,169304.0,27.6868,27.7019,27.6793,27.7019,169304.0
2016-05-27 14:50:00,36.71,36.72,36.7,36.71,17175.0,27.6943,27.7019,27.6868,27.6943,17175.0
2016-05-27 14:55:00,36.71,36.73,36.7,36.72,26266.0,27.6943,27.7094,27.6868,27.7019,26266.0
2016-05-27 15:00:00,36.72,36.72,36.7,36.7,20067.0,27.7019,27.7019,27.6868,27.6868,20067.0
2016-05-27 15:05:00,36.71,36.72,36.7,36.72,27716.0,27.6943,27.7019,27.6868,27.7019,27716.0
2016-05-27 15:10:00,36.72,36.73,36.72,36.73,22158.0,27.7019,27.7094,27.7019,27.7094,22158.0
2016-05-27 15:15:00,36.72,36.73,36.71,36.72,15223.0,27.7019,27.7094,27.6943,27.7019,15223.0
2016-05-27 15:20:00,36.72,36.73,36.71,36.71,32069.0,27.7019,27.7094,27.6943,27.6943,32069.0
2016-05-27 15:25:00,36.71,36.72,36.7,36.71,23637.0,27.6943,27.7019,27.6868,27.6943,23637.0
2016-05-27 15:30:00,36.71,36.72,36.7,36.72,48573.0,27.6943,27.7019,27.6868,27.7019,48573.0
2016-05-27 15:35:00,36.72,36.73,36.71,36.73,50604.0,27.7019,27.7094,27.6943,27.7094,50604.0
2016-05-27 15:40:00,36.73,36.74,36.72,36.73,36401.0,27.7094,27.717,27.7019,27.7094,36401.0
2016-05-27 15:45:00,36.74,36.74,36.73,36.74,47871.0,27.717,27.717,27.7094,27.717,47871.0
2016-05-27 15:50:00,36.74,36.74,36.73,36.73,24319.0,27.717,27.717,27.7094,27.7094,24319.0
2016-05-27 15:55:00,36.74,36.75,36.72,36.72,188384.0,27.717,27.7245,27.7019,27.7019,188384.0
2016-05-31 09:30:00,36.89,36.9,36.84,36.86,137418.0,27.8301,27.8377,27.7924,27.8075,137418.0
2016-05-31 09:35:00,36.87,36.89,36.85,36.87,43947.0,27.815,27.8301,27.8,27.815,43947.0
2016-05-31 09:40:00,36.87,36.89,36.85,36.87,44506.0,27.815,27.8301,27.8,27.815,44506.0
2016-05-31 09:45:00,36.87,36.93,36.87,36.93,51989.0,27.815,27.8603,27.815,27.8603,51989.0
2016-05-31 09:50:00,36.93,36.94,36.91,36.91,21004.0,27.8603,27.8679,27.8452,27.8452,21004.0
2016-05-31 09:55:00,36.91,36.92,36.88,36.89,47996.0,27.8452,27.8528,27.8226,27.8301,47996.0
2016-05-31 10:00:00,36.89,36.94,36.89,36.94,86346.0,27.8301,27.8679,27.8301,27.8679,86346.0
2016-05-31 10:05:00,36.94,36.96,36.93,36.94,29428.0,27.8679,27.8829,27.8603,27.8679,29428.0
2016-05-31 10:10:00,36.95,36.95,36.9,36.91,48726.0,27.8754,27.8754,27.8377,27.8452,48726.0
2016-05-31 10:15:00,36.92,36.93,36.91,36.92,52515.0,27.8528,27.8603,27.8452,27.8528,52515.0
2016-05-31 10:20:00,36.92,36.94,36.91,36.92,30297.0,27.8528,27.8679,27.8452,27.8528,30297.0
2016-05-31 10:25:00,36.91,36.93,36.9,36.91,164067.0,27.8452,27.8603,27.8377,27.8452,164067.0
2016-05-31 10:30:00,36.91,36.94,36.89,36.9,50778.0,27.8452,27.8679,27.8301,27.8377,50778.0
2016-05-31 10:35:00,36.9,36.9,36.79,36.79,88113.0,27.8377,27.8377,27.7547,27.7547,88113.0
2016-05-31 10:40:00,36.79,36.8,36.77,36.79,26386.0,27.7547,27.7622,27.7396,27.7547,26386.0
2016-05-31 10:45:00,36.79,36.8,36.76,36.79,105218.0,27.7547,27.7622,27.7321,27.7547,105218.0
2016-05-31 10:50:00,36.79,36.79,36.77,36.77,45864.0,27.7547,27.7547,27.7396,27.7396,45864.0
2016-05-31 10:55:00,36.77,36.78,36.72,36.73,252466.0,27.7396,27.7471,27.7019,27.7094,252466.0
2016-05-31 11:00:00,36.72,36.72,36.67,36.69,122531.0,27.7019,27.7019,27.6642,27.6793,122531.0
2016-05-31 11:05:00,36.69,36.71,36.68,36.7,105889.0,27.6793,27.6943,27.6717,27.6868,105889.0
2016-05-31 11:10:00,36.7,36.7,36.65,36.69,115638.0,27.6868,27.6868,27.6491,27.6793,115638.0
2016-05-31 11:15:00,36.69,36.7,36.67,36.68,90755.0,27.6793,27.6868,27.6642,27.6717,90755.0
2016-05-31 11:20:00,36.68,36.68,36.65,36.67,113926.0,27.6717,27.6717,27.6491,27.6642,113926.0
2016-05-31 11:25:00,36.67,36.69,36.66,36.68,102142.0,27.6642,27.6793,27.6566,27.6717,102142.0
2016-05-31 11:30:00,36.68,36.7,36.64,36.67,127997.0,27.6717,27.6868,27.6415,27.6642,127997.0
2016-05-31 11:35:00,36.66,36.68,36.65,36.67,51403.0,27.6566,27.6717,27.6491,27.6642,51403.0
2016-05-31 11:40:00,36.68,36.69,36.67,36.69,37929.0,27.6717,27.6793,27.6642,27.6793,37929.0
2016-05-31 11:45:00,36.69,36.7,36.67,36.68,49763.0,27.6793,27.6868,27.6642,27.6717,49763.0
2016-05-31 11:50:00,36.68,36.69,36.66,36.66,68538.0,27.6717,27.6793,27.6566,27.6566,68538.0
2016-05-31 11:55:00,36.66,36.66,36.64,36.66,17269.0,27.6566,27.6566,27.6415,27.6566,17269.0
2016-05-31 12:00:00,36.66,36.66,36.64,36.65,31962.0,27.6566,27.6566,27.6415,27.6491,31962.0
2016-05-31 12:05:00,36.66,36.66,36.63,36.65,20002.0,27.6566,27.6566,27.634,27.6491,20002.0
2016-05-31 12:10:00,36.65,36.65,36.63,36.64,15000.0,27.6491,27.6491,27.634,27.6415,15000.0
2016-05-31 12:15:00,36.64,36.65,36.62,36.63,74829.0,27.6415,27.6491,27.6264,27.634,74829.0
2016-05-31 12:20:00,36.63,36.64,36.62,36.64,19932.0,27.634,27.6415,27.6264,27.6415,19932.0
2016-05-31 12:25:00,36.64,36.66,36.63,36.65,21556.0,27.6415,27.6566,27.634,27.6491,21556.0
2016-05-31 12:30:00,36.66,36.67,36.65,36.66,28247.0,27.6566,27.6642,27.6491,27.6566,28247.0
2016-05-31 12:35:00,36.67,36.68,36.66,36.67,41342.0,27.6642,27.6717,27.6566,27.6642,41342.0
2016-05-31 12:40:00,36.67,36.68,36.67,36.68,15411.0,27.6642,27.6717,27.6642,27.6717,15411.0
2016-05-31 12:45:00,36.68,36.68,36.66,36.66,112732.0,27.6717,27.6717,27.6566,27.6566,112732.0
2016-05-31 12:50:00,36.67,36.69,36.66,36.68,84477.0,27.6642,27.6793,27.6566,27.6717,84477.0
2016-05-31 12:55:00,36.68,36.68,36.65,36.66,114065.0,27.6717,27.6717,27.6491,27.6566,114065.0
2016-05-31 13:00:00,36.66,36.67,36.64,36.66,120970.0,27.6566,27.6642,27.6415,27.6566,120970.0
2016-05-31 13:05:00,36.66,36.67,36.62,36.63,94233.0,27.6566,27.6642,27.6264,27.634,94233.0
2016-05-31 13:10:00,36.63,36.65,36.63,36.64,57562.0,27.634,27.6491,27.634,27.6415,57562.0
2016-05-31 13:15:00,36.64,36.65,36.63,36.64,114288.0,27.6415,27.6491,27.634,27.6415,114288.0
2016-05-31 13:20:00,36.65,36.67,36.64,36.66,71141.0,27.6491,27.6642,27.6415,27.6566,71141.0
2016-05-31 13:25:00,36.66,36.68,36.66,36.68,46533.0,27.6566,27.6717,27.6566,27.6717,46533.0
2016-05-31 13:30:00,36.68,36.69,36.66,36.67,132461.0,27.6717,27.6793,27.6566,27.6642,132461.0
2016-05-31 13:35:00,36.66,36.67,36.65,36.65,68746.0,27.6566,27.6642,27.6491,27.6491,68746.0
2016-05-31 13:40:00,36.65,36.66,36.65,36.65,43338.0,27.6491,27.6566,27.6491,27.6491,43338.0
2016-05-31 13:45:00,36.66,36.66,36.64,36.65,105536.0,27.6566,27.6566,27.6415,27.6491,105536.0
2016-05-31 13:50:00,36.64,36.66,36.64,36.66,83004.0,27.6415,27.6566,27.6415,27.6566,83004.0
2016-05-31 13:55:00,36.66,36.66,36.63,36.65,56081.0,27.6566,27.6566,27.634,27.6491,56081.0
2016-05-31 14:00:00,36.64,36.65,36.58,36.58,175337.0,27.6415,27.6491,27.5963,27.5963,175337.0
2016-05-31 14:05:00,36.58,36.59,36.55,36.56,53091.0,27.5963,27.6038,27.5736,27.5812,53091.0
2016-05-31 14:10:00,36.56,36.58,36.55,36.56,47443.0,27.5812,27.5963,27.5736,27.5812,47443.0
2016-05-31 14:15:00,36.56,36.57,36.55,36.56,22964.0,27.5812,27.5887,27.5736,27.5812,22964.0
2016-05-31 14:20:00,36.55,36.61,36.55,36.59,2387241.0,27.5736,27.6189,27.5736,27.6038,2387241.0
2016-05-31 14:25:00,36.59,36.6,36.57,36.59,88295.0,27.6038,27.6114,27.5887,27.6038,88295.0
2016-05-31 14:30:00,36.58,36.59,36.56,36.58,917118.0,27.5963,27.6038,27.5812,27.5963,917118.0
2016-05-31 14:35:00,36.58,36.58,36.56,36.57,214300.0,27.5963,27.5963,27.5812,27.5887,214300.0
2016-05-31 14:40:00,36.57,36.57,36.55,36.55,911603.0,27.5887,27.5887,27.5736,27.5736,911603.0
2016-05-31 14:45:00,36.55,36.57,36.53,36.55,204739.0,27.5736,27.5887,27.5585,27.5736,204739.0
2016-05-31 14:50:00,36.56,36.56,36.53,36.54,372747.0,27.5812,27.5812,27.5585,27.5661,372747.0
2016-05-31 14:55:00,36.54,36.54,36.52,36.52,161227.0,27.5661,27.5661,27.551,27.551,161227.0
2016-05-31 15:00:00,36.52,36.53,36.51,36.52,255119.0,27.551,27.5585,27.5435,27.551,255119.0
2016-05-31 15:05:00,36.52,36.54,36.51,36.54,142020.0,27.551,27.5661,27.5435,27.5661,142020.0
2016-05-31 15:10:00,36.54,36.57,36.53,36.56,187579.0,27.5661,27.5887,27.5585,27.5812,187579.0
2016-05-31 15:15:00,36.55,36.59,36.55,36.59,370663.0,27.5736,27.6038,27.5736,27.6038,370663.0
2016-05-31 15:20:00,36.59,36.6,36.56,36.57,229181.0,27.6038,27.6114,27.5812,27.5887,229181.0
2016-05-31 15:25:00,36.57,36.59,36.56,36.59,91381.0,27.5887,27.6038,27.5812,27.6038,91381.0
2016-05-31 15:30:00,36.59,36.62,36.58,36.61,452653.0,27.6038,27.6264,27.5963,27.6189,452653.0
2016-05-31 15:35:00,36.61,36.62,36.61,36.62,511616.0,27.6189,27.6264,27.6189,27.6264,511616.0
2016-05-31 15:40:00,36.62,36.64,36.61,36.63,461419.0,27.6264,27.6415,27.6189,27.634,461419.0
2016-05-31 15:45:00,36.63,36.64,36.63,36.63,257461.0,27.634,27.6415,27.634,27.634,257461.0
2016-05-31 15:50:00,36.64,36.64,36.63,36.64,372838.0,27.6415,27.6415,27.634,27.6415,372838.0
2016-05-31 15:55:00,36.64,36.65,36.6,36.61,1286230.0,27.6415,27.6491,27.6114,27.6189,1286230.0
2016-06-01 09:30:00,36.46,36.46,36.4,36.41,105095.0,27.5057,27.5057,27.4605,27.468,105095.0
2016-06-01 09:35:00,36.41,36.42,36.38,36.42,88529.0,27.468,27.4756,27.4454,27.4756,88529.0
2016-06-01 09:40:00,36.41,36.44,36.41,36.43,18281.0,27.468,27.4906,27.468,27.4831,18281.0
2016-06-01 09:45:00,36.43,36.47,36.41,36.47,38040.0,27.4831,27.5133,27.468,27.5133,38040.0
2016-06-01 09:50:00,36.47,36.48,36.45,36.45,36257.0,27.5133,27.5208,27.4982,27.4982,36257.0
2016-06-01 09:55:00,36.45,36.45,36.42,36.45,111009.0,27.4982,27.4982,27.4756,27.4982,111009.0
2016-06-01 10:00:00,36.45,36.46,36.41,36.45,275126.0,27.4982,27.5057,27.468,27.4982,275126.0
2016-06-01 10:05:00,36.45,36.5,36.44,36.5,79227.0,27.4982,27.5359,27.4906,27.5359,79227.0
2016-06-01 10:10:00,36.5,36.51,36.46,36.46,59970.0,27.5359,27.5435,27.5057,27.5057,59970.0
2016-06-01 10:15:00,36.45,36.48,36.44,36.45,69227.0,27.4982,27.5208,27.4906,27.4982,69227.0
2016-06-01 10:20:00,36.45,36.48,36.44,36.48,67881.0,27.4982,27.5208,27.4906,27.5208,67881.0
2016-06-01 10:25:00,36.48,36.49,36.44,36.46,245386.0,27.5208,27.5284,27.4906,27.5057,245386.0
2016-06-01 10:30:00,36.46,36.49,36.44,36.48,174318.0,27.5057,27.5284,27.4906,27.5208,174318.0
2016-06-01 10:35:00,36.48,36.49,36.46,36.47,71686.0,27.5208,27.5284,27.5057,27.5133,71686.0
2016-06-01 10:40:00,36.47,36.47,36.43,36.44,131338.0,27.5133,27.5133,27.4831,27.4906,131338.0
2016-06-01 10:45:00,36.43,36.45,36.42,36.43,71963.0,27.4831,27.4982,27.4756,27.4831,71963.0
2016-06-01 10:50:00,36.44,36.48,36.43,36.46,72880.0,27.4906,27.5208,27.4831,27.5057,72880.0
2016-06-01 10:55:00,36.46,36.49,36.45,36.48,60461.0,27.5057,27.5284,27.4982,27.5208,60461.0
2016-06-01 11:00:00,36.49,36.53,36.48,36.51,52690.0,27.5284,27.5585,27.5208,27.5435,52690.0
2016-06-01 11:05:00,36.52,36.53,36.49,36.5,36299.0,27.551,27.5585,27.5284,27.5359,36299.0
2016-06-01 11:10:00,36.5,36.54,36.5,36.52,154219.0,27.5359,27.5661,27.5359,27.551,154219.0
2016-06-01 11:15:00,36.53,36.53,36.51,36.51,40825.0,27.5585,27.5585,27.5435,27.5435,40825.0
2016-06-01 11:20:00,36.52,36.53,36.5,36.5,268463.0,27.551,27.5585,27.5359,27.5359,268463.0
2016-06-01 11:25:00,36.5,36.51,36.48,36.48,23684.0,27.5359,27.5435,27.5208,27.5208,23684.0
2016-06-01 11:30:00,36.48,36.5,36.47,36.48,56785.0,27.5208,27.5359,27.5133,27.5208,56785.0
2016-06-01 11:35:00,36.48,36.49,36.46,36.47,76326.0,27.5208,27.5284,27.5057,27.5133,76326.0
2016-06-01 11:40:00,36.47,36.48,36.47,36.47,41460.0,27.5133,27.5208,27.5133,27.5133,41460.0
2016-06-01 11:45:00,36.48,36.48,36.45,36.47,90844.0,27.5208,27.5208,27.4982,27.5133,90844.0
2016-06-01 11:50:00,36.47,36.48,36.47,36.48,12892.0,27.5133,27.5208,27.5133,27.5208,12892.0
2016-06-01 11:55:00,36.48,36.49,36.47,36.47,30129.0,27.5208,27.5284,27.5133,27.5133,30129.0
2016-06-01 12:00:00,36.47,36.49,36.46,36.47,45498.0,27.5133,27.5284,27.5057,27.5133,45498.0
2016-06-01 12:05:00,36.46,36.49,36.46,36.46,48349.0,27.5057,27.5284,27.5057,27.5057,48349.0
2016-06-01 12:10:00,36.47,36.48,36.46,36.47,21438.0,27.5133,27.5208,27.5057,27.5133,21438.0
2016-06-01 12:15:00,36.48,36.51,36.47,36.5,15819.0,27.5208,27.5435,27.5133,27.5359,15819.0
2016-06-01 12:20:00,36.5,36.52,36.5,36.52,26327.0,27.5359,27.551,27.5359,27.551,26327.0
2016-06-01 12:25:00,36.52,36.52,36.49,36.5,46705.0,27.551,27.551,27.5284,27.5359,46705.0
2016-06-01 12:30:00,36.5,36.51,36.48,36.5,53924.0,27.5359,27.5435,27.5208,27.5359,53924.0
2016-06-01 12:35:00,36.49,36.5,36.47,36.48,48918.0,27.5284,27.5359,27.5133,27.5208,48918.0
2016-06-01 12:40:00,36.48,36.49,36.48,36.48,22228.0,27.5208,27.5284,27.5208,27.5208,22228.0
2016-06-01 12:45:00,36.49,36.5,36.48,36.49,92864.0,27.5284,27.5359,27.5208,27.5284,92864.0
2016-06-01 12:50:00,36.48,36.51,36.48,36.5,328360.0,27.5208,27.5435,27.5208,27.5359,328360.0
2016-06-01 12:55:00,36.5,36.53,36.49,36.52,26564.0,27.5359,27.5585,27.5284,27.551,26564.0
2016-06-01 13:00:00,36.52,36.53,36.52,36.52,11942.0,27.551,27.5585,27.551,27.551,11942.0
2016-06-01 13:05:00,36.52,36.55,36.52,36.54,63241.0,27.551,27.5736,27.551,27.5661,63241.0
2016-06-01 13:10:00,36.54,36.54,36.5,36.52,48008.0,27.5661,27.5661,27.5359,27.551,48008.0
2016-06-01 13:15:00,36.52,36.52,36.5,36.51,91268.0,27.551,27.551,27.5359,27.5435,91268.0
2016-06-01 13:20:00,36.52,36.53,36.5,36.52,104256.0,27.551,27.5585,27.5359,27.551,104256.0
2016-06-01 13:25:00,36.52,36.53,36.51,36.52,2114290.0,27.551,27.5585,27.5435,27.551,2114290.0
2016-06-01 13:30:00,36.52,36.52,36.5,36.51,88765.0,27.551,27.551,27.5359,27.5435,88765.0
2016-06-01 13:35:00,36.51,36.52,36.49,36.5,64827.0,27.5435,27.551,27.5284,27.5359,64827.0
2016-06-01 13:40:00,36.49,36.5,36.47,36.48,19144.0,27.5284,27.5359,27.5133,27.5208,19144.0
2016-06-01 13:45:00,36.48,36.5,36.48,36.49,112743.0,27.5208,27.5359,27.5208,27.5284,112743.0
2016-06-01 13:50:00,36.48,36.51,36.48,36.5,36903.0,27.5208,27.5435,27.5208,27.5359,36903.0
2016-06-01 13:55:00,36.49,36.51,36.49,36.5,62240.0,27.5284,27.5435,27.5284,27.5359,62240.0
2016-06-01 14:00:00,36.51,36.51,36.47,36.49,81869.0,27.5435,27.5435,27.5133,27.5284,81869.0
2016-06-01 14:05:00,36.48,36.51,36.48,36.5,102776.0,27.5208,27.5435,27.5208,27.5359,102776.0
2016-06-01 14:10:00,36.51,36.54,36.5,36.53,110836.0,27.5435,27.5661,27.5359,27.5585,110836.0
2016-06-01 14:15:00,36.53,36.57,36.52,36.55,56405.0,27.5585,27.5887,27.551,27.5736,56405.0
2016-06-01 14:20:00,36.55,36.57,36.54,36.55,40743.0,27.5736,27.5887,27.5661,27.5736,40743.0
2016-06-01 14:25:00,36.55,36.57,36.54,36.57,145089.0,27.5736,27.5887,27.5661,27.5887,145089.0
2016-06-01 14:30:00,36.56,36.57,36.53,36.55,87295.0,27.5812,27.5887,27.5585,27.5736,87295.0
2016-06-01 14:35:00,36.55,36.56,36.53,36.53,103557.0,27.5736,27.5812,27.5585,27.5585,103557.0
2016-06-01 14:40:00,36.54,36.55,36.52,36.54,152394.0,27.5661,27.5736,27.551,27.5661,152394.0
2016-06-01 14:45:00,36.54,36.55,36.53,36.55,76316.0,27.5661,27.5736,27.5585,27.5736,76316.0
2016-06-01 14:50:00,36.55,36.56,36.54,36.56,94901.0,27.5736,27.5812,27.5661,27.5812,94901.0
2016-06-01 14:55:00,36.56,36.57,36.55,36.57,56367.0,27.5812,27.5887,27.5736,27.5887,56367.0
2016-06-01 15:00:00,36.57,36.58,36.56,36.57,78252.0,27.5887,27.5963,27.5812,27.5887,78252.0
2016-06-01 15:05:00,36.57,36.57,36.56,36.57,21083.0,27.5887,27.5887,27.5812,27.5887,21083.0
2016-06-01 15:10:00,36.57,36.58,36.56,36.58,79346.0,27.5887,27.5963,27.5812,27.5963,79346.0
2016-06-01 15:15:00,36.58,36.59,36.57,36.58,59411.0,27.5963,27.6038,27.5887,27.5963,59411.0
2016-06-01 15:20:00,36.58,36.6,36.57,36.59,86535.0,27.5963,27.6114,27.5887,27.6038,86535.0
2016-06-01 15:25:00,36.59,36.6,36.57,36.58,79114.0,27.6038,27.6114,27.5887,27.5963,79114.0
2016-06-01 15:30:00,36.59,36.59,36.57,36.58,113460.0,27.6038,27.6038,27.5887,27.5963,113460.0
2016-06-01 15:35:00,36.57,36.6,36.57,36.59,45055.0,27.5887,27.6114,27.5887,27.6038,45055.0
2016-06-01 15:40:00,36.59,36.6,36.59,36.6,50326.0,27.6038,27.6114,27.6038,27.6114,50326.0
2016-06-01 15:45:00,36.59,36.6,36.57,36.58,148780.0,27.6038,27.6114,27.5887,27.5963,148780.0
2016-06-01 15:50:00,36.58,36.58,36.56,36.56,80542.0,27.5963,27.5963,27.5812,27.5812,80542.0
2016-06-01 15:55:00,36.56,36.58,36.55,36.57,168387.0,27.5812,27.5963,27.5736,27.5887,168387.0
2016-06-02 09:30:00,36.38,36.41,36.36,36.4,73375.0,27.4454,27.468,27.4303,27.4605,73375.0
2016-06-02 09:35:00,36.4,36.41,36.36,36.4,52210.0,27.4605,27.468,27.4303,27.4605,52210.0
2016-06-02 09:40:00,36.4,36.42,36.38,36.41,119770.0,27.4605,27.4756,27.4454,27.468,119770.0
2016-06-02 09:45:00,36.41,36.41,36.34,36.35,84773.0,27.468,27.468,27.4152,27.4228,84773.0
2016-06-02 09:50:00,36.34,36.36,36.33,36.36,105316.0,27.4152,27.4303,27.4077,27.4303,105316.0
2016-06-02 09:55:00,36.36,36.39,36.36,36.38,24258.0,27.4303,27.4529,27.4303,27.4454,24258.0
2016-06-02 10:00:00,36.38,36.43,36.37,36.43,72028.0,27.4454,27.4831,27.4378,27.4831,72028.0
2016-06-02 10:05:00,36.43,36.47,36.43,36.45,84234.0,27.4831,27.5133,27.4831,27.4982,84234.0
2016-06-02 10:10:00,36.45,36.46,36.44,36.44,82549.0,27.4982,27.5057,27.4906,27.4906,82549.0
2016-06-02 10:15:00,36.45,36.48,36.45,36.45,137474.0,27.4982,27.5208,27.4982,27.4982,137474.0
2016-06-02 10:20:00,36.45,36.48,36.44,36.46,104485.0,27.4982,27.5208,27.4906,27.5057,104485.0
2016-06-02 10:25:00,36.47,36.48,36.43,36.44,192432.0,27.5133,27.5208,27.4831,27.4906,192432.0
2016-06-02 10:30:00,36.44,36.48,36.44,36.47,78445.0,27.4906,27.5208,27.4906,27.5133,78445.0
2016-06-02 10:35:00,36.47,36.48,36.46,36.47,44009.0,27.5133,27.5208,27.5057,27.5133,44009.0
2016-06-02 10:40:00,36.47,36.47,36.43,36.44,20822.0,27.5133,27.5133,27.4831,27.4906,20822.0
2016-06-02 10:45:00,36.44,36.44,36.42,36.42,75464.0,27.4906,27.4906,27.4756,27.4756,75464.0
2016-06-02 10:50:00,36.42,36.44,36.41,36.42,39203.0,27.4756,27.4906,27.468,27.4756,39203.0
2016-06-02 10:55:00,36.43,36.43,36.41,36.43,31412.0,27.4831,27.4831,27.468,27.4831,31412.0
2016-06-02 11:00:00,36.44,36.48,36.43,36.45,82221.0,27.4906,27.5208,27.4831,27.4982,82221.0
2016-06-02 11:05:00,36.45,36.48,36.44,36.46,40056.0,27.4982,27.5208,27.4906,27.5057,40056.0
2016-06-02 11:10:00,36.46,36.48,36.44,36.45,31758.0,27.5057,27.5208,27.4906,27.4982,31758.0
2016-06-02 11:15:00,36.46,36.48,36.45,36.46,45260.0,27.5057,27.5208,27.4982,27.5057,45260.0
2016-06-02 11:20:00,36.47,36.47,36.43,36.44,54685.0,27.5133,27.5133,27.4831,27.4906,54685.0
2016-06-02 11:25:00,36.45,36.48,36.44,36.45,47951.0,27.4982,27.5208,27.4906,27.4982,47951.0
2016-06-02 11:30:00,36.46,36.48,36.44,36.45,46512.0,27.5057,27.5208,27.4906,27.4982,46512.0
2016-06-02 11:35:00,36.44,36.45,36.43,36.45,53023.0,27.4906,27.4982,27.4831,27.4982,53023.0
2016-06-02 11:40:00,36.45,36.47,36.45,36.45,28955.0,27.4982,27.5133,27.4982,27.4982,28955.0
2016-06-02 11:45:00,36.46,36.47,36.45,36.45,54126.0,27.5057,27.5133,27.4982,27.4982,54126.0
2016-06-02 11:50:00,36.45,36.47,36.45,36.47,25522.0,27.4982,27.5133,27.4982,27.5133,25522.0
2016-06-02 11:55:00,36.46,36.49,36.46,36.47,51933.0,27.5057,27.5284,27.5057,27.5133,51933.0
2016-06-02 12:00:00,36.48,36.48,36.44,36.44,54329.0,27.5208,27.5208,27.4906,27.4906,54329.0
2016-06-02 12:05:00,36.45,36.45,36.43,36.44,31758.0,27.4982,27.4982,27.4831,27.4906,31758.0
2016-06-02 12:10:00,36.44,36.44,36.43,36.44,40160.0,27.4906,27.4906,27.4831,27.4906,40160.0
2016-06-02 12:15:00,36.44,36.45,36.43,36.44,48132.0,27.4906,27.4982,27.4831,27.4906,48132.0
2016-06-02 12:20:00,36.44,36.46,36.44,36.45,23480.0,27.4906,27.5057,27.4906,27.4982,23480.0
2016-06-02 12:25:00,36.45,36.46,36.45,36.45,28311.0,27.4982,27.5057,27.4982,27.4982,28311.0
2016-06-02 12:30:00,36.45,36.46,36.44,36.45,39163.0,27.4982,27.5057,27.4906,27.4982,39163.0
2016-06-02 12:35:00,36.45,36.47,36.44,36.45,38896.0,27.4982,27.5133,27.4906,27.4982,38896.0
2016-06-02 12:40:00,36.45,36.47,36.45,36.46,37808.0,27.4982,27.5133,27.4982,27.5057,37808.0
2016-06-02 12:45:00,36.47,36.48,36.45,36.48,42412.0,27.5133,27.5208,27.4982,27.5208,42412.0
2016-06-02 12:50:00,36.48,36.5,36.47,36.49,80042.0,27.5208,27.5359,27.5133,27.5284,80042.0
2016-06-02 12:55:00,36.49,36.5,36.48,36.5,19231.0,27.5284,27.5359,27.5208,27.5359,19231.0
2016-06-02 13:00:00,36.5,36.53,36.49,36.52,62190.0,27.5359,27.5585,27.5284,27.551,62190.0
2016-06-02 13:05:00,36.52,36.53,36.5,36.51,47759.0,27.551,27.5585,27.5359,27.5435,47759.0
2016-06-02 13:10:00,36.5,36.51,36.5,36.51,20411.0,27.5359,27.5435,27.5359,27.5435,20411.0
2016-06-02 13:15:00,36.51,36.51,36.5,36.51,26852.0,27.5435,27.5435,27.5359,27.5435,26852.0
2016-06-02 13:20:00,36.51,36.52,36.5,36.5,57555.0,27.5435,27.551,27.5359,27.5359,57555.0
2016-06-02 13:25:00,36.5,36.51,36.5,36.51,52480.0,27.5359,27.5435,27.5359,27.5435,52480.0
2016-06-02 13:30:00,36.51,36.51,36.5,36.5,26773.0,27.5435,27.5435,27.5359,27.5359,26773.0
2016-06-02 13:35:00,36.51,36.53,36.5,36.52,132850.0,27.5435,27.5585,27.5359,27.551,132850.0
2016-06-02 13:40:00,36.52,36.52,36.51,36.52,31384.0,27.551,27.551,27.5435,27.551,31384.0
2016-06-02 13:45:00,36.52,36.53,36.51,36.52,20984.0,27.551,27.5585,27.5435,27.551,20984.0
2016-06-02 13:50:00,36.51,36.54,36.51,36.54,48940.0,27.5435,27.5661,27.5435,27.5661,48940.0
2016-06-02 13:55:00,36.54,36.55,36.53,36.54,46624.0,27.5661,27.5736,27.5585,27.5661,46624.0
2016-06-02 14:00:00,36.55,36.58,36.54,36.58,58956.0,27.5736,27.5963,27.5661,27.5963,58956.0
2016-06-02 14:05:00,36.57,36.59,36.56,36.57,82171.0,27.5887,27.6038,27.5812,27.5887,82171.0
2016-06-02 14:10:00,36.57,36.58,36.55,36.56,68280.0,27.5887,27.5963,27.5736,27.5812,68280.0
2016-06-02 14:15:00,36.56,36.57,36.55,36.56,52263.0,27.5812,27.5887,27.5736,27.5812,52263.0
2016-06-02 14:20:00,36.57,36.57,36.56,36.56,26328.0,27.5887,27.5887,27.5812,27.5812,26328.0
2016-06-02 14:25:00,36.57,36.58,36.54,36.54,61729.0,27.5887,27.5963,27.5661,27.5661,61729.0
2016-06-02 14:30:00,36.55,36.55,36.53,36.54,110686.0,27.5736,27.5736,27.5585,27.5661,110686.0
2016-06-02 14:35:00,36.54,36.55,36.53,36.54,49117.0,27.5661,27.5736,27.5585,27.5661,49117.0
2016-06-02 14:40:00,36.54,36.55,36.53,36.54,94896.0,27.5661,27.5736,27.5585,27.5661,94896.0
2016-06-02 14:45:00,36.54,36.54,36.53,36.53,61963.0,27.5661,27.5661,27.5585,27.5585,61963.0
2016-06-02 14:50:00,36.52,36.54,36.52,36.53,51426.0,27.551,27.5661,27.551,27.5585,51426.0
2016-06-02 14:55:00,36.53,36.54,36.52,36.54,43212.0,27.5585,27.5661,27.551,27.5661,43212.0
2016-06-02 15:00:00,36.54,36.54,36.53,36.54,32300.0,27.5661,27.5661,27.5585,27.5661,32300.0
2016-06-02 15:05:00,36.54,36.54,36.5,36.5,99947.0,27.5661,27.5661,27.5359,27.5359,99947.0
2016-06-02 15:10:00,36.5,36.52,36.5,36.52,48085.0,27.5359,27.551,27.5359,27.551,48085.0
2016-06-02 15:15:00,36.52,36.53,36.51,36.52,43920.0,27.551,27.5585,27.5435,27.551,43920.0
2016-06-02 15:20:00,36.52,36.54,36.52,36.54,41863.0,27.551,27.5661,27.551,27.5661,41863.0
2016-06-02 15:25:00,36.54,36.56,36.53,36.55,56024.0,27.5661,27.5812,27.5585,27.5736,56024.0
2016-06-02 15:30:00,36.56,36.56,36.54,36.55,88985.0,27.5812,27.5812,27.5661,27.5736,88985.0
2016-06-02 15:35:00,36.55,36.55,36.54,36.55,29304.0,27.5736,27.5736,27.5661,27.5736,29304.0
2016-06-02 15:40:00,36.55,36.56,36.53,36.54,111647.0,27.5736,27.5812,27.5585,27.5661,111647.0
2016-06-02 15:45:00,36.54,36.54,36.52,36.53,50035.0,27.5661,27.5661,27.551,27.5585,50035.0
2016-06-02 15:50:00,36.53,36.55,36.53,36.55,51350.0,27.5585,27.5736,27.5585,27.5736,51350.0
2016-06-02 15:55:00,36.55,36.59,36.55,36.59,156655.0,27.5736,27.6038,27.5736,27.6038,156655.0
2016-06-03 09:30:00,36.76,36.87,36.72,36.73,255531.0,27.7321,27.815,27.7019,27.7094,255531.0
2016-06-03 09:35:00,36.74,36.76,36.7,36.72,125886.0,27.717,27.7321,27.6868,27.7019,125886.0
2016-06-03 09:40:00,36.71,36.73,36.69,36.73,55642.0,27.6943,27.7094,27.6793,27.7094,55642.0
2016-06-03 09:45:00,36.73,36.74,36.67,36.68,123186.0,27.7094,27.717,27.6642,27.6717,123186.0
2016-06-03 09:50:00,36.68,36.69,36.65,36.68,88557.0,27.6717,27.6793,27.6491,27.6717,88557.0
2016-06-03 09:55:00,36.68,36.71,36.67,36.7,31647.0,27.6717,27.6943,27.6642,27.6868,31647.0
2016-06-03 10:00:00,36.7,36.71,36.67,36.68,162646.0,27.6868,27.6943,27.6642,27.6717,162646.0
2016-06-03 10:05:00,36.68,36.7,36.65,36.66,41221.0,27.6717,27.6868,27.6491,27.6566,41221.0
2016-06-03 10:10:00,36.65,36.66,36.63,36.66,98134.0,27.6491,27.6566,27.634,27.6566,98134.0
2016-06-03 10:15:00,36.66,36.66,36.63,36.64,24361.0,27.6566,27.6566,27.634,27.6415,24361.0
2016-06-03 10:20:00,36.63,36.65,36.61,36.64,174150.0,27.634,27.6491,27.6189,27.6415,174150.0
2016-06-03 10:25:00,36.64,36.64,36.59,36.62,410957.0,27.6415,27.6415,27.6038,27.6264,410957.0
2016-06-03 10:30:00,36.61,36.67,36.59,36.67,450102.0,27.6189,27.6642,27.6038,27.6642,450102.0
2016-06-03 10:35:00,36.67,36.68,36.65,36.67,613297.0,27.6642,27.6717,27.6491,27.6642,613297.0
2016-06-03 10:40:00,36.66,36.68,36.66,36.67,425053.0,27.6566,27.6717,27.6566,27.6642,425053.0
2016-06-03 10:45:00,36.67,36.71,36.65,36.71,492251.0,27.6642,27.6943,27.6491,27.6943,492251.0
2016-06-03 10:50:00,36.71,36.75,36.7,36.74,509935.0,27.6943,27.7245,27.6868,27.717,509935.0
2016-06-03 10:55:00,36.74,36.76,36.72,36.76,366018.0,27.717,27.7321,27.7019,27.7321,366018.0
2016-06-03 11:00:00,36.76,36.77,36.74,36.75,424294.0,27.7321,27.7396,27.717,27.7245,424294.0
2016-06-03 11:05:00,36.75,36.76,36.72,36.72,252950.0,27.7245,27.7321,27.7019,27.7019,252950.0
2016-06-03 11:10:00,36.72,36.73,36.7,36.72,68064.0,27.7019,27.7094,27.6868,27.7019,68064.0
2016-06-03 11:15:00,36.71,36.73,36.7,36.72,23804.0,27.6943,27.7094,27.6868,27.7019,23804.0
2016-06-03 11:20:00,36.72,36.74,36.71,36.71,24360.0,27.7019,27.717,27.6943,27.6943,24360.0
2016-06-03 11:25:00,36.72,36.75,36.7,36.75,58392.0,27.7019,27.7245,27.6868,27.7245,58392.0
2016-06-03 11:30:00,36.75,36.79,36.74,36.77,58556.0,27.7245,27.7547,27.717,27.7396,58556.0
2016-06-03 11:35:00,36.77,36.79,36.76,36.78,112980.0,27.7396,27.7547,27.7321,27.7471,112980.0
2016-06-03 11:40:00,36.79,36.81,36.78,36.8,135768.0,27.7547,27.7698,27.7471,27.7622,135768.0
2016-06-03 11:45:00,36.79,36.8,36.77,36.8,47245.0,27.7547,27.7622,27.7396,27.7622,47245.0
2016-06-03 11:50:00,36.8,36.81,36.78,36.78,31108.0,27.7622,27.7698,27.7471,27.7471,31108.0
2016-06-03 11:55:00,36.79,36.83,36.78,36.82,41298.0,27.7547,27.7849,27.7471,27.7773,41298.0
2016-06-03 12:00:00,36.82,36.83,36.81,36.81,11299.0,27.7773,27.7849,27.7698,27.7698,11299.0
2016-06-03 12:05:00,36.82,36.82,36.79,36.79,22286.0,27.7773,27.7773,27.7547,27.7547,22286.0
2016-06-03 12:10:00,36.79,36.81,36.78,36.8,39395.0,27.7547,27.7698,27.7471,27.7622,39395.0
2016-06-03 12:15:00,36.8,36.82,36.78,36.8,53514.0,27.7622,27.7773,27.7471,27.7622,53514.0
2016-06-03 12:20:00,36.8,36.81,36.79,36.8,17120.0,27.7622,27.7698,27.7547,27.7622,17120.0
2016-06-03 12:25:00,36.8,36.82,36.8,36.81,11630.0,27.7622,27.7773,27.7622,27.7698,11630.0
2016-06-03 12:30:00,36.81,36.84,36.81,36.84,29562.0,27.7698,27.7924,27.7698,27.7924,29562.0
2016-06-03 12:35:00,36.83,36.83,36.81,36.82,42866.0,27.7849,27.7849,27.7698,27.7773,42866.0
2016-06-03 12:40:00,36.82,36.82,36.79,36.8,20758.0,27.7773,27.7773,27.7547,27.7622,20758.0
2016-06-03 12:45:00,36.79,36.79,36.76,36.77,22379.0,27.7547,27.7547,27.7321,27.7396,22379.0
2016-06-03 12:50:00,36.77,36.78,36.75,36.76,149861.0,27.7396,27.7471,27.7245,27.7321,149861.0
2016-06-03 12:55:00,36.76,36.76,36.73,36.73,31824.0,27.7321,27.7321,27.7094,27.7094,31824.0
2016-06-03 13:00:00,36.74,36.76,36.73,36.75,63170.0,27.717,27.7321,27.7094,27.7245,63170.0
2016-06-03 13:05:00,36.75,36.76,36.74,36.75,72169.0,27.7245,27.7321,27.717,27.7245,72169.0
2016-06-03 13:10:00,36.76,36.77,36.75,36.77,28794.0,27.7321,27.7396,27.7245,27.7396,28794.0
2016-06-03 13:15:00,36.76,36.76,36.75,36.75,18995.0,27.7321,27.7321,27.7245,27.7245,18995.0
2016-06-03 13:20:00,36.75,36.78,36.75,36.77,25323.0,27.7245,27.7471,27.7245,27.7396,25323.0
2016-06-03 13:25:00,36.77,36.78,36.75,36.76,45618.0,27.7396,27.7471,27.7245,27.7321,45618.0
2016-06-03 13:30:00,36.76,36.77,36.75,36.76,42971.0,27.7321,27.7396,27.7245,27.7321,42971.0
2016-06-03 13:35:00,36.75,36.78,36.75,36.76,22913.0,27.7245,27.7471,27.7245,27.7321,22913.0
2016-06-03 13:40:00,36.77,36.8,36.76,36.8,18019.0,27.7396,27.7622,27.7321,27.7622,18019.0
2016-06-03 13:45:00,36.8,36.82,36.79,36.8,49225.0,27.7622,27.7773,27.7547,27.7622,49225.0
2016-06-03 13:50:00,36.8,36.81,36.78,36.79,28796.0,27.7622,27.7698,27.7471,27.7547,28796.0
2016-06-03 13:55:00,36.78,36.82,36.78,36.81,26778.0,27.7471,27.7773,27.7471,27.7698,26778.0
2016-06-03 14:00:00,36.81,36.81,36.79,36.8,35125.0,27.7698,27.7698,27.7547,27.7622,35125.0
2016-06-03 14:05:00,36.8,36.81,36.78,36.79,40974.0,27.7622,27.7698,27.7471,27.7547,40974.0
2016-06-03 14:10:00,36.8,36.81,36.79,36.8,17527.0,27.7622,27.7698,27.7547,27.7622,17527.0
2016-06-03 14:15:00,36.79,36.8,36.78,36.8,52873.0,27.7547,27.7622,27.7471,27.7622,52873.0
2016-06-03 14:20:00,36.8,36.82,36.78,36.8,71760.0,27.7622,27.7773,27.7471,27.7622,71760.0
2016-06-03 14:25:00,36.8,36.83,36.8,36.83,89080.0,27.7622,27.7849,27.7622,27.7849,89080.0
2016-06-03 14:30:00,36.83,36.85,36.82,36.85,94028.0,27.7849,27.8,27.7773,27.8,94028.0
2016-06-03 14:35:00,36.84,36.87,36.84,36.86,133165.0,27.7924,27.815,27.7924,27.8075,133165.0
2016-06-03 14:40:00,36.86,36.86,36.84,36.85,21985.0,27.8075,27.8075,27.7924,27.8,21985.0
2016-06-03 14:45:00,36.85,36.88,36.84,36.86,48066.0,27.8,27.8226,27.7924,27.8075,48066.0
2016-06-03 14:50:00,36.86,36.89,36.85,36.89,68972.0,27.8075,27.8301,27.8,27.8301,68972.0
2016-06-03 14:55:00,36.89,36.89,36.86,36.87,67943.0,27.8301,27.8301,27.8075,27.815,67943.0
2016-06-03 15:00:00,36.87,36.87,36.84,36.86,50266.0,27.815,27.815,27.7924,27.8075,50266.0
2016-06-03 15:05:00,36.86,36.86,36.84,36.85,60722.0,27.8075,27.8075,27.7924,27.8,60722.0
2016-06-03 15:10:00,36.85,36.86,36.84,36.86,67095.0,27.8,27.8075,27.7924,27.8075,67095.0
2016-06-03 15:15:00,36.86,36.87,36.85,36.86,113903.0,27.8075,27.815,27.8,27.8075,113903.0
2016-06-03 15:20:00,36.85,36.88,36.84,36.88,44891.0,27.8,27.8226,27.7924,27.8226,44891.0
2016-06-03 15:25:00,36.88,36.89,36.87,36.89,108600.0,27.8226,27.8301,27.815,27.8301,108600.0
2016-06-03 15:30:00,36.89,36.89,36.88,36.89,45998.0,27.8301,27.8301,27.8226,27.8301,45998.0
2016-06-03 15:35:00,36.89,36.9,36.88,36.9,58035.0,27.8301,27.8377,27.8226,27.8377,58035.0
2016-06-03 15:40:00,36.9,36.9,36.88,36.89,58006.0,27.8377,27.8377,27.8226,27.8301,58006.0
2016-06-03 15:45:00,36.89,36.89,36.87,36.88,39633.0,27.8301,27.8301,27.815,27.8226,39633.0
2016-06-03 15:50:00,36.88,36.89,36.88,36.88,133382.0,27.8226,27.8301,27.8226,27.8226,133382.0
2016-06-03 15:55:00,36.88,36.9,36.86,36.89,408781.0,27.8226,27.8377,27.8075,27.8301,408781.0
2016-06-06 09:30:00,36.99,37.08,36.97,37.08,488775.0,27.9056,27.9735,27.8905,27.9735,488775.0
2016-06-06 09:35:00,37.08,37.1,37.05,37.09,667974.0,27.9735,27.9886,27.9508,27.981,667974.0
2016-06-06 09:40:00,37.09,37.11,37.08,37.1,353621.0,27.981,27.9961,27.9735,27.9886,353621.0
2016-06-06 09:45:00,37.1,37.13,37.1,37.11,45751.0,27.9886,28.0112,27.9886,27.9961,45751.0
2016-06-06 09:50:00,37.1,37.13,37.1,37.12,162863.0,27.9886,28.0112,27.9886,28.0036,162863.0
2016-06-06 09:55:00,37.12,37.13,37.11,37.12,51250.0,28.0036,28.0112,27.9961,28.0036,51250.0
2016-06-06 10:00:00,37.12,37.16,37.12,37.15,48252.0,28.0036,28.0338,28.0036,28.0263,48252.0
2016-06-06 10:05:00,37.15,37.17,37.14,37.15,44893.0,28.0263,28.0414,28.0187,28.0263,44893.0
2016-06-06 10:10:00,37.15,37.15,37.12,37.14,38966.0,28.0263,28.0263,28.0036,28.0187,38966.0
2016-06-06 10:15:00,37.13,37.16,37.13,37.16,46509.0,28.0112,28.0338,28.0112,28.0338,46509.0
2016-06-06 10:20:00,37.16,37.16,37.13,37.15,34070.0,28.0338,28.0338,28.0112,28.0263,34070.0
2016-06-06 10:25:00,37.15,37.16,37.14,37.15,140332.0,28.0263,28.0338,28.0187,28.0263,140332.0
2016-06-06 10:30:00,37.15,37.19,37.15,37.18,101008.0,28.0263,28.0565,28.0263,28.0489,101008.0
2016-06-06 10:35:00,37.18,37.19,37.17,37.18,1150607.0,28.0489,28.0565,28.0414,28.0489,1150607.0
2016-06-06 10:40:00,37.19,37.2,37.17,37.18,61344.0,28.0565,28.064,28.0414,28.0489,61344.0
2016-06-06 10:45:00,37.17,37.19,37.17,37.18,51403.0,28.0414,28.0565,28.0414,28.0489,51403.0
2016-06-06 10:50:00,37.18,37.18,37.15,37.16,64083.0,28.0489,28.0489,28.0263,28.0338,64083.0
2016-06-06 10:55:00,37.16,37.2,37.15,37.18,70903.0,28.0338,28.064,28.0263,28.0489,70903.0
2016-06-06 11:00:00,37.18,37.2,37.18,37.2,49319.0,28.0489,28.064,28.0489,28.064,49319.0
2016-06-06 11:05:00,37.2,37.21,37.18,37.2,33573.0,28.064,28.0715,28.0489,28.064,33573.0
2016-06-06 11:10:00,37.2,37.21,37.19,37.2,35994.0,28.064,28.0715,28.0565,28.064,35994.0
2016-06-06 11:15:00,37.19,37.2,37.18,37.19,51028.0,28.0565,28.064,28.0489,28.0565,51028.0
2016-06-06 11:20:00,37.18,37.2,37.17,37.18,45226.0,28.0489,28.064,28.0414,28.0489,45226.0
2016-06-06 11:25:00,37.17,37.2,37.16,37.16,27674.0,28.0414,28.064,28.0338,28.0338,27674.0
2016-06-06 11:30:00,37.16,37.17,37.14,37.14,45066.0,28.0338,28.0414,28.0187,28.0187,45066.0
2016-06-06 11:35:00,37.15,37.16,37.13,37.16,116501.0,28.0263,28.0338,28.0112,28.0338,116501.0
2016-06-06 11:40:00,37.16,37.17,37.15,37.16,66693.0,28.0338,28.0414,28.0263,28.0338,66693.0
2016-06-06 11:45:00,37.16,37.17,37.15,37.16,26394.0,28.0338,28.0414,28.0263,28.0338,26394.0
2016-06-06 11:50:00,37.16,37.17,37.15,37.16,68976.0,28.0338,28.0414,28.0263,28.0338,68976.0
2016-06-06 11:55:00,37.16,37.16,37.12,37.13,69929.0,28.0338,28.0338,28.0036,28.0112,69929.0
2016-06-06 12:00:00,37.13,37.14,37.11,37.11,97898.0,28.0112,28.0187,27.9961,27.9961,97898.0
2016-06-06 12:05:00,37.12,37.12,37.1,37.11,36144.0,28.0036,28.0036,27.9886,27.9961,36144.0
2016-06-06 12:10:00,37.11,37.11,37.1,37.1,20603.0,27.9961,27.9961,27.9886,27.9886,20603.0
2016-06-06 12:15:00,37.11,37.11,37.07,37.09,499789.0,27.9961,27.9961,27.9659,27.981,499789.0
2016-06-06 12:20:00,37.09,37.1,37.08,37.09,77787.0,27.981,27.9886,27.9735,27.981,77787.0
2016-06-06 12:25:00,37.1,37.1,37.08,37.09,94262.0,27.9886,27.9886,27.9735,27.981,94262.0
2016-06-06 12:30:00,37.09,37.12,37.02,37.11,226188.0,27.981,28.0036,27.9282,27.9961,226188.0
2016-06-06 12:35:00,37.1,37.14,37.07,37.08,94766.0,27.9886,28.0187,27.9659,27.9735,94766.0
2016-06-06 12:40:00,37.08,37.1,37.07,37.1,52576.0,27.9735,27.9886,27.9659,27.9886,52576.0
2016-06-06 12:45:00,37.09,37.1,37.05,37.06,39856.0,27.981,27.9886,27.9508,27.9584,39856.0
2016-06-06 12:50:00,37.06,37.07,37.02,37.05,128561.0,27.9584,27.9659,27.9282,27.9508,128561.0
2016-06-06 12:55:00,37.04,37.09,37.03,37.09,49872.0,27.9433,27.981,27.9358,27.981,49872.0
2016-06-06 13:00:00,37.09,37.11,37.08,37.1,51388.0,27.981,27.9961,27.9735,27.9886,51388.0
2016-06-06 13:05:00,37.09,37.13,37.09,37.11,87903.0,27.981,28.0112,27.981,27.9961,87903.0
2016-06-06 13:10:00,37.11,37.13,37.11,37.13,97707.0,27.9961,28.0112,27.9961,28.0112,97707.0
2016-06-06 13:15:00,37.12,37.13,37.11,37.12,37094.0,28.0036,28.0112,27.9961,28.0036,37094.0
2016-06-06 13:20:00,37.12,37.13,37.11,37.11,37912.0,28.0036,28.0112,27.9961,27.9961,37912.0
2016-06-06 13:25:00,37.12,37.13,37.11,37.12,25546.0,28.0036,28.0112,27.9961,28.0036,25546.0
2016-06-06 13:30:00,37.12,37.12,37.1,37.12,15591.0,28.0036,28.0036,27.9886,28.0036,15591.0
2016-06-06 13:35:00,37.12,37.12,37.11,37.11,37201.0,28.0036,28.0036,27.9961,27.9961,37201.0
2016-06-06 13:40:00,37.1,37.12,37.09,37.12,33439.0,27.9886,28.0036,27.981,28.0036,33439.0
2016-06-06 13:45:00,37.11,37.12,37.1,37.12,24035.0,27.9961,28.0036,27.9886,28.0036,24035.0
2016-06-06 13:50:00,37.12,37.15,37.11,37.15,78884.0,28.0036,28.0263,27.9961,28.0263,78884.0
2016-06-06 13:55:00,37.15,37.17,37.14,37.16,45210.0,28.0263,28.0414,28.0187,28.0338,45210.0
2016-06-06 14:00:00,37.16,37.18,37.16,37.18,24550.0,28.0338,28.0489,28.0338,28.0489,24550.0
2016-06-06 14:05:00,37.18,37.18,37.15,37.17,43222.0,28.0489,28.0489,28.0263,28.0414,43222.0
2016-06-06 14:10:00,37.18,37.18,37.17,37.18,46277.0,28.0489,28.0489,28.0414,28.0489,46277.0
2016-06-06 14:15:00,37.18,37.2,37.17,37.19,98183.0,28.0489,28.064,28.0414,28.0565,98183.0
2016-06-06 14:20:00,37.19,37.2,37.19,37.2,50076.0,28.0565,28.064,28.0565,28.064,50076.0
2016-06-06 14:25:00,37.2,37.22,37.19,37.21,101001.0,28.064,28.0791,28.0565,28.0715,101001.0
2016-06-06 14:30:00,37.21,37.22,37.2,37.2,40995.0,28.0715,28.0791,28.064,28.064,40995.0
2016-06-06 14:35:00,37.21,37.21,37.19,37.2,57247.0,28.0715,28.0715,28.0565,28.064,57247.0
2016-06-06 14:40:00,37.2,37.2,37.19,37.2,27349.0,28.064,28.064,28.0565,28.064,27349.0
2016-06-06 14:45:00,37.2,37.2,37.18,37.2,44609.0,28.064,28.064,28.0489,28.064,44609.0
2016-06-06 14:50:00,37.2,37.21,37.19,37.21,39924.0,28.064,28.0715,28.0565,28.0715,39924.0
2016-06-06 14:55:00,37.21,37.21,37.19,37.2,57152.0,28.0715,28.0715,28.0565,28.064,57152.0
2016-06-06 15:00:00,37.2,37.2,37.19,37.2,95231.0,28.064,28.064,28.0565,28.064,95231.0
2016-06-06 15:05:00,37.2,37.2,37.17,37.18,37319.0,28.064,28.064,28.0414,28.0489,37319.0
2016-06-06 15:10:00,37.18,37.2,37.17,37.2,74620.0,28.0489,28.064,28.0414,28.064,74620.0
2016-06-06 15:15:00,37.2,37.21,37.18,37.2,42996.0,28.064,28.0715,28.0489,28.064,42996.0
2016-06-06 15:20:00,37.2,37.2,37.19,37.2,30820.0,28.064,28.064,28.0565,28.064,30820.0
2016-06-06 15:25:00,37.2,37.2,37.18,37.19,32892.0,28.064,28.064,28.0489,28.0565,32892.0
2016-06-06 15:30:00,37.19,37.19,37.17,37.19,121273.0,28.0565,28.0565,28.0414,28.0565,121273.0
2016-06-06 15:35:00,37.19,37.19,37.18,37.19,51215.0,28.0565,28.0565,28.0489,28.0565,51215.0
2016-06-06 15:40:00,37.19,37.2,37.18,37.19,85667.0,28.0565,28.064,28.0489,28.0565,85667.0
2016-06-06 15:45:00,37.19,37.19,37.17,37.17,51261.0,28.0565,28.0565,28.0414,28.0414,51261.0
2016-06-06 15:50:00,37.17,37.17,37.15,37.16,62194.0,28.0414,28.0414,28.0263,28.0338,62194.0
2016-06-06 15:55:00,37.16,37.16,37.14,37.14,227950.0,28.0338,28.0338,28.0187,28.0187,227950.0
2016-06-07 09:30:00,37.43,37.44,37.39,37.42,115858.0,28.2375,28.2451,28.2073,28.23,115858.0
2016-06-07 09:35:00,37.42,37.45,37.42,37.44,37581.0,28.23,28.2526,28.23,28.2451,37581.0
2016-06-07 09:40:00,37.44,37.47,37.44,37.46,35838.0,28.2451,28.2677,28.2451,28.2601,35838.0
2016-06-07 09:45:00,37.45,37.47,37.41,37.44,93817.0,28.2526,28.2677,28.2224,28.2451,93817.0
2016-06-07 09:50:00,37.44,37.45,37.42,37.44,21658.0,28.2451,28.2526,28.23,28.2451,21658.0
2016-06-07 09:55:00,37.44,37.45,37.42,37.45,65871.0,28.2451,28.2526,28.23,28.2526,65871.0
2016-06-07 10:00:00,37.45,37.48,37.44,37.47,37836.0,28.2526,28.2752,28.2451,28.2677,37836.0
2016-06-07 10:05:00,37.47,37.49,37.46,37.47,34792.0,28.2677,28.2828,28.2601,28.2677,34792.0
2016-06-07 10:10:00,37.48,37.5,37.46,37.46,28384.0,28.2752,28.2903,28.2601,28.2601,28384.0
2016-06-07 10:15:00,37.47,37.48,37.46,37.48,48707.0,28.2677,28.2752,28.2601,28.2752,48707.0
2016-06-07 10:20:00,37.48,37.48,37.46,37.47,55285.0,28.2752,28.2752,28.2601,28.2677,55285.0
2016-06-07 10:25:00,37.47,37.47,37.45,37.47,170587.0,28.2677,28.2677,28.2526,28.2677,170587.0
2016-06-07 10:30:00,37.47,37.49,37.46,37.48,81270.0,28.2677,28.2828,28.2601,28.2752,81270.0
2016-06-07 10:35:00,37.48,37.48,37.45,37.46,116446.0,28.2752,28.2752,28.2526,28.2601,116446.0
2016-06-07 10:40:00,37.46,37.48,37.45,37.48,39068.0,28.2601,28.2752,28.2526,28.2752,39068.0
2016-06-07 10:45:00,37.48,37.48,37.45,37.45,97310.0,28.2752,28.2752,28.2526,28.2526,97310.0
2016-06-07 10:50:00,37.45,37.47,37.44,37.45,55317.0,28.2526,28.2677,28.2451,28.2526,55317.0
2016-06-07 10:55:00,37.45,37.47,37.44,37.47,53245.0,28.2526,28.2677,28.2451,28.2677,53245.0
2016-06-07 11:00:00,37.47,37.47,37.45,37.45,47567.0,28.2677,28.2677,28.2526,28.2526,47567.0
2016-06-07 11:05:00,37.46,37.48,37.45,37.48,89302.0,28.2601,28.2752,28.2526,28.2752,89302.0
2016-06-07 11:10:00,37.48,37.49,37.46,37.47,62510.0,28.2752,28.2828,28.2601,28.2677,62510.0
2016-06-07 11:15:00,37.47,37.48,37.46,37.48,39508.0,28.2677,28.2752,28.2601,28.2752,39508.0
2016-06-07 11:20:00,37.48,37.49,37.47,37.49,52852.0,28.2752,28.2828,28.2677,28.2828,52852.0
2016-06-07 11:25:00,37.48,37.49,37.46,37.48,91126.0,28.2752,28.2828,28.2601,28.2752,91126.0
2016-06-07 11:30:00,37.48,37.5,37.48,37.49,91837.0,28.2752,28.2903,28.2752,28.2828,91837.0
2016-06-07 11:35:00,37.48,37.49,37.45,37.45,56393.0,28.2752,28.2828,28.2526,28.2526,56393.0
2016-06-07 11:40:00,37.45,37.47,37.44,37.47,134736.0,28.2526,28.2677,28.2451,28.2677,134736.0
2016-06-07 11:45:00,37.47,37.47,37.45,37.45,55833.0,28.2677,28.2677,28.2526,28.2526,55833.0
2016-06-07 11:50:00,37.45,37.47,37.45,37.47,52020.0,28.2526,28.2677,28.2526,28.2677,52020.0
2016-06-07 11:55:00,37.46,37.47,37.44,37.44,63519.0,28.2601,28.2677,28.2451,28.2451,63519.0
2016-06-07 12:00:00,37.45,37.46,37.44,37.45,46338.0,28.2526,28.2601,28.2451,28.2526,46338.0
2016-06-07 12:05:00,37.45,37.46,37.45,37.45,24618.0,28.2526,28.2601,28.2526,28.2526,24618.0
2016-06-07 12:10:00,37.46,37.46,37.45,37.45,57998.0,28.2601,28.2601,28.2526,28.2526,57998.0
2016-06-07 12:15:00,37.45,37.46,37.45,37.46,33494.0,28.2526,28.2601,28.2526,28.2601,33494.0
2016-06-07 12:20:00,37.45,37.47,37.45,37.47,47839.0,28.2526,28.2677,28.2526,28.2677,47839.0
2016-06-07 12:25:00,37.47,37.47,37.46,37.47,29986.0,28.2677,28.2677,28.2601,28.2677,29986.0
2016-06-07 12:30:00,37.47,37.47,37.46,37.47,35658.0,28.2677,28.2677,28.2601,28.2677,35658.0
2016-06-07 12:35:00,37.47,37.48,37.46,37.48,64941.0,28.2677,28.2752,28.2601,28.2752,64941.0
2016-06-07 12:40:00,37.48,37.48,37.47,37.48,24737.0,28.2752,28.2752,28.2677,28.2752,24737.0
2016-06-07 12:45:00,37.48,37.48,37.46,37.47,95895.0,28.2752,28.2752,28.2601,28.2677,95895.0
2016-06-07 12:50:00,37.46,37.47,37.45,37.45,16493.0,28.2601,28.2677,28.2526,28.2526,16493.0
2016-06-07 12:55:00,37.45,37.46,37.45,37.45,26973.0,28.2526,28.2601,28.2526,28.2526,26973.0
2016-06-07 13:00:00,37.45,37.46,37.45,37.46,36434.0,28.2526,28.2601,28.2526,28.2601,36434.0
2016-06-07 13:05:00,37.45,37.47,37.45,37.47,32566.0,28.2526,28.2677,28.2526,28.2677,32566.0
2016-06-07 13:10:00,37.47,37.47,37.46,37.47,55993.0,28.2677,28.2677,28.2601,28.2677,55993.0
2016-06-07 13:15:00,37.47,37.47,37.45,37.46,35802.0,28.2677,28.2677,28.2526,28.2601,35802.0
2016-06-07 13:20:00,37.47,37.48,37.46,37.48,39082.0,28.2677,28.2752,28.2601,28.2752,39082.0
2016-06-07 13:25:00,37.48,37.48,37.47,37.48,43301.0,28.2752,28.2752,28.2677,28.2752,43301.0
2016-06-07 13:30:00,37.48,37.48,37.47,37.48,42161.0,28.2752,28.2752,28.2677,28.2752,42161.0
2016-06-07 13:35:00,37.48,37.48,37.47,37.48,29878.0,28.2752,28.2752,28.2677,28.2752,29878.0
2016-06-07 13:40:00,37.48,37.48,37.47,37.48,73364.0,28.2752,28.2752,28.2677,28.2752,73364.0
2016-06-07 13:45:00,37.48,37.48,37.47,37.48,82150.0,28.2752,28.2752,28.2677,28.2752,82150.0
2016-06-07 13:50:00,37.48,37.48,37.46,37.47,35658.0,28.2752,28.2752,28.2601,28.2677,35658.0
2016-06-07 13:55:00,37.46,37.47,37.45,37.47,45510.0,28.2601,28.2677,28.2526,28.2677,45510.0
2016-06-07 14:00:00,37.47,37.48,37.46,37.48,62378.0,28.2677,28.2752,28.2601,28.2752,62378.0
2016-06-07 14:05:00,37.48,37.49,37.48,37.48,71657.0,28.2752,28.2828,28.2752,28.2752,71657.0
2016-06-07 14:10:00,37.48,37.49,37.47,37.48,55045.0,28.2752,28.2828,28.2677,28.2752,55045.0
2016-06-07 14:15:00,37.47,37.48,37.47,37.48,47725.0,28.2677,28.2752,28.2677,28.2752,47725.0
2016-06-07 14:20:00,37.48,37.5,37.47,37.5,105645.0,28.2752,28.2903,28.2677,28.2903,105645.0
2016-06-07 14:25:00,37.5,37.5,37.48,37.48,65177.0,28.2903,28.2903,28.2752,28.2752,65177.0
2016-06-07 14:30:00,37.48,37.49,37.48,37.49,26893.0,28.2752,28.2828,28.2752,28.2828,26893.0
2016-06-07 14:35:00,37.49,37.49,37.47,37.48,84565.0,28.2828,28.2828,28.2677,28.2752,84565.0
2016-06-07 14:40:00,37.48,37.48,37.47,37.48,103071.0,28.2752,28.2752,28.2677,28.2752,103071.0
2016-06-07 14:45:00,37.48,37.49,37.47,37.47,93348.0,28.2752,28.2828,28.2677,28.2677,93348.0
2016-06-07 14:50:00,37.47,37.48,37.47,37.48,32233.0,28.2677,28.2752,28.2677,28.2752,32233.0
2016-06-07 14:55:00,37.48,37.48,37.45,37.47,59329.0,28.2752,28.2752,28.2526,28.2677,59329.0
2016-06-07 15:00:00,37.47,37.48,37.46,37.47,46088.0,28.2677,28.2752,28.2601,28.2677,46088.0
2016-06-07 15:05:00,37.47,37.47,37.46,37.47,23475.0,28.2677,28.2677,28.2601,28.2677,23475.0
2016-06-07 15:10:00,37.46,37.47,37.45,37.45,38000.0,28.2601,28.2677,28.2526,28.2526,38000.0
2016-06-07 15:15:00,37.45,37.46,37.44,37.45,53785.0,28.2526,28.2601,28.2451,28.2526,53785.0
2016-06-07 15:20:00,37.45,37.45,37.44,37.45,21614.0,28.2526,28.2526,28.2451,28.2526,21614.0
2016-06-07 15:25:00,37.45,37.46,37.44,37.46,28696.0,28.2526,28.2601,28.2451,28.2601,28696.0
2016-06-07 15:30:00,37.46,37.46,37.45,37.46,61527.0,28.2601,28.2601,28.2526,28.2601,61527.0
2016-06-07 15:35:00,37.46,37.46,37.43,37.44,112183.0,28.2601,28.2601,28.2375,28.2451,112183.0
2016-06-07 15:40:00,37.44,37.45,37.42,37.43,88281.0,28.2451,28.2526,28.23,28.2375,88281.0
2016-06-07 15:45:00,37.42,37.43,37.41,37.41,82091.0,28.23,28.2375,28.2224,28.2224,82091.0
2016-06-07 15:50:00,37.42,37.42,37.4,37.4,61329.0,28.23,28.23,28.2149,28.2149,61329.0
2016-06-07 15:55:00,37.41,37.42,37.39,37.41,266790.0,28.2224,28.23,28.2073,28.2224,266790.0
2016-06-08 09:30:00,37.54,37.61,37.54,37.58,75150.0,28.3205,28.3733,28.3205,28.3507,75150.0
2016-06-08 09:35:00,37.59,37.62,37.59,37.61,44219.0,28.3582,28.3809,28.3582,28.3733,44219.0
2016-06-08 09:40:00,37.6,37.62,37.59,37.61,81461.0,28.3658,28.3809,28.3582,28.3733,81461.0
2016-06-08 09:45:00,37.6,37.62,37.6,37.6,29055.0,28.3658,28.3809,28.3658,28.3658,29055.0
2016-06-08 09:50:00,37.61,37.64,37.6,37.63,18277.0,28.3733,28.3959,28.3658,28.3884,18277.0
2016-06-08 09:55:00,37.63,37.63,37.61,37.63,33122.0,28.3884,28.3884,28.3733,28.3884,33122.0
2016-06-08 10:00:00,37.63,37.63,37.59,37.61,21488.0,28.3884,28.3884,28.3582,28.3733,21488.0
2016-06-08 10:05:00,37.61,37.62,37.59,37.6,94164.0,28.3733,28.3809,28.3582,28.3658,94164.0
2016-06-08 10:10:00,37.59,37.6,37.52,37.54,36514.0,28.3582,28.3658,28.3054,28.3205,36514.0
2016-06-08 10:15:00,37.54,37.54,37.51,37.53,42299.0,28.3205,28.3205,28.2979,28.313,42299.0
2016-06-08 10:20:00,37.53,37.56,37.53,37.55,81333.0,28.313,28.3356,28.313,28.328,81333.0
2016-06-08 10:25:00,37.55,37.56,37.54,37.54,170508.0,28.328,28.3356,28.3205,28.3205,170508.0
2016-06-08 10:30:00,37.54,37.56,37.51,37.55,103076.0,28.3205,28.3356,28.2979,28.328,103076.0
2016-06-08 10:35:00,37.55,37.56,37.54,37.55,50771.0,28.328,28.3356,28.3205,28.328,50771.0
2016-06-08 10:40:00,37.55,37.58,37.55,37.58,67251.0,28.328,28.3507,28.328,28.3507,67251.0
2016-06-08 10:45:00,37.58,37.59,37.56,37.56,77881.0,28.3507,28.3582,28.3356,28.3356,77881.0
2016-06-08 10:50:00,37.57,37.57,37.54,37.54,113824.0,28.3431,28.3431,28.3205,28.3205,113824.0
2016-06-08 10:55:00,37.54,37.55,37.53,37.53,111835.0,28.3205,28.328,28.313,28.313,111835.0
2016-06-08 11:00:00,37.54,37.54,37.5,37.51,68151.0,28.3205,28.3205,28.2903,28.2979,68151.0
2016-06-08 11:05:00,37.51,37.52,37.49,37.5,66414.0,28.2979,28.3054,28.2828,28.2903,66414.0
2016-06-08 11:10:00,37.5,37.53,37.49,37.52,125072.0,28.2903,28.313,28.2828,28.3054,125072.0
2016-06-08 11:15:00,37.53,37.55,37.51,37.52,119359.0,28.313,28.328,28.2979,28.3054,119359.0
2016-06-08 11:20:00,37.52,37.54,37.51,37.52,85127.0,28.3054,28.3205,28.2979,28.3054,85127.0
2016-06-08 11:25:00,37.52,37.55,37.51,37.55,66352.0,28.3054,28.328,28.2979,28.328,66352.0
2016-06-08 11:30:00,37.55,37.57,37.54,37.57,98267.0,28.328,28.3431,28.3205,28.3431,98267.0
2016-06-08 11:35:00,37.57,37.59,37.56,37.59,120591.0,28.3431,28.3582,28.3356,28.3582,120591.0
2016-06-08 11:40:00,37.59,37.6,37.56,37.58,134789.0,28.3582,28.3658,28.3356,28.3507,134789.0
2016-06-08 11:45:00,37.57,37.58,37.56,37.56,114870.0,28.3431,28.3507,28.3356,28.3356,114870.0
2016-06-08 11:50:00,37.56,37.56,37.54,37.54,166138.0,28.3356,28.3356,28.3205,28.3205,166138.0
2016-06-08 11:55:00,37.55,37.56,37.54,37.55,79995.0,28.328,28.3356,28.3205,28.328,79995.0
2016-06-08 12:00:00,37.55,37.56,37.54,37.56,45222.0,28.328,28.3356,28.3205,28.3356,45222.0
2016-06-08 12:05:00,37.56,37.57,37.55,37.57,25904.0,28.3356,28.3431,28.328,28.3431,25904.0
2016-06-08 12:10:00,37.57,37.59,37.56,37.59,38664.0,28.3431,28.3582,28.3356,28.3582,38664.0
2016-06-08 12:15:00,37.59,37.59,37.57,37.57,29343.0,28.3582,28.3582,28.3431,28.3431,29343.0
2016-06-08 12:20:00,37.58,37.59,37.57,37.58,19750.0,28.3507,28.3582,28.3431,28.3507,19750.0
2016-06-08 12:25:00,37.59,37.59,37.57,37.58,38706.0,28.3582,28.3582,28.3431,28.3507,38706.0
2016-06-08 12:30:00,37.58,37.58,37.56,37.57,24138.0,28.3507,28.3507,28.3356,28.3431,24138.0
2016-06-08 12:35:00,37.57,37.57,37.54,37.54,15110.0,28.3431,28.3431,28.3205,28.3205,15110.0
2016-06-08 12:40:00,37.55,37.55,37.53,37.54,19633.0,28.328,28.328,28.313,28.3205,19633.0
2016-06-08 12:45:00,37.54,37.55,37.53,37.54,19766.0,28.3205,28.328,28.313,28.3205,19766.0
2016-06-08 12:50:00,37.54,37.55,37.53,37.55,18377.0,28.3205,28.328,28.313,28.328,18377.0
2016-06-08 12:55:00,37.55,37.55,37.54,37.54,14855.0,28.328,28.328,28.3205,28.3205,14855.0
2016-06-08 13:00:00,37.55,37.55,37.53,37.55,19693.0,28.328,28.328,28.313,28.328,19693.0
2016-06-08 13:05:00,37.55,37.56,37.54,37.55,30226.0,28.328,28.3356,28.3205,28.328,30226.0
2016-06-08 13:10:00,37.55,37.55,37.54,37.55,21407.0,28.328,28.328,28.3205,28.328,21407.0
2016-06-08 13:15:00,37.55,37.55,37.54,37.55,19191.0,28.328,28.328,28.3205,28.328,19191.0
2016-06-08 13:20:00,37.55,37.55,37.52,37.52,32575.0,28.328,28.328,28.3054,28.3054,32575.0
2016-06-08 13:25:00,37.53,37.53,37.51,37.51,31270.0,28.313,28.313,28.2979,28.2979,31270.0
2016-06-08 13:30:00,37.52,37.53,37.51,37.53,22194.0,28.3054,28.313,28.2979,28.313,22194.0
2016-06-08 13:35:00,37.53,37.53,37.52,37.52,25960.0,28.313,28.313,28.3054,28.3054,25960.0
2016-06-08 13:40:00,37.52,37.53,37.51,37.52,17370.0,28.3054,28.313,28.2979,28.3054,17370.0
2016-06-08 13:45:00,37.52,37.53,37.51,37.52,17397.0,28.3054,28.313,28.2979,28.3054,17397.0
2016-06-08 13:50:00,37.52,37.52,37.51,37.52,18699.0,28.3054,28.3054,28.2979,28.3054,18699.0
2016-06-08 13:55:00,37.52,37.52,37.51,37.52,25875.0,28.3054,28.3054,28.2979,28.3054,25875.0
2016-06-08 14:00:00,37.52,37.52,37.51,37.51,21188.0,28.3054,28.3054,28.2979,28.2979,21188.0
2016-06-08 14:05:00,37.52,37.52,37.49,37.5,41058.0,28.3054,28.3054,28.2828,28.2903,41058.0
2016-06-08 14:10:00,37.5,37.51,37.5,37.51,33712.0,28.2903,28.2979,28.2903,28.2979,33712.0
2016-06-08 14:15:00,37.5,37.53,37.5,37.52,89570.0,28.2903,28.313,28.2903,28.3054,89570.0
2016-06-08 14:20:00,37.52,37.52,37.51,37.52,54212.0,28.3054,28.3054,28.2979,28.3054,54212.0
2016-06-08 14:25:00,37.52,37.54,37.52,37.54,59349.0,28.3054,28.3205,28.3054,28.3205,59349.0
2016-06-08 14:30:00,37.54,37.55,37.53,37.54,23351.0,28.3205,28.328,28.313,28.3205,23351.0
2016-06-08 14:35:00,37.55,37.55,37.54,37.55,32896.0,28.328,28.328,28.3205,28.328,32896.0
2016-06-08 14:40:00,37.55,37.55,37.53,37.54,45666.0,28.328,28.328,28.313,28.3205,45666.0
2016-06-08 14:45:00,37.54,37.56,37.53,37.54,44019.0,28.3205,28.3356,28.313,28.3205,44019.0
2016-06-08 14:50:00,37.54,37.56,37.53,37.56,58947.0,28.3205,28.3356,28.313,28.3356,58947.0
2016-06-08 14:55:00,37.56,37.56,37.54,37.55,48643.0,28.3356,28.3356,28.3205,28.328,48643.0
2016-06-08 15:00:00,37.56,37.56,37.53,37.55,45109.0,28.3356,28.3356,28.313,28.328,45109.0
2016-06-08 15:05:00,37.55,37.55,37.54,37.55,26208.0,28.328,28.328,28.3205,28.328,26208.0
2016-06-08 15:10:00,37.55,37.55,37.54,37.55,52072.0,28.328,28.328,28.3205,28.328,52072.0
2016-06-08 15:15:00,37.54,37.55,37.54,37.54,41303.0,28.3205,28.328,28.3205,28.3205,41303.0
2016-06-08 15:20:00,37.55,37.55,37.53,37.53,42214.0,28.328,28.328,28.313,28.313,42214.0
2016-06-08 15:25:00,37.53,37.54,37.53,37.54,51798.0,28.313,28.3205,28.313,28.3205,51798.0
2016-06-08 15:30:00,37.54,37.54,37.52,37.52,113656.0,28.3205,28.3205,28.3054,28.3054,113656.0
2016-06-08 15:35:00,37.52,37.53,37.52,37.53,94848.0,28.3054,28.313,28.3054,28.313,94848.0
2016-06-08 15:40:00,37.52,37.53,37.51,37.53,101898.0,28.3054,28.313,28.2979,28.313,101898.0
2016-06-08 15:45:00,37.52,37.53,37.52,37.53,58093.0,28.3054,28.313,28.3054,28.313,58093.0
2016-06-08 15:50:00,37.52,37.53,37.52,37.53,62587.0,28.3054,28.313,28.3054,28.313,62587.0
2016-06-08 15:55:00,37.53,37.53,37.52,37.53,144138.0,28.313,28.313,28.3054,28.313,144138.0
2016-06-09 09:30:00,37.09,37.1,37.05,37.06,90052.0,27.981,27.9886,27.9508,27.9584,90052.0
2016-06-09 09:35:00,37.07,37.11,37.06,37.1,40019.0,27.9659,27.9961,27.9584,27.9886,40019.0
2016-06-09 09:40:00,37.1,37.15,37.1,37.11,32850.0,27.9886,28.0263,27.9886,27.9961,32850.0
2016-06-09 09:45:00,37.11,37.14,37.09,37.13,22000.0,27.9961,28.0187,27.981,28.0112,22000.0
2016-06-09 09:50:00,37.14,37.16,37.12,37.13,40748.0,28.0187,28.0338,28.0036,28.0112,40748.0
2016-06-09 09:55:00,37.14,37.15,37.12,37.15,63063.0,28.0187,28.0263,28.0036,28.0263,63063.0
2016-06-09 10:00:00,37.14,37.15,37.08,37.09,58258.0,28.0187,28.0263,27.9735,27.981,58258.0
2016-06-09 10:05:00,37.09,37.1,37.06,37.08,81626.0,27.981,27.9886,27.9584,27.9735,81626.0
2016-06-09 10:10:00,37.08,37.09,37.04,37.05,181897.0,27.9735,27.981,27.9433,27.9508,181897.0
2016-06-09 10:15:00,37.04,37.08,37.04,37.05,54049.0,27.9433,27.9735,27.9433,27.9508,54049.0
2016-06-09 10:20:00,37.05,37.07,37.05,37.07,26146.0,27.9508,27.9659,27.9508,27.9659,26146.0
2016-06-09 10:25:00,37.06,37.07,37.02,37.02,78885.0,27.9584,27.9659,27.9282,27.9282,78885.0
2016-06-09 10:30:00,37.03,37.04,37.01,37.02,95503.0,27.9358,27.9433,27.9207,27.9282,95503.0
2016-06-09 10:35:00,37.02,37.04,37.01,37.03,182888.0,27.9282,27.9433,27.9207,27.9358,182888.0
2016-06-09 10:40:00,37.03,37.06,37.02,37.05,91893.0,27.9358,27.9584,27.9282,27.9508,91893.0
2016-06-09 10:45:00,37.06,37.08,37.05,37.08,130996.0,27.9584,27.9735,27.9508,27.9735,130996.0
2016-06-09 10:50:00,37.08,37.09,37.08,37.09,38515.0,27.9735,27.981,27.9735,27.981,38515.0
2016-06-09 10:55:00,37.09,37.1,37.08,37.08,39473.0,27.981,27.9886,27.9735,27.9735,39473.0
2016-06-09 11:00:00,37.09,37.1,37.09,37.1,31677.0,27.981,27.9886,27.981,27.9886,31677.0
2016-06-09 11:05:00,37.1,37.14,37.09,37.13,36990.0,27.9886,28.0187,27.981,28.0112,36990.0
2016-06-09 11:10:00,37.13,37.14,37.11,37.12,89196.0,28.0112,28.0187,27.9961,28.0036,89196.0
2016-06-09 11:15:00,37.12,37.12,37.08,37.08,34039.0,28.0036,28.0036,27.9735,27.9735,34039.0
2016-06-09 11:20:00,37.09,37.09,37.07,37.07,49070.0,27.981,27.981,27.9659,27.9659,49070.0
2016-06-09 11:25:00,37.08,37.08,37.04,37.06,34497.0,27.9735,27.9735,27.9433,27.9584,34497.0
2016-06-09 11:30:00,37.06,37.07,37.05,37.07,47189.0,27.9584,27.9659,27.9508,27.9659,47189.0
2016-06-09 11:35:00,37.07,37.07,37.04,37.05,45286.0,27.9659,27.9659,27.9433,27.9508,45286.0
2016-06-09 11:40:00,37.05,37.05,37.03,37.05,40116.0,27.9508,27.9508,27.9358,27.9508,40116.0
2016-06-09 11:45:00,37.04,37.04,37.02,37.03,14691.0,27.9433,27.9433,27.9282,27.9358,14691.0
2016-06-09 11:50:00,37.02,37.03,37.0,37.01,30028.0,27.9282,27.9358,27.9131,27.9207,30028.0
2016-06-09 11:55:00,37.01,37.02,37.0,37.02,27573.0,27.9207,27.9282,27.9131,27.9282,27573.0
2016-06-09 12:00:00,37.02,37.02,36.98,37.01,53392.0,27.9282,27.9282,27.898,27.9207,53392.0
2016-06-09 12:05:00,37.01,37.02,36.99,36.99,21971.0,27.9207,27.9282,27.9056,27.9056,21971.0
2016-06-09 12:10:00,37.0,37.0,36.96,36.97,29513.0,27.9131,27.9131,27.8829,27.8905,29513.0
2016-06-09 12:15:00,36.97,36.99,36.96,36.97,32792.0,27.8905,27.9056,27.8829,27.8905,32792.0
2016-06-09 12:20:00,36.97,36.98,36.96,36.97,33120.0,27.8905,27.898,27.8829,27.8905,33120.0
2016-06-09 12:25:00,36.98,37.0,36.97,37.0,36984.0,27.898,27.9131,27.8905,27.9131,36984.0
2016-06-09 12:30:00,37.0,37.02,36.99,37.02,57106.0,27.9131,27.9282,27.9056,27.9282,57106.0
2016-06-09 12:35:00,37.02,37.02,37.01,37.02,31460.0,27.9282,27.9282,27.9207,27.9282,31460.0
2016-06-09 12:40:00,37.02,37.03,37.01,37.03,165642.0,27.9282,27.9358,27.9207,27.9358,165642.0
2016-06-09 12:45:00,37.02,37.03,37.01,37.02,79412.0,27.9282,27.9358,27.9207,27.9282,79412.0
2016-06-09 12:50:00,37.02,37.03,37.01,37.02,29400.0,27.9282,27.9358,27.9207,27.9282,29400.0
2016-06-09 12:55:00,37.03,37.04,37.02,37.04,20979.0,27.9358,27.9433,27.9282,27.9433,20979.0
2016-06-09 13:00:00,37.04,37.04,37.02,37.03,23389.0,27.9433,27.9433,27.9282,27.9358,23389.0
2016-06-09 13:05:00,37.04,37.04,37.03,37.03,28202.0,27.9433,27.9433,27.9358,27.9358,28202.0
2016-06-09 13:10:00,37.03,37.04,37.03,37.04,19844.0,27.9358,27.9433,27.9358,27.9433,19844.0
2016-06-09 13:15:00,37.04,37.08,37.03,37.07,71152.0,27.9433,27.9735,27.9358,27.9659,71152.0
2016-06-09 13:20:00,37.07,37.08,37.05,37.08,42086.0,27.9659,27.9735,27.9508,27.9735,42086.0
2016-06-09 13:25:00,37.07,37.09,37.07,37.09,12544.0,27.9659,27.981,27.9659,27.981,12544.0
2016-06-09 13:30:00,37.08,37.09,37.07,37.08,109700.0,27.9735,27.981,27.9659,27.9735,109700.0
2016-06-09 13:35:00,37.07,37.08,37.06,37.07,41258.0,27.9659,27.9735,27.9584,27.9659,41258.0
2016-06-09 13:40:00,37.06,37.07,37.05,37.05,53159.0,27.9584,27.9659,27.9508,27.9508,53159.0
2016-06-09 13:45:00,37.05,37.06,37.04,37.05,20546.0,27.9508,27.9584,27.9433,27.9508,20546.0
2016-06-09 13:50:00,37.05,37.05,37.01,37.02,37611.0,27.9508,27.9508,27.9207,27.9282,37611.0
2016-06-09 13:55:00,37.02,37.05,37.01,37.04,104061.0,27.9282,27.9508,27.9207,27.9433,104061.0
2016-06-09 14:00:00,37.05,37.05,37.04,37.05,45828.0,27.9508,27.9508,27.9433,27.9508,45828.0
2016-06-09 14:05:00,37.05,37.05,37.03,37.03,73635.0,27.9508,27.9508,27.9358,27.9358,73635.0
2016-06-09 14:10:00,37.04,37.08,37.03,37.07,62790.0,27.9433,27.9735,27.9358,27.9659,62790.0
2016-06-09 14:15:00,37.08,37.08,37.06,37.07,15261.0,27.9735,27.9735,27.9584,27.9659,15261.0
2016-06-09 14:20:00,37.06,37.07,37.05,37.06,30828.0,27.9584,27.9659,27.9508,27.9584,30828.0
2016-06-09 14:25:00,37.06,37.09,37.05,37.06,98120.0,27.9584,27.981,27.9508,27.9584,98120.0
2016-06-09 14:30:00,37.05,37.08,37.05,37.08,182040.0,27.9508,27.9735,27.9508,27.9735,182040.0
2016-06-09 14:35:00,37.08,37.09,37.07,37.09,67853.0,27.9735,27.981,27.9659,27.981,67853.0
2016-06-09 14:40:00,37.09,37.11,37.08,37.11,28059.0,27.981,27.9961,27.9735,27.9961,28059.0
2016-06-09 14:45:00,37.11,37.12,37.08,37.08,54486.0,27.9961,28.0036,27.9735,27.9735,54486.0
2016-06-09 14:50:00,37.09,37.1,37.08,37.09,35314.0,27.981,27.9886,27.9735,27.981,35314.0
2016-06-09 14:55:00,37.09,37.1,37.08,37.1,28093.0,27.981,27.9886,27.9735,27.9886,28093.0
2016-06-09 15:00:00,37.11,37.12,37.1,37.1,62358.0,27.9961,28.0036,27.9886,27.9886,62358.0
2016-06-09 15:05:00,37.11,37.12,37.1,37.12,399096.0,27.9961,28.0036,27.9886,28.0036,399096.0
2016-06-09 15:10:00,37.12,37.12,37.09,37.09,74174.0,28.0036,28.0036,27.981,27.981,74174.0
2016-06-09 15:15:00,37.09,37.1,37.08,37.08,129440.0,27.981,27.9886,27.9735,27.9735,129440.0
2016-06-09 15:20:00,37.08,37.09,37.07,37.08,87446.0,27.9735,27.981,27.9659,27.9735,87446.0
2016-06-09 15:25:00,37.08,37.09,37.07,37.09,159312.0,27.9735,27.981,27.9659,27.981,159312.0
2016-06-09 15:30:00,37.09,37.09,37.08,37.09,93243.0,27.981,27.981,27.9735,27.981,93243.0
2016-06-09 15:35:00,37.09,37.09,37.08,37.09,197684.0,27.981,27.981,27.9735,27.981,197684.0
2016-06-09 15:40:00,37.08,37.1,37.08,37.1,96149.0,27.9735,27.9886,27.9735,27.9886,96149.0
2016-06-09 15:45:00,37.1,37.1,37.08,37.09,196760.0,27.9886,27.9886,27.9735,27.981,196760.0
2016-06-09 15:50:00,37.09,37.1,37.08,37.08,261106.0,27.981,27.9886,27.9735,27.9735,261106.0
2016-06-09 15:55:00,37.08,37.09,37.05,37.05,909276.0,27.9735,27.981,27.9508,27.9508,909276.0
2016-06-10 09:30:00,36.4,36.4,36.35,36.38,193085.0,27.4605,27.4605,27.4228,27.4454,193085.0
2016-06-10 09:35:00,36.39,36.39,36.34,36.34,70369.0,27.4529,27.4529,27.4152,27.4152,70369.0
2016-06-10 09:40:00,36.33,36.34,36.28,36.33,48452.0,27.4077,27.4152,27.3699,27.4077,48452.0
2016-06-10 09:45:00,36.33,36.34,36.3,36.3,76271.0,27.4077,27.4152,27.385,27.385,76271.0
2016-06-10 09:50:00,36.3,36.31,36.25,36.29,101973.0,27.385,27.3926,27.3473,27.3775,101973.0
2016-06-10 09:55:00,36.29,36.33,36.29,36.32,73091.0,27.3775,27.4077,27.3775,27.4001,73091.0
2016-06-10 10:00:00,36.32,36.34,36.28,36.28,81878.0,27.4001,27.4152,27.3699,27.3699,81878.0
2016-06-10 10:05:00,36.29,36.29,36.26,36.27,78062.0,27.3775,27.3775,27.3549,27.3624,78062.0
2016-06-10 10:10:00,36.26,36.27,36.24,36.26,98246.0,27.3549,27.3624,27.3398,27.3549,98246.0
2016-06-10 10:15:00,36.26,36.28,36.24,36.28,67154.0,27.3549,27.3699,27.3398,27.3699,67154.0
2016-06-10 10:20:00,36.27,36.3,36.26,36.3,73356.0,27.3624,27.385,27.3549,27.385,73356.0
2016-06-10 10:25:00,36.3,36.33,36.29,36.3,134273.0,27.385,27.4077,27.3775,27.385,134273.0
2016-06-10 10:30:00,36.3,36.35,36.3,36.34,74746.0,27.385,27.4228,27.385,27.4152,74746.0
2016-06-10 10:35:00,36.34,36.35,36.28,36.3,67262.0,27.4152,27.4228,27.3699,27.385,67262.0
2016-06-10 10:40:00,36.29,36.3,36.27,36.3,25227.0,27.3775,27.385,27.3624,27.385,25227.0
2016-06-10 10:45:00,36.29,36.29,36.24,36.27,35323.0,27.3775,27.3775,27.3398,27.3624,35323.0
2016-06-10 10:50:00,36.27,36.28,36.24,36.25,82807.0,27.3624,27.3699,27.3398,27.3473,82807.0
2016-06-10 10:55:00,36.25,36.28,36.25,36.27,50832.0,27.3473,27.3699,27.3473,27.3624,50832.0
2016-06-10 11:00:00,36.28,36.3,36.26,36.3,42833.0,27.3699,27.385,27.3549,27.385,42833.0
2016-06-10 11:05:00,36.29,36.31,36.28,36.3,73257.0,27.3775,27.3926,27.3699,27.385,73257.0
2016-06-10 11:10:00,36.3,36.32,36.28,36.29,89956.0,27.385,27.4001,27.3699,27.3775,89956.0
2016-06-10 11:15:00,36.29,36.3,36.26,36.28,38935.0,27.3775,27.385,27.3549,27.3699,38935.0
2016-06-10 11:20:00,36.27,36.29,36.25,36.28,40048.0,27.3624,27.3775,27.3473,27.3699,40048.0
2016-06-10 11:25:00,36.29,36.29,36.23,36.24,134682.0,27.3775,27.3775,27.3322,27.3398,134682.0
2016-06-10 11:30:00,36.25,36.27,36.2,36.2,66771.0,27.3473,27.3624,27.3096,27.3096,66771.0
2016-06-10 11:35:00,36.21,36.23,36.2,36.21,41967.0,27.3171,27.3322,27.3096,27.3171,41967.0
2016-06-10 11:40:00,36.21,36.23,36.2,36.2,44109.0,27.3171,27.3322,27.3096,27.3096,44109.0
2016-06-10 11:45:00,36.21,36.21,36.19,36.2,59351.0,27.3171,27.3171,27.302,27.3096,59351.0
2016-06-10 11:50:00,36.19,36.21,36.17,36.2,35129.0,27.302,27.3171,27.287,27.3096,35129.0
2016-06-10 11:55:00,36.19,36.22,36.19,36.2,43607.0,27.302,27.3247,27.302,27.3096,43607.0
2016-06-10 12:00:00,36.21,36.22,36.2,36.21,15674.0,27.3171,27.3247,27.3096,27.3171,15674.0
2016-06-10 12:05:00,36.2,36.21,36.17,36.18,53328.0,27.3096,27.3171,27.287,27.2945,53328.0
2016-06-10 12:10:00,36.17,36.18,36.14,36.15,315220.0,27.287,27.2945,27.2643,27.2719,315220.0
2016-06-10 12:15:00,36.15,36.15,36.13,36.14,42693.0,27.2719,27.2719,27.2568,27.2643,42693.0
2016-06-10 12:20:00,36.13,36.14,36.13,36.13,38111.0,27.2568,27.2643,27.2568,27.2568,38111.0
2016-06-10 12:25:00,36.14,36.15,36.13,36.15,18147.0,27.2643,27.2719,27.2568,27.2719,18147.0
2016-06-10 12:30:00,36.15,36.15,36.11,36.13,65271.0,27.2719,27.2719,27.2417,27.2568,65271.0
2016-06-10 12:35:00,36.12,36.14,36.12,36.14,63186.0,27.2492,27.2643,27.2492,27.2643,63186.0
2016-06-10 12:40:00,36.14,36.16,36.13,36.15,36535.0,27.2643,27.2794,27.2568,27.2719,36535.0
2016-06-10 12:45:00,36.16,36.16,36.14,36.15,49981.0,27.2794,27.2794,27.2643,27.2719,49981.0
2016-06-10 12:50:00,36.15,36.15,36.14,36.15,57281.0,27.2719,27.2719,27.2643,27.2719,57281.0
2016-06-10 12:55:00,36.15,36.16,36.15,36.16,19326.0,27.2719,27.2794,27.2719,27.2794,19326.0
2016-06-10 13:00:00,36.15,36.16,36.13,36.14,28688.0,27.2719,27.2794,27.2568,27.2643,28688.0
2016-06-10 13:05:00,36.14,36.15,36.11,36.13,27052.0,27.2643,27.2719,27.2417,27.2568,27052.0
2016-06-10 13:10:00,36.13,36.15,36.12,36.14,33521.0,27.2568,27.2719,27.2492,27.2643,33521.0
2016-06-10 13:15:00,36.13,36.15,36.13,36.14,26104.0,27.2568,27.2719,27.2568,27.2643,26104.0
2016-06-10 13:20:00,36.14,36.15,36.12,36.14,39651.0,27.2643,27.2719,27.2492,27.2643,39651.0
2016-06-10 13:25:00,36.15,36.16,36.13,36.13,8724.0,27.2719,27.2794,27.2568,27.2568,8724.0
2016-06-10 13:30:00,36.13,36.14,36.1,36.11,43396.0,27.2568,27.2643,27.2342,27.2417,43396.0
2016-06-10 13:35:00,36.1,36.12,36.09,36.1,111074.0,27.2342,27.2492,27.2266,27.2342,111074.0
2016-06-10 13:40:00,36.11,36.11,36.07,36.07,33346.0,27.2417,27.2417,27.2115,27.2115,33346.0
2016-06-10 13:45:00,36.07,36.08,36.02,36.02,38438.0,27.2115,27.2191,27.1738,27.1738,38438.0
2016-06-10 13:50:00,36.02,36.02,35.96,35.98,79927.0,27.1738,27.1738,27.1285,27.1436,79927.0
2016-06-10 13:55:00,35.99,36.02,35.99,36.01,46044.0,27.1512,27.1738,27.1512,27.1663,46044.0
2016-06-10 14:00:00,36.01,36.02,35.99,35.99,83438.0,27.1663,27.1738,27.1512,27.1512,83438.0
2016-06-10 14:05:00,35.99,36.0,35.96,35.96,54519.0,27.1512,27.1587,27.1285,27.1285,54519.0
2016-06-10 14:10:00,35.96,35.98,35.95,35.97,62676.0,27.1285,27.1436,27.121,27.1361,62676.0
2016-06-10 14:15:00,35.96,35.97,35.95,35.95,85707.0,27.1285,27.1361,27.121,27.121,85707.0
2016-06-10 14:20:00,35.95,36.0,35.95,36.0,47013.0,27.121,27.1587,27.121,27.1587,47013.0
2016-06-10 14:25:00,36.0,36.0,35.98,35.99,36384.0,27.1587,27.1587,27.1436,27.1512,36384.0
2016-06-10 14:30:00,35.98,35.99,35.96,35.97,66438.0,27.1436,27.1512,27.1285,27.1361,66438.0
2016-06-10 14:35:00,35.97,36.01,35.96,36.01,390314.0,27.1361,27.1663,27.1285,27.1663,390314.0
2016-06-10 14:40:00,36.0,36.02,36.0,36.01,113102.0,27.1587,27.1738,27.1587,27.1663,113102.0
2016-06-10 14:45:00,36.02,36.02,35.98,35.98,74535.0,27.1738,27.1738,27.1436,27.1436,74535.0
2016-06-10 14:50:00,35.98,36.0,35.97,36.0,41997.0,27.1436,27.1587,27.1361,27.1587,41997.0
2016-06-10 14:55:00,36.0,36.0,35.98,36.0,56502.0,27.1587,27.1587,27.1436,27.1587,56502.0
2016-06-10 15:00:00,35.99,36.0,35.97,35.98,54948.0,27.1512,27.1587,27.1361,27.1436,54948.0
2016-06-10 15:05:00,35.98,35.99,35.97,35.99,39671.0,27.1436,27.1512,27.1361,27.1512,39671.0
2016-06-10 15:10:00,35.98,35.99,35.97,35.98,35678.0,27.1436,27.1512,27.1361,27.1436,35678.0
2016-06-10 15:15:00,35.97,36.01,35.97,35.99,45895.0,27.1361,27.1663,27.1361,27.1512,45895.0
2016-06-10 15:20:00,36.0,36.01,35.99,36.0,30107.0,27.1587,27.1663,27.1512,27.1587,30107.0
2016-06-10 15:25:00,36.0,36.02,36.0,36.01,84694.0,27.1587,27.1738,27.1587,27.1663,84694.0
2016-06-10 15:30:00,36.01,36.03,36.0,36.02,241847.0,27.1663,27.1813,27.1587,27.1738,241847.0
2016-06-10 15:35:00,36.02,36.04,36.02,36.03,74994.0,27.1738,27.1889,27.1738,27.1813,74994.0
2016-06-10 15:40:00,36.04,36.04,36.02,36.02,37797.0,27.1889,27.1889,27.1738,27.1738,37797.0
2016-06-10 15:45:00,36.02,36.09,36.02,36.09,156008.0,27.1738,27.2266,27.1738,27.2266,156008.0
2016-06-10 15:50:00,36.08,36.08,36.05,36.06,62229.0,27.2191,27.2191,27.1964,27.204,62229.0
2016-06-10 15:55:00,36.06,36.08,36.06,36.07,320388.0,27.204,27.2191,27.204,27.2115,320388.0
2016-06-13 09:30:00,35.61,35.73,35.61,35.7,200825.0,26.8645,26.955,26.8645,26.9324,200825.0
2016-06-13 09:35:00,35.7,35.72,35.67,35.67,72809.0,26.9324,26.9475,26.9098,26.9098,72809.0
2016-06-13 09:40:00,35.67,35.75,35.66,35.7,223033.0,26.9098,26.9701,26.9022,26.9324,223033.0
2016-06-13 09:45:00,35.7,35.78,35.7,35.77,150349.0,26.9324,26.9927,26.9324,26.9852,150349.0
2016-06-13 09:50:00,35.78,35.8,35.77,35.78,176780.0,26.9927,27.0078,26.9852,26.9927,176780.0
2016-06-13 09:55:00,35.79,35.8,35.75,35.78,110021.0,27.0003,27.0078,26.9701,26.9927,110021.0
2016-06-13 10:00:00,35.78,35.83,35.76,35.78,124612.0,26.9927,27.0305,26.9777,26.9927,124612.0
2016-06-13 10:05:00,35.77,35.78,35.75,35.76,75471.0,26.9852,26.9927,26.9701,26.9777,75471.0
2016-06-13 10:10:00,35.76,35.79,35.75,35.77,173273.0,26.9777,27.0003,26.9701,26.9852,173273.0
2016-06-13 10:15:00,35.77,35.81,35.76,35.8,61626.0,26.9852,27.0154,26.9777,27.0078,61626.0
2016-06-13 10:20:00,35.79,35.84,35.78,35.84,71877.0,27.0003,27.038,26.9927,27.038,71877.0
2016-06-13 10:25:00,35.84,35.85,35.8,35.84,286364.0,27.038,27.0455,27.0078,27.038,286364.0
2016-06-13 10:30:00,35.84,35.89,35.84,35.88,50596.0,27.038,27.0757,27.038,27.0682,50596.0
2016-06-13 10:35:00,35.88,35.9,35.84,35.84,121160.0,27.0682,27.0833,27.038,27.038,121160.0
2016-06-13 10:40:00,35.84,35.86,35.83,35.83,337480.0,27.038,27.0531,27.0305,27.0305,337480.0
2016-06-13 10:45:00,35.83,35.89,35.83,35.86,93873.0,27.0305,27.0757,27.0305,27.0531,93873.0
2016-06-13 10:50:00,35.85,35.89,35.84,35.87,141467.0,27.0455,27.0757,27.038,27.0606,141467.0
2016-06-13 10:55:00,35.88,35.9,35.85,35.86,89937.0,27.0682,27.0833,27.0455,27.0531,89937.0
2016-06-13 11:00:00,35.86,35.86,35.82,35.82,73520.0,27.0531,27.0531,27.0229,27.0229,73520.0
2016-06-13 11:05:00,35.83,35.84,35.8,35.81,52926.0,27.0305,27.038,27.0078,27.0154,52926.0
2016-06-13 11:10:00,35.81,35.83,35.79,35.8,50746.0,27.0154,27.0305,27.0003,27.0078,50746.0
2016-06-13 11:15:00,35.79,35.79,35.77,35.77,61291.0,27.0003,27.0003,26.9852,26.9852,61291.0
2016-06-13 11:20:00,35.77,35.79,35.76,35.78,306183.0,26.9852,27.0003,26.9777,26.9927,306183.0
2016-06-13 11:25:00,35.77,35.81,35.76,35.79,822247.0,26.9852,27.0154,26.9777,27.0003,822247.0
2016-06-13 11:30:00,35.79,35.8,35.7,35.72,74954.0,27.0003,27.0078,26.9324,26.9475,74954.0
2016-06-13 11:35:00,35.72,35.72,35.62,35.62,169420.0,26.9475,26.9475,26.872,26.872,169420.0
2016-06-13 11:40:00,35.62,35.65,35.62,35.63,97078.0,26.872,26.8947,26.872,26.8796,97078.0
2016-06-13 11:45:00,35.64,35.64,35.61,35.63,90447.0,26.8871,26.8871,26.8645,26.8796,90447.0
2016-06-13 11:50:00,35.63,35.64,35.6,35.6,79257.0,26.8796,26.8871,26.8569,26.8569,79257.0
2016-06-13 11:55:00,35.59,35.6,35.55,35.56,46849.0,26.8494,26.8569,26.8192,26.8268,46849.0
2016-06-13 12:00:00,35.56,35.6,35.55,35.59,84606.0,26.8268,26.8569,26.8192,26.8494,84606.0
2016-06-13 12:05:00,35.59,35.61,35.59,35.59,27766.0,26.8494,26.8645,26.8494,26.8494,27766.0
2016-06-13 12:10:00,35.59,35.61,35.58,35.59,59247.0,26.8494,26.8645,26.8419,26.8494,59247.0
2016-06-13 12:15:00,35.59,35.61,35.59,35.6,20001.0,26.8494,26.8645,26.8494,26.8569,20001.0
2016-06-13 12:20:00,35.6,35.68,35.57,35.59,453973.0,26.8569,26.9173,26.8343,26.8494,453973.0
2016-06-13 12:25:00,35.6,35.62,35.59,35.61,36024.0,26.8569,26.872,26.8494,26.8645,36024.0
2016-06-13 12:30:00,35.61,35.62,35.58,35.59,143429.0,26.8645,26.872,26.8419,26.8494,143429.0
2016-06-13 12:35:00,35.59,35.61,35.58,35.59,107463.0,26.8494,26.8645,26.8419,26.8494,107463.0
2016-06-13 12:40:00,35.59,35.63,35.59,35.62,88215.0,26.8494,26.8796,26.8494,26.872,88215.0
2016-06-13 12:45:00,35.62,35.63,35.59,35.6,65761.0,26.872,26.8796,26.8494,26.8569,65761.0
2016-06-13 12:50:00,35.6,35.62,35.59,35.62,34954.0,26.8569,26.872,26.8494,26.872,34954.0
2016-06-13 12:55:00,35.62,35.63,35.61,35.62,40911.0,26.872,26.8796,26.8645,26.872,40911.0
2016-06-13 13:00:00,35.62,35.63,35.59,35.61,69356.0,26.872,26.8796,26.8494,26.8645,69356.0
2016-06-13 13:05:00,35.61,35.61,35.59,35.59,244773.0,26.8645,26.8645,26.8494,26.8494,244773.0
2016-06-13 13:10:00,35.59,35.6,35.57,35.58,181694.0,26.8494,26.8569,26.8343,26.8419,181694.0
2016-06-13 13:15:00,35.58,35.58,35.56,35.56,40674.0,26.8419,26.8419,26.8268,26.8268,40674.0
2016-06-13 13:20:00,35.57,35.59,35.56,35.58,56150.0,26.8343,26.8494,26.8268,26.8419,56150.0
2016-06-13 13:25:00,35.59,35.61,35.58,35.59,57097.0,26.8494,26.8645,26.8419,26.8494,57097.0
2016-06-13 13:30:00,35.6,35.61,35.58,35.58,41321.0,26.8569,26.8645,26.8419,26.8419,41321.0
2016-06-13 13:35:00,35.59,35.59,35.55,35.55,91104.0,26.8494,26.8494,26.8192,26.8192,91104.0
2016-06-13 13:40:00,35.54,35.58,35.54,35.58,80420.0,26.8117,26.8419,26.8117,26.8419,80420.0
2016-06-13 13:45:00,35.58,35.58,35.56,35.57,28660.0,26.8419,26.8419,26.8268,26.8343,28660.0
2016-06-13 13:50:00,35.57,35.57,35.52,35.52,165676.0,26.8343,26.8343,26.7966,26.7966,165676.0
2016-06-13 13:55:00,35.52,35.53,35.5,35.53,97298.0,26.7966,26.8041,26.7815,26.8041,97298.0
2016-06-13 14:00:00,35.53,35.55,35.51,35.53,92001.0,26.8041,26.8192,26.789,26.8041,92001.0
2016-06-13 14:05:00,35.53,35.56,35.52,35.56,165391.0,26.8041,26.8268,26.7966,26.8268,165391.0
2016-06-13 14:10:00,35.55,35.58,35.55,35.57,87671.0,26.8192,26.8419,26.8192,26.8343,87671.0
2016-06-13 14:15:00,35.57,35.57,35.54,35.55,62999.0,26.8343,26.8343,26.8117,26.8192,62999.0
2016-06-13 14:20:00,35.55,35.55,35.53,35.53,108121.0,26.8192,26.8192,26.8041,26.8041,108121.0
2016-06-13 14:25:00,35.54,35.55,35.51,35.54,281402.0,26.8117,26.8192,26.789,26.8117,281402.0
2016-06-13 14:30:00,35.54,35.58,35.52,35.58,130137.0,26.8117,26.8419,26.7966,26.8419,130137.0
2016-06-13 14:35:00,35.58,35.59,35.56,35.58,44082.0,26.8419,26.8494,26.8268,26.8419,44082.0
2016-06-13 14:40:00,35.57,35.6,35.57,35.59,65372.0,26.8343,26.8569,26.8343,26.8494,65372.0
2016-06-13 14:45:00,35.59,35.59,35.56,35.57,65244.0,26.8494,26.8494,26.8268,26.8343,65244.0
2016-06-13 14:50:00,35.57,35.58,35.53,35.57,78470.0,26.8343,26.8419,26.8041,26.8343,78470.0
2016-06-13 14:55:00,35.57,35.58,35.54,35.55,32084.0,26.8343,26.8419,26.8117,26.8192,32084.0
2016-06-13 15:00:00,35.55,35.56,35.54,35.55,41677.0,26.8192,26.8268,26.8117,26.8192,41677.0
2016-06-13 15:05:00,35.55,35.55,35.5,35.51,144704.0,26.8192,26.8192,26.7815,26.789,144704.0
2016-06-13 15:10:00,35.51,35.52,35.49,35.5,80311.0,26.789,26.7966,26.774,26.7815,80311.0
2016-06-13 15:15:00,35.5,35.52,35.5,35.52,75307.0,26.7815,26.7966,26.7815,26.7966,75307.0
2016-06-13 15:20:00,35.52,35.53,35.5,35.51,850278.0,26.7966,26.8041,26.7815,26.789,850278.0
2016-06-13 15:25:00,35.51,35.53,35.5,35.52,80077.0,26.789,26.8041,26.7815,26.7966,80077.0
2016-06-13 15:30:00,35.51,35.53,35.51,35.52,76834.0,26.789,26.8041,26.789,26.7966,76834.0
2016-06-13 15:35:00,35.52,35.52,35.49,35.51,90677.0,26.7966,26.7966,26.774,26.789,90677.0
2016-06-13 15:40:00,35.5,35.51,35.49,35.5,81625.0,26.7815,26.789,26.774,26.7815,81625.0
2016-06-13 15:45:00,35.5,35.5,35.48,35.5,94883.0,26.7815,26.7815,26.7664,26.7815,94883.0
2016-06-13 15:50:00,35.49,35.51,35.47,35.51,147842.0,26.774,26.789,26.7589,26.789,147842.0
2016-06-13 15:55:00,35.5,35.56,35.5,35.55,319468.0,26.7815,26.8268,26.7815,26.8192,319468.0
2016-06-14 09:30:00,34.74,34.76,34.71,34.74,195829.0,26.5737,26.589,26.5507,26.5737,195829.0
2016-06-14 09:35:00,34.74,34.79,34.74,34.77,29037.0,26.5737,26.6119,26.5737,26.5966,29037.0
2016-06-14 09:40:00,34.76,34.8,34.76,34.8,43171.0,26.589,26.6196,26.589,26.6196,43171.0
2016-06-14 09:45:00,34.8,34.8,34.74,34.75,113621.0,26.6196,26.6196,26.5737,26.5813,113621.0
2016-06-14 09:50:00,34.75,34.76,34.68,34.69,119581.0,26.5813,26.589,26.5278,26.5354,119581.0
2016-06-14 09:55:00,34.7,34.73,34.69,34.73,131335.0,26.5431,26.566,26.5354,26.566,131335.0
2016-06-14 10:00:00,34.73,34.74,34.68,34.7,171890.0,26.566,26.5737,26.5278,26.5431,171890.0
2016-06-14 10:05:00,34.7,34.71,34.64,34.65,280702.0,26.5431,26.5507,26.4972,26.5048,280702.0
2016-06-14 10:10:00,34.65,34.67,34.6,34.61,281951.0,26.5048,26.5201,26.4666,26.4742,281951.0
2016-06-14 10:15:00,34.6,34.61,34.54,34.55,602455.0,26.4666,26.4742,26.4207,26.4283,602455.0
2016-06-14 10:20:00,34.55,34.58,34.52,34.52,338088.0,26.4283,26.4513,26.4054,26.4054,338088.0
2016-06-14 10:25:00,34.53,34.56,34.51,34.55,397664.0,26.413,26.436,26.3977,26.4283,397664.0
2016-06-14 10:30:00,34.55,34.59,34.54,34.57,230656.0,26.4283,26.4589,26.4207,26.4436,230656.0
2016-06-14 10:35:00,34.57,34.59,34.51,34.55,219242.0,26.4436,26.4589,26.3977,26.4283,219242.0
2016-06-14 10:40:00,34.55,34.57,34.53,34.55,636695.0,26.4283,26.4436,26.413,26.4283,636695.0
2016-06-14 10:45:00,34.55,34.56,34.48,34.51,410323.0,26.4283,26.436,26.3748,26.3977,410323.0
2016-06-14 10:50:00,34.51,34.52,34.46,34.47,147332.0,26.3977,26.4054,26.3595,26.3671,147332.0
2016-06-14 10:55:00,34.46,34.49,34.44,34.48,90599.0,26.3595,26.3824,26.3442,26.3748,90599.0
2016-06-14 11:00:00,34.49,34.5,34.46,34.49,73896.0,26.3824,26.3901,26.3595,26.3824,73896.0
2016-06-14 11:05:00,34.5,34.53,34.48,34.53,61334.0,26.3901,26.413,26.3748,26.413,61334.0
2016-06-14 11:10:00,34.52,34.53,34.49,34.49,218950.0,26.4054,26.413,26.3824,26.3824,218950.0
2016-06-14 11:15:00,34.5,34.5,34.45,34.46,62813.0,26.3901,26.3901,26.3518,26.3595,62813.0
2016-06-14 11:20:00,34.47,34.49,34.46,34.48,215689.0,26.3671,26.3824,26.3595,26.3748,215689.0
2016-06-14 11:25:00,34.47,34.48,34.39,34.41,237049.0,26.3671,26.3748,26.3059,26.3212,237049.0
2016-06-14 11:30:00,34.41,34.45,34.4,34.45,250093.0,26.3212,26.3518,26.3136,26.3518,250093.0
2016-06-14 11:35:00,34.45,34.47,34.44,34.47,168421.0,26.3518,26.3671,26.3442,26.3671,168421.0
2016-06-14 11:40:00,34.46,34.49,34.46,34.48,84889.0,26.3595,26.3824,26.3595,26.3748,84889.0
2016-06-14 11:45:00,34.47,34.48,34.45,34.45,113821.0,26.3671,26.3748,26.3518,26.3518,113821.0
2016-06-14 11:50:00,34.45,34.48,34.44,34.47,129141.0,26.3518,26.3748,26.3442,26.3671,129141.0
2016-06-14 11:55:00,34.47,34.47,34.42,34.43,134215.0,26.3671,26.3671,26.3289,26.3365,134215.0
2016-06-14 12:00:00,34.42,34.45,34.41,34.45,123355.0,26.3289,26.3518,26.3212,26.3518,123355.0
2016-06-14 12:05:00,34.44,34.45,34.41,34.43,92087.0,26.3442,26.3518,26.3212,26.3365,92087.0
2016-06-14 12:10:00,34.43,34.47,34.42,34.46,113687.0,26.3365,26.3671,26.3289,26.3595,113687.0
2016-06-14 12:15:00,34.47,34.49,34.46,34.47,48812.0,26.3671,26.3824,26.3595,26.3671,48812.0
2016-06-14 12:20:00,34.48,34.52,34.47,34.51,62624.0,26.3748,26.4054,26.3671,26.3977,62624.0
2016-06-14 12:25:00,34.51,34.55,34.5,34.52,213317.0,26.3977,26.4283,26.3901,26.4054,213317.0
2016-06-14 12:30:00,34.52,34.53,34.5,34.51,166317.0,26.4054,26.413,26.3901,26.3977,166317.0
2016-06-14 12:35:00,34.5,34.51,34.49,34.49,129649.0,26.3901,26.3977,26.3824,26.3824,129649.0
2016-06-14 12:40:00,34.49,34.49,34.46,34.47,38969.0,26.3824,26.3824,26.3595,26.3671,38969.0
2016-06-14 12:45:00,34.48,34.5,34.46,34.49,66198.0,26.3748,26.3901,26.3595,26.3824,66198.0
2016-06-14 12:50:00,34.49,34.5,34.48,34.49,31292.0,26.3824,26.3901,26.3748,26.3824,31292.0
2016-06-14 12:55:00,34.5,34.5,34.46,34.48,83047.0,26.3901,26.3901,26.3595,26.3748,83047.0
2016-06-14 13:00:00,34.48,34.49,34.47,34.49,133684.0,26.3748,26.3824,26.3671,26.3824,133684.0
2016-06-14 13:05:00,34.49,34.5,34.47,34.48,74832.0,26.3824,26.3901,26.3671,26.3748,74832.0
2016-06-14 13:10:00,34.47,34.47,34.44,34.46,494996.0,26.3671,26.3671,26.3442,26.3595,494996.0
2016-06-14 13:15:00,34.45,34.49,34.44,34.46,103122.0,26.3518,26.3824,26.3442,26.3595,103122.0
2016-06-14 13:20:00,34.47,34.49,34.47,34.48,64242.0,26.3671,26.3824,26.3671,26.3748,64242.0
2016-06-14 13:25:00,34.48,34.48,34.44,34.45,128897.0,26.3748,26.3748,26.3442,26.3518,128897.0
2016-06-14 13:30:00,34.45,34.5,34.44,34.49,49701.0,26.3518,26.3901,26.3442,26.3824,49701.0
2016-06-14 13:35:00,34.49,34.49,34.46,34.47,163931.0,26.3824,26.3824,26.3595,26.3671,163931.0
2016-06-14 13:40:00,34.46,34.47,34.44,34.44,73457.0,26.3595,26.3671,26.3442,26.3442,73457.0
2016-06-14 13:45:00,34.45,34.46,34.42,34.44,109369.0,26.3518,26.3595,26.3289,26.3442,109369.0
2016-06-14 13:50:00,34.44,34.44,34.41,34.42,103244.0,26.3442,26.3442,26.3212,26.3289,103244.0
2016-06-14 13:55:00,34.43,34.43,34.41,34.43,217132.0,26.3365,26.3365,26.3212,26.3365,217132.0
2016-06-14 14:00:00,34.43,34.44,34.41,34.42,291221.0,26.3365,26.3442,26.3212,26.3289,291221.0
2016-06-14 14:05:00,34.42,34.43,34.42,34.43,75620.0,26.3289,26.3365,26.3289,26.3365,75620.0
2016-06-14 14:10:00,34.43,34.45,34.4,34.44,239124.0,26.3365,26.3518,26.3136,26.3442,239124.0
2016-06-14 14:15:00,34.44,34.47,34.44,34.47,124583.0,26.3442,26.3671,26.3442,26.3671,124583.0
2016-06-14 14:20:00,34.47,34.47,34.44,34.46,149818.0,26.3671,26.3671,26.3442,26.3595,149818.0
2016-06-14 14:25:00,34.46,34.48,34.44,34.48,112453.0,26.3595,26.3748,26.3442,26.3748,112453.0
2016-06-14 14:30:00,34.47,34.48,34.42,34.43,222503.0,26.3671,26.3748,26.3289,26.3365,222503.0
2016-06-14 14:35:00,34.43,34.44,34.4,34.42,278875.0,26.3365,26.3442,26.3136,26.3289,278875.0
2016-06-14 14:40:00,34.42,34.44,34.41,34.43,44300.0,26.3289,26.3442,26.3212,26.3365,44300.0
2016-06-14 14:45:00,34.42,34.44,34.4,34.42,116074.0,26.3289,26.3442,26.3136,26.3289,116074.0
2016-06-14 14:50:00,34.41,34.42,34.39,34.39,35885.0,26.3212,26.3289,26.3059,26.3059,35885.0
2016-06-14 14:55:00,34.39,34.4,34.38,34.4,40947.0,26.3059,26.3136,26.2983,26.3136,40947.0
2016-06-14 15:00:00,34.39,34.44,34.37,34.43,138709.0,26.3059,26.3442,26.2906,26.3365,138709.0
2016-06-14 15:05:00,34.44,34.46,34.43,34.45,59876.0,26.3442,26.3595,26.3365,26.3518,59876.0
2016-06-14 15:10:00,34.45,34.48,34.44,34.48,93470.0,26.3518,26.3748,26.3442,26.3748,93470.0
2016-06-14 15:15:00,34.47,34.5,34.46,34.48,114459.0,26.3671,26.3901,26.3595,26.3748,114459.0
2016-06-14 15:20:00,34.48,34.52,34.48,34.48,167230.0,26.3748,26.4054,26.3748,26.3748,167230.0
2016-06-14 15:25:00,34.48,34.53,34.48,34.52,74821.0,26.3748,26.413,26.3748,26.4054,74821.0
2016-06-14 15:30:00,34.52,34.54,34.5,34.53,154682.0,26.4054,26.4207,26.3901,26.413,154682.0
2016-06-14 15:35:00,34.54,34.54,34.49,34.52,143897.0,26.4207,26.4207,26.3824,26.4054,143897.0
2016-06-14 15:40:00,34.52,34.56,34.51,34.55,198975.0,26.4054,26.436,26.3977,26.4283,198975.0
2016-06-14 15:45:00,34.54,34.54,34.51,34.52,177171.0,26.4207,26.4207,26.3977,26.4054,177171.0
2016-06-14 15:50:00,34.52,34.56,34.52,34.55,149030.0,26.4054,26.436,26.4054,26.4283,149030.0
2016-06-14 15:55:00,34.55,34.57,34.55,34.57,334042.0,26.4283,26.4436,26.4283,26.4436,334042.0
2016-06-15 09:30:00,34.86,34.88,34.82,34.84,244215.0,26.6655,26.6808,26.6349,26.6502,244215.0
2016-06-15 09:35:00,34.83,34.85,34.81,34.85,110477.0,26.6425,26.6578,26.6272,26.6578,110477.0
2016-06-15 09:40:00,34.85,34.88,34.83,34.84,70842.0,26.6578,26.6808,26.6425,26.6502,70842.0
2016-06-15 09:45:00,34.84,34.9,34.84,34.9,103792.0,26.6502,26.6961,26.6502,26.6961,103792.0
2016-06-15 09:50:00,34.9,34.92,34.88,34.89,71879.0,26.6961,26.7114,26.6808,26.6884,71879.0
2016-06-15 09:55:00,34.89,34.9,34.88,34.89,35762.0,26.6884,26.6961,26.6808,26.6884,35762.0
2016-06-15 10:00:00,34.89,34.93,34.89,34.92,53292.0,26.6884,26.719,26.6884,26.7114,53292.0
2016-06-15 10:05:00,34.92,34.95,34.91,34.94,98939.0,26.7114,26.7343,26.7037,26.7267,98939.0
2016-06-15 10:10:00,34.94,34.94,34.92,34.93,38406.0,26.7267,26.7267,26.7114,26.719,38406.0
2016-06-15 10:15:00,34.94,34.94,34.89,34.9,52656.0,26.7267,26.7267,26.6884,26.6961,52656.0
2016-06-15 10:20:00,34.9,34.91,34.89,34.9,298031.0,26.6961,26.7037,26.6884,26.6961,298031.0
2016-06-15 10:25:00,34.91,34.91,34.88,34.89,275965.0,26.7037,26.7037,26.6808,26.6884,275965.0
2016-06-15 10:30:00,34.89,34.95,34.89,34.95,1393180.0,26.6884,26.7343,26.6884,26.7343,1393180.0
2016-06-15 10:35:00,34.96,34.97,34.93,34.95,71219.0,26.742,26.7496,26.719,26.7343,71219.0
2016-06-15 10:40:00,34.94,34.94,34.9,34.91,114965.0,26.7267,26.7267,26.6961,26.7037,114965.0
2016-06-15 10:45:00,34.91,34.93,34.9,34.92,52487.0,26.7037,26.719,26.6961,26.7114,52487.0
2016-06-15 10:50:00,34.92,34.93,34.89,34.9,31908.0,26.7114,26.719,26.6884,26.6961,31908.0
2016-06-15 10:55:00,34.89,34.92,34.89,34.9,36515.0,26.6884,26.7114,26.6884,26.6961,36515.0
2016-06-15 11:00:00,34.9,34.93,34.89,34.92,33992.0,26.6961,26.719,26.6884,26.7114,33992.0
2016-06-15 11:05:00,34.92,34.94,34.92,34.92,264421.0,26.7114,26.7267,26.7114,26.7114,264421.0
2016-06-15 11:10:00,34.93,34.96,34.92,34.96,93279.0,26.719,26.742,26.7114,26.742,93279.0
2016-06-15 11:15:00,34.95,34.97,34.92,34.93,3367625.0,26.7343,26.7496,26.7114,26.719,3367625.0
2016-06-15 11:20:00,34.93,34.95,34.92,34.95,221459.0,26.719,26.7343,26.7114,26.7343,221459.0
2016-06-15 11:25:00,34.94,34.95,34.87,34.89,349687.0,26.7267,26.7343,26.6731,26.6884,349687.0
2016-06-15 11:30:00,34.87,34.88,34.82,34.83,194289.0,26.6731,26.6808,26.6349,26.6425,194289.0
2016-06-15 11:35:00,34.83,34.86,34.81,34.84,148369.0,26.6425,26.6655,26.6272,26.6502,148369.0
2016-06-15 11:40:00,34.84,34.85,34.82,34.83,139168.0,26.6502,26.6578,26.6349,26.6425,139168.0
2016-06-15 11:45:00,34.83,34.84,34.81,34.83,155467.0,26.6425,26.6502,26.6272,26.6425,155467.0
2016-06-15 11:50:00,34.83,34.85,34.83,34.84,221670.0,26.6425,26.6578,26.6425,26.6502,221670.0
2016-06-15 11:55:00,34.84,34.86,34.84,34.85,205941.0,26.6502,26.6655,26.6502,26.6578,205941.0
2016-06-15 12:00:00,34.85,34.86,34.84,34.85,157622.0,26.6578,26.6655,26.6502,26.6578,157622.0
2016-06-15 12:05:00,34.86,34.86,34.83,34.83,62051.0,26.6655,26.6655,26.6425,26.6425,62051.0
2016-06-15 12:10:00,34.83,34.84,34.82,34.83,92704.0,26.6425,26.6502,26.6349,26.6425,92704.0
2016-06-15 12:15:00,34.82,34.83,34.81,34.82,53797.0,26.6349,26.6425,26.6272,26.6349,53797.0
2016-06-15 12:20:00,34.83,34.85,34.82,34.83,246191.0,26.6425,26.6578,26.6349,26.6425,246191.0
2016-06-15 12:25:00,34.82,34.84,34.81,34.82,201237.0,26.6349,26.6502,26.6272,26.6349,201237.0
2016-06-15 12:30:00,34.82,34.84,34.8,34.82,104380.0,26.6349,26.6502,26.6196,26.6349,104380.0
2016-06-15 12:35:00,34.82,34.82,34.8,34.82,162279.0,26.6349,26.6349,26.6196,26.6349,162279.0
2016-06-15 12:40:00,34.83,34.83,34.81,34.82,22699.0,26.6425,26.6425,26.6272,26.6349,22699.0
2016-06-15 12:45:00,34.82,34.83,34.8,34.82,50529.0,26.6349,26.6425,26.6196,26.6349,50529.0
2016-06-15 12:50:00,34.81,34.83,34.8,34.8,93342.0,26.6272,26.6425,26.6196,26.6196,93342.0
2016-06-15 12:55:00,34.8,34.82,34.79,34.8,69683.0,26.6196,26.6349,26.6119,26.6196,69683.0
2016-06-15 13:00:00,34.8,34.82,34.79,34.82,49856.0,26.6196,26.6349,26.6119,26.6349,49856.0
2016-06-15 13:05:00,34.81,34.82,34.8,34.8,49252.0,26.6272,26.6349,26.6196,26.6196,49252.0
2016-06-15 13:10:00,34.8,34.82,34.8,34.81,190432.0,26.6196,26.6349,26.6196,26.6272,190432.0
2016-06-15 13:15:00,34.82,34.83,34.81,34.82,88817.0,26.6349,26.6425,26.6272,26.6349,88817.0
2016-06-15 13:20:00,34.82,34.82,34.8,34.82,58762.0,26.6349,26.6349,26.6196,26.6349,58762.0
2016-06-15 13:25:00,34.82,34.84,34.81,34.84,122561.0,26.6349,26.6502,26.6272,26.6502,122561.0
2016-06-15 13:30:00,34.84,34.85,34.83,34.84,70004.0,26.6502,26.6578,26.6425,26.6502,70004.0
2016-06-15 13:35:00,34.84,34.86,34.83,34.85,81196.0,26.6502,26.6655,26.6425,26.6578,81196.0
2016-06-15 13:40:00,34.86,34.87,34.84,34.87,39169.0,26.6655,26.6731,26.6502,26.6731,39169.0
2016-06-15 13:45:00,34.87,34.88,34.86,34.86,91064.0,26.6731,26.6808,26.6655,26.6655,91064.0
2016-06-15 13:50:00,34.87,34.9,34.87,34.9,68287.0,26.6731,26.6961,26.6731,26.6961,68287.0
2016-06-15 13:55:00,34.9,34.93,34.87,34.92,111163.0,26.6961,26.719,26.6731,26.7114,111163.0
2016-06-15 14:00:00,34.93,35.0,34.88,34.95,165314.0,26.719,26.7726,26.6808,26.7343,165314.0
2016-06-15 14:05:00,34.95,35.0,34.87,34.88,234056.0,26.7343,26.7726,26.6731,26.6808,234056.0
2016-06-15 14:10:00,34.88,34.91,34.86,34.89,198132.0,26.6808,26.7037,26.6655,26.6884,198132.0
2016-06-15 14:15:00,34.9,34.96,34.88,34.93,166177.0,26.6961,26.742,26.6808,26.719,166177.0
2016-06-15 14:20:00,34.93,34.95,34.9,34.94,180481.0,26.719,26.7343,26.6961,26.7267,180481.0
2016-06-15 14:25:00,34.94,34.95,34.9,34.9,56375.0,26.7267,26.7343,26.6961,26.6961,56375.0
2016-06-15 14:30:00,34.9,34.93,34.87,34.91,223152.0,26.6961,26.719,26.6731,26.7037,223152.0
2016-06-15 14:35:00,34.91,34.93,34.85,34.87,240140.0,26.7037,26.719,26.6578,26.6731,240140.0
2016-06-15 14:40:00,34.88,34.91,34.87,34.9,102746.0,26.6808,26.7037,26.6731,26.6961,102746.0
2016-06-15 14:45:00,34.91,34.96,34.9,34.92,196990.0,26.7037,26.742,26.6961,26.7114,196990.0
2016-06-15 14:50:00,34.91,34.93,34.88,34.89,143581.0,26.7037,26.719,26.6808,26.6884,143581.0
2016-06-15 14:55:00,34.9,34.91,34.88,34.91,79628.0,26.6961,26.7037,26.6808,26.7037,79628.0
2016-06-15 15:00:00,34.9,34.91,34.87,34.89,115197.0,26.6961,26.7037,26.6731,26.6884,115197.0
2016-06-15 15:05:00,34.89,34.92,34.88,34.9,47448.0,26.6884,26.7114,26.6808,26.6961,47448.0
2016-06-15 15:10:00,34.9,34.93,34.89,34.93,65855.0,26.6961,26.719,26.6884,26.719,65855.0
2016-06-15 15:15:00,34.92,34.93,34.89,34.92,86579.0,26.7114,26.719,26.6884,26.7114,86579.0
2016-06-15 15:20:00,34.92,34.94,34.91,34.93,208833.0,26.7114,26.7267,26.7037,26.719,208833.0
2016-06-15 15:25:00,34.93,34.94,34.9,34.91,73757.0,26.719,26.7267,26.6961,26.7037,73757.0
2016-06-15 15:30:00,34.91,34.93,34.88,34.89,140967.0,26.7037,26.719,26.6808,26.6884,140967.0
2016-06-15 15:35:00,34.88,34.9,34.81,34.81,114785.0,26.6808,26.6961,26.6272,26.6272,114785.0
2016-06-15 15:40:00,34.82,34.83,34.77,34.78,201464.0,26.6349,26.6425,26.5966,26.6043,201464.0
2016-06-15 15:45:00,34.77,34.78,34.74,34.78,110418.0,26.5966,26.6043,26.5737,26.6043,110418.0
2016-06-15 15:50:00,34.77,34.77,34.72,34.73,94523.0,26.5966,26.5966,26.5584,26.566,94523.0
2016-06-15 15:55:00,34.73,34.79,34.73,34.78,270954.0,26.566,26.6119,26.566,26.6043,270954.0
2016-06-16 09:30:00,34.28,34.32,34.27,34.29,106732.0,26.2218,26.2524,26.2142,26.2295,106732.0
2016-06-16 09:35:00,34.28,34.28,34.24,34.25,111566.0,26.2218,26.2218,26.1912,26.1989,111566.0
2016-06-16 09:40:00,34.24,34.25,34.22,34.23,101770.0,26.1912,26.1989,26.1759,26.1836,101770.0
2016-06-16 09:45:00,34.23,34.24,34.19,34.23,66339.0,26.1836,26.1912,26.153,26.1836,66339.0
2016-06-16 09:50:00,34.24,34.24,34.2,34.2,55393.0,26.1912,26.1912,26.1606,26.1606,55393.0
2016-06-16 09:55:00,34.19,34.2,34.15,34.15,50378.0,26.153,26.1606,26.1224,26.1224,50378.0
2016-06-16 10:00:00,34.14,34.16,34.1,34.13,140892.0,26.1147,26.13,26.0841,26.1071,140892.0
2016-06-16 10:05:00,34.13,34.14,34.09,34.12,212905.0,26.1071,26.1147,26.0765,26.0994,212905.0
2016-06-16 10:10:00,34.12,34.17,34.1,34.16,201793.0,26.0994,26.1377,26.0841,26.13,201793.0
2016-06-16 10:15:00,34.16,34.17,34.12,34.14,642869.0,26.13,26.1377,26.0994,26.1147,642869.0
2016-06-16 10:20:00,34.13,34.14,34.08,34.09,467012.0,26.1071,26.1147,26.0688,26.0765,467012.0
2016-06-16 10:25:00,34.08,34.11,34.07,34.11,251339.0,26.0688,26.0918,26.0612,26.0918,251339.0
2016-06-16 10:30:00,34.1,34.11,34.05,34.05,168289.0,26.0841,26.0918,26.0459,26.0459,168289.0
2016-06-16 10:35:00,34.06,34.09,34.02,34.03,223038.0,26.0535,26.0765,26.0229,26.0306,223038.0
2016-06-16 10:40:00,34.04,34.1,34.02,34.09,230252.0,26.0382,26.0841,26.0229,26.0765,230252.0
2016-06-16 10:45:00,34.1,34.13,34.09,34.11,166183.0,26.0841,26.1071,26.0765,26.0918,166183.0
2016-06-16 10:50:00,34.11,34.12,34.08,34.12,100841.0,26.0918,26.0994,26.0688,26.0994,100841.0
2016-06-16 10:55:00,34.12,34.17,34.11,34.16,77482.0,26.0994,26.1377,26.0918,26.13,77482.0
2016-06-16 11:00:00,34.16,34.21,34.16,34.21,55868.0,26.13,26.1683,26.13,26.1683,55868.0
2016-06-16 11:05:00,34.22,34.24,34.21,34.23,148094.0,26.1759,26.1912,26.1683,26.1836,148094.0
2016-06-16 11:10:00,34.23,34.27,34.21,34.27,128377.0,26.1836,26.2142,26.1683,26.2142,128377.0
2016-06-16 11:15:00,34.27,34.27,34.21,34.23,205934.0,26.2142,26.2142,26.1683,26.1836,205934.0
2016-06-16 11:20:00,34.22,34.28,34.22,34.28,97702.0,26.1759,26.2218,26.1759,26.2218,97702.0
2016-06-16 11:25:00,34.27,34.38,34.27,34.36,166216.0,26.2142,26.2983,26.2142,26.283,166216.0
2016-06-16 11:30:00,34.36,34.38,34.31,34.31,144374.0,26.283,26.2983,26.2448,26.2448,144374.0
2016-06-16 11:35:00,34.32,34.34,34.29,34.33,50605.0,26.2524,26.2677,26.2295,26.2601,50605.0
2016-06-16 11:40:00,34.33,34.35,34.31,34.33,50475.0,26.2601,26.2754,26.2448,26.2601,50475.0
2016-06-16 11:45:00,34.32,34.33,34.3,34.33,29428.0,26.2524,26.2601,26.2371,26.2601,29428.0
2016-06-16 11:50:00,34.32,34.33,34.3,34.33,34913.0,26.2524,26.2601,26.2371,26.2601,34913.0
2016-06-16 11:55:00,34.33,34.34,34.31,34.31,72369.0,26.2601,26.2677,26.2448,26.2448,72369.0
2016-06-16 12:00:00,34.31,34.33,34.28,34.32,98066.0,26.2448,26.2601,26.2218,26.2524,98066.0
2016-06-16 12:05:00,34.33,34.35,34.32,34.35,31631.0,26.2601,26.2754,26.2524,26.2754,31631.0
2016-06-16 12:10:00,34.35,34.39,34.35,34.39,68583.0,26.2754,26.3059,26.2754,26.3059,68583.0
2016-06-16 12:15:00,34.38,34.48,34.38,34.48,116364.0,26.2983,26.3748,26.2983,26.3748,116364.0
2016-06-16 12:20:00,34.48,34.54,34.45,34.54,142640.0,26.3748,26.4207,26.3518,26.4207,142640.0
2016-06-16 12:25:00,34.55,34.6,34.52,34.59,265998.0,26.4283,26.4666,26.4054,26.4589,265998.0
2016-06-16 12:30:00,34.58,34.59,34.53,34.55,179883.0,26.4513,26.4589,26.413,26.4283,179883.0
2016-06-16 12:35:00,34.55,34.6,34.54,34.6,191361.0,26.4283,26.4666,26.4207,26.4666,191361.0
2016-06-16 12:40:00,34.59,34.75,34.57,34.73,305940.0,26.4589,26.5813,26.4436,26.566,305940.0
2016-06-16 12:45:00,34.73,34.73,34.66,34.67,114158.0,26.566,26.566,26.5125,26.5201,114158.0
2016-06-16 12:50:00,34.67,34.69,34.61,34.64,176970.0,26.5201,26.5354,26.4742,26.4972,176970.0
2016-06-16 12:55:00,34.63,34.64,34.6,34.63,129209.0,26.4895,26.4972,26.4666,26.4895,129209.0
2016-06-16 13:00:00,34.64,34.71,34.63,34.68,58866.0,26.4972,26.5507,26.4895,26.5278,58866.0
2016-06-16 13:05:00,34.68,34.68,34.62,34.67,68138.0,26.5278,26.5278,26.4819,26.5201,68138.0
2016-06-16 13:10:00,34.68,34.72,34.65,34.67,105434.0,26.5278,26.5584,26.5048,26.5201,105434.0
2016-06-16 13:15:00,34.67,34.68,34.64,34.67,30106.0,26.5201,26.5278,26.4972,26.5201,30106.0
2016-06-16 13:20:00,34.66,34.68,34.63,34.66,39772.0,26.5125,26.5278,26.4895,26.5125,39772.0
2016-06-16 13:25:00,34.67,34.72,34.66,34.66,50356.0,26.5201,26.5584,26.5125,26.5125,50356.0
2016-06-16 13:30:00,34.66,34.68,34.6,34.61,74908.0,26.5125,26.5278,26.4666,26.4742,74908.0
2016-06-16 13:35:00,34.61,34.67,34.61,34.67,95725.0,26.4742,26.5201,26.4742,26.5201,95725.0
2016-06-16 13:40:00,34.67,34.67,34.63,34.63,39789.0,26.5201,26.5201,26.4895,26.4895,39789.0
2016-06-16 13:45:00,34.64,34.64,34.59,34.62,128950.0,26.4972,26.4972,26.4589,26.4819,128950.0
2016-06-16 13:50:00,34.62,34.62,34.59,34.61,29734.0,26.4819,26.4819,26.4589,26.4742,29734.0
2016-06-16 13:55:00,34.62,34.63,34.59,34.59,36024.0,26.4819,26.4895,26.4589,26.4589,36024.0
2016-06-16 14:00:00,34.59,34.67,34.59,34.67,72366.0,26.4589,26.5201,26.4589,26.5201,72366.0
2016-06-16 14:05:00,34.66,34.69,34.66,34.68,115509.0,26.5125,26.5354,26.5125,26.5278,115509.0
2016-06-16 14:10:00,34.68,34.76,34.68,34.74,121121.0,26.5278,26.589,26.5278,26.5737,121121.0
2016-06-16 14:15:00,34.73,34.78,34.73,34.77,104852.0,26.566,26.6043,26.566,26.5966,104852.0
2016-06-16 14:20:00,34.77,34.78,34.74,34.75,70486.0,26.5966,26.6043,26.5737,26.5813,70486.0
2016-06-16 14:25:00,34.75,34.76,34.67,34.69,64357.0,26.5813,26.589,26.5201,26.5354,64357.0
2016-06-16 14:30:00,34.69,34.73,34.68,34.7,69259.0,26.5354,26.566,26.5278,26.5431,69259.0
2016-06-16 14:35:00,34.7,34.72,34.68,34.71,50244.0,26.5431,26.5584,26.5278,26.5507,50244.0
2016-06-16 14:40:00,34.7,34.73,34.69,34.72,48978.0,26.5431,26.566,26.5354,26.5584,48978.0
2016-06-16 14:45:00,34.73,34.73,34.7,34.73,61807.0,26.566,26.566,26.5431,26.566,61807.0
2016-06-16 14:50:00,34.73,34.76,34.71,34.76,115831.0,26.566,26.589,26.5507,26.589,115831.0
2016-06-16 14:55:00,34.76,34.76,34.71,34.73,62850.0,26.589,26.589,26.5507,26.566,62850.0
2016-06-16 15:00:00,34.72,34.75,34.72,34.73,112361.0,26.5584,26.5813,26.5584,26.566,112361.0
2016-06-16 15:05:00,34.73,34.74,34.7,34.72,160093.0,26.566,26.5737,26.5431,26.5584,160093.0
2016-06-16 15:10:00,34.72,34.73,34.71,34.72,106045.0,26.5584,26.566,26.5507,26.5584,106045.0
2016-06-16 15:15:00,34.72,34.76,34.71,34.75,78429.0,26.5584,26.589,26.5507,26.5813,78429.0
2016-06-16 15:20:00,34.75,34.76,34.72,34.75,98755.0,26.5813,26.589,26.5584,26.5813,98755.0
2016-06-16 15:25:00,34.75,34.78,34.75,34.77,113145.0,26.5813,26.6043,26.5813,26.5966,113145.0
2016-06-16 15:30:00,34.77,34.81,34.77,34.79,126783.0,26.5966,26.6272,26.5966,26.6119,126783.0
2016-06-16 15:35:00,34.8,34.8,34.76,34.78,93071.0,26.6196,26.6196,26.589,26.6043,93071.0
2016-06-16 15:40:00,34.78,34.8,34.77,34.8,147925.0,26.6043,26.6196,26.5966,26.6196,147925.0
2016-06-16 15:45:00,34.8,34.81,34.78,34.8,208029.0,26.6196,26.6272,26.6043,26.6196,208029.0
2016-06-16 15:50:00,34.79,34.81,34.78,34.8,98372.0,26.6119,26.6272,26.6043,26.6196,98372.0
2016-06-16 15:55:00,34.8,34.8,34.78,34.79,296457.0,26.6196,26.6196,26.6043,26.6119,296457.0
2016-06-17 09:30:00,34.95,34.95,34.89,34.91,222494.0,26.7343,26.7343,26.6884,26.7037,222494.0
2016-06-17 09:35:00,34.91,34.92,34.88,34.89,360055.0,26.7037,26.7114,26.6808,26.6884,360055.0
2016-06-17 09:40:00,34.88,34.95,34.87,34.95,106744.0,26.6808,26.7343,26.6731,26.7343,106744.0
2016-06-17 09:45:00,34.95,34.95,34.9,34.93,65102.0,26.7343,26.7343,26.6961,26.719,65102.0
2016-06-17 09:50:00,34.93,34.98,34.93,34.95,149393.0,26.719,26.7573,26.719,26.7343,149393.0
2016-06-17 09:55:00,34.94,34.95,34.91,34.94,40467.0,26.7267,26.7343,26.7037,26.7267,40467.0
2016-06-17 10:00:00,34.94,34.95,34.91,34.93,98985.0,26.7267,26.7343,26.7037,26.719,98985.0
2016-06-17 10:05:00,34.93,34.98,34.93,34.97,54862.0,26.719,26.7573,26.719,26.7496,54862.0
2016-06-17 10:10:00,34.96,35.0,34.96,34.98,91200.0,26.742,26.7726,26.742,26.7573,91200.0
2016-06-17 10:15:00,34.98,35.01,34.97,35.0,74340.0,26.7573,26.7802,26.7496,26.7726,74340.0
2016-06-17 10:20:00,35.0,35.0,34.94,34.96,91225.0,26.7726,26.7726,26.7267,26.742,91225.0
2016-06-17 10:25:00,34.96,34.96,34.88,34.88,164369.0,26.742,26.742,26.6808,26.6808,164369.0
2016-06-17 10:30:00,34.89,34.89,34.83,34.88,136895.0,26.6884,26.6884,26.6425,26.6808,136895.0
2016-06-17 10:35:00,34.87,34.91,34.86,34.91,385387.0,26.6731,26.7037,26.6655,26.7037,385387.0
2016-06-17 10:40:00,34.9,34.91,34.88,34.91,89558.0,26.6961,26.7037,26.6808,26.7037,89558.0
2016-06-17 10:45:00,34.91,34.93,34.9,34.91,178983.0,26.7037,26.719,26.6961,26.7037,178983.0
2016-06-17 10:50:00,34.91,34.92,34.89,34.9,83642.0,26.7037,26.7114,26.6884,26.6961,83642.0
2016-06-17 10:55:00,34.9,34.91,34.87,34.89,76443.0,26.6961,26.7037,26.6731,26.6884,76443.0
2016-06-17 11:00:00,34.88,34.89,34.83,34.83,119220.0,26.6808,26.6884,26.6425,26.6425,119220.0
2016-06-17 11:05:00,34.83,34.87,34.82,34.86,88116.0,26.6425,26.6731,26.6349,26.6655,88116.0
2016-06-17 11:10:00,34.85,34.86,34.81,34.83,142006.0,26.6578,26.6655,26.6272,26.6425,142006.0
2016-06-17 11:15:00,34.83,34.86,34.8,34.84,297787.0,26.6425,26.6655,26.6196,26.6502,297787.0
2016-06-17 11:20:00,34.84,34.87,34.83,34.84,103229.0,26.6502,26.6731,26.6425,26.6502,103229.0
2016-06-17 11:25:00,34.84,34.85,34.76,34.77,147032.0,26.6502,26.6578,26.589,26.5966,147032.0
2016-06-17 11:30:00,34.77,34.85,34.76,34.82,142327.0,26.5966,26.6578,26.589,26.6349,142327.0
2016-06-17 11:35:00,34.82,34.87,34.81,34.86,185001.0,26.6349,26.6731,26.6272,26.6655,185001.0
2016-06-17 11:40:00,34.85,34.89,34.85,34.88,86278.0,26.6578,26.6884,26.6578,26.6808,86278.0
2016-06-17 11:45:00,34.87,34.89,34.85,34.88,110965.0,26.6731,26.6884,26.6578,26.6808,110965.0
2016-06-17 11:50:00,34.88,34.9,34.86,34.87,58615.0,26.6808,26.6961,26.6655,26.6731,58615.0
2016-06-17 11:55:00,34.87,34.88,34.85,34.88,42845.0,26.6731,26.6808,26.6578,26.6808,42845.0
2016-06-17 12:00:00,34.88,34.93,34.88,34.91,52556.0,26.6808,26.719,26.6808,26.7037,52556.0
2016-06-17 12:05:00,34.92,34.97,34.91,34.96,93340.0,26.7114,26.7496,26.7037,26.742,93340.0
2016-06-17 12:10:00,34.97,34.99,34.96,34.98,41110.0,26.7496,26.7649,26.742,26.7573,41110.0
2016-06-17 12:15:00,34.98,35.0,34.97,34.99,78263.0,26.7573,26.7726,26.7496,26.7649,78263.0
2016-06-17 12:20:00,35.0,35.0,34.97,34.98,53036.0,26.7726,26.7726,26.7496,26.7573,53036.0
2016-06-17 12:25:00,34.98,35.01,34.98,35.01,164630.0,26.7573,26.7802,26.7573,26.7802,164630.0
2016-06-17 12:30:00,35.01,35.01,34.98,34.98,59418.0,26.7802,26.7802,26.7573,26.7573,59418.0
2016-06-17 12:35:00,34.98,35.0,34.97,34.98,293113.0,26.7573,26.7726,26.7496,26.7573,293113.0
2016-06-17 12:40:00,34.98,35.01,34.97,35.01,57759.0,26.7573,26.7802,26.7496,26.7802,57759.0
2016-06-17 12:45:00,35.01,35.02,34.97,34.98,98826.0,26.7802,26.7879,26.7496,26.7573,98826.0
2016-06-17 12:50:00,34.98,34.99,34.97,34.99,49377.0,26.7573,26.7649,26.7496,26.7649,49377.0
2016-06-17 12:55:00,34.99,35.0,34.98,35.0,80960.0,26.7649,26.7726,26.7573,26.7726,80960.0
2016-06-17 13:00:00,35.0,35.0,34.96,34.98,41542.0,26.7726,26.7726,26.742,26.7573,41542.0
2016-06-17 13:05:00,34.98,35.02,34.97,35.02,102962.0,26.7573,26.7879,26.7496,26.7879,102962.0
2016-06-17 13:10:00,35.02,35.02,34.99,35.02,58138.0,26.7879,26.7879,26.7649,26.7879,58138.0
2016-06-17 13:15:00,35.02,35.05,35.01,35.05,63603.0,26.7879,26.8108,26.7802,26.8108,63603.0
2016-06-17 13:20:00,35.04,35.05,35.02,35.05,57326.0,26.8032,26.8108,26.7879,26.8108,57326.0
2016-06-17 13:25:00,35.05,35.07,35.04,35.04,71994.0,26.8108,26.8261,26.8032,26.8032,71994.0
2016-06-17 13:30:00,35.04,35.05,35.03,35.05,24577.0,26.8032,26.8108,26.7955,26.8108,24577.0
2016-06-17 13:35:00,35.04,35.06,35.03,35.05,44275.0,26.8032,26.8185,26.7955,26.8108,44275.0
2016-06-17 13:40:00,35.05,35.09,35.05,35.07,100812.0,26.8108,26.8414,26.8108,26.8261,100812.0
2016-06-17 13:45:00,35.07,35.08,35.06,35.07,269237.0,26.8261,26.8337,26.8185,26.8261,269237.0
2016-06-17 13:50:00,35.07,35.1,35.06,35.07,106265.0,26.8261,26.849,26.8185,26.8261,106265.0
2016-06-17 13:55:00,35.07,35.1,35.07,35.09,63124.0,26.8261,26.849,26.8261,26.8414,63124.0
2016-06-17 14:00:00,35.09,35.11,35.07,35.08,53597.0,26.8414,26.8567,26.8261,26.8337,53597.0
2016-06-17 14:05:00,35.08,35.09,35.05,35.09,130335.0,26.8337,26.8414,26.8108,26.8414,130335.0
2016-06-17 14:10:00,35.09,35.13,35.09,35.12,156190.0,26.8414,26.872,26.8414,26.8643,156190.0
2016-06-17 14:15:00,35.12,35.15,35.1,35.11,67741.0,26.8643,26.8873,26.849,26.8567,67741.0
2016-06-17 14:20:00,35.1,35.15,35.09,35.14,125440.0,26.849,26.8873,26.8414,26.8796,125440.0
2016-06-17 14:25:00,35.14,35.17,35.12,35.16,260731.0,26.8796,26.9026,26.8643,26.8949,260731.0
2016-06-17 14:30:00,35.15,35.2,35.14,35.19,170266.0,26.8873,26.9255,26.8796,26.9179,170266.0
2016-06-17 14:35:00,35.18,35.2,35.16,35.17,78286.0,26.9102,26.9255,26.8949,26.9026,78286.0
2016-06-17 14:40:00,35.17,35.2,35.15,35.19,121967.0,26.9026,26.9255,26.8873,26.9179,121967.0
2016-06-17 14:45:00,35.18,35.2,35.17,35.18,111095.0,26.9102,26.9255,26.9026,26.9102,111095.0
2016-06-17 14:50:00,35.18,35.19,35.16,35.17,129141.0,26.9102,26.9179,26.8949,26.9026,129141.0
2016-06-17 14:55:00,35.17,35.17,35.14,35.16,180354.0,26.9026,26.9026,26.8796,26.8949,180354.0
2016-06-17 15:00:00,35.16,35.17,35.15,35.16,165856.0,26.8949,26.9026,26.8873,26.8949,165856.0
2016-06-17 15:05:00,35.15,35.16,35.14,35.14,29661.0,26.8873,26.8949,26.8796,26.8796,29661.0
2016-06-17 15:10:00,35.15,35.16,35.13,35.15,111561.0,26.8873,26.8949,26.872,26.8873,111561.0
2016-06-17 15:15:00,35.14,35.15,35.11,35.13,115593.0,26.8796,26.8873,26.8567,26.872,115593.0
2016-06-17 15:20:00,35.13,35.14,35.12,35.13,92043.0,26.872,26.8796,26.8643,26.872,92043.0
2016-06-17 15:25:00,35.14,35.14,35.12,35.12,56277.0,26.8796,26.8796,26.8643,26.8643,56277.0
2016-06-17 15:30:00,35.12,35.14,35.11,35.13,144148.0,26.8643,26.8796,26.8567,26.872,144148.0
2016-06-17 15:35:00,35.13,35.14,35.12,35.14,186176.0,26.872,26.8796,26.8643,26.8796,186176.0
2016-06-17 15:40:00,35.13,35.14,35.12,35.14,68873.0,26.872,26.8796,26.8643,26.8796,68873.0
2016-06-17 15:45:00,35.13,35.14,35.12,35.13,73534.0,26.872,26.8796,26.8643,26.872,73534.0
2016-06-17 15:50:00,35.12,35.14,35.12,35.14,285784.0,26.8643,26.8796,26.8643,26.8796,285784.0
2016-06-17 15:55:00,35.13,35.14,35.12,35.12,269796.0,26.872,26.8796,26.8643,26.8643,269796.0
2016-06-20 09:30:00,36.21,36.21,36.14,36.16,1043796.0,27.6981,27.6981,27.6446,27.6599,1043796.0
2016-06-20 09:35:00,36.16,36.18,36.12,36.14,1441722.0,27.6599,27.6752,27.6293,27.6446,1441722.0
2016-06-20 09:40:00,36.14,36.16,36.14,36.14,656239.0,27.6446,27.6599,27.6446,27.6446,656239.0
2016-06-20 09:45:00,36.14,36.15,36.12,36.13,518121.0,27.6446,27.6522,27.6293,27.6369,518121.0
2016-06-20 09:50:00,36.13,36.14,36.08,36.09,325109.0,27.6369,27.6446,27.5987,27.6063,325109.0
2016-06-20 09:55:00,36.09,36.13,36.08,36.13,81516.0,27.6063,27.6369,27.5987,27.6369,81516.0
2016-06-20 10:00:00,36.13,36.18,36.12,36.18,115776.0,27.6369,27.6752,27.6293,27.6752,115776.0
2016-06-20 10:05:00,36.18,36.19,36.17,36.18,117622.0,27.6752,27.6828,27.6675,27.6752,117622.0
2016-06-20 10:10:00,36.18,36.19,36.14,36.15,83851.0,27.6752,27.6828,27.6446,27.6522,83851.0
2016-06-20 10:15:00,36.15,36.19,36.14,36.18,57113.0,27.6522,27.6828,27.6446,27.6752,57113.0
2016-06-20 10:20:00,36.19,36.19,36.17,36.19,24066.0,27.6828,27.6828,27.6675,27.6828,24066.0
2016-06-20 10:25:00,36.18,36.21,36.16,36.17,129286.0,27.6752,27.6981,27.6599,27.6675,129286.0
2016-06-20 10:30:00,36.17,36.18,36.13,36.14,67798.0,27.6675,27.6752,27.6369,27.6446,67798.0
2016-06-20 10:35:00,36.15,36.16,36.12,36.13,58576.0,27.6522,27.6599,27.6293,27.6369,58576.0
2016-06-20 10:40:00,36.14,36.16,36.13,36.16,52633.0,27.6446,27.6599,27.6369,27.6599,52633.0
2016-06-20 10:45:00,36.16,36.18,36.16,36.16,67205.0,27.6599,27.6752,27.6599,27.6599,67205.0
2016-06-20 10:50:00,36.17,36.18,36.16,36.18,39099.0,27.6675,27.6752,27.6599,27.6752,39099.0
2016-06-20 10:55:00,36.18,36.19,36.16,36.16,41912.0,27.6752,27.6828,27.6599,27.6599,41912.0
2016-06-20 11:00:00,36.16,36.17,36.13,36.13,108731.0,27.6599,27.6675,27.6369,27.6369,108731.0
2016-06-20 11:05:00,36.14,36.17,36.13,36.16,44514.0,27.6446,27.6675,27.6369,27.6599,44514.0
2016-06-20 11:10:00,36.16,36.16,36.14,36.15,49181.0,27.6599,27.6599,27.6446,27.6522,49181.0
2016-06-20 11:15:00,36.15,36.17,36.14,36.17,41021.0,27.6522,27.6675,27.6446,27.6675,41021.0
2016-06-20 11:20:00,36.16,36.18,36.16,36.16,39977.0,27.6599,27.6752,27.6599,27.6599,39977.0
2016-06-20 11:25:00,36.17,36.19,36.16,36.18,80283.0,27.6675,27.6828,27.6599,27.6752,80283.0
2016-06-20 11:30:00,36.18,36.18,36.15,36.16,49906.0,27.6752,27.6752,27.6522,27.6599,49906.0
2016-06-20 11:35:00,36.17,36.19,36.16,36.18,68402.0,27.6675,27.6828,27.6599,27.6752,68402.0
2016-06-20 11:40:00,36.17,36.18,36.15,36.16,63675.0,27.6675,27.6752,27.6522,27.6599,63675.0
2016-06-20 11:45:00,36.15,36.15,36.11,36.12,66176.0,27.6522,27.6522,27.6216,27.6293,66176.0
2016-06-20 11:50:00,36.12,36.15,36.11,36.12,48524.0,27.6293,27.6522,27.6216,27.6293,48524.0
2016-06-20 11:55:00,36.11,36.14,36.1,36.14,137154.0,27.6216,27.6446,27.614,27.6446,137154.0
2016-06-20 12:00:00,36.15,36.15,36.12,36.13,35574.0,27.6522,27.6522,27.6293,27.6369,35574.0
2016-06-20 12:05:00,36.13,36.14,36.12,36.13,376846.0,27.6369,27.6446,27.6293,27.6369,376846.0
2016-06-20 12:10:00,36.13,36.14,36.11,36.12,44286.0,27.6369,27.6446,27.6216,27.6293,44286.0
2016-06-20 12:15:00,36.13,36.13,36.11,36.13,50637.0,27.6369,27.6369,27.6216,27.6369,50637.0
2016-06-20 12:20:00,36.13,36.13,36.1,36.11,66329.0,27.6369,27.6369,27.614,27.6216,66329.0
2016-06-20 12:25:00,36.11,36.12,36.09,36.12,160748.0,27.6216,27.6293,27.6063,27.6293,160748.0
2016-06-20 12:30:00,36.12,36.13,36.11,36.12,27211.0,27.6293,27.6369,27.6216,27.6293,27211.0
2016-06-20 12:35:00,36.13,36.14,36.12,36.13,54996.0,27.6369,27.6446,27.6293,27.6369,54996.0
2016-06-20 12:40:00,36.12,36.14,36.12,36.13,18251.0,27.6293,27.6446,27.6293,27.6369,18251.0
2016-06-20 12:45:00,36.13,36.15,36.12,36.15,43444.0,27.6369,27.6522,27.6293,27.6522,43444.0
2016-06-20 12:50:00,36.15,36.17,36.14,36.16,63742.0,27.6522,27.6675,27.6446,27.6599,63742.0
2016-06-20 12:55:00,36.16,36.17,36.14,36.15,89604.0,27.6599,27.6675,27.6446,27.6522,89604.0
2016-06-20 13:00:00,36.15,36.17,36.15,36.15,34304.0,27.6522,27.6675,27.6522,27.6522,34304.0
2016-06-20 13:05:00,36.16,36.16,36.14,36.15,21367.0,27.6599,27.6599,27.6446,27.6522,21367.0
2016-06-20 13:10:00,36.15,36.15,36.06,36.06,49845.0,27.6522,27.6522,27.5834,27.5834,49845.0
2016-06-20 13:15:00,36.05,36.09,36.05,36.08,81540.0,27.5757,27.6063,27.5757,27.5987,81540.0
2016-06-20 13:20:00,36.08,36.1,36.06,36.09,37526.0,27.5987,27.614,27.5834,27.6063,37526.0
2016-06-20 13:25:00,36.1,36.1,36.06,36.07,48212.0,27.614,27.614,27.5834,27.591,48212.0
2016-06-20 13:30:00,36.08,36.09,36.07,36.09,32133.0,27.5987,27.6063,27.591,27.6063,32133.0
2016-06-20 13:35:00,36.08,36.1,36.08,36.09,29648.0,27.5987,27.614,27.5987,27.6063,29648.0
2016-06-20 13:40:00,36.08,36.09,36.07,36.09,27607.0,27.5987,27.6063,27.591,27.6063,27607.0
2016-06-20 13:45:00,36.09,36.1,36.08,36.09,28545.0,27.6063,27.614,27.5987,27.6063,28545.0
2016-06-20 13:50:00,36.09,36.11,36.09,36.1,57545.0,27.6063,27.6216,27.6063,27.614,57545.0
2016-06-20 13:55:00,36.09,36.1,36.08,36.09,54283.0,27.6063,27.614,27.5987,27.6063,54283.0
2016-06-20 14:00:00,36.09,36.1,36.08,36.08,26336.0,27.6063,27.614,27.5987,27.5987,26336.0
2016-06-20 14:05:00,36.08,36.08,36.06,36.06,77631.0,27.5987,27.5987,27.5834,27.5834,77631.0
2016-06-20 14:10:00,36.05,36.08,36.05,36.06,121231.0,27.5757,27.5987,27.5757,27.5834,121231.0
2016-06-20 14:15:00,36.07,36.07,36.05,36.06,30155.0,27.591,27.591,27.5757,27.5834,30155.0
2016-06-20 14:20:00,36.06,36.07,36.04,36.07,112331.0,27.5834,27.591,27.5681,27.591,112331.0
2016-06-20 14:25:00,36.06,36.06,36.03,36.03,76952.0,27.5834,27.5834,27.5604,27.5604,76952.0
2016-06-20 14:30:00,36.03,36.05,36.03,36.04,63207.0,27.5604,27.5757,27.5604,27.5681,63207.0
2016-06-20 14:35:00,36.05,36.06,36.03,36.04,99042.0,27.5757,27.5834,27.5604,27.5681,99042.0
2016-06-20 14:40:00,36.04,36.06,36.03,36.05,97777.0,27.5681,27.5834,27.5604,27.5757,97777.0
2016-06-20 14:45:00,36.05,36.08,36.04,36.07,110537.0,27.5757,27.5987,27.5681,27.591,110537.0
2016-06-20 14:50:00,36.08,36.1,36.07,36.08,94850.0,27.5987,27.614,27.591,27.5987,94850.0
2016-06-20 14:55:00,36.09,36.1,36.08,36.09,56996.0,27.6063,27.614,27.5987,27.6063,56996.0
2016-06-20 15:00:00,36.09,36.1,36.07,36.07,69306.0,27.6063,27.614,27.591,27.591,69306.0
2016-06-20 15:05:00,36.08,36.08,36.05,36.06,55740.0,27.5987,27.5987,27.5757,27.5834,55740.0
2016-06-20 15:10:00,36.06,36.06,36.04,36.06,36004.0,27.5834,27.5834,27.5681,27.5834,36004.0
2016-06-20 15:15:00,36.05,36.05,36.01,36.02,271247.0,27.5757,27.5757,27.5451,27.5528,271247.0
2016-06-20 15:20:00,36.02,36.03,36.02,36.02,59659.0,27.5528,27.5604,27.5528,27.5528,59659.0
2016-06-20 15:25:00,36.02,36.03,35.99,35.99,91031.0,27.5528,27.5604,27.5298,27.5298,91031.0
2016-06-20 15:30:00,36.0,36.01,35.99,36.0,52089.0,27.5375,27.5451,27.5298,27.5375,52089.0
2016-06-20 15:35:00,36.0,36.0,35.98,36.0,140178.0,27.5375,27.5375,27.5222,27.5375,140178.0
2016-06-20 15:40:00,35.99,36.03,35.98,36.02,262171.0,27.5298,27.5604,27.5222,27.5528,262171.0
2016-06-20 15:45:00,36.02,36.02,35.97,35.98,268548.0,27.5528,27.5528,27.5145,27.5222,268548.0
2016-06-20 15:50:00,35.98,35.98,35.95,35.96,138986.0,27.5222,27.5222,27.4992,27.5069,138986.0
2016-06-20 15:55:00,35.97,35.99,35.95,35.96,396658.0,27.5145,27.5298,27.4992,27.5069,396658.0
2016-06-21 09:30:00,36.18,36.22,36.16,36.18,245068.0,27.6752,27.7058,27.6599,27.6752,245068.0
2016-06-21 09:35:00,36.17,36.17,36.13,36.15,189706.0,27.6675,27.6675,27.6369,27.6522,189706.0
2016-06-21 09:40:00,36.15,36.16,36.11,36.12,148279.0,27.6522,27.6599,27.6216,27.6293,148279.0
2016-06-21 09:45:00,36.12,36.14,36.09,36.14,161903.0,27.6293,27.6446,27.6063,27.6446,161903.0
2016-06-21 09:50:00,36.13,36.13,36.09,36.12,295065.0,27.6369,27.6369,27.6063,27.6293,295065.0
2016-06-21 09:55:00,36.12,36.12,36.09,36.11,287209.0,27.6293,27.6293,27.6063,27.6216,287209.0
2016-06-21 10:00:00,36.11,36.12,36.07,36.07,252207.0,27.6216,27.6293,27.591,27.591,252207.0
2016-06-21 10:05:00,36.06,36.12,36.06,36.11,318800.0,27.5834,27.6293,27.5834,27.6216,318800.0
2016-06-21 10:10:00,36.11,36.17,36.1,36.17,358365.0,27.6216,27.6675,27.614,27.6675,358365.0
2016-06-21 10:15:00,36.17,36.18,36.16,36.17,110221.0,27.6675,27.6752,27.6599,27.6675,110221.0
2016-06-21 10:20:00,36.17,36.18,36.1,36.13,129114.0,27.6675,27.6752,27.614,27.6369,129114.0
2016-06-21 10:25:00,36.13,36.17,36.11,36.16,270676.0,27.6369,27.6675,27.6216,27.6599,270676.0
2016-06-21 10:30:00,36.16,36.21,36.16,36.21,200488.0,27.6599,27.6981,27.6599,27.6981,200488.0
2016-06-21 10:35:00,36.21,36.22,36.18,36.21,185434.0,27.6981,27.7058,27.6752,27.6981,185434.0
2016-06-21 10:40:00,36.21,36.23,36.18,36.23,203205.0,27.6981,27.7134,27.6752,27.7134,203205.0
2016-06-21 10:45:00,36.23,36.24,36.2,36.22,120828.0,27.7134,27.7211,27.6905,27.7058,120828.0
2016-06-21 10:50:00,36.22,36.26,36.21,36.26,119770.0,27.7058,27.7364,27.6981,27.7364,119770.0
2016-06-21 10:55:00,36.26,36.26,36.22,36.23,197156.0,27.7364,27.7364,27.7058,27.7134,197156.0
2016-06-21 11:00:00,36.23,36.29,36.22,36.27,106939.0,27.7134,27.7593,27.7058,27.744,106939.0
2016-06-21 11:05:00,36.28,36.29,36.26,36.27,138098.0,27.7517,27.7593,27.7364,27.744,138098.0
2016-06-21 11:10:00,36.26,36.28,36.24,36.28,85775.0,27.7364,27.7517,27.7211,27.7517,85775.0
2016-06-21 11:15:00,36.28,36.31,36.28,36.3,89466.0,27.7517,27.7746,27.7517,27.767,89466.0
2016-06-21 11:20:00,36.31,36.32,36.27,36.28,47755.0,27.7746,27.7823,27.744,27.7517,47755.0
2016-06-21 11:25:00,36.29,36.3,36.26,36.27,241129.0,27.7593,27.767,27.7364,27.744,241129.0
2016-06-21 11:30:00,36.27,36.27,36.2,36.2,268924.0,27.744,27.744,27.6905,27.6905,268924.0
2016-06-21 11:35:00,36.21,36.24,36.2,36.23,120203.0,27.6981,27.7211,27.6905,27.7134,120203.0
2016-06-21 11:40:00,36.23,36.24,36.21,36.22,35577.0,27.7134,27.7211,27.6981,27.7058,35577.0
2016-06-21 11:45:00,36.21,36.23,36.21,36.22,32889.0,27.6981,27.7134,27.6981,27.7058,32889.0
2016-06-21 11:50:00,36.23,36.23,36.2,36.21,37215.0,27.7134,27.7134,27.6905,27.6981,37215.0
2016-06-21 11:55:00,36.21,36.25,36.21,36.24,108267.0,27.6981,27.7287,27.6981,27.7211,108267.0
2016-06-21 12:00:00,36.24,36.25,36.23,36.24,70678.0,27.7211,27.7287,27.7134,27.7211,70678.0
2016-06-21 12:05:00,36.24,36.25,36.22,36.25,33222.0,27.7211,27.7287,27.7058,27.7287,33222.0
2016-06-21 12:10:00,36.25,36.25,36.23,36.25,87197.0,27.7287,27.7287,27.7134,27.7287,87197.0
2016-06-21 12:15:00,36.25,36.27,36.24,36.27,54001.0,27.7287,27.744,27.7211,27.744,54001.0
2016-06-21 12:20:00,36.27,36.29,36.26,36.28,100303.0,27.744,27.7593,27.7364,27.7517,100303.0
2016-06-21 12:25:00,36.29,36.29,36.27,36.29,41860.0,27.7593,27.7593,27.744,27.7593,41860.0
2016-06-21 12:30:00,36.29,36.29,36.26,36.27,35370.0,27.7593,27.7593,27.7364,27.744,35370.0
2016-06-21 12:35:00,36.27,36.28,36.26,36.27,209838.0,27.744,27.7517,27.7364,27.744,209838.0
2016-06-21 12:40:00,36.27,36.27,36.26,36.27,22905.0,27.744,27.744,27.7364,27.744,22905.0
2016-06-21 12:45:00,36.27,36.27,36.25,36.27,65696.0,27.744,27.744,27.7287,27.744,65696.0
2016-06-21 12:50:00,36.27,36.27,36.26,36.27,13315.0,27.744,27.744,27.7364,27.744,13315.0
2016-06-21 12:55:00,36.27,36.28,36.26,36.27,47907.0,27.744,27.7517,27.7364,27.744,47907.0
2016-06-21 13:00:00,36.26,36.28,36.26,36.27,32415.0,27.7364,27.7517,27.7364,27.744,32415.0
2016-06-21 13:05:00,36.28,36.29,36.27,36.28,39179.0,27.7517,27.7593,27.744,27.7517,39179.0
2016-06-21 13:10:00,36.28,36.29,36.26,36.26,85956.0,27.7517,27.7593,27.7364,27.7364,85956.0
2016-06-21 13:15:00,36.27,36.29,36.26,36.29,20930.0,27.744,27.7593,27.7364,27.7593,20930.0
2016-06-21 13:20:00,36.29,36.29,36.26,36.27,76399.0,27.7593,27.7593,27.7364,27.744,76399.0
2016-06-21 13:25:00,36.27,36.28,36.26,36.27,19252.0,27.744,27.7517,27.7364,27.744,19252.0
2016-06-21 13:30:00,36.27,36.29,36.26,36.28,61647.0,27.744,27.7593,27.7364,27.7517,61647.0
2016-06-21 13:35:00,36.27,36.28,36.26,36.28,67435.0,27.744,27.7517,27.7364,27.7517,67435.0
2016-06-21 13:40:00,36.28,36.29,36.27,36.29,44016.0,27.7517,27.7593,27.744,27.7593,44016.0
2016-06-21 13:45:00,36.29,36.29,36.26,36.27,77923.0,27.7593,27.7593,27.7364,27.744,77923.0
2016-06-21 13:50:00,36.27,36.29,36.27,36.28,23503.0,27.744,27.7593,27.744,27.7517,23503.0
2016-06-21 13:55:00,36.29,36.34,36.28,36.33,98823.0,27.7593,27.7976,27.7517,27.7899,98823.0
2016-06-21 14:00:00,36.33,36.33,36.3,36.33,95650.0,27.7899,27.7899,27.767,27.7899,95650.0
2016-06-21 14:05:00,36.33,36.37,36.31,36.37,142382.0,27.7899,27.8205,27.7746,27.8205,142382.0
2016-06-21 14:10:00,36.37,36.41,36.37,36.41,88513.0,27.8205,27.8511,27.8205,27.8511,88513.0
2016-06-21 14:15:00,36.41,36.42,36.39,36.41,120197.0,27.8511,27.8588,27.8358,27.8511,120197.0
2016-06-21 14:20:00,36.41,36.42,36.39,36.39,46353.0,27.8511,27.8588,27.8358,27.8358,46353.0
2016-06-21 14:25:00,36.39,36.42,36.39,36.41,53374.0,27.8358,27.8588,27.8358,27.8511,53374.0
2016-06-21 14:30:00,36.4,36.41,36.39,36.41,55497.0,27.8435,27.8511,27.8358,27.8511,55497.0
2016-06-21 14:35:00,36.41,36.47,36.4,36.45,198868.0,27.8511,27.897,27.8435,27.8817,198868.0
2016-06-21 14:40:00,36.45,36.46,36.43,36.44,64558.0,27.8817,27.8894,27.8664,27.8741,64558.0
2016-06-21 14:45:00,36.44,36.45,36.43,36.43,87186.0,27.8741,27.8817,27.8664,27.8664,87186.0
2016-06-21 14:50:00,36.43,36.44,36.42,36.43,28677.0,27.8664,27.8741,27.8588,27.8664,28677.0
2016-06-21 14:55:00,36.43,36.43,36.4,36.4,48915.0,27.8664,27.8664,27.8435,27.8435,48915.0
2016-06-21 15:00:00,36.4,36.4,36.34,36.35,50737.0,27.8435,27.8435,27.7976,27.8052,50737.0
2016-06-21 15:05:00,36.35,36.36,36.34,36.35,45577.0,27.8052,27.8129,27.7976,27.8052,45577.0
2016-06-21 15:10:00,36.35,36.36,36.33,36.34,63810.0,27.8052,27.8129,27.7899,27.7976,63810.0
2016-06-21 15:15:00,36.34,36.38,36.34,36.37,107792.0,27.7976,27.8282,27.7976,27.8205,107792.0
2016-06-21 15:20:00,36.37,36.38,36.35,36.38,146381.0,27.8205,27.8282,27.8052,27.8282,146381.0
2016-06-21 15:25:00,36.38,36.39,36.36,36.36,128931.0,27.8282,27.8358,27.8129,27.8129,128931.0
2016-06-21 15:30:00,36.36,36.37,36.32,36.33,107654.0,27.8129,27.8205,27.7823,27.7899,107654.0
2016-06-21 15:35:00,36.33,36.34,36.31,36.32,108386.0,27.7899,27.7976,27.7746,27.7823,108386.0
2016-06-21 15:40:00,36.31,36.31,36.25,36.26,341877.0,27.7746,27.7746,27.7287,27.7364,341877.0
2016-06-21 15:45:00,36.26,36.26,36.24,36.25,123045.0,27.7364,27.7364,27.7211,27.7287,123045.0
2016-06-21 15:50:00,36.24,36.26,36.23,36.26,228223.0,27.7211,27.7364,27.7134,27.7364,228223.0
2016-06-21 15:55:00,36.26,36.26,36.21,36.21,359595.0,27.7364,27.7364,27.6981,27.6981,359595.0
2016-06-22 09:30:00,36.32,36.38,36.3,36.34,74949.0,27.7823,27.8282,27.767,27.7976,74949.0
2016-06-22 09:35:00,36.35,36.36,36.32,36.35,23034.0,27.8052,27.8129,27.7823,27.8052,23034.0
2016-06-22 09:40:00,36.35,36.38,36.34,36.37,60608.0,27.8052,27.8282,27.7976,27.8205,60608.0
2016-06-22 09:45:00,36.37,36.38,36.35,36.38,99070.0,27.8205,27.8282,27.8052,27.8282,99070.0
2016-06-22 09:50:00,36.38,36.4,36.36,36.39,36279.0,27.8282,27.8435,27.8129,27.8358,36279.0
2016-06-22 09:55:00,36.39,36.41,36.37,36.37,92774.0,27.8358,27.8511,27.8205,27.8205,92774.0
2016-06-22 10:00:00,36.37,36.43,36.37,36.4,76494.0,27.8205,27.8664,27.8205,27.8435,76494.0
2016-06-22 10:05:00,36.4,36.41,36.38,36.41,95113.0,27.8435,27.8511,27.8282,27.8511,95113.0
2016-06-22 10:10:00,36.41,36.44,36.4,36.43,45699.0,27.8511,27.8741,27.8435,27.8664,45699.0
2016-06-22 10:15:00,36.43,36.44,36.4,36.44,58881.0,27.8664,27.8741,27.8435,27.8741,58881.0
2016-06-22 10:20:00,36.43,36.43,36.4,36.4,81219.0,27.8664,27.8664,27.8435,27.8435,81219.0
2016-06-22 10:25:00,36.41,36.43,36.4,36.42,146885.0,27.8511,27.8664,27.8435,27.8588,146885.0
2016-06-22 10:30:00,36.42,36.44,36.38,36.44,134301.0,27.8588,27.8741,27.8282,27.8741,134301.0
2016-06-22 10:35:00,36.44,36.46,36.42,36.42,220411.0,27.8741,27.8894,27.8588,27.8588,220411.0
2016-06-22 10:40:00,36.42,36.46,36.41,36.46,193492.0,27.8588,27.8894,27.8511,27.8894,193492.0
2016-06-22 10:45:00,36.46,36.47,36.44,36.46,120276.0,27.8894,27.897,27.8741,27.8894,120276.0
2016-06-22 10:50:00,36.45,36.48,36.45,36.47,112811.0,27.8817,27.9047,27.8817,27.897,112811.0
2016-06-22 10:55:00,36.48,36.48,36.4,36.41,79416.0,27.9047,27.9047,27.8435,27.8511,79416.0
2016-06-22 11:00:00,36.41,36.42,36.39,36.42,207740.0,27.8511,27.8588,27.8358,27.8588,207740.0
2016-06-22 11:05:00,36.42,36.42,36.39,36.41,127958.0,27.8588,27.8588,27.8358,27.8511,127958.0
2016-06-22 11:10:00,36.41,36.44,36.4,36.41,53934.0,27.8511,27.8741,27.8435,27.8511,53934.0
2016-06-22 11:15:00,36.41,36.44,36.4,36.43,54758.0,27.8511,27.8741,27.8435,27.8664,54758.0
2016-06-22 11:20:00,36.43,36.43,36.41,36.42,49061.0,27.8664,27.8664,27.8511,27.8588,49061.0
2016-06-22 11:25:00,36.41,36.46,36.41,36.44,42140.0,27.8511,27.8894,27.8511,27.8741,42140.0
2016-06-22 11:30:00,36.44,36.44,36.2,36.24,422210.0,27.8741,27.8741,27.6905,27.7211,422210.0
2016-06-22 11:35:00,36.24,36.31,36.22,36.29,139719.0,27.7211,27.7746,27.7058,27.7593,139719.0
2016-06-22 11:40:00,36.29,36.29,36.23,36.28,115673.0,27.7593,27.7593,27.7134,27.7517,115673.0
2016-06-22 11:45:00,36.27,36.28,36.23,36.23,72105.0,27.744,27.7517,27.7134,27.7134,72105.0
2016-06-22 11:50:00,36.24,36.29,36.24,36.28,4754542.0,27.7211,27.7593,27.7211,27.7517,4754542.0
2016-06-22 11:55:00,36.28,36.31,36.27,36.31,113961.0,27.7517,27.7746,27.744,27.7746,113961.0
2016-06-22 12:00:00,36.3,36.32,36.29,36.3,37777.0,27.767,27.7823,27.7593,27.767,37777.0
2016-06-22 12:05:00,36.3,36.32,36.29,36.29,35301.0,27.767,27.7823,27.7593,27.7593,35301.0
2016-06-22 12:10:00,36.28,36.32,36.28,36.3,46775.0,27.7517,27.7823,27.7517,27.767,46775.0
2016-06-22 12:15:00,36.31,36.32,36.29,36.3,38578.0,27.7746,27.7823,27.7593,27.767,38578.0
2016-06-22 12:20:00,36.3,36.31,36.28,36.28,67181.0,27.767,27.7746,27.7517,27.7517,67181.0
2016-06-22 12:25:00,36.28,36.33,36.26,36.33,67675.0,27.7517,27.7899,27.7364,27.7899,67675.0
2016-06-22 12:30:00,36.33,36.37,36.32,36.37,40111.0,27.7899,27.8205,27.7823,27.8205,40111.0
2016-06-22 12:35:00,36.37,36.37,36.33,36.33,47039.0,27.8205,27.8205,27.7899,27.7899,47039.0
2016-06-22 12:40:00,36.33,36.34,36.32,36.34,55124.0,27.7899,27.7976,27.7823,27.7976,55124.0
2016-06-22 12:45:00,36.33,36.35,36.31,36.35,106580.0,27.7899,27.8052,27.7746,27.8052,106580.0
2016-06-22 12:50:00,36.34,36.37,36.34,36.36,95859.0,27.7976,27.8205,27.7976,27.8129,95859.0
2016-06-22 12:55:00,36.36,36.37,36.35,36.37,44670.0,27.8129,27.8205,27.8052,27.8205,44670.0
2016-06-22 13:00:00,36.36,36.36,36.31,36.32,215150.0,27.8129,27.8129,27.7746,27.7823,215150.0
2016-06-22 13:05:00,36.32,36.33,36.23,36.23,126016.0,27.7823,27.7899,27.7134,27.7134,126016.0
2016-06-22 13:10:00,36.23,36.25,36.22,36.24,649544.0,27.7134,27.7287,27.7058,27.7211,649544.0
2016-06-22 13:15:00,36.24,36.26,36.22,36.25,336848.0,27.7211,27.7364,27.7058,27.7287,336848.0
2016-06-22 13:20:00,36.25,36.26,36.24,36.25,78686.0,27.7287,27.7364,27.7211,27.7287,78686.0
2016-06-22 13:25:00,36.24,36.29,36.23,36.29,146299.0,27.7211,27.7593,27.7134,27.7593,146299.0
2016-06-22 13:30:00,36.28,36.3,36.26,36.27,117501.0,27.7517,27.767,27.7364,27.744,117501.0
2016-06-22 13:35:00,36.26,36.3,36.26,36.29,82102.0,27.7364,27.767,27.7364,27.7593,82102.0
2016-06-22 13:40:00,36.28,36.3,36.27,36.27,101724.0,27.7517,27.767,27.744,27.744,101724.0
2016-06-22 13:45:00,36.27,36.28,36.26,36.27,127186.0,27.744,27.7517,27.7364,27.744,127186.0
2016-06-22 13:50:00,36.27,36.3,36.27,36.3,42292.0,27.744,27.767,27.744,27.767,42292.0
2016-06-22 13:55:00,36.3,36.3,36.28,36.29,239582.0,27.767,27.767,27.7517,27.7593,239582.0
2016-06-22 14:00:00,36.29,36.29,36.25,36.26,44627.0,27.7593,27.7593,27.7287,27.7364,44627.0
2016-06-22 14:05:00,36.26,36.29,36.26,36.27,90890.0,27.7364,27.7593,27.7364,27.744,90890.0
2016-06-22 14:10:00,36.26,36.29,36.26,36.29,27755.0,27.7364,27.7593,27.7364,27.7593,27755.0
2016-06-22 14:15:00,36.29,36.3,36.26,36.27,95848.0,27.7593,27.767,27.7364,27.744,95848.0
2016-06-22 14:20:00,36.27,36.27,36.24,36.26,81536.0,27.744,27.744,27.7211,27.7364,81536.0
2016-06-22 14:25:00,36.27,36.3,36.26,36.29,112264.0,27.744,27.767,27.7364,27.7593,112264.0
2016-06-22 14:30:00,36.29,36.31,36.28,36.29,100805.0,27.7593,27.7746,27.7517,27.7593,100805.0
2016-06-22 14:35:00,36.29,36.3,36.27,36.27,69783.0,27.7593,27.767,27.744,27.744,69783.0
2016-06-22 14:40:00,36.27,36.28,36.25,36.26,98630.0,27.744,27.7517,27.7287,27.7364,98630.0
2016-06-22 14:45:00,36.26,36.27,36.24,36.26,305645.0,27.7364,27.744,27.7211,27.7364,305645.0
2016-06-22 14:50:00,36.26,36.29,36.25,36.29,110405.0,27.7364,27.7593,27.7287,27.7593,110405.0
2016-06-22 14:55:00,36.29,36.32,36.28,36.31,61639.0,27.7593,27.7823,27.7517,27.7746,61639.0
2016-06-22 15:00:00,36.31,36.34,36.31,36.34,117805.0,27.7746,27.7976,27.7746,27.7976,117805.0
2016-06-22 15:05:00,36.34,36.34,36.3,36.31,91075.0,27.7976,27.7976,27.767,27.7746,91075.0
2016-06-22 15:10:00,36.3,36.31,36.28,36.28,64478.0,27.767,27.7746,27.7517,27.7517,64478.0
2016-06-22 15:15:00,36.28,36.3,36.26,36.26,47388.0,27.7517,27.767,27.7364,27.7364,47388.0
2016-06-22 15:20:00,36.26,36.26,36.2,36.2,223210.0,27.7364,27.7364,27.6905,27.6905,223210.0
2016-06-22 15:25:00,36.2,36.21,36.17,36.18,161018.0,27.6905,27.6981,27.6675,27.6752,161018.0
2016-06-22 15:30:00,36.18,36.2,36.18,36.2,156031.0,27.6752,27.6905,27.6752,27.6905,156031.0
2016-06-22 15:35:00,36.2,36.23,36.17,36.23,150737.0,27.6905,27.7134,27.6675,27.7134,150737.0
2016-06-22 15:40:00,36.23,36.24,36.2,36.21,128543.0,27.7134,27.7211,27.6905,27.6981,128543.0
2016-06-22 15:45:00,36.21,36.22,36.17,36.19,153195.0,27.6981,27.7058,27.6675,27.6828,153195.0
2016-06-22 15:50:00,36.18,36.22,36.17,36.21,250293.0,27.6752,27.7058,27.6675,27.6981,250293.0
2016-06-22 15:55:00,36.21,36.21,36.16,36.16,261898.0,27.6981,27.6981,27.6599,27.6599,261898.0
2016-06-23 09:30:00,36.9,36.92,36.85,36.86,75349.0,28.2259,28.2412,28.1877,28.1953,75349.0
2016-06-23 09:35:00,36.86,36.86,36.79,36.81,80231.0,28.1953,28.1953,28.1418,28.1571,80231.0
2016-06-23 09:40:00,36.81,36.82,36.8,36.81,47167.0,28.1571,28.1647,28.1494,28.1571,47167.0
2016-06-23 09:45:00,36.81,36.83,36.76,36.77,97292.0,28.1571,28.1724,28.1188,28.1265,97292.0
2016-06-23 09:50:00,36.77,36.78,36.67,36.7,101372.0,28.1265,28.1341,28.05,28.0729,101372.0
2016-06-23 09:55:00,36.7,36.79,36.69,36.79,137739.0,28.0729,28.1418,28.0653,28.1418,137739.0
2016-06-23 10:00:00,36.8,36.87,36.77,36.85,87102.0,28.1494,28.203,28.1265,28.1877,87102.0
2016-06-23 10:05:00,36.84,36.85,36.79,36.79,52525.0,28.18,28.1877,28.1418,28.1418,52525.0
2016-06-23 10:10:00,36.79,36.81,36.77,36.8,80431.0,28.1418,28.1571,28.1265,28.1494,80431.0
2016-06-23 10:15:00,36.8,36.8,36.71,36.72,174899.0,28.1494,28.1494,28.0806,28.0882,174899.0
2016-06-23 10:20:00,36.72,36.78,36.7,36.78,111772.0,28.0882,28.1341,28.0729,28.1341,111772.0
2016-06-23 10:25:00,36.78,36.82,36.73,36.75,219769.0,28.1341,28.1647,28.0959,28.1112,219769.0
2016-06-23 10:30:00,36.75,36.75,36.69,36.71,213248.0,28.1112,28.1112,28.0653,28.0806,213248.0
2016-06-23 10:35:00,36.71,36.75,36.68,36.73,74175.0,28.0806,28.1112,28.0576,28.0959,74175.0
2016-06-23 10:40:00,36.73,36.77,36.72,36.75,96523.0,28.0959,28.1265,28.0882,28.1112,96523.0
2016-06-23 10:45:00,36.76,36.76,36.72,36.74,99259.0,28.1188,28.1188,28.0882,28.1035,99259.0
2016-06-23 10:50:00,36.75,36.81,36.74,36.81,167067.0,28.1112,28.1571,28.1035,28.1571,167067.0
2016-06-23 10:55:00,36.8,36.84,36.77,36.8,78311.0,28.1494,28.18,28.1265,28.1494,78311.0
2016-06-23 11:00:00,36.8,36.82,36.79,36.8,51778.0,28.1494,28.1647,28.1418,28.1494,51778.0
2016-06-23 11:05:00,36.8,36.81,36.76,36.77,55654.0,28.1494,28.1571,28.1188,28.1265,55654.0
2016-06-23 11:10:00,36.77,36.86,36.76,36.85,103455.0,28.1265,28.1953,28.1188,28.1877,103455.0
2016-06-23 11:15:00,36.86,36.88,36.84,36.84,86127.0,28.1953,28.2106,28.18,28.18,86127.0
2016-06-23 11:20:00,36.84,36.88,36.84,36.87,54159.0,28.18,28.2106,28.18,28.203,54159.0
2016-06-23 11:25:00,36.86,36.92,36.84,36.9,98065.0,28.1953,28.2412,28.18,28.2259,98065.0
2016-06-23 11:30:00,36.9,36.96,36.88,36.96,84579.0,28.2259,28.2718,28.2106,28.2718,84579.0
2016-06-23 11:35:00,36.95,36.99,36.94,36.95,117986.0,28.2642,28.2948,28.2565,28.2642,117986.0
2016-06-23 11:40:00,36.95,36.97,36.93,36.94,65234.0,28.2642,28.2795,28.2489,28.2565,65234.0
2016-06-23 11:45:00,36.93,36.93,36.89,36.92,98179.0,28.2489,28.2489,28.2183,28.2412,98179.0
2016-06-23 11:50:00,36.92,36.96,36.92,36.95,69011.0,28.2412,28.2718,28.2412,28.2642,69011.0
2016-06-23 11:55:00,36.96,36.97,36.93,36.94,53858.0,28.2718,28.2795,28.2489,28.2565,53858.0
2016-06-23 12:00:00,36.95,36.98,36.93,36.95,75156.0,28.2642,28.2871,28.2489,28.2642,75156.0
2016-06-23 12:05:00,36.94,36.96,36.93,36.94,43470.0,28.2565,28.2718,28.2489,28.2565,43470.0
2016-06-23 12:10:00,36.95,36.96,36.92,36.93,71246.0,28.2642,28.2718,28.2412,28.2489,71246.0
2016-06-23 12:15:00,36.93,36.94,36.92,36.93,52002.0,28.2489,28.2565,28.2412,28.2489,52002.0
2016-06-23 12:20:00,36.93,36.94,36.91,36.92,40487.0,28.2489,28.2565,28.2336,28.2412,40487.0
2016-06-23 12:25:00,36.92,36.93,36.9,36.91,40606.0,28.2412,28.2489,28.2259,28.2336,40606.0
2016-06-23 12:30:00,36.9,36.93,36.9,36.92,76495.0,28.2259,28.2489,28.2259,28.2412,76495.0
2016-06-23 12:35:00,36.92,36.94,36.91,36.92,51351.0,28.2412,28.2565,28.2336,28.2412,51351.0
2016-06-23 12:40:00,36.92,36.93,36.89,36.9,78628.0,28.2412,28.2489,28.2183,28.2259,78628.0
2016-06-23 12:45:00,36.9,36.93,36.87,36.91,105110.0,28.2259,28.2489,28.203,28.2336,105110.0
2016-06-23 12:50:00,36.91,36.95,36.91,36.94,21895.0,28.2336,28.2642,28.2336,28.2565,21895.0
2016-06-23 12:55:00,36.95,36.95,36.92,36.94,28975.0,28.2642,28.2642,28.2412,28.2565,28975.0
2016-06-23 13:00:00,36.94,36.96,36.93,36.95,86857.0,28.2565,28.2718,28.2489,28.2642,86857.0
2016-06-23 13:05:00,36.95,36.97,36.93,36.95,38165.0,28.2642,28.2795,28.2489,28.2642,38165.0
2016-06-23 13:10:00,36.95,36.97,36.94,36.96,68368.0,28.2642,28.2795,28.2565,28.2718,68368.0
2016-06-23 13:15:00,36.96,36.98,36.95,36.98,263138.0,28.2718,28.2871,28.2642,28.2871,263138.0
2016-06-23 13:20:00,36.98,36.98,36.93,36.94,145617.0,28.2871,28.2871,28.2489,28.2565,145617.0
2016-06-23 13:25:00,36.93,36.95,36.93,36.94,133461.0,28.2489,28.2642,28.2489,28.2565,133461.0
2016-06-23 13:30:00,36.94,36.95,36.92,36.94,125419.0,28.2565,28.2642,28.2412,28.2565,125419.0
2016-06-23 13:35:00,36.93,36.94,36.92,36.92,36461.0,28.2489,28.2565,28.2412,28.2412,36461.0
2016-06-23 13:40:00,36.93,36.94,36.91,36.92,48850.0,28.2489,28.2565,28.2336,28.2412,48850.0
2016-06-23 13:45:00,36.93,36.94,36.91,36.92,38003.0,28.2489,28.2565,28.2336,28.2412,38003.0
2016-06-23 13:50:00,36.91,36.95,36.9,36.95,34957.0,28.2336,28.2642,28.2259,28.2642,34957.0
2016-06-23 13:55:00,36.94,36.96,36.93,36.94,49761.0,28.2565,28.2718,28.2489,28.2565,49761.0
2016-06-23 14:00:00,36.94,36.94,36.91,36.94,46532.0,28.2565,28.2565,28.2336,28.2565,46532.0
2016-06-23 14:05:00,36.94,36.95,36.93,36.94,57331.0,28.2565,28.2642,28.2489,28.2565,57331.0
2016-06-23 14:10:00,36.94,36.96,36.94,36.94,86758.0,28.2565,28.2718,28.2565,28.2565,86758.0
2016-06-23 14:15:00,36.95,36.97,36.93,36.94,50193.0,28.2642,28.2795,28.2489,28.2565,50193.0
2016-06-23 14:20:00,36.94,36.95,36.9,36.9,67924.0,28.2565,28.2642,28.2259,28.2259,67924.0
2016-06-23 14:25:00,36.89,36.92,36.89,36.91,40853.0,28.2183,28.2412,28.2183,28.2336,40853.0
2016-06-23 14:30:00,36.9,36.92,36.89,36.91,180785.0,28.2259,28.2412,28.2183,28.2336,180785.0
2016-06-23 14:35:00,36.91,36.93,36.89,36.92,61540.0,28.2336,28.2489,28.2183,28.2412,61540.0
2016-06-23 14:40:00,36.92,36.94,36.91,36.92,17720.0,28.2412,28.2565,28.2336,28.2412,17720.0
2016-06-23 14:45:00,36.92,36.96,36.92,36.94,85067.0,28.2412,28.2718,28.2412,28.2565,85067.0
2016-06-23 14:50:00,36.95,36.96,36.93,36.94,57786.0,28.2642,28.2718,28.2489,28.2565,57786.0
2016-06-23 14:55:00,36.95,36.95,36.92,36.93,47606.0,28.2642,28.2642,28.2412,28.2489,47606.0
2016-06-23 15:00:00,36.93,36.93,36.9,36.91,62176.0,28.2489,28.2489,28.2259,28.2336,62176.0
2016-06-23 15:05:00,36.91,36.91,36.89,36.9,27230.0,28.2336,28.2336,28.2183,28.2259,27230.0
2016-06-23 15:10:00,36.9,36.93,36.9,36.93,43527.0,28.2259,28.2489,28.2259,28.2489,43527.0
2016-06-23 15:15:00,36.93,36.93,36.91,36.91,20631.0,28.2489,28.2489,28.2336,28.2336,20631.0
2016-06-23 15:20:00,36.91,36.92,36.89,36.9,139601.0,28.2336,28.2412,28.2183,28.2259,139601.0
2016-06-23 15:25:00,36.9,36.9,36.88,36.9,151294.0,28.2259,28.2259,28.2106,28.2259,151294.0
2016-06-23 15:30:00,36.9,36.91,36.88,36.91,120547.0,28.2259,28.2336,28.2106,28.2336,120547.0
2016-06-23 15:35:00,36.91,36.93,36.9,36.93,115335.0,28.2336,28.2489,28.2259,28.2489,115335.0
2016-06-23 15:40:00,36.93,37.0,36.92,37.0,188930.0,28.2489,28.3024,28.2412,28.3024,188930.0
2016-06-23 15:45:00,37.0,37.05,36.99,37.03,200318.0,28.3024,28.3407,28.2948,28.3254,200318.0
2016-06-23 15:50:00,37.04,37.14,37.03,37.13,96966.0,28.333,28.4095,28.3254,28.4019,96966.0
2016-06-23 15:55:00,37.14,37.18,37.12,37.12,496103.0,28.4095,28.4401,28.3942,28.3942,496103.0
2016-06-24 09:30:00,34.22,34.4,34.15,34.4,595205.0,26.1759,26.3136,26.1224,26.3136,595205.0
2016-06-24 09:35:00,34.39,34.52,34.36,34.47,445479.0,26.3059,26.4054,26.283,26.3671,445479.0
2016-06-24 09:40:00,34.47,34.67,34.46,34.64,285678.0,26.3671,26.5201,26.3595,26.4972,285678.0
2016-06-24 09:45:00,34.63,34.65,34.54,34.61,428953.0,26.4895,26.5048,26.4207,26.4742,428953.0
2016-06-24 09:50:00,34.61,34.67,34.57,34.67,630432.0,26.4742,26.5201,26.4436,26.5201,630432.0
2016-06-24 09:55:00,34.67,34.77,34.66,34.74,507645.0,26.5201,26.5966,26.5125,26.5737,507645.0
2016-06-24 10:00:00,34.74,34.85,34.72,34.83,495239.0,26.5737,26.6578,26.5584,26.6425,495239.0
2016-06-24 10:05:00,34.84,34.85,34.75,34.85,310839.0,26.6502,26.6578,26.5813,26.6578,310839.0
2016-06-24 10:10:00,34.86,34.93,34.82,34.86,375564.0,26.6655,26.719,26.6349,26.6655,375564.0
2016-06-24 10:15:00,34.86,34.86,34.74,34.75,276715.0,26.6655,26.6655,26.5737,26.5813,276715.0
2016-06-24 10:20:00,34.75,34.76,34.65,34.69,191852.0,26.5813,26.589,26.5048,26.5354,191852.0
2016-06-24 10:25:00,34.68,34.73,34.63,34.69,307224.0,26.5278,26.566,26.4895,26.5354,307224.0
2016-06-24 10:30:00,34.69,34.72,34.63,34.64,261544.0,26.5354,26.5584,26.4895,26.4972,261544.0
2016-06-24 10:35:00,34.64,34.74,34.64,34.73,196664.0,26.4972,26.5737,26.4972,26.566,196664.0
2016-06-24 10:40:00,34.73,34.74,34.68,34.7,191234.0,26.566,26.5737,26.5278,26.5431,191234.0
2016-06-24 10:45:00,34.7,34.74,34.68,34.7,101926.0,26.5431,26.5737,26.5278,26.5431,101926.0
2016-06-24 10:50:00,34.69,34.72,34.68,34.7,237729.0,26.5354,26.5584,26.5278,26.5431,237729.0
2016-06-24 10:55:00,34.71,34.72,34.62,34.63,198558.0,26.5507,26.5584,26.4819,26.4895,198558.0
2016-06-24 11:00:00,34.63,34.64,34.55,34.58,210636.0,26.4895,26.4972,26.4283,26.4513,210636.0
2016-06-24 11:05:00,34.58,34.65,34.55,34.64,263075.0,26.4513,26.5048,26.4283,26.4972,263075.0
2016-06-24 11:10:00,34.64,34.67,34.6,34.65,266199.0,26.4972,26.5201,26.4666,26.5048,266199.0
2016-06-24 11:15:00,34.65,34.66,34.53,34.55,259271.0,26.5048,26.5125,26.413,26.4283,259271.0
2016-06-24 11:20:00,34.54,34.56,34.42,34.43,442564.0,26.4207,26.436,26.3289,26.3365,442564.0
2016-06-24 11:25:00,34.43,34.52,34.4,34.48,481627.0,26.3365,26.4054,26.3136,26.3748,481627.0
2016-06-24 11:30:00,34.47,34.55,34.44,34.48,441921.0,26.3671,26.4283,26.3442,26.3748,441921.0
2016-06-24 11:35:00,34.47,34.52,34.45,34.51,257428.0,26.3671,26.4054,26.3518,26.3977,257428.0
2016-06-24 11:40:00,34.51,34.53,34.48,34.52,213831.0,26.3977,26.413,26.3748,26.4054,213831.0
2016-06-24 11:45:00,34.53,34.57,34.45,34.48,275128.0,26.413,26.4436,26.3518,26.3748,275128.0
2016-06-24 11:50:00,34.48,34.49,34.4,34.41,212175.0,26.3748,26.3824,26.3136,26.3212,212175.0
2016-06-24 11:55:00,34.4,34.47,34.4,34.44,178696.0,26.3136,26.3671,26.3136,26.3442,178696.0
2016-06-24 12:00:00,34.44,34.45,34.38,34.39,186124.0,26.3442,26.3518,26.2983,26.3059,186124.0
2016-06-24 12:05:00,34.4,34.42,34.37,34.38,89894.0,26.3136,26.3289,26.2906,26.2983,89894.0
2016-06-24 12:10:00,34.38,34.38,34.3,34.32,96446.0,26.2983,26.2983,26.2371,26.2524,96446.0
2016-06-24 12:15:00,34.32,34.32,34.27,34.28,188093.0,26.2524,26.2524,26.2142,26.2218,188093.0
2016-06-24 12:20:00,34.29,34.35,34.28,34.3,108228.0,26.2295,26.2754,26.2218,26.2371,108228.0
2016-06-24 12:25:00,34.3,34.36,34.29,34.35,105534.0,26.2371,26.283,26.2295,26.2754,105534.0
2016-06-24 12:30:00,34.34,34.38,34.32,34.33,195680.0,26.2677,26.2983,26.2524,26.2601,195680.0
2016-06-24 12:35:00,34.33,34.35,34.31,34.32,146185.0,26.2601,26.2754,26.2448,26.2524,146185.0
2016-06-24 12:40:00,34.32,34.34,34.29,34.31,221951.0,26.2524,26.2677,26.2295,26.2448,221951.0
2016-06-24 12:45:00,34.32,34.32,34.25,34.26,98912.0,26.2524,26.2524,26.1989,26.2065,98912.0
2016-06-24 12:50:00,34.26,34.34,34.26,34.34,162322.0,26.2065,26.2677,26.2065,26.2677,162322.0
2016-06-24 12:55:00,34.34,34.35,34.3,34.34,124198.0,26.2677,26.2754,26.2371,26.2677,124198.0
2016-06-24 13:00:00,34.34,34.35,34.29,34.3,125624.0,26.2677,26.2754,26.2295,26.2371,125624.0
2016-06-24 13:05:00,34.29,34.29,34.25,34.26,108944.0,26.2295,26.2295,26.1989,26.2065,108944.0
2016-06-24 13:10:00,34.25,34.31,34.24,34.3,114495.0,26.1989,26.2448,26.1912,26.2371,114495.0
2016-06-24 13:15:00,34.31,34.32,34.26,34.29,130379.0,26.2448,26.2524,26.2065,26.2295,130379.0
2016-06-24 13:20:00,34.29,34.35,34.28,34.34,123804.0,26.2295,26.2754,26.2218,26.2677,123804.0
2016-06-24 13:25:00,34.34,34.38,34.33,34.37,172631.0,26.2677,26.2983,26.2601,26.2906,172631.0
2016-06-24 13:30:00,34.38,34.43,34.36,34.42,85890.0,26.2983,26.3365,26.283,26.3289,85890.0
2016-06-24 13:35:00,34.42,34.48,34.42,34.46,121433.0,26.3289,26.3748,26.3289,26.3595,121433.0
2016-06-24 13:40:00,34.45,34.46,34.4,34.41,94926.0,26.3518,26.3595,26.3136,26.3212,94926.0
2016-06-24 13:45:00,34.41,34.41,34.33,34.36,71582.0,26.3212,26.3212,26.2601,26.283,71582.0
2016-06-24 13:50:00,34.37,34.39,34.34,34.39,114468.0,26.2906,26.3059,26.2677,26.3059,114468.0
2016-06-24 13:55:00,34.38,34.4,34.35,34.37,207613.0,26.2983,26.3136,26.2754,26.2906,207613.0
2016-06-24 14:00:00,34.38,34.41,34.37,34.41,107852.0,26.2983,26.3212,26.2906,26.3212,107852.0
2016-06-24 14:05:00,34.41,34.42,34.36,34.41,93064.0,26.3212,26.3289,26.283,26.3212,93064.0
2016-06-24 14:10:00,34.41,34.42,34.37,34.4,192284.0,26.3212,26.3289,26.2906,26.3136,192284.0
2016-06-24 14:15:00,34.4,34.4,34.33,34.35,166058.0,26.3136,26.3136,26.2601,26.2754,166058.0
2016-06-24 14:20:00,34.35,34.37,34.3,34.3,103447.0,26.2754,26.2906,26.2371,26.2371,103447.0
2016-06-24 14:25:00,34.3,34.35,34.29,34.32,156759.0,26.2371,26.2754,26.2295,26.2524,156759.0
2016-06-24 14:30:00,34.32,34.32,34.23,34.24,171239.0,26.2524,26.2524,26.1836,26.1912,171239.0
2016-06-24 14:35:00,34.24,34.26,34.2,34.25,173009.0,26.1912,26.2065,26.1606,26.1989,173009.0
2016-06-24 14:40:00,34.25,34.27,34.23,34.24,161036.0,26.1989,26.2142,26.1836,26.1912,161036.0
2016-06-24 14:45:00,34.24,34.25,34.19,34.23,181551.0,26.1912,26.1989,26.153,26.1836,181551.0
2016-06-24 14:50:00,34.23,34.31,34.2,34.31,184456.0,26.1836,26.2448,26.1606,26.2448,184456.0
2016-06-24 14:55:00,34.31,34.34,34.24,34.26,173745.0,26.2448,26.2677,26.1912,26.2065,173745.0
2016-06-24 15:00:00,34.25,34.3,34.23,34.26,134198.0,26.1989,26.2371,26.1836,26.2065,134198.0
2016-06-24 15:05:00,34.26,34.27,34.21,34.24,123620.0,26.2065,26.2142,26.1683,26.1912,123620.0
2016-06-24 15:10:00,34.24,34.24,34.16,34.2,167495.0,26.1912,26.1912,26.13,26.1606,167495.0
2016-06-24 15:15:00,34.19,34.19,34.1,34.12,353061.0,26.153,26.153,26.0841,26.0994,353061.0
2016-06-24 15:20:00,34.11,34.16,34.11,34.14,309229.0,26.0918,26.13,26.0918,26.1147,309229.0
2016-06-24 15:25:00,34.14,34.19,34.14,34.18,284016.0,26.1147,26.153,26.1147,26.1453,284016.0
2016-06-24 15:30:00,34.17,34.23,34.16,34.23,232826.0,26.1377,26.1836,26.13,26.1836,232826.0
2016-06-24 15:35:00,34.23,34.28,34.21,34.23,677612.0,26.1836,26.2218,26.1683,26.1836,677612.0
2016-06-24 15:40:00,34.24,34.31,34.22,34.25,675792.0,26.1912,26.2448,26.1759,26.1989,675792.0
2016-06-24 15:45:00,34.25,34.29,34.23,34.27,638794.0,26.1989,26.2295,26.1836,26.2142,638794.0
2016-06-24 15:50:00,34.28,34.32,34.27,34.29,496815.0,26.2218,26.2524,26.2142,26.2295,496815.0
2016-06-24 15:55:00,34.28,34.29,34.08,34.09,779939.0,26.2218,26.2295,26.0688,26.0765,779939.0
2016-06-27 09:30:00,33.62,33.66,33.54,33.6,255167.0,25.717,25.7475,25.6558,25.7017,255167.0
2016-06-27 09:35:00,33.6,33.62,33.53,33.55,138101.0,25.7017,25.717,25.6481,25.6634,138101.0
2016-06-27 09:40:00,33.55,33.56,33.49,33.49,119734.0,25.6634,25.6711,25.6175,25.6175,119734.0
2016-06-27 09:45:00,33.49,33.55,33.4,33.42,269047.0,25.6175,25.6634,25.5487,25.564,269047.0
2016-06-27 09:50:00,33.41,33.51,33.41,33.45,185049.0,25.5563,25.6328,25.5563,25.5869,185049.0
2016-06-27 09:55:00,33.45,33.46,33.4,33.42,295195.0,25.5869,25.5946,25.5487,25.564,295195.0
2016-06-27 10:00:00,33.42,33.47,33.41,33.41,235657.0,25.564,25.6022,25.5563,25.5563,235657.0
2016-06-27 10:05:00,33.42,33.43,33.37,33.37,188020.0,25.564,25.5716,25.5257,25.5257,188020.0
2016-06-27 10:10:00,33.37,33.39,33.33,33.34,126017.0,25.5257,25.541,25.4951,25.5028,126017.0
2016-06-27 10:15:00,33.34,33.36,33.3,33.32,233119.0,25.5028,25.5181,25.4722,25.4875,233119.0
2016-06-27 10:20:00,33.32,33.36,33.28,33.3,442055.0,25.4875,25.5181,25.4569,25.4722,442055.0
2016-06-27 10:25:00,33.3,33.31,33.22,33.24,303733.0,25.4722,25.4798,25.411,25.4263,303733.0
2016-06-27 10:30:00,33.24,33.27,33.23,33.26,286525.0,25.4263,25.4492,25.4186,25.4416,286525.0
2016-06-27 10:35:00,33.27,33.29,33.22,33.24,472183.0,25.4492,25.4645,25.411,25.4263,472183.0
2016-06-27 10:40:00,33.24,33.27,33.2,33.23,259515.0,25.4263,25.4492,25.3957,25.4186,259515.0
2016-06-27 10:45:00,33.22,33.22,33.12,33.13,438623.0,25.411,25.411,25.3345,25.3421,438623.0
2016-06-27 10:50:00,33.13,33.14,33.08,33.1,425310.0,25.3421,25.3498,25.3039,25.3192,425310.0
2016-06-27 10:55:00,33.11,33.12,33.04,33.06,404475.0,25.3268,25.3345,25.2733,25.2886,404475.0
2016-06-27 11:00:00,33.06,33.13,33.03,33.11,314260.0,25.2886,25.3421,25.2656,25.3268,314260.0
2016-06-27 11:05:00,33.12,33.16,33.1,33.15,345113.0,25.3345,25.3651,25.3192,25.3574,345113.0
2016-06-27 11:10:00,33.15,33.16,33.06,33.07,290405.0,25.3574,25.3651,25.2886,25.2962,290405.0
2016-06-27 11:15:00,33.07,33.08,33.05,33.06,354723.0,25.2962,25.3039,25.2809,25.2886,354723.0
2016-06-27 11:20:00,33.06,33.08,33.01,33.02,141915.0,25.2886,25.3039,25.2503,25.258,141915.0
2016-06-27 11:25:00,33.02,33.17,33.01,33.16,241837.0,25.258,25.3727,25.2503,25.3651,241837.0
2016-06-27 11:30:00,33.16,33.23,33.15,33.17,175386.0,25.3651,25.4186,25.3574,25.3727,175386.0
2016-06-27 11:35:00,33.17,33.21,33.13,33.19,203308.0,25.3727,25.4033,25.3421,25.388,203308.0
2016-06-27 11:40:00,33.2,33.23,33.18,33.23,175784.0,25.3957,25.4186,25.3804,25.4186,175784.0
2016-06-27 11:45:00,33.23,33.27,33.2,33.26,169156.0,25.4186,25.4492,25.3957,25.4416,169156.0
2016-06-27 11:50:00,33.26,33.27,33.2,33.23,113347.0,25.4416,25.4492,25.3957,25.4186,113347.0
2016-06-27 11:55:00,33.23,33.28,33.23,33.24,128281.0,25.4186,25.4569,25.4186,25.4263,128281.0
2016-06-27 12:00:00,33.24,33.27,33.22,33.27,423722.0,25.4263,25.4492,25.411,25.4492,423722.0
2016-06-27 12:05:00,33.28,33.29,33.23,33.26,94417.0,25.4569,25.4645,25.4186,25.4416,94417.0
2016-06-27 12:10:00,33.26,33.28,33.23,33.25,92124.0,25.4416,25.4569,25.4186,25.4339,92124.0
2016-06-27 12:15:00,33.26,33.31,33.24,33.29,110263.0,25.4416,25.4798,25.4263,25.4645,110263.0
2016-06-27 12:20:00,33.29,33.32,33.27,33.29,49472.0,25.4645,25.4875,25.4492,25.4645,49472.0
2016-06-27 12:25:00,33.29,33.32,33.28,33.3,218294.0,25.4645,25.4875,25.4569,25.4722,218294.0
2016-06-27 12:30:00,33.31,33.33,33.28,33.3,83726.0,25.4798,25.4951,25.4569,25.4722,83726.0
2016-06-27 12:35:00,33.3,33.31,33.27,33.27,68533.0,25.4722,25.4798,25.4492,25.4492,68533.0
2016-06-27 12:40:00,33.27,33.28,33.24,33.24,60909.0,25.4492,25.4569,25.4263,25.4263,60909.0
2016-06-27 12:45:00,33.24,33.27,33.23,33.27,100315.0,25.4263,25.4492,25.4186,25.4492,100315.0
2016-06-27 12:50:00,33.27,33.29,33.24,33.28,87204.0,25.4492,25.4645,25.4263,25.4569,87204.0
2016-06-27 12:55:00,33.28,33.34,33.28,33.33,162388.0,25.4569,25.5028,25.4569,25.4951,162388.0
2016-06-27 13:00:00,33.32,33.34,33.31,33.32,91343.0,25.4875,25.5028,25.4798,25.4875,91343.0
2016-06-27 13:05:00,33.32,33.33,33.3,33.32,40060.0,25.4875,25.4951,25.4722,25.4875,40060.0
2016-06-27 13:10:00,33.31,33.33,33.3,33.32,100231.0,25.4798,25.4951,25.4722,25.4875,100231.0
2016-06-27 13:15:00,33.32,33.35,33.31,33.33,127129.0,25.4875,25.5104,25.4798,25.4951,127129.0
2016-06-27 13:20:00,33.33,33.34,33.31,33.33,62197.0,25.4951,25.5028,25.4798,25.4951,62197.0
2016-06-27 13:25:00,33.33,33.35,33.3,33.31,37532.0,25.4951,25.5104,25.4722,25.4798,37532.0
2016-06-27 13:30:00,33.31,33.32,33.25,33.27,103639.0,25.4798,25.4875,25.4339,25.4492,103639.0
2016-06-27 13:35:00,33.27,33.29,33.24,33.26,72956.0,25.4492,25.4645,25.4263,25.4416,72956.0
2016-06-27 13:40:00,33.25,33.26,33.18,33.19,128309.0,25.4339,25.4416,25.3804,25.388,128309.0
2016-06-27 13:45:00,33.18,33.22,33.18,33.21,145543.0,25.3804,25.411,25.3804,25.4033,145543.0
2016-06-27 13:50:00,33.2,33.23,33.19,33.22,101889.0,25.3957,25.4186,25.388,25.411,101889.0
2016-06-27 13:55:00,33.22,33.23,33.18,33.21,69142.0,25.411,25.4186,25.3804,25.4033,69142.0
2016-06-27 14:00:00,33.2,33.24,33.19,33.22,106324.0,25.3957,25.4263,25.388,25.411,106324.0
2016-06-27 14:05:00,33.22,33.23,33.18,33.19,115248.0,25.411,25.4186,25.3804,25.388,115248.0
2016-06-27 14:10:00,33.19,33.2,33.14,33.15,147289.0,25.388,25.3957,25.3498,25.3574,147289.0
2016-06-27 14:15:00,33.16,33.16,33.11,33.12,89581.0,25.3651,25.3651,25.3268,25.3345,89581.0
2016-06-27 14:20:00,33.13,33.17,33.12,33.15,204943.0,25.3421,25.3727,25.3345,25.3574,204943.0
2016-06-27 14:25:00,33.14,33.25,33.14,33.24,257666.0,25.3498,25.4339,25.3498,25.4263,257666.0
2016-06-27 14:30:00,33.23,33.26,33.2,33.23,152837.0,25.4186,25.4416,25.3957,25.4186,152837.0
2016-06-27 14:35:00,33.23,33.31,33.22,33.26,147161.0,25.4186,25.4798,25.411,25.4416,147161.0
2016-06-27 14:40:00,33.27,33.29,33.24,33.26,107026.0,25.4492,25.4645,25.4263,25.4416,107026.0
2016-06-27 14:45:00,33.27,33.27,33.19,33.2,137244.0,25.4492,25.4492,25.388,25.3957,137244.0
2016-06-27 14:50:00,33.2,33.21,33.14,33.15,161952.0,25.3957,25.4033,25.3498,25.3574,161952.0
2016-06-27 14:55:00,33.15,33.16,33.13,33.15,158909.0,25.3574,25.3651,25.3421,25.3574,158909.0
2016-06-27 15:00:00,33.15,33.2,33.14,33.2,105244.0,25.3574,25.3957,25.3498,25.3957,105244.0
2016-06-27 15:05:00,33.2,33.23,33.18,33.2,87785.0,25.3957,25.4186,25.3804,25.3957,87785.0
2016-06-27 15:10:00,33.2,33.26,33.19,33.25,144555.0,25.3957,25.4416,25.388,25.4339,144555.0
2016-06-27 15:15:00,33.25,33.25,33.18,33.2,166201.0,25.4339,25.4339,25.3804,25.3957,166201.0
2016-06-27 15:20:00,33.19,33.21,33.15,33.16,324862.0,25.388,25.4033,25.3574,25.3651,324862.0
2016-06-27 15:25:00,33.17,33.23,33.17,33.2,86643.0,25.3727,25.4186,25.3727,25.3957,86643.0
2016-06-27 15:30:00,33.19,33.23,33.18,33.21,200400.0,25.388,25.4186,25.3804,25.4033,200400.0
2016-06-27 15:35:00,33.2,33.32,33.2,33.3,444133.0,25.3957,25.4875,25.3957,25.4722,444133.0
2016-06-27 15:40:00,33.3,33.32,33.28,33.32,267083.0,25.4722,25.4875,25.4569,25.4875,267083.0
2016-06-27 15:45:00,33.31,33.37,33.3,33.37,285129.0,25.4798,25.5257,25.4722,25.5257,285129.0
2016-06-27 15:50:00,33.36,33.38,33.34,33.38,228815.0,25.5181,25.5334,25.5028,25.5334,228815.0
2016-06-27 15:55:00,33.38,33.43,33.36,33.43,629898.0,25.5334,25.5716,25.5181,25.5716,629898.0
2016-06-28 09:30:00,34.16,34.19,34.13,34.16,362987.0,26.13,26.153,26.1071,26.13,362987.0
2016-06-28 09:35:00,34.16,34.18,34.1,34.17,97785.0,26.13,26.1453,26.0841,26.1377,97785.0
2016-06-28 09:40:00,34.18,34.19,34.14,34.17,147471.0,26.1453,26.153,26.1147,26.1377,147471.0
2016-06-28 09:45:00,34.18,34.23,34.16,34.22,151585.0,26.1453,26.1836,26.13,26.1759,151585.0
2016-06-28 09:50:00,34.22,34.26,34.21,34.25,180175.0,26.1759,26.2065,26.1683,26.1989,180175.0
2016-06-28 09:55:00,34.24,34.26,34.2,34.2,82410.0,26.1912,26.2065,26.1606,26.1606,82410.0
2016-06-28 10:00:00,34.21,34.25,34.2,34.23,58412.0,26.1683,26.1989,26.1606,26.1836,58412.0
2016-06-28 10:05:00,34.24,34.24,34.15,34.15,99770.0,26.1912,26.1912,26.1224,26.1224,99770.0
2016-06-28 10:10:00,34.15,34.18,34.14,34.17,56582.0,26.1224,26.1453,26.1147,26.1377,56582.0
2016-06-28 10:15:00,34.17,34.2,34.14,34.18,176761.0,26.1377,26.1606,26.1147,26.1453,176761.0
2016-06-28 10:20:00,34.18,34.19,34.14,34.15,382311.0,26.1453,26.153,26.1147,26.1224,382311.0
2016-06-28 10:25:00,34.15,34.17,34.1,34.11,301082.0,26.1224,26.1377,26.0841,26.0918,301082.0
2016-06-28 10:30:00,34.12,34.16,34.11,34.13,186599.0,26.0994,26.13,26.0918,26.1071,186599.0
2016-06-28 10:35:00,34.13,34.15,34.07,34.09,212232.0,26.1071,26.1224,26.0612,26.0765,212232.0
2016-06-28 10:40:00,34.09,34.1,34.04,34.09,156817.0,26.0765,26.0841,26.0382,26.0765,156817.0
2016-06-28 10:45:00,34.09,34.11,34.07,34.08,942913.0,26.0765,26.0918,26.0612,26.0688,942913.0
2016-06-28 10:50:00,34.07,34.09,34.05,34.09,141441.0,26.0612,26.0765,26.0459,26.0765,141441.0
2016-06-28 10:55:00,34.09,34.1,34.01,34.01,121718.0,26.0765,26.0841,26.0153,26.0153,121718.0
2016-06-28 11:00:00,34.02,34.05,34.0,34.02,109565.0,26.0229,26.0459,26.0076,26.0229,109565.0
2016-06-28 11:05:00,34.02,34.03,33.99,34.0,1997081.0,26.0229,26.0306,26.0,26.0076,1997081.0
2016-06-28 11:10:00,34.01,34.03,33.99,34.02,77452.0,26.0153,26.0306,26.0,26.0229,77452.0
2016-06-28 11:15:00,34.02,34.06,34.01,34.04,86746.0,26.0229,26.0535,26.0153,26.0382,86746.0
2016-06-28 11:20:00,34.04,34.04,33.97,33.99,172596.0,26.0382,26.0382,25.9847,26.0,172596.0
2016-06-28 11:25:00,34.0,34.0,33.92,33.93,211285.0,26.0076,26.0076,25.9464,25.9541,211285.0
2016-06-28 11:30:00,33.94,33.97,33.92,33.96,251104.0,25.9617,25.9847,25.9464,25.977,251104.0
2016-06-28 11:35:00,33.96,33.99,33.95,33.98,120535.0,25.977,26.0,25.9694,25.9923,120535.0
2016-06-28 11:40:00,33.98,33.99,33.96,33.98,104008.0,25.9923,26.0,25.977,25.9923,104008.0
2016-06-28 11:45:00,33.99,34.03,33.98,34.01,221531.0,26.0,26.0306,25.9923,26.0153,221531.0
2016-06-28 11:50:00,34.01,34.01,33.97,33.99,418923.0,26.0153,26.0153,25.9847,26.0,418923.0
2016-06-28 11:55:00,33.99,34.04,33.98,34.03,109689.0,26.0,26.0382,25.9923,26.0306,109689.0
2016-06-28 12:00:00,34.04,34.04,34.01,34.02,131362.0,26.0382,26.0382,26.0153,26.0229,131362.0
2016-06-28 12:05:00,34.01,34.03,33.99,34.0,87999.0,26.0153,26.0306,26.0,26.0076,87999.0
2016-06-28 12:10:00,34.0,34.01,33.98,33.98,63162.0,26.0076,26.0153,25.9923,25.9923,63162.0
2016-06-28 12:15:00,33.99,34.02,33.98,33.99,48160.0,26.0,26.0229,25.9923,26.0,48160.0
2016-06-28 12:20:00,34.0,34.01,33.98,33.99,110489.0,26.0076,26.0153,25.9923,26.0,110489.0
2016-06-28 12:25:00,33.99,34.01,33.97,33.99,134984.0,26.0,26.0153,25.9847,26.0,134984.0
2016-06-28 12:30:00,33.99,34.03,33.99,34.02,156761.0,26.0,26.0306,26.0,26.0229,156761.0
2016-06-28 12:35:00,34.03,34.08,34.02,34.08,201830.0,26.0306,26.0688,26.0229,26.0688,201830.0
2016-06-28 12:40:00,34.07,34.1,34.05,34.06,104520.0,26.0612,26.0841,26.0459,26.0535,104520.0
2016-06-28 12:45:00,34.06,34.08,34.03,34.04,113903.0,26.0535,26.0688,26.0306,26.0382,113903.0
2016-06-28 12:50:00,34.05,34.08,34.04,34.08,87643.0,26.0459,26.0688,26.0382,26.0688,87643.0
2016-06-28 12:55:00,34.08,34.09,34.04,34.05,105950.0,26.0688,26.0765,26.0382,26.0459,105950.0
2016-06-28 13:00:00,34.05,34.07,34.04,34.06,160708.0,26.0459,26.0612,26.0382,26.0535,160708.0
2016-06-28 13:05:00,34.06,34.08,34.03,34.05,63398.0,26.0535,26.0688,26.0306,26.0459,63398.0
2016-06-28 13:10:00,34.05,34.08,34.04,34.07,142088.0,26.0459,26.0688,26.0382,26.0612,142088.0
2016-06-28 13:15:00,34.08,34.08,34.03,34.05,57621.0,26.0688,26.0688,26.0306,26.0459,57621.0
2016-06-28 13:20:00,34.04,34.05,34.01,34.01,147389.0,26.0382,26.0459,26.0153,26.0153,147389.0
2016-06-28 13:25:00,34.01,34.06,34.0,34.04,75352.0,26.0153,26.0535,26.0076,26.0382,75352.0
2016-06-28 13:30:00,34.04,34.04,34.0,34.02,112984.0,26.0382,26.0382,26.0076,26.0229,112984.0
2016-06-28 13:35:00,34.01,34.03,34.0,34.03,107049.0,26.0153,26.0306,26.0076,26.0306,107049.0
2016-06-28 13:40:00,34.04,34.06,34.03,34.06,47679.0,26.0382,26.0535,26.0306,26.0535,47679.0
2016-06-28 13:45:00,34.06,34.06,34.04,34.05,103048.0,26.0535,26.0535,26.0382,26.0459,103048.0
2016-06-28 13:50:00,34.05,34.06,34.03,34.05,64461.0,26.0459,26.0535,26.0306,26.0459,64461.0
2016-06-28 13:55:00,34.05,34.06,34.02,34.02,99563.0,26.0459,26.0535,26.0229,26.0229,99563.0
2016-06-28 14:00:00,34.03,34.05,34.02,34.02,160540.0,26.0306,26.0459,26.0229,26.0229,160540.0
2016-06-28 14:05:00,34.03,34.03,34.01,34.02,97269.0,26.0306,26.0306,26.0153,26.0229,97269.0
2016-06-28 14:10:00,34.02,34.03,33.99,34.0,157412.0,26.0229,26.0306,26.0,26.0076,157412.0
2016-06-28 14:15:00,34.0,34.06,34.0,34.05,239912.0,26.0076,26.0535,26.0076,26.0459,239912.0
2016-06-28 14:20:00,34.05,34.06,34.02,34.02,203767.0,26.0459,26.0535,26.0229,26.0229,203767.0
2016-06-28 14:25:00,34.03,34.06,34.02,34.05,274282.0,26.0306,26.0535,26.0229,26.0459,274282.0
2016-06-28 14:30:00,34.04,34.1,34.04,34.09,646259.0,26.0382,26.0841,26.0382,26.0765,646259.0
2016-06-28 14:35:00,34.09,34.15,34.08,34.13,577628.0,26.0765,26.1224,26.0688,26.1071,577628.0
2016-06-28 14:40:00,34.14,34.15,34.11,34.14,215717.0,26.1147,26.1224,26.0918,26.1147,215717.0
2016-06-28 14:45:00,34.14,34.15,34.12,34.15,231224.0,26.1147,26.1224,26.0994,26.1224,231224.0
2016-06-28 14:50:00,34.15,34.21,34.14,34.2,215598.0,26.1224,26.1683,26.1147,26.1606,215598.0
2016-06-28 14:55:00,34.21,34.25,34.2,34.22,186924.0,26.1683,26.1989,26.1606,26.1759,186924.0
2016-06-28 15:00:00,34.22,34.25,34.22,34.24,132580.0,26.1759,26.1989,26.1759,26.1912,132580.0
2016-06-28 15:05:00,34.24,34.26,34.22,34.22,212513.0,26.1912,26.2065,26.1759,26.1759,212513.0
2016-06-28 15:10:00,34.22,34.26,34.2,34.25,518036.0,26.1759,26.2065,26.1606,26.1989,518036.0
2016-06-28 15:15:00,34.25,34.25,34.19,34.19,208951.0,26.1989,26.1989,26.153,26.153,208951.0
2016-06-28 15:20:00,34.19,34.21,34.16,34.16,148081.0,26.153,26.1683,26.13,26.13,148081.0
2016-06-28 15:25:00,34.16,34.17,34.12,34.15,139350.0,26.13,26.1377,26.0994,26.1224,139350.0
2016-06-28 15:30:00,34.15,34.19,34.14,34.15,372902.0,26.1224,26.153,26.1147,26.1224,372902.0
2016-06-28 15:35:00,34.14,34.21,34.14,34.2,240812.0,26.1147,26.1683,26.1147,26.1606,240812.0
2016-06-28 15:40:00,34.2,34.25,34.19,34.22,208543.0,26.1606,26.1989,26.153,26.1759,208543.0
2016-06-28 15:45:00,34.23,34.26,34.22,34.25,285558.0,26.1836,26.2065,26.1759,26.1989,285558.0
2016-06-28 15:50:00,34.25,34.27,34.22,34.26,337604.0,26.1989,26.2142,26.1759,26.2065,337604.0
2016-06-28 15:55:00,34.27,34.31,34.26,34.3,1069067.0,26.2142,26.2448,26.2065,26.2371,1069067.0
2016-06-29 09:30:00,34.78,34.81,34.76,34.79,199252.0,26.6043,26.6272,26.589,26.6119,199252.0
2016-06-29 09:35:00,34.78,34.79,34.72,34.76,195330.0,26.6043,26.6119,26.5584,26.589,195330.0
2016-06-29 09:40:00,34.77,34.77,34.71,34.75,208995.0,26.5966,26.5966,26.5507,26.5813,208995.0
2016-06-29 09:45:00,34.76,34.79,34.75,34.79,128499.0,26.589,26.6119,26.5813,26.6119,128499.0
2016-06-29 09:50:00,34.78,34.83,34.77,34.8,131411.0,26.6043,26.6425,26.5966,26.6196,131411.0
2016-06-29 09:55:00,34.8,34.83,34.8,34.82,108617.0,26.6196,26.6425,26.6196,26.6349,108617.0
2016-06-29 10:00:00,34.81,34.87,34.81,34.82,292202.0,26.6272,26.6731,26.6272,26.6349,292202.0
2016-06-29 10:05:00,34.82,34.84,34.8,34.83,109146.0,26.6349,26.6502,26.6196,26.6425,109146.0
2016-06-29 10:10:00,34.84,34.89,34.83,34.87,113693.0,26.6502,26.6884,26.6425,26.6731,113693.0
2016-06-29 10:15:00,34.88,34.88,34.84,34.86,104560.0,26.6808,26.6808,26.6502,26.6655,104560.0
2016-06-29 10:20:00,34.86,34.88,34.85,34.86,128668.0,26.6655,26.6808,26.6578,26.6655,128668.0
2016-06-29 10:25:00,34.86,34.88,34.85,34.86,188229.0,26.6655,26.6808,26.6578,26.6655,188229.0
2016-06-29 10:30:00,34.85,34.91,34.85,34.87,105113.0,26.6578,26.7037,26.6578,26.6731,105113.0
2016-06-29 10:35:00,34.87,34.88,34.83,34.85,149267.0,26.6731,26.6808,26.6425,26.6578,149267.0
2016-06-29 10:40:00,34.85,34.88,34.82,34.82,94020.0,26.6578,26.6808,26.6349,26.6349,94020.0
2016-06-29 10:45:00,34.82,34.87,34.81,34.87,171482.0,26.6349,26.6731,26.6272,26.6731,171482.0
2016-06-29 10:50:00,34.87,34.88,34.81,34.82,64828.0,26.6731,26.6808,26.6272,26.6349,64828.0
2016-06-29 10:55:00,34.82,34.88,34.81,34.88,218355.0,26.6349,26.6808,26.6272,26.6808,218355.0
2016-06-29 11:00:00,34.88,34.9,34.86,34.89,257433.0,26.6808,26.6961,26.6655,26.6884,257433.0
2016-06-29 11:05:00,34.89,34.9,34.85,34.85,93475.0,26.6884,26.6961,26.6578,26.6578,93475.0
2016-06-29 11:10:00,34.86,34.91,34.85,34.9,102171.0,26.6655,26.7037,26.6578,26.6961,102171.0
2016-06-29 11:15:00,34.9,34.93,34.9,34.92,130772.0,26.6961,26.719,26.6961,26.7114,130772.0
2016-06-29 11:20:00,34.92,34.94,34.89,34.92,103500.0,26.7114,26.7267,26.6884,26.7114,103500.0
2016-06-29 11:25:00,34.93,34.97,34.93,34.95,154865.0,26.719,26.7496,26.719,26.7343,154865.0
2016-06-29 11:30:00,34.96,35.02,34.96,35.0,113874.0,26.742,26.7879,26.742,26.7726,113874.0
2016-06-29 11:35:00,35.0,35.0,34.95,34.95,119363.0,26.7726,26.7726,26.7343,26.7343,119363.0
2016-06-29 11:40:00,34.95,34.97,34.94,34.94,42762.0,26.7343,26.7496,26.7267,26.7267,42762.0
2016-06-29 11:45:00,34.95,34.96,34.93,34.95,136166.0,26.7343,26.742,26.719,26.7343,136166.0
2016-06-29 11:50:00,34.95,34.98,34.94,34.97,142866.0,26.7343,26.7573,26.7267,26.7496,142866.0
2016-06-29 11:55:00,34.97,34.99,34.96,34.98,117352.0,26.7496,26.7649,26.742,26.7573,117352.0
2016-06-29 12:00:00,34.98,34.98,34.96,34.96,41251.0,26.7573,26.7573,26.742,26.742,41251.0
2016-06-29 12:05:00,34.96,34.98,34.96,34.97,68002.0,26.742,26.7573,26.742,26.7496,68002.0
2016-06-29 12:10:00,34.97,34.99,34.96,34.98,122859.0,26.7496,26.7649,26.742,26.7573,122859.0
2016-06-29 12:15:00,34.98,34.99,34.97,34.98,58312.0,26.7573,26.7649,26.7496,26.7573,58312.0
2016-06-29 12:20:00,34.98,35.0,34.96,35.0,107768.0,26.7573,26.7726,26.742,26.7726,107768.0
2016-06-29 12:25:00,34.99,35.01,34.98,35.0,78179.0,26.7649,26.7802,26.7573,26.7726,78179.0
2016-06-29 12:30:00,35.0,35.01,34.95,34.95,120523.0,26.7726,26.7802,26.7343,26.7343,120523.0
2016-06-29 12:35:00,34.95,34.97,34.94,34.97,52647.0,26.7343,26.7496,26.7267,26.7496,52647.0
2016-06-29 12:40:00,34.96,34.97,34.93,34.94,103529.0,26.742,26.7496,26.719,26.7267,103529.0
2016-06-29 12:45:00,34.93,34.94,34.9,34.91,132492.0,26.719,26.7267,26.6961,26.7037,132492.0
2016-06-29 12:50:00,34.91,34.92,34.89,34.91,69974.0,26.7037,26.7114,26.6884,26.7037,69974.0
2016-06-29 12:55:00,34.91,34.91,34.89,34.9,111381.0,26.7037,26.7037,26.6884,26.6961,111381.0
2016-06-29 13:00:00,34.9,34.91,34.89,34.9,140563.0,26.6961,26.7037,26.6884,26.6961,140563.0
2016-06-29 13:05:00,34.9,34.91,34.87,34.88,161873.0,26.6961,26.7037,26.6731,26.6808,161873.0
2016-06-29 13:10:00,34.87,34.88,34.85,34.88,55689.0,26.6731,26.6808,26.6578,26.6808,55689.0
2016-06-29 13:15:00,34.88,34.89,34.87,34.89,93008.0,26.6808,26.6884,26.6731,26.6884,93008.0
2016-06-29 13:20:00,34.89,34.92,34.88,34.91,99255.0,26.6884,26.7114,26.6808,26.7037,99255.0
2016-06-29 13:25:00,34.91,34.91,34.87,34.87,275450.0,26.7037,26.7037,26.6731,26.6731,275450.0
2016-06-29 13:30:00,34.88,34.89,34.86,34.89,312229.0,26.6808,26.6884,26.6655,26.6884,312229.0
2016-06-29 13:35:00,34.89,34.91,34.88,34.88,294325.0,26.6884,26.7037,26.6808,26.6808,294325.0
2016-06-29 13:40:00,34.88,34.9,34.88,34.89,301041.0,26.6808,26.6961,26.6808,26.6884,301041.0
2016-06-29 13:45:00,34.89,34.92,34.88,34.9,224925.0,26.6884,26.7114,26.6808,26.6961,224925.0
2016-06-29 13:50:00,34.9,34.9,34.88,34.9,53410.0,26.6961,26.6961,26.6808,26.6961,53410.0
2016-06-29 13:55:00,34.9,34.92,34.89,34.91,62668.0,26.6961,26.7114,26.6884,26.7037,62668.0
2016-06-29 14:00:00,34.91,34.94,34.91,34.94,123701.0,26.7037,26.7267,26.7037,26.7267,123701.0
2016-06-29 14:05:00,34.94,34.94,34.92,34.93,135763.0,26.7267,26.7267,26.7114,26.719,135763.0
2016-06-29 14:10:00,34.93,34.96,34.91,34.95,128289.0,26.719,26.742,26.7037,26.7343,128289.0
2016-06-29 14:15:00,34.95,34.96,34.91,34.91,124346.0,26.7343,26.742,26.7037,26.7037,124346.0
2016-06-29 14:20:00,34.91,34.97,34.91,34.96,116200.0,26.7037,26.7496,26.7037,26.742,116200.0
2016-06-29 14:25:00,34.96,34.96,34.93,34.94,120335.0,26.742,26.742,26.719,26.7267,120335.0
2016-06-29 14:30:00,34.95,34.96,34.94,34.95,201484.0,26.7343,26.742,26.7267,26.7343,201484.0
2016-06-29 14:35:00,34.95,34.97,34.94,34.95,124622.0,26.7343,26.7496,26.7267,26.7343,124622.0
2016-06-29 14:40:00,34.95,34.96,34.94,34.95,82872.0,26.7343,26.742,26.7267,26.7343,82872.0
2016-06-29 14:45:00,34.95,34.97,34.93,34.94,192301.0,26.7343,26.7496,26.719,26.7267,192301.0
2016-06-29 14:50:00,34.94,34.95,34.91,34.92,94259.0,26.7267,26.7343,26.7037,26.7114,94259.0
2016-06-29 14:55:00,34.92,34.95,34.92,34.95,110938.0,26.7114,26.7343,26.7114,26.7343,110938.0
2016-06-29 15:00:00,34.95,34.98,34.94,34.98,122599.0,26.7343,26.7573,26.7267,26.7573,122599.0
2016-06-29 15:05:00,34.98,34.98,34.95,34.97,102359.0,26.7573,26.7573,26.7343,26.7496,102359.0
2016-06-29 15:10:00,34.98,34.99,34.96,34.97,223010.0,26.7573,26.7649,26.742,26.7496,223010.0
2016-06-29 15:15:00,34.97,34.99,34.96,34.97,124356.0,26.7496,26.7649,26.742,26.7496,124356.0
2016-06-29 15:20:00,34.97,34.97,34.93,34.94,64704.0,26.7496,26.7496,26.719,26.7267,64704.0
2016-06-29 15:25:00,34.94,34.97,34.93,34.97,84000.0,26.7267,26.7496,26.719,26.7496,84000.0
2016-06-29 15:30:00,34.97,34.97,34.94,34.97,244121.0,26.7496,26.7496,26.7267,26.7496,244121.0
2016-06-29 15:35:00,34.97,34.97,34.93,34.93,259898.0,26.7496,26.7496,26.719,26.719,259898.0
2016-06-29 15:40:00,34.94,34.95,34.92,34.94,154109.0,26.7267,26.7343,26.7114,26.7267,154109.0
2016-06-29 15:45:00,34.94,34.96,34.92,34.94,378009.0,26.7267,26.742,26.7114,26.7267,378009.0
2016-06-29 15:50:00,34.94,34.94,34.89,34.92,191601.0,26.7267,26.7267,26.6884,26.7114,191601.0
2016-06-29 15:55:00,34.91,34.93,34.9,34.92,346940.0,26.7037,26.719,26.6961,26.7114,346940.0
2016-06-30 09:30:00,34.99,35.0,34.92,34.96,130234.0,26.7649,26.7726,26.7114,26.742,130234.0
2016-06-30 09:35:00,34.96,34.99,34.93,34.97,82080.0,26.742,26.7649,26.719,26.7496,82080.0
2016-06-30 09:40:00,34.97,34.97,34.92,34.95,153613.0,26.7496,26.7496,26.7114,26.7343,153613.0
2016-06-30 09:45:00,34.94,34.98,34.92,34.97,98636.0,26.7267,26.7573,26.7114,26.7496,98636.0
2016-06-30 09:50:00,34.96,34.97,34.9,34.9,56446.0,26.742,26.7496,26.6961,26.6961,56446.0
2016-06-30 09:55:00,34.91,34.95,34.9,34.94,80849.0,26.7037,26.7343,26.6961,26.7267,80849.0
2016-06-30 10:00:00,34.94,34.96,34.92,34.93,66366.0,26.7267,26.742,26.7114,26.719,66366.0
2016-06-30 10:05:00,34.93,34.94,34.88,34.91,112577.0,26.719,26.7267,26.6808,26.7037,112577.0
2016-06-30 10:10:00,34.9,34.96,34.9,34.94,150200.0,26.6961,26.742,26.6961,26.7267,150200.0
2016-06-30 10:15:00,34.95,34.97,34.93,34.94,72652.0,26.7343,26.7496,26.719,26.7267,72652.0
2016-06-30 10:20:00,34.94,34.96,34.91,34.93,110425.0,26.7267,26.742,26.7037,26.719,110425.0
2016-06-30 10:25:00,34.93,34.93,34.87,34.9,150994.0,26.719,26.719,26.6731,26.6961,150994.0
2016-06-30 10:30:00,34.9,34.96,34.9,34.94,91540.0,26.6961,26.742,26.6961,26.7267,91540.0
2016-06-30 10:35:00,34.94,34.98,34.93,34.98,52080.0,26.7267,26.7573,26.719,26.7573,52080.0
2016-06-30 10:40:00,34.98,35.01,34.94,35.0,105063.0,26.7573,26.7802,26.7267,26.7726,105063.0
2016-06-30 10:45:00,34.99,35.04,34.99,35.03,129525.0,26.7649,26.8032,26.7649,26.7955,129525.0
2016-06-30 10:50:00,35.04,35.05,35.01,35.02,65289.0,26.8032,26.8108,26.7802,26.7879,65289.0
2016-06-30 10:55:00,35.01,35.1,35.01,35.08,71950.0,26.7802,26.849,26.7802,26.8337,71950.0
2016-06-30 11:00:00,35.09,35.09,34.97,35.03,306368.0,26.8414,26.8414,26.7496,26.7955,306368.0
2016-06-30 11:05:00,35.03,35.12,35.03,35.11,118627.0,26.7955,26.8643,26.7955,26.8567,118627.0
2016-06-30 11:10:00,35.11,35.15,35.09,35.13,203278.0,26.8567,26.8873,26.8414,26.872,203278.0
2016-06-30 11:15:00,35.14,35.16,35.03,35.04,180419.0,26.8796,26.8949,26.7955,26.8032,180419.0
2016-06-30 11:20:00,35.04,35.05,34.99,35.0,134952.0,26.8032,26.8108,26.7649,26.7726,134952.0
2016-06-30 11:25:00,35.01,35.12,35.0,35.11,281927.0,26.7802,26.8643,26.7726,26.8567,281927.0
2016-06-30 11:30:00,35.11,35.19,35.11,35.15,263282.0,26.8567,26.9179,26.8567,26.8873,263282.0
2016-06-30 11:35:00,35.16,35.16,35.09,35.12,212624.0,26.8949,26.8949,26.8414,26.8643,212624.0
2016-06-30 11:40:00,35.12,35.12,35.06,35.06,149714.0,26.8643,26.8643,26.8185,26.8185,149714.0
2016-06-30 11:45:00,35.07,35.09,35.05,35.09,369106.0,26.8261,26.8414,26.8108,26.8414,369106.0
2016-06-30 11:50:00,35.09,35.1,35.06,35.1,4262058.0,26.8414,26.849,26.8185,26.849,4262058.0
2016-06-30 11:55:00,35.1,35.14,35.06,35.12,493005.0,26.849,26.8796,26.8185,26.8643,493005.0
2016-06-30 12:00:00,35.11,35.26,35.1,35.18,362620.0,26.8567,26.9714,26.849,26.9102,362620.0
2016-06-30 12:05:00,35.17,35.18,35.12,35.16,466301.0,26.9026,26.9102,26.8643,26.8949,466301.0
2016-06-30 12:10:00,35.16,35.23,35.15,35.18,461440.0,26.8949,26.9485,26.8873,26.9102,461440.0
2016-06-30 12:15:00,35.19,35.27,35.17,35.25,163832.0,26.9179,26.9791,26.9026,26.9638,163832.0
2016-06-30 12:20:00,35.24,35.27,35.19,35.27,111460.0,26.9561,26.9791,26.9179,26.9791,111460.0
2016-06-30 12:25:00,35.26,35.3,35.25,35.28,102689.0,26.9714,27.002,26.9638,26.9867,102689.0
2016-06-30 12:30:00,35.28,35.34,35.27,35.34,113631.0,26.9867,27.0326,26.9791,27.0326,113631.0
2016-06-30 12:35:00,35.34,35.34,35.28,35.29,126532.0,27.0326,27.0326,26.9867,26.9944,126532.0
2016-06-30 12:40:00,35.29,35.3,35.22,35.23,78532.0,26.9944,27.002,26.9408,26.9485,78532.0
2016-06-30 12:45:00,35.23,35.3,35.23,35.29,84766.0,26.9485,27.002,26.9485,26.9944,84766.0
2016-06-30 12:50:00,35.3,35.32,35.28,35.3,163291.0,27.002,27.0173,26.9867,27.002,163291.0
2016-06-30 12:55:00,35.3,35.33,35.3,35.32,46514.0,27.002,27.025,27.002,27.0173,46514.0
2016-06-30 13:00:00,35.31,35.34,35.29,35.3,179557.0,27.0097,27.0326,26.9944,27.002,179557.0
2016-06-30 13:05:00,35.3,35.31,35.28,35.3,60929.0,27.002,27.0097,26.9867,27.002,60929.0
2016-06-30 13:10:00,35.29,35.29,35.24,35.25,59013.0,26.9944,26.9944,26.9561,26.9638,59013.0
2016-06-30 13:15:00,35.25,35.28,35.25,35.26,126732.0,26.9638,26.9867,26.9638,26.9714,126732.0
2016-06-30 13:20:00,35.26,35.27,35.23,35.24,100567.0,26.9714,26.9791,26.9485,26.9561,100567.0
2016-06-30 13:25:00,35.24,35.25,35.21,35.23,45036.0,26.9561,26.9638,26.9332,26.9485,45036.0
2016-06-30 13:30:00,35.23,35.26,35.22,35.23,70533.0,26.9485,26.9714,26.9408,26.9485,70533.0
2016-06-30 13:35:00,35.23,35.23,35.19,35.21,111952.0,26.9485,26.9485,26.9179,26.9332,111952.0
2016-06-30 13:40:00,35.21,35.26,35.2,35.25,115343.0,26.9332,26.9714,26.9255,26.9638,115343.0
2016-06-30 13:45:00,35.25,35.26,35.25,35.26,58032.0,26.9638,26.9714,26.9638,26.9714,58032.0
2016-06-30 13:50:00,35.26,35.27,35.23,35.25,109709.0,26.9714,26.9791,26.9485,26.9638,109709.0
2016-06-30 13:55:00,35.24,35.26,35.22,35.25,42896.0,26.9561,26.9714,26.9408,26.9638,42896.0
2016-06-30 14:00:00,35.26,35.29,35.25,35.29,86779.0,26.9714,26.9944,26.9638,26.9944,86779.0
2016-06-30 14:05:00,35.28,35.29,35.25,35.27,193356.0,26.9867,26.9944,26.9638,26.9791,193356.0
2016-06-30 14:10:00,35.27,35.28,35.27,35.28,48556.0,26.9791,26.9867,26.9791,26.9867,48556.0
2016-06-30 14:15:00,35.28,35.32,35.27,35.31,150283.0,26.9867,27.0173,26.9791,27.0097,150283.0
2016-06-30 14:20:00,35.32,35.34,35.31,35.33,57357.0,27.0173,27.0326,27.0097,27.025,57357.0
2016-06-30 14:25:00,35.32,35.33,35.25,35.27,116432.0,27.0173,27.025,26.9638,26.9791,116432.0
2016-06-30 14:30:00,35.27,35.29,35.26,35.26,81655.0,26.9791,26.9944,26.9714,26.9714,81655.0
2016-06-30 14:35:00,35.26,35.29,35.25,35.27,81497.0,26.9714,26.9944,26.9638,26.9791,81497.0
2016-06-30 14:40:00,35.27,35.29,35.26,35.29,82906.0,26.9791,26.9944,26.9714,26.9944,82906.0
2016-06-30 14:45:00,35.29,35.33,35.28,35.32,56199.0,26.9944,27.025,26.9867,27.0173,56199.0
2016-06-30 14:50:00,35.32,35.34,35.31,35.34,92435.0,27.0173,27.0326,27.0097,27.0326,92435.0
2016-06-30 14:55:00,35.33,35.34,35.3,35.32,108047.0,27.025,27.0326,27.002,27.0173,108047.0
2016-06-30 15:00:00,35.32,35.34,35.31,35.32,121960.0,27.0173,27.0326,27.0097,27.0173,121960.0
2016-06-30 15:05:00,35.32,35.32,35.3,35.32,63993.0,27.0173,27.0173,27.002,27.0173,63993.0
2016-06-30 15:10:00,35.31,35.32,35.28,35.3,61923.0,27.0097,27.0173,26.9867,27.002,61923.0
2016-06-30 15:15:00,35.3,35.31,35.27,35.29,89503.0,27.002,27.0097,26.9791,26.9944,89503.0
2016-06-30 15:20:00,35.28,35.31,35.26,35.29,125985.0,26.9867,27.0097,26.9714,26.9944,125985.0
2016-06-30 15:25:00,35.3,35.34,35.29,35.31,95955.0,27.002,27.0326,26.9944,27.0097,95955.0
2016-06-30 15:30:00,35.32,35.32,35.28,35.32,116808.0,27.0173,27.0173,26.9867,27.0173,116808.0
2016-06-30 15:35:00,35.32,35.33,35.26,35.27,89648.0,27.0173,27.025,26.9714,26.9791,89648.0
2016-06-30 15:40:00,35.28,35.29,35.23,35.23,170666.0,26.9867,26.9944,26.9485,26.9485,170666.0
2016-06-30 15:45:00,35.23,35.28,35.22,35.27,180538.0,26.9485,26.9867,26.9408,26.9791,180538.0
2016-06-30 15:50:00,35.27,35.35,35.27,35.34,424115.0,26.9791,27.0403,26.9791,27.0326,424115.0
2016-06-30 15:55:00,35.34,35.37,35.31,35.37,648706.0,27.0326,27.0556,27.0097,27.0556,648706.0
2016-07-01 09:30:00,35.39,35.45,35.39,35.45,170311.0,27.0709,27.1168,27.0709,27.1168,170311.0
2016-07-01 09:35:00,35.46,35.47,35.44,35.45,138619.0,27.1244,27.1321,27.1091,27.1168,138619.0
2016-07-01 09:40:00,35.45,35.49,35.44,35.49,370569.0,27.1168,27.1474,27.1091,27.1474,370569.0
2016-07-01 09:45:00,35.48,35.49,35.45,35.47,65696.0,27.1397,27.1474,27.1168,27.1321,65696.0
2016-07-01 09:50:00,35.48,35.5,35.46,35.46,55404.0,27.1397,27.155,27.1244,27.1244,55404.0
2016-07-01 09:55:00,35.46,35.49,35.44,35.48,87601.0,27.1244,27.1474,27.1091,27.1397,87601.0
2016-07-01 10:00:00,35.48,35.51,35.46,35.51,160169.0,27.1397,27.1627,27.1244,27.1627,160169.0
2016-07-01 10:05:00,35.51,35.53,35.48,35.48,97109.0,27.1627,27.178,27.1397,27.1397,97109.0
2016-07-01 10:10:00,35.48,35.5,35.46,35.49,109509.0,27.1397,27.155,27.1244,27.1474,109509.0
2016-07-01 10:15:00,35.48,35.51,35.47,35.51,84634.0,27.1397,27.1627,27.1321,27.1627,84634.0
2016-07-01 10:20:00,35.51,35.53,35.48,35.48,108257.0,27.1627,27.178,27.1397,27.1397,108257.0
2016-07-01 10:25:00,35.49,35.51,35.47,35.51,1105717.0,27.1474,27.1627,27.1321,27.1627,1105717.0
2016-07-01 10:30:00,35.51,35.52,35.46,35.46,185817.0,27.1627,27.1703,27.1244,27.1244,185817.0
2016-07-01 10:35:00,35.46,35.52,35.46,35.5,125954.0,27.1244,27.1703,27.1244,27.155,125954.0
2016-07-01 10:40:00,35.49,35.51,35.48,35.51,127731.0,27.1474,27.1627,27.1397,27.1627,127731.0
2016-07-01 10:45:00,35.51,35.52,35.49,35.49,136467.0,27.1627,27.1703,27.1474,27.1474,136467.0
2016-07-01 10:50:00,35.48,35.5,35.48,35.48,64132.0,27.1397,27.155,27.1397,27.1397,64132.0
2016-07-01 10:55:00,35.48,35.5,35.46,35.5,117169.0,27.1397,27.155,27.1244,27.155,117169.0
2016-07-01 11:00:00,35.49,35.51,35.47,35.51,53124.0,27.1474,27.1627,27.1321,27.1627,53124.0
2016-07-01 11:05:00,35.5,35.53,35.47,35.48,74523.0,27.155,27.178,27.1321,27.1397,74523.0
2016-07-01 11:10:00,35.48,35.48,35.45,35.48,90045.0,27.1397,27.1397,27.1168,27.1397,90045.0
2016-07-01 11:15:00,35.48,35.48,35.45,35.45,74579.0,27.1397,27.1397,27.1168,27.1168,74579.0
2016-07-01 11:20:00,35.46,35.48,35.42,35.42,184385.0,27.1244,27.1397,27.0938,27.0938,184385.0
2016-07-01 11:25:00,35.43,35.47,35.42,35.46,110075.0,27.1015,27.1321,27.0938,27.1244,110075.0
2016-07-01 11:30:00,35.47,35.48,35.44,35.47,190046.0,27.1321,27.1397,27.1091,27.1321,190046.0
2016-07-01 11:35:00,35.48,35.48,35.42,35.44,97004.0,27.1397,27.1397,27.0938,27.1091,97004.0
2016-07-01 11:40:00,35.44,35.46,35.42,35.45,77259.0,27.1091,27.1244,27.0938,27.1168,77259.0
2016-07-01 11:45:00,35.45,35.45,35.42,35.44,79780.0,27.1168,27.1168,27.0938,27.1091,79780.0
2016-07-01 11:50:00,35.44,35.45,35.43,35.45,66641.0,27.1091,27.1168,27.1015,27.1168,66641.0
2016-07-01 11:55:00,35.45,35.47,35.44,35.47,46514.0,27.1168,27.1321,27.1091,27.1321,46514.0
2016-07-01 12:00:00,35.47,35.5,35.45,35.45,82325.0,27.1321,27.155,27.1168,27.1168,82325.0
2016-07-01 12:05:00,35.46,35.47,35.43,35.44,97005.0,27.1244,27.1321,27.1015,27.1091,97005.0
2016-07-01 12:10:00,35.43,35.45,35.43,35.44,159134.0,27.1015,27.1168,27.1015,27.1091,159134.0
2016-07-01 12:15:00,35.44,35.45,35.43,35.45,50793.0,27.1091,27.1168,27.1015,27.1168,50793.0
2016-07-01 12:20:00,35.44,35.44,35.39,35.4,154488.0,27.1091,27.1091,27.0709,27.0785,154488.0
2016-07-01 12:25:00,35.4,35.41,35.37,35.4,94604.0,27.0785,27.0862,27.0556,27.0785,94604.0
2016-07-01 12:30:00,35.4,35.41,35.39,35.4,64108.0,27.0785,27.0862,27.0709,27.0785,64108.0
2016-07-01 12:35:00,35.41,35.41,35.4,35.41,52657.0,27.0862,27.0862,27.0785,27.0862,52657.0
2016-07-01 12:40:00,35.4,35.44,35.39,35.43,102926.0,27.0785,27.1091,27.0709,27.1015,102926.0
2016-07-01 12:45:00,35.44,35.44,35.41,35.41,126124.0,27.1091,27.1091,27.0862,27.0862,126124.0
2016-07-01 12:50:00,35.41,35.43,35.4,35.42,148682.0,27.0862,27.1015,27.0785,27.0938,148682.0
2016-07-01 12:55:00,35.42,35.44,35.41,35.43,101912.0,27.0938,27.1091,27.0862,27.1015,101912.0
2016-07-01 13:00:00,35.43,35.46,35.43,35.45,84792.0,27.1015,27.1244,27.1015,27.1168,84792.0
2016-07-01 13:05:00,35.45,35.47,35.45,35.45,118142.0,27.1168,27.1321,27.1168,27.1168,118142.0
2016-07-01 13:10:00,35.45,35.48,35.45,35.45,154090.0,27.1168,27.1397,27.1168,27.1168,154090.0
2016-07-01 13:15:00,35.45,35.46,35.44,35.44,90748.0,27.1168,27.1244,27.1091,27.1091,90748.0
2016-07-01 13:20:00,35.45,35.45,35.43,35.43,43582.0,27.1168,27.1168,27.1015,27.1015,43582.0
2016-07-01 13:25:00,35.44,35.44,35.41,35.41,99889.0,27.1091,27.1091,27.0862,27.0862,99889.0
2016-07-01 13:30:00,35.41,35.43,35.4,35.43,58737.0,27.0862,27.1015,27.0785,27.1015,58737.0
2016-07-01 13:35:00,35.42,35.43,35.4,35.41,111762.0,27.0938,27.1015,27.0785,27.0862,111762.0
2016-07-01 13:40:00,35.41,35.43,35.4,35.41,123543.0,27.0862,27.1015,27.0785,27.0862,123543.0
2016-07-01 13:45:00,35.41,35.43,35.39,35.42,43949.0,27.0862,27.1015,27.0709,27.0938,43949.0
2016-07-01 13:50:00,35.42,35.42,35.4,35.41,74810.0,27.0938,27.0938,27.0785,27.0862,74810.0
2016-07-01 13:55:00,35.41,35.42,35.4,35.41,48762.0,27.0862,27.0938,27.0785,27.0862,48762.0
2016-07-01 14:00:00,35.42,35.43,35.4,35.42,87152.0,27.0938,27.1015,27.0785,27.0938,87152.0
2016-07-01 14:05:00,35.41,35.43,35.4,35.43,124563.0,27.0862,27.1015,27.0785,27.1015,124563.0
2016-07-01 14:10:00,35.42,35.45,35.42,35.42,77924.0,27.0938,27.1168,27.0938,27.0938,77924.0
2016-07-01 14:15:00,35.42,35.44,35.41,35.42,43256.0,27.0938,27.1091,27.0862,27.0938,43256.0
2016-07-01 14:20:00,35.43,35.44,35.42,35.43,83744.0,27.1015,27.1091,27.0938,27.1015,83744.0
2016-07-01 14:25:00,35.44,35.44,35.41,35.44,70052.0,27.1091,27.1091,27.0862,27.1091,70052.0
2016-07-01 14:30:00,35.44,35.44,35.42,35.43,49547.0,27.1091,27.1091,27.0938,27.1015,49547.0
2016-07-01 14:35:00,35.42,35.43,35.41,35.43,96425.0,27.0938,27.1015,27.0862,27.1015,96425.0
2016-07-01 14:40:00,35.43,35.43,35.4,35.41,45303.0,27.1015,27.1015,27.0785,27.0862,45303.0
2016-07-01 14:45:00,35.41,35.43,35.4,35.43,68546.0,27.0862,27.1015,27.0785,27.1015,68546.0
2016-07-01 14:50:00,35.43,35.44,35.41,35.41,63523.0,27.1015,27.1091,27.0862,27.0862,63523.0
2016-07-01 14:55:00,35.41,35.45,35.4,35.45,144949.0,27.0862,27.1168,27.0785,27.1168,144949.0
2016-07-01 15:00:00,35.45,35.45,35.43,35.44,93155.0,27.1168,27.1168,27.1015,27.1091,93155.0
2016-07-01 15:05:00,35.44,35.48,35.43,35.48,61581.0,27.1091,27.1397,27.1015,27.1397,61581.0
2016-07-01 15:10:00,35.48,35.5,35.47,35.49,145058.0,27.1397,27.155,27.1321,27.1474,145058.0
2016-07-01 15:15:00,35.48,35.51,35.48,35.5,118882.0,27.1397,27.1627,27.1397,27.155,118882.0
2016-07-01 15:20:00,35.51,35.51,35.48,35.48,75387.0,27.1627,27.1627,27.1397,27.1397,75387.0
2016-07-01 15:25:00,35.48,35.51,35.47,35.5,99020.0,27.1397,27.1627,27.1321,27.155,99020.0
2016-07-01 15:30:00,35.5,35.52,35.49,35.5,107302.0,27.155,27.1703,27.1474,27.155,107302.0
2016-07-01 15:35:00,35.49,35.5,35.45,35.46,145976.0,27.1474,27.155,27.1168,27.1244,145976.0
2016-07-01 15:40:00,35.46,35.48,35.45,35.48,46545.0,27.1244,27.1397,27.1168,27.1397,46545.0
2016-07-01 15:45:00,35.48,35.48,35.45,35.47,133449.0,27.1397,27.1397,27.1168,27.1321,133449.0
2016-07-01 15:50:00,35.47,35.49,35.46,35.46,141927.0,27.1321,27.1474,27.1244,27.1244,141927.0
2016-07-01 15:55:00,35.46,35.5,35.44,35.44,340495.0,27.1244,27.155,27.1091,27.1091,340495.0
2016-07-05 09:30:00,35.04,35.06,34.97,35.0,119096.0,26.8032,26.8185,26.7496,26.7726,119096.0
2016-07-05 09:35:00,35.0,35.02,34.99,35.01,26842.0,26.7726,26.7879,26.7649,26.7802,26842.0
2016-07-05 09:40:00,35.01,35.02,34.99,35.01,92426.0,26.7802,26.7879,26.7649,26.7802,92426.0
2016-07-05 09:45:00,35.0,35.0,34.94,34.96,132834.0,26.7726,26.7726,26.7267,26.742,132834.0
2016-07-05 09:50:00,34.95,34.96,34.92,34.93,60377.0,26.7343,26.742,26.7114,26.719,60377.0
2016-07-05 09:55:00,34.93,34.95,34.91,34.93,87558.0,26.719,26.7343,26.7037,26.719,87558.0
2016-07-05 10:00:00,34.93,34.95,34.9,34.94,101423.0,26.719,26.7343,26.6961,26.7267,101423.0
2016-07-05 10:05:00,34.93,34.95,34.9,34.91,161194.0,26.719,26.7343,26.6961,26.7037,161194.0
2016-07-05 10:10:00,34.92,34.94,34.88,34.92,77874.0,26.7114,26.7267,26.6808,26.7114,77874.0
2016-07-05 10:15:00,34.92,34.93,34.88,34.9,169007.0,26.7114,26.719,26.6808,26.6961,169007.0
2016-07-05 10:20:00,34.89,34.93,34.87,34.92,93601.0,26.6884,26.719,26.6731,26.7114,93601.0
2016-07-05 10:25:00,34.92,34.92,34.87,34.91,263353.0,26.7114,26.7114,26.6731,26.7037,263353.0
2016-07-05 10:30:00,34.9,34.94,34.89,34.93,138217.0,26.6961,26.7267,26.6884,26.719,138217.0
2016-07-05 10:35:00,34.92,34.93,34.9,34.92,94501.0,26.7114,26.719,26.6961,26.7114,94501.0
2016-07-05 10:40:00,34.92,34.95,34.9,34.9,159291.0,26.7114,26.7343,26.6961,26.6961,159291.0
2016-07-05 10:45:00,34.9,34.9,34.87,34.88,98365.0,26.6961,26.6961,26.6731,26.6808,98365.0
2016-07-05 10:50:00,34.88,34.9,34.87,34.88,38089.0,26.6808,26.6961,26.6731,26.6808,38089.0
2016-07-05 10:55:00,34.87,34.89,34.86,34.87,88830.0,26.6731,26.6884,26.6655,26.6731,88830.0
2016-07-05 11:00:00,34.86,34.87,34.82,34.84,70811.0,26.6655,26.6731,26.6349,26.6502,70811.0
2016-07-05 11:05:00,34.84,34.85,34.82,34.84,46101.0,26.6502,26.6578,26.6349,26.6502,46101.0
2016-07-05 11:10:00,34.84,34.84,34.79,34.8,72718.0,26.6502,26.6502,26.6119,26.6196,72718.0
2016-07-05 11:15:00,34.81,34.88,34.81,34.86,100079.0,26.6272,26.6808,26.6272,26.6655,100079.0
2016-07-05 11:20:00,34.86,34.87,34.84,34.87,33859.0,26.6655,26.6731,26.6502,26.6731,33859.0
2016-07-05 11:25:00,34.88,34.89,34.85,34.87,72653.0,26.6808,26.6884,26.6578,26.6731,72653.0
2016-07-05 11:30:00,34.87,34.89,34.83,34.84,204731.0,26.6731,26.6884,26.6425,26.6502,204731.0
2016-07-05 11:35:00,34.85,34.86,34.83,34.85,158401.0,26.6578,26.6655,26.6425,26.6578,158401.0
2016-07-05 11:40:00,34.85,34.85,34.82,34.83,70548.0,26.6578,26.6578,26.6349,26.6425,70548.0
2016-07-05 11:45:00,34.83,34.83,34.81,34.82,66852.0,26.6425,26.6425,26.6272,26.6349,66852.0
2016-07-05 11:50:00,34.81,34.82,34.79,34.8,31177.0,26.6272,26.6349,26.6119,26.6196,31177.0
2016-07-05 11:55:00,34.79,34.82,34.79,34.81,46940.0,26.6119,26.6349,26.6119,26.6272,46940.0
2016-07-05 12:00:00,34.81,34.82,34.78,34.78,84449.0,26.6272,26.6349,26.6043,26.6043,84449.0
2016-07-05 12:05:00,34.78,34.79,34.77,34.78,85964.0,26.6043,26.6119,26.5966,26.6043,85964.0
2016-07-05 12:10:00,34.78,34.8,34.77,34.8,71184.0,26.6043,26.6196,26.5966,26.6196,71184.0
2016-07-05 12:15:00,34.8,34.83,34.8,34.82,41412.0,26.6196,26.6425,26.6196,26.6349,41412.0
2016-07-05 12:20:00,34.83,34.84,34.81,34.82,54455.0,26.6425,26.6502,26.6272,26.6349,54455.0
2016-07-05 12:25:00,34.83,34.85,34.82,34.85,49381.0,26.6425,26.6578,26.6349,26.6578,49381.0
2016-07-05 12:30:00,34.85,34.85,34.83,34.84,32504.0,26.6578,26.6578,26.6425,26.6502,32504.0
2016-07-05 12:35:00,34.84,34.85,34.79,34.8,18163.0,26.6502,26.6578,26.6119,26.6196,18163.0
2016-07-05 12:40:00,34.8,34.82,34.79,34.81,22467.0,26.6196,26.6349,26.6119,26.6272,22467.0
2016-07-05 12:45:00,34.81,34.83,34.8,34.81,23618.0,26.6272,26.6425,26.6196,26.6272,23618.0
2016-07-05 12:50:00,34.79,34.8,34.78,34.8,41630.0,26.6119,26.6196,26.6043,26.6196,41630.0
2016-07-05 12:55:00,34.79,34.83,34.79,34.82,164821.0,26.6119,26.6425,26.6119,26.6349,164821.0
2016-07-05 13:00:00,34.81,34.82,34.79,34.8,14938.0,26.6272,26.6349,26.6119,26.6196,14938.0
2016-07-05 13:05:00,34.8,34.81,34.77,34.8,40269.0,26.6196,26.6272,26.5966,26.6196,40269.0
2016-07-05 13:10:00,34.79,34.8,34.77,34.77,12462.0,26.6119,26.6196,26.5966,26.5966,12462.0
2016-07-05 13:15:00,34.77,34.79,34.75,34.76,34988.0,26.5966,26.6119,26.5813,26.589,34988.0
2016-07-05 13:20:00,34.76,34.77,34.75,34.76,29530.0,26.589,26.5966,26.5813,26.589,29530.0
2016-07-05 13:25:00,34.77,34.77,34.76,34.76,23666.0,26.5966,26.5966,26.589,26.589,23666.0
2016-07-05 13:30:00,34.76,34.78,34.75,34.77,192814.0,26.589,26.6043,26.5813,26.5966,192814.0
2016-07-05 13:35:00,34.78,34.79,34.75,34.76,177045.0,26.6043,26.6119,26.5813,26.589,177045.0
2016-07-05 13:40:00,34.76,34.76,34.74,34.75,276813.0,26.589,26.589,26.5737,26.5813,276813.0
2016-07-05 13:45:00,34.75,34.75,34.71,34.73,133220.0,26.5813,26.5813,26.5507,26.566,133220.0
2016-07-05 13:50:00,34.73,34.74,34.71,34.72,38157.0,26.566,26.5737,26.5507,26.5584,38157.0
2016-07-05 13:55:00,34.72,34.74,34.71,34.74,21335.0,26.5584,26.5737,26.5507,26.5737,21335.0
2016-07-05 14:00:00,34.73,34.77,34.73,34.76,44603.0,26.566,26.5966,26.566,26.589,44603.0
2016-07-05 14:05:00,34.76,34.78,34.75,34.75,117761.0,26.589,26.6043,26.5813,26.5813,117761.0
2016-07-05 14:10:00,34.76,34.79,34.76,34.79,58501.0,26.589,26.6119,26.589,26.6119,58501.0
2016-07-05 14:15:00,34.79,34.8,34.76,34.76,140269.0,26.6119,26.6196,26.589,26.589,140269.0
2016-07-05 14:20:00,34.76,34.76,34.73,34.74,40255.0,26.589,26.589,26.566,26.5737,40255.0
2016-07-05 14:25:00,34.73,34.74,34.72,34.73,29695.0,26.566,26.5737,26.5584,26.566,29695.0
2016-07-05 14:30:00,34.73,34.75,34.71,34.75,28710.0,26.566,26.5813,26.5507,26.5813,28710.0
2016-07-05 14:35:00,34.75,34.75,34.73,34.73,77102.0,26.5813,26.5813,26.566,26.566,77102.0
2016-07-05 14:40:00,34.73,34.74,34.7,34.71,45028.0,26.566,26.5737,26.5431,26.5507,45028.0
2016-07-05 14:45:00,34.71,34.73,34.68,34.69,47178.0,26.5507,26.566,26.5278,26.5354,47178.0
2016-07-05 14:50:00,34.69,34.71,34.67,34.7,57872.0,26.5354,26.5507,26.5201,26.5431,57872.0
2016-07-05 14:55:00,34.69,34.71,34.68,34.7,243429.0,26.5354,26.5507,26.5278,26.5431,243429.0
2016-07-05 15:00:00,34.7,34.74,34.7,34.73,43223.0,26.5431,26.5737,26.5431,26.566,43223.0
2016-07-05 15:05:00,34.73,34.74,34.69,34.71,76419.0,26.566,26.5737,26.5354,26.5507,76419.0
2016-07-05 15:10:00,34.71,34.73,34.7,34.72,143794.0,26.5507,26.566,26.5431,26.5584,143794.0
2016-07-05 15:15:00,34.72,34.74,34.71,34.73,45462.0,26.5584,26.5737,26.5507,26.566,45462.0
2016-07-05 15:20:00,34.73,34.74,34.71,34.72,51597.0,26.566,26.5737,26.5507,26.5584,51597.0
2016-07-05 15:25:00,34.72,34.73,34.72,34.72,151778.0,26.5584,26.566,26.5584,26.5584,151778.0
2016-07-05 15:30:00,34.72,34.78,34.72,34.77,89772.0,26.5584,26.6043,26.5584,26.5966,89772.0
2016-07-05 15:35:00,34.78,34.78,34.75,34.77,66466.0,26.6043,26.6043,26.5813,26.5966,66466.0
2016-07-05 15:40:00,34.77,34.8,34.76,34.78,86003.0,26.5966,26.6196,26.589,26.6043,86003.0
2016-07-05 15:45:00,34.79,34.8,34.77,34.77,135400.0,26.6119,26.6196,26.5966,26.5966,135400.0
2016-07-05 15:50:00,34.77,34.79,34.74,34.75,145752.0,26.5966,26.6119,26.5737,26.5813,145752.0
2016-07-05 15:55:00,34.75,34.76,34.73,34.75,213475.0,26.5813,26.589,26.566,26.5813,213475.0
2016-07-06 09:30:00,34.37,34.42,34.34,34.35,152419.0,26.2906,26.3289,26.2677,26.2754,152419.0
2016-07-06 09:35:00,34.34,34.36,34.31,34.32,135936.0,26.2677,26.283,26.2448,26.2524,135936.0
2016-07-06 09:40:00,34.33,34.33,34.27,34.29,47036.0,26.2601,26.2601,26.2142,26.2295,47036.0
2016-07-06 09:45:00,34.29,34.34,34.27,34.31,64074.0,26.2295,26.2677,26.2142,26.2448,64074.0
2016-07-06 09:50:00,34.32,34.34,34.29,34.31,56154.0,26.2524,26.2677,26.2295,26.2448,56154.0
2016-07-06 09:55:00,34.32,34.34,34.31,34.33,57379.0,26.2524,26.2677,26.2448,26.2601,57379.0
2016-07-06 10:00:00,34.33,34.38,34.3,34.35,111781.0,26.2601,26.2983,26.2371,26.2754,111781.0
2016-07-06 10:05:00,34.35,34.35,34.29,34.3,51543.0,26.2754,26.2754,26.2295,26.2371,51543.0
2016-07-06 10:10:00,34.3,34.3,34.24,34.29,51909.0,26.2371,26.2371,26.1912,26.2295,51909.0
2016-07-06 10:15:00,34.28,34.29,34.19,34.21,189284.0,26.2218,26.2295,26.153,26.1683,189284.0
2016-07-06 10:20:00,34.21,34.26,34.21,34.25,90529.0,26.1683,26.2065,26.1683,26.1989,90529.0
2016-07-06 10:25:00,34.25,34.28,34.21,34.21,285225.0,26.1989,26.2218,26.1683,26.1683,285225.0
2016-07-06 10:30:00,34.22,34.22,34.17,34.21,207608.0,26.1759,26.1759,26.1377,26.1683,207608.0
2016-07-06 10:35:00,34.2,34.24,34.17,34.23,133643.0,26.1606,26.1912,26.1377,26.1836,133643.0
2016-07-06 10:40:00,34.24,34.25,34.2,34.2,93284.0,26.1912,26.1989,26.1606,26.1606,93284.0
2016-07-06 10:45:00,34.2,34.23,34.17,34.2,130734.0,26.1606,26.1836,26.1377,26.1606,130734.0
2016-07-06 10:50:00,34.21,34.28,34.21,34.28,65355.0,26.1683,26.2218,26.1683,26.2218,65355.0
2016-07-06 10:55:00,34.28,34.32,34.25,34.31,127910.0,26.2218,26.2524,26.1989,26.2448,127910.0
2016-07-06 11:00:00,34.32,34.36,34.32,34.33,143585.0,26.2524,26.283,26.2524,26.2601,143585.0
2016-07-06 11:05:00,34.34,34.37,34.33,34.35,90921.0,26.2677,26.2906,26.2601,26.2754,90921.0
2016-07-06 11:10:00,34.35,34.4,34.35,34.37,175270.0,26.2754,26.3136,26.2754,26.2906,175270.0
2016-07-06 11:15:00,34.38,34.43,34.37,34.41,86562.0,26.2983,26.3365,26.2906,26.3212,86562.0
2016-07-06 11:20:00,34.42,34.44,34.39,34.41,66505.0,26.3289,26.3442,26.3059,26.3212,66505.0
2016-07-06 11:25:00,34.41,34.44,34.36,34.37,39849.0,26.3212,26.3442,26.283,26.2906,39849.0
2016-07-06 11:30:00,34.37,34.44,34.37,34.39,113217.0,26.2906,26.3442,26.2906,26.3059,113217.0
2016-07-06 11:35:00,34.39,34.44,34.39,34.44,67949.0,26.3059,26.3442,26.3059,26.3442,67949.0
2016-07-06 11:40:00,34.45,34.46,34.42,34.43,92727.0,26.3518,26.3595,26.3289,26.3365,92727.0
2016-07-06 11:45:00,34.43,34.45,34.41,34.45,43268.0,26.3365,26.3518,26.3212,26.3518,43268.0
2016-07-06 11:50:00,34.44,34.48,34.43,34.47,79265.0,26.3442,26.3748,26.3365,26.3671,79265.0
2016-07-06 11:55:00,34.47,34.51,34.47,34.49,58672.0,26.3671,26.3977,26.3671,26.3824,58672.0
2016-07-06 12:00:00,34.5,34.58,34.49,34.57,56835.0,26.3901,26.4513,26.3824,26.4436,56835.0
2016-07-06 12:05:00,34.58,34.62,34.57,34.59,61951.0,26.4513,26.4819,26.4436,26.4589,61951.0
2016-07-06 12:10:00,34.59,34.6,34.55,34.56,88446.0,26.4589,26.4666,26.4283,26.436,88446.0
2016-07-06 12:15:00,34.56,34.61,34.56,34.59,46453.0,26.436,26.4742,26.436,26.4589,46453.0
2016-07-06 12:20:00,34.59,34.63,34.57,34.59,47428.0,26.4589,26.4895,26.4436,26.4589,47428.0
2016-07-06 12:25:00,34.59,34.6,34.58,34.6,35896.0,26.4589,26.4666,26.4513,26.4666,35896.0
2016-07-06 12:30:00,34.6,34.61,34.58,34.6,37668.0,26.4666,26.4742,26.4513,26.4666,37668.0
2016-07-06 12:35:00,34.59,34.61,34.57,34.58,55883.0,26.4589,26.4742,26.4436,26.4513,55883.0
2016-07-06 12:40:00,34.59,34.61,34.58,34.6,34926.0,26.4589,26.4742,26.4513,26.4666,34926.0
2016-07-06 12:45:00,34.59,34.59,34.55,34.55,52824.0,26.4589,26.4589,26.4283,26.4283,52824.0
2016-07-06 12:50:00,34.56,34.59,34.54,34.57,47134.0,26.436,26.4589,26.4207,26.4436,47134.0
2016-07-06 12:55:00,34.58,34.6,34.57,34.6,19786.0,26.4513,26.4666,26.4436,26.4666,19786.0
2016-07-06 13:00:00,34.6,34.64,34.59,34.62,43230.0,26.4666,26.4972,26.4589,26.4819,43230.0
2016-07-06 13:05:00,34.63,34.64,34.61,34.63,66544.0,26.4895,26.4972,26.4742,26.4895,66544.0
2016-07-06 13:10:00,34.62,34.65,34.59,34.61,118961.0,26.4819,26.5048,26.4589,26.4742,118961.0
2016-07-06 13:15:00,34.6,34.63,34.6,34.61,106117.0,26.4666,26.4895,26.4666,26.4742,106117.0
2016-07-06 13:20:00,34.62,34.63,34.58,34.58,124598.0,26.4819,26.4895,26.4513,26.4513,124598.0
2016-07-06 13:25:00,34.59,34.59,34.56,34.59,86761.0,26.4589,26.4589,26.436,26.4589,86761.0
2016-07-06 13:30:00,34.59,34.61,34.59,34.6,71695.0,26.4589,26.4742,26.4589,26.4666,71695.0
2016-07-06 13:35:00,34.59,34.62,34.59,34.62,72394.0,26.4589,26.4819,26.4589,26.4819,72394.0
2016-07-06 13:40:00,34.62,34.62,34.57,34.58,93425.0,26.4819,26.4819,26.4436,26.4513,93425.0
2016-07-06 13:45:00,34.58,34.59,34.56,34.57,50252.0,26.4513,26.4589,26.436,26.4436,50252.0
2016-07-06 13:50:00,34.57,34.6,34.57,34.58,44426.0,26.4436,26.4666,26.4436,26.4513,44426.0
2016-07-06 13:55:00,34.59,34.6,34.58,34.59,39354.0,26.4589,26.4666,26.4513,26.4589,39354.0
2016-07-06 14:00:00,34.6,34.64,34.56,34.6,153375.0,26.4666,26.4972,26.436,26.4666,153375.0
2016-07-06 14:05:00,34.61,34.64,34.59,34.61,133952.0,26.4742,26.4972,26.4589,26.4742,133952.0
2016-07-06 14:10:00,34.61,34.63,34.57,34.57,68423.0,26.4742,26.4895,26.4436,26.4436,68423.0
2016-07-06 14:15:00,34.58,34.63,34.55,34.62,117690.0,26.4513,26.4895,26.4283,26.4819,117690.0
2016-07-06 14:20:00,34.63,34.64,34.6,34.6,101912.0,26.4895,26.4972,26.4666,26.4666,101912.0
2016-07-06 14:25:00,34.61,34.63,34.58,34.59,103714.0,26.4742,26.4895,26.4513,26.4589,103714.0
2016-07-06 14:30:00,34.59,34.63,34.59,34.62,79941.0,26.4589,26.4895,26.4589,26.4819,79941.0
2016-07-06 14:35:00,34.62,34.67,34.6,34.66,66289.0,26.4819,26.5201,26.4666,26.5125,66289.0
2016-07-06 14:40:00,34.65,34.66,34.64,34.65,34360.0,26.5048,26.5125,26.4972,26.5048,34360.0
2016-07-06 14:45:00,34.66,34.66,34.62,34.62,103145.0,26.5125,26.5125,26.4819,26.4819,103145.0
2016-07-06 14:50:00,34.62,34.64,34.61,34.64,103683.0,26.4819,26.4972,26.4742,26.4972,103683.0
2016-07-06 14:55:00,34.63,34.66,34.63,34.65,36498.0,26.4895,26.5125,26.4895,26.5048,36498.0
2016-07-06 15:00:00,34.66,34.67,34.64,34.65,60214.0,26.5125,26.5201,26.4972,26.5048,60214.0
2016-07-06 15:05:00,34.65,34.66,34.63,34.65,38260.0,26.5048,26.5125,26.4895,26.5048,38260.0
2016-07-06 15:10:00,34.65,34.66,34.64,34.64,32842.0,26.5048,26.5125,26.4972,26.4972,32842.0
2016-07-06 15:15:00,34.64,34.66,34.64,34.64,79597.0,26.4972,26.5125,26.4972,26.4972,79597.0
2016-07-06 15:20:00,34.64,34.65,34.62,34.63,80636.0,26.4972,26.5048,26.4819,26.4895,80636.0
2016-07-06 15:25:00,34.63,34.63,34.61,34.62,30774.0,26.4895,26.4895,26.4742,26.4819,30774.0
2016-07-06 15:30:00,34.62,34.63,34.61,34.62,62505.0,26.4819,26.4895,26.4742,26.4819,62505.0
2016-07-06 15:35:00,34.61,34.64,34.61,34.63,111105.0,26.4742,26.4972,26.4742,26.4895,111105.0
2016-07-06 15:40:00,34.63,34.66,34.63,34.65,118912.0,26.4895,26.5125,26.4895,26.5048,118912.0
2016-07-06 15:45:00,34.65,34.67,34.64,34.66,669870.0,26.5048,26.5201,26.4972,26.5125,669870.0
2016-07-06 15:50:00,34.66,34.69,34.65,34.69,1038526.0,26.5125,26.5354,26.5048,26.5354,1038526.0
2016-07-06 15:55:00,34.69,34.74,34.67,34.73,1565382.0,26.5354,26.5737,26.5201,26.566,1565382.0
2016-07-07 09:30:00,34.85,34.87,34.84,34.87,177921.0,26.6578,26.6731,26.6502,26.6731,177921.0
2016-07-07 09:35:00,34.87,34.88,34.85,34.85,140091.0,26.6731,26.6808,26.6578,26.6578,140091.0
2016-07-07 09:40:00,34.85,34.9,34.84,34.88,116875.0,26.6578,26.6961,26.6502,26.6808,116875.0
2016-07-07 09:45:00,34.88,34.91,34.88,34.9,20723.0,26.6808,26.7037,26.6808,26.6961,20723.0
2016-07-07 09:50:00,34.91,34.93,34.9,34.93,23965.0,26.7037,26.719,26.6961,26.719,23965.0
2016-07-07 09:55:00,34.92,34.93,34.9,34.91,22005.0,26.7114,26.719,26.6961,26.7037,22005.0
2016-07-07 10:00:00,34.91,34.91,34.84,34.87,59642.0,26.7037,26.7037,26.6502,26.6731,59642.0
2016-07-07 10:05:00,34.88,34.9,34.85,34.86,30920.0,26.6808,26.6961,26.6578,26.6655,30920.0
2016-07-07 10:10:00,34.86,34.86,34.83,34.85,63155.0,26.6655,26.6655,26.6425,26.6578,63155.0
2016-07-07 10:15:00,34.84,34.9,34.84,34.88,81764.0,26.6502,26.6961,26.6502,26.6808,81764.0
2016-07-07 10:20:00,34.88,34.89,34.83,34.84,36060.0,26.6808,26.6884,26.6425,26.6502,36060.0
2016-07-07 10:25:00,34.84,34.89,34.83,34.87,119380.0,26.6502,26.6884,26.6425,26.6731,119380.0
2016-07-07 10:30:00,34.87,34.89,34.84,34.86,30835.0,26.6731,26.6884,26.6502,26.6655,30835.0
2016-07-07 10:35:00,34.85,34.87,34.84,34.86,34720.0,26.6578,26.6731,26.6502,26.6655,34720.0
2016-07-07 10:40:00,34.86,34.87,34.81,34.82,25628.0,26.6655,26.6731,26.6272,26.6349,25628.0
2016-07-07 10:45:00,34.82,34.84,34.8,34.84,50102.0,26.6349,26.6502,26.6196,26.6502,50102.0
2016-07-07 10:50:00,34.83,34.84,34.8,34.8,16588.0,26.6425,26.6502,26.6196,26.6196,16588.0
2016-07-07 10:55:00,34.79,34.79,34.76,34.77,133014.0,26.6119,26.6119,26.589,26.5966,133014.0
2016-07-07 11:00:00,34.76,34.77,34.69,34.7,78676.0,26.589,26.5966,26.5354,26.5431,78676.0
2016-07-07 11:05:00,34.69,34.75,34.68,34.74,60346.0,26.5354,26.5813,26.5278,26.5737,60346.0
2016-07-07 11:10:00,34.74,34.76,34.72,34.72,54213.0,26.5737,26.589,26.5584,26.5584,54213.0
2016-07-07 11:15:00,34.72,34.74,34.67,34.69,55623.0,26.5584,26.5737,26.5201,26.5354,55623.0
2016-07-07 11:20:00,34.7,34.7,34.64,34.64,89635.0,26.5431,26.5431,26.4972,26.4972,89635.0
2016-07-07 11:25:00,34.65,34.71,34.64,34.7,105778.0,26.5048,26.5507,26.4972,26.5431,105778.0
2016-07-07 11:30:00,34.69,34.71,34.65,34.68,81033.0,26.5354,26.5507,26.5048,26.5278,81033.0
2016-07-07 11:35:00,34.68,34.7,34.67,34.69,81809.0,26.5278,26.5431,26.5201,26.5354,81809.0
2016-07-07 11:40:00,34.68,34.7,34.67,34.68,17371.0,26.5278,26.5431,26.5201,26.5278,17371.0
2016-07-07 11:45:00,34.67,34.67,34.62,34.64,114442.0,26.5201,26.5201,26.4819,26.4972,114442.0
2016-07-07 11:50:00,34.64,34.65,34.62,34.65,41398.0,26.4972,26.5048,26.4819,26.5048,41398.0
2016-07-07 11:55:00,34.65,34.67,34.64,34.67,31626.0,26.5048,26.5201,26.4972,26.5201,31626.0
2016-07-07 12:00:00,34.66,34.68,34.63,34.66,80624.0,26.5125,26.5278,26.4895,26.5125,80624.0
2016-07-07 12:05:00,34.66,34.67,34.62,34.63,22305.0,26.5125,26.5201,26.4819,26.4895,22305.0
2016-07-07 12:10:00,34.63,34.67,34.63,34.67,89145.0,26.4895,26.5201,26.4895,26.5201,89145.0
2016-07-07 12:15:00,34.67,34.68,34.64,34.65,34788.0,26.5201,26.5278,26.4972,26.5048,34788.0
2016-07-07 12:20:00,34.66,34.66,34.63,34.63,35348.0,26.5125,26.5125,26.4895,26.4895,35348.0
2016-07-07 12:25:00,34.64,34.66,34.6,34.66,94825.0,26.4972,26.5125,26.4666,26.5125,94825.0
2016-07-07 12:30:00,34.66,34.67,34.64,34.66,24117.0,26.5125,26.5201,26.4972,26.5125,24117.0
2016-07-07 12:35:00,34.66,34.68,34.65,34.66,159913.0,26.5125,26.5278,26.5048,26.5125,159913.0
2016-07-07 12:40:00,34.65,34.66,34.63,34.64,32785.0,26.5048,26.5125,26.4895,26.4972,32785.0
2016-07-07 12:45:00,34.65,34.65,34.62,34.63,145257.0,26.5048,26.5048,26.4819,26.4895,145257.0
2016-07-07 12:50:00,34.62,34.62,34.56,34.57,156836.0,26.4819,26.4819,26.436,26.4436,156836.0
2016-07-07 12:55:00,34.57,34.6,34.57,34.58,61924.0,26.4436,26.4666,26.4436,26.4513,61924.0
2016-07-07 13:00:00,34.58,34.58,34.54,34.54,34024.0,26.4513,26.4513,26.4207,26.4207,34024.0
2016-07-07 13:05:00,34.54,34.57,34.53,34.56,51821.0,26.4207,26.4436,26.413,26.436,51821.0
2016-07-07 13:10:00,34.56,34.56,34.54,34.55,42016.0,26.436,26.436,26.4207,26.4283,42016.0
2016-07-07 13:15:00,34.54,34.58,34.54,34.58,32662.0,26.4207,26.4513,26.4207,26.4513,32662.0
2016-07-07 13:20:00,34.57,34.58,34.55,34.57,265970.0,26.4436,26.4513,26.4283,26.4436,265970.0
2016-07-07 13:25:00,34.57,34.59,34.55,34.56,133696.0,26.4436,26.4589,26.4283,26.436,133696.0
2016-07-07 13:30:00,34.56,34.59,34.56,34.59,55660.0,26.436,26.4589,26.436,26.4589,55660.0
2016-07-07 13:35:00,34.6,34.61,34.58,34.59,61941.0,26.4666,26.4742,26.4513,26.4589,61941.0
2016-07-07 13:40:00,34.58,34.59,34.56,34.59,26732.0,26.4513,26.4589,26.436,26.4589,26732.0
2016-07-07 13:45:00,34.59,34.59,34.55,34.56,61767.0,26.4589,26.4589,26.4283,26.436,61767.0
2016-07-07 13:50:00,34.56,34.56,34.53,34.54,56179.0,26.436,26.436,26.413,26.4207,56179.0
2016-07-07 13:55:00,34.54,34.58,34.53,34.58,54124.0,26.4207,26.4513,26.413,26.4513,54124.0
2016-07-07 14:00:00,34.57,34.6,34.56,34.6,32631.0,26.4436,26.4666,26.436,26.4666,32631.0
2016-07-07 14:05:00,34.6,34.6,34.54,34.55,33125.0,26.4666,26.4666,26.4207,26.4283,33125.0
2016-07-07 14:10:00,34.54,34.54,34.5,34.51,91813.0,26.4207,26.4207,26.3901,26.3977,91813.0
2016-07-07 14:15:00,34.5,34.53,34.5,34.51,358488.0,26.3901,26.413,26.3901,26.3977,358488.0
2016-07-07 14:20:00,34.5,34.53,34.49,34.51,99715.0,26.3901,26.413,26.3824,26.3977,99715.0
2016-07-07 14:25:00,34.51,34.54,34.5,34.52,143478.0,26.3977,26.4207,26.3901,26.4054,143478.0
2016-07-07 14:30:00,34.52,34.53,34.49,34.49,121274.0,26.4054,26.413,26.3824,26.3824,121274.0
2016-07-07 14:35:00,34.49,34.52,34.48,34.51,99199.0,26.3824,26.4054,26.3748,26.3977,99199.0
2016-07-07 14:40:00,34.5,34.51,34.48,34.48,46458.0,26.3901,26.3977,26.3748,26.3748,46458.0
2016-07-07 14:45:00,34.49,34.52,34.49,34.51,166894.0,26.3824,26.4054,26.3824,26.3977,166894.0
2016-07-07 14:50:00,34.51,34.53,34.48,34.52,88410.0,26.3977,26.413,26.3748,26.4054,88410.0
2016-07-07 14:55:00,34.53,34.54,34.48,34.5,84149.0,26.413,26.4207,26.3748,26.3901,84149.0
2016-07-07 15:00:00,34.5,34.54,34.48,34.53,137396.0,26.3901,26.4207,26.3748,26.413,137396.0
2016-07-07 15:05:00,34.53,34.57,34.52,34.57,49852.0,26.413,26.4436,26.4054,26.4436,49852.0
2016-07-07 15:10:00,34.57,34.57,34.54,34.56,84436.0,26.4436,26.4436,26.4207,26.436,84436.0
2016-07-07 15:15:00,34.55,34.56,34.53,34.55,31336.0,26.4283,26.436,26.413,26.4283,31336.0
2016-07-07 15:20:00,34.55,34.56,34.53,34.54,94773.0,26.4283,26.436,26.413,26.4207,94773.0
2016-07-07 15:25:00,34.54,34.55,34.52,34.55,108991.0,26.4207,26.4283,26.4054,26.4283,108991.0
2016-07-07 15:30:00,34.55,34.59,34.54,34.59,116534.0,26.4283,26.4589,26.4207,26.4589,116534.0
2016-07-07 15:35:00,34.59,34.59,34.58,34.58,34675.0,26.4589,26.4589,26.4513,26.4513,34675.0
2016-07-07 15:40:00,34.59,34.6,34.57,34.57,60099.0,26.4589,26.4666,26.4436,26.4436,60099.0
2016-07-07 15:45:00,34.57,34.61,34.57,34.59,136866.0,26.4436,26.4742,26.4436,26.4589,136866.0
2016-07-07 15:50:00,34.58,34.6,34.58,34.59,101989.0,26.4513,26.4666,26.4513,26.4589,101989.0
2016-07-07 15:55:00,34.6,34.62,34.58,34.6,232250.0,26.4666,26.4819,26.4513,26.4666,232250.0
2016-07-08 09:30:00,34.97,34.98,34.92,34.92,191407.0,26.7496,26.7573,26.7114,26.7114,191407.0
2016-07-08 09:35:00,34.92,34.94,34.88,34.9,50306.0,26.7114,26.7267,26.6808,26.6961,50306.0
2016-07-08 09:40:00,34.91,34.93,34.89,34.89,32345.0,26.7037,26.719,26.6884,26.6884,32345.0
2016-07-08 09:45:00,34.89,34.97,34.89,34.96,56562.0,26.6884,26.7496,26.6884,26.742,56562.0
2016-07-08 09:50:00,34.96,34.98,34.96,34.97,26544.0,26.742,26.7573,26.742,26.7496,26544.0
2016-07-08 09:55:00,34.97,34.97,34.94,34.94,21762.0,26.7496,26.7496,26.7267,26.7267,21762.0
2016-07-08 10:00:00,34.95,34.98,34.94,34.98,102034.0,26.7343,26.7573,26.7267,26.7573,102034.0
2016-07-08 10:05:00,34.98,35.01,34.98,35.01,119403.0,26.7573,26.7802,26.7573,26.7802,119403.0
2016-07-08 10:10:00,35.01,35.04,35.0,35.03,87421.0,26.7802,26.8032,26.7726,26.7955,87421.0
2016-07-08 10:15:00,35.03,35.03,34.98,34.98,46432.0,26.7955,26.7955,26.7573,26.7573,46432.0
2016-07-08 10:20:00,34.98,34.99,34.94,34.99,63302.0,26.7573,26.7649,26.7267,26.7649,63302.0
2016-07-08 10:25:00,34.98,35.0,34.97,34.98,143881.0,26.7573,26.7726,26.7496,26.7573,143881.0
2016-07-08 10:30:00,34.98,35.0,34.93,34.94,64555.0,26.7573,26.7726,26.719,26.7267,64555.0
2016-07-08 10:35:00,34.94,34.98,34.93,34.97,60939.0,26.7267,26.7573,26.719,26.7496,60939.0
2016-07-08 10:40:00,34.97,34.99,34.96,34.97,58117.0,26.7496,26.7649,26.742,26.7496,58117.0
2016-07-08 10:45:00,34.97,34.99,34.96,34.97,74494.0,26.7496,26.7649,26.742,26.7496,74494.0
2016-07-08 10:50:00,34.97,34.99,34.96,34.98,77441.0,26.7496,26.7649,26.742,26.7573,77441.0
2016-07-08 10:55:00,34.98,35.03,34.98,35.02,111871.0,26.7573,26.7955,26.7573,26.7879,111871.0
2016-07-08 11:00:00,35.02,35.03,34.99,35.02,73901.0,26.7879,26.7955,26.7649,26.7879,73901.0
2016-07-08 11:05:00,35.02,35.03,35.01,35.02,44164.0,26.7879,26.7955,26.7802,26.7879,44164.0
2016-07-08 11:10:00,35.03,35.05,35.03,35.03,31592.0,26.7955,26.8108,26.7955,26.7955,31592.0
2016-07-08 11:15:00,35.03,35.06,35.02,35.06,32671.0,26.7955,26.8185,26.7879,26.8185,32671.0
2016-07-08 11:20:00,35.07,35.07,35.03,35.04,62544.0,26.8261,26.8261,26.7955,26.8032,62544.0
2016-07-08 11:25:00,35.04,35.07,35.03,35.05,51379.0,26.8032,26.8261,26.7955,26.8108,51379.0
2016-07-08 11:30:00,35.05,35.05,35.02,35.04,50237.0,26.8108,26.8108,26.7879,26.8032,50237.0
2016-07-08 11:35:00,35.04,35.05,35.03,35.04,27879.0,26.8032,26.8108,26.7955,26.8032,27879.0
2016-07-08 11:40:00,35.04,35.05,35.03,35.04,38223.0,26.8032,26.8108,26.7955,26.8032,38223.0
2016-07-08 11:45:00,35.04,35.04,35.02,35.03,91308.0,26.8032,26.8032,26.7879,26.7955,91308.0
2016-07-08 11:50:00,35.03,35.05,35.01,35.03,97440.0,26.7955,26.8108,26.7802,26.7955,97440.0
2016-07-08 11:55:00,35.03,35.03,34.99,35.0,55663.0,26.7955,26.7955,26.7649,26.7726,55663.0
2016-07-08 12:00:00,35.0,35.01,34.99,35.0,27167.0,26.7726,26.7802,26.7649,26.7726,27167.0
2016-07-08 12:05:00,34.99,35.02,34.99,35.0,49449.0,26.7649,26.7879,26.7649,26.7726,49449.0
2016-07-08 12:10:00,35.0,35.01,35.0,35.0,6805.0,26.7726,26.7802,26.7726,26.7726,6805.0
2016-07-08 12:15:00,35.0,35.03,35.0,35.0,30159.0,26.7726,26.7955,26.7726,26.7726,30159.0
2016-07-08 12:20:00,35.01,35.01,34.98,35.0,31962.0,26.7802,26.7802,26.7573,26.7726,31962.0
2016-07-08 12:25:00,35.0,35.01,34.98,35.01,34243.0,26.7726,26.7802,26.7573,26.7802,34243.0
2016-07-08 12:30:00,35.01,35.01,34.99,35.01,24132.0,26.7802,26.7802,26.7649,26.7802,24132.0
2016-07-08 12:35:00,35.01,35.04,35.01,35.03,67023.0,26.7802,26.8032,26.7802,26.7955,67023.0
2016-07-08 12:40:00,35.03,35.05,35.02,35.05,45206.0,26.7955,26.8108,26.7879,26.8108,45206.0
2016-07-08 12:45:00,35.05,35.06,35.05,35.05,17611.0,26.8108,26.8185,26.8108,26.8108,17611.0
2016-07-08 12:50:00,35.06,35.08,35.05,35.08,13794.0,26.8185,26.8337,26.8108,26.8337,13794.0
2016-07-08 12:55:00,35.07,35.08,35.05,35.05,59881.0,26.8261,26.8337,26.8108,26.8108,59881.0
2016-07-08 13:00:00,35.04,35.08,35.04,35.07,36040.0,26.8032,26.8337,26.8032,26.8261,36040.0
2016-07-08 13:05:00,35.08,35.09,35.07,35.08,50551.0,26.8337,26.8414,26.8261,26.8337,50551.0
2016-07-08 13:10:00,35.08,35.08,35.07,35.07,3908.0,26.8337,26.8337,26.8261,26.8261,3908.0
2016-07-08 13:15:00,35.08,35.08,35.06,35.06,101994.0,26.8337,26.8337,26.8185,26.8185,101994.0
2016-07-08 13:20:00,35.07,35.07,35.06,35.07,39534.0,26.8261,26.8261,26.8185,26.8261,39534.0
2016-07-08 13:25:00,35.07,35.07,35.05,35.07,30788.0,26.8261,26.8261,26.8108,26.8261,30788.0
2016-07-08 13:30:00,35.07,35.09,35.06,35.08,40939.0,26.8261,26.8414,26.8185,26.8337,40939.0
2016-07-08 13:35:00,35.08,35.08,35.05,35.05,33120.0,26.8337,26.8337,26.8108,26.8108,33120.0
2016-07-08 13:40:00,35.06,35.08,35.05,35.06,25794.0,26.8185,26.8337,26.8108,26.8185,25794.0
2016-07-08 13:45:00,35.06,35.07,35.04,35.06,28427.0,26.8185,26.8261,26.8032,26.8185,28427.0
2016-07-08 13:50:00,35.05,35.06,35.04,35.04,24031.0,26.8108,26.8185,26.8032,26.8032,24031.0
2016-07-08 13:55:00,35.05,35.07,35.05,35.07,37113.0,26.8108,26.8261,26.8108,26.8261,37113.0
2016-07-08 14:00:00,35.07,35.07,35.04,35.05,41024.0,26.8261,26.8261,26.8032,26.8108,41024.0
2016-07-08 14:05:00,35.05,35.06,35.04,35.05,47884.0,26.8108,26.8185,26.8032,26.8108,47884.0
2016-07-08 14:10:00,35.05,35.08,35.05,35.08,102792.0,26.8108,26.8337,26.8108,26.8337,102792.0
2016-07-08 14:15:00,35.08,35.09,35.07,35.09,35593.0,26.8337,26.8414,26.8261,26.8414,35593.0
2016-07-08 14:20:00,35.09,35.1,35.08,35.09,51612.0,26.8414,26.849,26.8337,26.8414,51612.0
2016-07-08 14:25:00,35.09,35.1,35.08,35.09,39457.0,26.8414,26.849,26.8337,26.8414,39457.0
2016-07-08 14:30:00,35.09,35.12,35.09,35.12,82927.0,26.8414,26.8643,26.8414,26.8643,82927.0
2016-07-08 14:35:00,35.12,35.12,35.09,35.09,64942.0,26.8643,26.8643,26.8414,26.8414,64942.0
2016-07-08 14:40:00,35.09,35.1,35.08,35.09,68845.0,26.8414,26.849,26.8337,26.8414,68845.0
2016-07-08 14:45:00,35.09,35.11,35.09,35.1,45409.0,26.8414,26.8567,26.8414,26.849,45409.0
2016-07-08 14:50:00,35.1,35.12,35.09,35.12,71771.0,26.849,26.8643,26.8414,26.8643,71771.0
2016-07-08 14:55:00,35.11,35.12,35.08,35.09,73594.0,26.8567,26.8643,26.8337,26.8414,73594.0
2016-07-08 15:00:00,35.09,35.09,35.08,35.08,22735.0,26.8414,26.8414,26.8337,26.8337,22735.0
2016-07-08 15:05:00,35.09,35.11,35.08,35.1,49354.0,26.8414,26.8567,26.8337,26.849,49354.0
2016-07-08 15:10:00,35.11,35.11,35.09,35.11,94259.0,26.8567,26.8567,26.8414,26.8567,94259.0
2016-07-08 15:15:00,35.11,35.12,35.1,35.11,60363.0,26.8567,26.8643,26.849,26.8567,60363.0
2016-07-08 15:20:00,35.11,35.12,35.1,35.11,57910.0,26.8567,26.8643,26.849,26.8567,57910.0
2016-07-08 15:25:00,35.11,35.11,35.08,35.09,44448.0,26.8567,26.8567,26.8337,26.8414,44448.0
2016-07-08 15:30:00,35.08,35.1,35.08,35.1,90745.0,26.8337,26.849,26.8337,26.849,90745.0
2016-07-08 15:35:00,35.09,35.1,35.07,35.09,179788.0,26.8414,26.849,26.8261,26.8414,179788.0
2016-07-08 15:40:00,35.09,35.1,35.07,35.08,91895.0,26.8414,26.849,26.8261,26.8337,91895.0
2016-07-08 15:45:00,35.08,35.1,35.07,35.09,127856.0,26.8337,26.849,26.8261,26.8414,127856.0
2016-07-08 15:50:00,35.09,35.13,35.09,35.13,176775.0,26.8414,26.872,26.8414,26.872,176775.0
2016-07-08 15:55:00,35.12,35.13,35.08,35.09,455258.0,26.8643,26.872,26.8337,26.8414,455258.0
2016-07-11 09:30:00,35.49,35.59,35.49,35.56,234008.0,27.1474,27.2239,27.1474,27.2009,234008.0
2016-07-11 09:35:00,35.56,35.59,35.55,35.57,67500.0,27.2009,27.2239,27.1933,27.2086,67500.0
2016-07-11 09:40:00,35.56,35.6,35.55,35.57,56223.0,27.2009,27.2315,27.1933,27.2086,56223.0
2016-07-11 09:45:00,35.58,35.6,35.55,35.56,43010.0,27.2162,27.2315,27.1933,27.2009,43010.0
2016-07-11 09:50:00,35.56,35.56,35.52,35.52,31124.0,27.2009,27.2009,27.1703,27.1703,31124.0
2016-07-11 09:55:00,35.53,35.57,35.52,35.56,24184.0,27.178,27.2086,27.1703,27.2009,24184.0
2016-07-11 10:00:00,35.56,35.56,35.5,35.51,50930.0,27.2009,27.2009,27.155,27.1627,50930.0
2016-07-11 10:05:00,35.51,35.57,35.51,35.57,68413.0,27.1627,27.2086,27.1627,27.2086,68413.0
2016-07-11 10:10:00,35.57,35.57,35.53,35.55,44912.0,27.2086,27.2086,27.178,27.1933,44912.0
2016-07-11 10:15:00,35.55,35.57,35.54,35.56,38886.0,27.1933,27.2086,27.1856,27.2009,38886.0
2016-07-11 10:20:00,35.57,35.58,35.53,35.54,69452.0,27.2086,27.2162,27.178,27.1856,69452.0
2016-07-11 10:25:00,35.54,35.54,35.52,35.54,356506.0,27.1856,27.1856,27.1703,27.1856,356506.0
2016-07-11 10:30:00,35.54,35.55,35.53,35.55,57660.0,27.1856,27.1933,27.178,27.1933,57660.0
2016-07-11 10:35:00,35.54,35.58,35.54,35.58,69899.0,27.1856,27.2162,27.1856,27.2162,69899.0
2016-07-11 10:40:00,35.57,35.58,35.56,35.58,17217.0,27.2086,27.2162,27.2009,27.2162,17217.0
2016-07-11 10:45:00,35.59,35.62,35.58,35.6,53699.0,27.2239,27.2468,27.2162,27.2315,53699.0
2016-07-11 10:50:00,35.59,35.63,35.59,35.61,31347.0,27.2239,27.2545,27.2239,27.2392,31347.0
2016-07-11 10:55:00,35.6,35.64,35.6,35.63,72568.0,27.2315,27.2621,27.2315,27.2545,72568.0
2016-07-11 11:00:00,35.63,35.66,35.62,35.64,286189.0,27.2545,27.2774,27.2468,27.2621,286189.0
2016-07-11 11:05:00,35.64,35.66,35.63,35.66,87651.0,27.2621,27.2774,27.2545,27.2774,87651.0
2016-07-11 11:10:00,35.66,35.67,35.64,35.66,41858.0,27.2774,27.2851,27.2621,27.2774,41858.0
2016-07-11 11:15:00,35.67,35.67,35.63,35.65,46890.0,27.2851,27.2851,27.2545,27.2698,46890.0
2016-07-11 11:20:00,35.64,35.65,35.62,35.63,43511.0,27.2621,27.2698,27.2468,27.2545,43511.0
2016-07-11 11:25:00,35.63,35.65,35.62,35.64,181722.0,27.2545,27.2698,27.2468,27.2621,181722.0
2016-07-11 11:30:00,35.64,35.66,35.62,35.65,84038.0,27.2621,27.2774,27.2468,27.2698,84038.0
2016-07-11 11:35:00,35.66,35.67,35.62,35.63,64604.0,27.2774,27.2851,27.2468,27.2545,64604.0
2016-07-11 11:40:00,35.64,35.65,35.63,35.63,49520.0,27.2621,27.2698,27.2545,27.2545,49520.0
2016-07-11 11:45:00,35.63,35.64,35.61,35.62,97588.0,27.2545,27.2621,27.2392,27.2468,97588.0
2016-07-11 11:50:00,35.63,35.66,35.62,35.66,24573.0,27.2545,27.2774,27.2468,27.2774,24573.0
2016-07-11 11:55:00,35.66,35.66,35.63,35.64,23840.0,27.2774,27.2774,27.2545,27.2621,23840.0
2016-07-11 12:00:00,35.64,35.66,35.64,35.65,41989.0,27.2621,27.2774,27.2621,27.2698,41989.0
2016-07-11 12:05:00,35.64,35.65,35.62,35.64,1125080.0,27.2621,27.2698,27.2468,27.2621,1125080.0
2016-07-11 12:10:00,35.63,35.64,35.62,35.64,68397.0,27.2545,27.2621,27.2468,27.2621,68397.0
2016-07-11 12:15:00,35.64,35.65,35.64,35.65,35492.0,27.2621,27.2698,27.2621,27.2698,35492.0
2016-07-11 12:20:00,35.65,35.65,35.63,35.63,50783.0,27.2698,27.2698,27.2545,27.2545,50783.0
2016-07-11 12:25:00,35.63,35.64,35.63,35.64,11053.0,27.2545,27.2621,27.2545,27.2621,11053.0
2016-07-11 12:30:00,35.64,35.65,35.63,35.64,38415.0,27.2621,27.2698,27.2545,27.2621,38415.0
2016-07-11 12:35:00,35.63,35.66,35.63,35.66,21286.0,27.2545,27.2774,27.2545,27.2774,21286.0
2016-07-11 12:40:00,35.66,35.68,35.66,35.67,27185.0,27.2774,27.2927,27.2774,27.2851,27185.0
2016-07-11 12:45:00,35.68,35.69,35.66,35.66,42386.0,27.2927,27.3004,27.2774,27.2774,42386.0
2016-07-11 12:50:00,35.66,35.68,35.66,35.66,24266.0,27.2774,27.2927,27.2774,27.2774,24266.0
2016-07-11 12:55:00,35.66,35.67,35.65,35.66,33997.0,27.2774,27.2851,27.2698,27.2774,33997.0
2016-07-11 13:00:00,35.66,35.67,35.65,35.66,15129.0,27.2774,27.2851,27.2698,27.2774,15129.0
2016-07-11 13:05:00,35.66,35.66,35.64,35.65,95592.0,27.2774,27.2774,27.2621,27.2698,95592.0
2016-07-11 13:10:00,35.64,35.67,35.64,35.64,49454.0,27.2621,27.2851,27.2621,27.2621,49454.0
2016-07-11 13:15:00,35.64,35.65,35.63,35.64,25476.0,27.2621,27.2698,27.2545,27.2621,25476.0
2016-07-11 13:20:00,35.64,35.64,35.61,35.61,67315.0,27.2621,27.2621,27.2392,27.2392,67315.0
2016-07-11 13:25:00,35.62,35.63,35.61,35.62,20412.0,27.2468,27.2545,27.2392,27.2468,20412.0
2016-07-11 13:30:00,35.62,35.64,35.61,35.63,24345.0,27.2468,27.2621,27.2392,27.2545,24345.0
2016-07-11 13:35:00,35.63,35.65,35.63,35.65,59276.0,27.2545,27.2698,27.2545,27.2698,59276.0
2016-07-11 13:40:00,35.65,35.67,35.63,35.67,46740.0,27.2698,27.2851,27.2545,27.2851,46740.0
2016-07-11 13:45:00,35.66,35.68,35.65,35.66,84371.0,27.2774,27.2927,27.2698,27.2774,84371.0
2016-07-11 13:50:00,35.67,35.67,35.65,35.65,365966.0,27.2851,27.2851,27.2698,27.2698,365966.0
2016-07-11 13:55:00,35.65,35.66,35.63,35.63,217699.0,27.2698,27.2774,27.2545,27.2545,217699.0
2016-07-11 14:00:00,35.63,35.63,35.6,35.61,1155928.0,27.2545,27.2545,27.2315,27.2392,1155928.0
2016-07-11 14:05:00,35.61,35.64,35.6,35.63,200444.0,27.2392,27.2621,27.2315,27.2545,200444.0
2016-07-11 14:10:00,35.63,35.65,35.63,35.64,142213.0,27.2545,27.2698,27.2545,27.2621,142213.0
2016-07-11 14:15:00,35.64,35.65,35.63,35.63,153903.0,27.2621,27.2698,27.2545,27.2545,153903.0
2016-07-11 14:20:00,35.64,35.64,35.62,35.64,203468.0,27.2621,27.2621,27.2468,27.2621,203468.0
2016-07-11 14:25:00,35.63,35.66,35.63,35.64,91314.0,27.2545,27.2774,27.2545,27.2621,91314.0
2016-07-11 14:30:00,35.64,35.67,35.63,35.66,49485.0,27.2621,27.2851,27.2545,27.2774,49485.0
2016-07-11 14:35:00,35.66,35.68,35.64,35.66,183152.0,27.2774,27.2927,27.2621,27.2774,183152.0
2016-07-11 14:40:00,35.66,35.67,35.65,35.65,43289.0,27.2774,27.2851,27.2698,27.2698,43289.0
2016-07-11 14:45:00,35.66,35.66,35.63,35.65,84695.0,27.2774,27.2774,27.2545,27.2698,84695.0
2016-07-11 14:50:00,35.65,35.65,35.63,35.64,74338.0,27.2698,27.2698,27.2545,27.2621,74338.0
2016-07-11 14:55:00,35.65,35.66,35.63,35.63,42276.0,27.2698,27.2774,27.2545,27.2545,42276.0
2016-07-11 15:00:00,35.64,35.66,35.63,35.65,119495.0,27.2621,27.2774,27.2545,27.2698,119495.0
2016-07-11 15:05:00,35.65,35.68,35.65,35.67,46297.0,27.2698,27.2927,27.2698,27.2851,46297.0
2016-07-11 15:10:00,35.68,35.68,35.67,35.68,44707.0,27.2927,27.2927,27.2851,27.2927,44707.0
2016-07-11 15:15:00,35.68,35.69,35.67,35.68,21647.0,27.2927,27.3004,27.2851,27.2927,21647.0
2016-07-11 15:20:00,35.68,35.69,35.67,35.67,97185.0,27.2927,27.3004,27.2851,27.2851,97185.0
2016-07-11 15:25:00,35.67,35.67,35.63,35.64,49828.0,27.2851,27.2851,27.2545,27.2621,49828.0
2016-07-11 15:30:00,35.63,35.64,35.62,35.63,67162.0,27.2545,27.2621,27.2468,27.2545,67162.0
2016-07-11 15:35:00,35.63,35.65,35.62,35.65,347701.0,27.2545,27.2698,27.2468,27.2698,347701.0
2016-07-11 15:40:00,35.65,35.65,35.63,35.64,89142.0,27.2698,27.2698,27.2545,27.2621,89142.0
2016-07-11 15:45:00,35.64,35.64,35.62,35.62,79604.0,27.2621,27.2621,27.2468,27.2468,79604.0
2016-07-11 15:50:00,35.63,35.63,35.61,35.62,93763.0,27.2545,27.2545,27.2392,27.2468,93763.0
2016-07-11 15:55:00,35.62,35.63,35.56,35.56,300350.0,27.2468,27.2545,27.2009,27.2009,300350.0
2016-07-12 09:30:00,36.03,36.09,36.02,36.08,106325.0,27.5604,27.6063,27.5528,27.5987,106325.0
2016-07-12 09:35:00,36.08,36.09,36.06,36.07,44672.0,27.5987,27.6063,27.5834,27.591,44672.0
2016-07-12 09:40:00,36.06,36.09,36.06,36.08,56556.0,27.5834,27.6063,27.5834,27.5987,56556.0
2016-07-12 09:45:00,36.08,36.1,36.06,36.06,59270.0,27.5987,27.614,27.5834,27.5834,59270.0
2016-07-12 09:50:00,36.06,36.1,36.06,36.1,157064.0,27.5834,27.614,27.5834,27.614,157064.0
2016-07-12 09:55:00,36.1,36.12,36.05,36.05,28798.0,27.614,27.6293,27.5757,27.5757,28798.0
2016-07-12 10:00:00,36.05,36.08,36.05,36.07,73250.0,27.5757,27.5987,27.5757,27.591,73250.0
2016-07-12 10:05:00,36.07,36.07,36.01,36.01,24762.0,27.591,27.591,27.5451,27.5451,24762.0
2016-07-12 10:10:00,36.02,36.03,35.98,36.01,54057.0,27.5528,27.5604,27.5222,27.5451,54057.0
2016-07-12 10:15:00,36.0,36.03,35.99,36.01,48324.0,27.5375,27.5604,27.5298,27.5451,48324.0
2016-07-12 10:20:00,36.0,36.02,35.99,36.01,43628.0,27.5375,27.5528,27.5298,27.5451,43628.0
2016-07-12 10:25:00,36.01,36.03,35.98,36.02,50215.0,27.5451,27.5604,27.5222,27.5528,50215.0
2016-07-12 10:30:00,36.03,36.06,36.03,36.06,32724.0,27.5604,27.5834,27.5604,27.5834,32724.0
2016-07-12 10:35:00,36.05,36.06,36.04,36.05,49879.0,27.5757,27.5834,27.5681,27.5757,49879.0
2016-07-12 10:40:00,36.05,36.06,36.04,36.05,47074.0,27.5757,27.5834,27.5681,27.5757,47074.0
2016-07-12 10:45:00,36.06,36.09,36.06,36.08,125648.0,27.5834,27.6063,27.5834,27.5987,125648.0
2016-07-12 10:50:00,36.08,36.08,36.05,36.06,18408.0,27.5987,27.5987,27.5757,27.5834,18408.0
2016-07-12 10:55:00,36.05,36.06,36.02,36.04,142666.0,27.5757,27.5834,27.5528,27.5681,142666.0
2016-07-12 11:00:00,36.03,36.04,36.02,36.03,58116.0,27.5604,27.5681,27.5528,27.5604,58116.0
2016-07-12 11:05:00,36.03,36.05,36.02,36.04,175448.0,27.5604,27.5757,27.5528,27.5681,175448.0
2016-07-12 11:10:00,36.04,36.05,36.03,36.05,68877.0,27.5681,27.5757,27.5604,27.5757,68877.0
2016-07-12 11:15:00,36.05,36.05,36.03,36.03,104268.0,27.5757,27.5757,27.5604,27.5604,104268.0
2016-07-12 11:20:00,36.02,36.05,36.02,36.05,52431.0,27.5528,27.5757,27.5528,27.5757,52431.0
2016-07-12 11:25:00,36.05,36.08,36.04,36.05,337268.0,27.5757,27.5987,27.5681,27.5757,337268.0
2016-07-12 11:30:00,36.05,36.07,36.03,36.07,97339.0,27.5757,27.591,27.5604,27.591,97339.0
2016-07-12 11:35:00,36.05,36.07,36.04,36.07,37125.0,27.5757,27.591,27.5681,27.591,37125.0
2016-07-12 11:40:00,36.08,36.1,36.07,36.1,27940.0,27.5987,27.614,27.591,27.614,27940.0
2016-07-12 11:45:00,36.09,36.1,36.07,36.1,67266.0,27.6063,27.614,27.591,27.614,67266.0
2016-07-12 11:50:00,36.1,36.11,36.08,36.1,220863.0,27.614,27.6216,27.5987,27.614,220863.0
2016-07-12 11:55:00,36.11,36.13,36.1,36.11,63464.0,27.6216,27.6369,27.614,27.6216,63464.0
2016-07-12 12:00:00,36.11,36.13,36.11,36.11,51513.0,27.6216,27.6369,27.6216,27.6216,51513.0
2016-07-12 12:05:00,36.12,36.13,36.11,36.12,18644.0,27.6293,27.6369,27.6216,27.6293,18644.0
2016-07-12 12:10:00,36.13,36.14,36.12,36.13,34004.0,27.6369,27.6446,27.6293,27.6369,34004.0
2016-07-12 12:15:00,36.13,36.15,36.12,36.14,38700.0,27.6369,27.6522,27.6293,27.6446,38700.0
2016-07-12 12:20:00,36.14,36.17,36.13,36.16,56866.0,27.6446,27.6675,27.6369,27.6599,56866.0
2016-07-12 12:25:00,36.17,36.19,36.16,36.18,33472.0,27.6675,27.6828,27.6599,27.6752,33472.0
2016-07-12 12:30:00,36.17,36.2,36.17,36.18,68287.0,27.6675,27.6905,27.6675,27.6752,68287.0
2016-07-12 12:35:00,36.18,36.2,36.17,36.18,48726.0,27.6752,27.6905,27.6675,27.6752,48726.0
2016-07-12 12:40:00,36.17,36.18,36.14,36.14,28578.0,27.6675,27.6752,27.6446,27.6446,28578.0
2016-07-12 12:45:00,36.15,36.15,36.12,36.13,65647.0,27.6522,27.6522,27.6293,27.6369,65647.0
2016-07-12 12:50:00,36.13,36.16,36.12,36.16,64763.0,27.6369,27.6599,27.6293,27.6599,64763.0
2016-07-12 12:55:00,36.15,36.16,36.14,36.15,17009.0,27.6522,27.6599,27.6446,27.6522,17009.0
2016-07-12 13:00:00,36.16,36.17,36.15,36.16,31825.0,27.6599,27.6675,27.6522,27.6599,31825.0
2016-07-12 13:05:00,36.17,36.17,36.13,36.13,27482.0,27.6675,27.6675,27.6369,27.6369,27482.0
2016-07-12 13:10:00,36.13,36.14,36.12,36.14,21723.0,27.6369,27.6446,27.6293,27.6446,21723.0
2016-07-12 13:15:00,36.14,36.14,36.12,36.12,35526.0,27.6446,27.6446,27.6293,27.6293,35526.0
2016-07-12 13:20:00,36.13,36.13,36.12,36.13,42619.0,27.6369,27.6369,27.6293,27.6369,42619.0
2016-07-12 13:25:00,36.13,36.14,36.12,36.13,25807.0,27.6369,27.6446,27.6293,27.6369,25807.0
2016-07-12 13:30:00,36.14,36.15,36.13,36.15,25580.0,27.6446,27.6522,27.6369,27.6522,25580.0
2016-07-12 13:35:00,36.15,36.15,36.13,36.14,25037.0,27.6522,27.6522,27.6369,27.6446,25037.0
2016-07-12 13:40:00,36.14,36.14,36.13,36.13,12149.0,27.6446,27.6446,27.6369,27.6369,12149.0
2016-07-12 13:45:00,36.14,36.14,36.11,36.12,31299.0,27.6446,27.6446,27.6216,27.6293,31299.0
2016-07-12 13:50:00,36.12,36.13,36.11,36.13,33897.0,27.6293,27.6369,27.6216,27.6369,33897.0
2016-07-12 13:55:00,36.13,36.13,36.09,36.1,71256.0,27.6369,27.6369,27.6063,27.614,71256.0
2016-07-12 14:00:00,36.1,36.11,36.08,36.1,49153.0,27.614,27.6216,27.5987,27.614,49153.0
2016-07-12 14:05:00,36.09,36.11,36.08,36.09,57564.0,27.6063,27.6216,27.5987,27.6063,57564.0
2016-07-12 14:10:00,36.09,36.11,36.09,36.1,35295.0,27.6063,27.6216,27.6063,27.614,35295.0
2016-07-12 14:15:00,36.11,36.13,36.1,36.12,40607.0,27.6216,27.6369,27.614,27.6293,40607.0
2016-07-12 14:20:00,36.12,36.13,36.11,36.12,50482.0,27.6293,27.6369,27.6216,27.6293,50482.0
2016-07-12 14:25:00,36.12,36.14,36.11,36.11,4003331.0,27.6293,27.6446,27.6216,27.6216,4003331.0
2016-07-12 14:30:00,36.12,36.12,36.11,36.11,34582.0,27.6293,27.6293,27.6216,27.6216,34582.0
2016-07-12 14:35:00,36.11,36.12,36.1,36.1,24479.0,27.6216,27.6293,27.614,27.614,24479.0
2016-07-12 14:40:00,36.11,36.13,36.1,36.13,43319.0,27.6216,27.6369,27.614,27.6369,43319.0
2016-07-12 14:45:00,36.12,36.13,36.11,36.12,48739.0,27.6293,27.6369,27.6216,27.6293,48739.0
2016-07-12 14:50:00,36.12,36.14,36.11,36.11,90418.0,27.6293,27.6446,27.6216,27.6216,90418.0
2016-07-12 14:55:00,36.12,36.12,36.09,36.1,176062.0,27.6293,27.6293,27.6063,27.614,176062.0
2016-07-12 15:00:00,36.1,36.12,36.09,36.1,118504.0,27.614,27.6293,27.6063,27.614,118504.0
2016-07-12 15:05:00,36.09,36.1,36.06,36.06,73255.0,27.6063,27.614,27.5834,27.5834,73255.0
2016-07-12 15:10:00,36.07,36.08,36.06,36.07,76225.0,27.591,27.5987,27.5834,27.591,76225.0
2016-07-12 15:15:00,36.08,36.08,36.05,36.07,115360.0,27.5987,27.5987,27.5757,27.591,115360.0
2016-07-12 15:20:00,36.06,36.1,36.06,36.1,146970.0,27.5834,27.614,27.5834,27.614,146970.0
2016-07-12 15:25:00,36.1,36.1,36.08,36.09,92332.0,27.614,27.614,27.5987,27.6063,92332.0
2016-07-12 15:30:00,36.09,36.1,36.07,36.08,93426.0,27.6063,27.614,27.591,27.5987,93426.0
2016-07-12 15:35:00,36.08,36.11,36.07,36.1,213385.0,27.5987,27.6216,27.591,27.614,213385.0
2016-07-12 15:40:00,36.1,36.11,36.07,36.08,165037.0,27.614,27.6216,27.591,27.5987,165037.0
2016-07-12 15:45:00,36.07,36.08,36.06,36.08,152985.0,27.591,27.5987,27.5834,27.5987,152985.0
2016-07-12 15:50:00,36.08,36.08,36.06,36.07,118016.0,27.5987,27.5987,27.5834,27.591,118016.0
2016-07-12 15:55:00,36.07,36.08,36.04,36.05,510509.0,27.591,27.5987,27.5681,27.5757,510509.0
2016-07-13 09:30:00,36.11,36.15,36.09,36.12,161454.0,27.6216,27.6522,27.6063,27.6293,161454.0
2016-07-13 09:35:00,36.12,36.13,36.06,36.06,58543.0,27.6293,27.6369,27.5834,27.5834,58543.0
2016-07-13 09:40:00,36.07,36.07,36.03,36.05,61342.0,27.591,27.591,27.5604,27.5757,61342.0
2016-07-13 09:45:00,36.06,36.08,36.04,36.04,71301.0,27.5834,27.5987,27.5681,27.5681,71301.0
2016-07-13 09:50:00,36.04,36.04,36.01,36.04,26880.0,27.5681,27.5681,27.5451,27.5681,26880.0
2016-07-13 09:55:00,36.05,36.06,36.02,36.04,98364.0,27.5757,27.5834,27.5528,27.5681,98364.0
2016-07-13 10:00:00,36.05,36.11,36.04,36.1,57875.0,27.5757,27.6216,27.5681,27.614,57875.0
2016-07-13 10:05:00,36.09,36.12,36.09,36.11,68265.0,27.6063,27.6293,27.6063,27.6216,68265.0
2016-07-13 10:10:00,36.11,36.15,36.1,36.14,57750.0,27.6216,27.6522,27.614,27.6446,57750.0
2016-07-13 10:15:00,36.14,36.15,36.11,36.13,75649.0,27.6446,27.6522,27.6216,27.6369,75649.0
2016-07-13 10:20:00,36.13,36.15,36.13,36.14,19040.0,27.6369,27.6522,27.6369,27.6446,19040.0
2016-07-13 10:25:00,36.14,36.16,36.12,36.15,141749.0,27.6446,27.6599,27.6293,27.6522,141749.0
2016-07-13 10:30:00,36.15,36.2,36.11,36.16,147796.0,27.6522,27.6905,27.6216,27.6599,147796.0
2016-07-13 10:35:00,36.16,36.18,36.14,36.15,37196.0,27.6599,27.6752,27.6446,27.6522,37196.0
2016-07-13 10:40:00,36.15,36.2,36.15,36.19,52115.0,27.6522,27.6905,27.6522,27.6828,52115.0
2016-07-13 10:45:00,36.19,36.19,36.15,36.15,39139.0,27.6828,27.6828,27.6522,27.6522,39139.0
2016-07-13 10:50:00,36.14,36.16,36.13,36.14,36715.0,27.6446,27.6599,27.6369,27.6446,36715.0
2016-07-13 10:55:00,36.15,36.15,36.12,36.14,26707.0,27.6522,27.6522,27.6293,27.6446,26707.0
2016-07-13 11:00:00,36.14,36.15,36.12,36.13,20617.0,27.6446,27.6522,27.6293,27.6369,20617.0
2016-07-13 11:05:00,36.13,36.13,36.08,36.09,62709.0,27.6369,27.6369,27.5987,27.6063,62709.0
2016-07-13 11:10:00,36.1,36.11,36.08,36.08,42060.0,27.614,27.6216,27.5987,27.5987,42060.0
2016-07-13 11:15:00,36.08,36.09,36.06,36.06,44140.0,27.5987,27.6063,27.5834,27.5834,44140.0
2016-07-13 11:20:00,36.06,36.08,36.05,36.07,26832.0,27.5834,27.5987,27.5757,27.591,26832.0
2016-07-13 11:25:00,36.09,36.09,36.05,36.08,48123.0,27.6063,27.6063,27.5757,27.5987,48123.0
2016-07-13 11:30:00,36.07,36.07,36.04,36.04,65178.0,27.591,27.591,27.5681,27.5681,65178.0
2016-07-13 11:35:00,36.03,36.03,36.0,36.02,76714.0,27.5604,27.5604,27.5375,27.5528,76714.0
2016-07-13 11:40:00,36.02,36.03,35.99,35.99,34462.0,27.5528,27.5604,27.5298,27.5298,34462.0
2016-07-13 11:45:00,35.98,35.99,35.95,35.96,48285.0,27.5222,27.5298,27.4992,27.5069,48285.0
2016-07-13 11:50:00,35.97,36.01,35.95,36.01,34984.0,27.5145,27.5451,27.4992,27.5451,34984.0
2016-07-13 11:55:00,36.01,36.02,35.98,36.0,30655.0,27.5451,27.5528,27.5222,27.5375,30655.0
2016-07-13 12:00:00,36.0,36.03,36.0,36.03,27560.0,27.5375,27.5604,27.5375,27.5604,27560.0
2016-07-13 12:05:00,36.03,36.03,36.0,36.02,18315.0,27.5604,27.5604,27.5375,27.5528,18315.0
2016-07-13 12:10:00,36.01,36.03,36.01,36.02,15528.0,27.5451,27.5604,27.5451,27.5528,15528.0
2016-07-13 12:15:00,36.02,36.03,36.01,36.01,24757.0,27.5528,27.5604,27.5451,27.5451,24757.0
2016-07-13 12:20:00,36.02,36.03,36.0,36.02,46137.0,27.5528,27.5604,27.5375,27.5528,46137.0
2016-07-13 12:25:00,36.03,36.03,35.99,35.99,46374.0,27.5604,27.5604,27.5298,27.5298,46374.0
2016-07-13 12:30:00,36.0,36.02,35.99,36.01,37125.0,27.5375,27.5528,27.5298,27.5451,37125.0
2016-07-13 12:35:00,36.02,36.02,35.98,36.0,58628.0,27.5528,27.5528,27.5222,27.5375,58628.0
2016-07-13 12:40:00,35.99,36.03,35.99,36.03,20778.0,27.5298,27.5604,27.5298,27.5604,20778.0
2016-07-13 12:45:00,36.03,36.04,36.01,36.02,20473.0,27.5604,27.5681,27.5451,27.5528,20473.0
2016-07-13 12:50:00,36.02,36.03,36.01,36.02,30081.0,27.5528,27.5604,27.5451,27.5528,30081.0
2016-07-13 12:55:00,36.02,36.03,36.02,36.03,12876.0,27.5528,27.5604,27.5528,27.5604,12876.0
2016-07-13 13:00:00,36.04,36.06,36.02,36.05,39857.0,27.5681,27.5834,27.5528,27.5757,39857.0
2016-07-13 13:05:00,36.05,36.05,36.03,36.05,28097.0,27.5757,27.5757,27.5604,27.5757,28097.0
2016-07-13 13:10:00,36.04,36.06,36.04,36.05,21910.0,27.5681,27.5834,27.5681,27.5757,21910.0
2016-07-13 13:15:00,36.06,36.07,36.04,36.05,13288.0,27.5834,27.591,27.5681,27.5757,13288.0
2016-07-13 13:20:00,36.05,36.06,36.03,36.03,26368.0,27.5757,27.5834,27.5604,27.5604,26368.0
2016-07-13 13:25:00,36.03,36.03,36.0,36.02,41232.0,27.5604,27.5604,27.5375,27.5528,41232.0
2016-07-13 13:30:00,36.01,36.03,36.0,36.01,79190.0,27.5451,27.5604,27.5375,27.5451,79190.0
2016-07-13 13:35:00,36.02,36.03,36.01,36.03,48982.0,27.5528,27.5604,27.5451,27.5604,48982.0
2016-07-13 13:40:00,36.04,36.05,36.03,36.04,70100.0,27.5681,27.5757,27.5604,27.5681,70100.0
2016-07-13 13:45:00,36.04,36.06,36.03,36.05,39440.0,27.5681,27.5834,27.5604,27.5757,39440.0
2016-07-13 13:50:00,36.05,36.06,36.01,36.02,30697.0,27.5757,27.5834,27.5451,27.5528,30697.0
2016-07-13 13:55:00,36.01,36.03,36.01,36.02,71035.0,27.5451,27.5604,27.5451,27.5528,71035.0
2016-07-13 14:00:00,36.02,36.04,36.01,36.02,47395.0,27.5528,27.5681,27.5451,27.5528,47395.0
2016-07-13 14:05:00,36.02,36.06,36.01,36.05,707098.0,27.5528,27.5834,27.5451,27.5757,707098.0
2016-07-13 14:10:00,36.06,36.09,36.06,36.06,469509.0,27.5834,27.6063,27.5834,27.5834,469509.0
2016-07-13 14:15:00,36.06,36.07,36.04,36.05,633392.0,27.5834,27.591,27.5681,27.5757,633392.0
2016-07-13 14:20:00,36.05,36.06,36.04,36.06,692844.0,27.5757,27.5834,27.5681,27.5834,692844.0
2016-07-13 14:25:00,36.06,36.09,36.05,36.09,1012405.0,27.5834,27.6063,27.5757,27.6063,1012405.0
2016-07-13 14:30:00,36.09,36.1,36.05,36.06,539566.0,27.6063,27.614,27.5757,27.5834,539566.0
2016-07-13 14:35:00,36.06,36.08,36.05,36.07,39813.0,27.5834,27.5987,27.5757,27.591,39813.0
2016-07-13 14:40:00,36.06,36.08,36.05,36.08,103980.0,27.5834,27.5987,27.5757,27.5987,103980.0
2016-07-13 14:45:00,36.07,36.08,36.06,36.08,105878.0,27.591,27.5987,27.5834,27.5987,105878.0
2016-07-13 14:50:00,36.07,36.08,36.05,36.05,51227.0,27.591,27.5987,27.5757,27.5757,51227.0
2016-07-13 14:55:00,36.05,36.07,36.05,36.06,98792.0,27.5757,27.591,27.5757,27.5834,98792.0
2016-07-13 15:00:00,36.07,36.09,36.06,36.08,28306.0,27.591,27.6063,27.5834,27.5987,28306.0
2016-07-13 15:05:00,36.09,36.09,36.07,36.08,42037.0,27.6063,27.6063,27.591,27.5987,42037.0
2016-07-13 15:10:00,36.08,36.08,36.04,36.05,53017.0,27.5987,27.5987,27.5681,27.5757,53017.0
2016-07-13 15:15:00,36.04,36.06,36.04,36.05,40210.0,27.5681,27.5834,27.5681,27.5757,40210.0
2016-07-13 15:20:00,36.05,36.06,36.04,36.06,42134.0,27.5757,27.5834,27.5681,27.5834,42134.0
2016-07-13 15:25:00,36.05,36.07,36.05,36.05,37499.0,27.5757,27.591,27.5757,27.5757,37499.0
2016-07-13 15:30:00,36.05,36.09,36.04,36.09,471671.0,27.5757,27.6063,27.5681,27.6063,471671.0
2016-07-13 15:35:00,36.08,36.09,36.06,36.06,84990.0,27.5987,27.6063,27.5834,27.5834,84990.0
2016-07-13 15:40:00,36.07,36.07,36.05,36.06,122498.0,27.591,27.591,27.5757,27.5834,122498.0
2016-07-13 15:45:00,36.06,36.07,36.04,36.05,69713.0,27.5834,27.591,27.5681,27.5757,69713.0
2016-07-13 15:50:00,36.05,36.05,36.03,36.03,94968.0,27.5757,27.5757,27.5604,27.5604,94968.0
2016-07-13 15:55:00,36.03,36.04,36.01,36.02,247012.0,27.5604,27.5681,27.5451,27.5528,247012.0
2016-07-14 09:30:00,36.34,36.38,36.34,36.35,88897.0,27.7976,27.8282,27.7976,27.8052,88897.0
2016-07-14 09:35:00,36.35,36.35,36.31,36.33,67648.0,27.8052,27.8052,27.7746,27.7899,67648.0
2016-07-14 09:40:00,36.34,36.34,36.29,36.31,41452.0,27.7976,27.7976,27.7593,27.7746,41452.0
2016-07-14 09:45:00,36.3,36.31,36.28,36.29,31299.0,27.767,27.7746,27.7517,27.7593,31299.0
2016-07-14 09:50:00,36.28,36.32,36.27,36.32,72956.0,27.7517,27.7823,27.744,27.7823,72956.0
2016-07-14 09:55:00,36.32,36.35,36.31,36.34,42904.0,27.7823,27.8052,27.7746,27.7976,42904.0
2016-07-14 10:00:00,36.34,36.4,36.33,36.39,145976.0,27.7976,27.8435,27.7899,27.8358,145976.0
2016-07-14 10:05:00,36.39,36.41,36.37,36.39,116614.0,27.8358,27.8511,27.8205,27.8358,116614.0
2016-07-14 10:10:00,36.39,36.39,36.36,36.37,99242.0,27.8358,27.8358,27.8129,27.8205,99242.0
2016-07-14 10:15:00,36.37,36.39,36.33,36.34,54972.0,27.8205,27.8358,27.7899,27.7976,54972.0
2016-07-14 10:20:00,36.35,36.39,36.34,36.38,40821.0,27.8052,27.8358,27.7976,27.8282,40821.0
2016-07-14 10:25:00,36.39,36.39,36.36,36.39,52008.0,27.8358,27.8358,27.8129,27.8358,52008.0
2016-07-14 10:30:00,36.39,36.42,36.38,36.4,134488.0,27.8358,27.8588,27.8282,27.8435,134488.0
2016-07-14 10:35:00,36.4,36.43,36.39,36.41,254997.0,27.8435,27.8664,27.8358,27.8511,254997.0
2016-07-14 10:40:00,36.41,36.42,36.39,36.41,124194.0,27.8511,27.8588,27.8358,27.8511,124194.0
2016-07-14 10:45:00,36.4,36.41,36.38,36.38,107024.0,27.8435,27.8511,27.8282,27.8282,107024.0
2016-07-14 10:50:00,36.38,36.38,36.35,36.37,106868.0,27.8282,27.8282,27.8052,27.8205,106868.0
2016-07-14 10:55:00,36.37,36.39,36.36,36.37,92321.0,27.8205,27.8358,27.8129,27.8205,92321.0
2016-07-14 11:00:00,36.37,36.4,36.34,36.4,137349.0,27.8205,27.8435,27.7976,27.8435,137349.0
2016-07-14 11:05:00,36.4,36.43,36.39,36.43,87631.0,27.8435,27.8664,27.8358,27.8664,87631.0
2016-07-14 11:10:00,36.43,36.43,36.38,36.39,101784.0,27.8664,27.8664,27.8282,27.8358,101784.0
2016-07-14 11:15:00,36.39,36.41,36.36,36.38,81807.0,27.8358,27.8511,27.8129,27.8282,81807.0
2016-07-14 11:20:00,36.38,36.4,36.37,36.39,149324.0,27.8282,27.8435,27.8205,27.8358,149324.0
2016-07-14 11:25:00,36.39,36.41,36.37,36.4,160453.0,27.8358,27.8511,27.8205,27.8435,160453.0
2016-07-14 11:30:00,36.41,36.42,36.37,36.38,140157.0,27.8511,27.8588,27.8205,27.8282,140157.0
2016-07-14 11:35:00,36.37,36.39,36.35,36.37,42143.0,27.8205,27.8358,27.8052,27.8205,42143.0
2016-07-14 11:40:00,36.36,36.38,36.35,36.38,30034.0,27.8129,27.8282,27.8052,27.8282,30034.0
2016-07-14 11:45:00,36.37,36.38,36.34,36.35,37017.0,27.8205,27.8282,27.7976,27.8052,37017.0
2016-07-14 11:50:00,36.36,36.38,36.34,36.35,57535.0,27.8129,27.8282,27.7976,27.8052,57535.0
2016-07-14 11:55:00,36.36,36.37,36.33,36.34,69437.0,27.8129,27.8205,27.7899,27.7976,69437.0
2016-07-14 12:00:00,36.33,36.38,36.33,36.38,25978.0,27.7899,27.8282,27.7899,27.8282,25978.0
2016-07-14 12:05:00,36.38,36.38,36.37,36.38,57582.0,27.8282,27.8282,27.8205,27.8282,57582.0
2016-07-14 12:10:00,36.38,36.39,36.37,36.37,82644.0,27.8282,27.8358,27.8205,27.8205,82644.0
2016-07-14 12:15:00,36.38,36.39,36.37,36.38,45719.0,27.8282,27.8358,27.8205,27.8282,45719.0
2016-07-14 12:20:00,36.37,36.38,36.36,36.37,48321.0,27.8205,27.8282,27.8129,27.8205,48321.0
2016-07-14 12:25:00,36.37,36.37,36.35,36.37,28099.0,27.8205,27.8205,27.8052,27.8205,28099.0
2016-07-14 12:30:00,36.36,36.37,36.35,36.37,31617.0,27.8129,27.8205,27.8052,27.8205,31617.0
2016-07-14 12:35:00,36.37,36.38,36.36,36.38,35916.0,27.8205,27.8282,27.8129,27.8282,35916.0
2016-07-14 12:40:00,36.38,36.38,36.36,36.37,37604.0,27.8282,27.8282,27.8129,27.8205,37604.0
2016-07-14 12:45:00,36.37,36.37,36.36,36.37,23944.0,27.8205,27.8205,27.8129,27.8205,23944.0
2016-07-14 12:50:00,36.37,36.39,36.36,36.37,25530.0,27.8205,27.8358,27.8129,27.8205,25530.0
2016-07-14 12:55:00,36.37,36.38,36.35,36.36,40216.0,27.8205,27.8282,27.8052,27.8129,40216.0
2016-07-14 13:00:00,36.37,36.37,36.35,36.35,47671.0,27.8205,27.8205,27.8052,27.8052,47671.0
2016-07-14 13:05:00,36.35,36.37,36.34,36.36,292344.0,27.8052,27.8205,27.7976,27.8129,292344.0
2016-07-14 13:10:00,36.35,36.36,36.34,36.34,40518.0,27.8052,27.8129,27.7976,27.7976,40518.0
2016-07-14 13:15:00,36.34,36.34,36.32,36.33,20423.0,27.7976,27.7976,27.7823,27.7899,20423.0
2016-07-14 13:20:00,36.33,36.33,36.31,36.32,64509.0,27.7899,27.7899,27.7746,27.7823,64509.0
2016-07-14 13:25:00,36.32,36.32,36.3,36.3,30637.0,27.7823,27.7823,27.767,27.767,30637.0
2016-07-14 13:30:00,36.3,36.32,36.3,36.32,52277.0,27.767,27.7823,27.767,27.7823,52277.0
2016-07-14 13:35:00,36.32,36.33,36.31,36.33,16417.0,27.7823,27.7899,27.7746,27.7899,16417.0
2016-07-14 13:40:00,36.33,36.34,36.31,36.33,17794.0,27.7899,27.7976,27.7746,27.7899,17794.0
2016-07-14 13:45:00,36.33,36.34,36.31,36.33,39897.0,27.7899,27.7976,27.7746,27.7899,39897.0
2016-07-14 13:50:00,36.33,36.33,36.3,36.3,36529.0,27.7899,27.7899,27.767,27.767,36529.0
2016-07-14 13:55:00,36.3,36.32,36.3,36.32,16451.0,27.767,27.7823,27.767,27.7823,16451.0
2016-07-14 14:00:00,36.32,36.33,36.31,36.32,53669.0,27.7823,27.7899,27.7746,27.7823,53669.0
2016-07-14 14:05:00,36.33,36.33,36.3,36.32,106010.0,27.7899,27.7899,27.767,27.7823,106010.0
2016-07-14 14:10:00,36.33,36.34,36.32,36.34,38805.0,27.7899,27.7976,27.7823,27.7976,38805.0
2016-07-14 14:15:00,36.34,36.37,36.34,36.37,43810.0,27.7976,27.8205,27.7976,27.8205,43810.0
2016-07-14 14:20:00,36.37,36.37,36.35,36.35,70417.0,27.8205,27.8205,27.8052,27.8052,70417.0
2016-07-14 14:25:00,36.36,36.37,36.35,36.37,18069.0,27.8129,27.8205,27.8052,27.8205,18069.0
2016-07-14 14:30:00,36.37,36.37,36.34,36.35,195519.0,27.8205,27.8205,27.7976,27.8052,195519.0
2016-07-14 14:35:00,36.35,36.37,36.34,36.37,77292.0,27.8052,27.8205,27.7976,27.8205,77292.0
2016-07-14 14:40:00,36.37,36.38,36.36,36.37,65376.0,27.8205,27.8282,27.8129,27.8205,65376.0
2016-07-14 14:45:00,36.37,36.37,36.35,36.36,24390.0,27.8205,27.8205,27.8052,27.8129,24390.0
2016-07-14 14:50:00,36.35,36.38,36.35,36.36,45947.0,27.8052,27.8282,27.8052,27.8129,45947.0
2016-07-14 14:55:00,36.37,36.38,36.36,36.37,67639.0,27.8205,27.8282,27.8129,27.8205,67639.0
2016-07-14 15:00:00,36.36,36.37,36.36,36.37,40932.0,27.8129,27.8205,27.8129,27.8205,40932.0
2016-07-14 15:05:00,36.37,36.4,36.36,36.39,80346.0,27.8205,27.8435,27.8129,27.8358,80346.0
2016-07-14 15:10:00,36.39,36.4,36.37,36.39,38800.0,27.8358,27.8435,27.8205,27.8358,38800.0
2016-07-14 15:15:00,36.38,36.39,36.37,36.38,68465.0,27.8282,27.8358,27.8205,27.8282,68465.0
2016-07-14 15:20:00,36.39,36.39,36.37,36.38,25492.0,27.8358,27.8358,27.8205,27.8282,25492.0
2016-07-14 15:25:00,36.37,36.38,36.37,36.37,24121.0,27.8205,27.8282,27.8205,27.8205,24121.0
2016-07-14 15:30:00,36.38,36.39,36.37,36.37,76159.0,27.8282,27.8358,27.8205,27.8205,76159.0
2016-07-14 15:35:00,36.37,36.37,36.35,36.35,56773.0,27.8205,27.8205,27.8052,27.8052,56773.0
2016-07-14 15:40:00,36.35,36.36,36.33,36.33,65862.0,27.8052,27.8129,27.7899,27.7899,65862.0
2016-07-14 15:45:00,36.34,36.35,36.33,36.34,142865.0,27.7976,27.8052,27.7899,27.7976,142865.0
2016-07-14 15:50:00,36.35,36.35,36.32,36.33,120015.0,27.8052,27.8052,27.7823,27.7899,120015.0
2016-07-14 15:55:00,36.33,36.34,36.32,36.33,198663.0,27.7899,27.7976,27.7823,27.7899,198663.0
2016-07-15 09:30:00,36.23,36.27,36.2,36.21,118987.0,27.7134,27.744,27.6905,27.6981,118987.0
2016-07-15 09:35:00,36.22,36.22,36.18,36.2,18242.0,27.7058,27.7058,27.6752,27.6905,18242.0
2016-07-15 09:40:00,36.19,36.21,36.16,36.16,371240.0,27.6828,27.6981,27.6599,27.6599,371240.0
2016-07-15 09:45:00,36.19,36.21,36.18,36.2,22220.0,27.6828,27.6981,27.6752,27.6905,22220.0
2016-07-15 09:50:00,36.21,36.24,36.18,36.19,107867.0,27.6981,27.7211,27.6752,27.6828,107867.0
2016-07-15 09:55:00,36.19,36.2,36.18,36.19,66380.0,27.6828,27.6905,27.6752,27.6828,66380.0
2016-07-15 10:00:00,36.19,36.23,36.18,36.21,114580.0,27.6828,27.7134,27.6752,27.6981,114580.0
2016-07-15 10:05:00,36.21,36.21,36.18,36.2,55143.0,27.6981,27.6981,27.6752,27.6905,55143.0
2016-07-15 10:10:00,36.21,36.22,36.16,36.17,162369.0,27.6981,27.7058,27.6599,27.6675,162369.0
2016-07-15 10:15:00,36.18,36.19,36.15,36.15,145187.0,27.6752,27.6828,27.6522,27.6522,145187.0
2016-07-15 10:20:00,36.16,36.19,36.15,36.18,59891.0,27.6599,27.6828,27.6522,27.6752,59891.0
2016-07-15 10:25:00,36.19,36.2,36.18,36.18,81822.0,27.6828,27.6905,27.6752,27.6752,81822.0
2016-07-15 10:30:00,36.19,36.19,36.16,36.18,44625.0,27.6828,27.6828,27.6599,27.6752,44625.0
2016-07-15 10:35:00,36.18,36.2,36.18,36.2,50631.0,27.6752,27.6905,27.6752,27.6905,50631.0
2016-07-15 10:40:00,36.2,36.21,36.19,36.2,464025.0,27.6905,27.6981,27.6828,27.6905,464025.0
2016-07-15 10:45:00,36.2,36.2,36.18,36.19,98476.0,27.6905,27.6905,27.6752,27.6828,98476.0
2016-07-15 10:50:00,36.2,36.22,36.19,36.2,31078.0,27.6905,27.7058,27.6828,27.6905,31078.0
2016-07-15 10:55:00,36.2,36.21,36.18,36.18,65904.0,27.6905,27.6981,27.6752,27.6752,65904.0
2016-07-15 11:00:00,36.19,36.2,36.15,36.16,276089.0,27.6828,27.6905,27.6522,27.6599,276089.0
2016-07-15 11:05:00,36.17,36.17,36.14,36.15,50779.0,27.6675,27.6675,27.6446,27.6522,50779.0
2016-07-15 11:10:00,36.15,36.16,36.13,36.13,43075.0,27.6522,27.6599,27.6369,27.6369,43075.0
2016-07-15 11:15:00,36.14,36.15,36.11,36.13,25566.0,27.6446,27.6522,27.6216,27.6369,25566.0
2016-07-15 11:20:00,36.13,36.16,36.12,36.15,34461.0,27.6369,27.6599,27.6293,27.6522,34461.0
2016-07-15 11:25:00,36.16,36.17,36.14,36.16,69661.0,27.6599,27.6675,27.6446,27.6599,69661.0
2016-07-15 11:30:00,36.16,36.19,36.15,36.18,65764.0,27.6599,27.6828,27.6522,27.6752,65764.0
2016-07-15 11:35:00,36.19,36.19,36.15,36.16,33404.0,27.6828,27.6828,27.6522,27.6599,33404.0
2016-07-15 11:40:00,36.15,36.17,36.15,36.16,17277.0,27.6522,27.6675,27.6522,27.6599,17277.0
2016-07-15 11:45:00,36.16,36.16,36.13,36.14,31092.0,27.6599,27.6599,27.6369,27.6446,31092.0
2016-07-15 11:50:00,36.14,36.14,36.1,36.12,51775.0,27.6446,27.6446,27.614,27.6293,51775.0
2016-07-15 11:55:00,36.11,36.14,36.09,36.1,45352.0,27.6216,27.6446,27.6063,27.614,45352.0
2016-07-15 12:00:00,36.1,36.13,36.09,36.13,44256.0,27.614,27.6369,27.6063,27.6369,44256.0
2016-07-15 12:05:00,36.13,36.14,36.12,36.13,26237.0,27.6369,27.6446,27.6293,27.6369,26237.0
2016-07-15 12:10:00,36.13,36.13,36.09,36.11,37617.0,27.6369,27.6369,27.6063,27.6216,37617.0
2016-07-15 12:15:00,36.1,36.12,36.09,36.1,35847.0,27.614,27.6293,27.6063,27.614,35847.0
2016-07-15 12:20:00,36.09,36.12,36.07,36.12,48618.0,27.6063,27.6293,27.591,27.6293,48618.0
2016-07-15 12:25:00,36.12,36.12,36.08,36.09,45478.0,27.6293,27.6293,27.5987,27.6063,45478.0
2016-07-15 12:30:00,36.1,36.11,36.09,36.1,19622.0,27.614,27.6216,27.6063,27.614,19622.0
2016-07-15 12:35:00,36.09,36.1,36.07,36.09,162275.0,27.6063,27.614,27.591,27.6063,162275.0
2016-07-15 12:40:00,36.09,36.1,36.08,36.09,32944.0,27.6063,27.614,27.5987,27.6063,32944.0
2016-07-15 12:45:00,36.1,36.1,36.08,36.08,70342.0,27.614,27.614,27.5987,27.5987,70342.0
2016-07-15 12:50:00,36.08,36.11,36.07,36.1,27330.0,27.5987,27.6216,27.591,27.614,27330.0
2016-07-15 12:55:00,36.1,36.11,36.09,36.1,40226.0,27.614,27.6216,27.6063,27.614,40226.0
2016-07-15 13:00:00,36.1,36.12,36.1,36.11,64592.0,27.614,27.6293,27.614,27.6216,64592.0
2016-07-15 13:05:00,36.1,36.12,36.1,36.1,24678.0,27.614,27.6293,27.614,27.614,24678.0
2016-07-15 13:10:00,36.11,36.13,36.1,36.13,97135.0,27.6216,27.6369,27.614,27.6369,97135.0
2016-07-15 13:15:00,36.12,36.14,36.11,36.13,27425.0,27.6293,27.6446,27.6216,27.6369,27425.0
2016-07-15 13:20:00,36.13,36.14,36.12,36.12,91985.0,27.6369,27.6446,27.6293,27.6293,91985.0
2016-07-15 13:25:00,36.12,36.13,36.11,36.11,43828.0,27.6293,27.6369,27.6216,27.6216,43828.0
2016-07-15 13:30:00,36.12,36.12,36.1,36.11,88870.0,27.6293,27.6293,27.614,27.6216,88870.0
2016-07-15 13:35:00,36.11,36.11,36.09,36.11,202681.0,27.6216,27.6216,27.6063,27.6216,202681.0
2016-07-15 13:40:00,36.11,36.12,36.1,36.12,36287.0,27.6216,27.6293,27.614,27.6293,36287.0
2016-07-15 13:45:00,36.11,36.13,36.11,36.13,33441.0,27.6216,27.6369,27.6216,27.6369,33441.0
2016-07-15 13:50:00,36.13,36.15,36.12,36.15,133772.0,27.6369,27.6522,27.6293,27.6522,133772.0
2016-07-15 13:55:00,36.15,36.15,36.11,36.13,325050.0,27.6522,27.6522,27.6216,27.6369,325050.0
2016-07-15 14:00:00,36.13,36.14,36.12,36.13,42712.0,27.6369,27.6446,27.6293,27.6369,42712.0
2016-07-15 14:05:00,36.12,36.13,36.11,36.12,30465.0,27.6293,27.6369,27.6216,27.6293,30465.0
2016-07-15 14:10:00,36.12,36.14,36.12,36.13,86773.0,27.6293,27.6446,27.6293,27.6369,86773.0
2016-07-15 14:15:00,36.14,36.14,36.11,36.13,114409.0,27.6446,27.6446,27.6216,27.6369,114409.0
2016-07-15 14:20:00,36.12,36.13,36.1,36.12,80638.0,27.6293,27.6369,27.614,27.6293,80638.0
2016-07-15 14:25:00,36.12,36.12,36.11,36.12,13452.0,27.6293,27.6293,27.6216,27.6293,13452.0
2016-07-15 14:30:00,36.12,36.14,36.11,36.13,76812.0,27.6293,27.6446,27.6216,27.6369,76812.0
2016-07-15 14:35:00,36.13,36.13,36.11,36.11,45012.0,27.6369,27.6369,27.6216,27.6216,45012.0
2016-07-15 14:40:00,36.12,36.13,36.11,36.12,12705.0,27.6293,27.6369,27.6216,27.6293,12705.0
2016-07-15 14:45:00,36.13,36.16,36.12,36.14,76804.0,27.6369,27.6599,27.6293,27.6446,76804.0
2016-07-15 14:50:00,36.14,36.15,36.13,36.15,89837.0,27.6446,27.6522,27.6369,27.6522,89837.0
2016-07-15 14:55:00,36.15,36.16,36.14,36.14,110757.0,27.6522,27.6599,27.6446,27.6446,110757.0
2016-07-15 15:00:00,36.15,36.15,36.14,36.14,20290.0,27.6522,27.6522,27.6446,27.6446,20290.0
2016-07-15 15:05:00,36.15,36.17,36.14,36.16,34593.0,27.6522,27.6675,27.6446,27.6599,34593.0
2016-07-15 15:10:00,36.15,36.16,36.14,36.15,42600.0,27.6522,27.6599,27.6446,27.6522,42600.0
2016-07-15 15:15:00,36.15,36.16,36.15,36.16,29767.0,27.6522,27.6599,27.6522,27.6599,29767.0
2016-07-15 15:20:00,36.16,36.19,36.15,36.18,86767.0,27.6599,27.6828,27.6522,27.6752,86767.0
2016-07-15 15:25:00,36.18,36.19,36.16,36.18,87165.0,27.6752,27.6828,27.6599,27.6752,87165.0
2016-07-15 15:30:00,36.18,36.21,36.17,36.2,83795.0,27.6752,27.6981,27.6675,27.6905,83795.0
2016-07-15 15:35:00,36.19,36.2,36.17,36.18,40975.0,27.6828,27.6905,27.6675,27.6752,40975.0
2016-07-15 15:40:00,36.17,36.18,36.15,36.15,26028.0,27.6675,27.6752,27.6522,27.6522,26028.0
2016-07-15 15:45:00,36.16,36.16,36.14,36.14,78399.0,27.6599,27.6599,27.6446,27.6446,78399.0
2016-07-15 15:50:00,36.15,36.17,36.14,36.16,194453.0,27.6522,27.6675,27.6446,27.6599,194453.0
2016-07-15 15:55:00,36.16,36.16,36.14,36.15,242897.0,27.6599,27.6599,27.6446,27.6522,242897.0
2016-07-18 09:30:00,36.15,36.17,36.12,36.14,125250.0,27.6522,27.6675,27.6293,27.6446,125250.0
2016-07-18 09:35:00,36.13,36.16,36.13,36.13,61534.0,27.6369,27.6599,27.6369,27.6369,61534.0
2016-07-18 09:40:00,36.13,36.13,36.07,36.1,43900.0,27.6369,27.6369,27.591,27.614,43900.0
2016-07-18 09:45:00,36.1,36.11,36.09,36.09,69424.0,27.614,27.6216,27.6063,27.6063,69424.0
2016-07-18 09:50:00,36.1,36.14,36.09,36.13,18388.0,27.614,27.6446,27.6063,27.6369,18388.0
2016-07-18 09:55:00,36.14,36.15,36.12,36.14,24297.0,27.6446,27.6522,27.6293,27.6446,24297.0
2016-07-18 10:00:00,36.14,36.2,36.13,36.18,171878.0,27.6446,27.6905,27.6369,27.6752,171878.0
2016-07-18 10:05:00,36.18,36.18,36.13,36.13,54438.0,27.6752,27.6752,27.6369,27.6369,54438.0
2016-07-18 10:10:00,36.14,36.17,36.13,36.16,64549.0,27.6446,27.6675,27.6369,27.6599,64549.0
2016-07-18 10:15:00,36.16,36.19,36.15,36.19,77260.0,27.6599,27.6828,27.6522,27.6828,77260.0
2016-07-18 10:20:00,36.2,36.2,36.16,36.18,64401.0,27.6905,27.6905,27.6599,27.6752,64401.0
2016-07-18 10:25:00,36.18,36.22,36.17,36.22,31759.0,27.6752,27.7058,27.6675,27.7058,31759.0
2016-07-18 10:30:00,36.22,36.24,36.2,36.23,66221.0,27.7058,27.7211,27.6905,27.7134,66221.0
2016-07-18 10:35:00,36.22,36.25,36.21,36.25,47860.0,27.7058,27.7287,27.6981,27.7287,47860.0
2016-07-18 10:40:00,36.24,36.26,36.23,36.23,60815.0,27.7211,27.7364,27.7134,27.7134,60815.0
2016-07-18 10:45:00,36.24,36.24,36.2,36.21,43163.0,27.7211,27.7211,27.6905,27.6981,43163.0
2016-07-18 10:50:00,36.21,36.25,36.2,36.25,33978.0,27.6981,27.7287,27.6905,27.7287,33978.0
2016-07-18 10:55:00,36.25,36.27,36.23,36.27,47311.0,27.7287,27.744,27.7134,27.744,47311.0
2016-07-18 11:00:00,36.27,36.29,36.26,36.28,42809.0,27.744,27.7593,27.7364,27.7517,42809.0
2016-07-18 11:05:00,36.28,36.31,36.26,36.3,55202.0,27.7517,27.7746,27.7364,27.767,55202.0
2016-07-18 11:10:00,36.3,36.31,36.29,36.31,51912.0,27.767,27.7746,27.7593,27.7746,51912.0
2016-07-18 11:15:00,36.3,36.3,36.28,36.29,48442.0,27.767,27.767,27.7517,27.7593,48442.0
2016-07-18 11:20:00,36.29,36.31,36.27,36.3,31023.0,27.7593,27.7746,27.744,27.767,31023.0
2016-07-18 11:25:00,36.29,36.3,36.26,36.27,79645.0,27.7593,27.767,27.7364,27.744,79645.0
2016-07-18 11:30:00,36.27,36.28,36.24,36.24,48853.0,27.744,27.7517,27.7211,27.7211,48853.0
2016-07-18 11:35:00,36.24,36.26,36.23,36.26,36658.0,27.7211,27.7364,27.7134,27.7364,36658.0
2016-07-18 11:40:00,36.26,36.26,36.25,36.26,5455.0,27.7364,27.7364,27.7287,27.7364,5455.0
2016-07-18 11:45:00,36.26,36.27,36.25,36.26,20714.0,27.7364,27.744,27.7287,27.7364,20714.0
2016-07-18 11:50:00,36.27,36.27,36.25,36.26,24335.0,27.744,27.744,27.7287,27.7364,24335.0
2016-07-18 11:55:00,36.27,36.27,36.26,36.26,7655.0,27.744,27.744,27.7364,27.7364,7655.0
2016-07-18 12:00:00,36.26,36.26,36.24,36.26,71018.0,27.7364,27.7364,27.7211,27.7364,71018.0
2016-07-18 12:05:00,36.26,36.26,36.24,36.26,46759.0,27.7364,27.7364,27.7211,27.7364,46759.0
2016-07-18 12:10:00,36.26,36.27,36.26,36.27,18252.0,27.7364,27.744,27.7364,27.744,18252.0
2016-07-18 12:15:00,36.27,36.28,36.25,36.25,713847.0,27.744,27.7517,27.7287,27.7287,713847.0
2016-07-18 12:20:00,36.25,36.25,36.24,36.24,21388.0,27.7287,27.7287,27.7211,27.7211,21388.0
2016-07-18 12:25:00,36.25,36.25,36.23,36.23,14962.0,27.7287,27.7287,27.7134,27.7134,14962.0
2016-07-18 12:30:00,36.23,36.24,36.21,36.21,252665.0,27.7134,27.7211,27.6981,27.6981,252665.0
2016-07-18 12:35:00,36.21,36.22,36.19,36.2,47055.0,27.6981,27.7058,27.6828,27.6905,47055.0
2016-07-18 12:40:00,36.2,36.21,36.19,36.21,46795.0,27.6905,27.6981,27.6828,27.6981,46795.0
2016-07-18 12:45:00,36.21,36.22,36.21,36.22,52361.0,27.6981,27.7058,27.6981,27.7058,52361.0
2016-07-18 12:50:00,36.22,36.22,36.19,36.21,62416.0,27.7058,27.7058,27.6828,27.6981,62416.0
2016-07-18 12:55:00,36.22,36.22,36.21,36.22,52982.0,27.7058,27.7058,27.6981,27.7058,52982.0
2016-07-18 13:00:00,36.22,36.25,36.21,36.23,77909.0,27.7058,27.7287,27.6981,27.7134,77909.0
2016-07-18 13:05:00,36.24,36.25,36.23,36.24,56841.0,27.7211,27.7287,27.7134,27.7211,56841.0
2016-07-18 13:10:00,36.24,36.25,36.22,36.23,118141.0,27.7211,27.7287,27.7058,27.7134,118141.0
2016-07-18 13:15:00,36.23,36.25,36.22,36.23,61895.0,27.7134,27.7287,27.7058,27.7134,61895.0
2016-07-18 13:20:00,36.23,36.25,36.23,36.25,60729.0,27.7134,27.7287,27.7134,27.7287,60729.0
2016-07-18 13:25:00,36.25,36.26,36.24,36.25,87846.0,27.7287,27.7364,27.7211,27.7287,87846.0
2016-07-18 13:30:00,36.25,36.26,36.24,36.25,113559.0,27.7287,27.7364,27.7211,27.7287,113559.0
2016-07-18 13:35:00,36.25,36.27,36.25,36.27,47760.0,27.7287,27.744,27.7287,27.744,47760.0
2016-07-18 13:40:00,36.26,36.28,36.26,36.27,74797.0,27.7364,27.7517,27.7364,27.744,74797.0
2016-07-18 13:45:00,36.27,36.27,36.25,36.25,54017.0,27.744,27.744,27.7287,27.7287,54017.0
2016-07-18 13:50:00,36.26,36.26,36.25,36.25,54081.0,27.7364,27.7364,27.7287,27.7287,54081.0
2016-07-18 13:55:00,36.26,36.26,36.24,36.25,115321.0,27.7364,27.7364,27.7211,27.7287,115321.0
2016-07-18 14:00:00,36.26,36.27,36.25,36.26,62688.0,27.7364,27.744,27.7287,27.7364,62688.0
2016-07-18 14:05:00,36.26,36.27,36.24,36.27,85207.0,27.7364,27.744,27.7211,27.744,85207.0
2016-07-18 14:10:00,36.27,36.27,36.25,36.26,51611.0,27.744,27.744,27.7287,27.7364,51611.0
2016-07-18 14:15:00,36.25,36.26,36.23,36.23,65575.0,27.7287,27.7364,27.7134,27.7134,65575.0
2016-07-18 14:20:00,36.23,36.25,36.23,36.25,57189.0,27.7134,27.7287,27.7134,27.7287,57189.0
2016-07-18 14:25:00,36.25,36.25,36.24,36.24,70911.0,27.7287,27.7287,27.7211,27.7211,70911.0
2016-07-18 14:30:00,36.25,36.25,36.24,36.25,114691.0,27.7287,27.7287,27.7211,27.7287,114691.0
2016-07-18 14:35:00,36.25,36.26,36.24,36.24,122237.0,27.7287,27.7364,27.7211,27.7211,122237.0
2016-07-18 14:40:00,36.25,36.25,36.24,36.25,48352.0,27.7287,27.7287,27.7211,27.7287,48352.0
2016-07-18 14:45:00,36.25,36.25,36.24,36.24,51398.0,27.7287,27.7287,27.7211,27.7211,51398.0
2016-07-18 14:50:00,36.25,36.25,36.24,36.24,105721.0,27.7287,27.7287,27.7211,27.7211,105721.0
2016-07-18 14:55:00,36.25,36.25,36.23,36.23,60713.0,27.7287,27.7287,27.7134,27.7134,60713.0
2016-07-18 15:00:00,36.23,36.24,36.22,36.23,160578.0,27.7134,27.7211,27.7058,27.7134,160578.0
2016-07-18 15:05:00,36.23,36.24,36.22,36.23,78344.0,27.7134,27.7211,27.7058,27.7134,78344.0
2016-07-18 15:10:00,36.23,36.24,36.22,36.22,191264.0,27.7134,27.7211,27.7058,27.7058,191264.0
2016-07-18 15:15:00,36.23,36.26,36.22,36.26,449137.0,27.7134,27.7364,27.7058,27.7364,449137.0
2016-07-18 15:20:00,36.26,36.26,36.24,36.24,116478.0,27.7364,27.7364,27.7211,27.7211,116478.0
2016-07-18 15:25:00,36.24,36.24,36.22,36.24,103970.0,27.7211,27.7211,27.7058,27.7211,103970.0
2016-07-18 15:30:00,36.23,36.24,36.23,36.24,119093.0,27.7134,27.7211,27.7134,27.7211,119093.0
2016-07-18 15:35:00,36.23,36.25,36.23,36.23,73559.0,27.7134,27.7287,27.7134,27.7134,73559.0
2016-07-18 15:40:00,36.24,36.25,36.23,36.23,127714.0,27.7211,27.7287,27.7134,27.7134,127714.0
2016-07-18 15:45:00,36.24,36.25,36.23,36.24,133356.0,27.7211,27.7287,27.7134,27.7211,133356.0
2016-07-18 15:50:00,36.23,36.24,36.22,36.24,166978.0,27.7134,27.7211,27.7058,27.7211,166978.0
2016-07-18 15:55:00,36.24,36.24,36.22,36.23,305207.0,27.7211,27.7211,27.7058,27.7134,305207.0
2016-07-19 09:30:00,35.99,36.0,35.96,36.0,162122.0,27.5298,27.5375,27.5069,27.5375,162122.0
2016-07-19 09:35:00,36.01,36.02,35.96,35.98,30167.0,27.5451,27.5528,27.5069,27.5222,30167.0
2016-07-19 09:40:00,35.97,35.99,35.95,35.98,39433.0,27.5145,27.5298,27.4992,27.5222,39433.0
2016-07-19 09:45:00,35.98,35.98,35.94,35.96,29014.0,27.5222,27.5222,27.4916,27.5069,29014.0
2016-07-19 09:50:00,35.95,35.97,35.94,35.96,47085.0,27.4992,27.5145,27.4916,27.5069,47085.0
2016-07-19 09:55:00,35.96,35.98,35.94,35.95,27874.0,27.5069,27.5222,27.4916,27.4992,27874.0
2016-07-19 10:00:00,35.95,35.95,35.91,35.94,171667.0,27.4992,27.4992,27.4686,27.4916,171667.0
2016-07-19 10:05:00,35.94,35.96,35.93,35.96,68537.0,27.4916,27.5069,27.4839,27.5069,68537.0
2016-07-19 10:10:00,35.95,35.98,35.95,35.97,59309.0,27.4992,27.5222,27.4992,27.5145,59309.0
2016-07-19 10:15:00,35.97,35.98,35.93,35.94,64341.0,27.5145,27.5222,27.4839,27.4916,64341.0
2016-07-19 10:20:00,35.94,35.98,35.93,35.98,50892.0,27.4916,27.5222,27.4839,27.5222,50892.0
2016-07-19 10:25:00,35.98,35.99,35.97,35.98,92173.0,27.5222,27.5298,27.5145,27.5222,92173.0
2016-07-19 10:30:00,35.97,35.98,35.95,35.97,33898.0,27.5145,27.5222,27.4992,27.5145,33898.0
2016-07-19 10:35:00,35.97,35.97,35.95,35.95,21990.0,27.5145,27.5145,27.4992,27.4992,21990.0
2016-07-19 10:40:00,35.95,35.96,35.94,35.94,44148.0,27.4992,27.5069,27.4916,27.4916,44148.0
2016-07-19 10:45:00,35.94,35.95,35.91,35.92,76471.0,27.4916,27.4992,27.4686,27.4763,76471.0
2016-07-19 10:50:00,35.93,35.95,35.92,35.93,21565.0,27.4839,27.4992,27.4763,27.4839,21565.0
2016-07-19 10:55:00,35.93,35.96,35.92,35.95,30284.0,27.4839,27.5069,27.4763,27.4992,30284.0
2016-07-19 11:00:00,35.95,35.99,35.95,35.98,39434.0,27.4992,27.5298,27.4992,27.5222,39434.0
2016-07-19 11:05:00,35.97,35.99,35.95,35.95,28598.0,27.5145,27.5298,27.4992,27.4992,28598.0
2016-07-19 11:10:00,35.95,35.96,35.92,35.94,61956.0,27.4992,27.5069,27.4763,27.4916,61956.0
2016-07-19 11:15:00,35.95,35.97,35.94,35.96,34493.0,27.4992,27.5145,27.4916,27.5069,34493.0
2016-07-19 11:20:00,35.95,35.98,35.95,35.96,58984.0,27.4992,27.5222,27.4992,27.5069,58984.0
2016-07-19 11:25:00,35.95,35.97,35.94,35.96,39127.0,27.4992,27.5145,27.4916,27.5069,39127.0
2016-07-19 11:30:00,35.97,35.99,35.96,35.97,43903.0,27.5145,27.5298,27.5069,27.5145,43903.0
2016-07-19 11:35:00,35.96,35.97,35.94,35.95,30827.0,27.5069,27.5145,27.4916,27.4992,30827.0
2016-07-19 11:40:00,35.95,35.97,35.94,35.95,110360.0,27.4992,27.5145,27.4916,27.4992,110360.0
2016-07-19 11:45:00,35.95,35.96,35.91,35.93,34348.0,27.4992,27.5069,27.4686,27.4839,34348.0
2016-07-19 11:50:00,35.92,35.93,35.9,35.93,41339.0,27.4763,27.4839,27.461,27.4839,41339.0
2016-07-19 11:55:00,35.93,35.93,35.9,35.9,18295.0,27.4839,27.4839,27.461,27.461,18295.0
2016-07-19 12:00:00,35.9,35.91,35.88,35.9,44160.0,27.461,27.4686,27.4457,27.461,44160.0
2016-07-19 12:05:00,35.9,35.91,35.87,35.89,49477.0,27.461,27.4686,27.438,27.4533,49477.0
2016-07-19 12:10:00,35.89,35.91,35.89,35.91,24161.0,27.4533,27.4686,27.4533,27.4686,24161.0
2016-07-19 12:15:00,35.91,35.92,35.9,35.91,20270.0,27.4686,27.4763,27.461,27.4686,20270.0
2016-07-19 12:20:00,35.91,35.92,35.89,35.91,53035.0,27.4686,27.4763,27.4533,27.4686,53035.0
2016-07-19 12:25:00,35.92,35.92,35.9,35.91,74808.0,27.4763,27.4763,27.461,27.4686,74808.0
2016-07-19 12:30:00,35.91,35.91,35.89,35.9,32428.0,27.4686,27.4686,27.4533,27.461,32428.0
2016-07-19 12:35:00,35.9,35.91,35.89,35.91,42176.0,27.461,27.4686,27.4533,27.4686,42176.0
2016-07-19 12:40:00,35.91,35.92,35.9,35.9,42045.0,27.4686,27.4763,27.461,27.461,42045.0
2016-07-19 12:45:00,35.9,35.93,35.9,35.92,57767.0,27.461,27.4839,27.461,27.4763,57767.0
2016-07-19 12:50:00,35.93,35.93,35.92,35.93,33558.0,27.4839,27.4839,27.4763,27.4839,33558.0
2016-07-19 12:55:00,35.92,35.93,35.91,35.93,16868.0,27.4763,27.4839,27.4686,27.4839,16868.0
2016-07-19 13:00:00,35.92,35.93,35.9,35.9,24447.0,27.4763,27.4839,27.461,27.461,24447.0
2016-07-19 13:05:00,35.91,35.91,35.89,35.9,24661.0,27.4686,27.4686,27.4533,27.461,24661.0
2016-07-19 13:10:00,35.9,35.91,35.89,35.9,12793.0,27.461,27.4686,27.4533,27.461,12793.0
2016-07-19 13:15:00,35.89,35.9,35.89,35.89,19441.0,27.4533,27.461,27.4533,27.4533,19441.0
2016-07-19 13:20:00,35.89,35.9,35.88,35.89,30631.0,27.4533,27.461,27.4457,27.4533,30631.0
2016-07-19 13:25:00,35.89,35.9,35.88,35.89,47846.0,27.4533,27.461,27.4457,27.4533,47846.0
2016-07-19 13:30:00,35.89,35.9,35.87,35.89,25313.0,27.4533,27.461,27.438,27.4533,25313.0
2016-07-19 13:35:00,35.89,35.9,35.88,35.89,44357.0,27.4533,27.461,27.4457,27.4533,44357.0
2016-07-19 13:40:00,35.9,35.9,35.89,35.9,30126.0,27.461,27.461,27.4533,27.461,30126.0
2016-07-19 13:45:00,35.89,35.9,35.89,35.9,28153.0,27.4533,27.461,27.4533,27.461,28153.0
2016-07-19 13:50:00,35.9,35.9,35.88,35.89,14762.0,27.461,27.461,27.4457,27.4533,14762.0
2016-07-19 13:55:00,35.89,35.89,35.87,35.87,29155.0,27.4533,27.4533,27.438,27.438,29155.0
2016-07-19 14:00:00,35.87,35.88,35.87,35.88,30731.0,27.438,27.4457,27.438,27.4457,30731.0
2016-07-19 14:05:00,35.88,35.9,35.88,35.89,81061.0,27.4457,27.461,27.4457,27.4533,81061.0
2016-07-19 14:10:00,35.9,35.9,35.88,35.89,38101.0,27.461,27.461,27.4457,27.4533,38101.0
2016-07-19 14:15:00,35.89,35.91,35.89,35.9,129340.0,27.4533,27.4686,27.4533,27.461,129340.0
2016-07-19 14:20:00,35.9,35.91,35.89,35.9,29385.0,27.461,27.4686,27.4533,27.461,29385.0
2016-07-19 14:25:00,35.9,35.9,35.89,35.9,40443.0,27.461,27.461,27.4533,27.461,40443.0
2016-07-19 14:30:00,35.89,35.9,35.89,35.9,45254.0,27.4533,27.461,27.4533,27.461,45254.0
2016-07-19 14:35:00,35.89,35.9,35.88,35.9,34539.0,27.4533,27.461,27.4457,27.461,34539.0
2016-07-19 14:40:00,35.9,35.92,35.89,35.9,51923.0,27.461,27.4763,27.4533,27.461,51923.0
2016-07-19 14:45:00,35.9,35.91,35.89,35.9,63340.0,27.461,27.4686,27.4533,27.461,63340.0
2016-07-19 14:50:00,35.9,35.91,35.9,35.9,30501.0,27.461,27.4686,27.461,27.461,30501.0
2016-07-19 14:55:00,35.9,35.91,35.9,35.91,38108.0,27.461,27.4686,27.461,27.4686,38108.0
2016-07-19 15:00:00,35.91,35.91,35.89,35.9,29571.0,27.4686,27.4686,27.4533,27.461,29571.0
2016-07-19 15:05:00,35.9,35.91,35.89,35.91,66268.0,27.461,27.4686,27.4533,27.4686,66268.0
2016-07-19 15:10:00,35.9,35.91,35.9,35.9,29953.0,27.461,27.4686,27.461,27.461,29953.0
2016-07-19 15:15:00,35.91,35.92,35.9,35.92,71984.0,27.4686,27.4763,27.461,27.4763,71984.0
2016-07-19 15:20:00,35.91,35.94,35.91,35.92,103007.0,27.4686,27.4916,27.4686,27.4763,103007.0
2016-07-19 15:25:00,35.93,35.93,35.92,35.93,127069.0,27.4839,27.4839,27.4763,27.4839,127069.0
2016-07-19 15:30:00,35.93,35.93,35.92,35.93,40075.0,27.4839,27.4839,27.4763,27.4839,40075.0
2016-07-19 15:35:00,35.92,35.94,35.92,35.93,101238.0,27.4763,27.4916,27.4763,27.4839,101238.0
2016-07-19 15:40:00,35.94,35.94,35.92,35.92,75547.0,27.4916,27.4916,27.4763,27.4763,75547.0
2016-07-19 15:45:00,35.93,35.95,35.92,35.94,90331.0,27.4839,27.4992,27.4763,27.4916,90331.0
2016-07-19 15:50:00,35.94,35.95,35.93,35.93,85849.0,27.4916,27.4992,27.4839,27.4839,85849.0
2016-07-19 15:55:00,35.94,35.96,35.93,35.96,200117.0,27.4916,27.5069,27.4839,27.5069,200117.0
2016-07-20 09:30:00,36.15,36.16,36.1,36.1,209716.0,27.6522,27.6599,27.614,27.614,209716.0
2016-07-20 09:35:00,36.1,36.12,36.1,36.12,53132.0,27.614,27.6293,27.614,27.6293,53132.0
2016-07-20 09:40:00,36.11,36.13,36.09,36.09,35777.0,27.6216,27.6369,27.6063,27.6063,35777.0
2016-07-20 09:45:00,36.09,36.11,36.08,36.11,46862.0,27.6063,27.6216,27.5987,27.6216,46862.0
2016-07-20 09:50:00,36.11,36.12,36.1,36.11,32823.0,27.6216,27.6293,27.614,27.6216,32823.0
2016-07-20 09:55:00,36.11,36.12,36.09,36.11,106913.0,27.6216,27.6293,27.6063,27.6216,106913.0
2016-07-20 10:00:00,36.11,36.14,36.1,36.14,96170.0,27.6216,27.6446,27.614,27.6446,96170.0
2016-07-20 10:05:00,36.14,36.16,36.13,36.15,55965.0,27.6446,27.6599,27.6369,27.6522,55965.0
2016-07-20 10:10:00,36.15,36.18,36.14,36.16,88087.0,27.6522,27.6752,27.6446,27.6599,88087.0
2016-07-20 10:15:00,36.16,36.19,36.16,36.19,55933.0,27.6599,27.6828,27.6599,27.6828,55933.0
2016-07-20 10:20:00,36.19,36.23,36.19,36.2,98074.0,27.6828,27.7134,27.6828,27.6905,98074.0
2016-07-20 10:25:00,36.2,36.21,36.19,36.2,46351.0,27.6905,27.6981,27.6828,27.6905,46351.0
2016-07-20 10:30:00,36.21,36.23,36.18,36.22,65903.0,27.6981,27.7134,27.6752,27.7058,65903.0
2016-07-20 10:35:00,36.23,36.26,36.22,36.25,59651.0,27.7134,27.7364,27.7058,27.7287,59651.0
2016-07-20 10:40:00,36.25,36.26,36.24,36.26,10496.0,27.7287,27.7364,27.7211,27.7364,10496.0
2016-07-20 10:45:00,36.26,36.28,36.25,36.26,67129.0,27.7364,27.7517,27.7287,27.7364,67129.0
2016-07-20 10:50:00,36.26,36.28,36.25,36.27,55906.0,27.7364,27.7517,27.7287,27.744,55906.0
2016-07-20 10:55:00,36.27,36.28,36.26,36.26,42581.0,27.744,27.7517,27.7364,27.7364,42581.0
2016-07-20 11:00:00,36.27,36.29,36.26,36.26,31942.0,27.744,27.7593,27.7364,27.7364,31942.0
2016-07-20 11:05:00,36.27,36.28,36.25,36.26,38494.0,27.744,27.7517,27.7287,27.7364,38494.0
2016-07-20 11:10:00,36.26,36.26,36.23,36.24,207659.0,27.7364,27.7364,27.7134,27.7211,207659.0
2016-07-20 11:15:00,36.24,36.27,36.23,36.27,46138.0,27.7211,27.744,27.7134,27.744,46138.0
2016-07-20 11:20:00,36.27,36.28,36.25,36.26,51934.0,27.744,27.7517,27.7287,27.7364,51934.0
2016-07-20 11:25:00,36.27,36.29,36.26,36.28,149069.0,27.744,27.7593,27.7364,27.7517,149069.0
2016-07-20 11:30:00,36.28,36.28,36.24,36.26,78893.0,27.7517,27.7517,27.7211,27.7364,78893.0
2016-07-20 11:35:00,36.25,36.25,36.22,36.24,28656.0,27.7287,27.7287,27.7058,27.7211,28656.0
2016-07-20 11:40:00,36.23,36.25,36.21,36.22,81028.0,27.7134,27.7287,27.6981,27.7058,81028.0
2016-07-20 11:45:00,36.21,36.23,36.21,36.23,26102.0,27.6981,27.7134,27.6981,27.7134,26102.0
2016-07-20 11:50:00,36.23,36.25,36.23,36.25,13921.0,27.7134,27.7287,27.7134,27.7287,13921.0
2016-07-20 11:55:00,36.24,36.26,36.21,36.23,86572.0,27.7211,27.7364,27.6981,27.7134,86572.0
2016-07-20 12:00:00,36.22,36.22,36.21,36.22,18992.0,27.7058,27.7058,27.6981,27.7058,18992.0
2016-07-20 12:05:00,36.22,36.22,36.19,36.2,13769.0,27.7058,27.7058,27.6828,27.6905,13769.0
2016-07-20 12:10:00,36.2,36.22,36.19,36.22,22129.0,27.6905,27.7058,27.6828,27.7058,22129.0
2016-07-20 12:15:00,36.22,36.23,36.21,36.23,81955.0,27.7058,27.7134,27.6981,27.7134,81955.0
2016-07-20 12:20:00,36.23,36.23,36.21,36.22,48620.0,27.7134,27.7134,27.6981,27.7058,48620.0
2016-07-20 12:25:00,36.22,36.23,36.21,36.22,24009.0,27.7058,27.7134,27.6981,27.7058,24009.0
2016-07-20 12:30:00,36.21,36.22,36.21,36.22,9402.0,27.6981,27.7058,27.6981,27.7058,9402.0
2016-07-20 12:35:00,36.21,36.22,36.2,36.22,22043.0,27.6981,27.7058,27.6905,27.7058,22043.0
2016-07-20 12:40:00,36.21,36.22,36.2,36.21,26674.0,27.6981,27.7058,27.6905,27.6981,26674.0
2016-07-20 12:45:00,36.21,36.22,36.2,36.22,102625.0,27.6981,27.7058,27.6905,27.7058,102625.0
2016-07-20 12:50:00,36.21,36.22,36.2,36.22,89438.0,27.6981,27.7058,27.6905,27.7058,89438.0
2016-07-20 12:55:00,36.22,36.23,36.21,36.23,16444.0,27.7058,27.7134,27.6981,27.7134,16444.0
2016-07-20 13:00:00,36.23,36.23,36.22,36.23,36635.0,27.7134,27.7134,27.7058,27.7134,36635.0
2016-07-20 13:05:00,36.22,36.24,36.22,36.23,21373.0,27.7058,27.7211,27.7058,27.7134,21373.0
2016-07-20 13:10:00,36.24,36.24,36.22,36.23,124233.0,27.7211,27.7211,27.7058,27.7134,124233.0
2016-07-20 13:15:00,36.23,36.23,36.22,36.23,92826.0,27.7134,27.7134,27.7058,27.7134,92826.0
2016-07-20 13:20:00,36.23,36.24,36.22,36.24,84338.0,27.7134,27.7211,27.7058,27.7211,84338.0
2016-07-20 13:25:00,36.24,36.25,36.23,36.24,95204.0,27.7211,27.7287,27.7134,27.7211,95204.0
2016-07-20 13:30:00,36.25,36.25,36.24,36.25,8990.0,27.7287,27.7287,27.7211,27.7287,8990.0
2016-07-20 13:35:00,36.24,36.25,36.22,36.23,44404.0,27.7211,27.7287,27.7058,27.7134,44404.0
2016-07-20 13:40:00,36.23,36.23,36.22,36.22,34320.0,27.7134,27.7134,27.7058,27.7058,34320.0
2016-07-20 13:45:00,36.23,36.23,36.21,36.22,26308.0,27.7134,27.7134,27.6981,27.7058,26308.0
2016-07-20 13:50:00,36.22,36.23,36.21,36.23,17702.0,27.7058,27.7134,27.6981,27.7134,17702.0
2016-07-20 13:55:00,36.23,36.24,36.21,36.21,24844.0,27.7134,27.7211,27.6981,27.6981,24844.0
2016-07-20 14:00:00,36.21,36.23,36.21,36.23,27257.0,27.6981,27.7134,27.6981,27.7134,27257.0
2016-07-20 14:05:00,36.23,36.24,36.22,36.23,12688.0,27.7134,27.7211,27.7058,27.7134,12688.0
2016-07-20 14:10:00,36.23,36.24,36.22,36.22,290374.0,27.7134,27.7211,27.7058,27.7058,290374.0
2016-07-20 14:15:00,36.22,36.23,36.21,36.23,67462.0,27.7058,27.7134,27.6981,27.7134,67462.0
2016-07-20 14:20:00,36.23,36.23,36.22,36.23,29085.0,27.7134,27.7134,27.7058,27.7134,29085.0
2016-07-20 14:25:00,36.22,36.23,36.21,36.22,28333.0,27.7058,27.7134,27.6981,27.7058,28333.0
2016-07-20 14:30:00,36.22,36.22,36.2,36.2,63139.0,27.7058,27.7058,27.6905,27.6905,63139.0
2016-07-20 14:35:00,36.21,36.22,36.2,36.21,60749.0,27.6981,27.7058,27.6905,27.6981,60749.0
2016-07-20 14:40:00,36.21,36.23,36.21,36.22,18707.0,27.6981,27.7134,27.6981,27.7058,18707.0
2016-07-20 14:45:00,36.22,36.23,36.21,36.21,61143.0,27.7058,27.7134,27.6981,27.6981,61143.0
2016-07-20 14:50:00,36.22,36.23,36.21,36.22,63900.0,27.7058,27.7134,27.6981,27.7058,63900.0
2016-07-20 14:55:00,36.22,36.23,36.2,36.21,94321.0,27.7058,27.7134,27.6905,27.6981,94321.0
2016-07-20 15:00:00,36.21,36.22,36.2,36.21,73732.0,27.6981,27.7058,27.6905,27.6981,73732.0
2016-07-20 15:05:00,36.21,36.24,36.2,36.23,172602.0,27.6981,27.7211,27.6905,27.7134,172602.0
2016-07-20 15:10:00,36.23,36.24,36.22,36.22,95613.0,27.7134,27.7211,27.7058,27.7058,95613.0
2016-07-20 15:15:00,36.23,36.24,36.21,36.22,59066.0,27.7134,27.7211,27.6981,27.7058,59066.0
2016-07-20 15:20:00,36.23,36.24,36.22,36.23,12679.0,27.7134,27.7211,27.7058,27.7134,12679.0
2016-07-20 15:25:00,36.23,36.24,36.22,36.23,56950.0,27.7134,27.7211,27.7058,27.7134,56950.0
2016-07-20 15:30:00,36.23,36.25,36.23,36.25,53757.0,27.7134,27.7287,27.7134,27.7287,53757.0
2016-07-20 15:35:00,36.25,36.26,36.24,36.25,35265.0,27.7287,27.7364,27.7211,27.7287,35265.0
2016-07-20 15:40:00,36.26,36.27,36.25,36.27,64343.0,27.7364,27.744,27.7287,27.744,64343.0
2016-07-20 15:45:00,36.27,36.27,36.25,36.26,87510.0,27.744,27.744,27.7287,27.7364,87510.0
2016-07-20 15:50:00,36.26,36.26,36.24,36.25,118587.0,27.7364,27.7364,27.7211,27.7287,118587.0
2016-07-20 15:55:00,36.25,36.25,36.21,36.22,761502.0,27.7287,27.7287,27.6981,27.7058,761502.0
2016-07-21 09:30:00,36.14,36.16,36.1,36.11,124913.0,27.6446,27.6599,27.614,27.6216,124913.0
2016-07-21 09:35:00,36.12,36.17,36.11,36.15,29887.0,27.6293,27.6675,27.6216,27.6522,29887.0
2016-07-21 09:40:00,36.14,36.22,36.14,36.22,32899.0,27.6446,27.7058,27.6446,27.7058,32899.0
2016-07-21 09:45:00,36.22,36.25,36.21,36.21,24611.0,27.7058,27.7287,27.6981,27.6981,24611.0
2016-07-21 09:50:00,36.21,36.21,36.19,36.2,75284.0,27.6981,27.6981,27.6828,27.6905,75284.0
2016-07-21 09:55:00,36.19,36.2,36.16,36.18,52601.0,27.6828,27.6905,27.6599,27.6752,52601.0
2016-07-21 10:00:00,36.17,36.19,36.16,36.19,141311.0,27.6675,27.6828,27.6599,27.6828,141311.0
2016-07-21 10:05:00,36.19,36.2,36.16,36.18,141197.0,27.6828,27.6905,27.6599,27.6752,141197.0
2016-07-21 10:10:00,36.19,36.24,36.19,36.23,129997.0,27.6828,27.7211,27.6828,27.7134,129997.0
2016-07-21 10:15:00,36.23,36.25,36.21,36.21,141835.0,27.7134,27.7287,27.6981,27.6981,141835.0
2016-07-21 10:20:00,36.22,36.23,36.19,36.2,50420.0,27.7058,27.7134,27.6828,27.6905,50420.0
2016-07-21 10:25:00,36.19,36.2,36.16,36.19,50749.0,27.6828,27.6905,27.6599,27.6828,50749.0
2016-07-21 10:30:00,36.2,36.21,36.17,36.2,101533.0,27.6905,27.6981,27.6675,27.6905,101533.0
2016-07-21 10:35:00,36.19,36.21,36.17,36.21,99182.0,27.6828,27.6981,27.6675,27.6981,99182.0
2016-07-21 10:40:00,36.21,36.21,36.17,36.2,15117.0,27.6981,27.6981,27.6675,27.6905,15117.0
2016-07-21 10:45:00,36.19,36.22,36.17,36.21,54644.0,27.6828,27.7058,27.6675,27.6981,54644.0
2016-07-21 10:50:00,36.2,36.23,36.2,36.22,46906.0,27.6905,27.7134,27.6905,27.7058,46906.0
2016-07-21 10:55:00,36.21,36.27,36.21,36.25,46177.0,27.6981,27.744,27.6981,27.7287,46177.0
2016-07-21 11:00:00,36.25,36.26,36.23,36.24,83760.0,27.7287,27.7364,27.7134,27.7211,83760.0
2016-07-21 11:05:00,36.24,36.26,36.23,36.25,34901.0,27.7211,27.7364,27.7134,27.7287,34901.0
2016-07-21 11:10:00,36.25,36.27,36.24,36.26,48414.0,27.7287,27.744,27.7211,27.7364,48414.0
2016-07-21 11:15:00,36.27,36.27,36.23,36.26,75471.0,27.744,27.744,27.7134,27.7364,75471.0
2016-07-21 11:20:00,36.26,36.27,36.23,36.24,29215.0,27.7364,27.744,27.7134,27.7211,29215.0
2016-07-21 11:25:00,36.25,36.25,36.21,36.21,63109.0,27.7287,27.7287,27.6981,27.6981,63109.0
2016-07-21 11:30:00,36.21,36.22,36.17,36.17,33777.0,27.6981,27.7058,27.6675,27.6675,33777.0
2016-07-21 11:35:00,36.17,36.18,36.16,36.18,43810.0,27.6675,27.6752,27.6599,27.6752,43810.0
2016-07-21 11:40:00,36.17,36.17,36.14,36.15,61560.0,27.6675,27.6675,27.6446,27.6522,61560.0
2016-07-21 11:45:00,36.15,36.16,36.12,36.15,106011.0,27.6522,27.6599,27.6293,27.6522,106011.0
2016-07-21 11:50:00,36.16,36.16,36.12,36.13,127417.0,27.6599,27.6599,27.6293,27.6369,127417.0
2016-07-21 11:55:00,36.13,36.15,36.12,36.14,62027.0,27.6369,27.6522,27.6293,27.6446,62027.0
2016-07-21 12:00:00,36.15,36.17,36.14,36.16,3365676.0,27.6522,27.6675,27.6446,27.6599,3365676.0
2016-07-21 12:05:00,36.16,36.18,36.16,36.18,30288.0,27.6599,27.6752,27.6599,27.6752,30288.0
2016-07-21 12:10:00,36.18,36.18,36.16,36.17,41025.0,27.6752,27.6752,27.6599,27.6675,41025.0
2016-07-21 12:15:00,36.17,36.17,36.15,36.16,47108.0,27.6675,27.6675,27.6522,27.6599,47108.0
2016-07-21 12:20:00,36.16,36.16,36.11,36.11,40025.0,27.6599,27.6599,27.6216,27.6216,40025.0
2016-07-21 12:25:00,36.12,36.15,36.11,36.15,23824.0,27.6293,27.6522,27.6216,27.6522,23824.0
2016-07-21 12:30:00,36.15,36.15,36.14,36.15,22032.0,27.6522,27.6522,27.6446,27.6522,22032.0
2016-07-21 12:35:00,36.15,36.15,36.13,36.15,36812.0,27.6522,27.6522,27.6369,27.6522,36812.0
2016-07-21 12:40:00,36.14,36.15,36.13,36.15,25684.0,27.6446,27.6522,27.6369,27.6522,25684.0
2016-07-21 12:45:00,36.15,36.15,36.13,36.14,29083.0,27.6522,27.6522,27.6369,27.6446,29083.0
2016-07-21 12:50:00,36.13,36.14,36.1,36.13,49086.0,27.6369,27.6446,27.614,27.6369,49086.0
2016-07-21 12:55:00,36.12,36.13,36.12,36.13,15881.0,27.6293,27.6369,27.6293,27.6369,15881.0
2016-07-21 13:00:00,36.12,36.13,36.11,36.11,64569.0,27.6293,27.6369,27.6216,27.6216,64569.0
2016-07-21 13:05:00,36.11,36.12,36.09,36.11,74871.0,27.6216,27.6293,27.6063,27.6216,74871.0
2016-07-21 13:10:00,36.11,36.14,36.11,36.13,28538.0,27.6216,27.6446,27.6216,27.6369,28538.0
2016-07-21 13:15:00,36.14,36.14,36.12,36.14,32142.0,27.6446,27.6446,27.6293,27.6446,32142.0
2016-07-21 13:20:00,36.14,36.15,36.13,36.15,33016.0,27.6446,27.6522,27.6369,27.6522,33016.0
2016-07-21 13:25:00,36.15,36.15,36.13,36.14,67583.0,27.6522,27.6522,27.6369,27.6446,67583.0
2016-07-21 13:30:00,36.14,36.14,36.13,36.14,45020.0,27.6446,27.6446,27.6369,27.6446,45020.0
2016-07-21 13:35:00,36.14,36.15,36.13,36.13,33964.0,27.6446,27.6522,27.6369,27.6369,33964.0
2016-07-21 13:40:00,36.14,36.15,36.11,36.12,31474.0,27.6446,27.6522,27.6216,27.6293,31474.0
2016-07-21 13:45:00,36.12,36.13,36.1,36.1,45052.0,27.6293,27.6369,27.614,27.614,45052.0
2016-07-21 13:50:00,36.09,36.11,36.08,36.09,37174.0,27.6063,27.6216,27.5987,27.6063,37174.0
2016-07-21 13:55:00,36.1,36.12,36.08,36.12,24274.0,27.614,27.6293,27.5987,27.6293,24274.0
2016-07-21 14:00:00,36.11,36.12,36.09,36.09,26197.0,27.6216,27.6293,27.6063,27.6063,26197.0
2016-07-21 14:05:00,36.1,36.11,36.09,36.1,82386.0,27.614,27.6216,27.6063,27.614,82386.0
2016-07-21 14:10:00,36.09,36.1,36.08,36.09,60077.0,27.6063,27.614,27.5987,27.6063,60077.0
2016-07-21 14:15:00,36.08,36.09,36.08,36.09,43995.0,27.5987,27.6063,27.5987,27.6063,43995.0
2016-07-21 14:20:00,36.09,36.11,36.09,36.11,41674.0,27.6063,27.6216,27.6063,27.6216,41674.0
2016-07-21 14:25:00,36.11,36.12,36.09,36.1,54089.0,27.6216,27.6293,27.6063,27.614,54089.0
2016-07-21 14:30:00,36.11,36.12,36.09,36.11,30333.0,27.6216,27.6293,27.6063,27.6216,30333.0
2016-07-21 14:35:00,36.11,36.11,36.09,36.09,39232.0,27.6216,27.6216,27.6063,27.6063,39232.0
2016-07-21 14:40:00,36.1,36.11,36.08,36.09,41806.0,27.614,27.6216,27.5987,27.6063,41806.0
2016-07-21 14:45:00,36.09,36.09,36.07,36.09,41142.0,27.6063,27.6063,27.591,27.6063,41142.0
2016-07-21 14:50:00,36.09,36.09,36.07,36.08,26437.0,27.6063,27.6063,27.591,27.5987,26437.0
2016-07-21 14:55:00,36.08,36.08,36.07,36.07,31933.0,27.5987,27.5987,27.591,27.591,31933.0
2016-07-21 15:00:00,36.07,36.08,36.06,36.07,17745.0,27.591,27.5987,27.5834,27.591,17745.0
2016-07-21 15:05:00,36.08,36.08,36.05,36.05,29513.0,27.5987,27.5987,27.5757,27.5757,29513.0
2016-07-21 15:10:00,36.06,36.08,36.05,36.08,71335.0,27.5834,27.5987,27.5757,27.5987,71335.0
2016-07-21 15:15:00,36.08,36.08,36.07,36.08,24322.0,27.5987,27.5987,27.591,27.5987,24322.0
2016-07-21 15:20:00,36.08,36.1,36.08,36.1,131172.0,27.5987,27.614,27.5987,27.614,131172.0
2016-07-21 15:25:00,36.09,36.11,36.09,36.11,39791.0,27.6063,27.6216,27.6063,27.6216,39791.0
2016-07-21 15:30:00,36.11,36.12,36.1,36.12,121786.0,27.6216,27.6293,27.614,27.6293,121786.0
2016-07-21 15:35:00,36.12,36.13,36.1,36.11,52933.0,27.6293,27.6369,27.614,27.6216,52933.0
2016-07-21 15:40:00,36.11,36.13,36.1,36.12,46736.0,27.6216,27.6369,27.614,27.6293,46736.0
2016-07-21 15:45:00,36.12,36.15,36.11,36.14,73578.0,27.6293,27.6522,27.6216,27.6446,73578.0
2016-07-21 15:50:00,36.14,36.14,36.13,36.14,51408.0,27.6446,27.6446,27.6369,27.6446,51408.0
2016-07-21 15:55:00,36.14,36.15,36.11,36.12,316037.0,27.6446,27.6522,27.6216,27.6293,316037.0
2016-07-22 09:30:00,36.21,36.21,36.13,36.16,107795.0,27.6981,27.6981,27.6369,27.6599,107795.0
2016-07-22 09:35:00,36.17,36.18,36.13,36.13,67688.0,27.6675,27.6752,27.6369,27.6369,67688.0
2016-07-22 09:40:00,36.14,36.17,36.13,36.17,35627.0,27.6446,27.6675,27.6369,27.6675,35627.0
2016-07-22 09:45:00,36.16,36.18,36.15,36.16,27816.0,27.6599,27.6752,27.6522,27.6599,27816.0
2016-07-22 09:50:00,36.16,36.18,36.15,36.15,40897.0,27.6599,27.6752,27.6522,27.6522,40897.0
2016-07-22 09:55:00,36.14,36.14,36.12,36.13,13203.0,27.6446,27.6446,27.6293,27.6369,13203.0
2016-07-22 10:00:00,36.13,36.19,36.13,36.17,99891.0,27.6369,27.6828,27.6369,27.6675,99891.0
2016-07-22 10:05:00,36.18,36.18,36.15,36.16,18933.0,27.6752,27.6752,27.6522,27.6599,18933.0
2016-07-22 10:10:00,36.16,36.16,36.14,36.15,41729.0,27.6599,27.6599,27.6446,27.6522,41729.0
2016-07-22 10:15:00,36.14,36.14,36.11,36.12,61153.0,27.6446,27.6446,27.6216,27.6293,61153.0
2016-07-22 10:20:00,36.12,36.13,36.11,36.13,28285.0,27.6293,27.6369,27.6216,27.6369,28285.0
2016-07-22 10:25:00,36.13,36.14,36.12,36.13,31437.0,27.6369,27.6446,27.6293,27.6369,31437.0
2016-07-22 10:30:00,36.13,36.15,36.11,36.14,151150.0,27.6369,27.6522,27.6216,27.6446,151150.0
2016-07-22 10:35:00,36.14,36.16,36.12,36.13,45038.0,27.6446,27.6599,27.6293,27.6369,45038.0
2016-07-22 10:40:00,36.13,36.14,36.12,36.14,24936.0,27.6369,27.6446,27.6293,27.6446,24936.0
2016-07-22 10:45:00,36.14,36.15,36.13,36.13,71968.0,27.6446,27.6522,27.6369,27.6369,71968.0
2016-07-22 10:50:00,36.14,36.15,36.13,36.15,48238.0,27.6446,27.6522,27.6369,27.6522,48238.0
2016-07-22 10:55:00,36.15,36.15,36.11,36.13,55317.0,27.6522,27.6522,27.6216,27.6369,55317.0
2016-07-22 11:00:00,36.13,36.13,36.09,36.1,53451.0,27.6369,27.6369,27.6063,27.614,53451.0
2016-07-22 11:05:00,36.1,36.1,36.07,36.07,58947.0,27.614,27.614,27.591,27.591,58947.0
2016-07-22 11:10:00,36.07,36.1,36.07,36.09,35739.0,27.591,27.614,27.591,27.6063,35739.0
2016-07-22 11:15:00,36.09,36.09,36.06,36.07,31820.0,27.6063,27.6063,27.5834,27.591,31820.0
2016-07-22 11:20:00,36.06,36.08,36.05,36.06,55620.0,27.5834,27.5987,27.5757,27.5834,55620.0
2016-07-22 11:25:00,36.07,36.09,36.06,36.07,232240.0,27.591,27.6063,27.5834,27.591,232240.0
2016-07-22 11:30:00,36.07,36.09,36.06,36.08,33614.0,27.591,27.6063,27.5834,27.5987,33614.0
2016-07-22 11:35:00,36.08,36.09,36.08,36.09,55695.0,27.5987,27.6063,27.5987,27.6063,55695.0
2016-07-22 11:40:00,36.09,36.1,36.07,36.08,53349.0,27.6063,27.614,27.591,27.5987,53349.0
2016-07-22 11:45:00,36.08,36.1,36.07,36.09,36581.0,27.5987,27.614,27.591,27.6063,36581.0
2016-07-22 11:50:00,36.08,36.12,36.08,36.11,76599.0,27.5987,27.6293,27.5987,27.6216,76599.0
2016-07-22 11:55:00,36.12,36.13,36.11,36.11,30350.0,27.6293,27.6369,27.6216,27.6216,30350.0
2016-07-22 12:00:00,36.11,36.13,36.11,36.12,152080.0,27.6216,27.6369,27.6216,27.6293,152080.0
2016-07-22 12:05:00,36.11,36.12,36.11,36.11,35985.0,27.6216,27.6293,27.6216,27.6216,35985.0
2016-07-22 12:10:00,36.12,36.13,36.11,36.12,27808.0,27.6293,27.6369,27.6216,27.6293,27808.0
2016-07-22 12:15:00,36.12,36.13,36.11,36.13,78179.0,27.6293,27.6369,27.6216,27.6369,78179.0
2016-07-22 12:20:00,36.12,36.15,36.12,36.14,236125.0,27.6293,27.6522,27.6293,27.6446,236125.0
2016-07-22 12:25:00,36.14,36.15,36.13,36.15,79765.0,27.6446,27.6522,27.6369,27.6522,79765.0
2016-07-22 12:30:00,36.15,36.15,36.14,36.15,50312.0,27.6522,27.6522,27.6446,27.6522,50312.0
2016-07-22 12:35:00,36.15,36.15,36.12,36.13,93845.0,27.6522,27.6522,27.6293,27.6369,93845.0
2016-07-22 12:40:00,36.12,36.14,36.12,36.13,8994.0,27.6293,27.6446,27.6293,27.6369,8994.0
2016-07-22 12:45:00,36.14,36.14,36.13,36.13,26181.0,27.6446,27.6446,27.6369,27.6369,26181.0
2016-07-22 12:50:00,36.14,36.15,36.13,36.14,121810.0,27.6446,27.6522,27.6369,27.6446,121810.0
2016-07-22 12:55:00,36.14,36.15,36.13,36.14,122773.0,27.6446,27.6522,27.6369,27.6446,122773.0
2016-07-22 13:00:00,36.14,36.14,36.12,36.13,74794.0,27.6446,27.6446,27.6293,27.6369,74794.0
2016-07-22 13:05:00,36.13,36.14,36.12,36.14,22446.0,27.6369,27.6446,27.6293,27.6446,22446.0
2016-07-22 13:10:00,36.14,36.14,36.12,36.12,31542.0,27.6446,27.6446,27.6293,27.6293,31542.0
2016-07-22 13:15:00,36.12,36.13,36.11,36.12,35128.0,27.6293,27.6369,27.6216,27.6293,35128.0
2016-07-22 13:20:00,36.12,36.14,36.12,36.14,26414.0,27.6293,27.6446,27.6293,27.6446,26414.0
2016-07-22 13:25:00,36.14,36.14,36.12,36.13,82441.0,27.6446,27.6446,27.6293,27.6369,82441.0
2016-07-22 13:30:00,36.13,36.14,36.12,36.14,24385.0,27.6369,27.6446,27.6293,27.6446,24385.0
2016-07-22 13:35:00,36.14,36.14,36.1,36.11,254629.0,27.6446,27.6446,27.614,27.6216,254629.0
2016-07-22 13:40:00,36.11,36.12,36.1,36.11,70738.0,27.6216,27.6293,27.614,27.6216,70738.0
2016-07-22 13:45:00,36.1,36.12,36.1,36.12,39540.0,27.614,27.6293,27.614,27.6293,39540.0
2016-07-22 13:50:00,36.12,36.14,36.11,36.14,137373.0,27.6293,27.6446,27.6216,27.6446,137373.0
2016-07-22 13:55:00,36.13,36.15,36.13,36.14,45937.0,27.6369,27.6522,27.6369,27.6446,45937.0
2016-07-22 14:00:00,36.14,36.14,36.11,36.12,43634.0,27.6446,27.6446,27.6216,27.6293,43634.0
2016-07-22 14:05:00,36.12,36.14,36.11,36.14,91128.0,27.6293,27.6446,27.6216,27.6446,91128.0
2016-07-22 14:10:00,36.14,36.14,36.13,36.13,89840.0,27.6446,27.6446,27.6369,27.6369,89840.0
2016-07-22 14:15:00,36.13,36.15,36.12,36.15,123965.0,27.6369,27.6522,27.6293,27.6522,123965.0
2016-07-22 14:20:00,36.15,36.15,36.12,36.14,181145.0,27.6522,27.6522,27.6293,27.6446,181145.0
2016-07-22 14:25:00,36.14,36.15,36.13,36.14,126895.0,27.6446,27.6522,27.6369,27.6446,126895.0
2016-07-22 14:30:00,36.14,36.14,36.11,36.13,41787.0,27.6446,27.6446,27.6216,27.6369,41787.0
2016-07-22 14:35:00,36.12,36.14,36.12,36.13,44682.0,27.6293,27.6446,27.6293,27.6369,44682.0
2016-07-22 14:40:00,36.13,36.14,36.12,36.13,80827.0,27.6369,27.6446,27.6293,27.6369,80827.0
2016-07-22 14:45:00,36.13,36.14,36.12,36.13,48807.0,27.6369,27.6446,27.6293,27.6369,48807.0
2016-07-22 14:50:00,36.14,36.15,36.13,36.15,21767.0,27.6446,27.6522,27.6369,27.6522,21767.0
2016-07-22 14:55:00,36.14,36.15,36.13,36.14,27379.0,27.6446,27.6522,27.6369,27.6446,27379.0
2016-07-22 15:00:00,36.14,36.14,36.13,36.14,10034.0,27.6446,27.6446,27.6369,27.6446,10034.0
2016-07-22 15:05:00,36.14,36.14,36.12,36.14,76845.0,27.6446,27.6446,27.6293,27.6446,76845.0
2016-07-22 15:10:00,36.14,36.14,36.13,36.14,36602.0,27.6446,27.6446,27.6369,27.6446,36602.0
2016-07-22 15:15:00,36.14,36.15,36.12,36.14,83415.0,27.6446,27.6522,27.6293,27.6446,83415.0
2016-07-22 15:20:00,36.15,36.17,36.14,36.15,41937.0,27.6522,27.6675,27.6446,27.6522,41937.0
2016-07-22 15:25:00,36.16,36.16,36.14,36.14,23852.0,27.6599,27.6599,27.6446,27.6446,23852.0
2016-07-22 15:30:00,36.15,36.16,36.14,36.16,69093.0,27.6522,27.6599,27.6446,27.6599,69093.0
2016-07-22 15:35:00,36.16,36.17,36.14,36.16,165973.0,27.6599,27.6675,27.6446,27.6599,165973.0
2016-07-22 15:40:00,36.16,36.17,36.16,36.17,54288.0,27.6599,27.6675,27.6599,27.6675,54288.0
2016-07-22 15:45:00,36.16,36.17,36.16,36.17,43565.0,27.6599,27.6675,27.6599,27.6675,43565.0
2016-07-22 15:50:00,36.16,36.17,36.15,36.16,73891.0,27.6599,27.6675,27.6522,27.6599,73891.0
2016-07-22 15:55:00,36.16,36.17,36.15,36.17,509668.0,27.6599,27.6675,27.6522,27.6675,509668.0
2016-07-25 09:30:00,36.2,36.21,36.16,36.17,172254.0,27.6905,27.6981,27.6599,27.6675,172254.0
2016-07-25 09:35:00,36.17,36.17,36.13,36.17,33686.0,27.6675,27.6675,27.6369,27.6675,33686.0
2016-07-25 09:40:00,36.17,36.18,36.15,36.17,24208.0,27.6675,27.6752,27.6522,27.6675,24208.0
2016-07-25 09:45:00,36.17,36.19,36.13,36.13,31350.0,27.6675,27.6828,27.6369,27.6369,31350.0
2016-07-25 09:50:00,36.13,36.16,36.13,36.15,51004.0,27.6369,27.6599,27.6369,27.6522,51004.0
2016-07-25 09:55:00,36.14,36.16,36.12,36.12,31529.0,27.6446,27.6599,27.6293,27.6293,31529.0
2016-07-25 10:00:00,36.12,36.14,36.11,36.13,132638.0,27.6293,27.6446,27.6216,27.6369,132638.0
2016-07-25 10:05:00,36.12,36.13,36.09,36.1,27803.0,27.6293,27.6369,27.6063,27.614,27803.0
2016-07-25 10:10:00,36.09,36.09,36.06,36.07,41226.0,27.6063,27.6063,27.5834,27.591,41226.0
2016-07-25 10:15:00,36.07,36.07,36.04,36.07,39000.0,27.591,27.591,27.5681,27.591,39000.0
2016-07-25 10:20:00,36.07,36.07,36.03,36.03,36682.0,27.591,27.591,27.5604,27.5604,36682.0
2016-07-25 10:25:00,36.03,36.06,36.03,36.05,41151.0,27.5604,27.5834,27.5604,27.5757,41151.0
2016-07-25 10:30:00,36.04,36.06,36.03,36.04,52502.0,27.5681,27.5834,27.5604,27.5681,52502.0
2016-07-25 10:35:00,36.04,36.07,36.03,36.06,42095.0,27.5681,27.591,27.5604,27.5834,42095.0
2016-07-25 10:40:00,36.06,36.07,36.02,36.03,49624.0,27.5834,27.591,27.5528,27.5604,49624.0
2016-07-25 10:45:00,36.03,36.06,36.02,36.04,65450.0,27.5604,27.5834,27.5528,27.5681,65450.0
2016-07-25 10:50:00,36.03,36.06,36.03,36.06,63802.0,27.5604,27.5834,27.5604,27.5834,63802.0
2016-07-25 10:55:00,36.05,36.06,36.04,36.04,51065.0,27.5757,27.5834,27.5681,27.5681,51065.0
2016-07-25 11:00:00,36.03,36.05,36.03,36.04,26959.0,27.5604,27.5757,27.5604,27.5681,26959.0
2016-07-25 11:05:00,36.04,36.05,36.0,36.02,15819.0,27.5681,27.5757,27.5375,27.5528,15819.0
2016-07-25 11:10:00,36.01,36.04,36.01,36.04,54306.0,27.5451,27.5681,27.5451,27.5681,54306.0
2016-07-25 11:15:00,36.03,36.06,36.03,36.04,27364.0,27.5604,27.5834,27.5604,27.5681,27364.0
2016-07-25 11:20:00,36.04,36.06,36.02,36.05,40715.0,27.5681,27.5834,27.5528,27.5757,40715.0
2016-07-25 11:25:00,36.06,36.07,36.04,36.05,73914.0,27.5834,27.591,27.5681,27.5757,73914.0
2016-07-25 11:30:00,36.04,36.08,36.04,36.08,86387.0,27.5681,27.5987,27.5681,27.5987,86387.0
2016-07-25 11:35:00,36.08,36.08,36.05,36.06,39364.0,27.5987,27.5987,27.5757,27.5834,39364.0
2016-07-25 11:40:00,36.06,36.06,36.04,36.05,37436.0,27.5834,27.5834,27.5681,27.5757,37436.0
2016-07-25 11:45:00,36.05,36.06,36.03,36.04,22092.0,27.5757,27.5834,27.5604,27.5681,22092.0
2016-07-25 11:50:00,36.04,36.05,36.03,36.04,65334.0,27.5681,27.5757,27.5604,27.5681,65334.0
2016-07-25 11:55:00,36.04,36.05,36.03,36.05,18142.0,27.5681,27.5757,27.5604,27.5757,18142.0
2016-07-25 12:00:00,36.04,36.05,36.03,36.04,35054.0,27.5681,27.5757,27.5604,27.5681,35054.0
2016-07-25 12:05:00,36.04,36.06,36.03,36.04,88151.0,27.5681,27.5834,27.5604,27.5681,88151.0
2016-07-25 12:10:00,36.05,36.05,36.03,36.03,33241.0,27.5757,27.5757,27.5604,27.5604,33241.0
2016-07-25 12:15:00,36.03,36.04,36.02,36.03,26247.0,27.5604,27.5681,27.5528,27.5604,26247.0
2016-07-25 12:20:00,36.03,36.05,36.02,36.02,47205.0,27.5604,27.5757,27.5528,27.5528,47205.0
2016-07-25 12:25:00,36.03,36.03,36.02,36.03,21669.0,27.5604,27.5604,27.5528,27.5604,21669.0
2016-07-25 12:30:00,36.03,36.04,36.02,36.02,23819.0,27.5604,27.5681,27.5528,27.5528,23819.0
2016-07-25 12:35:00,36.02,36.05,36.02,36.04,26849.0,27.5528,27.5757,27.5528,27.5681,26849.0
2016-07-25 12:40:00,36.04,36.06,36.03,36.05,19267.0,27.5681,27.5834,27.5604,27.5757,19267.0
2016-07-25 12:45:00,36.04,36.07,36.04,36.06,13333.0,27.5681,27.591,27.5681,27.5834,13333.0
2016-07-25 12:50:00,36.06,36.08,36.06,36.08,13897.0,27.5834,27.5987,27.5834,27.5987,13897.0
2016-07-25 12:55:00,36.08,36.09,36.06,36.07,36693.0,27.5987,27.6063,27.5834,27.591,36693.0
2016-07-25 13:00:00,36.07,36.08,36.06,36.07,22438.0,27.591,27.5987,27.5834,27.591,22438.0
2016-07-25 13:05:00,36.06,36.07,36.05,36.06,28633.0,27.5834,27.591,27.5757,27.5834,28633.0
2016-07-25 13:10:00,36.05,36.08,36.05,36.06,40323.0,27.5757,27.5987,27.5757,27.5834,40323.0
2016-07-25 13:15:00,36.07,36.08,36.06,36.06,18390.0,27.591,27.5987,27.5834,27.5834,18390.0
2016-07-25 13:20:00,36.06,36.09,36.06,36.09,32194.0,27.5834,27.6063,27.5834,27.6063,32194.0
2016-07-25 13:25:00,36.09,36.1,36.08,36.09,34704.0,27.6063,27.614,27.5987,27.6063,34704.0
2016-07-25 13:30:00,36.09,36.1,36.07,36.07,71511.0,27.6063,27.614,27.591,27.591,71511.0
2016-07-25 13:35:00,36.08,36.1,36.07,36.09,60915.0,27.5987,27.614,27.591,27.6063,60915.0
2016-07-25 13:40:00,36.09,36.1,36.08,36.09,31897.0,27.6063,27.614,27.5987,27.6063,31897.0
2016-07-25 13:45:00,36.08,36.1,36.08,36.09,38685.0,27.5987,27.614,27.5987,27.6063,38685.0
2016-07-25 13:50:00,36.09,36.1,36.08,36.09,27474.0,27.6063,27.614,27.5987,27.6063,27474.0
2016-07-25 13:55:00,36.1,36.11,36.09,36.1,50460.0,27.614,27.6216,27.6063,27.614,50460.0
2016-07-25 14:00:00,36.1,36.11,36.1,36.11,86258.0,27.614,27.6216,27.614,27.6216,86258.0
2016-07-25 14:05:00,36.11,36.13,36.1,36.12,21719.0,27.6216,27.6369,27.614,27.6293,21719.0
2016-07-25 14:10:00,36.12,36.13,36.11,36.12,71166.0,27.6293,27.6369,27.6216,27.6293,71166.0
2016-07-25 14:15:00,36.11,36.12,36.1,36.1,37732.0,27.6216,27.6293,27.614,27.614,37732.0
2016-07-25 14:20:00,36.11,36.11,36.09,36.1,27202.0,27.6216,27.6216,27.6063,27.614,27202.0
2016-07-25 14:25:00,36.09,36.1,36.08,36.08,23732.0,27.6063,27.614,27.5987,27.5987,23732.0
2016-07-25 14:30:00,36.09,36.09,36.07,36.08,34009.0,27.6063,27.6063,27.591,27.5987,34009.0
2016-07-25 14:35:00,36.08,36.09,36.07,36.08,93275.0,27.5987,27.6063,27.591,27.5987,93275.0
2016-07-25 14:40:00,36.08,36.08,36.07,36.08,35862.0,27.5987,27.5987,27.591,27.5987,35862.0
2016-07-25 14:45:00,36.08,36.08,36.06,36.08,56580.0,27.5987,27.5987,27.5834,27.5987,56580.0
2016-07-25 14:50:00,36.07,36.08,36.07,36.07,21407.0,27.591,27.5987,27.591,27.591,21407.0
2016-07-25 14:55:00,36.07,36.08,36.06,36.06,19167.0,27.591,27.5987,27.5834,27.5834,19167.0
2016-07-25 15:00:00,36.07,36.08,36.06,36.07,42815.0,27.591,27.5987,27.5834,27.591,42815.0
2016-07-25 15:05:00,36.07,36.08,36.05,36.06,48279.0,27.591,27.5987,27.5757,27.5834,48279.0
2016-07-25 15:10:00,36.06,36.06,36.05,36.05,14061.0,27.5834,27.5834,27.5757,27.5757,14061.0
2016-07-25 15:15:00,36.05,36.07,36.05,36.05,111915.0,27.5757,27.591,27.5757,27.5757,111915.0
2016-07-25 15:20:00,36.05,36.08,36.05,36.08,69745.0,27.5757,27.5987,27.5757,27.5987,69745.0
2016-07-25 15:25:00,36.07,36.08,36.07,36.07,57349.0,27.591,27.5987,27.591,27.591,57349.0
2016-07-25 15:30:00,36.07,36.09,36.07,36.07,130774.0,27.591,27.6063,27.591,27.591,130774.0
2016-07-25 15:35:00,36.08,36.09,36.07,36.09,33479.0,27.5987,27.6063,27.591,27.6063,33479.0
2016-07-25 15:40:00,36.08,36.1,36.08,36.08,109596.0,27.5987,27.614,27.5987,27.5987,109596.0
2016-07-25 15:45:00,36.09,36.1,36.08,36.09,46989.0,27.6063,27.614,27.5987,27.6063,46989.0
2016-07-25 15:50:00,36.1,36.1,36.08,36.09,56158.0,27.614,27.614,27.5987,27.6063,56158.0
2016-07-25 15:55:00,36.09,36.09,36.08,36.09,121076.0,27.6063,27.6063,27.5987,27.6063,121076.0
2016-07-26 09:30:00,36.23,36.26,36.23,36.25,139497.0,27.7134,27.7364,27.7134,27.7287,139497.0
2016-07-26 09:35:00,36.26,36.3,36.25,36.29,31044.0,27.7364,27.767,27.7287,27.7593,31044.0
2016-07-26 09:40:00,36.29,36.34,36.29,36.33,21418.0,27.7593,27.7976,27.7593,27.7899,21418.0
2016-07-26 09:45:00,36.34,36.36,36.33,36.36,23904.0,27.7976,27.8129,27.7899,27.8129,23904.0
2016-07-26 09:50:00,36.36,36.36,36.32,36.33,36577.0,27.8129,27.8129,27.7823,27.7899,36577.0
2016-07-26 09:55:00,36.32,36.33,36.29,36.31,32246.0,27.7823,27.7899,27.7593,27.7746,32246.0
2016-07-26 10:00:00,36.31,36.32,36.28,36.29,177352.0,27.7746,27.7823,27.7517,27.7593,177352.0
2016-07-26 10:05:00,36.3,36.31,36.27,36.27,31025.0,27.767,27.7746,27.744,27.744,31025.0
2016-07-26 10:10:00,36.27,36.27,36.23,36.26,40947.0,27.744,27.744,27.7134,27.7364,40947.0
2016-07-26 10:15:00,36.25,36.28,36.25,36.26,24340.0,27.7287,27.7517,27.7287,27.7364,24340.0
2016-07-26 10:20:00,36.26,36.28,36.25,36.27,46070.0,27.7364,27.7517,27.7287,27.744,46070.0
2016-07-26 10:25:00,36.26,36.27,36.25,36.25,40588.0,27.7364,27.744,27.7287,27.7287,40588.0
2016-07-26 10:30:00,36.26,36.28,36.22,36.24,28140.0,27.7364,27.7517,27.7058,27.7211,28140.0
2016-07-26 10:35:00,36.23,36.25,36.23,36.23,21331.0,27.7134,27.7287,27.7134,27.7134,21331.0
2016-07-26 10:40:00,36.23,36.25,36.21,36.23,20058.0,27.7134,27.7287,27.6981,27.7134,20058.0
2016-07-26 10:45:00,36.22,36.24,36.22,36.22,10614.0,27.7058,27.7211,27.7058,27.7058,10614.0
2016-07-26 10:50:00,36.23,36.23,36.15,36.15,36431.0,27.7134,27.7134,27.6522,27.6522,36431.0
2016-07-26 10:55:00,36.16,36.19,36.14,36.14,34332.0,27.6599,27.6828,27.6446,27.6446,34332.0
2016-07-26 11:00:00,36.13,36.18,36.13,36.17,32208.0,27.6369,27.6752,27.6369,27.6675,32208.0
2016-07-26 11:05:00,36.16,36.18,36.14,36.16,21998.0,27.6599,27.6752,27.6446,27.6599,21998.0
2016-07-26 11:10:00,36.16,36.18,36.15,36.17,38769.0,27.6599,27.6752,27.6522,27.6675,38769.0
2016-07-26 11:15:00,36.17,36.2,36.17,36.2,62073.0,27.6675,27.6905,27.6675,27.6905,62073.0
2016-07-26 11:20:00,36.19,36.22,36.17,36.2,124684.0,27.6828,27.7058,27.6675,27.6905,124684.0
2016-07-26 11:25:00,36.21,36.23,36.21,36.23,129634.0,27.6981,27.7134,27.6981,27.7134,129634.0
2016-07-26 11:30:00,36.23,36.23,36.2,36.21,37757.0,27.7134,27.7134,27.6905,27.6981,37757.0
2016-07-26 11:35:00,36.2,36.21,36.19,36.2,100309.0,27.6905,27.6981,27.6828,27.6905,100309.0
2016-07-26 11:40:00,36.21,36.22,36.2,36.21,35478.0,27.6981,27.7058,27.6905,27.6981,35478.0
2016-07-26 11:45:00,36.2,36.23,36.2,36.22,33747.0,27.6905,27.7134,27.6905,27.7058,33747.0
2016-07-26 11:50:00,36.21,36.26,36.21,36.24,110149.0,27.6981,27.7364,27.6981,27.7211,110149.0
2016-07-26 11:55:00,36.24,36.25,36.23,36.23,148357.0,27.7211,27.7287,27.7134,27.7134,148357.0
2016-07-26 12:00:00,36.24,36.25,36.23,36.24,23696.0,27.7211,27.7287,27.7134,27.7211,23696.0
2016-07-26 12:05:00,36.24,36.26,36.23,36.25,37500.0,27.7211,27.7364,27.7134,27.7287,37500.0
2016-07-26 12:10:00,36.24,36.25,36.22,36.23,51191.0,27.7211,27.7287,27.7058,27.7134,51191.0
2016-07-26 12:15:00,36.23,36.25,36.23,36.24,50049.0,27.7134,27.7287,27.7134,27.7211,50049.0
2016-07-26 12:20:00,36.25,36.28,36.24,36.27,37956.0,27.7287,27.7517,27.7211,27.744,37956.0
2016-07-26 12:25:00,36.26,36.29,36.26,36.26,49140.0,27.7364,27.7593,27.7364,27.7364,49140.0
2016-07-26 12:30:00,36.27,36.27,36.25,36.26,25354.0,27.744,27.744,27.7287,27.7364,25354.0
2016-07-26 12:35:00,36.25,36.26,36.25,36.25,18879.0,27.7287,27.7364,27.7287,27.7287,18879.0
2016-07-26 12:40:00,36.25,36.27,36.25,36.27,10421.0,27.7287,27.744,27.7287,27.744,10421.0
2016-07-26 12:45:00,36.27,36.27,36.25,36.26,12315.0,27.744,27.744,27.7287,27.7364,12315.0
2016-07-26 12:50:00,36.26,36.27,36.25,36.26,19421.0,27.7364,27.744,27.7287,27.7364,19421.0
2016-07-26 12:55:00,36.25,36.27,36.25,36.26,21463.0,27.7287,27.744,27.7287,27.7364,21463.0
2016-07-26 13:00:00,36.26,36.26,36.25,36.25,74407.0,27.7364,27.7364,27.7287,27.7287,74407.0
2016-07-26 13:05:00,36.26,36.27,36.25,36.26,22906.0,27.7364,27.744,27.7287,27.7364,22906.0
2016-07-26 13:10:00,36.26,36.26,36.24,36.26,36375.0,27.7364,27.7364,27.7211,27.7364,36375.0
2016-07-26 13:15:00,36.26,36.28,36.25,36.27,26372.0,27.7364,27.7517,27.7287,27.744,26372.0
2016-07-26 13:20:00,36.27,36.27,36.21,36.22,31299.0,27.744,27.744,27.6981,27.7058,31299.0
2016-07-26 13:25:00,36.22,36.23,36.21,36.22,48861.0,27.7058,27.7134,27.6981,27.7058,48861.0
2016-07-26 13:30:00,36.23,36.23,36.21,36.23,24035.0,27.7134,27.7134,27.6981,27.7134,24035.0
2016-07-26 13:35:00,36.23,36.24,36.22,36.24,55387.0,27.7134,27.7211,27.7058,27.7211,55387.0
2016-07-26 13:40:00,36.24,36.26,36.23,36.25,97611.0,27.7211,27.7364,27.7134,27.7287,97611.0
2016-07-26 13:45:00,36.25,36.25,36.24,36.25,34103.0,27.7287,27.7287,27.7211,27.7287,34103.0
2016-07-26 13:50:00,36.24,36.25,36.23,36.24,22438.0,27.7211,27.7287,27.7134,27.7211,22438.0
2016-07-26 13:55:00,36.24,36.25,36.23,36.23,29347.0,27.7211,27.7287,27.7134,27.7134,29347.0
2016-07-26 14:00:00,36.23,36.25,36.23,36.24,93955.0,27.7134,27.7287,27.7134,27.7211,93955.0
2016-07-26 14:05:00,36.24,36.25,36.21,36.22,83589.0,27.7211,27.7287,27.6981,27.7058,83589.0
2016-07-26 14:10:00,36.22,36.23,36.2,36.22,52029.0,27.7058,27.7134,27.6905,27.7058,52029.0
2016-07-26 14:15:00,36.22,36.23,36.21,36.22,81132.0,27.7058,27.7134,27.6981,27.7058,81132.0
2016-07-26 14:20:00,36.23,36.24,36.21,36.24,75829.0,27.7134,27.7211,27.6981,27.7211,75829.0
2016-07-26 14:25:00,36.24,36.26,36.23,36.25,81964.0,27.7211,27.7364,27.7134,27.7287,81964.0
2016-07-26 14:30:00,36.25,36.27,36.24,36.26,89056.0,27.7287,27.744,27.7211,27.7364,89056.0
2016-07-26 14:35:00,36.25,36.27,36.25,36.26,48677.0,27.7287,27.744,27.7287,27.7364,48677.0
2016-07-26 14:40:00,36.26,36.27,36.26,36.26,18697.0,27.7364,27.744,27.7364,27.7364,18697.0
2016-07-26 14:45:00,36.27,36.27,36.25,36.26,73081.0,27.744,27.744,27.7287,27.7364,73081.0
2016-07-26 14:50:00,36.25,36.25,36.24,36.25,36140.0,27.7287,27.7287,27.7211,27.7287,36140.0
2016-07-26 14:55:00,36.25,36.26,36.23,36.23,25453.0,27.7287,27.7364,27.7134,27.7134,25453.0
2016-07-26 15:00:00,36.23,36.26,36.23,36.26,30770.0,27.7134,27.7364,27.7134,27.7364,30770.0
2016-07-26 15:05:00,36.25,36.26,36.24,36.26,61184.0,27.7287,27.7364,27.7211,27.7364,61184.0
2016-07-26 15:10:00,36.26,36.27,36.25,36.26,48693.0,27.7364,27.744,27.7287,27.7364,48693.0
2016-07-26 15:15:00,36.26,36.28,36.25,36.25,50739.0,27.7364,27.7517,27.7287,27.7287,50739.0
2016-07-26 15:20:00,36.25,36.28,36.25,36.27,33114.0,27.7287,27.7517,27.7287,27.744,33114.0
2016-07-26 15:25:00,36.26,36.28,36.26,36.27,29982.0,27.7364,27.7517,27.7364,27.744,29982.0
2016-07-26 15:30:00,36.27,36.28,36.27,36.27,44664.0,27.744,27.7517,27.744,27.744,44664.0
2016-07-26 15:35:00,36.28,36.29,36.27,36.27,282956.0,27.7517,27.7593,27.744,27.744,282956.0
2016-07-26 15:40:00,36.27,36.28,36.26,36.27,58087.0,27.744,27.7517,27.7364,27.744,58087.0
2016-07-26 15:45:00,36.27,36.29,36.26,36.27,100159.0,27.744,27.7593,27.7364,27.744,100159.0
2016-07-26 15:50:00,36.27,36.28,36.25,36.26,67005.0,27.744,27.7517,27.7287,27.7364,67005.0
2016-07-26 15:55:00,36.25,36.26,36.24,36.25,234429.0,27.7287,27.7364,27.7211,27.7287,234429.0
2016-07-27 09:30:00,36.43,36.47,36.42,36.45,153199.0,27.8664,27.897,27.8588,27.8817,153199.0
2016-07-27 09:35:00,36.44,36.47,36.43,36.47,42502.0,27.8741,27.897,27.8664,27.897,42502.0
2016-07-27 09:40:00,36.47,36.48,36.43,36.44,48094.0,27.897,27.9047,27.8664,27.8741,48094.0
2016-07-27 09:45:00,36.45,36.46,36.44,36.44,36910.0,27.8817,27.8894,27.8741,27.8741,36910.0
2016-07-27 09:50:00,36.45,36.47,36.45,36.47,20865.0,27.8817,27.897,27.8817,27.897,20865.0
2016-07-27 09:55:00,36.47,36.48,36.46,36.48,17139.0,27.897,27.9047,27.8894,27.9047,17139.0
2016-07-27 10:00:00,36.47,36.48,36.46,36.47,145540.0,27.897,27.9047,27.8894,27.897,145540.0
2016-07-27 10:05:00,36.48,36.48,36.45,36.46,16053.0,27.9047,27.9047,27.8817,27.8894,16053.0
2016-07-27 10:10:00,36.46,36.47,36.45,36.46,36253.0,27.8894,27.897,27.8817,27.8894,36253.0
2016-07-27 10:15:00,36.46,36.48,36.45,36.46,35752.0,27.8894,27.9047,27.8817,27.8894,35752.0
2016-07-27 10:20:00,36.46,36.47,36.43,36.44,38236.0,27.8894,27.897,27.8664,27.8741,38236.0
2016-07-27 10:25:00,36.44,36.44,36.41,36.42,17902.0,27.8741,27.8741,27.8511,27.8588,17902.0
2016-07-27 10:30:00,36.42,36.42,36.35,36.36,141984.0,27.8588,27.8588,27.8052,27.8129,141984.0
2016-07-27 10:35:00,36.36,36.38,36.35,36.37,89840.0,27.8129,27.8282,27.8052,27.8205,89840.0
2016-07-27 10:40:00,36.37,36.37,36.34,36.35,33981.0,27.8205,27.8205,27.7976,27.8052,33981.0
2016-07-27 10:45:00,36.34,36.35,36.32,36.33,36740.0,27.7976,27.8052,27.7823,27.7899,36740.0
2016-07-27 10:50:00,36.33,36.36,36.32,36.34,24166.0,27.7899,27.8129,27.7823,27.7976,24166.0
2016-07-27 10:55:00,36.34,36.35,36.33,36.33,15690.0,27.7976,27.8052,27.7899,27.7899,15690.0
2016-07-27 11:00:00,36.33,36.35,36.32,36.35,35428.0,27.7899,27.8052,27.7823,27.8052,35428.0
2016-07-27 11:05:00,36.34,36.35,36.33,36.34,9463.0,27.7976,27.8052,27.7899,27.7976,9463.0
2016-07-27 11:10:00,36.33,36.34,36.32,36.32,12974.0,27.7899,27.7976,27.7823,27.7823,12974.0
2016-07-27 11:15:00,36.31,36.32,36.3,36.3,22901.0,27.7746,27.7823,27.767,27.767,22901.0
2016-07-27 11:20:00,36.3,36.3,36.28,36.3,292305.0,27.767,27.767,27.7517,27.767,292305.0
2016-07-27 11:25:00,36.31,36.33,36.29,36.33,56717.0,27.7746,27.7899,27.7593,27.7899,56717.0
2016-07-27 11:30:00,36.32,36.33,36.27,36.31,64522.0,27.7823,27.7899,27.744,27.7746,64522.0
2016-07-27 11:35:00,36.31,36.33,36.23,36.24,82571.0,27.7746,27.7899,27.7134,27.7211,82571.0
2016-07-27 11:40:00,36.25,36.26,36.23,36.26,37678.0,27.7287,27.7364,27.7134,27.7364,37678.0
2016-07-27 11:45:00,36.25,36.26,36.22,36.25,54351.0,27.7287,27.7364,27.7058,27.7287,54351.0
2016-07-27 11:50:00,36.24,36.26,36.24,36.24,77008.0,27.7211,27.7364,27.7211,27.7211,77008.0
2016-07-27 11:55:00,36.25,36.25,36.2,36.22,30161.0,27.7287,27.7287,27.6905,27.7058,30161.0
2016-07-27 12:00:00,36.22,36.22,36.19,36.22,39782.0,27.7058,27.7058,27.6828,27.7058,39782.0
2016-07-27 12:05:00,36.22,36.22,36.19,36.22,21887.0,27.7058,27.7058,27.6828,27.7058,21887.0
2016-07-27 12:10:00,36.21,36.22,36.21,36.21,72195.0,27.6981,27.7058,27.6981,27.6981,72195.0
2016-07-27 12:15:00,36.22,36.24,36.21,36.23,24364.0,27.7058,27.7211,27.6981,27.7134,24364.0
2016-07-27 12:20:00,36.22,36.23,36.21,36.21,16247.0,27.7058,27.7134,27.6981,27.6981,16247.0
2016-07-27 12:25:00,36.21,36.24,36.21,36.24,17380.0,27.6981,27.7211,27.6981,27.7211,17380.0
2016-07-27 12:30:00,36.23,36.24,36.22,36.23,568277.0,27.7134,27.7211,27.7058,27.7134,568277.0
2016-07-27 12:35:00,36.24,36.24,36.23,36.24,16799.0,27.7211,27.7211,27.7134,27.7211,16799.0
2016-07-27 12:40:00,36.23,36.25,36.23,36.25,35832.0,27.7134,27.7287,27.7134,27.7287,35832.0
2016-07-27 12:45:00,36.25,36.25,36.24,36.25,20464.0,27.7287,27.7287,27.7211,27.7287,20464.0
2016-07-27 12:50:00,36.24,36.25,36.22,36.23,39692.0,27.7211,27.7287,27.7058,27.7134,39692.0
2016-07-27 12:55:00,36.23,36.25,36.22,36.24,31353.0,27.7134,27.7287,27.7058,27.7211,31353.0
2016-07-27 13:00:00,36.25,36.25,36.23,36.23,32487.0,27.7287,27.7287,27.7134,27.7134,32487.0
2016-07-27 13:05:00,36.23,36.24,36.23,36.23,190723.0,27.7134,27.7211,27.7134,27.7134,190723.0
2016-07-27 13:10:00,36.23,36.24,36.21,36.22,95143.0,27.7134,27.7211,27.6981,27.7058,95143.0
2016-07-27 13:15:00,36.22,36.22,36.21,36.21,26139.0,27.7058,27.7058,27.6981,27.6981,26139.0
2016-07-27 13:20:00,36.21,36.23,36.21,36.22,45461.0,27.6981,27.7134,27.6981,27.7058,45461.0
2016-07-27 13:25:00,36.22,36.23,36.21,36.22,54323.0,27.7058,27.7134,27.6981,27.7058,54323.0
2016-07-27 13:30:00,36.21,36.22,36.21,36.21,21183.0,27.6981,27.7058,27.6981,27.6981,21183.0
2016-07-27 13:35:00,36.22,36.24,36.21,36.23,32782.0,27.7058,27.7211,27.6981,27.7134,32782.0
2016-07-27 13:40:00,36.23,36.25,36.22,36.24,22654.0,27.7134,27.7287,27.7058,27.7211,22654.0
2016-07-27 13:45:00,36.25,36.26,36.24,36.26,35801.0,27.7287,27.7364,27.7211,27.7364,35801.0
2016-07-27 13:50:00,36.26,36.26,36.23,36.23,82412.0,27.7364,27.7364,27.7134,27.7134,82412.0
2016-07-27 13:55:00,36.24,36.27,36.22,36.24,63785.0,27.7211,27.744,27.7058,27.7211,63785.0
2016-07-27 14:00:00,36.24,36.25,36.13,36.18,94552.0,27.7211,27.7287,27.6369,27.6752,94552.0
2016-07-27 14:05:00,36.16,36.24,36.16,36.2,103833.0,27.6599,27.7211,27.6599,27.6905,103833.0
2016-07-27 14:10:00,36.2,36.24,36.18,36.19,94096.0,27.6905,27.7211,27.6752,27.6828,94096.0
2016-07-27 14:15:00,36.2,36.31,36.2,36.28,146496.0,27.6905,27.7746,27.6905,27.7517,146496.0
2016-07-27 14:20:00,36.29,36.35,36.29,36.33,47772.0,27.7593,27.8052,27.7593,27.7899,47772.0
2016-07-27 14:25:00,36.33,36.34,36.28,36.28,41853.0,27.7899,27.7976,27.7517,27.7517,41853.0
2016-07-27 14:30:00,36.28,36.32,36.28,36.31,81652.0,27.7517,27.7823,27.7517,27.7746,81652.0
2016-07-27 14:35:00,36.31,36.36,36.31,36.32,63839.0,27.7746,27.8129,27.7746,27.7823,63839.0
2016-07-27 14:40:00,36.32,36.33,36.31,36.33,53471.0,27.7823,27.7899,27.7746,27.7899,53471.0
2016-07-27 14:45:00,36.32,36.35,36.32,36.35,36949.0,27.7823,27.8052,27.7823,27.8052,36949.0
2016-07-27 14:50:00,36.34,36.35,36.32,36.34,21072.0,27.7976,27.8052,27.7823,27.7976,21072.0
2016-07-27 14:55:00,36.35,36.39,36.35,36.37,38411.0,27.8052,27.8358,27.8052,27.8205,38411.0
2016-07-27 15:00:00,36.37,36.44,36.37,36.44,79107.0,27.8205,27.8741,27.8205,27.8741,79107.0
2016-07-27 15:05:00,36.44,36.46,36.43,36.44,67061.0,27.8741,27.8894,27.8664,27.8741,67061.0
2016-07-27 15:10:00,36.44,36.46,36.43,36.45,44529.0,27.8741,27.8894,27.8664,27.8817,44529.0
2016-07-27 15:15:00,36.45,36.5,36.45,36.48,121553.0,27.8817,27.92,27.8817,27.9047,121553.0
2016-07-27 15:20:00,36.47,36.48,36.44,36.45,90804.0,27.897,27.9047,27.8741,27.8817,90804.0
2016-07-27 15:25:00,36.45,36.45,36.41,36.44,68310.0,27.8817,27.8817,27.8511,27.8741,68310.0
2016-07-27 15:30:00,36.44,36.45,36.43,36.45,44259.0,27.8741,27.8817,27.8664,27.8817,44259.0
2016-07-27 15:35:00,36.44,36.46,36.44,36.45,81300.0,27.8741,27.8894,27.8741,27.8817,81300.0
2016-07-27 15:40:00,36.45,36.47,36.44,36.45,52871.0,27.8817,27.897,27.8741,27.8817,52871.0
2016-07-27 15:45:00,36.45,36.46,36.38,36.39,94157.0,27.8817,27.8894,27.8282,27.8358,94157.0
2016-07-27 15:50:00,36.38,36.41,36.38,36.4,36836.0,27.8282,27.8511,27.8282,27.8435,36836.0
2016-07-27 15:55:00,36.4,36.41,36.37,36.39,149443.0,27.8435,27.8511,27.8205,27.8358,149443.0
2016-07-28 09:30:00,36.38,36.42,36.36,36.38,111350.0,27.8282,27.8588,27.8129,27.8282,111350.0
2016-07-28 09:35:00,36.39,36.39,36.32,36.34,23900.0,27.8358,27.8358,27.7823,27.7976,23900.0
2016-07-28 09:40:00,36.33,36.37,36.31,36.36,48361.0,27.7899,27.8205,27.7746,27.8129,48361.0
2016-07-28 09:45:00,36.35,36.38,36.34,36.38,32976.0,27.8052,27.8282,27.7976,27.8282,32976.0
2016-07-28 09:50:00,36.38,36.43,36.37,36.43,17144.0,27.8282,27.8664,27.8205,27.8664,17144.0
2016-07-28 09:55:00,36.43,36.43,36.4,36.4,34285.0,27.8664,27.8664,27.8435,27.8435,34285.0
2016-07-28 10:00:00,36.41,36.43,36.39,36.39,157026.0,27.8511,27.8664,27.8358,27.8358,157026.0
2016-07-28 10:05:00,36.4,36.42,36.38,36.41,33747.0,27.8435,27.8588,27.8282,27.8511,33747.0
2016-07-28 10:10:00,36.4,36.41,36.34,36.34,58293.0,27.8435,27.8511,27.7976,27.7976,58293.0
2016-07-28 10:15:00,36.34,36.35,36.32,36.34,42817.0,27.7976,27.8052,27.7823,27.7976,42817.0
2016-07-28 10:20:00,36.34,36.37,36.33,36.36,47751.0,27.7976,27.8205,27.7899,27.8129,47751.0
2016-07-28 10:25:00,36.36,36.37,36.35,36.36,26656.0,27.8129,27.8205,27.8052,27.8129,26656.0
2016-07-28 10:30:00,36.37,36.38,36.35,36.36,53061.0,27.8205,27.8282,27.8052,27.8129,53061.0
2016-07-28 10:35:00,36.36,36.37,36.31,36.33,74518.0,27.8129,27.8205,27.7746,27.7899,74518.0
2016-07-28 10:40:00,36.33,36.37,36.32,36.36,79456.0,27.7899,27.8205,27.7823,27.8129,79456.0
2016-07-28 10:45:00,36.37,36.37,36.34,36.35,28038.0,27.8205,27.8205,27.7976,27.8052,28038.0
2016-07-28 10:50:00,36.36,36.36,36.32,36.32,27275.0,27.8129,27.8129,27.7823,27.7823,27275.0
2016-07-28 10:55:00,36.32,36.33,36.27,36.27,71818.0,27.7823,27.7899,27.744,27.744,71818.0
2016-07-28 11:00:00,36.27,36.31,36.27,36.29,97366.0,27.744,27.7746,27.744,27.7593,97366.0
2016-07-28 11:05:00,36.29,36.3,36.28,36.29,25996.0,27.7593,27.767,27.7517,27.7593,25996.0
2016-07-28 11:10:00,36.29,36.3,36.27,36.29,79758.0,27.7593,27.767,27.744,27.7593,79758.0
2016-07-28 11:15:00,36.29,36.32,36.28,36.3,41381.0,27.7593,27.7823,27.7517,27.767,41381.0
2016-07-28 11:20:00,36.3,36.32,36.29,36.32,36602.0,27.767,27.7823,27.7593,27.7823,36602.0
2016-07-28 11:25:00,36.31,36.32,36.29,36.29,76179.0,27.7746,27.7823,27.7593,27.7593,76179.0
2016-07-28 11:30:00,36.29,36.31,36.23,36.23,94057.0,27.7593,27.7746,27.7134,27.7134,94057.0
2016-07-28 11:35:00,36.24,36.27,36.22,36.26,208601.0,27.7211,27.744,27.7058,27.7364,208601.0
2016-07-28 11:40:00,36.26,36.27,36.25,36.27,33891.0,27.7364,27.744,27.7287,27.744,33891.0
2016-07-28 11:45:00,36.27,36.29,36.26,36.28,31231.0,27.744,27.7593,27.7364,27.7517,31231.0
2016-07-28 11:50:00,36.28,36.29,36.27,36.29,16981.0,27.7517,27.7593,27.744,27.7593,16981.0
2016-07-28 11:55:00,36.29,36.3,36.28,36.3,80737.0,27.7593,27.767,27.7517,27.767,80737.0
2016-07-28 12:00:00,36.3,36.31,36.29,36.3,11091.0,27.767,27.7746,27.7593,27.767,11091.0
2016-07-28 12:05:00,36.31,36.31,36.29,36.3,24787.0,27.7746,27.7746,27.7593,27.767,24787.0
2016-07-28 12:10:00,36.31,36.32,36.29,36.31,46998.0,27.7746,27.7823,27.7593,27.7746,46998.0
2016-07-28 12:15:00,36.31,36.31,36.29,36.3,42989.0,27.7746,27.7746,27.7593,27.767,42989.0
2016-07-28 12:20:00,36.29,36.3,36.27,36.27,27119.0,27.7593,27.767,27.744,27.744,27119.0
2016-07-28 12:25:00,36.27,36.29,36.26,36.28,41777.0,27.744,27.7593,27.7364,27.7517,41777.0
2016-07-28 12:30:00,36.29,36.29,36.27,36.29,30877.0,27.7593,27.7593,27.744,27.7593,30877.0
2016-07-28 12:35:00,36.29,36.3,36.27,36.27,39342.0,27.7593,27.767,27.744,27.744,39342.0
2016-07-28 12:40:00,36.27,36.3,36.27,36.3,18107.0,27.744,27.767,27.744,27.767,18107.0
2016-07-28 12:45:00,36.29,36.3,36.29,36.29,50887.0,27.7593,27.767,27.7593,27.7593,50887.0
2016-07-28 12:50:00,36.29,36.3,36.29,36.29,25360.0,27.7593,27.767,27.7593,27.7593,25360.0
2016-07-28 12:55:00,36.3,36.31,36.29,36.3,17762.0,27.767,27.7746,27.7593,27.767,17762.0
2016-07-28 13:00:00,36.29,36.32,36.29,36.32,30623.0,27.7593,27.7823,27.7593,27.7823,30623.0
2016-07-28 13:05:00,36.32,36.32,36.31,36.32,15093.0,27.7823,27.7823,27.7746,27.7823,15093.0
2016-07-28 13:10:00,36.32,36.33,36.31,36.33,57007.0,27.7823,27.7899,27.7746,27.7899,57007.0
2016-07-28 13:15:00,36.33,36.33,36.32,36.33,16252.0,27.7899,27.7899,27.7823,27.7899,16252.0
2016-07-28 13:20:00,36.33,36.33,36.3,36.3,25184.0,27.7899,27.7899,27.767,27.767,25184.0
2016-07-28 13:25:00,36.3,36.33,36.3,36.32,95584.0,27.767,27.7899,27.767,27.7823,95584.0
2016-07-28 13:30:00,36.33,36.33,36.31,36.33,36402.0,27.7899,27.7899,27.7746,27.7899,36402.0
2016-07-28 13:35:00,36.33,36.33,36.31,36.33,18742.0,27.7899,27.7899,27.7746,27.7899,18742.0
2016-07-28 13:40:00,36.33,36.33,36.31,36.31,75800.0,27.7899,27.7899,27.7746,27.7746,75800.0
2016-07-28 13:45:00,36.32,36.35,36.32,36.34,29052.0,27.7823,27.8052,27.7823,27.7976,29052.0
2016-07-28 13:50:00,36.35,36.36,36.33,36.34,36283.0,27.8052,27.8129,27.7899,27.7976,36283.0
2016-07-28 13:55:00,36.33,36.36,36.33,36.36,29906.0,27.7899,27.8129,27.7899,27.8129,29906.0
2016-07-28 14:00:00,36.36,36.37,36.35,36.36,38102.0,27.8129,27.8205,27.8052,27.8129,38102.0
2016-07-28 14:05:00,36.35,36.37,36.35,36.36,59807.0,27.8052,27.8205,27.8052,27.8129,59807.0
2016-07-28 14:10:00,36.37,36.37,36.36,36.37,31615.0,27.8205,27.8205,27.8129,27.8205,31615.0
2016-07-28 14:15:00,36.37,36.4,36.36,36.38,65666.0,27.8205,27.8435,27.8129,27.8282,65666.0
2016-07-28 14:20:00,36.38,36.39,36.37,36.39,24764.0,27.8282,27.8358,27.8205,27.8358,24764.0
2016-07-28 14:25:00,36.38,36.4,36.37,36.38,59409.0,27.8282,27.8435,27.8205,27.8282,59409.0
2016-07-28 14:30:00,36.37,36.39,36.37,36.38,45405.0,27.8205,27.8358,27.8205,27.8282,45405.0
2016-07-28 14:35:00,36.38,36.4,36.37,36.4,31524.0,27.8282,27.8435,27.8205,27.8435,31524.0
2016-07-28 14:40:00,36.4,36.4,36.38,36.39,66310.0,27.8435,27.8435,27.8282,27.8358,66310.0
2016-07-28 14:45:00,36.39,36.41,36.38,36.39,46836.0,27.8358,27.8511,27.8282,27.8358,46836.0
2016-07-28 14:50:00,36.39,36.41,36.38,36.4,57465.0,27.8358,27.8511,27.8282,27.8435,57465.0
2016-07-28 14:55:00,36.4,36.4,36.38,36.39,62733.0,27.8435,27.8435,27.8282,27.8358,62733.0
2016-07-28 15:00:00,36.39,36.42,36.39,36.41,66213.0,27.8358,27.8588,27.8358,27.8511,66213.0
2016-07-28 15:05:00,36.42,36.42,36.4,36.41,45000.0,27.8588,27.8588,27.8435,27.8511,45000.0
2016-07-28 15:10:00,36.4,36.42,36.4,36.42,27665.0,27.8435,27.8588,27.8435,27.8588,27665.0
2016-07-28 15:15:00,36.42,36.42,36.4,36.41,59419.0,27.8588,27.8588,27.8435,27.8511,59419.0
2016-07-28 15:20:00,36.41,36.42,36.4,36.41,44148.0,27.8511,27.8588,27.8435,27.8511,44148.0
2016-07-28 15:25:00,36.41,36.41,36.4,36.41,23787.0,27.8511,27.8511,27.8435,27.8511,23787.0
2016-07-28 15:30:00,36.41,36.42,36.4,36.41,28580.0,27.8511,27.8588,27.8435,27.8511,28580.0
2016-07-28 15:35:00,36.42,36.43,36.41,36.43,117929.0,27.8588,27.8664,27.8511,27.8664,117929.0
2016-07-28 15:40:00,36.43,36.44,36.42,36.44,88360.0,27.8664,27.8741,27.8588,27.8741,88360.0
2016-07-28 15:45:00,36.44,36.45,36.43,36.45,34713.0,27.8741,27.8817,27.8664,27.8817,34713.0
2016-07-28 15:50:00,36.45,36.45,36.42,36.43,52392.0,27.8817,27.8817,27.8588,27.8664,52392.0
2016-07-28 15:55:00,36.43,36.43,36.4,36.4,251617.0,27.8664,27.8664,27.8435,27.8435,251617.0
2016-07-29 09:30:00,36.72,36.76,36.68,36.73,68425.0,28.0882,28.1188,28.0576,28.0959,68425.0
2016-07-29 09:35:00,36.74,36.74,36.72,36.73,14241.0,28.1035,28.1035,28.0882,28.0959,14241.0
2016-07-29 09:40:00,36.73,36.73,36.69,36.72,95793.0,28.0959,28.0959,28.0653,28.0882,95793.0
2016-07-29 09:45:00,36.72,36.73,36.68,36.69,180747.0,28.0882,28.0959,28.0576,28.0653,180747.0
2016-07-29 09:50:00,36.69,36.71,36.67,36.67,139798.0,28.0653,28.0806,28.05,28.05,139798.0
2016-07-29 09:55:00,36.67,36.7,36.66,36.7,71047.0,28.05,28.0729,28.0423,28.0729,71047.0
2016-07-29 10:00:00,36.69,36.71,36.63,36.63,72706.0,28.0653,28.0806,28.0194,28.0194,72706.0
2016-07-29 10:05:00,36.64,36.67,36.63,36.66,41241.0,28.027,28.05,28.0194,28.0423,41241.0
2016-07-29 10:10:00,36.66,36.69,36.65,36.68,66236.0,28.0423,28.0653,28.0347,28.0576,66236.0
2016-07-29 10:15:00,36.69,36.69,36.66,36.68,124075.0,28.0653,28.0653,28.0423,28.0576,124075.0
2016-07-29 10:20:00,36.68,36.7,36.67,36.7,64001.0,28.0576,28.0729,28.05,28.0729,64001.0
2016-07-29 10:25:00,36.69,36.69,36.67,36.69,23042.0,28.0653,28.0653,28.05,28.0653,23042.0
2016-07-29 10:30:00,36.69,36.7,36.68,36.7,43496.0,28.0653,28.0729,28.0576,28.0729,43496.0
2016-07-29 10:35:00,36.7,36.77,36.7,36.77,79095.0,28.0729,28.1265,28.0729,28.1265,79095.0
2016-07-29 10:40:00,36.77,36.77,36.75,36.76,57232.0,28.1265,28.1265,28.1112,28.1188,57232.0
2016-07-29 10:45:00,36.77,36.82,36.77,36.82,47107.0,28.1265,28.1647,28.1265,28.1647,47107.0
2016-07-29 10:50:00,36.82,36.84,36.81,36.82,29404.0,28.1647,28.18,28.1571,28.1647,29404.0
2016-07-29 10:55:00,36.83,36.84,36.8,36.83,19163.0,28.1724,28.18,28.1494,28.1724,19163.0
2016-07-29 11:00:00,36.83,36.89,36.83,36.87,85616.0,28.1724,28.2183,28.1724,28.203,85616.0
2016-07-29 11:05:00,36.88,36.89,36.86,36.87,69159.0,28.2106,28.2183,28.1953,28.203,69159.0
2016-07-29 11:10:00,36.86,36.9,36.86,36.88,64430.0,28.1953,28.2259,28.1953,28.2106,64430.0
2016-07-29 11:15:00,36.88,36.89,36.87,36.88,27032.0,28.2106,28.2183,28.203,28.2106,27032.0
2016-07-29 11:20:00,36.88,36.9,36.87,36.9,56476.0,28.2106,28.2259,28.203,28.2259,56476.0
2016-07-29 11:25:00,36.89,36.9,36.84,36.85,38930.0,28.2183,28.2259,28.18,28.1877,38930.0
2016-07-29 11:30:00,36.85,36.87,36.83,36.86,45698.0,28.1877,28.203,28.1724,28.1953,45698.0
2016-07-29 11:35:00,36.86,36.91,36.85,36.9,48134.0,28.1953,28.2336,28.1877,28.2259,48134.0
2016-07-29 11:40:00,36.9,36.9,36.87,36.89,42503.0,28.2259,28.2259,28.203,28.2183,42503.0
2016-07-29 11:45:00,36.89,36.9,36.88,36.89,48824.0,28.2183,28.2259,28.2106,28.2183,48824.0
2016-07-29 11:50:00,36.88,36.89,36.88,36.89,93133.0,28.2106,28.2183,28.2106,28.2183,93133.0
2016-07-29 11:55:00,36.88,36.89,36.86,36.87,53183.0,28.2106,28.2183,28.1953,28.203,53183.0
2016-07-29 12:00:00,36.87,36.9,36.86,36.9,84256.0,28.203,28.2259,28.1953,28.2259,84256.0
2016-07-29 12:05:00,36.89,36.91,36.89,36.89,58957.0,28.2183,28.2336,28.2183,28.2183,58957.0
2016-07-29 12:10:00,36.89,36.9,36.88,36.9,25270.0,28.2183,28.2259,28.2106,28.2259,25270.0
2016-07-29 12:15:00,36.9,36.9,36.87,36.88,62703.0,28.2259,28.2259,28.203,28.2106,62703.0
2016-07-29 12:20:00,36.88,36.88,36.85,36.85,29827.0,28.2106,28.2106,28.1877,28.1877,29827.0
2016-07-29 12:25:00,36.86,36.86,36.85,36.85,18510.0,28.1953,28.1953,28.1877,28.1877,18510.0
2016-07-29 12:30:00,36.85,36.86,36.84,36.85,11563.0,28.1877,28.1953,28.18,28.1877,11563.0
2016-07-29 12:35:00,36.86,36.86,36.83,36.84,20371.0,28.1953,28.1953,28.1724,28.18,20371.0
2016-07-29 12:40:00,36.84,36.84,36.8,36.81,46670.0,28.18,28.18,28.1494,28.1571,46670.0
2016-07-29 12:45:00,36.82,36.82,36.8,36.82,25626.0,28.1647,28.1647,28.1494,28.1647,25626.0
2016-07-29 12:50:00,36.82,36.82,36.81,36.82,21063.0,28.1647,28.1647,28.1571,28.1647,21063.0
2016-07-29 12:55:00,36.81,36.82,36.8,36.81,38787.0,28.1571,28.1647,28.1494,28.1571,38787.0
2016-07-29 13:00:00,36.82,36.82,36.8,36.8,19059.0,28.1647,28.1647,28.1494,28.1494,19059.0
2016-07-29 13:05:00,36.81,36.83,36.8,36.83,27333.0,28.1571,28.1724,28.1494,28.1724,27333.0
2016-07-29 13:10:00,36.83,36.84,36.82,36.83,23199.0,28.1724,28.18,28.1647,28.1724,23199.0
2016-07-29 13:15:00,36.84,36.84,36.81,36.82,174318.0,28.18,28.18,28.1571,28.1647,174318.0
2016-07-29 13:20:00,36.81,36.84,36.81,36.84,18837.0,28.1571,28.18,28.1571,28.18,18837.0
2016-07-29 13:25:00,36.83,36.84,36.83,36.84,6397.0,28.1724,28.18,28.1724,28.18,6397.0
2016-07-29 13:30:00,36.84,36.85,36.83,36.84,64386.0,28.18,28.1877,28.1724,28.18,64386.0
2016-07-29 13:35:00,36.84,36.85,36.83,36.84,15375.0,28.18,28.1877,28.1724,28.18,15375.0
2016-07-29 13:40:00,36.84,36.84,36.82,36.83,31375.0,28.18,28.18,28.1647,28.1724,31375.0
2016-07-29 13:45:00,36.84,36.85,36.83,36.84,24696.0,28.18,28.1877,28.1724,28.18,24696.0
2016-07-29 13:50:00,36.84,36.86,36.84,36.86,22409.0,28.18,28.1953,28.18,28.1953,22409.0
2016-07-29 13:55:00,36.86,36.86,36.84,36.86,20308.0,28.1953,28.1953,28.18,28.1953,20308.0
2016-07-29 14:00:00,36.85,36.86,36.85,36.85,30731.0,28.1877,28.1953,28.1877,28.1877,30731.0
2016-07-29 14:05:00,36.86,36.86,36.85,36.86,26724.0,28.1953,28.1953,28.1877,28.1953,26724.0
2016-07-29 14:10:00,36.85,36.87,36.85,36.86,30368.0,28.1877,28.203,28.1877,28.1953,30368.0
2016-07-29 14:15:00,36.86,36.87,36.85,36.87,26278.0,28.1953,28.203,28.1877,28.203,26278.0
2016-07-29 14:20:00,36.87,36.89,36.86,36.89,37432.0,28.203,28.2183,28.1953,28.2183,37432.0
2016-07-29 14:25:00,36.89,36.89,36.87,36.89,82031.0,28.2183,28.2183,28.203,28.2183,82031.0
2016-07-29 14:30:00,36.89,36.89,36.87,36.87,30917.0,28.2183,28.2183,28.203,28.203,30917.0
2016-07-29 14:35:00,36.87,36.87,36.85,36.86,41008.0,28.203,28.203,28.1877,28.1953,41008.0
2016-07-29 14:40:00,36.85,36.86,36.85,36.85,29665.0,28.1877,28.1953,28.1877,28.1877,29665.0
2016-07-29 14:45:00,36.86,36.87,36.85,36.87,120159.0,28.1953,28.203,28.1877,28.203,120159.0
2016-07-29 14:50:00,36.86,36.87,36.85,36.86,412445.0,28.1953,28.203,28.1877,28.1953,412445.0
2016-07-29 14:55:00,36.86,36.87,36.85,36.86,45159.0,28.1953,28.203,28.1877,28.1953,45159.0
2016-07-29 15:00:00,36.87,36.87,36.85,36.85,28711.0,28.203,28.203,28.1877,28.1877,28711.0
2016-07-29 15:05:00,36.85,36.86,36.84,36.86,44020.0,28.1877,28.1953,28.18,28.1953,44020.0
2016-07-29 15:10:00,36.86,36.86,36.84,36.84,36913.0,28.1953,28.1953,28.18,28.18,36913.0
2016-07-29 15:15:00,36.84,36.86,36.84,36.86,46621.0,28.18,28.1953,28.18,28.1953,46621.0
2016-07-29 15:20:00,36.85,36.86,36.84,36.85,31908.0,28.1877,28.1953,28.18,28.1877,31908.0
2016-07-29 15:25:00,36.84,36.85,36.84,36.84,40797.0,28.18,28.1877,28.18,28.18,40797.0
2016-07-29 15:30:00,36.84,36.86,36.83,36.85,84072.0,28.18,28.1953,28.1724,28.1877,84072.0
2016-07-29 15:35:00,36.85,36.86,36.83,36.83,108692.0,28.1877,28.1953,28.1724,28.1724,108692.0
2016-07-29 15:40:00,36.83,36.86,36.83,36.85,116909.0,28.1724,28.1953,28.1724,28.1877,116909.0
2016-07-29 15:45:00,36.85,36.89,36.85,36.88,65371.0,28.1877,28.2183,28.1877,28.2106,65371.0
2016-07-29 15:50:00,36.88,36.89,36.86,36.87,193274.0,28.2106,28.2183,28.1953,28.203,193274.0
2016-07-29 15:55:00,36.87,36.87,36.84,36.84,480783.0,28.203,28.203,28.18,28.18,480783.0
2016-08-01 09:30:00,36.77,36.78,36.73,36.73,279994.0,28.1265,28.1341,28.0959,28.0959,279994.0
2016-08-01 09:35:00,36.73,36.73,36.67,36.67,298274.0,28.0959,28.0959,28.05,28.05,298274.0
2016-08-01 09:40:00,36.66,36.7,36.66,36.7,96030.0,28.0423,28.0729,28.0423,28.0729,96030.0
2016-08-01 09:45:00,36.7,36.72,36.69,36.69,114323.0,28.0729,28.0882,28.0653,28.0653,114323.0
2016-08-01 09:50:00,36.69,36.7,36.68,36.69,184667.0,28.0653,28.0729,28.0576,28.0653,184667.0
2016-08-01 09:55:00,36.68,36.71,36.67,36.71,46306.0,28.0576,28.0806,28.05,28.0806,46306.0
2016-08-01 10:00:00,36.7,36.74,36.69,36.7,442846.0,28.0729,28.1035,28.0653,28.0729,442846.0
2016-08-01 10:05:00,36.69,36.73,36.68,36.73,776524.0,28.0653,28.0959,28.0576,28.0959,776524.0
2016-08-01 10:10:00,36.72,36.74,36.72,36.72,141288.0,28.0882,28.1035,28.0882,28.0882,141288.0
2016-08-01 10:15:00,36.73,36.77,36.72,36.76,671750.0,28.0959,28.1265,28.0882,28.1188,671750.0
2016-08-01 10:20:00,36.76,36.77,36.74,36.75,224871.0,28.1188,28.1265,28.1035,28.1112,224871.0
2016-08-01 10:25:00,36.74,36.77,36.74,36.75,341301.0,28.1035,28.1265,28.1035,28.1112,341301.0
2016-08-01 10:30:00,36.75,36.76,36.74,36.75,224268.0,28.1112,28.1188,28.1035,28.1112,224268.0
2016-08-01 10:35:00,36.74,36.74,36.71,36.71,72748.0,28.1035,28.1035,28.0806,28.0806,72748.0
2016-08-01 10:40:00,36.72,36.74,36.71,36.74,37625.0,28.0882,28.1035,28.0806,28.1035,37625.0
2016-08-01 10:45:00,36.73,36.75,36.71,36.74,142925.0,28.0959,28.1112,28.0806,28.1035,142925.0
2016-08-01 10:50:00,36.73,36.75,36.73,36.73,46431.0,28.0959,28.1112,28.0959,28.0959,46431.0
2016-08-01 10:55:00,36.73,36.75,36.72,36.74,42764.0,28.0959,28.1112,28.0882,28.1035,42764.0
2016-08-01 11:00:00,36.74,36.76,36.73,36.75,78597.0,28.1035,28.1188,28.0959,28.1112,78597.0
2016-08-01 11:05:00,36.75,36.79,36.75,36.79,63595.0,28.1112,28.1418,28.1112,28.1418,63595.0
2016-08-01 11:10:00,36.79,36.81,36.79,36.8,85963.0,28.1418,28.1571,28.1418,28.1494,85963.0
2016-08-01 11:15:00,36.8,36.81,36.78,36.79,57386.0,28.1494,28.1571,28.1341,28.1418,57386.0
2016-08-01 11:20:00,36.79,36.81,36.79,36.8,65469.0,28.1418,28.1571,28.1418,28.1494,65469.0
2016-08-01 11:25:00,36.81,36.82,36.77,36.77,97838.0,28.1571,28.1647,28.1265,28.1265,97838.0
2016-08-01 11:30:00,36.77,36.78,36.74,36.75,136836.0,28.1265,28.1341,28.1035,28.1112,136836.0
2016-08-01 11:35:00,36.76,36.78,36.75,36.77,65027.0,28.1188,28.1341,28.1112,28.1265,65027.0
2016-08-01 11:40:00,36.76,36.76,36.74,36.75,142277.0,28.1188,28.1188,28.1035,28.1112,142277.0
2016-08-01 11:45:00,36.76,36.76,36.74,36.74,61901.0,28.1188,28.1188,28.1035,28.1035,61901.0
2016-08-01 11:50:00,36.73,36.73,36.7,36.72,32577.0,28.0959,28.0959,28.0729,28.0882,32577.0
2016-08-01 11:55:00,36.71,36.72,36.71,36.72,36905.0,28.0806,28.0882,28.0806,28.0882,36905.0
2016-08-01 12:00:00,36.71,36.71,36.69,36.7,79250.0,28.0806,28.0806,28.0653,28.0729,79250.0
2016-08-01 12:05:00,36.71,36.71,36.66,36.67,59251.0,28.0806,28.0806,28.0423,28.05,59251.0
2016-08-01 12:10:00,36.66,36.67,36.61,36.62,72131.0,28.0423,28.05,28.0041,28.0117,72131.0
2016-08-01 12:15:00,36.62,36.63,36.61,36.63,41467.0,28.0117,28.0194,28.0041,28.0194,41467.0
2016-08-01 12:20:00,36.63,36.63,36.61,36.61,57100.0,28.0194,28.0194,28.0041,28.0041,57100.0
2016-08-01 12:25:00,36.61,36.63,36.6,36.63,44386.0,28.0041,28.0194,27.9964,28.0194,44386.0
2016-08-01 12:30:00,36.63,36.63,36.61,36.63,304393.0,28.0194,28.0194,28.0041,28.0194,304393.0
2016-08-01 12:35:00,36.62,36.66,36.62,36.65,90638.0,28.0117,28.0423,28.0117,28.0347,90638.0
2016-08-01 12:40:00,36.65,36.65,36.63,36.64,28595.0,28.0347,28.0347,28.0194,28.027,28595.0
2016-08-01 12:45:00,36.64,36.65,36.62,36.63,76338.0,28.027,28.0347,28.0117,28.0194,76338.0
2016-08-01 12:50:00,36.64,36.64,36.62,36.63,73710.0,28.027,28.027,28.0117,28.0194,73710.0
2016-08-01 12:55:00,36.63,36.64,36.62,36.63,43064.0,28.0194,28.027,28.0117,28.0194,43064.0
2016-08-01 13:00:00,36.64,36.65,36.61,36.62,58996.0,28.027,28.0347,28.0041,28.0117,58996.0
2016-08-01 13:05:00,36.62,36.63,36.61,36.63,33880.0,28.0117,28.0194,28.0041,28.0194,33880.0
2016-08-01 13:10:00,36.62,36.64,36.62,36.64,78035.0,28.0117,28.027,28.0117,28.027,78035.0
2016-08-01 13:15:00,36.64,36.65,36.63,36.63,59303.0,28.027,28.0347,28.0194,28.0194,59303.0
2016-08-01 13:20:00,36.63,36.65,36.63,36.63,45976.0,28.0194,28.0347,28.0194,28.0194,45976.0
2016-08-01 13:25:00,36.64,36.64,36.63,36.64,22507.0,28.027,28.027,28.0194,28.027,22507.0
2016-08-01 13:30:00,36.64,36.64,36.62,36.64,82544.0,28.027,28.027,28.0117,28.027,82544.0
2016-08-01 13:35:00,36.64,36.65,36.63,36.63,41880.0,28.027,28.0347,28.0194,28.0194,41880.0
2016-08-01 13:40:00,36.64,36.64,36.61,36.62,43346.0,28.027,28.027,28.0041,28.0117,43346.0
2016-08-01 13:45:00,36.63,36.63,36.61,36.62,55384.0,28.0194,28.0194,28.0041,28.0117,55384.0
2016-08-01 13:50:00,36.62,36.62,36.61,36.62,50290.0,28.0117,28.0117,28.0041,28.0117,50290.0
2016-08-01 13:55:00,36.62,36.65,36.61,36.65,97501.0,28.0117,28.0347,28.0041,28.0347,97501.0
2016-08-01 14:00:00,36.65,36.66,36.64,36.65,60290.0,28.0347,28.0423,28.027,28.0347,60290.0
2016-08-01 14:05:00,36.65,36.66,36.64,36.65,93563.0,28.0347,28.0423,28.027,28.0347,93563.0
2016-08-01 14:10:00,36.65,36.65,36.62,36.65,91617.0,28.0347,28.0347,28.0117,28.0347,91617.0
2016-08-01 14:15:00,36.65,36.65,36.63,36.64,74589.0,28.0347,28.0347,28.0194,28.027,74589.0
2016-08-01 14:20:00,36.64,36.65,36.63,36.64,119393.0,28.027,28.0347,28.0194,28.027,119393.0
2016-08-01 14:25:00,36.63,36.64,36.61,36.62,61308.0,28.0194,28.027,28.0041,28.0117,61308.0
2016-08-01 14:30:00,36.62,36.63,36.61,36.63,160153.0,28.0117,28.0194,28.0041,28.0194,160153.0
2016-08-01 14:35:00,36.62,36.64,36.62,36.64,43967.0,28.0117,28.027,28.0117,28.027,43967.0
2016-08-01 14:40:00,36.63,36.64,36.61,36.63,63210.0,28.0194,28.027,28.0041,28.0194,63210.0
2016-08-01 14:45:00,36.64,36.65,36.63,36.64,135813.0,28.027,28.0347,28.0194,28.027,135813.0
2016-08-01 14:50:00,36.65,36.65,36.62,36.63,112913.0,28.0347,28.0347,28.0117,28.0194,112913.0
2016-08-01 14:55:00,36.63,36.66,36.62,36.66,122116.0,28.0194,28.0423,28.0117,28.0423,122116.0
2016-08-01 15:00:00,36.66,36.66,36.64,36.65,94447.0,28.0423,28.0423,28.027,28.0347,94447.0
2016-08-01 15:05:00,36.65,36.65,36.62,36.62,120723.0,28.0347,28.0347,28.0117,28.0117,120723.0
2016-08-01 15:10:00,36.62,36.64,36.61,36.63,120839.0,28.0117,28.027,28.0041,28.0194,120839.0
2016-08-01 15:15:00,36.63,36.63,36.6,36.61,80930.0,28.0194,28.0194,27.9964,28.0041,80930.0
2016-08-01 15:20:00,36.61,36.61,36.59,36.61,149718.0,28.0041,28.0041,27.9888,28.0041,149718.0
2016-08-01 15:25:00,36.61,36.61,36.58,36.59,158625.0,28.0041,28.0041,27.9811,27.9888,158625.0
2016-08-01 15:30:00,36.59,36.61,36.58,36.61,114273.0,27.9888,28.0041,27.9811,28.0041,114273.0
2016-08-01 15:35:00,36.61,36.64,36.6,36.64,161787.0,28.0041,28.027,27.9964,28.027,161787.0
2016-08-01 15:40:00,36.64,36.65,36.63,36.64,272477.0,28.027,28.0347,28.0194,28.027,272477.0
2016-08-01 15:45:00,36.64,36.66,36.63,36.64,271759.0,28.027,28.0423,28.0194,28.027,271759.0
2016-08-01 15:50:00,36.64,36.64,36.62,36.63,330577.0,28.027,28.027,28.0117,28.0194,330577.0
2016-08-01 15:55:00,36.63,36.64,36.6,36.61,549002.0,28.0194,28.027,27.9964,28.0041,549002.0
2016-08-02 09:30:00,36.6,36.6,36.53,36.54,114036.0,27.9964,27.9964,27.9429,27.9505,114036.0
2016-08-02 09:35:00,36.55,36.57,36.5,36.52,68036.0,27.9582,27.9735,27.92,27.9352,68036.0
2016-08-02 09:40:00,36.51,36.53,36.5,36.53,35217.0,27.9276,27.9429,27.92,27.9429,35217.0
2016-08-02 09:45:00,36.52,36.55,36.51,36.53,147607.0,27.9352,27.9582,27.9276,27.9429,147607.0
2016-08-02 09:50:00,36.52,36.54,36.5,36.5,34919.0,27.9352,27.9505,27.92,27.92,34919.0
2016-08-02 09:55:00,36.51,36.54,36.5,36.53,145668.0,27.9276,27.9505,27.92,27.9429,145668.0
2016-08-02 10:00:00,36.52,36.53,36.5,36.51,192335.0,27.9352,27.9429,27.92,27.9276,192335.0
2016-08-02 10:05:00,36.52,36.52,36.48,36.5,55791.0,27.9352,27.9352,27.9047,27.92,55791.0
2016-08-02 10:10:00,36.5,36.51,36.45,36.48,118561.0,27.92,27.9276,27.8817,27.9047,118561.0
2016-08-02 10:15:00,36.48,36.49,36.44,36.45,111827.0,27.9047,27.9123,27.8741,27.8817,111827.0
2016-08-02 10:20:00,36.45,36.46,36.43,36.46,53985.0,27.8817,27.8894,27.8664,27.8894,53985.0
2016-08-02 10:25:00,36.45,36.47,36.44,36.47,39753.0,27.8817,27.897,27.8741,27.897,39753.0
2016-08-02 10:30:00,36.46,36.47,36.43,36.44,63779.0,27.8894,27.897,27.8664,27.8741,63779.0
2016-08-02 10:35:00,36.44,36.46,36.43,36.44,57031.0,27.8741,27.8894,27.8664,27.8741,57031.0
2016-08-02 10:40:00,36.44,36.44,36.39,36.4,142599.0,27.8741,27.8741,27.8358,27.8435,142599.0
2016-08-02 10:45:00,36.39,36.4,36.37,36.38,70355.0,27.8358,27.8435,27.8205,27.8282,70355.0
2016-08-02 10:50:00,36.38,36.38,36.35,36.37,29325.0,27.8282,27.8282,27.8052,27.8205,29325.0
2016-08-02 10:55:00,36.37,36.4,36.34,36.34,72209.0,27.8205,27.8435,27.7976,27.7976,72209.0
2016-08-02 11:00:00,36.34,36.39,36.34,36.36,72608.0,27.7976,27.8358,27.7976,27.8129,72608.0
2016-08-02 11:05:00,36.37,36.41,36.35,36.4,73787.0,27.8205,27.8511,27.8052,27.8435,73787.0
2016-08-02 11:10:00,36.4,36.42,36.39,36.41,52050.0,27.8435,27.8588,27.8358,27.8511,52050.0
2016-08-02 11:15:00,36.41,36.42,36.38,36.38,286144.0,27.8511,27.8588,27.8282,27.8282,286144.0
2016-08-02 11:20:00,36.39,36.45,36.38,36.43,281905.0,27.8358,27.8817,27.8282,27.8664,281905.0
2016-08-02 11:25:00,36.42,36.43,36.39,36.39,46607.0,27.8588,27.8664,27.8358,27.8358,46607.0
2016-08-02 11:30:00,36.38,36.41,36.38,36.39,83602.0,27.8282,27.8511,27.8282,27.8358,83602.0
2016-08-02 11:35:00,36.39,36.4,36.37,36.38,81175.0,27.8358,27.8435,27.8205,27.8282,81175.0
2016-08-02 11:40:00,36.39,36.4,36.38,36.38,48709.0,27.8358,27.8435,27.8282,27.8282,48709.0
2016-08-02 11:45:00,36.39,36.42,36.38,36.41,47403.0,27.8358,27.8588,27.8282,27.8511,47403.0
2016-08-02 11:50:00,36.41,36.43,36.4,36.41,43192.0,27.8511,27.8664,27.8435,27.8511,43192.0
2016-08-02 11:55:00,36.41,36.41,36.38,36.39,41000.0,27.8511,27.8511,27.8282,27.8358,41000.0
2016-08-02 12:00:00,36.39,36.4,36.37,36.38,74485.0,27.8358,27.8435,27.8205,27.8282,74485.0
2016-08-02 12:05:00,36.37,36.38,36.35,36.37,81422.0,27.8205,27.8282,27.8052,27.8205,81422.0
2016-08-02 12:10:00,36.38,36.41,36.36,36.41,32530.0,27.8282,27.8511,27.8129,27.8511,32530.0
2016-08-02 12:15:00,36.4,36.42,36.4,36.4,60560.0,27.8435,27.8588,27.8435,27.8435,60560.0
2016-08-02 12:20:00,36.4,36.41,36.4,36.41,38508.0,27.8435,27.8511,27.8435,27.8511,38508.0
2016-08-02 12:25:00,36.4,36.42,36.39,36.4,31381.0,27.8435,27.8588,27.8358,27.8435,31381.0
2016-08-02 12:30:00,36.4,36.41,36.39,36.4,15818.0,27.8435,27.8511,27.8358,27.8435,15818.0
2016-08-02 12:35:00,36.41,36.41,36.4,36.41,90043.0,27.8511,27.8511,27.8435,27.8511,90043.0
2016-08-02 12:40:00,36.4,36.42,36.4,36.41,40084.0,27.8435,27.8588,27.8435,27.8511,40084.0
2016-08-02 12:45:00,36.42,36.42,36.4,36.4,73306.0,27.8588,27.8588,27.8435,27.8435,73306.0
2016-08-02 12:50:00,36.41,36.41,36.37,36.37,27768.0,27.8511,27.8511,27.8205,27.8205,27768.0
2016-08-02 12:55:00,36.37,36.37,36.34,36.36,52697.0,27.8205,27.8205,27.7976,27.8129,52697.0
2016-08-02 13:00:00,36.36,36.36,36.33,36.33,39876.0,27.8129,27.8129,27.7899,27.7899,39876.0
2016-08-02 13:05:00,36.34,36.35,36.31,36.32,31377.0,27.7976,27.8052,27.7746,27.7823,31377.0
2016-08-02 13:10:00,36.32,36.33,36.31,36.33,106122.0,27.7823,27.7899,27.7746,27.7899,106122.0
2016-08-02 13:15:00,36.33,36.34,36.32,36.33,59113.0,27.7899,27.7976,27.7823,27.7899,59113.0
2016-08-02 13:20:00,36.33,36.35,36.33,36.34,24777.0,27.7899,27.8052,27.7899,27.7976,24777.0
2016-08-02 13:25:00,36.34,36.36,36.34,36.36,44103.0,27.7976,27.8129,27.7976,27.8129,44103.0
2016-08-02 13:30:00,36.35,36.36,36.33,36.33,29880.0,27.8052,27.8129,27.7899,27.7899,29880.0
2016-08-02 13:35:00,36.33,36.34,36.31,36.32,54562.0,27.7899,27.7976,27.7746,27.7823,54562.0
2016-08-02 13:40:00,36.31,36.33,36.29,36.33,31427.0,27.7746,27.7899,27.7593,27.7899,31427.0
2016-08-02 13:45:00,36.33,36.34,36.32,36.34,23507.0,27.7899,27.7976,27.7823,27.7976,23507.0
2016-08-02 13:50:00,36.34,36.34,36.32,36.34,122580.0,27.7976,27.7976,27.7823,27.7976,122580.0
2016-08-02 13:55:00,36.33,36.34,36.32,36.34,82096.0,27.7899,27.7976,27.7823,27.7976,82096.0
2016-08-02 14:00:00,36.33,36.35,36.32,36.33,298328.0,27.7899,27.8052,27.7823,27.7899,298328.0
2016-08-02 14:05:00,36.33,36.4,36.32,36.39,312420.0,27.7899,27.8435,27.7823,27.8358,312420.0
2016-08-02 14:10:00,36.39,36.4,36.38,36.4,65571.0,27.8358,27.8435,27.8282,27.8435,65571.0
2016-08-02 14:15:00,36.4,36.4,36.37,36.39,73309.0,27.8435,27.8435,27.8205,27.8358,73309.0
2016-08-02 14:20:00,36.39,36.4,36.37,36.4,62867.0,27.8358,27.8435,27.8205,27.8435,62867.0
2016-08-02 14:25:00,36.4,36.41,36.38,36.38,58910.0,27.8435,27.8511,27.8282,27.8282,58910.0
2016-08-02 14:30:00,36.39,36.4,36.38,36.39,26767.0,27.8358,27.8435,27.8282,27.8358,26767.0
2016-08-02 14:35:00,36.39,36.41,36.38,36.38,91988.0,27.8358,27.8511,27.8282,27.8282,91988.0
2016-08-02 14:40:00,36.39,36.43,36.38,36.43,64886.0,27.8358,27.8664,27.8282,27.8664,64886.0
2016-08-02 14:45:00,36.43,36.43,36.41,36.42,102954.0,27.8664,27.8664,27.8511,27.8588,102954.0
2016-08-02 14:50:00,36.42,36.42,36.39,36.4,52732.0,27.8588,27.8588,27.8358,27.8435,52732.0
2016-08-02 14:55:00,36.4,36.41,36.39,36.41,110408.0,27.8435,27.8511,27.8358,27.8511,110408.0
2016-08-02 15:00:00,36.41,36.42,36.39,36.42,120028.0,27.8511,27.8588,27.8358,27.8588,120028.0
2016-08-02 15:05:00,36.41,36.42,36.39,36.39,75983.0,27.8511,27.8588,27.8358,27.8358,75983.0
2016-08-02 15:10:00,36.4,36.41,36.38,36.38,58574.0,27.8435,27.8511,27.8282,27.8282,58574.0
2016-08-02 15:15:00,36.39,36.4,36.38,36.4,27943.0,27.8358,27.8435,27.8282,27.8435,27943.0
2016-08-02 15:20:00,36.4,36.42,36.39,36.41,93063.0,27.8435,27.8588,27.8358,27.8511,93063.0
2016-08-02 15:25:00,36.41,36.42,36.4,36.4,66519.0,27.8511,27.8588,27.8435,27.8435,66519.0
2016-08-02 15:30:00,36.41,36.42,36.39,36.41,108824.0,27.8511,27.8588,27.8358,27.8511,108824.0
2016-08-02 15:35:00,36.41,36.43,36.4,36.43,160002.0,27.8511,27.8664,27.8435,27.8664,160002.0
2016-08-02 15:40:00,36.42,36.44,36.39,36.43,160568.0,27.8588,27.8741,27.8358,27.8664,160568.0
2016-08-02 15:45:00,36.43,36.45,36.43,36.44,130198.0,27.8664,27.8817,27.8664,27.8741,130198.0
2016-08-02 15:50:00,36.43,36.45,36.43,36.44,114697.0,27.8664,27.8817,27.8664,27.8741,114697.0
2016-08-02 15:55:00,36.44,36.44,36.43,36.44,195033.0,27.8741,27.8741,27.8664,27.8741,195033.0
2016-08-03 09:30:00,36.16,36.19,36.11,36.13,213249.0,27.6599,27.6828,27.6216,27.6369,213249.0
2016-08-03 09:35:00,36.12,36.16,36.1,36.15,34220.0,27.6293,27.6599,27.614,27.6522,34220.0
2016-08-03 09:40:00,36.15,36.19,36.15,36.18,68081.0,27.6522,27.6828,27.6522,27.6752,68081.0
2016-08-03 09:45:00,36.19,36.2,36.16,36.18,41274.0,27.6828,27.6905,27.6599,27.6752,41274.0
2016-08-03 09:50:00,36.17,36.17,36.15,36.16,88354.0,27.6675,27.6675,27.6522,27.6599,88354.0
2016-08-03 09:55:00,36.16,36.18,36.15,36.17,29887.0,27.6599,27.6752,27.6522,27.6675,29887.0
2016-08-03 10:00:00,36.17,36.21,36.16,36.2,65897.0,27.6675,27.6981,27.6599,27.6905,65897.0
2016-08-03 10:05:00,36.2,36.23,36.19,36.21,55927.0,27.6905,27.7134,27.6828,27.6981,55927.0
2016-08-03 10:10:00,36.21,36.24,36.19,36.24,213690.0,27.6981,27.7211,27.6828,27.7211,213690.0
2016-08-03 10:15:00,36.24,36.25,36.2,36.21,64850.0,27.7211,27.7287,27.6905,27.6981,64850.0
2016-08-03 10:20:00,36.21,36.22,36.2,36.2,81649.0,27.6981,27.7058,27.6905,27.6905,81649.0
2016-08-03 10:25:00,36.2,36.21,36.19,36.2,356893.0,27.6905,27.6981,27.6828,27.6905,356893.0
2016-08-03 10:30:00,36.2,36.25,36.13,36.23,137868.0,27.6905,27.7287,27.6369,27.7134,137868.0
2016-08-03 10:35:00,36.24,36.25,36.21,36.23,61400.0,27.7211,27.7287,27.6981,27.7134,61400.0
2016-08-03 10:40:00,36.23,36.25,36.22,36.24,38555.0,27.7134,27.7287,27.7058,27.7211,38555.0
2016-08-03 10:45:00,36.23,36.24,36.21,36.23,65448.0,27.7134,27.7211,27.6981,27.7134,65448.0
2016-08-03 10:50:00,36.23,36.25,36.21,36.22,62371.0,27.7134,27.7287,27.6981,27.7058,62371.0
2016-08-03 10:55:00,36.21,36.24,36.2,36.2,73617.0,27.6981,27.7211,27.6905,27.6905,73617.0
2016-08-03 11:00:00,36.21,36.22,36.19,36.21,145570.0,27.6981,27.7058,27.6828,27.6981,145570.0
2016-08-03 11:05:00,36.2,36.23,36.2,36.21,40198.0,27.6905,27.7134,27.6905,27.6981,40198.0
2016-08-03 11:10:00,36.21,36.23,36.2,36.22,26206.0,27.6981,27.7134,27.6905,27.7058,26206.0
2016-08-03 11:15:00,36.23,36.24,36.2,36.21,23209.0,27.7134,27.7211,27.6905,27.6981,23209.0
2016-08-03 11:20:00,36.21,36.26,36.21,36.24,42922.0,27.6981,27.7364,27.6981,27.7211,42922.0
2016-08-03 11:25:00,36.24,36.25,36.22,36.22,63155.0,27.7211,27.7287,27.7058,27.7058,63155.0
2016-08-03 11:30:00,36.22,36.26,36.22,36.24,63848.0,27.7058,27.7364,27.7058,27.7211,63848.0
2016-08-03 11:35:00,36.24,36.24,36.21,36.22,68655.0,27.7211,27.7211,27.6981,27.7058,68655.0
2016-08-03 11:40:00,36.23,36.23,36.2,36.2,71271.0,27.7134,27.7134,27.6905,27.6905,71271.0
2016-08-03 11:45:00,36.21,36.22,36.19,36.2,37713.0,27.6981,27.7058,27.6828,27.6905,37713.0
2016-08-03 11:50:00,36.21,36.24,36.2,36.24,82004.0,27.6981,27.7211,27.6905,27.7211,82004.0
2016-08-03 11:55:00,36.24,36.25,36.23,36.23,25976.0,27.7211,27.7287,27.7134,27.7134,25976.0
2016-08-03 12:00:00,36.24,36.24,36.22,36.23,93184.0,27.7211,27.7211,27.7058,27.7134,93184.0
2016-08-03 12:05:00,36.23,36.25,36.22,36.25,39405.0,27.7134,27.7287,27.7058,27.7287,39405.0
2016-08-03 12:10:00,36.25,36.26,36.24,36.24,55109.0,27.7287,27.7364,27.7211,27.7211,55109.0
2016-08-03 12:15:00,36.25,36.26,36.24,36.25,54062.0,27.7287,27.7364,27.7211,27.7287,54062.0
2016-08-03 12:20:00,36.26,36.26,36.22,36.23,76638.0,27.7364,27.7364,27.7058,27.7134,76638.0
2016-08-03 12:25:00,36.23,36.24,36.22,36.23,36666.0,27.7134,27.7211,27.7058,27.7134,36666.0
2016-08-03 12:30:00,36.23,36.24,36.23,36.23,14049.0,27.7134,27.7211,27.7134,27.7134,14049.0
2016-08-03 12:35:00,36.24,36.26,36.23,36.26,25949.0,27.7211,27.7364,27.7134,27.7364,25949.0
2016-08-03 12:40:00,36.26,36.27,36.25,36.27,15477.0,27.7364,27.744,27.7287,27.744,15477.0
2016-08-03 12:45:00,36.27,36.28,36.26,36.27,54618.0,27.744,27.7517,27.7364,27.744,54618.0
2016-08-03 12:50:00,36.27,36.27,36.26,36.26,98106.0,27.744,27.744,27.7364,27.7364,98106.0
2016-08-03 12:55:00,36.27,36.27,36.26,36.26,22946.0,27.744,27.744,27.7364,27.7364,22946.0
2016-08-03 13:00:00,36.26,36.27,36.26,36.27,43880.0,27.7364,27.744,27.7364,27.744,43880.0
2016-08-03 13:05:00,36.26,36.27,36.26,36.27,22724.0,27.7364,27.744,27.7364,27.744,22724.0
2016-08-03 13:10:00,36.26,36.27,36.26,36.27,18515.0,27.7364,27.744,27.7364,27.744,18515.0
2016-08-03 13:15:00,36.27,36.27,36.24,36.25,33729.0,27.744,27.744,27.7211,27.7287,33729.0
2016-08-03 13:20:00,36.25,36.26,36.24,36.26,41854.0,27.7287,27.7364,27.7211,27.7364,41854.0
2016-08-03 13:25:00,36.25,36.26,36.25,36.26,55669.0,27.7287,27.7364,27.7287,27.7364,55669.0
2016-08-03 13:30:00,36.26,36.26,36.24,36.24,98147.0,27.7364,27.7364,27.7211,27.7211,98147.0
2016-08-03 13:35:00,36.25,36.26,36.24,36.25,211785.0,27.7287,27.7364,27.7211,27.7287,211785.0
2016-08-03 13:40:00,36.25,36.26,36.24,36.25,22752.0,27.7287,27.7364,27.7211,27.7287,22752.0
2016-08-03 13:45:00,36.25,36.25,36.23,36.23,37010.0,27.7287,27.7287,27.7134,27.7134,37010.0
2016-08-03 13:50:00,36.24,36.24,36.2,36.21,108416.0,27.7211,27.7211,27.6905,27.6981,108416.0
2016-08-03 13:55:00,36.21,36.22,36.2,36.22,45486.0,27.6981,27.7058,27.6905,27.7058,45486.0
2016-08-03 14:00:00,36.22,36.23,36.21,36.21,123108.0,27.7058,27.7134,27.6981,27.6981,123108.0
2016-08-03 14:05:00,36.22,36.23,36.2,36.23,76150.0,27.7058,27.7134,27.6905,27.7134,76150.0
2016-08-03 14:10:00,36.23,36.24,36.21,36.22,83967.0,27.7134,27.7211,27.6981,27.7058,83967.0
2016-08-03 14:15:00,36.21,36.22,36.19,36.19,65117.0,27.6981,27.7058,27.6828,27.6828,65117.0
2016-08-03 14:20:00,36.2,36.22,36.2,36.22,73682.0,27.6905,27.7058,27.6905,27.7058,73682.0
2016-08-03 14:25:00,36.21,36.22,36.19,36.2,34333.0,27.6981,27.7058,27.6828,27.6905,34333.0
2016-08-03 14:30:00,36.2,36.21,36.17,36.2,173161.0,27.6905,27.6981,27.6675,27.6905,173161.0
2016-08-03 14:35:00,36.21,36.21,36.19,36.2,98291.0,27.6981,27.6981,27.6828,27.6905,98291.0
2016-08-03 14:40:00,36.19,36.2,36.19,36.2,14725.0,27.6828,27.6905,27.6828,27.6905,14725.0
2016-08-03 14:45:00,36.19,36.2,36.19,36.2,72800.0,27.6828,27.6905,27.6828,27.6905,72800.0
2016-08-03 14:50:00,36.19,36.22,36.19,36.21,110443.0,27.6828,27.7058,27.6828,27.6981,110443.0
2016-08-03 14:55:00,36.21,36.22,36.21,36.21,23351.0,27.6981,27.7058,27.6981,27.6981,23351.0
2016-08-03 15:00:00,36.22,36.22,36.21,36.22,26130.0,27.7058,27.7058,27.6981,27.7058,26130.0
2016-08-03 15:05:00,36.21,36.24,36.21,36.23,128407.0,27.6981,27.7211,27.6981,27.7134,128407.0
2016-08-03 15:10:00,36.23,36.25,36.23,36.25,85762.0,27.7134,27.7287,27.7134,27.7287,85762.0
2016-08-03 15:15:00,36.25,36.25,36.24,36.25,48105.0,27.7287,27.7287,27.7211,27.7287,48105.0
2016-08-03 15:20:00,36.25,36.26,36.23,36.25,99406.0,27.7287,27.7364,27.7134,27.7287,99406.0
2016-08-03 15:25:00,36.26,36.28,36.25,36.27,185900.0,27.7364,27.7517,27.7287,27.744,185900.0
2016-08-03 15:30:00,36.27,36.28,36.26,36.27,47023.0,27.744,27.7517,27.7364,27.744,47023.0
2016-08-03 15:35:00,36.27,36.28,36.26,36.27,70838.0,27.744,27.7517,27.7364,27.744,70838.0
2016-08-03 15:40:00,36.27,36.27,36.25,36.26,172935.0,27.744,27.744,27.7287,27.7364,172935.0
2016-08-03 15:45:00,36.26,36.28,36.26,36.28,88900.0,27.7364,27.7517,27.7364,27.7517,88900.0
2016-08-03 15:50:00,36.27,36.29,36.27,36.28,82827.0,27.744,27.7593,27.744,27.7517,82827.0
2016-08-03 15:55:00,36.28,36.31,36.27,36.29,337727.0,27.7517,27.7746,27.744,27.7593,337727.0
2016-08-04 09:30:00,36.45,36.46,36.39,36.42,189674.0,27.8817,27.8894,27.8358,27.8588,189674.0
2016-08-04 09:35:00,36.43,36.47,36.42,36.47,62499.0,27.8664,27.897,27.8588,27.897,62499.0
2016-08-04 09:40:00,36.47,36.49,36.45,36.47,46062.0,27.897,27.9123,27.8817,27.897,46062.0
2016-08-04 09:45:00,36.47,36.47,36.43,36.46,28625.0,27.897,27.897,27.8664,27.8894,28625.0
2016-08-04 09:50:00,36.46,36.48,36.46,36.46,73981.0,27.8894,27.9047,27.8894,27.8894,73981.0
2016-08-04 09:55:00,36.46,36.46,36.38,36.39,35473.0,27.8894,27.8894,27.8282,27.8358,35473.0
2016-08-04 10:00:00,36.39,36.41,36.37,36.41,125913.0,27.8358,27.8511,27.8205,27.8511,125913.0
2016-08-04 10:05:00,36.41,36.41,36.36,36.38,32165.0,27.8511,27.8511,27.8129,27.8282,32165.0
2016-08-04 10:10:00,36.37,36.42,36.37,36.41,54910.0,27.8205,27.8588,27.8205,27.8511,54910.0
2016-08-04 10:15:00,36.41,36.44,36.41,36.42,55281.0,27.8511,27.8741,27.8511,27.8588,55281.0
2016-08-04 10:20:00,36.42,36.43,36.4,36.41,34284.0,27.8588,27.8664,27.8435,27.8511,34284.0
2016-08-04 10:25:00,36.41,36.44,36.41,36.44,36383.0,27.8511,27.8741,27.8511,27.8741,36383.0
2016-08-04 10:30:00,36.44,36.47,36.43,36.44,33366.0,27.8741,27.897,27.8664,27.8741,33366.0
2016-08-04 10:35:00,36.44,36.47,36.43,36.45,64001.0,27.8741,27.897,27.8664,27.8817,64001.0
2016-08-04 10:40:00,36.45,36.46,36.42,36.45,57716.0,27.8817,27.8894,27.8588,27.8817,57716.0
2016-08-04 10:45:00,36.45,36.46,36.43,36.44,54101.0,27.8817,27.8894,27.8664,27.8741,54101.0
2016-08-04 10:50:00,36.44,36.47,36.43,36.44,44865.0,27.8741,27.897,27.8664,27.8741,44865.0
2016-08-04 10:55:00,36.44,36.48,36.43,36.48,80448.0,27.8741,27.9047,27.8664,27.9047,80448.0
2016-08-04 11:00:00,36.47,36.49,36.45,36.47,1101782.0,27.897,27.9123,27.8817,27.897,1101782.0
2016-08-04 11:05:00,36.47,36.48,36.46,36.47,38923.0,27.897,27.9047,27.8894,27.897,38923.0
2016-08-04 11:10:00,36.47,36.48,36.44,36.45,34015.0,27.897,27.9047,27.8741,27.8817,34015.0
2016-08-04 11:15:00,36.45,36.47,36.43,36.45,41001.0,27.8817,27.897,27.8664,27.8817,41001.0
2016-08-04 11:20:00,36.45,36.47,36.44,36.45,29453.0,27.8817,27.897,27.8741,27.8817,29453.0
2016-08-04 11:25:00,36.45,36.46,36.44,36.45,56062.0,27.8817,27.8894,27.8741,27.8817,56062.0
2016-08-04 11:30:00,36.45,36.48,36.44,36.48,57756.0,27.8817,27.9047,27.8741,27.9047,57756.0
2016-08-04 11:35:00,36.47,36.48,36.46,36.47,44496.0,27.897,27.9047,27.8894,27.897,44496.0
2016-08-04 11:40:00,36.48,36.49,36.46,36.48,27089.0,27.9047,27.9123,27.8894,27.9047,27089.0
2016-08-04 11:45:00,36.48,36.48,36.45,36.48,25406.0,27.9047,27.9047,27.8817,27.9047,25406.0
2016-08-04 11:50:00,36.48,36.5,36.47,36.48,75338.0,27.9047,27.92,27.897,27.9047,75338.0
2016-08-04 11:55:00,36.49,36.53,36.48,36.52,74677.0,27.9123,27.9429,27.9047,27.9352,74677.0
2016-08-04 12:00:00,36.52,36.54,36.52,36.53,16368.0,27.9352,27.9505,27.9352,27.9429,16368.0
2016-08-04 12:05:00,36.53,36.54,36.52,36.52,70919.0,27.9429,27.9505,27.9352,27.9352,70919.0
2016-08-04 12:10:00,36.53,36.53,36.5,36.51,49504.0,27.9429,27.9429,27.92,27.9276,49504.0
2016-08-04 12:15:00,36.5,36.51,36.5,36.51,40343.0,27.92,27.9276,27.92,27.9276,40343.0
2016-08-04 12:20:00,36.5,36.51,36.49,36.51,165569.0,27.92,27.9276,27.9123,27.9276,165569.0
2016-08-04 12:25:00,36.51,36.52,36.5,36.51,243111.0,27.9276,27.9352,27.92,27.9276,243111.0
2016-08-04 12:30:00,36.51,36.53,36.51,36.52,314157.0,27.9276,27.9429,27.9276,27.9352,314157.0
2016-08-04 12:35:00,36.52,36.53,36.51,36.51,63484.0,27.9352,27.9429,27.9276,27.9276,63484.0
2016-08-04 12:40:00,36.51,36.52,36.51,36.52,31850.0,27.9276,27.9352,27.9276,27.9352,31850.0
2016-08-04 12:45:00,36.52,36.54,36.51,36.53,57157.0,27.9352,27.9505,27.9276,27.9429,57157.0
2016-08-04 12:50:00,36.53,36.54,36.52,36.54,14386.0,27.9429,27.9505,27.9352,27.9505,14386.0
2016-08-04 12:55:00,36.54,36.54,36.51,36.51,18864.0,27.9505,27.9505,27.9276,27.9276,18864.0
2016-08-04 13:00:00,36.52,36.52,36.49,36.5,25991.0,27.9352,27.9352,27.9123,27.92,25991.0
2016-08-04 13:05:00,36.5,36.5,36.48,36.49,14317.0,27.92,27.92,27.9047,27.9123,14317.0
2016-08-04 13:10:00,36.49,36.5,36.47,36.48,28884.0,27.9123,27.92,27.897,27.9047,28884.0
2016-08-04 13:15:00,36.48,36.49,36.47,36.49,74845.0,27.9047,27.9123,27.897,27.9123,74845.0
2016-08-04 13:20:00,36.48,36.49,36.47,36.48,47487.0,27.9047,27.9123,27.897,27.9047,47487.0
2016-08-04 13:25:00,36.48,36.49,36.47,36.48,60562.0,27.9047,27.9123,27.897,27.9047,60562.0
2016-08-04 13:30:00,36.48,36.49,36.47,36.48,103322.0,27.9047,27.9123,27.897,27.9047,103322.0
2016-08-04 13:35:00,36.48,36.49,36.47,36.48,86566.0,27.9047,27.9123,27.897,27.9047,86566.0
2016-08-04 13:40:00,36.48,36.49,36.47,36.49,27950.0,27.9047,27.9123,27.897,27.9123,27950.0
2016-08-04 13:45:00,36.49,36.5,36.48,36.5,53534.0,27.9123,27.92,27.9047,27.92,53534.0
2016-08-04 13:50:00,36.5,36.51,36.48,36.49,52271.0,27.92,27.9276,27.9047,27.9123,52271.0
2016-08-04 13:55:00,36.49,36.5,36.48,36.5,164538.0,27.9123,27.92,27.9047,27.92,164538.0
2016-08-04 14:00:00,36.5,36.51,36.49,36.5,191559.0,27.92,27.9276,27.9123,27.92,191559.0
2016-08-04 14:05:00,36.51,36.52,36.5,36.52,153801.0,27.9276,27.9352,27.92,27.9352,153801.0
2016-08-04 14:10:00,36.52,36.52,36.49,36.5,139092.0,27.9352,27.9352,27.9123,27.92,139092.0
2016-08-04 14:15:00,36.5,36.5,36.47,36.47,73989.0,27.92,27.92,27.897,27.897,73989.0
2016-08-04 14:20:00,36.47,36.5,36.47,36.49,76837.0,27.897,27.92,27.897,27.9123,76837.0
2016-08-04 14:25:00,36.49,36.5,36.49,36.49,62297.0,27.9123,27.92,27.9123,27.9123,62297.0
2016-08-04 14:30:00,36.5,36.5,36.49,36.5,74491.0,27.92,27.92,27.9123,27.92,74491.0
2016-08-04 14:35:00,36.5,36.5,36.49,36.5,141498.0,27.92,27.92,27.9123,27.92,141498.0
2016-08-04 14:40:00,36.49,36.5,36.48,36.48,56201.0,27.9123,27.92,27.9047,27.9047,56201.0
2016-08-04 14:45:00,36.48,36.5,36.48,36.49,29089.0,27.9047,27.92,27.9047,27.9123,29089.0
2016-08-04 14:50:00,36.5,36.51,36.49,36.5,48051.0,27.92,27.9276,27.9123,27.92,48051.0
2016-08-04 14:55:00,36.5,36.51,36.5,36.5,39483.0,27.92,27.9276,27.92,27.92,39483.0
2016-08-04 15:00:00,36.5,36.51,36.49,36.5,23119.0,27.92,27.9276,27.9123,27.92,23119.0
2016-08-04 15:05:00,36.5,36.51,36.49,36.51,45018.0,27.92,27.9276,27.9123,27.9276,45018.0
2016-08-04 15:10:00,36.51,36.51,36.49,36.5,66164.0,27.9276,27.9276,27.9123,27.92,66164.0
2016-08-04 15:15:00,36.5,36.51,36.49,36.49,88857.0,27.92,27.9276,27.9123,27.9123,88857.0
2016-08-04 15:20:00,36.5,36.51,36.49,36.49,87792.0,27.92,27.9276,27.9123,27.9123,87792.0
2016-08-04 15:25:00,36.49,36.5,36.48,36.5,61643.0,27.9123,27.92,27.9047,27.92,61643.0
2016-08-04 15:30:00,36.5,36.51,36.5,36.51,24280.0,27.92,27.9276,27.92,27.9276,24280.0
2016-08-04 15:35:00,36.51,36.53,36.5,36.52,43665.0,27.9276,27.9429,27.92,27.9352,43665.0
2016-08-04 15:40:00,36.53,36.53,36.51,36.52,49364.0,27.9429,27.9429,27.9276,27.9352,49364.0
2016-08-04 15:45:00,36.52,36.52,36.51,36.52,45523.0,27.9352,27.9352,27.9276,27.9352,45523.0
2016-08-04 15:50:00,36.51,36.52,36.51,36.52,44271.0,27.9276,27.9352,27.9276,27.9352,44271.0
2016-08-04 15:55:00,36.52,36.53,36.49,36.52,612837.0,27.9352,27.9429,27.9123,27.9352,612837.0
2016-08-05 09:30:00,36.52,36.53,36.46,36.52,88773.0,27.9352,27.9429,27.8894,27.9352,88773.0
2016-08-05 09:35:00,36.52,36.55,36.5,36.52,103503.0,27.9352,27.9582,27.92,27.9352,103503.0
2016-08-05 09:40:00,36.53,36.55,36.51,36.52,117920.0,27.9429,27.9582,27.9276,27.9352,117920.0
2016-08-05 09:45:00,36.53,36.54,36.5,36.52,43386.0,27.9429,27.9505,27.92,27.9352,43386.0
2016-08-05 09:50:00,36.53,36.56,36.52,36.55,43808.0,27.9429,27.9658,27.9352,27.9582,43808.0
2016-08-05 09:55:00,36.55,36.58,36.55,36.55,55392.0,27.9582,27.9811,27.9582,27.9582,55392.0
2016-08-05 10:00:00,36.56,36.58,36.55,36.58,148480.0,27.9658,27.9811,27.9582,27.9811,148480.0
2016-08-05 10:05:00,36.57,36.58,36.56,36.57,93817.0,27.9735,27.9811,27.9658,27.9735,93817.0
2016-08-05 10:10:00,36.57,36.58,36.55,36.55,38917.0,27.9735,27.9811,27.9582,27.9582,38917.0
2016-08-05 10:15:00,36.55,36.59,36.54,36.56,45181.0,27.9582,27.9888,27.9505,27.9658,45181.0
2016-08-05 10:20:00,36.56,36.57,36.54,36.54,38147.0,27.9658,27.9735,27.9505,27.9505,38147.0
2016-08-05 10:25:00,36.54,36.55,36.53,36.53,40837.0,27.9505,27.9582,27.9429,27.9429,40837.0
2016-08-05 10:30:00,36.53,36.55,36.52,36.53,35985.0,27.9429,27.9582,27.9352,27.9429,35985.0
2016-08-05 10:35:00,36.53,36.54,36.51,36.52,39826.0,27.9429,27.9505,27.9276,27.9352,39826.0
2016-08-05 10:40:00,36.51,36.55,36.51,36.55,36110.0,27.9276,27.9582,27.9276,27.9582,36110.0
2016-08-05 10:45:00,36.55,36.56,36.54,36.55,35109.0,27.9582,27.9658,27.9505,27.9582,35109.0
2016-08-05 10:50:00,36.55,36.56,36.54,36.55,29483.0,27.9582,27.9658,27.9505,27.9582,29483.0
2016-08-05 10:55:00,36.55,36.59,36.55,36.58,24476.0,27.9582,27.9888,27.9582,27.9811,24476.0
2016-08-05 11:00:00,36.59,36.6,36.57,36.6,47533.0,27.9888,27.9964,27.9735,27.9964,47533.0
2016-08-05 11:05:00,36.6,36.63,36.6,36.63,50368.0,27.9964,28.0194,27.9964,28.0194,50368.0
2016-08-05 11:10:00,36.63,36.64,36.62,36.63,29016.0,28.0194,28.027,28.0117,28.0194,29016.0
2016-08-05 11:15:00,36.64,36.64,36.61,36.63,36502.0,28.027,28.027,28.0041,28.0194,36502.0
2016-08-05 11:20:00,36.63,36.63,36.62,36.63,14567.0,28.0194,28.0194,28.0117,28.0194,14567.0
2016-08-05 11:25:00,36.62,36.63,36.59,36.59,50210.0,28.0117,28.0194,27.9888,27.9888,50210.0
2016-08-05 11:30:00,36.6,36.62,36.59,36.6,36155.0,27.9964,28.0117,27.9888,27.9964,36155.0
2016-08-05 11:35:00,36.6,36.62,36.59,36.59,157179.0,27.9964,28.0117,27.9888,27.9888,157179.0
2016-08-05 11:40:00,36.6,36.61,36.59,36.59,13984.0,27.9964,28.0041,27.9888,27.9888,13984.0
2016-08-05 11:45:00,36.59,36.62,36.59,36.62,53687.0,27.9888,28.0117,27.9888,28.0117,53687.0
2016-08-05 11:50:00,36.62,36.62,36.6,36.61,56494.0,28.0117,28.0117,27.9964,28.0041,56494.0
2016-08-05 11:55:00,36.61,36.61,36.58,36.58,42759.0,28.0041,28.0041,27.9811,27.9811,42759.0
2016-08-05 12:00:00,36.59,36.6,36.58,36.6,22922.0,27.9888,27.9964,27.9811,27.9964,22922.0
2016-08-05 12:05:00,36.59,36.61,36.59,36.6,61688.0,27.9888,28.0041,27.9888,27.9964,61688.0
2016-08-05 12:10:00,36.61,36.63,36.6,36.62,38790.0,28.0041,28.0194,27.9964,28.0117,38790.0
2016-08-05 12:15:00,36.61,36.62,36.6,36.61,44120.0,28.0041,28.0117,27.9964,28.0041,44120.0
2016-08-05 12:20:00,36.61,36.62,36.6,36.62,32797.0,28.0041,28.0117,27.9964,28.0117,32797.0
2016-08-05 12:25:00,36.62,36.63,36.61,36.63,15491.0,28.0117,28.0194,28.0041,28.0194,15491.0
2016-08-05 12:30:00,36.62,36.63,36.61,36.62,22348.0,28.0117,28.0194,28.0041,28.0117,22348.0
2016-08-05 12:35:00,36.62,36.62,36.61,36.62,18651.0,28.0117,28.0117,28.0041,28.0117,18651.0
2016-08-05 12:40:00,36.61,36.62,36.61,36.62,14570.0,28.0041,28.0117,28.0041,28.0117,14570.0
2016-08-05 12:45:00,36.62,36.62,36.61,36.61,12022.0,28.0117,28.0117,28.0041,28.0041,12022.0
2016-08-05 12:50:00,36.62,36.63,36.61,36.63,11955.0,28.0117,28.0194,28.0041,28.0194,11955.0
2016-08-05 12:55:00,36.62,36.63,36.61,36.61,28858.0,28.0117,28.0194,28.0041,28.0041,28858.0
2016-08-05 13:00:00,36.62,36.62,36.61,36.62,18904.0,28.0117,28.0117,28.0041,28.0117,18904.0
2016-08-05 13:05:00,36.62,36.63,36.61,36.61,16475.0,28.0117,28.0194,28.0041,28.0041,16475.0
2016-08-05 13:10:00,36.62,36.62,36.61,36.61,22035.0,28.0117,28.0117,28.0041,28.0041,22035.0
2016-08-05 13:15:00,36.62,36.64,36.62,36.63,51611.0,28.0117,28.027,28.0117,28.0194,51611.0
2016-08-05 13:20:00,36.63,36.64,36.63,36.63,14358.0,28.0194,28.027,28.0194,28.0194,14358.0
2016-08-05 13:25:00,36.63,36.64,36.62,36.62,33014.0,28.0194,28.027,28.0117,28.0117,33014.0
2016-08-05 13:30:00,36.63,36.63,36.62,36.62,33978.0,28.0194,28.0194,28.0117,28.0117,33978.0
2016-08-05 13:35:00,36.63,36.63,36.62,36.62,41088.0,28.0194,28.0194,28.0117,28.0117,41088.0
2016-08-05 13:40:00,36.62,36.64,36.62,36.64,35394.0,28.0117,28.027,28.0117,28.027,35394.0
2016-08-05 13:45:00,36.64,36.64,36.63,36.64,24420.0,28.027,28.027,28.0194,28.027,24420.0
2016-08-05 13:50:00,36.64,36.64,36.63,36.64,28569.0,28.027,28.027,28.0194,28.027,28569.0
2016-08-05 13:55:00,36.64,36.64,36.63,36.64,9841.0,28.027,28.027,28.0194,28.027,9841.0
2016-08-05 14:00:00,36.64,36.64,36.62,36.63,35777.0,28.027,28.027,28.0117,28.0194,35777.0
2016-08-05 14:05:00,36.63,36.65,36.62,36.64,76767.0,28.0194,28.0347,28.0117,28.027,76767.0
2016-08-05 14:10:00,36.64,36.65,36.63,36.64,67612.0,28.027,28.0347,28.0194,28.027,67612.0
2016-08-05 14:15:00,36.64,36.64,36.63,36.64,39623.0,28.027,28.027,28.0194,28.027,39623.0
2016-08-05 14:20:00,36.64,36.64,36.62,36.63,44502.0,28.027,28.027,28.0117,28.0194,44502.0
2016-08-05 14:25:00,36.63,36.63,36.62,36.62,127391.0,28.0194,28.0194,28.0117,28.0117,127391.0
2016-08-05 14:30:00,36.63,36.64,36.62,36.64,25341.0,28.0194,28.027,28.0117,28.027,25341.0
2016-08-05 14:35:00,36.64,36.64,36.63,36.64,32302.0,28.027,28.027,28.0194,28.027,32302.0
2016-08-05 14:40:00,36.64,36.64,36.62,36.63,79905.0,28.027,28.027,28.0117,28.0194,79905.0
2016-08-05 14:45:00,36.63,36.63,36.62,36.63,45190.0,28.0194,28.0194,28.0117,28.0194,45190.0
2016-08-05 14:50:00,36.63,36.63,36.62,36.63,159982.0,28.0194,28.0194,28.0117,28.0194,159982.0
2016-08-05 14:55:00,36.63,36.64,36.63,36.64,27597.0,28.0194,28.027,28.0194,28.027,27597.0
2016-08-05 15:00:00,36.63,36.64,36.63,36.64,39257.0,28.0194,28.027,28.0194,28.027,39257.0
2016-08-05 15:05:00,36.63,36.66,36.63,36.66,46208.0,28.0194,28.0423,28.0194,28.0423,46208.0
2016-08-05 15:10:00,36.65,36.66,36.64,36.64,55167.0,28.0347,28.0423,28.027,28.027,55167.0
2016-08-05 15:15:00,36.64,36.66,36.64,36.65,37942.0,28.027,28.0423,28.027,28.0347,37942.0
2016-08-05 15:20:00,36.65,36.65,36.63,36.63,36444.0,28.0347,28.0347,28.0194,28.0194,36444.0
2016-08-05 15:25:00,36.63,36.65,36.63,36.65,68127.0,28.0194,28.0347,28.0194,28.0347,68127.0
2016-08-05 15:30:00,36.65,36.65,36.63,36.64,68710.0,28.0347,28.0347,28.0194,28.027,68710.0
2016-08-05 15:35:00,36.64,36.64,36.63,36.64,17427.0,28.027,28.027,28.0194,28.027,17427.0
2016-08-05 15:40:00,36.64,36.65,36.63,36.65,46437.0,28.027,28.0347,28.0194,28.0347,46437.0
2016-08-05 15:45:00,36.65,36.65,36.64,36.64,91799.0,28.0347,28.0347,28.027,28.027,91799.0
2016-08-05 15:50:00,36.65,36.65,36.64,36.64,74931.0,28.0347,28.0347,28.027,28.027,74931.0
2016-08-05 15:55:00,36.64,36.65,36.63,36.63,221467.0,28.027,28.0347,28.0194,28.0194,221467.0
2016-08-08 09:30:00,36.74,36.76,36.71,36.74,96526.0,28.1035,28.1188,28.0806,28.1035,96526.0
2016-08-08 09:35:00,36.75,36.77,36.74,36.74,68924.0,28.1112,28.1265,28.1035,28.1035,68924.0
2016-08-08 09:40:00,36.75,36.78,36.74,36.77,36953.0,28.1112,28.1341,28.1035,28.1265,36953.0
2016-08-08 09:45:00,36.77,36.78,36.76,36.77,37920.0,28.1265,28.1341,28.1188,28.1265,37920.0
2016-08-08 09:50:00,36.77,36.78,36.74,36.75,18186.0,28.1265,28.1341,28.1035,28.1112,18186.0
2016-08-08 09:55:00,36.75,36.77,36.74,36.76,55268.0,28.1112,28.1265,28.1035,28.1188,55268.0
2016-08-08 10:00:00,36.76,36.76,36.73,36.73,185260.0,28.1188,28.1188,28.0959,28.0959,185260.0
2016-08-08 10:05:00,36.74,36.76,36.73,36.76,51128.0,28.1035,28.1188,28.0959,28.1188,51128.0
2016-08-08 10:10:00,36.76,36.78,36.74,36.78,137776.0,28.1188,28.1341,28.1035,28.1341,137776.0
2016-08-08 10:15:00,36.77,36.78,36.76,36.77,56785.0,28.1265,28.1341,28.1188,28.1265,56785.0
2016-08-08 10:20:00,36.77,36.77,36.72,36.72,40458.0,28.1265,28.1265,28.0882,28.0882,40458.0
2016-08-08 10:25:00,36.72,36.74,36.71,36.73,34929.0,28.0882,28.1035,28.0806,28.0959,34929.0
2016-08-08 10:30:00,36.73,36.75,36.73,36.75,25176.0,28.0959,28.1112,28.0959,28.1112,25176.0
2016-08-08 10:35:00,36.75,36.75,36.72,36.74,50798.0,28.1112,28.1112,28.0882,28.1035,50798.0
2016-08-08 10:40:00,36.74,36.76,36.73,36.76,26874.0,28.1035,28.1188,28.0959,28.1188,26874.0
2016-08-08 10:45:00,36.76,36.76,36.73,36.73,23179.0,28.1188,28.1188,28.0959,28.0959,23179.0
2016-08-08 10:50:00,36.74,36.74,36.71,36.73,14957.0,28.1035,28.1035,28.0806,28.0959,14957.0
2016-08-08 10:55:00,36.73,36.73,36.71,36.72,21291.0,28.0959,28.0959,28.0806,28.0882,21291.0
2016-08-08 11:00:00,36.73,36.74,36.72,36.74,31484.0,28.0959,28.1035,28.0882,28.1035,31484.0
2016-08-08 11:05:00,36.73,36.76,36.73,36.75,61295.0,28.0959,28.1188,28.0959,28.1112,61295.0
2016-08-08 11:10:00,36.75,36.76,36.72,36.74,42480.0,28.1112,28.1188,28.0882,28.1035,42480.0
2016-08-08 11:15:00,36.73,36.75,36.73,36.73,37558.0,28.0959,28.1112,28.0959,28.0959,37558.0
2016-08-08 11:20:00,36.73,36.75,36.72,36.73,64728.0,28.0959,28.1112,28.0882,28.0959,64728.0
2016-08-08 11:25:00,36.74,36.76,36.73,36.76,28588.0,28.1035,28.1188,28.0959,28.1188,28588.0
2016-08-08 11:30:00,36.76,36.76,36.74,36.74,103914.0,28.1188,28.1188,28.1035,28.1035,103914.0
2016-08-08 11:35:00,36.74,36.76,36.74,36.76,21455.0,28.1035,28.1188,28.1035,28.1188,21455.0
2016-08-08 11:40:00,36.75,36.76,36.74,36.74,20834.0,28.1112,28.1188,28.1035,28.1035,20834.0
2016-08-08 11:45:00,36.75,36.75,36.74,36.74,24280.0,28.1112,28.1112,28.1035,28.1035,24280.0
2016-08-08 11:50:00,36.74,36.75,36.74,36.75,13391.0,28.1035,28.1112,28.1035,28.1112,13391.0
2016-08-08 11:55:00,36.75,36.75,36.74,36.75,10153.0,28.1112,28.1112,28.1035,28.1112,10153.0
2016-08-08 12:00:00,36.74,36.76,36.74,36.76,21925.0,28.1035,28.1188,28.1035,28.1188,21925.0
2016-08-08 12:05:00,36.76,36.77,36.74,36.75,437418.0,28.1188,28.1265,28.1035,28.1112,437418.0
2016-08-08 12:10:00,36.75,36.75,36.74,36.74,7542.0,28.1112,28.1112,28.1035,28.1035,7542.0
2016-08-08 12:15:00,36.75,36.75,36.74,36.75,8047.0,28.1112,28.1112,28.1035,28.1112,8047.0
2016-08-08 12:20:00,36.75,36.75,36.74,36.75,20032.0,28.1112,28.1112,28.1035,28.1112,20032.0
2016-08-08 12:25:00,36.74,36.75,36.74,36.75,15569.0,28.1035,28.1112,28.1035,28.1112,15569.0
2016-08-08 12:30:00,36.75,36.75,36.74,36.75,19319.0,28.1112,28.1112,28.1035,28.1112,19319.0
2016-08-08 12:35:00,36.75,36.76,36.74,36.75,64236.0,28.1112,28.1188,28.1035,28.1112,64236.0
2016-08-08 12:40:00,36.75,36.75,36.73,36.73,24752.0,28.1112,28.1112,28.0959,28.0959,24752.0
2016-08-08 12:45:00,36.74,36.75,36.73,36.75,14161.0,28.1035,28.1112,28.0959,28.1112,14161.0
2016-08-08 12:50:00,36.75,36.75,36.74,36.75,21872.0,28.1112,28.1112,28.1035,28.1112,21872.0
2016-08-08 12:55:00,36.75,36.75,36.74,36.75,110909.0,28.1112,28.1112,28.1035,28.1112,110909.0
2016-08-08 13:00:00,36.75,36.75,36.74,36.75,27125.0,28.1112,28.1112,28.1035,28.1112,27125.0
2016-08-08 13:05:00,36.75,36.75,36.74,36.75,18068.0,28.1112,28.1112,28.1035,28.1112,18068.0
2016-08-08 13:10:00,36.75,36.75,36.74,36.75,9357.0,28.1112,28.1112,28.1035,28.1112,9357.0
2016-08-08 13:15:00,36.75,36.75,36.74,36.75,16743.0,28.1112,28.1112,28.1035,28.1112,16743.0
2016-08-08 13:20:00,36.74,36.75,36.74,36.75,97679.0,28.1035,28.1112,28.1035,28.1112,97679.0
2016-08-08 13:25:00,36.75,36.75,36.74,36.75,21523.0,28.1112,28.1112,28.1035,28.1112,21523.0
2016-08-08 13:30:00,36.75,36.76,36.75,36.76,35096.0,28.1112,28.1188,28.1112,28.1188,35096.0
2016-08-08 13:35:00,36.76,36.76,36.74,36.76,65011.0,28.1188,28.1188,28.1035,28.1188,65011.0
2016-08-08 13:40:00,36.76,36.76,36.75,36.75,19723.0,28.1188,28.1188,28.1112,28.1112,19723.0
2016-08-08 13:45:00,36.76,36.76,36.75,36.76,130806.0,28.1188,28.1188,28.1112,28.1188,130806.0
2016-08-08 13:50:00,36.76,36.76,36.75,36.76,32503.0,28.1188,28.1188,28.1112,28.1188,32503.0
2016-08-08 13:55:00,36.76,36.77,36.76,36.77,24490.0,28.1188,28.1265,28.1188,28.1265,24490.0
2016-08-08 14:00:00,36.77,36.77,36.76,36.77,37639.0,28.1265,28.1265,28.1188,28.1265,37639.0
2016-08-08 14:05:00,36.76,36.77,36.76,36.77,27382.0,28.1188,28.1265,28.1188,28.1265,27382.0
2016-08-08 14:10:00,36.77,36.78,36.76,36.77,41937.0,28.1265,28.1341,28.1188,28.1265,41937.0
2016-08-08 14:15:00,36.77,36.78,36.75,36.76,110450.0,28.1265,28.1341,28.1112,28.1188,110450.0
2016-08-08 14:20:00,36.76,36.76,36.74,36.75,43605.0,28.1188,28.1188,28.1035,28.1112,43605.0
2016-08-08 14:25:00,36.75,36.75,36.74,36.75,24715.0,28.1112,28.1112,28.1035,28.1112,24715.0
2016-08-08 14:30:00,36.75,36.75,36.74,36.75,62625.0,28.1112,28.1112,28.1035,28.1112,62625.0
2016-08-08 14:35:00,36.75,36.75,36.74,36.75,71309.0,28.1112,28.1112,28.1035,28.1112,71309.0
2016-08-08 14:40:00,36.75,36.75,36.73,36.73,38613.0,28.1112,28.1112,28.0959,28.0959,38613.0
2016-08-08 14:45:00,36.74,36.75,36.73,36.75,42139.0,28.1035,28.1112,28.0959,28.1112,42139.0
2016-08-08 14:50:00,36.75,36.75,36.74,36.74,18068.0,28.1112,28.1112,28.1035,28.1035,18068.0
2016-08-08 14:55:00,36.75,36.75,36.73,36.73,50754.0,28.1112,28.1112,28.0959,28.0959,50754.0
2016-08-08 15:00:00,36.74,36.74,36.73,36.74,46677.0,28.1035,28.1035,28.0959,28.1035,46677.0
2016-08-08 15:05:00,36.74,36.75,36.73,36.75,165916.0,28.1035,28.1112,28.0959,28.1112,165916.0
2016-08-08 15:10:00,36.75,36.75,36.74,36.74,23225.0,28.1112,28.1112,28.1035,28.1035,23225.0
2016-08-08 15:15:00,36.75,36.75,36.74,36.75,113831.0,28.1112,28.1112,28.1035,28.1112,113831.0
2016-08-08 15:20:00,36.74,36.75,36.74,36.75,14237.0,28.1035,28.1112,28.1035,28.1112,14237.0
2016-08-08 15:25:00,36.75,36.75,36.74,36.75,36759.0,28.1112,28.1112,28.1035,28.1112,36759.0
2016-08-08 15:30:00,36.75,36.75,36.74,36.75,44287.0,28.1112,28.1112,28.1035,28.1112,44287.0
2016-08-08 15:35:00,36.74,36.75,36.74,36.75,70426.0,28.1035,28.1112,28.1035,28.1112,70426.0
2016-08-08 15:40:00,36.75,36.75,36.74,36.75,23737.0,28.1112,28.1112,28.1035,28.1112,23737.0
2016-08-08 15:45:00,36.75,36.76,36.74,36.76,62385.0,28.1112,28.1188,28.1035,28.1188,62385.0
2016-08-08 15:50:00,36.76,36.76,36.75,36.75,51625.0,28.1188,28.1188,28.1112,28.1112,51625.0
2016-08-08 15:55:00,36.76,36.78,36.75,36.77,277291.0,28.1188,28.1341,28.1112,28.1265,277291.0
2016-08-09 09:30:00,36.95,36.97,36.89,36.97,300812.0,28.2642,28.2795,28.2183,28.2795,300812.0
2016-08-09 09:35:00,36.97,37.0,36.96,37.0,1199906.0,28.2795,28.3024,28.2718,28.3024,1199906.0
2016-08-09 09:40:00,37.0,37.01,36.98,36.99,250685.0,28.3024,28.3101,28.2871,28.2948,250685.0
2016-08-09 09:45:00,36.99,37.03,36.99,37.03,77891.0,28.2948,28.3254,28.2948,28.3254,77891.0
2016-08-09 09:50:00,37.03,37.03,37.01,37.02,10844.0,28.3254,28.3254,28.3101,28.3177,10844.0
2016-08-09 09:55:00,37.02,37.03,37.01,37.02,15997.0,28.3177,28.3254,28.3101,28.3177,15997.0
2016-08-09 10:00:00,37.02,37.03,36.99,37.03,90927.0,28.3177,28.3254,28.2948,28.3254,90927.0
2016-08-09 10:05:00,37.03,37.04,37.01,37.02,19833.0,28.3254,28.333,28.3101,28.3177,19833.0
2016-08-09 10:10:00,37.03,37.05,37.03,37.05,48446.0,28.3254,28.3407,28.3254,28.3407,48446.0
2016-08-09 10:15:00,37.05,37.08,37.05,37.07,52127.0,28.3407,28.3636,28.3407,28.356,52127.0
2016-08-09 10:20:00,37.07,37.09,37.05,37.07,52155.0,28.356,28.3713,28.3407,28.356,52155.0
2016-08-09 10:25:00,37.08,37.1,37.07,37.09,111273.0,28.3636,28.3789,28.356,28.3713,111273.0
2016-08-09 10:30:00,37.09,37.09,37.06,37.07,42457.0,28.3713,28.3713,28.3483,28.356,42457.0
2016-08-09 10:35:00,37.07,37.09,37.06,37.08,103698.0,28.356,28.3713,28.3483,28.3636,103698.0
2016-08-09 10:40:00,37.07,37.09,37.05,37.08,25583.0,28.356,28.3713,28.3407,28.3636,25583.0
2016-08-09 10:45:00,37.08,37.1,37.07,37.09,87790.0,28.3636,28.3789,28.356,28.3713,87790.0
2016-08-09 10:50:00,37.09,37.09,37.07,37.08,36515.0,28.3713,28.3713,28.356,28.3636,36515.0
2016-08-09 10:55:00,37.08,37.1,37.07,37.1,72553.0,28.3636,28.3789,28.356,28.3789,72553.0
2016-08-09 11:00:00,37.09,37.12,37.09,37.12,62053.0,28.3713,28.3942,28.3713,28.3942,62053.0
2016-08-09 11:05:00,37.12,37.14,37.1,37.12,50908.0,28.3942,28.4095,28.3789,28.3942,50908.0
2016-08-09 11:10:00,37.12,37.15,37.12,37.13,55963.0,28.3942,28.4172,28.3942,28.4019,55963.0
2016-08-09 11:15:00,37.14,37.15,37.12,37.15,19676.0,28.4095,28.4172,28.3942,28.4172,19676.0
2016-08-09 11:20:00,37.15,37.16,37.14,37.14,56195.0,28.4172,28.4248,28.4095,28.4095,56195.0
2016-08-09 11:25:00,37.15,37.15,37.13,37.14,29113.0,28.4172,28.4172,28.4019,28.4095,29113.0
2016-08-09 11:30:00,37.14,37.15,37.12,37.13,37421.0,28.4095,28.4172,28.3942,28.4019,37421.0
2016-08-09 11:35:00,37.13,37.14,37.12,37.13,65646.0,28.4019,28.4095,28.3942,28.4019,65646.0
2016-08-09 11:40:00,37.12,37.13,37.12,37.13,27926.0,28.3942,28.4019,28.3942,28.4019,27926.0
2016-08-09 11:45:00,37.13,37.14,37.12,37.14,42636.0,28.4019,28.4095,28.3942,28.4095,42636.0
2016-08-09 11:50:00,37.14,37.14,37.12,37.13,38447.0,28.4095,28.4095,28.3942,28.4019,38447.0
2016-08-09 11:55:00,37.14,37.14,37.12,37.12,62720.0,28.4095,28.4095,28.3942,28.3942,62720.0
2016-08-09 12:00:00,37.12,37.15,37.11,37.14,82427.0,28.3942,28.4172,28.3866,28.4095,82427.0
2016-08-09 12:05:00,37.14,37.15,37.13,37.14,20862.0,28.4095,28.4172,28.4019,28.4095,20862.0
2016-08-09 12:10:00,37.15,37.15,37.13,37.13,39887.0,28.4172,28.4172,28.4019,28.4019,39887.0
2016-08-09 12:15:00,37.13,37.13,37.12,37.12,42667.0,28.4019,28.4019,28.3942,28.3942,42667.0
2016-08-09 12:20:00,37.12,37.13,37.09,37.1,70632.0,28.3942,28.4019,28.3713,28.3789,70632.0
2016-08-09 12:25:00,37.1,37.1,37.09,37.1,10530.0,28.3789,28.3789,28.3713,28.3789,10530.0
2016-08-09 12:30:00,37.09,37.1,37.07,37.07,25408.0,28.3713,28.3789,28.356,28.356,25408.0
2016-08-09 12:35:00,37.07,37.08,37.07,37.08,10729.0,28.356,28.3636,28.356,28.3636,10729.0
2016-08-09 12:40:00,37.08,37.08,37.07,37.08,30377.0,28.3636,28.3636,28.356,28.3636,30377.0
2016-08-09 12:45:00,37.08,37.09,37.07,37.08,28186.0,28.3636,28.3713,28.356,28.3636,28186.0
2016-08-09 12:50:00,37.08,37.09,37.07,37.08,35308.0,28.3636,28.3713,28.356,28.3636,35308.0
2016-08-09 12:55:00,37.09,37.09,37.07,37.08,10202.0,28.3713,28.3713,28.356,28.3636,10202.0
2016-08-09 13:00:00,37.08,37.08,37.07,37.08,18073.0,28.3636,28.3636,28.356,28.3636,18073.0
2016-08-09 13:05:00,37.08,37.09,37.07,37.08,35666.0,28.3636,28.3713,28.356,28.3636,35666.0
2016-08-09 13:10:00,37.07,37.08,37.07,37.08,13843.0,28.356,28.3636,28.356,28.3636,13843.0
2016-08-09 13:15:00,37.08,37.08,37.07,37.08,38990.0,28.3636,28.3636,28.356,28.3636,38990.0
2016-08-09 13:20:00,37.08,37.09,37.07,37.09,55304.0,28.3636,28.3713,28.356,28.3713,55304.0
2016-08-09 13:25:00,37.08,37.09,37.06,37.07,197234.0,28.3636,28.3713,28.3483,28.356,197234.0
2016-08-09 13:30:00,37.07,37.08,37.06,37.07,20877.0,28.356,28.3636,28.3483,28.356,20877.0
2016-08-09 13:35:00,37.08,37.08,37.07,37.08,22880.0,28.3636,28.3636,28.356,28.3636,22880.0
2016-08-09 13:40:00,37.07,37.08,37.05,37.06,20817.0,28.356,28.3636,28.3407,28.3483,20817.0
2016-08-09 13:45:00,37.05,37.06,37.04,37.04,20638.0,28.3407,28.3483,28.333,28.333,20638.0
2016-08-09 13:50:00,37.05,37.06,37.05,37.05,46322.0,28.3407,28.3483,28.3407,28.3407,46322.0
2016-08-09 13:55:00,37.05,37.07,37.05,37.07,23952.0,28.3407,28.356,28.3407,28.356,23952.0
2016-08-09 14:00:00,37.07,37.07,37.05,37.05,120411.0,28.356,28.356,28.3407,28.3407,120411.0
2016-08-09 14:05:00,37.05,37.06,37.04,37.05,46683.0,28.3407,28.3483,28.333,28.3407,46683.0
2016-08-09 14:10:00,37.05,37.05,37.04,37.04,26901.0,28.3407,28.3407,28.333,28.333,26901.0
2016-08-09 14:15:00,37.05,37.06,37.04,37.05,85762.0,28.3407,28.3483,28.333,28.3407,85762.0
2016-08-09 14:20:00,37.05,37.06,37.04,37.04,131339.0,28.3407,28.3483,28.333,28.333,131339.0
2016-08-09 14:25:00,37.05,37.06,37.04,37.04,56834.0,28.3407,28.3483,28.333,28.333,56834.0
2016-08-09 14:30:00,37.04,37.04,37.02,37.02,101886.0,28.333,28.333,28.3177,28.3177,101886.0
2016-08-09 14:35:00,37.02,37.03,37.02,37.02,63703.0,28.3177,28.3254,28.3177,28.3177,63703.0
2016-08-09 14:40:00,37.02,37.04,37.02,37.04,92253.0,28.3177,28.333,28.3177,28.333,92253.0
2016-08-09 14:45:00,37.04,37.04,37.03,37.04,135372.0,28.333,28.333,28.3254,28.333,135372.0
2016-08-09 14:50:00,37.04,37.04,37.03,37.04,32026.0,28.333,28.333,28.3254,28.333,32026.0
2016-08-09 14:55:00,37.03,37.04,37.03,37.03,13194.0,28.3254,28.333,28.3254,28.3254,13194.0
2016-08-09 15:00:00,37.04,37.04,37.03,37.04,258654.0,28.333,28.333,28.3254,28.333,258654.0
2016-08-09 15:05:00,37.03,37.05,37.03,37.05,85098.0,28.3254,28.3407,28.3254,28.3407,85098.0
2016-08-09 15:10:00,37.04,37.05,37.04,37.04,43781.0,28.333,28.3407,28.333,28.333,43781.0
2016-08-09 15:15:00,37.05,37.05,37.03,37.04,148515.0,28.3407,28.3407,28.3254,28.333,148515.0
2016-08-09 15:20:00,37.05,37.06,37.04,37.05,23215.0,28.3407,28.3483,28.333,28.3407,23215.0
2016-08-09 15:25:00,37.05,37.06,37.05,37.05,77852.0,28.3407,28.3483,28.3407,28.3407,77852.0
2016-08-09 15:30:00,37.05,37.06,37.05,37.05,16056.0,28.3407,28.3483,28.3407,28.3407,16056.0
2016-08-09 15:35:00,37.05,37.07,37.05,37.07,324833.0,28.3407,28.356,28.3407,28.356,324833.0
2016-08-09 15:40:00,37.07,37.07,37.05,37.06,103789.0,28.356,28.356,28.3407,28.3483,103789.0
2016-08-09 15:45:00,37.05,37.08,37.05,37.07,64238.0,28.3407,28.3636,28.3407,28.356,64238.0
2016-08-09 15:50:00,37.08,37.08,37.07,37.07,174946.0,28.3636,28.3636,28.356,28.356,174946.0
2016-08-09 15:55:00,37.08,37.08,37.06,37.06,408020.0,28.3636,28.3636,28.3483,28.3483,408020.0
2016-08-10 09:30:00,37.34,37.34,37.3,37.3,124798.0,28.5625,28.5625,28.5319,28.5319,124798.0
2016-08-10 09:35:00,37.31,37.32,37.28,37.32,56957.0,28.5395,28.5472,28.5166,28.5472,56957.0
2016-08-10 09:40:00,37.32,37.33,37.3,37.32,26972.0,28.5472,28.5548,28.5319,28.5472,26972.0
2016-08-10 09:45:00,37.31,37.34,37.3,37.31,19881.0,28.5395,28.5625,28.5319,28.5395,19881.0
2016-08-10 09:50:00,37.3,37.31,37.29,37.3,7725.0,28.5319,28.5395,28.5242,28.5319,7725.0
2016-08-10 09:55:00,37.31,37.32,37.26,37.26,28264.0,28.5395,28.5472,28.5013,28.5013,28264.0
2016-08-10 10:00:00,37.27,37.29,37.26,37.28,117832.0,28.5089,28.5242,28.5013,28.5166,117832.0
2016-08-10 10:05:00,37.27,37.28,37.26,37.27,50880.0,28.5089,28.5166,28.5013,28.5089,50880.0
2016-08-10 10:10:00,37.27,37.28,37.26,37.27,42273.0,28.5089,28.5166,28.5013,28.5089,42273.0
2016-08-10 10:15:00,37.28,37.28,37.27,37.27,14545.0,28.5166,28.5166,28.5089,28.5089,14545.0
2016-08-10 10:20:00,37.28,37.3,37.27,37.28,51220.0,28.5166,28.5319,28.5089,28.5166,51220.0
2016-08-10 10:25:00,37.29,37.3,37.27,37.27,27889.0,28.5242,28.5319,28.5089,28.5089,27889.0
2016-08-10 10:30:00,37.27,37.3,37.26,37.27,109374.0,28.5089,28.5319,28.5013,28.5089,109374.0
2016-08-10 10:35:00,37.27,37.3,37.26,37.26,106504.0,28.5089,28.5319,28.5013,28.5013,106504.0
2016-08-10 10:40:00,37.26,37.26,37.24,37.25,36780.0,28.5013,28.5013,28.486,28.4936,36780.0
2016-08-10 10:45:00,37.25,37.25,37.23,37.23,32298.0,28.4936,28.4936,28.4783,28.4783,32298.0
2016-08-10 10:50:00,37.24,37.25,37.23,37.25,25225.0,28.486,28.4936,28.4783,28.4936,25225.0
2016-08-10 10:55:00,37.25,37.27,37.22,37.27,25690.0,28.4936,28.5089,28.4707,28.5089,25690.0
2016-08-10 11:00:00,37.27,37.29,37.26,37.27,30847.0,28.5089,28.5242,28.5013,28.5089,30847.0
2016-08-10 11:05:00,37.27,37.28,37.23,37.23,27917.0,28.5089,28.5166,28.4783,28.4783,27917.0
2016-08-10 11:10:00,37.23,37.23,37.21,37.23,45673.0,28.4783,28.4783,28.4631,28.4783,45673.0
2016-08-10 11:15:00,37.22,37.22,37.18,37.19,30655.0,28.4707,28.4707,28.4401,28.4478,30655.0
2016-08-10 11:20:00,37.19,37.2,37.18,37.2,21150.0,28.4478,28.4554,28.4401,28.4554,21150.0
2016-08-10 11:25:00,37.2,37.22,37.19,37.21,68880.0,28.4554,28.4707,28.4478,28.4631,68880.0
2016-08-10 11:30:00,37.21,37.22,37.19,37.2,129726.0,28.4631,28.4707,28.4478,28.4554,129726.0
2016-08-10 11:35:00,37.2,37.23,37.2,37.21,78891.0,28.4554,28.4783,28.4554,28.4631,78891.0
2016-08-10 11:40:00,37.22,37.23,37.21,37.23,77629.0,28.4707,28.4783,28.4631,28.4783,77629.0
2016-08-10 11:45:00,37.23,37.23,37.21,37.22,44380.0,28.4783,28.4783,28.4631,28.4707,44380.0
2016-08-10 11:50:00,37.22,37.24,37.21,37.23,70465.0,28.4707,28.486,28.4631,28.4783,70465.0
2016-08-10 11:55:00,37.23,37.24,37.22,37.23,27897.0,28.4783,28.486,28.4707,28.4783,27897.0
2016-08-10 12:00:00,37.22,37.23,37.21,37.23,32905.0,28.4707,28.4783,28.4631,28.4783,32905.0
2016-08-10 12:05:00,37.22,37.25,37.22,37.25,53851.0,28.4707,28.4936,28.4707,28.4936,53851.0
2016-08-10 12:10:00,37.25,37.25,37.24,37.24,26011.0,28.4936,28.4936,28.486,28.486,26011.0
2016-08-10 12:15:00,37.25,37.25,37.24,37.25,21669.0,28.4936,28.4936,28.486,28.4936,21669.0
2016-08-10 12:20:00,37.25,37.25,37.23,37.23,71835.0,28.4936,28.4936,28.4783,28.4783,71835.0
2016-08-10 12:25:00,37.24,37.24,37.23,37.23,9351.0,28.486,28.486,28.4783,28.4783,9351.0
2016-08-10 12:30:00,37.23,37.24,37.23,37.24,13508.0,28.4783,28.486,28.4783,28.486,13508.0
2016-08-10 12:35:00,37.23,37.24,37.22,37.23,50612.0,28.4783,28.486,28.4707,28.4783,50612.0
2016-08-10 12:40:00,37.23,37.23,37.21,37.22,19066.0,28.4783,28.4783,28.4631,28.4707,19066.0
2016-08-10 12:45:00,37.21,37.23,37.21,37.22,30546.0,28.4631,28.4783,28.4631,28.4707,30546.0
2016-08-10 12:50:00,37.22,37.23,37.21,37.23,46849.0,28.4707,28.4783,28.4631,28.4783,46849.0
2016-08-10 12:55:00,37.23,37.23,37.21,37.22,24276.0,28.4783,28.4783,28.4631,28.4707,24276.0
2016-08-10 13:00:00,37.22,37.22,37.21,37.22,16709.0,28.4707,28.4707,28.4631,28.4707,16709.0
2016-08-10 13:05:00,37.22,37.22,37.21,37.22,27724.0,28.4707,28.4707,28.4631,28.4707,27724.0
2016-08-10 13:10:00,37.22,37.22,37.21,37.22,26098.0,28.4707,28.4707,28.4631,28.4707,26098.0
2016-08-10 13:15:00,37.21,37.22,37.19,37.2,45483.0,28.4631,28.4707,28.4478,28.4554,45483.0
2016-08-10 13:20:00,37.2,37.2,37.19,37.2,19000.0,28.4554,28.4554,28.4478,28.4554,19000.0
2016-08-10 13:25:00,37.2,37.22,37.19,37.22,655504.0,28.4554,28.4707,28.4478,28.4707,655504.0
2016-08-10 13:30:00,37.22,37.22,37.19,37.2,33868.0,28.4707,28.4707,28.4478,28.4554,33868.0
2016-08-10 13:35:00,37.2,37.23,37.2,37.23,56528.0,28.4554,28.4783,28.4554,28.4783,56528.0
2016-08-10 13:40:00,37.23,37.24,37.22,37.23,34463.0,28.4783,28.486,28.4707,28.4783,34463.0
2016-08-10 13:45:00,37.23,37.24,37.22,37.23,46692.0,28.4783,28.486,28.4707,28.4783,46692.0
2016-08-10 13:50:00,37.23,37.23,37.22,37.23,47947.0,28.4783,28.4783,28.4707,28.4783,47947.0
2016-08-10 13:55:00,37.23,37.23,37.22,37.23,38662.0,28.4783,28.4783,28.4707,28.4783,38662.0
2016-08-10 14:00:00,37.22,37.25,37.21,37.25,66947.0,28.4707,28.4936,28.4631,28.4936,66947.0
2016-08-10 14:05:00,37.25,37.26,37.23,37.24,88157.0,28.4936,28.5013,28.4783,28.486,88157.0
2016-08-10 14:10:00,37.24,37.25,37.22,37.23,37974.0,28.486,28.4936,28.4707,28.4783,37974.0
2016-08-10 14:15:00,37.23,37.23,37.2,37.2,26405.0,28.4783,28.4783,28.4554,28.4554,26405.0
2016-08-10 14:20:00,37.21,37.22,37.2,37.21,28296.0,28.4631,28.4707,28.4554,28.4631,28296.0
2016-08-10 14:25:00,37.21,37.21,37.18,37.19,27413.0,28.4631,28.4631,28.4401,28.4478,27413.0
2016-08-10 14:30:00,37.2,37.2,37.19,37.19,18111.0,28.4554,28.4554,28.4478,28.4478,18111.0
2016-08-10 14:35:00,37.19,37.2,37.18,37.2,54550.0,28.4478,28.4554,28.4401,28.4554,54550.0
2016-08-10 14:40:00,37.19,37.2,37.18,37.18,84438.0,28.4478,28.4554,28.4401,28.4401,84438.0
2016-08-10 14:45:00,37.19,37.2,37.18,37.2,78111.0,28.4478,28.4554,28.4401,28.4554,78111.0
2016-08-10 14:50:00,37.2,37.2,37.19,37.19,46057.0,28.4554,28.4554,28.4478,28.4478,46057.0
2016-08-10 14:55:00,37.2,37.2,37.18,37.19,62530.0,28.4554,28.4554,28.4401,28.4478,62530.0
2016-08-10 15:00:00,37.19,37.19,37.17,37.18,41680.0,28.4478,28.4478,28.4325,28.4401,41680.0
2016-08-10 15:05:00,37.17,37.19,37.17,37.19,39805.0,28.4325,28.4478,28.4325,28.4478,39805.0
2016-08-10 15:10:00,37.18,37.2,37.18,37.2,47025.0,28.4401,28.4554,28.4401,28.4554,47025.0
2016-08-10 15:15:00,37.21,37.21,37.2,37.2,28970.0,28.4631,28.4631,28.4554,28.4554,28970.0
2016-08-10 15:20:00,37.21,37.23,37.2,37.23,39766.0,28.4631,28.4783,28.4554,28.4783,39766.0
2016-08-10 15:25:00,37.22,37.23,37.22,37.23,30797.0,28.4707,28.4783,28.4707,28.4783,30797.0
2016-08-10 15:30:00,37.23,37.23,37.22,37.22,49027.0,28.4783,28.4783,28.4707,28.4707,49027.0
2016-08-10 15:35:00,37.22,37.23,37.2,37.21,132351.0,28.4707,28.4783,28.4554,28.4631,132351.0
2016-08-10 15:40:00,37.21,37.22,37.2,37.2,73705.0,28.4631,28.4707,28.4554,28.4554,73705.0
2016-08-10 15:45:00,37.2,37.22,37.2,37.21,27747.0,28.4554,28.4707,28.4554,28.4631,27747.0
2016-08-10 15:50:00,37.22,37.22,37.19,37.2,112861.0,28.4707,28.4707,28.4478,28.4554,112861.0
2016-08-10 15:55:00,37.2,37.21,37.19,37.19,241456.0,28.4554,28.4631,28.4478,28.4478,241456.0
2016-08-11 09:30:00,37.37,37.38,37.34,37.36,113031.0,28.5854,28.5931,28.5625,28.5778,113031.0
2016-08-11 09:35:00,37.36,37.39,37.35,37.37,35931.0,28.5778,28.6007,28.5701,28.5854,35931.0
2016-08-11 09:40:00,37.38,37.4,37.35,37.38,43074.0,28.5931,28.6084,28.5701,28.5931,43074.0
2016-08-11 09:45:00,37.37,37.4,37.37,37.39,21710.0,28.5854,28.6084,28.5854,28.6007,21710.0
2016-08-11 09:50:00,37.39,37.41,37.38,37.4,24337.0,28.6007,28.616,28.5931,28.6084,24337.0
2016-08-11 09:55:00,37.4,37.41,37.37,37.38,14764.0,28.6084,28.616,28.5854,28.5931,14764.0
2016-08-11 10:00:00,37.37,37.39,37.36,37.39,159733.0,28.5854,28.6007,28.5778,28.6007,159733.0
2016-08-11 10:05:00,37.39,37.39,37.33,37.35,165640.0,28.6007,28.6007,28.5548,28.5701,165640.0
2016-08-11 10:10:00,37.35,37.36,37.33,37.35,52023.0,28.5701,28.5778,28.5548,28.5701,52023.0
2016-08-11 10:15:00,37.36,37.38,37.35,37.38,22027.0,28.5778,28.5931,28.5701,28.5931,22027.0
2016-08-11 10:20:00,37.38,37.38,37.36,37.37,27893.0,28.5931,28.5931,28.5778,28.5854,27893.0
2016-08-11 10:25:00,37.38,37.4,37.37,37.4,39968.0,28.5931,28.6084,28.5854,28.6084,39968.0
2016-08-11 10:30:00,37.39,37.41,37.39,37.4,43462.0,28.6007,28.616,28.6007,28.6084,43462.0
2016-08-11 10:35:00,37.4,37.45,37.4,37.44,79388.0,28.6084,28.6466,28.6084,28.639,79388.0
2016-08-11 10:40:00,37.44,37.46,37.44,37.46,35920.0,28.639,28.6543,28.639,28.6543,35920.0
2016-08-11 10:45:00,37.45,37.47,37.45,37.47,55907.0,28.6466,28.6619,28.6466,28.6619,55907.0
2016-08-11 10:50:00,37.47,37.49,37.46,37.48,23572.0,28.6619,28.6772,28.6543,28.6696,23572.0
2016-08-11 10:55:00,37.48,37.49,37.46,37.48,31424.0,28.6696,28.6772,28.6543,28.6696,31424.0
2016-08-11 11:00:00,37.47,37.48,37.45,37.45,19435.0,28.6619,28.6696,28.6466,28.6466,19435.0
2016-08-11 11:05:00,37.44,37.46,37.43,37.46,37078.0,28.639,28.6543,28.6313,28.6543,37078.0
2016-08-11 11:10:00,37.46,37.47,37.44,37.45,59512.0,28.6543,28.6619,28.639,28.6466,59512.0
2016-08-11 11:15:00,37.45,37.46,37.44,37.46,75575.0,28.6466,28.6543,28.639,28.6543,75575.0
2016-08-11 11:20:00,37.46,37.48,37.45,37.47,32416.0,28.6543,28.6696,28.6466,28.6619,32416.0
2016-08-11 11:25:00,37.48,37.51,37.47,37.51,42158.0,28.6696,28.6925,28.6619,28.6925,42158.0
2016-08-11 11:30:00,37.51,37.53,37.49,37.53,29058.0,28.6925,28.7078,28.6772,28.7078,29058.0
2016-08-11 11:35:00,37.53,37.55,37.52,37.52,75400.0,28.7078,28.7231,28.7002,28.7002,75400.0
2016-08-11 11:40:00,37.53,37.53,37.5,37.52,17553.0,28.7078,28.7078,28.6849,28.7002,17553.0
2016-08-11 11:45:00,37.52,37.52,37.51,37.52,40688.0,28.7002,28.7002,28.6925,28.7002,40688.0
2016-08-11 11:50:00,37.51,37.53,37.51,37.51,28562.0,28.6925,28.7078,28.6925,28.6925,28562.0
2016-08-11 11:55:00,37.5,37.51,37.5,37.5,22388.0,28.6849,28.6925,28.6849,28.6849,22388.0
2016-08-11 12:00:00,37.51,37.51,37.49,37.5,24504.0,28.6925,28.6925,28.6772,28.6849,24504.0
2016-08-11 12:05:00,37.5,37.51,37.49,37.51,35700.0,28.6849,28.6925,28.6772,28.6925,35700.0
2016-08-11 12:10:00,37.51,37.51,37.5,37.5,24571.0,28.6925,28.6925,28.6849,28.6849,24571.0
2016-08-11 12:15:00,37.51,37.51,37.5,37.5,13368.0,28.6925,28.6925,28.6849,28.6849,13368.0
2016-08-11 12:20:00,37.5,37.52,37.49,37.52,28828.0,28.6849,28.7002,28.6772,28.7002,28828.0
2016-08-11 12:25:00,37.51,37.52,37.49,37.5,19121.0,28.6925,28.7002,28.6772,28.6849,19121.0
2016-08-11 12:30:00,37.51,37.52,37.5,37.51,21262.0,28.6925,28.7002,28.6849,28.6925,21262.0
2016-08-11 12:35:00,37.51,37.51,37.48,37.48,40008.0,28.6925,28.6925,28.6696,28.6696,40008.0
2016-08-11 12:40:00,37.48,37.5,37.48,37.5,14029.0,28.6696,28.6849,28.6696,28.6849,14029.0
2016-08-11 12:45:00,37.5,37.51,37.48,37.5,35101.0,28.6849,28.6925,28.6696,28.6849,35101.0
2016-08-11 12:50:00,37.49,37.5,37.48,37.49,8864.0,28.6772,28.6849,28.6696,28.6772,8864.0
2016-08-11 12:55:00,37.5,37.51,37.49,37.5,22753.0,28.6849,28.6925,28.6772,28.6849,22753.0
2016-08-11 13:00:00,37.5,37.51,37.49,37.5,23804.0,28.6849,28.6925,28.6772,28.6849,23804.0
2016-08-11 13:05:00,37.5,37.5,37.48,37.49,22366.0,28.6849,28.6849,28.6696,28.6772,22366.0
2016-08-11 13:10:00,37.49,37.49,37.48,37.48,34493.0,28.6772,28.6772,28.6696,28.6696,34493.0
2016-08-11 13:15:00,37.48,37.48,37.47,37.47,9920.0,28.6696,28.6696,28.6619,28.6619,9920.0
2016-08-11 13:20:00,37.47,37.47,37.46,37.46,7293.0,28.6619,28.6619,28.6543,28.6543,7293.0
2016-08-11 13:25:00,37.47,37.47,37.46,37.47,6508.0,28.6619,28.6619,28.6543,28.6619,6508.0
2016-08-11 13:30:00,37.47,37.48,37.46,37.47,30435.0,28.6619,28.6696,28.6543,28.6619,30435.0
2016-08-11 13:35:00,37.47,37.48,37.46,37.48,38043.0,28.6619,28.6696,28.6543,28.6696,38043.0
2016-08-11 13:40:00,37.48,37.48,37.46,37.48,20244.0,28.6696,28.6696,28.6543,28.6696,20244.0
2016-08-11 13:45:00,37.48,37.48,37.47,37.48,33185.0,28.6696,28.6696,28.6619,28.6696,33185.0
2016-08-11 13:50:00,37.48,37.49,37.47,37.48,62401.0,28.6696,28.6772,28.6619,28.6696,62401.0
2016-08-11 13:55:00,37.48,37.48,37.46,37.46,22487.0,28.6696,28.6696,28.6543,28.6543,22487.0
2016-08-11 14:00:00,37.47,37.48,37.46,37.48,14385.0,28.6619,28.6696,28.6543,28.6696,14385.0
2016-08-11 14:05:00,37.48,37.49,37.47,37.48,66943.0,28.6696,28.6772,28.6619,28.6696,66943.0
2016-08-11 14:10:00,37.48,37.5,37.47,37.49,69741.0,28.6696,28.6849,28.6619,28.6772,69741.0
2016-08-11 14:15:00,37.49,37.49,37.47,37.48,34442.0,28.6772,28.6772,28.6619,28.6696,34442.0
2016-08-11 14:20:00,37.48,37.49,37.47,37.48,64375.0,28.6696,28.6772,28.6619,28.6696,64375.0
2016-08-11 14:25:00,37.47,37.5,37.47,37.49,78949.0,28.6619,28.6849,28.6619,28.6772,78949.0
2016-08-11 14:30:00,37.5,37.5,37.47,37.49,121267.0,28.6849,28.6849,28.6619,28.6772,121267.0
2016-08-11 14:35:00,37.48,37.49,37.47,37.48,47974.0,28.6696,28.6772,28.6619,28.6696,47974.0
2016-08-11 14:40:00,37.48,37.49,37.47,37.48,60189.0,28.6696,28.6772,28.6619,28.6696,60189.0
2016-08-11 14:45:00,37.48,37.48,37.47,37.48,23379.0,28.6696,28.6696,28.6619,28.6696,23379.0
2016-08-11 14:50:00,37.48,37.49,37.47,37.48,62366.0,28.6696,28.6772,28.6619,28.6696,62366.0
2016-08-11 14:55:00,37.48,37.48,37.45,37.48,82341.0,28.6696,28.6696,28.6466,28.6696,82341.0
2016-08-11 15:00:00,37.48,37.48,37.46,37.47,44845.0,28.6696,28.6696,28.6543,28.6619,44845.0
2016-08-11 15:05:00,37.48,37.48,37.46,37.48,31206.0,28.6696,28.6696,28.6543,28.6696,31206.0
2016-08-11 15:10:00,37.48,37.48,37.47,37.48,44388.0,28.6696,28.6696,28.6619,28.6696,44388.0
2016-08-11 15:15:00,37.47,37.47,37.45,37.46,36236.0,28.6619,28.6619,28.6466,28.6543,36236.0
2016-08-11 15:20:00,37.46,37.46,37.45,37.46,9922.0,28.6543,28.6543,28.6466,28.6543,9922.0
2016-08-11 15:25:00,37.45,37.46,37.45,37.46,25476.0,28.6466,28.6543,28.6466,28.6543,25476.0
2016-08-11 15:30:00,37.45,37.47,37.45,37.47,82260.0,28.6466,28.6619,28.6466,28.6619,82260.0
2016-08-11 15:35:00,37.47,37.49,37.46,37.48,80058.0,28.6619,28.6772,28.6543,28.6696,80058.0
2016-08-11 15:40:00,37.48,37.49,37.48,37.48,59752.0,28.6696,28.6772,28.6696,28.6696,59752.0
2016-08-11 15:45:00,37.49,37.5,37.48,37.48,100706.0,28.6772,28.6849,28.6696,28.6696,100706.0
2016-08-11 15:50:00,37.48,37.49,37.47,37.48,48345.0,28.6696,28.6772,28.6619,28.6696,48345.0
2016-08-11 15:55:00,37.48,37.48,37.45,37.46,356508.0,28.6696,28.6696,28.6466,28.6543,356508.0
2016-08-12 09:30:00,37.51,37.51,37.47,37.51,73598.0,28.6925,28.6925,28.6619,28.6925,73598.0
2016-08-12 09:35:00,37.5,37.51,37.46,37.47,55276.0,28.6849,28.6925,28.6543,28.6619,55276.0
2016-08-12 09:40:00,37.46,37.5,37.46,37.5,37334.0,28.6543,28.6849,28.6543,28.6849,37334.0
2016-08-12 09:45:00,37.5,37.5,37.47,37.48,36556.0,28.6849,28.6849,28.6619,28.6696,36556.0
2016-08-12 09:50:00,37.48,37.5,37.46,37.49,29180.0,28.6696,28.6849,28.6543,28.6772,29180.0
2016-08-12 09:55:00,37.48,37.5,37.47,37.49,11677.0,28.6696,28.6849,28.6619,28.6772,11677.0
2016-08-12 10:00:00,37.49,37.53,37.49,37.5,128607.0,28.6772,28.7078,28.6772,28.6849,128607.0
2016-08-12 10:05:00,37.5,37.51,37.47,37.48,60783.0,28.6849,28.6925,28.6619,28.6696,60783.0
2016-08-12 10:10:00,37.48,37.49,37.44,37.48,69311.0,28.6696,28.6772,28.639,28.6696,69311.0
2016-08-12 10:15:00,37.48,37.48,37.46,37.46,24022.0,28.6696,28.6696,28.6543,28.6543,24022.0
2016-08-12 10:20:00,37.46,37.48,37.44,37.48,44404.0,28.6543,28.6696,28.639,28.6696,44404.0
2016-08-12 10:25:00,37.48,37.48,37.45,37.45,38151.0,28.6696,28.6696,28.6466,28.6466,38151.0
2016-08-12 10:30:00,37.46,37.46,37.44,37.45,19418.0,28.6543,28.6543,28.639,28.6466,19418.0
2016-08-12 10:35:00,37.45,37.46,37.44,37.45,54206.0,28.6466,28.6543,28.639,28.6466,54206.0
2016-08-12 10:40:00,37.44,37.46,37.44,37.45,25042.0,28.639,28.6543,28.639,28.6466,25042.0
2016-08-12 10:45:00,37.45,37.46,37.44,37.45,32468.0,28.6466,28.6543,28.639,28.6466,32468.0
2016-08-12 10:50:00,37.45,37.47,37.44,37.47,51666.0,28.6466,28.6619,28.639,28.6619,51666.0
2016-08-12 10:55:00,37.47,37.47,37.46,37.47,18879.0,28.6619,28.6619,28.6543,28.6619,18879.0
2016-08-12 11:00:00,37.47,37.48,37.46,37.48,23312.0,28.6619,28.6696,28.6543,28.6696,23312.0
2016-08-12 11:05:00,37.47,37.49,37.47,37.48,30026.0,28.6619,28.6772,28.6619,28.6696,30026.0
2016-08-12 11:10:00,37.49,37.49,37.48,37.48,48446.0,28.6772,28.6772,28.6696,28.6696,48446.0
2016-08-12 11:15:00,37.48,37.5,37.48,37.48,38280.0,28.6696,28.6849,28.6696,28.6696,38280.0
2016-08-12 11:20:00,37.48,37.49,37.48,37.48,31801.0,28.6696,28.6772,28.6696,28.6696,31801.0
2016-08-12 11:25:00,37.48,37.49,37.46,37.49,31529.0,28.6696,28.6772,28.6543,28.6772,31529.0
2016-08-12 11:30:00,37.49,37.5,37.46,37.47,82902.0,28.6772,28.6849,28.6543,28.6619,82902.0
2016-08-12 11:35:00,37.46,37.47,37.45,37.45,20743.0,28.6543,28.6619,28.6466,28.6466,20743.0
2016-08-12 11:40:00,37.45,37.46,37.42,37.44,27902.0,28.6466,28.6543,28.6237,28.639,27902.0
2016-08-12 11:45:00,37.43,37.44,37.43,37.43,20775.0,28.6313,28.639,28.6313,28.6313,20775.0
2016-08-12 11:50:00,37.44,37.44,37.41,37.41,123823.0,28.639,28.639,28.616,28.616,123823.0
2016-08-12 11:55:00,37.42,37.43,37.41,37.42,19039.0,28.6237,28.6313,28.616,28.6237,19039.0
2016-08-12 12:00:00,37.42,37.42,37.4,37.41,37826.0,28.6237,28.6237,28.6084,28.616,37826.0
2016-08-12 12:05:00,37.41,37.42,37.37,37.39,40490.0,28.616,28.6237,28.5854,28.6007,40490.0
2016-08-12 12:10:00,37.39,37.39,37.38,37.38,26021.0,28.6007,28.6007,28.5931,28.5931,26021.0
2016-08-12 12:15:00,37.39,37.39,37.35,37.37,27000.0,28.6007,28.6007,28.5701,28.5854,27000.0
2016-08-12 12:20:00,37.36,37.38,37.36,37.37,72050.0,28.5778,28.5931,28.5778,28.5854,72050.0
2016-08-12 12:25:00,37.37,37.39,37.36,37.37,59907.0,28.5854,28.6007,28.5778,28.5854,59907.0
2016-08-12 12:30:00,37.38,37.38,37.37,37.38,18738.0,28.5931,28.5931,28.5854,28.5931,18738.0
2016-08-12 12:35:00,37.38,37.4,37.37,37.39,28182.0,28.5931,28.6084,28.5854,28.6007,28182.0
2016-08-12 12:40:00,37.39,37.4,37.38,37.39,19303.0,28.6007,28.6084,28.5931,28.6007,19303.0
2016-08-12 12:45:00,37.39,37.39,37.37,37.38,19319.0,28.6007,28.6007,28.5854,28.5931,19319.0
2016-08-12 12:50:00,37.37,37.38,37.37,37.38,67148.0,28.5854,28.5931,28.5854,28.5931,67148.0
2016-08-12 12:55:00,37.38,37.38,37.36,37.37,17527.0,28.5931,28.5931,28.5778,28.5854,17527.0
2016-08-12 13:00:00,37.37,37.37,37.34,37.34,31702.0,28.5854,28.5854,28.5625,28.5625,31702.0
2016-08-12 13:05:00,37.34,37.34,37.31,37.32,46227.0,28.5625,28.5625,28.5395,28.5472,46227.0
2016-08-12 13:10:00,37.32,37.35,37.32,37.35,17649.0,28.5472,28.5701,28.5472,28.5701,17649.0
2016-08-12 13:15:00,37.34,37.35,37.34,37.34,15437.0,28.5625,28.5701,28.5625,28.5625,15437.0
2016-08-12 13:20:00,37.34,37.35,37.34,37.34,67547.0,28.5625,28.5701,28.5625,28.5625,67547.0
2016-08-12 13:25:00,37.34,37.37,37.34,37.36,31323.0,28.5625,28.5854,28.5625,28.5778,31323.0
2016-08-12 13:30:00,37.36,37.37,37.35,37.35,27237.0,28.5778,28.5854,28.5701,28.5701,27237.0
2016-08-12 13:35:00,37.36,37.37,37.35,37.36,391198.0,28.5778,28.5854,28.5701,28.5778,391198.0
2016-08-12 13:40:00,37.37,37.37,37.35,37.36,32634.0,28.5854,28.5854,28.5701,28.5778,32634.0
2016-08-12 13:45:00,37.36,37.36,37.34,37.34,37968.0,28.5778,28.5778,28.5625,28.5625,37968.0
2016-08-12 13:50:00,37.34,37.36,37.34,37.36,20852.0,28.5625,28.5778,28.5625,28.5778,20852.0
2016-08-12 13:55:00,37.35,37.36,37.34,37.34,42940.0,28.5701,28.5778,28.5625,28.5625,42940.0
2016-08-12 14:00:00,37.34,37.34,37.33,37.33,22704.0,28.5625,28.5625,28.5548,28.5548,22704.0
2016-08-12 14:05:00,37.33,37.36,37.33,37.35,43124.0,28.5548,28.5778,28.5548,28.5701,43124.0
2016-08-12 14:10:00,37.36,37.37,37.35,37.36,59606.0,28.5778,28.5854,28.5701,28.5778,59606.0
2016-08-12 14:15:00,37.37,37.37,37.36,37.36,40961.0,28.5854,28.5854,28.5778,28.5778,40961.0
2016-08-12 14:20:00,37.37,37.37,37.36,37.37,49232.0,28.5854,28.5854,28.5778,28.5854,49232.0
2016-08-12 14:25:00,37.37,37.37,37.36,37.37,27367.0,28.5854,28.5854,28.5778,28.5854,27367.0
2016-08-12 14:30:00,37.37,37.37,37.36,37.37,29230.0,28.5854,28.5854,28.5778,28.5854,29230.0
2016-08-12 14:35:00,37.37,37.37,37.35,37.36,47047.0,28.5854,28.5854,28.5701,28.5778,47047.0
2016-08-12 14:40:00,37.35,37.37,37.35,37.37,28092.0,28.5701,28.5854,28.5701,28.5854,28092.0
2016-08-12 14:45:00,37.37,37.37,37.36,37.37,36810.0,28.5854,28.5854,28.5778,28.5854,36810.0
2016-08-12 14:50:00,37.36,37.37,37.35,37.36,47119.0,28.5778,28.5854,28.5701,28.5778,47119.0
2016-08-12 14:55:00,37.36,37.36,37.35,37.36,45012.0,28.5778,28.5778,28.5701,28.5778,45012.0
2016-08-12 15:00:00,37.36,37.36,37.35,37.36,16094.0,28.5778,28.5778,28.5701,28.5778,16094.0
2016-08-12 15:05:00,37.36,37.37,37.35,37.37,78216.0,28.5778,28.5854,28.5701,28.5854,78216.0
2016-08-12 15:10:00,37.37,37.37,37.36,37.36,37301.0,28.5854,28.5854,28.5778,28.5778,37301.0
2016-08-12 15:15:00,37.36,37.36,37.35,37.36,42096.0,28.5778,28.5778,28.5701,28.5778,42096.0
2016-08-12 15:20:00,37.35,37.36,37.34,37.35,54657.0,28.5701,28.5778,28.5625,28.5701,54657.0
2016-08-12 15:25:00,37.35,37.35,37.34,37.35,30638.0,28.5701,28.5701,28.5625,28.5701,30638.0
2016-08-12 15:30:00,37.36,37.37,37.35,37.37,37479.0,28.5778,28.5854,28.5701,28.5854,37479.0
2016-08-12 15:35:00,37.37,37.38,37.36,37.38,42300.0,28.5854,28.5931,28.5778,28.5931,42300.0
2016-08-12 15:40:00,37.38,37.38,37.37,37.37,34404.0,28.5931,28.5931,28.5854,28.5854,34404.0
2016-08-12 15:45:00,37.38,37.38,37.37,37.38,49231.0,28.5931,28.5931,28.5854,28.5931,49231.0
2016-08-12 15:50:00,37.38,37.38,37.37,37.37,83228.0,28.5931,28.5931,28.5854,28.5854,83228.0
2016-08-12 15:55:00,37.37,37.38,37.36,37.37,263821.0,28.5854,28.5931,28.5778,28.5854,263821.0
2016-08-15 09:30:00,37.51,37.54,37.48,37.54,122274.0,28.6925,28.7155,28.6696,28.7155,122274.0
2016-08-15 09:35:00,37.54,37.58,37.54,37.57,45289.0,28.7155,28.7461,28.7155,28.7384,45289.0
2016-08-15 09:40:00,37.56,37.58,37.55,37.57,25587.0,28.7308,28.7461,28.7231,28.7384,25587.0
2016-08-15 09:45:00,37.57,37.58,37.55,37.56,54702.0,28.7384,28.7461,28.7231,28.7308,54702.0
2016-08-15 09:50:00,37.56,37.56,37.54,37.55,7665.0,28.7308,28.7308,28.7155,28.7231,7665.0
2016-08-15 09:55:00,37.54,37.55,37.51,37.53,25671.0,28.7155,28.7231,28.6925,28.7078,25671.0
2016-08-15 10:00:00,37.53,37.53,37.51,37.52,176319.0,28.7078,28.7078,28.6925,28.7002,176319.0
2016-08-15 10:05:00,37.52,37.53,37.51,37.53,25303.0,28.7002,28.7078,28.6925,28.7078,25303.0
2016-08-15 10:10:00,37.53,37.54,37.51,37.53,55611.0,28.7078,28.7155,28.6925,28.7078,55611.0
2016-08-15 10:15:00,37.53,37.55,37.53,37.54,115935.0,28.7078,28.7231,28.7078,28.7155,115935.0
2016-08-15 10:20:00,37.55,37.57,37.54,37.57,68255.0,28.7231,28.7384,28.7155,28.7384,68255.0
2016-08-15 10:25:00,37.57,37.59,37.56,37.57,93844.0,28.7384,28.7537,28.7308,28.7384,93844.0
2016-08-15 10:30:00,37.57,37.6,37.56,37.59,145157.0,28.7384,28.7614,28.7308,28.7537,145157.0
2016-08-15 10:35:00,37.58,37.6,37.58,37.59,140593.0,28.7461,28.7614,28.7461,28.7537,140593.0
2016-08-15 10:40:00,37.59,37.6,37.58,37.59,50460.0,28.7537,28.7614,28.7461,28.7537,50460.0
2016-08-15 10:45:00,37.59,37.6,37.59,37.59,54512.0,28.7537,28.7614,28.7537,28.7537,54512.0
2016-08-15 10:50:00,37.59,37.61,37.58,37.61,71836.0,28.7537,28.769,28.7461,28.769,71836.0
2016-08-15 10:55:00,37.61,37.62,37.59,37.61,82024.0,28.769,28.7767,28.7537,28.769,82024.0
2016-08-15 11:00:00,37.61,37.62,37.6,37.61,91912.0,28.769,28.7767,28.7614,28.769,91912.0
2016-08-15 11:05:00,37.61,37.61,37.59,37.61,72189.0,28.769,28.769,28.7537,28.769,72189.0
2016-08-15 11:10:00,37.61,37.62,37.6,37.6,102490.0,28.769,28.7767,28.7614,28.7614,102490.0
2016-08-15 11:15:00,37.61,37.61,37.59,37.6,105513.0,28.769,28.769,28.7537,28.7614,105513.0
2016-08-15 11:20:00,37.6,37.61,37.59,37.6,49447.0,28.7614,28.769,28.7537,28.7614,49447.0
2016-08-15 11:25:00,37.59,37.61,37.59,37.61,81579.0,28.7537,28.769,28.7537,28.769,81579.0
2016-08-15 11:30:00,37.6,37.61,37.58,37.59,72455.0,28.7614,28.769,28.7461,28.7537,72455.0
2016-08-15 11:35:00,37.58,37.6,37.58,37.59,103701.0,28.7461,28.7614,28.7461,28.7537,103701.0
2016-08-15 11:40:00,37.58,37.59,37.57,37.58,135829.0,28.7461,28.7537,28.7384,28.7461,135829.0
2016-08-15 11:45:00,37.58,37.58,37.56,37.56,295671.0,28.7461,28.7461,28.7308,28.7308,295671.0
2016-08-15 11:50:00,37.57,37.58,37.56,37.57,45729.0,28.7384,28.7461,28.7308,28.7384,45729.0
2016-08-15 11:55:00,37.57,37.57,37.56,37.57,75882.0,28.7384,28.7384,28.7308,28.7384,75882.0
2016-08-15 12:00:00,37.57,37.58,37.56,37.58,110179.0,28.7384,28.7461,28.7308,28.7461,110179.0
2016-08-15 12:05:00,37.58,37.58,37.57,37.57,42726.0,28.7461,28.7461,28.7384,28.7384,42726.0
2016-08-15 12:10:00,37.58,37.58,37.57,37.58,33700.0,28.7461,28.7461,28.7384,28.7461,33700.0
2016-08-15 12:15:00,37.58,37.58,37.57,37.58,60000.0,28.7461,28.7461,28.7384,28.7461,60000.0
2016-08-15 12:20:00,37.58,37.58,37.57,37.57,43089.0,28.7461,28.7461,28.7384,28.7384,43089.0
2016-08-15 12:25:00,37.58,37.58,37.57,37.58,30481.0,28.7461,28.7461,28.7384,28.7461,30481.0
2016-08-15 12:30:00,37.58,37.58,37.56,37.56,107618.0,28.7461,28.7461,28.7308,28.7308,107618.0
2016-08-15 12:35:00,37.57,37.57,37.56,37.57,39343.0,28.7384,28.7384,28.7308,28.7384,39343.0
2016-08-15 12:40:00,37.57,37.57,37.55,37.56,45225.0,28.7384,28.7384,28.7231,28.7308,45225.0
2016-08-15 12:45:00,37.55,37.56,37.55,37.55,58219.0,28.7231,28.7308,28.7231,28.7231,58219.0
2016-08-15 12:50:00,37.55,37.56,37.55,37.55,49780.0,28.7231,28.7308,28.7231,28.7231,49780.0
2016-08-15 12:55:00,37.55,37.56,37.55,37.56,60831.0,28.7231,28.7308,28.7231,28.7308,60831.0
2016-08-15 13:00:00,37.55,37.56,37.55,37.56,52066.0,28.7231,28.7308,28.7231,28.7308,52066.0
2016-08-15 13:05:00,37.56,37.56,37.54,37.54,128560.0,28.7308,28.7308,28.7155,28.7155,128560.0
2016-08-15 13:10:00,37.54,37.54,37.53,37.53,35454.0,28.7155,28.7155,28.7078,28.7078,35454.0
2016-08-15 13:15:00,37.54,37.55,37.53,37.55,61717.0,28.7155,28.7231,28.7078,28.7231,61717.0
2016-08-15 13:20:00,37.54,37.55,37.54,37.55,45265.0,28.7155,28.7231,28.7155,28.7231,45265.0
2016-08-15 13:25:00,37.54,37.55,37.54,37.55,41995.0,28.7155,28.7231,28.7155,28.7231,41995.0
2016-08-15 13:30:00,37.55,37.56,37.55,37.56,58017.0,28.7231,28.7308,28.7231,28.7308,58017.0
2016-08-15 13:35:00,37.56,37.56,37.55,37.56,50253.0,28.7308,28.7308,28.7231,28.7308,50253.0
2016-08-15 13:40:00,37.55,37.57,37.55,37.57,58990.0,28.7231,28.7384,28.7231,28.7384,58990.0
2016-08-15 13:45:00,37.57,37.57,37.56,37.57,33360.0,28.7384,28.7384,28.7308,28.7384,33360.0
2016-08-15 13:50:00,37.57,37.57,37.56,37.56,36625.0,28.7384,28.7384,28.7308,28.7308,36625.0
2016-08-15 13:55:00,37.57,37.57,37.55,37.55,91736.0,28.7384,28.7384,28.7231,28.7231,91736.0
2016-08-15 14:00:00,37.55,37.56,37.55,37.55,49682.0,28.7231,28.7308,28.7231,28.7231,49682.0
2016-08-15 14:05:00,37.55,37.56,37.55,37.55,61413.0,28.7231,28.7308,28.7231,28.7231,61413.0
2016-08-15 14:10:00,37.55,37.56,37.54,37.55,76403.0,28.7231,28.7308,28.7155,28.7231,76403.0
2016-08-15 14:15:00,37.55,37.55,37.54,37.55,80706.0,28.7231,28.7231,28.7155,28.7231,80706.0
2016-08-15 14:20:00,37.55,37.55,37.54,37.55,39457.0,28.7231,28.7231,28.7155,28.7231,39457.0
2016-08-15 14:25:00,37.55,37.56,37.54,37.55,693159.0,28.7231,28.7308,28.7155,28.7231,693159.0
2016-08-15 14:30:00,37.55,37.56,37.55,37.55,74820.0,28.7231,28.7308,28.7231,28.7231,74820.0
2016-08-15 14:35:00,37.55,37.56,37.55,37.55,51647.0,28.7231,28.7308,28.7231,28.7231,51647.0
2016-08-15 14:40:00,37.55,37.56,37.55,37.56,58237.0,28.7231,28.7308,28.7231,28.7308,58237.0
2016-08-15 14:45:00,37.55,37.56,37.55,37.56,57858.0,28.7231,28.7308,28.7231,28.7308,57858.0
2016-08-15 14:50:00,37.56,37.56,37.54,37.55,73450.0,28.7308,28.7308,28.7155,28.7231,73450.0
2016-08-15 14:55:00,37.54,37.55,37.54,37.55,44589.0,28.7155,28.7231,28.7155,28.7231,44589.0
2016-08-15 15:00:00,37.55,37.55,37.54,37.55,47335.0,28.7231,28.7231,28.7155,28.7231,47335.0
2016-08-15 15:05:00,37.55,37.56,37.54,37.56,50406.0,28.7231,28.7308,28.7155,28.7308,50406.0
2016-08-15 15:10:00,37.55,37.56,37.54,37.55,107020.0,28.7231,28.7308,28.7155,28.7231,107020.0
2016-08-15 15:15:00,37.55,37.55,37.53,37.54,86043.0,28.7231,28.7231,28.7078,28.7155,86043.0
2016-08-15 15:20:00,37.54,37.54,37.53,37.54,50978.0,28.7155,28.7155,28.7078,28.7155,50978.0
2016-08-15 15:25:00,37.54,37.54,37.53,37.54,86343.0,28.7155,28.7155,28.7078,28.7155,86343.0
2016-08-15 15:30:00,37.54,37.54,37.53,37.54,69641.0,28.7155,28.7155,28.7078,28.7155,69641.0
2016-08-15 15:35:00,37.54,37.54,37.53,37.54,98440.0,28.7155,28.7155,28.7078,28.7155,98440.0
2016-08-15 15:40:00,37.53,37.55,37.53,37.54,168312.0,28.7078,28.7231,28.7078,28.7155,168312.0
2016-08-15 15:45:00,37.54,37.54,37.53,37.54,98282.0,28.7155,28.7155,28.7078,28.7155,98282.0
2016-08-15 15:50:00,37.53,37.54,37.53,37.54,112142.0,28.7078,28.7155,28.7078,28.7155,112142.0
2016-08-15 15:55:00,37.53,37.54,37.52,37.53,281617.0,28.7078,28.7155,28.7002,28.7078,281617.0
2016-08-16 09:30:00,37.46,37.5,37.45,37.46,68409.0,28.6543,28.6849,28.6466,28.6543,68409.0
2016-08-16 09:35:00,37.46,37.47,37.41,37.42,43916.0,28.6543,28.6619,28.616,28.6237,43916.0
2016-08-16 09:40:00,37.43,37.45,37.43,37.44,65301.0,28.6313,28.6466,28.6313,28.639,65301.0
2016-08-16 09:45:00,37.43,37.46,37.43,37.45,63696.0,28.6313,28.6543,28.6313,28.6466,63696.0
2016-08-16 09:50:00,37.45,37.46,37.44,37.45,108354.0,28.6466,28.6543,28.639,28.6466,108354.0
2016-08-16 09:55:00,37.45,37.48,37.43,37.47,49243.0,28.6466,28.6696,28.6313,28.6619,49243.0
2016-08-16 10:00:00,37.47,37.54,37.46,37.54,184638.0,28.6619,28.7155,28.6543,28.7155,184638.0
2016-08-16 10:05:00,37.54,37.55,37.53,37.53,45006.0,28.7155,28.7231,28.7078,28.7078,45006.0
2016-08-16 10:10:00,37.53,37.55,37.53,37.54,101742.0,28.7078,28.7231,28.7078,28.7155,101742.0
2016-08-16 10:15:00,37.53,37.53,37.48,37.48,69824.0,28.7078,28.7078,28.6696,28.6696,69824.0
2016-08-16 10:20:00,37.48,37.5,37.47,37.5,46814.0,28.6696,28.6849,28.6619,28.6849,46814.0
2016-08-16 10:25:00,37.5,37.51,37.46,37.48,98021.0,28.6849,28.6925,28.6543,28.6696,98021.0
2016-08-16 10:30:00,37.48,37.48,37.45,37.45,54222.0,28.6696,28.6696,28.6466,28.6466,54222.0
2016-08-16 10:35:00,37.45,37.48,37.45,37.48,39367.0,28.6466,28.6696,28.6466,28.6696,39367.0
2016-08-16 10:40:00,37.48,37.5,37.47,37.48,72879.0,28.6696,28.6849,28.6619,28.6696,72879.0
2016-08-16 10:45:00,37.48,37.49,37.45,37.48,71755.0,28.6696,28.6772,28.6466,28.6696,71755.0
2016-08-16 10:50:00,37.49,37.49,37.46,37.46,62165.0,28.6772,28.6772,28.6543,28.6543,62165.0
2016-08-16 10:55:00,37.47,37.48,37.43,37.45,94669.0,28.6619,28.6696,28.6313,28.6466,94669.0
2016-08-16 11:00:00,37.45,37.48,37.44,37.47,93928.0,28.6466,28.6696,28.639,28.6619,93928.0
2016-08-16 11:05:00,37.47,37.47,37.46,37.47,34573.0,28.6619,28.6619,28.6543,28.6619,34573.0
2016-08-16 11:10:00,37.47,37.5,37.46,37.5,80821.0,28.6619,28.6849,28.6543,28.6849,80821.0
2016-08-16 11:15:00,37.5,37.53,37.49,37.53,31366.0,28.6849,28.7078,28.6772,28.7078,31366.0
2016-08-16 11:20:00,37.53,37.54,37.51,37.51,55254.0,28.7078,28.7155,28.6925,28.6925,55254.0
2016-08-16 11:25:00,37.52,37.52,37.5,37.51,72768.0,28.7002,28.7002,28.6849,28.6925,72768.0
2016-08-16 11:30:00,37.51,37.52,37.46,37.48,124290.0,28.6925,28.7002,28.6543,28.6696,124290.0
2016-08-16 11:35:00,37.48,37.5,37.46,37.5,114273.0,28.6696,28.6849,28.6543,28.6849,114273.0
2016-08-16 11:40:00,37.5,37.5,37.49,37.49,26875.0,28.6849,28.6849,28.6772,28.6772,26875.0
2016-08-16 11:45:00,37.48,37.49,37.48,37.49,44952.0,28.6696,28.6772,28.6696,28.6772,44952.0
2016-08-16 11:50:00,37.48,37.5,37.48,37.5,41571.0,28.6696,28.6849,28.6696,28.6849,41571.0
2016-08-16 11:55:00,37.5,37.51,37.49,37.5,31341.0,28.6849,28.6925,28.6772,28.6849,31341.0
2016-08-16 12:00:00,37.5,37.51,37.49,37.5,55226.0,28.6849,28.6925,28.6772,28.6849,55226.0
2016-08-16 12:05:00,37.49,37.5,37.49,37.49,51637.0,28.6772,28.6849,28.6772,28.6772,51637.0
2016-08-16 12:10:00,37.5,37.5,37.49,37.49,23665.0,28.6849,28.6849,28.6772,28.6772,23665.0
2016-08-16 12:15:00,37.5,37.5,37.49,37.5,28194.0,28.6849,28.6849,28.6772,28.6849,28194.0
2016-08-16 12:20:00,37.49,37.5,37.48,37.48,37749.0,28.6772,28.6849,28.6696,28.6696,37749.0
2016-08-16 12:25:00,37.49,37.49,37.48,37.49,28314.0,28.6772,28.6772,28.6696,28.6772,28314.0
2016-08-16 12:30:00,37.48,37.48,37.47,37.47,17904.0,28.6696,28.6696,28.6619,28.6619,17904.0
2016-08-16 12:35:00,37.48,37.48,37.47,37.48,23749.0,28.6696,28.6696,28.6619,28.6696,23749.0
2016-08-16 12:40:00,37.47,37.49,37.47,37.48,95511.0,28.6619,28.6772,28.6619,28.6696,95511.0
2016-08-16 12:45:00,37.48,37.51,37.48,37.51,35539.0,28.6696,28.6925,28.6696,28.6925,35539.0
2016-08-16 12:50:00,37.51,37.51,37.5,37.5,21568.0,28.6925,28.6925,28.6849,28.6849,21568.0
2016-08-16 12:55:00,37.51,37.51,37.49,37.5,24248.0,28.6925,28.6925,28.6772,28.6849,24248.0
2016-08-16 13:00:00,37.5,37.52,37.49,37.52,72602.0,28.6849,28.7002,28.6772,28.7002,72602.0
2016-08-16 13:05:00,37.52,37.52,37.51,37.52,50115.0,28.7002,28.7002,28.6925,28.7002,50115.0
2016-08-16 13:10:00,37.51,37.52,37.49,37.49,61493.0,28.6925,28.7002,28.6772,28.6772,61493.0
2016-08-16 13:15:00,37.5,37.5,37.48,37.49,32878.0,28.6849,28.6849,28.6696,28.6772,32878.0
2016-08-16 13:20:00,37.48,37.49,37.47,37.48,74228.0,28.6696,28.6772,28.6619,28.6696,74228.0
2016-08-16 13:25:00,37.48,37.48,37.47,37.48,17553.0,28.6696,28.6696,28.6619,28.6696,17553.0
2016-08-16 13:30:00,37.48,37.48,37.46,37.47,36698.0,28.6696,28.6696,28.6543,28.6619,36698.0
2016-08-16 13:35:00,37.47,37.48,37.46,37.48,57652.0,28.6619,28.6696,28.6543,28.6696,57652.0
2016-08-16 13:40:00,37.47,37.48,37.47,37.48,29749.0,28.6619,28.6696,28.6619,28.6696,29749.0
2016-08-16 13:45:00,37.47,37.49,37.46,37.49,72469.0,28.6619,28.6772,28.6543,28.6772,72469.0
2016-08-16 13:50:00,37.48,37.49,37.48,37.48,18357.0,28.6696,28.6772,28.6696,28.6696,18357.0
2016-08-16 13:55:00,37.48,37.49,37.48,37.49,36373.0,28.6696,28.6772,28.6696,28.6772,36373.0
2016-08-16 14:00:00,37.49,37.51,37.48,37.51,64283.0,28.6772,28.6925,28.6696,28.6925,64283.0
2016-08-16 14:05:00,37.51,37.51,37.5,37.51,86810.0,28.6925,28.6925,28.6849,28.6925,86810.0
2016-08-16 14:10:00,37.51,37.51,37.47,37.47,65714.0,28.6925,28.6925,28.6619,28.6619,65714.0
2016-08-16 14:15:00,37.48,37.48,37.47,37.48,23032.0,28.6696,28.6696,28.6619,28.6696,23032.0
2016-08-16 14:20:00,37.48,37.48,37.46,37.47,76113.0,28.6696,28.6696,28.6543,28.6619,76113.0
2016-08-16 14:25:00,37.47,37.49,37.46,37.48,56260.0,28.6619,28.6772,28.6543,28.6696,56260.0
2016-08-16 14:30:00,37.48,37.49,37.47,37.47,35411.0,28.6696,28.6772,28.6619,28.6619,35411.0
2016-08-16 14:35:00,37.48,37.48,37.47,37.48,48284.0,28.6696,28.6696,28.6619,28.6696,48284.0
2016-08-16 14:40:00,37.48,37.48,37.47,37.48,88066.0,28.6696,28.6696,28.6619,28.6696,88066.0
2016-08-16 14:45:00,37.47,37.48,37.47,37.48,111590.0,28.6619,28.6696,28.6619,28.6696,111590.0
2016-08-16 14:50:00,37.48,37.5,37.47,37.5,64444.0,28.6696,28.6849,28.6619,28.6849,64444.0
2016-08-16 14:55:00,37.49,37.5,37.48,37.5,69917.0,28.6772,28.6849,28.6696,28.6849,69917.0
2016-08-16 15:00:00,37.5,37.5,37.49,37.5,46399.0,28.6849,28.6849,28.6772,28.6849,46399.0
2016-08-16 15:05:00,37.5,37.5,37.49,37.49,67148.0,28.6849,28.6849,28.6772,28.6772,67148.0
2016-08-16 15:10:00,37.49,37.5,37.48,37.48,163671.0,28.6772,28.6849,28.6696,28.6696,163671.0
2016-08-16 15:15:00,37.48,37.49,37.47,37.48,48414.0,28.6696,28.6772,28.6619,28.6696,48414.0
2016-08-16 15:20:00,37.47,37.51,37.47,37.5,180778.0,28.6619,28.6925,28.6619,28.6849,180778.0
2016-08-16 15:25:00,37.49,37.5,37.48,37.48,90780.0,28.6772,28.6849,28.6696,28.6696,90780.0
2016-08-16 15:30:00,37.48,37.49,37.48,37.48,53326.0,28.6696,28.6772,28.6696,28.6696,53326.0
2016-08-16 15:35:00,37.48,37.49,37.47,37.47,53309.0,28.6696,28.6772,28.6619,28.6619,53309.0
2016-08-16 15:40:00,37.48,37.48,37.47,37.48,56219.0,28.6696,28.6696,28.6619,28.6696,56219.0
2016-08-16 15:45:00,37.48,37.48,37.47,37.48,81189.0,28.6696,28.6696,28.6619,28.6696,81189.0
2016-08-16 15:50:00,37.48,37.48,37.47,37.48,110394.0,28.6696,28.6696,28.6619,28.6696,110394.0
2016-08-16 15:55:00,37.48,37.48,37.43,37.44,381494.0,28.6696,28.6696,28.6313,28.639,381494.0
2016-08-17 09:30:00,37.35,37.36,37.29,37.31,121715.0,28.5701,28.5778,28.5242,28.5395,121715.0
2016-08-17 09:35:00,37.31,37.31,37.23,37.24,66211.0,28.5395,28.5395,28.4783,28.486,66211.0
2016-08-17 09:40:00,37.25,37.25,37.21,37.23,28439.0,28.4936,28.4936,28.4631,28.4783,28439.0
2016-08-17 09:45:00,37.22,37.24,37.2,37.23,33976.0,28.4707,28.486,28.4554,28.4783,33976.0
2016-08-17 09:50:00,37.23,37.25,37.2,37.21,16582.0,28.4783,28.4936,28.4554,28.4631,16582.0
2016-08-17 09:55:00,37.2,37.22,37.18,37.18,131494.0,28.4554,28.4707,28.4401,28.4401,131494.0
2016-08-17 10:00:00,37.18,37.21,37.17,37.2,230330.0,28.4401,28.4631,28.4325,28.4554,230330.0
2016-08-17 10:05:00,37.21,37.22,37.2,37.21,30932.0,28.4631,28.4707,28.4554,28.4631,30932.0
2016-08-17 10:10:00,37.2,37.22,37.19,37.21,49378.0,28.4554,28.4707,28.4478,28.4631,49378.0
2016-08-17 10:15:00,37.21,37.21,37.2,37.21,11989.0,28.4631,28.4631,28.4554,28.4631,11989.0
2016-08-17 10:20:00,37.21,37.21,37.19,37.2,29289.0,28.4631,28.4631,28.4478,28.4554,29289.0
2016-08-17 10:25:00,37.2,37.21,37.2,37.2,19557.0,28.4554,28.4631,28.4554,28.4554,19557.0
2016-08-17 10:30:00,37.2,37.25,37.2,37.23,111530.0,28.4554,28.4936,28.4554,28.4783,111530.0
2016-08-17 10:35:00,37.23,37.25,37.21,37.22,36110.0,28.4783,28.4936,28.4631,28.4707,36110.0
2016-08-17 10:40:00,37.22,37.23,37.2,37.21,20103.0,28.4707,28.4783,28.4554,28.4631,20103.0
2016-08-17 10:45:00,37.22,37.25,37.21,37.23,39436.0,28.4707,28.4936,28.4631,28.4783,39436.0
2016-08-17 10:50:00,37.23,37.24,37.22,37.24,30830.0,28.4783,28.486,28.4707,28.486,30830.0
2016-08-17 10:55:00,37.23,37.26,37.23,37.25,50583.0,28.4783,28.5013,28.4783,28.4936,50583.0
2016-08-17 11:00:00,37.25,37.27,37.24,37.25,36952.0,28.4936,28.5089,28.486,28.4936,36952.0
2016-08-17 11:05:00,37.25,37.26,37.24,37.26,91462.0,28.4936,28.5013,28.486,28.5013,91462.0
2016-08-17 11:10:00,37.25,37.27,37.24,37.26,22690.0,28.4936,28.5089,28.486,28.5013,22690.0
2016-08-17 11:15:00,37.27,37.28,37.26,37.27,39892.0,28.5089,28.5166,28.5013,28.5089,39892.0
2016-08-17 11:20:00,37.27,37.28,37.21,37.22,44374.0,28.5089,28.5166,28.4631,28.4707,44374.0
2016-08-17 11:25:00,37.22,37.24,37.2,37.21,54199.0,28.4707,28.486,28.4554,28.4631,54199.0
2016-08-17 11:30:00,37.22,37.22,37.19,37.19,25713.0,28.4707,28.4707,28.4478,28.4478,25713.0
2016-08-17 11:35:00,37.2,37.2,37.17,37.17,30763.0,28.4554,28.4554,28.4325,28.4325,30763.0
2016-08-17 11:40:00,37.18,37.19,37.17,37.19,75544.0,28.4401,28.4478,28.4325,28.4478,75544.0
2016-08-17 11:45:00,37.19,37.2,37.18,37.2,24818.0,28.4478,28.4554,28.4401,28.4554,24818.0
2016-08-17 11:50:00,37.2,37.2,37.18,37.18,55103.0,28.4554,28.4554,28.4401,28.4401,55103.0
2016-08-17 11:55:00,37.19,37.2,37.18,37.2,23451.0,28.4478,28.4554,28.4401,28.4554,23451.0
2016-08-17 12:00:00,37.19,37.2,37.19,37.2,41892.0,28.4478,28.4554,28.4478,28.4554,41892.0
2016-08-17 12:05:00,37.2,37.2,37.19,37.2,73593.0,28.4554,28.4554,28.4478,28.4554,73593.0
2016-08-17 12:10:00,37.2,37.21,37.19,37.2,36475.0,28.4554,28.4631,28.4478,28.4554,36475.0
2016-08-17 12:15:00,37.2,37.21,37.19,37.21,24945.0,28.4554,28.4631,28.4478,28.4631,24945.0
2016-08-17 12:20:00,37.21,37.22,37.19,37.22,80498.0,28.4631,28.4707,28.4478,28.4707,80498.0
2016-08-17 12:25:00,37.22,37.24,37.21,37.22,20794.0,28.4707,28.486,28.4631,28.4707,20794.0
2016-08-17 12:30:00,37.22,37.23,37.21,37.22,46729.0,28.4707,28.4783,28.4631,28.4707,46729.0
2016-08-17 12:35:00,37.22,37.23,37.21,37.23,52757.0,28.4707,28.4783,28.4631,28.4783,52757.0
2016-08-17 12:40:00,37.23,37.23,37.22,37.23,41320.0,28.4783,28.4783,28.4707,28.4783,41320.0
2016-08-17 12:45:00,37.23,37.29,37.22,37.29,87523.0,28.4783,28.5242,28.4707,28.5242,87523.0
2016-08-17 12:50:00,37.3,37.31,37.29,37.3,47522.0,28.5319,28.5395,28.5242,28.5319,47522.0
2016-08-17 12:55:00,37.3,37.3,37.29,37.3,45494.0,28.5319,28.5319,28.5242,28.5319,45494.0
2016-08-17 13:00:00,37.3,37.3,37.28,37.29,66413.0,28.5319,28.5319,28.5166,28.5242,66413.0
2016-08-17 13:05:00,37.29,37.29,37.27,37.27,42592.0,28.5242,28.5242,28.5089,28.5089,42592.0
2016-08-17 13:10:00,37.28,37.28,37.27,37.28,38897.0,28.5166,28.5166,28.5089,28.5166,38897.0
2016-08-17 13:15:00,37.28,37.29,37.27,37.29,55900.0,28.5166,28.5242,28.5089,28.5242,55900.0
2016-08-17 13:20:00,37.29,37.29,37.28,37.29,46722.0,28.5242,28.5242,28.5166,28.5242,46722.0
2016-08-17 13:25:00,37.28,37.3,37.28,37.3,48492.0,28.5166,28.5319,28.5166,28.5319,48492.0
2016-08-17 13:30:00,37.29,37.31,37.29,37.31,26941.0,28.5242,28.5395,28.5242,28.5395,26941.0
2016-08-17 13:35:00,37.31,37.34,37.3,37.34,53074.0,28.5395,28.5625,28.5319,28.5625,53074.0
2016-08-17 13:40:00,37.34,37.35,37.33,37.33,60507.0,28.5625,28.5701,28.5548,28.5548,60507.0
2016-08-17 13:45:00,37.33,37.34,37.31,37.32,125371.0,28.5548,28.5625,28.5395,28.5472,125371.0
2016-08-17 13:50:00,37.32,37.33,37.31,37.31,24117.0,28.5472,28.5548,28.5395,28.5395,24117.0
2016-08-17 13:55:00,37.31,37.32,37.29,37.3,56789.0,28.5395,28.5472,28.5242,28.5319,56789.0
2016-08-17 14:00:00,37.3,37.41,37.21,37.4,233678.0,28.5319,28.616,28.4631,28.6084,233678.0
2016-08-17 14:05:00,37.39,37.45,37.36,37.45,109297.0,28.6007,28.6466,28.5778,28.6466,109297.0
2016-08-17 14:10:00,37.45,37.51,37.44,37.5,111372.0,28.6466,28.6925,28.639,28.6849,111372.0
2016-08-17 14:15:00,37.5,37.51,37.43,37.45,85948.0,28.6849,28.6925,28.6313,28.6466,85948.0
2016-08-17 14:20:00,37.46,37.48,37.42,37.44,166415.0,28.6543,28.6696,28.6237,28.639,166415.0
2016-08-17 14:25:00,37.43,37.48,37.42,37.47,380625.0,28.6313,28.6696,28.6237,28.6619,380625.0
2016-08-17 14:30:00,37.47,37.47,37.42,37.44,91152.0,28.6619,28.6619,28.6237,28.639,91152.0
2016-08-17 14:35:00,37.43,37.47,37.43,37.46,138073.0,28.6313,28.6619,28.6313,28.6543,138073.0
2016-08-17 14:40:00,37.46,37.46,37.42,37.43,119062.0,28.6543,28.6543,28.6237,28.6313,119062.0
2016-08-17 14:45:00,37.42,37.46,37.42,37.45,34765.0,28.6237,28.6543,28.6237,28.6466,34765.0
2016-08-17 14:50:00,37.45,37.45,37.41,37.41,89740.0,28.6466,28.6466,28.616,28.616,89740.0
2016-08-17 14:55:00,37.41,37.45,37.41,37.44,68410.0,28.616,28.6466,28.616,28.639,68410.0
2016-08-17 15:00:00,37.44,37.44,37.4,37.41,94233.0,28.639,28.639,28.6084,28.616,94233.0
2016-08-17 15:05:00,37.41,37.42,37.4,37.41,74671.0,28.616,28.6237,28.6084,28.616,74671.0
2016-08-17 15:10:00,37.41,37.42,37.39,37.41,85848.0,28.616,28.6237,28.6007,28.616,85848.0
2016-08-17 15:15:00,37.4,37.41,37.38,37.4,67806.0,28.6084,28.616,28.5931,28.6084,67806.0
2016-08-17 15:20:00,37.4,37.41,37.4,37.41,19649.0,28.6084,28.616,28.6084,28.616,19649.0
2016-08-17 15:25:00,37.41,37.43,37.4,37.43,74307.0,28.616,28.6313,28.6084,28.6313,74307.0
2016-08-17 15:30:00,37.43,37.43,37.42,37.43,60655.0,28.6313,28.6313,28.6237,28.6313,60655.0
2016-08-17 15:35:00,37.42,37.46,37.42,37.45,58336.0,28.6237,28.6543,28.6237,28.6466,58336.0
2016-08-17 15:40:00,37.45,37.45,37.43,37.44,102929.0,28.6466,28.6466,28.6313,28.639,102929.0
2016-08-17 15:45:00,37.45,37.46,37.44,37.45,170954.0,28.6466,28.6543,28.639,28.6466,170954.0
2016-08-17 15:50:00,37.45,37.47,37.43,37.43,93726.0,28.6466,28.6619,28.6313,28.6313,93726.0
2016-08-17 15:55:00,37.44,37.44,37.41,37.44,251745.0,28.639,28.639,28.616,28.639,251745.0
2016-08-18 09:30:00,37.45,37.47,37.41,37.45,139164.0,28.6466,28.6619,28.616,28.6466,139164.0
2016-08-18 09:35:00,37.46,37.47,37.45,37.45,34535.0,28.6543,28.6619,28.6466,28.6466,34535.0
2016-08-18 09:40:00,37.45,37.46,37.42,37.42,65050.0,28.6466,28.6543,28.6237,28.6237,65050.0
2016-08-18 09:45:00,37.43,37.44,37.41,37.43,50552.0,28.6313,28.639,28.616,28.6313,50552.0
2016-08-18 09:50:00,37.43,37.44,37.41,37.43,32470.0,28.6313,28.639,28.616,28.6313,32470.0
2016-08-18 09:55:00,37.44,37.47,37.43,37.47,44392.0,28.639,28.6619,28.6313,28.6619,44392.0
2016-08-18 10:00:00,37.47,37.48,37.43,37.48,130887.0,28.6619,28.6696,28.6313,28.6696,130887.0
2016-08-18 10:05:00,37.48,37.49,37.45,37.46,83347.0,28.6696,28.6772,28.6466,28.6543,83347.0
2016-08-18 10:10:00,37.46,37.48,37.46,37.47,43899.0,28.6543,28.6696,28.6543,28.6619,43899.0
2016-08-18 10:15:00,37.47,37.48,37.46,37.47,49091.0,28.6619,28.6696,28.6543,28.6619,49091.0
2016-08-18 10:20:00,37.47,37.48,37.46,37.47,72233.0,28.6619,28.6696,28.6543,28.6619,72233.0
2016-08-18 10:25:00,37.47,37.48,37.45,37.48,138351.0,28.6619,28.6696,28.6466,28.6696,138351.0
2016-08-18 10:30:00,37.47,37.5,37.47,37.5,45768.0,28.6619,28.6849,28.6619,28.6849,45768.0
2016-08-18 10:35:00,37.5,37.5,37.47,37.5,53858.0,28.6849,28.6849,28.6619,28.6849,53858.0
2016-08-18 10:40:00,37.5,37.51,37.48,37.51,35825.0,28.6849,28.6925,28.6696,28.6925,35825.0
2016-08-18 10:45:00,37.5,37.51,37.5,37.5,27091.0,28.6849,28.6925,28.6849,28.6849,27091.0
2016-08-18 10:50:00,37.51,37.52,37.5,37.51,54120.0,28.6925,28.7002,28.6849,28.6925,54120.0
2016-08-18 10:55:00,37.52,37.55,37.52,37.55,27885.0,28.7002,28.7231,28.7002,28.7231,27885.0
2016-08-18 11:00:00,37.55,37.56,37.53,37.54,47638.0,28.7231,28.7308,28.7078,28.7155,47638.0
2016-08-18 11:05:00,37.54,37.56,37.54,37.56,44732.0,28.7155,28.7308,28.7155,28.7308,44732.0
2016-08-18 11:10:00,37.56,37.56,37.53,37.55,64850.0,28.7308,28.7308,28.7078,28.7231,64850.0
2016-08-18 11:15:00,37.55,37.55,37.52,37.53,21058.0,28.7231,28.7231,28.7002,28.7078,21058.0
2016-08-18 11:20:00,37.52,37.54,37.52,37.54,87784.0,28.7002,28.7155,28.7002,28.7155,87784.0
2016-08-18 11:25:00,37.54,37.55,37.53,37.53,59359.0,28.7155,28.7231,28.7078,28.7078,59359.0
2016-08-18 11:30:00,37.54,37.56,37.53,37.56,42758.0,28.7155,28.7308,28.7078,28.7308,42758.0
2016-08-18 11:35:00,37.56,37.58,37.56,37.56,43068.0,28.7308,28.7461,28.7308,28.7308,43068.0
2016-08-18 11:40:00,37.57,37.57,37.53,37.54,101875.0,28.7384,28.7384,28.7078,28.7155,101875.0
2016-08-18 11:45:00,37.54,37.54,37.53,37.54,90086.0,28.7155,28.7155,28.7078,28.7155,90086.0
2016-08-18 11:50:00,37.54,37.54,37.53,37.53,26122.0,28.7155,28.7155,28.7078,28.7078,26122.0
2016-08-18 11:55:00,37.53,37.54,37.51,37.52,56165.0,28.7078,28.7155,28.6925,28.7002,56165.0
2016-08-18 12:00:00,37.53,37.53,37.51,37.51,21781.0,28.7078,28.7078,28.6925,28.6925,21781.0
2016-08-18 12:05:00,37.51,37.52,37.51,37.51,27484.0,28.6925,28.7002,28.6925,28.6925,27484.0
2016-08-18 12:10:00,37.52,37.53,37.51,37.53,47179.0,28.7002,28.7078,28.6925,28.7078,47179.0
2016-08-18 12:15:00,37.53,37.53,37.52,37.53,30155.0,28.7078,28.7078,28.7002,28.7078,30155.0
2016-08-18 12:20:00,37.52,37.53,37.5,37.5,36164.0,28.7002,28.7078,28.6849,28.6849,36164.0
2016-08-18 12:25:00,37.5,37.51,37.48,37.49,34801.0,28.6849,28.6925,28.6696,28.6772,34801.0
2016-08-18 12:30:00,37.48,37.49,37.47,37.47,35281.0,28.6696,28.6772,28.6619,28.6619,35281.0
2016-08-18 12:35:00,37.48,37.48,37.47,37.48,44760.0,28.6696,28.6696,28.6619,28.6696,44760.0
2016-08-18 12:40:00,37.48,37.49,37.47,37.48,73934.0,28.6696,28.6772,28.6619,28.6696,73934.0
2016-08-18 12:45:00,37.48,37.5,37.48,37.5,30300.0,28.6696,28.6849,28.6696,28.6849,30300.0
2016-08-18 12:50:00,37.5,37.5,37.49,37.5,15450.0,28.6849,28.6849,28.6772,28.6849,15450.0
2016-08-18 12:55:00,37.5,37.5,37.46,37.48,62668.0,28.6849,28.6849,28.6543,28.6696,62668.0
2016-08-18 13:00:00,37.48,37.5,37.48,37.49,48118.0,28.6696,28.6849,28.6696,28.6772,48118.0
2016-08-18 13:05:00,37.49,37.51,37.49,37.5,45605.0,28.6772,28.6925,28.6772,28.6849,45605.0
2016-08-18 13:10:00,37.51,37.51,37.5,37.51,10714.0,28.6925,28.6925,28.6849,28.6925,10714.0
2016-08-18 13:15:00,37.51,37.51,37.5,37.5,33628.0,28.6925,28.6925,28.6849,28.6849,33628.0
2016-08-18 13:20:00,37.5,37.51,37.5,37.5,55935.0,28.6849,28.6925,28.6849,28.6849,55935.0
2016-08-18 13:25:00,37.51,37.51,37.5,37.5,18262.0,28.6925,28.6925,28.6849,28.6849,18262.0
2016-08-18 13:30:00,37.51,37.51,37.5,37.5,36612.0,28.6925,28.6925,28.6849,28.6849,36612.0
2016-08-18 13:35:00,37.51,37.52,37.5,37.52,71315.0,28.6925,28.7002,28.6849,28.7002,71315.0
2016-08-18 13:40:00,37.52,37.53,37.51,37.52,26117.0,28.7002,28.7078,28.6925,28.7002,26117.0
2016-08-18 13:45:00,37.53,37.54,37.52,37.53,45470.0,28.7078,28.7155,28.7002,28.7078,45470.0
2016-08-18 13:50:00,37.54,37.54,37.53,37.54,21155.0,28.7155,28.7155,28.7078,28.7155,21155.0
2016-08-18 13:55:00,37.54,37.54,37.53,37.53,24023.0,28.7155,28.7155,28.7078,28.7078,24023.0
2016-08-18 14:00:00,37.53,37.55,37.53,37.54,53863.0,28.7078,28.7231,28.7078,28.7155,53863.0
2016-08-18 14:05:00,37.54,37.56,37.54,37.55,76227.0,28.7155,28.7308,28.7155,28.7231,76227.0
2016-08-18 14:10:00,37.55,37.57,37.55,37.56,32513.0,28.7231,28.7384,28.7231,28.7308,32513.0
2016-08-18 14:15:00,37.55,37.57,37.55,37.57,49340.0,28.7231,28.7384,28.7231,28.7384,49340.0
2016-08-18 14:20:00,37.56,37.57,37.56,37.57,90415.0,28.7308,28.7384,28.7308,28.7384,90415.0
2016-08-18 14:25:00,37.56,37.57,37.55,37.55,58908.0,28.7308,28.7384,28.7231,28.7231,58908.0
2016-08-18 14:30:00,37.56,37.56,37.53,37.54,90432.0,28.7308,28.7308,28.7078,28.7155,90432.0
2016-08-18 14:35:00,37.55,37.56,37.54,37.55,57497.0,28.7231,28.7308,28.7155,28.7231,57497.0
2016-08-18 14:40:00,37.55,37.57,37.55,37.57,36520.0,28.7231,28.7384,28.7231,28.7384,36520.0
2016-08-18 14:45:00,37.57,37.57,37.55,37.55,34227.0,28.7384,28.7384,28.7231,28.7231,34227.0
2016-08-18 14:50:00,37.55,37.57,37.55,37.56,46143.0,28.7231,28.7384,28.7231,28.7308,46143.0
2016-08-18 14:55:00,37.56,37.56,37.55,37.56,38786.0,28.7308,28.7308,28.7231,28.7308,38786.0
2016-08-18 15:00:00,37.56,37.57,37.55,37.57,99408.0,28.7308,28.7384,28.7231,28.7384,99408.0
2016-08-18 15:05:00,37.56,37.59,37.56,37.59,42273.0,28.7308,28.7537,28.7308,28.7537,42273.0
2016-08-18 15:10:00,37.59,37.59,37.57,37.57,40183.0,28.7537,28.7537,28.7384,28.7384,40183.0
2016-08-18 15:15:00,37.58,37.59,37.57,37.58,65920.0,28.7461,28.7537,28.7384,28.7461,65920.0
2016-08-18 15:20:00,37.58,37.59,37.58,37.59,39396.0,28.7461,28.7537,28.7461,28.7537,39396.0
2016-08-18 15:25:00,37.58,37.59,37.58,37.58,32013.0,28.7461,28.7537,28.7461,28.7461,32013.0
2016-08-18 15:30:00,37.58,37.59,37.58,37.59,88166.0,28.7461,28.7537,28.7461,28.7537,88166.0
2016-08-18 15:35:00,37.58,37.59,37.57,37.58,70518.0,28.7461,28.7537,28.7384,28.7461,70518.0
2016-08-18 15:40:00,37.57,37.6,37.57,37.6,98143.0,28.7384,28.7614,28.7384,28.7614,98143.0
2016-08-18 15:45:00,37.59,37.6,37.58,37.59,63291.0,28.7537,28.7614,28.7461,28.7537,63291.0
2016-08-18 15:50:00,37.58,37.6,37.58,37.6,130446.0,28.7461,28.7614,28.7461,28.7614,130446.0
2016-08-18 15:55:00,37.6,37.63,37.6,37.63,289551.0,28.7614,28.7843,28.7614,28.7843,289551.0
2016-08-19 09:30:00,37.26,37.27,37.23,37.23,110555.0,28.5013,28.5089,28.4783,28.4783,110555.0
2016-08-19 09:35:00,37.23,37.24,37.16,37.16,223484.0,28.4783,28.486,28.4248,28.4248,223484.0
2016-08-19 09:40:00,37.16,37.21,37.16,37.2,31761.0,28.4248,28.4631,28.4248,28.4554,31761.0
2016-08-19 09:45:00,37.19,37.19,37.15,37.16,37383.0,28.4478,28.4478,28.4172,28.4248,37383.0
2016-08-19 09:50:00,37.16,37.19,37.15,37.19,42047.0,28.4248,28.4478,28.4172,28.4478,42047.0
2016-08-19 09:55:00,37.19,37.21,37.17,37.18,53509.0,28.4478,28.4631,28.4325,28.4401,53509.0
2016-08-19 10:00:00,37.18,37.2,37.17,37.19,237105.0,28.4401,28.4554,28.4325,28.4478,237105.0
2016-08-19 10:05:00,37.19,37.22,37.18,37.21,40812.0,28.4478,28.4707,28.4401,28.4631,40812.0
2016-08-19 10:10:00,37.21,37.21,37.18,37.19,69466.0,28.4631,28.4631,28.4401,28.4478,69466.0
2016-08-19 10:15:00,37.2,37.21,37.18,37.2,72320.0,28.4554,28.4631,28.4401,28.4554,72320.0
2016-08-19 10:20:00,37.2,37.24,37.2,37.22,48712.0,28.4554,28.486,28.4554,28.4707,48712.0
2016-08-19 10:25:00,37.23,37.27,37.22,37.27,57187.0,28.4783,28.5089,28.4707,28.5089,57187.0
2016-08-19 10:30:00,37.27,37.28,37.24,37.25,65652.0,28.5089,28.5166,28.486,28.4936,65652.0
2016-08-19 10:35:00,37.25,37.27,37.25,37.25,25355.0,28.4936,28.5089,28.4936,28.4936,25355.0
2016-08-19 10:40:00,37.25,37.31,37.25,37.29,66668.0,28.4936,28.5395,28.4936,28.5242,66668.0
2016-08-19 10:45:00,37.28,37.29,37.27,37.28,38597.0,28.5166,28.5242,28.5089,28.5166,38597.0
2016-08-19 10:50:00,37.28,37.29,37.26,37.27,78689.0,28.5166,28.5242,28.5013,28.5089,78689.0
2016-08-19 10:55:00,37.26,37.28,37.26,37.27,67402.0,28.5013,28.5166,28.5013,28.5089,67402.0
2016-08-19 11:00:00,37.28,37.3,37.27,37.29,59883.0,28.5166,28.5319,28.5089,28.5242,59883.0
2016-08-19 11:05:00,37.28,37.3,37.27,37.27,54691.0,28.5166,28.5319,28.5089,28.5089,54691.0
2016-08-19 11:10:00,37.27,37.29,37.27,37.29,36432.0,28.5089,28.5242,28.5089,28.5242,36432.0
2016-08-19 11:15:00,37.29,37.29,37.28,37.28,31408.0,28.5242,28.5242,28.5166,28.5166,31408.0
2016-08-19 11:20:00,37.28,37.3,37.28,37.29,48479.0,28.5166,28.5319,28.5166,28.5242,48479.0
2016-08-19 11:25:00,37.3,37.32,37.28,37.31,91039.0,28.5319,28.5472,28.5166,28.5395,91039.0
2016-08-19 11:30:00,37.31,37.33,37.3,37.3,81355.0,28.5395,28.5548,28.5319,28.5319,81355.0
2016-08-19 11:35:00,37.3,37.31,37.27,37.28,29644.0,28.5319,28.5395,28.5089,28.5166,29644.0
2016-08-19 11:40:00,37.28,37.29,37.27,37.29,64394.0,28.5166,28.5242,28.5089,28.5242,64394.0
2016-08-19 11:45:00,37.28,37.29,37.28,37.28,16877.0,28.5166,28.5242,28.5166,28.5166,16877.0
2016-08-19 11:50:00,37.28,37.3,37.28,37.3,78384.0,28.5166,28.5319,28.5166,28.5319,78384.0
2016-08-19 11:55:00,37.29,37.31,37.29,37.31,44923.0,28.5242,28.5395,28.5242,28.5395,44923.0
2016-08-19 12:00:00,37.31,37.31,37.29,37.3,32034.0,28.5395,28.5395,28.5242,28.5319,32034.0
2016-08-19 12:05:00,37.3,37.31,37.3,37.3,17029.0,28.5319,28.5395,28.5319,28.5319,17029.0
2016-08-19 12:10:00,37.3,37.31,37.3,37.3,36062.0,28.5319,28.5395,28.5319,28.5319,36062.0
2016-08-19 12:15:00,37.31,37.31,37.27,37.28,28030.0,28.5395,28.5395,28.5089,28.5166,28030.0
2016-08-19 12:20:00,37.27,37.3,37.27,37.3,73411.0,28.5089,28.5319,28.5089,28.5319,73411.0
2016-08-19 12:25:00,37.3,37.3,37.28,37.29,55499.0,28.5319,28.5319,28.5166,28.5242,55499.0
2016-08-19 12:30:00,37.3,37.3,37.27,37.28,104021.0,28.5319,28.5319,28.5089,28.5166,104021.0
2016-08-19 12:35:00,37.28,37.29,37.27,37.28,33773.0,28.5166,28.5242,28.5089,28.5166,33773.0
2016-08-19 12:40:00,37.27,37.28,37.27,37.28,8839.0,28.5089,28.5166,28.5089,28.5166,8839.0
2016-08-19 12:45:00,37.27,37.28,37.25,37.26,66145.0,28.5089,28.5166,28.4936,28.5013,66145.0
2016-08-19 12:50:00,37.27,37.27,37.23,37.24,64739.0,28.5089,28.5089,28.4783,28.486,64739.0
2016-08-19 12:55:00,37.24,37.26,37.23,37.25,37226.0,28.486,28.5013,28.4783,28.4936,37226.0
2016-08-19 13:00:00,37.26,37.26,37.23,37.25,33374.0,28.5013,28.5013,28.4783,28.4936,33374.0
2016-08-19 13:05:00,37.25,37.26,37.24,37.25,68900.0,28.4936,28.5013,28.486,28.4936,68900.0
2016-08-19 13:10:00,37.26,37.26,37.25,37.26,13310.0,28.5013,28.5013,28.4936,28.5013,13310.0
2016-08-19 13:15:00,37.26,37.26,37.24,37.24,41446.0,28.5013,28.5013,28.486,28.486,41446.0
2016-08-19 13:20:00,37.24,37.25,37.24,37.25,32043.0,28.486,28.4936,28.486,28.4936,32043.0
2016-08-19 13:25:00,37.25,37.26,37.24,37.26,75956.0,28.4936,28.5013,28.486,28.5013,75956.0
2016-08-19 13:30:00,37.26,37.26,37.24,37.26,48018.0,28.5013,28.5013,28.486,28.5013,48018.0
2016-08-19 13:35:00,37.25,37.27,37.25,37.27,34973.0,28.4936,28.5089,28.4936,28.5089,34973.0
2016-08-19 13:40:00,37.27,37.28,37.26,37.28,57890.0,28.5089,28.5166,28.5013,28.5166,57890.0
2016-08-19 13:45:00,37.28,37.3,37.28,37.29,44180.0,28.5166,28.5319,28.5166,28.5242,44180.0
2016-08-19 13:50:00,37.29,37.3,37.28,37.29,55251.0,28.5242,28.5319,28.5166,28.5242,55251.0
2016-08-19 13:55:00,37.29,37.29,37.28,37.29,23109.0,28.5242,28.5242,28.5166,28.5242,23109.0
2016-08-19 14:00:00,37.29,37.31,37.28,37.3,103918.0,28.5242,28.5395,28.5166,28.5319,103918.0
2016-08-19 14:05:00,37.3,37.31,37.29,37.3,57117.0,28.5319,28.5395,28.5242,28.5319,57117.0
2016-08-19 14:10:00,37.3,37.31,37.29,37.3,63110.0,28.5319,28.5395,28.5242,28.5319,63110.0
2016-08-19 14:15:00,37.31,37.31,37.3,37.3,75033.0,28.5395,28.5395,28.5319,28.5319,75033.0
2016-08-19 14:20:00,37.3,37.31,37.3,37.3,99709.0,28.5319,28.5395,28.5319,28.5319,99709.0
2016-08-19 14:25:00,37.3,37.31,37.3,37.31,50261.0,28.5319,28.5395,28.5319,28.5395,50261.0
2016-08-19 14:30:00,37.3,37.32,37.3,37.32,74238.0,28.5319,28.5472,28.5319,28.5472,74238.0
2016-08-19 14:35:00,37.32,37.32,37.31,37.32,26457.0,28.5472,28.5472,28.5395,28.5472,26457.0
2016-08-19 14:40:00,37.32,37.32,37.31,37.32,32240.0,28.5472,28.5472,28.5395,28.5472,32240.0
2016-08-19 14:45:00,37.32,37.32,37.31,37.32,38576.0,28.5472,28.5472,28.5395,28.5472,38576.0
2016-08-19 14:50:00,37.31,37.33,37.31,37.33,85527.0,28.5395,28.5548,28.5395,28.5548,85527.0
2016-08-19 14:55:00,37.33,37.33,37.32,37.33,94367.0,28.5548,28.5548,28.5472,28.5548,94367.0
2016-08-19 15:00:00,37.32,37.33,37.32,37.33,50068.0,28.5472,28.5548,28.5472,28.5548,50068.0
2016-08-19 15:05:00,37.33,37.34,37.32,37.33,92457.0,28.5548,28.5625,28.5472,28.5548,92457.0
2016-08-19 15:10:00,37.34,37.34,37.33,37.34,45131.0,28.5625,28.5625,28.5548,28.5625,45131.0
2016-08-19 15:15:00,37.34,37.34,37.33,37.34,56363.0,28.5625,28.5625,28.5548,28.5625,56363.0
2016-08-19 15:20:00,37.34,37.34,37.33,37.34,46677.0,28.5625,28.5625,28.5548,28.5625,46677.0
2016-08-19 15:25:00,37.34,37.36,37.34,37.35,62403.0,28.5625,28.5778,28.5625,28.5701,62403.0
2016-08-19 15:30:00,37.36,37.38,37.36,37.38,68340.0,28.5778,28.5931,28.5778,28.5931,68340.0
2016-08-19 15:35:00,37.38,37.38,37.36,37.37,44036.0,28.5931,28.5931,28.5778,28.5854,44036.0
2016-08-19 15:40:00,37.37,37.37,37.36,37.36,71537.0,28.5854,28.5854,28.5778,28.5778,71537.0
2016-08-19 15:45:00,37.36,37.37,37.36,37.37,65381.0,28.5778,28.5854,28.5778,28.5854,65381.0
2016-08-19 15:50:00,37.37,37.37,37.34,37.35,163297.0,28.5854,28.5854,28.5625,28.5701,163297.0
2016-08-19 15:55:00,37.34,37.36,37.34,37.35,242236.0,28.5625,28.5778,28.5625,28.5701,242236.0
2016-08-22 09:30:00,37.25,37.25,37.19,37.19,139897.0,28.4936,28.4936,28.4478,28.4478,139897.0
2016-08-22 09:35:00,37.19,37.23,37.17,37.22,53653.0,28.4478,28.4783,28.4325,28.4707,53653.0
2016-08-22 09:40:00,37.22,37.22,37.19,37.2,46942.0,28.4707,28.4707,28.4478,28.4554,46942.0
2016-08-22 09:45:00,37.19,37.23,37.19,37.2,54892.0,28.4478,28.4783,28.4478,28.4554,54892.0
2016-08-22 09:50:00,37.2,37.23,37.19,37.2,64783.0,28.4554,28.4783,28.4478,28.4554,64783.0
2016-08-22 09:55:00,37.2,37.24,37.2,37.23,28871.0,28.4554,28.486,28.4554,28.4783,28871.0
2016-08-22 10:00:00,37.23,37.23,37.2,37.2,175225.0,28.4783,28.4783,28.4554,28.4554,175225.0
2016-08-22 10:05:00,37.21,37.23,37.2,37.21,45085.0,28.4631,28.4783,28.4554,28.4631,45085.0
2016-08-22 10:10:00,37.21,37.24,37.2,37.22,51514.0,28.4631,28.486,28.4554,28.4707,51514.0
2016-08-22 10:15:00,37.23,37.31,37.22,37.29,56174.0,28.4783,28.5395,28.4707,28.5242,56174.0
2016-08-22 10:20:00,37.29,37.29,37.27,37.29,70335.0,28.5242,28.5242,28.5089,28.5242,70335.0
2016-08-22 10:25:00,37.29,37.31,37.29,37.3,36764.0,28.5242,28.5395,28.5242,28.5319,36764.0
2016-08-22 10:30:00,37.31,37.34,37.3,37.34,42576.0,28.5395,28.5625,28.5319,28.5625,42576.0
2016-08-22 10:35:00,37.34,37.35,37.32,37.32,153866.0,28.5625,28.5701,28.5472,28.5472,153866.0
2016-08-22 10:40:00,37.32,37.35,37.32,37.34,93764.0,28.5472,28.5701,28.5472,28.5625,93764.0
2016-08-22 10:45:00,37.35,37.35,37.34,37.34,67331.0,28.5701,28.5701,28.5625,28.5625,67331.0
2016-08-22 10:50:00,37.34,37.35,37.32,37.34,56026.0,28.5625,28.5701,28.5472,28.5625,56026.0
2016-08-22 10:55:00,37.34,37.36,37.33,37.34,41074.0,28.5625,28.5778,28.5548,28.5625,41074.0
2016-08-22 11:00:00,37.33,37.37,37.33,37.35,80361.0,28.5548,28.5854,28.5548,28.5701,80361.0
2016-08-22 11:05:00,37.35,37.36,37.34,37.35,32077.0,28.5701,28.5778,28.5625,28.5701,32077.0
2016-08-22 11:10:00,37.35,37.36,37.33,37.33,35209.0,28.5701,28.5778,28.5548,28.5548,35209.0
2016-08-22 11:15:00,37.33,37.34,37.29,37.3,59270.0,28.5548,28.5625,28.5242,28.5319,59270.0
2016-08-22 11:20:00,37.3,37.31,37.26,37.26,68042.0,28.5319,28.5395,28.5013,28.5013,68042.0
2016-08-22 11:25:00,37.26,37.28,37.25,37.27,42636.0,28.5013,28.5166,28.4936,28.5089,42636.0
2016-08-22 11:30:00,37.26,37.29,37.25,37.28,62790.0,28.5013,28.5242,28.4936,28.5166,62790.0
2016-08-22 11:35:00,37.29,37.31,37.28,37.3,30822.0,28.5242,28.5395,28.5166,28.5319,30822.0
2016-08-22 11:40:00,37.29,37.3,37.28,37.28,29341.0,28.5242,28.5319,28.5166,28.5166,29341.0
2016-08-22 11:45:00,37.28,37.3,37.28,37.29,29561.0,28.5166,28.5319,28.5166,28.5242,29561.0
2016-08-22 11:50:00,37.29,37.31,37.29,37.3,29420.0,28.5242,28.5395,28.5242,28.5319,29420.0
2016-08-22 11:55:00,37.3,37.32,37.3,37.31,59349.0,28.5319,28.5472,28.5319,28.5395,59349.0
2016-08-22 12:00:00,37.31,37.32,37.29,37.3,65141.0,28.5395,28.5472,28.5242,28.5319,65141.0
2016-08-22 12:05:00,37.31,37.32,37.3,37.31,17406.0,28.5395,28.5472,28.5319,28.5395,17406.0
2016-08-22 12:10:00,37.31,37.31,37.29,37.3,26110.0,28.5395,28.5395,28.5242,28.5319,26110.0
2016-08-22 12:15:00,37.3,37.31,37.29,37.3,97198.0,28.5319,28.5395,28.5242,28.5319,97198.0
2016-08-22 12:20:00,37.3,37.36,37.3,37.36,23776.0,28.5319,28.5778,28.5319,28.5778,23776.0
2016-08-22 12:25:00,37.36,37.41,37.36,37.37,36536.0,28.5778,28.616,28.5778,28.5854,36536.0
2016-08-22 12:30:00,37.38,37.38,37.37,37.38,17519.0,28.5931,28.5931,28.5854,28.5931,17519.0
2016-08-22 12:35:00,37.37,37.38,37.37,37.38,15410.0,28.5854,28.5931,28.5854,28.5931,15410.0
2016-08-22 12:40:00,37.37,37.38,37.35,37.35,31449.0,28.5854,28.5931,28.5701,28.5701,31449.0
2016-08-22 12:45:00,37.35,37.36,37.34,37.36,26892.0,28.5701,28.5778,28.5625,28.5778,26892.0
2016-08-22 12:50:00,37.35,37.36,37.35,37.36,7776.0,28.5701,28.5778,28.5701,28.5778,7776.0
2016-08-22 12:55:00,37.35,37.36,37.33,37.35,93565.0,28.5701,28.5778,28.5548,28.5701,93565.0
2016-08-22 13:00:00,37.34,37.35,37.34,37.35,17792.0,28.5625,28.5701,28.5625,28.5701,17792.0
2016-08-22 13:05:00,37.34,37.35,37.33,37.34,18601.0,28.5625,28.5701,28.5548,28.5625,18601.0
2016-08-22 13:10:00,37.34,37.36,37.34,37.35,55449.0,28.5625,28.5778,28.5625,28.5701,55449.0
2016-08-22 13:15:00,37.36,37.36,37.35,37.35,18279.0,28.5778,28.5778,28.5701,28.5701,18279.0
2016-08-22 13:20:00,37.36,37.36,37.29,37.29,75473.0,28.5778,28.5778,28.5242,28.5242,75473.0
2016-08-22 13:25:00,37.3,37.32,37.28,37.31,42058.0,28.5319,28.5472,28.5166,28.5395,42058.0
2016-08-22 13:30:00,37.31,37.32,37.3,37.31,44422.0,28.5395,28.5472,28.5319,28.5395,44422.0
2016-08-22 13:35:00,37.31,37.32,37.3,37.32,36942.0,28.5395,28.5472,28.5319,28.5472,36942.0
2016-08-22 13:40:00,37.31,37.34,37.31,37.34,29585.0,28.5395,28.5625,28.5395,28.5625,29585.0
2016-08-22 13:45:00,37.34,37.37,37.33,37.36,63758.0,28.5625,28.5854,28.5548,28.5778,63758.0
2016-08-22 13:50:00,37.35,37.37,37.35,37.36,24278.0,28.5701,28.5854,28.5701,28.5778,24278.0
2016-08-22 13:55:00,37.36,37.38,37.36,37.36,42484.0,28.5778,28.5931,28.5778,28.5778,42484.0
2016-08-22 14:00:00,37.37,37.38,37.36,37.37,51676.0,28.5854,28.5931,28.5778,28.5854,51676.0
2016-08-22 14:05:00,37.38,37.38,37.37,37.38,57488.0,28.5931,28.5931,28.5854,28.5931,57488.0
2016-08-22 14:10:00,37.38,37.38,37.36,37.38,70009.0,28.5931,28.5931,28.5778,28.5931,70009.0
2016-08-22 14:15:00,37.38,37.38,37.35,37.36,108578.0,28.5931,28.5931,28.5701,28.5778,108578.0
2016-08-22 14:20:00,37.36,37.37,37.35,37.36,38897.0,28.5778,28.5854,28.5701,28.5778,38897.0
2016-08-22 14:25:00,37.35,37.36,37.32,37.33,45214.0,28.5701,28.5778,28.5472,28.5548,45214.0
2016-08-22 14:30:00,37.33,37.35,37.32,37.34,281556.0,28.5548,28.5701,28.5472,28.5625,281556.0
2016-08-22 14:35:00,37.35,37.36,37.33,37.35,51228.0,28.5701,28.5778,28.5548,28.5701,51228.0
2016-08-22 14:40:00,37.35,37.37,37.35,37.36,32865.0,28.5701,28.5854,28.5701,28.5778,32865.0
2016-08-22 14:45:00,37.37,37.37,37.36,37.37,156245.0,28.5854,28.5854,28.5778,28.5854,156245.0
2016-08-22 14:50:00,37.36,37.38,37.35,37.36,63144.0,28.5778,28.5931,28.5701,28.5778,63144.0
2016-08-22 14:55:00,37.37,37.37,37.35,37.36,50569.0,28.5854,28.5854,28.5701,28.5778,50569.0
2016-08-22 15:00:00,37.35,37.36,37.35,37.36,30300.0,28.5701,28.5778,28.5701,28.5778,30300.0
2016-08-22 15:05:00,37.36,37.37,37.35,37.37,60084.0,28.5778,28.5854,28.5701,28.5854,60084.0
2016-08-22 15:10:00,37.37,37.37,37.36,37.37,32865.0,28.5854,28.5854,28.5778,28.5854,32865.0
2016-08-22 15:15:00,37.37,37.37,37.35,37.36,38221.0,28.5854,28.5854,28.5701,28.5778,38221.0
2016-08-22 15:20:00,37.37,37.37,37.36,37.37,23644.0,28.5854,28.5854,28.5778,28.5854,23644.0
2016-08-22 15:25:00,37.37,37.38,37.36,37.38,34066.0,28.5854,28.5931,28.5778,28.5931,34066.0
2016-08-22 15:30:00,37.37,37.38,37.37,37.38,54629.0,28.5854,28.5931,28.5854,28.5931,54629.0
2016-08-22 15:35:00,37.38,37.38,37.36,37.37,87125.0,28.5931,28.5931,28.5778,28.5854,87125.0
2016-08-22 15:40:00,37.37,37.38,37.36,37.38,70744.0,28.5854,28.5931,28.5778,28.5931,70744.0
2016-08-22 15:45:00,37.38,37.38,37.36,37.37,81774.0,28.5931,28.5931,28.5778,28.5854,81774.0
2016-08-22 15:50:00,37.37,37.37,37.35,37.36,150573.0,28.5854,28.5854,28.5701,28.5778,150573.0
2016-08-22 15:55:00,37.36,37.38,37.36,37.37,215342.0,28.5778,28.5931,28.5778,28.5854,215342.0
2016-08-23 09:30:00,37.65,37.68,37.64,37.68,83632.0,28.7996,28.8226,28.792,28.8226,83632.0
2016-08-23 09:35:00,37.67,37.7,37.67,37.68,67299.0,28.8149,28.8379,28.8149,28.8226,67299.0
2016-08-23 09:40:00,37.68,37.69,37.65,37.67,49078.0,28.8226,28.8302,28.7996,28.8149,49078.0
2016-08-23 09:45:00,37.67,37.69,37.66,37.66,80283.0,28.8149,28.8302,28.8073,28.8073,80283.0
2016-08-23 09:50:00,37.66,37.69,37.66,37.69,81828.0,28.8073,28.8302,28.8073,28.8302,81828.0
2016-08-23 09:55:00,37.68,37.7,37.67,37.68,87616.0,28.8226,28.8379,28.8149,28.8226,87616.0
2016-08-23 10:00:00,37.67,37.7,37.66,37.69,245696.0,28.8149,28.8379,28.8073,28.8302,245696.0
2016-08-23 10:05:00,37.69,37.69,37.65,37.68,78630.0,28.8302,28.8302,28.7996,28.8226,78630.0
2016-08-23 10:10:00,37.68,37.69,37.66,37.69,67512.0,28.8226,28.8302,28.8073,28.8302,67512.0
2016-08-23 10:15:00,37.69,37.69,37.65,37.65,92276.0,28.8302,28.8302,28.7996,28.7996,92276.0
2016-08-23 10:20:00,37.66,37.68,37.64,37.65,102047.0,28.8073,28.8226,28.792,28.7996,102047.0
2016-08-23 10:25:00,37.66,37.67,37.65,37.67,65554.0,28.8073,28.8149,28.7996,28.8149,65554.0
2016-08-23 10:30:00,37.67,37.69,37.64,37.65,71772.0,28.8149,28.8302,28.792,28.7996,71772.0
2016-08-23 10:35:00,37.64,37.64,37.62,37.64,47678.0,28.792,28.792,28.7767,28.792,47678.0
2016-08-23 10:40:00,37.63,37.64,37.63,37.64,29888.0,28.7843,28.792,28.7843,28.792,29888.0
2016-08-23 10:45:00,37.64,37.69,37.63,37.67,97323.0,28.792,28.8302,28.7843,28.8149,97323.0
2016-08-23 10:50:00,37.68,37.68,37.66,37.66,63090.0,28.8226,28.8226,28.8073,28.8073,63090.0
2016-08-23 10:55:00,37.66,37.67,37.65,37.66,87495.0,28.8073,28.8149,28.7996,28.8073,87495.0
2016-08-23 11:00:00,37.66,37.67,37.63,37.64,106465.0,28.8073,28.8149,28.7843,28.792,106465.0
2016-08-23 11:05:00,37.63,37.64,37.6,37.61,86549.0,28.7843,28.792,28.7614,28.769,86549.0
2016-08-23 11:10:00,37.61,37.64,37.6,37.63,46082.0,28.769,28.792,28.7614,28.7843,46082.0
2016-08-23 11:15:00,37.63,37.64,37.61,37.63,41178.0,28.7843,28.792,28.769,28.7843,41178.0
2016-08-23 11:20:00,37.64,37.64,37.62,37.64,73799.0,28.792,28.792,28.7767,28.792,73799.0
2016-08-23 11:25:00,37.64,37.65,37.62,37.63,55025.0,28.792,28.7996,28.7767,28.7843,55025.0
2016-08-23 11:30:00,37.63,37.63,37.61,37.63,60967.0,28.7843,28.7843,28.769,28.7843,60967.0
2016-08-23 11:35:00,37.63,37.63,37.59,37.59,67288.0,28.7843,28.7843,28.7537,28.7537,67288.0
2016-08-23 11:40:00,37.59,37.6,37.58,37.59,48617.0,28.7537,28.7614,28.7461,28.7537,48617.0
2016-08-23 11:45:00,37.59,37.6,37.58,37.59,59842.0,28.7537,28.7614,28.7461,28.7537,59842.0
2016-08-23 11:50:00,37.59,37.6,37.57,37.58,85652.0,28.7537,28.7614,28.7384,28.7461,85652.0
2016-08-23 11:55:00,37.59,37.59,37.56,37.56,51870.0,28.7537,28.7537,28.7308,28.7308,51870.0
2016-08-23 12:00:00,37.56,37.57,37.54,37.55,271206.0,28.7308,28.7384,28.7155,28.7231,271206.0
2016-08-23 12:05:00,37.55,37.56,37.54,37.55,41936.0,28.7231,28.7308,28.7155,28.7231,41936.0
2016-08-23 12:10:00,37.54,37.58,37.54,37.57,82002.0,28.7155,28.7461,28.7155,28.7384,82002.0
2016-08-23 12:15:00,37.57,37.58,37.56,37.58,60470.0,28.7384,28.7461,28.7308,28.7461,60470.0
2016-08-23 12:20:00,37.58,37.59,37.57,37.58,46656.0,28.7461,28.7537,28.7384,28.7461,46656.0
2016-08-23 12:25:00,37.58,37.58,37.56,37.57,33972.0,28.7461,28.7461,28.7308,28.7384,33972.0
2016-08-23 12:30:00,37.56,37.57,37.56,37.56,39873.0,28.7308,28.7384,28.7308,28.7308,39873.0
2016-08-23 12:35:00,37.57,37.59,37.56,37.58,63896.0,28.7384,28.7537,28.7308,28.7461,63896.0
2016-08-23 12:40:00,37.58,37.59,37.58,37.59,39028.0,28.7461,28.7537,28.7461,28.7537,39028.0
2016-08-23 12:45:00,37.59,37.6,37.58,37.6,82079.0,28.7537,28.7614,28.7461,28.7614,82079.0
2016-08-23 12:50:00,37.6,37.6,37.55,37.57,77019.0,28.7614,28.7614,28.7231,28.7384,77019.0
2016-08-23 12:55:00,37.56,37.57,37.55,37.57,61553.0,28.7308,28.7384,28.7231,28.7384,61553.0
2016-08-23 13:00:00,37.56,37.58,37.56,37.58,36806.0,28.7308,28.7461,28.7308,28.7461,36806.0
2016-08-23 13:05:00,37.58,37.59,37.57,37.58,145547.0,28.7461,28.7537,28.7384,28.7461,145547.0
2016-08-23 13:10:00,37.58,37.58,37.57,37.57,60509.0,28.7461,28.7461,28.7384,28.7384,60509.0
2016-08-23 13:15:00,37.58,37.6,37.58,37.6,70465.0,28.7461,28.7614,28.7461,28.7614,70465.0
2016-08-23 13:20:00,37.59,37.62,37.59,37.59,56133.0,28.7537,28.7767,28.7537,28.7537,56133.0
2016-08-23 13:25:00,37.6,37.61,37.59,37.61,27420.0,28.7614,28.769,28.7537,28.769,27420.0
2016-08-23 13:30:00,37.61,37.61,37.6,37.61,50421.0,28.769,28.769,28.7614,28.769,50421.0
2016-08-23 13:35:00,37.6,37.61,37.6,37.6,47319.0,28.7614,28.769,28.7614,28.7614,47319.0
2016-08-23 13:40:00,37.6,37.61,37.6,37.6,39281.0,28.7614,28.769,28.7614,28.7614,39281.0
2016-08-23 13:45:00,37.61,37.61,37.59,37.61,45063.0,28.769,28.769,28.7537,28.769,45063.0
2016-08-23 13:50:00,37.6,37.61,37.59,37.59,34628.0,28.7614,28.769,28.7537,28.7537,34628.0
2016-08-23 13:55:00,37.59,37.6,37.58,37.59,48280.0,28.7537,28.7614,28.7461,28.7537,48280.0
2016-08-23 14:00:00,37.58,37.58,37.56,37.57,78856.0,28.7461,28.7461,28.7308,28.7384,78856.0
2016-08-23 14:05:00,37.57,37.57,37.56,37.57,29229.0,28.7384,28.7384,28.7308,28.7384,29229.0
2016-08-23 14:10:00,37.57,37.58,37.56,37.58,104412.0,28.7384,28.7461,28.7308,28.7461,104412.0
2016-08-23 14:15:00,37.58,37.58,37.56,37.56,55465.0,28.7461,28.7461,28.7308,28.7308,55465.0
2016-08-23 14:20:00,37.57,37.58,37.56,37.57,52573.0,28.7384,28.7461,28.7308,28.7384,52573.0
2016-08-23 14:25:00,37.57,37.59,37.56,37.59,54916.0,28.7384,28.7537,28.7308,28.7537,54916.0
2016-08-23 14:30:00,37.58,37.59,37.57,37.57,35314.0,28.7461,28.7537,28.7384,28.7384,35314.0
2016-08-23 14:35:00,37.57,37.58,37.57,37.57,50580.0,28.7384,28.7461,28.7384,28.7384,50580.0
2016-08-23 14:40:00,37.57,37.58,37.56,37.56,70047.0,28.7384,28.7461,28.7308,28.7308,70047.0
2016-08-23 14:45:00,37.56,37.57,37.56,37.56,53109.0,28.7308,28.7384,28.7308,28.7308,53109.0
2016-08-23 14:50:00,37.56,37.57,37.56,37.57,39457.0,28.7308,28.7384,28.7308,28.7384,39457.0
2016-08-23 14:55:00,37.56,37.57,37.55,37.55,28944.0,28.7308,28.7384,28.7231,28.7231,28944.0
2016-08-23 15:00:00,37.55,37.56,37.55,37.55,60024.0,28.7231,28.7308,28.7231,28.7231,60024.0
2016-08-23 15:05:00,37.55,37.56,37.54,37.54,103485.0,28.7231,28.7308,28.7155,28.7155,103485.0
2016-08-23 15:10:00,37.55,37.57,37.54,37.56,876389.0,28.7231,28.7384,28.7155,28.7308,876389.0
2016-08-23 15:15:00,37.56,37.57,37.55,37.56,77836.0,28.7308,28.7384,28.7231,28.7308,77836.0
2016-08-23 15:20:00,37.56,37.56,37.55,37.55,32908.0,28.7308,28.7308,28.7231,28.7231,32908.0
2016-08-23 15:25:00,37.56,37.57,37.55,37.57,343210.0,28.7308,28.7384,28.7231,28.7384,343210.0
2016-08-23 15:30:00,37.57,37.57,37.56,37.56,54915.0,28.7384,28.7384,28.7308,28.7308,54915.0
2016-08-23 15:35:00,37.57,37.58,37.56,37.56,322380.0,28.7384,28.7461,28.7308,28.7308,322380.0
2016-08-23 15:40:00,37.57,37.57,37.54,37.55,127057.0,28.7384,28.7384,28.7155,28.7231,127057.0
2016-08-23 15:45:00,37.54,37.55,37.54,37.55,65232.0,28.7155,28.7231,28.7155,28.7231,65232.0
2016-08-23 15:50:00,37.54,37.55,37.53,37.54,177510.0,28.7155,28.7231,28.7078,28.7155,177510.0
2016-08-23 15:55:00,37.53,37.54,37.53,37.53,289953.0,28.7078,28.7155,28.7078,28.7078,289953.0
2016-08-24 09:30:00,37.55,37.55,37.52,37.54,241591.0,28.7231,28.7231,28.7002,28.7155,241591.0
2016-08-24 09:35:00,37.55,37.57,37.53,37.57,119452.0,28.7231,28.7384,28.7078,28.7384,119452.0
2016-08-24 09:40:00,37.57,37.58,37.56,37.57,77246.0,28.7384,28.7461,28.7308,28.7384,77246.0
2016-08-24 09:45:00,37.57,37.58,37.56,37.57,50212.0,28.7384,28.7461,28.7308,28.7384,50212.0
2016-08-24 09:50:00,37.57,37.57,37.54,37.55,63949.0,28.7384,28.7384,28.7155,28.7231,63949.0
2016-08-24 09:55:00,37.55,37.57,37.53,37.54,39704.0,28.7231,28.7384,28.7078,28.7155,39704.0
2016-08-24 10:00:00,37.53,37.56,37.52,37.56,186265.0,28.7078,28.7308,28.7002,28.7308,186265.0
2016-08-24 10:05:00,37.56,37.58,37.54,37.56,71024.0,28.7308,28.7461,28.7155,28.7308,71024.0
2016-08-24 10:10:00,37.55,37.56,37.54,37.55,57540.0,28.7231,28.7308,28.7155,28.7231,57540.0
2016-08-24 10:15:00,37.55,37.55,37.51,37.52,54288.0,28.7231,28.7231,28.6925,28.7002,54288.0
2016-08-24 10:20:00,37.52,37.53,37.52,37.52,31240.0,28.7002,28.7078,28.7002,28.7002,31240.0
2016-08-24 10:25:00,37.53,37.54,37.52,37.52,62886.0,28.7078,28.7155,28.7002,28.7002,62886.0
2016-08-24 10:30:00,37.52,37.52,37.48,37.51,68179.0,28.7002,28.7002,28.6696,28.6925,68179.0
2016-08-24 10:35:00,37.51,37.51,37.49,37.5,57968.0,28.6925,28.6925,28.6772,28.6849,57968.0
2016-08-24 10:40:00,37.5,37.51,37.48,37.5,40813.0,28.6849,28.6925,28.6696,28.6849,40813.0
2016-08-24 10:45:00,37.5,37.5,37.45,37.47,64289.0,28.6849,28.6849,28.6466,28.6619,64289.0
2016-08-24 10:50:00,37.46,37.48,37.46,37.48,90654.0,28.6543,28.6696,28.6543,28.6696,90654.0
2016-08-24 10:55:00,37.47,37.48,37.46,37.47,99466.0,28.6619,28.6696,28.6543,28.6619,99466.0
2016-08-24 11:00:00,37.47,37.47,37.46,37.46,49136.0,28.6619,28.6619,28.6543,28.6543,49136.0
2016-08-24 11:05:00,37.46,37.48,37.46,37.46,46683.0,28.6543,28.6696,28.6543,28.6543,46683.0
2016-08-24 11:10:00,37.46,37.47,37.45,37.45,62487.0,28.6543,28.6619,28.6466,28.6466,62487.0
2016-08-24 11:15:00,37.45,37.47,37.45,37.46,61587.0,28.6466,28.6619,28.6466,28.6543,61587.0
2016-08-24 11:20:00,37.45,37.46,37.44,37.44,59386.0,28.6466,28.6543,28.639,28.639,59386.0
2016-08-24 11:25:00,37.45,37.47,37.44,37.47,111483.0,28.6466,28.6619,28.639,28.6619,111483.0
2016-08-24 11:30:00,37.47,37.48,37.46,37.47,74835.0,28.6619,28.6696,28.6543,28.6619,74835.0
2016-08-24 11:35:00,37.47,37.5,37.47,37.5,38158.0,28.6619,28.6849,28.6619,28.6849,38158.0
2016-08-24 11:40:00,37.5,37.5,37.48,37.49,81374.0,28.6849,28.6849,28.6696,28.6772,81374.0
2016-08-24 11:45:00,37.49,37.49,37.47,37.47,32098.0,28.6772,28.6772,28.6619,28.6619,32098.0
2016-08-24 11:50:00,37.47,37.48,37.47,37.47,25818.0,28.6619,28.6696,28.6619,28.6619,25818.0
2016-08-24 11:55:00,37.47,37.49,37.46,37.48,44530.0,28.6619,28.6772,28.6543,28.6696,44530.0
2016-08-24 12:00:00,37.49,37.51,37.48,37.51,57601.0,28.6772,28.6925,28.6696,28.6925,57601.0
2016-08-24 12:05:00,37.51,37.54,37.5,37.54,61704.0,28.6925,28.7155,28.6849,28.7155,61704.0
2016-08-24 12:10:00,37.53,37.55,37.53,37.55,198911.0,28.7078,28.7231,28.7078,28.7231,198911.0
2016-08-24 12:15:00,37.56,37.56,37.54,37.55,82628.0,28.7308,28.7308,28.7155,28.7231,82628.0
2016-08-24 12:20:00,37.54,37.55,37.53,37.54,70089.0,28.7155,28.7231,28.7078,28.7155,70089.0
2016-08-24 12:25:00,37.53,37.54,37.53,37.54,38786.0,28.7078,28.7155,28.7078,28.7155,38786.0
2016-08-24 12:30:00,37.54,37.55,37.53,37.54,90040.0,28.7155,28.7231,28.7078,28.7155,90040.0
2016-08-24 12:35:00,37.54,37.55,37.53,37.55,40392.0,28.7155,28.7231,28.7078,28.7231,40392.0
2016-08-24 12:40:00,37.55,37.55,37.54,37.55,75326.0,28.7231,28.7231,28.7155,28.7231,75326.0
2016-08-24 12:45:00,37.55,37.56,37.53,37.54,94278.0,28.7231,28.7308,28.7078,28.7155,94278.0
2016-08-24 12:50:00,37.54,37.56,37.53,37.55,26757.0,28.7155,28.7308,28.7078,28.7231,26757.0
2016-08-24 12:55:00,37.55,37.58,37.55,37.57,42855.0,28.7231,28.7461,28.7231,28.7384,42855.0
2016-08-24 13:00:00,37.57,37.58,37.56,37.57,886402.0,28.7384,28.7461,28.7308,28.7384,886402.0
2016-08-24 13:05:00,37.57,37.57,37.56,37.57,29308.0,28.7384,28.7384,28.7308,28.7384,29308.0
2016-08-24 13:10:00,37.57,37.57,37.55,37.55,25960.0,28.7384,28.7384,28.7231,28.7231,25960.0
2016-08-24 13:15:00,37.55,37.56,37.54,37.56,58125.0,28.7231,28.7308,28.7155,28.7308,58125.0
2016-08-24 13:20:00,37.55,37.56,37.55,37.55,23265.0,28.7231,28.7308,28.7231,28.7231,23265.0
2016-08-24 13:25:00,37.55,37.56,37.54,37.54,56618.0,28.7231,28.7308,28.7155,28.7155,56618.0
2016-08-24 13:30:00,37.54,37.55,37.53,37.54,62092.0,28.7155,28.7231,28.7078,28.7155,62092.0
2016-08-24 13:35:00,37.54,37.55,37.53,37.54,55699.0,28.7155,28.7231,28.7078,28.7155,55699.0
2016-08-24 13:40:00,37.54,37.55,37.53,37.54,52526.0,28.7155,28.7231,28.7078,28.7155,52526.0
2016-08-24 13:45:00,37.54,37.56,37.54,37.55,29377.0,28.7155,28.7308,28.7155,28.7231,29377.0
2016-08-24 13:50:00,37.55,37.55,37.53,37.53,27588.0,28.7231,28.7231,28.7078,28.7078,27588.0
2016-08-24 13:55:00,37.54,37.56,37.53,37.55,997607.0,28.7155,28.7308,28.7078,28.7231,997607.0
2016-08-24 14:00:00,37.55,37.56,37.51,37.52,124709.0,28.7231,28.7308,28.6925,28.7002,124709.0
2016-08-24 14:05:00,37.52,37.52,37.49,37.52,789573.0,28.7002,28.7002,28.6772,28.7002,789573.0
2016-08-24 14:10:00,37.51,37.52,37.5,37.51,69043.0,28.6925,28.7002,28.6849,28.6925,69043.0
2016-08-24 14:15:00,37.52,37.52,37.5,37.52,42359.0,28.7002,28.7002,28.6849,28.7002,42359.0
2016-08-24 14:20:00,37.52,37.52,37.49,37.5,31797.0,28.7002,28.7002,28.6772,28.6849,31797.0
2016-08-24 14:25:00,37.5,37.51,37.49,37.5,41159.0,28.6849,28.6925,28.6772,28.6849,41159.0
2016-08-24 14:30:00,37.5,37.5,37.48,37.5,21716.0,28.6849,28.6849,28.6696,28.6849,21716.0
2016-08-24 14:35:00,37.5,37.5,37.48,37.5,41775.0,28.6849,28.6849,28.6696,28.6849,41775.0
2016-08-24 14:40:00,37.5,37.5,37.49,37.5,84846.0,28.6849,28.6849,28.6772,28.6849,84846.0
2016-08-24 14:45:00,37.5,37.5,37.48,37.48,52818.0,28.6849,28.6849,28.6696,28.6696,52818.0
2016-08-24 14:50:00,37.48,37.49,37.48,37.48,76671.0,28.6696,28.6772,28.6696,28.6696,76671.0
2016-08-24 14:55:00,37.48,37.5,37.48,37.49,40918.0,28.6696,28.6849,28.6696,28.6772,40918.0
2016-08-24 15:00:00,37.49,37.5,37.48,37.48,56760.0,28.6772,28.6849,28.6696,28.6696,56760.0
2016-08-24 15:05:00,37.48,37.49,37.43,37.44,70661.0,28.6696,28.6772,28.6313,28.639,70661.0
2016-08-24 15:10:00,37.44,37.46,37.42,37.45,64628.0,28.639,28.6543,28.6237,28.6466,64628.0
2016-08-24 15:15:00,37.45,37.47,37.44,37.45,88744.0,28.6466,28.6619,28.639,28.6466,88744.0
2016-08-24 15:20:00,37.45,37.46,37.44,37.45,63222.0,28.6466,28.6543,28.639,28.6466,63222.0
2016-08-24 15:25:00,37.45,37.45,37.44,37.44,86787.0,28.6466,28.6466,28.639,28.639,86787.0
2016-08-24 15:30:00,37.45,37.46,37.44,37.46,68433.0,28.6466,28.6543,28.639,28.6543,68433.0
2016-08-24 15:35:00,37.45,37.46,37.42,37.42,216789.0,28.6466,28.6543,28.6237,28.6237,216789.0
2016-08-24 15:40:00,37.41,37.42,37.39,37.4,125711.0,28.616,28.6237,28.6007,28.6084,125711.0
2016-08-24 15:45:00,37.4,37.4,37.38,37.4,119497.0,28.6084,28.6084,28.5931,28.6084,119497.0
2016-08-24 15:50:00,37.4,37.41,37.39,37.41,119651.0,28.6084,28.616,28.6007,28.616,119651.0
2016-08-24 15:55:00,37.41,37.42,37.4,37.41,261771.0,28.616,28.6237,28.6084,28.616,261771.0
2016-08-25 09:30:00,37.3,37.34,37.29,37.3,69335.0,28.5319,28.5625,28.5242,28.5319,69335.0
2016-08-25 09:35:00,37.29,37.33,37.29,37.31,20615.0,28.5242,28.5548,28.5242,28.5395,20615.0
2016-08-25 09:40:00,37.31,37.35,37.31,37.35,154185.0,28.5395,28.5701,28.5395,28.5701,154185.0
2016-08-25 09:45:00,37.34,37.36,37.32,37.33,34320.0,28.5625,28.5778,28.5472,28.5548,34320.0
2016-08-25 09:50:00,37.34,37.34,37.31,37.32,15125.0,28.5625,28.5625,28.5395,28.5472,15125.0
2016-08-25 09:55:00,37.31,37.35,37.31,37.35,19374.0,28.5395,28.5701,28.5395,28.5701,19374.0
2016-08-25 10:00:00,37.34,37.38,37.33,37.38,123508.0,28.5625,28.5931,28.5548,28.5931,123508.0
2016-08-25 10:05:00,37.38,37.4,37.36,37.38,42513.0,28.5931,28.6084,28.5778,28.5931,42513.0
2016-08-25 10:10:00,37.38,37.38,37.35,37.38,74761.0,28.5931,28.5931,28.5701,28.5931,74761.0
2016-08-25 10:15:00,37.37,37.37,37.34,37.36,37359.0,28.5854,28.5854,28.5625,28.5778,37359.0
2016-08-25 10:20:00,37.36,37.38,37.34,37.37,27380.0,28.5778,28.5931,28.5625,28.5854,27380.0
2016-08-25 10:25:00,37.37,37.37,37.35,37.36,23046.0,28.5854,28.5854,28.5701,28.5778,23046.0
2016-08-25 10:30:00,37.36,37.37,37.34,37.36,51305.0,28.5778,28.5854,28.5625,28.5778,51305.0
2016-08-25 10:35:00,37.35,37.37,37.33,37.34,54374.0,28.5701,28.5854,28.5548,28.5625,54374.0
2016-08-25 10:40:00,37.34,37.37,37.33,37.36,38135.0,28.5625,28.5854,28.5548,28.5778,38135.0
2016-08-25 10:45:00,37.36,37.37,37.35,37.37,43051.0,28.5778,28.5854,28.5701,28.5854,43051.0
2016-08-25 10:50:00,37.37,37.38,37.34,37.36,53175.0,28.5854,28.5931,28.5625,28.5778,53175.0
2016-08-25 10:55:00,37.35,37.37,37.35,37.36,29761.0,28.5701,28.5854,28.5701,28.5778,29761.0
2016-08-25 11:00:00,37.36,37.39,37.35,37.39,84976.0,28.5778,28.6007,28.5701,28.6007,84976.0
2016-08-25 11:05:00,37.38,37.39,37.36,37.38,37484.0,28.5931,28.6007,28.5778,28.5931,37484.0
2016-08-25 11:10:00,37.38,37.38,37.36,37.38,21374.0,28.5931,28.5931,28.5778,28.5931,21374.0
2016-08-25 11:15:00,37.38,37.39,37.37,37.38,29548.0,28.5931,28.6007,28.5854,28.5931,29548.0
2016-08-25 11:20:00,37.38,37.4,37.38,37.38,30685.0,28.5931,28.6084,28.5931,28.5931,30685.0
2016-08-25 11:25:00,37.38,37.38,37.36,37.37,15909.0,28.5931,28.5931,28.5778,28.5854,15909.0
2016-08-25 11:30:00,37.37,37.4,37.37,37.37,24925.0,28.5854,28.6084,28.5854,28.5854,24925.0
2016-08-25 11:35:00,37.36,37.37,37.36,37.37,9329.0,28.5778,28.5854,28.5778,28.5854,9329.0
2016-08-25 11:40:00,37.37,37.37,37.34,37.36,40291.0,28.5854,28.5854,28.5625,28.5778,40291.0
2016-08-25 11:45:00,37.35,37.36,37.34,37.35,8294.0,28.5701,28.5778,28.5625,28.5701,8294.0
2016-08-25 11:50:00,37.34,37.35,37.33,37.34,24479.0,28.5625,28.5701,28.5548,28.5625,24479.0
2016-08-25 11:55:00,37.34,37.34,37.32,37.33,20839.0,28.5625,28.5625,28.5472,28.5548,20839.0
2016-08-25 12:00:00,37.34,37.34,37.31,37.33,21943.0,28.5625,28.5625,28.5395,28.5548,21943.0
2016-08-25 12:05:00,37.32,37.33,37.31,37.32,83736.0,28.5472,28.5548,28.5395,28.5472,83736.0
2016-08-25 12:10:00,37.32,37.32,37.3,37.3,24093.0,28.5472,28.5472,28.5319,28.5319,24093.0
2016-08-25 12:15:00,37.3,37.33,37.3,37.33,33554.0,28.5319,28.5548,28.5319,28.5548,33554.0
2016-08-25 12:20:00,37.32,37.33,37.31,37.33,12520.0,28.5472,28.5548,28.5395,28.5548,12520.0
2016-08-25 12:25:00,37.33,37.33,37.31,37.33,23632.0,28.5548,28.5548,28.5395,28.5548,23632.0
2016-08-25 12:30:00,37.32,37.35,37.32,37.34,33169.0,28.5472,28.5701,28.5472,28.5625,33169.0
2016-08-25 12:35:00,37.34,37.35,37.33,37.33,19535.0,28.5625,28.5701,28.5548,28.5548,19535.0
2016-08-25 12:40:00,37.34,37.35,37.33,37.34,19554.0,28.5625,28.5701,28.5548,28.5625,19554.0
2016-08-25 12:45:00,37.34,37.35,37.33,37.35,50601.0,28.5625,28.5701,28.5548,28.5701,50601.0
2016-08-25 12:50:00,37.35,37.35,37.33,37.34,11065.0,28.5701,28.5701,28.5548,28.5625,11065.0
2016-08-25 12:55:00,37.34,37.34,37.32,37.34,24578.0,28.5625,28.5625,28.5472,28.5625,24578.0
2016-08-25 13:00:00,37.33,37.35,37.33,37.35,50967.0,28.5548,28.5701,28.5548,28.5701,50967.0
2016-08-25 13:05:00,37.34,37.35,37.33,37.33,14347.0,28.5625,28.5701,28.5548,28.5548,14347.0
2016-08-25 13:10:00,37.33,37.34,37.32,37.33,48341.0,28.5548,28.5625,28.5472,28.5548,48341.0
2016-08-25 13:15:00,37.34,37.34,37.33,37.34,12894.0,28.5625,28.5625,28.5548,28.5625,12894.0
2016-08-25 13:20:00,37.34,37.35,37.33,37.33,121340.0,28.5625,28.5701,28.5548,28.5548,121340.0
2016-08-25 13:25:00,37.33,37.35,37.33,37.34,27865.0,28.5548,28.5701,28.5548,28.5625,27865.0
2016-08-25 13:30:00,37.34,37.34,37.32,37.32,30941.0,28.5625,28.5625,28.5472,28.5472,30941.0
2016-08-25 13:35:00,37.33,37.33,37.29,37.29,162520.0,28.5548,28.5548,28.5242,28.5242,162520.0
2016-08-25 13:40:00,37.3,37.3,37.28,37.3,56892.0,28.5319,28.5319,28.5166,28.5319,56892.0
2016-08-25 13:45:00,37.3,37.31,37.29,37.3,22505.0,28.5319,28.5395,28.5242,28.5319,22505.0
2016-08-25 13:50:00,37.3,37.31,37.29,37.3,18751.0,28.5319,28.5395,28.5242,28.5319,18751.0
2016-08-25 13:55:00,37.3,37.32,37.3,37.31,17796.0,28.5319,28.5472,28.5319,28.5395,17796.0
2016-08-25 14:00:00,37.32,37.33,37.3,37.32,61079.0,28.5472,28.5548,28.5319,28.5472,61079.0
2016-08-25 14:05:00,37.32,37.32,37.28,37.29,57306.0,28.5472,28.5472,28.5166,28.5242,57306.0
2016-08-25 14:10:00,37.28,37.31,37.28,37.3,89920.0,28.5166,28.5395,28.5166,28.5319,89920.0
2016-08-25 14:15:00,37.29,37.31,37.29,37.3,21169.0,28.5242,28.5395,28.5242,28.5319,21169.0
2016-08-25 14:20:00,37.3,37.3,37.26,37.29,67251.0,28.5319,28.5319,28.5013,28.5242,67251.0
2016-08-25 14:25:00,37.3,37.31,37.28,37.3,27548.0,28.5319,28.5395,28.5166,28.5319,27548.0
2016-08-25 14:30:00,37.29,37.31,37.29,37.3,30132.0,28.5242,28.5395,28.5242,28.5319,30132.0
2016-08-25 14:35:00,37.3,37.3,37.29,37.3,31609.0,28.5319,28.5319,28.5242,28.5319,31609.0
2016-08-25 14:40:00,37.29,37.32,37.29,37.31,56950.0,28.5242,28.5472,28.5242,28.5395,56950.0
2016-08-25 14:45:00,37.31,37.32,37.28,37.29,101235.0,28.5395,28.5472,28.5166,28.5242,101235.0
2016-08-25 14:50:00,37.3,37.3,37.28,37.29,44602.0,28.5319,28.5319,28.5166,28.5242,44602.0
2016-08-25 14:55:00,37.28,37.29,37.27,37.29,16715.0,28.5166,28.5242,28.5089,28.5242,16715.0
2016-08-25 15:00:00,37.29,37.29,37.27,37.28,27149.0,28.5242,28.5242,28.5089,28.5166,27149.0
2016-08-25 15:05:00,37.28,37.3,37.27,37.3,48381.0,28.5166,28.5319,28.5089,28.5319,48381.0
2016-08-25 15:10:00,37.29,37.31,37.29,37.3,67981.0,28.5242,28.5395,28.5242,28.5319,67981.0
2016-08-25 15:15:00,37.3,37.3,37.28,37.3,61370.0,28.5319,28.5319,28.5166,28.5319,61370.0
2016-08-25 15:20:00,37.3,37.31,37.29,37.3,59806.0,28.5319,28.5395,28.5242,28.5319,59806.0
2016-08-25 15:25:00,37.31,37.32,37.3,37.31,49055.0,28.5395,28.5472,28.5319,28.5395,49055.0
2016-08-25 15:30:00,37.31,37.31,37.29,37.3,70280.0,28.5395,28.5395,28.5242,28.5319,70280.0
2016-08-25 15:35:00,37.31,37.31,37.3,37.3,75450.0,28.5395,28.5395,28.5319,28.5319,75450.0
2016-08-25 15:40:00,37.3,37.31,37.29,37.3,93791.0,28.5319,28.5395,28.5242,28.5319,93791.0
2016-08-25 15:45:00,37.3,37.31,37.29,37.3,140056.0,28.5319,28.5395,28.5242,28.5319,140056.0
2016-08-25 15:50:00,37.3,37.3,37.29,37.3,239763.0,28.5319,28.5319,28.5242,28.5319,239763.0
2016-08-25 15:55:00,37.3,37.31,37.29,37.31,585431.0,28.5319,28.5395,28.5242,28.5395,585431.0
2016-08-26 09:30:00,37.39,37.42,37.37,37.41,78858.0,28.6007,28.6237,28.5854,28.616,78858.0
2016-08-26 09:35:00,37.41,37.46,37.4,37.43,51757.0,28.616,28.6543,28.6084,28.6313,51757.0
2016-08-26 09:40:00,37.43,37.44,37.42,37.43,40276.0,28.6313,28.639,28.6237,28.6313,40276.0
2016-08-26 09:45:00,37.43,37.44,37.42,37.42,34470.0,28.6313,28.639,28.6237,28.6237,34470.0
2016-08-26 09:50:00,37.42,37.42,37.41,37.42,12083.0,28.6237,28.6237,28.616,28.6237,12083.0
2016-08-26 09:55:00,37.42,37.44,37.39,37.4,31763.0,28.6237,28.639,28.6007,28.6084,31763.0
2016-08-26 10:00:00,37.4,37.49,37.18,37.47,608016.0,28.6084,28.6772,28.4401,28.6619,608016.0
2016-08-26 10:05:00,37.47,37.5,37.38,37.49,184437.0,28.6619,28.6849,28.5931,28.6772,184437.0
2016-08-26 10:10:00,37.5,37.56,37.47,37.56,180137.0,28.6849,28.7308,28.6619,28.7308,180137.0
2016-08-26 10:15:00,37.57,37.69,37.57,37.65,286503.0,28.7384,28.8302,28.7384,28.7996,286503.0
2016-08-26 10:20:00,37.66,37.69,37.64,37.66,78009.0,28.8073,28.8302,28.792,28.8073,78009.0
2016-08-26 10:25:00,37.67,37.68,37.63,37.65,58710.0,28.8149,28.8226,28.7843,28.7996,58710.0
2016-08-26 10:30:00,37.66,37.67,37.54,37.55,83823.0,28.8073,28.8149,28.7155,28.7231,83823.0
2016-08-26 10:35:00,37.55,37.6,37.54,37.59,54793.0,28.7231,28.7614,28.7155,28.7537,54793.0
2016-08-26 10:40:00,37.6,37.6,37.52,37.53,66888.0,28.7614,28.7614,28.7002,28.7078,66888.0
2016-08-26 10:45:00,37.54,37.55,37.5,37.5,94740.0,28.7155,28.7231,28.6849,28.6849,94740.0
2016-08-26 10:50:00,37.49,37.52,37.47,37.51,1491591.0,28.6772,28.7002,28.6619,28.6925,1491591.0
2016-08-26 10:55:00,37.51,37.54,37.5,37.51,144637.0,28.6925,28.7155,28.6849,28.6925,144637.0
2016-08-26 11:00:00,37.51,37.51,37.47,37.48,179701.0,28.6925,28.6925,28.6619,28.6696,179701.0
2016-08-26 11:05:00,37.48,37.51,37.48,37.49,71812.0,28.6696,28.6925,28.6696,28.6772,71812.0
2016-08-26 11:10:00,37.48,37.5,37.46,37.5,62849.0,28.6696,28.6849,28.6543,28.6849,62849.0
2016-08-26 11:15:00,37.49,37.5,37.45,37.46,130318.0,28.6772,28.6849,28.6466,28.6543,130318.0
2016-08-26 11:20:00,37.47,37.49,37.45,37.46,50494.0,28.6619,28.6772,28.6466,28.6543,50494.0
2016-08-26 11:25:00,37.46,37.49,37.45,37.47,35800.0,28.6543,28.6772,28.6466,28.6619,35800.0
2016-08-26 11:30:00,37.47,37.48,37.45,37.45,54792.0,28.6619,28.6696,28.6466,28.6466,54792.0
2016-08-26 11:35:00,37.45,37.45,37.37,37.37,84454.0,28.6466,28.6466,28.5854,28.5854,84454.0
2016-08-26 11:40:00,37.37,37.38,37.31,37.34,80244.0,28.5854,28.5931,28.5395,28.5625,80244.0
2016-08-26 11:45:00,37.34,37.35,37.32,37.34,67808.0,28.5625,28.5701,28.5472,28.5625,67808.0
2016-08-26 11:50:00,37.33,37.34,37.17,37.2,149116.0,28.5548,28.5625,28.4325,28.4554,149116.0
2016-08-26 11:55:00,37.21,37.21,37.16,37.17,45433.0,28.4631,28.4631,28.4248,28.4325,45433.0
2016-08-26 12:00:00,37.16,37.16,37.06,37.08,41521.0,28.4248,28.4248,28.3483,28.3636,41521.0
2016-08-26 12:05:00,37.09,37.09,36.99,37.02,89605.0,28.3713,28.3713,28.2948,28.3177,89605.0
2016-08-26 12:10:00,37.02,37.03,36.96,37.02,93711.0,28.3177,28.3254,28.2718,28.3177,93711.0
2016-08-26 12:15:00,37.02,37.03,36.99,37.02,79290.0,28.3177,28.3254,28.2948,28.3177,79290.0
2016-08-26 12:20:00,37.01,37.05,37.01,37.03,100053.0,28.3101,28.3407,28.3101,28.3254,100053.0
2016-08-26 12:25:00,37.04,37.06,37.03,37.05,47242.0,28.333,28.3483,28.3254,28.3407,47242.0
2016-08-26 12:30:00,37.04,37.06,37.01,37.06,48526.0,28.333,28.3483,28.3101,28.3483,48526.0
2016-08-26 12:35:00,37.05,37.09,37.05,37.09,55769.0,28.3407,28.3713,28.3407,28.3713,55769.0
2016-08-26 12:40:00,37.09,37.12,37.08,37.11,50408.0,28.3713,28.3942,28.3636,28.3866,50408.0
2016-08-26 12:45:00,37.11,37.12,37.1,37.11,24466.0,28.3866,28.3942,28.3789,28.3866,24466.0
2016-08-26 12:50:00,37.11,37.12,37.09,37.11,22751.0,28.3866,28.3942,28.3713,28.3866,22751.0
2016-08-26 12:55:00,37.12,37.13,37.1,37.13,26724.0,28.3942,28.4019,28.3789,28.4019,26724.0
2016-08-26 13:00:00,37.12,37.14,37.1,37.12,38006.0,28.3942,28.4095,28.3789,28.3942,38006.0
2016-08-26 13:05:00,37.11,37.12,37.08,37.11,46079.0,28.3866,28.3942,28.3636,28.3866,46079.0
2016-08-26 13:10:00,37.11,37.12,37.1,37.1,38536.0,28.3866,28.3942,28.3789,28.3789,38536.0
2016-08-26 13:15:00,37.1,37.1,37.07,37.08,51151.0,28.3789,28.3789,28.356,28.3636,51151.0
2016-08-26 13:20:00,37.06,37.08,37.05,37.08,23111.0,28.3483,28.3636,28.3407,28.3636,23111.0
2016-08-26 13:25:00,37.08,37.1,37.07,37.09,72855.0,28.3636,28.3789,28.356,28.3713,72855.0
2016-08-26 13:30:00,37.09,37.1,37.07,37.08,43988.0,28.3713,28.3789,28.356,28.3636,43988.0
2016-08-26 13:35:00,37.08,37.08,37.05,37.07,38165.0,28.3636,28.3636,28.3407,28.356,38165.0
2016-08-26 13:40:00,37.07,37.1,37.07,37.08,103463.0,28.356,28.3789,28.356,28.3636,103463.0
2016-08-26 13:45:00,37.07,37.07,37.05,37.05,53381.0,28.356,28.356,28.3407,28.3407,53381.0
2016-08-26 13:50:00,37.05,37.06,37.02,37.04,26301.0,28.3407,28.3483,28.3177,28.333,26301.0
2016-08-26 13:55:00,37.02,37.03,36.99,37.01,114691.0,28.3177,28.3254,28.2948,28.3101,114691.0
2016-08-26 14:00:00,37.01,37.01,36.97,36.98,100579.0,28.3101,28.3101,28.2795,28.2871,100579.0
2016-08-26 14:05:00,36.97,37.02,36.96,37.01,87024.0,28.2795,28.3177,28.2718,28.3101,87024.0
2016-08-26 14:10:00,37.01,37.03,36.98,36.99,64650.0,28.3101,28.3254,28.2871,28.2948,64650.0
2016-08-26 14:15:00,36.99,36.99,36.94,36.96,58018.0,28.2948,28.2948,28.2565,28.2718,58018.0
2016-08-26 14:20:00,36.96,36.98,36.94,36.97,80904.0,28.2718,28.2871,28.2565,28.2795,80904.0
2016-08-26 14:25:00,36.97,36.97,36.93,36.95,32356.0,28.2795,28.2795,28.2489,28.2642,32356.0
2016-08-26 14:30:00,36.96,36.96,36.93,36.95,59984.0,28.2718,28.2718,28.2489,28.2642,59984.0
2016-08-26 14:35:00,36.95,36.97,36.93,36.97,62349.0,28.2642,28.2795,28.2489,28.2795,62349.0
2016-08-26 14:40:00,36.97,36.97,36.95,36.95,40089.0,28.2795,28.2795,28.2642,28.2642,40089.0
2016-08-26 14:45:00,36.95,36.96,36.93,36.94,137968.0,28.2642,28.2718,28.2489,28.2565,137968.0
2016-08-26 14:50:00,36.94,36.95,36.91,36.93,77942.0,28.2565,28.2642,28.2336,28.2489,77942.0
2016-08-26 14:55:00,36.93,36.96,36.92,36.95,69703.0,28.2489,28.2718,28.2412,28.2642,69703.0
2016-08-26 15:00:00,36.94,36.96,36.94,36.95,37595.0,28.2565,28.2718,28.2565,28.2642,37595.0
2016-08-26 15:05:00,36.95,36.99,36.95,36.98,19539.0,28.2642,28.2948,28.2642,28.2871,19539.0
2016-08-26 15:10:00,36.99,37.0,36.96,36.99,73241.0,28.2948,28.3024,28.2718,28.2948,73241.0
2016-08-26 15:15:00,36.99,37.01,36.98,36.99,72969.0,28.2948,28.3101,28.2871,28.2948,72969.0
2016-08-26 15:20:00,36.99,37.01,36.98,37.01,71893.0,28.2948,28.3101,28.2871,28.3101,71893.0
2016-08-26 15:25:00,37.01,37.05,37.0,37.04,91708.0,28.3101,28.3407,28.3024,28.333,91708.0
2016-08-26 15:30:00,37.04,37.08,37.03,37.07,80291.0,28.333,28.3636,28.3254,28.356,80291.0
2016-08-26 15:35:00,37.07,37.07,37.03,37.05,32865.0,28.356,28.356,28.3254,28.3407,32865.0
2016-08-26 15:40:00,37.06,37.07,37.03,37.04,113191.0,28.3483,28.356,28.3254,28.333,113191.0
2016-08-26 15:45:00,37.04,37.08,37.03,37.06,152320.0,28.333,28.3636,28.3254,28.3483,152320.0
2016-08-26 15:50:00,37.05,37.08,37.04,37.04,100771.0,28.3407,28.3636,28.333,28.333,100771.0
2016-08-26 15:55:00,37.04,37.07,37.03,37.06,340645.0,28.333,28.356,28.3254,28.3483,340645.0
2016-08-29 09:30:00,37.0,37.01,36.98,36.98,117423.0,28.3024,28.3101,28.2871,28.2871,117423.0
2016-08-29 09:35:00,36.98,37.04,36.98,37.02,40329.0,28.2871,28.333,28.2871,28.3177,40329.0
2016-08-29 09:40:00,37.01,37.03,37.01,37.02,35283.0,28.3101,28.3254,28.3101,28.3177,35283.0
2016-08-29 09:45:00,37.03,37.05,37.02,37.04,42483.0,28.3254,28.3407,28.3177,28.333,42483.0
2016-08-29 09:50:00,37.04,37.05,37.03,37.04,11001.0,28.333,28.3407,28.3254,28.333,11001.0
2016-08-29 09:55:00,37.04,37.06,37.03,37.04,18630.0,28.333,28.3483,28.3254,28.333,18630.0
2016-08-29 10:00:00,37.04,37.06,37.03,37.05,222631.0,28.333,28.3483,28.3254,28.3407,222631.0
2016-08-29 10:05:00,37.05,37.07,37.04,37.04,47980.0,28.3407,28.356,28.333,28.333,47980.0
2016-08-29 10:10:00,37.05,37.07,37.04,37.06,35864.0,28.3407,28.356,28.333,28.3483,35864.0
2016-08-29 10:15:00,37.06,37.06,37.04,37.06,21766.0,28.3483,28.3483,28.333,28.3483,21766.0
2016-08-29 10:20:00,37.06,37.06,37.02,37.02,73259.0,28.3483,28.3483,28.3177,28.3177,73259.0
2016-08-29 10:25:00,37.03,37.04,37.02,37.04,35471.0,28.3254,28.333,28.3177,28.333,35471.0
2016-08-29 10:30:00,37.04,37.05,37.02,37.03,79613.0,28.333,28.3407,28.3177,28.3254,79613.0
2016-08-29 10:35:00,37.02,37.03,37.01,37.02,50536.0,28.3177,28.3254,28.3101,28.3177,50536.0
2016-08-29 10:40:00,37.03,37.05,37.02,37.04,45906.0,28.3254,28.3407,28.3177,28.333,45906.0
2016-08-29 10:45:00,37.05,37.07,37.04,37.06,23134.0,28.3407,28.356,28.333,28.3483,23134.0
2016-08-29 10:50:00,37.07,37.09,37.04,37.04,27379.0,28.356,28.3713,28.333,28.333,27379.0
2016-08-29 10:55:00,37.05,37.06,37.03,37.05,59663.0,28.3407,28.3483,28.3254,28.3407,59663.0
2016-08-29 11:00:00,37.04,37.07,37.04,37.06,22253.0,28.333,28.356,28.333,28.3483,22253.0
2016-08-29 11:05:00,37.07,37.08,37.05,37.07,23187.0,28.356,28.3636,28.3407,28.356,23187.0
2016-08-29 11:10:00,37.07,37.09,37.07,37.08,20289.0,28.356,28.3713,28.356,28.3636,20289.0
2016-08-29 11:15:00,37.08,37.1,37.06,37.06,17004.0,28.3636,28.3789,28.3483,28.3483,17004.0
2016-08-29 11:20:00,37.07,37.09,37.06,37.08,22505.0,28.356,28.3713,28.3483,28.3636,22505.0
2016-08-29 11:25:00,37.08,37.1,37.07,37.1,72613.0,28.3636,28.3789,28.356,28.3789,72613.0
2016-08-29 11:30:00,37.09,37.1,37.07,37.09,17502.0,28.3713,28.3789,28.356,28.3713,17502.0
2016-08-29 11:35:00,37.09,37.1,37.08,37.09,18100.0,28.3713,28.3789,28.3636,28.3713,18100.0
2016-08-29 11:40:00,37.08,37.12,37.08,37.11,64661.0,28.3636,28.3942,28.3636,28.3866,64661.0
2016-08-29 11:45:00,37.12,37.14,37.11,37.13,98674.0,28.3942,28.4095,28.3866,28.4019,98674.0
2016-08-29 11:50:00,37.14,37.15,37.12,37.12,50983.0,28.4095,28.4172,28.3942,28.3942,50983.0
2016-08-29 11:55:00,37.13,37.14,37.12,37.14,9861.0,28.4019,28.4095,28.3942,28.4095,9861.0
2016-08-29 12:00:00,37.14,37.15,37.13,37.14,27542.0,28.4095,28.4172,28.4019,28.4095,27542.0
2016-08-29 12:05:00,37.14,37.16,37.13,37.15,24518.0,28.4095,28.4248,28.4019,28.4172,24518.0
2016-08-29 12:10:00,37.15,37.17,37.15,37.16,21214.0,28.4172,28.4325,28.4172,28.4248,21214.0
2016-08-29 12:15:00,37.16,37.16,37.14,37.15,33127.0,28.4248,28.4248,28.4095,28.4172,33127.0
2016-08-29 12:20:00,37.14,37.15,37.11,37.13,30165.0,28.4095,28.4172,28.3866,28.4019,30165.0
2016-08-29 12:25:00,37.12,37.14,37.12,37.14,119563.0,28.3942,28.4095,28.3942,28.4095,119563.0
2016-08-29 12:30:00,37.14,37.14,37.12,37.14,38573.0,28.4095,28.4095,28.3942,28.4095,38573.0
2016-08-29 12:35:00,37.14,37.14,37.13,37.14,21975.0,28.4095,28.4095,28.4019,28.4095,21975.0
2016-08-29 12:40:00,37.14,37.14,37.13,37.13,3668.0,28.4095,28.4095,28.4019,28.4019,3668.0
2016-08-29 12:45:00,37.14,37.16,37.14,37.14,55989.0,28.4095,28.4248,28.4095,28.4095,55989.0
2016-08-29 12:50:00,37.15,37.15,37.14,37.15,8441.0,28.4172,28.4172,28.4095,28.4172,8441.0
2016-08-29 12:55:00,37.15,37.16,37.14,37.15,105029.0,28.4172,28.4248,28.4095,28.4172,105029.0
2016-08-29 13:00:00,37.15,37.16,37.14,37.16,255791.0,28.4172,28.4248,28.4095,28.4248,255791.0
2016-08-29 13:05:00,37.17,37.17,37.16,37.16,23389.0,28.4325,28.4325,28.4248,28.4248,23389.0
2016-08-29 13:10:00,37.16,37.17,37.15,37.15,40396.0,28.4248,28.4325,28.4172,28.4172,40396.0
2016-08-29 13:15:00,37.16,37.16,37.15,37.16,116192.0,28.4248,28.4248,28.4172,28.4248,116192.0
2016-08-29 13:20:00,37.16,37.16,37.15,37.15,77466.0,28.4248,28.4248,28.4172,28.4172,77466.0
2016-08-29 13:25:00,37.15,37.18,37.15,37.16,75171.0,28.4172,28.4401,28.4172,28.4248,75171.0
2016-08-29 13:30:00,37.16,37.18,37.16,37.16,18131.0,28.4248,28.4401,28.4248,28.4248,18131.0
2016-08-29 13:35:00,37.17,37.17,37.16,37.17,31116.0,28.4325,28.4325,28.4248,28.4325,31116.0
2016-08-29 13:40:00,37.17,37.19,37.17,37.18,12474.0,28.4325,28.4478,28.4325,28.4401,12474.0
2016-08-29 13:45:00,37.19,37.2,37.18,37.2,12519.0,28.4478,28.4554,28.4401,28.4554,12519.0
2016-08-29 13:50:00,37.2,37.21,37.19,37.19,104421.0,28.4554,28.4631,28.4478,28.4478,104421.0
2016-08-29 13:55:00,37.19,37.2,37.18,37.2,20987.0,28.4478,28.4554,28.4401,28.4554,20987.0
2016-08-29 14:00:00,37.19,37.2,37.19,37.2,4537.0,28.4478,28.4554,28.4478,28.4554,4537.0
2016-08-29 14:05:00,37.19,37.19,37.18,37.19,27909.0,28.4478,28.4478,28.4401,28.4478,27909.0
2016-08-29 14:10:00,37.19,37.19,37.18,37.19,55372.0,28.4478,28.4478,28.4401,28.4478,55372.0
2016-08-29 14:15:00,37.19,37.19,37.18,37.19,14913.0,28.4478,28.4478,28.4401,28.4478,14913.0
2016-08-29 14:20:00,37.19,37.19,37.18,37.18,25186.0,28.4478,28.4478,28.4401,28.4401,25186.0
2016-08-29 14:25:00,37.18,37.19,37.16,37.17,75363.0,28.4401,28.4478,28.4248,28.4325,75363.0
2016-08-29 14:30:00,37.17,37.18,37.16,37.18,137699.0,28.4325,28.4401,28.4248,28.4401,137699.0
2016-08-29 14:35:00,37.17,37.18,37.17,37.18,68745.0,28.4325,28.4401,28.4325,28.4401,68745.0
2016-08-29 14:40:00,37.17,37.18,37.16,37.17,104945.0,28.4325,28.4401,28.4248,28.4325,104945.0
2016-08-29 14:45:00,37.18,37.18,37.16,37.17,72972.0,28.4401,28.4401,28.4248,28.4325,72972.0
2016-08-29 14:50:00,37.17,37.18,37.16,37.18,19645.0,28.4325,28.4401,28.4248,28.4401,19645.0
2016-08-29 14:55:00,37.18,37.18,37.17,37.17,30736.0,28.4401,28.4401,28.4325,28.4325,30736.0
2016-08-29 15:00:00,37.18,37.19,37.17,37.18,180179.0,28.4401,28.4478,28.4325,28.4401,180179.0
2016-08-29 15:05:00,37.18,37.18,37.17,37.18,20562.0,28.4401,28.4401,28.4325,28.4401,20562.0
2016-08-29 15:10:00,37.18,37.19,37.17,37.19,36866.0,28.4401,28.4478,28.4325,28.4478,36866.0
2016-08-29 15:15:00,37.18,37.19,37.18,37.19,19962.0,28.4401,28.4478,28.4401,28.4478,19962.0
2016-08-29 15:20:00,37.19,37.19,37.16,37.16,54910.0,28.4478,28.4478,28.4248,28.4248,54910.0
2016-08-29 15:25:00,37.16,37.17,37.15,37.17,50522.0,28.4248,28.4325,28.4172,28.4325,50522.0
2016-08-29 15:30:00,37.16,37.16,37.15,37.15,20888.0,28.4248,28.4248,28.4172,28.4172,20888.0
2016-08-29 15:35:00,37.16,37.17,37.15,37.16,40753.0,28.4248,28.4325,28.4172,28.4248,40753.0
2016-08-29 15:40:00,37.16,37.17,37.15,37.16,40382.0,28.4248,28.4325,28.4172,28.4248,40382.0
2016-08-29 15:45:00,37.16,37.17,37.15,37.16,26990.0,28.4248,28.4325,28.4172,28.4248,26990.0
2016-08-29 15:50:00,37.17,37.18,37.16,37.17,42809.0,28.4325,28.4401,28.4248,28.4325,42809.0
2016-08-29 15:55:00,37.16,37.2,37.16,37.2,297265.0,28.4248,28.4554,28.4248,28.4554,297265.0
2016-08-30 09:30:00,37.22,37.26,37.21,37.25,77549.0,28.4707,28.5013,28.4631,28.4936,77549.0
2016-08-30 09:35:00,37.26,37.26,37.21,37.22,23059.0,28.5013,28.5013,28.4631,28.4707,23059.0
2016-08-30 09:40:00,37.22,37.23,37.2,37.22,50522.0,28.4707,28.4783,28.4554,28.4707,50522.0
2016-08-30 09:45:00,37.23,37.24,37.22,37.24,16074.0,28.4783,28.486,28.4707,28.486,16074.0
2016-08-30 09:50:00,37.25,37.26,37.22,37.26,33166.0,28.4936,28.5013,28.4707,28.5013,33166.0
2016-08-30 09:55:00,37.27,37.27,37.24,37.24,26445.0,28.5089,28.5089,28.486,28.486,26445.0
2016-08-30 10:00:00,37.25,37.25,37.22,37.24,126000.0,28.4936,28.4936,28.4707,28.486,126000.0
2016-08-30 10:05:00,37.23,37.25,37.16,37.18,66362.0,28.4783,28.4936,28.4248,28.4401,66362.0
2016-08-30 10:10:00,37.19,37.21,37.18,37.19,64145.0,28.4478,28.4631,28.4401,28.4478,64145.0
2016-08-30 10:15:00,37.19,37.2,37.14,37.14,66721.0,28.4478,28.4554,28.4095,28.4095,66721.0
2016-08-30 10:20:00,37.13,37.16,37.13,37.16,61973.0,28.4019,28.4248,28.4019,28.4248,61973.0
2016-08-30 10:25:00,37.16,37.19,37.15,37.19,38174.0,28.4248,28.4478,28.4172,28.4478,38174.0
2016-08-30 10:30:00,37.18,37.19,37.13,37.14,39523.0,28.4401,28.4478,28.4019,28.4095,39523.0
2016-08-30 10:35:00,37.15,37.17,37.14,37.16,23899.0,28.4172,28.4325,28.4095,28.4248,23899.0
2016-08-30 10:40:00,37.16,37.18,37.16,37.18,26422.0,28.4248,28.4401,28.4248,28.4401,26422.0
2016-08-30 10:45:00,37.18,37.18,37.15,37.15,28958.0,28.4401,28.4401,28.4172,28.4172,28958.0
2016-08-30 10:50:00,37.15,37.16,37.14,37.16,24970.0,28.4172,28.4248,28.4095,28.4248,24970.0
2016-08-30 10:55:00,37.15,37.17,37.14,37.16,256947.0,28.4172,28.4325,28.4095,28.4248,256947.0
2016-08-30 11:00:00,37.15,37.18,37.14,37.17,34147.0,28.4172,28.4401,28.4095,28.4325,34147.0
2016-08-30 11:05:00,37.17,37.18,37.15,37.15,45788.0,28.4325,28.4401,28.4172,28.4172,45788.0
2016-08-30 11:10:00,37.16,37.17,37.14,37.15,41666.0,28.4248,28.4325,28.4095,28.4172,41666.0
2016-08-30 11:15:00,37.15,37.16,37.14,37.16,21157.0,28.4172,28.4248,28.4095,28.4248,21157.0
2016-08-30 11:20:00,37.15,37.16,37.14,37.15,48210.0,28.4172,28.4248,28.4095,28.4172,48210.0
2016-08-30 11:25:00,37.15,37.16,37.13,37.14,21964.0,28.4172,28.4248,28.4019,28.4095,21964.0
2016-08-30 11:30:00,37.14,37.15,37.13,37.13,33145.0,28.4095,28.4172,28.4019,28.4019,33145.0
2016-08-30 11:35:00,37.13,37.14,37.11,37.13,48271.0,28.4019,28.4095,28.3866,28.4019,48271.0
2016-08-30 11:40:00,37.14,37.14,37.12,37.14,16215.0,28.4095,28.4095,28.3942,28.4095,16215.0
2016-08-30 11:45:00,37.14,37.15,37.13,37.14,63430.0,28.4095,28.4172,28.4019,28.4095,63430.0
2016-08-30 11:50:00,37.14,37.17,37.14,37.16,20766.0,28.4095,28.4325,28.4095,28.4248,20766.0
2016-08-30 11:55:00,37.16,37.16,37.14,37.16,20983.0,28.4248,28.4248,28.4095,28.4248,20983.0
2016-08-30 12:00:00,37.16,37.17,37.15,37.16,53341.0,28.4248,28.4325,28.4172,28.4248,53341.0
2016-08-30 12:05:00,37.17,37.18,37.16,37.18,29240.0,28.4325,28.4401,28.4248,28.4401,29240.0
2016-08-30 12:10:00,37.18,37.19,37.16,37.16,29803.0,28.4401,28.4478,28.4248,28.4248,29803.0
2016-08-30 12:15:00,37.17,37.18,37.16,37.18,24230.0,28.4325,28.4401,28.4248,28.4401,24230.0
2016-08-30 12:20:00,37.18,37.18,37.15,37.17,89675.0,28.4401,28.4401,28.4172,28.4325,89675.0
2016-08-30 12:25:00,37.16,37.17,37.16,37.16,16911.0,28.4248,28.4325,28.4248,28.4248,16911.0
2016-08-30 12:30:00,37.16,37.17,37.16,37.16,39639.0,28.4248,28.4325,28.4248,28.4248,39639.0
2016-08-30 12:35:00,37.17,37.18,37.16,37.18,63154.0,28.4325,28.4401,28.4248,28.4401,63154.0
2016-08-30 12:40:00,37.18,37.18,37.16,37.16,30211.0,28.4401,28.4401,28.4248,28.4248,30211.0
2016-08-30 12:45:00,37.15,37.16,37.14,37.16,255201.0,28.4172,28.4248,28.4095,28.4248,255201.0
2016-08-30 12:50:00,37.15,37.16,37.14,37.14,34399.0,28.4172,28.4248,28.4095,28.4095,34399.0
2016-08-30 12:55:00,37.14,37.16,37.14,37.16,39601.0,28.4095,28.4248,28.4095,28.4248,39601.0
2016-08-30 13:00:00,37.15,37.16,37.14,37.14,38060.0,28.4172,28.4248,28.4095,28.4095,38060.0
2016-08-30 13:05:00,37.15,37.17,37.14,37.16,22286.0,28.4172,28.4325,28.4095,28.4248,22286.0
2016-08-30 13:10:00,37.15,37.17,37.15,37.17,92321.0,28.4172,28.4325,28.4172,28.4325,92321.0
2016-08-30 13:15:00,37.17,37.17,37.15,37.15,18114.0,28.4325,28.4325,28.4172,28.4172,18114.0
2016-08-30 13:20:00,37.15,37.16,37.15,37.16,21142.0,28.4172,28.4248,28.4172,28.4248,21142.0
2016-08-30 13:25:00,37.16,37.17,37.15,37.15,36196.0,28.4248,28.4325,28.4172,28.4172,36196.0
2016-08-30 13:30:00,37.15,37.16,37.14,37.15,40094.0,28.4172,28.4248,28.4095,28.4172,40094.0
2016-08-30 13:35:00,37.15,37.15,37.13,37.15,41047.0,28.4172,28.4172,28.4019,28.4172,41047.0
2016-08-30 13:40:00,37.15,37.15,37.12,37.13,34969.0,28.4172,28.4172,28.3942,28.4019,34969.0
2016-08-30 13:45:00,37.12,37.14,37.12,37.13,23813.0,28.3942,28.4095,28.3942,28.4019,23813.0
2016-08-30 13:50:00,37.12,37.13,37.11,37.12,23863.0,28.3942,28.4019,28.3866,28.3942,23863.0
2016-08-30 13:55:00,37.13,37.13,37.11,37.12,43059.0,28.4019,28.4019,28.3866,28.3942,43059.0
2016-08-30 14:00:00,37.12,37.12,37.08,37.09,104320.0,28.3942,28.3942,28.3636,28.3713,104320.0
2016-08-30 14:05:00,37.09,37.1,37.06,37.07,65266.0,28.3713,28.3789,28.3483,28.356,65266.0
2016-08-30 14:10:00,37.07,37.08,37.06,37.08,52320.0,28.356,28.3636,28.3483,28.3636,52320.0
2016-08-30 14:15:00,37.08,37.08,37.05,37.05,52998.0,28.3636,28.3636,28.3407,28.3407,52998.0
2016-08-30 14:20:00,37.05,37.08,37.05,37.08,116890.0,28.3407,28.3636,28.3407,28.3636,116890.0
2016-08-30 14:25:00,37.08,37.08,37.06,37.06,50098.0,28.3636,28.3636,28.3483,28.3483,50098.0
2016-08-30 14:30:00,37.07,37.07,37.04,37.07,48565.0,28.356,28.356,28.333,28.356,48565.0
2016-08-30 14:35:00,37.06,37.08,37.06,37.08,29333.0,28.3483,28.3636,28.3483,28.3636,29333.0
2016-08-30 14:40:00,37.08,37.09,37.07,37.08,39785.0,28.3636,28.3713,28.356,28.3636,39785.0
2016-08-30 14:45:00,37.07,37.09,37.07,37.09,42331.0,28.356,28.3713,28.356,28.3713,42331.0
2016-08-30 14:50:00,37.09,37.1,37.08,37.1,75048.0,28.3713,28.3789,28.3636,28.3789,75048.0
2016-08-30 14:55:00,37.09,37.1,37.08,37.09,321757.0,28.3713,28.3789,28.3636,28.3713,321757.0
2016-08-30 15:00:00,37.09,37.09,37.07,37.08,35107.0,28.3713,28.3713,28.356,28.3636,35107.0
2016-08-30 15:05:00,37.08,37.1,37.07,37.09,50720.0,28.3636,28.3789,28.356,28.3713,50720.0
2016-08-30 15:10:00,37.09,37.1,37.08,37.09,22357.0,28.3713,28.3789,28.3636,28.3713,22357.0
2016-08-30 15:15:00,37.09,37.11,37.09,37.1,96569.0,28.3713,28.3866,28.3713,28.3789,96569.0
2016-08-30 15:20:00,37.11,37.11,37.09,37.1,21602.0,28.3866,28.3866,28.3713,28.3789,21602.0
2016-08-30 15:25:00,37.09,37.11,37.09,37.1,38897.0,28.3713,28.3866,28.3713,28.3789,38897.0
2016-08-30 15:30:00,37.1,37.1,37.08,37.09,60966.0,28.3789,28.3789,28.3636,28.3713,60966.0
2016-08-30 15:35:00,37.09,37.13,37.09,37.13,89028.0,28.3713,28.4019,28.3713,28.4019,89028.0
2016-08-30 15:40:00,37.13,37.13,37.11,37.11,80816.0,28.4019,28.4019,28.3866,28.3866,80816.0
2016-08-30 15:45:00,37.12,37.12,37.11,37.11,84466.0,28.3942,28.3942,28.3866,28.3866,84466.0
2016-08-30 15:50:00,37.11,37.12,37.1,37.11,145593.0,28.3866,28.3942,28.3789,28.3866,145593.0
2016-08-30 15:55:00,37.11,37.12,37.09,37.12,382739.0,28.3866,28.3942,28.3713,28.3942,382739.0
2016-08-31 09:30:00,37.09,37.09,37.03,37.05,157501.0,28.3713,28.3713,28.3254,28.3407,157501.0
2016-08-31 09:35:00,37.05,37.06,37.03,37.05,27234.0,28.3407,28.3483,28.3254,28.3407,27234.0
2016-08-31 09:40:00,37.05,37.08,37.04,37.06,156565.0,28.3407,28.3636,28.333,28.3483,156565.0
2016-08-31 09:45:00,37.06,37.1,37.06,37.09,43861.0,28.3483,28.3789,28.3483,28.3713,43861.0
2016-08-31 09:50:00,37.1,37.11,37.08,37.11,11628.0,28.3789,28.3866,28.3636,28.3866,11628.0
2016-08-31 09:55:00,37.11,37.11,37.09,37.09,19350.0,28.3866,28.3866,28.3713,28.3713,19350.0
2016-08-31 10:00:00,37.09,37.11,37.08,37.09,107359.0,28.3713,28.3866,28.3636,28.3713,107359.0
2016-08-31 10:05:00,37.09,37.11,37.08,37.09,31168.0,28.3713,28.3866,28.3636,28.3713,31168.0
2016-08-31 10:10:00,37.09,37.12,37.06,37.08,62014.0,28.3713,28.3942,28.3483,28.3636,62014.0
2016-08-31 10:15:00,37.07,37.08,37.05,37.05,29200.0,28.356,28.3636,28.3407,28.3407,29200.0
2016-08-31 10:20:00,37.06,37.08,37.04,37.04,21376.0,28.3483,28.3636,28.333,28.333,21376.0
2016-08-31 10:25:00,37.05,37.08,37.04,37.06,123827.0,28.3407,28.3636,28.333,28.3483,123827.0
2016-08-31 10:30:00,37.05,37.05,37.0,37.0,85163.0,28.3407,28.3407,28.3024,28.3024,85163.0
2016-08-31 10:35:00,37.01,37.01,36.98,37.01,54158.0,28.3101,28.3101,28.2871,28.3101,54158.0
2016-08-31 10:40:00,37.01,37.01,36.98,37.01,43884.0,28.3101,28.3101,28.2871,28.3101,43884.0
2016-08-31 10:45:00,37.01,37.01,36.99,37.0,51836.0,28.3101,28.3101,28.2948,28.3024,51836.0
2016-08-31 10:50:00,36.99,37.0,36.97,36.97,130047.0,28.2948,28.3024,28.2795,28.2795,130047.0
2016-08-31 10:55:00,36.98,36.99,36.96,36.96,106524.0,28.2871,28.2948,28.2718,28.2718,106524.0
2016-08-31 11:00:00,36.95,36.98,36.94,36.98,122857.0,28.2642,28.2871,28.2565,28.2871,122857.0
2016-08-31 11:05:00,36.97,36.98,36.94,36.95,24840.0,28.2795,28.2871,28.2565,28.2642,24840.0
2016-08-31 11:10:00,36.94,36.98,36.94,36.98,172132.0,28.2565,28.2871,28.2565,28.2871,172132.0
2016-08-31 11:15:00,36.98,36.99,36.96,36.97,88817.0,28.2871,28.2948,28.2718,28.2795,88817.0
2016-08-31 11:20:00,36.97,36.97,36.94,36.97,82144.0,28.2795,28.2795,28.2565,28.2795,82144.0
2016-08-31 11:25:00,36.97,36.99,36.96,36.98,57009.0,28.2795,28.2948,28.2718,28.2871,57009.0
2016-08-31 11:30:00,36.98,36.98,36.93,36.93,80107.0,28.2871,28.2871,28.2489,28.2489,80107.0
2016-08-31 11:35:00,36.93,36.96,36.91,36.95,65824.0,28.2489,28.2718,28.2336,28.2642,65824.0
2016-08-31 11:40:00,36.95,36.97,36.93,36.96,24302.0,28.2642,28.2795,28.2489,28.2718,24302.0
2016-08-31 11:45:00,36.95,36.97,36.95,36.97,18159.0,28.2642,28.2795,28.2642,28.2795,18159.0
2016-08-31 11:50:00,36.96,36.99,36.95,36.98,26271.0,28.2718,28.2948,28.2642,28.2871,26271.0
2016-08-31 11:55:00,36.98,36.98,36.94,36.95,45315.0,28.2871,28.2871,28.2565,28.2642,45315.0
2016-08-31 12:00:00,36.94,36.95,36.91,36.91,74526.0,28.2565,28.2642,28.2336,28.2336,74526.0
2016-08-31 12:05:00,36.91,36.93,36.91,36.91,57016.0,28.2336,28.2489,28.2336,28.2336,57016.0
2016-08-31 12:10:00,36.92,36.94,36.91,36.92,44861.0,28.2412,28.2565,28.2336,28.2412,44861.0
2016-08-31 12:15:00,36.92,36.93,36.87,36.9,74691.0,28.2412,28.2489,28.203,28.2259,74691.0
2016-08-31 12:20:00,36.89,36.9,36.87,36.9,49951.0,28.2183,28.2259,28.203,28.2259,49951.0
2016-08-31 12:25:00,36.9,36.91,36.89,36.9,26086.0,28.2259,28.2336,28.2183,28.2259,26086.0
2016-08-31 12:30:00,36.9,36.91,36.87,36.9,41008.0,28.2259,28.2336,28.203,28.2259,41008.0
2016-08-31 12:35:00,36.9,36.93,36.89,36.92,41710.0,28.2259,28.2489,28.2183,28.2412,41710.0
2016-08-31 12:40:00,36.92,36.94,36.91,36.92,21563.0,28.2412,28.2565,28.2336,28.2412,21563.0
2016-08-31 12:45:00,36.91,36.95,36.91,36.94,39540.0,28.2336,28.2642,28.2336,28.2565,39540.0
2016-08-31 12:50:00,36.94,36.95,36.91,36.93,35639.0,28.2565,28.2642,28.2336,28.2489,35639.0
2016-08-31 12:55:00,36.93,36.93,36.91,36.93,35100.0,28.2489,28.2489,28.2336,28.2489,35100.0
2016-08-31 13:00:00,36.92,36.92,36.9,36.91,24427.0,28.2412,28.2412,28.2259,28.2336,24427.0
2016-08-31 13:05:00,36.9,36.93,36.89,36.92,49365.0,28.2259,28.2489,28.2183,28.2412,49365.0
2016-08-31 13:10:00,36.91,36.92,36.9,36.91,25914.0,28.2336,28.2412,28.2259,28.2336,25914.0
2016-08-31 13:15:00,36.91,36.91,36.88,36.91,77322.0,28.2336,28.2336,28.2106,28.2336,77322.0
2016-08-31 13:20:00,36.91,36.93,36.9,36.92,39142.0,28.2336,28.2489,28.2259,28.2412,39142.0
2016-08-31 13:25:00,36.92,36.94,36.92,36.94,29005.0,28.2412,28.2565,28.2412,28.2565,29005.0
2016-08-31 13:30:00,36.94,36.94,36.91,36.92,26214.0,28.2565,28.2565,28.2336,28.2412,26214.0
2016-08-31 13:35:00,36.93,36.94,36.92,36.94,72288.0,28.2489,28.2565,28.2412,28.2565,72288.0
2016-08-31 13:40:00,36.94,36.97,36.93,36.97,37001.0,28.2565,28.2795,28.2489,28.2795,37001.0
2016-08-31 13:45:00,36.96,36.97,36.94,36.95,41246.0,28.2718,28.2795,28.2565,28.2642,41246.0
2016-08-31 13:50:00,36.94,36.95,36.93,36.94,31265.0,28.2565,28.2642,28.2489,28.2565,31265.0
2016-08-31 13:55:00,36.94,36.94,36.92,36.94,40079.0,28.2565,28.2565,28.2412,28.2565,40079.0
2016-08-31 14:00:00,36.94,36.95,36.93,36.94,61366.0,28.2565,28.2642,28.2489,28.2565,61366.0
2016-08-31 14:05:00,36.95,37.0,36.94,36.98,444565.0,28.2642,28.3024,28.2565,28.2871,444565.0
2016-08-31 14:10:00,36.98,36.99,36.98,36.98,57883.0,28.2871,28.2948,28.2871,28.2871,57883.0
2016-08-31 14:15:00,36.99,36.99,36.96,36.97,34870.0,28.2948,28.2948,28.2718,28.2795,34870.0
2016-08-31 14:20:00,36.97,36.97,36.96,36.97,29345.0,28.2795,28.2795,28.2718,28.2795,29345.0
2016-08-31 14:25:00,36.97,36.97,36.95,36.97,16004.0,28.2795,28.2795,28.2642,28.2795,16004.0
2016-08-31 14:30:00,36.97,36.97,36.95,36.96,41571.0,28.2795,28.2795,28.2642,28.2718,41571.0
2016-08-31 14:35:00,36.96,36.96,36.94,36.95,56520.0,28.2718,28.2718,28.2565,28.2642,56520.0
2016-08-31 14:40:00,36.96,36.96,36.93,36.93,37185.0,28.2718,28.2718,28.2489,28.2489,37185.0
2016-08-31 14:45:00,36.94,36.95,36.92,36.94,77653.0,28.2565,28.2642,28.2412,28.2565,77653.0
2016-08-31 14:50:00,36.94,36.95,36.93,36.95,53581.0,28.2565,28.2642,28.2489,28.2642,53581.0
2016-08-31 14:55:00,36.95,36.95,36.94,36.94,41031.0,28.2642,28.2642,28.2565,28.2565,41031.0
2016-08-31 15:00:00,36.94,36.97,36.93,36.97,58195.0,28.2565,28.2795,28.2489,28.2795,58195.0
2016-08-31 15:05:00,36.96,36.97,36.95,36.97,110684.0,28.2718,28.2795,28.2642,28.2795,110684.0
2016-08-31 15:10:00,36.97,36.98,36.96,36.97,63428.0,28.2795,28.2871,28.2718,28.2795,63428.0
2016-08-31 15:15:00,36.98,37.0,36.97,36.97,91590.0,28.2871,28.3024,28.2795,28.2795,91590.0
2016-08-31 15:20:00,36.98,37.0,36.97,36.99,118474.0,28.2871,28.3024,28.2795,28.2948,118474.0
2016-08-31 15:25:00,36.98,37.0,36.98,36.99,67116.0,28.2871,28.3024,28.2871,28.2948,67116.0
2016-08-31 15:30:00,37.0,37.0,36.98,37.0,163574.0,28.3024,28.3024,28.2871,28.3024,163574.0
2016-08-31 15:35:00,37.0,37.01,36.99,37.0,192686.0,28.3024,28.3101,28.2948,28.3024,192686.0
2016-08-31 15:40:00,37.0,37.02,36.99,37.0,128859.0,28.3024,28.3177,28.2948,28.3024,128859.0
2016-08-31 15:45:00,37.0,37.0,36.97,36.97,91967.0,28.3024,28.3024,28.2795,28.2795,91967.0
2016-08-31 15:50:00,36.97,36.98,36.97,36.98,78613.0,28.2795,28.2871,28.2795,28.2871,78613.0
2016-08-31 15:55:00,36.97,37.01,36.97,36.99,309796.0,28.2795,28.3101,28.2795,28.2948,309796.0
2016-09-01 09:30:00,37.18,37.18,37.14,37.18,114521.0,28.4401,28.4401,28.4095,28.4401,114521.0
2016-09-01 09:35:00,37.18,37.21,37.18,37.19,17134.0,28.4401,28.4631,28.4401,28.4478,17134.0
2016-09-01 09:40:00,37.18,37.2,37.18,37.19,21845.0,28.4401,28.4554,28.4401,28.4478,21845.0
2016-09-01 09:45:00,37.19,37.19,37.17,37.17,8939.0,28.4478,28.4478,28.4325,28.4325,8939.0
2016-09-01 09:50:00,37.17,37.17,37.11,37.12,32990.0,28.4325,28.4325,28.3866,28.3942,32990.0
2016-09-01 09:55:00,37.13,37.15,37.12,37.14,14531.0,28.4019,28.4172,28.3942,28.4095,14531.0
2016-09-01 10:00:00,37.13,37.23,37.13,37.23,421179.0,28.4019,28.4783,28.4019,28.4783,421179.0
2016-09-01 10:05:00,37.22,37.27,37.2,37.25,68772.0,28.4707,28.5089,28.4554,28.4936,68772.0
2016-09-01 10:10:00,37.26,37.27,37.22,37.23,59250.0,28.5013,28.5089,28.4707,28.4783,59250.0
2016-09-01 10:15:00,37.23,37.24,37.2,37.21,44058.0,28.4783,28.486,28.4554,28.4631,44058.0
2016-09-01 10:20:00,37.2,37.23,37.17,37.23,113545.0,28.4554,28.4783,28.4325,28.4783,113545.0
2016-09-01 10:25:00,37.23,37.23,37.14,37.15,99456.0,28.4783,28.4783,28.4095,28.4172,99456.0
2016-09-01 10:30:00,37.14,37.15,37.1,37.12,52829.0,28.4095,28.4172,28.3789,28.3942,52829.0
2016-09-01 10:35:00,37.12,37.13,37.1,37.11,92162.0,28.3942,28.4019,28.3789,28.3866,92162.0
2016-09-01 10:40:00,37.11,37.13,37.1,37.12,52621.0,28.3866,28.4019,28.3789,28.3942,52621.0
2016-09-01 10:45:00,37.12,37.13,37.11,37.12,36267.0,28.3942,28.4019,28.3866,28.3942,36267.0
2016-09-01 10:50:00,37.12,37.14,37.11,37.12,32902.0,28.3942,28.4095,28.3866,28.3942,32902.0
2016-09-01 10:55:00,37.13,37.13,37.09,37.11,60710.0,28.4019,28.4019,28.3713,28.3866,60710.0
2016-09-01 11:00:00,37.11,37.11,37.06,37.1,62588.0,28.3866,28.3866,28.3483,28.3789,62588.0
2016-09-01 11:05:00,37.11,37.11,37.08,37.1,40264.0,28.3866,28.3866,28.3636,28.3789,40264.0
2016-09-01 11:10:00,37.09,37.11,37.08,37.11,19240.0,28.3713,28.3866,28.3636,28.3866,19240.0
2016-09-01 11:15:00,37.1,37.12,37.09,37.12,32726.0,28.3789,28.3942,28.3713,28.3942,32726.0
2016-09-01 11:20:00,37.12,37.14,37.11,37.12,41209.0,28.3942,28.4095,28.3866,28.3942,41209.0
2016-09-01 11:25:00,37.12,37.14,37.11,37.13,46129.0,28.3942,28.4095,28.3866,28.4019,46129.0
2016-09-01 11:30:00,37.13,37.15,37.13,37.15,74723.0,28.4019,28.4172,28.4019,28.4172,74723.0
2016-09-01 11:35:00,37.15,37.16,37.14,37.16,118824.0,28.4172,28.4248,28.4095,28.4248,118824.0
2016-09-01 11:40:00,37.16,37.16,37.13,37.15,117200.0,28.4248,28.4248,28.4019,28.4172,117200.0
2016-09-01 11:45:00,37.14,37.15,37.13,37.14,81329.0,28.4095,28.4172,28.4019,28.4095,81329.0
2016-09-01 11:50:00,37.13,37.14,37.1,37.12,42896.0,28.4019,28.4095,28.3789,28.3942,42896.0
2016-09-01 11:55:00,37.12,37.15,37.11,37.14,70146.0,28.3942,28.4172,28.3866,28.4095,70146.0
2016-09-01 12:00:00,37.15,37.15,37.13,37.13,38409.0,28.4172,28.4172,28.4019,28.4019,38409.0
2016-09-01 12:05:00,37.14,37.15,37.12,37.13,34051.0,28.4095,28.4172,28.3942,28.4019,34051.0
2016-09-01 12:10:00,37.13,37.17,37.12,37.16,40329.0,28.4019,28.4325,28.3942,28.4248,40329.0
2016-09-01 12:15:00,37.17,37.18,37.16,37.16,57812.0,28.4325,28.4401,28.4248,28.4248,57812.0
2016-09-01 12:20:00,37.17,37.21,37.16,37.21,76788.0,28.4325,28.4631,28.4248,28.4631,76788.0
2016-09-01 12:25:00,37.22,37.23,37.2,37.22,458821.0,28.4707,28.4783,28.4554,28.4707,458821.0
2016-09-01 12:30:00,37.21,37.27,37.21,37.25,132334.0,28.4631,28.5089,28.4631,28.4936,132334.0
2016-09-01 12:35:00,37.26,37.26,37.24,37.25,48106.0,28.5013,28.5013,28.486,28.4936,48106.0
2016-09-01 12:40:00,37.25,37.25,37.23,37.24,38055.0,28.4936,28.4936,28.4783,28.486,38055.0
2016-09-01 12:45:00,37.23,37.25,37.23,37.24,32015.0,28.4783,28.4936,28.4783,28.486,32015.0
2016-09-01 12:50:00,37.24,37.26,37.23,37.25,87040.0,28.486,28.5013,28.4783,28.4936,87040.0
2016-09-01 12:55:00,37.26,37.26,37.22,37.23,48093.0,28.5013,28.5013,28.4707,28.4783,48093.0
2016-09-01 13:00:00,37.23,37.24,37.22,37.24,29174.0,28.4783,28.486,28.4707,28.486,29174.0
2016-09-01 13:05:00,37.23,37.24,37.22,37.24,30947.0,28.4783,28.486,28.4707,28.486,30947.0
2016-09-01 13:10:00,37.24,37.24,37.21,37.23,80016.0,28.486,28.486,28.4631,28.4783,80016.0
2016-09-01 13:15:00,37.23,37.25,37.22,37.25,34024.0,28.4783,28.4936,28.4707,28.4936,34024.0
2016-09-01 13:20:00,37.25,37.27,37.24,37.25,41885.0,28.4936,28.5089,28.486,28.4936,41885.0
2016-09-01 13:25:00,37.25,37.25,37.24,37.25,30643.0,28.4936,28.4936,28.486,28.4936,30643.0
2016-09-01 13:30:00,37.25,37.26,37.25,37.25,29783.0,28.4936,28.5013,28.4936,28.4936,29783.0
2016-09-01 13:35:00,37.25,37.26,37.23,37.24,37073.0,28.4936,28.5013,28.4783,28.486,37073.0
2016-09-01 13:40:00,37.24,37.25,37.23,37.24,22551.0,28.486,28.4936,28.4783,28.486,22551.0
2016-09-01 13:45:00,37.24,37.24,37.23,37.24,46588.0,28.486,28.486,28.4783,28.486,46588.0
2016-09-01 13:50:00,37.24,37.24,37.23,37.24,18671.0,28.486,28.486,28.4783,28.486,18671.0
2016-09-01 13:55:00,37.23,37.24,37.21,37.22,77419.0,28.4783,28.486,28.4631,28.4707,77419.0
2016-09-01 14:00:00,37.21,37.22,37.19,37.21,75241.0,28.4631,28.4707,28.4478,28.4631,75241.0
2016-09-01 14:05:00,37.2,37.22,37.19,37.2,178509.0,28.4554,28.4707,28.4478,28.4554,178509.0
2016-09-01 14:10:00,37.2,37.23,37.19,37.22,59032.0,28.4554,28.4783,28.4478,28.4707,59032.0
2016-09-01 14:15:00,37.22,37.24,37.22,37.24,53063.0,28.4707,28.486,28.4707,28.486,53063.0
2016-09-01 14:20:00,37.23,37.24,37.22,37.23,66410.0,28.4783,28.486,28.4707,28.4783,66410.0
2016-09-01 14:25:00,37.23,37.26,37.22,37.25,57570.0,28.4783,28.5013,28.4707,28.4936,57570.0
2016-09-01 14:30:00,37.25,37.27,37.24,37.25,51139.0,28.4936,28.5089,28.486,28.4936,51139.0
2016-09-01 14:35:00,37.25,37.25,37.22,37.24,30722.0,28.4936,28.4936,28.4707,28.486,30722.0
2016-09-01 14:40:00,37.24,37.25,37.23,37.24,38963.0,28.486,28.4936,28.4783,28.486,38963.0
2016-09-01 14:45:00,37.23,37.28,37.23,37.25,133117.0,28.4783,28.5166,28.4783,28.4936,133117.0
2016-09-01 14:50:00,37.24,37.25,37.23,37.25,119610.0,28.486,28.4936,28.4783,28.4936,119610.0
2016-09-01 14:55:00,37.25,37.25,37.24,37.25,29865.0,28.4936,28.4936,28.486,28.4936,29865.0
2016-09-01 15:00:00,37.25,37.25,37.22,37.22,71590.0,28.4936,28.4936,28.4707,28.4707,71590.0
2016-09-01 15:05:00,37.23,37.23,37.19,37.22,63241.0,28.4783,28.4783,28.4478,28.4707,63241.0
2016-09-01 15:10:00,37.22,37.24,37.2,37.23,70835.0,28.4707,28.486,28.4554,28.4783,70835.0
2016-09-01 15:15:00,37.23,37.24,37.22,37.24,44141.0,28.4783,28.486,28.4707,28.486,44141.0
2016-09-01 15:20:00,37.23,37.25,37.23,37.25,104512.0,28.4783,28.4936,28.4783,28.4936,104512.0
2016-09-01 15:25:00,37.25,37.25,37.22,37.23,121177.0,28.4936,28.4936,28.4707,28.4783,121177.0
2016-09-01 15:30:00,37.23,37.25,37.22,37.23,63316.0,28.4783,28.4936,28.4707,28.4783,63316.0
2016-09-01 15:35:00,37.24,37.25,37.23,37.24,23516.0,28.486,28.4936,28.4783,28.486,23516.0
2016-09-01 15:40:00,37.25,37.28,37.24,37.28,127353.0,28.4936,28.5166,28.486,28.5166,127353.0
2016-09-01 15:45:00,37.28,37.28,37.26,37.27,80884.0,28.5166,28.5166,28.5013,28.5089,80884.0
2016-09-01 15:50:00,37.27,37.29,37.27,37.29,94174.0,28.5089,28.5242,28.5089,28.5242,94174.0
2016-09-01 15:55:00,37.29,37.3,37.28,37.29,237257.0,28.5242,28.5319,28.5166,28.5242,237257.0
2016-09-02 09:30:00,37.63,37.67,37.6,37.62,128239.0,28.7843,28.8149,28.7614,28.7767,128239.0
2016-09-02 09:35:00,37.64,37.66,37.59,37.62,136577.0,28.792,28.8073,28.7537,28.7767,136577.0
2016-09-02 09:40:00,37.63,37.65,37.61,37.64,45188.0,28.7843,28.7996,28.769,28.792,45188.0
2016-09-02 09:45:00,37.64,37.67,37.64,37.66,170179.0,28.792,28.8149,28.792,28.8073,170179.0
2016-09-02 09:50:00,37.66,37.67,37.64,37.66,87189.0,28.8073,28.8149,28.792,28.8073,87189.0
2016-09-02 09:55:00,37.66,37.66,37.64,37.65,47860.0,28.8073,28.8073,28.792,28.7996,47860.0
2016-09-02 10:00:00,37.65,37.68,37.64,37.66,274072.0,28.7996,28.8226,28.792,28.8073,274072.0
2016-09-02 10:05:00,37.67,37.67,37.59,37.6,152885.0,28.8149,28.8149,28.7537,28.7614,152885.0
2016-09-02 10:10:00,37.6,37.6,37.53,37.54,99597.0,28.7614,28.7614,28.7078,28.7155,99597.0
2016-09-02 10:15:00,37.53,37.55,37.51,37.55,140231.0,28.7078,28.7231,28.6925,28.7231,140231.0
2016-09-02 10:20:00,37.55,37.58,37.53,37.57,115852.0,28.7231,28.7461,28.7078,28.7384,115852.0
2016-09-02 10:25:00,37.58,37.59,37.57,37.58,31288.0,28.7461,28.7537,28.7384,28.7461,31288.0
2016-09-02 10:30:00,37.59,37.61,37.57,37.58,81201.0,28.7537,28.769,28.7384,28.7461,81201.0
2016-09-02 10:35:00,37.57,37.59,37.56,37.57,108195.0,28.7384,28.7537,28.7308,28.7384,108195.0
2016-09-02 10:40:00,37.56,37.58,37.55,37.56,120161.0,28.7308,28.7461,28.7231,28.7308,120161.0
2016-09-02 10:45:00,37.57,37.58,37.56,37.58,26929.0,28.7384,28.7461,28.7308,28.7461,26929.0
2016-09-02 10:50:00,37.58,37.62,37.57,37.59,51323.0,28.7461,28.7767,28.7384,28.7537,51323.0
2016-09-02 10:55:00,37.59,37.61,37.57,37.59,89151.0,28.7537,28.769,28.7384,28.7537,89151.0
2016-09-02 11:00:00,37.59,37.63,37.58,37.63,38700.0,28.7537,28.7843,28.7461,28.7843,38700.0
2016-09-02 11:05:00,37.63,37.64,37.61,37.62,104902.0,28.7843,28.792,28.769,28.7767,104902.0
2016-09-02 11:10:00,37.61,37.62,37.58,37.59,132188.0,28.769,28.7767,28.7461,28.7537,132188.0
2016-09-02 11:15:00,37.6,37.62,37.6,37.62,71097.0,28.7614,28.7767,28.7614,28.7767,71097.0
2016-09-02 11:20:00,37.62,37.62,37.59,37.62,171315.0,28.7767,28.7767,28.7537,28.7767,171315.0
2016-09-02 11:25:00,37.62,37.68,37.61,37.66,140527.0,28.7767,28.8226,28.769,28.8073,140527.0
2016-09-02 11:30:00,37.66,37.67,37.62,37.63,159077.0,28.8073,28.8149,28.7767,28.7843,159077.0
2016-09-02 11:35:00,37.63,37.65,37.62,37.64,87969.0,28.7843,28.7996,28.7767,28.792,87969.0
2016-09-02 11:40:00,37.63,37.67,37.63,37.66,71459.0,28.7843,28.8149,28.7843,28.8073,71459.0
2016-09-02 11:45:00,37.66,37.67,37.65,37.65,45968.0,28.8073,28.8149,28.7996,28.7996,45968.0
2016-09-02 11:50:00,37.65,37.67,37.64,37.66,17521.0,28.7996,28.8149,28.792,28.8073,17521.0
2016-09-02 11:55:00,37.66,37.67,37.65,37.66,28119.0,28.8073,28.8149,28.7996,28.8073,28119.0
2016-09-02 12:00:00,37.66,37.66,37.63,37.63,15379.0,28.8073,28.8073,28.7843,28.7843,15379.0
2016-09-02 12:05:00,37.64,37.65,37.62,37.63,32724.0,28.792,28.7996,28.7767,28.7843,32724.0
2016-09-02 12:10:00,37.63,37.63,37.61,37.61,14546.0,28.7843,28.7843,28.769,28.769,14546.0
2016-09-02 12:15:00,37.62,37.62,37.59,37.59,38835.0,28.7767,28.7767,28.7537,28.7537,38835.0
2016-09-02 12:20:00,37.59,37.6,37.57,37.59,70051.0,28.7537,28.7614,28.7384,28.7537,70051.0
2016-09-02 12:25:00,37.6,37.61,37.59,37.6,11469.0,28.7614,28.769,28.7537,28.7614,11469.0
2016-09-02 12:30:00,37.61,37.62,37.6,37.61,19555.0,28.769,28.7767,28.7614,28.769,19555.0
2016-09-02 12:35:00,37.62,37.64,37.61,37.64,31189.0,28.7767,28.792,28.769,28.792,31189.0
2016-09-02 12:40:00,37.64,37.64,37.63,37.64,18006.0,28.792,28.792,28.7843,28.792,18006.0
2016-09-02 12:45:00,37.64,37.64,37.63,37.64,14629.0,28.792,28.792,28.7843,28.792,14629.0
2016-09-02 12:50:00,37.64,37.67,37.63,37.66,25577.0,28.792,28.8149,28.7843,28.8073,25577.0
2016-09-02 12:55:00,37.66,37.67,37.64,37.65,33060.0,28.8073,28.8149,28.792,28.7996,33060.0
2016-09-02 13:00:00,37.65,37.66,37.64,37.65,21784.0,28.7996,28.8073,28.792,28.7996,21784.0
2016-09-02 13:05:00,37.65,37.66,37.64,37.65,36500.0,28.7996,28.8073,28.792,28.7996,36500.0
2016-09-02 13:10:00,37.66,37.67,37.64,37.66,46278.0,28.8073,28.8149,28.792,28.8073,46278.0
2016-09-02 13:15:00,37.65,37.67,37.65,37.66,21304.0,28.7996,28.8149,28.7996,28.8073,21304.0
2016-09-02 13:20:00,37.65,37.68,37.65,37.67,8675.0,28.7996,28.8226,28.7996,28.8149,8675.0
2016-09-02 13:25:00,37.66,37.67,37.64,37.66,49855.0,28.8073,28.8149,28.792,28.8073,49855.0
2016-09-02 13:30:00,37.66,37.66,37.63,37.63,28446.0,28.8073,28.8073,28.7843,28.7843,28446.0
2016-09-02 13:35:00,37.63,37.65,37.62,37.63,30576.0,28.7843,28.7996,28.7767,28.7843,30576.0
2016-09-02 13:40:00,37.62,37.63,37.61,37.63,34457.0,28.7767,28.7843,28.769,28.7843,34457.0
2016-09-02 13:45:00,37.63,37.64,37.62,37.64,13484.0,28.7843,28.792,28.7767,28.792,13484.0
2016-09-02 13:50:00,37.63,37.64,37.62,37.63,221205.0,28.7843,28.792,28.7767,28.7843,221205.0
2016-09-02 13:55:00,37.63,37.63,37.61,37.62,26213.0,28.7843,28.7843,28.769,28.7767,26213.0
2016-09-02 14:00:00,37.62,37.62,37.61,37.62,34303.0,28.7767,28.7767,28.769,28.7767,34303.0
2016-09-02 14:05:00,37.62,37.65,37.62,37.65,39810.0,28.7767,28.7996,28.7767,28.7996,39810.0
2016-09-02 14:10:00,37.65,37.65,37.63,37.64,71440.0,28.7996,28.7996,28.7843,28.792,71440.0
2016-09-02 14:15:00,37.64,37.66,37.64,37.66,27302.0,28.792,28.8073,28.792,28.8073,27302.0
2016-09-02 14:20:00,37.66,37.66,37.64,37.65,60469.0,28.8073,28.8073,28.792,28.7996,60469.0
2016-09-02 14:25:00,37.65,37.66,37.64,37.64,34494.0,28.7996,28.8073,28.792,28.792,34494.0
2016-09-02 14:30:00,37.64,37.66,37.64,37.65,46918.0,28.792,28.8073,28.792,28.7996,46918.0
2016-09-02 14:35:00,37.64,37.66,37.64,37.65,218241.0,28.792,28.8073,28.792,28.7996,218241.0
2016-09-02 14:40:00,37.66,37.67,37.66,37.66,76767.0,28.8073,28.8149,28.8073,28.8073,76767.0
2016-09-02 14:45:00,37.66,37.67,37.65,37.65,47345.0,28.8073,28.8149,28.7996,28.7996,47345.0
2016-09-02 14:50:00,37.65,37.68,37.65,37.68,24793.0,28.7996,28.8226,28.7996,28.8226,24793.0
2016-09-02 14:55:00,37.68,37.68,37.67,37.67,7447.0,28.8226,28.8226,28.8149,28.8149,7447.0
2016-09-02 15:00:00,37.68,37.7,37.67,37.69,68500.0,28.8226,28.8379,28.8149,28.8302,68500.0
2016-09-02 15:05:00,37.7,37.71,37.69,37.69,59656.0,28.8379,28.8455,28.8302,28.8302,59656.0
2016-09-02 15:10:00,37.69,37.69,37.68,37.69,20934.0,28.8302,28.8302,28.8226,28.8302,20934.0
2016-09-02 15:15:00,37.69,37.73,37.68,37.72,53509.0,28.8302,28.8608,28.8226,28.8532,53509.0
2016-09-02 15:20:00,37.73,37.73,37.69,37.7,76598.0,28.8608,28.8608,28.8302,28.8379,76598.0
2016-09-02 15:25:00,37.7,37.71,37.69,37.7,26221.0,28.8379,28.8455,28.8302,28.8379,26221.0
2016-09-02 15:30:00,37.7,37.7,37.68,37.69,71880.0,28.8379,28.8379,28.8226,28.8302,71880.0
2016-09-02 15:35:00,37.69,37.69,37.68,37.69,9570.0,28.8302,28.8302,28.8226,28.8302,9570.0
2016-09-02 15:40:00,37.69,37.7,37.68,37.69,21110.0,28.8302,28.8379,28.8226,28.8302,21110.0
2016-09-02 15:45:00,37.68,37.69,37.65,37.65,96588.0,28.8226,28.8302,28.7996,28.7996,96588.0
2016-09-02 15:50:00,37.66,37.67,37.65,37.67,195908.0,28.8073,28.8149,28.7996,28.8149,195908.0
2016-09-02 15:55:00,37.67,37.68,37.66,37.67,216078.0,28.8149,28.8226,28.8073,28.8149,216078.0
2016-09-06 09:30:00,37.83,37.85,37.83,37.83,103131.0,28.9373,28.9526,28.9373,28.9373,103131.0
2016-09-06 09:35:00,37.84,37.85,37.82,37.83,74506.0,28.945,28.9526,28.9297,28.9373,74506.0
2016-09-06 09:40:00,37.83,37.85,37.81,37.81,68663.0,28.9373,28.9526,28.922,28.922,68663.0
2016-09-06 09:45:00,37.82,37.83,37.81,37.82,48624.0,28.9297,28.9373,28.922,28.9297,48624.0
2016-09-06 09:50:00,37.83,37.83,37.8,37.81,69440.0,28.9373,28.9373,28.9144,28.922,69440.0
2016-09-06 09:55:00,37.81,37.84,37.81,37.82,37183.0,28.922,28.945,28.922,28.9297,37183.0
2016-09-06 10:00:00,37.82,37.92,37.82,37.92,338535.0,28.9297,29.0062,28.9297,29.0062,338535.0
2016-09-06 10:05:00,37.93,37.94,37.84,37.85,244160.0,29.0138,29.0214,28.945,28.9526,244160.0
2016-09-06 10:10:00,37.86,37.87,37.83,37.86,74096.0,28.9603,28.9679,28.9373,28.9603,74096.0
2016-09-06 10:15:00,37.86,37.88,37.84,37.84,63575.0,28.9603,28.9756,28.945,28.945,63575.0
2016-09-06 10:20:00,37.84,37.88,37.84,37.86,90586.0,28.945,28.9756,28.945,28.9603,90586.0
2016-09-06 10:25:00,37.86,37.89,37.85,37.89,46879.0,28.9603,28.9832,28.9526,28.9832,46879.0
2016-09-06 10:30:00,37.89,37.93,37.89,37.92,99025.0,28.9832,29.0138,28.9832,29.0062,99025.0
2016-09-06 10:35:00,37.93,37.95,37.91,37.94,134123.0,29.0138,29.0291,28.9985,29.0214,134123.0
2016-09-06 10:40:00,37.94,37.96,37.93,37.96,37088.0,29.0214,29.0367,29.0138,29.0367,37088.0
2016-09-06 10:45:00,37.96,37.97,37.94,37.95,25756.0,29.0367,29.0444,29.0214,29.0291,25756.0
2016-09-06 10:50:00,37.95,37.96,37.91,37.93,45840.0,29.0291,29.0367,28.9985,29.0138,45840.0
2016-09-06 10:55:00,37.93,37.94,37.91,37.93,59093.0,29.0138,29.0214,28.9985,29.0138,59093.0
2016-09-06 11:00:00,37.93,37.95,37.93,37.93,43470.0,29.0138,29.0291,29.0138,29.0138,43470.0
2016-09-06 11:05:00,37.94,37.95,37.9,37.91,47938.0,29.0214,29.0291,28.9909,28.9985,47938.0
2016-09-06 11:10:00,37.9,37.93,37.9,37.92,41693.0,28.9909,29.0138,28.9909,29.0062,41693.0
2016-09-06 11:15:00,37.92,37.94,37.92,37.93,27577.0,29.0062,29.0214,29.0062,29.0138,27577.0
2016-09-06 11:20:00,37.93,37.93,37.9,37.91,45241.0,29.0138,29.0138,28.9909,28.9985,45241.0
2016-09-06 11:25:00,37.91,37.94,37.9,37.91,37752.0,28.9985,29.0214,28.9909,28.9985,37752.0
2016-09-06 11:30:00,37.91,37.92,37.89,37.91,31144.0,28.9985,29.0062,28.9832,28.9985,31144.0
2016-09-06 11:35:00,37.91,37.93,37.91,37.92,20018.0,28.9985,29.0138,28.9985,29.0062,20018.0
2016-09-06 11:40:00,37.92,37.94,37.91,37.93,27437.0,29.0062,29.0214,28.9985,29.0138,27437.0
2016-09-06 11:45:00,37.92,37.97,37.92,37.97,55531.0,29.0062,29.0444,29.0062,29.0444,55531.0
2016-09-06 11:50:00,37.96,37.97,37.95,37.96,8198.0,29.0367,29.0444,29.0291,29.0367,8198.0
2016-09-06 11:55:00,37.96,37.99,37.96,37.98,45370.0,29.0367,29.0597,29.0367,29.052,45370.0
2016-09-06 12:00:00,37.99,38.0,37.98,37.98,96292.0,29.0597,29.0673,29.052,29.052,96292.0
2016-09-06 12:05:00,37.98,38.0,37.98,37.99,6319.0,29.052,29.0673,29.052,29.0597,6319.0
2016-09-06 12:10:00,37.99,37.99,37.98,37.98,8363.0,29.0597,29.0597,29.052,29.052,8363.0
2016-09-06 12:15:00,37.98,38.0,37.98,38.0,21557.0,29.052,29.0673,29.052,29.0673,21557.0
2016-09-06 12:20:00,37.99,38.0,37.98,38.0,12989.0,29.0597,29.0673,29.052,29.0673,12989.0
2016-09-06 12:25:00,38.0,38.0,37.99,37.99,9288.0,29.0673,29.0673,29.0597,29.0597,9288.0
2016-09-06 12:30:00,38.0,38.02,37.98,38.01,56972.0,29.0673,29.0826,29.052,29.075,56972.0
2016-09-06 12:35:00,38.01,38.02,38.0,38.01,19520.0,29.075,29.0826,29.0673,29.075,19520.0
2016-09-06 12:40:00,38.01,38.04,38.0,38.03,52313.0,29.075,29.0979,29.0673,29.0903,52313.0
2016-09-06 12:45:00,38.02,38.04,38.02,38.03,17496.0,29.0826,29.0979,29.0826,29.0903,17496.0
2016-09-06 12:50:00,38.02,38.04,38.02,38.02,9654.0,29.0826,29.0979,29.0826,29.0826,9654.0
2016-09-06 12:55:00,38.02,38.03,38.0,38.01,14122.0,29.0826,29.0903,29.0673,29.075,14122.0
2016-09-06 13:00:00,38.01,38.02,38.0,38.01,15971.0,29.075,29.0826,29.0673,29.075,15971.0
2016-09-06 13:05:00,38.01,38.01,38.0,38.0,28876.0,29.075,29.075,29.0673,29.0673,28876.0
2016-09-06 13:10:00,38.0,38.01,38.0,38.0,10720.0,29.0673,29.075,29.0673,29.0673,10720.0
2016-09-06 13:15:00,38.01,38.03,38.0,38.02,34826.0,29.075,29.0903,29.0673,29.0826,34826.0
2016-09-06 13:20:00,38.02,38.03,38.01,38.02,24371.0,29.0826,29.0903,29.075,29.0826,24371.0
2016-09-06 13:25:00,38.02,38.02,38.01,38.01,16205.0,29.0826,29.0826,29.075,29.075,16205.0
2016-09-06 13:30:00,38.01,38.02,38.01,38.02,36268.0,29.075,29.0826,29.075,29.0826,36268.0
2016-09-06 13:35:00,38.02,38.02,38.01,38.02,27129.0,29.0826,29.0826,29.075,29.0826,27129.0
2016-09-06 13:40:00,38.01,38.02,38.01,38.02,40629.0,29.075,29.0826,29.075,29.0826,40629.0
2016-09-06 13:45:00,38.02,38.04,38.02,38.04,42226.0,29.0826,29.0979,29.0826,29.0979,42226.0
2016-09-06 13:50:00,38.04,38.04,38.02,38.03,43200.0,29.0979,29.0979,29.0826,29.0903,43200.0
2016-09-06 13:55:00,38.02,38.04,38.02,38.02,31854.0,29.0826,29.0979,29.0826,29.0826,31854.0
2016-09-06 14:00:00,38.02,38.03,38.01,38.01,35994.0,29.0826,29.0903,29.075,29.075,35994.0
2016-09-06 14:05:00,38.01,38.01,38.0,38.0,21974.0,29.075,29.075,29.0673,29.0673,21974.0
2016-09-06 14:10:00,38.01,38.01,37.99,38.0,58490.0,29.075,29.075,29.0597,29.0673,58490.0
2016-09-06 14:15:00,38.01,38.01,37.99,38.01,24753.0,29.075,29.075,29.0597,29.075,24753.0
2016-09-06 14:20:00,38.0,38.02,38.0,38.01,25684.0,29.0673,29.0826,29.0673,29.075,25684.0
2016-09-06 14:25:00,38.02,38.02,38.0,38.01,29659.0,29.0826,29.0826,29.0673,29.075,29659.0
2016-09-06 14:30:00,38.02,38.03,38.01,38.02,133323.0,29.0826,29.0903,29.075,29.0826,133323.0
2016-09-06 14:35:00,38.03,38.03,38.0,38.01,81269.0,29.0903,29.0903,29.0673,29.075,81269.0
2016-09-06 14:40:00,38.01,38.01,37.99,38.0,29288.0,29.075,29.075,29.0597,29.0673,29288.0
2016-09-06 14:45:00,38.0,38.01,37.99,37.99,31187.0,29.0673,29.075,29.0597,29.0597,31187.0
2016-09-06 14:50:00,38.0,38.0,37.99,38.0,19288.0,29.0673,29.0673,29.0597,29.0673,19288.0
2016-09-06 14:55:00,37.99,38.02,37.99,38.02,105234.0,29.0597,29.0826,29.0597,29.0826,105234.0
2016-09-06 15:00:00,38.01,38.02,38.01,38.02,89533.0,29.075,29.0826,29.075,29.0826,89533.0
2016-09-06 15:05:00,38.01,38.02,38.0,38.01,34110.0,29.075,29.0826,29.0673,29.075,34110.0
2016-09-06 15:10:00,38.0,38.01,37.98,37.99,571139.0,29.0673,29.075,29.052,29.0597,571139.0
2016-09-06 15:15:00,37.99,37.99,37.98,37.99,13463.0,29.0597,29.0597,29.052,29.0597,13463.0
2016-09-06 15:20:00,37.98,38.0,37.98,37.99,51365.0,29.052,29.0673,29.052,29.0597,51365.0
2016-09-06 15:25:00,38.0,38.01,37.99,38.01,19693.0,29.0673,29.075,29.0597,29.075,19693.0
2016-09-06 15:30:00,38.01,38.02,38.0,38.01,104956.0,29.075,29.0826,29.0673,29.075,104956.0
2016-09-06 15:35:00,38.01,38.01,38.0,38.01,36476.0,29.075,29.075,29.0673,29.075,36476.0
2016-09-06 15:40:00,38.0,38.02,38.0,38.02,75506.0,29.0673,29.0826,29.0673,29.0826,75506.0
2016-09-06 15:45:00,38.02,38.02,38.0,38.0,67199.0,29.0826,29.0826,29.0673,29.0673,67199.0
2016-09-06 15:50:00,38.01,38.02,38.0,38.01,36684.0,29.075,29.0826,29.0673,29.075,36684.0
2016-09-06 15:55:00,38.02,38.04,38.0,38.03,412301.0,29.0826,29.0979,29.0673,29.0903,412301.0
2016-09-07 09:30:00,38.16,38.16,38.11,38.12,171537.0,29.1897,29.1897,29.1515,29.1591,171537.0
2016-09-07 09:35:00,38.12,38.15,38.1,38.14,50661.0,29.1591,29.1821,29.1438,29.1744,50661.0
2016-09-07 09:40:00,38.14,38.17,38.14,38.16,53384.0,29.1744,29.1974,29.1744,29.1897,53384.0
2016-09-07 09:45:00,38.16,38.16,38.13,38.15,26080.0,29.1897,29.1897,29.1668,29.1821,26080.0
2016-09-07 09:50:00,38.15,38.15,38.11,38.12,38248.0,29.1821,29.1821,29.1515,29.1591,38248.0
2016-09-07 09:55:00,38.13,38.14,38.12,38.14,100431.0,29.1668,29.1744,29.1591,29.1744,100431.0
2016-09-07 10:00:00,38.14,38.15,38.11,38.14,266696.0,29.1744,29.1821,29.1515,29.1744,266696.0
2016-09-07 10:05:00,38.13,38.17,38.11,38.15,173539.0,29.1668,29.1974,29.1515,29.1821,173539.0
2016-09-07 10:10:00,38.15,38.18,38.15,38.17,55331.0,29.1821,29.205,29.1821,29.1974,55331.0
2016-09-07 10:15:00,38.16,38.17,38.15,38.16,33469.0,29.1897,29.1974,29.1821,29.1897,33469.0
2016-09-07 10:20:00,38.16,38.16,38.13,38.14,69327.0,29.1897,29.1897,29.1668,29.1744,69327.0
2016-09-07 10:25:00,38.14,38.17,38.14,38.16,31104.0,29.1744,29.1974,29.1744,29.1897,31104.0
2016-09-07 10:30:00,38.17,38.18,38.13,38.14,57751.0,29.1974,29.205,29.1668,29.1744,57751.0
2016-09-07 10:35:00,38.15,38.16,38.14,38.15,76056.0,29.1821,29.1897,29.1744,29.1821,76056.0
2016-09-07 10:40:00,38.14,38.15,38.1,38.1,37719.0,29.1744,29.1821,29.1438,29.1438,37719.0
2016-09-07 10:45:00,38.1,38.11,38.06,38.07,105477.0,29.1438,29.1515,29.1132,29.1209,105477.0
2016-09-07 10:50:00,38.07,38.09,38.06,38.07,20482.0,29.1209,29.1362,29.1132,29.1209,20482.0
2016-09-07 10:55:00,38.08,38.09,38.06,38.07,31343.0,29.1285,29.1362,29.1132,29.1209,31343.0
2016-09-07 11:00:00,38.07,38.08,38.05,38.07,49755.0,29.1209,29.1285,29.1056,29.1209,49755.0
2016-09-07 11:05:00,38.07,38.09,38.07,38.08,79709.0,29.1209,29.1362,29.1209,29.1285,79709.0
2016-09-07 11:10:00,38.09,38.1,38.07,38.08,57054.0,29.1362,29.1438,29.1209,29.1285,57054.0
2016-09-07 11:15:00,38.09,38.09,38.04,38.05,16258.0,29.1362,29.1362,29.0979,29.1056,16258.0
2016-09-07 11:20:00,38.04,38.07,38.04,38.05,34986.0,29.0979,29.1209,29.0979,29.1056,34986.0
2016-09-07 11:25:00,38.05,38.07,38.04,38.06,82380.0,29.1056,29.1209,29.0979,29.1132,82380.0
2016-09-07 11:30:00,38.05,38.09,38.05,38.08,62127.0,29.1056,29.1362,29.1056,29.1285,62127.0
2016-09-07 11:35:00,38.08,38.08,38.05,38.05,41195.0,29.1285,29.1285,29.1056,29.1056,41195.0
2016-09-07 11:40:00,38.06,38.06,38.05,38.06,12149.0,29.1132,29.1132,29.1056,29.1132,12149.0
2016-09-07 11:45:00,38.06,38.06,38.04,38.05,33889.0,29.1132,29.1132,29.0979,29.1056,33889.0
2016-09-07 11:50:00,38.04,38.06,38.03,38.04,37381.0,29.0979,29.1132,29.0903,29.0979,37381.0
2016-09-07 11:55:00,38.04,38.06,38.03,38.05,21221.0,29.0979,29.1132,29.0903,29.1056,21221.0
2016-09-07 12:00:00,38.05,38.05,38.02,38.03,33460.0,29.1056,29.1056,29.0826,29.0903,33460.0
2016-09-07 12:05:00,38.02,38.04,38.02,38.02,48141.0,29.0826,29.0979,29.0826,29.0826,48141.0
2016-09-07 12:10:00,38.02,38.03,38.01,38.02,27805.0,29.0826,29.0903,29.075,29.0826,27805.0
2016-09-07 12:15:00,38.02,38.03,37.99,37.99,15151.0,29.0826,29.0903,29.0597,29.0597,15151.0
2016-09-07 12:20:00,37.99,38.0,37.98,37.98,31372.0,29.0597,29.0673,29.052,29.052,31372.0
2016-09-07 12:25:00,37.98,37.99,37.96,37.99,28682.0,29.052,29.0597,29.0367,29.0597,28682.0
2016-09-07 12:30:00,37.98,37.99,37.96,37.97,41825.0,29.052,29.0597,29.0367,29.0444,41825.0
2016-09-07 12:35:00,37.97,38.0,37.96,38.0,24466.0,29.0444,29.0673,29.0367,29.0673,24466.0
2016-09-07 12:40:00,38.0,38.01,37.99,38.0,29929.0,29.0673,29.075,29.0597,29.0673,29929.0
2016-09-07 12:45:00,38.0,38.0,37.98,37.98,14756.0,29.0673,29.0673,29.052,29.052,14756.0
2016-09-07 12:50:00,37.98,38.0,37.98,38.0,12146.0,29.052,29.0673,29.052,29.0673,12146.0
2016-09-07 12:55:00,38.0,38.0,37.99,38.0,7765.0,29.0673,29.0673,29.0597,29.0673,7765.0
2016-09-07 13:00:00,37.99,38.01,37.99,38.01,25973.0,29.0597,29.075,29.0597,29.075,25973.0
2016-09-07 13:05:00,38.01,38.03,38.01,38.01,20560.0,29.075,29.0903,29.075,29.075,20560.0
2016-09-07 13:10:00,38.02,38.02,38.0,38.0,16051.0,29.0826,29.0826,29.0673,29.0673,16051.0
2016-09-07 13:15:00,38.01,38.02,38.0,38.02,22067.0,29.075,29.0826,29.0673,29.0826,22067.0
2016-09-07 13:20:00,38.02,38.02,38.0,38.0,45457.0,29.0826,29.0826,29.0673,29.0673,45457.0
2016-09-07 13:25:00,38.01,38.01,38.0,38.01,29678.0,29.075,29.075,29.0673,29.075,29678.0
2016-09-07 13:30:00,38.01,38.02,38.0,38.0,36624.0,29.075,29.0826,29.0673,29.0673,36624.0
2016-09-07 13:35:00,38.01,38.02,38.0,38.02,25790.0,29.075,29.0826,29.0673,29.0826,25790.0
2016-09-07 13:40:00,38.02,38.03,38.01,38.03,50960.0,29.0826,29.0903,29.075,29.0903,50960.0
2016-09-07 13:45:00,38.03,38.04,38.02,38.04,47614.0,29.0903,29.0979,29.0826,29.0979,47614.0
2016-09-07 13:50:00,38.03,38.04,38.02,38.04,17978.0,29.0903,29.0979,29.0826,29.0979,17978.0
2016-09-07 13:55:00,38.04,38.04,38.02,38.02,24606.0,29.0979,29.0979,29.0826,29.0826,24606.0
2016-09-07 14:00:00,38.02,38.03,38.02,38.03,9667.0,29.0826,29.0903,29.0826,29.0903,9667.0
2016-09-07 14:05:00,38.02,38.03,38.02,38.03,25136.0,29.0826,29.0903,29.0826,29.0903,25136.0
2016-09-07 14:10:00,38.02,38.06,38.02,38.05,93365.0,29.0826,29.1132,29.0826,29.1056,93365.0
2016-09-07 14:15:00,38.06,38.06,38.05,38.06,23335.0,29.1132,29.1132,29.1056,29.1132,23335.0
2016-09-07 14:20:00,38.06,38.07,38.05,38.07,59275.0,29.1132,29.1209,29.1056,29.1209,59275.0
2016-09-07 14:25:00,38.06,38.06,38.04,38.05,74613.0,29.1132,29.1132,29.0979,29.1056,74613.0
2016-09-07 14:30:00,38.04,38.05,38.02,38.04,45509.0,29.0979,29.1056,29.0826,29.0979,45509.0
2016-09-07 14:35:00,38.03,38.04,38.02,38.02,49246.0,29.0903,29.0979,29.0826,29.0826,49246.0
2016-09-07 14:40:00,38.02,38.04,38.02,38.02,105721.0,29.0826,29.0979,29.0826,29.0826,105721.0
2016-09-07 14:45:00,38.02,38.04,38.02,38.04,29920.0,29.0826,29.0979,29.0826,29.0979,29920.0
2016-09-07 14:50:00,38.03,38.05,38.03,38.04,99779.0,29.0903,29.1056,29.0903,29.0979,99779.0
2016-09-07 14:55:00,38.05,38.05,38.03,38.05,186994.0,29.1056,29.1056,29.0903,29.1056,186994.0
2016-09-07 15:00:00,38.05,38.06,38.04,38.05,49526.0,29.1056,29.1132,29.0979,29.1056,49526.0
2016-09-07 15:05:00,38.05,38.06,38.04,38.05,14139.0,29.1056,29.1132,29.0979,29.1056,14139.0
2016-09-07 15:10:00,38.05,38.05,38.04,38.05,17457.0,29.1056,29.1056,29.0979,29.1056,17457.0
2016-09-07 15:15:00,38.05,38.07,38.04,38.07,176041.0,29.1056,29.1209,29.0979,29.1209,176041.0
2016-09-07 15:20:00,38.07,38.07,38.05,38.07,89096.0,29.1209,29.1209,29.1056,29.1209,89096.0
2016-09-07 15:25:00,38.07,38.07,38.05,38.06,54352.0,29.1209,29.1209,29.1056,29.1132,54352.0
2016-09-07 15:30:00,38.06,38.06,38.05,38.05,61758.0,29.1132,29.1132,29.1056,29.1056,61758.0
2016-09-07 15:35:00,38.05,38.07,38.05,38.05,63257.0,29.1056,29.1209,29.1056,29.1056,63257.0
2016-09-07 15:40:00,38.06,38.06,38.05,38.05,25729.0,29.1132,29.1132,29.1056,29.1056,25729.0
2016-09-07 15:45:00,38.05,38.06,38.04,38.05,127107.0,29.1056,29.1132,29.0979,29.1056,127107.0
2016-09-07 15:50:00,38.06,38.06,38.04,38.05,35765.0,29.1132,29.1132,29.0979,29.1056,35765.0
2016-09-07 15:55:00,38.05,38.05,38.03,38.04,540234.0,29.1056,29.1056,29.0903,29.0979,540234.0
2016-09-08 09:30:00,38.01,38.07,38.01,38.04,250951.0,29.075,29.1209,29.075,29.0979,250951.0
2016-09-08 09:35:00,38.04,38.07,38.03,38.04,172567.0,29.0979,29.1209,29.0903,29.0979,172567.0
2016-09-08 09:40:00,38.04,38.08,38.03,38.07,145702.0,29.0979,29.1285,29.0903,29.1209,145702.0
2016-09-08 09:45:00,38.07,38.08,38.04,38.06,120550.0,29.1209,29.1285,29.0979,29.1132,120550.0
2016-09-08 09:50:00,38.05,38.05,38.01,38.01,128235.0,29.1056,29.1056,29.075,29.075,128235.0
2016-09-08 09:55:00,38.01,38.02,37.98,37.98,36121.0,29.075,29.0826,29.052,29.052,36121.0
2016-09-08 10:00:00,37.97,38.01,37.96,37.99,150757.0,29.0444,29.075,29.0367,29.0597,150757.0
2016-09-08 10:05:00,37.99,37.99,37.95,37.97,74268.0,29.0597,29.0597,29.0291,29.0444,74268.0
2016-09-08 10:10:00,37.96,37.98,37.91,37.98,98434.0,29.0367,29.052,28.9985,29.052,98434.0
2016-09-08 10:15:00,37.97,37.98,37.95,37.97,73771.0,29.0444,29.052,29.0291,29.0444,73771.0
2016-09-08 10:20:00,37.97,38.01,37.96,37.99,110841.0,29.0444,29.075,29.0367,29.0597,110841.0
2016-09-08 10:25:00,37.98,38.0,37.96,37.99,86594.0,29.052,29.0673,29.0367,29.0597,86594.0
2016-09-08 10:30:00,37.99,38.05,37.98,38.05,108559.0,29.0597,29.1056,29.052,29.1056,108559.0
2016-09-08 10:35:00,38.05,38.1,38.04,38.07,174867.0,29.1056,29.1438,29.0979,29.1209,174867.0
2016-09-08 10:40:00,38.07,38.07,38.04,38.05,82499.0,29.1209,29.1209,29.0979,29.1056,82499.0
2016-09-08 10:45:00,38.05,38.05,38.03,38.04,133225.0,29.1056,29.1056,29.0903,29.0979,133225.0
2016-09-08 10:50:00,38.03,38.06,38.02,38.05,141562.0,29.0903,29.1132,29.0826,29.1056,141562.0
2016-09-08 10:55:00,38.06,38.07,38.04,38.04,200135.0,29.1132,29.1209,29.0979,29.0979,200135.0
2016-09-08 11:00:00,38.05,38.11,38.04,38.07,242720.0,29.1056,29.1515,29.0979,29.1209,242720.0
2016-09-08 11:05:00,38.07,38.11,38.07,38.1,223846.0,29.1209,29.1515,29.1209,29.1438,223846.0
2016-09-08 11:10:00,38.1,38.12,38.09,38.11,158754.0,29.1438,29.1591,29.1362,29.1515,158754.0
2016-09-08 11:15:00,38.11,38.13,38.09,38.1,422486.0,29.1515,29.1668,29.1362,29.1438,422486.0
2016-09-08 11:20:00,38.11,38.11,38.08,38.08,281136.0,29.1515,29.1515,29.1285,29.1285,281136.0
2016-09-08 11:25:00,38.09,38.1,38.05,38.05,135324.0,29.1362,29.1438,29.1056,29.1056,135324.0
2016-09-08 11:30:00,38.06,38.07,38.01,38.02,62395.0,29.1132,29.1209,29.075,29.0826,62395.0
2016-09-08 11:35:00,38.01,38.02,37.97,38.0,114554.0,29.075,29.0826,29.0444,29.0673,114554.0
2016-09-08 11:40:00,37.99,38.01,37.98,37.99,45043.0,29.0597,29.075,29.052,29.0597,45043.0
2016-09-08 11:45:00,37.98,38.0,37.97,38.0,61711.0,29.052,29.0673,29.0444,29.0673,61711.0
2016-09-08 11:50:00,38.0,38.02,37.99,38.0,84089.0,29.0673,29.0826,29.0597,29.0673,84089.0
2016-09-08 11:55:00,38.01,38.01,37.99,38.0,65107.0,29.075,29.075,29.0597,29.0673,65107.0
2016-09-08 12:00:00,38.0,38.03,38.0,38.01,61509.0,29.0673,29.0903,29.0673,29.075,61509.0
2016-09-08 12:05:00,38.01,38.01,37.98,37.98,31928.0,29.075,29.075,29.052,29.052,31928.0
2016-09-08 12:10:00,37.99,37.99,37.97,37.98,31707.0,29.0597,29.0597,29.0444,29.052,31707.0
2016-09-08 12:15:00,37.98,37.98,37.96,37.98,58892.0,29.052,29.052,29.0367,29.052,58892.0
2016-09-08 12:20:00,37.97,37.99,37.96,37.98,69018.0,29.0444,29.0597,29.0367,29.052,69018.0
2016-09-08 12:25:00,37.99,37.99,37.93,37.95,60587.0,29.0597,29.0597,29.0138,29.0291,60587.0
2016-09-08 12:30:00,37.94,37.96,37.92,37.96,59403.0,29.0214,29.0367,29.0062,29.0367,59403.0
2016-09-08 12:35:00,37.96,37.98,37.95,37.98,123516.0,29.0367,29.052,29.0291,29.052,123516.0
2016-09-08 12:40:00,37.98,37.98,37.96,37.97,42678.0,29.052,29.052,29.0367,29.0444,42678.0
2016-09-08 12:45:00,37.97,37.99,37.97,37.99,41421.0,29.0444,29.0597,29.0444,29.0597,41421.0
2016-09-08 12:50:00,37.98,37.99,37.97,37.98,109664.0,29.052,29.0597,29.0444,29.052,109664.0
2016-09-08 12:55:00,37.98,37.99,37.95,37.96,319998.0,29.052,29.0597,29.0291,29.0367,319998.0
2016-09-08 13:00:00,37.96,37.97,37.94,37.94,280252.0,29.0367,29.0444,29.0214,29.0214,280252.0
2016-09-08 13:05:00,37.95,37.95,37.94,37.95,100439.0,29.0291,29.0291,29.0214,29.0291,100439.0
2016-09-08 13:10:00,37.95,37.95,37.94,37.94,44937.0,29.0291,29.0291,29.0214,29.0214,44937.0
2016-09-08 13:15:00,37.94,37.95,37.92,37.94,45091.0,29.0214,29.0291,29.0062,29.0214,45091.0
2016-09-08 13:20:00,37.93,37.95,37.93,37.94,40695.0,29.0138,29.0291,29.0138,29.0214,40695.0
2016-09-08 13:25:00,37.94,37.95,37.93,37.94,53426.0,29.0214,29.0291,29.0138,29.0214,53426.0
2016-09-08 13:30:00,37.94,37.94,37.92,37.94,45371.0,29.0214,29.0214,29.0062,29.0214,45371.0
2016-09-08 13:35:00,37.93,37.95,37.92,37.95,106059.0,29.0138,29.0291,29.0062,29.0291,106059.0
2016-09-08 13:40:00,37.94,37.96,37.94,37.95,89863.0,29.0214,29.0367,29.0214,29.0291,89863.0
2016-09-08 13:45:00,37.95,37.95,37.93,37.94,87993.0,29.0291,29.0291,29.0138,29.0214,87993.0
2016-09-08 13:50:00,37.93,37.95,37.93,37.95,72190.0,29.0138,29.0291,29.0138,29.0291,72190.0
2016-09-08 13:55:00,37.94,37.95,37.94,37.95,85502.0,29.0214,29.0291,29.0214,29.0291,85502.0
2016-09-08 14:00:00,37.95,37.96,37.93,37.94,97585.0,29.0291,29.0367,29.0138,29.0214,97585.0
2016-09-08 14:05:00,37.94,37.95,37.93,37.94,94512.0,29.0214,29.0291,29.0138,29.0214,94512.0
2016-09-08 14:10:00,37.94,37.96,37.93,37.95,101958.0,29.0214,29.0367,29.0138,29.0291,101958.0
2016-09-08 14:15:00,37.95,37.96,37.93,37.95,50351.0,29.0291,29.0367,29.0138,29.0291,50351.0
2016-09-08 14:20:00,37.95,37.99,37.95,37.98,104375.0,29.0291,29.0597,29.0291,29.052,104375.0
2016-09-08 14:25:00,37.97,37.99,37.95,37.97,78323.0,29.0444,29.0597,29.0291,29.0444,78323.0
2016-09-08 14:30:00,37.97,37.98,37.96,37.98,115422.0,29.0444,29.052,29.0367,29.052,115422.0
2016-09-08 14:35:00,37.97,37.98,37.96,37.98,43906.0,29.0444,29.052,29.0367,29.052,43906.0
2016-09-08 14:40:00,37.98,38.0,37.97,38.0,102199.0,29.052,29.0673,29.0444,29.0673,102199.0
2016-09-08 14:45:00,37.99,38.01,37.98,38.0,73189.0,29.0597,29.075,29.052,29.0673,73189.0
2016-09-08 14:50:00,37.99,38.0,37.97,37.99,49684.0,29.0597,29.0673,29.0444,29.0597,49684.0
2016-09-08 14:55:00,37.99,37.99,37.97,37.98,64083.0,29.0597,29.0597,29.0444,29.052,64083.0
2016-09-08 15:00:00,37.98,37.99,37.97,37.97,133442.0,29.052,29.0597,29.0444,29.0444,133442.0
2016-09-08 15:05:00,37.97,37.98,37.96,37.97,73545.0,29.0444,29.052,29.0367,29.0444,73545.0
2016-09-08 15:10:00,37.97,37.98,37.96,37.98,49527.0,29.0444,29.052,29.0367,29.052,49527.0
2016-09-08 15:15:00,37.98,37.99,37.96,37.98,121280.0,29.052,29.0597,29.0367,29.052,121280.0
2016-09-08 15:20:00,37.98,37.99,37.96,37.98,109641.0,29.052,29.0597,29.0367,29.052,109641.0
2016-09-08 15:25:00,37.98,37.99,37.97,37.98,56047.0,29.052,29.0597,29.0444,29.052,56047.0
2016-09-08 15:30:00,37.98,37.99,37.97,37.98,154118.0,29.052,29.0597,29.0444,29.052,154118.0
2016-09-08 15:35:00,37.98,37.99,37.96,37.98,87277.0,29.052,29.0597,29.0367,29.052,87277.0
2016-09-08 15:40:00,37.98,37.99,37.97,37.98,128602.0,29.052,29.0597,29.0444,29.052,128602.0
2016-09-08 15:45:00,37.98,37.99,37.96,37.98,69173.0,29.052,29.0597,29.0367,29.052,69173.0
2016-09-08 15:50:00,37.98,37.98,37.96,37.96,169532.0,29.052,29.052,29.0367,29.0367,169532.0
2016-09-08 15:55:00,37.97,37.98,37.95,37.95,283191.0,29.0444,29.052,29.0291,29.0291,283191.0
2016-09-09 09:30:00,37.63,37.63,37.57,37.59,173584.0,28.7843,28.7843,28.7384,28.7537,173584.0
2016-09-09 09:35:00,37.6,37.6,37.53,37.54,34721.0,28.7614,28.7614,28.7078,28.7155,34721.0
2016-09-09 09:40:00,37.53,37.55,37.51,37.55,233767.0,28.7078,28.7231,28.6925,28.7231,233767.0
2016-09-09 09:45:00,37.55,37.57,37.53,37.53,76133.0,28.7231,28.7384,28.7078,28.7078,76133.0
2016-09-09 09:50:00,37.53,37.53,37.49,37.49,65796.0,28.7078,28.7078,28.6772,28.6772,65796.0
2016-09-09 09:55:00,37.49,37.49,37.45,37.48,60836.0,28.6772,28.6772,28.6466,28.6696,60836.0
2016-09-09 10:00:00,37.48,37.48,37.44,37.47,133071.0,28.6696,28.6696,28.639,28.6619,133071.0
2016-09-09 10:05:00,37.48,37.5,37.45,37.46,59215.0,28.6696,28.6849,28.6466,28.6543,59215.0
2016-09-09 10:10:00,37.45,37.53,37.42,37.53,71980.0,28.6466,28.7078,28.6237,28.7078,71980.0
2016-09-09 10:15:00,37.52,37.54,37.49,37.5,74164.0,28.7002,28.7155,28.6772,28.6849,74164.0
2016-09-09 10:20:00,37.5,37.5,37.46,37.48,51839.0,28.6849,28.6849,28.6543,28.6696,51839.0
2016-09-09 10:25:00,37.48,37.5,37.46,37.49,200439.0,28.6696,28.6849,28.6543,28.6772,200439.0
2016-09-09 10:30:00,37.49,37.51,37.46,37.49,88508.0,28.6772,28.6925,28.6543,28.6772,88508.0
2016-09-09 10:35:00,37.49,37.5,37.39,37.41,119768.0,28.6772,28.6849,28.6007,28.616,119768.0
2016-09-09 10:40:00,37.41,37.42,37.38,37.4,66759.0,28.616,28.6237,28.5931,28.6084,66759.0
2016-09-09 10:45:00,37.39,37.4,37.35,37.38,75120.0,28.6007,28.6084,28.5701,28.5931,75120.0
2016-09-09 10:50:00,37.38,37.41,37.37,37.4,102978.0,28.5931,28.616,28.5854,28.6084,102978.0
2016-09-09 10:55:00,37.39,37.43,37.38,37.42,68573.0,28.6007,28.6313,28.5931,28.6237,68573.0
2016-09-09 11:00:00,37.42,37.43,37.4,37.42,82188.0,28.6237,28.6313,28.6084,28.6237,82188.0
2016-09-09 11:05:00,37.42,37.43,37.39,37.43,45039.0,28.6237,28.6313,28.6007,28.6313,45039.0
2016-09-09 11:10:00,37.43,37.43,37.4,37.4,39558.0,28.6313,28.6313,28.6084,28.6084,39558.0
2016-09-09 11:15:00,37.41,37.42,37.39,37.4,87357.0,28.616,28.6237,28.6007,28.6084,87357.0
2016-09-09 11:20:00,37.4,37.41,37.38,37.4,75184.0,28.6084,28.616,28.5931,28.6084,75184.0
2016-09-09 11:25:00,37.4,37.45,37.39,37.45,44905.0,28.6084,28.6466,28.6007,28.6466,44905.0
2016-09-09 11:30:00,37.45,37.47,37.42,37.42,74589.0,28.6466,28.6619,28.6237,28.6237,74589.0
2016-09-09 11:35:00,37.43,37.44,37.42,37.42,35078.0,28.6313,28.639,28.6237,28.6237,35078.0
2016-09-09 11:40:00,37.43,37.44,37.41,37.41,28788.0,28.6313,28.639,28.616,28.616,28788.0
2016-09-09 11:45:00,37.41,37.42,37.39,37.41,33403.0,28.616,28.6237,28.6007,28.616,33403.0
2016-09-09 11:50:00,37.41,37.42,37.39,37.39,34350.0,28.616,28.6237,28.6007,28.6007,34350.0
2016-09-09 11:55:00,37.39,37.4,37.38,37.39,134497.0,28.6007,28.6084,28.5931,28.6007,134497.0
2016-09-09 12:00:00,37.39,37.41,37.38,37.39,74249.0,28.6007,28.616,28.5931,28.6007,74249.0
2016-09-09 12:05:00,37.39,37.39,37.35,37.37,120500.0,28.6007,28.6007,28.5701,28.5854,120500.0
2016-09-09 12:10:00,37.37,37.37,37.34,37.35,52299.0,28.5854,28.5854,28.5625,28.5701,52299.0
2016-09-09 12:15:00,37.36,37.37,37.31,37.33,66720.0,28.5778,28.5854,28.5395,28.5548,66720.0
2016-09-09 12:20:00,37.32,37.36,37.32,37.34,55932.0,28.5472,28.5778,28.5472,28.5625,55932.0
2016-09-09 12:25:00,37.34,37.36,37.33,37.35,26110.0,28.5625,28.5778,28.5548,28.5701,26110.0
2016-09-09 12:30:00,37.35,37.36,37.33,37.34,43532.0,28.5701,28.5778,28.5548,28.5625,43532.0
2016-09-09 12:35:00,37.34,37.37,37.34,37.35,27328.0,28.5625,28.5854,28.5625,28.5701,27328.0
2016-09-09 12:40:00,37.34,37.36,37.34,37.34,16280.0,28.5625,28.5778,28.5625,28.5625,16280.0
2016-09-09 12:45:00,37.35,37.37,37.34,37.35,58645.0,28.5701,28.5854,28.5625,28.5701,58645.0
2016-09-09 12:50:00,37.34,37.35,37.33,37.34,11597.0,28.5625,28.5701,28.5548,28.5625,11597.0
2016-09-09 12:55:00,37.34,37.36,37.32,37.34,66378.0,28.5625,28.5778,28.5472,28.5625,66378.0
2016-09-09 13:00:00,37.35,37.36,37.34,37.35,17660.0,28.5701,28.5778,28.5625,28.5701,17660.0
2016-09-09 13:05:00,37.35,37.35,37.32,37.34,103140.0,28.5701,28.5701,28.5472,28.5625,103140.0
2016-09-09 13:10:00,37.33,37.34,37.29,37.3,75627.0,28.5548,28.5625,28.5242,28.5319,75627.0
2016-09-09 13:15:00,37.3,37.31,37.28,37.29,16403.0,28.5319,28.5395,28.5166,28.5242,16403.0
2016-09-09 13:20:00,37.29,37.3,37.28,37.3,47673.0,28.5242,28.5319,28.5166,28.5319,47673.0
2016-09-09 13:25:00,37.3,37.32,37.29,37.31,34748.0,28.5319,28.5472,28.5242,28.5395,34748.0
2016-09-09 13:30:00,37.3,37.32,37.29,37.3,14871.0,28.5319,28.5472,28.5242,28.5319,14871.0
2016-09-09 13:35:00,37.29,37.29,37.24,37.26,48694.0,28.5242,28.5242,28.486,28.5013,48694.0
2016-09-09 13:40:00,37.26,37.26,37.22,37.23,82312.0,28.5013,28.5013,28.4707,28.4783,82312.0
2016-09-09 13:45:00,37.23,37.24,37.21,37.22,48497.0,28.4783,28.486,28.4631,28.4707,48497.0
2016-09-09 13:50:00,37.22,37.23,37.2,37.21,56732.0,28.4707,28.4783,28.4554,28.4631,56732.0
2016-09-09 13:55:00,37.22,37.26,37.21,37.25,31062.0,28.4707,28.5013,28.4631,28.4936,31062.0
2016-09-09 14:00:00,37.24,37.25,37.18,37.21,58594.0,28.486,28.4936,28.4401,28.4631,58594.0
2016-09-09 14:05:00,37.21,37.22,37.17,37.18,107001.0,28.4631,28.4707,28.4325,28.4401,107001.0
2016-09-09 14:10:00,37.19,37.2,37.16,37.18,67642.0,28.4478,28.4554,28.4248,28.4401,67642.0
2016-09-09 14:15:00,37.18,37.21,37.18,37.2,41229.0,28.4401,28.4631,28.4401,28.4554,41229.0
2016-09-09 14:20:00,37.2,37.22,37.19,37.22,65151.0,28.4554,28.4707,28.4478,28.4707,65151.0
2016-09-09 14:25:00,37.22,37.25,37.21,37.25,124210.0,28.4707,28.4936,28.4631,28.4936,124210.0
2016-09-09 14:30:00,37.25,37.26,37.24,37.26,90498.0,28.4936,28.5013,28.486,28.5013,90498.0
2016-09-09 14:35:00,37.25,37.29,37.25,37.29,144158.0,28.4936,28.5242,28.4936,28.5242,144158.0
2016-09-09 14:40:00,37.28,37.29,37.24,37.25,123508.0,28.5166,28.5242,28.486,28.4936,123508.0
2016-09-09 14:45:00,37.25,37.26,37.22,37.25,261808.0,28.4936,28.5013,28.4707,28.4936,261808.0
2016-09-09 14:50:00,37.25,37.27,37.24,37.26,179433.0,28.4936,28.5089,28.486,28.5013,179433.0
2016-09-09 14:55:00,37.25,37.29,37.25,37.27,52935.0,28.4936,28.5242,28.4936,28.5089,52935.0
2016-09-09 15:00:00,37.27,37.28,37.24,37.25,98539.0,28.5089,28.5166,28.486,28.4936,98539.0
2016-09-09 15:05:00,37.24,37.26,37.23,37.25,50576.0,28.486,28.5013,28.4783,28.4936,50576.0
2016-09-09 15:10:00,37.25,37.26,37.22,37.23,145480.0,28.4936,28.5013,28.4707,28.4783,145480.0
2016-09-09 15:15:00,37.24,37.29,37.24,37.27,85197.0,28.486,28.5242,28.486,28.5089,85197.0
2016-09-09 15:20:00,37.27,37.28,37.24,37.26,103784.0,28.5089,28.5166,28.486,28.5013,103784.0
2016-09-09 15:25:00,37.26,37.3,37.26,37.29,105482.0,28.5013,28.5319,28.5013,28.5242,105482.0
2016-09-09 15:30:00,37.29,37.29,37.25,37.26,98299.0,28.5242,28.5242,28.4936,28.5013,98299.0
2016-09-09 15:35:00,37.26,37.27,37.23,37.23,97100.0,28.5013,28.5089,28.4783,28.4783,97100.0
2016-09-09 15:40:00,37.24,37.25,37.21,37.22,170543.0,28.486,28.4936,28.4631,28.4707,170543.0
2016-09-09 15:45:00,37.22,37.22,37.19,37.21,94320.0,28.4707,28.4707,28.4478,28.4631,94320.0
2016-09-09 15:50:00,37.21,37.22,37.2,37.22,111685.0,28.4631,28.4707,28.4554,28.4707,111685.0
2016-09-09 15:55:00,37.22,37.23,37.14,37.15,434147.0,28.4707,28.4783,28.4095,28.4172,434147.0
2016-09-12 09:30:00,36.88,36.9,36.81,36.9,113033.0,28.2106,28.2259,28.1571,28.2259,113033.0
2016-09-12 09:35:00,36.9,36.94,36.9,36.94,132208.0,28.2259,28.2565,28.2259,28.2565,132208.0
2016-09-12 09:40:00,36.94,36.95,36.91,36.93,112142.0,28.2565,28.2642,28.2336,28.2489,112142.0
2016-09-12 09:45:00,36.92,36.93,36.88,36.9,35494.0,28.2412,28.2489,28.2106,28.2259,35494.0
2016-09-12 09:50:00,36.9,36.95,36.89,36.95,40672.0,28.2259,28.2642,28.2183,28.2642,40672.0
2016-09-12 09:55:00,36.95,37.04,36.95,37.01,69421.0,28.2642,28.333,28.2642,28.3101,69421.0
2016-09-12 10:00:00,37.01,37.05,37.01,37.02,45647.0,28.3101,28.3407,28.3101,28.3177,45647.0
2016-09-12 10:05:00,37.02,37.06,37.01,37.02,42513.0,28.3177,28.3483,28.3101,28.3177,42513.0
2016-09-12 10:10:00,37.03,37.04,37.0,37.03,72502.0,28.3254,28.333,28.3024,28.3254,72502.0
2016-09-12 10:15:00,37.02,37.04,36.99,37.04,52721.0,28.3177,28.333,28.2948,28.333,52721.0
2016-09-12 10:20:00,37.03,37.08,37.02,37.05,69367.0,28.3254,28.3636,28.3177,28.3407,69367.0
2016-09-12 10:25:00,37.06,37.08,37.05,37.08,84577.0,28.3483,28.3636,28.3407,28.3636,84577.0
2016-09-12 10:30:00,37.09,37.1,37.08,37.09,65679.0,28.3713,28.3789,28.3636,28.3713,65679.0
2016-09-12 10:35:00,37.08,37.1,37.04,37.05,41745.0,28.3636,28.3789,28.333,28.3407,41745.0
2016-09-12 10:40:00,37.05,37.06,37.03,37.05,33147.0,28.3407,28.3483,28.3254,28.3407,33147.0
2016-09-12 10:45:00,37.05,37.07,37.0,37.0,36924.0,28.3407,28.356,28.3024,28.3024,36924.0
2016-09-12 10:50:00,37.01,37.02,36.97,37.01,56912.0,28.3101,28.3177,28.2795,28.3101,56912.0
2016-09-12 10:55:00,37.0,37.05,37.0,37.02,59330.0,28.3024,28.3407,28.3024,28.3177,59330.0
2016-09-12 11:00:00,37.02,37.07,37.01,37.06,53362.0,28.3177,28.356,28.3101,28.3483,53362.0
2016-09-12 11:05:00,37.07,37.09,37.05,37.07,34609.0,28.356,28.3713,28.3407,28.356,34609.0
2016-09-12 11:10:00,37.07,37.08,37.03,37.05,88510.0,28.356,28.3636,28.3254,28.3407,88510.0
2016-09-12 11:15:00,37.05,37.06,37.02,37.05,105704.0,28.3407,28.3483,28.3177,28.3407,105704.0
2016-09-12 11:20:00,37.05,37.1,37.03,37.09,84684.0,28.3407,28.3789,28.3254,28.3713,84684.0
2016-09-12 11:25:00,37.09,37.1,37.07,37.09,81082.0,28.3713,28.3789,28.356,28.3713,81082.0
2016-09-12 11:30:00,37.08,37.1,37.04,37.09,86390.0,28.3636,28.3789,28.333,28.3713,86390.0
2016-09-12 11:35:00,37.1,37.14,37.09,37.13,187584.0,28.3789,28.4095,28.3713,28.4019,187584.0
2016-09-12 11:40:00,37.12,37.14,37.12,37.14,30790.0,28.3942,28.4095,28.3942,28.4095,30790.0
2016-09-12 11:45:00,37.14,37.15,37.12,37.12,28854.0,28.4095,28.4172,28.3942,28.3942,28854.0
2016-09-12 11:50:00,37.12,37.15,37.12,37.13,44121.0,28.3942,28.4172,28.3942,28.4019,44121.0
2016-09-12 11:55:00,37.13,37.14,37.09,37.11,26640.0,28.4019,28.4095,28.3713,28.3866,26640.0
2016-09-12 12:00:00,37.11,37.11,37.08,37.11,40712.0,28.3866,28.3866,28.3636,28.3866,40712.0
2016-09-12 12:05:00,37.1,37.11,37.08,37.1,45510.0,28.3789,28.3866,28.3636,28.3789,45510.0
2016-09-12 12:10:00,37.1,37.11,37.08,37.09,13153.0,28.3789,28.3866,28.3636,28.3713,13153.0
2016-09-12 12:15:00,37.09,37.12,37.09,37.1,21863.0,28.3713,28.3942,28.3713,28.3789,21863.0
2016-09-12 12:20:00,37.1,37.12,37.09,37.1,59041.0,28.3789,28.3942,28.3713,28.3789,59041.0
2016-09-12 12:25:00,37.1,37.13,37.09,37.12,25612.0,28.3789,28.4019,28.3713,28.3942,25612.0
2016-09-12 12:30:00,37.13,37.16,37.12,37.15,73044.0,28.4019,28.4248,28.3942,28.4172,73044.0
2016-09-12 12:35:00,37.15,37.18,37.14,37.17,37986.0,28.4172,28.4401,28.4095,28.4325,37986.0
2016-09-12 12:40:00,37.17,37.17,37.14,37.14,20581.0,28.4325,28.4325,28.4095,28.4095,20581.0
2016-09-12 12:45:00,37.15,37.16,37.14,37.15,25997.0,28.4172,28.4248,28.4095,28.4172,25997.0
2016-09-12 12:50:00,37.16,37.19,37.15,37.17,51734.0,28.4248,28.4478,28.4172,28.4325,51734.0
2016-09-12 12:55:00,37.18,37.19,37.17,37.18,27311.0,28.4401,28.4478,28.4325,28.4401,27311.0
2016-09-12 13:00:00,37.18,37.19,37.17,37.18,39627.0,28.4401,28.4478,28.4325,28.4401,39627.0
2016-09-12 13:05:00,37.17,37.18,37.16,37.17,27934.0,28.4325,28.4401,28.4248,28.4325,27934.0
2016-09-12 13:10:00,37.17,37.18,37.15,37.17,45497.0,28.4325,28.4401,28.4172,28.4325,45497.0
2016-09-12 13:15:00,37.17,37.32,37.17,37.2,383531.0,28.4325,28.5472,28.4325,28.4554,383531.0
2016-09-12 13:20:00,37.2,37.24,37.12,37.13,208826.0,28.4554,28.486,28.3942,28.4019,208826.0
2016-09-12 13:25:00,37.14,37.17,37.09,37.1,246776.0,28.4095,28.4325,28.3713,28.3789,246776.0
2016-09-12 13:30:00,37.11,37.11,37.06,37.09,111807.0,28.3866,28.3866,28.3483,28.3713,111807.0
2016-09-12 13:35:00,37.09,37.19,37.07,37.18,128768.0,28.3713,28.4478,28.356,28.4401,128768.0
2016-09-12 13:40:00,37.18,37.19,37.12,37.16,69103.0,28.4401,28.4478,28.3942,28.4248,69103.0
2016-09-12 13:45:00,37.17,37.26,37.17,37.26,171898.0,28.4325,28.5013,28.4325,28.5013,171898.0
2016-09-12 13:50:00,37.25,37.27,37.22,37.26,63786.0,28.4936,28.5089,28.4707,28.5013,63786.0
2016-09-12 13:55:00,37.27,37.32,37.25,37.31,83901.0,28.5089,28.5472,28.4936,28.5395,83901.0
2016-09-12 14:00:00,37.31,37.37,37.3,37.36,138295.0,28.5395,28.5854,28.5319,28.5778,138295.0
2016-09-12 14:05:00,37.35,37.37,37.33,37.36,94297.0,28.5701,28.5854,28.5548,28.5778,94297.0
2016-09-12 14:10:00,37.37,37.38,37.34,37.37,155507.0,28.5854,28.5931,28.5625,28.5854,155507.0
2016-09-12 14:15:00,37.38,37.39,37.36,37.37,38334.0,28.5931,28.6007,28.5778,28.5854,38334.0
2016-09-12 14:20:00,37.37,37.42,37.37,37.41,33387.0,28.5854,28.6237,28.5854,28.616,33387.0
2016-09-12 14:25:00,37.41,37.42,37.37,37.39,78759.0,28.616,28.6237,28.5854,28.6007,78759.0
2016-09-12 14:30:00,37.39,37.41,37.38,37.38,27682.0,28.6007,28.616,28.5931,28.5931,27682.0
2016-09-12 14:35:00,37.39,37.45,37.39,37.45,75573.0,28.6007,28.6466,28.6007,28.6466,75573.0
2016-09-12 14:40:00,37.44,37.46,37.43,37.45,26969.0,28.639,28.6543,28.6313,28.6466,26969.0
2016-09-12 14:45:00,37.45,37.46,37.41,37.43,46540.0,28.6466,28.6543,28.616,28.6313,46540.0
2016-09-12 14:50:00,37.43,37.44,37.41,37.41,43958.0,28.6313,28.639,28.616,28.616,43958.0
2016-09-12 14:55:00,37.42,37.43,37.4,37.42,38673.0,28.6237,28.6313,28.6084,28.6237,38673.0
2016-09-12 15:00:00,37.42,37.45,37.41,37.42,76206.0,28.6237,28.6466,28.616,28.6237,76206.0
2016-09-12 15:05:00,37.43,37.44,37.41,37.43,78175.0,28.6313,28.639,28.616,28.6313,78175.0
2016-09-12 15:10:00,37.44,37.45,37.42,37.43,25643.0,28.639,28.6466,28.6237,28.6313,25643.0
2016-09-12 15:15:00,37.43,37.43,37.39,37.4,94914.0,28.6313,28.6313,28.6007,28.6084,94914.0
2016-09-12 15:20:00,37.39,37.43,37.38,37.42,102382.0,28.6007,28.6313,28.5931,28.6237,102382.0
2016-09-12 15:25:00,37.42,37.43,37.41,37.42,29991.0,28.6237,28.6313,28.616,28.6237,29991.0
2016-09-12 15:30:00,37.42,37.43,37.4,37.41,56647.0,28.6237,28.6313,28.6084,28.616,56647.0
2016-09-12 15:35:00,37.41,37.43,37.4,37.43,71058.0,28.616,28.6313,28.6084,28.6313,71058.0
2016-09-12 15:40:00,37.43,37.46,37.42,37.46,109874.0,28.6313,28.6543,28.6237,28.6543,109874.0
2016-09-12 15:45:00,37.45,37.46,37.42,37.43,57105.0,28.6466,28.6543,28.6237,28.6313,57105.0
2016-09-12 15:50:00,37.43,37.43,37.39,37.41,141216.0,28.6313,28.6313,28.6007,28.616,141216.0
2016-09-12 15:55:00,37.41,37.45,37.4,37.44,242591.0,28.616,28.6466,28.6084,28.639,242591.0
2016-09-13 09:30:00,36.79,36.81,36.75,36.76,126748.0,28.2768,28.2922,28.246,28.2537,126748.0
2016-09-13 09:35:00,36.77,36.83,36.73,36.82,126892.0,28.2614,28.3075,28.2307,28.2998,126892.0
2016-09-13 09:40:00,36.81,36.83,36.78,36.78,182600.0,28.2922,28.3075,28.2691,28.2691,182600.0
2016-09-13 09:45:00,36.78,36.8,36.76,36.76,38945.0,28.2691,28.2845,28.2537,28.2537,38945.0
2016-09-13 09:50:00,36.76,36.77,36.71,36.73,24524.0,28.2537,28.2614,28.2153,28.2307,24524.0
2016-09-13 09:55:00,36.73,36.73,36.67,36.68,56211.0,28.2307,28.2307,28.1845,28.1922,56211.0
2016-09-13 10:00:00,36.67,36.69,36.64,36.69,214618.0,28.1845,28.1999,28.1615,28.1999,214618.0
2016-09-13 10:05:00,36.68,36.74,36.68,36.68,63529.0,28.1922,28.2384,28.1922,28.1922,63529.0
2016-09-13 10:10:00,36.68,36.68,36.65,36.66,72258.0,28.1922,28.1922,28.1692,28.1769,72258.0
2016-09-13 10:15:00,36.66,36.71,36.66,36.68,76769.0,28.1769,28.2153,28.1769,28.1922,76769.0
2016-09-13 10:20:00,36.67,36.68,36.63,36.66,174713.0,28.1845,28.1922,28.1538,28.1769,174713.0
2016-09-13 10:25:00,36.66,36.7,36.65,36.67,53625.0,28.1769,28.2076,28.1692,28.1845,53625.0
2016-09-13 10:30:00,36.68,36.71,36.64,36.7,95489.0,28.1922,28.2153,28.1615,28.2076,95489.0
2016-09-13 10:35:00,36.69,36.72,36.67,36.69,123783.0,28.1999,28.223,28.1845,28.1999,123783.0
2016-09-13 10:40:00,36.69,36.71,36.68,36.71,73328.0,28.1999,28.2153,28.1922,28.2153,73328.0
2016-09-13 10:45:00,36.7,36.74,36.67,36.69,75186.0,28.2076,28.2384,28.1845,28.1999,75186.0
2016-09-13 10:50:00,36.68,36.69,36.64,36.65,110326.0,28.1922,28.1999,28.1615,28.1692,110326.0
2016-09-13 10:55:00,36.65,36.68,36.62,36.63,37466.0,28.1692,28.1922,28.1461,28.1538,37466.0
2016-09-13 11:00:00,36.63,36.66,36.62,36.63,45169.0,28.1538,28.1769,28.1461,28.1538,45169.0
2016-09-13 11:05:00,36.63,36.66,36.6,36.6,84769.0,28.1538,28.1769,28.1307,28.1307,84769.0
2016-09-13 11:10:00,36.6,36.61,36.54,36.55,84495.0,28.1307,28.1384,28.0846,28.0923,84495.0
2016-09-13 11:15:00,36.55,36.56,36.51,36.53,86014.0,28.0923,28.1,28.0616,28.0769,86014.0
2016-09-13 11:20:00,36.54,36.58,36.52,36.55,47809.0,28.0846,28.1154,28.0693,28.0923,47809.0
2016-09-13 11:25:00,36.55,36.56,36.5,36.5,130209.0,28.0923,28.1,28.0539,28.0539,130209.0
2016-09-13 11:30:00,36.5,36.53,36.46,36.47,58062.0,28.0539,28.0769,28.0231,28.0308,58062.0
2016-09-13 11:35:00,36.47,36.53,36.47,36.5,80614.0,28.0308,28.0769,28.0308,28.0539,80614.0
2016-09-13 11:40:00,36.5,36.54,36.49,36.53,36615.0,28.0539,28.0846,28.0462,28.0769,36615.0
2016-09-13 11:45:00,36.53,36.53,36.5,36.51,42105.0,28.0769,28.0769,28.0539,28.0616,42105.0
2016-09-13 11:50:00,36.52,36.53,36.49,36.51,61588.0,28.0693,28.0769,28.0462,28.0616,61588.0
2016-09-13 11:55:00,36.5,36.51,36.48,36.51,30049.0,28.0539,28.0616,28.0385,28.0616,30049.0
2016-09-13 12:00:00,36.51,36.53,36.48,36.49,130164.0,28.0616,28.0769,28.0385,28.0462,130164.0
2016-09-13 12:05:00,36.5,36.54,36.5,36.51,50833.0,28.0539,28.0846,28.0539,28.0616,50833.0
2016-09-13 12:10:00,36.52,36.55,36.51,36.55,61040.0,28.0693,28.0923,28.0616,28.0923,61040.0
2016-09-13 12:15:00,36.55,36.55,36.53,36.54,30045.0,28.0923,28.0923,28.0769,28.0846,30045.0
2016-09-13 12:20:00,36.54,36.54,36.49,36.5,81534.0,28.0846,28.0846,28.0462,28.0539,81534.0
2016-09-13 12:25:00,36.5,36.5,36.46,36.47,97944.0,28.0539,28.0539,28.0231,28.0308,97944.0
2016-09-13 12:30:00,36.46,36.48,36.45,36.48,40052.0,28.0231,28.0385,28.0155,28.0385,40052.0
2016-09-13 12:35:00,36.47,36.49,36.44,36.49,246616.0,28.0308,28.0462,28.0078,28.0462,246616.0
2016-09-13 12:40:00,36.48,36.48,36.45,36.48,114500.0,28.0385,28.0385,28.0155,28.0385,114500.0
2016-09-13 12:45:00,36.48,36.48,36.45,36.46,53577.0,28.0385,28.0385,28.0155,28.0231,53577.0
2016-09-13 12:50:00,36.45,36.46,36.42,36.44,64485.0,28.0155,28.0231,27.9924,28.0078,64485.0
2016-09-13 12:55:00,36.44,36.45,36.39,36.41,1100063.0,28.0078,28.0155,27.9693,27.9847,1100063.0
2016-09-13 13:00:00,36.42,36.42,36.33,36.34,51901.0,27.9924,27.9924,27.9232,27.9309,51901.0
2016-09-13 13:05:00,36.35,36.43,36.34,36.42,28036.0,27.9386,28.0001,27.9309,27.9924,28036.0
2016-09-13 13:10:00,36.41,36.44,36.38,36.43,136733.0,27.9847,28.0078,27.9617,28.0001,136733.0
2016-09-13 13:15:00,36.43,36.52,36.43,36.52,121983.0,28.0001,28.0693,28.0001,28.0693,121983.0
2016-09-13 13:20:00,36.53,36.55,36.48,36.48,65922.0,28.0769,28.0923,28.0385,28.0385,65922.0
2016-09-13 13:25:00,36.48,36.56,36.48,36.55,29105.0,28.0385,28.1,28.0385,28.0923,29105.0
2016-09-13 13:30:00,36.55,36.59,36.5,36.51,122901.0,28.0923,28.1231,28.0539,28.0616,122901.0
2016-09-13 13:35:00,36.51,36.57,36.5,36.55,208363.0,28.0616,28.1077,28.0539,28.0923,208363.0
2016-09-13 13:40:00,36.55,36.57,36.49,36.51,109540.0,28.0923,28.1077,28.0462,28.0616,109540.0
2016-09-13 13:45:00,36.52,36.53,36.5,36.52,51452.0,28.0693,28.0769,28.0539,28.0693,51452.0
2016-09-13 13:50:00,36.52,36.53,36.45,36.46,50384.0,28.0693,28.0769,28.0155,28.0231,50384.0
2016-09-13 13:55:00,36.47,36.5,36.46,36.49,95429.0,28.0308,28.0539,28.0231,28.0462,95429.0
2016-09-13 14:00:00,36.48,36.49,36.45,36.48,71404.0,28.0385,28.0462,28.0155,28.0385,71404.0
2016-09-13 14:05:00,36.48,36.51,36.46,36.49,75110.0,28.0385,28.0616,28.0231,28.0462,75110.0
2016-09-13 14:10:00,36.49,36.5,36.46,36.48,65683.0,28.0462,28.0539,28.0231,28.0385,65683.0
2016-09-13 14:15:00,36.47,36.47,36.44,36.45,50726.0,28.0308,28.0308,28.0078,28.0155,50726.0
2016-09-13 14:20:00,36.46,36.46,36.41,36.43,433597.0,28.0231,28.0231,27.9847,28.0001,433597.0
2016-09-13 14:25:00,36.43,36.44,36.39,36.4,214821.0,28.0001,28.0078,27.9693,27.977,214821.0
2016-09-13 14:30:00,36.39,36.42,36.35,36.39,1526457.0,27.9693,27.9924,27.9386,27.9693,1526457.0
2016-09-13 14:35:00,36.4,36.43,36.39,36.43,83554.0,27.977,28.0001,27.9693,28.0001,83554.0
2016-09-13 14:40:00,36.43,36.48,36.42,36.48,50381.0,28.0001,28.0385,27.9924,28.0385,50381.0
2016-09-13 14:45:00,36.47,36.48,36.44,36.46,53240.0,28.0308,28.0385,28.0078,28.0231,53240.0
2016-09-13 14:50:00,36.47,36.49,36.45,36.46,44769.0,28.0308,28.0462,28.0155,28.0231,44769.0
2016-09-13 14:55:00,36.45,36.46,36.42,36.42,144884.0,28.0155,28.0231,27.9924,27.9924,144884.0
2016-09-13 15:00:00,36.41,36.43,36.38,36.41,93630.0,27.9847,28.0001,27.9617,27.9847,93630.0
2016-09-13 15:05:00,36.41,36.43,36.4,36.42,91529.0,27.9847,28.0001,27.977,27.9924,91529.0
2016-09-13 15:10:00,36.42,36.42,36.37,36.39,97394.0,27.9924,27.9924,27.954,27.9693,97394.0
2016-09-13 15:15:00,36.4,36.48,36.39,36.45,120748.0,27.977,28.0385,27.9693,28.0155,120748.0
2016-09-13 15:20:00,36.45,36.49,36.44,36.45,101855.0,28.0155,28.0462,28.0078,28.0155,101855.0
2016-09-13 15:25:00,36.45,36.49,36.44,36.48,76612.0,28.0155,28.0462,28.0078,28.0385,76612.0
2016-09-13 15:30:00,36.48,36.52,36.47,36.49,166207.0,28.0385,28.0693,28.0308,28.0462,166207.0
2016-09-13 15:35:00,36.49,36.52,36.48,36.52,75640.0,28.0462,28.0693,28.0385,28.0693,75640.0
2016-09-13 15:40:00,36.51,36.51,36.43,36.45,179542.0,28.0616,28.0616,28.0001,28.0155,179542.0
2016-09-13 15:45:00,36.44,36.49,36.43,36.48,104404.0,28.0078,28.0462,28.0001,28.0385,104404.0
2016-09-13 15:50:00,36.48,36.54,36.48,36.54,140130.0,28.0385,28.0846,28.0385,28.0846,140130.0
2016-09-13 15:55:00,36.53,36.54,36.46,36.48,322366.0,28.0769,28.0846,28.0231,28.0385,322366.0
2016-09-14 09:30:00,36.46,36.48,36.42,36.48,200168.0,28.0231,28.0385,27.9924,28.0385,200168.0
2016-09-14 09:35:00,36.49,36.51,36.47,36.5,67219.0,28.0462,28.0616,28.0308,28.0539,67219.0
2016-09-14 09:40:00,36.49,36.49,36.45,36.47,71635.0,28.0462,28.0462,28.0155,28.0308,71635.0
2016-09-14 09:45:00,36.46,36.48,36.44,36.44,119820.0,28.0231,28.0385,28.0078,28.0078,119820.0
2016-09-14 09:50:00,36.44,36.45,36.42,36.45,109258.0,28.0078,28.0155,27.9924,28.0155,109258.0
2016-09-14 09:55:00,36.45,36.5,36.44,36.48,63230.0,28.0155,28.0539,28.0078,28.0385,63230.0
2016-09-14 10:00:00,36.47,36.51,36.46,36.5,144630.0,28.0308,28.0616,28.0231,28.0539,144630.0
2016-09-14 10:05:00,36.5,36.55,36.49,36.54,55703.0,28.0539,28.0923,28.0462,28.0846,55703.0
2016-09-14 10:10:00,36.55,36.58,36.53,36.57,94466.0,28.0923,28.1154,28.0769,28.1077,94466.0
2016-09-14 10:15:00,36.57,36.58,36.54,36.54,283664.0,28.1077,28.1154,28.0846,28.0846,283664.0
2016-09-14 10:20:00,36.54,36.62,36.53,36.6,91010.0,28.0846,28.1461,28.0769,28.1307,91010.0
2016-09-14 10:25:00,36.61,36.61,36.56,36.58,47549.0,28.1384,28.1384,28.1,28.1154,47549.0
2016-09-14 10:30:00,36.59,36.66,36.59,36.65,134587.0,28.1231,28.1769,28.1231,28.1692,134587.0
2016-09-14 10:35:00,36.65,36.68,36.59,36.6,117343.0,28.1692,28.1922,28.1231,28.1307,117343.0
2016-09-14 10:40:00,36.6,36.61,36.54,36.55,84311.0,28.1307,28.1384,28.0846,28.0923,84311.0
2016-09-14 10:45:00,36.55,36.57,36.52,36.52,90860.0,28.0923,28.1077,28.0693,28.0693,90860.0
2016-09-14 10:50:00,36.53,36.54,36.49,36.49,88077.0,28.0769,28.0846,28.0462,28.0462,88077.0
2016-09-14 10:55:00,36.5,36.52,36.49,36.51,96044.0,28.0539,28.0693,28.0462,28.0616,96044.0
2016-09-14 11:00:00,36.5,36.57,36.5,36.57,116041.0,28.0539,28.1077,28.0539,28.1077,116041.0
2016-09-14 11:05:00,36.57,36.58,36.53,36.54,65558.0,28.1077,28.1154,28.0769,28.0846,65558.0
2016-09-14 11:10:00,36.54,36.55,36.5,36.54,145291.0,28.0846,28.0923,28.0539,28.0846,145291.0
2016-09-14 11:15:00,36.54,36.57,36.53,36.55,63992.0,28.0846,28.1077,28.0769,28.0923,63992.0
2016-09-14 11:20:00,36.56,36.61,36.56,36.6,66102.0,28.1,28.1384,28.1,28.1307,66102.0
2016-09-14 11:25:00,36.6,36.63,36.57,36.57,77560.0,28.1307,28.1538,28.1077,28.1077,77560.0
2016-09-14 11:30:00,36.56,36.56,36.51,36.51,75926.0,28.1,28.1,28.0616,28.0616,75926.0
2016-09-14 11:35:00,36.51,36.55,36.49,36.54,202430.0,28.0616,28.0923,28.0462,28.0846,202430.0
2016-09-14 11:40:00,36.54,36.54,36.51,36.51,93886.0,28.0846,28.0846,28.0616,28.0616,93886.0
2016-09-14 11:45:00,36.51,36.54,36.5,36.51,164585.0,28.0616,28.0846,28.0539,28.0616,164585.0
2016-09-14 11:50:00,36.51,36.52,36.5,36.51,62102.0,28.0616,28.0693,28.0539,28.0616,62102.0
2016-09-14 11:55:00,36.52,36.56,36.51,36.54,60500.0,28.0693,28.1,28.0616,28.0846,60500.0
2016-09-14 12:00:00,36.57,36.57,36.53,36.56,55631.0,28.1077,28.1077,28.0769,28.1,55631.0
2016-09-14 12:05:00,36.56,36.56,36.51,36.54,99210.0,28.1,28.1,28.0616,28.0846,99210.0
2016-09-14 12:10:00,36.54,36.55,36.52,36.54,58766.0,28.0846,28.0923,28.0693,28.0846,58766.0
2016-09-14 12:15:00,36.54,36.58,36.53,36.56,99281.0,28.0846,28.1154,28.0769,28.1,99281.0
2016-09-14 12:20:00,36.56,36.58,36.55,36.55,121328.0,28.1,28.1154,28.0923,28.0923,121328.0
2016-09-14 12:25:00,36.56,36.57,36.55,36.56,42135.0,28.1,28.1077,28.0923,28.1,42135.0
2016-09-14 12:30:00,36.56,36.57,36.55,36.56,129447.0,28.1,28.1077,28.0923,28.1,129447.0
2016-09-14 12:35:00,36.56,36.57,36.52,36.52,101598.0,28.1,28.1077,28.0693,28.0693,101598.0
2016-09-14 12:40:00,36.51,36.52,36.5,36.51,61391.0,28.0616,28.0693,28.0539,28.0616,61391.0
2016-09-14 12:45:00,36.51,36.52,36.48,36.49,110526.0,28.0616,28.0693,28.0385,28.0462,110526.0
2016-09-14 12:50:00,36.48,36.5,36.48,36.48,389438.0,28.0385,28.0539,28.0385,28.0385,389438.0
2016-09-14 12:55:00,36.47,36.51,36.46,36.5,65768.0,28.0308,28.0616,28.0231,28.0539,65768.0
2016-09-14 13:00:00,36.5,36.51,36.48,36.5,58714.0,28.0539,28.0616,28.0385,28.0539,58714.0
2016-09-14 13:05:00,36.5,36.52,36.48,36.52,42622.0,28.0539,28.0693,28.0385,28.0693,42622.0
2016-09-14 13:10:00,36.51,36.52,36.49,36.51,88163.0,28.0616,28.0693,28.0462,28.0616,88163.0
2016-09-14 13:15:00,36.5,36.54,36.49,36.53,42005.0,28.0539,28.0846,28.0462,28.0769,42005.0
2016-09-14 13:20:00,36.52,36.54,36.51,36.54,60351.0,28.0693,28.0846,28.0616,28.0846,60351.0
2016-09-14 13:25:00,36.55,36.55,36.53,36.54,46508.0,28.0923,28.0923,28.0769,28.0846,46508.0
2016-09-14 13:30:00,36.53,36.56,36.53,36.56,77144.0,28.0769,28.1,28.0769,28.1,77144.0
2016-09-14 13:35:00,36.55,36.56,36.51,36.54,57619.0,28.0923,28.1,28.0616,28.0846,57619.0
2016-09-14 13:40:00,36.53,36.55,36.51,36.54,71675.0,28.0769,28.0923,28.0616,28.0846,71675.0
2016-09-14 13:45:00,36.54,36.54,36.47,36.47,76390.0,28.0846,28.0846,28.0308,28.0308,76390.0
2016-09-14 13:50:00,36.47,36.5,36.46,36.49,55385.0,28.0308,28.0539,28.0231,28.0462,55385.0
2016-09-14 13:55:00,36.5,36.5,36.47,36.48,85974.0,28.0539,28.0539,28.0308,28.0385,85974.0
2016-09-14 14:00:00,36.47,36.5,36.46,36.47,116288.0,28.0308,28.0539,28.0231,28.0308,116288.0
2016-09-14 14:05:00,36.47,36.48,36.43,36.44,181729.0,28.0308,28.0385,28.0001,28.0078,181729.0
2016-09-14 14:10:00,36.44,36.45,36.42,36.44,122278.0,28.0078,28.0155,27.9924,28.0078,122278.0
2016-09-14 14:15:00,36.44,36.48,36.43,36.47,92534.0,28.0078,28.0385,28.0001,28.0308,92534.0
2016-09-14 14:20:00,36.47,36.5,36.45,36.49,104320.0,28.0308,28.0539,28.0155,28.0462,104320.0
2016-09-14 14:25:00,36.49,36.49,36.45,36.48,109370.0,28.0462,28.0462,28.0155,28.0385,109370.0
2016-09-14 14:30:00,36.48,36.49,36.46,36.48,41613.0,28.0385,28.0462,28.0231,28.0385,41613.0
2016-09-14 14:35:00,36.48,36.49,36.46,36.47,94597.0,28.0385,28.0462,28.0231,28.0308,94597.0
2016-09-14 14:40:00,36.47,36.53,36.46,36.52,78198.0,28.0308,28.0769,28.0231,28.0693,78198.0
2016-09-14 14:45:00,36.51,36.52,36.47,36.48,78336.0,28.0616,28.0693,28.0308,28.0385,78336.0
2016-09-14 14:50:00,36.49,36.52,36.47,36.49,62410.0,28.0462,28.0693,28.0308,28.0462,62410.0
2016-09-14 14:55:00,36.49,36.53,36.48,36.51,85997.0,28.0462,28.0769,28.0385,28.0616,85997.0
2016-09-14 15:00:00,36.51,36.52,36.47,36.5,244480.0,28.0616,28.0693,28.0308,28.0539,244480.0
2016-09-14 15:05:00,36.49,36.5,36.46,36.48,74728.0,28.0462,28.0539,28.0231,28.0385,74728.0
2016-09-14 15:10:00,36.48,36.48,36.45,36.47,159147.0,28.0385,28.0385,28.0155,28.0308,159147.0
2016-09-14 15:15:00,36.46,36.47,36.43,36.45,288765.0,28.0231,28.0308,28.0001,28.0155,288765.0
2016-09-14 15:20:00,36.45,36.47,36.41,36.43,188984.0,28.0155,28.0308,27.9847,28.0001,188984.0
2016-09-14 15:25:00,36.43,36.43,36.39,36.4,143164.0,28.0001,28.0001,27.9693,27.977,143164.0
2016-09-14 15:30:00,36.4,36.45,36.4,36.45,622869.0,27.977,28.0155,27.977,28.0155,622869.0
2016-09-14 15:35:00,36.44,36.46,36.42,36.43,125158.0,28.0078,28.0231,27.9924,28.0001,125158.0
2016-09-14 15:40:00,36.43,36.47,36.42,36.45,176558.0,28.0001,28.0308,27.9924,28.0155,176558.0
2016-09-14 15:45:00,36.45,36.48,36.44,36.45,143768.0,28.0155,28.0385,28.0078,28.0155,143768.0
2016-09-14 15:50:00,36.45,36.46,36.42,36.45,136802.0,28.0155,28.0231,27.9924,28.0155,136802.0
2016-09-14 15:55:00,36.45,36.48,36.44,36.47,314175.0,28.0155,28.0385,28.0078,28.0308,314175.0
2016-09-15 09:30:00,36.44,36.53,36.44,36.47,95760.0,28.0078,28.0769,28.0078,28.0308,95760.0
2016-09-15 09:35:00,36.49,36.49,36.4,36.42,129897.0,28.0462,28.0462,27.977,27.9924,129897.0
2016-09-15 09:40:00,36.42,36.49,36.41,36.44,145943.0,27.9924,28.0462,27.9847,28.0078,145943.0
2016-09-15 09:45:00,36.45,36.46,36.39,36.44,66987.0,28.0155,28.0231,27.9693,28.0078,66987.0
2016-09-15 09:50:00,36.43,36.48,36.42,36.47,78395.0,28.0001,28.0385,27.9924,28.0308,78395.0
2016-09-15 09:55:00,36.47,36.48,36.43,36.45,48298.0,28.0308,28.0385,28.0001,28.0155,48298.0
2016-09-15 10:00:00,36.44,36.47,36.4,36.47,171707.0,28.0078,28.0308,27.977,28.0308,171707.0
2016-09-15 10:05:00,36.47,36.52,36.47,36.48,331987.0,28.0308,28.0693,28.0308,28.0385,331987.0
2016-09-15 10:10:00,36.49,36.53,36.47,36.51,80278.0,28.0462,28.0769,28.0308,28.0616,80278.0
2016-09-15 10:15:00,36.51,36.55,36.51,36.55,54995.0,28.0616,28.0923,28.0616,28.0923,54995.0
2016-09-15 10:20:00,36.55,36.56,36.52,36.53,95826.0,28.0923,28.1,28.0693,28.0769,95826.0
2016-09-15 10:25:00,36.52,36.55,36.52,36.53,72396.0,28.0693,28.0923,28.0693,28.0769,72396.0
2016-09-15 10:30:00,36.53,36.54,36.5,36.51,48126.0,28.0769,28.0846,28.0539,28.0616,48126.0
2016-09-15 10:35:00,36.52,36.57,36.52,36.57,66881.0,28.0693,28.1077,28.0693,28.1077,66881.0
2016-09-15 10:40:00,36.59,36.59,36.51,36.52,62983.0,28.1231,28.1231,28.0616,28.0693,62983.0
2016-09-15 10:45:00,36.52,36.58,36.52,36.57,81478.0,28.0693,28.1154,28.0693,28.1077,81478.0
2016-09-15 10:50:00,36.57,36.61,36.57,36.59,70261.0,28.1077,28.1384,28.1077,28.1231,70261.0
2016-09-15 10:55:00,36.59,36.63,36.58,36.62,75336.0,28.1231,28.1538,28.1154,28.1461,75336.0
2016-09-15 11:00:00,36.62,36.65,36.61,36.63,51361.0,28.1461,28.1692,28.1384,28.1538,51361.0
2016-09-15 11:05:00,36.63,36.67,36.63,36.66,42662.0,28.1538,28.1845,28.1538,28.1769,42662.0
2016-09-15 11:10:00,36.65,36.66,36.64,36.65,37908.0,28.1692,28.1769,28.1615,28.1692,37908.0
2016-09-15 11:15:00,36.65,36.67,36.65,36.66,27513.0,28.1692,28.1845,28.1692,28.1769,27513.0
2016-09-15 11:20:00,36.65,36.67,36.63,36.66,53639.0,28.1692,28.1845,28.1538,28.1769,53639.0
2016-09-15 11:25:00,36.67,36.74,36.66,36.72,75143.0,28.1845,28.2384,28.1769,28.223,75143.0
2016-09-15 11:30:00,36.72,36.75,36.69,36.72,46522.0,28.223,28.246,28.1999,28.223,46522.0
2016-09-15 11:35:00,36.72,36.72,36.69,36.7,30069.0,28.223,28.223,28.1999,28.2076,30069.0
2016-09-15 11:40:00,36.71,36.72,36.69,36.7,147590.0,28.2153,28.223,28.1999,28.2076,147590.0
2016-09-15 11:45:00,36.69,36.71,36.68,36.69,117206.0,28.1999,28.2153,28.1922,28.1999,117206.0
2016-09-15 11:50:00,36.69,36.74,36.69,36.73,220965.0,28.1999,28.2384,28.1999,28.2307,220965.0
2016-09-15 11:55:00,36.73,36.73,36.69,36.69,105374.0,28.2307,28.2307,28.1999,28.1999,105374.0
2016-09-15 12:00:00,36.69,36.7,36.69,36.7,74861.0,28.1999,28.2076,28.1999,28.2076,74861.0
2016-09-15 12:05:00,36.69,36.71,36.69,36.71,100994.0,28.1999,28.2153,28.1999,28.2153,100994.0
2016-09-15 12:10:00,36.71,36.71,36.68,36.69,143339.0,28.2153,28.2153,28.1922,28.1999,143339.0
2016-09-15 12:15:00,36.68,36.7,36.67,36.69,83806.0,28.1922,28.2076,28.1845,28.1999,83806.0
2016-09-15 12:20:00,36.7,36.72,36.69,36.72,98581.0,28.2076,28.223,28.1999,28.223,98581.0
2016-09-15 12:25:00,36.72,36.72,36.67,36.68,96066.0,28.223,28.223,28.1845,28.1922,96066.0
2016-09-15 12:30:00,36.68,36.7,36.65,36.66,109441.0,28.1922,28.2076,28.1692,28.1769,109441.0
2016-09-15 12:35:00,36.65,36.66,36.64,36.66,83240.0,28.1692,28.1769,28.1615,28.1769,83240.0
2016-09-15 12:40:00,36.66,36.67,36.62,36.63,98780.0,28.1769,28.1845,28.1461,28.1538,98780.0
2016-09-15 12:45:00,36.63,36.67,36.63,36.66,294962.0,28.1538,28.1845,28.1538,28.1769,294962.0
2016-09-15 12:50:00,36.66,36.67,36.65,36.67,58952.0,28.1769,28.1845,28.1692,28.1845,58952.0
2016-09-15 12:55:00,36.66,36.68,36.66,36.67,132113.0,28.1769,28.1922,28.1769,28.1845,132113.0
2016-09-15 13:00:00,36.67,36.71,36.66,36.7,370915.0,28.1845,28.2153,28.1769,28.2076,370915.0
2016-09-15 13:05:00,36.71,36.71,36.68,36.69,54805.0,28.2153,28.2153,28.1922,28.1999,54805.0
2016-09-15 13:10:00,36.69,36.69,36.66,36.68,130462.0,28.1999,28.1999,28.1769,28.1922,130462.0
2016-09-15 13:15:00,36.68,36.71,36.66,36.71,183198.0,28.1922,28.2153,28.1769,28.2153,183198.0
2016-09-15 13:20:00,36.7,36.71,36.69,36.7,96103.0,28.2076,28.2153,28.1999,28.2076,96103.0
2016-09-15 13:25:00,36.69,36.71,36.67,36.69,108418.0,28.1999,28.2153,28.1845,28.1999,108418.0
2016-09-15 13:30:00,36.69,36.72,36.69,36.72,125841.0,28.1999,28.223,28.1999,28.223,125841.0
2016-09-15 13:35:00,36.72,36.74,36.71,36.73,136700.0,28.223,28.2384,28.2153,28.2307,136700.0
2016-09-15 13:40:00,36.73,36.78,36.72,36.77,205645.0,28.2307,28.2691,28.223,28.2614,205645.0
2016-09-15 13:45:00,36.78,36.79,36.77,36.79,167565.0,28.2691,28.2768,28.2614,28.2768,167565.0
2016-09-15 13:50:00,36.79,36.79,36.76,36.78,175379.0,28.2768,28.2768,28.2537,28.2691,175379.0
2016-09-15 13:55:00,36.77,36.79,36.76,36.77,236070.0,28.2614,28.2768,28.2537,28.2614,236070.0
2016-09-15 14:00:00,36.78,36.79,36.77,36.77,50169.0,28.2691,28.2768,28.2614,28.2614,50169.0
2016-09-15 14:05:00,36.78,36.79,36.76,36.77,84774.0,28.2691,28.2768,28.2537,28.2614,84774.0
2016-09-15 14:10:00,36.78,36.79,36.77,36.78,70524.0,28.2691,28.2768,28.2614,28.2691,70524.0
2016-09-15 14:15:00,36.78,36.83,36.78,36.82,79002.0,28.2691,28.3075,28.2691,28.2998,79002.0
2016-09-15 14:20:00,36.82,36.85,36.82,36.84,70472.0,28.2998,28.3229,28.2998,28.3152,70472.0
2016-09-15 14:25:00,36.84,36.84,36.8,36.81,35051.0,28.3152,28.3152,28.2845,28.2922,35051.0
2016-09-15 14:30:00,36.81,36.82,36.79,36.81,52627.0,28.2922,28.2998,28.2768,28.2922,52627.0
2016-09-15 14:35:00,36.8,36.81,36.79,36.8,29448.0,28.2845,28.2922,28.2768,28.2845,29448.0
2016-09-15 14:40:00,36.8,36.81,36.79,36.8,38674.0,28.2845,28.2922,28.2768,28.2845,38674.0
2016-09-15 14:45:00,36.8,36.81,36.79,36.8,32625.0,28.2845,28.2922,28.2768,28.2845,32625.0
2016-09-15 14:50:00,36.79,36.81,36.79,36.8,24568.0,28.2768,28.2922,28.2768,28.2845,24568.0
2016-09-15 14:55:00,36.8,36.82,36.8,36.81,16899.0,28.2845,28.2998,28.2845,28.2922,16899.0
2016-09-15 15:00:00,36.81,36.84,36.81,36.84,30563.0,28.2922,28.3152,28.2922,28.3152,30563.0
2016-09-15 15:05:00,36.84,36.84,36.82,36.82,32274.0,28.3152,28.3152,28.2998,28.2998,32274.0
2016-09-15 15:10:00,36.82,36.82,36.79,36.8,83513.0,28.2998,28.2998,28.2768,28.2845,83513.0
2016-09-15 15:15:00,36.8,36.8,36.75,36.76,64174.0,28.2845,28.2845,28.246,28.2537,64174.0
2016-09-15 15:20:00,36.76,36.78,36.75,36.76,62473.0,28.2537,28.2691,28.246,28.2537,62473.0
2016-09-15 15:25:00,36.77,36.78,36.75,36.77,46006.0,28.2614,28.2691,28.246,28.2614,46006.0
2016-09-15 15:30:00,36.77,36.8,36.77,36.78,82047.0,28.2614,28.2845,28.2614,28.2691,82047.0
2016-09-15 15:35:00,36.78,36.8,36.78,36.79,45938.0,28.2691,28.2845,28.2691,28.2768,45938.0
2016-09-15 15:40:00,36.8,36.82,36.79,36.8,96723.0,28.2845,28.2998,28.2768,28.2845,96723.0
2016-09-15 15:45:00,36.81,36.82,36.79,36.8,83587.0,28.2922,28.2998,28.2768,28.2845,83587.0
2016-09-15 15:50:00,36.79,36.8,36.77,36.78,180219.0,28.2768,28.2845,28.2614,28.2691,180219.0
2016-09-15 15:55:00,36.78,36.81,36.77,36.79,242241.0,28.2691,28.2922,28.2614,28.2768,242241.0
2016-09-16 09:30:00,36.38,36.42,36.38,36.39,78114.0,27.9617,27.9924,27.9617,27.9693,78114.0
2016-09-16 09:35:00,36.4,36.4,36.35,36.38,305197.0,27.977,27.977,27.9386,27.9617,305197.0
2016-09-16 09:40:00,36.38,36.4,36.35,36.39,54684.0,27.9617,27.977,27.9386,27.9693,54684.0
2016-09-16 09:45:00,36.39,36.41,36.36,36.4,39821.0,27.9693,27.9847,27.9463,27.977,39821.0
2016-09-16 09:50:00,36.39,36.4,36.35,36.37,21702.0,27.9693,27.977,27.9386,27.954,21702.0
2016-09-16 09:55:00,36.36,36.41,36.36,36.4,16892.0,27.9463,27.9847,27.9463,27.977,16892.0
2016-09-16 10:00:00,36.4,36.42,36.35,36.38,190083.0,27.977,27.9924,27.9386,27.9617,190083.0
2016-09-16 10:05:00,36.37,36.38,36.3,36.33,90584.0,27.954,27.9617,27.9002,27.9232,90584.0
2016-09-16 10:10:00,36.33,36.35,36.31,36.33,50837.0,27.9232,27.9386,27.9079,27.9232,50837.0
2016-09-16 10:15:00,36.34,36.36,36.31,36.34,83730.0,27.9309,27.9463,27.9079,27.9309,83730.0
2016-09-16 10:20:00,36.34,36.35,36.32,36.33,57645.0,27.9309,27.9386,27.9155,27.9232,57645.0
2016-09-16 10:25:00,36.33,36.34,36.29,36.31,85223.0,27.9232,27.9309,27.8925,27.9079,85223.0
2016-09-16 10:30:00,36.31,36.34,36.3,36.32,46712.0,27.9079,27.9309,27.9002,27.9155,46712.0
2016-09-16 10:35:00,36.32,36.36,36.3,36.35,85295.0,27.9155,27.9463,27.9002,27.9386,85295.0
2016-09-16 10:40:00,36.35,36.39,36.33,36.38,106475.0,27.9386,27.9693,27.9232,27.9617,106475.0
2016-09-16 10:45:00,36.39,36.43,36.38,36.41,116370.0,27.9693,28.0001,27.9617,27.9847,116370.0
2016-09-16 10:50:00,36.41,36.41,36.38,36.39,154063.0,27.9847,27.9847,27.9617,27.9693,154063.0
2016-09-16 10:55:00,36.39,36.39,36.35,36.36,117679.0,27.9693,27.9693,27.9386,27.9463,117679.0
2016-09-16 11:00:00,36.34,36.35,36.32,36.33,106180.0,27.9309,27.9386,27.9155,27.9232,106180.0
2016-09-16 11:05:00,36.33,36.35,36.32,36.34,106303.0,27.9232,27.9386,27.9155,27.9309,106303.0
2016-09-16 11:10:00,36.34,36.37,36.33,36.36,131118.0,27.9309,27.954,27.9232,27.9463,131118.0
2016-09-16 11:15:00,36.35,36.37,36.32,36.34,123694.0,27.9386,27.954,27.9155,27.9309,123694.0
2016-09-16 11:20:00,36.34,36.37,36.34,36.35,186739.0,27.9309,27.954,27.9309,27.9386,186739.0
2016-09-16 11:25:00,36.35,36.36,36.3,36.31,174818.0,27.9386,27.9463,27.9002,27.9079,174818.0
2016-09-16 11:30:00,36.32,36.35,36.3,36.33,172335.0,27.9155,27.9386,27.9002,27.9232,172335.0
2016-09-16 11:35:00,36.34,36.39,36.33,36.38,162036.0,27.9309,27.9693,27.9232,27.9617,162036.0
2016-09-16 11:40:00,36.38,36.39,36.36,36.39,132766.0,27.9617,27.9693,27.9463,27.9693,132766.0
2016-09-16 11:45:00,36.39,36.4,36.37,36.38,190819.0,27.9693,27.977,27.954,27.9617,190819.0
2016-09-16 11:50:00,36.39,36.39,36.36,36.37,66322.0,27.9693,27.9693,27.9463,27.954,66322.0
2016-09-16 11:55:00,36.36,36.38,36.35,36.37,138500.0,27.9463,27.9617,27.9386,27.954,138500.0
2016-09-16 12:00:00,36.37,36.38,36.36,36.37,85467.0,27.954,27.9617,27.9463,27.954,85467.0
2016-09-16 12:05:00,36.37,36.39,36.36,36.39,35714.0,27.954,27.9693,27.9463,27.9693,35714.0
2016-09-16 12:10:00,36.39,36.4,36.36,36.37,72218.0,27.9693,27.977,27.9463,27.954,72218.0
2016-09-16 12:15:00,36.37,36.39,36.36,36.38,54672.0,27.954,27.9693,27.9463,27.9617,54672.0
2016-09-16 12:20:00,36.38,36.4,36.37,36.39,56344.0,27.9617,27.977,27.954,27.9693,56344.0
2016-09-16 12:25:00,36.39,36.4,36.36,36.36,104688.0,27.9693,27.977,27.9463,27.9463,104688.0
2016-09-16 12:30:00,36.37,36.38,36.34,36.34,35565.0,27.954,27.9617,27.9309,27.9309,35565.0
2016-09-16 12:35:00,36.35,36.37,36.34,36.36,55764.0,27.9386,27.954,27.9309,27.9463,55764.0
2016-09-16 12:40:00,36.36,36.36,36.33,36.35,31949.0,27.9463,27.9463,27.9232,27.9386,31949.0
2016-09-16 12:45:00,36.36,36.37,36.34,36.35,38327.0,27.9463,27.954,27.9309,27.9386,38327.0
2016-09-16 12:50:00,36.35,36.37,36.33,36.37,35700.0,27.9386,27.954,27.9232,27.954,35700.0
2016-09-16 12:55:00,36.37,36.37,36.34,36.35,35095.0,27.954,27.954,27.9309,27.9386,35095.0
2016-09-16 13:00:00,36.34,36.36,36.34,36.35,28840.0,27.9309,27.9463,27.9309,27.9386,28840.0
2016-09-16 13:05:00,36.34,36.35,36.32,36.34,38119.0,27.9309,27.9386,27.9155,27.9309,38119.0
2016-09-16 13:10:00,36.33,36.35,36.32,36.32,41874.0,27.9232,27.9386,27.9155,27.9155,41874.0
2016-09-16 13:15:00,36.32,36.34,36.31,36.32,16800.0,27.9155,27.9309,27.9079,27.9155,16800.0
2016-09-16 13:20:00,36.32,36.33,36.31,36.33,32014.0,27.9155,27.9232,27.9079,27.9232,32014.0
2016-09-16 13:25:00,36.33,36.33,36.31,36.32,34895.0,27.9232,27.9232,27.9079,27.9155,34895.0
2016-09-16 13:30:00,36.32,36.33,36.3,36.3,53204.0,27.9155,27.9232,27.9002,27.9002,53204.0
2016-09-16 13:35:00,36.31,36.32,36.3,36.3,49248.0,27.9079,27.9155,27.9002,27.9002,49248.0
2016-09-16 13:40:00,36.31,36.32,36.29,36.29,24505.0,27.9079,27.9155,27.8925,27.8925,24505.0
2016-09-16 13:45:00,36.29,36.29,36.26,36.29,28640.0,27.8925,27.8925,27.8694,27.8925,28640.0
2016-09-16 13:50:00,36.28,36.29,36.26,36.29,47698.0,27.8848,27.8925,27.8694,27.8925,47698.0
2016-09-16 13:55:00,36.29,36.3,36.27,36.3,34552.0,27.8925,27.9002,27.8771,27.9002,34552.0
2016-09-16 14:00:00,36.29,36.29,36.26,36.27,36455.0,27.8925,27.8925,27.8694,27.8771,36455.0
2016-09-16 14:05:00,36.27,36.3,36.26,36.3,77173.0,27.8771,27.9002,27.8694,27.9002,77173.0
2016-09-16 14:10:00,36.3,36.31,36.28,36.29,57680.0,27.9002,27.9079,27.8848,27.8925,57680.0
2016-09-16 14:15:00,36.29,36.29,36.28,36.29,74513.0,27.8925,27.8925,27.8848,27.8925,74513.0
2016-09-16 14:20:00,36.29,36.3,36.28,36.29,42090.0,27.8925,27.9002,27.8848,27.8925,42090.0
2016-09-16 14:25:00,36.28,36.29,36.27,36.29,202112.0,27.8848,27.8925,27.8771,27.8925,202112.0
2016-09-16 14:30:00,36.29,36.31,36.28,36.3,57357.0,27.8925,27.9079,27.8848,27.9002,57357.0
2016-09-16 14:35:00,36.3,36.32,36.29,36.31,87306.0,27.9002,27.9155,27.8925,27.9079,87306.0
2016-09-16 14:40:00,36.3,36.33,36.29,36.33,50172.0,27.9002,27.9232,27.8925,27.9232,50172.0
2016-09-16 14:45:00,36.33,36.33,36.31,36.32,26656.0,27.9232,27.9232,27.9079,27.9155,26656.0
2016-09-16 14:50:00,36.32,36.33,36.3,36.31,62045.0,27.9155,27.9232,27.9002,27.9079,62045.0
2016-09-16 14:55:00,36.3,36.31,36.28,36.28,66069.0,27.9002,27.9079,27.8848,27.8848,66069.0
2016-09-16 15:00:00,36.28,36.31,36.27,36.3,97525.0,27.8848,27.9079,27.8771,27.9002,97525.0
2016-09-16 15:05:00,36.3,36.31,36.29,36.3,53255.0,27.9002,27.9079,27.8925,27.9002,53255.0
2016-09-16 15:10:00,36.3,36.31,36.28,36.3,19200.0,27.9002,27.9079,27.8848,27.9002,19200.0
2016-09-16 15:15:00,36.3,36.33,36.3,36.31,66982.0,27.9002,27.9232,27.9002,27.9079,66982.0
2016-09-16 15:20:00,36.32,36.34,36.31,36.32,66124.0,27.9155,27.9309,27.9079,27.9155,66124.0
2016-09-16 15:25:00,36.32,36.33,36.31,36.32,51753.0,27.9155,27.9232,27.9079,27.9155,51753.0
2016-09-16 15:30:00,36.33,36.37,36.32,36.35,112282.0,27.9232,27.954,27.9155,27.9386,112282.0
2016-09-16 15:35:00,36.36,36.36,36.34,36.35,33851.0,27.9463,27.9463,27.9309,27.9386,33851.0
2016-09-16 15:40:00,36.35,36.36,36.34,36.34,81124.0,27.9386,27.9463,27.9309,27.9309,81124.0
2016-09-16 15:45:00,36.35,36.37,36.34,36.37,89508.0,27.9386,27.954,27.9309,27.954,89508.0
2016-09-16 15:50:00,36.37,36.38,36.33,36.35,96964.0,27.954,27.9617,27.9232,27.9386,96964.0
2016-09-16 15:55:00,36.34,36.36,36.32,36.34,315126.0,27.9309,27.9463,27.9155,27.9309,315126.0
2016-09-19 09:30:00,36.74,36.74,36.69,36.71,388940.0,28.2384,28.2384,28.1999,28.2153,388940.0
2016-09-19 09:35:00,36.71,36.74,36.71,36.72,40600.0,28.2153,28.2384,28.2153,28.223,40600.0
2016-09-19 09:40:00,36.72,36.74,36.7,36.7,147498.0,28.223,28.2384,28.2076,28.2076,147498.0
2016-09-19 09:45:00,36.71,36.75,36.71,36.75,67738.0,28.2153,28.246,28.2153,28.246,67738.0
2016-09-19 09:50:00,36.75,36.76,36.74,36.75,17587.0,28.246,28.2537,28.2384,28.246,17587.0
2016-09-19 09:55:00,36.75,36.77,36.74,36.76,29582.0,28.246,28.2614,28.2384,28.2537,29582.0
2016-09-19 10:00:00,36.77,36.78,36.76,36.76,208928.0,28.2614,28.2691,28.2537,28.2537,208928.0
2016-09-19 10:05:00,36.76,36.78,36.75,36.76,68139.0,28.2537,28.2691,28.246,28.2537,68139.0
2016-09-19 10:10:00,36.77,36.77,36.74,36.75,135186.0,28.2614,28.2614,28.2384,28.246,135186.0
2016-09-19 10:15:00,36.75,36.78,36.74,36.77,58545.0,28.246,28.2691,28.2384,28.2614,58545.0
2016-09-19 10:20:00,36.78,36.78,36.74,36.76,92595.0,28.2691,28.2691,28.2384,28.2537,92595.0
2016-09-19 10:25:00,36.76,36.77,36.74,36.76,44066.0,28.2537,28.2614,28.2384,28.2537,44066.0
2016-09-19 10:30:00,36.76,36.77,36.75,36.77,62558.0,28.2537,28.2614,28.246,28.2614,62558.0
2016-09-19 10:35:00,36.76,36.77,36.74,36.75,79478.0,28.2537,28.2614,28.2384,28.246,79478.0
2016-09-19 10:40:00,36.75,36.76,36.74,36.76,41824.0,28.246,28.2537,28.2384,28.2537,41824.0
2016-09-19 10:45:00,36.76,36.76,36.73,36.74,120772.0,28.2537,28.2537,28.2307,28.2384,120772.0
2016-09-19 10:50:00,36.73,36.74,36.73,36.73,111202.0,28.2307,28.2384,28.2307,28.2307,111202.0
2016-09-19 10:55:00,36.74,36.74,36.71,36.72,51535.0,28.2384,28.2384,28.2153,28.223,51535.0
2016-09-19 11:00:00,36.72,36.73,36.7,36.72,65600.0,28.223,28.2307,28.2076,28.223,65600.0
2016-09-19 11:05:00,36.72,36.74,36.71,36.74,50350.0,28.223,28.2384,28.2153,28.2384,50350.0
2016-09-19 11:10:00,36.73,36.75,36.73,36.73,117476.0,28.2307,28.246,28.2307,28.2307,117476.0
2016-09-19 11:15:00,36.74,36.75,36.73,36.75,38328.0,28.2384,28.246,28.2307,28.246,38328.0
2016-09-19 11:20:00,36.76,36.77,36.73,36.75,54126.0,28.2537,28.2614,28.2307,28.246,54126.0
2016-09-19 11:25:00,36.74,36.76,36.73,36.75,56050.0,28.2384,28.2537,28.2307,28.246,56050.0
2016-09-19 11:30:00,36.74,36.75,36.71,36.74,37328.0,28.2384,28.246,28.2153,28.2384,37328.0
2016-09-19 11:35:00,36.75,36.76,36.74,36.74,29586.0,28.246,28.2537,28.2384,28.2384,29586.0
2016-09-19 11:40:00,36.75,36.76,36.73,36.74,46344.0,28.246,28.2537,28.2307,28.2384,46344.0
2016-09-19 11:45:00,36.74,36.75,36.72,36.73,71798.0,28.2384,28.246,28.223,28.2307,71798.0
2016-09-19 11:50:00,36.74,36.76,36.73,36.75,144736.0,28.2384,28.2537,28.2307,28.246,144736.0
2016-09-19 11:55:00,36.76,36.76,36.74,36.75,234529.0,28.2537,28.2537,28.2384,28.246,234529.0
2016-09-19 12:00:00,36.75,36.76,36.75,36.76,34191.0,28.246,28.2537,28.246,28.2537,34191.0
2016-09-19 12:05:00,36.76,36.77,36.74,36.74,27020.0,28.2537,28.2614,28.2384,28.2384,27020.0
2016-09-19 12:10:00,36.74,36.75,36.69,36.7,75421.0,28.2384,28.246,28.1999,28.2076,75421.0
2016-09-19 12:15:00,36.69,36.7,36.65,36.66,81844.0,28.1999,28.2076,28.1692,28.1769,81844.0
2016-09-19 12:20:00,36.66,36.67,36.64,36.66,30580.0,28.1769,28.1845,28.1615,28.1769,30580.0
2016-09-19 12:25:00,36.66,36.68,36.66,36.67,58383.0,28.1769,28.1922,28.1769,28.1845,58383.0
2016-09-19 12:30:00,36.67,36.67,36.65,36.66,16326.0,28.1845,28.1845,28.1692,28.1769,16326.0
2016-09-19 12:35:00,36.66,36.67,36.64,36.66,61609.0,28.1769,28.1845,28.1615,28.1769,61609.0
2016-09-19 12:40:00,36.66,36.67,36.65,36.67,24473.0,28.1769,28.1845,28.1692,28.1845,24473.0
2016-09-19 12:45:00,36.66,36.67,36.64,36.65,32441.0,28.1769,28.1845,28.1615,28.1692,32441.0
2016-09-19 12:50:00,36.65,36.66,36.65,36.66,16501.0,28.1692,28.1769,28.1692,28.1769,16501.0
2016-09-19 12:55:00,36.66,36.66,36.62,36.62,71301.0,28.1769,28.1769,28.1461,28.1461,71301.0
2016-09-19 13:00:00,36.62,36.63,36.6,36.62,41380.0,28.1461,28.1538,28.1307,28.1461,41380.0
2016-09-19 13:05:00,36.62,36.65,36.62,36.64,1374238.0,28.1461,28.1692,28.1461,28.1615,1374238.0
2016-09-19 13:10:00,36.64,36.64,36.62,36.62,22258.0,28.1615,28.1615,28.1461,28.1461,22258.0
2016-09-19 13:15:00,36.62,36.64,36.61,36.62,29360.0,28.1461,28.1615,28.1384,28.1461,29360.0
2016-09-19 13:20:00,36.62,36.62,36.59,36.6,32108.0,28.1461,28.1461,28.1231,28.1307,32108.0
2016-09-19 13:25:00,36.61,36.62,36.6,36.6,44347.0,28.1384,28.1461,28.1307,28.1307,44347.0
2016-09-19 13:30:00,36.6,36.61,36.56,36.56,227752.0,28.1307,28.1384,28.1,28.1,227752.0
2016-09-19 13:35:00,36.55,36.56,36.52,36.54,105543.0,28.0923,28.1,28.0693,28.0846,105543.0
2016-09-19 13:40:00,36.54,36.55,36.53,36.54,40649.0,28.0846,28.0923,28.0769,28.0846,40649.0
2016-09-19 13:45:00,36.54,36.56,36.53,36.56,31611.0,28.0846,28.1,28.0769,28.1,31611.0
2016-09-19 13:50:00,36.56,36.58,36.55,36.58,34175.0,28.1,28.1154,28.0923,28.1154,34175.0
2016-09-19 13:55:00,36.58,36.6,36.57,36.59,46560.0,28.1154,28.1307,28.1077,28.1231,46560.0
2016-09-19 14:00:00,36.59,36.61,36.58,36.6,79595.0,28.1231,28.1384,28.1154,28.1307,79595.0
2016-09-19 14:05:00,36.59,36.61,36.59,36.61,33997.0,28.1231,28.1384,28.1231,28.1384,33997.0
2016-09-19 14:10:00,36.61,36.63,36.59,36.61,102092.0,28.1384,28.1538,28.1231,28.1384,102092.0
2016-09-19 14:15:00,36.62,36.62,36.6,36.61,72939.0,28.1461,28.1461,28.1307,28.1384,72939.0
2016-09-19 14:20:00,36.61,36.61,36.59,36.6,90268.0,28.1384,28.1384,28.1231,28.1307,90268.0
2016-09-19 14:25:00,36.6,36.61,36.59,36.6,61868.0,28.1307,28.1384,28.1231,28.1307,61868.0
2016-09-19 14:30:00,36.6,36.62,36.6,36.62,43860.0,28.1307,28.1461,28.1307,28.1461,43860.0
2016-09-19 14:35:00,36.62,36.64,36.61,36.61,43401.0,28.1461,28.1615,28.1384,28.1384,43401.0
2016-09-19 14:40:00,36.62,36.62,36.61,36.62,22885.0,28.1461,28.1461,28.1384,28.1461,22885.0
2016-09-19 14:45:00,36.61,36.65,36.61,36.63,50224.0,28.1384,28.1692,28.1384,28.1538,50224.0
2016-09-19 14:50:00,36.63,36.65,36.62,36.64,43130.0,28.1538,28.1692,28.1461,28.1615,43130.0
2016-09-19 14:55:00,36.64,36.65,36.63,36.65,86776.0,28.1615,28.1692,28.1538,28.1692,86776.0
2016-09-19 15:00:00,36.65,36.66,36.63,36.64,154901.0,28.1692,28.1769,28.1538,28.1615,154901.0
2016-09-19 15:05:00,36.64,36.65,36.62,36.62,16814.0,28.1615,28.1692,28.1461,28.1461,16814.0
2016-09-19 15:10:00,36.63,36.64,36.62,36.63,49002.0,28.1538,28.1615,28.1461,28.1538,49002.0
2016-09-19 15:15:00,36.63,36.63,36.59,36.61,59188.0,28.1538,28.1538,28.1231,28.1384,59188.0
2016-09-19 15:20:00,36.61,36.62,36.6,36.62,63809.0,28.1384,28.1461,28.1307,28.1461,63809.0
2016-09-19 15:25:00,36.62,36.63,36.59,36.59,48090.0,28.1461,28.1538,28.1231,28.1231,48090.0
2016-09-19 15:30:00,36.6,36.61,36.56,36.58,86063.0,28.1307,28.1384,28.1,28.1154,86063.0
2016-09-19 15:35:00,36.58,36.59,36.55,36.58,120965.0,28.1154,28.1231,28.0923,28.1154,120965.0
2016-09-19 15:40:00,36.57,36.61,36.56,36.6,291081.0,28.1077,28.1384,28.1,28.1307,291081.0
2016-09-19 15:45:00,36.6,36.6,36.58,36.58,168257.0,28.1307,28.1307,28.1154,28.1154,168257.0
2016-09-19 15:50:00,36.58,36.59,36.56,36.58,145631.0,28.1154,28.1231,28.1,28.1154,145631.0
2016-09-19 15:55:00,36.58,36.59,36.56,36.56,258835.0,28.1154,28.1231,28.1,28.1,258835.0
2016-09-20 09:30:00,36.89,36.89,36.84,36.86,179940.0,28.3536,28.3536,28.3152,28.3306,179940.0
2016-09-20 09:35:00,36.86,36.88,36.83,36.85,149890.0,28.3306,28.346,28.3075,28.3229,149890.0
2016-09-20 09:40:00,36.84,36.86,36.83,36.85,37657.0,28.3152,28.3306,28.3075,28.3229,37657.0
2016-09-20 09:45:00,36.84,36.86,36.82,36.84,41889.0,28.3152,28.3306,28.2998,28.3152,41889.0
2016-09-20 09:50:00,36.85,36.88,36.84,36.87,95908.0,28.3229,28.346,28.3152,28.3383,95908.0
2016-09-20 09:55:00,36.88,36.89,36.86,36.88,51099.0,28.346,28.3536,28.3306,28.346,51099.0
2016-09-20 10:00:00,36.89,36.92,36.88,36.91,331370.0,28.3536,28.3767,28.346,28.369,331370.0
2016-09-20 10:05:00,36.91,36.92,36.88,36.89,25881.0,28.369,28.3767,28.346,28.3536,25881.0
2016-09-20 10:10:00,36.88,36.89,36.85,36.86,27390.0,28.346,28.3536,28.3229,28.3306,27390.0
2016-09-20 10:15:00,36.87,36.89,36.86,36.88,37590.0,28.3383,28.3536,28.3306,28.346,37590.0
2016-09-20 10:20:00,36.88,36.89,36.87,36.87,86196.0,28.346,28.3536,28.3383,28.3383,86196.0
2016-09-20 10:25:00,36.88,36.89,36.86,36.88,53936.0,28.346,28.3536,28.3306,28.346,53936.0
2016-09-20 10:30:00,36.88,36.88,36.83,36.84,82004.0,28.346,28.346,28.3075,28.3152,82004.0
2016-09-20 10:35:00,36.83,36.85,36.81,36.82,51674.0,28.3075,28.3229,28.2922,28.2998,51674.0
2016-09-20 10:40:00,36.81,36.83,36.8,36.83,25413.0,28.2922,28.3075,28.2845,28.3075,25413.0
2016-09-20 10:45:00,36.82,36.85,36.82,36.85,67262.0,28.2998,28.3229,28.2998,28.3229,67262.0
2016-09-20 10:50:00,36.85,36.86,36.84,36.84,34909.0,28.3229,28.3306,28.3152,28.3152,34909.0
2016-09-20 10:55:00,36.84,36.85,36.82,36.83,18373.0,28.3152,28.3229,28.2998,28.3075,18373.0
2016-09-20 11:00:00,36.83,36.85,36.83,36.84,75178.0,28.3075,28.3229,28.3075,28.3152,75178.0
2016-09-20 11:05:00,36.84,36.88,36.83,36.87,61753.0,28.3152,28.346,28.3075,28.3383,61753.0
2016-09-20 11:10:00,36.87,36.88,36.85,36.85,30081.0,28.3383,28.346,28.3229,28.3229,30081.0
2016-09-20 11:15:00,36.86,36.86,36.84,36.85,18894.0,28.3306,28.3306,28.3152,28.3229,18894.0
2016-09-20 11:20:00,36.86,36.86,36.83,36.84,34297.0,28.3306,28.3306,28.3075,28.3152,34297.0
2016-09-20 11:25:00,36.84,36.86,36.81,36.82,39727.0,28.3152,28.3306,28.2922,28.2998,39727.0
2016-09-20 11:30:00,36.81,36.83,36.78,36.79,27710.0,28.2922,28.3075,28.2691,28.2768,27710.0
2016-09-20 11:35:00,36.78,36.8,36.77,36.78,38814.0,28.2691,28.2845,28.2614,28.2691,38814.0
2016-09-20 11:40:00,36.77,36.8,36.77,36.8,22858.0,28.2614,28.2845,28.2614,28.2845,22858.0
2016-09-20 11:45:00,36.8,36.81,36.78,36.79,13446.0,28.2845,28.2922,28.2691,28.2768,13446.0
2016-09-20 11:50:00,36.8,36.8,36.79,36.79,14928.0,28.2845,28.2845,28.2768,28.2768,14928.0
2016-09-20 11:55:00,36.79,36.81,36.77,36.77,38251.0,28.2768,28.2922,28.2614,28.2614,38251.0
2016-09-20 12:00:00,36.77,36.79,36.75,36.78,51876.0,28.2614,28.2768,28.246,28.2691,51876.0
2016-09-20 12:05:00,36.78,36.79,36.77,36.78,28239.0,28.2691,28.2768,28.2614,28.2691,28239.0
2016-09-20 12:10:00,36.78,36.78,36.75,36.75,35596.0,28.2691,28.2691,28.246,28.246,35596.0
2016-09-20 12:15:00,36.76,36.78,36.75,36.77,77865.0,28.2537,28.2691,28.246,28.2614,77865.0
2016-09-20 12:20:00,36.77,36.78,36.76,36.78,31107.0,28.2614,28.2691,28.2537,28.2691,31107.0
2016-09-20 12:25:00,36.78,36.79,36.77,36.79,33056.0,28.2691,28.2768,28.2614,28.2768,33056.0
2016-09-20 12:30:00,36.78,36.79,36.77,36.77,7713.0,28.2691,28.2768,28.2614,28.2614,7713.0
2016-09-20 12:35:00,36.77,36.79,36.77,36.79,37890.0,28.2614,28.2768,28.2614,28.2768,37890.0
2016-09-20 12:40:00,36.79,36.79,36.78,36.78,23831.0,28.2768,28.2768,28.2691,28.2691,23831.0
2016-09-20 12:45:00,36.79,36.79,36.75,36.75,153901.0,28.2768,28.2768,28.246,28.246,153901.0
2016-09-20 12:50:00,36.76,36.78,36.75,36.78,22288.0,28.2537,28.2691,28.246,28.2691,22288.0
2016-09-20 12:55:00,36.78,36.78,36.73,36.74,15964.0,28.2691,28.2691,28.2307,28.2384,15964.0
2016-09-20 13:00:00,36.73,36.75,36.72,36.74,47278.0,28.2307,28.246,28.223,28.2384,47278.0
2016-09-20 13:05:00,36.74,36.76,36.73,36.75,21747.0,28.2384,28.2537,28.2307,28.246,21747.0
2016-09-20 13:10:00,36.75,36.77,36.74,36.75,101355.0,28.246,28.2614,28.2384,28.246,101355.0
2016-09-20 13:15:00,36.76,36.77,36.75,36.77,14856.0,28.2537,28.2614,28.246,28.2614,14856.0
2016-09-20 13:20:00,36.76,36.77,36.74,36.75,25011.0,28.2537,28.2614,28.2384,28.246,25011.0
2016-09-20 13:25:00,36.76,36.77,36.74,36.76,14438.0,28.2537,28.2614,28.2384,28.2537,14438.0
2016-09-20 13:30:00,36.76,36.76,36.74,36.76,25536.0,28.2537,28.2537,28.2384,28.2537,25536.0
2016-09-20 13:35:00,36.76,36.77,36.75,36.77,52329.0,28.2537,28.2614,28.246,28.2614,52329.0
2016-09-20 13:40:00,36.77,36.77,36.75,36.76,28084.0,28.2614,28.2614,28.246,28.2537,28084.0
2016-09-20 13:45:00,36.75,36.77,36.74,36.76,43202.0,28.246,28.2614,28.2384,28.2537,43202.0
2016-09-20 13:50:00,36.76,36.77,36.74,36.76,25901.0,28.2537,28.2614,28.2384,28.2537,25901.0
2016-09-20 13:55:00,36.76,36.78,36.76,36.77,12728.0,28.2537,28.2691,28.2537,28.2614,12728.0
2016-09-20 14:00:00,36.77,36.79,36.76,36.78,61672.0,28.2614,28.2768,28.2537,28.2691,61672.0
2016-09-20 14:05:00,36.78,36.79,36.77,36.78,13466.0,28.2691,28.2768,28.2614,28.2691,13466.0
2016-09-20 14:10:00,36.78,36.79,36.77,36.77,61914.0,28.2691,28.2768,28.2614,28.2614,61914.0
2016-09-20 14:15:00,36.78,36.79,36.77,36.77,40488.0,28.2691,28.2768,28.2614,28.2614,40488.0
2016-09-20 14:20:00,36.78,36.79,36.76,36.77,51054.0,28.2691,28.2768,28.2537,28.2614,51054.0
2016-09-20 14:25:00,36.77,36.78,36.75,36.77,82066.0,28.2614,28.2691,28.246,28.2614,82066.0
2016-09-20 14:30:00,36.77,36.79,36.76,36.78,33234.0,28.2614,28.2768,28.2537,28.2691,33234.0
2016-09-20 14:35:00,36.78,36.79,36.78,36.79,59718.0,28.2691,28.2768,28.2691,28.2768,59718.0
2016-09-20 14:40:00,36.79,36.79,36.77,36.77,22119.0,28.2768,28.2768,28.2614,28.2614,22119.0
2016-09-20 14:45:00,36.77,36.78,36.76,36.78,45134.0,28.2614,28.2691,28.2537,28.2691,45134.0
2016-09-20 14:50:00,36.77,36.79,36.76,36.76,166593.0,28.2614,28.2768,28.2537,28.2537,166593.0
2016-09-20 14:55:00,36.77,36.79,36.76,36.77,219025.0,28.2614,28.2768,28.2537,28.2614,219025.0
2016-09-20 15:00:00,36.77,36.78,36.76,36.76,82902.0,28.2614,28.2691,28.2537,28.2537,82902.0
2016-09-20 15:05:00,36.76,36.77,36.76,36.77,38707.0,28.2537,28.2614,28.2537,28.2614,38707.0
2016-09-20 15:10:00,36.77,36.79,36.76,36.79,105753.0,28.2614,28.2768,28.2537,28.2768,105753.0
2016-09-20 15:15:00,36.78,36.79,36.77,36.77,53218.0,28.2691,28.2768,28.2614,28.2614,53218.0
2016-09-20 15:20:00,36.78,36.78,36.76,36.78,210153.0,28.2691,28.2691,28.2537,28.2691,210153.0
2016-09-20 15:25:00,36.77,36.79,36.77,36.78,138951.0,28.2614,28.2768,28.2614,28.2691,138951.0
2016-09-20 15:30:00,36.78,36.78,36.76,36.77,42068.0,28.2691,28.2691,28.2537,28.2614,42068.0
2016-09-20 15:35:00,36.76,36.78,36.76,36.77,59890.0,28.2537,28.2691,28.2537,28.2614,59890.0
2016-09-20 15:40:00,36.77,36.78,36.76,36.77,139380.0,28.2614,28.2691,28.2537,28.2614,139380.0
2016-09-20 15:45:00,36.77,36.78,36.76,36.77,66829.0,28.2614,28.2691,28.2537,28.2614,66829.0
2016-09-20 15:50:00,36.78,36.78,36.76,36.77,219966.0,28.2691,28.2691,28.2537,28.2614,219966.0
2016-09-20 15:55:00,36.77,36.78,36.74,36.75,575993.0,28.2614,28.2691,28.2384,28.246,575993.0
2016-09-21 09:30:00,37.14,37.16,37.12,37.13,131695.0,28.5458,28.5612,28.5304,28.5381,131695.0
2016-09-21 09:35:00,37.14,37.16,37.13,37.14,40162.0,28.5458,28.5612,28.5381,28.5458,40162.0
2016-09-21 09:40:00,37.14,37.15,37.12,37.13,78752.0,28.5458,28.5535,28.5304,28.5381,78752.0
2016-09-21 09:45:00,37.13,37.14,37.12,37.13,19937.0,28.5381,28.5458,28.5304,28.5381,19937.0
2016-09-21 09:50:00,37.14,37.16,37.13,37.14,128349.0,28.5458,28.5612,28.5381,28.5458,128349.0
2016-09-21 09:55:00,37.15,37.17,37.15,37.17,36681.0,28.5535,28.5688,28.5535,28.5688,36681.0
2016-09-21 10:00:00,37.16,37.18,37.15,37.17,92359.0,28.5612,28.5765,28.5535,28.5688,92359.0
2016-09-21 10:05:00,37.17,37.19,37.15,37.16,94731.0,28.5688,28.5842,28.5535,28.5612,94731.0
2016-09-21 10:10:00,37.16,37.17,37.15,37.17,95291.0,28.5612,28.5688,28.5535,28.5688,95291.0
2016-09-21 10:15:00,37.16,37.18,37.16,37.17,102720.0,28.5612,28.5765,28.5612,28.5688,102720.0
2016-09-21 10:20:00,37.17,37.18,37.16,37.18,119196.0,28.5688,28.5765,28.5612,28.5765,119196.0
2016-09-21 10:25:00,37.18,37.18,37.14,37.16,104948.0,28.5765,28.5765,28.5458,28.5612,104948.0
2016-09-21 10:30:00,37.16,37.18,37.13,37.16,303945.0,28.5612,28.5765,28.5381,28.5612,303945.0
2016-09-21 10:35:00,37.16,37.18,37.15,37.17,250405.0,28.5612,28.5765,28.5535,28.5688,250405.0
2016-09-21 10:40:00,37.17,37.18,37.15,37.18,402867.0,28.5688,28.5765,28.5535,28.5765,402867.0
2016-09-21 10:45:00,37.18,37.18,37.11,37.13,171458.0,28.5765,28.5765,28.5227,28.5381,171458.0
2016-09-21 10:50:00,37.13,37.14,37.12,37.13,161647.0,28.5381,28.5458,28.5304,28.5381,161647.0
2016-09-21 10:55:00,37.13,37.13,37.09,37.09,111775.0,28.5381,28.5381,28.5074,28.5074,111775.0
2016-09-21 11:00:00,37.1,37.12,37.09,37.11,185098.0,28.515,28.5304,28.5074,28.5227,185098.0
2016-09-21 11:05:00,37.12,37.14,37.11,37.12,92252.0,28.5304,28.5458,28.5227,28.5304,92252.0
2016-09-21 11:10:00,37.11,37.12,37.08,37.1,103733.0,28.5227,28.5304,28.4997,28.515,103733.0
2016-09-21 11:15:00,37.1,37.11,37.09,37.11,79225.0,28.515,28.5227,28.5074,28.5227,79225.0
2016-09-21 11:20:00,37.1,37.11,37.09,37.1,80775.0,28.515,28.5227,28.5074,28.515,80775.0
2016-09-21 11:25:00,37.09,37.14,37.09,37.13,103686.0,28.5074,28.5458,28.5074,28.5381,103686.0
2016-09-21 11:30:00,37.14,37.15,37.09,37.09,88125.0,28.5458,28.5535,28.5074,28.5074,88125.0
2016-09-21 11:35:00,37.09,37.12,37.09,37.11,56571.0,28.5074,28.5304,28.5074,28.5227,56571.0
2016-09-21 11:40:00,37.12,37.13,37.09,37.1,40492.0,28.5304,28.5381,28.5074,28.515,40492.0
2016-09-21 11:45:00,37.1,37.12,37.1,37.12,99964.0,28.515,28.5304,28.515,28.5304,99964.0
2016-09-21 11:50:00,37.12,37.13,37.1,37.11,94755.0,28.5304,28.5381,28.515,28.5227,94755.0
2016-09-21 11:55:00,37.11,37.13,37.1,37.12,39532.0,28.5227,28.5381,28.515,28.5304,39532.0
2016-09-21 12:00:00,37.12,37.13,37.11,37.12,54566.0,28.5304,28.5381,28.5227,28.5304,54566.0
2016-09-21 12:05:00,37.12,37.13,37.11,37.12,76758.0,28.5304,28.5381,28.5227,28.5304,76758.0
2016-09-21 12:10:00,37.12,37.13,37.1,37.11,54571.0,28.5304,28.5381,28.515,28.5227,54571.0
2016-09-21 12:15:00,37.1,37.1,37.05,37.06,47897.0,28.515,28.515,28.4766,28.4843,47897.0
2016-09-21 12:20:00,37.06,37.08,37.04,37.05,66042.0,28.4843,28.4997,28.4689,28.4766,66042.0
2016-09-21 12:25:00,37.05,37.05,37.03,37.05,47126.0,28.4766,28.4766,28.4612,28.4766,47126.0
2016-09-21 12:30:00,37.05,37.05,37.02,37.02,65379.0,28.4766,28.4766,28.4536,28.4536,65379.0
2016-09-21 12:35:00,37.02,37.04,37.01,37.01,95102.0,28.4536,28.4689,28.4459,28.4459,95102.0
2016-09-21 12:40:00,37.02,37.05,37.01,37.04,69767.0,28.4536,28.4766,28.4459,28.4689,69767.0
2016-09-21 12:45:00,37.04,37.06,37.04,37.05,50089.0,28.4689,28.4843,28.4689,28.4766,50089.0
2016-09-21 12:50:00,37.05,37.08,37.04,37.07,80425.0,28.4766,28.4997,28.4689,28.492,80425.0
2016-09-21 12:55:00,37.07,37.08,37.06,37.07,69508.0,28.492,28.4997,28.4843,28.492,69508.0
2016-09-21 13:00:00,37.06,37.09,37.06,37.08,59930.0,28.4843,28.5074,28.4843,28.4997,59930.0
2016-09-21 13:05:00,37.08,37.09,37.07,37.08,33330.0,28.4997,28.5074,28.492,28.4997,33330.0
2016-09-21 13:10:00,37.07,37.08,37.06,37.06,105346.0,28.492,28.4997,28.4843,28.4843,105346.0
2016-09-21 13:15:00,37.06,37.07,37.04,37.07,86906.0,28.4843,28.492,28.4689,28.492,86906.0
2016-09-21 13:20:00,37.07,37.07,37.04,37.05,88251.0,28.492,28.492,28.4689,28.4766,88251.0
2016-09-21 13:25:00,37.05,37.06,37.03,37.05,73661.0,28.4766,28.4843,28.4612,28.4766,73661.0
2016-09-21 13:30:00,37.05,37.07,37.04,37.07,99399.0,28.4766,28.492,28.4689,28.492,99399.0
2016-09-21 13:35:00,37.07,37.08,37.05,37.06,93131.0,28.492,28.4997,28.4766,28.4843,93131.0
2016-09-21 13:40:00,37.06,37.07,37.04,37.06,122763.0,28.4843,28.492,28.4689,28.4843,122763.0
2016-09-21 13:45:00,37.06,37.1,37.05,37.09,74951.0,28.4843,28.515,28.4766,28.5074,74951.0
2016-09-21 13:50:00,37.08,37.1,37.07,37.08,58737.0,28.4997,28.515,28.492,28.4997,58737.0
2016-09-21 13:55:00,37.08,37.13,37.06,37.07,163810.0,28.4997,28.5381,28.4843,28.492,163810.0
2016-09-21 14:00:00,37.06,37.19,37.03,37.16,178173.0,28.4843,28.5842,28.4612,28.5612,178173.0
2016-09-21 14:05:00,37.16,37.26,37.15,37.22,279372.0,28.5612,28.638,28.5535,28.6073,279372.0
2016-09-21 14:10:00,37.22,37.31,37.2,37.21,283563.0,28.6073,28.6765,28.5919,28.5996,283563.0
2016-09-21 14:15:00,37.21,37.25,37.18,37.19,217738.0,28.5996,28.6303,28.5765,28.5842,217738.0
2016-09-21 14:20:00,37.19,37.19,37.12,37.12,114184.0,28.5842,28.5842,28.5304,28.5304,114184.0
2016-09-21 14:25:00,37.12,37.15,37.09,37.12,106489.0,28.5304,28.5535,28.5074,28.5304,106489.0
2016-09-21 14:30:00,37.11,37.14,37.06,37.13,167882.0,28.5227,28.5458,28.4843,28.5381,167882.0
2016-09-21 14:35:00,37.12,37.24,37.12,37.22,304861.0,28.5304,28.6227,28.5304,28.6073,304861.0
2016-09-21 14:40:00,37.22,37.27,37.2,37.24,197102.0,28.6073,28.6457,28.5919,28.6227,197102.0
2016-09-21 14:45:00,37.24,37.26,37.18,37.21,192594.0,28.6227,28.638,28.5765,28.5996,192594.0
2016-09-21 14:50:00,37.21,37.22,37.19,37.21,130542.0,28.5996,28.6073,28.5842,28.5996,130542.0
2016-09-21 14:55:00,37.22,37.3,37.21,37.29,140379.0,28.6073,28.6688,28.5996,28.6611,140379.0
2016-09-21 15:00:00,37.29,37.32,37.25,37.3,225190.0,28.6611,28.6841,28.6303,28.6688,225190.0
2016-09-21 15:05:00,37.3,37.35,37.3,37.32,73503.0,28.6688,28.7072,28.6688,28.6841,73503.0
2016-09-21 15:10:00,37.32,37.39,37.31,37.38,82201.0,28.6841,28.7379,28.6765,28.7303,82201.0
2016-09-21 15:15:00,37.38,37.42,37.37,37.39,116881.0,28.7303,28.761,28.7226,28.7379,116881.0
2016-09-21 15:20:00,37.39,37.41,37.38,37.39,195938.0,28.7379,28.7533,28.7303,28.7379,195938.0
2016-09-21 15:25:00,37.38,37.41,37.38,37.4,86368.0,28.7303,28.7533,28.7303,28.7456,86368.0
2016-09-21 15:30:00,37.4,37.45,37.39,37.44,148347.0,28.7456,28.7841,28.7379,28.7764,148347.0
2016-09-21 15:35:00,37.44,37.46,37.42,37.43,105178.0,28.7764,28.7917,28.761,28.7687,105178.0
2016-09-21 15:40:00,37.44,37.47,37.43,37.46,151064.0,28.7764,28.7994,28.7687,28.7917,151064.0
2016-09-21 15:45:00,37.47,37.49,37.46,37.46,222402.0,28.7994,28.8148,28.7917,28.7917,222402.0
2016-09-21 15:50:00,37.47,37.49,37.45,37.45,170744.0,28.7994,28.8148,28.7841,28.7841,170744.0
2016-09-21 15:55:00,37.45,37.46,37.42,37.43,1083082.0,28.7841,28.7917,28.761,28.7687,1083082.0
2016-09-22 09:30:00,37.96,38.01,37.92,38.0,187599.0,29.176,29.2145,29.1453,29.2068,187599.0
2016-09-22 09:35:00,38.01,38.02,37.98,37.98,104255.0,29.2145,29.2222,29.1914,29.1914,104255.0
2016-09-22 09:40:00,37.97,38.0,37.97,37.99,36041.0,29.1837,29.2068,29.1837,29.1991,36041.0
2016-09-22 09:45:00,37.99,38.02,37.99,37.99,70448.0,29.1991,29.2222,29.1991,29.1991,70448.0
2016-09-22 09:50:00,38.0,38.02,37.98,38.01,54584.0,29.2068,29.2222,29.1914,29.2145,54584.0
2016-09-22 09:55:00,38.02,38.04,38.0,38.01,29203.0,29.2222,29.2375,29.2068,29.2145,29203.0
2016-09-22 10:00:00,38.01,38.03,37.99,38.0,154133.0,29.2145,29.2298,29.1991,29.2068,154133.0
2016-09-22 10:05:00,38.0,38.0,37.96,37.96,23511.0,29.2068,29.2068,29.176,29.176,23511.0
2016-09-22 10:10:00,37.95,37.96,37.94,37.95,110311.0,29.1684,29.176,29.1607,29.1684,110311.0
2016-09-22 10:15:00,37.95,37.95,37.93,37.94,24736.0,29.1684,29.1684,29.153,29.1607,24736.0
2016-09-22 10:20:00,37.93,37.95,37.92,37.95,35207.0,29.153,29.1684,29.1453,29.1684,35207.0
2016-09-22 10:25:00,37.95,37.97,37.95,37.96,82107.0,29.1684,29.1837,29.1684,29.176,82107.0
2016-09-22 10:30:00,37.96,38.0,37.95,38.0,101819.0,29.176,29.2068,29.1684,29.2068,101819.0
2016-09-22 10:35:00,38.0,38.0,37.96,37.98,29757.0,29.2068,29.2068,29.176,29.1914,29757.0
2016-09-22 10:40:00,37.98,37.99,37.96,37.98,17689.0,29.1914,29.1991,29.176,29.1914,17689.0
2016-09-22 10:45:00,37.98,37.99,37.97,37.97,48802.0,29.1914,29.1991,29.1837,29.1837,48802.0
2016-09-22 10:50:00,37.97,37.97,37.94,37.95,38196.0,29.1837,29.1837,29.1607,29.1684,38196.0
2016-09-22 10:55:00,37.95,37.97,37.94,37.95,25597.0,29.1684,29.1837,29.1607,29.1684,25597.0
2016-09-22 11:00:00,37.94,37.95,37.93,37.93,46304.0,29.1607,29.1684,29.153,29.153,46304.0
2016-09-22 11:05:00,37.92,37.93,37.9,37.91,105145.0,29.1453,29.153,29.1299,29.1376,105145.0
2016-09-22 11:10:00,37.9,37.91,37.88,37.91,93603.0,29.1299,29.1376,29.1146,29.1376,93603.0
2016-09-22 11:15:00,37.91,37.93,37.9,37.93,26634.0,29.1376,29.153,29.1299,29.153,26634.0
2016-09-22 11:20:00,37.92,37.94,37.9,37.9,59738.0,29.1453,29.1607,29.1299,29.1299,59738.0
2016-09-22 11:25:00,37.9,37.91,37.85,37.87,60371.0,29.1299,29.1376,29.0915,29.1069,60371.0
2016-09-22 11:30:00,37.86,37.88,37.84,37.87,61463.0,29.0992,29.1146,29.0838,29.1069,61463.0
2016-09-22 11:35:00,37.87,37.88,37.85,37.88,31751.0,29.1069,29.1146,29.0915,29.1146,31751.0
2016-09-22 11:40:00,37.87,37.88,37.85,37.87,23848.0,29.1069,29.1146,29.0915,29.1069,23848.0
2016-09-22 11:45:00,37.86,37.87,37.85,37.87,21893.0,29.0992,29.1069,29.0915,29.1069,21893.0
2016-09-22 11:50:00,37.86,37.86,37.84,37.85,16412.0,29.0992,29.0992,29.0838,29.0915,16412.0
2016-09-22 11:55:00,37.86,37.88,37.85,37.87,12058.0,29.0992,29.1146,29.0915,29.1069,12058.0
2016-09-22 12:00:00,37.88,37.9,37.87,37.89,34067.0,29.1146,29.1299,29.1069,29.1222,34067.0
2016-09-22 12:05:00,37.88,37.89,37.87,37.87,11569.0,29.1146,29.1222,29.1069,29.1069,11569.0
2016-09-22 12:10:00,37.87,37.88,37.85,37.86,89073.0,29.1069,29.1146,29.0915,29.0992,89073.0
2016-09-22 12:15:00,37.86,37.87,37.85,37.85,64498.0,29.0992,29.1069,29.0915,29.0915,64498.0
2016-09-22 12:20:00,37.85,37.85,37.83,37.84,40024.0,29.0915,29.0915,29.0761,29.0838,40024.0
2016-09-22 12:25:00,37.84,37.87,37.83,37.87,26947.0,29.0838,29.1069,29.0761,29.1069,26947.0
2016-09-22 12:30:00,37.87,37.88,37.86,37.87,29910.0,29.1069,29.1146,29.0992,29.1069,29910.0
2016-09-22 12:35:00,37.86,37.88,37.86,37.87,31700.0,29.0992,29.1146,29.0992,29.1069,31700.0
2016-09-22 12:40:00,37.87,37.88,37.84,37.85,49677.0,29.1069,29.1146,29.0838,29.0915,49677.0
2016-09-22 12:45:00,37.85,37.86,37.84,37.86,24047.0,29.0915,29.0992,29.0838,29.0992,24047.0
2016-09-22 12:50:00,37.85,37.87,37.85,37.87,74430.0,29.0915,29.1069,29.0915,29.1069,74430.0
2016-09-22 12:55:00,37.86,37.87,37.83,37.85,31971.0,29.0992,29.1069,29.0761,29.0915,31971.0
2016-09-22 13:00:00,37.86,37.87,37.84,37.85,36817.0,29.0992,29.1069,29.0838,29.0915,36817.0
2016-09-22 13:05:00,37.86,37.88,37.86,37.88,49358.0,29.0992,29.1146,29.0992,29.1146,49358.0
2016-09-22 13:10:00,37.88,37.89,37.87,37.88,14193.0,29.1146,29.1222,29.1069,29.1146,14193.0
2016-09-22 13:15:00,37.89,37.9,37.87,37.89,41587.0,29.1222,29.1299,29.1069,29.1222,41587.0
2016-09-22 13:20:00,37.88,37.9,37.87,37.9,31639.0,29.1146,29.1299,29.1069,29.1299,31639.0
2016-09-22 13:25:00,37.9,37.9,37.87,37.88,20727.0,29.1299,29.1299,29.1069,29.1146,20727.0
2016-09-22 13:30:00,37.88,37.9,37.87,37.9,30603.0,29.1146,29.1299,29.1069,29.1299,30603.0
2016-09-22 13:35:00,37.9,37.9,37.88,37.9,90207.0,29.1299,29.1299,29.1146,29.1299,90207.0
2016-09-22 13:40:00,37.9,37.9,37.87,37.88,75341.0,29.1299,29.1299,29.1069,29.1146,75341.0
2016-09-22 13:45:00,37.88,37.88,37.86,37.88,34704.0,29.1146,29.1146,29.0992,29.1146,34704.0
2016-09-22 13:50:00,37.88,37.88,37.86,37.86,32048.0,29.1146,29.1146,29.0992,29.0992,32048.0
2016-09-22 13:55:00,37.85,37.86,37.85,37.86,11258.0,29.0915,29.0992,29.0915,29.0992,11258.0
2016-09-22 14:00:00,37.86,37.87,37.85,37.85,67262.0,29.0992,29.1069,29.0915,29.0915,67262.0
2016-09-22 14:05:00,37.86,37.87,37.85,37.87,39660.0,29.0992,29.1069,29.0915,29.1069,39660.0
2016-09-22 14:10:00,37.86,37.87,37.78,37.78,100566.0,29.0992,29.1069,29.0377,29.0377,100566.0
2016-09-22 14:15:00,37.79,37.81,37.77,37.77,55811.0,29.0454,29.0608,29.03,29.03,55811.0
2016-09-22 14:20:00,37.78,37.79,37.75,37.77,58541.0,29.0377,29.0454,29.0146,29.03,58541.0
2016-09-22 14:25:00,37.77,37.81,37.77,37.79,67517.0,29.03,29.0608,29.03,29.0454,67517.0
2016-09-22 14:30:00,37.79,37.8,37.76,37.77,17302.0,29.0454,29.0531,29.0223,29.03,17302.0
2016-09-22 14:35:00,37.77,37.8,37.75,37.79,77162.0,29.03,29.0531,29.0146,29.0454,77162.0
2016-09-22 14:40:00,37.8,37.8,37.77,37.78,63889.0,29.0531,29.0531,29.03,29.0377,63889.0
2016-09-22 14:45:00,37.78,37.8,37.77,37.79,56365.0,29.0377,29.0531,29.03,29.0454,56365.0
2016-09-22 14:50:00,37.79,37.83,37.77,37.81,54167.0,29.0454,29.0761,29.03,29.0608,54167.0
2016-09-22 14:55:00,37.81,37.83,37.81,37.83,48979.0,29.0608,29.0761,29.0608,29.0761,48979.0
2016-09-22 15:00:00,37.82,37.84,37.82,37.82,50062.0,29.0684,29.0838,29.0684,29.0684,50062.0
2016-09-22 15:05:00,37.82,37.84,37.81,37.81,33734.0,29.0684,29.0838,29.0608,29.0608,33734.0
2016-09-22 15:10:00,37.81,37.83,37.81,37.82,39339.0,29.0608,29.0761,29.0608,29.0684,39339.0
2016-09-22 15:15:00,37.82,37.83,37.82,37.83,72870.0,29.0684,29.0761,29.0684,29.0761,72870.0
2016-09-22 15:20:00,37.83,37.85,37.82,37.84,40145.0,29.0761,29.0915,29.0684,29.0838,40145.0
2016-09-22 15:25:00,37.84,37.85,37.83,37.84,31845.0,29.0838,29.0915,29.0761,29.0838,31845.0
2016-09-22 15:30:00,37.84,37.85,37.83,37.85,37407.0,29.0838,29.0915,29.0761,29.0915,37407.0
2016-09-22 15:35:00,37.85,37.86,37.84,37.85,34070.0,29.0915,29.0992,29.0838,29.0915,34070.0
2016-09-22 15:40:00,37.86,37.86,37.84,37.86,49577.0,29.0992,29.0992,29.0838,29.0992,49577.0
2016-09-22 15:45:00,37.85,37.86,37.83,37.83,57673.0,29.0915,29.0992,29.0761,29.0761,57673.0
2016-09-22 15:50:00,37.84,37.84,37.82,37.84,108773.0,29.0838,29.0838,29.0684,29.0838,108773.0
2016-09-22 15:55:00,37.84,37.84,37.79,37.79,306043.0,29.0838,29.0838,29.0454,29.0454,306043.0
2016-09-23 09:30:00,37.5,37.52,37.47,37.51,141996.0,28.8225,28.8379,28.7994,28.8302,141996.0
2016-09-23 09:35:00,37.52,37.54,37.51,37.53,156748.0,28.8379,28.8532,28.8302,28.8455,156748.0
2016-09-23 09:40:00,37.52,37.54,37.51,37.52,37390.0,28.8379,28.8532,28.8302,28.8379,37390.0
2016-09-23 09:45:00,37.51,37.52,37.49,37.51,22082.0,28.8302,28.8379,28.8148,28.8302,22082.0
2016-09-23 09:50:00,37.51,37.53,37.5,37.52,10618.0,28.8302,28.8455,28.8225,28.8379,10618.0
2016-09-23 09:55:00,37.52,37.53,37.5,37.5,13635.0,28.8379,28.8455,28.8225,28.8225,13635.0
2016-09-23 10:00:00,37.5,37.53,37.49,37.53,94335.0,28.8225,28.8455,28.8148,28.8455,94335.0
2016-09-23 10:05:00,37.53,37.53,37.5,37.51,20070.0,28.8455,28.8455,28.8225,28.8302,20070.0
2016-09-23 10:10:00,37.51,37.51,37.48,37.5,32601.0,28.8302,28.8302,28.8071,28.8225,32601.0
2016-09-23 10:15:00,37.51,37.52,37.49,37.5,29507.0,28.8302,28.8379,28.8148,28.8225,29507.0
2016-09-23 10:20:00,37.51,37.53,37.49,37.53,26055.0,28.8302,28.8455,28.8148,28.8455,26055.0
2016-09-23 10:25:00,37.53,37.54,37.52,37.53,41758.0,28.8455,28.8532,28.8379,28.8455,41758.0
2016-09-23 10:30:00,37.53,37.54,37.5,37.51,42063.0,28.8455,28.8532,28.8225,28.8302,42063.0
2016-09-23 10:35:00,37.5,37.52,37.49,37.5,49408.0,28.8225,28.8379,28.8148,28.8225,49408.0
2016-09-23 10:40:00,37.5,37.54,37.5,37.54,46869.0,28.8225,28.8532,28.8225,28.8532,46869.0
2016-09-23 10:45:00,37.53,37.54,37.5,37.52,21156.0,28.8455,28.8532,28.8225,28.8379,21156.0
2016-09-23 10:50:00,37.52,37.52,37.5,37.51,18556.0,28.8379,28.8379,28.8225,28.8302,18556.0
2016-09-23 10:55:00,37.51,37.54,37.49,37.52,22453.0,28.8302,28.8532,28.8148,28.8379,22453.0
2016-09-23 11:00:00,37.52,37.55,37.51,37.54,45475.0,28.8379,28.8609,28.8302,28.8532,45475.0
2016-09-23 11:05:00,37.54,37.55,37.53,37.53,23222.0,28.8532,28.8609,28.8455,28.8455,23222.0
2016-09-23 11:10:00,37.54,37.55,37.53,37.55,43877.0,28.8532,28.8609,28.8455,28.8609,43877.0
2016-09-23 11:15:00,37.55,37.55,37.51,37.52,19857.0,28.8609,28.8609,28.8302,28.8379,19857.0
2016-09-23 11:20:00,37.52,37.54,37.52,37.53,13811.0,28.8379,28.8532,28.8379,28.8455,13811.0
2016-09-23 11:25:00,37.53,37.56,37.52,37.55,41627.0,28.8455,28.8686,28.8379,28.8609,41627.0
2016-09-23 11:30:00,37.54,37.57,37.54,37.54,102559.0,28.8532,28.8763,28.8532,28.8532,102559.0
2016-09-23 11:35:00,37.54,37.58,37.54,37.57,25666.0,28.8532,28.884,28.8532,28.8763,25666.0
2016-09-23 11:40:00,37.58,37.59,37.56,37.58,21758.0,28.884,28.8917,28.8686,28.884,21758.0
2016-09-23 11:45:00,37.58,37.58,37.53,37.54,27344.0,28.884,28.884,28.8455,28.8532,27344.0
2016-09-23 11:50:00,37.55,37.55,37.52,37.53,23570.0,28.8609,28.8609,28.8379,28.8455,23570.0
2016-09-23 11:55:00,37.53,37.53,37.5,37.51,39965.0,28.8455,28.8455,28.8225,28.8302,39965.0
2016-09-23 12:00:00,37.51,37.52,37.5,37.51,24097.0,28.8302,28.8379,28.8225,28.8302,24097.0
2016-09-23 12:05:00,37.51,37.51,37.5,37.51,33646.0,28.8302,28.8302,28.8225,28.8302,33646.0
2016-09-23 12:10:00,37.51,37.53,37.5,37.52,34279.0,28.8302,28.8455,28.8225,28.8379,34279.0
2016-09-23 12:15:00,37.52,37.53,37.51,37.53,14725.0,28.8379,28.8455,28.8302,28.8455,14725.0
2016-09-23 12:20:00,37.52,37.54,37.51,37.54,46385.0,28.8379,28.8532,28.8302,28.8532,46385.0
2016-09-23 12:25:00,37.54,37.54,37.52,37.53,38058.0,28.8532,28.8532,28.8379,28.8455,38058.0
2016-09-23 12:30:00,37.54,37.54,37.52,37.54,43855.0,28.8532,28.8532,28.8379,28.8532,43855.0
2016-09-23 12:35:00,37.54,37.54,37.52,37.53,24043.0,28.8532,28.8532,28.8379,28.8455,24043.0
2016-09-23 12:40:00,37.52,37.54,37.52,37.53,30261.0,28.8379,28.8532,28.8379,28.8455,30261.0
2016-09-23 12:45:00,37.52,37.52,37.51,37.51,23558.0,28.8379,28.8379,28.8302,28.8302,23558.0
2016-09-23 12:50:00,37.51,37.53,37.51,37.52,18357.0,28.8302,28.8455,28.8302,28.8379,18357.0
2016-09-23 12:55:00,37.52,37.53,37.51,37.53,9525.0,28.8379,28.8455,28.8302,28.8455,9525.0
2016-09-23 13:00:00,37.53,37.53,37.51,37.52,29823.0,28.8455,28.8455,28.8302,28.8379,29823.0
2016-09-23 13:05:00,37.52,37.52,37.5,37.5,16377.0,28.8379,28.8379,28.8225,28.8225,16377.0
2016-09-23 13:10:00,37.51,37.52,37.49,37.49,71782.0,28.8302,28.8379,28.8148,28.8148,71782.0
2016-09-23 13:15:00,37.5,37.51,37.49,37.49,37135.0,28.8225,28.8302,28.8148,28.8148,37135.0
2016-09-23 13:20:00,37.5,37.52,37.49,37.49,53107.0,28.8225,28.8379,28.8148,28.8148,53107.0
2016-09-23 13:25:00,37.49,37.51,37.49,37.5,17057.0,28.8148,28.8302,28.8148,28.8225,17057.0
2016-09-23 13:30:00,37.51,37.51,37.49,37.51,22855.0,28.8302,28.8302,28.8148,28.8302,22855.0
2016-09-23 13:35:00,37.5,37.51,37.49,37.49,22049.0,28.8225,28.8302,28.8148,28.8148,22049.0
2016-09-23 13:40:00,37.5,37.5,37.48,37.48,61144.0,28.8225,28.8225,28.8071,28.8071,61144.0
2016-09-23 13:45:00,37.49,37.49,37.46,37.46,60772.0,28.8148,28.8148,28.7917,28.7917,60772.0
2016-09-23 13:50:00,37.47,37.47,37.44,37.45,95780.0,28.7994,28.7994,28.7764,28.7841,95780.0
2016-09-23 13:55:00,37.45,37.46,37.44,37.44,107837.0,28.7841,28.7917,28.7764,28.7764,107837.0
2016-09-23 14:00:00,37.44,37.46,37.43,37.45,42786.0,28.7764,28.7917,28.7687,28.7841,42786.0
2016-09-23 14:05:00,37.45,37.47,37.44,37.46,65010.0,28.7841,28.7994,28.7764,28.7917,65010.0
2016-09-23 14:10:00,37.45,37.47,37.45,37.47,48116.0,28.7841,28.7994,28.7841,28.7994,48116.0
2016-09-23 14:15:00,37.46,37.48,37.46,37.46,38199.0,28.7917,28.8071,28.7917,28.7917,38199.0
2016-09-23 14:20:00,37.46,37.47,37.45,37.46,35481.0,28.7917,28.7994,28.7841,28.7917,35481.0
2016-09-23 14:25:00,37.45,37.48,37.45,37.47,106880.0,28.7841,28.8071,28.7841,28.7994,106880.0
2016-09-23 14:30:00,37.47,37.48,37.46,37.47,44408.0,28.7994,28.8071,28.7917,28.7994,44408.0
2016-09-23 14:35:00,37.48,37.48,37.46,37.47,196246.0,28.8071,28.8071,28.7917,28.7994,196246.0
2016-09-23 14:40:00,37.46,37.47,37.45,37.46,22964.0,28.7917,28.7994,28.7841,28.7917,22964.0
2016-09-23 14:45:00,37.46,37.47,37.46,37.47,73547.0,28.7917,28.7994,28.7917,28.7994,73547.0
2016-09-23 14:50:00,37.47,37.48,37.46,37.48,177342.0,28.7994,28.8071,28.7917,28.8071,177342.0
2016-09-23 14:55:00,37.48,37.48,37.47,37.47,55724.0,28.8071,28.8071,28.7994,28.7994,55724.0
2016-09-23 15:00:00,37.48,37.48,37.47,37.48,19947.0,28.8071,28.8071,28.7994,28.8071,19947.0
2016-09-23 15:05:00,37.47,37.5,37.47,37.49,79082.0,28.7994,28.8225,28.7994,28.8148,79082.0
2016-09-23 15:10:00,37.49,37.49,37.47,37.47,46753.0,28.8148,28.8148,28.7994,28.7994,46753.0
2016-09-23 15:15:00,37.48,37.48,37.45,37.47,89061.0,28.8071,28.8071,28.7841,28.7994,89061.0
2016-09-23 15:20:00,37.46,37.47,37.45,37.46,61039.0,28.7917,28.7994,28.7841,28.7917,61039.0
2016-09-23 15:25:00,37.47,37.5,37.46,37.49,129874.0,28.7994,28.8225,28.7917,28.8148,129874.0
2016-09-23 15:30:00,37.5,37.51,37.49,37.5,216266.0,28.8225,28.8302,28.8148,28.8225,216266.0
2016-09-23 15:35:00,37.51,37.51,37.46,37.47,43427.0,28.8302,28.8302,28.7917,28.7994,43427.0
2016-09-23 15:40:00,37.47,37.47,37.46,37.47,64357.0,28.7994,28.7994,28.7917,28.7994,64357.0
2016-09-23 15:45:00,37.47,37.47,37.45,37.46,76208.0,28.7994,28.7994,28.7841,28.7917,76208.0
2016-09-23 15:50:00,37.46,37.49,37.45,37.48,70271.0,28.7917,28.8148,28.7841,28.8071,70271.0
2016-09-23 15:55:00,37.48,37.48,37.44,37.44,178064.0,28.8071,28.8071,28.7764,28.7764,178064.0
2016-09-26 09:30:00,37.15,37.18,37.11,37.13,183104.0,28.5535,28.5765,28.5227,28.5381,183104.0
2016-09-26 09:35:00,37.13,37.14,37.09,37.09,115938.0,28.5381,28.5458,28.5074,28.5074,115938.0
2016-09-26 09:40:00,37.09,37.11,37.08,37.09,69267.0,28.5074,28.5227,28.4997,28.5074,69267.0
2016-09-26 09:45:00,37.09,37.11,37.08,37.09,251761.0,28.5074,28.5227,28.4997,28.5074,251761.0
2016-09-26 09:50:00,37.09,37.12,37.09,37.1,1543985.0,28.5074,28.5304,28.5074,28.515,1543985.0
2016-09-26 09:55:00,37.1,37.12,37.08,37.09,238650.0,28.515,28.5304,28.4997,28.5074,238650.0
2016-09-26 10:00:00,37.09,37.13,37.08,37.13,535742.0,28.5074,28.5381,28.4997,28.5381,535742.0
2016-09-26 10:05:00,37.13,37.17,37.13,37.14,256351.0,28.5381,28.5688,28.5381,28.5458,256351.0
2016-09-26 10:10:00,37.15,37.19,37.13,37.18,229053.0,28.5535,28.5842,28.5381,28.5765,229053.0
2016-09-26 10:15:00,37.19,37.19,37.15,37.16,187058.0,28.5842,28.5842,28.5535,28.5612,187058.0
2016-09-26 10:20:00,37.15,37.16,37.13,37.13,57534.0,28.5535,28.5612,28.5381,28.5381,57534.0
2016-09-26 10:25:00,37.14,37.14,37.12,37.14,26799.0,28.5458,28.5458,28.5304,28.5458,26799.0
2016-09-26 10:30:00,37.14,37.15,37.13,37.14,38581.0,28.5458,28.5535,28.5381,28.5458,38581.0
2016-09-26 10:35:00,37.15,37.2,37.14,37.16,74813.0,28.5535,28.5919,28.5458,28.5612,74813.0
2016-09-26 10:40:00,37.15,37.18,37.15,37.16,46189.0,28.5535,28.5765,28.5535,28.5612,46189.0
2016-09-26 10:45:00,37.17,37.18,37.15,37.18,34640.0,28.5688,28.5765,28.5535,28.5765,34640.0
2016-09-26 10:50:00,37.18,37.2,37.17,37.18,24799.0,28.5765,28.5919,28.5688,28.5765,24799.0
2016-09-26 10:55:00,37.18,37.2,37.17,37.19,114073.0,28.5765,28.5919,28.5688,28.5842,114073.0
2016-09-26 11:00:00,37.18,37.2,37.16,37.17,83527.0,28.5765,28.5919,28.5612,28.5688,83527.0
2016-09-26 11:05:00,37.18,37.2,37.17,37.18,24458.0,28.5765,28.5919,28.5688,28.5765,24458.0
2016-09-26 11:10:00,37.19,37.21,37.15,37.16,34242.0,28.5842,28.5996,28.5535,28.5612,34242.0
2016-09-26 11:15:00,37.16,37.18,37.16,37.18,44864.0,28.5612,28.5765,28.5612,28.5765,44864.0
2016-09-26 11:20:00,37.18,37.19,37.14,37.15,84748.0,28.5765,28.5842,28.5458,28.5535,84748.0
2016-09-26 11:25:00,37.15,37.17,37.13,37.14,107259.0,28.5535,28.5688,28.5381,28.5458,107259.0
2016-09-26 11:30:00,37.15,37.18,37.13,37.15,177921.0,28.5535,28.5765,28.5381,28.5535,177921.0
2016-09-26 11:35:00,37.15,37.18,37.14,37.18,73772.0,28.5535,28.5765,28.5458,28.5765,73772.0
2016-09-26 11:40:00,37.18,37.19,37.17,37.18,90581.0,28.5765,28.5842,28.5688,28.5765,90581.0
2016-09-26 11:45:00,37.18,37.2,37.17,37.18,47945.0,28.5765,28.5919,28.5688,28.5765,47945.0
2016-09-26 11:50:00,37.18,37.18,37.15,37.15,51355.0,28.5765,28.5765,28.5535,28.5535,51355.0
2016-09-26 11:55:00,37.16,37.17,37.14,37.15,72293.0,28.5612,28.5688,28.5458,28.5535,72293.0
2016-09-26 12:00:00,37.15,37.15,37.13,37.13,36121.0,28.5535,28.5535,28.5381,28.5381,36121.0
2016-09-26 12:05:00,37.13,37.16,37.13,37.14,71451.0,28.5381,28.5612,28.5381,28.5458,71451.0
2016-09-26 12:10:00,37.14,37.15,37.12,37.14,72714.0,28.5458,28.5535,28.5304,28.5458,72714.0
2016-09-26 12:15:00,37.15,37.17,37.15,37.15,23516.0,28.5535,28.5688,28.5535,28.5535,23516.0
2016-09-26 12:20:00,37.15,37.16,37.14,37.15,29959.0,28.5535,28.5612,28.5458,28.5535,29959.0
2016-09-26 12:25:00,37.16,37.16,37.13,37.14,28637.0,28.5612,28.5612,28.5381,28.5458,28637.0
2016-09-26 12:30:00,37.13,37.15,37.12,37.14,15904.0,28.5381,28.5535,28.5304,28.5458,15904.0
2016-09-26 12:35:00,37.15,37.16,37.12,37.14,23744.0,28.5535,28.5612,28.5304,28.5458,23744.0
2016-09-26 12:40:00,37.13,37.14,37.11,37.14,28890.0,28.5381,28.5458,28.5227,28.5458,28890.0
2016-09-26 12:45:00,37.15,37.16,37.14,37.15,20356.0,28.5535,28.5612,28.5458,28.5535,20356.0
2016-09-26 12:50:00,37.15,37.16,37.14,37.16,20629.0,28.5535,28.5612,28.5458,28.5612,20629.0
2016-09-26 12:55:00,37.16,37.17,37.14,37.15,20502.0,28.5612,28.5688,28.5458,28.5535,20502.0
2016-09-26 13:00:00,37.14,37.16,37.14,37.15,80148.0,28.5458,28.5612,28.5458,28.5535,80148.0
2016-09-26 13:05:00,37.15,37.16,37.12,37.13,86419.0,28.5535,28.5612,28.5304,28.5381,86419.0
2016-09-26 13:10:00,37.12,37.14,37.12,37.13,27710.0,28.5304,28.5458,28.5304,28.5381,27710.0
2016-09-26 13:15:00,37.12,37.13,37.12,37.12,23703.0,28.5304,28.5381,28.5304,28.5304,23703.0
2016-09-26 13:20:00,37.12,37.14,37.12,37.12,39850.0,28.5304,28.5458,28.5304,28.5304,39850.0
2016-09-26 13:25:00,37.12,37.12,37.1,37.11,79022.0,28.5304,28.5304,28.515,28.5227,79022.0
2016-09-26 13:30:00,37.1,37.11,37.1,37.11,19765.0,28.515,28.5227,28.515,28.5227,19765.0
2016-09-26 13:35:00,37.12,37.12,37.08,37.09,190379.0,28.5304,28.5304,28.4997,28.5074,190379.0
2016-09-26 13:40:00,37.09,37.1,37.08,37.09,39410.0,28.5074,28.515,28.4997,28.5074,39410.0
2016-09-26 13:45:00,37.09,37.11,37.08,37.09,30594.0,28.5074,28.5227,28.4997,28.5074,30594.0
2016-09-26 13:50:00,37.1,37.12,37.09,37.12,15816.0,28.515,28.5304,28.5074,28.5304,15816.0
2016-09-26 13:55:00,37.12,37.12,37.1,37.11,81439.0,28.5304,28.5304,28.515,28.5227,81439.0
2016-09-26 14:00:00,37.1,37.12,37.1,37.12,224574.0,28.515,28.5304,28.515,28.5304,224574.0
2016-09-26 14:05:00,37.12,37.13,37.11,37.12,15865.0,28.5304,28.5381,28.5227,28.5304,15865.0
2016-09-26 14:10:00,37.11,37.12,37.1,37.11,40820.0,28.5227,28.5304,28.515,28.5227,40820.0
2016-09-26 14:15:00,37.1,37.13,37.09,37.13,30677.0,28.515,28.5381,28.5074,28.5381,30677.0
2016-09-26 14:20:00,37.13,37.13,37.11,37.12,63146.0,28.5381,28.5381,28.5227,28.5304,63146.0
2016-09-26 14:25:00,37.12,37.13,37.11,37.12,21156.0,28.5304,28.5381,28.5227,28.5304,21156.0
2016-09-26 14:30:00,37.12,37.12,37.1,37.11,24768.0,28.5304,28.5304,28.515,28.5227,24768.0
2016-09-26 14:35:00,37.1,37.11,37.08,37.09,192413.0,28.515,28.5227,28.4997,28.5074,192413.0
2016-09-26 14:40:00,37.09,37.09,37.07,37.08,279630.0,28.5074,28.5074,28.492,28.4997,279630.0
2016-09-26 14:45:00,37.08,37.1,37.07,37.09,160336.0,28.4997,28.515,28.492,28.5074,160336.0
2016-09-26 14:50:00,37.09,37.1,37.08,37.1,26123.0,28.5074,28.515,28.4997,28.515,26123.0
2016-09-26 14:55:00,37.09,37.1,37.08,37.09,70989.0,28.5074,28.515,28.4997,28.5074,70989.0
2016-09-26 15:00:00,37.09,37.1,37.07,37.08,46347.0,28.5074,28.515,28.492,28.4997,46347.0
2016-09-26 15:05:00,37.08,37.12,37.07,37.1,85011.0,28.4997,28.5304,28.492,28.515,85011.0
2016-09-26 15:10:00,37.11,37.11,37.09,37.1,41815.0,28.5227,28.5227,28.5074,28.515,41815.0
2016-09-26 15:15:00,37.1,37.11,37.08,37.09,140665.0,28.515,28.5227,28.4997,28.5074,140665.0
2016-09-26 15:20:00,37.08,37.1,37.08,37.09,69998.0,28.4997,28.515,28.4997,28.5074,69998.0
2016-09-26 15:25:00,37.09,37.12,37.09,37.1,52144.0,28.5074,28.5304,28.5074,28.515,52144.0
2016-09-26 15:30:00,37.11,37.13,37.1,37.13,153257.0,28.5227,28.5381,28.515,28.5381,153257.0
2016-09-26 15:35:00,37.13,37.13,37.09,37.11,54777.0,28.5381,28.5381,28.5074,28.5227,54777.0
2016-09-26 15:40:00,37.11,37.11,37.08,37.09,105861.0,28.5227,28.5227,28.4997,28.5074,105861.0
2016-09-26 15:45:00,37.09,37.1,37.08,37.1,140335.0,28.5074,28.515,28.4997,28.515,140335.0
2016-09-26 15:50:00,37.09,37.1,37.08,37.09,145722.0,28.5074,28.515,28.4997,28.5074,145722.0
2016-09-26 15:55:00,37.09,37.11,37.08,37.1,371517.0,28.5074,28.5227,28.4997,28.515,371517.0
2016-09-27 09:30:00,36.98,37.0,36.95,36.99,216434.0,28.4228,28.4382,28.3998,28.4305,216434.0
2016-09-27 09:35:00,37.0,37.05,37.0,37.05,141643.0,28.4382,28.4766,28.4382,28.4766,141643.0
2016-09-27 09:40:00,37.05,37.09,37.03,37.03,116550.0,28.4766,28.5074,28.4612,28.4612,116550.0
2016-09-27 09:45:00,37.04,37.09,37.03,37.09,136513.0,28.4689,28.5074,28.4612,28.5074,136513.0
2016-09-27 09:50:00,37.08,37.12,37.06,37.1,43020.0,28.4997,28.5304,28.4843,28.515,43020.0
2016-09-27 09:55:00,37.1,37.14,37.1,37.14,22737.0,28.515,28.5458,28.515,28.5458,22737.0
2016-09-27 10:00:00,37.14,37.21,37.13,37.19,141177.0,28.5458,28.5996,28.5381,28.5842,141177.0
2016-09-27 10:05:00,37.18,37.2,37.15,37.16,56220.0,28.5765,28.5919,28.5535,28.5612,56220.0
2016-09-27 10:10:00,37.15,37.16,37.11,37.14,160993.0,28.5535,28.5612,28.5227,28.5458,160993.0
2016-09-27 10:15:00,37.14,37.15,37.13,37.14,23671.0,28.5458,28.5535,28.5381,28.5458,23671.0
2016-09-27 10:20:00,37.13,37.15,37.12,37.14,60372.0,28.5381,28.5535,28.5304,28.5458,60372.0
2016-09-27 10:25:00,37.14,37.15,37.12,37.13,48398.0,28.5458,28.5535,28.5304,28.5381,48398.0
2016-09-27 10:30:00,37.13,37.14,37.09,37.09,42044.0,28.5381,28.5458,28.5074,28.5074,42044.0
2016-09-27 10:35:00,37.09,37.09,37.06,37.07,35350.0,28.5074,28.5074,28.4843,28.492,35350.0
2016-09-27 10:40:00,37.06,37.06,37.04,37.06,40509.0,28.4843,28.4843,28.4689,28.4843,40509.0
2016-09-27 10:45:00,37.05,37.07,37.04,37.05,33566.0,28.4766,28.492,28.4689,28.4766,33566.0
2016-09-27 10:50:00,37.05,37.08,37.05,37.07,25823.0,28.4766,28.4997,28.4766,28.492,25823.0
2016-09-27 10:55:00,37.07,37.08,37.0,37.02,85544.0,28.492,28.4997,28.4382,28.4536,85544.0
2016-09-27 11:00:00,37.03,37.04,37.02,37.03,48448.0,28.4612,28.4689,28.4536,28.4612,48448.0
2016-09-27 11:05:00,37.03,37.05,37.02,37.05,37064.0,28.4612,28.4766,28.4536,28.4766,37064.0
2016-09-27 11:10:00,37.04,37.07,37.04,37.06,39214.0,28.4689,28.492,28.4689,28.4843,39214.0
2016-09-27 11:15:00,37.07,37.08,37.05,37.06,27989.0,28.492,28.4997,28.4766,28.4843,27989.0
2016-09-27 11:20:00,37.06,37.09,37.05,37.09,38119.0,28.4843,28.5074,28.4766,28.5074,38119.0
2016-09-27 11:25:00,37.08,37.13,37.07,37.12,32930.0,28.4997,28.5381,28.492,28.5304,32930.0
2016-09-27 11:30:00,37.11,37.15,37.1,37.15,93841.0,28.5227,28.5535,28.515,28.5535,93841.0
2016-09-27 11:35:00,37.15,37.19,37.13,37.18,42275.0,28.5535,28.5842,28.5381,28.5765,42275.0
2016-09-27 11:40:00,37.19,37.19,37.16,37.18,25514.0,28.5842,28.5842,28.5612,28.5765,25514.0
2016-09-27 11:45:00,37.17,37.18,37.15,37.16,48044.0,28.5688,28.5765,28.5535,28.5612,48044.0
2016-09-27 11:50:00,37.16,37.17,37.15,37.16,21464.0,28.5612,28.5688,28.5535,28.5612,21464.0
2016-09-27 11:55:00,37.16,37.2,37.16,37.19,42794.0,28.5612,28.5919,28.5612,28.5842,42794.0
2016-09-27 12:00:00,37.18,37.2,37.18,37.19,22677.0,28.5765,28.5919,28.5765,28.5842,22677.0
2016-09-27 12:05:00,37.19,37.19,37.17,37.18,62564.0,28.5842,28.5842,28.5688,28.5765,62564.0
2016-09-27 12:10:00,37.18,37.19,37.17,37.17,54536.0,28.5765,28.5842,28.5688,28.5688,54536.0
2016-09-27 12:15:00,37.16,37.19,37.16,37.19,27401.0,28.5612,28.5842,28.5612,28.5842,27401.0
2016-09-27 12:20:00,37.19,37.27,37.19,37.26,160701.0,28.5842,28.6457,28.5842,28.638,160701.0
2016-09-27 12:25:00,37.27,37.28,37.25,37.25,25145.0,28.6457,28.6534,28.6303,28.6303,25145.0
2016-09-27 12:30:00,37.26,37.26,37.24,37.25,21710.0,28.638,28.638,28.6227,28.6303,21710.0
2016-09-27 12:35:00,37.26,37.26,37.23,37.24,60386.0,28.638,28.638,28.615,28.6227,60386.0
2016-09-27 12:40:00,37.24,37.25,37.23,37.24,33972.0,28.6227,28.6303,28.615,28.6227,33972.0
2016-09-27 12:45:00,37.25,37.25,37.22,37.23,18607.0,28.6303,28.6303,28.6073,28.615,18607.0
2016-09-27 12:50:00,37.24,37.26,37.23,37.26,14332.0,28.6227,28.638,28.615,28.638,14332.0
2016-09-27 12:55:00,37.26,37.28,37.25,37.27,41250.0,28.638,28.6534,28.6303,28.6457,41250.0
2016-09-27 13:00:00,37.27,37.31,37.27,37.3,36753.0,28.6457,28.6765,28.6457,28.6688,36753.0
2016-09-27 13:05:00,37.3,37.3,37.28,37.28,26121.0,28.6688,28.6688,28.6534,28.6534,26121.0
2016-09-27 13:10:00,37.28,37.29,37.26,37.27,44851.0,28.6534,28.6611,28.638,28.6457,44851.0
2016-09-27 13:15:00,37.26,37.28,37.26,37.27,17569.0,28.638,28.6534,28.638,28.6457,17569.0
2016-09-27 13:20:00,37.28,37.29,37.27,37.29,18266.0,28.6534,28.6611,28.6457,28.6611,18266.0
2016-09-27 13:25:00,37.29,37.3,37.28,37.3,85508.0,28.6611,28.6688,28.6534,28.6688,85508.0
2016-09-27 13:30:00,37.3,37.32,37.29,37.3,39813.0,28.6688,28.6841,28.6611,28.6688,39813.0
2016-09-27 13:35:00,37.3,37.3,37.28,37.3,22227.0,28.6688,28.6688,28.6534,28.6688,22227.0
2016-09-27 13:40:00,37.3,37.3,37.28,37.3,14690.0,28.6688,28.6688,28.6534,28.6688,14690.0
2016-09-27 13:45:00,37.3,37.31,37.29,37.3,103910.0,28.6688,28.6765,28.6611,28.6688,103910.0
2016-09-27 13:50:00,37.3,37.3,37.28,37.3,18351.0,28.6688,28.6688,28.6534,28.6688,18351.0
2016-09-27 13:55:00,37.29,37.3,37.26,37.28,25922.0,28.6611,28.6688,28.638,28.6534,25922.0
2016-09-27 14:00:00,37.27,37.29,37.26,37.27,41394.0,28.6457,28.6611,28.638,28.6457,41394.0
2016-09-27 14:05:00,37.26,37.27,37.24,37.24,68258.0,28.638,28.6457,28.6227,28.6227,68258.0
2016-09-27 14:10:00,37.24,37.27,37.24,37.27,41004.0,28.6227,28.6457,28.6227,28.6457,41004.0
2016-09-27 14:15:00,37.27,37.27,37.26,37.27,49548.0,28.6457,28.6457,28.638,28.6457,49548.0
2016-09-27 14:20:00,37.27,37.28,37.26,37.26,34087.0,28.6457,28.6534,28.638,28.638,34087.0
2016-09-27 14:25:00,37.26,37.27,37.26,37.27,16253.0,28.638,28.6457,28.638,28.6457,16253.0
2016-09-27 14:30:00,37.27,37.28,37.25,37.27,33147.0,28.6457,28.6534,28.6303,28.6457,33147.0
2016-09-27 14:35:00,37.27,37.28,37.26,37.27,24568.0,28.6457,28.6534,28.638,28.6457,24568.0
2016-09-27 14:40:00,37.27,37.27,37.25,37.27,146353.0,28.6457,28.6457,28.6303,28.6457,146353.0
2016-09-27 14:45:00,37.27,37.28,37.25,37.27,105745.0,28.6457,28.6534,28.6303,28.6457,105745.0
2016-09-27 14:50:00,37.27,37.28,37.25,37.27,49517.0,28.6457,28.6534,28.6303,28.6457,49517.0
2016-09-27 14:55:00,37.26,37.27,37.25,37.27,26954.0,28.638,28.6457,28.6303,28.6457,26954.0
2016-09-27 15:00:00,37.26,37.27,37.26,37.27,36157.0,28.638,28.6457,28.638,28.6457,36157.0
2016-09-27 15:05:00,37.27,37.28,37.26,37.28,30492.0,28.6457,28.6534,28.638,28.6534,30492.0
2016-09-27 15:10:00,37.27,37.28,37.25,37.26,54986.0,28.6457,28.6534,28.6303,28.638,54986.0
2016-09-27 15:15:00,37.26,37.26,37.25,37.26,48579.0,28.638,28.638,28.6303,28.638,48579.0
2016-09-27 15:20:00,37.25,37.26,37.23,37.23,109947.0,28.6303,28.638,28.615,28.615,109947.0
2016-09-27 15:25:00,37.24,37.24,37.23,37.23,62458.0,28.6227,28.6227,28.615,28.615,62458.0
2016-09-27 15:30:00,37.24,37.24,37.22,37.23,151279.0,28.6227,28.6227,28.6073,28.615,151279.0
2016-09-27 15:35:00,37.23,37.25,37.23,37.25,90230.0,28.615,28.6303,28.615,28.6303,90230.0
2016-09-27 15:40:00,37.25,37.27,37.25,37.27,62789.0,28.6303,28.6457,28.6303,28.6457,62789.0
2016-09-27 15:45:00,37.27,37.27,37.24,37.25,58961.0,28.6457,28.6457,28.6227,28.6303,58961.0
2016-09-27 15:50:00,37.24,37.26,37.23,37.26,102889.0,28.6227,28.638,28.615,28.638,102889.0
2016-09-27 15:55:00,37.26,37.3,37.25,37.29,300323.0,28.638,28.6688,28.6303,28.6611,300323.0
2016-09-28 09:30:00,37.38,37.44,37.38,37.42,100500.0,28.7303,28.7764,28.7303,28.761,100500.0
2016-09-28 09:35:00,37.43,37.45,37.41,37.42,65708.0,28.7687,28.7841,28.7533,28.761,65708.0
2016-09-28 09:40:00,37.42,37.43,37.4,37.43,46557.0,28.761,28.7687,28.7456,28.7687,46557.0
2016-09-28 09:45:00,37.43,37.46,37.42,37.45,65495.0,28.7687,28.7917,28.761,28.7841,65495.0
2016-09-28 09:50:00,37.45,37.45,37.43,37.44,48051.0,28.7841,28.7841,28.7687,28.7764,48051.0
2016-09-28 09:55:00,37.45,37.45,37.41,37.42,29645.0,28.7841,28.7841,28.7533,28.761,29645.0
2016-09-28 10:00:00,37.43,37.46,37.42,37.44,47968.0,28.7687,28.7917,28.761,28.7764,47968.0
2016-09-28 10:05:00,37.44,37.45,37.41,37.42,9421.0,28.7764,28.7841,28.7533,28.761,9421.0
2016-09-28 10:10:00,37.41,37.42,37.37,37.39,41625.0,28.7533,28.761,28.7226,28.7379,41625.0
2016-09-28 10:15:00,37.39,37.4,37.37,37.39,708009.0,28.7379,28.7456,28.7226,28.7379,708009.0
2016-09-28 10:20:00,37.39,37.4,37.37,37.38,35931.0,28.7379,28.7456,28.7226,28.7303,35931.0
2016-09-28 10:25:00,37.37,37.39,37.36,37.39,83400.0,28.7226,28.7379,28.7149,28.7379,83400.0
2016-09-28 10:30:00,37.39,37.41,37.34,37.35,60303.0,28.7379,28.7533,28.6995,28.7072,60303.0
2016-09-28 10:35:00,37.36,37.36,37.32,37.33,195378.0,28.7149,28.7149,28.6841,28.6918,195378.0
2016-09-28 10:40:00,37.33,37.36,37.33,37.35,15184.0,28.6918,28.7149,28.6918,28.7072,15184.0
2016-09-28 10:45:00,37.34,37.34,37.28,37.29,99943.0,28.6995,28.6995,28.6534,28.6611,99943.0
2016-09-28 10:50:00,37.29,37.3,37.26,37.28,59674.0,28.6611,28.6688,28.638,28.6534,59674.0
2016-09-28 10:55:00,37.27,37.32,37.25,37.26,46909.0,28.6457,28.6841,28.6303,28.638,46909.0
2016-09-28 11:00:00,37.26,37.27,37.21,37.21,65321.0,28.638,28.6457,28.5996,28.5996,65321.0
2016-09-28 11:05:00,37.21,37.22,37.19,37.21,45962.0,28.5996,28.6073,28.5842,28.5996,45962.0
2016-09-28 11:10:00,37.22,37.24,37.2,37.22,60874.0,28.6073,28.6227,28.5919,28.6073,60874.0
2016-09-28 11:15:00,37.22,37.26,37.21,37.26,30961.0,28.6073,28.638,28.5996,28.638,30961.0
2016-09-28 11:20:00,37.26,37.27,37.24,37.25,79671.0,28.638,28.6457,28.6227,28.6303,79671.0
2016-09-28 11:25:00,37.25,37.26,37.23,37.26,40375.0,28.6303,28.638,28.615,28.638,40375.0
2016-09-28 11:30:00,37.27,37.28,37.24,37.27,44191.0,28.6457,28.6534,28.6227,28.6457,44191.0
2016-09-28 11:35:00,37.26,37.29,37.25,37.29,49613.0,28.638,28.6611,28.6303,28.6611,49613.0
2016-09-28 11:40:00,37.28,37.31,37.28,37.3,37895.0,28.6534,28.6765,28.6534,28.6688,37895.0
2016-09-28 11:45:00,37.29,37.32,37.29,37.31,31934.0,28.6611,28.6841,28.6611,28.6765,31934.0
2016-09-28 11:50:00,37.31,37.34,37.3,37.34,28142.0,28.6765,28.6995,28.6688,28.6995,28142.0
2016-09-28 11:55:00,37.34,37.34,37.32,37.34,21279.0,28.6995,28.6995,28.6841,28.6995,21279.0
2016-09-28 12:00:00,37.34,37.34,37.3,37.32,30014.0,28.6995,28.6995,28.6688,28.6841,30014.0
2016-09-28 12:05:00,37.32,37.32,37.29,37.31,18252.0,28.6841,28.6841,28.6611,28.6765,18252.0
2016-09-28 12:10:00,37.3,37.37,37.3,37.37,42707.0,28.6688,28.7226,28.6688,28.7226,42707.0
2016-09-28 12:15:00,37.37,37.38,37.33,37.33,32354.0,28.7226,28.7303,28.6918,28.6918,32354.0
2016-09-28 12:20:00,37.34,37.35,37.32,37.34,19944.0,28.6995,28.7072,28.6841,28.6995,19944.0
2016-09-28 12:25:00,37.34,37.35,37.33,37.33,45537.0,28.6995,28.7072,28.6918,28.6918,45537.0
2016-09-28 12:30:00,37.34,37.34,37.31,37.31,32947.0,28.6995,28.6995,28.6765,28.6765,32947.0
2016-09-28 12:35:00,37.31,37.33,37.31,37.33,30807.0,28.6765,28.6918,28.6765,28.6918,30807.0
2016-09-28 12:40:00,37.34,37.36,37.32,37.35,25824.0,28.6995,28.7149,28.6841,28.7072,25824.0
2016-09-28 12:45:00,37.36,37.37,37.35,37.36,39757.0,28.7149,28.7226,28.7072,28.7149,39757.0
2016-09-28 12:50:00,37.36,37.38,37.35,37.38,12894.0,28.7149,28.7303,28.7072,28.7303,12894.0
2016-09-28 12:55:00,37.38,37.38,37.35,37.36,21448.0,28.7303,28.7303,28.7072,28.7149,21448.0
2016-09-28 13:00:00,37.35,37.35,37.33,37.34,26836.0,28.7072,28.7072,28.6918,28.6995,26836.0
2016-09-28 13:05:00,37.35,37.35,37.33,37.34,29768.0,28.7072,28.7072,28.6918,28.6995,29768.0
2016-09-28 13:10:00,37.34,37.35,37.32,37.33,34629.0,28.6995,28.7072,28.6841,28.6918,34629.0
2016-09-28 13:15:00,37.34,37.35,37.33,37.33,22723.0,28.6995,28.7072,28.6918,28.6918,22723.0
2016-09-28 13:20:00,37.34,37.37,37.34,37.35,43039.0,28.6995,28.7226,28.6995,28.7072,43039.0
2016-09-28 13:25:00,37.35,37.37,37.35,37.37,44787.0,28.7072,28.7226,28.7072,28.7226,44787.0
2016-09-28 13:30:00,37.37,37.4,37.36,37.39,31831.0,28.7226,28.7456,28.7149,28.7379,31831.0
2016-09-28 13:35:00,37.39,37.4,37.38,37.4,10421.0,28.7379,28.7456,28.7303,28.7456,10421.0
2016-09-28 13:40:00,37.4,37.41,37.39,37.4,58809.0,28.7456,28.7533,28.7379,28.7456,58809.0
2016-09-28 13:45:00,37.4,37.42,37.39,37.4,190911.0,28.7456,28.761,28.7379,28.7456,190911.0
2016-09-28 13:50:00,37.4,37.42,37.4,37.4,37111.0,28.7456,28.761,28.7456,28.7456,37111.0
2016-09-28 13:55:00,37.4,37.41,37.39,37.4,39722.0,28.7456,28.7533,28.7379,28.7456,39722.0
2016-09-28 14:00:00,37.4,37.41,37.38,37.39,47090.0,28.7456,28.7533,28.7303,28.7379,47090.0
2016-09-28 14:05:00,37.4,37.42,37.38,37.41,40179.0,28.7456,28.761,28.7303,28.7533,40179.0
2016-09-28 14:10:00,37.41,37.51,37.41,37.5,152003.0,28.7533,28.8302,28.7533,28.8225,152003.0
2016-09-28 14:15:00,37.49,37.53,37.48,37.52,50899.0,28.8148,28.8455,28.8071,28.8379,50899.0
2016-09-28 14:20:00,37.52,37.54,37.5,37.53,118850.0,28.8379,28.8532,28.8225,28.8455,118850.0
2016-09-28 14:25:00,37.53,37.59,37.52,37.56,245110.0,28.8455,28.8917,28.8379,28.8686,245110.0
2016-09-28 14:30:00,37.55,37.59,37.55,37.57,56702.0,28.8609,28.8917,28.8609,28.8763,56702.0
2016-09-28 14:35:00,37.57,37.58,37.53,37.54,94157.0,28.8763,28.884,28.8455,28.8532,94157.0
2016-09-28 14:40:00,37.55,37.56,37.53,37.55,82547.0,28.8609,28.8686,28.8455,28.8609,82547.0
2016-09-28 14:45:00,37.54,37.58,37.54,37.57,265281.0,28.8532,28.884,28.8532,28.8763,265281.0
2016-09-28 14:50:00,37.58,37.6,37.57,37.59,33908.0,28.884,28.8993,28.8763,28.8917,33908.0
2016-09-28 14:55:00,37.6,37.6,37.56,37.57,31753.0,28.8993,28.8993,28.8686,28.8763,31753.0
2016-09-28 15:00:00,37.58,37.59,37.57,37.59,34436.0,28.884,28.8917,28.8763,28.8917,34436.0
2016-09-28 15:05:00,37.58,37.58,37.54,37.56,30845.0,28.884,28.884,28.8532,28.8686,30845.0
2016-09-28 15:10:00,37.55,37.57,37.54,37.55,28042.0,28.8609,28.8763,28.8532,28.8609,28042.0
2016-09-28 15:15:00,37.55,37.56,37.54,37.55,102790.0,28.8609,28.8686,28.8532,28.8609,102790.0
2016-09-28 15:20:00,37.56,37.58,37.55,37.57,154713.0,28.8686,28.884,28.8609,28.8763,154713.0
2016-09-28 15:25:00,37.56,37.57,37.53,37.54,65902.0,28.8686,28.8763,28.8455,28.8532,65902.0
2016-09-28 15:30:00,37.54,37.54,37.52,37.54,90640.0,28.8532,28.8532,28.8379,28.8532,90640.0
2016-09-28 15:35:00,37.54,37.56,37.53,37.56,71948.0,28.8532,28.8686,28.8455,28.8686,71948.0
2016-09-28 15:40:00,37.55,37.58,37.55,37.57,90794.0,28.8609,28.884,28.8609,28.8763,90794.0
2016-09-28 15:45:00,37.58,37.59,37.57,37.59,61783.0,28.884,28.8917,28.8763,28.8917,61783.0
2016-09-28 15:50:00,37.58,37.59,37.57,37.59,105109.0,28.884,28.8917,28.8763,28.8917,105109.0
2016-09-28 15:55:00,37.59,37.62,37.58,37.62,223202.0,28.8917,28.9147,28.884,28.9147,223202.0
2016-09-29 09:30:00,37.56,37.56,37.52,37.52,171265.0,28.8686,28.8686,28.8379,28.8379,171265.0
2016-09-29 09:35:00,37.52,37.57,37.52,37.54,211183.0,28.8379,28.8763,28.8379,28.8532,211183.0
2016-09-29 09:40:00,37.55,37.55,37.52,37.54,36826.0,28.8609,28.8609,28.8379,28.8532,36826.0
2016-09-29 09:45:00,37.54,37.56,37.54,37.55,16943.0,28.8532,28.8686,28.8532,28.8609,16943.0
2016-09-29 09:50:00,37.54,37.56,37.54,37.55,65282.0,28.8532,28.8686,28.8532,28.8609,65282.0
2016-09-29 09:55:00,37.56,37.58,37.55,37.57,16463.0,28.8686,28.884,28.8609,28.8763,16463.0
2016-09-29 10:00:00,37.57,37.61,37.57,37.6,125779.0,28.8763,28.907,28.8763,28.8993,125779.0
2016-09-29 10:05:00,37.61,37.61,37.51,37.51,61532.0,28.907,28.907,28.8302,28.8302,61532.0
2016-09-29 10:10:00,37.51,37.53,37.49,37.49,72901.0,28.8302,28.8455,28.8148,28.8148,72901.0
2016-09-29 10:15:00,37.49,37.56,37.48,37.55,77431.0,28.8148,28.8686,28.8071,28.8609,77431.0
2016-09-29 10:20:00,37.55,37.56,37.52,37.55,88865.0,28.8609,28.8686,28.8379,28.8609,88865.0
2016-09-29 10:25:00,37.56,37.57,37.54,37.55,32709.0,28.8686,28.8763,28.8532,28.8609,32709.0
2016-09-29 10:30:00,37.55,37.56,37.53,37.55,21384.0,28.8609,28.8686,28.8455,28.8609,21384.0
2016-09-29 10:35:00,37.54,37.55,37.53,37.55,59758.0,28.8532,28.8609,28.8455,28.8609,59758.0
2016-09-29 10:40:00,37.55,37.55,37.51,37.51,13662.0,28.8609,28.8609,28.8302,28.8302,13662.0
2016-09-29 10:45:00,37.51,37.53,37.49,37.49,28965.0,28.8302,28.8455,28.8148,28.8148,28965.0
2016-09-29 10:50:00,37.5,37.51,37.48,37.48,51602.0,28.8225,28.8302,28.8071,28.8071,51602.0
2016-09-29 10:55:00,37.49,37.51,37.47,37.47,39408.0,28.8148,28.8302,28.7994,28.7994,39408.0
2016-09-29 11:00:00,37.48,37.48,37.44,37.47,40071.0,28.8071,28.8071,28.7764,28.7994,40071.0
2016-09-29 11:05:00,37.47,37.48,37.44,37.45,33985.0,28.7994,28.8071,28.7764,28.7841,33985.0
2016-09-29 11:10:00,37.45,37.45,37.39,37.41,31617.0,28.7841,28.7841,28.7379,28.7533,31617.0
2016-09-29 11:15:00,37.41,37.41,37.38,37.4,41263.0,28.7533,28.7533,28.7303,28.7456,41263.0
2016-09-29 11:20:00,37.4,37.42,37.39,37.4,57567.0,28.7456,28.761,28.7379,28.7456,57567.0
2016-09-29 11:25:00,37.4,37.48,37.39,37.48,61181.0,28.7456,28.8071,28.7379,28.8071,61181.0
2016-09-29 11:30:00,37.48,37.5,37.48,37.48,22727.0,28.8071,28.8225,28.8071,28.8071,22727.0
2016-09-29 11:35:00,37.49,37.52,37.48,37.49,23503.0,28.8148,28.8379,28.8071,28.8148,23503.0
2016-09-29 11:40:00,37.5,37.51,37.49,37.5,53322.0,28.8225,28.8302,28.8148,28.8225,53322.0
2016-09-29 11:45:00,37.5,37.5,37.47,37.48,34348.0,28.8225,28.8225,28.7994,28.8071,34348.0
2016-09-29 11:50:00,37.47,37.5,37.47,37.5,24215.0,28.7994,28.8225,28.7994,28.8225,24215.0
2016-09-29 11:55:00,37.49,37.51,37.49,37.5,14021.0,28.8148,28.8302,28.8148,28.8225,14021.0
2016-09-29 12:00:00,37.49,37.51,37.48,37.5,42473.0,28.8148,28.8302,28.8071,28.8225,42473.0
2016-09-29 12:05:00,37.5,37.54,37.5,37.54,88385.0,28.8225,28.8532,28.8225,28.8532,88385.0
2016-09-29 12:10:00,37.54,37.56,37.53,37.54,50236.0,28.8532,28.8686,28.8455,28.8532,50236.0
2016-09-29 12:15:00,37.54,37.55,37.53,37.54,16930.0,28.8532,28.8609,28.8455,28.8532,16930.0
2016-09-29 12:20:00,37.54,37.55,37.53,37.55,37635.0,28.8532,28.8609,28.8455,28.8609,37635.0
2016-09-29 12:25:00,37.55,37.57,37.52,37.52,60375.0,28.8609,28.8763,28.8379,28.8379,60375.0
2016-09-29 12:30:00,37.52,37.53,37.5,37.5,39893.0,28.8379,28.8455,28.8225,28.8225,39893.0
2016-09-29 12:35:00,37.5,37.51,37.47,37.47,82380.0,28.8225,28.8302,28.7994,28.7994,82380.0
2016-09-29 12:40:00,37.47,37.47,37.41,37.42,56402.0,28.7994,28.7994,28.7533,28.761,56402.0
2016-09-29 12:45:00,37.41,37.42,37.33,37.33,33389.0,28.7533,28.761,28.6918,28.6918,33389.0
2016-09-29 12:50:00,37.32,37.33,37.23,37.27,283050.0,28.6841,28.6918,28.615,28.6457,283050.0
2016-09-29 12:55:00,37.27,37.29,37.24,37.27,73930.0,28.6457,28.6611,28.6227,28.6457,73930.0
2016-09-29 13:00:00,37.27,37.28,37.15,37.2,342612.0,28.6457,28.6534,28.5535,28.5919,342612.0
2016-09-29 13:05:00,37.2,37.24,37.18,37.23,223709.0,28.5919,28.6227,28.5765,28.615,223709.0
2016-09-29 13:10:00,37.22,37.28,37.19,37.19,253168.0,28.6073,28.6534,28.5842,28.5842,253168.0
2016-09-29 13:15:00,37.19,37.23,37.18,37.21,176242.0,28.5842,28.615,28.5765,28.5996,176242.0
2016-09-29 13:20:00,37.2,37.24,37.18,37.23,91264.0,28.5919,28.6227,28.5765,28.615,91264.0
2016-09-29 13:25:00,37.24,37.24,37.21,37.22,31767.0,28.6227,28.6227,28.5996,28.6073,31767.0
2016-09-29 13:30:00,37.22,37.24,37.2,37.23,45807.0,28.6073,28.6227,28.5919,28.615,45807.0
2016-09-29 13:35:00,37.24,37.24,37.2,37.2,23426.0,28.6227,28.6227,28.5919,28.5919,23426.0
2016-09-29 13:40:00,37.2,37.21,37.16,37.19,54819.0,28.5919,28.5996,28.5612,28.5842,54819.0
2016-09-29 13:45:00,37.19,37.19,37.14,37.15,43108.0,28.5842,28.5842,28.5458,28.5535,43108.0
2016-09-29 13:50:00,37.15,37.15,37.07,37.08,83706.0,28.5535,28.5535,28.492,28.4997,83706.0
2016-09-29 13:55:00,37.08,37.09,37.05,37.09,70973.0,28.4997,28.5074,28.4766,28.5074,70973.0
2016-09-29 14:00:00,37.09,37.1,37.06,37.1,65353.0,28.5074,28.515,28.4843,28.515,65353.0
2016-09-29 14:05:00,37.11,37.14,37.1,37.14,57425.0,28.5227,28.5458,28.515,28.5458,57425.0
2016-09-29 14:10:00,37.14,37.14,37.1,37.12,106482.0,28.5458,28.5458,28.515,28.5304,106482.0
2016-09-29 14:15:00,37.13,37.18,37.13,37.17,160731.0,28.5381,28.5765,28.5381,28.5688,160731.0
2016-09-29 14:20:00,37.17,37.21,37.16,37.2,76906.0,28.5688,28.5996,28.5612,28.5919,76906.0
2016-09-29 14:25:00,37.2,37.25,37.17,37.24,128216.0,28.5919,28.6303,28.5688,28.6227,128216.0
2016-09-29 14:30:00,37.24,37.25,37.22,37.25,62066.0,28.6227,28.6303,28.6073,28.6303,62066.0
2016-09-29 14:35:00,37.24,37.29,37.24,37.26,81624.0,28.6227,28.6611,28.6227,28.638,81624.0
2016-09-29 14:40:00,37.27,37.27,37.24,37.25,45049.0,28.6457,28.6457,28.6227,28.6303,45049.0
2016-09-29 14:45:00,37.24,37.27,37.22,37.26,67703.0,28.6227,28.6457,28.6073,28.638,67703.0
2016-09-29 14:50:00,37.27,37.27,37.23,37.24,90326.0,28.6457,28.6457,28.615,28.6227,90326.0
2016-09-29 14:55:00,37.24,37.26,37.21,37.22,53792.0,28.6227,28.638,28.5996,28.6073,53792.0
2016-09-29 15:00:00,37.22,37.23,37.19,37.21,29799.0,28.6073,28.615,28.5842,28.5996,29799.0
2016-09-29 15:05:00,37.2,37.26,37.2,37.25,62845.0,28.5919,28.638,28.5919,28.6303,62845.0
2016-09-29 15:10:00,37.24,37.27,37.23,37.26,56691.0,28.6227,28.6457,28.615,28.638,56691.0
2016-09-29 15:15:00,37.26,37.26,37.22,37.23,59584.0,28.638,28.638,28.6073,28.615,59584.0
2016-09-29 15:20:00,37.22,37.25,37.21,37.22,60434.0,28.6073,28.6303,28.5996,28.6073,60434.0
2016-09-29 15:25:00,37.22,37.25,37.17,37.25,87759.0,28.6073,28.6303,28.5688,28.6303,87759.0
2016-09-29 15:30:00,37.24,37.28,37.23,37.27,101047.0,28.6227,28.6534,28.615,28.6457,101047.0
2016-09-29 15:35:00,37.26,37.27,37.24,37.27,59878.0,28.638,28.6457,28.6227,28.6457,59878.0
2016-09-29 15:40:00,37.27,37.28,37.22,37.25,81570.0,28.6457,28.6534,28.6073,28.6303,81570.0
2016-09-29 15:45:00,37.25,37.25,37.22,37.23,91287.0,28.6303,28.6303,28.6073,28.615,91287.0
2016-09-29 15:50:00,37.23,37.24,37.2,37.21,111943.0,28.615,28.6227,28.5919,28.5996,111943.0
2016-09-29 15:55:00,37.22,37.22,37.16,37.17,265434.0,28.6073,28.6073,28.5612,28.5688,265434.0
2016-09-30 09:30:00,37.29,37.32,37.28,37.28,202718.0,28.6611,28.6841,28.6534,28.6534,202718.0
2016-09-30 09:35:00,37.27,37.29,37.25,37.25,30042.0,28.6457,28.6611,28.6303,28.6303,30042.0
2016-09-30 09:40:00,37.26,37.28,37.22,37.26,60283.0,28.638,28.6534,28.6073,28.638,60283.0
2016-09-30 09:45:00,37.26,37.3,37.24,37.26,52602.0,28.638,28.6688,28.6227,28.638,52602.0
2016-09-30 09:50:00,37.26,37.3,37.2,37.22,97858.0,28.638,28.6688,28.5919,28.6073,97858.0
2016-09-30 09:55:00,37.22,37.25,37.21,37.22,41854.0,28.6073,28.6303,28.5996,28.6073,41854.0
2016-09-30 10:00:00,37.23,37.25,37.22,37.24,16764.0,28.615,28.6303,28.6073,28.6227,16764.0
2016-09-30 10:05:00,37.25,37.29,37.24,37.29,56409.0,28.6303,28.6611,28.6227,28.6611,56409.0
2016-09-30 10:10:00,37.29,37.3,37.26,37.28,52002.0,28.6611,28.6688,28.638,28.6534,52002.0
2016-09-30 10:15:00,37.28,37.28,37.23,37.24,32496.0,28.6534,28.6534,28.615,28.6227,32496.0
2016-09-30 10:20:00,37.25,37.25,37.2,37.23,43201.0,28.6303,28.6303,28.5919,28.615,43201.0
2016-09-30 10:25:00,37.22,37.27,37.21,37.26,35497.0,28.6073,28.6457,28.5996,28.638,35497.0
2016-09-30 10:30:00,37.27,37.28,37.25,37.27,58595.0,28.6457,28.6534,28.6303,28.6457,58595.0
2016-09-30 10:35:00,37.26,37.28,37.25,37.26,61930.0,28.638,28.6534,28.6303,28.638,61930.0
2016-09-30 10:40:00,37.25,37.27,37.24,37.25,61046.0,28.6303,28.6457,28.6227,28.6303,61046.0
2016-09-30 10:45:00,37.25,37.26,37.23,37.25,103384.0,28.6303,28.638,28.615,28.6303,103384.0
2016-09-30 10:50:00,37.26,37.27,37.24,37.25,75373.0,28.638,28.6457,28.6227,28.6303,75373.0
2016-09-30 10:55:00,37.25,37.29,37.24,37.28,44667.0,28.6303,28.6611,28.6227,28.6534,44667.0
2016-09-30 11:00:00,37.28,37.32,37.27,37.31,45546.0,28.6534,28.6841,28.6457,28.6765,45546.0
2016-09-30 11:05:00,37.32,37.33,37.29,37.32,47701.0,28.6841,28.6918,28.6611,28.6841,47701.0
2016-09-30 11:10:00,37.33,37.48,37.33,37.48,280914.0,28.6918,28.8071,28.6918,28.8071,280914.0
2016-09-30 11:15:00,37.5,37.51,37.41,37.45,222958.0,28.8225,28.8302,28.7533,28.7841,222958.0
2016-09-30 11:20:00,37.46,37.49,37.44,37.46,76652.0,28.7917,28.8148,28.7764,28.7917,76652.0
2016-09-30 11:25:00,37.46,37.49,37.45,37.47,54431.0,28.7917,28.8148,28.7841,28.7994,54431.0
2016-09-30 11:30:00,37.47,37.5,37.44,37.45,111046.0,28.7994,28.8225,28.7764,28.7841,111046.0
2016-09-30 11:35:00,37.45,37.49,37.45,37.46,41101.0,28.7841,28.8148,28.7841,28.7917,41101.0
2016-09-30 11:40:00,37.45,37.48,37.43,37.47,29660.0,28.7841,28.8071,28.7687,28.7994,29660.0
2016-09-30 11:45:00,37.47,37.47,37.46,37.46,18561.0,28.7994,28.7994,28.7917,28.7917,18561.0
2016-09-30 11:50:00,37.47,37.49,37.46,37.48,41050.0,28.7994,28.8148,28.7917,28.8071,41050.0
2016-09-30 11:55:00,37.48,37.48,37.46,37.46,21733.0,28.8071,28.8071,28.7917,28.7917,21733.0
2016-09-30 12:00:00,37.46,37.47,37.45,37.45,45986.0,28.7917,28.7994,28.7841,28.7841,45986.0
2016-09-30 12:05:00,37.45,37.46,37.45,37.46,10641.0,28.7841,28.7917,28.7841,28.7917,10641.0
2016-09-30 12:10:00,37.46,37.46,37.44,37.46,40973.0,28.7917,28.7917,28.7764,28.7917,40973.0
2016-09-30 12:15:00,37.45,37.47,37.45,37.46,8432.0,28.7841,28.7994,28.7841,28.7917,8432.0
2016-09-30 12:20:00,37.46,37.48,37.45,37.47,35110.0,28.7917,28.8071,28.7841,28.7994,35110.0
2016-09-30 12:25:00,37.48,37.5,37.47,37.47,46033.0,28.8071,28.8225,28.7994,28.7994,46033.0
2016-09-30 12:30:00,37.48,37.49,37.47,37.47,17805.0,28.8071,28.8148,28.7994,28.7994,17805.0
2016-09-30 12:35:00,37.48,37.5,37.47,37.5,118392.0,28.8071,28.8225,28.7994,28.8225,118392.0
2016-09-30 12:40:00,37.5,37.51,37.46,37.48,56980.0,28.8225,28.8302,28.7917,28.8071,56980.0
2016-09-30 12:45:00,37.48,37.48,37.45,37.46,34936.0,28.8071,28.8071,28.7841,28.7917,34936.0
2016-09-30 12:50:00,37.47,37.47,37.44,37.46,21836.0,28.7994,28.7994,28.7764,28.7917,21836.0
2016-09-30 12:55:00,37.46,37.47,37.44,37.45,18956.0,28.7917,28.7994,28.7764,28.7841,18956.0
2016-09-30 13:00:00,37.45,37.47,37.44,37.46,24992.0,28.7841,28.7994,28.7764,28.7917,24992.0
2016-09-30 13:05:00,37.46,37.47,37.45,37.45,55702.0,28.7917,28.7994,28.7841,28.7841,55702.0
2016-09-30 13:10:00,37.46,37.47,37.45,37.47,25823.0,28.7917,28.7994,28.7841,28.7994,25823.0
2016-09-30 13:15:00,37.47,37.47,37.44,37.45,22262.0,28.7994,28.7994,28.7764,28.7841,22262.0
2016-09-30 13:20:00,37.45,37.46,37.44,37.45,13976.0,28.7841,28.7917,28.7764,28.7841,13976.0
2016-09-30 13:25:00,37.45,37.45,37.43,37.44,15441.0,28.7841,28.7841,28.7687,28.7764,15441.0
2016-09-30 13:30:00,37.44,37.44,37.42,37.43,36459.0,28.7764,28.7764,28.761,28.7687,36459.0
2016-09-30 13:35:00,37.43,37.45,37.43,37.45,70718.0,28.7687,28.7841,28.7687,28.7841,70718.0
2016-09-30 13:40:00,37.45,37.47,37.43,37.47,27384.0,28.7841,28.7994,28.7687,28.7994,27384.0
2016-09-30 13:45:00,37.46,37.49,37.46,37.48,27650.0,28.7917,28.8148,28.7917,28.8071,27650.0
2016-09-30 13:50:00,37.48,37.49,37.47,37.47,27368.0,28.8071,28.8148,28.7994,28.7994,27368.0
2016-09-30 13:55:00,37.47,37.48,37.45,37.47,17338.0,28.7994,28.8071,28.7841,28.7994,17338.0
2016-09-30 14:00:00,37.46,37.48,37.46,37.47,22415.0,28.7917,28.8071,28.7917,28.7994,22415.0
2016-09-30 14:05:00,37.47,37.47,37.45,37.45,103979.0,28.7994,28.7994,28.7841,28.7841,103979.0
2016-09-30 14:10:00,37.45,37.47,37.45,37.47,34351.0,28.7841,28.7994,28.7841,28.7994,34351.0
2016-09-30 14:15:00,37.47,37.48,37.46,37.47,56021.0,28.7994,28.8071,28.7917,28.7994,56021.0
2016-09-30 14:20:00,37.47,37.48,37.46,37.47,42466.0,28.7994,28.8071,28.7917,28.7994,42466.0
2016-09-30 14:25:00,37.48,37.49,37.47,37.47,40464.0,28.8071,28.8148,28.7994,28.7994,40464.0
2016-09-30 14:30:00,37.48,37.49,37.47,37.47,171798.0,28.8071,28.8148,28.7994,28.7994,171798.0
2016-09-30 14:35:00,37.48,37.49,37.47,37.48,78928.0,28.8071,28.8148,28.7994,28.8071,78928.0
2016-09-30 14:40:00,37.48,37.5,37.48,37.5,94920.0,28.8071,28.8225,28.8071,28.8225,94920.0
2016-09-30 14:45:00,37.49,37.5,37.47,37.47,29470.0,28.8148,28.8225,28.7994,28.7994,29470.0
2016-09-30 14:50:00,37.48,37.49,37.46,37.48,56831.0,28.8071,28.8148,28.7917,28.8071,56831.0
2016-09-30 14:55:00,37.48,37.5,37.48,37.49,37006.0,28.8071,28.8225,28.8071,28.8148,37006.0
2016-09-30 15:00:00,37.5,37.52,37.49,37.51,44132.0,28.8225,28.8379,28.8148,28.8302,44132.0
2016-09-30 15:05:00,37.51,37.51,37.5,37.51,30724.0,28.8302,28.8302,28.8225,28.8302,30724.0
2016-09-30 15:10:00,37.51,37.51,37.5,37.51,26260.0,28.8302,28.8302,28.8225,28.8302,26260.0
2016-09-30 15:15:00,37.51,37.53,37.5,37.52,63318.0,28.8302,28.8455,28.8225,28.8379,63318.0
2016-09-30 15:20:00,37.52,37.52,37.5,37.51,67102.0,28.8379,28.8379,28.8225,28.8302,67102.0
2016-09-30 15:25:00,37.51,37.52,37.49,37.5,68410.0,28.8302,28.8379,28.8148,28.8225,68410.0
2016-09-30 15:30:00,37.5,37.52,37.49,37.49,187268.0,28.8225,28.8379,28.8148,28.8148,187268.0
2016-09-30 15:35:00,37.49,37.5,37.47,37.48,41204.0,28.8148,28.8225,28.7994,28.8071,41204.0
2016-09-30 15:40:00,37.48,37.5,37.46,37.48,68504.0,28.8071,28.8225,28.7917,28.8071,68504.0
2016-09-30 15:45:00,37.48,37.49,37.47,37.48,159142.0,28.8071,28.8148,28.7994,28.8071,159142.0
2016-09-30 15:50:00,37.48,37.48,37.46,37.48,129471.0,28.8071,28.8071,28.7917,28.8071,129471.0
2016-09-30 15:55:00,37.48,37.48,37.4,37.41,576123.0,28.8071,28.8071,28.7456,28.7533,576123.0
2016-10-03 09:30:00,37.35,37.38,37.33,37.37,163005.0,28.7072,28.7303,28.6918,28.7226,163005.0
2016-10-03 09:35:00,37.37,37.37,37.35,37.36,102925.0,28.7226,28.7226,28.7072,28.7149,102925.0
2016-10-03 09:40:00,37.35,37.36,37.32,37.32,52520.0,28.7072,28.7149,28.6841,28.6841,52520.0
2016-10-03 09:45:00,37.32,37.32,37.27,37.27,74668.0,28.6841,28.6841,28.6457,28.6457,74668.0
2016-10-03 09:50:00,37.28,37.3,37.27,37.28,36343.0,28.6534,28.6688,28.6457,28.6534,36343.0
2016-10-03 09:55:00,37.28,37.3,37.28,37.29,37734.0,28.6534,28.6688,28.6534,28.6611,37734.0
2016-10-03 10:00:00,37.29,37.34,37.27,37.3,273315.0,28.6611,28.6995,28.6457,28.6688,273315.0
2016-10-03 10:05:00,37.3,37.31,37.26,37.3,58946.0,28.6688,28.6765,28.638,28.6688,58946.0
2016-10-03 10:10:00,37.29,37.31,37.28,37.31,43738.0,28.6611,28.6765,28.6534,28.6765,43738.0
2016-10-03 10:15:00,37.3,37.31,37.28,37.31,41170.0,28.6688,28.6765,28.6534,28.6765,41170.0
2016-10-03 10:20:00,37.3,37.31,37.28,37.29,43189.0,28.6688,28.6765,28.6534,28.6611,43189.0
2016-10-03 10:25:00,37.3,37.32,37.28,37.3,83320.0,28.6688,28.6841,28.6534,28.6688,83320.0
2016-10-03 10:30:00,37.29,37.34,37.28,37.33,65940.0,28.6611,28.6995,28.6534,28.6918,65940.0
2016-10-03 10:35:00,37.33,37.35,37.31,37.35,47998.0,28.6918,28.7072,28.6765,28.7072,47998.0
2016-10-03 10:40:00,37.34,37.35,37.32,37.35,23432.0,28.6995,28.7072,28.6841,28.7072,23432.0
2016-10-03 10:45:00,37.35,37.38,37.34,37.38,60471.0,28.7072,28.7303,28.6995,28.7303,60471.0
2016-10-03 10:50:00,37.38,37.41,37.37,37.39,32072.0,28.7303,28.7533,28.7226,28.7379,32072.0
2016-10-03 10:55:00,37.38,37.39,37.36,37.37,32955.0,28.7303,28.7379,28.7149,28.7226,32955.0
2016-10-03 11:00:00,37.37,37.38,37.35,37.36,40966.0,28.7226,28.7303,28.7072,28.7149,40966.0
2016-10-03 11:05:00,37.35,37.35,37.32,37.34,45489.0,28.7072,28.7072,28.6841,28.6995,45489.0
2016-10-03 11:10:00,37.34,37.35,37.34,37.34,21108.0,28.6995,28.7072,28.6995,28.6995,21108.0
2016-10-03 11:15:00,37.34,37.35,37.32,37.32,89995.0,28.6995,28.7072,28.6841,28.6841,89995.0
2016-10-03 11:20:00,37.33,37.35,37.32,37.34,36408.0,28.6918,28.7072,28.6841,28.6995,36408.0
2016-10-03 11:25:00,37.34,37.36,37.33,37.33,59355.0,28.6995,28.7149,28.6918,28.6918,59355.0
2016-10-03 11:30:00,37.33,37.35,37.32,37.34,60452.0,28.6918,28.7072,28.6841,28.6995,60452.0
2016-10-03 11:35:00,37.34,37.35,37.3,37.32,51831.0,28.6995,28.7072,28.6688,28.6841,51831.0
2016-10-03 11:40:00,37.3,37.33,37.3,37.33,40749.0,28.6688,28.6918,28.6688,28.6918,40749.0
2016-10-03 11:45:00,37.33,37.33,37.29,37.3,33417.0,28.6918,28.6918,28.6611,28.6688,33417.0
2016-10-03 11:50:00,37.3,37.3,37.26,37.27,72688.0,28.6688,28.6688,28.638,28.6457,72688.0
2016-10-03 11:55:00,37.27,37.31,37.25,37.3,40086.0,28.6457,28.6765,28.6303,28.6688,40086.0
2016-10-03 12:00:00,37.3,37.31,37.28,37.28,46856.0,28.6688,28.6765,28.6534,28.6534,46856.0
2016-10-03 12:05:00,37.28,37.31,37.28,37.3,28172.0,28.6534,28.6765,28.6534,28.6688,28172.0
2016-10-03 12:10:00,37.3,37.31,37.28,37.29,53243.0,28.6688,28.6765,28.6534,28.6611,53243.0
2016-10-03 12:15:00,37.28,37.29,37.27,37.28,26259.0,28.6534,28.6611,28.6457,28.6534,26259.0
2016-10-03 12:20:00,37.28,37.29,37.26,37.27,60521.0,28.6534,28.6611,28.638,28.6457,60521.0
2016-10-03 12:25:00,37.27,37.28,37.25,37.27,37764.0,28.6457,28.6534,28.6303,28.6457,37764.0
2016-10-03 12:30:00,37.27,37.28,37.25,37.27,38546.0,28.6457,28.6534,28.6303,28.6457,38546.0
2016-10-03 12:35:00,37.27,37.29,37.25,37.27,54412.0,28.6457,28.6611,28.6303,28.6457,54412.0
2016-10-03 12:40:00,37.26,37.29,37.26,37.29,41709.0,28.638,28.6611,28.638,28.6611,41709.0
2016-10-03 12:45:00,37.28,37.3,37.27,37.28,58680.0,28.6534,28.6688,28.6457,28.6534,58680.0
2016-10-03 12:50:00,37.28,37.3,37.27,37.3,41859.0,28.6534,28.6688,28.6457,28.6688,41859.0
2016-10-03 12:55:00,37.29,37.32,37.28,37.32,49780.0,28.6611,28.6841,28.6534,28.6841,49780.0
2016-10-03 13:00:00,37.31,37.32,37.27,37.27,81527.0,28.6765,28.6841,28.6457,28.6457,81527.0
2016-10-03 13:05:00,37.27,37.29,37.27,37.28,79268.0,28.6457,28.6611,28.6457,28.6534,79268.0
2016-10-03 13:10:00,37.28,37.31,37.26,37.3,208781.0,28.6534,28.6765,28.638,28.6688,208781.0
2016-10-03 13:15:00,37.31,37.31,37.28,37.3,58390.0,28.6765,28.6765,28.6534,28.6688,58390.0
2016-10-03 13:20:00,37.3,37.32,37.3,37.31,44731.0,28.6688,28.6841,28.6688,28.6765,44731.0
2016-10-03 13:25:00,37.32,37.33,37.3,37.31,51363.0,28.6841,28.6918,28.6688,28.6765,51363.0
2016-10-03 13:30:00,37.31,37.32,37.3,37.32,44801.0,28.6765,28.6841,28.6688,28.6841,44801.0
2016-10-03 13:35:00,37.32,37.33,37.31,37.31,33065.0,28.6841,28.6918,28.6765,28.6765,33065.0
2016-10-03 13:40:00,37.32,37.33,37.3,37.31,64538.0,28.6841,28.6918,28.6688,28.6765,64538.0
2016-10-03 13:45:00,37.3,37.33,37.3,37.32,34193.0,28.6688,28.6918,28.6688,28.6841,34193.0
2016-10-03 13:50:00,37.32,37.33,37.3,37.3,52075.0,28.6841,28.6918,28.6688,28.6688,52075.0
2016-10-03 13:55:00,37.3,37.33,37.3,37.32,27314.0,28.6688,28.6918,28.6688,28.6841,27314.0
2016-10-03 14:00:00,37.32,37.36,37.32,37.36,41064.0,28.6841,28.7149,28.6841,28.7149,41064.0
2016-10-03 14:05:00,37.35,37.35,37.33,37.34,47030.0,28.7072,28.7072,28.6918,28.6995,47030.0
2016-10-03 14:10:00,37.34,37.36,37.33,37.35,85678.0,28.6995,28.7149,28.6918,28.7072,85678.0
2016-10-03 14:15:00,37.34,37.36,37.34,37.34,16606.0,28.6995,28.7149,28.6995,28.6995,16606.0
2016-10-03 14:20:00,37.34,37.37,37.34,37.36,55399.0,28.6995,28.7226,28.6995,28.7149,55399.0
2016-10-03 14:25:00,37.36,37.37,37.33,37.34,40876.0,28.7149,28.7226,28.6918,28.6995,40876.0
2016-10-03 14:30:00,37.34,37.35,37.33,37.34,54993.0,28.6995,28.7072,28.6918,28.6995,54993.0
2016-10-03 14:35:00,37.35,37.35,37.32,37.32,34933.0,28.7072,28.7072,28.6841,28.6841,34933.0
2016-10-03 14:40:00,37.31,37.33,37.31,37.31,849810.0,28.6765,28.6918,28.6765,28.6765,849810.0
2016-10-03 14:45:00,37.32,37.33,37.31,37.32,44018.0,28.6841,28.6918,28.6765,28.6841,44018.0
2016-10-03 14:50:00,37.32,37.33,37.3,37.31,41006.0,28.6841,28.6918,28.6688,28.6765,41006.0
2016-10-03 14:55:00,37.31,37.32,37.29,37.31,67958.0,28.6765,28.6841,28.6611,28.6765,67958.0
2016-10-03 15:00:00,37.32,37.32,37.3,37.3,75497.0,28.6841,28.6841,28.6688,28.6688,75497.0
2016-10-03 15:05:00,37.31,37.33,37.3,37.32,55102.0,28.6765,28.6918,28.6688,28.6841,55102.0
2016-10-03 15:10:00,37.31,37.33,37.31,37.32,112191.0,28.6765,28.6918,28.6765,28.6841,112191.0
2016-10-03 15:15:00,37.32,37.33,37.32,37.33,33521.0,28.6841,28.6918,28.6841,28.6918,33521.0
2016-10-03 15:20:00,37.32,37.33,37.32,37.32,22558.0,28.6841,28.6918,28.6841,28.6841,22558.0
2016-10-03 15:25:00,37.32,37.33,37.31,37.33,73478.0,28.6841,28.6918,28.6765,28.6918,73478.0
2016-10-03 15:30:00,37.32,37.35,37.31,37.34,69013.0,28.6841,28.7072,28.6765,28.6995,69013.0
2016-10-03 15:35:00,37.34,37.36,37.34,37.36,33990.0,28.6995,28.7149,28.6995,28.7149,33990.0
2016-10-03 15:40:00,37.35,37.39,37.35,37.38,68757.0,28.7072,28.7379,28.7072,28.7303,68757.0
2016-10-03 15:45:00,37.37,37.38,37.36,37.37,112285.0,28.7226,28.7303,28.7149,28.7226,112285.0
2016-10-03 15:50:00,37.37,37.38,37.36,37.37,60458.0,28.7226,28.7303,28.7149,28.7226,60458.0
2016-10-03 15:55:00,37.37,37.38,37.35,37.35,123781.0,28.7226,28.7303,28.7072,28.7072,123781.0
2016-10-04 09:30:00,37.46,37.52,37.46,37.49,55163.0,28.7917,28.8379,28.7917,28.8148,55163.0
2016-10-04 09:35:00,37.48,37.51,37.48,37.51,54487.0,28.8071,28.8302,28.8071,28.8302,54487.0
2016-10-04 09:40:00,37.51,37.52,37.49,37.5,27201.0,28.8302,28.8379,28.8148,28.8225,27201.0
2016-10-04 09:45:00,37.51,37.53,37.5,37.52,23908.0,28.8302,28.8455,28.8225,28.8379,23908.0
2016-10-04 09:50:00,37.52,37.53,37.51,37.51,15123.0,28.8379,28.8455,28.8302,28.8302,15123.0
2016-10-04 09:55:00,37.51,37.53,37.49,37.5,30981.0,28.8302,28.8455,28.8148,28.8225,30981.0
2016-10-04 10:00:00,37.5,37.5,37.45,37.5,128693.0,28.8225,28.8225,28.7841,28.8225,128693.0
2016-10-04 10:05:00,37.49,37.5,37.47,37.48,26125.0,28.8148,28.8225,28.7994,28.8071,26125.0
2016-10-04 10:10:00,37.48,37.48,37.39,37.42,66215.0,28.8071,28.8071,28.7379,28.761,66215.0
2016-10-04 10:15:00,37.41,37.42,37.36,37.37,102757.0,28.7533,28.761,28.7149,28.7226,102757.0
2016-10-04 10:20:00,37.37,37.41,37.36,37.4,56057.0,28.7226,28.7533,28.7149,28.7456,56057.0
2016-10-04 10:25:00,37.4,37.43,37.38,37.41,81072.0,28.7456,28.7687,28.7303,28.7533,81072.0
2016-10-04 10:30:00,37.42,37.45,37.41,37.45,50848.0,28.761,28.7841,28.7533,28.7841,50848.0
2016-10-04 10:35:00,37.44,37.48,37.43,37.46,85969.0,28.7764,28.8071,28.7687,28.7917,85969.0
2016-10-04 10:40:00,37.47,37.49,37.46,37.48,32645.0,28.7994,28.8148,28.7917,28.8071,32645.0
2016-10-04 10:45:00,37.49,37.49,37.46,37.47,56241.0,28.8148,28.8148,28.7917,28.7994,56241.0
2016-10-04 10:50:00,37.48,37.5,37.47,37.48,146244.0,28.8071,28.8225,28.7994,28.8071,146244.0
2016-10-04 10:55:00,37.47,37.49,37.46,37.48,62737.0,28.7994,28.8148,28.7917,28.8071,62737.0
2016-10-04 11:00:00,37.48,37.49,37.4,37.4,54122.0,28.8071,28.8148,28.7456,28.7456,54122.0
2016-10-04 11:05:00,37.39,37.43,37.39,37.42,57019.0,28.7379,28.7687,28.7379,28.761,57019.0
2016-10-04 11:10:00,37.43,37.43,37.4,37.4,59182.0,28.7687,28.7687,28.7456,28.7456,59182.0
2016-10-04 11:15:00,37.4,37.4,37.36,37.39,92176.0,28.7456,28.7456,28.7149,28.7379,92176.0
2016-10-04 11:20:00,37.39,37.43,37.38,37.42,80029.0,28.7379,28.7687,28.7303,28.761,80029.0
2016-10-04 11:25:00,37.43,37.46,37.42,37.45,89785.0,28.7687,28.7917,28.761,28.7841,89785.0
2016-10-04 11:30:00,37.45,37.47,37.36,37.4,208323.0,28.7841,28.7994,28.7149,28.7456,208323.0
2016-10-04 11:35:00,37.4,37.45,37.36,37.36,170492.0,28.7456,28.7841,28.7149,28.7149,170492.0
2016-10-04 11:40:00,37.37,37.4,37.32,37.36,167098.0,28.7226,28.7456,28.6841,28.7149,167098.0
2016-10-04 11:45:00,37.36,37.42,37.36,37.41,128724.0,28.7149,28.761,28.7149,28.7533,128724.0
2016-10-04 11:50:00,37.4,37.41,37.33,37.34,69083.0,28.7456,28.7533,28.6918,28.6995,69083.0
2016-10-04 11:55:00,37.34,37.36,37.32,37.34,49898.0,28.6995,28.7149,28.6841,28.6995,49898.0
2016-10-04 12:00:00,37.34,37.37,37.33,37.34,108711.0,28.6995,28.7226,28.6918,28.6995,108711.0
2016-10-04 12:05:00,37.35,37.37,37.3,37.32,73620.0,28.7072,28.7226,28.6688,28.6841,73620.0
2016-10-04 12:10:00,37.31,37.33,37.28,37.3,101133.0,28.6765,28.6918,28.6534,28.6688,101133.0
2016-10-04 12:15:00,37.3,37.37,37.29,37.34,102667.0,28.6688,28.7226,28.6611,28.6995,102667.0
2016-10-04 12:20:00,37.35,37.35,37.32,37.33,47975.0,28.7072,28.7072,28.6841,28.6918,47975.0
2016-10-04 12:25:00,37.33,37.35,37.31,37.32,47553.0,28.6918,28.7072,28.6765,28.6841,47553.0
2016-10-04 12:30:00,37.33,37.34,37.26,37.27,852186.0,28.6918,28.6995,28.638,28.6457,852186.0
2016-10-04 12:35:00,37.27,37.33,37.27,37.32,430179.0,28.6457,28.6918,28.6457,28.6841,430179.0
2016-10-04 12:40:00,37.32,37.34,37.3,37.31,103029.0,28.6841,28.6995,28.6688,28.6765,103029.0
2016-10-04 12:45:00,37.31,37.34,37.27,37.27,122283.0,28.6765,28.6995,28.6457,28.6457,122283.0
2016-10-04 12:50:00,37.28,37.28,37.24,37.26,131827.0,28.6534,28.6534,28.6227,28.638,131827.0
2016-10-04 12:55:00,37.27,37.27,37.24,37.25,114629.0,28.6457,28.6457,28.6227,28.6303,114629.0
2016-10-04 13:00:00,37.25,37.26,37.23,37.23,144787.0,28.6303,28.638,28.615,28.615,144787.0
2016-10-04 13:05:00,37.23,37.26,37.21,37.22,104575.0,28.615,28.638,28.5996,28.6073,104575.0
2016-10-04 13:10:00,37.22,37.23,37.21,37.22,68722.0,28.6073,28.615,28.5996,28.6073,68722.0
2016-10-04 13:15:00,37.23,37.25,37.22,37.23,23681.0,28.615,28.6303,28.6073,28.615,23681.0
2016-10-04 13:20:00,37.23,37.24,37.16,37.17,76176.0,28.615,28.6227,28.5612,28.5688,76176.0
2016-10-04 13:25:00,37.16,37.19,37.16,37.19,72517.0,28.5612,28.5842,28.5612,28.5842,72517.0
2016-10-04 13:30:00,37.19,37.21,37.18,37.21,67797.0,28.5842,28.5996,28.5765,28.5996,67797.0
2016-10-04 13:35:00,37.21,37.24,37.2,37.22,53680.0,28.5996,28.6227,28.5919,28.6073,53680.0
2016-10-04 13:40:00,37.22,37.23,37.21,37.21,20617.0,28.6073,28.615,28.5996,28.5996,20617.0
2016-10-04 13:45:00,37.22,37.23,37.2,37.23,38442.0,28.6073,28.615,28.5919,28.615,38442.0
2016-10-04 13:50:00,37.23,37.24,37.21,37.22,26429.0,28.615,28.6227,28.5996,28.6073,26429.0
2016-10-04 13:55:00,37.21,37.23,37.21,37.21,25322.0,28.5996,28.615,28.5996,28.5996,25322.0
2016-10-04 14:00:00,37.21,37.23,37.19,37.22,36605.0,28.5996,28.615,28.5842,28.6073,36605.0
2016-10-04 14:05:00,37.22,37.25,37.22,37.23,59367.0,28.6073,28.6303,28.6073,28.615,59367.0
2016-10-04 14:10:00,37.22,37.24,37.22,37.22,89182.0,28.6073,28.6227,28.6073,28.6073,89182.0
2016-10-04 14:15:00,37.23,37.24,37.19,37.2,65264.0,28.615,28.6227,28.5842,28.5919,65264.0
2016-10-04 14:20:00,37.2,37.21,37.17,37.2,62207.0,28.5919,28.5996,28.5688,28.5919,62207.0
2016-10-04 14:25:00,37.2,37.2,37.16,37.19,51825.0,28.5919,28.5919,28.5612,28.5842,51825.0
2016-10-04 14:30:00,37.19,37.22,37.18,37.21,45794.0,28.5842,28.6073,28.5765,28.5996,45794.0
2016-10-04 14:35:00,37.22,37.22,37.2,37.22,43039.0,28.6073,28.6073,28.5919,28.6073,43039.0
2016-10-04 14:40:00,37.22,37.22,37.19,37.2,153722.0,28.6073,28.6073,28.5842,28.5919,153722.0
2016-10-04 14:45:00,37.19,37.2,37.15,37.15,54094.0,28.5842,28.5919,28.5535,28.5535,54094.0
2016-10-04 14:50:00,37.16,37.18,37.15,37.17,60173.0,28.5612,28.5765,28.5535,28.5688,60173.0
2016-10-04 14:55:00,37.16,37.17,37.11,37.11,49872.0,28.5612,28.5688,28.5227,28.5227,49872.0
2016-10-04 15:00:00,37.11,37.14,37.11,37.14,40840.0,28.5227,28.5458,28.5227,28.5458,40840.0
2016-10-04 15:05:00,37.14,37.19,37.13,37.17,80176.0,28.5458,28.5842,28.5381,28.5688,80176.0
2016-10-04 15:10:00,37.17,37.18,37.15,37.16,137073.0,28.5688,28.5765,28.5535,28.5612,137073.0
2016-10-04 15:15:00,37.16,37.19,37.15,37.19,50503.0,28.5612,28.5842,28.5535,28.5842,50503.0
2016-10-04 15:20:00,37.19,37.21,37.18,37.21,37232.0,28.5842,28.5996,28.5765,28.5996,37232.0
2016-10-04 15:25:00,37.2,37.24,37.2,37.24,31737.0,28.5919,28.6227,28.5919,28.6227,31737.0
2016-10-04 15:30:00,37.25,37.26,37.23,37.25,76528.0,28.6303,28.638,28.615,28.6303,76528.0
2016-10-04 15:35:00,37.25,37.26,37.23,37.25,90853.0,28.6303,28.638,28.615,28.6303,90853.0
2016-10-04 15:40:00,37.25,37.27,37.25,37.26,135040.0,28.6303,28.6457,28.6303,28.638,135040.0
2016-10-04 15:45:00,37.25,37.26,37.22,37.23,92209.0,28.6303,28.638,28.6073,28.615,92209.0
2016-10-04 15:50:00,37.22,37.25,37.21,37.24,157586.0,28.6073,28.6303,28.5996,28.6227,157586.0
2016-10-04 15:55:00,37.24,37.25,37.22,37.23,284500.0,28.6227,28.6303,28.6073,28.615,284500.0
2016-10-05 09:30:00,37.37,37.4,37.36,37.38,173183.0,28.7226,28.7456,28.7149,28.7303,173183.0
2016-10-05 09:35:00,37.38,37.41,37.38,37.39,36146.0,28.7303,28.7533,28.7303,28.7379,36146.0
2016-10-05 09:40:00,37.38,37.4,37.38,37.39,55203.0,28.7303,28.7456,28.7303,28.7379,55203.0
2016-10-05 09:45:00,37.4,37.41,37.38,37.39,31886.0,28.7456,28.7533,28.7303,28.7379,31886.0
2016-10-05 09:50:00,37.39,37.4,37.38,37.39,23519.0,28.7379,28.7456,28.7303,28.7379,23519.0
2016-10-05 09:55:00,37.39,37.4,37.37,37.4,20792.0,28.7379,28.7456,28.7226,28.7456,20792.0
2016-10-05 10:00:00,37.41,37.41,37.33,37.37,281519.0,28.7533,28.7533,28.6918,28.7226,281519.0
2016-10-05 10:05:00,37.37,37.4,37.35,37.38,27064.0,28.7226,28.7456,28.7072,28.7303,27064.0
2016-10-05 10:10:00,37.38,37.39,37.36,37.37,48109.0,28.7303,28.7379,28.7149,28.7226,48109.0
2016-10-05 10:15:00,37.36,37.37,37.34,37.34,63859.0,28.7149,28.7226,28.6995,28.6995,63859.0
2016-10-05 10:20:00,37.33,37.34,37.32,37.32,180362.0,28.6918,28.6995,28.6841,28.6841,180362.0
2016-10-05 10:25:00,37.33,37.38,37.33,37.38,46230.0,28.6918,28.7303,28.6918,28.7303,46230.0
2016-10-05 10:30:00,37.37,37.38,37.34,37.36,83982.0,28.7226,28.7303,28.6995,28.7149,83982.0
2016-10-05 10:35:00,37.36,37.4,37.36,37.39,166325.0,28.7149,28.7456,28.7149,28.7379,166325.0
2016-10-05 10:40:00,37.39,37.39,37.34,37.35,160390.0,28.7379,28.7379,28.6995,28.7072,160390.0
2016-10-05 10:45:00,37.34,37.37,37.34,37.34,94929.0,28.6995,28.7226,28.6995,28.6995,94929.0
2016-10-05 10:50:00,37.35,37.38,37.35,37.38,18355.0,28.7072,28.7303,28.7072,28.7303,18355.0
2016-10-05 10:55:00,37.38,37.39,37.36,37.39,34978.0,28.7303,28.7379,28.7149,28.7379,34978.0
2016-10-05 11:00:00,37.39,37.4,37.37,37.39,121674.0,28.7379,28.7456,28.7226,28.7379,121674.0
2016-10-05 11:05:00,37.4,37.43,37.4,37.41,342886.0,28.7456,28.7687,28.7456,28.7533,342886.0
2016-10-05 11:10:00,37.42,37.43,37.4,37.41,35849.0,28.761,28.7687,28.7456,28.7533,35849.0
2016-10-05 11:15:00,37.41,37.43,37.4,37.4,79135.0,28.7533,28.7687,28.7456,28.7456,79135.0
2016-10-05 11:20:00,37.4,37.41,37.39,37.39,21296.0,28.7456,28.7533,28.7379,28.7379,21296.0
2016-10-05 11:25:00,37.4,37.41,37.39,37.41,23799.0,28.7456,28.7533,28.7379,28.7533,23799.0
2016-10-05 11:30:00,37.41,37.43,37.39,37.4,40374.0,28.7533,28.7687,28.7379,28.7456,40374.0
2016-10-05 11:35:00,37.4,37.41,37.38,37.39,52781.0,28.7456,28.7533,28.7303,28.7379,52781.0
2016-10-05 11:40:00,37.39,37.4,37.38,37.4,22695.0,28.7379,28.7456,28.7303,28.7456,22695.0
2016-10-05 11:45:00,37.4,37.41,37.38,37.39,68731.0,28.7456,28.7533,28.7303,28.7379,68731.0
2016-10-05 11:50:00,37.39,37.41,37.39,37.39,26887.0,28.7379,28.7533,28.7379,28.7379,26887.0
2016-10-05 11:55:00,37.4,37.4,37.37,37.38,17367.0,28.7456,28.7456,28.7226,28.7303,17367.0
2016-10-05 12:00:00,37.39,37.39,37.37,37.39,27347.0,28.7379,28.7379,28.7226,28.7379,27347.0
2016-10-05 12:05:00,37.39,37.41,37.38,37.39,42515.0,28.7379,28.7533,28.7303,28.7379,42515.0
2016-10-05 12:10:00,37.4,37.41,37.39,37.39,16801.0,28.7456,28.7533,28.7379,28.7379,16801.0
2016-10-05 12:15:00,37.39,37.41,37.39,37.4,17720.0,28.7379,28.7533,28.7379,28.7456,17720.0
2016-10-05 12:20:00,37.4,37.4,37.38,37.38,33388.0,28.7456,28.7456,28.7303,28.7303,33388.0
2016-10-05 12:25:00,37.38,37.4,37.38,37.39,14923.0,28.7303,28.7456,28.7303,28.7379,14923.0
2016-10-05 12:30:00,37.39,37.4,37.38,37.38,35755.0,28.7379,28.7456,28.7303,28.7303,35755.0
2016-10-05 12:35:00,37.38,37.39,37.37,37.39,43768.0,28.7303,28.7379,28.7226,28.7379,43768.0
2016-10-05 12:40:00,37.39,37.4,37.38,37.39,34875.0,28.7379,28.7456,28.7303,28.7379,34875.0
2016-10-05 12:45:00,37.38,37.4,37.38,37.4,32618.0,28.7303,28.7456,28.7303,28.7456,32618.0
2016-10-05 12:50:00,37.4,37.4,37.39,37.4,13856.0,28.7456,28.7456,28.7379,28.7456,13856.0
2016-10-05 12:55:00,37.4,37.4,37.38,37.39,12592.0,28.7456,28.7456,28.7303,28.7379,12592.0
2016-10-05 13:00:00,37.38,37.42,37.38,37.42,37961.0,28.7303,28.761,28.7303,28.761,37961.0
2016-10-05 13:05:00,37.42,37.43,37.4,37.43,34506.0,28.761,28.7687,28.7456,28.7687,34506.0
2016-10-05 13:10:00,37.43,37.43,37.39,37.4,26404.0,28.7687,28.7687,28.7379,28.7456,26404.0
2016-10-05 13:15:00,37.4,37.41,37.39,37.4,20555.0,28.7456,28.7533,28.7379,28.7456,20555.0
2016-10-05 13:20:00,37.41,37.42,37.4,37.41,21680.0,28.7533,28.761,28.7456,28.7533,21680.0
2016-10-05 13:25:00,37.41,37.41,37.4,37.41,19883.0,28.7533,28.7533,28.7456,28.7533,19883.0
2016-10-05 13:30:00,37.41,37.42,37.4,37.41,15275.0,28.7533,28.761,28.7456,28.7533,15275.0
2016-10-05 13:35:00,37.41,37.44,37.41,37.42,46229.0,28.7533,28.7764,28.7533,28.761,46229.0
2016-10-05 13:40:00,37.42,37.45,37.42,37.44,21836.0,28.761,28.7841,28.761,28.7764,21836.0
2016-10-05 13:45:00,37.44,37.44,37.42,37.44,17994.0,28.7764,28.7764,28.761,28.7764,17994.0
2016-10-05 13:50:00,37.44,37.47,37.43,37.45,525525.0,28.7764,28.7994,28.7687,28.7841,525525.0
2016-10-05 13:55:00,37.46,37.46,37.45,37.45,21309.0,28.7917,28.7917,28.7841,28.7841,21309.0
2016-10-05 14:00:00,37.46,37.46,37.43,37.44,45813.0,28.7917,28.7917,28.7687,28.7764,45813.0
2016-10-05 14:05:00,37.44,37.44,37.43,37.43,29469.0,28.7764,28.7764,28.7687,28.7687,29469.0
2016-10-05 14:10:00,37.43,37.45,37.42,37.44,79930.0,28.7687,28.7841,28.761,28.7764,79930.0
2016-10-05 14:15:00,37.44,37.45,37.43,37.45,55156.0,28.7764,28.7841,28.7687,28.7841,55156.0
2016-10-05 14:20:00,37.45,37.46,37.44,37.45,66078.0,28.7841,28.7917,28.7764,28.7841,66078.0
2016-10-05 14:25:00,37.45,37.45,37.43,37.44,79298.0,28.7841,28.7841,28.7687,28.7764,79298.0
2016-10-05 14:30:00,37.43,37.45,37.43,37.44,15580.0,28.7687,28.7841,28.7687,28.7764,15580.0
2016-10-05 14:35:00,37.44,37.44,37.42,37.44,18996.0,28.7764,28.7764,28.761,28.7764,18996.0
2016-10-05 14:40:00,37.44,37.45,37.43,37.43,40586.0,28.7764,28.7841,28.7687,28.7687,40586.0
2016-10-05 14:45:00,37.44,37.45,37.43,37.45,58502.0,28.7764,28.7841,28.7687,28.7841,58502.0
2016-10-05 14:50:00,37.44,37.45,37.43,37.44,21038.0,28.7764,28.7841,28.7687,28.7764,21038.0
2016-10-05 14:55:00,37.44,37.45,37.43,37.45,19570.0,28.7764,28.7841,28.7687,28.7841,19570.0
2016-10-05 15:00:00,37.44,37.48,37.44,37.47,32183.0,28.7764,28.8071,28.7764,28.7994,32183.0
2016-10-05 15:05:00,37.48,37.48,37.46,37.47,41693.0,28.8071,28.8071,28.7917,28.7994,41693.0
2016-10-05 15:10:00,37.46,37.47,37.46,37.47,42310.0,28.7917,28.7994,28.7917,28.7994,42310.0
2016-10-05 15:15:00,37.47,37.47,37.43,37.44,58077.0,28.7994,28.7994,28.7687,28.7764,58077.0
2016-10-05 15:20:00,37.43,37.44,37.42,37.44,76968.0,28.7687,28.7764,28.761,28.7764,76968.0
2016-10-05 15:25:00,37.43,37.44,37.41,37.41,45559.0,28.7687,28.7764,28.7533,28.7533,45559.0
2016-10-05 15:30:00,37.41,37.43,37.41,37.43,63330.0,28.7533,28.7687,28.7533,28.7687,63330.0
2016-10-05 15:35:00,37.43,37.44,37.42,37.43,32583.0,28.7687,28.7764,28.761,28.7687,32583.0
2016-10-05 15:40:00,37.43,37.44,37.41,37.43,66696.0,28.7687,28.7764,28.7533,28.7687,66696.0
2016-10-05 15:45:00,37.44,37.44,37.42,37.43,51267.0,28.7764,28.7764,28.761,28.7687,51267.0
2016-10-05 15:50:00,37.43,37.44,37.42,37.43,85288.0,28.7687,28.7764,28.761,28.7687,85288.0
2016-10-05 15:55:00,37.43,37.45,37.42,37.43,296360.0,28.7687,28.7841,28.761,28.7687,296360.0
2016-10-06 09:30:00,37.24,37.26,37.19,37.19,125867.0,28.6227,28.638,28.5842,28.5842,125867.0
2016-10-06 09:35:00,37.19,37.22,37.17,37.2,36091.0,28.5842,28.6073,28.5688,28.5919,36091.0
2016-10-06 09:40:00,37.2,37.23,37.18,37.22,40031.0,28.5919,28.615,28.5765,28.6073,40031.0
2016-10-06 09:45:00,37.23,37.23,37.2,37.22,18742.0,28.615,28.615,28.5919,28.6073,18742.0
2016-10-06 09:50:00,37.22,37.22,37.19,37.2,16854.0,28.6073,28.6073,28.5842,28.5919,16854.0
2016-10-06 09:55:00,37.2,37.22,37.19,37.22,16806.0,28.5919,28.6073,28.5842,28.6073,16806.0
2016-10-06 10:00:00,37.21,37.24,37.2,37.24,101087.0,28.5996,28.6227,28.5919,28.6227,101087.0
2016-10-06 10:05:00,37.24,37.24,37.21,37.23,20312.0,28.6227,28.6227,28.5996,28.615,20312.0
2016-10-06 10:10:00,37.23,37.23,37.2,37.22,38136.0,28.615,28.615,28.5919,28.6073,38136.0
2016-10-06 10:15:00,37.21,37.22,37.2,37.22,34185.0,28.5996,28.6073,28.5919,28.6073,34185.0
2016-10-06 10:20:00,37.23,37.23,37.2,37.22,43651.0,28.615,28.615,28.5919,28.6073,43651.0
2016-10-06 10:25:00,37.23,37.23,37.2,37.22,23874.0,28.615,28.615,28.5919,28.6073,23874.0
2016-10-06 10:30:00,37.21,37.22,37.18,37.18,34181.0,28.5996,28.6073,28.5765,28.5765,34181.0
2016-10-06 10:35:00,37.19,37.21,37.18,37.19,33122.0,28.5842,28.5996,28.5765,28.5842,33122.0
2016-10-06 10:40:00,37.2,37.21,37.19,37.21,25080.0,28.5919,28.5996,28.5842,28.5996,25080.0
2016-10-06 10:45:00,37.22,37.22,37.2,37.21,16323.0,28.6073,28.6073,28.5919,28.5996,16323.0
2016-10-06 10:50:00,37.21,37.22,37.19,37.2,53609.0,28.5996,28.6073,28.5842,28.5919,53609.0
2016-10-06 10:55:00,37.2,37.21,37.18,37.21,30091.0,28.5919,28.5996,28.5765,28.5996,30091.0
2016-10-06 11:00:00,37.2,37.21,37.18,37.19,48352.0,28.5919,28.5996,28.5765,28.5842,48352.0
2016-10-06 11:05:00,37.19,37.19,37.14,37.14,27811.0,28.5842,28.5842,28.5458,28.5458,27811.0
2016-10-06 11:10:00,37.14,37.16,37.12,37.13,30876.0,28.5458,28.5612,28.5304,28.5381,30876.0
2016-10-06 11:15:00,37.13,37.16,37.12,37.15,122987.0,28.5381,28.5612,28.5304,28.5535,122987.0
2016-10-06 11:20:00,37.16,37.18,37.16,37.18,71917.0,28.5612,28.5765,28.5612,28.5765,71917.0
2016-10-06 11:25:00,37.18,37.21,37.18,37.2,53958.0,28.5765,28.5996,28.5765,28.5919,53958.0
2016-10-06 11:30:00,37.21,37.21,37.16,37.16,18516.0,28.5996,28.5996,28.5612,28.5612,18516.0
2016-10-06 11:35:00,37.16,37.17,37.15,37.17,40299.0,28.5612,28.5688,28.5535,28.5688,40299.0
2016-10-06 11:40:00,37.18,37.18,37.14,37.15,30261.0,28.5765,28.5765,28.5458,28.5535,30261.0
2016-10-06 11:45:00,37.15,37.23,37.14,37.21,47235.0,28.5535,28.615,28.5458,28.5996,47235.0
2016-10-06 11:50:00,37.21,37.26,37.21,37.23,33820.0,28.5996,28.638,28.5996,28.615,33820.0
2016-10-06 11:55:00,37.22,37.25,37.21,37.22,40403.0,28.6073,28.6303,28.5996,28.6073,40403.0
2016-10-06 12:00:00,37.22,37.25,37.22,37.24,26942.0,28.6073,28.6303,28.6073,28.6227,26942.0
2016-10-06 12:05:00,37.25,37.28,37.24,37.24,55291.0,28.6303,28.6534,28.6227,28.6227,55291.0
2016-10-06 12:10:00,37.24,37.25,37.23,37.24,29996.0,28.6227,28.6303,28.615,28.6227,29996.0
2016-10-06 12:15:00,37.23,37.25,37.23,37.23,41636.0,28.615,28.6303,28.615,28.615,41636.0
2016-10-06 12:20:00,37.23,37.25,37.23,37.24,27834.0,28.615,28.6303,28.615,28.6227,27834.0
2016-10-06 12:25:00,37.24,37.26,37.23,37.25,25158.0,28.6227,28.638,28.615,28.6303,25158.0
2016-10-06 12:30:00,37.25,37.26,37.24,37.25,14979.0,28.6303,28.638,28.6227,28.6303,14979.0
2016-10-06 12:35:00,37.26,37.26,37.22,37.22,21786.0,28.638,28.638,28.6073,28.6073,21786.0
2016-10-06 12:40:00,37.23,37.25,37.22,37.23,26705.0,28.615,28.6303,28.6073,28.615,26705.0
2016-10-06 12:45:00,37.23,37.25,37.23,37.25,23900.0,28.615,28.6303,28.615,28.6303,23900.0
2016-10-06 12:50:00,37.25,37.26,37.24,37.26,12166.0,28.6303,28.638,28.6227,28.638,12166.0
2016-10-06 12:55:00,37.26,37.27,37.23,37.24,28493.0,28.638,28.6457,28.615,28.6227,28493.0
2016-10-06 13:00:00,37.23,37.24,37.22,37.23,8415.0,28.615,28.6227,28.6073,28.615,8415.0
2016-10-06 13:05:00,37.22,37.24,37.22,37.24,124372.0,28.6073,28.6227,28.6073,28.6227,124372.0
2016-10-06 13:10:00,37.23,37.24,37.22,37.24,21645.0,28.615,28.6227,28.6073,28.6227,21645.0
2016-10-06 13:15:00,37.23,37.25,37.23,37.24,15645.0,28.615,28.6303,28.615,28.6227,15645.0
2016-10-06 13:20:00,37.24,37.24,37.23,37.23,14024.0,28.6227,28.6227,28.615,28.615,14024.0
2016-10-06 13:25:00,37.24,37.25,37.23,37.24,88552.0,28.6227,28.6303,28.615,28.6227,88552.0
2016-10-06 13:30:00,37.24,37.25,37.23,37.25,13389.0,28.6227,28.6303,28.615,28.6303,13389.0
2016-10-06 13:35:00,37.25,37.25,37.22,37.23,16883.0,28.6303,28.6303,28.6073,28.615,16883.0
2016-10-06 13:40:00,37.23,37.24,37.21,37.23,49885.0,28.615,28.6227,28.5996,28.615,49885.0
2016-10-06 13:45:00,37.24,37.24,37.23,37.23,43498.0,28.6227,28.6227,28.615,28.615,43498.0
2016-10-06 13:50:00,37.24,37.25,37.23,37.24,55957.0,28.6227,28.6303,28.615,28.6227,55957.0
2016-10-06 13:55:00,37.25,37.25,37.22,37.23,100065.0,28.6303,28.6303,28.6073,28.615,100065.0
2016-10-06 14:00:00,37.23,37.24,37.22,37.23,19958.0,28.615,28.6227,28.6073,28.615,19958.0
2016-10-06 14:05:00,37.23,37.24,37.22,37.23,44639.0,28.615,28.6227,28.6073,28.615,44639.0
2016-10-06 14:10:00,37.24,37.25,37.22,37.25,28542.0,28.6227,28.6303,28.6073,28.6303,28542.0
2016-10-06 14:15:00,37.25,37.25,37.22,37.23,29447.0,28.6303,28.6303,28.6073,28.615,29447.0
2016-10-06 14:20:00,37.23,37.24,37.22,37.23,104945.0,28.615,28.6227,28.6073,28.615,104945.0
2016-10-06 14:25:00,37.23,37.26,37.23,37.25,26499.0,28.615,28.638,28.615,28.6303,26499.0
2016-10-06 14:30:00,37.25,37.26,37.24,37.26,15820.0,28.6303,28.638,28.6227,28.638,15820.0
2016-10-06 14:35:00,37.26,37.26,37.24,37.25,34743.0,28.638,28.638,28.6227,28.6303,34743.0
2016-10-06 14:40:00,37.24,37.26,37.24,37.25,31005.0,28.6227,28.638,28.6227,28.6303,31005.0
2016-10-06 14:45:00,37.25,37.25,37.21,37.22,35029.0,28.6303,28.6303,28.5996,28.6073,35029.0
2016-10-06 14:50:00,37.21,37.23,37.21,37.23,29253.0,28.5996,28.615,28.5996,28.615,29253.0
2016-10-06 14:55:00,37.22,37.23,37.2,37.2,50251.0,28.6073,28.615,28.5919,28.5919,50251.0
2016-10-06 15:00:00,37.21,37.22,37.2,37.22,49294.0,28.5996,28.6073,28.5919,28.6073,49294.0
2016-10-06 15:05:00,37.21,37.23,37.21,37.22,24752.0,28.5996,28.615,28.5996,28.6073,24752.0
2016-10-06 15:10:00,37.23,37.23,37.21,37.22,38426.0,28.615,28.615,28.5996,28.6073,38426.0
2016-10-06 15:15:00,37.22,37.23,37.2,37.2,59834.0,28.6073,28.615,28.5919,28.5919,59834.0
2016-10-06 15:20:00,37.2,37.21,37.2,37.2,22009.0,28.5919,28.5996,28.5919,28.5919,22009.0
2016-10-06 15:25:00,37.21,37.22,37.2,37.22,8904.0,28.5996,28.6073,28.5919,28.6073,8904.0
2016-10-06 15:30:00,37.21,37.24,37.2,37.23,126247.0,28.5996,28.6227,28.5919,28.615,126247.0
2016-10-06 15:35:00,37.23,37.24,37.22,37.24,22953.0,28.615,28.6227,28.6073,28.6227,22953.0
2016-10-06 15:40:00,37.24,37.24,37.22,37.23,60469.0,28.6227,28.6227,28.6073,28.615,60469.0
2016-10-06 15:45:00,37.22,37.24,37.21,37.23,95733.0,28.6073,28.6227,28.5996,28.615,95733.0
2016-10-06 15:50:00,37.23,37.24,37.22,37.23,80290.0,28.615,28.6227,28.6073,28.615,80290.0
2016-10-06 15:55:00,37.23,37.24,37.21,37.24,166841.0,28.615,28.6227,28.5996,28.6227,166841.0
2016-10-07 09:30:00,37.09,37.11,37.06,37.07,548061.0,28.5074,28.5227,28.4843,28.492,548061.0
2016-10-07 09:35:00,37.07,37.09,37.04,37.08,87601.0,28.492,28.5074,28.4689,28.4997,87601.0
2016-10-07 09:40:00,37.07,37.07,37.01,37.02,108282.0,28.492,28.492,28.4459,28.4536,108282.0
2016-10-07 09:45:00,37.01,37.02,36.93,36.94,111372.0,28.4459,28.4536,28.3844,28.3921,111372.0
2016-10-07 09:50:00,36.93,37.0,36.92,36.98,88435.0,28.3844,28.4382,28.3767,28.4228,88435.0
2016-10-07 09:55:00,36.98,36.99,36.95,36.95,84371.0,28.4228,28.4305,28.3998,28.3998,84371.0
2016-10-07 10:00:00,36.97,37.01,36.96,36.98,114029.0,28.4151,28.4459,28.4074,28.4228,114029.0
2016-10-07 10:05:00,36.98,37.01,36.97,37.01,96139.0,28.4228,28.4459,28.4151,28.4459,96139.0
2016-10-07 10:10:00,37.01,37.03,37.0,37.02,174071.0,28.4459,28.4612,28.4382,28.4536,174071.0
2016-10-07 10:15:00,37.02,37.03,36.96,36.99,150155.0,28.4536,28.4612,28.4074,28.4305,150155.0
2016-10-07 10:20:00,36.98,36.99,36.96,36.98,114745.0,28.4228,28.4305,28.4074,28.4228,114745.0
2016-10-07 10:25:00,36.99,37.01,36.97,37.0,30893.0,28.4305,28.4459,28.4151,28.4382,30893.0
2016-10-07 10:30:00,37.0,37.0,36.96,36.96,40495.0,28.4382,28.4382,28.4074,28.4074,40495.0
2016-10-07 10:35:00,36.96,37.0,36.95,37.0,80284.0,28.4074,28.4382,28.3998,28.4382,80284.0
2016-10-07 10:40:00,37.0,37.0,36.96,36.97,26451.0,28.4382,28.4382,28.4074,28.4151,26451.0
2016-10-07 10:45:00,36.96,37.0,36.96,36.99,50829.0,28.4074,28.4382,28.4074,28.4305,50829.0
2016-10-07 10:50:00,36.99,37.02,36.99,37.0,20687.0,28.4305,28.4536,28.4305,28.4382,20687.0
2016-10-07 10:55:00,36.99,36.99,36.94,36.95,26481.0,28.4305,28.4305,28.3921,28.3998,26481.0
2016-10-07 11:00:00,36.95,36.95,36.92,36.93,31364.0,28.3998,28.3998,28.3767,28.3844,31364.0
2016-10-07 11:05:00,36.93,36.97,36.92,36.97,103179.0,28.3844,28.4151,28.3767,28.4151,103179.0
2016-10-07 11:10:00,36.97,36.97,36.91,36.91,66465.0,28.4151,28.4151,28.369,28.369,66465.0
2016-10-07 11:15:00,36.91,36.95,36.9,36.94,41646.0,28.369,28.3998,28.3613,28.3921,41646.0
2016-10-07 11:20:00,36.94,36.95,36.92,36.92,54281.0,28.3921,28.3998,28.3767,28.3767,54281.0
2016-10-07 11:25:00,36.92,36.95,36.92,36.94,32959.0,28.3767,28.3998,28.3767,28.3921,32959.0
2016-10-07 11:30:00,36.94,36.95,36.86,36.87,91589.0,28.3921,28.3998,28.3306,28.3383,91589.0
2016-10-07 11:35:00,36.87,36.87,36.82,36.83,24628.0,28.3383,28.3383,28.2998,28.3075,24628.0
2016-10-07 11:40:00,36.83,36.83,36.78,36.78,13944.0,28.3075,28.3075,28.2691,28.2691,13944.0
2016-10-07 11:45:00,36.78,36.78,36.73,36.75,148619.0,28.2691,28.2691,28.2307,28.246,148619.0
2016-10-07 11:50:00,36.74,36.77,36.74,36.77,20384.0,28.2384,28.2614,28.2384,28.2614,20384.0
2016-10-07 11:55:00,36.77,36.8,36.76,36.78,35717.0,28.2614,28.2845,28.2537,28.2691,35717.0
2016-10-07 12:00:00,36.79,36.88,36.78,36.8,167228.0,28.2768,28.346,28.2691,28.2845,167228.0
2016-10-07 12:05:00,36.8,36.83,36.78,36.82,48968.0,28.2845,28.3075,28.2691,28.2998,48968.0
2016-10-07 12:10:00,36.82,36.83,36.79,36.83,31948.0,28.2998,28.3075,28.2768,28.3075,31948.0
2016-10-07 12:15:00,36.82,36.82,36.78,36.8,28677.0,28.2998,28.2998,28.2691,28.2845,28677.0
2016-10-07 12:20:00,36.8,36.82,36.77,36.78,51781.0,28.2845,28.2998,28.2614,28.2691,51781.0
2016-10-07 12:25:00,36.79,36.81,36.77,36.8,30388.0,28.2768,28.2922,28.2614,28.2845,30388.0
2016-10-07 12:30:00,36.8,36.83,36.79,36.82,35768.0,28.2845,28.3075,28.2768,28.2998,35768.0
2016-10-07 12:35:00,36.81,36.83,36.8,36.81,49064.0,28.2922,28.3075,28.2845,28.2922,49064.0
2016-10-07 12:40:00,36.8,36.83,36.8,36.83,38327.0,28.2845,28.3075,28.2845,28.3075,38327.0
2016-10-07 12:45:00,36.83,36.89,36.82,36.88,27977.0,28.3075,28.3536,28.2998,28.346,27977.0
2016-10-07 12:50:00,36.87,36.88,36.86,36.86,73832.0,28.3383,28.346,28.3306,28.3306,73832.0
2016-10-07 12:55:00,36.86,36.89,36.86,36.89,43697.0,28.3306,28.3536,28.3306,28.3536,43697.0
2016-10-07 13:00:00,36.88,36.89,36.84,36.86,63131.0,28.346,28.3536,28.3152,28.3306,63131.0
2016-10-07 13:05:00,36.85,36.89,36.85,36.89,45536.0,28.3229,28.3536,28.3229,28.3536,45536.0
2016-10-07 13:10:00,36.89,36.9,36.87,36.88,44492.0,28.3536,28.3613,28.3383,28.346,44492.0
2016-10-07 13:15:00,36.87,36.9,36.87,36.89,67798.0,28.3383,28.3613,28.3383,28.3536,67798.0
2016-10-07 13:20:00,36.89,36.9,36.87,36.87,26808.0,28.3536,28.3613,28.3383,28.3383,26808.0
2016-10-07 13:25:00,36.88,36.94,36.88,36.94,62843.0,28.346,28.3921,28.346,28.3921,62843.0
2016-10-07 13:30:00,36.93,36.96,36.92,36.95,31651.0,28.3844,28.4074,28.3767,28.3998,31651.0
2016-10-07 13:35:00,36.95,36.98,36.95,36.98,57746.0,28.3998,28.4228,28.3998,28.4228,57746.0
2016-10-07 13:40:00,36.98,37.0,36.97,36.97,37296.0,28.4228,28.4382,28.4151,28.4151,37296.0
2016-10-07 13:45:00,36.98,36.99,36.98,36.98,26466.0,28.4228,28.4305,28.4228,28.4228,26466.0
2016-10-07 13:50:00,36.98,36.99,36.96,36.97,17706.0,28.4228,28.4305,28.4074,28.4151,17706.0
2016-10-07 13:55:00,36.97,36.98,36.97,36.98,28755.0,28.4151,28.4228,28.4151,28.4228,28755.0
2016-10-07 14:00:00,36.97,36.98,36.97,36.97,15233.0,28.4151,28.4228,28.4151,28.4151,15233.0
2016-10-07 14:05:00,36.97,36.97,36.95,36.96,45491.0,28.4151,28.4151,28.3998,28.4074,45491.0
2016-10-07 14:10:00,36.97,37.01,36.97,36.99,57021.0,28.4151,28.4459,28.4151,28.4305,57021.0
2016-10-07 14:15:00,36.99,37.0,36.95,36.97,40191.0,28.4305,28.4382,28.3998,28.4151,40191.0
2016-10-07 14:20:00,36.97,36.98,36.96,36.96,42535.0,28.4151,28.4228,28.4074,28.4074,42535.0
2016-10-07 14:25:00,36.97,36.99,36.96,36.97,88279.0,28.4151,28.4305,28.4074,28.4151,88279.0
2016-10-07 14:30:00,36.97,36.99,36.97,36.98,34687.0,28.4151,28.4305,28.4151,28.4228,34687.0
2016-10-07 14:35:00,36.98,36.99,36.97,36.97,57471.0,28.4228,28.4305,28.4151,28.4151,57471.0
2016-10-07 14:40:00,36.97,36.97,36.95,36.97,64995.0,28.4151,28.4151,28.3998,28.4151,64995.0
2016-10-07 14:45:00,36.96,36.98,36.95,36.97,98580.0,28.4074,28.4228,28.3998,28.4151,98580.0
2016-10-07 14:50:00,36.96,36.97,36.96,36.97,32506.0,28.4074,28.4151,28.4074,28.4151,32506.0
2016-10-07 14:55:00,36.97,36.99,36.96,36.98,47978.0,28.4151,28.4305,28.4074,28.4228,47978.0
2016-10-07 15:00:00,36.98,36.99,36.97,36.98,40171.0,28.4228,28.4305,28.4151,28.4228,40171.0
2016-10-07 15:05:00,36.97,36.99,36.97,36.98,165982.0,28.4151,28.4305,28.4151,28.4228,165982.0
2016-10-07 15:10:00,36.98,36.99,36.97,36.98,17864.0,28.4228,28.4305,28.4151,28.4228,17864.0
2016-10-07 15:15:00,36.97,36.98,36.96,36.97,40028.0,28.4151,28.4228,28.4074,28.4151,40028.0
2016-10-07 15:20:00,36.97,36.99,36.96,36.98,18265.0,28.4151,28.4305,28.4074,28.4228,18265.0
2016-10-07 15:25:00,36.98,37.01,36.98,37.01,48933.0,28.4228,28.4459,28.4228,28.4459,48933.0
2016-10-07 15:30:00,37.01,37.02,36.99,37.0,88323.0,28.4459,28.4536,28.4305,28.4382,88323.0
2016-10-07 15:35:00,37.0,37.01,36.99,37.0,56249.0,28.4382,28.4459,28.4305,28.4382,56249.0
2016-10-07 15:40:00,36.99,37.0,36.99,36.99,36598.0,28.4305,28.4382,28.4305,28.4305,36598.0
2016-10-07 15:45:00,37.0,37.0,36.99,36.99,60584.0,28.4382,28.4382,28.4305,28.4305,60584.0
2016-10-07 15:50:00,37.0,37.01,36.99,36.99,80804.0,28.4382,28.4459,28.4305,28.4305,80804.0
2016-10-07 15:55:00,37.0,37.02,36.99,36.99,411022.0,28.4382,28.4536,28.4305,28.4305,411022.0
2016-10-10 09:30:00,37.1,37.12,37.09,37.12,48136.0,28.515,28.5304,28.5074,28.5304,48136.0
2016-10-10 09:35:00,37.13,37.15,37.12,37.12,42968.0,28.5381,28.5535,28.5304,28.5304,42968.0
2016-10-10 09:40:00,37.12,37.16,37.12,37.14,131137.0,28.5304,28.5612,28.5304,28.5458,131137.0
2016-10-10 09:45:00,37.15,37.17,37.14,37.17,20611.0,28.5535,28.5688,28.5458,28.5688,20611.0
2016-10-10 09:50:00,37.15,37.17,37.14,37.15,17785.0,28.5535,28.5688,28.5458,28.5535,17785.0
2016-10-10 09:55:00,37.16,37.17,37.14,37.15,22353.0,28.5612,28.5688,28.5458,28.5535,22353.0
2016-10-10 10:00:00,37.16,37.17,37.14,37.15,52811.0,28.5612,28.5688,28.5458,28.5535,52811.0
2016-10-10 10:05:00,37.16,37.18,37.15,37.18,11501.0,28.5612,28.5765,28.5535,28.5765,11501.0
2016-10-10 10:10:00,37.18,37.19,37.17,37.17,60962.0,28.5765,28.5842,28.5688,28.5688,60962.0
2016-10-10 10:15:00,37.18,37.2,37.18,37.19,34956.0,28.5765,28.5919,28.5765,28.5842,34956.0
2016-10-10 10:20:00,37.19,37.2,37.17,37.19,41613.0,28.5842,28.5919,28.5688,28.5842,41613.0
2016-10-10 10:25:00,37.19,37.19,37.18,37.19,4388.0,28.5842,28.5842,28.5765,28.5842,4388.0
2016-10-10 10:30:00,37.19,37.21,37.18,37.2,34550.0,28.5842,28.5996,28.5765,28.5919,34550.0
2016-10-10 10:35:00,37.2,37.23,37.2,37.23,34846.0,28.5919,28.615,28.5919,28.615,34846.0
2016-10-10 10:40:00,37.22,37.24,37.22,37.23,36799.0,28.6073,28.6227,28.6073,28.615,36799.0
2016-10-10 10:45:00,37.23,37.23,37.21,37.23,40230.0,28.615,28.615,28.5996,28.615,40230.0
2016-10-10 10:50:00,37.23,37.25,37.22,37.23,25106.0,28.615,28.6303,28.6073,28.615,25106.0
2016-10-10 10:55:00,37.24,37.25,37.23,37.24,13510.0,28.6227,28.6303,28.615,28.6227,13510.0
2016-10-10 11:00:00,37.23,37.23,37.21,37.23,24215.0,28.615,28.615,28.5996,28.615,24215.0
2016-10-10 11:05:00,37.23,37.23,37.21,37.22,32132.0,28.615,28.615,28.5996,28.6073,32132.0
2016-10-10 11:10:00,37.23,37.23,37.21,37.23,15367.0,28.615,28.615,28.5996,28.615,15367.0
2016-10-10 11:15:00,37.23,37.23,37.21,37.21,12984.0,28.615,28.615,28.5996,28.5996,12984.0
2016-10-10 11:20:00,37.22,37.23,37.2,37.22,92906.0,28.6073,28.615,28.5919,28.6073,92906.0
2016-10-10 11:25:00,37.22,37.22,37.19,37.2,49498.0,28.6073,28.6073,28.5842,28.5919,49498.0
2016-10-10 11:30:00,37.2,37.2,37.18,37.19,47175.0,28.5919,28.5919,28.5765,28.5842,47175.0
2016-10-10 11:35:00,37.19,37.2,37.18,37.19,26832.0,28.5842,28.5919,28.5765,28.5842,26832.0
2016-10-10 11:40:00,37.19,37.2,37.18,37.19,15849.0,28.5842,28.5919,28.5765,28.5842,15849.0
2016-10-10 11:45:00,37.19,37.21,37.18,37.2,50997.0,28.5842,28.5996,28.5765,28.5919,50997.0
2016-10-10 11:50:00,37.21,37.22,37.2,37.22,11709.0,28.5996,28.6073,28.5919,28.6073,11709.0
2016-10-10 11:55:00,37.22,37.22,37.2,37.21,9751.0,28.6073,28.6073,28.5919,28.5996,9751.0
2016-10-10 12:00:00,37.21,37.22,37.2,37.2,17721.0,28.5996,28.6073,28.5919,28.5919,17721.0
2016-10-10 12:05:00,37.2,37.21,37.19,37.19,7796.0,28.5919,28.5996,28.5842,28.5842,7796.0
2016-10-10 12:10:00,37.19,37.21,37.19,37.19,16336.0,28.5842,28.5996,28.5842,28.5842,16336.0
2016-10-10 12:15:00,37.19,37.19,37.18,37.19,11363.0,28.5842,28.5842,28.5765,28.5842,11363.0
2016-10-10 12:20:00,37.19,37.19,37.18,37.18,60492.0,28.5842,28.5842,28.5765,28.5765,60492.0
2016-10-10 12:25:00,37.18,37.19,37.16,37.19,35077.0,28.5765,28.5842,28.5612,28.5842,35077.0
2016-10-10 12:30:00,37.19,37.19,37.18,37.18,14398.0,28.5842,28.5842,28.5765,28.5765,14398.0
2016-10-10 12:35:00,37.19,37.19,37.18,37.19,53472.0,28.5842,28.5842,28.5765,28.5842,53472.0
2016-10-10 12:40:00,37.18,37.19,37.18,37.19,10820.0,28.5765,28.5842,28.5765,28.5842,10820.0
2016-10-10 12:45:00,37.19,37.19,37.18,37.19,30135.0,28.5842,28.5842,28.5765,28.5842,30135.0
2016-10-10 12:50:00,37.2,37.2,37.19,37.19,6711.0,28.5919,28.5919,28.5842,28.5842,6711.0
2016-10-10 12:55:00,37.2,37.2,37.18,37.2,15337.0,28.5919,28.5919,28.5765,28.5919,15337.0
2016-10-10 13:00:00,37.2,37.2,37.18,37.19,28266.0,28.5919,28.5919,28.5765,28.5842,28266.0
2016-10-10 13:05:00,37.19,37.21,37.18,37.2,31322.0,28.5842,28.5996,28.5765,28.5919,31322.0
2016-10-10 13:10:00,37.2,37.21,37.19,37.19,21312.0,28.5919,28.5996,28.5842,28.5842,21312.0
2016-10-10 13:15:00,37.2,37.2,37.18,37.18,9329.0,28.5919,28.5919,28.5765,28.5765,9329.0
2016-10-10 13:20:00,37.19,37.19,37.17,37.18,20746.0,28.5842,28.5842,28.5688,28.5765,20746.0
2016-10-10 13:25:00,37.18,37.18,37.17,37.18,15770.0,28.5765,28.5765,28.5688,28.5765,15770.0
2016-10-10 13:30:00,37.18,37.19,37.17,37.18,14627.0,28.5765,28.5842,28.5688,28.5765,14627.0
2016-10-10 13:35:00,37.17,37.18,37.16,37.16,26340.0,28.5688,28.5765,28.5612,28.5612,26340.0
2016-10-10 13:40:00,37.16,37.18,37.16,37.18,17138.0,28.5612,28.5765,28.5612,28.5765,17138.0
2016-10-10 13:45:00,37.17,37.18,37.16,37.16,13187.0,28.5688,28.5765,28.5612,28.5612,13187.0
2016-10-10 13:50:00,37.17,37.17,37.16,37.16,10552.0,28.5688,28.5688,28.5612,28.5612,10552.0
2016-10-10 13:55:00,37.16,37.17,37.15,37.16,44031.0,28.5612,28.5688,28.5535,28.5612,44031.0
2016-10-10 14:00:00,37.17,37.18,37.15,37.16,27501.0,28.5688,28.5765,28.5535,28.5612,27501.0
2016-10-10 14:05:00,37.16,37.17,37.15,37.16,23921.0,28.5612,28.5688,28.5535,28.5612,23921.0
2016-10-10 14:10:00,37.16,37.17,37.15,37.16,38885.0,28.5612,28.5688,28.5535,28.5612,38885.0
2016-10-10 14:15:00,37.16,37.17,37.16,37.16,15646.0,28.5612,28.5688,28.5612,28.5612,15646.0
2016-10-10 14:20:00,37.17,37.17,37.16,37.16,55527.0,28.5688,28.5688,28.5612,28.5612,55527.0
2016-10-10 14:25:00,37.16,37.17,37.16,37.16,27719.0,28.5612,28.5688,28.5612,28.5612,27719.0
2016-10-10 14:30:00,37.16,37.18,37.16,37.17,467248.0,28.5612,28.5765,28.5612,28.5688,467248.0
2016-10-10 14:35:00,37.18,37.19,37.17,37.19,61067.0,28.5765,28.5842,28.5688,28.5842,61067.0
2016-10-10 14:40:00,37.19,37.19,37.17,37.18,49050.0,28.5842,28.5842,28.5688,28.5765,49050.0
2016-10-10 14:45:00,37.17,37.18,37.16,37.16,38638.0,28.5688,28.5765,28.5612,28.5612,38638.0
2016-10-10 14:50:00,37.16,37.17,37.16,37.16,29329.0,28.5612,28.5688,28.5612,28.5612,29329.0
2016-10-10 14:55:00,37.16,37.17,37.15,37.16,20274.0,28.5612,28.5688,28.5535,28.5612,20274.0
2016-10-10 15:00:00,37.16,37.18,37.16,37.18,19770.0,28.5612,28.5765,28.5612,28.5765,19770.0
2016-10-10 15:05:00,37.18,37.18,37.16,37.17,98104.0,28.5765,28.5765,28.5612,28.5688,98104.0
2016-10-10 15:10:00,37.17,37.17,37.14,37.15,257358.0,28.5688,28.5688,28.5458,28.5535,257358.0
2016-10-10 15:15:00,37.15,37.15,37.14,37.15,82197.0,28.5535,28.5535,28.5458,28.5535,82197.0
2016-10-10 15:20:00,37.15,37.15,37.14,37.15,39877.0,28.5535,28.5535,28.5458,28.5535,39877.0
2016-10-10 15:25:00,37.15,37.15,37.14,37.15,123463.0,28.5535,28.5535,28.5458,28.5535,123463.0
2016-10-10 15:30:00,37.15,37.15,37.12,37.13,255302.0,28.5535,28.5535,28.5304,28.5381,255302.0
2016-10-10 15:35:00,37.13,37.14,37.12,37.13,83398.0,28.5381,28.5458,28.5304,28.5381,83398.0
2016-10-10 15:40:00,37.13,37.14,37.12,37.13,66198.0,28.5381,28.5458,28.5304,28.5381,66198.0
2016-10-10 15:45:00,37.13,37.14,37.12,37.13,43022.0,28.5381,28.5458,28.5304,28.5381,43022.0
2016-10-10 15:50:00,37.13,37.14,37.11,37.14,137064.0,28.5381,28.5458,28.5227,28.5458,137064.0
2016-10-10 15:55:00,37.13,37.14,37.12,37.14,234998.0,28.5381,28.5458,28.5304,28.5458,234998.0
2016-10-11 09:30:00,36.96,36.96,36.88,36.9,259546.0,28.4074,28.4074,28.346,28.3613,259546.0
2016-10-11 09:35:00,36.9,36.93,36.89,36.9,181933.0,28.3613,28.3844,28.3536,28.3613,181933.0
2016-10-11 09:40:00,36.88,36.91,36.88,36.88,20373.0,28.346,28.369,28.346,28.346,20373.0
2016-10-11 09:45:00,36.88,36.9,36.85,36.85,35977.0,28.346,28.3613,28.3229,28.3229,35977.0
2016-10-11 09:50:00,36.85,36.85,36.79,36.8,93435.0,28.3229,28.3229,28.2768,28.2845,93435.0
2016-10-11 09:55:00,36.8,36.82,36.79,36.81,31400.0,28.2845,28.2998,28.2768,28.2922,31400.0
2016-10-11 10:00:00,36.81,36.81,36.78,36.81,53371.0,28.2922,28.2922,28.2691,28.2922,53371.0
2016-10-11 10:05:00,36.81,36.83,36.81,36.82,51839.0,28.2922,28.3075,28.2922,28.2998,51839.0
2016-10-11 10:10:00,36.83,36.83,36.74,36.77,89707.0,28.3075,28.3075,28.2384,28.2614,89707.0
2016-10-11 10:15:00,36.76,36.78,36.75,36.76,164100.0,28.2537,28.2691,28.246,28.2537,164100.0
2016-10-11 10:20:00,36.76,36.79,36.75,36.78,71953.0,28.2537,28.2768,28.246,28.2691,71953.0
2016-10-11 10:25:00,36.78,36.79,36.75,36.78,75977.0,28.2691,28.2768,28.246,28.2691,75977.0
2016-10-11 10:30:00,36.78,36.79,36.77,36.79,55925.0,28.2691,28.2768,28.2614,28.2768,55925.0
2016-10-11 10:35:00,36.78,36.8,36.77,36.77,86777.0,28.2691,28.2845,28.2614,28.2614,86777.0
2016-10-11 10:40:00,36.76,36.78,36.76,36.78,42118.0,28.2537,28.2691,28.2537,28.2691,42118.0
2016-10-11 10:45:00,36.77,36.79,36.77,36.77,47025.0,28.2614,28.2768,28.2614,28.2614,47025.0
2016-10-11 10:50:00,36.77,36.77,36.73,36.75,34060.0,28.2614,28.2614,28.2307,28.246,34060.0
2016-10-11 10:55:00,36.74,36.74,36.69,36.69,45561.0,28.2384,28.2384,28.1999,28.1999,45561.0
2016-10-11 11:00:00,36.69,36.7,36.66,36.69,34784.0,28.1999,28.2076,28.1769,28.1999,34784.0
2016-10-11 11:05:00,36.69,36.7,36.68,36.68,26721.0,28.1999,28.2076,28.1922,28.1922,26721.0
2016-10-11 11:10:00,36.68,36.71,36.68,36.7,37650.0,28.1922,28.2153,28.1922,28.2076,37650.0
2016-10-11 11:15:00,36.7,36.7,36.66,36.69,30912.0,28.2076,28.2076,28.1769,28.1999,30912.0
2016-10-11 11:20:00,36.68,36.69,36.67,36.69,48557.0,28.1922,28.1999,28.1845,28.1999,48557.0
2016-10-11 11:25:00,36.7,36.72,36.65,36.66,43591.0,28.2076,28.223,28.1692,28.1769,43591.0
2016-10-11 11:30:00,36.66,36.7,36.65,36.67,49897.0,28.1769,28.2076,28.1692,28.1845,49897.0
2016-10-11 11:35:00,36.68,36.68,36.66,36.67,54805.0,28.1922,28.1922,28.1769,28.1845,54805.0
2016-10-11 11:40:00,36.66,36.69,36.66,36.69,49236.0,28.1769,28.1999,28.1769,28.1999,49236.0
2016-10-11 11:45:00,36.69,36.69,36.67,36.69,30176.0,28.1999,28.1999,28.1845,28.1999,30176.0
2016-10-11 11:50:00,36.68,36.68,36.66,36.68,11931.0,28.1922,28.1922,28.1769,28.1922,11931.0
2016-10-11 11:55:00,36.68,36.69,36.66,36.68,313782.0,28.1922,28.1999,28.1769,28.1922,313782.0
2016-10-11 12:00:00,36.69,36.71,36.68,36.7,48260.0,28.1999,28.2153,28.1922,28.2076,48260.0
2016-10-11 12:05:00,36.7,36.71,36.69,36.69,25200.0,28.2076,28.2153,28.1999,28.1999,25200.0
2016-10-11 12:10:00,36.69,36.69,36.68,36.68,8867.0,28.1999,28.1999,28.1922,28.1922,8867.0
2016-10-11 12:15:00,36.69,36.7,36.68,36.7,35314.0,28.1999,28.2076,28.1922,28.2076,35314.0
2016-10-11 12:20:00,36.7,36.71,36.69,36.7,30713.0,28.2076,28.2153,28.1999,28.2076,30713.0
2016-10-11 12:25:00,36.7,36.71,36.69,36.7,8871.0,28.2076,28.2153,28.1999,28.2076,8871.0
2016-10-11 12:30:00,36.69,36.7,36.68,36.7,23292.0,28.1999,28.2076,28.1922,28.2076,23292.0
2016-10-11 12:35:00,36.7,36.71,36.67,36.71,30780.0,28.2076,28.2153,28.1845,28.2153,30780.0
2016-10-11 12:40:00,36.71,36.73,36.7,36.72,24908.0,28.2153,28.2307,28.2076,28.223,24908.0
2016-10-11 12:45:00,36.72,36.74,36.71,36.71,25501.0,28.223,28.2384,28.2153,28.2153,25501.0
2016-10-11 12:50:00,36.71,36.71,36.68,36.68,70503.0,28.2153,28.2153,28.1922,28.1922,70503.0
2016-10-11 12:55:00,36.68,36.7,36.67,36.68,89753.0,28.1922,28.2076,28.1845,28.1922,89753.0
2016-10-11 13:00:00,36.68,36.68,36.64,36.67,45497.0,28.1922,28.1922,28.1615,28.1845,45497.0
2016-10-11 13:05:00,36.65,36.67,36.63,36.64,12117.0,28.1692,28.1845,28.1538,28.1615,12117.0
2016-10-11 13:10:00,36.64,36.64,36.59,36.6,63839.0,28.1615,28.1615,28.1231,28.1307,63839.0
2016-10-11 13:15:00,36.59,36.61,36.58,36.61,83229.0,28.1231,28.1384,28.1154,28.1384,83229.0
2016-10-11 13:20:00,36.61,36.62,36.6,36.61,22393.0,28.1384,28.1461,28.1307,28.1384,22393.0
2016-10-11 13:25:00,36.62,36.63,36.61,36.62,19407.0,28.1461,28.1538,28.1384,28.1461,19407.0
2016-10-11 13:30:00,36.62,36.62,36.58,36.61,36246.0,28.1461,28.1461,28.1154,28.1384,36246.0
2016-10-11 13:35:00,36.6,36.61,36.57,36.58,32802.0,28.1307,28.1384,28.1077,28.1154,32802.0
2016-10-11 13:40:00,36.58,36.59,36.56,36.57,55875.0,28.1154,28.1231,28.1,28.1077,55875.0
2016-10-11 13:45:00,36.56,36.57,36.53,36.53,34215.0,28.1,28.1077,28.0769,28.0769,34215.0
2016-10-11 13:50:00,36.54,36.55,36.52,36.53,31081.0,28.0846,28.0923,28.0693,28.0769,31081.0
2016-10-11 13:55:00,36.53,36.54,36.52,36.53,42202.0,28.0769,28.0846,28.0693,28.0769,42202.0
2016-10-11 14:00:00,36.52,36.54,36.52,36.54,13996.0,28.0693,28.0846,28.0693,28.0846,13996.0
2016-10-11 14:05:00,36.54,36.56,36.51,36.56,60275.0,28.0846,28.1,28.0616,28.1,60275.0
2016-10-11 14:10:00,36.57,36.57,36.54,36.56,158608.0,28.1077,28.1077,28.0846,28.1,158608.0
2016-10-11 14:15:00,36.56,36.56,36.5,36.51,147200.0,28.1,28.1,28.0539,28.0616,147200.0
2016-10-11 14:20:00,36.52,36.54,36.5,36.54,57403.0,28.0693,28.0846,28.0539,28.0846,57403.0
2016-10-11 14:25:00,36.53,36.54,36.51,36.53,85187.0,28.0769,28.0846,28.0616,28.0769,85187.0
2016-10-11 14:30:00,36.54,36.54,36.51,36.52,24990.0,28.0846,28.0846,28.0616,28.0693,24990.0
2016-10-11 14:35:00,36.52,36.54,36.51,36.53,42495.0,28.0693,28.0846,28.0616,28.0769,42495.0
2016-10-11 14:40:00,36.54,36.55,36.52,36.55,42902.0,28.0846,28.0923,28.0693,28.0923,42902.0
2016-10-11 14:45:00,36.55,36.57,36.54,36.56,34038.0,28.0923,28.1077,28.0846,28.1,34038.0
2016-10-11 14:50:00,36.56,36.57,36.53,36.55,59642.0,28.1,28.1077,28.0769,28.0923,59642.0
2016-10-11 14:55:00,36.55,36.56,36.53,36.54,87178.0,28.0923,28.1,28.0769,28.0846,87178.0
2016-10-11 15:00:00,36.54,36.56,36.53,36.55,46584.0,28.0846,28.1,28.0769,28.0923,46584.0
2016-10-11 15:05:00,36.55,36.55,36.53,36.55,26099.0,28.0923,28.0923,28.0769,28.0923,26099.0
2016-10-11 15:10:00,36.55,36.57,36.54,36.57,65218.0,28.0923,28.1077,28.0846,28.1077,65218.0
2016-10-11 15:15:00,36.56,36.59,36.55,36.58,145225.0,28.1,28.1231,28.0923,28.1154,145225.0
2016-10-11 15:20:00,36.58,36.6,36.58,36.59,76238.0,28.1154,28.1307,28.1154,28.1231,76238.0
2016-10-11 15:25:00,36.59,36.59,36.56,36.57,42079.0,28.1231,28.1231,28.1,28.1077,42079.0
2016-10-11 15:30:00,36.57,36.59,36.56,36.59,67802.0,28.1077,28.1231,28.1,28.1231,67802.0
2016-10-11 15:35:00,36.58,36.59,36.57,36.59,46448.0,28.1154,28.1231,28.1077,28.1231,46448.0
2016-10-11 15:40:00,36.59,36.61,36.58,36.6,123324.0,28.1231,28.1384,28.1154,28.1307,123324.0
2016-10-11 15:45:00,36.6,36.62,36.59,36.61,83703.0,28.1307,28.1461,28.1231,28.1384,83703.0
2016-10-11 15:50:00,36.61,36.61,36.59,36.61,55974.0,28.1384,28.1384,28.1231,28.1384,55974.0
2016-10-11 15:55:00,36.61,36.61,36.58,36.6,209084.0,28.1384,28.1384,28.1154,28.1307,209084.0
2016-10-12 09:30:00,36.58,36.58,36.5,36.51,198649.0,28.1154,28.1154,28.0539,28.0616,198649.0
2016-10-12 09:35:00,36.5,36.52,36.48,36.5,124950.0,28.0539,28.0693,28.0385,28.0539,124950.0
2016-10-12 09:40:00,36.51,36.51,36.49,36.5,125756.0,28.0616,28.0616,28.0462,28.0539,125756.0
2016-10-12 09:45:00,36.49,36.51,36.49,36.51,152699.0,28.0462,28.0616,28.0462,28.0616,152699.0
2016-10-12 09:50:00,36.51,36.55,36.5,36.54,58112.0,28.0616,28.0923,28.0539,28.0846,58112.0
2016-10-12 09:55:00,36.55,36.57,36.55,36.57,47827.0,28.0923,28.1077,28.0923,28.1077,47827.0
2016-10-12 10:00:00,36.57,36.61,36.56,36.61,155814.0,28.1077,28.1384,28.1,28.1384,155814.0
2016-10-12 10:05:00,36.61,36.62,36.56,36.57,51530.0,28.1384,28.1461,28.1,28.1077,51530.0
2016-10-12 10:10:00,36.57,36.59,36.55,36.57,49686.0,28.1077,28.1231,28.0923,28.1077,49686.0
2016-10-12 10:15:00,36.56,36.59,36.54,36.55,82869.0,28.1,28.1231,28.0846,28.0923,82869.0
2016-10-12 10:20:00,36.55,36.56,36.54,36.55,39310.0,28.0923,28.1,28.0846,28.0923,39310.0
2016-10-12 10:25:00,36.56,36.61,36.56,36.58,103811.0,28.1,28.1384,28.1,28.1154,103811.0
2016-10-12 10:30:00,36.58,36.58,36.55,36.56,51746.0,28.1154,28.1154,28.0923,28.1,51746.0
2016-10-12 10:35:00,36.56,36.56,36.53,36.56,37991.0,28.1,28.1,28.0769,28.1,37991.0
2016-10-12 10:40:00,36.56,36.56,36.51,36.52,44662.0,28.1,28.1,28.0616,28.0693,44662.0
2016-10-12 10:45:00,36.53,36.54,36.51,36.52,79936.0,28.0769,28.0846,28.0616,28.0693,79936.0
2016-10-12 10:50:00,36.52,36.52,36.48,36.48,60463.0,28.0693,28.0693,28.0385,28.0385,60463.0
2016-10-12 10:55:00,36.48,36.49,36.45,36.46,93592.0,28.0385,28.0462,28.0155,28.0231,93592.0
2016-10-12 11:00:00,36.46,36.48,36.45,36.47,129664.0,28.0231,28.0385,28.0155,28.0308,129664.0
2016-10-12 11:05:00,36.47,36.49,36.47,36.49,40508.0,28.0308,28.0462,28.0308,28.0462,40508.0
2016-10-12 11:10:00,36.48,36.49,36.46,36.47,55543.0,28.0385,28.0462,28.0231,28.0308,55543.0
2016-10-12 11:15:00,36.47,36.48,36.45,36.48,11702.0,28.0308,28.0385,28.0155,28.0385,11702.0
2016-10-12 11:20:00,36.47,36.48,36.47,36.47,36734.0,28.0308,28.0385,28.0308,28.0308,36734.0
2016-10-12 11:25:00,36.47,36.49,36.46,36.47,63975.0,28.0308,28.0462,28.0231,28.0308,63975.0
2016-10-12 11:30:00,36.47,36.5,36.46,36.49,47823.0,28.0308,28.0539,28.0231,28.0462,47823.0
2016-10-12 11:35:00,36.49,36.5,36.47,36.47,85437.0,28.0462,28.0539,28.0308,28.0308,85437.0
2016-10-12 11:40:00,36.48,36.48,36.46,36.48,32117.0,28.0385,28.0385,28.0231,28.0385,32117.0
2016-10-12 11:45:00,36.48,36.49,36.47,36.49,19963.0,28.0385,28.0462,28.0308,28.0462,19963.0
2016-10-12 11:50:00,36.48,36.49,36.48,36.48,16454.0,28.0385,28.0462,28.0385,28.0385,16454.0
2016-10-12 11:55:00,36.48,36.5,36.48,36.48,83402.0,28.0385,28.0539,28.0385,28.0385,83402.0
2016-10-12 12:00:00,36.49,36.51,36.48,36.51,41855.0,28.0462,28.0616,28.0385,28.0616,41855.0
2016-10-12 12:05:00,36.51,36.52,36.5,36.52,34299.0,28.0616,28.0693,28.0539,28.0693,34299.0
2016-10-12 12:10:00,36.52,36.54,36.51,36.53,95917.0,28.0693,28.0846,28.0616,28.0769,95917.0
2016-10-12 12:15:00,36.53,36.54,36.53,36.54,10543.0,28.0769,28.0846,28.0769,28.0846,10543.0
2016-10-12 12:20:00,36.54,36.55,36.53,36.54,77266.0,28.0846,28.0923,28.0769,28.0846,77266.0
2016-10-12 12:25:00,36.54,36.55,36.53,36.55,29454.0,28.0846,28.0923,28.0769,28.0923,29454.0
2016-10-12 12:30:00,36.55,36.56,36.54,36.56,43412.0,28.0923,28.1,28.0846,28.1,43412.0
2016-10-12 12:35:00,36.56,36.58,36.56,36.57,35410.0,28.1,28.1154,28.1,28.1077,35410.0
2016-10-12 12:40:00,36.57,36.58,36.56,36.57,62230.0,28.1077,28.1154,28.1,28.1077,62230.0
2016-10-12 12:45:00,36.58,36.58,36.56,36.57,32591.0,28.1154,28.1154,28.1,28.1077,32591.0
2016-10-12 12:50:00,36.56,36.57,36.56,36.56,41016.0,28.1,28.1077,28.1,28.1,41016.0
2016-10-12 12:55:00,36.56,36.57,36.54,36.54,36531.0,28.1,28.1077,28.0846,28.0846,36531.0
2016-10-12 13:00:00,36.55,36.56,36.53,36.53,40747.0,28.0923,28.1,28.0769,28.0769,40747.0
2016-10-12 13:05:00,36.54,36.56,36.53,36.55,25506.0,28.0846,28.1,28.0769,28.0923,25506.0
2016-10-12 13:10:00,36.55,36.56,36.52,36.55,45617.0,28.0923,28.1,28.0693,28.0923,45617.0
2016-10-12 13:15:00,36.55,36.56,36.54,36.54,19693.0,28.0923,28.1,28.0846,28.0846,19693.0
2016-10-12 13:20:00,36.55,36.56,36.53,36.54,57056.0,28.0923,28.1,28.0769,28.0846,57056.0
2016-10-12 13:25:00,36.55,36.56,36.54,36.56,49449.0,28.0923,28.1,28.0846,28.1,49449.0
2016-10-12 13:30:00,36.55,36.56,36.55,36.56,22959.0,28.0923,28.1,28.0923,28.1,22959.0
2016-10-12 13:35:00,36.55,36.56,36.54,36.56,74484.0,28.0923,28.1,28.0846,28.1,74484.0
2016-10-12 13:40:00,36.55,36.56,36.55,36.56,39758.0,28.0923,28.1,28.0923,28.1,39758.0
2016-10-12 13:45:00,36.55,36.57,36.55,36.55,45950.0,28.0923,28.1077,28.0923,28.0923,45950.0
2016-10-12 13:50:00,36.56,36.57,36.55,36.56,23143.0,28.1,28.1077,28.0923,28.1,23143.0
2016-10-12 13:55:00,36.55,36.56,36.55,36.56,51258.0,28.0923,28.1,28.0923,28.1,51258.0
2016-10-12 14:00:00,36.57,36.62,36.51,36.53,112405.0,28.1077,28.1461,28.0616,28.0769,112405.0
2016-10-12 14:05:00,36.53,36.57,36.51,36.56,99582.0,28.0769,28.1077,28.0616,28.1,99582.0
2016-10-12 14:10:00,36.57,36.63,36.56,36.63,82633.0,28.1077,28.1538,28.1,28.1538,82633.0
2016-10-12 14:15:00,36.63,36.65,36.6,36.63,32598.0,28.1538,28.1692,28.1307,28.1538,32598.0
2016-10-12 14:20:00,36.63,36.63,36.61,36.62,95785.0,28.1538,28.1538,28.1384,28.1461,95785.0
2016-10-12 14:25:00,36.62,36.63,36.55,36.56,46987.0,28.1461,28.1538,28.0923,28.1,46987.0
2016-10-12 14:30:00,36.57,36.6,36.55,36.59,26625.0,28.1077,28.1307,28.0923,28.1231,26625.0
2016-10-12 14:35:00,36.58,36.59,36.57,36.59,64503.0,28.1154,28.1231,28.1077,28.1231,64503.0
2016-10-12 14:40:00,36.59,36.59,36.55,36.55,110105.0,28.1231,28.1231,28.0923,28.0923,110105.0
2016-10-12 14:45:00,36.56,36.57,36.55,36.56,49219.0,28.1,28.1077,28.0923,28.1,49219.0
2016-10-12 14:50:00,36.57,36.58,36.56,36.57,71541.0,28.1077,28.1154,28.1,28.1077,71541.0
2016-10-12 14:55:00,36.56,36.57,36.53,36.54,35424.0,28.1,28.1077,28.0769,28.0846,35424.0
2016-10-12 15:00:00,36.54,36.55,36.51,36.54,53557.0,28.0846,28.0923,28.0616,28.0846,53557.0
2016-10-12 15:05:00,36.54,36.57,36.53,36.56,58104.0,28.0846,28.1077,28.0769,28.1,58104.0
2016-10-12 15:10:00,36.56,36.58,36.55,36.58,94674.0,28.1,28.1154,28.0923,28.1154,94674.0
2016-10-12 15:15:00,36.58,36.58,36.55,36.57,46675.0,28.1154,28.1154,28.0923,28.1077,46675.0
2016-10-12 15:20:00,36.57,36.57,36.55,36.55,72623.0,28.1077,28.1077,28.0923,28.0923,72623.0
2016-10-12 15:25:00,36.55,36.56,36.54,36.55,67117.0,28.0923,28.1,28.0846,28.0923,67117.0
2016-10-12 15:30:00,36.54,36.55,36.52,36.52,72388.0,28.0846,28.0923,28.0693,28.0693,72388.0
2016-10-12 15:35:00,36.53,36.57,36.52,36.57,84693.0,28.0769,28.1077,28.0693,28.1077,84693.0
2016-10-12 15:40:00,36.57,36.58,36.56,36.57,96553.0,28.1077,28.1154,28.1,28.1077,96553.0
2016-10-12 15:45:00,36.57,36.58,36.56,36.57,99151.0,28.1077,28.1154,28.1,28.1077,99151.0
2016-10-12 15:50:00,36.57,36.58,36.55,36.56,80574.0,28.1077,28.1154,28.0923,28.1,80574.0
2016-10-12 15:55:00,36.56,36.57,36.54,36.56,332630.0,28.1,28.1077,28.0846,28.1,332630.0
2016-10-13 09:30:00,36.18,36.19,36.13,36.16,211654.0,27.8079,27.8156,27.7695,27.7926,211654.0
2016-10-13 09:35:00,36.16,36.16,36.12,36.13,146483.0,27.7926,27.7926,27.7618,27.7695,146483.0
2016-10-13 09:40:00,36.14,36.14,36.1,36.12,32425.0,27.7772,27.7772,27.7464,27.7618,32425.0
2016-10-13 09:45:00,36.12,36.15,36.11,36.13,46127.0,27.7618,27.7849,27.7541,27.7695,46127.0
2016-10-13 09:50:00,36.12,36.13,36.07,36.08,30158.0,27.7618,27.7695,27.7234,27.7311,30158.0
2016-10-13 09:55:00,36.07,36.11,36.06,36.11,73345.0,27.7234,27.7541,27.7157,27.7541,73345.0
2016-10-13 10:00:00,36.11,36.11,36.07,36.1,130350.0,27.7541,27.7541,27.7234,27.7464,130350.0
2016-10-13 10:05:00,36.1,36.13,36.09,36.12,33434.0,27.7464,27.7695,27.7388,27.7618,33434.0
2016-10-13 10:10:00,36.13,36.14,36.1,36.14,60975.0,27.7695,27.7772,27.7464,27.7772,60975.0
2016-10-13 10:15:00,36.15,36.17,36.14,36.15,107542.0,27.7849,27.8002,27.7772,27.7849,107542.0
2016-10-13 10:20:00,36.15,36.19,36.13,36.19,59444.0,27.7849,27.8156,27.7695,27.8156,59444.0
2016-10-13 10:25:00,36.18,36.19,36.16,36.18,88813.0,27.8079,27.8156,27.7926,27.8079,88813.0
2016-10-13 10:30:00,36.18,36.21,36.14,36.21,111902.0,27.8079,27.831,27.7772,27.831,111902.0
2016-10-13 10:35:00,36.21,36.26,36.2,36.22,35375.0,27.831,27.8694,27.8233,27.8387,35375.0
2016-10-13 10:40:00,36.22,36.25,36.22,36.23,20941.0,27.8387,27.8617,27.8387,27.8464,20941.0
2016-10-13 10:45:00,36.23,36.23,36.19,36.2,75502.0,27.8464,27.8464,27.8156,27.8233,75502.0
2016-10-13 10:50:00,36.2,36.24,36.19,36.22,35080.0,27.8233,27.8541,27.8156,27.8387,35080.0
2016-10-13 10:55:00,36.22,36.22,36.18,36.2,29957.0,27.8387,27.8387,27.8079,27.8233,29957.0
2016-10-13 11:00:00,36.2,36.2,36.16,36.16,110817.0,27.8233,27.8233,27.7926,27.7926,110817.0
2016-10-13 11:05:00,36.17,36.19,36.16,36.19,44849.0,27.8002,27.8156,27.7926,27.8156,44849.0
2016-10-13 11:10:00,36.18,36.21,36.17,36.21,68555.0,27.8079,27.831,27.8002,27.831,68555.0
2016-10-13 11:15:00,36.21,36.25,36.2,36.24,100475.0,27.831,27.8617,27.8233,27.8541,100475.0
2016-10-13 11:20:00,36.25,36.26,36.24,36.26,63476.0,27.8617,27.8694,27.8541,27.8694,63476.0
2016-10-13 11:25:00,36.27,36.28,36.25,36.26,26972.0,27.8771,27.8848,27.8617,27.8694,26972.0
2016-10-13 11:30:00,36.26,36.31,36.25,36.3,42578.0,27.8694,27.9079,27.8617,27.9002,42578.0
2016-10-13 11:35:00,36.3,36.3,36.28,36.29,97178.0,27.9002,27.9002,27.8848,27.8925,97178.0
2016-10-13 11:40:00,36.29,36.3,36.26,36.29,21243.0,27.8925,27.9002,27.8694,27.8925,21243.0
2016-10-13 11:45:00,36.3,36.31,36.27,36.28,93932.0,27.9002,27.9079,27.8771,27.8848,93932.0
2016-10-13 11:50:00,36.29,36.29,36.26,36.27,19780.0,27.8925,27.8925,27.8694,27.8771,19780.0
2016-10-13 11:55:00,36.27,36.29,36.27,36.27,29026.0,27.8771,27.8925,27.8771,27.8771,29026.0
2016-10-13 12:00:00,36.27,36.27,36.23,36.26,52127.0,27.8771,27.8771,27.8464,27.8694,52127.0
2016-10-13 12:05:00,36.26,36.28,36.26,36.27,41556.0,27.8694,27.8848,27.8694,27.8771,41556.0
2016-10-13 12:10:00,36.28,36.3,36.26,36.3,64549.0,27.8848,27.9002,27.8694,27.9002,64549.0
2016-10-13 12:15:00,36.29,36.31,36.28,36.29,13973.0,27.8925,27.9079,27.8848,27.8925,13973.0
2016-10-13 12:20:00,36.29,36.3,36.28,36.29,27784.0,27.8925,27.9002,27.8848,27.8925,27784.0
2016-10-13 12:25:00,36.3,36.3,36.28,36.3,18734.0,27.9002,27.9002,27.8848,27.9002,18734.0
2016-10-13 12:30:00,36.29,36.31,36.29,36.3,22315.0,27.8925,27.9079,27.8925,27.9002,22315.0
2016-10-13 12:35:00,36.3,36.35,36.29,36.35,58113.0,27.9002,27.9386,27.8925,27.9386,58113.0
2016-10-13 12:40:00,36.35,36.36,36.34,36.34,52667.0,27.9386,27.9463,27.9309,27.9309,52667.0
2016-10-13 12:45:00,36.35,36.37,36.35,36.36,26854.0,27.9386,27.954,27.9386,27.9463,26854.0
2016-10-13 12:50:00,36.37,36.37,36.34,36.34,8132.0,27.954,27.954,27.9309,27.9309,8132.0
2016-10-13 12:55:00,36.35,36.36,36.34,36.35,29378.0,27.9386,27.9463,27.9309,27.9386,29378.0
2016-10-13 13:00:00,36.35,36.37,36.35,36.37,63759.0,27.9386,27.954,27.9386,27.954,63759.0
2016-10-13 13:05:00,36.37,36.37,36.36,36.36,33077.0,27.954,27.954,27.9463,27.9463,33077.0
2016-10-13 13:10:00,36.37,36.37,36.34,36.35,51682.0,27.954,27.954,27.9309,27.9386,51682.0
2016-10-13 13:15:00,36.35,36.36,36.34,36.36,23468.0,27.9386,27.9463,27.9309,27.9463,23468.0
2016-10-13 13:20:00,36.36,36.38,36.36,36.37,21180.0,27.9463,27.9617,27.9463,27.954,21180.0
2016-10-13 13:25:00,36.38,36.39,36.37,36.38,51380.0,27.9617,27.9693,27.954,27.9617,51380.0
2016-10-13 13:30:00,36.38,36.39,36.36,36.38,71088.0,27.9617,27.9693,27.9463,27.9617,71088.0
2016-10-13 13:35:00,36.37,36.39,36.36,36.39,60446.0,27.954,27.9693,27.9463,27.9693,60446.0
2016-10-13 13:40:00,36.39,36.41,36.38,36.4,53335.0,27.9693,27.9847,27.9617,27.977,53335.0
2016-10-13 13:45:00,36.4,36.4,36.38,36.39,32978.0,27.977,27.977,27.9617,27.9693,32978.0
2016-10-13 13:50:00,36.4,36.43,36.4,36.43,10293.0,27.977,28.0001,27.977,28.0001,10293.0
2016-10-13 13:55:00,36.44,36.48,36.44,36.48,38693.0,28.0078,28.0385,28.0078,28.0385,38693.0
2016-10-13 14:00:00,36.47,36.49,36.46,36.48,30037.0,28.0308,28.0462,28.0231,28.0385,30037.0
2016-10-13 14:05:00,36.48,36.49,36.46,36.47,42190.0,28.0385,28.0462,28.0231,28.0308,42190.0
2016-10-13 14:10:00,36.45,36.46,36.44,36.44,23439.0,28.0155,28.0231,28.0078,28.0078,23439.0
2016-10-13 14:15:00,36.45,36.45,36.44,36.45,9060.0,28.0155,28.0155,28.0078,28.0155,9060.0
2016-10-13 14:20:00,36.45,36.47,36.44,36.44,28141.0,28.0155,28.0308,28.0078,28.0078,28141.0
2016-10-13 14:25:00,36.45,36.46,36.44,36.45,43174.0,28.0155,28.0231,28.0078,28.0155,43174.0
2016-10-13 14:30:00,36.45,36.47,36.45,36.45,13377.0,28.0155,28.0308,28.0155,28.0155,13377.0
2016-10-13 14:35:00,36.46,36.46,36.44,36.46,51352.0,28.0231,28.0231,28.0078,28.0231,51352.0
2016-10-13 14:40:00,36.45,36.49,36.44,36.48,63314.0,28.0155,28.0462,28.0078,28.0385,63314.0
2016-10-13 14:45:00,36.48,36.5,36.48,36.5,90105.0,28.0385,28.0539,28.0385,28.0539,90105.0
2016-10-13 14:50:00,36.49,36.52,36.48,36.51,43145.0,28.0462,28.0693,28.0385,28.0616,43145.0
2016-10-13 14:55:00,36.52,36.53,36.51,36.51,75684.0,28.0693,28.0769,28.0616,28.0616,75684.0
2016-10-13 15:00:00,36.51,36.51,36.49,36.51,100984.0,28.0616,28.0616,28.0462,28.0616,100984.0
2016-10-13 15:05:00,36.5,36.51,36.49,36.5,21461.0,28.0539,28.0616,28.0462,28.0539,21461.0
2016-10-13 15:10:00,36.51,36.52,36.5,36.51,85786.0,28.0616,28.0693,28.0539,28.0616,85786.0
2016-10-13 15:15:00,36.5,36.51,36.49,36.5,58256.0,28.0539,28.0616,28.0462,28.0539,58256.0
2016-10-13 15:20:00,36.5,36.5,36.48,36.5,38924.0,28.0539,28.0539,28.0385,28.0539,38924.0
2016-10-13 15:25:00,36.5,36.5,36.46,36.47,46096.0,28.0539,28.0539,28.0231,28.0308,46096.0
2016-10-13 15:30:00,36.47,36.48,36.45,36.46,47097.0,28.0308,28.0385,28.0155,28.0231,47097.0
2016-10-13 15:35:00,36.47,36.48,36.46,36.46,53572.0,28.0308,28.0385,28.0231,28.0231,53572.0
2016-10-13 15:40:00,36.47,36.47,36.45,36.46,36481.0,28.0308,28.0308,28.0155,28.0231,36481.0
2016-10-13 15:45:00,36.46,36.48,36.44,36.44,50442.0,28.0231,28.0385,28.0078,28.0078,50442.0
2016-10-13 15:50:00,36.44,36.45,36.42,36.44,71747.0,28.0078,28.0155,27.9924,28.0078,71747.0
2016-10-13 15:55:00,36.43,36.46,36.41,36.46,187646.0,28.0001,28.0231,27.9847,28.0231,187646.0
2016-10-14 09:30:00,36.69,36.7,36.67,36.68,255731.0,28.1999,28.2076,28.1845,28.1922,255731.0
2016-10-14 09:35:00,36.68,36.71,36.67,36.7,63229.0,28.1922,28.2153,28.1845,28.2076,63229.0
2016-10-14 09:40:00,36.69,36.73,36.69,36.72,29966.0,28.1999,28.2307,28.1999,28.223,29966.0
2016-10-14 09:45:00,36.73,36.76,36.73,36.74,92086.0,28.2307,28.2537,28.2307,28.2384,92086.0
2016-10-14 09:50:00,36.74,36.75,36.72,36.73,30299.0,28.2384,28.246,28.223,28.2307,30299.0
2016-10-14 09:55:00,36.73,36.74,36.72,36.72,16000.0,28.2307,28.2384,28.223,28.223,16000.0
2016-10-14 10:00:00,36.72,36.75,36.71,36.75,107533.0,28.223,28.246,28.2153,28.246,107533.0
2016-10-14 10:05:00,36.75,36.76,36.72,36.73,62139.0,28.246,28.2537,28.223,28.2307,62139.0
2016-10-14 10:10:00,36.74,36.77,36.73,36.74,65713.0,28.2384,28.2614,28.2307,28.2384,65713.0
2016-10-14 10:15:00,36.75,36.76,36.73,36.75,78239.0,28.246,28.2537,28.2307,28.246,78239.0
2016-10-14 10:20:00,36.75,36.76,36.71,36.72,55561.0,28.246,28.2537,28.2153,28.223,55561.0
2016-10-14 10:25:00,36.72,36.73,36.7,36.71,17748.0,28.223,28.2307,28.2076,28.2153,17748.0
2016-10-14 10:30:00,36.71,36.73,36.71,36.71,14576.0,28.2153,28.2307,28.2153,28.2153,14576.0
2016-10-14 10:35:00,36.72,36.73,36.71,36.72,34027.0,28.223,28.2307,28.2153,28.223,34027.0
2016-10-14 10:40:00,36.72,36.73,36.7,36.71,26000.0,28.223,28.2307,28.2076,28.2153,26000.0
2016-10-14 10:45:00,36.72,36.73,36.68,36.69,25217.0,28.223,28.2307,28.1922,28.1999,25217.0
2016-10-14 10:50:00,36.69,36.69,36.66,36.68,32016.0,28.1999,28.1999,28.1769,28.1922,32016.0
2016-10-14 10:55:00,36.67,36.68,36.64,36.64,24045.0,28.1845,28.1922,28.1615,28.1615,24045.0
2016-10-14 11:00:00,36.65,36.65,36.61,36.62,46983.0,28.1692,28.1692,28.1384,28.1461,46983.0
2016-10-14 11:05:00,36.62,36.62,36.59,36.62,30539.0,28.1461,28.1461,28.1231,28.1461,30539.0
2016-10-14 11:10:00,36.61,36.61,36.58,36.58,18301.0,28.1384,28.1384,28.1154,28.1154,18301.0
2016-10-14 11:15:00,36.58,36.61,36.58,36.6,11451.0,28.1154,28.1384,28.1154,28.1307,11451.0
2016-10-14 11:20:00,36.6,36.62,36.58,36.61,30208.0,28.1307,28.1461,28.1154,28.1384,30208.0
2016-10-14 11:25:00,36.6,36.61,36.56,36.57,35005.0,28.1307,28.1384,28.1,28.1077,35005.0
2016-10-14 11:30:00,36.56,36.56,36.53,36.55,37558.0,28.1,28.1,28.0769,28.0923,37558.0
2016-10-14 11:35:00,36.55,36.59,36.54,36.59,54799.0,28.0923,28.1231,28.0846,28.1231,54799.0
2016-10-14 11:40:00,36.58,36.59,36.55,36.56,99330.0,28.1154,28.1231,28.0923,28.1,99330.0
2016-10-14 11:45:00,36.55,36.57,36.52,36.54,23906.0,28.0923,28.1077,28.0693,28.0846,23906.0
2016-10-14 11:50:00,36.54,36.56,36.53,36.54,73271.0,28.0846,28.1,28.0769,28.0846,73271.0
2016-10-14 11:55:00,36.54,36.55,36.51,36.53,40142.0,28.0846,28.0923,28.0616,28.0769,40142.0
2016-10-14 12:00:00,36.52,36.55,36.51,36.54,37724.0,28.0693,28.0923,28.0616,28.0846,37724.0
2016-10-14 12:05:00,36.55,36.55,36.52,36.54,33366.0,28.0923,28.0923,28.0693,28.0846,33366.0
2016-10-14 12:10:00,36.54,36.55,36.52,36.54,23842.0,28.0846,28.0923,28.0693,28.0846,23842.0
2016-10-14 12:15:00,36.54,36.55,36.5,36.51,127992.0,28.0846,28.0923,28.0539,28.0616,127992.0
2016-10-14 12:20:00,36.51,36.53,36.5,36.52,56838.0,28.0616,28.0769,28.0539,28.0693,56838.0
2016-10-14 12:25:00,36.52,36.55,36.52,36.55,53335.0,28.0693,28.0923,28.0693,28.0923,53335.0
2016-10-14 12:30:00,36.55,36.56,36.54,36.55,41627.0,28.0923,28.1,28.0846,28.0923,41627.0
2016-10-14 12:35:00,36.55,36.57,36.55,36.56,269322.0,28.0923,28.1077,28.0923,28.1,269322.0
2016-10-14 12:40:00,36.56,36.58,36.55,36.56,73602.0,28.1,28.1154,28.0923,28.1,73602.0
2016-10-14 12:45:00,36.56,36.56,36.55,36.55,23325.0,28.1,28.1,28.0923,28.0923,23325.0
2016-10-14 12:50:00,36.56,36.57,36.55,36.57,130265.0,28.1,28.1077,28.0923,28.1077,130265.0
2016-10-14 12:55:00,36.57,36.58,36.56,36.56,14485.0,28.1077,28.1154,28.1,28.1,14485.0
2016-10-14 13:00:00,36.56,36.57,36.55,36.55,24582.0,28.1,28.1077,28.0923,28.0923,24582.0
2016-10-14 13:05:00,36.55,36.6,36.54,36.59,53064.0,28.0923,28.1307,28.0846,28.1231,53064.0
2016-10-14 13:10:00,36.58,36.58,36.56,36.58,24345.0,28.1154,28.1154,28.1,28.1154,24345.0
2016-10-14 13:15:00,36.58,36.59,36.56,36.58,43377.0,28.1154,28.1231,28.1,28.1154,43377.0
2016-10-14 13:20:00,36.58,36.6,36.57,36.59,29162.0,28.1154,28.1307,28.1077,28.1231,29162.0
2016-10-14 13:25:00,36.59,36.6,36.58,36.59,31898.0,28.1231,28.1307,28.1154,28.1231,31898.0
2016-10-14 13:30:00,36.58,36.67,36.58,36.65,98271.0,28.1154,28.1845,28.1154,28.1692,98271.0
2016-10-14 13:35:00,36.65,36.66,36.62,36.64,83603.0,28.1692,28.1769,28.1461,28.1615,83603.0
2016-10-14 13:40:00,36.63,36.64,36.61,36.62,138388.0,28.1538,28.1615,28.1384,28.1461,138388.0
2016-10-14 13:45:00,36.63,36.63,36.6,36.62,1995701.0,28.1538,28.1538,28.1307,28.1461,1995701.0
2016-10-14 13:50:00,36.62,36.62,36.57,36.59,183491.0,28.1461,28.1461,28.1077,28.1231,183491.0
2016-10-14 13:55:00,36.59,36.6,36.56,36.57,76223.0,28.1231,28.1307,28.1,28.1077,76223.0
2016-10-14 14:00:00,36.56,36.57,36.53,36.56,115165.0,28.1,28.1077,28.0769,28.1,115165.0
2016-10-14 14:05:00,36.56,36.57,36.53,36.55,311201.0,28.1,28.1077,28.0769,28.0923,311201.0
2016-10-14 14:10:00,36.55,36.57,36.53,36.56,161276.0,28.0923,28.1077,28.0769,28.1,161276.0
2016-10-14 14:15:00,36.55,36.57,36.54,36.57,144438.0,28.0923,28.1077,28.0846,28.1077,144438.0
2016-10-14 14:20:00,36.57,36.6,36.56,36.59,169411.0,28.1077,28.1307,28.1,28.1231,169411.0
2016-10-14 14:25:00,36.59,36.6,36.56,36.59,101279.0,28.1231,28.1307,28.1,28.1231,101279.0
2016-10-14 14:30:00,36.59,36.6,36.57,36.58,47994.0,28.1231,28.1307,28.1077,28.1154,47994.0
2016-10-14 14:35:00,36.58,36.59,36.56,36.58,66249.0,28.1154,28.1231,28.1,28.1154,66249.0
2016-10-14 14:40:00,36.57,36.58,36.55,36.56,35424.0,28.1077,28.1154,28.0923,28.1,35424.0
2016-10-14 14:45:00,36.56,36.56,36.54,36.56,70173.0,28.1,28.1,28.0846,28.1,70173.0
2016-10-14 14:50:00,36.55,36.56,36.52,36.52,82086.0,28.0923,28.1,28.0693,28.0693,82086.0
2016-10-14 14:55:00,36.52,36.54,36.51,36.51,76679.0,28.0693,28.0846,28.0616,28.0616,76679.0
2016-10-14 15:00:00,36.52,36.53,36.51,36.52,241591.0,28.0693,28.0769,28.0616,28.0693,241591.0
2016-10-14 15:05:00,36.51,36.54,36.51,36.53,77754.0,28.0616,28.0846,28.0616,28.0769,77754.0
2016-10-14 15:10:00,36.53,36.55,36.52,36.54,74792.0,28.0769,28.0923,28.0693,28.0846,74792.0
2016-10-14 15:15:00,36.54,36.54,36.52,36.54,91003.0,28.0846,28.0846,28.0693,28.0846,91003.0
2016-10-14 15:20:00,36.54,36.55,36.52,36.54,109281.0,28.0846,28.0923,28.0693,28.0846,109281.0
2016-10-14 15:25:00,36.54,36.54,36.51,36.52,163334.0,28.0846,28.0846,28.0616,28.0693,163334.0
2016-10-14 15:30:00,36.52,36.54,36.51,36.52,72894.0,28.0693,28.0846,28.0616,28.0693,72894.0
2016-10-14 15:35:00,36.52,36.54,36.52,36.54,58282.0,28.0693,28.0846,28.0693,28.0846,58282.0
2016-10-14 15:40:00,36.54,36.55,36.52,36.52,108759.0,28.0846,28.0923,28.0693,28.0693,108759.0
2016-10-14 15:45:00,36.53,36.53,36.51,36.52,126239.0,28.0769,28.0769,28.0616,28.0693,126239.0
2016-10-14 15:50:00,36.52,36.53,36.5,36.51,117160.0,28.0693,28.0769,28.0539,28.0616,117160.0
2016-10-14 15:55:00,36.51,36.52,36.48,36.49,300376.0,28.0616,28.0693,28.0385,28.0462,300376.0
2016-10-17 09:30:00,36.45,36.48,36.42,36.45,164903.0,28.0155,28.0385,27.9924,28.0155,164903.0
2016-10-17 09:35:00,36.44,36.45,36.4,36.41,20635.0,28.0078,28.0155,27.977,27.9847,20635.0
2016-10-17 09:40:00,36.41,36.43,36.41,36.42,27424.0,27.9847,28.0001,27.9847,27.9924,27424.0
2016-10-17 09:45:00,36.42,36.44,36.4,36.44,24324.0,27.9924,28.0078,27.977,28.0078,24324.0
2016-10-17 09:50:00,36.44,36.45,36.4,36.4,25097.0,28.0078,28.0155,27.977,27.977,25097.0
2016-10-17 09:55:00,36.4,36.41,36.39,36.41,35027.0,27.977,27.9847,27.9693,27.9847,35027.0
2016-10-17 10:00:00,36.41,36.44,36.41,36.43,163792.0,27.9847,28.0078,27.9847,28.0001,163792.0
2016-10-17 10:05:00,36.43,36.44,36.4,36.44,194498.0,28.0001,28.0078,27.977,28.0078,194498.0
2016-10-17 10:10:00,36.44,36.47,36.44,36.45,220458.0,28.0078,28.0308,28.0078,28.0155,220458.0
2016-10-17 10:15:00,36.46,36.48,36.46,36.47,142229.0,28.0231,28.0385,28.0231,28.0308,142229.0
2016-10-17 10:20:00,36.47,36.51,36.45,36.51,231514.0,28.0308,28.0616,28.0155,28.0616,231514.0
2016-10-17 10:25:00,36.51,36.51,36.49,36.51,172397.0,28.0616,28.0616,28.0462,28.0616,172397.0
2016-10-17 10:30:00,36.51,36.52,36.48,36.5,241186.0,28.0616,28.0693,28.0385,28.0539,241186.0
2016-10-17 10:35:00,36.49,36.51,36.48,36.5,93049.0,28.0462,28.0616,28.0385,28.0539,93049.0
2016-10-17 10:40:00,36.5,36.5,36.47,36.48,31497.0,28.0539,28.0539,28.0308,28.0385,31497.0
2016-10-17 10:45:00,36.48,36.48,36.46,36.47,118970.0,28.0385,28.0385,28.0231,28.0308,118970.0
2016-10-17 10:50:00,36.47,36.47,36.43,36.45,121929.0,28.0308,28.0308,28.0001,28.0155,121929.0
2016-10-17 10:55:00,36.45,36.46,36.42,36.45,79134.0,28.0155,28.0231,27.9924,28.0155,79134.0
2016-10-17 11:00:00,36.45,36.46,36.44,36.45,190615.0,28.0155,28.0231,28.0078,28.0155,190615.0
2016-10-17 11:05:00,36.45,36.46,36.44,36.45,225454.0,28.0155,28.0231,28.0078,28.0155,225454.0
2016-10-17 11:10:00,36.45,36.46,36.43,36.44,226769.0,28.0155,28.0231,28.0001,28.0078,226769.0
2016-10-17 11:15:00,36.44,36.45,36.42,36.44,166327.0,28.0078,28.0155,27.9924,28.0078,166327.0
2016-10-17 11:20:00,36.44,36.45,36.41,36.43,141052.0,28.0078,28.0155,27.9847,28.0001,141052.0
2016-10-17 11:25:00,36.42,36.43,36.36,36.38,123473.0,27.9924,28.0001,27.9463,27.9617,123473.0
2016-10-17 11:30:00,36.38,36.4,36.37,36.39,99115.0,27.9617,27.977,27.954,27.9693,99115.0
2016-10-17 11:35:00,36.39,36.42,36.39,36.42,106680.0,27.9693,27.9924,27.9693,27.9924,106680.0
2016-10-17 11:40:00,36.42,36.43,36.4,36.41,115691.0,27.9924,28.0001,27.977,27.9847,115691.0
2016-10-17 11:45:00,36.41,36.43,36.4,36.41,163678.0,27.9847,28.0001,27.977,27.9847,163678.0
2016-10-17 11:50:00,36.41,36.44,36.41,36.43,87578.0,27.9847,28.0078,27.9847,28.0001,87578.0
2016-10-17 11:55:00,36.43,36.45,36.41,36.42,131557.0,28.0001,28.0155,27.9847,27.9924,131557.0
2016-10-17 12:00:00,36.43,36.44,36.41,36.42,138595.0,28.0001,28.0078,27.9847,27.9924,138595.0
2016-10-17 12:05:00,36.43,36.44,36.41,36.41,86822.0,28.0001,28.0078,27.9847,27.9847,86822.0
2016-10-17 12:10:00,36.42,36.42,36.4,36.41,101928.0,27.9924,27.9924,27.977,27.9847,101928.0
2016-10-17 12:15:00,36.41,36.42,36.4,36.4,79843.0,27.9847,27.9924,27.977,27.977,79843.0
2016-10-17 12:20:00,36.41,36.42,36.39,36.4,93856.0,27.9847,27.9924,27.9693,27.977,93856.0
2016-10-17 12:25:00,36.4,36.41,36.38,36.38,131622.0,27.977,27.9847,27.9617,27.9617,131622.0
2016-10-17 12:30:00,36.39,36.4,36.38,36.4,79828.0,27.9693,27.977,27.9617,27.977,79828.0
2016-10-17 12:35:00,36.4,36.41,36.39,36.4,71817.0,27.977,27.9847,27.9693,27.977,71817.0
2016-10-17 12:40:00,36.41,36.41,36.38,36.4,89959.0,27.9847,27.9847,27.9617,27.977,89959.0
2016-10-17 12:45:00,36.4,36.41,36.38,36.4,137692.0,27.977,27.9847,27.9617,27.977,137692.0
2016-10-17 12:50:00,36.4,36.42,36.39,36.41,102451.0,27.977,27.9924,27.9693,27.9847,102451.0
2016-10-17 12:55:00,36.41,36.41,36.4,36.4,69351.0,27.9847,27.9847,27.977,27.977,69351.0
2016-10-17 13:00:00,36.41,36.42,36.39,36.4,85455.0,27.9847,27.9924,27.9693,27.977,85455.0
2016-10-17 13:05:00,36.41,36.41,36.39,36.4,23075.0,27.9847,27.9847,27.9693,27.977,23075.0
2016-10-17 13:10:00,36.41,36.42,36.4,36.42,24768.0,27.9847,27.9924,27.977,27.9924,24768.0
2016-10-17 13:15:00,36.42,36.42,36.39,36.41,24493.0,27.9924,27.9924,27.9693,27.9847,24493.0
2016-10-17 13:20:00,36.41,36.42,36.39,36.4,24716.0,27.9847,27.9924,27.9693,27.977,24716.0
2016-10-17 13:25:00,36.4,36.41,36.39,36.4,36447.0,27.977,27.9847,27.9693,27.977,36447.0
2016-10-17 13:30:00,36.4,36.41,36.38,36.4,15181.0,27.977,27.9847,27.9617,27.977,15181.0
2016-10-17 13:35:00,36.4,36.41,36.39,36.4,21669.0,27.977,27.9847,27.9693,27.977,21669.0
2016-10-17 13:40:00,36.39,36.42,36.39,36.41,48290.0,27.9693,27.9924,27.9693,27.9847,48290.0
2016-10-17 13:45:00,36.41,36.41,36.39,36.41,8095.0,27.9847,27.9847,27.9693,27.9847,8095.0
2016-10-17 13:50:00,36.41,36.41,36.39,36.4,35627.0,27.9847,27.9847,27.9693,27.977,35627.0
2016-10-17 13:55:00,36.4,36.41,36.36,36.37,122243.0,27.977,27.9847,27.9463,27.954,122243.0
2016-10-17 14:00:00,36.38,36.4,36.38,36.39,25026.0,27.9617,27.977,27.9617,27.9693,25026.0
2016-10-17 14:05:00,36.4,36.4,36.38,36.39,37173.0,27.977,27.977,27.9617,27.9693,37173.0
2016-10-17 14:10:00,36.39,36.41,36.38,36.41,77375.0,27.9693,27.9847,27.9617,27.9847,77375.0
2016-10-17 14:15:00,36.4,36.43,36.4,36.43,82066.0,27.977,28.0001,27.977,28.0001,82066.0
2016-10-17 14:20:00,36.43,36.44,36.41,36.41,148681.0,28.0001,28.0078,27.9847,27.9847,148681.0
2016-10-17 14:25:00,36.41,36.42,36.4,36.41,74390.0,27.9847,27.9924,27.977,27.9847,74390.0
2016-10-17 14:30:00,36.42,36.42,36.4,36.41,34887.0,27.9924,27.9924,27.977,27.9847,34887.0
2016-10-17 14:35:00,36.4,36.41,36.39,36.41,53962.0,27.977,27.9847,27.9693,27.9847,53962.0
2016-10-17 14:40:00,36.4,36.41,36.39,36.4,64481.0,27.977,27.9847,27.9693,27.977,64481.0
2016-10-17 14:45:00,36.4,36.41,36.39,36.4,244071.0,27.977,27.9847,27.9693,27.977,244071.0
2016-10-17 14:50:00,36.4,36.42,36.39,36.41,124677.0,27.977,27.9924,27.9693,27.9847,124677.0
2016-10-17 14:55:00,36.41,36.43,36.41,36.42,33650.0,27.9847,28.0001,27.9847,27.9924,33650.0
2016-10-17 15:00:00,36.42,36.43,36.42,36.43,82268.0,27.9924,28.0001,27.9924,28.0001,82268.0
2016-10-17 15:05:00,36.43,36.44,36.42,36.43,519915.0,28.0001,28.0078,27.9924,28.0001,519915.0
2016-10-17 15:10:00,36.43,36.44,36.41,36.42,40948.0,28.0001,28.0078,27.9847,27.9924,40948.0
2016-10-17 15:15:00,36.41,36.42,36.4,36.41,19670.0,27.9847,27.9924,27.977,27.9847,19670.0
2016-10-17 15:20:00,36.41,36.42,36.41,36.41,29991.0,27.9847,27.9924,27.9847,27.9847,29991.0
2016-10-17 15:25:00,36.41,36.42,36.41,36.42,19488.0,27.9847,27.9924,27.9847,27.9924,19488.0
2016-10-17 15:30:00,36.41,36.42,36.4,36.41,61754.0,27.9847,27.9924,27.977,27.9847,61754.0
2016-10-17 15:35:00,36.41,36.43,36.41,36.41,46318.0,27.9847,28.0001,27.9847,27.9847,46318.0
2016-10-17 15:40:00,36.41,36.42,36.41,36.41,76549.0,27.9847,27.9924,27.9847,27.9847,76549.0
2016-10-17 15:45:00,36.42,36.43,36.41,36.41,135300.0,27.9924,28.0001,27.9847,27.9847,135300.0
2016-10-17 15:50:00,36.41,36.43,36.41,36.42,182330.0,27.9847,28.0001,27.9847,27.9924,182330.0
2016-10-17 15:55:00,36.42,36.44,36.41,36.42,337056.0,27.9924,28.0078,27.9847,27.9924,337056.0
2016-10-18 09:30:00,36.87,36.87,36.81,36.82,214908.0,28.3383,28.3383,28.2922,28.2998,214908.0
2016-10-18 09:35:00,36.82,36.83,36.78,36.8,23008.0,28.2998,28.3075,28.2691,28.2845,23008.0
2016-10-18 09:40:00,36.79,36.81,36.79,36.8,37368.0,28.2768,28.2922,28.2768,28.2845,37368.0
2016-10-18 09:45:00,36.81,36.82,36.79,36.8,20448.0,28.2922,28.2998,28.2768,28.2845,20448.0
2016-10-18 09:50:00,36.8,36.8,36.78,36.78,26952.0,28.2845,28.2845,28.2691,28.2691,26952.0
2016-10-18 09:55:00,36.78,36.79,36.76,36.77,26851.0,28.2691,28.2768,28.2537,28.2614,26851.0
2016-10-18 10:00:00,36.77,36.77,36.74,36.76,113719.0,28.2614,28.2614,28.2384,28.2537,113719.0
2016-10-18 10:05:00,36.75,36.78,36.75,36.78,107593.0,28.246,28.2691,28.246,28.2691,107593.0
2016-10-18 10:10:00,36.78,36.79,36.76,36.77,89527.0,28.2691,28.2768,28.2537,28.2614,89527.0
2016-10-18 10:15:00,36.78,36.81,36.77,36.78,41609.0,28.2691,28.2922,28.2614,28.2691,41609.0
2016-10-18 10:20:00,36.78,36.79,36.74,36.75,71100.0,28.2691,28.2768,28.2384,28.246,71100.0
2016-10-18 10:25:00,36.75,36.78,36.74,36.77,55547.0,28.246,28.2691,28.2384,28.2614,55547.0
2016-10-18 10:30:00,36.77,36.79,36.76,36.79,28373.0,28.2614,28.2768,28.2537,28.2768,28373.0
2016-10-18 10:35:00,36.79,36.8,36.78,36.8,25257.0,28.2768,28.2845,28.2691,28.2845,25257.0
2016-10-18 10:40:00,36.8,36.8,36.78,36.8,15335.0,28.2845,28.2845,28.2691,28.2845,15335.0
2016-10-18 10:45:00,36.81,36.81,36.79,36.81,26690.0,28.2922,28.2922,28.2768,28.2922,26690.0
2016-10-18 10:50:00,36.81,36.82,36.78,36.78,41006.0,28.2922,28.2998,28.2691,28.2691,41006.0
2016-10-18 10:55:00,36.79,36.8,36.78,36.78,16502.0,28.2768,28.2845,28.2691,28.2691,16502.0
2016-10-18 11:00:00,36.79,36.8,36.78,36.8,24562.0,28.2768,28.2845,28.2691,28.2845,24562.0
2016-10-18 11:05:00,36.8,36.8,36.77,36.79,58723.0,28.2845,28.2845,28.2614,28.2768,58723.0
2016-10-18 11:10:00,36.79,36.81,36.78,36.81,32659.0,28.2768,28.2922,28.2691,28.2922,32659.0
2016-10-18 11:15:00,36.81,36.82,36.8,36.8,82938.0,28.2922,28.2998,28.2845,28.2845,82938.0
2016-10-18 11:20:00,36.8,36.82,36.8,36.82,61123.0,28.2845,28.2998,28.2845,28.2998,61123.0
2016-10-18 11:25:00,36.82,36.83,36.8,36.81,24488.0,28.2998,28.3075,28.2845,28.2922,24488.0
2016-10-18 11:30:00,36.82,36.84,36.81,36.82,26368.0,28.2998,28.3152,28.2922,28.2998,26368.0
2016-10-18 11:35:00,36.82,36.83,36.82,36.82,137748.0,28.2998,28.3075,28.2998,28.2998,137748.0
2016-10-18 11:40:00,36.83,36.86,36.83,36.86,30425.0,28.3075,28.3306,28.3075,28.3306,30425.0
2016-10-18 11:45:00,36.86,36.87,36.85,36.87,28507.0,28.3306,28.3383,28.3229,28.3383,28507.0
2016-10-18 11:50:00,36.87,36.88,36.86,36.88,51992.0,28.3383,28.346,28.3306,28.346,51992.0
2016-10-18 11:55:00,36.88,36.9,36.87,36.9,58301.0,28.346,28.3613,28.3383,28.3613,58301.0
2016-10-18 12:00:00,36.9,36.9,36.88,36.88,37989.0,28.3613,28.3613,28.346,28.346,37989.0
2016-10-18 12:05:00,36.88,36.9,36.87,36.9,53697.0,28.346,28.3613,28.3383,28.3613,53697.0
2016-10-18 12:10:00,36.9,36.9,36.88,36.89,122020.0,28.3613,28.3613,28.346,28.3536,122020.0
2016-10-18 12:15:00,36.88,36.9,36.88,36.89,220180.0,28.346,28.3613,28.346,28.3536,220180.0
2016-10-18 12:20:00,36.88,36.89,36.88,36.89,101526.0,28.346,28.3536,28.346,28.3536,101526.0
2016-10-18 12:25:00,36.89,36.89,36.88,36.88,95848.0,28.3536,28.3536,28.346,28.346,95848.0
2016-10-18 12:30:00,36.89,36.9,36.88,36.89,21055.0,28.3536,28.3613,28.346,28.3536,21055.0
2016-10-18 12:35:00,36.89,36.89,36.88,36.89,20176.0,28.3536,28.3536,28.346,28.3536,20176.0
2016-10-18 12:40:00,36.89,36.89,36.87,36.88,189478.0,28.3536,28.3536,28.3383,28.346,189478.0
2016-10-18 12:45:00,36.88,36.88,36.86,36.87,57838.0,28.346,28.346,28.3306,28.3383,57838.0
2016-10-18 12:50:00,36.88,36.88,36.87,36.88,19264.0,28.346,28.346,28.3383,28.346,19264.0
2016-10-18 12:55:00,36.88,36.88,36.85,36.86,61555.0,28.346,28.346,28.3229,28.3306,61555.0
2016-10-18 13:00:00,36.86,36.87,36.85,36.87,42457.0,28.3306,28.3383,28.3229,28.3383,42457.0
2016-10-18 13:05:00,36.87,36.87,36.86,36.87,44259.0,28.3383,28.3383,28.3306,28.3383,44259.0
2016-10-18 13:10:00,36.87,36.88,36.86,36.88,45488.0,28.3383,28.346,28.3306,28.346,45488.0
2016-10-18 13:15:00,36.88,36.89,36.87,36.88,43511.0,28.346,28.3536,28.3383,28.346,43511.0
2016-10-18 13:20:00,36.88,36.88,36.87,36.88,10234.0,28.346,28.346,28.3383,28.346,10234.0
2016-10-18 13:25:00,36.88,36.89,36.87,36.88,19781.0,28.346,28.3536,28.3383,28.346,19781.0
2016-10-18 13:30:00,36.87,36.88,36.84,36.84,66925.0,28.3383,28.346,28.3152,28.3152,66925.0
2016-10-18 13:35:00,36.85,36.86,36.84,36.86,44643.0,28.3229,28.3306,28.3152,28.3306,44643.0
2016-10-18 13:40:00,36.86,36.86,36.85,36.86,11378.0,28.3306,28.3306,28.3229,28.3306,11378.0
2016-10-18 13:45:00,36.86,36.86,36.85,36.86,35277.0,28.3306,28.3306,28.3229,28.3306,35277.0
2016-10-18 13:50:00,36.85,36.86,36.85,36.86,23142.0,28.3229,28.3306,28.3229,28.3306,23142.0
2016-10-18 13:55:00,36.86,36.87,36.85,36.85,28637.0,28.3306,28.3383,28.3229,28.3229,28637.0
2016-10-18 14:00:00,36.86,36.86,36.85,36.85,9085.0,28.3306,28.3306,28.3229,28.3229,9085.0
2016-10-18 14:05:00,36.86,36.86,36.85,36.85,20026.0,28.3306,28.3306,28.3229,28.3229,20026.0
2016-10-18 14:10:00,36.86,36.86,36.85,36.86,49674.0,28.3306,28.3306,28.3229,28.3306,49674.0
2016-10-18 14:15:00,36.86,36.86,36.84,36.84,70992.0,28.3306,28.3306,28.3152,28.3152,70992.0
2016-10-18 14:20:00,36.85,36.86,36.84,36.86,21785.0,28.3229,28.3306,28.3152,28.3306,21785.0
2016-10-18 14:25:00,36.86,36.87,36.85,36.86,14410.0,28.3306,28.3383,28.3229,28.3306,14410.0
2016-10-18 14:30:00,36.87,36.88,36.86,36.87,33766.0,28.3383,28.346,28.3306,28.3383,33766.0
2016-10-18 14:35:00,36.87,36.87,36.86,36.87,149837.0,28.3383,28.3383,28.3306,28.3383,149837.0
2016-10-18 14:40:00,36.87,36.87,36.86,36.87,14202.0,28.3383,28.3383,28.3306,28.3383,14202.0
2016-10-18 14:45:00,36.87,36.87,36.84,36.86,77593.0,28.3383,28.3383,28.3152,28.3306,77593.0
2016-10-18 14:50:00,36.86,36.86,36.85,36.85,24077.0,28.3306,28.3306,28.3229,28.3229,24077.0
2016-10-18 14:55:00,36.86,36.87,36.85,36.86,37329.0,28.3306,28.3383,28.3229,28.3306,37329.0
2016-10-18 15:00:00,36.87,36.87,36.85,36.86,94348.0,28.3383,28.3383,28.3229,28.3306,94348.0
2016-10-18 15:05:00,36.86,36.86,36.84,36.84,53116.0,28.3306,28.3306,28.3152,28.3152,53116.0
2016-10-18 15:10:00,36.85,36.86,36.84,36.86,31532.0,28.3229,28.3306,28.3152,28.3306,31532.0
2016-10-18 15:15:00,36.86,36.86,36.84,36.85,90611.0,28.3306,28.3306,28.3152,28.3229,90611.0
2016-10-18 15:20:00,36.85,36.85,36.84,36.85,54741.0,28.3229,28.3229,28.3152,28.3229,54741.0
2016-10-18 15:25:00,36.85,36.85,36.83,36.85,121912.0,28.3229,28.3229,28.3075,28.3229,121912.0
2016-10-18 15:30:00,36.85,36.85,36.83,36.84,101198.0,28.3229,28.3229,28.3075,28.3152,101198.0
2016-10-18 15:35:00,36.83,36.84,36.83,36.84,26011.0,28.3075,28.3152,28.3075,28.3152,26011.0
2016-10-18 15:40:00,36.84,36.84,36.82,36.82,86400.0,28.3152,28.3152,28.2998,28.2998,86400.0
2016-10-18 15:45:00,36.82,36.83,36.82,36.83,62907.0,28.2998,28.3075,28.2998,28.3075,62907.0
2016-10-18 15:50:00,36.83,36.83,36.81,36.83,200847.0,28.3075,28.3075,28.2922,28.3075,200847.0
2016-10-18 15:55:00,36.83,36.84,36.82,36.82,159821.0,28.3075,28.3152,28.2998,28.2998,159821.0
2016-10-19 09:30:00,36.85,36.9,36.85,36.89,141907.0,28.3229,28.3613,28.3229,28.3536,141907.0
2016-10-19 09:35:00,36.89,36.89,36.87,36.88,82104.0,28.3536,28.3536,28.3383,28.346,82104.0
2016-10-19 09:40:00,36.88,36.89,36.86,36.87,45320.0,28.346,28.3536,28.3306,28.3383,45320.0
2016-10-19 09:45:00,36.87,36.88,36.86,36.88,34495.0,28.3383,28.346,28.3306,28.346,34495.0
2016-10-19 09:50:00,36.88,36.89,36.86,36.88,34947.0,28.346,28.3536,28.3306,28.346,34947.0
2016-10-19 09:55:00,36.88,36.88,36.85,36.86,37477.0,28.346,28.346,28.3229,28.3306,37477.0
2016-10-19 10:00:00,36.86,36.89,36.86,36.88,149456.0,28.3306,28.3536,28.3306,28.346,149456.0
2016-10-19 10:05:00,36.88,36.88,36.85,36.86,27395.0,28.346,28.346,28.3229,28.3306,27395.0
2016-10-19 10:10:00,36.87,36.9,36.86,36.9,43057.0,28.3383,28.3613,28.3306,28.3613,43057.0
2016-10-19 10:15:00,36.9,36.91,36.89,36.9,55410.0,28.3613,28.369,28.3536,28.3613,55410.0
2016-10-19 10:20:00,36.9,36.92,36.89,36.92,55339.0,28.3613,28.3767,28.3536,28.3767,55339.0
2016-10-19 10:25:00,36.91,36.94,36.91,36.94,38555.0,28.369,28.3921,28.369,28.3921,38555.0
2016-10-19 10:30:00,36.95,36.97,36.94,36.95,57013.0,28.3998,28.4151,28.3921,28.3998,57013.0
2016-10-19 10:35:00,36.95,36.96,36.94,36.95,30230.0,28.3998,28.4074,28.3921,28.3998,30230.0
2016-10-19 10:40:00,36.95,36.97,36.94,36.97,54342.0,28.3998,28.4151,28.3921,28.4151,54342.0
2016-10-19 10:45:00,36.97,37.0,36.97,36.98,39509.0,28.4151,28.4382,28.4151,28.4228,39509.0
2016-10-19 10:50:00,36.98,36.99,36.96,36.97,28868.0,28.4228,28.4305,28.4074,28.4151,28868.0
2016-10-19 10:55:00,36.98,36.99,36.97,36.99,14664.0,28.4228,28.4305,28.4151,28.4305,14664.0
2016-10-19 11:00:00,36.99,37.01,36.98,37.01,28003.0,28.4305,28.4459,28.4228,28.4459,28003.0
2016-10-19 11:05:00,37.01,37.02,36.99,37.02,19052.0,28.4459,28.4536,28.4305,28.4536,19052.0
2016-10-19 11:10:00,37.02,37.02,37.0,37.0,190075.0,28.4536,28.4536,28.4382,28.4382,190075.0
2016-10-19 11:15:00,36.99,37.0,36.97,36.97,86903.0,28.4305,28.4382,28.4151,28.4151,86903.0
2016-10-19 11:20:00,36.97,36.98,36.95,36.95,65657.0,28.4151,28.4228,28.3998,28.3998,65657.0
2016-10-19 11:25:00,36.95,36.96,36.93,36.95,40256.0,28.3998,28.4074,28.3844,28.3998,40256.0
2016-10-19 11:30:00,36.95,36.97,36.95,36.96,28167.0,28.3998,28.4151,28.3998,28.4074,28167.0
2016-10-19 11:35:00,36.95,36.96,36.94,36.95,36471.0,28.3998,28.4074,28.3921,28.3998,36471.0
2016-10-19 11:40:00,36.95,36.97,36.94,36.97,23118.0,28.3998,28.4151,28.3921,28.4151,23118.0
2016-10-19 11:45:00,36.97,36.98,36.95,36.95,22412.0,28.4151,28.4228,28.3998,28.3998,22412.0
2016-10-19 11:50:00,36.95,36.96,36.94,36.95,33884.0,28.3998,28.4074,28.3921,28.3998,33884.0
2016-10-19 11:55:00,36.94,36.95,36.93,36.95,32070.0,28.3921,28.3998,28.3844,28.3998,32070.0
2016-10-19 12:00:00,36.95,36.95,36.93,36.93,17299.0,28.3998,28.3998,28.3844,28.3844,17299.0
2016-10-19 12:05:00,36.94,36.95,36.93,36.94,21822.0,28.3921,28.3998,28.3844,28.3921,21822.0
2016-10-19 12:10:00,36.95,36.95,36.94,36.95,28864.0,28.3998,28.3998,28.3921,28.3998,28864.0
2016-10-19 12:15:00,36.95,36.96,36.94,36.95,24435.0,28.3998,28.4074,28.3921,28.3998,24435.0
2016-10-19 12:20:00,36.95,36.97,36.94,36.97,34476.0,28.3998,28.4151,28.3921,28.4151,34476.0
2016-10-19 12:25:00,36.97,36.97,36.95,36.97,21360.0,28.4151,28.4151,28.3998,28.4151,21360.0
2016-10-19 12:30:00,36.96,36.97,36.95,36.96,38693.0,28.4074,28.4151,28.3998,28.4074,38693.0
2016-10-19 12:35:00,36.97,36.97,36.95,36.96,16639.0,28.4151,28.4151,28.3998,28.4074,16639.0
2016-10-19 12:40:00,36.95,36.97,36.95,36.96,226147.0,28.3998,28.4151,28.3998,28.4074,226147.0
2016-10-19 12:45:00,36.96,36.97,36.95,36.97,121626.0,28.4074,28.4151,28.3998,28.4151,121626.0
2016-10-19 12:50:00,36.97,36.97,36.96,36.97,10101.0,28.4151,28.4151,28.4074,28.4151,10101.0
2016-10-19 12:55:00,36.97,36.97,36.96,36.96,23086.0,28.4151,28.4151,28.4074,28.4074,23086.0
2016-10-19 13:00:00,36.97,36.98,36.96,36.97,28126.0,28.4151,28.4228,28.4074,28.4151,28126.0
2016-10-19 13:05:00,36.97,36.97,36.95,36.95,28815.0,28.4151,28.4151,28.3998,28.3998,28815.0
2016-10-19 13:10:00,36.95,36.96,36.94,36.95,84054.0,28.3998,28.4074,28.3921,28.3998,84054.0
2016-10-19 13:15:00,36.95,36.96,36.94,36.96,37038.0,28.3998,28.4074,28.3921,28.4074,37038.0
2016-10-19 13:20:00,36.95,36.97,36.95,36.97,28851.0,28.3998,28.4151,28.3998,28.4151,28851.0
2016-10-19 13:25:00,36.96,36.97,36.96,36.97,50810.0,28.4074,28.4151,28.4074,28.4151,50810.0
2016-10-19 13:30:00,36.97,36.97,36.96,36.96,6543.0,28.4151,28.4151,28.4074,28.4074,6543.0
2016-10-19 13:35:00,36.97,36.98,36.96,36.98,29922.0,28.4151,28.4228,28.4074,28.4228,29922.0
2016-10-19 13:40:00,36.98,36.99,36.97,36.98,11881.0,28.4228,28.4305,28.4151,28.4228,11881.0
2016-10-19 13:45:00,36.98,36.99,36.98,36.98,22783.0,28.4228,28.4305,28.4228,28.4228,22783.0
2016-10-19 13:50:00,36.98,36.98,36.97,36.98,26333.0,28.4228,28.4228,28.4151,28.4228,26333.0
2016-10-19 13:55:00,36.97,36.98,36.96,36.96,24464.0,28.4151,28.4228,28.4074,28.4074,24464.0
2016-10-19 14:00:00,36.97,36.99,36.96,36.98,147627.0,28.4151,28.4305,28.4074,28.4228,147627.0
2016-10-19 14:05:00,36.98,36.98,36.97,36.98,30700.0,28.4228,28.4228,28.4151,28.4228,30700.0
2016-10-19 14:10:00,36.97,36.99,36.97,36.98,41859.0,28.4151,28.4305,28.4151,28.4228,41859.0
2016-10-19 14:15:00,36.98,36.99,36.97,36.98,68192.0,28.4228,28.4305,28.4151,28.4228,68192.0
2016-10-19 14:20:00,36.98,36.99,36.96,36.97,68301.0,28.4228,28.4305,28.4074,28.4151,68301.0
2016-10-19 14:25:00,36.97,36.99,36.97,36.97,47736.0,28.4151,28.4305,28.4151,28.4151,47736.0
2016-10-19 14:30:00,36.98,36.98,36.96,36.96,18302.0,28.4228,28.4228,28.4074,28.4074,18302.0
2016-10-19 14:35:00,36.96,36.97,36.96,36.96,28380.0,28.4074,28.4151,28.4074,28.4074,28380.0
2016-10-19 14:40:00,36.96,36.97,36.95,36.96,37291.0,28.4074,28.4151,28.3998,28.4074,37291.0
2016-10-19 14:45:00,36.96,36.96,36.95,36.96,26432.0,28.4074,28.4074,28.3998,28.4074,26432.0
2016-10-19 14:50:00,36.95,36.96,36.95,36.95,58338.0,28.3998,28.4074,28.3998,28.3998,58338.0
2016-10-19 14:55:00,36.96,36.96,36.95,36.95,69470.0,28.4074,28.4074,28.3998,28.3998,69470.0
2016-10-19 15:00:00,36.96,36.97,36.96,36.97,40299.0,28.4074,28.4151,28.4074,28.4151,40299.0
2016-10-19 15:05:00,36.97,36.97,36.96,36.97,27289.0,28.4151,28.4151,28.4074,28.4151,27289.0
2016-10-19 15:10:00,36.97,36.97,36.95,36.95,78002.0,28.4151,28.4151,28.3998,28.3998,78002.0
2016-10-19 15:15:00,36.96,36.97,36.95,36.97,44083.0,28.4074,28.4151,28.3998,28.4151,44083.0
2016-10-19 15:20:00,36.96,36.97,36.95,36.95,169421.0,28.4074,28.4151,28.3998,28.3998,169421.0
2016-10-19 15:25:00,36.95,36.96,36.95,36.96,83749.0,28.3998,28.4074,28.3998,28.4074,83749.0
2016-10-19 15:30:00,36.96,36.96,36.95,36.95,35221.0,28.4074,28.4074,28.3998,28.3998,35221.0
2016-10-19 15:35:00,36.95,36.96,36.95,36.95,69891.0,28.3998,28.4074,28.3998,28.3998,69891.0
2016-10-19 15:40:00,36.95,36.96,36.94,36.95,138243.0,28.3998,28.4074,28.3921,28.3998,138243.0
2016-10-19 15:45:00,36.95,36.96,36.94,36.95,30100.0,28.3998,28.4074,28.3921,28.3998,30100.0
2016-10-19 15:50:00,36.95,36.96,36.93,36.93,50083.0,28.3998,28.4074,28.3844,28.3844,50083.0
2016-10-19 15:55:00,36.94,36.94,36.92,36.93,130629.0,28.3921,28.3921,28.3767,28.3844,130629.0
2016-10-20 09:30:00,36.83,36.89,36.83,36.89,143808.0,28.3075,28.3536,28.3075,28.3536,143808.0
2016-10-20 09:35:00,36.9,36.92,36.86,36.87,76580.0,28.3613,28.3767,28.3306,28.3383,76580.0
2016-10-20 09:40:00,36.86,36.89,36.85,36.88,30818.0,28.3306,28.3536,28.3229,28.346,30818.0
2016-10-20 09:45:00,36.88,36.93,36.88,36.92,75974.0,28.346,28.3844,28.346,28.3767,75974.0
2016-10-20 09:50:00,36.92,36.92,36.9,36.92,13441.0,28.3767,28.3767,28.3613,28.3767,13441.0
2016-10-20 09:55:00,36.91,36.95,36.91,36.95,56519.0,28.369,28.3998,28.369,28.3998,56519.0
2016-10-20 10:00:00,36.95,37.01,36.95,37.01,97668.0,28.3998,28.4459,28.3998,28.4459,97668.0
2016-10-20 10:05:00,37.0,37.01,36.98,36.98,28846.0,28.4382,28.4459,28.4228,28.4228,28846.0
2016-10-20 10:10:00,36.97,36.98,36.95,36.96,38587.0,28.4151,28.4228,28.3998,28.4074,38587.0
2016-10-20 10:15:00,36.95,36.96,36.94,36.94,40300.0,28.3998,28.4074,28.3921,28.3921,40300.0
2016-10-20 10:20:00,36.94,36.96,36.92,36.92,31143.0,28.3921,28.4074,28.3767,28.3767,31143.0
2016-10-20 10:25:00,36.92,36.92,36.89,36.9,24061.0,28.3767,28.3767,28.3536,28.3613,24061.0
2016-10-20 10:30:00,36.89,36.9,36.83,36.83,53783.0,28.3536,28.3613,28.3075,28.3075,53783.0
2016-10-20 10:35:00,36.83,36.83,36.79,36.82,51783.0,28.3075,28.3075,28.2768,28.2998,51783.0
2016-10-20 10:40:00,36.82,36.85,36.81,36.83,16801.0,28.2998,28.3229,28.2922,28.3075,16801.0
2016-10-20 10:45:00,36.84,36.85,36.83,36.84,27920.0,28.3152,28.3229,28.3075,28.3152,27920.0
2016-10-20 10:50:00,36.84,36.85,36.81,36.82,38368.0,28.3152,28.3229,28.2922,28.2998,38368.0
2016-10-20 10:55:00,36.82,36.85,36.81,36.85,43312.0,28.2998,28.3229,28.2922,28.3229,43312.0
2016-10-20 11:00:00,36.85,36.85,36.83,36.83,19259.0,28.3229,28.3229,28.3075,28.3075,19259.0
2016-10-20 11:05:00,36.84,36.84,36.82,36.83,920724.0,28.3152,28.3152,28.2998,28.3075,920724.0
2016-10-20 11:10:00,36.83,36.84,36.81,36.83,1159309.0,28.3075,28.3152,28.2922,28.3075,1159309.0
2016-10-20 11:15:00,36.83,36.87,36.82,36.87,57866.0,28.3075,28.3383,28.2998,28.3383,57866.0
2016-10-20 11:20:00,36.87,36.89,36.85,36.88,51984.0,28.3383,28.3536,28.3229,28.346,51984.0
2016-10-20 11:25:00,36.87,36.91,36.87,36.88,51950.0,28.3383,28.369,28.3383,28.346,51950.0
2016-10-20 11:30:00,36.88,36.9,36.86,36.9,32026.0,28.346,28.3613,28.3306,28.3613,32026.0
2016-10-20 11:35:00,36.89,36.9,36.84,36.84,59316.0,28.3536,28.3613,28.3152,28.3152,59316.0
2016-10-20 11:40:00,36.85,36.87,36.84,36.87,19332.0,28.3229,28.3383,28.3152,28.3383,19332.0
2016-10-20 11:45:00,36.86,36.88,36.86,36.88,523977.0,28.3306,28.346,28.3306,28.346,523977.0
2016-10-20 11:50:00,36.89,36.89,36.87,36.88,53417.0,28.3536,28.3536,28.3383,28.346,53417.0
2016-10-20 11:55:00,36.88,36.93,36.87,36.93,88547.0,28.346,28.3844,28.3383,28.3844,88547.0
2016-10-20 12:00:00,36.94,36.97,36.92,36.94,237062.0,28.3921,28.4151,28.3767,28.3921,237062.0
2016-10-20 12:05:00,36.94,36.96,36.94,36.95,31468.0,28.3921,28.4074,28.3921,28.3998,31468.0
2016-10-20 12:10:00,36.95,36.96,36.94,36.94,20796.0,28.3998,28.4074,28.3921,28.3921,20796.0
2016-10-20 12:15:00,36.95,36.96,36.94,36.96,12341.0,28.3998,28.4074,28.3921,28.4074,12341.0
2016-10-20 12:20:00,36.95,36.96,36.93,36.94,140252.0,28.3998,28.4074,28.3844,28.3921,140252.0
2016-10-20 12:25:00,36.94,36.94,36.92,36.94,13410.0,28.3921,28.3921,28.3767,28.3921,13410.0
2016-10-20 12:30:00,36.94,36.95,36.93,36.95,31578.0,28.3921,28.3998,28.3844,28.3998,31578.0
2016-10-20 12:35:00,36.95,36.98,36.94,36.98,50681.0,28.3998,28.4228,28.3921,28.4228,50681.0
2016-10-20 12:40:00,36.98,37.0,36.98,36.99,42675.0,28.4228,28.4382,28.4228,28.4305,42675.0
2016-10-20 12:45:00,36.99,36.99,36.97,36.97,49077.0,28.4305,28.4305,28.4151,28.4151,49077.0
2016-10-20 12:50:00,36.98,36.99,36.96,36.96,58178.0,28.4228,28.4305,28.4074,28.4074,58178.0
2016-10-20 12:55:00,36.97,36.98,36.96,36.97,24947.0,28.4151,28.4228,28.4074,28.4151,24947.0
2016-10-20 13:00:00,36.97,36.98,36.96,36.97,32842.0,28.4151,28.4228,28.4074,28.4151,32842.0
2016-10-20 13:05:00,36.97,36.98,36.96,36.98,23957.0,28.4151,28.4228,28.4074,28.4228,23957.0
2016-10-20 13:10:00,36.97,36.99,36.97,36.97,42321.0,28.4151,28.4305,28.4151,28.4151,42321.0
2016-10-20 13:15:00,36.98,36.98,36.95,36.96,47653.0,28.4228,28.4228,28.3998,28.4074,47653.0
2016-10-20 13:20:00,36.97,36.97,36.95,36.95,60443.0,28.4151,28.4151,28.3998,28.3998,60443.0
2016-10-20 13:25:00,36.96,36.98,36.96,36.97,26420.0,28.4074,28.4228,28.4074,28.4151,26420.0
2016-10-20 13:30:00,36.98,37.0,36.97,36.99,99630.0,28.4228,28.4382,28.4151,28.4305,99630.0
2016-10-20 13:35:00,36.98,37.0,36.98,36.99,9994.0,28.4228,28.4382,28.4228,28.4305,9994.0
2016-10-20 13:40:00,36.99,36.99,36.97,36.97,51087.0,28.4305,28.4305,28.4151,28.4151,51087.0
2016-10-20 13:45:00,36.98,36.98,36.94,36.94,44852.0,28.4228,28.4228,28.3921,28.3921,44852.0
2016-10-20 13:50:00,36.95,36.95,36.92,36.93,89798.0,28.3998,28.3998,28.3767,28.3844,89798.0
2016-10-20 13:55:00,36.92,36.94,36.92,36.93,118690.0,28.3767,28.3921,28.3767,28.3844,118690.0
2016-10-20 14:00:00,36.93,36.95,36.93,36.94,84261.0,28.3844,28.3998,28.3844,28.3921,84261.0
2016-10-20 14:05:00,36.94,36.95,36.93,36.94,62839.0,28.3921,28.3998,28.3844,28.3921,62839.0
2016-10-20 14:10:00,36.94,36.95,36.93,36.95,38385.0,28.3921,28.3998,28.3844,28.3998,38385.0
2016-10-20 14:15:00,36.95,36.95,36.94,36.95,1542626.0,28.3998,28.3998,28.3921,28.3998,1542626.0
2016-10-20 14:20:00,36.95,36.96,36.94,36.95,40448.0,28.3998,28.4074,28.3921,28.3998,40448.0
2016-10-20 14:25:00,36.94,36.95,36.93,36.94,32367.0,28.3921,28.3998,28.3844,28.3921,32367.0
2016-10-20 14:30:00,36.94,36.95,36.93,36.94,70943.0,28.3921,28.3998,28.3844,28.3921,70943.0
2016-10-20 14:35:00,36.94,36.95,36.93,36.94,71917.0,28.3921,28.3998,28.3844,28.3921,71917.0
2016-10-20 14:40:00,36.93,36.94,36.92,36.94,55876.0,28.3844,28.3921,28.3767,28.3921,55876.0
2016-10-20 14:45:00,36.94,36.97,36.92,36.97,82517.0,28.3921,28.4151,28.3767,28.4151,82517.0
2016-10-20 14:50:00,36.97,36.97,36.94,36.95,90913.0,28.4151,28.4151,28.3921,28.3998,90913.0
2016-10-20 14:55:00,36.95,36.96,36.94,36.95,31254.0,28.3998,28.4074,28.3921,28.3998,31254.0
2016-10-20 15:00:00,36.95,36.95,36.94,36.95,98196.0,28.3998,28.3998,28.3921,28.3998,98196.0
2016-10-20 15:05:00,36.95,36.96,36.94,36.95,144811.0,28.3998,28.4074,28.3921,28.3998,144811.0
2016-10-20 15:10:00,36.95,36.97,36.95,36.97,134067.0,28.3998,28.4151,28.3998,28.4151,134067.0
2016-10-20 15:15:00,36.97,36.97,36.95,36.95,142155.0,28.4151,28.4151,28.3998,28.3998,142155.0
2016-10-20 15:20:00,36.95,36.96,36.94,36.94,186628.0,28.3998,28.4074,28.3921,28.3921,186628.0
2016-10-20 15:25:00,36.95,36.95,36.93,36.94,95790.0,28.3998,28.3998,28.3844,28.3921,95790.0
2016-10-20 15:30:00,36.94,36.94,36.93,36.94,55386.0,28.3921,28.3921,28.3844,28.3921,55386.0
2016-10-20 15:35:00,36.94,36.94,36.93,36.94,26591.0,28.3921,28.3921,28.3844,28.3921,26591.0
2016-10-20 15:40:00,36.94,36.94,36.92,36.93,95890.0,28.3921,28.3921,28.3767,28.3844,95890.0
2016-10-20 15:45:00,36.93,36.95,36.93,36.95,135086.0,28.3844,28.3998,28.3844,28.3998,135086.0
2016-10-20 15:50:00,36.95,36.96,36.94,36.95,104538.0,28.3998,28.4074,28.3921,28.3998,104538.0
2016-10-20 15:55:00,36.95,36.96,36.92,36.92,208230.0,28.3998,28.4074,28.3767,28.3767,208230.0
2016-10-21 09:30:00,36.69,36.7,36.65,36.67,216260.0,28.1999,28.2076,28.1692,28.1845,216260.0
2016-10-21 09:35:00,36.67,36.68,36.65,36.67,29004.0,28.1845,28.1922,28.1692,28.1845,29004.0
2016-10-21 09:40:00,36.67,36.68,36.65,36.66,54159.0,28.1845,28.1922,28.1692,28.1769,54159.0
2016-10-21 09:45:00,36.65,36.66,36.64,36.65,38111.0,28.1692,28.1769,28.1615,28.1692,38111.0
2016-10-21 09:50:00,36.65,36.68,36.64,36.67,32011.0,28.1692,28.1922,28.1615,28.1845,32011.0
2016-10-21 09:55:00,36.68,36.69,36.67,36.68,13838.0,28.1922,28.1999,28.1845,28.1922,13838.0
2016-10-21 10:00:00,36.68,36.68,36.66,36.68,111129.0,28.1922,28.1922,28.1769,28.1922,111129.0
2016-10-21 10:05:00,36.68,36.71,36.67,36.69,40220.0,28.1922,28.2153,28.1845,28.1999,40220.0
2016-10-21 10:10:00,36.69,36.7,36.68,36.7,41509.0,28.1999,28.2076,28.1922,28.2076,41509.0
2016-10-21 10:15:00,36.7,36.75,36.69,36.73,23329.0,28.2076,28.246,28.1999,28.2307,23329.0
2016-10-21 10:20:00,36.73,36.75,36.73,36.74,26485.0,28.2307,28.246,28.2307,28.2384,26485.0
2016-10-21 10:25:00,36.73,36.74,36.71,36.72,53990.0,28.2307,28.2384,28.2153,28.223,53990.0
2016-10-21 10:30:00,36.73,36.77,36.73,36.76,64064.0,28.2307,28.2614,28.2307,28.2537,64064.0
2016-10-21 10:35:00,36.76,36.76,36.74,36.75,44414.0,28.2537,28.2537,28.2384,28.246,44414.0
2016-10-21 10:40:00,36.74,36.77,36.74,36.76,18903.0,28.2384,28.2614,28.2384,28.2537,18903.0
2016-10-21 10:45:00,36.77,36.77,36.74,36.74,51432.0,28.2614,28.2614,28.2384,28.2384,51432.0
2016-10-21 10:50:00,36.74,36.75,36.73,36.73,20038.0,28.2384,28.246,28.2307,28.2307,20038.0
2016-10-21 10:55:00,36.73,36.74,36.72,36.72,38231.0,28.2307,28.2384,28.223,28.223,38231.0
2016-10-21 11:00:00,36.72,36.73,36.71,36.73,33953.0,28.223,28.2307,28.2153,28.2307,33953.0
2016-10-21 11:05:00,36.72,36.76,36.72,36.74,60877.0,28.223,28.2537,28.223,28.2384,60877.0
2016-10-21 11:10:00,36.74,36.75,36.72,36.73,39715.0,28.2384,28.246,28.223,28.2307,39715.0
2016-10-21 11:15:00,36.72,36.74,36.71,36.73,47193.0,28.223,28.2384,28.2153,28.2307,47193.0
2016-10-21 11:20:00,36.74,36.75,36.72,36.73,39399.0,28.2384,28.246,28.223,28.2307,39399.0
2016-10-21 11:25:00,36.73,36.74,36.72,36.74,30402.0,28.2307,28.2384,28.223,28.2384,30402.0
2016-10-21 11:30:00,36.74,36.76,36.72,36.75,39294.0,28.2384,28.2537,28.223,28.246,39294.0
2016-10-21 11:35:00,36.75,36.75,36.73,36.74,95803.0,28.246,28.246,28.2307,28.2384,95803.0
2016-10-21 11:40:00,36.74,36.77,36.74,36.77,60529.0,28.2384,28.2614,28.2384,28.2614,60529.0
2016-10-21 11:45:00,36.76,36.8,36.76,36.79,166893.0,28.2537,28.2845,28.2537,28.2768,166893.0
2016-10-21 11:50:00,36.79,36.79,36.77,36.78,43332.0,28.2768,28.2768,28.2614,28.2691,43332.0
2016-10-21 11:55:00,36.77,36.79,36.77,36.77,32244.0,28.2614,28.2768,28.2614,28.2614,32244.0
2016-10-21 12:00:00,36.77,36.78,36.76,36.77,20388.0,28.2614,28.2691,28.2537,28.2614,20388.0
2016-10-21 12:05:00,36.77,36.78,36.76,36.78,10189.0,28.2614,28.2691,28.2537,28.2691,10189.0
2016-10-21 12:10:00,36.77,36.78,36.76,36.77,41326.0,28.2614,28.2691,28.2537,28.2614,41326.0
2016-10-21 12:15:00,36.77,36.77,36.76,36.77,18368.0,28.2614,28.2614,28.2537,28.2614,18368.0
2016-10-21 12:20:00,36.76,36.77,36.74,36.76,51962.0,28.2537,28.2614,28.2384,28.2537,51962.0
2016-10-21 12:25:00,36.75,36.76,36.74,36.76,8791.0,28.246,28.2537,28.2384,28.2537,8791.0
2016-10-21 12:30:00,36.75,36.77,36.75,36.75,23663.0,28.246,28.2614,28.246,28.246,23663.0
2016-10-21 12:35:00,36.76,36.77,36.75,36.76,19899.0,28.2537,28.2614,28.246,28.2537,19899.0
2016-10-21 12:40:00,36.76,36.78,36.76,36.78,22223.0,28.2537,28.2691,28.2537,28.2691,22223.0
2016-10-21 12:45:00,36.77,36.79,36.77,36.79,33169.0,28.2614,28.2768,28.2614,28.2768,33169.0
2016-10-21 12:50:00,36.78,36.79,36.77,36.78,26152.0,28.2691,28.2768,28.2614,28.2691,26152.0
2016-10-21 12:55:00,36.77,36.79,36.77,36.78,11740.0,28.2614,28.2768,28.2614,28.2691,11740.0
2016-10-21 13:00:00,36.79,36.79,36.77,36.78,29642.0,28.2768,28.2768,28.2614,28.2691,29642.0
2016-10-21 13:05:00,36.78,36.79,36.77,36.78,52978.0,28.2691,28.2768,28.2614,28.2691,52978.0
2016-10-21 13:10:00,36.78,36.79,36.78,36.78,16983.0,28.2691,28.2768,28.2691,28.2691,16983.0
2016-10-21 13:15:00,36.78,36.79,36.77,36.78,63610.0,28.2691,28.2768,28.2614,28.2691,63610.0
2016-10-21 13:20:00,36.78,36.78,36.76,36.76,25107.0,28.2691,28.2691,28.2537,28.2537,25107.0
2016-10-21 13:25:00,36.77,36.77,36.76,36.77,47163.0,28.2614,28.2614,28.2537,28.2614,47163.0
2016-10-21 13:30:00,36.77,36.77,36.74,36.76,33933.0,28.2614,28.2614,28.2384,28.2537,33933.0
2016-10-21 13:35:00,36.76,36.77,36.75,36.77,18971.0,28.2537,28.2614,28.246,28.2614,18971.0
2016-10-21 13:40:00,36.76,36.77,36.75,36.76,52650.0,28.2537,28.2614,28.246,28.2537,52650.0
2016-10-21 13:45:00,36.77,36.79,36.76,36.78,40944.0,28.2614,28.2768,28.2537,28.2691,40944.0
2016-10-21 13:50:00,36.78,36.79,36.77,36.78,44466.0,28.2691,28.2768,28.2614,28.2691,44466.0
2016-10-21 13:55:00,36.77,36.79,36.77,36.79,47932.0,28.2614,28.2768,28.2614,28.2768,47932.0
2016-10-21 14:00:00,36.79,36.79,36.78,36.79,25333.0,28.2768,28.2768,28.2691,28.2768,25333.0
2016-10-21 14:05:00,36.79,36.79,36.78,36.79,40240.0,28.2768,28.2768,28.2691,28.2768,40240.0
2016-10-21 14:10:00,36.79,36.79,36.78,36.79,33009.0,28.2768,28.2768,28.2691,28.2768,33009.0
2016-10-21 14:15:00,36.79,36.79,36.78,36.79,19716.0,28.2768,28.2768,28.2691,28.2768,19716.0
2016-10-21 14:20:00,36.78,36.8,36.78,36.8,30236.0,28.2691,28.2845,28.2691,28.2845,30236.0
2016-10-21 14:25:00,36.8,36.8,36.79,36.79,134647.0,28.2845,28.2845,28.2768,28.2768,134647.0
2016-10-21 14:30:00,36.8,36.8,36.79,36.79,25905.0,28.2845,28.2845,28.2768,28.2768,25905.0
2016-10-21 14:35:00,36.8,36.81,36.79,36.8,103113.0,28.2845,28.2922,28.2768,28.2845,103113.0
2016-10-21 14:40:00,36.8,36.82,36.8,36.82,29729.0,28.2845,28.2998,28.2845,28.2998,29729.0
2016-10-21 14:45:00,36.82,36.82,36.81,36.81,28616.0,28.2998,28.2998,28.2922,28.2922,28616.0
2016-10-21 14:50:00,36.81,36.82,36.81,36.82,13003.0,28.2922,28.2998,28.2922,28.2998,13003.0
2016-10-21 14:55:00,36.82,36.84,36.81,36.83,75216.0,28.2998,28.3152,28.2922,28.3075,75216.0
2016-10-21 15:00:00,36.83,36.83,36.82,36.83,58811.0,28.3075,28.3075,28.2998,28.3075,58811.0
2016-10-21 15:05:00,36.82,36.84,36.82,36.83,99176.0,28.2998,28.3152,28.2998,28.3075,99176.0
2016-10-21 15:10:00,36.84,36.84,36.82,36.83,75742.0,28.3152,28.3152,28.2998,28.3075,75742.0
2016-10-21 15:15:00,36.83,36.84,36.82,36.83,61396.0,28.3075,28.3152,28.2998,28.3075,61396.0
2016-10-21 15:20:00,36.83,36.83,36.81,36.82,49740.0,28.3075,28.3075,28.2922,28.2998,49740.0
2016-10-21 15:25:00,36.82,36.82,36.81,36.82,43890.0,28.2998,28.2998,28.2922,28.2998,43890.0
2016-10-21 15:30:00,36.82,36.83,36.81,36.83,45252.0,28.2998,28.3075,28.2922,28.3075,45252.0
2016-10-21 15:35:00,36.83,36.84,36.82,36.83,67779.0,28.3075,28.3152,28.2998,28.3075,67779.0
2016-10-21 15:40:00,36.83,36.84,36.82,36.84,139989.0,28.3075,28.3152,28.2998,28.3152,139989.0
2016-10-21 15:45:00,36.84,36.85,36.83,36.84,62904.0,28.3152,28.3229,28.3075,28.3152,62904.0
2016-10-21 15:50:00,36.84,36.85,36.84,36.84,63954.0,28.3152,28.3229,28.3152,28.3152,63954.0
2016-10-21 15:55:00,36.84,36.86,36.84,36.86,74407.0,28.3152,28.3306,28.3152,28.3306,74407.0
2016-10-24 09:30:00,36.9,36.95,36.9,36.91,74646.0,28.3613,28.3998,28.3613,28.369,74646.0
2016-10-24 09:35:00,36.92,36.93,36.91,36.93,8494.0,28.3767,28.3844,28.369,28.3844,8494.0
2016-10-24 09:40:00,36.92,36.93,36.91,36.92,18047.0,28.3767,28.3844,28.369,28.3767,18047.0
2016-10-24 09:45:00,36.92,36.94,36.91,36.94,29500.0,28.3767,28.3921,28.369,28.3921,29500.0
2016-10-24 09:50:00,36.94,36.95,36.91,36.92,75709.0,28.3921,28.3998,28.369,28.3767,75709.0
2016-10-24 09:55:00,36.91,36.93,36.91,36.91,100971.0,28.369,28.3844,28.369,28.369,100971.0
2016-10-24 10:00:00,36.91,36.92,36.88,36.89,153385.0,28.369,28.3767,28.346,28.3536,153385.0
2016-10-24 10:05:00,36.89,36.9,36.85,36.85,47100.0,28.3536,28.3613,28.3229,28.3229,47100.0
2016-10-24 10:10:00,36.86,36.86,36.83,36.83,81212.0,28.3306,28.3306,28.3075,28.3075,81212.0
2016-10-24 10:15:00,36.84,36.86,36.83,36.85,29662.0,28.3152,28.3306,28.3075,28.3229,29662.0
2016-10-24 10:20:00,36.84,36.85,36.83,36.84,23954.0,28.3152,28.3229,28.3075,28.3152,23954.0
2016-10-24 10:25:00,36.84,36.84,36.81,36.82,87799.0,28.3152,28.3152,28.2922,28.2998,87799.0
2016-10-24 10:30:00,36.82,36.83,36.8,36.82,39890.0,28.2998,28.3075,28.2845,28.2998,39890.0
2016-10-24 10:35:00,36.82,36.84,36.81,36.83,30039.0,28.2998,28.3152,28.2922,28.3075,30039.0
2016-10-24 10:40:00,36.83,36.83,36.78,36.79,57374.0,28.3075,28.3075,28.2691,28.2768,57374.0
2016-10-24 10:45:00,36.78,36.81,36.78,36.79,50010.0,28.2691,28.2922,28.2691,28.2768,50010.0
2016-10-24 10:50:00,36.8,36.8,36.78,36.79,59951.0,28.2845,28.2845,28.2691,28.2768,59951.0
2016-10-24 10:55:00,36.8,36.81,36.79,36.81,149028.0,28.2845,28.2922,28.2768,28.2922,149028.0
2016-10-24 11:00:00,36.8,36.83,36.8,36.81,64520.0,28.2845,28.3075,28.2845,28.2922,64520.0
2016-10-24 11:05:00,36.82,36.82,36.8,36.8,21614.0,28.2998,28.2998,28.2845,28.2845,21614.0
2016-10-24 11:10:00,36.8,36.82,36.79,36.8,39739.0,28.2845,28.2998,28.2768,28.2845,39739.0
2016-10-24 11:15:00,36.81,36.83,36.8,36.82,28847.0,28.2922,28.3075,28.2845,28.2998,28847.0
2016-10-24 11:20:00,36.82,36.82,36.79,36.8,49084.0,28.2998,28.2998,28.2768,28.2845,49084.0
2016-10-24 11:25:00,36.8,36.81,36.78,36.79,108494.0,28.2845,28.2922,28.2691,28.2768,108494.0
2016-10-24 11:30:00,36.79,36.8,36.78,36.78,133868.0,28.2768,28.2845,28.2691,28.2691,133868.0
2016-10-24 11:35:00,36.78,36.8,36.77,36.79,20763.0,28.2691,28.2845,28.2614,28.2768,20763.0
2016-10-24 11:40:00,36.79,36.79,36.78,36.78,23315.0,28.2768,28.2768,28.2691,28.2691,23315.0
2016-10-24 11:45:00,36.77,36.8,36.77,36.79,13727.0,28.2614,28.2845,28.2614,28.2768,13727.0
2016-10-24 11:50:00,36.79,36.8,36.78,36.79,38223.0,28.2768,28.2845,28.2691,28.2768,38223.0
2016-10-24 11:55:00,36.79,36.8,36.77,36.78,60354.0,28.2768,28.2845,28.2614,28.2691,60354.0
2016-10-24 12:00:00,36.77,36.78,36.77,36.77,27647.0,28.2614,28.2691,28.2614,28.2614,27647.0
2016-10-24 12:05:00,36.77,36.78,36.77,36.77,54703.0,28.2614,28.2691,28.2614,28.2614,54703.0
2016-10-24 12:10:00,36.77,36.78,36.77,36.77,37873.0,28.2614,28.2691,28.2614,28.2614,37873.0
2016-10-24 12:15:00,36.78,36.78,36.76,36.77,38273.0,28.2691,28.2691,28.2537,28.2614,38273.0
2016-10-24 12:20:00,36.77,36.77,36.75,36.76,40010.0,28.2614,28.2614,28.246,28.2537,40010.0
2016-10-24 12:25:00,36.76,36.76,36.74,36.76,63223.0,28.2537,28.2537,28.2384,28.2537,63223.0
2016-10-24 12:30:00,36.76,36.76,36.74,36.76,24722.0,28.2537,28.2537,28.2384,28.2537,24722.0
2016-10-24 12:35:00,36.76,36.76,36.73,36.74,43486.0,28.2537,28.2537,28.2307,28.2384,43486.0
2016-10-24 12:40:00,36.73,36.74,36.72,36.73,50923.0,28.2307,28.2384,28.223,28.2307,50923.0
2016-10-24 12:45:00,36.74,36.74,36.73,36.73,23655.0,28.2384,28.2384,28.2307,28.2307,23655.0
2016-10-24 12:50:00,36.74,36.76,36.73,36.76,32720.0,28.2384,28.2537,28.2307,28.2537,32720.0
2016-10-24 12:55:00,36.76,36.76,36.74,36.75,29253.0,28.2537,28.2537,28.2384,28.246,29253.0
2016-10-24 13:00:00,36.74,36.76,36.74,36.75,122225.0,28.2384,28.2537,28.2384,28.246,122225.0
2016-10-24 13:05:00,36.76,36.76,36.74,36.74,24107.0,28.2537,28.2537,28.2384,28.2384,24107.0
2016-10-24 13:10:00,36.75,36.76,36.74,36.74,32964.0,28.246,28.2537,28.2384,28.2384,32964.0
2016-10-24 13:15:00,36.74,36.75,36.74,36.74,7266.0,28.2384,28.246,28.2384,28.2384,7266.0
2016-10-24 13:20:00,36.74,36.75,36.74,36.75,75331.0,28.2384,28.246,28.2384,28.246,75331.0
2016-10-24 13:25:00,36.75,36.75,36.74,36.75,3338.0,28.246,28.246,28.2384,28.246,3338.0
2016-10-24 13:30:00,36.75,36.76,36.74,36.75,39811.0,28.246,28.2537,28.2384,28.246,39811.0
2016-10-24 13:35:00,36.75,36.75,36.73,36.73,30179.0,28.246,28.246,28.2307,28.2307,30179.0
2016-10-24 13:40:00,36.74,36.75,36.73,36.74,21634.0,28.2384,28.246,28.2307,28.2384,21634.0
2016-10-24 13:45:00,36.75,36.75,36.74,36.75,15614.0,28.246,28.246,28.2384,28.246,15614.0
2016-10-24 13:50:00,36.75,36.77,36.74,36.75,54047.0,28.246,28.2614,28.2384,28.246,54047.0
2016-10-24 13:55:00,36.75,36.76,36.74,36.75,34216.0,28.246,28.2537,28.2384,28.246,34216.0
2016-10-24 14:00:00,36.75,36.76,36.74,36.76,25900.0,28.246,28.2537,28.2384,28.2537,25900.0
2016-10-24 14:05:00,36.75,36.77,36.75,36.77,67551.0,28.246,28.2614,28.246,28.2614,67551.0
2016-10-24 14:10:00,36.77,36.77,36.76,36.76,17475.0,28.2614,28.2614,28.2537,28.2537,17475.0
2016-10-24 14:15:00,36.77,36.77,36.75,36.76,69914.0,28.2614,28.2614,28.246,28.2537,69914.0
2016-10-24 14:20:00,36.76,36.76,36.75,36.76,16318.0,28.2537,28.2537,28.246,28.2537,16318.0
2016-10-24 14:25:00,36.76,36.78,36.76,36.77,62579.0,28.2537,28.2691,28.2537,28.2614,62579.0
2016-10-24 14:30:00,36.78,36.79,36.77,36.79,14968.0,28.2691,28.2768,28.2614,28.2768,14968.0
2016-10-24 14:35:00,36.79,36.8,36.78,36.79,363633.0,28.2768,28.2845,28.2691,28.2768,363633.0
2016-10-24 14:40:00,36.79,36.79,36.78,36.78,72229.0,28.2768,28.2768,28.2691,28.2691,72229.0
2016-10-24 14:45:00,36.79,36.8,36.78,36.78,50893.0,28.2768,28.2845,28.2691,28.2691,50893.0
2016-10-24 14:50:00,36.78,36.8,36.78,36.8,44750.0,28.2691,28.2845,28.2691,28.2845,44750.0
2016-10-24 14:55:00,36.8,36.81,36.79,36.8,79521.0,28.2845,28.2922,28.2768,28.2845,79521.0
2016-10-24 15:00:00,36.8,36.81,36.79,36.81,23067.0,28.2845,28.2922,28.2768,28.2922,23067.0
2016-10-24 15:05:00,36.81,36.81,36.8,36.81,53290.0,28.2922,28.2922,28.2845,28.2922,53290.0
2016-10-24 15:10:00,36.81,36.81,36.8,36.81,109164.0,28.2922,28.2922,28.2845,28.2922,109164.0
2016-10-24 15:15:00,36.8,36.81,36.8,36.8,27969.0,28.2845,28.2922,28.2845,28.2845,27969.0
2016-10-24 15:20:00,36.8,36.8,36.79,36.8,36252.0,28.2845,28.2845,28.2768,28.2845,36252.0
2016-10-24 15:25:00,36.79,36.8,36.78,36.8,47464.0,28.2768,28.2845,28.2691,28.2845,47464.0
2016-10-24 15:30:00,36.79,36.8,36.78,36.79,37732.0,28.2768,28.2845,28.2691,28.2768,37732.0
2016-10-24 15:35:00,36.79,36.8,36.78,36.79,25878.0,28.2768,28.2845,28.2691,28.2768,25878.0
2016-10-24 15:40:00,36.79,36.8,36.78,36.8,104832.0,28.2768,28.2845,28.2691,28.2845,104832.0
2016-10-24 15:45:00,36.8,36.81,36.79,36.8,96281.0,28.2845,28.2922,28.2768,28.2845,96281.0
2016-10-24 15:50:00,36.8,36.81,36.8,36.81,107049.0,28.2845,28.2922,28.2845,28.2922,107049.0
2016-10-24 15:55:00,36.8,36.82,36.79,36.81,465702.0,28.2845,28.2998,28.2768,28.2922,465702.0
2016-10-25 09:30:00,36.78,36.78,36.73,36.74,216799.0,28.2691,28.2691,28.2307,28.2384,216799.0
2016-10-25 09:35:00,36.74,36.77,36.73,36.76,186979.0,28.2384,28.2614,28.2307,28.2537,186979.0
2016-10-25 09:40:00,36.75,36.78,36.75,36.75,76017.0,28.246,28.2691,28.246,28.246,76017.0
2016-10-25 09:45:00,36.76,36.78,36.75,36.76,67348.0,28.2537,28.2691,28.246,28.2537,67348.0
2016-10-25 09:50:00,36.75,36.77,36.74,36.75,50505.0,28.246,28.2614,28.2384,28.246,50505.0
2016-10-25 09:55:00,36.75,36.79,36.75,36.76,56891.0,28.246,28.2768,28.246,28.2537,56891.0
2016-10-25 10:00:00,36.77,36.81,36.76,36.81,168937.0,28.2614,28.2922,28.2537,28.2922,168937.0
2016-10-25 10:05:00,36.8,36.83,36.8,36.8,77304.0,28.2845,28.3075,28.2845,28.2845,77304.0
2016-10-25 10:10:00,36.81,36.81,36.75,36.76,153944.0,28.2922,28.2922,28.246,28.2537,153944.0
2016-10-25 10:15:00,36.76,36.79,36.76,36.79,150897.0,28.2537,28.2768,28.2537,28.2768,150897.0
2016-10-25 10:20:00,36.79,36.79,36.74,36.75,182712.0,28.2768,28.2768,28.2384,28.246,182712.0
2016-10-25 10:25:00,36.74,36.75,36.72,36.73,117975.0,28.2384,28.246,28.223,28.2307,117975.0
2016-10-25 10:30:00,36.74,36.74,36.72,36.73,62266.0,28.2384,28.2384,28.223,28.2307,62266.0
2016-10-25 10:35:00,36.73,36.76,36.73,36.74,55041.0,28.2307,28.2537,28.2307,28.2384,55041.0
2016-10-25 10:40:00,36.73,36.74,36.7,36.7,50823.0,28.2307,28.2384,28.2076,28.2076,50823.0
2016-10-25 10:45:00,36.7,36.71,36.68,36.7,93836.0,28.2076,28.2153,28.1922,28.2076,93836.0
2016-10-25 10:50:00,36.7,36.7,36.68,36.7,48216.0,28.2076,28.2076,28.1922,28.2076,48216.0
2016-10-25 10:55:00,36.7,36.71,36.66,36.7,50920.0,28.2076,28.2153,28.1769,28.2076,50920.0
2016-10-25 11:00:00,36.71,36.73,36.7,36.73,68684.0,28.2153,28.2307,28.2076,28.2307,68684.0
2016-10-25 11:05:00,36.73,36.73,36.72,36.73,32912.0,28.2307,28.2307,28.223,28.2307,32912.0
2016-10-25 11:10:00,36.73,36.74,36.7,36.72,84587.0,28.2307,28.2384,28.2076,28.223,84587.0
2016-10-25 11:15:00,36.71,36.74,36.7,36.73,43502.0,28.2153,28.2384,28.2076,28.2307,43502.0
2016-10-25 11:20:00,36.73,36.73,36.71,36.73,55788.0,28.2307,28.2307,28.2153,28.2307,55788.0
2016-10-25 11:25:00,36.73,36.78,36.72,36.77,73050.0,28.2307,28.2691,28.223,28.2614,73050.0
2016-10-25 11:30:00,36.76,36.8,36.76,36.79,58782.0,28.2537,28.2845,28.2537,28.2768,58782.0
2016-10-25 11:35:00,36.79,36.81,36.78,36.79,54869.0,28.2768,28.2922,28.2691,28.2768,54869.0
2016-10-25 11:40:00,36.79,36.81,36.78,36.79,56812.0,28.2768,28.2922,28.2691,28.2768,56812.0
2016-10-25 11:45:00,36.79,36.8,36.78,36.78,27674.0,28.2768,28.2845,28.2691,28.2691,27674.0
2016-10-25 11:50:00,36.79,36.8,36.78,36.79,42687.0,28.2768,28.2845,28.2691,28.2768,42687.0
2016-10-25 11:55:00,36.79,36.8,36.78,36.78,20891.0,28.2768,28.2845,28.2691,28.2691,20891.0
2016-10-25 12:00:00,36.78,36.8,36.77,36.79,48630.0,28.2691,28.2845,28.2614,28.2768,48630.0
2016-10-25 12:05:00,36.78,36.79,36.74,36.76,67650.0,28.2691,28.2768,28.2384,28.2537,67650.0
2016-10-25 12:10:00,36.76,36.77,36.75,36.76,32005.0,28.2537,28.2614,28.246,28.2537,32005.0
2016-10-25 12:15:00,36.76,36.78,36.73,36.77,86389.0,28.2537,28.2691,28.2307,28.2614,86389.0
2016-10-25 12:20:00,36.77,36.78,36.76,36.78,26310.0,28.2614,28.2691,28.2537,28.2691,26310.0
2016-10-25 12:25:00,36.77,36.79,36.76,36.77,31800.0,28.2614,28.2768,28.2537,28.2614,31800.0
2016-10-25 12:30:00,36.77,36.79,36.76,36.79,21446.0,28.2614,28.2768,28.2537,28.2768,21446.0
2016-10-25 12:35:00,36.79,36.79,36.76,36.79,27653.0,28.2768,28.2768,28.2537,28.2768,27653.0
2016-10-25 12:40:00,36.79,36.79,36.77,36.79,41747.0,28.2768,28.2768,28.2614,28.2768,41747.0
2016-10-25 12:45:00,36.78,36.82,36.78,36.8,77895.0,28.2691,28.2998,28.2691,28.2845,77895.0
2016-10-25 12:50:00,36.8,36.81,36.79,36.8,88950.0,28.2845,28.2922,28.2768,28.2845,88950.0
2016-10-25 12:55:00,36.79,36.81,36.79,36.81,22088.0,28.2768,28.2922,28.2768,28.2922,22088.0
2016-10-25 13:00:00,36.81,36.81,36.78,36.79,86853.0,28.2922,28.2922,28.2691,28.2768,86853.0
2016-10-25 13:05:00,36.79,36.8,36.78,36.79,83215.0,28.2768,28.2845,28.2691,28.2768,83215.0
2016-10-25 13:10:00,36.78,36.79,36.77,36.77,43727.0,28.2691,28.2768,28.2614,28.2614,43727.0
2016-10-25 13:15:00,36.78,36.8,36.77,36.8,32045.0,28.2691,28.2845,28.2614,28.2845,32045.0
2016-10-25 13:20:00,36.8,36.81,36.79,36.8,20062.0,28.2845,28.2922,28.2768,28.2845,20062.0
2016-10-25 13:25:00,36.81,36.81,36.79,36.8,39806.0,28.2922,28.2922,28.2768,28.2845,39806.0
2016-10-25 13:30:00,36.8,36.81,36.78,36.81,47768.0,28.2845,28.2922,28.2691,28.2922,47768.0
2016-10-25 13:35:00,36.8,36.81,36.79,36.8,79869.0,28.2845,28.2922,28.2768,28.2845,79869.0
2016-10-25 13:40:00,36.8,36.81,36.79,36.8,46798.0,28.2845,28.2922,28.2768,28.2845,46798.0
2016-10-25 13:45:00,36.8,36.82,36.8,36.82,12971.0,28.2845,28.2998,28.2845,28.2998,12971.0
2016-10-25 13:50:00,36.81,36.83,36.81,36.82,65026.0,28.2922,28.3075,28.2922,28.2998,65026.0
2016-10-25 13:55:00,36.82,36.82,36.8,36.81,49440.0,28.2998,28.2998,28.2845,28.2922,49440.0
2016-10-25 14:00:00,36.82,36.82,36.81,36.82,38459.0,28.2998,28.2998,28.2922,28.2998,38459.0
2016-10-25 14:05:00,36.82,36.83,36.81,36.83,56468.0,28.2998,28.3075,28.2922,28.3075,56468.0
2016-10-25 14:10:00,36.83,36.83,36.81,36.82,34212.0,28.3075,28.3075,28.2922,28.2998,34212.0
2016-10-25 14:15:00,36.81,36.84,36.81,36.83,35571.0,28.2922,28.3152,28.2922,28.3075,35571.0
2016-10-25 14:20:00,36.83,36.84,36.82,36.82,60813.0,28.3075,28.3152,28.2998,28.2998,60813.0
2016-10-25 14:25:00,36.83,36.84,36.81,36.82,98716.0,28.3075,28.3152,28.2922,28.2998,98716.0
2016-10-25 14:30:00,36.82,36.82,36.8,36.81,67914.0,28.2998,28.2998,28.2845,28.2922,67914.0
2016-10-25 14:35:00,36.81,36.82,36.8,36.82,32668.0,28.2922,28.2998,28.2845,28.2998,32668.0
2016-10-25 14:40:00,36.81,36.83,36.81,36.82,62074.0,28.2922,28.3075,28.2922,28.2998,62074.0
2016-10-25 14:45:00,36.82,36.82,36.79,36.79,107283.0,28.2998,28.2998,28.2768,28.2768,107283.0
2016-10-25 14:50:00,36.8,36.81,36.79,36.8,38702.0,28.2845,28.2922,28.2768,28.2845,38702.0
2016-10-25 14:55:00,36.79,36.8,36.77,36.78,27687.0,28.2768,28.2845,28.2614,28.2691,27687.0
2016-10-25 15:00:00,36.79,36.79,36.78,36.78,35762.0,28.2768,28.2768,28.2691,28.2691,35762.0
2016-10-25 15:05:00,36.78,36.79,36.78,36.78,104338.0,28.2691,28.2768,28.2691,28.2691,104338.0
2016-10-25 15:10:00,36.79,36.79,36.78,36.79,28091.0,28.2768,28.2768,28.2691,28.2768,28091.0
2016-10-25 15:15:00,36.79,36.79,36.78,36.78,22964.0,28.2768,28.2768,28.2691,28.2691,22964.0
2016-10-25 15:20:00,36.79,36.79,36.78,36.79,52267.0,28.2768,28.2768,28.2691,28.2768,52267.0
2016-10-25 15:25:00,36.79,36.79,36.78,36.79,23813.0,28.2768,28.2768,28.2691,28.2768,23813.0
2016-10-25 15:30:00,36.79,36.79,36.78,36.79,52378.0,28.2768,28.2768,28.2691,28.2768,52378.0
2016-10-25 15:35:00,36.79,36.79,36.78,36.79,92605.0,28.2768,28.2768,28.2691,28.2768,92605.0
2016-10-25 15:40:00,36.79,36.8,36.78,36.78,88439.0,28.2768,28.2845,28.2691,28.2691,88439.0
2016-10-25 15:45:00,36.79,36.79,36.77,36.79,132651.0,28.2768,28.2768,28.2614,28.2768,132651.0
2016-10-25 15:50:00,36.79,36.79,36.77,36.78,100803.0,28.2768,28.2768,28.2614,28.2691,100803.0
2016-10-25 15:55:00,36.78,36.79,36.77,36.79,203422.0,28.2691,28.2768,28.2614,28.2768,203422.0
2016-10-26 09:30:00,36.6,36.6,36.57,36.57,228511.0,28.1307,28.1307,28.1077,28.1077,228511.0
2016-10-26 09:35:00,36.57,36.6,36.57,36.59,44559.0,28.1077,28.1307,28.1077,28.1231,44559.0
2016-10-26 09:40:00,36.6,36.62,36.59,36.61,67328.0,28.1307,28.1461,28.1231,28.1384,67328.0
2016-10-26 09:45:00,36.61,36.62,36.57,36.6,314546.0,28.1384,28.1461,28.1077,28.1307,314546.0
2016-10-26 09:50:00,36.59,36.6,36.56,36.58,87423.0,28.1231,28.1307,28.1,28.1154,87423.0
2016-10-26 09:55:00,36.58,36.58,36.56,36.57,108958.0,28.1154,28.1154,28.1,28.1077,108958.0
2016-10-26 10:00:00,36.57,36.57,36.54,36.56,77435.0,28.1077,28.1077,28.0846,28.1,77435.0
2016-10-26 10:05:00,36.57,36.59,36.55,36.57,36676.0,28.1077,28.1231,28.0923,28.1077,36676.0
2016-10-26 10:10:00,36.57,36.58,36.55,36.57,38017.0,28.1077,28.1154,28.0923,28.1077,38017.0
2016-10-26 10:15:00,36.57,36.58,36.55,36.57,19133.0,28.1077,28.1154,28.0923,28.1077,19133.0
2016-10-26 10:20:00,36.57,36.57,36.55,36.57,115144.0,28.1077,28.1077,28.0923,28.1077,115144.0
2016-10-26 10:25:00,36.57,36.57,36.54,36.55,36272.0,28.1077,28.1077,28.0846,28.0923,36272.0
2016-10-26 10:30:00,36.55,36.64,36.54,36.64,121252.0,28.0923,28.1615,28.0846,28.1615,121252.0
2016-10-26 10:35:00,36.63,36.66,36.62,36.63,48259.0,28.1538,28.1769,28.1461,28.1538,48259.0
2016-10-26 10:40:00,36.64,36.64,36.62,36.63,37451.0,28.1615,28.1615,28.1461,28.1538,37451.0
2016-10-26 10:45:00,36.63,36.65,36.62,36.65,47563.0,28.1538,28.1692,28.1461,28.1692,47563.0
2016-10-26 10:50:00,36.65,36.66,36.64,36.64,58326.0,28.1692,28.1769,28.1615,28.1615,58326.0
2016-10-26 10:55:00,36.64,36.69,36.63,36.69,68702.0,28.1615,28.1999,28.1538,28.1999,68702.0
2016-10-26 11:00:00,36.68,36.71,36.68,36.7,142850.0,28.1922,28.2153,28.1922,28.2076,142850.0
2016-10-26 11:05:00,36.69,36.71,36.68,36.69,70266.0,28.1999,28.2153,28.1922,28.1999,70266.0
2016-10-26 11:10:00,36.68,36.7,36.68,36.69,46923.0,28.1922,28.2076,28.1922,28.1999,46923.0
2016-10-26 11:15:00,36.69,36.69,36.66,36.66,82763.0,28.1999,28.1999,28.1769,28.1769,82763.0
2016-10-26 11:20:00,36.66,36.69,36.66,36.68,84557.0,28.1769,28.1999,28.1769,28.1922,84557.0
2016-10-26 11:25:00,36.69,36.7,36.67,36.7,51102.0,28.1999,28.2076,28.1845,28.2076,51102.0
2016-10-26 11:30:00,36.7,36.72,36.69,36.71,50157.0,28.2076,28.223,28.1999,28.2153,50157.0
2016-10-26 11:35:00,36.7,36.7,36.67,36.68,48695.0,28.2076,28.2076,28.1845,28.1922,48695.0
2016-10-26 11:40:00,36.68,36.69,36.66,36.66,28399.0,28.1922,28.1999,28.1769,28.1769,28399.0
2016-10-26 11:45:00,36.66,36.68,36.65,36.67,58907.0,28.1769,28.1922,28.1692,28.1845,58907.0
2016-10-26 11:50:00,36.67,36.69,36.67,36.68,44263.0,28.1845,28.1999,28.1845,28.1922,44263.0
2016-10-26 11:55:00,36.69,36.7,36.67,36.67,22557.0,28.1999,28.2076,28.1845,28.1845,22557.0
2016-10-26 12:00:00,36.67,36.69,36.67,36.67,55895.0,28.1845,28.1999,28.1845,28.1845,55895.0
2016-10-26 12:05:00,36.67,36.69,36.67,36.68,32903.0,28.1845,28.1999,28.1845,28.1922,32903.0
2016-10-26 12:10:00,36.69,36.69,36.67,36.68,41474.0,28.1999,28.1999,28.1845,28.1922,41474.0
2016-10-26 12:15:00,36.68,36.69,36.68,36.68,50272.0,28.1922,28.1999,28.1922,28.1922,50272.0
2016-10-26 12:20:00,36.68,36.69,36.67,36.68,44503.0,28.1922,28.1999,28.1845,28.1922,44503.0
2016-10-26 12:25:00,36.68,36.68,36.66,36.66,79826.0,28.1922,28.1922,28.1769,28.1769,79826.0
2016-10-26 12:30:00,36.66,36.67,36.66,36.66,38936.0,28.1769,28.1845,28.1769,28.1769,38936.0
2016-10-26 12:35:00,36.66,36.67,36.65,36.66,45412.0,28.1769,28.1845,28.1692,28.1769,45412.0
2016-10-26 12:40:00,36.66,36.67,36.65,36.67,42309.0,28.1769,28.1845,28.1692,28.1845,42309.0
2016-10-26 12:45:00,36.67,36.67,36.66,36.66,162448.0,28.1845,28.1845,28.1769,28.1769,162448.0
2016-10-26 12:50:00,36.67,36.68,36.66,36.66,76800.0,28.1845,28.1922,28.1769,28.1769,76800.0
2016-10-26 12:55:00,36.66,36.67,36.64,36.65,38028.0,28.1769,28.1845,28.1615,28.1692,38028.0
2016-10-26 13:00:00,36.65,36.66,36.64,36.66,42035.0,28.1692,28.1769,28.1615,28.1769,42035.0
2016-10-26 13:05:00,36.65,36.66,36.63,36.64,32181.0,28.1692,28.1769,28.1538,28.1615,32181.0
2016-10-26 13:10:00,36.63,36.64,36.6,36.6,47984.0,28.1538,28.1615,28.1307,28.1307,47984.0
2016-10-26 13:15:00,36.61,36.62,36.6,36.62,102377.0,28.1384,28.1461,28.1307,28.1461,102377.0
2016-10-26 13:20:00,36.62,36.62,36.6,36.62,89249.0,28.1461,28.1461,28.1307,28.1461,89249.0
2016-10-26 13:25:00,36.62,36.62,36.6,36.61,55155.0,28.1461,28.1461,28.1307,28.1384,55155.0
2016-10-26 13:30:00,36.61,36.61,36.6,36.61,34160.0,28.1384,28.1384,28.1307,28.1384,34160.0
2016-10-26 13:35:00,36.61,36.61,36.59,36.59,69659.0,28.1384,28.1384,28.1231,28.1231,69659.0
2016-10-26 13:40:00,36.59,36.6,36.56,36.57,35340.0,28.1231,28.1307,28.1,28.1077,35340.0
2016-10-26 13:45:00,36.57,36.59,36.56,36.59,37043.0,28.1077,28.1231,28.1,28.1231,37043.0
2016-10-26 13:50:00,36.59,36.59,36.55,36.55,22460.0,28.1231,28.1231,28.0923,28.0923,22460.0
2016-10-26 13:55:00,36.55,36.57,36.54,36.56,28171.0,28.0923,28.1077,28.0846,28.1,28171.0
2016-10-26 14:00:00,36.57,36.57,36.54,36.54,34313.0,28.1077,28.1077,28.0846,28.0846,34313.0
2016-10-26 14:05:00,36.55,36.55,36.52,36.55,47786.0,28.0923,28.0923,28.0693,28.0923,47786.0
2016-10-26 14:10:00,36.55,36.57,36.54,36.57,93374.0,28.0923,28.1077,28.0846,28.1077,93374.0
2016-10-26 14:15:00,36.57,36.58,36.55,36.55,31814.0,28.1077,28.1154,28.0923,28.0923,31814.0
2016-10-26 14:20:00,36.55,36.56,36.55,36.55,40825.0,28.0923,28.1,28.0923,28.0923,40825.0
2016-10-26 14:25:00,36.55,36.56,36.55,36.56,31703.0,28.0923,28.1,28.0923,28.1,31703.0
2016-10-26 14:30:00,36.55,36.57,36.55,36.56,26727.0,28.0923,28.1077,28.0923,28.1,26727.0
2016-10-26 14:35:00,36.57,36.59,36.56,36.59,39356.0,28.1077,28.1231,28.1,28.1231,39356.0
2016-10-26 14:40:00,36.59,36.6,36.58,36.59,56158.0,28.1231,28.1307,28.1154,28.1231,56158.0
2016-10-26 14:45:00,36.59,36.59,36.57,36.57,78570.0,28.1231,28.1231,28.1077,28.1077,78570.0
2016-10-26 14:50:00,36.58,36.58,36.57,36.58,19179.0,28.1154,28.1154,28.1077,28.1154,19179.0
2016-10-26 14:55:00,36.58,36.61,36.57,36.59,92220.0,28.1154,28.1384,28.1077,28.1231,92220.0
2016-10-26 15:00:00,36.59,36.6,36.58,36.58,100430.0,28.1231,28.1307,28.1154,28.1154,100430.0
2016-10-26 15:05:00,36.59,36.59,36.57,36.58,106985.0,28.1231,28.1231,28.1077,28.1154,106985.0
2016-10-26 15:10:00,36.58,36.59,36.58,36.59,23073.0,28.1154,28.1231,28.1154,28.1231,23073.0
2016-10-26 15:15:00,36.59,36.6,36.58,36.59,41593.0,28.1231,28.1307,28.1154,28.1231,41593.0
2016-10-26 15:20:00,36.59,36.61,36.59,36.61,49435.0,28.1231,28.1384,28.1231,28.1384,49435.0
2016-10-26 15:25:00,36.61,36.62,36.6,36.61,36054.0,28.1384,28.1461,28.1307,28.1384,36054.0
2016-10-26 15:30:00,36.61,36.61,36.6,36.61,70394.0,28.1384,28.1384,28.1307,28.1384,70394.0
2016-10-26 15:35:00,36.61,36.62,36.6,36.62,74451.0,28.1384,28.1461,28.1307,28.1461,74451.0
2016-10-26 15:40:00,36.61,36.62,36.6,36.62,56581.0,28.1384,28.1461,28.1307,28.1461,56581.0
2016-10-26 15:45:00,36.62,36.62,36.6,36.61,39842.0,28.1461,28.1461,28.1307,28.1384,39842.0
2016-10-26 15:50:00,36.61,36.61,36.58,36.59,97751.0,28.1384,28.1384,28.1154,28.1231,97751.0
2016-10-26 15:55:00,36.59,36.6,36.58,36.6,154644.0,28.1231,28.1307,28.1154,28.1307,154644.0
2016-10-27 09:30:00,36.71,36.71,36.66,36.66,94295.0,28.2153,28.2153,28.1769,28.1769,94295.0
2016-10-27 09:35:00,36.66,36.67,36.63,36.64,206330.0,28.1769,28.1845,28.1538,28.1615,206330.0
2016-10-27 09:40:00,36.63,36.63,36.6,36.62,49608.0,28.1538,28.1538,28.1307,28.1461,49608.0
2016-10-27 09:45:00,36.62,36.62,36.6,36.6,85060.0,28.1461,28.1461,28.1307,28.1307,85060.0
2016-10-27 09:50:00,36.61,36.63,36.6,36.63,30587.0,28.1384,28.1538,28.1307,28.1538,30587.0
2016-10-27 09:55:00,36.63,36.67,36.63,36.66,41572.0,28.1538,28.1845,28.1538,28.1769,41572.0
2016-10-27 10:00:00,36.66,36.67,36.62,36.62,106310.0,28.1769,28.1845,28.1461,28.1461,106310.0
2016-10-27 10:05:00,36.62,36.65,36.59,36.61,77854.0,28.1461,28.1692,28.1231,28.1384,77854.0
2016-10-27 10:10:00,36.6,36.61,36.57,36.57,59508.0,28.1307,28.1384,28.1077,28.1077,59508.0
2016-10-27 10:15:00,36.57,36.59,36.55,36.55,97979.0,28.1077,28.1231,28.0923,28.0923,97979.0
2016-10-27 10:20:00,36.55,36.57,36.52,36.54,60139.0,28.0923,28.1077,28.0693,28.0846,60139.0
2016-10-27 10:25:00,36.54,36.57,36.53,36.56,81835.0,28.0846,28.1077,28.0769,28.1,81835.0
2016-10-27 10:30:00,36.57,36.61,36.56,36.6,57867.0,28.1077,28.1384,28.1,28.1307,57867.0
2016-10-27 10:35:00,36.59,36.6,36.56,36.57,64369.0,28.1231,28.1307,28.1,28.1077,64369.0
2016-10-27 10:40:00,36.58,36.6,36.57,36.59,63106.0,28.1154,28.1307,28.1077,28.1231,63106.0
2016-10-27 10:45:00,36.58,36.62,36.58,36.61,65430.0,28.1154,28.1461,28.1154,28.1384,65430.0
2016-10-27 10:50:00,36.61,36.62,36.59,36.59,89930.0,28.1384,28.1461,28.1231,28.1231,89930.0
2016-10-27 10:55:00,36.59,36.59,36.52,36.53,116984.0,28.1231,28.1231,28.0693,28.0769,116984.0
2016-10-27 11:00:00,36.54,36.57,36.52,36.56,120106.0,28.0846,28.1077,28.0693,28.1,120106.0
2016-10-27 11:05:00,36.57,36.61,36.56,36.6,77203.0,28.1077,28.1384,28.1,28.1307,77203.0
2016-10-27 11:10:00,36.61,36.61,36.58,36.59,107822.0,28.1384,28.1384,28.1154,28.1231,107822.0
2016-10-27 11:15:00,36.59,36.62,36.58,36.62,27914.0,28.1231,28.1461,28.1154,28.1461,27914.0
2016-10-27 11:20:00,36.61,36.63,36.61,36.62,76444.0,28.1384,28.1538,28.1384,28.1461,76444.0
2016-10-27 11:25:00,36.62,36.64,36.61,36.63,180329.0,28.1461,28.1615,28.1384,28.1538,180329.0
2016-10-27 11:30:00,36.63,36.66,36.62,36.64,60801.0,28.1538,28.1769,28.1461,28.1615,60801.0
2016-10-27 11:35:00,36.64,36.65,36.62,36.64,34754.0,28.1615,28.1692,28.1461,28.1615,34754.0
2016-10-27 11:40:00,36.64,36.65,36.61,36.63,81751.0,28.1615,28.1692,28.1384,28.1538,81751.0
2016-10-27 11:45:00,36.63,36.65,36.62,36.64,48379.0,28.1538,28.1692,28.1461,28.1615,48379.0
2016-10-27 11:50:00,36.64,36.65,36.63,36.64,37940.0,28.1615,28.1692,28.1538,28.1615,37940.0
2016-10-27 11:55:00,36.64,36.69,36.63,36.68,122661.0,28.1615,28.1999,28.1538,28.1922,122661.0
2016-10-27 12:00:00,36.68,36.69,36.67,36.68,102560.0,28.1922,28.1999,28.1845,28.1922,102560.0
2016-10-27 12:05:00,36.67,36.69,36.67,36.69,70801.0,28.1845,28.1999,28.1845,28.1999,70801.0
2016-10-27 12:10:00,36.69,36.7,36.67,36.69,47437.0,28.1999,28.2076,28.1845,28.1999,47437.0
2016-10-27 12:15:00,36.69,36.69,36.65,36.66,49097.0,28.1999,28.1999,28.1692,28.1769,49097.0
2016-10-27 12:20:00,36.65,36.65,36.63,36.63,45608.0,28.1692,28.1692,28.1538,28.1538,45608.0
2016-10-27 12:25:00,36.64,36.65,36.63,36.64,72307.0,28.1615,28.1692,28.1538,28.1615,72307.0
2016-10-27 12:30:00,36.64,36.65,36.63,36.63,35730.0,28.1615,28.1692,28.1538,28.1538,35730.0
2016-10-27 12:35:00,36.63,36.63,36.59,36.6,99002.0,28.1538,28.1538,28.1231,28.1307,99002.0
2016-10-27 12:40:00,36.6,36.6,36.58,36.6,26100.0,28.1307,28.1307,28.1154,28.1307,26100.0
2016-10-27 12:45:00,36.6,36.61,36.59,36.61,54561.0,28.1307,28.1384,28.1231,28.1384,54561.0
2016-10-27 12:50:00,36.61,36.62,36.6,36.6,45965.0,28.1384,28.1461,28.1307,28.1307,45965.0
2016-10-27 12:55:00,36.61,36.62,36.6,36.62,70298.0,28.1384,28.1461,28.1307,28.1461,70298.0
2016-10-27 13:00:00,36.62,36.63,36.61,36.63,30496.0,28.1461,28.1538,28.1384,28.1538,30496.0
2016-10-27 13:05:00,36.63,36.63,36.59,36.6,52292.0,28.1538,28.1538,28.1231,28.1307,52292.0
2016-10-27 13:10:00,36.6,36.61,36.59,36.61,29594.0,28.1307,28.1384,28.1231,28.1384,29594.0
2016-10-27 13:15:00,36.61,36.63,36.6,36.62,44325.0,28.1384,28.1538,28.1307,28.1461,44325.0
2016-10-27 13:20:00,36.62,36.63,36.61,36.62,75600.0,28.1461,28.1538,28.1384,28.1461,75600.0
2016-10-27 13:25:00,36.63,36.63,36.61,36.61,44674.0,28.1538,28.1538,28.1384,28.1384,44674.0
2016-10-27 13:30:00,36.62,36.63,36.61,36.61,61240.0,28.1461,28.1538,28.1384,28.1384,61240.0
2016-10-27 13:35:00,36.61,36.64,36.61,36.64,74342.0,28.1384,28.1615,28.1384,28.1615,74342.0
2016-10-27 13:40:00,36.63,36.64,36.62,36.63,34346.0,28.1538,28.1615,28.1461,28.1538,34346.0
2016-10-27 13:45:00,36.62,36.63,36.62,36.62,46898.0,28.1461,28.1538,28.1461,28.1461,46898.0
2016-10-27 13:50:00,36.63,36.63,36.61,36.63,445858.0,28.1538,28.1538,28.1384,28.1538,445858.0
2016-10-27 13:55:00,36.62,36.63,36.6,36.61,62041.0,28.1461,28.1538,28.1307,28.1384,62041.0
2016-10-27 14:00:00,36.61,36.62,36.6,36.62,33149.0,28.1384,28.1461,28.1307,28.1461,33149.0
2016-10-27 14:05:00,36.62,36.63,36.61,36.62,94352.0,28.1461,28.1538,28.1384,28.1461,94352.0
2016-10-27 14:10:00,36.61,36.65,36.61,36.64,50535.0,28.1384,28.1692,28.1384,28.1615,50535.0
2016-10-27 14:15:00,36.64,36.65,36.63,36.64,35959.0,28.1615,28.1692,28.1538,28.1615,35959.0
2016-10-27 14:20:00,36.63,36.64,36.62,36.63,26750.0,28.1538,28.1615,28.1461,28.1538,26750.0
2016-10-27 14:25:00,36.62,36.64,36.62,36.64,72668.0,28.1461,28.1615,28.1461,28.1615,72668.0
2016-10-27 14:30:00,36.63,36.63,36.6,36.61,62688.0,28.1538,28.1538,28.1307,28.1384,62688.0
2016-10-27 14:35:00,36.62,36.62,36.59,36.62,58084.0,28.1461,28.1461,28.1231,28.1461,58084.0
2016-10-27 14:40:00,36.61,36.62,36.6,36.61,50168.0,28.1384,28.1461,28.1307,28.1384,50168.0
2016-10-27 14:45:00,36.61,36.62,36.6,36.62,73351.0,28.1384,28.1461,28.1307,28.1461,73351.0
2016-10-27 14:50:00,36.61,36.62,36.6,36.61,78230.0,28.1384,28.1461,28.1307,28.1384,78230.0
2016-10-27 14:55:00,36.62,36.62,36.6,36.6,76446.0,28.1461,28.1461,28.1307,28.1307,76446.0
2016-10-27 15:00:00,36.61,36.62,36.6,36.62,60162.0,28.1384,28.1461,28.1307,28.1461,60162.0
2016-10-27 15:05:00,36.61,36.62,36.61,36.61,62189.0,28.1384,28.1461,28.1384,28.1384,62189.0
2016-10-27 15:10:00,36.61,36.62,36.59,36.59,148316.0,28.1384,28.1461,28.1231,28.1231,148316.0
2016-10-27 15:15:00,36.59,36.6,36.57,36.57,1776707.0,28.1231,28.1307,28.1077,28.1077,1776707.0
2016-10-27 15:20:00,36.57,36.59,36.57,36.57,2172516.0,28.1077,28.1231,28.1077,28.1077,2172516.0
2016-10-27 15:25:00,36.58,36.59,36.57,36.59,65767.0,28.1154,28.1231,28.1077,28.1231,65767.0
2016-10-27 15:30:00,36.59,36.6,36.58,36.59,119481.0,28.1231,28.1307,28.1154,28.1231,119481.0
2016-10-27 15:35:00,36.59,36.6,36.58,36.59,175249.0,28.1231,28.1307,28.1154,28.1231,175249.0
2016-10-27 15:40:00,36.59,36.59,36.57,36.59,136555.0,28.1231,28.1231,28.1077,28.1231,136555.0
2016-10-27 15:45:00,36.58,36.58,36.57,36.57,76558.0,28.1154,28.1154,28.1077,28.1077,76558.0
2016-10-27 15:50:00,36.57,36.58,36.55,36.56,173111.0,28.1077,28.1154,28.0923,28.1,173111.0
2016-10-27 15:55:00,36.57,36.57,36.55,36.56,359718.0,28.1077,28.1077,28.0923,28.1,359718.0
2016-10-28 09:30:00,36.51,36.53,36.47,36.47,185604.0,28.0616,28.0769,28.0308,28.0308,185604.0
2016-10-28 09:35:00,36.48,36.54,36.47,36.53,26688.0,28.0385,28.0846,28.0308,28.0769,26688.0
2016-10-28 09:40:00,36.53,36.54,36.51,36.54,23773.0,28.0769,28.0846,28.0616,28.0846,23773.0
2016-10-28 09:45:00,36.55,36.56,36.54,36.55,21232.0,28.0923,28.1,28.0846,28.0923,21232.0
2016-10-28 09:50:00,36.55,36.56,36.52,36.54,18091.0,28.0923,28.1,28.0693,28.0846,18091.0
2016-10-28 09:55:00,36.54,36.54,36.51,36.51,6872.0,28.0846,28.0846,28.0616,28.0616,6872.0
2016-10-28 10:00:00,36.52,36.53,36.47,36.47,78358.0,28.0693,28.0769,28.0308,28.0308,78358.0
2016-10-28 10:05:00,36.48,36.5,36.48,36.49,35008.0,28.0385,28.0539,28.0385,28.0462,35008.0
2016-10-28 10:10:00,36.49,36.52,36.48,36.52,72545.0,28.0462,28.0693,28.0385,28.0693,72545.0
2016-10-28 10:15:00,36.52,36.53,36.5,36.52,61841.0,28.0693,28.0769,28.0539,28.0693,61841.0
2016-10-28 10:20:00,36.52,36.55,36.52,36.54,25834.0,28.0693,28.0923,28.0693,28.0846,25834.0
2016-10-28 10:25:00,36.55,36.56,36.54,36.55,34391.0,28.0923,28.1,28.0846,28.0923,34391.0
2016-10-28 10:30:00,36.54,36.61,36.53,36.6,51063.0,28.0846,28.1384,28.0769,28.1307,51063.0
2016-10-28 10:35:00,36.61,36.63,36.61,36.63,22744.0,28.1384,28.1538,28.1384,28.1538,22744.0
2016-10-28 10:40:00,36.62,36.64,36.6,36.61,29049.0,28.1461,28.1615,28.1307,28.1384,29049.0
2016-10-28 10:45:00,36.61,36.63,36.61,36.63,25428.0,28.1384,28.1538,28.1384,28.1538,25428.0
2016-10-28 10:50:00,36.63,36.63,36.6,36.6,38074.0,28.1538,28.1538,28.1307,28.1307,38074.0
2016-10-28 10:55:00,36.6,36.6,36.56,36.57,161701.0,28.1307,28.1307,28.1,28.1077,161701.0
2016-10-28 11:00:00,36.57,36.58,36.55,36.57,24837.0,28.1077,28.1154,28.0923,28.1077,24837.0
2016-10-28 11:05:00,36.58,36.59,36.56,36.57,29127.0,28.1154,28.1231,28.1,28.1077,29127.0
2016-10-28 11:10:00,36.57,36.58,36.54,36.56,36135.0,28.1077,28.1154,28.0846,28.1,36135.0
2016-10-28 11:15:00,36.55,36.56,36.53,36.55,37780.0,28.0923,28.1,28.0769,28.0923,37780.0
2016-10-28 11:20:00,36.54,36.57,36.54,36.57,25065.0,28.0846,28.1077,28.0846,28.1077,25065.0
2016-10-28 11:25:00,36.57,36.59,36.54,36.56,107234.0,28.1077,28.1231,28.0846,28.1,107234.0
2016-10-28 11:30:00,36.56,36.58,36.55,36.56,24846.0,28.1,28.1154,28.0923,28.1,24846.0
2016-10-28 11:35:00,36.57,36.58,36.56,36.56,27755.0,28.1077,28.1154,28.1,28.1,27755.0
2016-10-28 11:40:00,36.56,36.57,36.54,36.55,54734.0,28.1,28.1077,28.0846,28.0923,54734.0
2016-10-28 11:45:00,36.56,36.56,36.54,36.55,26515.0,28.1,28.1,28.0846,28.0923,26515.0
2016-10-28 11:50:00,36.55,36.56,36.54,36.55,12067.0,28.0923,28.1,28.0846,28.0923,12067.0
2016-10-28 11:55:00,36.56,36.56,36.54,36.55,38554.0,28.1,28.1,28.0846,28.0923,38554.0
2016-10-28 12:00:00,36.55,36.56,36.54,36.56,33457.0,28.0923,28.1,28.0846,28.1,33457.0
2016-10-28 12:05:00,36.55,36.59,36.55,36.58,41998.0,28.0923,28.1231,28.0923,28.1154,41998.0
2016-10-28 12:10:00,36.58,36.59,36.57,36.58,38738.0,28.1154,28.1231,28.1077,28.1154,38738.0
2016-10-28 12:15:00,36.57,36.59,36.57,36.59,14508.0,28.1077,28.1231,28.1077,28.1231,14508.0
2016-10-28 12:20:00,36.59,36.6,36.59,36.6,43990.0,28.1231,28.1307,28.1231,28.1307,43990.0
2016-10-28 12:25:00,36.59,36.61,36.59,36.59,18087.0,28.1231,28.1384,28.1231,28.1231,18087.0
2016-10-28 12:30:00,36.59,36.6,36.58,36.6,42986.0,28.1231,28.1307,28.1154,28.1307,42986.0
2016-10-28 12:35:00,36.59,36.6,36.58,36.59,18194.0,28.1231,28.1307,28.1154,28.1231,18194.0
2016-10-28 12:40:00,36.59,36.6,36.58,36.58,22252.0,28.1231,28.1307,28.1154,28.1154,22252.0
2016-10-28 12:45:00,36.58,36.59,36.58,36.59,21453.0,28.1154,28.1231,28.1154,28.1231,21453.0
2016-10-28 12:50:00,36.58,36.6,36.58,36.59,20907.0,28.1154,28.1307,28.1154,28.1231,20907.0
2016-10-28 12:55:00,36.59,36.6,36.58,36.59,16331.0,28.1231,28.1307,28.1154,28.1231,16331.0
2016-10-28 13:00:00,36.59,36.6,36.52,36.52,86378.0,28.1231,28.1307,28.0693,28.0693,86378.0
2016-10-28 13:05:00,36.53,36.54,36.49,36.49,137383.0,28.0769,28.0846,28.0462,28.0462,137383.0
2016-10-28 13:10:00,36.49,36.54,36.46,36.54,160993.0,28.0462,28.0846,28.0231,28.0846,160993.0
2016-10-28 13:15:00,36.55,36.55,36.5,36.53,50477.0,28.0923,28.0923,28.0539,28.0769,50477.0
2016-10-28 13:20:00,36.53,36.56,36.52,36.52,104447.0,28.0769,28.1,28.0693,28.0693,104447.0
2016-10-28 13:25:00,36.51,36.55,36.51,36.54,66622.0,28.0616,28.0923,28.0616,28.0846,66622.0
2016-10-28 13:30:00,36.54,36.54,36.51,36.52,123008.0,28.0846,28.0846,28.0616,28.0693,123008.0
2016-10-28 13:35:00,36.52,36.52,36.48,36.5,384980.0,28.0693,28.0693,28.0385,28.0539,384980.0
2016-10-28 13:40:00,36.5,36.54,36.5,36.52,71763.0,28.0539,28.0846,28.0539,28.0693,71763.0
2016-10-28 13:45:00,36.52,36.54,36.51,36.53,39434.0,28.0693,28.0846,28.0616,28.0769,39434.0
2016-10-28 13:50:00,36.52,36.53,36.49,36.5,132356.0,28.0693,28.0769,28.0462,28.0539,132356.0
2016-10-28 13:55:00,36.5,36.51,36.47,36.48,68885.0,28.0539,28.0616,28.0308,28.0385,68885.0
2016-10-28 14:00:00,36.48,36.51,36.47,36.5,62510.0,28.0385,28.0616,28.0308,28.0539,62510.0
2016-10-28 14:05:00,36.5,36.5,36.45,36.48,64631.0,28.0539,28.0539,28.0155,28.0385,64631.0
2016-10-28 14:10:00,36.48,36.5,36.46,36.49,48944.0,28.0385,28.0539,28.0231,28.0462,48944.0
2016-10-28 14:15:00,36.49,36.53,36.47,36.5,224716.0,28.0462,28.0769,28.0308,28.0539,224716.0
2016-10-28 14:20:00,36.5,36.53,36.49,36.52,151777.0,28.0539,28.0769,28.0462,28.0693,151777.0
2016-10-28 14:25:00,36.53,36.53,36.49,36.51,70671.0,28.0769,28.0769,28.0462,28.0616,70671.0
2016-10-28 14:30:00,36.51,36.55,36.48,36.54,92711.0,28.0616,28.0923,28.0385,28.0846,92711.0
2016-10-28 14:35:00,36.54,36.54,36.49,36.51,85836.0,28.0846,28.0846,28.0462,28.0616,85836.0
2016-10-28 14:40:00,36.51,36.51,36.47,36.49,109733.0,28.0616,28.0616,28.0308,28.0462,109733.0
2016-10-28 14:45:00,36.48,36.51,36.48,36.51,98829.0,28.0385,28.0616,28.0385,28.0616,98829.0
2016-10-28 14:50:00,36.52,36.54,36.51,36.52,44201.0,28.0693,28.0846,28.0616,28.0693,44201.0
2016-10-28 14:55:00,36.52,36.56,36.51,36.56,62323.0,28.0693,28.1,28.0616,28.1,62323.0
2016-10-28 15:00:00,36.56,36.57,36.53,36.53,58825.0,28.1,28.1077,28.0769,28.0769,58825.0
2016-10-28 15:05:00,36.53,36.55,36.52,36.52,78397.0,28.0769,28.0923,28.0693,28.0693,78397.0
2016-10-28 15:10:00,36.52,36.54,36.51,36.53,93931.0,28.0693,28.0846,28.0616,28.0769,93931.0
2016-10-28 15:15:00,36.52,36.53,36.5,36.53,91108.0,28.0693,28.0769,28.0539,28.0769,91108.0
2016-10-28 15:20:00,36.53,36.56,36.53,36.55,47163.0,28.0769,28.1,28.0769,28.0923,47163.0
2016-10-28 15:25:00,36.55,36.59,36.55,36.57,128064.0,28.0923,28.1231,28.0923,28.1077,128064.0
2016-10-28 15:30:00,36.57,36.57,36.53,36.55,49701.0,28.1077,28.1077,28.0769,28.0923,49701.0
2016-10-28 15:35:00,36.54,36.55,36.5,36.52,96942.0,28.0846,28.0923,28.0539,28.0693,96942.0
2016-10-28 15:40:00,36.51,36.52,36.48,36.52,130097.0,28.0616,28.0693,28.0385,28.0693,130097.0
2016-10-28 15:45:00,36.52,36.54,36.5,36.53,130115.0,28.0693,28.0846,28.0539,28.0769,130115.0
2016-10-28 15:50:00,36.54,36.55,36.52,36.53,247370.0,28.0846,28.0923,28.0693,28.0769,247370.0
2016-10-28 15:55:00,36.54,36.55,36.52,36.54,698498.0,28.0846,28.0923,28.0693,28.0846,698498.0
2016-10-31 09:30:00,36.51,36.51,36.48,36.5,46100.0,28.0616,28.0616,28.0385,28.0539,46100.0
2016-10-31 09:35:00,36.49,36.51,36.48,36.49,5602.0,28.0462,28.0616,28.0385,28.0462,5602.0
2016-10-31 09:40:00,36.49,36.5,36.47,36.48,83717.0,28.0462,28.0539,28.0308,28.0385,83717.0
2016-10-31 09:45:00,36.49,36.51,36.47,36.48,39459.0,28.0462,28.0616,28.0308,28.0385,39459.0
2016-10-31 09:50:00,36.48,36.49,36.47,36.47,27954.0,28.0385,28.0462,28.0308,28.0308,27954.0
2016-10-31 09:55:00,36.47,36.48,36.46,36.47,38829.0,28.0308,28.0385,28.0231,28.0308,38829.0
2016-10-31 10:00:00,36.47,36.49,36.46,36.47,191725.0,28.0308,28.0462,28.0231,28.0308,191725.0
2016-10-31 10:05:00,36.46,36.48,36.45,36.47,32262.0,28.0231,28.0385,28.0155,28.0308,32262.0
2016-10-31 10:10:00,36.47,36.48,36.46,36.47,26729.0,28.0308,28.0385,28.0231,28.0308,26729.0
2016-10-31 10:15:00,36.47,36.49,36.46,36.46,26435.0,28.0308,28.0462,28.0231,28.0231,26435.0
2016-10-31 10:20:00,36.46,36.47,36.46,36.47,46500.0,28.0231,28.0308,28.0231,28.0308,46500.0
2016-10-31 10:25:00,36.47,36.49,36.47,36.48,26161.0,28.0308,28.0462,28.0308,28.0385,26161.0
2016-10-31 10:30:00,36.48,36.48,36.42,36.42,92790.0,28.0385,28.0385,27.9924,27.9924,92790.0
2016-10-31 10:35:00,36.42,36.43,36.41,36.41,28059.0,27.9924,28.0001,27.9847,27.9847,28059.0
2016-10-31 10:40:00,36.41,36.42,36.39,36.4,13860.0,27.9847,27.9924,27.9693,27.977,13860.0
2016-10-31 10:45:00,36.4,36.43,36.39,36.41,143960.0,27.977,28.0001,27.9693,27.9847,143960.0
2016-10-31 10:50:00,36.41,36.46,36.41,36.45,39640.0,27.9847,28.0231,27.9847,28.0155,39640.0
2016-10-31 10:55:00,36.45,36.46,36.42,36.43,35985.0,28.0155,28.0231,27.9924,28.0001,35985.0
2016-10-31 11:00:00,36.43,36.44,36.42,36.44,42242.0,28.0001,28.0078,27.9924,28.0078,42242.0
2016-10-31 11:05:00,36.44,36.45,36.43,36.44,116836.0,28.0078,28.0155,28.0001,28.0078,116836.0
2016-10-31 11:10:00,36.44,36.45,36.43,36.45,26962.0,28.0078,28.0155,28.0001,28.0155,26962.0
2016-10-31 11:15:00,36.45,36.47,36.44,36.46,21338.0,28.0155,28.0308,28.0078,28.0231,21338.0
2016-10-31 11:20:00,36.46,36.47,36.45,36.46,51553.0,28.0231,28.0308,28.0155,28.0231,51553.0
2016-10-31 11:25:00,36.47,36.5,36.46,36.5,28211.0,28.0308,28.0539,28.0231,28.0539,28211.0
2016-10-31 11:30:00,36.51,36.53,36.5,36.52,47970.0,28.0616,28.0769,28.0539,28.0693,47970.0
2016-10-31 11:35:00,36.52,36.52,36.5,36.51,38167.0,28.0693,28.0693,28.0539,28.0616,38167.0
2016-10-31 11:40:00,36.5,36.5,36.48,36.49,13749.0,28.0539,28.0539,28.0385,28.0462,13749.0
2016-10-31 11:45:00,36.5,36.51,36.49,36.5,34842.0,28.0539,28.0616,28.0462,28.0539,34842.0
2016-10-31 11:50:00,36.5,36.51,36.49,36.5,62464.0,28.0539,28.0616,28.0462,28.0539,62464.0
2016-10-31 11:55:00,36.51,36.57,36.5,36.56,76322.0,28.0616,28.1077,28.0539,28.1,76322.0
2016-10-31 12:00:00,36.56,36.58,36.55,36.56,59570.0,28.1,28.1154,28.0923,28.1,59570.0
2016-10-31 12:05:00,36.57,36.58,36.55,36.55,16534.0,28.1077,28.1154,28.0923,28.0923,16534.0
2016-10-31 12:10:00,36.54,36.56,36.54,36.54,102480.0,28.0846,28.1,28.0846,28.0846,102480.0
2016-10-31 12:15:00,36.55,36.56,36.54,36.56,16449.0,28.0923,28.1,28.0846,28.1,16449.0
2016-10-31 12:20:00,36.56,36.56,36.53,36.55,73603.0,28.1,28.1,28.0769,28.0923,73603.0
2016-10-31 12:25:00,36.55,36.56,36.54,36.55,181947.0,28.0923,28.1,28.0846,28.0923,181947.0
2016-10-31 12:30:00,36.56,36.57,36.52,36.54,140666.0,28.1,28.1077,28.0693,28.0846,140666.0
2016-10-31 12:35:00,36.53,36.56,36.52,36.55,83684.0,28.0769,28.1,28.0693,28.0923,83684.0
2016-10-31 12:40:00,36.55,36.55,36.54,36.55,17362.0,28.0923,28.0923,28.0846,28.0923,17362.0
2016-10-31 12:45:00,36.55,36.55,36.54,36.54,21867.0,28.0923,28.0923,28.0846,28.0846,21867.0
2016-10-31 12:50:00,36.54,36.55,36.53,36.54,16815.0,28.0846,28.0923,28.0769,28.0846,16815.0
2016-10-31 12:55:00,36.54,36.55,36.53,36.55,28149.0,28.0846,28.0923,28.0769,28.0923,28149.0
2016-10-31 13:00:00,36.55,36.55,36.54,36.55,67889.0,28.0923,28.0923,28.0846,28.0923,67889.0
2016-10-31 13:05:00,36.55,36.55,36.53,36.54,93972.0,28.0923,28.0923,28.0769,28.0846,93972.0
2016-10-31 13:10:00,36.53,36.54,36.53,36.54,21897.0,28.0769,28.0846,28.0769,28.0846,21897.0
2016-10-31 13:15:00,36.54,36.54,36.51,36.52,24063.0,28.0846,28.0846,28.0616,28.0693,24063.0
2016-10-31 13:20:00,36.52,36.54,36.51,36.51,76265.0,28.0693,28.0846,28.0616,28.0616,76265.0
2016-10-31 13:25:00,36.52,36.53,36.51,36.53,13922.0,28.0693,28.0769,28.0616,28.0769,13922.0
2016-10-31 13:30:00,36.53,36.54,36.52,36.53,19386.0,28.0769,28.0846,28.0693,28.0769,19386.0
2016-10-31 13:35:00,36.54,36.54,36.53,36.53,16621.0,28.0846,28.0846,28.0769,28.0769,16621.0
2016-10-31 13:40:00,36.53,36.54,36.52,36.53,97835.0,28.0769,28.0846,28.0693,28.0769,97835.0
2016-10-31 13:45:00,36.53,36.54,36.53,36.54,30389.0,28.0769,28.0846,28.0769,28.0846,30389.0
2016-10-31 13:50:00,36.54,36.55,36.53,36.53,62235.0,28.0846,28.0923,28.0769,28.0769,62235.0
2016-10-31 13:55:00,36.53,36.54,36.52,36.52,48582.0,28.0769,28.0846,28.0693,28.0693,48582.0
2016-10-31 14:00:00,36.52,36.54,36.52,36.54,25516.0,28.0693,28.0846,28.0693,28.0846,25516.0
2016-10-31 14:05:00,36.53,36.54,36.52,36.54,78503.0,28.0769,28.0846,28.0693,28.0846,78503.0
2016-10-31 14:10:00,36.53,36.54,36.51,36.53,182633.0,28.0769,28.0846,28.0616,28.0769,182633.0
2016-10-31 14:15:00,36.52,36.54,36.51,36.52,148152.0,28.0693,28.0846,28.0616,28.0693,148152.0
2016-10-31 14:20:00,36.51,36.52,36.51,36.52,38792.0,28.0616,28.0693,28.0616,28.0693,38792.0
2016-10-31 14:25:00,36.52,36.52,36.5,36.51,42289.0,28.0693,28.0693,28.0539,28.0616,42289.0
2016-10-31 14:30:00,36.51,36.51,36.5,36.51,30174.0,28.0616,28.0616,28.0539,28.0616,30174.0
2016-10-31 14:35:00,36.52,36.52,36.51,36.52,50569.0,28.0693,28.0693,28.0616,28.0693,50569.0
2016-10-31 14:40:00,36.51,36.52,36.51,36.51,36634.0,28.0616,28.0693,28.0616,28.0616,36634.0
2016-10-31 14:45:00,36.51,36.52,36.5,36.51,63539.0,28.0616,28.0693,28.0539,28.0616,63539.0
2016-10-31 14:50:00,36.51,36.52,36.5,36.51,175926.0,28.0616,28.0693,28.0539,28.0616,175926.0
2016-10-31 14:55:00,36.51,36.52,36.5,36.5,22139.0,28.0616,28.0693,28.0539,28.0539,22139.0
2016-10-31 15:00:00,36.51,36.52,36.48,36.52,1156341.0,28.0616,28.0693,28.0385,28.0693,1156341.0
2016-10-31 15:05:00,36.51,36.52,36.51,36.52,184030.0,28.0616,28.0693,28.0616,28.0693,184030.0
2016-10-31 15:10:00,36.51,36.52,36.51,36.52,32519.0,28.0616,28.0693,28.0616,28.0693,32519.0
2016-10-31 15:15:00,36.52,36.52,36.51,36.52,27942.0,28.0693,28.0693,28.0616,28.0693,27942.0
2016-10-31 15:20:00,36.52,36.52,36.51,36.52,37368.0,28.0693,28.0693,28.0616,28.0693,37368.0
2016-10-31 15:25:00,36.51,36.52,36.51,36.52,35615.0,28.0616,28.0693,28.0616,28.0693,35615.0
2016-10-31 15:30:00,36.52,36.54,36.51,36.53,63238.0,28.0693,28.0846,28.0616,28.0769,63238.0
2016-10-31 15:35:00,36.53,36.53,36.52,36.52,51519.0,28.0769,28.0769,28.0693,28.0693,51519.0
2016-10-31 15:40:00,36.53,36.53,36.52,36.52,87777.0,28.0769,28.0769,28.0693,28.0693,87777.0
2016-10-31 15:45:00,36.52,36.54,36.52,36.54,99921.0,28.0693,28.0846,28.0693,28.0846,99921.0
2016-10-31 15:50:00,36.53,36.54,36.53,36.54,156054.0,28.0769,28.0846,28.0769,28.0846,156054.0
2016-10-31 15:55:00,36.54,36.55,36.51,36.52,594234.0,28.0846,28.0923,28.0616,28.0693,594234.0
2016-11-01 09:30:00,36.67,36.67,36.63,36.65,100085.0,28.1845,28.1845,28.1538,28.1692,100085.0
2016-11-01 09:35:00,36.65,36.65,36.62,36.62,9238.0,28.1692,28.1692,28.1461,28.1461,9238.0
2016-11-01 09:40:00,36.62,36.63,36.59,36.61,34608.0,28.1461,28.1538,28.1231,28.1384,34608.0
2016-11-01 09:45:00,36.62,36.63,36.61,36.61,18649.0,28.1461,28.1538,28.1384,28.1384,18649.0
2016-11-01 09:50:00,36.62,36.62,36.58,36.59,20201.0,28.1461,28.1461,28.1154,28.1231,20201.0
2016-11-01 09:55:00,36.59,36.61,36.58,36.6,53830.0,28.1231,28.1384,28.1154,28.1307,53830.0
2016-11-01 10:00:00,36.59,36.61,36.56,36.56,122296.0,28.1231,28.1384,28.1,28.1,122296.0
2016-11-01 10:05:00,36.57,36.58,36.54,36.57,34219.0,28.1077,28.1154,28.0846,28.1077,34219.0
2016-11-01 10:10:00,36.57,36.57,36.54,36.56,34817.0,28.1077,28.1077,28.0846,28.1,34817.0
2016-11-01 10:15:00,36.57,36.57,36.55,36.57,32044.0,28.1077,28.1077,28.0923,28.1077,32044.0
2016-11-01 10:20:00,36.57,36.58,36.55,36.57,26003.0,28.1077,28.1154,28.0923,28.1077,26003.0
2016-11-01 10:25:00,36.57,36.59,36.56,36.57,33563.0,28.1077,28.1231,28.1,28.1077,33563.0
2016-11-01 10:30:00,36.57,36.59,36.55,36.57,138657.0,28.1077,28.1231,28.0923,28.1077,138657.0
2016-11-01 10:35:00,36.58,36.58,36.52,36.52,19369.0,28.1154,28.1154,28.0693,28.0693,19369.0
2016-11-01 10:40:00,36.53,36.54,36.51,36.53,37368.0,28.0769,28.0846,28.0616,28.0769,37368.0
2016-11-01 10:45:00,36.51,36.53,36.5,36.52,43378.0,28.0616,28.0769,28.0539,28.0693,43378.0
2016-11-01 10:50:00,36.53,36.55,36.52,36.54,49182.0,28.0769,28.0923,28.0693,28.0846,49182.0
2016-11-01 10:55:00,36.55,36.59,36.54,36.58,22328.0,28.0923,28.1231,28.0846,28.1154,22328.0
2016-11-01 11:00:00,36.58,36.6,36.58,36.59,31469.0,28.1154,28.1307,28.1154,28.1231,31469.0
2016-11-01 11:05:00,36.6,36.6,36.58,36.59,36027.0,28.1307,28.1307,28.1154,28.1231,36027.0
2016-11-01 11:10:00,36.59,36.6,36.57,36.58,254065.0,28.1231,28.1307,28.1077,28.1154,254065.0
2016-11-01 11:15:00,36.59,36.6,36.57,36.58,119265.0,28.1231,28.1307,28.1077,28.1154,119265.0
2016-11-01 11:20:00,36.58,36.58,36.56,36.57,19583.0,28.1154,28.1154,28.1,28.1077,19583.0
2016-11-01 11:25:00,36.57,36.59,36.56,36.57,39276.0,28.1077,28.1231,28.1,28.1077,39276.0
2016-11-01 11:30:00,36.56,36.56,36.53,36.53,70543.0,28.1,28.1,28.0769,28.0769,70543.0
2016-11-01 11:35:00,36.53,36.55,36.52,36.54,23809.0,28.0769,28.0923,28.0693,28.0846,23809.0
2016-11-01 11:40:00,36.53,36.54,36.51,36.53,80560.0,28.0769,28.0846,28.0616,28.0769,80560.0
2016-11-01 11:45:00,36.53,36.55,36.51,36.52,144144.0,28.0769,28.0923,28.0616,28.0693,144144.0
2016-11-01 11:50:00,36.53,36.53,36.5,36.51,29561.0,28.0769,28.0769,28.0539,28.0616,29561.0
2016-11-01 11:55:00,36.5,36.5,36.47,36.48,19180.0,28.0539,28.0539,28.0308,28.0385,19180.0
2016-11-01 12:00:00,36.49,36.5,36.48,36.5,25660.0,28.0462,28.0539,28.0385,28.0539,25660.0
2016-11-01 12:05:00,36.5,36.5,36.45,36.45,57174.0,28.0539,28.0539,28.0155,28.0155,57174.0
2016-11-01 12:10:00,36.45,36.46,36.44,36.46,40898.0,28.0155,28.0231,28.0078,28.0231,40898.0
2016-11-01 12:15:00,36.45,36.47,36.43,36.45,32980.0,28.0155,28.0308,28.0001,28.0155,32980.0
2016-11-01 12:20:00,36.46,36.47,36.44,36.44,45325.0,28.0231,28.0308,28.0078,28.0078,45325.0
2016-11-01 12:25:00,36.44,36.45,36.4,36.41,49794.0,28.0078,28.0155,27.977,27.9847,49794.0
2016-11-01 12:30:00,36.41,36.46,36.4,36.45,291958.0,27.9847,28.0231,27.977,28.0155,291958.0
2016-11-01 12:35:00,36.45,36.46,36.44,36.44,165666.0,28.0155,28.0231,28.0078,28.0078,165666.0
2016-11-01 12:40:00,36.44,36.45,36.42,36.43,61097.0,28.0078,28.0155,27.9924,28.0001,61097.0
2016-11-01 12:45:00,36.43,36.44,36.39,36.4,34410.0,28.0001,28.0078,27.9693,27.977,34410.0
2016-11-01 12:50:00,36.39,36.41,36.38,36.41,45659.0,27.9693,27.9847,27.9617,27.9847,45659.0
2016-11-01 12:55:00,36.41,36.44,36.4,36.43,137642.0,27.9847,28.0078,27.977,28.0001,137642.0
2016-11-01 13:00:00,36.43,36.44,36.42,36.42,76355.0,28.0001,28.0078,27.9924,27.9924,76355.0
2016-11-01 13:05:00,36.41,36.42,36.41,36.41,28040.0,27.9847,27.9924,27.9847,27.9847,28040.0
2016-11-01 13:10:00,36.41,36.43,36.4,36.42,48419.0,27.9847,28.0001,27.977,27.9924,48419.0
2016-11-01 13:15:00,36.41,36.42,36.39,36.39,24565.0,27.9847,27.9924,27.9693,27.9693,24565.0
2016-11-01 13:20:00,36.4,36.4,36.37,36.39,44533.0,27.977,27.977,27.954,27.9693,44533.0
2016-11-01 13:25:00,36.39,36.4,36.38,36.39,73562.0,27.9693,27.977,27.9617,27.9693,73562.0
2016-11-01 13:30:00,36.39,36.4,36.37,36.38,104423.0,27.9693,27.977,27.954,27.9617,104423.0
2016-11-01 13:35:00,36.37,36.39,36.36,36.37,99632.0,27.954,27.9693,27.9463,27.954,99632.0
2016-11-01 13:40:00,36.36,36.37,36.34,36.35,34833.0,27.9463,27.954,27.9309,27.9386,34833.0
2016-11-01 13:45:00,36.35,36.35,36.32,36.34,44121.0,27.9386,27.9386,27.9155,27.9309,44121.0
2016-11-01 13:50:00,36.35,36.36,36.34,36.35,35548.0,27.9386,27.9463,27.9309,27.9386,35548.0
2016-11-01 13:55:00,36.34,36.35,36.33,36.34,25383.0,27.9309,27.9386,27.9232,27.9309,25383.0
2016-11-01 14:00:00,36.34,36.35,36.33,36.34,36181.0,27.9309,27.9386,27.9232,27.9309,36181.0
2016-11-01 14:05:00,36.35,36.36,36.32,36.34,85294.0,27.9386,27.9463,27.9155,27.9309,85294.0
2016-11-01 14:10:00,36.34,36.35,36.33,36.33,87797.0,27.9309,27.9386,27.9232,27.9232,87797.0
2016-11-01 14:15:00,36.33,36.33,36.28,36.31,162813.0,27.9232,27.9232,27.8848,27.9079,162813.0
2016-11-01 14:20:00,36.3,36.33,36.3,36.33,54437.0,27.9002,27.9232,27.9002,27.9232,54437.0
2016-11-01 14:25:00,36.33,36.39,36.32,36.38,142231.0,27.9232,27.9693,27.9155,27.9617,142231.0
2016-11-01 14:30:00,36.37,36.39,36.35,36.38,76117.0,27.954,27.9693,27.9386,27.9617,76117.0
2016-11-01 14:35:00,36.38,36.4,36.37,36.39,62238.0,27.9617,27.977,27.954,27.9693,62238.0
2016-11-01 14:40:00,36.39,36.39,36.36,36.38,64472.0,27.9693,27.9693,27.9463,27.9617,64472.0
2016-11-01 14:45:00,36.38,36.39,36.35,36.35,70869.0,27.9617,27.9693,27.9386,27.9386,70869.0
2016-11-01 14:50:00,36.35,36.38,36.35,36.37,36728.0,27.9386,27.9617,27.9386,27.954,36728.0
2016-11-01 14:55:00,36.38,36.39,36.36,36.36,85584.0,27.9617,27.9693,27.9463,27.9463,85584.0
2016-11-01 15:00:00,36.36,36.38,36.35,36.37,83942.0,27.9463,27.9617,27.9386,27.954,83942.0
2016-11-01 15:05:00,36.37,36.38,36.36,36.37,60486.0,27.954,27.9617,27.9463,27.954,60486.0
2016-11-01 15:10:00,36.38,36.38,36.35,36.36,52794.0,27.9617,27.9617,27.9386,27.9463,52794.0
2016-11-01 15:15:00,36.36,36.39,36.35,36.38,135137.0,27.9463,27.9693,27.9386,27.9617,135137.0
2016-11-01 15:20:00,36.38,36.39,36.37,36.38,88898.0,27.9617,27.9693,27.954,27.9617,88898.0
2016-11-01 15:25:00,36.38,36.39,36.37,36.39,91046.0,27.9617,27.9693,27.954,27.9693,91046.0
2016-11-01 15:30:00,36.39,36.39,36.37,36.38,79461.0,27.9693,27.9693,27.954,27.9617,79461.0
2016-11-01 15:35:00,36.39,36.41,36.37,36.41,117960.0,27.9693,27.9847,27.954,27.9847,117960.0
2016-11-01 15:40:00,36.41,36.41,36.39,36.4,141538.0,27.9847,27.9847,27.9693,27.977,141538.0
2016-11-01 15:45:00,36.4,36.44,36.39,36.44,259210.0,27.977,28.0078,27.9693,28.0078,259210.0
2016-11-01 15:50:00,36.43,36.44,36.41,36.43,180362.0,28.0001,28.0078,27.9847,28.0001,180362.0
2016-11-01 15:55:00,36.43,36.44,36.41,36.43,232393.0,28.0001,28.0078,27.9847,28.0001,232393.0
2016-11-02 09:30:00,36.38,36.38,36.31,36.33,212546.0,27.9617,27.9617,27.9079,27.9232,212546.0
2016-11-02 09:35:00,36.33,36.39,36.32,36.38,43306.0,27.9232,27.9693,27.9155,27.9617,43306.0
2016-11-02 09:40:00,36.38,36.39,36.36,36.37,19364.0,27.9617,27.9693,27.9463,27.954,19364.0
2016-11-02 09:45:00,36.37,36.4,36.36,36.39,14494.0,27.954,27.977,27.9463,27.9693,14494.0
2016-11-02 09:50:00,36.38,36.41,36.38,36.38,97778.0,27.9617,27.9847,27.9617,27.9617,97778.0
2016-11-02 09:55:00,36.37,36.41,36.37,36.4,35495.0,27.954,27.9847,27.954,27.977,35495.0
2016-11-02 10:00:00,36.39,36.41,36.38,36.4,89984.0,27.9693,27.9847,27.9617,27.977,89984.0
2016-11-02 10:05:00,36.39,36.39,36.37,36.39,29110.0,27.9693,27.9693,27.954,27.9693,29110.0
2016-11-02 10:10:00,36.38,36.4,36.38,36.39,75965.0,27.9617,27.977,27.9617,27.9693,75965.0
2016-11-02 10:15:00,36.4,36.41,36.36,36.37,27601.0,27.977,27.9847,27.9463,27.954,27601.0
2016-11-02 10:20:00,36.37,36.38,36.34,36.34,25346.0,27.954,27.9617,27.9309,27.9309,25346.0
2016-11-02 10:25:00,36.35,36.36,36.33,36.35,77205.0,27.9386,27.9463,27.9232,27.9386,77205.0
2016-11-02 10:30:00,36.35,36.36,36.28,36.28,104586.0,27.9386,27.9463,27.8848,27.8848,104586.0
2016-11-02 10:35:00,36.28,36.33,36.27,36.33,96782.0,27.8848,27.9232,27.8771,27.9232,96782.0
2016-11-02 10:40:00,36.33,36.33,36.29,36.29,56859.0,27.9232,27.9232,27.8925,27.8925,56859.0
2016-11-02 10:45:00,36.29,36.31,36.27,36.29,58066.0,27.8925,27.9079,27.8771,27.8925,58066.0
2016-11-02 10:50:00,36.3,36.3,36.25,36.27,17708.0,27.9002,27.9002,27.8617,27.8771,17708.0
2016-11-02 10:55:00,36.27,36.27,36.24,36.25,27693.0,27.8771,27.8771,27.8541,27.8617,27693.0
2016-11-02 11:00:00,36.25,36.27,36.24,36.25,41234.0,27.8617,27.8771,27.8541,27.8617,41234.0
2016-11-02 11:05:00,36.25,36.28,36.24,36.28,151554.0,27.8617,27.8848,27.8541,27.8848,151554.0
2016-11-02 11:10:00,36.27,36.32,36.26,36.3,80337.0,27.8771,27.9155,27.8694,27.9002,80337.0
2016-11-02 11:15:00,36.3,36.32,36.29,36.3,30700.0,27.9002,27.9155,27.8925,27.9002,30700.0
2016-11-02 11:20:00,36.31,36.31,36.29,36.3,109222.0,27.9079,27.9079,27.8925,27.9002,109222.0
2016-11-02 11:25:00,36.3,36.31,36.28,36.29,64432.0,27.9002,27.9079,27.8848,27.8925,64432.0
2016-11-02 11:30:00,36.29,36.3,36.26,36.27,24836.0,27.8925,27.9002,27.8694,27.8771,24836.0
2016-11-02 11:35:00,36.27,36.27,36.23,36.25,89198.0,27.8771,27.8771,27.8464,27.8617,89198.0
2016-11-02 11:40:00,36.25,36.26,36.23,36.26,34143.0,27.8617,27.8694,27.8464,27.8694,34143.0
2016-11-02 11:45:00,36.25,36.28,36.25,36.27,52452.0,27.8617,27.8848,27.8617,27.8771,52452.0
2016-11-02 11:50:00,36.26,36.27,36.23,36.24,49887.0,27.8694,27.8771,27.8464,27.8541,49887.0
2016-11-02 11:55:00,36.24,36.26,36.24,36.24,42028.0,27.8541,27.8694,27.8541,27.8541,42028.0
2016-11-02 12:00:00,36.25,36.26,36.24,36.24,45180.0,27.8617,27.8694,27.8541,27.8541,45180.0
2016-11-02 12:05:00,36.25,36.26,36.23,36.26,19293.0,27.8617,27.8694,27.8464,27.8694,19293.0
2016-11-02 12:10:00,36.26,36.27,36.25,36.27,30642.0,27.8694,27.8771,27.8617,27.8771,30642.0
2016-11-02 12:15:00,36.26,36.28,36.25,36.27,17752.0,27.8694,27.8848,27.8617,27.8771,17752.0
2016-11-02 12:20:00,36.27,36.28,36.24,36.27,68213.0,27.8771,27.8848,27.8541,27.8771,68213.0
2016-11-02 12:25:00,36.27,36.27,36.24,36.24,44889.0,27.8771,27.8771,27.8541,27.8541,44889.0
2016-11-02 12:30:00,36.24,36.25,36.23,36.23,23590.0,27.8541,27.8617,27.8464,27.8464,23590.0
2016-11-02 12:35:00,36.23,36.24,36.21,36.23,57692.0,27.8464,27.8541,27.831,27.8464,57692.0
2016-11-02 12:40:00,36.23,36.25,36.22,36.24,60656.0,27.8464,27.8617,27.8387,27.8541,60656.0
2016-11-02 12:45:00,36.24,36.25,36.23,36.24,99693.0,27.8541,27.8617,27.8464,27.8541,99693.0
2016-11-02 12:50:00,36.24,36.25,36.22,36.23,33174.0,27.8541,27.8617,27.8387,27.8464,33174.0
2016-11-02 12:55:00,36.24,36.25,36.22,36.23,77199.0,27.8541,27.8617,27.8387,27.8464,77199.0
2016-11-02 13:00:00,36.23,36.25,36.21,36.22,60281.0,27.8464,27.8617,27.831,27.8387,60281.0
2016-11-02 13:05:00,36.22,36.22,36.2,36.2,54677.0,27.8387,27.8387,27.8233,27.8233,54677.0
2016-11-02 13:10:00,36.2,36.21,36.15,36.15,66225.0,27.8233,27.831,27.7849,27.7849,66225.0
2016-11-02 13:15:00,36.15,36.16,36.14,36.15,24030.0,27.7849,27.7926,27.7772,27.7849,24030.0
2016-11-02 13:20:00,36.15,36.17,36.14,36.16,43287.0,27.7849,27.8002,27.7772,27.7926,43287.0
2016-11-02 13:25:00,36.17,36.19,36.16,36.18,57586.0,27.8002,27.8156,27.7926,27.8079,57586.0
2016-11-02 13:30:00,36.18,36.2,36.17,36.18,30612.0,27.8079,27.8233,27.8002,27.8079,30612.0
2016-11-02 13:35:00,36.18,36.18,36.15,36.15,207124.0,27.8079,27.8079,27.7849,27.7849,207124.0
2016-11-02 13:40:00,36.16,36.17,36.15,36.17,37742.0,27.7926,27.8002,27.7849,27.8002,37742.0
2016-11-02 13:45:00,36.17,36.17,36.15,36.17,42165.0,27.8002,27.8002,27.7849,27.8002,42165.0
2016-11-02 13:50:00,36.16,36.17,36.16,36.16,50793.0,27.7926,27.8002,27.7926,27.7926,50793.0
2016-11-02 13:55:00,36.16,36.19,36.16,36.17,40787.0,27.7926,27.8156,27.7926,27.8002,40787.0
2016-11-02 14:00:00,36.16,36.19,36.14,36.16,69123.0,27.7926,27.8156,27.7772,27.7926,69123.0
2016-11-02 14:05:00,36.16,36.17,36.1,36.11,63422.0,27.7926,27.8002,27.7464,27.7541,63422.0
2016-11-02 14:10:00,36.11,36.16,36.1,36.14,77955.0,27.7541,27.7926,27.7464,27.7772,77955.0
2016-11-02 14:15:00,36.13,36.17,36.1,36.16,91445.0,27.7695,27.8002,27.7464,27.7926,91445.0
2016-11-02 14:20:00,36.16,36.21,36.15,36.19,136059.0,27.7926,27.831,27.7849,27.8156,136059.0
2016-11-02 14:25:00,36.18,36.21,36.18,36.19,40294.0,27.8079,27.831,27.8079,27.8156,40294.0
2016-11-02 14:30:00,36.19,36.22,36.18,36.21,28393.0,27.8156,27.8387,27.8079,27.831,28393.0
2016-11-02 14:35:00,36.2,36.23,36.18,36.21,79303.0,27.8233,27.8464,27.8079,27.831,79303.0
2016-11-02 14:40:00,36.21,36.22,36.19,36.2,34646.0,27.831,27.8387,27.8156,27.8233,34646.0
2016-11-02 14:45:00,36.21,36.22,36.16,36.19,51635.0,27.831,27.8387,27.7926,27.8156,51635.0
2016-11-02 14:50:00,36.18,36.2,36.16,36.18,33507.0,27.8079,27.8233,27.7926,27.8079,33507.0
2016-11-02 14:55:00,36.18,36.21,36.17,36.17,128135.0,27.8079,27.831,27.8002,27.8002,128135.0
2016-11-02 15:00:00,36.18,36.21,36.17,36.2,65542.0,27.8079,27.831,27.8002,27.8233,65542.0
2016-11-02 15:05:00,36.2,36.22,36.19,36.22,370152.0,27.8233,27.8387,27.8156,27.8387,370152.0
2016-11-02 15:10:00,36.22,36.22,36.19,36.2,83635.0,27.8387,27.8387,27.8156,27.8233,83635.0
2016-11-02 15:15:00,36.2,36.2,36.16,36.17,39971.0,27.8233,27.8233,27.7926,27.8002,39971.0
2016-11-02 15:20:00,36.17,36.2,36.17,36.2,48949.0,27.8002,27.8233,27.8002,27.8233,48949.0
2016-11-02 15:25:00,36.2,36.22,36.19,36.2,139416.0,27.8233,27.8387,27.8156,27.8233,139416.0
2016-11-02 15:30:00,36.2,36.21,36.19,36.2,93404.0,27.8233,27.831,27.8156,27.8233,93404.0
2016-11-02 15:35:00,36.2,36.2,36.17,36.18,49680.0,27.8233,27.8233,27.8002,27.8079,49680.0
2016-11-02 15:40:00,36.17,36.19,36.17,36.19,95525.0,27.8002,27.8156,27.8002,27.8156,95525.0
2016-11-02 15:45:00,36.19,36.2,36.17,36.19,120879.0,27.8156,27.8233,27.8002,27.8156,120879.0
2016-11-02 15:50:00,36.19,36.2,36.15,36.15,64989.0,27.8156,27.8233,27.7849,27.7849,64989.0
2016-11-02 15:55:00,36.15,36.17,36.14,36.14,154112.0,27.7849,27.8002,27.7772,27.7772,154112.0
2016-11-03 09:30:00,36.3,36.3,36.26,36.27,134954.0,27.9002,27.9002,27.8694,27.8771,134954.0
2016-11-03 09:35:00,36.28,36.31,36.27,36.31,88428.0,27.8848,27.9079,27.8771,27.9079,88428.0
2016-11-03 09:40:00,36.3,36.32,36.28,36.29,47961.0,27.9002,27.9155,27.8848,27.8925,47961.0
2016-11-03 09:45:00,36.29,36.3,36.28,36.3,25116.0,27.8925,27.9002,27.8848,27.9002,25116.0
2016-11-03 09:50:00,36.3,36.3,36.27,36.28,31677.0,27.9002,27.9002,27.8771,27.8848,31677.0
2016-11-03 09:55:00,36.27,36.3,36.27,36.29,31706.0,27.8771,27.9002,27.8771,27.8925,31706.0
2016-11-03 10:00:00,36.29,36.29,36.24,36.26,139979.0,27.8925,27.8925,27.8541,27.8694,139979.0
2016-11-03 10:05:00,36.26,36.28,36.24,36.27,38103.0,27.8694,27.8848,27.8541,27.8771,38103.0
2016-11-03 10:10:00,36.26,36.27,36.25,36.25,67173.0,27.8694,27.8771,27.8617,27.8617,67173.0
2016-11-03 10:15:00,36.25,36.25,36.21,36.24,66447.0,27.8617,27.8617,27.831,27.8541,66447.0
2016-11-03 10:20:00,36.24,36.28,36.24,36.27,69693.0,27.8541,27.8848,27.8541,27.8771,69693.0
2016-11-03 10:25:00,36.26,36.3,36.25,36.29,63149.0,27.8694,27.9002,27.8617,27.8925,63149.0
2016-11-03 10:30:00,36.29,36.3,36.27,36.29,667814.0,27.8925,27.9002,27.8771,27.8925,667814.0
2016-11-03 10:35:00,36.3,36.31,36.28,36.29,71740.0,27.9002,27.9079,27.8848,27.8925,71740.0
2016-11-03 10:40:00,36.28,36.31,36.27,36.3,62305.0,27.8848,27.9079,27.8771,27.9002,62305.0
2016-11-03 10:45:00,36.3,36.31,36.27,36.29,100796.0,27.9002,27.9079,27.8771,27.8925,100796.0
2016-11-03 10:50:00,36.29,36.29,36.27,36.29,125326.0,27.8925,27.8925,27.8771,27.8925,125326.0
2016-11-03 10:55:00,36.29,36.29,36.25,36.27,101665.0,27.8925,27.8925,27.8617,27.8771,101665.0
2016-11-03 11:00:00,36.27,36.27,36.24,36.26,83947.0,27.8771,27.8771,27.8541,27.8694,83947.0
2016-11-03 11:05:00,36.26,36.28,36.25,36.26,49514.0,27.8694,27.8848,27.8617,27.8694,49514.0
2016-11-03 11:10:00,36.27,36.27,36.24,36.26,68284.0,27.8771,27.8771,27.8541,27.8694,68284.0
2016-11-03 11:15:00,36.25,36.26,36.24,36.26,43706.0,27.8617,27.8694,27.8541,27.8694,43706.0
2016-11-03 11:20:00,36.26,36.27,36.25,36.25,78492.0,27.8694,27.8771,27.8617,27.8617,78492.0
2016-11-03 11:25:00,36.26,36.28,36.25,36.26,56134.0,27.8694,27.8848,27.8617,27.8694,56134.0
2016-11-03 11:30:00,36.27,36.28,36.26,36.27,32459.0,27.8771,27.8848,27.8694,27.8771,32459.0
2016-11-03 11:35:00,36.27,36.29,36.26,36.27,60518.0,27.8771,27.8925,27.8694,27.8771,60518.0
2016-11-03 11:40:00,36.27,36.28,36.24,36.25,41780.0,27.8771,27.8848,27.8541,27.8617,41780.0
2016-11-03 11:45:00,36.25,36.26,36.24,36.26,86396.0,27.8617,27.8694,27.8541,27.8694,86396.0
2016-11-03 11:50:00,36.26,36.27,36.24,36.27,70150.0,27.8694,27.8771,27.8541,27.8771,70150.0
2016-11-03 11:55:00,36.27,36.27,36.26,36.27,31298.0,27.8771,27.8771,27.8694,27.8771,31298.0
2016-11-03 12:00:00,36.27,36.28,36.26,36.27,41451.0,27.8771,27.8848,27.8694,27.8771,41451.0
2016-11-03 12:05:00,36.26,36.27,36.24,36.24,57246.0,27.8694,27.8771,27.8541,27.8541,57246.0
2016-11-03 12:10:00,36.24,36.25,36.22,36.22,39661.0,27.8541,27.8617,27.8387,27.8387,39661.0
2016-11-03 12:15:00,36.23,36.24,36.22,36.23,135958.0,27.8464,27.8541,27.8387,27.8464,135958.0
2016-11-03 12:20:00,36.22,36.24,36.2,36.21,62347.0,27.8387,27.8541,27.8233,27.831,62347.0
2016-11-03 12:25:00,36.22,36.23,36.19,36.21,91340.0,27.8387,27.8464,27.8156,27.831,91340.0
2016-11-03 12:30:00,36.2,36.21,36.18,36.2,43129.0,27.8233,27.831,27.8079,27.8233,43129.0
2016-11-03 12:35:00,36.19,36.2,36.16,36.17,61375.0,27.8156,27.8233,27.7926,27.8002,61375.0
2016-11-03 12:40:00,36.16,36.19,36.15,36.15,78949.0,27.7926,27.8156,27.7849,27.7849,78949.0
2016-11-03 12:45:00,36.14,36.16,36.13,36.15,33216.0,27.7772,27.7926,27.7695,27.7849,33216.0
2016-11-03 12:50:00,36.15,36.18,36.14,36.17,72468.0,27.7849,27.8079,27.7772,27.8002,72468.0
2016-11-03 12:55:00,36.17,36.19,36.16,36.18,49539.0,27.8002,27.8156,27.7926,27.8079,49539.0
2016-11-03 13:00:00,36.17,36.18,36.16,36.17,126000.0,27.8002,27.8079,27.7926,27.8002,126000.0
2016-11-03 13:05:00,36.16,36.18,36.16,36.18,27704.0,27.7926,27.8079,27.7926,27.8079,27704.0
2016-11-03 13:10:00,36.18,36.19,36.16,36.17,45881.0,27.8079,27.8156,27.7926,27.8002,45881.0
2016-11-03 13:15:00,36.17,36.18,36.16,36.18,33207.0,27.8002,27.8079,27.7926,27.8079,33207.0
2016-11-03 13:20:00,36.17,36.18,36.15,36.17,55941.0,27.8002,27.8079,27.7849,27.8002,55941.0
2016-11-03 13:25:00,36.17,36.2,36.17,36.19,46488.0,27.8002,27.8233,27.8002,27.8156,46488.0
2016-11-03 13:30:00,36.19,36.19,36.17,36.18,89175.0,27.8156,27.8156,27.8002,27.8079,89175.0
2016-11-03 13:35:00,36.18,36.19,36.16,36.17,49467.0,27.8079,27.8156,27.7926,27.8002,49467.0
2016-11-03 13:40:00,36.18,36.19,36.16,36.17,38138.0,27.8079,27.8156,27.7926,27.8002,38138.0
2016-11-03 13:45:00,36.16,36.18,36.16,36.18,17839.0,27.7926,27.8079,27.7926,27.8079,17839.0
2016-11-03 13:50:00,36.18,36.19,36.16,36.19,36196.0,27.8079,27.8156,27.7926,27.8156,36196.0
2016-11-03 13:55:00,36.18,36.19,36.16,36.17,66500.0,27.8079,27.8156,27.7926,27.8002,66500.0
2016-11-03 14:00:00,36.18,36.2,36.16,36.2,64499.0,27.8079,27.8233,27.7926,27.8233,64499.0
2016-11-03 14:05:00,36.2,36.2,36.18,36.2,49020.0,27.8233,27.8233,27.8079,27.8233,49020.0
2016-11-03 14:10:00,36.2,36.22,36.19,36.2,67054.0,27.8233,27.8387,27.8156,27.8233,67054.0
2016-11-03 14:15:00,36.2,36.2,36.17,36.18,40396.0,27.8233,27.8233,27.8002,27.8079,40396.0
2016-11-03 14:20:00,36.17,36.19,36.17,36.18,35526.0,27.8002,27.8156,27.8002,27.8079,35526.0
2016-11-03 14:25:00,36.18,36.19,36.16,36.17,106561.0,27.8079,27.8156,27.7926,27.8002,106561.0
2016-11-03 14:30:00,36.18,36.18,36.16,36.16,26278.0,27.8079,27.8079,27.7926,27.7926,26278.0
2016-11-03 14:35:00,36.17,36.18,36.15,36.15,122090.0,27.8002,27.8079,27.7849,27.7849,122090.0
2016-11-03 14:40:00,36.16,36.16,36.14,36.14,37213.0,27.7926,27.7926,27.7772,27.7772,37213.0
2016-11-03 14:45:00,36.14,36.15,36.13,36.15,44555.0,27.7772,27.7849,27.7695,27.7849,44555.0
2016-11-03 14:50:00,36.15,36.16,36.14,36.15,60830.0,27.7849,27.7926,27.7772,27.7849,60830.0
2016-11-03 14:55:00,36.15,36.17,36.15,36.16,54623.0,27.7849,27.8002,27.7849,27.7926,54623.0
2016-11-03 15:00:00,36.16,36.17,36.16,36.16,72635.0,27.7926,27.8002,27.7926,27.7926,72635.0
2016-11-03 15:05:00,36.16,36.17,36.13,36.14,117269.0,27.7926,27.8002,27.7695,27.7772,117269.0
2016-11-03 15:10:00,36.13,36.14,36.12,36.14,45869.0,27.7695,27.7772,27.7618,27.7772,45869.0
2016-11-03 15:15:00,36.13,36.15,36.12,36.12,89918.0,27.7695,27.7849,27.7618,27.7618,89918.0
2016-11-03 15:20:00,36.13,36.14,36.12,36.13,210501.0,27.7695,27.7772,27.7618,27.7695,210501.0
2016-11-03 15:25:00,36.14,36.15,36.13,36.14,42957.0,27.7772,27.7849,27.7695,27.7772,42957.0
2016-11-03 15:30:00,36.14,36.15,36.09,36.09,122849.0,27.7772,27.7849,27.7388,27.7388,122849.0
2016-11-03 15:35:00,36.1,36.11,36.08,36.09,86839.0,27.7464,27.7541,27.7311,27.7388,86839.0
2016-11-03 15:40:00,36.09,36.1,36.08,36.09,131895.0,27.7388,27.7464,27.7311,27.7388,131895.0
2016-11-03 15:45:00,36.09,36.11,36.08,36.09,227221.0,27.7388,27.7541,27.7311,27.7388,227221.0
2016-11-03 15:50:00,36.09,36.1,36.08,36.09,438426.0,27.7388,27.7464,27.7311,27.7388,438426.0
2016-11-03 15:55:00,36.1,36.14,36.09,36.14,636539.0,27.7464,27.7772,27.7388,27.7772,636539.0
2016-11-04 09:30:00,35.93,35.93,35.86,35.9,211881.0,27.6158,27.6158,27.562,27.5927,211881.0
2016-11-04 09:35:00,35.9,35.91,35.89,35.9,14662.0,27.5927,27.6004,27.585,27.5927,14662.0
2016-11-04 09:40:00,35.89,35.9,35.86,35.87,23138.0,27.585,27.5927,27.562,27.5697,23138.0
2016-11-04 09:45:00,35.86,35.89,35.86,35.87,45205.0,27.562,27.585,27.562,27.5697,45205.0
2016-11-04 09:50:00,35.86,35.88,35.84,35.88,27304.0,27.562,27.5774,27.5466,27.5774,27304.0
2016-11-04 09:55:00,35.87,35.88,35.82,35.83,33288.0,27.5697,27.5774,27.5312,27.5389,33288.0
2016-11-04 10:00:00,35.84,35.87,35.84,35.87,102739.0,27.5466,27.5697,27.5466,27.5697,102739.0
2016-11-04 10:05:00,35.87,35.88,35.85,35.85,42072.0,27.5697,27.5774,27.5543,27.5543,42072.0
2016-11-04 10:10:00,35.85,35.88,35.85,35.85,52025.0,27.5543,27.5774,27.5543,27.5543,52025.0
2016-11-04 10:15:00,35.85,35.87,35.84,35.86,50658.0,27.5543,27.5697,27.5466,27.562,50658.0
2016-11-04 10:20:00,35.86,35.87,35.85,35.86,94243.0,27.562,27.5697,27.5543,27.562,94243.0
2016-11-04 10:25:00,35.87,35.9,35.86,35.88,80824.0,27.5697,27.5927,27.562,27.5774,80824.0
2016-11-04 10:30:00,35.87,35.93,35.86,35.91,133983.0,27.5697,27.6158,27.562,27.6004,133983.0
2016-11-04 10:35:00,35.9,35.94,35.89,35.94,43810.0,27.5927,27.6235,27.585,27.6235,43810.0
2016-11-04 10:40:00,35.93,35.95,35.92,35.94,51310.0,27.6158,27.6312,27.6081,27.6235,51310.0
2016-11-04 10:45:00,35.93,35.94,35.92,35.94,81217.0,27.6158,27.6235,27.6081,27.6235,81217.0
2016-11-04 10:50:00,35.95,35.97,35.94,35.96,48654.0,27.6312,27.6465,27.6235,27.6388,48654.0
2016-11-04 10:55:00,35.96,35.96,35.92,35.94,83883.0,27.6388,27.6388,27.6081,27.6235,83883.0
2016-11-04 11:00:00,35.94,36.0,35.94,35.99,41622.0,27.6235,27.6696,27.6235,27.6619,41622.0
2016-11-04 11:05:00,36.0,36.01,35.96,35.97,52725.0,27.6696,27.6773,27.6388,27.6465,52725.0
2016-11-04 11:10:00,35.98,35.99,35.95,35.98,68660.0,27.6542,27.6619,27.6312,27.6542,68660.0
2016-11-04 11:15:00,35.98,35.99,35.96,35.96,56530.0,27.6542,27.6619,27.6388,27.6388,56530.0
2016-11-04 11:20:00,35.97,35.97,35.95,35.96,53324.0,27.6465,27.6465,27.6312,27.6388,53324.0
2016-11-04 11:25:00,35.96,35.97,35.94,35.96,102310.0,27.6388,27.6465,27.6235,27.6388,102310.0
2016-11-04 11:30:00,35.96,35.96,35.92,35.94,48981.0,27.6388,27.6388,27.6081,27.6235,48981.0
2016-11-04 11:35:00,35.95,35.95,35.91,35.93,50879.0,27.6312,27.6312,27.6004,27.6158,50879.0
2016-11-04 11:40:00,35.93,35.95,35.92,35.95,23670.0,27.6158,27.6312,27.6081,27.6312,23670.0
2016-11-04 11:45:00,35.94,35.95,35.93,35.94,45967.0,27.6235,27.6312,27.6158,27.6235,45967.0
2016-11-04 11:50:00,35.94,35.94,35.92,35.94,33120.0,27.6235,27.6235,27.6081,27.6235,33120.0
2016-11-04 11:55:00,35.94,35.95,35.92,35.93,31488.0,27.6235,27.6312,27.6081,27.6158,31488.0
2016-11-04 12:00:00,35.94,35.98,35.93,35.97,33295.0,27.6235,27.6542,27.6158,27.6465,33295.0
2016-11-04 12:05:00,35.97,35.97,35.95,35.97,40955.0,27.6465,27.6465,27.6312,27.6465,40955.0
2016-11-04 12:10:00,35.97,35.99,35.96,35.98,29784.0,27.6465,27.6619,27.6388,27.6542,29784.0
2016-11-04 12:15:00,35.99,36.02,35.99,35.99,44559.0,27.6619,27.685,27.6619,27.6619,44559.0
2016-11-04 12:20:00,35.99,36.01,35.99,36.0,67828.0,27.6619,27.6773,27.6619,27.6696,67828.0
2016-11-04 12:25:00,36.0,36.02,35.97,35.98,527284.0,27.6696,27.685,27.6465,27.6542,527284.0
2016-11-04 12:30:00,35.98,35.99,35.97,35.97,39345.0,27.6542,27.6619,27.6465,27.6465,39345.0
2016-11-04 12:35:00,35.97,35.98,35.96,35.96,42534.0,27.6465,27.6542,27.6388,27.6388,42534.0
2016-11-04 12:40:00,35.97,35.97,35.96,35.96,43284.0,27.6465,27.6465,27.6388,27.6388,43284.0
2016-11-04 12:45:00,35.96,35.98,35.95,35.97,152070.0,27.6388,27.6542,27.6312,27.6465,152070.0
2016-11-04 12:50:00,35.97,35.99,35.97,35.97,18369.0,27.6465,27.6619,27.6465,27.6465,18369.0
2016-11-04 12:55:00,35.98,35.99,35.97,35.98,51392.0,27.6542,27.6619,27.6465,27.6542,51392.0
2016-11-04 13:00:00,35.98,35.99,35.97,35.98,48206.0,27.6542,27.6619,27.6465,27.6542,48206.0
2016-11-04 13:05:00,35.99,35.99,35.98,35.99,47416.0,27.6619,27.6619,27.6542,27.6619,47416.0
2016-11-04 13:10:00,35.99,36.0,35.98,35.99,36446.0,27.6619,27.6696,27.6542,27.6619,36446.0
2016-11-04 13:15:00,35.99,36.0,35.98,35.98,48202.0,27.6619,27.6696,27.6542,27.6542,48202.0
2016-11-04 13:20:00,35.98,35.99,35.97,35.97,57345.0,27.6542,27.6619,27.6465,27.6465,57345.0
2016-11-04 13:25:00,35.97,35.98,35.96,35.97,17637.0,27.6465,27.6542,27.6388,27.6465,17637.0
2016-11-04 13:30:00,35.96,35.97,35.96,35.97,38301.0,27.6388,27.6465,27.6388,27.6465,38301.0
2016-11-04 13:35:00,35.98,35.98,35.96,35.97,35812.0,27.6542,27.6542,27.6388,27.6465,35812.0
2016-11-04 13:40:00,35.97,35.97,35.95,35.95,55243.0,27.6465,27.6465,27.6312,27.6312,55243.0
2016-11-04 13:45:00,35.96,35.97,35.95,35.96,192550.0,27.6388,27.6465,27.6312,27.6388,192550.0
2016-11-04 13:50:00,35.96,35.97,35.94,35.94,89984.0,27.6388,27.6465,27.6235,27.6235,89984.0
2016-11-04 13:55:00,35.95,35.95,35.93,35.95,279861.0,27.6312,27.6312,27.6158,27.6312,279861.0
2016-11-04 14:00:00,35.95,35.95,35.92,35.93,264786.0,27.6312,27.6312,27.6081,27.6158,264786.0
2016-11-04 14:05:00,35.94,35.95,35.93,35.93,76221.0,27.6235,27.6312,27.6158,27.6158,76221.0
2016-11-04 14:10:00,35.94,35.95,35.94,35.95,46901.0,27.6235,27.6312,27.6235,27.6312,46901.0
2016-11-04 14:15:00,35.95,35.96,35.94,35.95,76131.0,27.6312,27.6388,27.6235,27.6312,76131.0
2016-11-04 14:20:00,35.95,35.95,35.93,35.93,39718.0,27.6312,27.6312,27.6158,27.6158,39718.0
2016-11-04 14:25:00,35.93,35.94,35.92,35.94,23149.0,27.6158,27.6235,27.6081,27.6235,23149.0
2016-11-04 14:30:00,35.93,35.94,35.91,35.92,70180.0,27.6158,27.6235,27.6004,27.6081,70180.0
2016-11-04 14:35:00,35.91,35.92,35.9,35.91,82680.0,27.6004,27.6081,27.5927,27.6004,82680.0
2016-11-04 14:40:00,35.91,35.92,35.9,35.92,77761.0,27.6004,27.6081,27.5927,27.6081,77761.0
2016-11-04 14:45:00,35.91,35.92,35.86,35.87,191834.0,27.6004,27.6081,27.562,27.5697,191834.0
2016-11-04 14:50:00,35.87,35.89,35.86,35.87,97078.0,27.5697,27.585,27.562,27.5697,97078.0
2016-11-04 14:55:00,35.87,35.88,35.86,35.87,92598.0,27.5697,27.5774,27.562,27.5697,92598.0
2016-11-04 15:00:00,35.87,35.87,35.85,35.86,54379.0,27.5697,27.5697,27.5543,27.562,54379.0
2016-11-04 15:05:00,35.86,35.86,35.84,35.85,55756.0,27.562,27.562,27.5466,27.5543,55756.0
2016-11-04 15:10:00,35.84,35.88,35.84,35.87,55032.0,27.5466,27.5774,27.5466,27.5697,55032.0
2016-11-04 15:15:00,35.87,35.88,35.86,35.87,61662.0,27.5697,27.5774,27.562,27.5697,61662.0
2016-11-04 15:20:00,35.87,35.87,35.85,35.86,30519.0,27.5697,27.5697,27.5543,27.562,30519.0
2016-11-04 15:25:00,35.85,35.87,35.85,35.85,22424.0,27.5543,27.5697,27.5543,27.5543,22424.0
2016-11-04 15:30:00,35.86,35.86,35.84,35.84,90553.0,27.562,27.562,27.5466,27.5466,90553.0
2016-11-04 15:35:00,35.85,35.85,35.81,35.84,139266.0,27.5543,27.5543,27.5236,27.5466,139266.0
2016-11-04 15:40:00,35.84,35.85,35.82,35.84,97028.0,27.5466,27.5543,27.5312,27.5466,97028.0
2016-11-04 15:45:00,35.84,35.85,35.82,35.83,80980.0,27.5466,27.5543,27.5312,27.5389,80980.0
2016-11-04 15:50:00,35.84,35.84,35.81,35.83,167954.0,27.5466,27.5466,27.5236,27.5389,167954.0
2016-11-04 15:55:00,35.83,35.84,35.82,35.82,189250.0,27.5389,27.5466,27.5312,27.5312,189250.0
2016-11-07 09:30:00,36.24,36.24,36.2,36.21,131608.0,27.8541,27.8541,27.8233,27.831,131608.0
2016-11-07 09:35:00,36.22,36.25,36.22,36.25,170048.0,27.8387,27.8617,27.8387,27.8617,170048.0
2016-11-07 09:40:00,36.25,36.26,36.24,36.24,38993.0,27.8617,27.8694,27.8541,27.8541,38993.0
2016-11-07 09:45:00,36.26,36.27,36.21,36.22,24328.0,27.8694,27.8771,27.831,27.8387,24328.0
2016-11-07 09:50:00,36.22,36.22,36.2,36.21,6893.0,27.8387,27.8387,27.8233,27.831,6893.0
2016-11-07 09:55:00,36.22,36.22,36.19,36.2,76377.0,27.8387,27.8387,27.8156,27.8233,76377.0
2016-11-07 10:00:00,36.2,36.21,36.18,36.19,162098.0,27.8233,27.831,27.8079,27.8156,162098.0
2016-11-07 10:05:00,36.18,36.19,36.16,36.18,53918.0,27.8079,27.8156,27.7926,27.8079,53918.0
2016-11-07 10:10:00,36.18,36.18,36.16,36.17,54621.0,27.8079,27.8079,27.7926,27.8002,54621.0
2016-11-07 10:15:00,36.16,36.17,36.15,36.16,29978.0,27.7926,27.8002,27.7849,27.7926,29978.0
2016-11-07 10:20:00,36.16,36.17,36.16,36.17,51198.0,27.7926,27.8002,27.7926,27.8002,51198.0
2016-11-07 10:25:00,36.16,36.17,36.16,36.16,17354.0,27.7926,27.8002,27.7926,27.7926,17354.0
2016-11-07 10:30:00,36.17,36.19,36.15,36.19,32952.0,27.8002,27.8156,27.7849,27.8156,32952.0
2016-11-07 10:35:00,36.2,36.2,36.17,36.18,24633.0,27.8233,27.8233,27.8002,27.8079,24633.0
2016-11-07 10:40:00,36.17,36.18,36.17,36.18,47224.0,27.8002,27.8079,27.8002,27.8079,47224.0
2016-11-07 10:45:00,36.17,36.19,36.17,36.19,48708.0,27.8002,27.8156,27.8002,27.8156,48708.0
2016-11-07 10:50:00,36.18,36.19,36.17,36.19,60740.0,27.8079,27.8156,27.8002,27.8156,60740.0
2016-11-07 10:55:00,36.18,36.2,36.18,36.2,51589.0,27.8079,27.8233,27.8079,27.8233,51589.0
2016-11-07 11:00:00,36.2,36.21,36.19,36.2,25969.0,27.8233,27.831,27.8156,27.8233,25969.0
2016-11-07 11:05:00,36.21,36.22,36.2,36.21,70979.0,27.831,27.8387,27.8233,27.831,70979.0
2016-11-07 11:10:00,36.2,36.23,36.2,36.22,92553.0,27.8233,27.8464,27.8233,27.8387,92553.0
2016-11-07 11:15:00,36.21,36.23,36.21,36.23,19837.0,27.831,27.8464,27.831,27.8464,19837.0
2016-11-07 11:20:00,36.23,36.24,36.22,36.22,41188.0,27.8464,27.8541,27.8387,27.8387,41188.0
2016-11-07 11:25:00,36.22,36.23,36.2,36.2,32171.0,27.8387,27.8464,27.8233,27.8233,32171.0
2016-11-07 11:30:00,36.21,36.24,36.2,36.23,103680.0,27.831,27.8541,27.8233,27.8464,103680.0
2016-11-07 11:35:00,36.23,36.24,36.23,36.23,46107.0,27.8464,27.8541,27.8464,27.8464,46107.0
2016-11-07 11:40:00,36.24,36.25,36.23,36.25,9464.0,27.8541,27.8617,27.8464,27.8617,9464.0
2016-11-07 11:45:00,36.25,36.26,36.24,36.25,23886.0,27.8617,27.8694,27.8541,27.8617,23886.0
2016-11-07 11:50:00,36.25,36.26,36.24,36.26,14122.0,27.8617,27.8694,27.8541,27.8694,14122.0
2016-11-07 11:55:00,36.26,36.26,36.24,36.25,173457.0,27.8694,27.8694,27.8541,27.8617,173457.0
2016-11-07 12:00:00,36.25,36.27,36.24,36.25,57142.0,27.8617,27.8771,27.8541,27.8617,57142.0
2016-11-07 12:05:00,36.26,36.27,36.25,36.25,14464.0,27.8694,27.8771,27.8617,27.8617,14464.0
2016-11-07 12:10:00,36.25,36.26,36.25,36.26,11811.0,27.8617,27.8694,27.8617,27.8694,11811.0
2016-11-07 12:15:00,36.25,36.26,36.25,36.25,6754.0,27.8617,27.8694,27.8617,27.8617,6754.0
2016-11-07 12:20:00,36.26,36.26,36.24,36.25,61172.0,27.8694,27.8694,27.8541,27.8617,61172.0
2016-11-07 12:25:00,36.24,36.25,36.24,36.25,34873.0,27.8541,27.8617,27.8541,27.8617,34873.0
2016-11-07 12:30:00,36.25,36.25,36.23,36.24,23874.0,27.8617,27.8617,27.8464,27.8541,23874.0
2016-11-07 12:35:00,36.23,36.24,36.21,36.21,45048.0,27.8464,27.8541,27.831,27.831,45048.0
2016-11-07 12:40:00,36.21,36.23,36.21,36.23,148620.0,27.831,27.8464,27.831,27.8464,148620.0
2016-11-07 12:45:00,36.23,36.24,36.22,36.24,20023.0,27.8464,27.8541,27.8387,27.8541,20023.0
2016-11-07 12:50:00,36.23,36.24,36.23,36.23,154927.0,27.8464,27.8541,27.8464,27.8464,154927.0
2016-11-07 12:55:00,36.24,36.26,36.23,36.25,62100.0,27.8541,27.8694,27.8464,27.8617,62100.0
2016-11-07 13:00:00,36.26,36.26,36.24,36.26,30636.0,27.8694,27.8694,27.8541,27.8694,30636.0
2016-11-07 13:05:00,36.25,36.25,36.24,36.25,10549.0,27.8617,27.8617,27.8541,27.8617,10549.0
2016-11-07 13:10:00,36.25,36.25,36.23,36.24,32113.0,27.8617,27.8617,27.8464,27.8541,32113.0
2016-11-07 13:15:00,36.24,36.24,36.23,36.24,41442.0,27.8541,27.8541,27.8464,27.8541,41442.0
2016-11-07 13:20:00,36.24,36.24,36.22,36.23,15982.0,27.8541,27.8541,27.8387,27.8464,15982.0
2016-11-07 13:25:00,36.23,36.24,36.22,36.23,59084.0,27.8464,27.8541,27.8387,27.8464,59084.0
2016-11-07 13:30:00,36.23,36.24,36.23,36.23,22889.0,27.8464,27.8541,27.8464,27.8464,22889.0
2016-11-07 13:35:00,36.24,36.25,36.23,36.24,66187.0,27.8541,27.8617,27.8464,27.8541,66187.0
2016-11-07 13:40:00,36.24,36.25,36.24,36.25,42559.0,27.8541,27.8617,27.8541,27.8617,42559.0
2016-11-07 13:45:00,36.24,36.25,36.24,36.25,26407.0,27.8541,27.8617,27.8541,27.8617,26407.0
2016-11-07 13:50:00,36.25,36.26,36.24,36.26,58632.0,27.8617,27.8694,27.8541,27.8694,58632.0
2016-11-07 13:55:00,36.26,36.27,36.25,36.27,15513.0,27.8694,27.8771,27.8617,27.8771,15513.0
2016-11-07 14:00:00,36.26,36.27,36.26,36.27,19172.0,27.8694,27.8771,27.8694,27.8771,19172.0
2016-11-07 14:05:00,36.26,36.27,36.25,36.26,48671.0,27.8694,27.8771,27.8617,27.8694,48671.0
2016-11-07 14:10:00,36.26,36.26,36.25,36.26,52714.0,27.8694,27.8694,27.8617,27.8694,52714.0
2016-11-07 14:15:00,36.25,36.27,36.24,36.27,32241.0,27.8617,27.8771,27.8541,27.8771,32241.0
2016-11-07 14:20:00,36.27,36.27,36.25,36.26,175309.0,27.8771,27.8771,27.8617,27.8694,175309.0
2016-11-07 14:25:00,36.25,36.26,36.25,36.26,15978.0,27.8617,27.8694,27.8617,27.8694,15978.0
2016-11-07 14:30:00,36.25,36.26,36.24,36.25,24722.0,27.8617,27.8694,27.8541,27.8617,24722.0
2016-11-07 14:35:00,36.25,36.25,36.24,36.24,76861.0,27.8617,27.8617,27.8541,27.8541,76861.0
2016-11-07 14:40:00,36.25,36.25,36.22,36.23,61799.0,27.8617,27.8617,27.8387,27.8464,61799.0
2016-11-07 14:45:00,36.23,36.23,36.21,36.23,48525.0,27.8464,27.8464,27.831,27.8464,48525.0
2016-11-07 14:50:00,36.23,36.23,36.22,36.22,5847.0,27.8464,27.8464,27.8387,27.8387,5847.0
2016-11-07 14:55:00,36.23,36.24,36.22,36.23,50935.0,27.8464,27.8541,27.8387,27.8464,50935.0
2016-11-07 15:00:00,36.23,36.24,36.22,36.23,65127.0,27.8464,27.8541,27.8387,27.8464,65127.0
2016-11-07 15:05:00,36.23,36.24,36.22,36.22,33479.0,27.8464,27.8541,27.8387,27.8387,33479.0
2016-11-07 15:10:00,36.22,36.23,36.22,36.22,23067.0,27.8387,27.8464,27.8387,27.8387,23067.0
2016-11-07 15:15:00,36.22,36.25,36.22,36.24,37782.0,27.8387,27.8617,27.8387,27.8541,37782.0
2016-11-07 15:20:00,36.24,36.25,36.23,36.25,124056.0,27.8541,27.8617,27.8464,27.8617,124056.0
2016-11-07 15:25:00,36.25,36.25,36.24,36.25,46993.0,27.8617,27.8617,27.8541,27.8617,46993.0
2016-11-07 15:30:00,36.24,36.26,36.23,36.24,75683.0,27.8541,27.8694,27.8464,27.8541,75683.0
2016-11-07 15:35:00,36.24,36.25,36.23,36.24,65018.0,27.8541,27.8617,27.8464,27.8541,65018.0
2016-11-07 15:40:00,36.25,36.26,36.23,36.24,275751.0,27.8617,27.8694,27.8464,27.8541,275751.0
2016-11-07 15:45:00,36.25,36.29,36.25,36.29,61681.0,27.8617,27.8925,27.8617,27.8925,61681.0
2016-11-07 15:50:00,36.29,36.3,36.28,36.29,58415.0,27.8925,27.9002,27.8848,27.8925,58415.0
2016-11-07 15:55:00,36.29,36.31,36.28,36.3,111089.0,27.8925,27.9079,27.8848,27.9002,111089.0
2016-11-08 09:30:00,36.18,36.21,36.17,36.18,81591.0,27.8079,27.831,27.8002,27.8079,81591.0
2016-11-08 09:35:00,36.17,36.2,36.16,36.2,25438.0,27.8002,27.8233,27.7926,27.8233,25438.0
2016-11-08 09:40:00,36.2,36.22,36.19,36.19,149411.0,27.8233,27.8387,27.8156,27.8156,149411.0
2016-11-08 09:45:00,36.2,36.2,36.17,36.18,21048.0,27.8233,27.8233,27.8002,27.8079,21048.0
2016-11-08 09:50:00,36.17,36.18,36.15,36.16,15699.0,27.8002,27.8079,27.7849,27.7926,15699.0
2016-11-08 09:55:00,36.16,36.17,36.15,36.17,15956.0,27.7926,27.8002,27.7849,27.8002,15956.0
2016-11-08 10:00:00,36.17,36.2,36.17,36.2,149145.0,27.8002,27.8233,27.8002,27.8233,149145.0
2016-11-08 10:05:00,36.2,36.21,36.18,36.19,62927.0,27.8233,27.831,27.8079,27.8156,62927.0
2016-11-08 10:10:00,36.19,36.21,36.18,36.2,49204.0,27.8156,27.831,27.8079,27.8233,49204.0
2016-11-08 10:15:00,36.19,36.21,36.19,36.21,29240.0,27.8156,27.831,27.8156,27.831,29240.0
2016-11-08 10:20:00,36.21,36.22,36.2,36.22,47590.0,27.831,27.8387,27.8233,27.8387,47590.0
2016-11-08 10:25:00,36.22,36.23,36.21,36.23,61641.0,27.8387,27.8464,27.831,27.8464,61641.0
2016-11-08 10:30:00,36.23,36.26,36.22,36.25,198807.0,27.8464,27.8694,27.8387,27.8617,198807.0
2016-11-08 10:35:00,36.26,36.26,36.24,36.26,61189.0,27.8694,27.8694,27.8541,27.8694,61189.0
2016-11-08 10:40:00,36.25,36.25,36.23,36.24,14104.0,27.8617,27.8617,27.8464,27.8541,14104.0
2016-11-08 10:45:00,36.25,36.27,36.24,36.27,43575.0,27.8617,27.8771,27.8541,27.8771,43575.0
2016-11-08 10:50:00,36.27,36.28,36.25,36.26,37795.0,27.8771,27.8848,27.8617,27.8694,37795.0
2016-11-08 10:55:00,36.26,36.28,36.25,36.28,23369.0,27.8694,27.8848,27.8617,27.8848,23369.0
2016-11-08 11:00:00,36.28,36.29,36.26,36.28,49622.0,27.8848,27.8925,27.8694,27.8848,49622.0
2016-11-08 11:05:00,36.29,36.33,36.28,36.32,37435.0,27.8925,27.9232,27.8848,27.9155,37435.0
2016-11-08 11:10:00,36.31,36.34,36.3,36.34,38349.0,27.9079,27.9309,27.9002,27.9309,38349.0
2016-11-08 11:15:00,36.34,36.37,36.34,36.36,60125.0,27.9309,27.954,27.9309,27.9463,60125.0
2016-11-08 11:20:00,36.35,36.39,36.34,36.35,60595.0,27.9386,27.9693,27.9309,27.9386,60595.0
2016-11-08 11:25:00,36.35,36.36,36.34,36.34,59287.0,27.9386,27.9463,27.9309,27.9309,59287.0
2016-11-08 11:30:00,36.34,36.39,36.34,36.37,51234.0,27.9309,27.9693,27.9309,27.954,51234.0
2016-11-08 11:35:00,36.38,36.38,36.34,36.34,36989.0,27.9617,27.9617,27.9309,27.9309,36989.0
2016-11-08 11:40:00,36.34,36.35,36.33,36.34,29725.0,27.9309,27.9386,27.9232,27.9309,29725.0
2016-11-08 11:45:00,36.34,36.35,36.33,36.33,30754.0,27.9309,27.9386,27.9232,27.9232,30754.0
2016-11-08 11:50:00,36.34,36.35,36.33,36.34,18331.0,27.9309,27.9386,27.9232,27.9309,18331.0
2016-11-08 11:55:00,36.33,36.36,36.33,36.36,13624.0,27.9232,27.9463,27.9232,27.9463,13624.0
2016-11-08 12:00:00,36.36,36.37,36.35,36.35,70624.0,27.9463,27.954,27.9386,27.9386,70624.0
2016-11-08 12:05:00,36.36,36.38,36.35,36.37,27535.0,27.9463,27.9617,27.9386,27.954,27535.0
2016-11-08 12:10:00,36.38,36.4,36.37,36.39,46922.0,27.9617,27.977,27.954,27.9693,46922.0
2016-11-08 12:15:00,36.39,36.42,36.38,36.42,37922.0,27.9693,27.9924,27.9617,27.9924,37922.0
2016-11-08 12:20:00,36.41,36.44,36.41,36.43,65221.0,27.9847,28.0078,27.9847,28.0001,65221.0
2016-11-08 12:25:00,36.44,36.44,36.41,36.42,15030.0,28.0078,28.0078,27.9847,27.9924,15030.0
2016-11-08 12:30:00,36.42,36.42,36.39,36.41,52362.0,27.9924,27.9924,27.9693,27.9847,52362.0
2016-11-08 12:35:00,36.41,36.41,36.4,36.41,28042.0,27.9847,27.9847,27.977,27.9847,28042.0
2016-11-08 12:40:00,36.41,36.44,36.4,36.44,17198.0,27.9847,28.0078,27.977,28.0078,17198.0
2016-11-08 12:45:00,36.43,36.46,36.43,36.45,39431.0,28.0001,28.0231,28.0001,28.0155,39431.0
2016-11-08 12:50:00,36.45,36.47,36.45,36.47,48769.0,28.0155,28.0308,28.0155,28.0308,48769.0
2016-11-08 12:55:00,36.47,36.49,36.46,36.49,11326.0,28.0308,28.0462,28.0231,28.0462,11326.0
2016-11-08 13:00:00,36.49,36.5,36.47,36.48,30014.0,28.0462,28.0539,28.0308,28.0385,30014.0
2016-11-08 13:05:00,36.48,36.5,36.44,36.45,256908.0,28.0385,28.0539,28.0078,28.0155,256908.0
2016-11-08 13:10:00,36.45,36.47,36.44,36.45,25158.0,28.0155,28.0308,28.0078,28.0155,25158.0
2016-11-08 13:15:00,36.45,36.46,36.42,36.44,20574.0,28.0155,28.0231,27.9924,28.0078,20574.0
2016-11-08 13:20:00,36.45,36.46,36.43,36.45,36008.0,28.0155,28.0231,28.0001,28.0155,36008.0
2016-11-08 13:25:00,36.45,36.46,36.44,36.46,5696.0,28.0155,28.0231,28.0078,28.0231,5696.0
2016-11-08 13:30:00,36.45,36.46,36.44,36.45,39674.0,28.0155,28.0231,28.0078,28.0155,39674.0
2016-11-08 13:35:00,36.45,36.46,36.44,36.45,67532.0,28.0155,28.0231,28.0078,28.0155,67532.0
2016-11-08 13:40:00,36.45,36.47,36.45,36.46,9789.0,28.0155,28.0308,28.0155,28.0231,9789.0
2016-11-08 13:45:00,36.46,36.46,36.44,36.45,24639.0,28.0231,28.0231,28.0078,28.0155,24639.0
2016-11-08 13:50:00,36.45,36.45,36.44,36.44,7790.0,28.0155,28.0155,28.0078,28.0078,7790.0
2016-11-08 13:55:00,36.45,36.45,36.42,36.44,18605.0,28.0155,28.0155,27.9924,28.0078,18605.0
2016-11-08 14:00:00,36.44,36.44,36.42,36.43,33703.0,28.0078,28.0078,27.9924,28.0001,33703.0
2016-11-08 14:05:00,36.42,36.43,36.41,36.41,80145.0,27.9924,28.0001,27.9847,27.9847,80145.0
2016-11-08 14:10:00,36.41,36.42,36.38,36.38,66449.0,27.9847,27.9924,27.9617,27.9617,66449.0
2016-11-08 14:15:00,36.38,36.39,36.37,36.39,31527.0,27.9617,27.9693,27.954,27.9693,31527.0
2016-11-08 14:20:00,36.39,36.41,36.39,36.41,64013.0,27.9693,27.9847,27.9693,27.9847,64013.0
2016-11-08 14:25:00,36.41,36.41,36.39,36.41,20755.0,27.9847,27.9847,27.9693,27.9847,20755.0
2016-11-08 14:30:00,36.4,36.41,36.39,36.4,44482.0,27.977,27.9847,27.9693,27.977,44482.0
2016-11-08 14:35:00,36.4,36.41,36.38,36.39,66049.0,27.977,27.9847,27.9617,27.9693,66049.0
2016-11-08 14:40:00,36.39,36.4,36.37,36.37,37292.0,27.9693,27.977,27.954,27.954,37292.0
2016-11-08 14:45:00,36.37,36.39,36.35,36.39,152056.0,27.954,27.9693,27.9386,27.9693,152056.0
2016-11-08 14:50:00,36.38,36.41,36.38,36.39,94621.0,27.9617,27.9847,27.9617,27.9693,94621.0
2016-11-08 14:55:00,36.38,36.41,36.38,36.4,59959.0,27.9617,27.9847,27.9617,27.977,59959.0
2016-11-08 15:00:00,36.41,36.41,36.39,36.41,74210.0,27.9847,27.9847,27.9693,27.9847,74210.0
2016-11-08 15:05:00,36.41,36.44,36.4,36.44,60265.0,27.9847,28.0078,27.977,28.0078,60265.0
2016-11-08 15:10:00,36.44,36.45,36.41,36.42,77617.0,28.0078,28.0155,27.9847,27.9924,77617.0
2016-11-08 15:15:00,36.43,36.43,36.4,36.41,31216.0,28.0001,28.0001,27.977,27.9847,31216.0
2016-11-08 15:20:00,36.41,36.43,36.41,36.42,29581.0,27.9847,28.0001,27.9847,27.9924,29581.0
2016-11-08 15:25:00,36.42,36.44,36.42,36.43,106274.0,27.9924,28.0078,27.9924,28.0001,106274.0
2016-11-08 15:30:00,36.43,36.46,36.42,36.45,99145.0,28.0001,28.0231,27.9924,28.0155,99145.0
2016-11-08 15:35:00,36.45,36.47,36.44,36.47,36694.0,28.0155,28.0308,28.0078,28.0308,36694.0
2016-11-08 15:40:00,36.46,36.46,36.44,36.45,104926.0,28.0231,28.0231,28.0078,28.0155,104926.0
2016-11-08 15:45:00,36.44,36.47,36.44,36.45,186821.0,28.0078,28.0308,28.0078,28.0155,186821.0
2016-11-08 15:50:00,36.45,36.45,36.39,36.4,166786.0,28.0155,28.0155,27.9693,27.977,166786.0
2016-11-08 15:55:00,36.4,36.42,36.39,36.41,286071.0,27.977,27.9924,27.9693,27.9847,286071.0
2016-11-09 09:30:00,36.02,36.21,36.02,36.15,396210.0,27.685,27.831,27.685,27.7849,396210.0
2016-11-09 09:35:00,36.15,36.2,36.11,36.13,371811.0,27.7849,27.8233,27.7541,27.7695,371811.0
2016-11-09 09:40:00,36.12,36.17,36.08,36.16,226275.0,27.7618,27.8002,27.7311,27.7926,226275.0
2016-11-09 09:45:00,36.16,36.23,36.14,36.22,160225.0,27.7926,27.8464,27.7772,27.8387,160225.0
2016-11-09 09:50:00,36.21,36.25,36.18,36.23,130780.0,27.831,27.8617,27.8079,27.8464,130780.0
2016-11-09 09:55:00,36.23,36.25,36.18,36.2,110706.0,27.8464,27.8617,27.8079,27.8233,110706.0
2016-11-09 10:00:00,36.21,36.21,36.13,36.15,372687.0,27.831,27.831,27.7695,27.7849,372687.0
2016-11-09 10:05:00,36.15,36.17,36.13,36.13,160877.0,27.7849,27.8002,27.7695,27.7695,160877.0
2016-11-09 10:10:00,36.13,36.16,36.11,36.14,162153.0,27.7695,27.7926,27.7541,27.7772,162153.0
2016-11-09 10:15:00,36.14,36.16,36.07,36.08,103836.0,27.7772,27.7926,27.7234,27.7311,103836.0
2016-11-09 10:20:00,36.07,36.1,36.07,36.09,122834.0,27.7234,27.7464,27.7234,27.7388,122834.0
2016-11-09 10:25:00,36.08,36.13,36.07,36.12,62314.0,27.7311,27.7695,27.7234,27.7618,62314.0
2016-11-09 10:30:00,36.12,36.12,36.07,36.08,62688.0,27.7618,27.7618,27.7234,27.7311,62688.0
2016-11-09 10:35:00,36.08,36.09,36.05,36.07,62815.0,27.7311,27.7388,27.708,27.7234,62815.0
2016-11-09 10:40:00,36.07,36.11,36.05,36.09,40439.0,27.7234,27.7541,27.708,27.7388,40439.0
2016-11-09 10:45:00,36.1,36.13,36.08,36.1,87204.0,27.7464,27.7695,27.7311,27.7464,87204.0
2016-11-09 10:50:00,36.09,36.15,36.09,36.15,47919.0,27.7388,27.7849,27.7388,27.7849,47919.0
2016-11-09 10:55:00,36.15,36.2,36.15,36.19,55777.0,27.7849,27.8233,27.7849,27.8156,55777.0
2016-11-09 11:00:00,36.19,36.23,36.18,36.23,111534.0,27.8156,27.8464,27.8079,27.8464,111534.0
2016-11-09 11:05:00,36.22,36.27,36.22,36.25,62270.0,27.8387,27.8771,27.8387,27.8617,62270.0
2016-11-09 11:10:00,36.25,36.3,36.25,36.29,69292.0,27.8617,27.9002,27.8617,27.8925,69292.0
2016-11-09 11:15:00,36.29,36.33,36.29,36.32,98336.0,27.8925,27.9232,27.8925,27.9155,98336.0
2016-11-09 11:20:00,36.33,36.35,36.3,36.34,64217.0,27.9232,27.9386,27.9002,27.9309,64217.0
2016-11-09 11:25:00,36.35,36.38,36.33,36.36,86098.0,27.9386,27.9617,27.9232,27.9463,86098.0
2016-11-09 11:30:00,36.37,36.43,36.37,36.41,158783.0,27.954,28.0001,27.954,27.9847,158783.0
2016-11-09 11:35:00,36.42,36.44,36.4,36.41,83472.0,27.9924,28.0078,27.977,27.9847,83472.0
2016-11-09 11:40:00,36.41,36.42,36.38,36.39,56580.0,27.9847,27.9924,27.9617,27.9693,56580.0
2016-11-09 11:45:00,36.4,36.45,36.39,36.44,76090.0,27.977,28.0155,27.9693,28.0078,76090.0
2016-11-09 11:50:00,36.44,36.5,36.43,36.5,94849.0,28.0078,28.0539,28.0001,28.0539,94849.0
2016-11-09 11:55:00,36.49,36.49,36.44,36.45,42193.0,28.0462,28.0462,28.0078,28.0155,42193.0
2016-11-09 12:00:00,36.45,36.47,36.43,36.43,131343.0,28.0155,28.0308,28.0001,28.0001,131343.0
2016-11-09 12:05:00,36.43,36.43,36.38,36.39,114151.0,28.0001,28.0001,27.9617,27.9693,114151.0
2016-11-09 12:10:00,36.39,36.4,36.37,36.38,104130.0,27.9693,27.977,27.954,27.9617,104130.0
2016-11-09 12:15:00,36.39,36.42,36.38,36.4,56501.0,27.9693,27.9924,27.9617,27.977,56501.0
2016-11-09 12:20:00,36.39,36.4,36.37,36.38,76707.0,27.9693,27.977,27.954,27.9617,76707.0
2016-11-09 12:25:00,36.39,36.41,36.37,36.4,87821.0,27.9693,27.9847,27.954,27.977,87821.0
2016-11-09 12:30:00,36.41,36.42,36.38,36.4,188618.0,27.9847,27.9924,27.9617,27.977,188618.0
2016-11-09 12:35:00,36.4,36.42,36.38,36.38,101136.0,27.977,27.9924,27.9617,27.9617,101136.0
2016-11-09 12:40:00,36.38,36.4,36.37,36.38,75034.0,27.9617,27.977,27.954,27.9617,75034.0
2016-11-09 12:45:00,36.38,36.39,36.35,36.36,65579.0,27.9617,27.9693,27.9386,27.9463,65579.0
2016-11-09 12:50:00,36.36,36.37,36.33,36.34,86706.0,27.9463,27.954,27.9232,27.9309,86706.0
2016-11-09 12:55:00,36.34,36.39,36.34,36.39,188007.0,27.9309,27.9693,27.9309,27.9693,188007.0
2016-11-09 13:00:00,36.38,36.41,36.37,36.39,66552.0,27.9617,27.9847,27.954,27.9693,66552.0
2016-11-09 13:05:00,36.39,36.41,36.37,36.38,127935.0,27.9693,27.9847,27.954,27.9617,127935.0
2016-11-09 13:10:00,36.37,36.42,36.37,36.41,44421.0,27.954,27.9924,27.954,27.9847,44421.0
2016-11-09 13:15:00,36.41,36.42,36.36,36.38,106885.0,27.9847,27.9924,27.9463,27.9617,106885.0
2016-11-09 13:20:00,36.37,36.37,36.31,36.32,100411.0,27.954,27.954,27.9079,27.9155,100411.0
2016-11-09 13:25:00,36.32,36.34,36.3,36.33,62772.0,27.9155,27.9309,27.9002,27.9232,62772.0
2016-11-09 13:30:00,36.32,36.35,36.31,36.35,60042.0,27.9155,27.9386,27.9079,27.9386,60042.0
2016-11-09 13:35:00,36.36,36.36,36.33,36.35,79105.0,27.9463,27.9463,27.9232,27.9386,79105.0
2016-11-09 13:40:00,36.36,36.4,36.35,36.4,106762.0,27.9463,27.977,27.9386,27.977,106762.0
2016-11-09 13:45:00,36.4,36.41,36.38,36.4,88151.0,27.977,27.9847,27.9617,27.977,88151.0
2016-11-09 13:50:00,36.4,36.4,36.37,36.39,97246.0,27.977,27.977,27.954,27.9693,97246.0
2016-11-09 13:55:00,36.39,36.39,36.35,36.36,57579.0,27.9693,27.9693,27.9386,27.9463,57579.0
2016-11-09 14:00:00,36.36,36.38,36.35,36.35,37014.0,27.9463,27.9617,27.9386,27.9386,37014.0
2016-11-09 14:05:00,36.35,36.37,36.35,36.37,46713.0,27.9386,27.954,27.9386,27.954,46713.0
2016-11-09 14:10:00,36.36,36.39,36.36,36.38,76574.0,27.9463,27.9693,27.9463,27.9617,76574.0
2016-11-09 14:15:00,36.38,36.4,36.37,36.38,68723.0,27.9617,27.977,27.954,27.9617,68723.0
2016-11-09 14:20:00,36.39,36.4,36.38,36.39,116519.0,27.9693,27.977,27.9617,27.9693,116519.0
2016-11-09 14:25:00,36.4,36.41,36.38,36.39,118104.0,27.977,27.9847,27.9617,27.9693,118104.0
2016-11-09 14:30:00,36.39,36.41,36.38,36.41,152907.0,27.9693,27.9847,27.9617,27.9847,152907.0
2016-11-09 14:35:00,36.4,36.44,36.39,36.44,196670.0,27.977,28.0078,27.9693,28.0078,196670.0
2016-11-09 14:40:00,36.44,36.45,36.44,36.45,109893.0,28.0078,28.0155,28.0078,28.0155,109893.0
2016-11-09 14:45:00,36.45,36.46,36.43,36.45,191435.0,28.0155,28.0231,28.0001,28.0155,191435.0
2016-11-09 14:50:00,36.44,36.44,36.41,36.43,131924.0,28.0078,28.0078,27.9847,28.0001,131924.0
2016-11-09 14:55:00,36.42,36.43,36.4,36.41,108187.0,27.9924,28.0001,27.977,27.9847,108187.0
2016-11-09 15:00:00,36.41,36.44,36.41,36.43,93397.0,27.9847,28.0078,27.9847,28.0001,93397.0
2016-11-09 15:05:00,36.43,36.44,36.42,36.44,56162.0,28.0001,28.0078,27.9924,28.0078,56162.0
2016-11-09 15:10:00,36.44,36.46,36.43,36.46,129714.0,28.0078,28.0231,28.0001,28.0231,129714.0
2016-11-09 15:15:00,36.45,36.49,36.44,36.48,75913.0,28.0155,28.0462,28.0078,28.0385,75913.0
2016-11-09 15:20:00,36.49,36.49,36.46,36.47,144790.0,28.0462,28.0462,28.0231,28.0308,144790.0
2016-11-09 15:25:00,36.46,36.48,36.45,36.45,47531.0,28.0231,28.0385,28.0155,28.0155,47531.0
2016-11-09 15:30:00,36.45,36.47,36.41,36.43,241781.0,28.0155,28.0308,27.9847,28.0001,241781.0
2016-11-09 15:35:00,36.43,36.43,36.4,36.4,73175.0,28.0001,28.0001,27.977,27.977,73175.0
2016-11-09 15:40:00,36.4,36.41,36.38,36.41,126282.0,27.977,27.9847,27.9617,27.9847,126282.0
2016-11-09 15:45:00,36.4,36.41,36.36,36.39,108538.0,27.977,27.9847,27.9463,27.9693,108538.0
2016-11-09 15:50:00,36.4,36.42,36.39,36.39,92004.0,27.977,27.9924,27.9693,27.9693,92004.0
2016-11-09 15:55:00,36.4,36.4,36.33,36.33,382845.0,27.977,27.977,27.9232,27.9232,382845.0
2016-11-10 09:30:00,36.34,36.36,36.31,36.33,140608.0,27.9309,27.9463,27.9079,27.9232,140608.0
2016-11-10 09:35:00,36.34,36.38,36.33,36.35,316349.0,27.9309,27.9617,27.9232,27.9386,316349.0
2016-11-10 09:40:00,36.36,36.4,36.36,36.4,199055.0,27.9463,27.977,27.9463,27.977,199055.0
2016-11-10 09:45:00,36.4,36.41,36.37,36.37,48113.0,27.977,27.9847,27.954,27.954,48113.0
2016-11-10 09:50:00,36.38,36.38,36.32,36.32,38286.0,27.9617,27.9617,27.9155,27.9155,38286.0
2016-11-10 09:55:00,36.33,36.33,36.25,36.27,45875.0,27.9232,27.9232,27.8617,27.8771,45875.0
2016-11-10 10:00:00,36.27,36.29,36.22,36.23,131239.0,27.8771,27.8925,27.8387,27.8464,131239.0
2016-11-10 10:05:00,36.22,36.23,36.2,36.2,52106.0,27.8387,27.8464,27.8233,27.8233,52106.0
2016-11-10 10:10:00,36.21,36.22,36.14,36.16,166259.0,27.831,27.8387,27.7772,27.7926,166259.0
2016-11-10 10:15:00,36.16,36.23,36.16,36.18,65659.0,27.7926,27.8464,27.7926,27.8079,65659.0
2016-11-10 10:20:00,36.19,36.2,36.18,36.19,15499.0,27.8156,27.8233,27.8079,27.8156,15499.0
2016-11-10 10:25:00,36.2,36.21,36.16,36.17,118996.0,27.8233,27.831,27.7926,27.8002,118996.0
2016-11-10 10:30:00,36.17,36.19,36.14,36.15,58978.0,27.8002,27.8156,27.7772,27.7849,58978.0
2016-11-10 10:35:00,36.16,36.16,36.06,36.07,60311.0,27.7926,27.7926,27.7157,27.7234,60311.0
2016-11-10 10:40:00,36.06,36.1,36.05,36.1,73248.0,27.7157,27.7464,27.708,27.7464,73248.0
2016-11-10 10:45:00,36.13,36.16,36.11,36.12,69524.0,27.7695,27.7926,27.7541,27.7618,69524.0
2016-11-10 10:50:00,36.12,36.14,36.09,36.09,63351.0,27.7618,27.7772,27.7388,27.7388,63351.0
2016-11-10 10:55:00,36.09,36.11,36.03,36.03,71123.0,27.7388,27.7541,27.6926,27.6926,71123.0
2016-11-10 11:00:00,36.03,36.07,35.99,36.0,121540.0,27.6926,27.7234,27.6619,27.6696,121540.0
2016-11-10 11:05:00,36.01,36.07,36.0,36.01,87683.0,27.6773,27.7234,27.6696,27.6773,87683.0
2016-11-10 11:10:00,36.0,36.02,35.97,36.01,108481.0,27.6696,27.685,27.6465,27.6773,108481.0
2016-11-10 11:15:00,36.02,36.06,36.01,36.06,56931.0,27.685,27.7157,27.6773,27.7157,56931.0
2016-11-10 11:20:00,36.06,36.13,36.06,36.12,126047.0,27.7157,27.7695,27.7157,27.7618,126047.0
2016-11-10 11:25:00,36.12,36.15,36.1,36.13,42759.0,27.7618,27.7849,27.7464,27.7695,42759.0
2016-11-10 11:30:00,36.13,36.15,36.12,36.13,91244.0,27.7695,27.7849,27.7618,27.7695,91244.0
2016-11-10 11:35:00,36.13,36.13,36.1,36.11,122746.0,27.7695,27.7695,27.7464,27.7541,122746.0
2016-11-10 11:40:00,36.11,36.2,36.11,36.19,61723.0,27.7541,27.8233,27.7541,27.8156,61723.0
2016-11-10 11:45:00,36.2,36.22,36.17,36.18,82486.0,27.8233,27.8387,27.8002,27.8079,82486.0
2016-11-10 11:50:00,36.18,36.19,36.15,36.16,47224.0,27.8079,27.8156,27.7849,27.7926,47224.0
2016-11-10 11:55:00,36.15,36.16,36.11,36.14,91138.0,27.7849,27.7926,27.7541,27.7772,91138.0
2016-11-10 12:00:00,36.14,36.18,36.13,36.17,149321.0,27.7772,27.8079,27.7695,27.8002,149321.0
2016-11-10 12:05:00,36.17,36.2,36.16,36.17,134302.0,27.8002,27.8233,27.7926,27.8002,134302.0
2016-11-10 12:10:00,36.17,36.21,36.17,36.2,74982.0,27.8002,27.831,27.8002,27.8233,74982.0
2016-11-10 12:15:00,36.2,36.22,36.18,36.2,36722.0,27.8233,27.8387,27.8079,27.8233,36722.0
2016-11-10 12:20:00,36.2,36.21,36.18,36.21,35626.0,27.8233,27.831,27.8079,27.831,35626.0
2016-11-10 12:25:00,36.2,36.23,36.19,36.22,45636.0,27.8233,27.8464,27.8156,27.8387,45636.0
2016-11-10 12:30:00,36.23,36.23,36.2,36.21,32871.0,27.8464,27.8464,27.8233,27.831,32871.0
2016-11-10 12:35:00,36.21,36.23,36.2,36.21,17487.0,27.831,27.8464,27.8233,27.831,17487.0
2016-11-10 12:40:00,36.2,36.2,36.17,36.19,37021.0,27.8233,27.8233,27.8002,27.8156,37021.0
2016-11-10 12:45:00,36.2,36.22,36.2,36.22,46448.0,27.8233,27.8387,27.8233,27.8387,46448.0
2016-11-10 12:50:00,36.21,36.25,36.2,36.24,76054.0,27.831,27.8617,27.8233,27.8541,76054.0
2016-11-10 12:55:00,36.25,36.29,36.24,36.27,64797.0,27.8617,27.8925,27.8541,27.8771,64797.0
2016-11-10 13:00:00,36.28,36.29,36.25,36.27,22221.0,27.8848,27.8925,27.8617,27.8771,22221.0
2016-11-10 13:05:00,36.26,36.29,36.25,36.29,33907.0,27.8694,27.8925,27.8617,27.8925,33907.0
2016-11-10 13:10:00,36.29,36.3,36.25,36.27,45345.0,27.8925,27.9002,27.8617,27.8771,45345.0
2016-11-10 13:15:00,36.27,36.31,36.27,36.28,17502.0,27.8771,27.9079,27.8771,27.8848,17502.0
2016-11-10 13:20:00,36.29,36.32,36.27,36.27,50798.0,27.8925,27.9155,27.8771,27.8771,50798.0
2016-11-10 13:25:00,36.27,36.29,36.25,36.28,31866.0,27.8771,27.8925,27.8617,27.8848,31866.0
2016-11-10 13:30:00,36.28,36.3,36.26,36.27,34975.0,27.8848,27.9002,27.8694,27.8771,34975.0
2016-11-10 13:35:00,36.27,36.31,36.26,36.29,69017.0,27.8771,27.9079,27.8694,27.8925,69017.0
2016-11-10 13:40:00,36.29,36.32,36.27,36.29,26246.0,27.8925,27.9155,27.8771,27.8925,26246.0
2016-11-10 13:45:00,36.29,36.33,36.27,36.32,46392.0,27.8925,27.9232,27.8771,27.9155,46392.0
2016-11-10 13:50:00,36.32,36.37,36.31,36.36,42932.0,27.9155,27.954,27.9079,27.9463,42932.0
2016-11-10 13:55:00,36.37,36.37,36.34,36.34,43296.0,27.954,27.954,27.9309,27.9309,43296.0
2016-11-10 14:00:00,36.35,36.35,36.33,36.34,79948.0,27.9386,27.9386,27.9232,27.9309,79948.0
2016-11-10 14:05:00,36.34,36.37,36.33,36.35,116958.0,27.9309,27.954,27.9232,27.9386,116958.0
2016-11-10 14:10:00,36.34,36.36,36.33,36.34,50081.0,27.9309,27.9463,27.9232,27.9309,50081.0
2016-11-10 14:15:00,36.33,36.34,36.3,36.33,49193.0,27.9232,27.9309,27.9002,27.9232,49193.0
2016-11-10 14:20:00,36.33,36.34,36.3,36.31,172283.0,27.9232,27.9309,27.9002,27.9079,172283.0
2016-11-10 14:25:00,36.32,36.33,36.3,36.31,38384.0,27.9155,27.9232,27.9002,27.9079,38384.0
2016-11-10 14:30:00,36.31,36.32,36.24,36.25,69918.0,27.9079,27.9155,27.8541,27.8617,69918.0
2016-11-10 14:35:00,36.25,36.28,36.24,36.28,38460.0,27.8617,27.8848,27.8541,27.8848,38460.0
2016-11-10 14:40:00,36.29,36.3,36.26,36.27,30748.0,27.8925,27.9002,27.8694,27.8771,30748.0
2016-11-10 14:45:00,36.27,36.31,36.27,36.28,45207.0,27.8771,27.9079,27.8771,27.8848,45207.0
2016-11-10 14:50:00,36.29,36.3,36.28,36.29,52310.0,27.8925,27.9002,27.8848,27.8925,52310.0
2016-11-10 14:55:00,36.28,36.29,36.26,36.28,47709.0,27.8848,27.8925,27.8694,27.8848,47709.0
2016-11-10 15:00:00,36.28,36.3,36.27,36.3,44410.0,27.8848,27.9002,27.8771,27.9002,44410.0
2016-11-10 15:05:00,36.29,36.29,36.25,36.27,64817.0,27.8925,27.8925,27.8617,27.8771,64817.0
2016-11-10 15:10:00,36.27,36.28,36.25,36.26,40738.0,27.8771,27.8848,27.8617,27.8694,40738.0
2016-11-10 15:15:00,36.27,36.27,36.25,36.26,46671.0,27.8771,27.8771,27.8617,27.8694,46671.0
2016-11-10 15:20:00,36.25,36.26,36.24,36.24,58835.0,27.8617,27.8694,27.8541,27.8541,58835.0
2016-11-10 15:25:00,36.25,36.25,36.23,36.24,130944.0,27.8617,27.8617,27.8464,27.8541,130944.0
2016-11-10 15:30:00,36.23,36.24,36.2,36.2,154506.0,27.8464,27.8541,27.8233,27.8233,154506.0
2016-11-10 15:35:00,36.2,36.22,36.18,36.2,54150.0,27.8233,27.8387,27.8079,27.8233,54150.0
2016-11-10 15:40:00,36.19,36.2,36.16,36.19,57508.0,27.8156,27.8233,27.7926,27.8156,57508.0
2016-11-10 15:45:00,36.19,36.22,36.17,36.21,104335.0,27.8156,27.8387,27.8002,27.831,104335.0
2016-11-10 15:50:00,36.22,36.23,36.19,36.19,337960.0,27.8387,27.8464,27.8156,27.8156,337960.0
2016-11-10 15:55:00,36.2,36.23,36.19,36.22,232282.0,27.8233,27.8464,27.8156,27.8387,232282.0
2016-11-11 09:30:00,36.02,36.07,36.02,36.02,133317.0,27.685,27.7234,27.685,27.685,133317.0
2016-11-11 09:35:00,36.01,36.02,35.98,36.0,76692.0,27.6773,27.685,27.6542,27.6696,76692.0
2016-11-11 09:40:00,36.0,36.03,35.98,35.98,66497.0,27.6696,27.6926,27.6542,27.6542,66497.0
2016-11-11 09:45:00,35.99,35.99,35.96,35.97,44143.0,27.6619,27.6619,27.6388,27.6465,44143.0
2016-11-11 09:50:00,35.97,36.01,35.95,35.95,34428.0,27.6465,27.6773,27.6312,27.6312,34428.0
2016-11-11 09:55:00,35.96,35.96,35.93,35.96,33665.0,27.6388,27.6388,27.6158,27.6388,33665.0
2016-11-11 10:00:00,35.96,35.98,35.94,35.95,73054.0,27.6388,27.6542,27.6235,27.6312,73054.0
2016-11-11 10:05:00,35.95,35.98,35.95,35.97,75030.0,27.6312,27.6542,27.6312,27.6465,75030.0
2016-11-11 10:10:00,35.97,35.99,35.95,35.98,84785.0,27.6465,27.6619,27.6312,27.6542,84785.0
2016-11-11 10:15:00,35.98,36.0,35.95,35.95,58874.0,27.6542,27.6696,27.6312,27.6312,58874.0
2016-11-11 10:20:00,35.95,35.97,35.94,35.95,113997.0,27.6312,27.6465,27.6235,27.6312,113997.0
2016-11-11 10:25:00,35.95,35.95,35.89,35.91,65883.0,27.6312,27.6312,27.585,27.6004,65883.0
2016-11-11 10:30:00,35.92,35.94,35.9,35.92,55207.0,27.6081,27.6235,27.5927,27.6081,55207.0
2016-11-11 10:35:00,35.91,35.93,35.89,35.9,103690.0,27.6004,27.6158,27.585,27.5927,103690.0
2016-11-11 10:40:00,35.9,35.9,35.88,35.9,55996.0,27.5927,27.5927,27.5774,27.5927,55996.0
2016-11-11 10:45:00,35.91,35.92,35.85,35.86,83445.0,27.6004,27.6081,27.5543,27.562,83445.0
2016-11-11 10:50:00,35.85,35.86,35.82,35.83,65693.0,27.5543,27.562,27.5312,27.5389,65693.0
2016-11-11 10:55:00,35.83,35.85,35.81,35.82,52482.0,27.5389,27.5543,27.5236,27.5312,52482.0
2016-11-11 11:00:00,35.81,35.82,35.79,35.82,89031.0,27.5236,27.5312,27.5082,27.5312,89031.0
2016-11-11 11:05:00,35.81,35.83,35.81,35.81,66304.0,27.5236,27.5389,27.5236,27.5236,66304.0
2016-11-11 11:10:00,35.81,35.82,35.78,35.78,97732.0,27.5236,27.5312,27.5005,27.5005,97732.0
2016-11-11 11:15:00,35.78,35.8,35.77,35.79,53061.0,27.5005,27.5159,27.4928,27.5082,53061.0
2016-11-11 11:20:00,35.78,35.79,35.77,35.79,80564.0,27.5005,27.5082,27.4928,27.5082,80564.0
2016-11-11 11:25:00,35.79,35.81,35.76,35.8,73134.0,27.5082,27.5236,27.4851,27.5159,73134.0
2016-11-11 11:30:00,35.8,35.84,35.8,35.84,89178.0,27.5159,27.5466,27.5159,27.5466,89178.0
2016-11-11 11:35:00,35.84,35.88,35.84,35.87,68940.0,27.5466,27.5774,27.5466,27.5697,68940.0
2016-11-11 11:40:00,35.87,35.9,35.87,35.88,123268.0,27.5697,27.5927,27.5697,27.5774,123268.0
2016-11-11 11:45:00,35.88,35.88,35.84,35.85,97337.0,27.5774,27.5774,27.5466,27.5543,97337.0
2016-11-11 11:50:00,35.85,35.88,35.84,35.88,26901.0,27.5543,27.5774,27.5466,27.5774,26901.0
2016-11-11 11:55:00,35.88,35.91,35.86,35.9,43683.0,27.5774,27.6004,27.562,27.5927,43683.0
2016-11-11 12:00:00,35.89,35.92,35.88,35.9,57699.0,27.585,27.6081,27.5774,27.5927,57699.0
2016-11-11 12:05:00,35.91,35.94,35.9,35.94,57806.0,27.6004,27.6235,27.5927,27.6235,57806.0
2016-11-11 12:10:00,35.94,35.95,35.92,35.95,54034.0,27.6235,27.6312,27.6081,27.6312,54034.0
2016-11-11 12:15:00,35.94,35.98,35.94,35.98,109712.0,27.6235,27.6542,27.6235,27.6542,109712.0
2016-11-11 12:20:00,35.96,35.97,35.94,35.95,31491.0,27.6388,27.6465,27.6235,27.6312,31491.0
2016-11-11 12:25:00,35.94,35.96,35.94,35.95,35301.0,27.6235,27.6388,27.6235,27.6312,35301.0
2016-11-11 12:30:00,35.95,35.97,35.95,35.97,41399.0,27.6312,27.6465,27.6312,27.6465,41399.0
2016-11-11 12:35:00,35.96,35.99,35.95,35.98,70017.0,27.6388,27.6619,27.6312,27.6542,70017.0
2016-11-11 12:40:00,35.98,36.0,35.97,35.98,40022.0,27.6542,27.6696,27.6465,27.6542,40022.0
2016-11-11 12:45:00,35.98,35.98,35.96,35.97,108207.0,27.6542,27.6542,27.6388,27.6465,108207.0
2016-11-11 12:50:00,35.96,35.97,35.95,35.97,152791.0,27.6388,27.6465,27.6312,27.6465,152791.0
2016-11-11 12:55:00,35.97,35.98,35.95,35.96,59113.0,27.6465,27.6542,27.6312,27.6388,59113.0
2016-11-11 13:00:00,35.96,35.97,35.95,35.96,69629.0,27.6388,27.6465,27.6312,27.6388,69629.0
2016-11-11 13:05:00,35.97,35.97,35.95,35.95,33032.0,27.6465,27.6465,27.6312,27.6312,33032.0
2016-11-11 13:10:00,35.96,35.97,35.94,35.97,22335.0,27.6388,27.6465,27.6235,27.6465,22335.0
2016-11-11 13:15:00,35.96,35.97,35.94,35.95,82782.0,27.6388,27.6465,27.6235,27.6312,82782.0
2016-11-11 13:20:00,35.95,35.96,35.94,35.95,29728.0,27.6312,27.6388,27.6235,27.6312,29728.0
2016-11-11 13:25:00,35.95,35.97,35.94,35.96,78570.0,27.6312,27.6465,27.6235,27.6388,78570.0
2016-11-11 13:30:00,35.96,35.97,35.93,35.94,73784.0,27.6388,27.6465,27.6158,27.6235,73784.0
2016-11-11 13:35:00,35.93,35.95,35.91,35.92,38542.0,27.6158,27.6312,27.6004,27.6081,38542.0
2016-11-11 13:40:00,35.91,35.93,35.91,35.92,36348.0,27.6004,27.6158,27.6004,27.6081,36348.0
2016-11-11 13:45:00,35.93,35.94,35.92,35.93,38425.0,27.6158,27.6235,27.6081,27.6158,38425.0
2016-11-11 13:50:00,35.92,35.95,35.92,35.94,91119.0,27.6081,27.6312,27.6081,27.6235,91119.0
2016-11-11 13:55:00,35.94,35.95,35.91,35.91,241735.0,27.6235,27.6312,27.6004,27.6004,241735.0
2016-11-11 14:00:00,35.91,35.92,35.89,35.91,81735.0,27.6004,27.6081,27.585,27.6004,81735.0
2016-11-11 14:05:00,35.91,35.93,35.89,35.93,81708.0,27.6004,27.6158,27.585,27.6158,81708.0
2016-11-11 14:10:00,35.92,35.93,35.91,35.93,49160.0,27.6081,27.6158,27.6004,27.6158,49160.0
2016-11-11 14:15:00,35.92,35.95,35.92,35.95,58880.0,27.6081,27.6312,27.6081,27.6312,58880.0
2016-11-11 14:20:00,35.95,35.95,35.92,35.92,48790.0,27.6312,27.6312,27.6081,27.6081,48790.0
2016-11-11 14:25:00,35.92,35.93,35.89,35.9,165178.0,27.6081,27.6158,27.585,27.5927,165178.0
2016-11-11 14:30:00,35.9,35.91,35.89,35.91,104694.0,27.5927,27.6004,27.585,27.6004,104694.0
2016-11-11 14:35:00,35.91,35.91,35.89,35.89,49697.0,27.6004,27.6004,27.585,27.585,49697.0
2016-11-11 14:40:00,35.9,35.91,35.89,35.9,54965.0,27.5927,27.6004,27.585,27.5927,54965.0
2016-11-11 14:45:00,35.9,35.91,35.88,35.89,64406.0,27.5927,27.6004,27.5774,27.585,64406.0
2016-11-11 14:50:00,35.89,35.9,35.88,35.89,38749.0,27.585,27.5927,27.5774,27.585,38749.0
2016-11-11 14:55:00,35.89,35.9,35.87,35.88,36537.0,27.585,27.5927,27.5697,27.5774,36537.0
2016-11-11 15:00:00,35.88,35.9,35.87,35.89,53664.0,27.5774,27.5927,27.5697,27.585,53664.0
2016-11-11 15:05:00,35.89,35.9,35.89,35.9,59613.0,27.585,27.5927,27.585,27.5927,59613.0
2016-11-11 15:10:00,35.9,35.92,35.89,35.91,80672.0,27.5927,27.6081,27.585,27.6004,80672.0
2016-11-11 15:15:00,35.91,35.91,35.89,35.89,49241.0,27.6004,27.6004,27.585,27.585,49241.0
2016-11-11 15:20:00,35.9,35.91,35.89,35.9,90854.0,27.5927,27.6004,27.585,27.5927,90854.0
2016-11-11 15:25:00,35.91,35.91,35.89,35.9,89486.0,27.6004,27.6004,27.585,27.5927,89486.0
2016-11-11 15:30:00,35.91,35.92,35.9,35.92,127352.0,27.6004,27.6081,27.5927,27.6081,127352.0
2016-11-11 15:35:00,35.92,35.92,35.9,35.91,88597.0,27.6081,27.6081,27.5927,27.6004,88597.0
2016-11-11 15:40:00,35.91,35.92,35.9,35.9,118155.0,27.6004,27.6081,27.5927,27.5927,118155.0
2016-11-11 15:45:00,35.91,35.94,35.9,35.93,50804.0,27.6004,27.6235,27.5927,27.6158,50804.0
2016-11-11 15:50:00,35.93,35.95,35.92,35.95,121163.0,27.6158,27.6312,27.6081,27.6312,121163.0
2016-11-11 15:55:00,35.95,35.96,35.93,35.93,188808.0,27.6312,27.6388,27.6158,27.6158,188808.0
2016-11-14 09:30:00,35.68,35.74,35.68,35.7,109456.0,27.4236,27.4698,27.4236,27.439,109456.0
2016-11-14 09:35:00,35.72,35.73,35.66,35.67,122318.0,27.4544,27.4621,27.4083,27.4159,122318.0
2016-11-14 09:40:00,35.66,35.68,35.65,35.67,38694.0,27.4083,27.4236,27.4006,27.4159,38694.0
2016-11-14 09:45:00,35.67,35.7,35.67,35.67,42959.0,27.4159,27.439,27.4159,27.4159,42959.0
2016-11-14 09:50:00,35.68,35.69,35.65,35.68,29943.0,27.4236,27.4313,27.4006,27.4236,29943.0
2016-11-14 09:55:00,35.68,35.68,35.63,35.63,29650.0,27.4236,27.4236,27.3852,27.3852,29650.0
2016-11-14 10:00:00,35.64,35.67,35.63,35.65,38168.0,27.3929,27.4159,27.3852,27.4006,38168.0
2016-11-14 10:05:00,35.65,35.7,35.65,35.66,365970.0,27.4006,27.439,27.4006,27.4083,365970.0
2016-11-14 10:10:00,35.67,35.7,35.66,35.7,566572.0,27.4159,27.439,27.4083,27.439,566572.0
2016-11-14 10:15:00,35.7,35.73,35.69,35.71,39214.0,27.439,27.4621,27.4313,27.4467,39214.0
2016-11-14 10:20:00,35.71,35.72,35.68,35.71,67588.0,27.4467,27.4544,27.4236,27.4467,67588.0
2016-11-14 10:25:00,35.71,35.71,35.66,35.68,46584.0,27.4467,27.4467,27.4083,27.4236,46584.0
2016-11-14 10:30:00,35.68,35.72,35.67,35.67,76928.0,27.4236,27.4544,27.4159,27.4159,76928.0
2016-11-14 10:35:00,35.68,35.72,35.67,35.7,128693.0,27.4236,27.4544,27.4159,27.439,128693.0
2016-11-14 10:40:00,35.7,35.71,35.68,35.69,35374.0,27.439,27.4467,27.4236,27.4313,35374.0
2016-11-14 10:45:00,35.69,35.7,35.66,35.67,60221.0,27.4313,27.439,27.4083,27.4159,60221.0
2016-11-14 10:50:00,35.67,35.68,35.65,35.67,41798.0,27.4159,27.4236,27.4006,27.4159,41798.0
2016-11-14 10:55:00,35.67,35.68,35.63,35.64,40756.0,27.4159,27.4236,27.3852,27.3929,40756.0
2016-11-14 11:00:00,35.64,35.65,35.62,35.63,68231.0,27.3929,27.4006,27.3775,27.3852,68231.0
2016-11-14 11:05:00,35.64,35.65,35.62,35.64,59280.0,27.3929,27.4006,27.3775,27.3929,59280.0
2016-11-14 11:10:00,35.64,35.66,35.64,35.64,111916.0,27.3929,27.4083,27.3929,27.3929,111916.0
2016-11-14 11:15:00,35.65,35.67,35.64,35.67,87176.0,27.4006,27.4159,27.3929,27.4159,87176.0
2016-11-14 11:20:00,35.67,35.67,35.64,35.66,173608.0,27.4159,27.4159,27.3929,27.4083,173608.0
2016-11-14 11:25:00,35.66,35.67,35.64,35.66,127756.0,27.4083,27.4159,27.3929,27.4083,127756.0
2016-11-14 11:30:00,35.66,35.67,35.62,35.64,44712.0,27.4083,27.4159,27.3775,27.3929,44712.0
2016-11-14 11:35:00,35.64,35.68,35.63,35.67,90721.0,27.3929,27.4236,27.3852,27.4159,90721.0
2016-11-14 11:40:00,35.67,35.67,35.65,35.67,74803.0,27.4159,27.4159,27.4006,27.4159,74803.0
2016-11-14 11:45:00,35.66,35.69,35.65,35.68,68336.0,27.4083,27.4313,27.4006,27.4236,68336.0
2016-11-14 11:50:00,35.67,35.69,35.67,35.68,64073.0,27.4159,27.4313,27.4159,27.4236,64073.0
2016-11-14 11:55:00,35.67,35.68,35.65,35.66,32551.0,27.4159,27.4236,27.4006,27.4083,32551.0
2016-11-14 12:00:00,35.67,35.68,35.65,35.66,36747.0,27.4159,27.4236,27.4006,27.4083,36747.0
2016-11-14 12:05:00,35.65,35.67,35.64,35.64,33341.0,27.4006,27.4159,27.3929,27.3929,33341.0
2016-11-14 12:10:00,35.65,35.66,35.64,35.65,43845.0,27.4006,27.4083,27.3929,27.4006,43845.0
2016-11-14 12:15:00,35.65,35.66,35.63,35.65,40992.0,27.4006,27.4083,27.3852,27.4006,40992.0
2016-11-14 12:20:00,35.66,35.66,35.63,35.64,76664.0,27.4083,27.4083,27.3852,27.3929,76664.0
2016-11-14 12:25:00,35.64,35.67,35.64,35.66,32646.0,27.3929,27.4159,27.3929,27.4083,32646.0
2016-11-14 12:30:00,35.66,35.68,35.65,35.66,58393.0,27.4083,27.4236,27.4006,27.4083,58393.0
2016-11-14 12:35:00,35.66,35.69,35.65,35.69,61048.0,27.4083,27.4313,27.4006,27.4313,61048.0
2016-11-14 12:40:00,35.69,35.7,35.67,35.68,54371.0,27.4313,27.439,27.4159,27.4236,54371.0
2016-11-14 12:45:00,35.67,35.7,35.67,35.69,36609.0,27.4159,27.439,27.4159,27.4313,36609.0
2016-11-14 12:50:00,35.69,35.7,35.67,35.68,20015.0,27.4313,27.439,27.4159,27.4236,20015.0
2016-11-14 12:55:00,35.68,35.7,35.67,35.69,42154.0,27.4236,27.439,27.4159,27.4313,42154.0
2016-11-14 13:00:00,35.69,35.7,35.67,35.68,36023.0,27.4313,27.439,27.4159,27.4236,36023.0
2016-11-14 13:05:00,35.67,35.72,35.66,35.72,36445.0,27.4159,27.4544,27.4083,27.4544,36445.0
2016-11-14 13:10:00,35.72,35.73,35.71,35.73,46051.0,27.4544,27.4621,27.4467,27.4621,46051.0
2016-11-14 13:15:00,35.73,35.75,35.72,35.73,38327.0,27.4621,27.4774,27.4544,27.4621,38327.0
2016-11-14 13:20:00,35.74,35.75,35.73,35.74,47971.0,27.4698,27.4774,27.4621,27.4698,47971.0
2016-11-14 13:25:00,35.73,35.76,35.73,35.75,1255532.0,27.4621,27.4851,27.4621,27.4774,1255532.0
2016-11-14 13:30:00,35.76,35.79,35.75,35.76,50066.0,27.4851,27.5082,27.4774,27.4851,50066.0
2016-11-14 13:35:00,35.77,35.77,35.74,35.75,82956.0,27.4928,27.4928,27.4698,27.4774,82956.0
2016-11-14 13:40:00,35.74,35.75,35.73,35.74,196132.0,27.4698,27.4774,27.4621,27.4698,196132.0
2016-11-14 13:45:00,35.73,35.74,35.71,35.73,58627.0,27.4621,27.4698,27.4467,27.4621,58627.0
2016-11-14 13:50:00,35.74,35.74,35.71,35.73,64852.0,27.4698,27.4698,27.4467,27.4621,64852.0
2016-11-14 13:55:00,35.74,35.75,35.71,35.73,46480.0,27.4698,27.4774,27.4467,27.4621,46480.0
2016-11-14 14:00:00,35.74,35.74,35.72,35.72,52514.0,27.4698,27.4698,27.4544,27.4544,52514.0
2016-11-14 14:05:00,35.71,35.73,35.71,35.73,50892.0,27.4467,27.4621,27.4467,27.4621,50892.0
2016-11-14 14:10:00,35.72,35.73,35.72,35.73,28143.0,27.4544,27.4621,27.4544,27.4621,28143.0
2016-11-14 14:15:00,35.73,35.75,35.72,35.74,56250.0,27.4621,27.4774,27.4544,27.4698,56250.0
2016-11-14 14:20:00,35.73,35.74,35.72,35.73,39990.0,27.4621,27.4698,27.4544,27.4621,39990.0
2016-11-14 14:25:00,35.73,35.74,35.7,35.7,113029.0,27.4621,27.4698,27.439,27.439,113029.0
2016-11-14 14:30:00,35.71,35.72,35.69,35.7,34037.0,27.4467,27.4544,27.4313,27.439,34037.0
2016-11-14 14:35:00,35.7,35.72,35.69,35.71,34079.0,27.439,27.4544,27.4313,27.4467,34079.0
2016-11-14 14:40:00,35.71,35.72,35.68,35.69,42972.0,27.4467,27.4544,27.4236,27.4313,42972.0
2016-11-14 14:45:00,35.7,35.72,35.69,35.72,51479.0,27.439,27.4544,27.4313,27.4544,51479.0
2016-11-14 14:50:00,35.72,35.73,35.71,35.73,31573.0,27.4544,27.4621,27.4467,27.4621,31573.0
2016-11-14 14:55:00,35.73,35.76,35.72,35.76,137734.0,27.4621,27.4851,27.4544,27.4851,137734.0
2016-11-14 15:00:00,35.76,35.77,35.73,35.76,231642.0,27.4851,27.4928,27.4621,27.4851,231642.0
2016-11-14 15:05:00,35.75,35.76,35.74,35.74,83505.0,27.4774,27.4851,27.4698,27.4698,83505.0
2016-11-14 15:10:00,35.74,35.77,35.74,35.76,115107.0,27.4698,27.4928,27.4698,27.4851,115107.0
2016-11-14 15:15:00,35.76,35.78,35.75,35.78,65611.0,27.4851,27.5005,27.4774,27.5005,65611.0
2016-11-14 15:20:00,35.77,35.78,35.76,35.77,89602.0,27.4928,27.5005,27.4851,27.4928,89602.0
2016-11-14 15:25:00,35.77,35.78,35.76,35.77,160080.0,27.4928,27.5005,27.4851,27.4928,160080.0
2016-11-14 15:30:00,35.78,35.79,35.77,35.79,234539.0,27.5005,27.5082,27.4928,27.5082,234539.0
2016-11-14 15:35:00,35.78,35.79,35.77,35.78,104259.0,27.5005,27.5082,27.4928,27.5005,104259.0
2016-11-14 15:40:00,35.77,35.78,35.74,35.75,157654.0,27.4928,27.5005,27.4698,27.4774,157654.0
2016-11-14 15:45:00,35.75,35.75,35.73,35.73,244949.0,27.4774,27.4774,27.4621,27.4621,244949.0
2016-11-14 15:50:00,35.73,35.75,35.73,35.75,174806.0,27.4621,27.4774,27.4621,27.4774,174806.0
2016-11-14 15:55:00,35.75,35.78,35.74,35.78,198555.0,27.4774,27.5005,27.4698,27.5005,198555.0
2016-11-15 09:30:00,35.73,35.74,35.68,35.71,230901.0,27.4621,27.4698,27.4236,27.4467,230901.0
2016-11-15 09:35:00,35.7,35.74,35.7,35.72,107595.0,27.439,27.4698,27.439,27.4544,107595.0
2016-11-15 09:40:00,35.73,35.73,35.69,35.7,156243.0,27.4621,27.4621,27.4313,27.439,156243.0
2016-11-15 09:45:00,35.71,35.72,35.7,35.71,46890.0,27.4467,27.4544,27.439,27.4467,46890.0
2016-11-15 09:50:00,35.7,35.73,35.7,35.71,128487.0,27.439,27.4621,27.439,27.4467,128487.0
2016-11-15 09:55:00,35.71,35.72,35.7,35.71,154612.0,27.4467,27.4544,27.439,27.4467,154612.0
2016-11-15 10:00:00,35.72,35.75,35.71,35.75,196781.0,27.4544,27.4774,27.4467,27.4774,196781.0
2016-11-15 10:05:00,35.75,35.79,35.74,35.78,89015.0,27.4774,27.5082,27.4698,27.5005,89015.0
2016-11-15 10:10:00,35.79,35.83,35.79,35.82,105265.0,27.5082,27.5389,27.5082,27.5312,105265.0
2016-11-15 10:15:00,35.83,35.84,35.81,35.83,47803.0,27.5389,27.5466,27.5236,27.5389,47803.0
2016-11-15 10:20:00,35.82,35.84,35.8,35.84,58583.0,27.5312,27.5466,27.5159,27.5466,58583.0
2016-11-15 10:25:00,35.84,35.84,35.77,35.77,84467.0,27.5466,27.5466,27.4928,27.4928,84467.0
2016-11-15 10:30:00,35.78,35.79,35.77,35.77,33796.0,27.5005,27.5082,27.4928,27.4928,33796.0
2016-11-15 10:35:00,35.77,35.79,35.76,35.76,85144.0,27.4928,27.5082,27.4851,27.4851,85144.0
2016-11-15 10:40:00,35.76,35.79,35.75,35.78,107799.0,27.4851,27.5082,27.4774,27.5005,107799.0
2016-11-15 10:45:00,35.79,35.8,35.77,35.79,59985.0,27.5082,27.5159,27.4928,27.5082,59985.0
2016-11-15 10:50:00,35.78,35.79,35.76,35.77,55510.0,27.5005,27.5082,27.4851,27.4928,55510.0
2016-11-15 10:55:00,35.77,35.78,35.76,35.78,91808.0,27.4928,27.5005,27.4851,27.5005,91808.0
2016-11-15 11:00:00,35.78,35.79,35.77,35.77,129263.0,27.5005,27.5082,27.4928,27.4928,129263.0
2016-11-15 11:05:00,35.78,35.81,35.78,35.8,57570.0,27.5005,27.5236,27.5005,27.5159,57570.0
2016-11-15 11:10:00,35.81,35.82,35.8,35.8,129271.0,27.5236,27.5312,27.5159,27.5159,129271.0
2016-11-15 11:15:00,35.8,35.83,35.8,35.8,60113.0,27.5159,27.5389,27.5159,27.5159,60113.0
2016-11-15 11:20:00,35.81,35.85,35.8,35.85,86673.0,27.5236,27.5543,27.5159,27.5543,86673.0
2016-11-15 11:25:00,35.84,35.85,35.83,35.85,48652.0,27.5466,27.5543,27.5389,27.5543,48652.0
2016-11-15 11:30:00,35.85,35.85,35.82,35.84,95798.0,27.5543,27.5543,27.5312,27.5466,95798.0
2016-11-15 11:35:00,35.83,35.85,35.82,35.83,67330.0,27.5389,27.5543,27.5312,27.5389,67330.0
2016-11-15 11:40:00,35.83,35.83,35.82,35.82,35988.0,27.5389,27.5389,27.5312,27.5312,35988.0
2016-11-15 11:45:00,35.82,35.83,35.8,35.81,133913.0,27.5312,27.5389,27.5159,27.5236,133913.0
2016-11-15 11:50:00,35.8,35.82,35.8,35.81,63937.0,27.5159,27.5312,27.5159,27.5236,63937.0
2016-11-15 11:55:00,35.81,35.82,35.81,35.82,44043.0,27.5236,27.5312,27.5236,27.5312,44043.0
2016-11-15 12:00:00,35.82,35.83,35.81,35.83,48360.0,27.5312,27.5389,27.5236,27.5389,48360.0
2016-11-15 12:05:00,35.83,35.85,35.83,35.84,71646.0,27.5389,27.5543,27.5389,27.5466,71646.0
2016-11-15 12:10:00,35.84,35.85,35.83,35.84,65398.0,27.5466,27.5543,27.5389,27.5466,65398.0
2016-11-15 12:15:00,35.84,35.84,35.82,35.83,25910.0,27.5466,27.5466,27.5312,27.5389,25910.0
2016-11-15 12:20:00,35.83,35.83,35.82,35.83,54339.0,27.5389,27.5389,27.5312,27.5389,54339.0
2016-11-15 12:25:00,35.82,35.83,35.82,35.82,25713.0,27.5312,27.5389,27.5312,27.5312,25713.0
2016-11-15 12:30:00,35.82,35.84,35.81,35.83,102686.0,27.5312,27.5466,27.5236,27.5389,102686.0
2016-11-15 12:35:00,35.83,35.84,35.83,35.84,49981.0,27.5389,27.5466,27.5389,27.5466,49981.0
2016-11-15 12:40:00,35.84,35.85,35.82,35.82,83494.0,27.5466,27.5543,27.5312,27.5312,83494.0
2016-11-15 12:45:00,35.82,35.83,35.82,35.83,57368.0,27.5312,27.5389,27.5312,27.5389,57368.0
2016-11-15 12:50:00,35.83,35.83,35.82,35.83,28196.0,27.5389,27.5389,27.5312,27.5389,28196.0
2016-11-15 12:55:00,35.83,35.84,35.82,35.83,284899.0,27.5389,27.5466,27.5312,27.5389,284899.0
2016-11-15 13:00:00,35.83,35.83,35.82,35.83,184182.0,27.5389,27.5389,27.5312,27.5389,184182.0
2016-11-15 13:05:00,35.83,35.84,35.82,35.83,42522.0,27.5389,27.5466,27.5312,27.5389,42522.0
2016-11-15 13:10:00,35.83,35.84,35.82,35.84,583677.0,27.5389,27.5466,27.5312,27.5466,583677.0
2016-11-15 13:15:00,35.84,35.84,35.83,35.83,21717.0,27.5466,27.5466,27.5389,27.5389,21717.0
2016-11-15 13:20:00,35.83,35.84,35.82,35.83,51031.0,27.5389,27.5466,27.5312,27.5389,51031.0
2016-11-15 13:25:00,35.83,35.84,35.82,35.82,49367.0,27.5389,27.5466,27.5312,27.5312,49367.0
2016-11-15 13:30:00,35.83,35.84,35.82,35.84,27023.0,27.5389,27.5466,27.5312,27.5466,27023.0
2016-11-15 13:35:00,35.84,35.84,35.83,35.84,72355.0,27.5466,27.5466,27.5389,27.5466,72355.0
2016-11-15 13:40:00,35.84,35.84,35.83,35.84,20727.0,27.5466,27.5466,27.5389,27.5466,20727.0
2016-11-15 13:45:00,35.84,35.85,35.83,35.84,88022.0,27.5466,27.5543,27.5389,27.5466,88022.0
2016-11-15 13:50:00,35.84,35.84,35.83,35.84,95481.0,27.5466,27.5466,27.5389,27.5466,95481.0
2016-11-15 13:55:00,35.84,35.84,35.83,35.84,115046.0,27.5466,27.5466,27.5389,27.5466,115046.0
2016-11-15 14:00:00,35.84,35.85,35.83,35.83,49302.0,27.5466,27.5543,27.5389,27.5389,49302.0
2016-11-15 14:05:00,35.83,35.83,35.81,35.82,51056.0,27.5389,27.5389,27.5236,27.5312,51056.0
2016-11-15 14:10:00,35.82,35.86,35.82,35.85,90518.0,27.5312,27.562,27.5312,27.5543,90518.0
2016-11-15 14:15:00,35.86,35.86,35.85,35.86,44887.0,27.562,27.562,27.5543,27.562,44887.0
2016-11-15 14:20:00,35.86,35.87,35.85,35.86,560935.0,27.562,27.5697,27.5543,27.562,560935.0
2016-11-15 14:25:00,35.85,35.87,35.85,35.86,550822.0,27.5543,27.5697,27.5543,27.562,550822.0
2016-11-15 14:30:00,35.86,35.88,35.86,35.87,166754.0,27.562,27.5774,27.562,27.5697,166754.0
2016-11-15 14:35:00,35.87,35.91,35.87,35.91,70747.0,27.5697,27.6004,27.5697,27.6004,70747.0
2016-11-15 14:40:00,35.9,35.91,35.89,35.91,45378.0,27.5927,27.6004,27.585,27.6004,45378.0
2016-11-15 14:45:00,35.91,35.92,35.9,35.91,106007.0,27.6004,27.6081,27.5927,27.6004,106007.0
2016-11-15 14:50:00,35.91,35.93,35.91,35.93,339590.0,27.6004,27.6158,27.6004,27.6158,339590.0
2016-11-15 14:55:00,35.93,35.94,35.91,35.92,69168.0,27.6158,27.6235,27.6004,27.6081,69168.0
2016-11-15 15:00:00,35.92,35.95,35.91,35.92,214064.0,27.6081,27.6312,27.6004,27.6081,214064.0
2016-11-15 15:05:00,35.93,35.93,35.9,35.92,119319.0,27.6158,27.6158,27.5927,27.6081,119319.0
2016-11-15 15:10:00,35.91,35.92,35.89,35.9,110445.0,27.6004,27.6081,27.585,27.5927,110445.0
2016-11-15 15:15:00,35.9,35.91,35.89,35.9,154148.0,27.5927,27.6004,27.585,27.5927,154148.0
2016-11-15 15:20:00,35.9,35.92,35.89,35.91,145728.0,27.5927,27.6081,27.585,27.6004,145728.0
2016-11-15 15:25:00,35.91,35.93,35.9,35.93,65842.0,27.6004,27.6158,27.5927,27.6158,65842.0
2016-11-15 15:30:00,35.93,35.94,35.91,35.92,103908.0,27.6158,27.6235,27.6004,27.6081,103908.0
2016-11-15 15:35:00,35.92,35.94,35.91,35.94,360159.0,27.6081,27.6235,27.6004,27.6235,360159.0
2016-11-15 15:40:00,35.94,35.96,35.93,35.95,187817.0,27.6235,27.6388,27.6158,27.6312,187817.0
2016-11-15 15:45:00,35.95,35.95,35.94,35.95,88473.0,27.6312,27.6312,27.6235,27.6312,88473.0
2016-11-15 15:50:00,35.95,35.95,35.93,35.95,241407.0,27.6312,27.6312,27.6158,27.6312,241407.0
2016-11-15 15:55:00,35.95,35.99,35.94,35.99,275845.0,27.6312,27.6619,27.6235,27.6619,275845.0
2016-11-16 09:30:00,35.68,35.72,35.65,35.68,228542.0,27.4236,27.4544,27.4006,27.4236,228542.0
2016-11-16 09:35:00,35.69,35.72,35.67,35.71,104910.0,27.4313,27.4544,27.4159,27.4467,104910.0
2016-11-16 09:40:00,35.72,35.73,35.7,35.73,70430.0,27.4544,27.4621,27.439,27.4621,70430.0
2016-11-16 09:45:00,35.73,35.73,35.7,35.72,49538.0,27.4621,27.4621,27.439,27.4544,49538.0
2016-11-16 09:50:00,35.72,35.72,35.67,35.68,61727.0,27.4544,27.4544,27.4159,27.4236,61727.0
2016-11-16 09:55:00,35.68,35.69,35.67,35.67,73054.0,27.4236,27.4313,27.4159,27.4159,73054.0
2016-11-16 10:00:00,35.67,35.71,35.67,35.7,196430.0,27.4159,27.4467,27.4159,27.439,196430.0
2016-11-16 10:05:00,35.7,35.72,35.68,35.71,81418.0,27.439,27.4544,27.4236,27.4467,81418.0
2016-11-16 10:10:00,35.71,35.74,35.71,35.73,160066.0,27.4467,27.4698,27.4467,27.4621,160066.0
2016-11-16 10:15:00,35.73,35.74,35.71,35.72,72534.0,27.4621,27.4698,27.4467,27.4544,72534.0
2016-11-16 10:20:00,35.73,35.77,35.72,35.76,96023.0,27.4621,27.4928,27.4544,27.4851,96023.0
2016-11-16 10:25:00,35.76,35.77,35.72,35.72,111795.0,27.4851,27.4928,27.4544,27.4544,111795.0
2016-11-16 10:30:00,35.73,35.75,35.7,35.75,99947.0,27.4621,27.4774,27.439,27.4774,99947.0
2016-11-16 10:35:00,35.75,35.77,35.74,35.75,100239.0,27.4774,27.4928,27.4698,27.4774,100239.0
2016-11-16 10:40:00,35.76,35.77,35.73,35.74,125744.0,27.4851,27.4928,27.4621,27.4698,125744.0
2016-11-16 10:45:00,35.74,35.74,35.7,35.7,206640.0,27.4698,27.4698,27.439,27.439,206640.0
2016-11-16 10:50:00,35.71,35.71,35.68,35.68,123134.0,27.4467,27.4467,27.4236,27.4236,123134.0
2016-11-16 10:55:00,35.69,35.7,35.66,35.67,98098.0,27.4313,27.439,27.4083,27.4159,98098.0
2016-11-16 11:00:00,35.67,35.68,35.62,35.63,99320.0,27.4159,27.4236,27.3775,27.3852,99320.0
2016-11-16 11:05:00,35.63,35.65,35.62,35.65,54861.0,27.3852,27.4006,27.3775,27.4006,54861.0
2016-11-16 11:10:00,35.64,35.7,35.64,35.69,39131.0,27.3929,27.439,27.3929,27.4313,39131.0
2016-11-16 11:15:00,35.69,35.69,35.67,35.68,64055.0,27.4313,27.4313,27.4159,27.4236,64055.0
2016-11-16 11:20:00,35.67,35.68,35.64,35.65,54020.0,27.4159,27.4236,27.3929,27.4006,54020.0
2016-11-16 11:25:00,35.65,35.69,35.63,35.69,57955.0,27.4006,27.4313,27.3852,27.4313,57955.0
2016-11-16 11:30:00,35.68,35.68,35.66,35.68,27154.0,27.4236,27.4236,27.4083,27.4236,27154.0
2016-11-16 11:35:00,35.68,35.71,35.67,35.69,166653.0,27.4236,27.4467,27.4159,27.4313,166653.0
2016-11-16 11:40:00,35.69,35.7,35.66,35.67,107441.0,27.4313,27.439,27.4083,27.4159,107441.0
2016-11-16 11:45:00,35.66,35.7,35.65,35.7,98112.0,27.4083,27.439,27.4006,27.439,98112.0
2016-11-16 11:50:00,35.7,35.71,35.67,35.69,154173.0,27.439,27.4467,27.4159,27.4313,154173.0
2016-11-16 11:55:00,35.7,35.71,35.69,35.7,138889.0,27.439,27.4467,27.4313,27.439,138889.0
2016-11-16 12:00:00,35.69,35.71,35.69,35.69,196306.0,27.4313,27.4467,27.4313,27.4313,196306.0
2016-11-16 12:05:00,35.7,35.71,35.69,35.7,172519.0,27.439,27.4467,27.4313,27.439,172519.0
2016-11-16 12:10:00,35.7,35.7,35.69,35.7,36668.0,27.439,27.439,27.4313,27.439,36668.0
2016-11-16 12:15:00,35.7,35.7,35.68,35.68,321620.0,27.439,27.439,27.4236,27.4236,321620.0
2016-11-16 12:20:00,35.68,35.7,35.68,35.7,217027.0,27.4236,27.439,27.4236,27.439,217027.0
2016-11-16 12:25:00,35.71,35.72,35.69,35.71,55844.0,27.4467,27.4544,27.4313,27.4467,55844.0
2016-11-16 12:30:00,35.72,35.73,35.71,35.72,42043.0,27.4544,27.4621,27.4467,27.4544,42043.0
2016-11-16 12:35:00,35.72,35.73,35.71,35.72,72333.0,27.4544,27.4621,27.4467,27.4544,72333.0
2016-11-16 12:40:00,35.72,35.72,35.7,35.7,37241.0,27.4544,27.4544,27.439,27.439,37241.0
2016-11-16 12:45:00,35.7,35.71,35.7,35.71,53138.0,27.439,27.4467,27.439,27.4467,53138.0
2016-11-16 12:50:00,35.71,35.71,35.69,35.7,72741.0,27.4467,27.4467,27.4313,27.439,72741.0
2016-11-16 12:55:00,35.7,35.72,35.69,35.72,43473.0,27.439,27.4544,27.4313,27.4544,43473.0
2016-11-16 13:00:00,35.72,35.72,35.68,35.68,87067.0,27.4544,27.4544,27.4236,27.4236,87067.0
2016-11-16 13:05:00,35.68,35.68,35.66,35.68,43304.0,27.4236,27.4236,27.4083,27.4236,43304.0
2016-11-16 13:10:00,35.68,35.69,35.67,35.68,28995.0,27.4236,27.4313,27.4159,27.4236,28995.0
2016-11-16 13:15:00,35.69,35.69,35.67,35.68,40473.0,27.4313,27.4313,27.4159,27.4236,40473.0
2016-11-16 13:20:00,35.68,35.68,35.65,35.68,73769.0,27.4236,27.4236,27.4006,27.4236,73769.0
2016-11-16 13:25:00,35.68,35.68,35.67,35.68,35106.0,27.4236,27.4236,27.4159,27.4236,35106.0
2016-11-16 13:30:00,35.68,35.68,35.66,35.66,46508.0,27.4236,27.4236,27.4083,27.4083,46508.0
2016-11-16 13:35:00,35.66,35.68,35.65,35.68,50663.0,27.4083,27.4236,27.4006,27.4236,50663.0
2016-11-16 13:40:00,35.68,35.69,35.66,35.68,112117.0,27.4236,27.4313,27.4083,27.4236,112117.0
2016-11-16 13:45:00,35.69,35.69,35.68,35.68,85600.0,27.4313,27.4313,27.4236,27.4236,85600.0
2016-11-16 13:50:00,35.68,35.69,35.68,35.69,38097.0,27.4236,27.4313,27.4236,27.4313,38097.0
2016-11-16 13:55:00,35.68,35.69,35.67,35.68,56389.0,27.4236,27.4313,27.4159,27.4236,56389.0
2016-11-16 14:00:00,35.68,35.7,35.67,35.7,88152.0,27.4236,27.439,27.4159,27.439,88152.0
2016-11-16 14:05:00,35.7,35.71,35.69,35.7,69324.0,27.439,27.4467,27.4313,27.439,69324.0
2016-11-16 14:10:00,35.7,35.7,35.67,35.69,234202.0,27.439,27.439,27.4159,27.4313,234202.0
2016-11-16 14:15:00,35.68,35.69,35.67,35.68,36101.0,27.4236,27.4313,27.4159,27.4236,36101.0
2016-11-16 14:20:00,35.68,35.68,35.66,35.66,103455.0,27.4236,27.4236,27.4083,27.4083,103455.0
2016-11-16 14:25:00,35.66,35.67,35.66,35.66,38032.0,27.4083,27.4159,27.4083,27.4083,38032.0
2016-11-16 14:30:00,35.66,35.69,35.66,35.68,65843.0,27.4083,27.4313,27.4083,27.4236,65843.0
2016-11-16 14:35:00,35.68,35.69,35.68,35.69,36074.0,27.4236,27.4313,27.4236,27.4313,36074.0
2016-11-16 14:40:00,35.69,35.7,35.68,35.69,48368.0,27.4313,27.439,27.4236,27.4313,48368.0
2016-11-16 14:45:00,35.69,35.69,35.68,35.68,45157.0,27.4313,27.4313,27.4236,27.4236,45157.0
2016-11-16 14:50:00,35.69,35.69,35.67,35.68,95011.0,27.4313,27.4313,27.4159,27.4236,95011.0
2016-11-16 14:55:00,35.67,35.71,35.67,35.7,40244.0,27.4159,27.4467,27.4159,27.439,40244.0
2016-11-16 15:00:00,35.71,35.72,35.69,35.71,205962.0,27.4467,27.4544,27.4313,27.4467,205962.0
2016-11-16 15:05:00,35.7,35.72,35.7,35.72,2865619.0,27.439,27.4544,27.439,27.4544,2865619.0
2016-11-16 15:10:00,35.72,35.72,35.7,35.7,63641.0,27.4544,27.4544,27.439,27.439,63641.0
2016-11-16 15:15:00,35.71,35.71,35.7,35.71,108532.0,27.4467,27.4467,27.439,27.4467,108532.0
2016-11-16 15:20:00,35.72,35.72,35.7,35.71,60897.0,27.4544,27.4544,27.439,27.4467,60897.0
2016-11-16 15:25:00,35.7,35.71,35.68,35.69,128499.0,27.439,27.4467,27.4236,27.4313,128499.0
2016-11-16 15:30:00,35.69,35.69,35.67,35.68,65288.0,27.4313,27.4313,27.4159,27.4236,65288.0
2016-11-16 15:35:00,35.68,35.68,35.67,35.67,64200.0,27.4236,27.4236,27.4159,27.4159,64200.0
2016-11-16 15:40:00,35.68,35.7,35.67,35.68,133378.0,27.4236,27.439,27.4159,27.4236,133378.0
2016-11-16 15:45:00,35.68,35.68,35.66,35.67,106659.0,27.4236,27.4236,27.4083,27.4159,106659.0
2016-11-16 15:50:00,35.66,35.67,35.65,35.66,87350.0,27.4083,27.4159,27.4006,27.4083,87350.0
2016-11-16 15:55:00,35.66,35.67,35.65,35.67,152463.0,27.4083,27.4159,27.4006,27.4159,152463.0
2016-11-17 09:30:00,35.82,35.86,35.79,35.85,467981.0,27.5312,27.562,27.5082,27.5543,467981.0
2016-11-17 09:35:00,35.85,35.88,35.84,35.85,181712.0,27.5543,27.5774,27.5466,27.5543,181712.0
2016-11-17 09:40:00,35.85,35.88,35.85,35.85,125633.0,27.5543,27.5774,27.5543,27.5543,125633.0
2016-11-17 09:45:00,35.86,35.87,35.83,35.85,278985.0,27.562,27.5697,27.5389,27.5543,278985.0
2016-11-17 09:50:00,35.85,35.85,35.84,35.85,87453.0,27.5543,27.5543,27.5466,27.5543,87453.0
2016-11-17 09:55:00,35.85,35.89,35.84,35.88,266555.0,27.5543,27.585,27.5466,27.5774,266555.0
2016-11-17 10:00:00,35.88,35.9,35.87,35.9,183615.0,27.5774,27.5927,27.5697,27.5927,183615.0
2016-11-17 10:05:00,35.89,35.91,35.88,35.89,139157.0,27.585,27.6004,27.5774,27.585,139157.0
2016-11-17 10:10:00,35.9,35.9,35.86,35.88,179835.0,27.5927,27.5927,27.562,27.5774,179835.0
2016-11-17 10:15:00,35.88,35.9,35.86,35.86,225486.0,27.5774,27.5927,27.562,27.562,225486.0
2016-11-17 10:20:00,35.87,35.89,35.85,35.86,159894.0,27.5697,27.585,27.5543,27.562,159894.0
2016-11-17 10:25:00,35.86,35.87,35.84,35.84,39946.0,27.562,27.5697,27.5466,27.5466,39946.0
2016-11-17 10:30:00,35.85,35.85,35.81,35.82,57968.0,27.5543,27.5543,27.5236,27.5312,57968.0
2016-11-17 10:35:00,35.82,35.84,35.81,35.83,55571.0,27.5312,27.5466,27.5236,27.5389,55571.0
2016-11-17 10:40:00,35.82,35.86,35.82,35.86,68013.0,27.5312,27.562,27.5312,27.562,68013.0
2016-11-17 10:45:00,35.86,35.87,35.83,35.84,82747.0,27.562,27.5697,27.5389,27.5466,82747.0
2016-11-17 10:50:00,35.84,35.86,35.83,35.84,87388.0,27.5466,27.562,27.5389,27.5466,87388.0
2016-11-17 10:55:00,35.85,35.89,35.84,35.86,54362.0,27.5543,27.585,27.5466,27.562,54362.0
2016-11-17 11:00:00,35.86,35.88,35.86,35.88,24809.0,27.562,27.5774,27.562,27.5774,24809.0
2016-11-17 11:05:00,35.87,35.91,35.87,35.9,49602.0,27.5697,27.6004,27.5697,27.5927,49602.0
2016-11-17 11:10:00,35.91,35.93,35.9,35.91,86160.0,27.6004,27.6158,27.5927,27.6004,86160.0
2016-11-17 11:15:00,35.92,35.92,35.89,35.9,45173.0,27.6081,27.6081,27.585,27.5927,45173.0
2016-11-17 11:20:00,35.91,35.92,35.89,35.9,36147.0,27.6004,27.6081,27.585,27.5927,36147.0
2016-11-17 11:25:00,35.9,35.9,35.88,35.89,14326.0,27.5927,27.5927,27.5774,27.585,14326.0
2016-11-17 11:30:00,35.88,35.9,35.88,35.89,33706.0,27.5774,27.5927,27.5774,27.585,33706.0
2016-11-17 11:35:00,35.89,35.92,35.89,35.9,52900.0,27.585,27.6081,27.585,27.5927,52900.0
2016-11-17 11:40:00,35.9,35.92,35.9,35.91,100058.0,27.5927,27.6081,27.5927,27.6004,100058.0
2016-11-17 11:45:00,35.91,35.93,35.91,35.92,163331.0,27.6004,27.6158,27.6004,27.6081,163331.0
2016-11-17 11:50:00,35.91,35.94,35.91,35.93,37638.0,27.6004,27.6235,27.6004,27.6158,37638.0
2016-11-17 11:55:00,35.92,35.93,35.91,35.92,39459.0,27.6081,27.6158,27.6004,27.6081,39459.0
2016-11-17 12:00:00,35.91,35.94,35.91,35.94,40146.0,27.6004,27.6235,27.6004,27.6235,40146.0
2016-11-17 12:05:00,35.93,35.96,35.93,35.95,42656.0,27.6158,27.6388,27.6158,27.6312,42656.0
2016-11-17 12:10:00,35.94,35.96,35.93,35.95,33136.0,27.6235,27.6388,27.6158,27.6312,33136.0
2016-11-17 12:15:00,35.95,35.97,35.95,35.95,36732.0,27.6312,27.6465,27.6312,27.6312,36732.0
2016-11-17 12:20:00,35.95,35.97,35.95,35.97,51641.0,27.6312,27.6465,27.6312,27.6465,51641.0
2016-11-17 12:25:00,35.97,35.98,35.95,35.95,48565.0,27.6465,27.6542,27.6312,27.6312,48565.0
2016-11-17 12:30:00,35.95,35.96,35.93,35.94,60941.0,27.6312,27.6388,27.6158,27.6235,60941.0
2016-11-17 12:35:00,35.94,35.94,35.92,35.93,31304.0,27.6235,27.6235,27.6081,27.6158,31304.0
2016-11-17 12:40:00,35.93,35.94,35.9,35.91,254993.0,27.6158,27.6235,27.5927,27.6004,254993.0
2016-11-17 12:45:00,35.91,35.92,35.87,35.89,46080.0,27.6004,27.6081,27.5697,27.585,46080.0
2016-11-17 12:50:00,35.89,35.89,35.85,35.86,80801.0,27.585,27.585,27.5543,27.562,80801.0
2016-11-17 12:55:00,35.85,35.87,35.84,35.87,124731.0,27.5543,27.5697,27.5466,27.5697,124731.0
2016-11-17 13:00:00,35.86,35.87,35.86,35.86,114124.0,27.562,27.5697,27.562,27.562,114124.0
2016-11-17 13:05:00,35.86,35.87,35.85,35.85,93887.0,27.562,27.5697,27.5543,27.5543,93887.0
2016-11-17 13:10:00,35.86,35.88,35.85,35.88,33718.0,27.562,27.5774,27.5543,27.5774,33718.0
2016-11-17 13:15:00,35.88,35.91,35.88,35.9,49229.0,27.5774,27.6004,27.5774,27.5927,49229.0
2016-11-17 13:20:00,35.9,35.91,35.88,35.89,56251.0,27.5927,27.6004,27.5774,27.585,56251.0
2016-11-17 13:25:00,35.89,35.89,35.88,35.89,48453.0,27.585,27.585,27.5774,27.585,48453.0
2016-11-17 13:30:00,35.89,35.89,35.88,35.88,74165.0,27.585,27.585,27.5774,27.5774,74165.0
2016-11-17 13:35:00,35.89,35.89,35.87,35.88,72058.0,27.585,27.585,27.5697,27.5774,72058.0
2016-11-17 13:40:00,35.87,35.88,35.86,35.86,90287.0,27.5697,27.5774,27.562,27.562,90287.0
2016-11-17 13:45:00,35.87,35.87,35.85,35.86,113257.0,27.5697,27.5697,27.5543,27.562,113257.0
2016-11-17 13:50:00,35.87,35.87,35.86,35.86,23920.0,27.5697,27.5697,27.562,27.562,23920.0
2016-11-17 13:55:00,35.87,35.87,35.83,35.84,53366.0,27.5697,27.5697,27.5389,27.5466,53366.0
2016-11-17 14:00:00,35.83,35.84,35.82,35.83,24743.0,27.5389,27.5466,27.5312,27.5389,24743.0
2016-11-17 14:05:00,35.82,35.84,35.82,35.84,58613.0,27.5312,27.5466,27.5312,27.5466,58613.0
2016-11-17 14:10:00,35.83,35.86,35.83,35.84,130951.0,27.5389,27.562,27.5389,27.5466,130951.0
2016-11-17 14:15:00,35.84,35.85,35.83,35.85,105258.0,27.5466,27.5543,27.5389,27.5543,105258.0
2016-11-17 14:20:00,35.85,35.86,35.84,35.84,144069.0,27.5543,27.562,27.5466,27.5466,144069.0
2016-11-17 14:25:00,35.84,35.85,35.83,35.84,119794.0,27.5466,27.5543,27.5389,27.5466,119794.0
2016-11-17 14:30:00,35.84,35.85,35.83,35.85,137483.0,27.5466,27.5543,27.5389,27.5543,137483.0
2016-11-17 14:35:00,35.84,35.86,35.84,35.86,182975.0,27.5466,27.562,27.5466,27.562,182975.0
2016-11-17 14:40:00,35.86,35.87,35.85,35.86,203963.0,27.562,27.5697,27.5543,27.562,203963.0
2016-11-17 14:45:00,35.86,35.86,35.84,35.84,174267.0,27.562,27.562,27.5466,27.5466,174267.0
2016-11-17 14:50:00,35.84,35.85,35.82,35.83,203170.0,27.5466,27.5543,27.5312,27.5389,203170.0
2016-11-17 14:55:00,35.83,35.84,35.82,35.84,101702.0,27.5389,27.5466,27.5312,27.5466,101702.0
2016-11-17 15:00:00,35.84,35.84,35.82,35.84,162549.0,27.5466,27.5466,27.5312,27.5466,162549.0
2016-11-17 15:05:00,35.84,35.85,35.83,35.84,240156.0,27.5466,27.5543,27.5389,27.5466,240156.0
2016-11-17 15:10:00,35.84,35.85,35.84,35.85,221226.0,27.5466,27.5543,27.5466,27.5543,221226.0
2016-11-17 15:15:00,35.84,35.85,35.84,35.85,188190.0,27.5466,27.5543,27.5466,27.5543,188190.0
2016-11-17 15:20:00,35.84,35.85,35.83,35.84,195922.0,27.5466,27.5543,27.5389,27.5466,195922.0
2016-11-17 15:25:00,35.84,35.86,35.83,35.84,163981.0,27.5466,27.562,27.5389,27.5466,163981.0
2016-11-17 15:30:00,35.84,35.85,35.84,35.85,90008.0,27.5466,27.5543,27.5466,27.5543,90008.0
2016-11-17 15:35:00,35.84,35.86,35.84,35.86,125671.0,27.5466,27.562,27.5466,27.562,125671.0
2016-11-17 15:40:00,35.86,35.86,35.84,35.85,138403.0,27.562,27.562,27.5466,27.5543,138403.0
2016-11-17 15:45:00,35.84,35.87,35.84,35.86,251059.0,27.5466,27.5697,27.5466,27.562,251059.0
2016-11-17 15:50:00,35.86,35.87,35.85,35.87,160415.0,27.562,27.5697,27.5543,27.5697,160415.0
2016-11-17 15:55:00,35.87,35.91,35.86,35.91,465480.0,27.5697,27.6004,27.562,27.6004,465480.0
2016-11-18 09:30:00,35.67,35.68,35.65,35.66,326386.0,27.4159,27.4236,27.4006,27.4083,326386.0
2016-11-18 09:35:00,35.66,35.67,35.63,35.67,122977.0,27.4083,27.4159,27.3852,27.4159,122977.0
2016-11-18 09:40:00,35.67,35.68,35.63,35.63,71036.0,27.4159,27.4236,27.3852,27.3852,71036.0
2016-11-18 09:45:00,35.63,35.65,35.62,35.64,31857.0,27.3852,27.4006,27.3775,27.3929,31857.0
2016-11-18 09:50:00,35.64,35.67,35.64,35.64,118471.0,27.3929,27.4159,27.3929,27.3929,118471.0
2016-11-18 09:55:00,35.64,35.65,35.61,35.62,54379.0,27.3929,27.4006,27.3698,27.3775,54379.0
2016-11-18 10:00:00,35.62,35.64,35.61,35.63,201265.0,27.3775,27.3929,27.3698,27.3852,201265.0
2016-11-18 10:05:00,35.64,35.66,35.62,35.62,106185.0,27.3929,27.4083,27.3775,27.3775,106185.0
2016-11-18 10:10:00,35.62,35.63,35.6,35.63,92680.0,27.3775,27.3852,27.3621,27.3852,92680.0
2016-11-18 10:15:00,35.62,35.63,35.58,35.59,131805.0,27.3775,27.3852,27.3468,27.3545,131805.0
2016-11-18 10:20:00,35.58,35.59,35.56,35.57,52189.0,27.3468,27.3545,27.3314,27.3391,52189.0
2016-11-18 10:25:00,35.58,35.6,35.57,35.59,312521.0,27.3468,27.3621,27.3391,27.3545,312521.0
2016-11-18 10:30:00,35.58,35.59,35.54,35.55,136918.0,27.3468,27.3545,27.316,27.3237,136918.0
2016-11-18 10:35:00,35.55,35.55,35.53,35.55,68089.0,27.3237,27.3237,27.3083,27.3237,68089.0
2016-11-18 10:40:00,35.54,35.56,35.52,35.53,80616.0,27.316,27.3314,27.3007,27.3083,80616.0
2016-11-18 10:45:00,35.53,35.55,35.52,35.55,74311.0,27.3083,27.3237,27.3007,27.3237,74311.0
2016-11-18 10:50:00,35.54,35.55,35.52,35.53,263775.0,27.316,27.3237,27.3007,27.3083,263775.0
2016-11-18 10:55:00,35.54,35.55,35.52,35.54,74759.0,27.316,27.3237,27.3007,27.316,74759.0
2016-11-18 11:00:00,35.54,35.55,35.52,35.55,73862.0,27.316,27.3237,27.3007,27.3237,73862.0
2016-11-18 11:05:00,35.54,35.55,35.53,35.54,24283.0,27.316,27.3237,27.3083,27.316,24283.0
2016-11-18 11:10:00,35.55,35.56,35.52,35.55,50362.0,27.3237,27.3314,27.3007,27.3237,50362.0
2016-11-18 11:15:00,35.54,35.56,35.53,35.55,45264.0,27.316,27.3314,27.3083,27.3237,45264.0
2016-11-18 11:20:00,35.56,35.56,35.54,35.54,28406.0,27.3314,27.3314,27.316,27.316,28406.0
2016-11-18 11:25:00,35.53,35.55,35.53,35.54,36290.0,27.3083,27.3237,27.3083,27.316,36290.0
2016-11-18 11:30:00,35.55,35.55,35.53,35.54,23058.0,27.3237,27.3237,27.3083,27.316,23058.0
2016-11-18 11:35:00,35.55,35.56,35.53,35.56,54091.0,27.3237,27.3314,27.3083,27.3314,54091.0
2016-11-18 11:40:00,35.56,35.57,35.55,35.55,40884.0,27.3314,27.3391,27.3237,27.3237,40884.0
2016-11-18 11:45:00,35.55,35.56,35.54,35.55,46561.0,27.3237,27.3314,27.316,27.3237,46561.0
2016-11-18 11:50:00,35.55,35.57,35.54,35.56,30695.0,27.3237,27.3391,27.316,27.3314,30695.0
2016-11-18 11:55:00,35.55,35.57,35.54,35.55,28873.0,27.3237,27.3391,27.316,27.3237,28873.0
2016-11-18 12:00:00,35.55,35.57,35.55,35.56,16453.0,27.3237,27.3391,27.3237,27.3314,16453.0
2016-11-18 12:05:00,35.55,35.58,35.55,35.58,44067.0,27.3237,27.3468,27.3237,27.3468,44067.0
2016-11-18 12:10:00,35.57,35.58,35.56,35.58,34390.0,27.3391,27.3468,27.3314,27.3468,34390.0
2016-11-18 12:15:00,35.58,35.58,35.55,35.55,84104.0,27.3468,27.3468,27.3237,27.3237,84104.0
2016-11-18 12:20:00,35.55,35.56,35.55,35.56,46796.0,27.3237,27.3314,27.3237,27.3314,46796.0
2016-11-18 12:25:00,35.56,35.57,35.55,35.56,76583.0,27.3314,27.3391,27.3237,27.3314,76583.0
2016-11-18 12:30:00,35.57,35.59,35.56,35.59,54201.0,27.3391,27.3545,27.3314,27.3545,54201.0
2016-11-18 12:35:00,35.58,35.59,35.57,35.58,74671.0,27.3468,27.3545,27.3391,27.3468,74671.0
2016-11-18 12:40:00,35.57,35.58,35.57,35.57,26755.0,27.3391,27.3468,27.3391,27.3391,26755.0
2016-11-18 12:45:00,35.57,35.57,35.54,35.57,72653.0,27.3391,27.3391,27.316,27.3391,72653.0
2016-11-18 12:50:00,35.57,35.58,35.56,35.57,45480.0,27.3391,27.3468,27.3314,27.3391,45480.0
2016-11-18 12:55:00,35.57,35.58,35.56,35.57,42562.0,27.3391,27.3468,27.3314,27.3391,42562.0
2016-11-18 13:00:00,35.57,35.58,35.56,35.56,64389.0,27.3391,27.3468,27.3314,27.3314,64389.0
2016-11-18 13:05:00,35.57,35.58,35.56,35.57,23981.0,27.3391,27.3468,27.3314,27.3391,23981.0
2016-11-18 13:10:00,35.58,35.58,35.56,35.57,124475.0,27.3468,27.3468,27.3314,27.3391,124475.0
2016-11-18 13:15:00,35.56,35.59,35.56,35.59,92449.0,27.3314,27.3545,27.3314,27.3545,92449.0
2016-11-18 13:20:00,35.58,35.61,35.58,35.6,35773.0,27.3468,27.3698,27.3468,27.3621,35773.0
2016-11-18 13:25:00,35.6,35.61,35.58,35.58,27064.0,27.3621,27.3698,27.3468,27.3468,27064.0
2016-11-18 13:30:00,35.58,35.59,35.58,35.58,47011.0,27.3468,27.3545,27.3468,27.3468,47011.0
2016-11-18 13:35:00,35.59,35.6,35.58,35.59,32416.0,27.3545,27.3621,27.3468,27.3545,32416.0
2016-11-18 13:40:00,35.59,35.6,35.58,35.59,14243.0,27.3545,27.3621,27.3468,27.3545,14243.0
2016-11-18 13:45:00,35.59,35.6,35.58,35.59,105674.0,27.3545,27.3621,27.3468,27.3545,105674.0
2016-11-18 13:50:00,35.59,35.6,35.58,35.59,38689.0,27.3545,27.3621,27.3468,27.3545,38689.0
2016-11-18 13:55:00,35.59,35.59,35.58,35.59,28125.0,27.3545,27.3545,27.3468,27.3545,28125.0
2016-11-18 14:00:00,35.58,35.59,35.57,35.58,62757.0,27.3468,27.3545,27.3391,27.3468,62757.0
2016-11-18 14:05:00,35.58,35.58,35.55,35.57,711167.0,27.3468,27.3468,27.3237,27.3391,711167.0
2016-11-18 14:10:00,35.57,35.58,35.56,35.57,88120.0,27.3391,27.3468,27.3314,27.3391,88120.0
2016-11-18 14:15:00,35.57,35.58,35.56,35.58,61600.0,27.3391,27.3468,27.3314,27.3468,61600.0
2016-11-18 14:20:00,35.58,35.59,35.57,35.59,133447.0,27.3468,27.3545,27.3391,27.3545,133447.0
2016-11-18 14:25:00,35.59,35.59,35.56,35.57,50695.0,27.3545,27.3545,27.3314,27.3391,50695.0
2016-11-18 14:30:00,35.57,35.57,35.56,35.57,34236.0,27.3391,27.3391,27.3314,27.3391,34236.0
2016-11-18 14:35:00,35.57,35.58,35.56,35.58,101991.0,27.3391,27.3468,27.3314,27.3468,101991.0
2016-11-18 14:40:00,35.58,35.59,35.57,35.59,71236.0,27.3468,27.3545,27.3391,27.3545,71236.0
2016-11-18 14:45:00,35.59,35.59,35.58,35.58,58640.0,27.3545,27.3545,27.3468,27.3468,58640.0
2016-11-18 14:50:00,35.59,35.59,35.57,35.58,49892.0,27.3545,27.3545,27.3391,27.3468,49892.0
2016-11-18 14:55:00,35.58,35.58,35.56,35.57,35489.0,27.3468,27.3468,27.3314,27.3391,35489.0
2016-11-18 15:00:00,35.57,35.58,35.56,35.57,73344.0,27.3391,27.3468,27.3314,27.3391,73344.0
2016-11-18 15:05:00,35.58,35.58,35.56,35.58,65009.0,27.3468,27.3468,27.3314,27.3468,65009.0
2016-11-18 15:10:00,35.58,35.58,35.57,35.58,94371.0,27.3468,27.3468,27.3391,27.3468,94371.0
2016-11-18 15:15:00,35.58,35.59,35.57,35.59,37382.0,27.3468,27.3545,27.3391,27.3545,37382.0
2016-11-18 15:20:00,35.59,35.6,35.58,35.58,135606.0,27.3545,27.3621,27.3468,27.3468,135606.0
2016-11-18 15:25:00,35.58,35.6,35.58,35.59,56182.0,27.3468,27.3621,27.3468,27.3545,56182.0
2016-11-18 15:30:00,35.6,35.6,35.58,35.59,79399.0,27.3621,27.3621,27.3468,27.3545,79399.0
2016-11-18 15:35:00,35.59,35.59,35.58,35.58,86033.0,27.3545,27.3545,27.3468,27.3468,86033.0
2016-11-18 15:40:00,35.59,35.59,35.57,35.59,150023.0,27.3545,27.3545,27.3391,27.3545,150023.0
2016-11-18 15:45:00,35.59,35.6,35.58,35.59,148810.0,27.3545,27.3621,27.3468,27.3545,148810.0
2016-11-18 15:50:00,35.59,35.59,35.56,35.56,233478.0,27.3545,27.3545,27.3314,27.3314,233478.0
2016-11-18 15:55:00,35.57,35.58,35.56,35.58,238012.0,27.3391,27.3468,27.3314,27.3468,238012.0
2016-11-21 09:30:00,35.73,35.8,35.73,35.78,231430.0,27.4621,27.5159,27.4621,27.5005,231430.0
2016-11-21 09:35:00,35.8,35.82,35.79,35.79,123817.0,27.5159,27.5312,27.5082,27.5082,123817.0
2016-11-21 09:40:00,35.8,35.82,35.79,35.8,93695.0,27.5159,27.5312,27.5082,27.5159,93695.0
2016-11-21 09:45:00,35.8,35.83,35.8,35.81,564866.0,27.5159,27.5389,27.5159,27.5236,564866.0
2016-11-21 09:50:00,35.82,35.82,35.78,35.8,199493.0,27.5312,27.5312,27.5005,27.5159,199493.0
2016-11-21 09:55:00,35.79,35.82,35.79,35.81,49355.0,27.5082,27.5312,27.5082,27.5236,49355.0
2016-11-21 10:00:00,35.82,35.83,35.8,35.82,186717.0,27.5312,27.5389,27.5159,27.5312,186717.0
2016-11-21 10:05:00,35.82,35.84,35.81,35.82,45248.0,27.5312,27.5466,27.5236,27.5312,45248.0
2016-11-21 10:10:00,35.82,35.83,35.8,35.81,82142.0,27.5312,27.5389,27.5159,27.5236,82142.0
2016-11-21 10:15:00,35.8,35.81,35.79,35.8,34882.0,27.5159,27.5236,27.5082,27.5159,34882.0
2016-11-21 10:20:00,35.81,35.81,35.79,35.8,54450.0,27.5236,27.5236,27.5082,27.5159,54450.0
2016-11-21 10:25:00,35.79,35.8,35.76,35.77,74280.0,27.5082,27.5159,27.4851,27.4928,74280.0
2016-11-21 10:30:00,35.77,35.81,35.77,35.81,155558.0,27.4928,27.5236,27.4928,27.5236,155558.0
2016-11-21 10:35:00,35.81,35.81,35.78,35.78,40650.0,27.5236,27.5236,27.5005,27.5005,40650.0
2016-11-21 10:40:00,35.78,35.8,35.77,35.79,24245.0,27.5005,27.5159,27.4928,27.5082,24245.0
2016-11-21 10:45:00,35.79,35.8,35.77,35.79,59734.0,27.5082,27.5159,27.4928,27.5082,59734.0
2016-11-21 10:50:00,35.8,35.8,35.78,35.8,49256.0,27.5159,27.5159,27.5005,27.5159,49256.0
2016-11-21 10:55:00,35.79,35.8,35.76,35.77,63073.0,27.5082,27.5159,27.4851,27.4928,63073.0
2016-11-21 11:00:00,35.77,35.79,35.76,35.78,98319.0,27.4928,27.5082,27.4851,27.5005,98319.0
2016-11-21 11:05:00,35.77,35.79,35.77,35.78,52862.0,27.4928,27.5082,27.4928,27.5005,52862.0
2016-11-21 11:10:00,35.79,35.8,35.78,35.8,61946.0,27.5082,27.5159,27.5005,27.5159,61946.0
2016-11-21 11:15:00,35.8,35.8,35.78,35.78,42663.0,27.5159,27.5159,27.5005,27.5005,42663.0
2016-11-21 11:20:00,35.79,35.79,35.75,35.76,65288.0,27.5082,27.5082,27.4774,27.4851,65288.0
2016-11-21 11:25:00,35.76,35.76,35.74,35.74,58276.0,27.4851,27.4851,27.4698,27.4698,58276.0
2016-11-21 11:30:00,35.75,35.76,35.74,35.76,46686.0,27.4774,27.4851,27.4698,27.4851,46686.0
2016-11-21 11:35:00,35.76,35.76,35.72,35.73,69231.0,27.4851,27.4851,27.4544,27.4621,69231.0
2016-11-21 11:40:00,35.73,35.75,35.73,35.73,406430.0,27.4621,27.4774,27.4621,27.4621,406430.0
2016-11-21 11:45:00,35.75,35.76,35.74,35.76,135021.0,27.4774,27.4851,27.4698,27.4851,135021.0
2016-11-21 11:50:00,35.75,35.76,35.73,35.73,66338.0,27.4774,27.4851,27.4621,27.4621,66338.0
2016-11-21 11:55:00,35.74,35.75,35.73,35.75,22265.0,27.4698,27.4774,27.4621,27.4774,22265.0
2016-11-21 12:00:00,35.75,35.76,35.74,35.75,37774.0,27.4774,27.4851,27.4698,27.4774,37774.0
2016-11-21 12:05:00,35.75,35.77,35.74,35.75,25290.0,27.4774,27.4928,27.4698,27.4774,25290.0
2016-11-21 12:10:00,35.76,35.76,35.73,35.74,26461.0,27.4851,27.4851,27.4621,27.4698,26461.0
2016-11-21 12:15:00,35.74,35.76,35.74,35.76,25379.0,27.4698,27.4851,27.4698,27.4851,25379.0
2016-11-21 12:20:00,35.75,35.76,35.75,35.76,45344.0,27.4774,27.4851,27.4774,27.4851,45344.0
2016-11-21 12:25:00,35.75,35.76,35.75,35.75,46157.0,27.4774,27.4851,27.4774,27.4774,46157.0
2016-11-21 12:30:00,35.76,35.76,35.75,35.76,20234.0,27.4851,27.4851,27.4774,27.4851,20234.0
2016-11-21 12:35:00,35.76,35.78,35.75,35.77,26073.0,27.4851,27.5005,27.4774,27.4928,26073.0
2016-11-21 12:40:00,35.77,35.79,35.76,35.79,36876.0,27.4928,27.5082,27.4851,27.5082,36876.0
2016-11-21 12:45:00,35.79,35.79,35.77,35.77,43551.0,27.5082,27.5082,27.4928,27.4928,43551.0
2016-11-21 12:50:00,35.77,35.78,35.76,35.77,23238.0,27.4928,27.5005,27.4851,27.4928,23238.0
2016-11-21 12:55:00,35.77,35.78,35.76,35.77,51682.0,27.4928,27.5005,27.4851,27.4928,51682.0
2016-11-21 13:00:00,35.77,35.77,35.76,35.77,19503.0,27.4928,27.4928,27.4851,27.4928,19503.0
2016-11-21 13:05:00,35.77,35.78,35.76,35.78,66788.0,27.4928,27.5005,27.4851,27.5005,66788.0
2016-11-21 13:10:00,35.78,35.78,35.77,35.78,16015.0,27.5005,27.5005,27.4928,27.5005,16015.0
2016-11-21 13:15:00,35.78,35.78,35.76,35.77,34618.0,27.5005,27.5005,27.4851,27.4928,34618.0
2016-11-21 13:20:00,35.77,35.78,35.76,35.77,78511.0,27.4928,27.5005,27.4851,27.4928,78511.0
2016-11-21 13:25:00,35.78,35.78,35.76,35.77,55237.0,27.5005,27.5005,27.4851,27.4928,55237.0
2016-11-21 13:30:00,35.77,35.78,35.77,35.77,42286.0,27.4928,27.5005,27.4928,27.4928,42286.0
2016-11-21 13:35:00,35.78,35.79,35.77,35.78,54481.0,27.5005,27.5082,27.4928,27.5005,54481.0
2016-11-21 13:40:00,35.78,35.8,35.78,35.8,37419.0,27.5005,27.5159,27.5005,27.5159,37419.0
2016-11-21 13:45:00,35.8,35.8,35.78,35.79,88059.0,27.5159,27.5159,27.5005,27.5082,88059.0
2016-11-21 13:50:00,35.79,35.79,35.78,35.79,18291.0,27.5082,27.5082,27.5005,27.5082,18291.0
2016-11-21 13:55:00,35.79,35.8,35.78,35.78,47282.0,27.5082,27.5159,27.5005,27.5005,47282.0
2016-11-21 14:00:00,35.78,35.79,35.78,35.79,93570.0,27.5005,27.5082,27.5005,27.5082,93570.0
2016-11-21 14:05:00,35.78,35.79,35.77,35.78,100803.0,27.5005,27.5082,27.4928,27.5005,100803.0
2016-11-21 14:10:00,35.78,35.78,35.77,35.78,38985.0,27.5005,27.5005,27.4928,27.5005,38985.0
2016-11-21 14:15:00,35.77,35.78,35.77,35.77,35946.0,27.4928,27.5005,27.4928,27.4928,35946.0
2016-11-21 14:20:00,35.78,35.79,35.77,35.79,47255.0,27.5005,27.5082,27.4928,27.5082,47255.0
2016-11-21 14:25:00,35.79,35.79,35.78,35.79,56760.0,27.5082,27.5082,27.5005,27.5082,56760.0
2016-11-21 14:30:00,35.79,35.8,35.78,35.8,41218.0,27.5082,27.5159,27.5005,27.5159,41218.0
2016-11-21 14:35:00,35.8,35.8,35.78,35.79,187024.0,27.5159,27.5159,27.5005,27.5082,187024.0
2016-11-21 14:40:00,35.79,35.79,35.77,35.78,59753.0,27.5082,27.5082,27.4928,27.5005,59753.0
2016-11-21 14:45:00,35.77,35.81,35.77,35.8,71071.0,27.4928,27.5236,27.4928,27.5159,71071.0
2016-11-21 14:50:00,35.8,35.82,35.8,35.81,43892.0,27.5159,27.5312,27.5159,27.5236,43892.0
2016-11-21 14:55:00,35.82,35.82,35.81,35.81,146028.0,27.5312,27.5312,27.5236,27.5236,146028.0
2016-11-21 15:00:00,35.81,35.82,35.8,35.82,45412.0,27.5236,27.5312,27.5159,27.5312,45412.0
2016-11-21 15:05:00,35.82,35.82,35.81,35.82,65990.0,27.5312,27.5312,27.5236,27.5312,65990.0
2016-11-21 15:10:00,35.82,35.83,35.81,35.82,196532.0,27.5312,27.5389,27.5236,27.5312,196532.0
2016-11-21 15:15:00,35.82,35.84,35.81,35.83,141517.0,27.5312,27.5466,27.5236,27.5389,141517.0
2016-11-21 15:20:00,35.84,35.84,35.83,35.84,200927.0,27.5466,27.5466,27.5389,27.5466,200927.0
2016-11-21 15:25:00,35.84,35.84,35.82,35.83,129433.0,27.5466,27.5466,27.5312,27.5389,129433.0
2016-11-21 15:30:00,35.83,35.83,35.82,35.83,152638.0,27.5389,27.5389,27.5312,27.5389,152638.0
2016-11-21 15:35:00,35.82,35.84,35.82,35.84,95940.0,27.5312,27.5466,27.5312,27.5466,95940.0
2016-11-21 15:40:00,35.83,35.85,35.83,35.84,186264.0,27.5389,27.5543,27.5389,27.5466,186264.0
2016-11-21 15:45:00,35.84,35.85,35.84,35.84,102878.0,27.5466,27.5543,27.5466,27.5466,102878.0
2016-11-21 15:50:00,35.84,35.86,35.84,35.86,78635.0,27.5466,27.562,27.5466,27.562,78635.0
2016-11-21 15:55:00,35.86,35.9,35.85,35.89,255451.0,27.562,27.5927,27.5543,27.585,255451.0
2016-11-22 09:30:00,36.0,36.01,35.98,35.99,266222.0,27.6696,27.6773,27.6542,27.6619,266222.0
2016-11-22 09:35:00,35.98,36.0,35.97,35.99,68433.0,27.6542,27.6696,27.6465,27.6619,68433.0
2016-11-22 09:40:00,36.0,36.0,35.96,35.98,40856.0,27.6696,27.6696,27.6388,27.6542,40856.0
2016-11-22 09:45:00,35.98,36.0,35.97,36.0,72833.0,27.6542,27.6696,27.6465,27.6696,72833.0
2016-11-22 09:50:00,36.0,36.0,35.98,35.99,78787.0,27.6696,27.6696,27.6542,27.6619,78787.0
2016-11-22 09:55:00,35.98,36.0,35.98,36.0,100777.0,27.6542,27.6696,27.6542,27.6696,100777.0
2016-11-22 10:00:00,35.99,36.0,35.97,35.99,151809.0,27.6619,27.6696,27.6465,27.6619,151809.0
2016-11-22 10:05:00,36.0,36.0,35.94,35.95,146741.0,27.6696,27.6696,27.6235,27.6312,146741.0
2016-11-22 10:10:00,35.94,35.97,35.94,35.96,171013.0,27.6235,27.6465,27.6235,27.6388,171013.0
2016-11-22 10:15:00,35.96,35.97,35.94,35.95,99691.0,27.6388,27.6465,27.6235,27.6312,99691.0
2016-11-22 10:20:00,35.95,35.95,35.92,35.92,71929.0,27.6312,27.6312,27.6081,27.6081,71929.0
2016-11-22 10:25:00,35.92,35.93,35.89,35.9,139019.0,27.6081,27.6158,27.585,27.5927,139019.0
2016-11-22 10:30:00,35.91,35.92,35.88,35.89,66403.0,27.6004,27.6081,27.5774,27.585,66403.0
2016-11-22 10:35:00,35.89,35.91,35.88,35.91,144049.0,27.585,27.6004,27.5774,27.6004,144049.0
2016-11-22 10:40:00,35.9,35.92,35.89,35.9,49476.0,27.5927,27.6081,27.585,27.5927,49476.0
2016-11-22 10:45:00,35.9,35.91,35.88,35.89,58195.0,27.5927,27.6004,27.5774,27.585,58195.0
2016-11-22 10:50:00,35.9,35.91,35.89,35.9,76907.0,27.5927,27.6004,27.585,27.5927,76907.0
2016-11-22 10:55:00,35.9,35.9,35.87,35.88,98757.0,27.5927,27.5927,27.5697,27.5774,98757.0
2016-11-22 11:00:00,35.87,35.9,35.87,35.89,131755.0,27.5697,27.5927,27.5697,27.585,131755.0
2016-11-22 11:05:00,35.88,35.91,35.88,35.9,48098.0,27.5774,27.6004,27.5774,27.5927,48098.0
2016-11-22 11:10:00,35.89,35.91,35.88,35.91,67865.0,27.585,27.6004,27.5774,27.6004,67865.0
2016-11-22 11:15:00,35.9,35.92,35.9,35.91,70930.0,27.5927,27.6081,27.5927,27.6004,70930.0
2016-11-22 11:20:00,35.91,35.91,35.89,35.9,85932.0,27.6004,27.6004,27.585,27.5927,85932.0
2016-11-22 11:25:00,35.9,35.9,35.86,35.86,43324.0,27.5927,27.5927,27.562,27.562,43324.0
2016-11-22 11:30:00,35.87,35.88,35.84,35.87,62065.0,27.5697,27.5774,27.5466,27.5697,62065.0
2016-11-22 11:35:00,35.88,35.88,35.86,35.87,51060.0,27.5774,27.5774,27.562,27.5697,51060.0
2016-11-22 11:40:00,35.87,35.89,35.86,35.88,48711.0,27.5697,27.585,27.562,27.5774,48711.0
2016-11-22 11:45:00,35.88,35.89,35.87,35.87,44751.0,27.5774,27.585,27.5697,27.5697,44751.0
2016-11-22 11:50:00,35.88,35.88,35.86,35.87,67649.0,27.5774,27.5774,27.562,27.5697,67649.0
2016-11-22 11:55:00,35.87,35.87,35.85,35.86,59480.0,27.5697,27.5697,27.5543,27.562,59480.0
2016-11-22 12:00:00,35.86,35.87,35.85,35.86,91672.0,27.562,27.5697,27.5543,27.562,91672.0
2016-11-22 12:05:00,35.85,35.88,35.85,35.88,108282.0,27.5543,27.5774,27.5543,27.5774,108282.0
2016-11-22 12:10:00,35.88,35.9,35.87,35.88,67560.0,27.5774,27.5927,27.5697,27.5774,67560.0
2016-11-22 12:15:00,35.88,35.88,35.87,35.88,30380.0,27.5774,27.5774,27.5697,27.5774,30380.0
2016-11-22 12:20:00,35.88,35.89,35.87,35.89,53066.0,27.5774,27.585,27.5697,27.585,53066.0
2016-11-22 12:25:00,35.88,35.89,35.87,35.89,56766.0,27.5774,27.585,27.5697,27.585,56766.0
2016-11-22 12:30:00,35.89,35.89,35.88,35.89,48262.0,27.585,27.585,27.5774,27.585,48262.0
2016-11-22 12:35:00,35.89,35.89,35.88,35.89,35159.0,27.585,27.585,27.5774,27.585,35159.0
2016-11-22 12:40:00,35.89,35.9,35.88,35.88,42505.0,27.585,27.5927,27.5774,27.5774,42505.0
2016-11-22 12:45:00,35.88,35.89,35.88,35.89,406303.0,27.5774,27.585,27.5774,27.585,406303.0
2016-11-22 12:50:00,35.89,35.9,35.88,35.89,65616.0,27.585,27.5927,27.5774,27.585,65616.0
2016-11-22 12:55:00,35.9,35.9,35.88,35.88,88300.0,27.5927,27.5927,27.5774,27.5774,88300.0
2016-11-22 13:00:00,35.89,35.89,35.88,35.89,32001.0,27.585,27.585,27.5774,27.585,32001.0
2016-11-22 13:05:00,35.89,35.91,35.88,35.9,53290.0,27.585,27.6004,27.5774,27.5927,53290.0
2016-11-22 13:10:00,35.9,35.9,35.89,35.9,31530.0,27.5927,27.5927,27.585,27.5927,31530.0
2016-11-22 13:15:00,35.9,35.9,35.88,35.88,70806.0,27.5927,27.5927,27.5774,27.5774,70806.0
2016-11-22 13:20:00,35.89,35.9,35.88,35.9,56683.0,27.585,27.5927,27.5774,27.5927,56683.0
2016-11-22 13:25:00,35.9,35.9,35.88,35.89,95697.0,27.5927,27.5927,27.5774,27.585,95697.0
2016-11-22 13:30:00,35.89,35.91,35.89,35.91,135313.0,27.585,27.6004,27.585,27.6004,135313.0
2016-11-22 13:35:00,35.91,35.91,35.88,35.89,108568.0,27.6004,27.6004,27.5774,27.585,108568.0
2016-11-22 13:40:00,35.89,35.89,35.87,35.87,142990.0,27.585,27.585,27.5697,27.5697,142990.0
2016-11-22 13:45:00,35.88,35.89,35.87,35.87,79950.0,27.5774,27.585,27.5697,27.5697,79950.0
2016-11-22 13:50:00,35.88,35.89,35.87,35.89,177898.0,27.5774,27.585,27.5697,27.585,177898.0
2016-11-22 13:55:00,35.89,35.9,35.88,35.89,71894.0,27.585,27.5927,27.5774,27.585,71894.0
2016-11-22 14:00:00,35.9,35.9,35.88,35.89,65877.0,27.5927,27.5927,27.5774,27.585,65877.0
2016-11-22 14:05:00,35.89,35.89,35.88,35.89,36562.0,27.585,27.585,27.5774,27.585,36562.0
2016-11-22 14:10:00,35.89,35.89,35.88,35.88,93184.0,27.585,27.585,27.5774,27.5774,93184.0
2016-11-22 14:15:00,35.89,35.89,35.88,35.89,151513.0,27.585,27.585,27.5774,27.585,151513.0
2016-11-22 14:20:00,35.89,35.89,35.88,35.89,79619.0,27.585,27.585,27.5774,27.585,79619.0
2016-11-22 14:25:00,35.89,35.9,35.88,35.89,92766.0,27.585,27.5927,27.5774,27.585,92766.0
2016-11-22 14:30:00,35.9,35.91,35.89,35.91,78442.0,27.5927,27.6004,27.585,27.6004,78442.0
2016-11-22 14:35:00,35.91,35.94,35.9,35.93,228232.0,27.6004,27.6235,27.5927,27.6158,228232.0
2016-11-22 14:40:00,35.93,35.95,35.93,35.95,49456.0,27.6158,27.6312,27.6158,27.6312,49456.0
2016-11-22 14:45:00,35.94,35.96,35.93,35.96,96376.0,27.6235,27.6388,27.6158,27.6388,96376.0
2016-11-22 14:50:00,35.95,35.96,35.94,35.95,80514.0,27.6312,27.6388,27.6235,27.6312,80514.0
2016-11-22 14:55:00,35.95,35.96,35.94,35.95,97714.0,27.6312,27.6388,27.6235,27.6312,97714.0
2016-11-22 15:00:00,35.95,35.96,35.94,35.95,168919.0,27.6312,27.6388,27.6235,27.6312,168919.0
2016-11-22 15:05:00,35.95,35.95,35.94,35.95,88535.0,27.6312,27.6312,27.6235,27.6312,88535.0
2016-11-22 15:10:00,35.95,35.95,35.94,35.95,154930.0,27.6312,27.6312,27.6235,27.6312,154930.0
2016-11-22 15:15:00,35.95,35.96,35.94,35.95,124846.0,27.6312,27.6388,27.6235,27.6312,124846.0
2016-11-22 15:20:00,35.95,35.96,35.95,35.96,102078.0,27.6312,27.6388,27.6312,27.6388,102078.0
2016-11-22 15:25:00,35.96,35.97,35.95,35.97,124473.0,27.6388,27.6465,27.6312,27.6465,124473.0
2016-11-22 15:30:00,35.97,35.98,35.96,35.98,262375.0,27.6465,27.6542,27.6388,27.6542,262375.0
2016-11-22 15:35:00,35.98,35.99,35.97,35.99,116763.0,27.6542,27.6619,27.6465,27.6619,116763.0
2016-11-22 15:40:00,35.98,35.99,35.98,35.98,217720.0,27.6542,27.6619,27.6542,27.6542,217720.0
2016-11-22 15:45:00,35.99,35.99,35.98,35.98,233589.0,27.6619,27.6619,27.6542,27.6542,233589.0
2016-11-22 15:50:00,35.98,36.0,35.98,36.0,173887.0,27.6542,27.6696,27.6542,27.6696,173887.0
2016-11-22 15:55:00,36.0,36.01,35.99,35.99,304159.0,27.6696,27.6773,27.6619,27.6619,304159.0
2016-11-23 09:30:00,35.66,35.69,35.63,35.65,536471.0,27.4083,27.4313,27.3852,27.4006,536471.0
2016-11-23 09:35:00,35.66,35.66,35.62,35.64,129892.0,27.4083,27.4083,27.3775,27.3929,129892.0
2016-11-23 09:40:00,35.64,35.64,35.62,35.63,59545.0,27.3929,27.3929,27.3775,27.3852,59545.0
2016-11-23 09:45:00,35.63,35.64,35.61,35.63,77675.0,27.3852,27.3929,27.3698,27.3852,77675.0
2016-11-23 09:50:00,35.64,35.66,35.63,35.65,54921.0,27.3929,27.4083,27.3852,27.4006,54921.0
2016-11-23 09:55:00,35.65,35.67,35.65,35.65,51812.0,27.4006,27.4159,27.4006,27.4006,51812.0
2016-11-23 10:00:00,35.65,35.68,35.65,35.66,240738.0,27.4006,27.4236,27.4006,27.4083,240738.0
2016-11-23 10:05:00,35.66,35.71,35.65,35.69,212930.0,27.4083,27.4467,27.4006,27.4313,212930.0
2016-11-23 10:10:00,35.69,35.69,35.65,35.65,197109.0,27.4313,27.4313,27.4006,27.4006,197109.0
2016-11-23 10:15:00,35.65,35.71,35.65,35.71,209677.0,27.4006,27.4467,27.4006,27.4467,209677.0
2016-11-23 10:20:00,35.71,35.74,35.7,35.72,79152.0,27.4467,27.4698,27.439,27.4544,79152.0
2016-11-23 10:25:00,35.72,35.74,35.71,35.74,145233.0,27.4544,27.4698,27.4467,27.4698,145233.0
2016-11-23 10:30:00,35.73,35.76,35.73,35.74,52895.0,27.4621,27.4851,27.4621,27.4698,52895.0
2016-11-23 10:35:00,35.75,35.75,35.7,35.73,425915.0,27.4774,27.4774,27.439,27.4621,425915.0
2016-11-23 10:40:00,35.73,35.75,35.72,35.74,94299.0,27.4621,27.4774,27.4544,27.4698,94299.0
2016-11-23 10:45:00,35.74,35.77,35.73,35.76,262022.0,27.4698,27.4928,27.4621,27.4851,262022.0
2016-11-23 10:50:00,35.76,35.77,35.75,35.76,84123.0,27.4851,27.4928,27.4774,27.4851,84123.0
2016-11-23 10:55:00,35.75,35.77,35.74,35.76,153483.0,27.4774,27.4928,27.4698,27.4851,153483.0
2016-11-23 11:00:00,35.76,35.77,35.75,35.77,132896.0,27.4851,27.4928,27.4774,27.4928,132896.0
2016-11-23 11:05:00,35.77,35.77,35.75,35.76,98615.0,27.4928,27.4928,27.4774,27.4851,98615.0
2016-11-23 11:10:00,35.76,35.78,35.75,35.77,100388.0,27.4851,27.5005,27.4774,27.4928,100388.0
2016-11-23 11:15:00,35.77,35.79,35.75,35.77,106309.0,27.4928,27.5082,27.4774,27.4928,106309.0
2016-11-23 11:20:00,35.76,35.77,35.75,35.76,97712.0,27.4851,27.4928,27.4774,27.4851,97712.0
2016-11-23 11:25:00,35.76,35.76,35.74,35.76,114999.0,27.4851,27.4851,27.4698,27.4851,114999.0
2016-11-23 11:30:00,35.76,35.77,35.75,35.77,260201.0,27.4851,27.4928,27.4774,27.4928,260201.0
2016-11-23 11:35:00,35.77,35.8,35.76,35.8,123501.0,27.4928,27.5159,27.4851,27.5159,123501.0
2016-11-23 11:40:00,35.8,35.81,35.75,35.77,184509.0,27.5159,27.5236,27.4774,27.4928,184509.0
2016-11-23 11:45:00,35.77,35.77,35.75,35.76,70478.0,27.4928,27.4928,27.4774,27.4851,70478.0
2016-11-23 11:50:00,35.76,35.78,35.75,35.78,87466.0,27.4851,27.5005,27.4774,27.5005,87466.0
2016-11-23 11:55:00,35.78,35.82,35.77,35.82,88824.0,27.5005,27.5312,27.4928,27.5312,88824.0
2016-11-23 12:00:00,35.81,35.82,35.78,35.79,112006.0,27.5236,27.5312,27.5005,27.5082,112006.0
2016-11-23 12:05:00,35.79,35.81,35.79,35.8,39880.0,27.5082,27.5236,27.5082,27.5159,39880.0
2016-11-23 12:10:00,35.81,35.81,35.79,35.79,85782.0,27.5236,27.5236,27.5082,27.5082,85782.0
2016-11-23 12:15:00,35.8,35.81,35.79,35.8,49266.0,27.5159,27.5236,27.5082,27.5159,49266.0
2016-11-23 12:20:00,35.81,35.82,35.8,35.81,47500.0,27.5236,27.5312,27.5159,27.5236,47500.0
2016-11-23 12:25:00,35.81,35.83,35.8,35.82,104021.0,27.5236,27.5389,27.5159,27.5312,104021.0
2016-11-23 12:30:00,35.83,35.84,35.82,35.83,44236.0,27.5389,27.5466,27.5312,27.5389,44236.0
2016-11-23 12:35:00,35.83,35.84,35.81,35.82,123914.0,27.5389,27.5466,27.5236,27.5312,123914.0
2016-11-23 12:40:00,35.82,35.84,35.81,35.84,58867.0,27.5312,27.5466,27.5236,27.5466,58867.0
2016-11-23 12:45:00,35.84,35.86,35.83,35.84,49400.0,27.5466,27.562,27.5389,27.5466,49400.0
2016-11-23 12:50:00,35.84,35.84,35.82,35.83,26530.0,27.5466,27.5466,27.5312,27.5389,26530.0
2016-11-23 12:55:00,35.83,35.84,35.82,35.83,60760.0,27.5389,27.5466,27.5312,27.5389,60760.0
2016-11-23 13:00:00,35.83,35.84,35.82,35.84,29421.0,27.5389,27.5466,27.5312,27.5466,29421.0
2016-11-23 13:05:00,35.84,35.84,35.83,35.83,36336.0,27.5466,27.5466,27.5389,27.5389,36336.0
2016-11-23 13:10:00,35.84,35.85,35.84,35.85,28328.0,27.5466,27.5543,27.5466,27.5543,28328.0
2016-11-23 13:15:00,35.85,35.85,35.84,35.85,21086.0,27.5543,27.5543,27.5466,27.5543,21086.0
2016-11-23 13:20:00,35.84,35.85,35.84,35.84,39832.0,27.5466,27.5543,27.5466,27.5466,39832.0
2016-11-23 13:25:00,35.84,35.85,35.83,35.84,70742.0,27.5466,27.5543,27.5389,27.5466,70742.0
2016-11-23 13:30:00,35.84,35.85,35.83,35.84,20079.0,27.5466,27.5543,27.5389,27.5466,20079.0
2016-11-23 13:35:00,35.84,35.86,35.84,35.85,84332.0,27.5466,27.562,27.5466,27.5543,84332.0
2016-11-23 13:40:00,35.85,35.86,35.84,35.84,71141.0,27.5543,27.562,27.5466,27.5466,71141.0
2016-11-23 13:45:00,35.84,35.84,35.81,35.82,74398.0,27.5466,27.5466,27.5236,27.5312,74398.0
2016-11-23 13:50:00,35.82,35.82,35.8,35.81,46905.0,27.5312,27.5312,27.5159,27.5236,46905.0
2016-11-23 13:55:00,35.81,35.82,35.8,35.81,56844.0,27.5236,27.5312,27.5159,27.5236,56844.0
2016-11-23 14:00:00,35.82,35.84,35.79,35.82,109084.0,27.5312,27.5466,27.5082,27.5312,109084.0
2016-11-23 14:05:00,35.82,35.85,35.81,35.84,168901.0,27.5312,27.5543,27.5236,27.5466,168901.0
2016-11-23 14:10:00,35.84,35.85,35.82,35.84,89804.0,27.5466,27.5543,27.5312,27.5466,89804.0
2016-11-23 14:15:00,35.84,35.86,35.82,35.83,62386.0,27.5466,27.562,27.5312,27.5389,62386.0
2016-11-23 14:20:00,35.83,35.84,35.81,35.82,83719.0,27.5389,27.5466,27.5236,27.5312,83719.0
2016-11-23 14:25:00,35.82,35.84,35.82,35.83,72870.0,27.5312,27.5466,27.5312,27.5389,72870.0
2016-11-23 14:30:00,35.82,35.84,35.82,35.83,162901.0,27.5312,27.5466,27.5312,27.5389,162901.0
2016-11-23 14:35:00,35.83,35.83,35.8,35.8,116127.0,27.5389,27.5389,27.5159,27.5159,116127.0
2016-11-23 14:40:00,35.81,35.82,35.8,35.82,44717.0,27.5236,27.5312,27.5159,27.5312,44717.0
2016-11-23 14:45:00,35.82,35.84,35.81,35.84,72705.0,27.5312,27.5466,27.5236,27.5466,72705.0
2016-11-23 14:50:00,35.83,35.84,35.82,35.83,280343.0,27.5389,27.5466,27.5312,27.5389,280343.0
2016-11-23 14:55:00,35.83,35.83,35.81,35.82,176982.0,27.5389,27.5389,27.5236,27.5312,176982.0
2016-11-23 15:00:00,35.82,35.83,35.81,35.83,72618.0,27.5312,27.5389,27.5236,27.5389,72618.0
2016-11-23 15:05:00,35.83,35.84,35.82,35.83,68810.0,27.5389,27.5466,27.5312,27.5389,68810.0
2016-11-23 15:10:00,35.83,35.84,35.83,35.83,109773.0,27.5389,27.5466,27.5389,27.5389,109773.0
2016-11-23 15:15:00,35.83,35.84,35.82,35.83,40829.0,27.5389,27.5466,27.5312,27.5389,40829.0
2016-11-23 15:20:00,35.82,35.84,35.82,35.83,134599.0,27.5312,27.5466,27.5312,27.5389,134599.0
2016-11-23 15:25:00,35.84,35.84,35.83,35.83,159334.0,27.5466,27.5466,27.5389,27.5389,159334.0
2016-11-23 15:30:00,35.83,35.84,35.83,35.84,53009.0,27.5389,27.5466,27.5389,27.5466,53009.0
2016-11-23 15:35:00,35.84,35.85,35.83,35.84,136833.0,27.5466,27.5543,27.5389,27.5466,136833.0
2016-11-23 15:40:00,35.84,35.85,35.83,35.85,64937.0,27.5466,27.5543,27.5389,27.5543,64937.0
2016-11-23 15:45:00,35.85,35.86,35.84,35.86,87045.0,27.5543,27.562,27.5466,27.562,87045.0
2016-11-23 15:50:00,35.86,35.87,35.84,35.84,132291.0,27.562,27.5697,27.5466,27.5466,132291.0
2016-11-23 15:55:00,35.84,35.86,35.84,35.86,235947.0,27.5466,27.562,27.5466,27.562,235947.0
2016-11-25 09:30:00,35.98,35.98,35.92,35.94,314198.0,27.6542,27.6542,27.6081,27.6235,314198.0
2016-11-25 09:35:00,35.94,35.94,35.92,35.94,157184.0,27.6235,27.6235,27.6081,27.6235,157184.0
2016-11-25 09:40:00,35.94,35.96,35.93,35.94,161709.0,27.6235,27.6388,27.6158,27.6235,161709.0
2016-11-25 09:45:00,35.93,35.94,35.91,35.93,29215.0,27.6158,27.6235,27.6004,27.6158,29215.0
2016-11-25 09:50:00,35.93,35.94,35.92,35.92,15182.0,27.6158,27.6235,27.6081,27.6081,15182.0
2016-11-25 09:55:00,35.92,35.95,35.92,35.94,92781.0,27.6081,27.6312,27.6081,27.6235,92781.0
2016-11-25 10:00:00,35.93,35.94,35.92,35.92,125304.0,27.6158,27.6235,27.6081,27.6081,125304.0
2016-11-25 10:05:00,35.92,35.94,35.91,35.93,87597.0,27.6081,27.6235,27.6004,27.6158,87597.0
2016-11-25 10:10:00,35.93,35.93,35.92,35.93,79242.0,27.6158,27.6158,27.6081,27.6158,79242.0
2016-11-25 10:15:00,35.92,35.93,35.89,35.9,163309.0,27.6081,27.6158,27.585,27.5927,163309.0
2016-11-25 10:20:00,35.9,35.9,35.88,35.9,24062.0,27.5927,27.5927,27.5774,27.5927,24062.0
2016-11-25 10:25:00,35.89,35.9,35.89,35.9,10901.0,27.585,27.5927,27.585,27.5927,10901.0
2016-11-25 10:30:00,35.9,35.91,35.89,35.9,37688.0,27.5927,27.6004,27.585,27.5927,37688.0
2016-11-25 10:35:00,35.9,35.91,35.89,35.91,40701.0,27.5927,27.6004,27.585,27.6004,40701.0
2016-11-25 10:40:00,35.9,35.91,35.89,35.91,115496.0,27.5927,27.6004,27.585,27.6004,115496.0
2016-11-25 10:45:00,35.9,35.91,35.89,35.91,50116.0,27.5927,27.6004,27.585,27.6004,50116.0
2016-11-25 10:50:00,35.91,35.93,35.9,35.93,43155.0,27.6004,27.6158,27.5927,27.6158,43155.0
2016-11-25 10:55:00,35.93,35.93,35.91,35.91,64998.0,27.6158,27.6158,27.6004,27.6004,64998.0
2016-11-25 11:00:00,35.91,35.93,35.91,35.93,51997.0,27.6004,27.6158,27.6004,27.6158,51997.0
2016-11-25 11:05:00,35.93,35.93,35.92,35.92,25609.0,27.6158,27.6158,27.6081,27.6081,25609.0
2016-11-25 11:10:00,35.92,35.93,35.91,35.93,48688.0,27.6081,27.6158,27.6004,27.6158,48688.0
2016-11-25 11:15:00,35.93,35.94,35.92,35.93,73758.0,27.6158,27.6235,27.6081,27.6158,73758.0
2016-11-25 11:20:00,35.92,35.94,35.92,35.92,35045.0,27.6081,27.6235,27.6081,27.6081,35045.0
2016-11-25 11:25:00,35.93,35.93,35.92,35.92,18385.0,27.6158,27.6158,27.6081,27.6081,18385.0
2016-11-25 11:30:00,35.93,35.94,35.92,35.93,37228.0,27.6158,27.6235,27.6081,27.6158,37228.0
2016-11-25 11:35:00,35.94,35.94,35.92,35.93,97790.0,27.6235,27.6235,27.6081,27.6158,97790.0
2016-11-25 11:40:00,35.94,35.95,35.93,35.95,21914.0,27.6235,27.6312,27.6158,27.6312,21914.0
2016-11-25 11:45:00,35.95,35.95,35.94,35.94,22110.0,27.6312,27.6312,27.6235,27.6235,22110.0
2016-11-25 11:50:00,35.94,35.95,35.92,35.93,59205.0,27.6235,27.6312,27.6081,27.6158,59205.0
2016-11-25 11:55:00,35.93,35.93,35.92,35.93,37604.0,27.6158,27.6158,27.6081,27.6158,37604.0
2016-11-25 12:00:00,35.93,35.93,35.91,35.92,143045.0,27.6158,27.6158,27.6004,27.6081,143045.0
2016-11-25 12:05:00,35.91,35.93,35.91,35.91,108532.0,27.6004,27.6158,27.6004,27.6004,108532.0
2016-11-25 12:10:00,35.91,35.93,35.91,35.92,79373.0,27.6004,27.6158,27.6004,27.6081,79373.0
2016-11-25 12:15:00,35.93,35.93,35.91,35.92,79898.0,27.6158,27.6158,27.6004,27.6081,79898.0
2016-11-25 12:20:00,35.91,35.92,35.91,35.91,62595.0,27.6004,27.6081,27.6004,27.6004,62595.0
2016-11-25 12:25:00,35.92,35.93,35.91,35.93,19926.0,27.6081,27.6158,27.6004,27.6158,19926.0
2016-11-25 12:30:00,35.92,35.94,35.92,35.93,28731.0,27.6081,27.6235,27.6081,27.6158,28731.0
2016-11-25 12:35:00,35.94,35.94,35.93,35.94,28911.0,27.6235,27.6235,27.6158,27.6235,28911.0
2016-11-25 12:40:00,35.94,35.94,35.93,35.93,49677.0,27.6235,27.6235,27.6158,27.6158,49677.0
2016-11-25 12:45:00,35.94,35.94,35.93,35.94,25337.0,27.6235,27.6235,27.6158,27.6235,25337.0
2016-11-25 12:50:00,35.93,35.95,35.93,35.95,67350.0,27.6158,27.6312,27.6158,27.6312,67350.0
2016-11-25 12:55:00,35.95,35.96,35.94,35.95,86982.0,27.6312,27.6388,27.6235,27.6312,86982.0
2016-11-28 09:30:00,35.9,35.9,35.86,35.89,189770.0,27.5927,27.5927,27.562,27.585,189770.0
2016-11-28 09:35:00,35.9,35.9,35.86,35.88,26998.0,27.5927,27.5927,27.562,27.5774,26998.0
2016-11-28 09:40:00,35.88,35.89,35.84,35.85,60435.0,27.5774,27.585,27.5466,27.5543,60435.0
2016-11-28 09:45:00,35.84,35.87,35.84,35.87,21118.0,27.5466,27.5697,27.5466,27.5697,21118.0
2016-11-28 09:50:00,35.86,35.87,35.84,35.87,163908.0,27.562,27.5697,27.5466,27.5697,163908.0
2016-11-28 09:55:00,35.87,35.87,35.84,35.86,31417.0,27.5697,27.5697,27.5466,27.562,31417.0
2016-11-28 10:00:00,35.85,35.86,35.83,35.85,141578.0,27.5543,27.562,27.5389,27.5543,141578.0
2016-11-28 10:05:00,35.85,35.9,35.85,35.9,76737.0,27.5543,27.5927,27.5543,27.5927,76737.0
2016-11-28 10:10:00,35.9,35.9,35.87,35.88,202160.0,27.5927,27.5927,27.5697,27.5774,202160.0
2016-11-28 10:15:00,35.88,35.89,35.87,35.88,106871.0,27.5774,27.585,27.5697,27.5774,106871.0
2016-11-28 10:20:00,35.88,35.9,35.88,35.9,95627.0,27.5774,27.5927,27.5774,27.5927,95627.0
2016-11-28 10:25:00,35.9,35.91,35.89,35.91,89040.0,27.5927,27.6004,27.585,27.6004,89040.0
2016-11-28 10:30:00,35.9,35.92,35.88,35.89,308673.0,27.5927,27.6081,27.5774,27.585,308673.0
2016-11-28 10:35:00,35.89,35.89,35.86,35.86,235777.0,27.585,27.585,27.562,27.562,235777.0
2016-11-28 10:40:00,35.85,35.86,35.82,35.82,257437.0,27.5543,27.562,27.5312,27.5312,257437.0
2016-11-28 10:45:00,35.82,35.84,35.82,35.84,134171.0,27.5312,27.5466,27.5312,27.5466,134171.0
2016-11-28 10:50:00,35.84,35.85,35.82,35.83,285039.0,27.5466,27.5543,27.5312,27.5389,285039.0
2016-11-28 10:55:00,35.83,35.83,35.79,35.8,284952.0,27.5389,27.5389,27.5082,27.5159,284952.0
2016-11-28 11:00:00,35.8,35.82,35.8,35.81,144334.0,27.5159,27.5312,27.5159,27.5236,144334.0
2016-11-28 11:05:00,35.82,35.82,35.8,35.8,175551.0,27.5312,27.5312,27.5159,27.5159,175551.0
2016-11-28 11:10:00,35.8,35.84,35.79,35.84,296178.0,27.5159,27.5466,27.5082,27.5466,296178.0
2016-11-28 11:15:00,35.83,35.84,35.82,35.83,90566.0,27.5389,27.5466,27.5312,27.5389,90566.0
2016-11-28 11:20:00,35.83,35.86,35.82,35.86,71721.0,27.5389,27.562,27.5312,27.562,71721.0
2016-11-28 11:25:00,35.86,35.88,35.85,35.85,96056.0,27.562,27.5774,27.5543,27.5543,96056.0
2016-11-28 11:30:00,35.84,35.87,35.84,35.86,107933.0,27.5466,27.5697,27.5466,27.562,107933.0
2016-11-28 11:35:00,35.86,35.87,35.84,35.84,117713.0,27.562,27.5697,27.5466,27.5466,117713.0
2016-11-28 11:40:00,35.84,35.85,35.82,35.83,37382.0,27.5466,27.5543,27.5312,27.5389,37382.0
2016-11-28 11:45:00,35.83,35.83,35.82,35.82,68791.0,27.5389,27.5389,27.5312,27.5312,68791.0
2016-11-28 11:50:00,35.83,35.83,35.82,35.83,26115.0,27.5389,27.5389,27.5312,27.5389,26115.0
2016-11-28 11:55:00,35.83,35.84,35.82,35.83,56228.0,27.5389,27.5466,27.5312,27.5389,56228.0
2016-11-28 12:00:00,35.83,35.84,35.82,35.84,85195.0,27.5389,27.5466,27.5312,27.5466,85195.0
2016-11-28 12:05:00,35.84,35.86,35.83,35.85,64531.0,27.5466,27.562,27.5389,27.5543,64531.0
2016-11-28 12:10:00,35.84,35.85,35.84,35.85,54141.0,27.5466,27.5543,27.5466,27.5543,54141.0
2016-11-28 12:15:00,35.85,35.86,35.84,35.85,32814.0,27.5543,27.562,27.5466,27.5543,32814.0
2016-11-28 12:20:00,35.85,35.87,35.85,35.87,21005.0,27.5543,27.5697,27.5543,27.5697,21005.0
2016-11-28 12:25:00,35.87,35.87,35.85,35.85,36977.0,27.5697,27.5697,27.5543,27.5543,36977.0
2016-11-28 12:30:00,35.85,35.88,35.85,35.88,76729.0,27.5543,27.5774,27.5543,27.5774,76729.0
2016-11-28 12:35:00,35.88,35.88,35.85,35.86,38739.0,27.5774,27.5774,27.5543,27.562,38739.0
2016-11-28 12:40:00,35.86,35.87,35.85,35.86,44512.0,27.562,27.5697,27.5543,27.562,44512.0
2016-11-28 12:45:00,35.86,35.86,35.85,35.86,44880.0,27.562,27.562,27.5543,27.562,44880.0
2016-11-28 12:50:00,35.86,35.87,35.85,35.86,59521.0,27.562,27.5697,27.5543,27.562,59521.0
2016-11-28 12:55:00,35.86,35.87,35.85,35.87,98143.0,27.562,27.5697,27.5543,27.5697,98143.0
2016-11-28 13:00:00,35.86,35.87,35.86,35.86,32267.0,27.562,27.5697,27.562,27.562,32267.0
2016-11-28 13:05:00,35.86,35.86,35.85,35.86,8775.0,27.562,27.562,27.5543,27.562,8775.0
2016-11-28 13:10:00,35.85,35.86,35.85,35.85,26648.0,27.5543,27.562,27.5543,27.5543,26648.0
2016-11-28 13:15:00,35.85,35.87,35.85,35.87,34699.0,27.5543,27.5697,27.5543,27.5697,34699.0
2016-11-28 13:20:00,35.86,35.87,35.85,35.86,38926.0,27.562,27.5697,27.5543,27.562,38926.0
2016-11-28 13:25:00,35.86,35.88,35.86,35.87,56195.0,27.562,27.5774,27.562,27.5697,56195.0
2016-11-28 13:30:00,35.87,35.88,35.86,35.88,38126.0,27.5697,27.5774,27.562,27.5774,38126.0
2016-11-28 13:35:00,35.88,35.89,35.87,35.89,63899.0,27.5774,27.585,27.5697,27.585,63899.0
2016-11-28 13:40:00,35.89,35.89,35.88,35.89,13512.0,27.585,27.585,27.5774,27.585,13512.0
2016-11-28 13:45:00,35.89,35.89,35.88,35.89,139993.0,27.585,27.585,27.5774,27.585,139993.0
2016-11-28 13:50:00,35.89,35.89,35.88,35.89,79497.0,27.585,27.585,27.5774,27.585,79497.0
2016-11-28 13:55:00,35.89,35.9,35.88,35.9,41283.0,27.585,27.5927,27.5774,27.5927,41283.0
2016-11-28 14:00:00,35.9,35.91,35.89,35.91,63876.0,27.5927,27.6004,27.585,27.6004,63876.0
2016-11-28 14:05:00,35.91,35.91,35.9,35.91,29646.0,27.6004,27.6004,27.5927,27.6004,29646.0
2016-11-28 14:10:00,35.91,35.92,35.9,35.91,366670.0,27.6004,27.6081,27.5927,27.6004,366670.0
2016-11-28 14:15:00,35.91,35.91,35.9,35.91,208751.0,27.6004,27.6004,27.5927,27.6004,208751.0
2016-11-28 14:20:00,35.91,35.91,35.89,35.9,77254.0,27.6004,27.6004,27.585,27.5927,77254.0
2016-11-28 14:25:00,35.89,35.9,35.89,35.9,22767.0,27.585,27.5927,27.585,27.5927,22767.0
2016-11-28 14:30:00,35.89,35.89,35.88,35.89,37525.0,27.585,27.585,27.5774,27.585,37525.0
2016-11-28 14:35:00,35.89,35.9,35.88,35.89,98053.0,27.585,27.5927,27.5774,27.585,98053.0
2016-11-28 14:40:00,35.89,35.89,35.87,35.88,101962.0,27.585,27.585,27.5697,27.5774,101962.0
2016-11-28 14:45:00,35.88,35.88,35.87,35.88,143855.0,27.5774,27.5774,27.5697,27.5774,143855.0
2016-11-28 14:50:00,35.88,35.88,35.87,35.88,49453.0,27.5774,27.5774,27.5697,27.5774,49453.0
2016-11-28 14:55:00,35.88,35.88,35.86,35.87,74263.0,27.5774,27.5774,27.562,27.5697,74263.0
2016-11-28 15:00:00,35.87,35.87,35.86,35.87,50470.0,27.5697,27.5697,27.562,27.5697,50470.0
2016-11-28 15:05:00,35.87,35.87,35.86,35.87,118786.0,27.5697,27.5697,27.562,27.5697,118786.0
2016-11-28 15:10:00,35.87,35.87,35.85,35.87,134303.0,27.5697,27.5697,27.5543,27.5697,134303.0
2016-11-28 15:15:00,35.86,35.87,35.85,35.86,79852.0,27.562,27.5697,27.5543,27.562,79852.0
2016-11-28 15:20:00,35.86,35.86,35.84,35.84,128512.0,27.562,27.562,27.5466,27.5466,128512.0
2016-11-28 15:25:00,35.84,35.85,35.82,35.83,94693.0,27.5466,27.5543,27.5312,27.5389,94693.0
2016-11-28 15:30:00,35.83,35.84,35.82,35.84,72181.0,27.5389,27.5466,27.5312,27.5466,72181.0
2016-11-28 15:35:00,35.84,35.84,35.83,35.84,47261.0,27.5466,27.5466,27.5389,27.5466,47261.0
2016-11-28 15:40:00,35.84,35.84,35.82,35.83,81753.0,27.5466,27.5466,27.5312,27.5389,81753.0
2016-11-28 15:45:00,35.82,35.83,35.81,35.82,93238.0,27.5312,27.5389,27.5236,27.5312,93238.0
2016-11-28 15:50:00,35.81,35.82,35.8,35.82,162664.0,27.5236,27.5312,27.5159,27.5312,162664.0
2016-11-28 15:55:00,35.81,35.82,35.81,35.81,289325.0,27.5236,27.5312,27.5236,27.5236,289325.0
2016-11-29 09:30:00,35.82,35.85,35.8,35.85,231455.0,27.5312,27.5543,27.5159,27.5543,231455.0
2016-11-29 09:35:00,35.85,35.86,35.84,35.85,61599.0,27.5543,27.562,27.5466,27.5543,61599.0
2016-11-29 09:40:00,35.85,35.86,35.81,35.82,41370.0,27.5543,27.562,27.5236,27.5312,41370.0
2016-11-29 09:45:00,35.82,35.82,35.76,35.77,94242.0,27.5312,27.5312,27.4851,27.4928,94242.0
2016-11-29 09:50:00,35.76,35.81,35.76,35.8,20114.0,27.4851,27.5236,27.4851,27.5159,20114.0
2016-11-29 09:55:00,35.8,35.81,35.79,35.8,52246.0,27.5159,27.5236,27.5082,27.5159,52246.0
2016-11-29 10:00:00,35.8,35.82,35.79,35.8,190952.0,27.5159,27.5312,27.5082,27.5159,190952.0
2016-11-29 10:05:00,35.8,35.87,35.8,35.86,32727.0,27.5159,27.5697,27.5159,27.562,32727.0
2016-11-29 10:10:00,35.86,35.89,35.85,35.88,51247.0,27.562,27.585,27.5543,27.5774,51247.0
2016-11-29 10:15:00,35.89,35.91,35.89,35.91,26789.0,27.585,27.6004,27.585,27.6004,26789.0
2016-11-29 10:20:00,35.91,35.94,35.91,35.94,32029.0,27.6004,27.6235,27.6004,27.6235,32029.0
2016-11-29 10:25:00,35.94,35.95,35.9,35.91,109867.0,27.6235,27.6312,27.5927,27.6004,109867.0
2016-11-29 10:30:00,35.91,35.93,35.9,35.91,24479.0,27.6004,27.6158,27.5927,27.6004,24479.0
2016-11-29 10:35:00,35.91,35.93,35.91,35.92,57364.0,27.6004,27.6158,27.6004,27.6081,57364.0
2016-11-29 10:40:00,35.93,35.94,35.92,35.94,108232.0,27.6158,27.6235,27.6081,27.6235,108232.0
2016-11-29 10:45:00,35.94,35.96,35.94,35.95,55364.0,27.6235,27.6388,27.6235,27.6312,55364.0
2016-11-29 10:50:00,35.95,35.97,35.94,35.96,29391.0,27.6312,27.6465,27.6235,27.6388,29391.0
2016-11-29 10:55:00,35.95,35.97,35.93,35.95,36771.0,27.6312,27.6465,27.6158,27.6312,36771.0
2016-11-29 11:00:00,35.95,35.95,35.92,35.92,49522.0,27.6312,27.6312,27.6081,27.6081,49522.0
2016-11-29 11:05:00,35.92,35.93,35.91,35.91,75491.0,27.6081,27.6158,27.6004,27.6004,75491.0
2016-11-29 11:10:00,35.91,35.92,35.89,35.91,50612.0,27.6004,27.6081,27.585,27.6004,50612.0
2016-11-29 11:15:00,35.91,35.91,35.88,35.89,46036.0,27.6004,27.6004,27.5774,27.585,46036.0
2016-11-29 11:20:00,35.89,35.89,35.88,35.89,24090.0,27.585,27.585,27.5774,27.585,24090.0
2016-11-29 11:25:00,35.89,35.92,35.88,35.91,53047.0,27.585,27.6081,27.5774,27.6004,53047.0
2016-11-29 11:30:00,35.92,35.96,35.91,35.95,73021.0,27.6081,27.6388,27.6004,27.6312,73021.0
2016-11-29 11:35:00,35.94,35.97,35.94,35.95,104469.0,27.6235,27.6465,27.6235,27.6312,104469.0
2016-11-29 11:40:00,35.95,36.0,35.94,35.98,133512.0,27.6312,27.6696,27.6235,27.6542,133512.0
2016-11-29 11:45:00,35.98,35.99,35.96,35.98,62752.0,27.6542,27.6619,27.6388,27.6542,62752.0
2016-11-29 11:50:00,35.98,35.99,35.98,35.99,27735.0,27.6542,27.6619,27.6542,27.6619,27735.0
2016-11-29 11:55:00,35.99,36.0,35.97,36.0,97816.0,27.6619,27.6696,27.6465,27.6696,97816.0
2016-11-29 12:00:00,36.0,36.01,35.99,36.0,43955.0,27.6696,27.6773,27.6619,27.6696,43955.0
2016-11-29 12:05:00,36.01,36.01,35.98,35.98,103237.0,27.6773,27.6773,27.6542,27.6542,103237.0
2016-11-29 12:10:00,35.99,35.99,35.97,35.98,81949.0,27.6619,27.6619,27.6465,27.6542,81949.0
2016-11-29 12:15:00,35.97,35.99,35.97,35.98,69771.0,27.6465,27.6619,27.6465,27.6542,69771.0
2016-11-29 12:20:00,35.98,35.99,35.98,35.98,48603.0,27.6542,27.6619,27.6542,27.6542,48603.0
2016-11-29 12:25:00,35.98,36.01,35.98,36.01,42456.0,27.6542,27.6773,27.6542,27.6773,42456.0
2016-11-29 12:30:00,36.01,36.01,36.0,36.01,72824.0,27.6773,27.6773,27.6696,27.6773,72824.0
2016-11-29 12:35:00,36.01,36.02,36.0,36.01,47806.0,27.6773,27.685,27.6696,27.6773,47806.0
2016-11-29 12:40:00,36.01,36.02,36.0,36.02,50243.0,27.6773,27.685,27.6696,27.685,50243.0
2016-11-29 12:45:00,36.02,36.03,36.01,36.02,47910.0,27.685,27.6926,27.6773,27.685,47910.0
2016-11-29 12:50:00,36.03,36.03,36.02,36.02,64243.0,27.6926,27.6926,27.685,27.685,64243.0
2016-11-29 12:55:00,36.03,36.03,36.01,36.03,371953.0,27.6926,27.6926,27.6773,27.6926,371953.0
2016-11-29 13:00:00,36.03,36.05,36.02,36.04,53298.0,27.6926,27.708,27.685,27.7003,53298.0
2016-11-29 13:05:00,36.05,36.05,36.03,36.05,52475.0,27.708,27.708,27.6926,27.708,52475.0
2016-11-29 13:10:00,36.04,36.05,36.04,36.05,39794.0,27.7003,27.708,27.7003,27.708,39794.0
2016-11-29 13:15:00,36.05,36.05,36.04,36.05,68182.0,27.708,27.708,27.7003,27.708,68182.0
2016-11-29 13:20:00,36.05,36.05,36.04,36.04,60059.0,27.708,27.708,27.7003,27.7003,60059.0
2016-11-29 13:25:00,36.04,36.05,36.03,36.05,47977.0,27.7003,27.708,27.6926,27.708,47977.0
2016-11-29 13:30:00,36.05,36.05,36.04,36.05,27469.0,27.708,27.708,27.7003,27.708,27469.0
2016-11-29 13:35:00,36.05,36.06,36.04,36.05,224631.0,27.708,27.7157,27.7003,27.708,224631.0
2016-11-29 13:40:00,36.06,36.06,36.04,36.06,134496.0,27.7157,27.7157,27.7003,27.7157,134496.0
2016-11-29 13:45:00,36.05,36.06,36.05,36.05,56083.0,27.708,27.7157,27.708,27.708,56083.0
2016-11-29 13:50:00,36.06,36.06,36.04,36.05,175534.0,27.7157,27.7157,27.7003,27.708,175534.0
2016-11-29 13:55:00,36.05,36.07,36.04,36.07,85600.0,27.708,27.7234,27.7003,27.7234,85600.0
2016-11-29 14:00:00,36.07,36.08,36.06,36.07,70422.0,27.7234,27.7311,27.7157,27.7234,70422.0
2016-11-29 14:05:00,36.06,36.07,36.06,36.07,41238.0,27.7157,27.7234,27.7157,27.7234,41238.0
2016-11-29 14:10:00,36.07,36.07,36.05,36.06,64445.0,27.7234,27.7234,27.708,27.7157,64445.0
2016-11-29 14:15:00,36.05,36.07,36.05,36.05,103085.0,27.708,27.7234,27.708,27.708,103085.0
2016-11-29 14:20:00,36.05,36.06,36.04,36.05,57668.0,27.708,27.7157,27.7003,27.708,57668.0
2016-11-29 14:25:00,36.05,36.05,36.04,36.05,79147.0,27.708,27.708,27.7003,27.708,79147.0
2016-11-29 14:30:00,36.05,36.06,36.04,36.06,109522.0,27.708,27.7157,27.7003,27.7157,109522.0
2016-11-29 14:35:00,36.05,36.06,36.05,36.06,54959.0,27.708,27.7157,27.708,27.7157,54959.0
2016-11-29 14:40:00,36.05,36.07,36.05,36.07,62302.0,27.708,27.7234,27.708,27.7234,62302.0
2016-11-29 14:45:00,36.07,36.08,36.06,36.07,128264.0,27.7234,27.7311,27.7157,27.7234,128264.0
2016-11-29 14:50:00,36.08,36.08,36.06,36.07,87749.0,27.7311,27.7311,27.7157,27.7234,87749.0
2016-11-29 14:55:00,36.07,36.07,36.06,36.07,134376.0,27.7234,27.7234,27.7157,27.7234,134376.0
2016-11-29 15:00:00,36.06,36.07,36.04,36.04,89483.0,27.7157,27.7234,27.7003,27.7003,89483.0
2016-11-29 15:05:00,36.05,36.05,36.02,36.02,95602.0,27.708,27.708,27.685,27.685,95602.0
2016-11-29 15:10:00,36.02,36.04,36.02,36.04,115621.0,27.685,27.7003,27.685,27.7003,115621.0
2016-11-29 15:15:00,36.04,36.04,36.01,36.02,93326.0,27.7003,27.7003,27.6773,27.685,93326.0
2016-11-29 15:20:00,36.02,36.04,36.01,36.03,109616.0,27.685,27.7003,27.6773,27.6926,109616.0
2016-11-29 15:25:00,36.03,36.03,36.02,36.03,107002.0,27.6926,27.6926,27.685,27.6926,107002.0
2016-11-29 15:30:00,36.02,36.03,36.01,36.02,53962.0,27.685,27.6926,27.6773,27.685,53962.0
2016-11-29 15:35:00,36.01,36.02,35.99,36.0,153368.0,27.6773,27.685,27.6619,27.6696,153368.0
2016-11-29 15:40:00,36.0,36.0,35.99,36.0,37183.0,27.6696,27.6696,27.6619,27.6696,37183.0
2016-11-29 15:45:00,36.0,36.0,35.98,36.0,145725.0,27.6696,27.6696,27.6542,27.6696,145725.0
2016-11-29 15:50:00,35.99,36.01,35.98,36.01,164963.0,27.6619,27.6773,27.6542,27.6773,164963.0
2016-11-29 15:55:00,36.0,36.01,35.99,36.0,212458.0,27.6696,27.6773,27.6619,27.6696,212458.0
2016-11-30 09:30:00,36.12,36.12,36.07,36.11,144271.0,27.7618,27.7618,27.7234,27.7541,144271.0
2016-11-30 09:35:00,36.11,36.12,36.09,36.1,293875.0,27.7541,27.7618,27.7388,27.7464,293875.0
2016-11-30 09:40:00,36.1,36.11,36.07,36.08,89593.0,27.7464,27.7541,27.7234,27.7311,89593.0
2016-11-30 09:45:00,36.08,36.1,36.06,36.07,60052.0,27.7311,27.7464,27.7157,27.7234,60052.0
2016-11-30 09:50:00,36.07,36.08,36.06,36.08,37136.0,27.7234,27.7311,27.7157,27.7311,37136.0
2016-11-30 09:55:00,36.08,36.09,36.06,36.06,39067.0,27.7311,27.7388,27.7157,27.7157,39067.0
2016-11-30 10:00:00,36.06,36.07,36.03,36.03,127841.0,27.7157,27.7234,27.6926,27.6926,127841.0
2016-11-30 10:05:00,36.04,36.06,36.03,36.04,38725.0,27.7003,27.7157,27.6926,27.7003,38725.0
2016-11-30 10:10:00,36.05,36.06,36.03,36.05,59057.0,27.708,27.7157,27.6926,27.708,59057.0
2016-11-30 10:15:00,36.04,36.05,36.01,36.01,40380.0,27.7003,27.708,27.6773,27.6773,40380.0
2016-11-30 10:20:00,36.01,36.03,36.01,36.01,161702.0,27.6773,27.6926,27.6773,27.6773,161702.0
2016-11-30 10:25:00,36.01,36.03,36.0,36.01,51028.0,27.6773,27.6926,27.6696,27.6773,51028.0
2016-11-30 10:30:00,36.02,36.03,36.01,36.02,140796.0,27.685,27.6926,27.6773,27.685,140796.0
2016-11-30 10:35:00,36.03,36.08,36.01,36.06,94823.0,27.6926,27.7311,27.6773,27.7157,94823.0
2016-11-30 10:40:00,36.07,36.09,36.06,36.08,137261.0,27.7234,27.7388,27.7157,27.7311,137261.0
2016-11-30 10:45:00,36.08,36.08,36.05,36.07,106282.0,27.7311,27.7311,27.708,27.7234,106282.0
2016-11-30 10:50:00,36.07,36.07,36.04,36.05,49957.0,27.7234,27.7234,27.7003,27.708,49957.0
2016-11-30 10:55:00,36.05,36.08,36.04,36.05,206202.0,27.708,27.7311,27.7003,27.708,206202.0
2016-11-30 11:00:00,36.05,36.06,36.0,36.02,142435.0,27.708,27.7157,27.6696,27.685,142435.0
2016-11-30 11:05:00,36.02,36.04,36.0,36.04,90845.0,27.685,27.7003,27.6696,27.7003,90845.0
2016-11-30 11:10:00,36.04,36.06,36.03,36.05,94486.0,27.7003,27.7157,27.6926,27.708,94486.0
2016-11-30 11:15:00,36.04,36.04,35.97,36.0,136068.0,27.7003,27.7003,27.6465,27.6696,136068.0
2016-11-30 11:20:00,35.99,36.02,35.99,36.0,50033.0,27.6619,27.685,27.6619,27.6696,50033.0
2016-11-30 11:25:00,35.99,36.0,35.94,35.94,93931.0,27.6619,27.6696,27.6235,27.6235,93931.0
2016-11-30 11:30:00,35.94,35.96,35.92,35.93,193477.0,27.6235,27.6388,27.6081,27.6158,193477.0
2016-11-30 11:35:00,35.93,35.97,35.92,35.96,62211.0,27.6158,27.6465,27.6081,27.6388,62211.0
2016-11-30 11:40:00,35.97,35.99,35.96,35.98,44398.0,27.6465,27.6619,27.6388,27.6542,44398.0
2016-11-30 11:45:00,35.99,36.0,35.98,36.0,77420.0,27.6619,27.6696,27.6542,27.6696,77420.0
2016-11-30 11:50:00,36.0,36.0,35.97,36.0,76005.0,27.6696,27.6696,27.6465,27.6696,76005.0
2016-11-30 11:55:00,36.0,36.0,35.96,35.97,63805.0,27.6696,27.6696,27.6388,27.6465,63805.0
2016-11-30 12:00:00,35.97,35.99,35.97,35.98,110746.0,27.6465,27.6619,27.6465,27.6542,110746.0
2016-11-30 12:05:00,35.97,35.97,35.95,35.97,66985.0,27.6465,27.6465,27.6312,27.6465,66985.0
2016-11-30 12:10:00,35.97,35.98,35.95,35.95,50746.0,27.6465,27.6542,27.6312,27.6312,50746.0
2016-11-30 12:15:00,35.95,35.97,35.95,35.96,55885.0,27.6312,27.6465,27.6312,27.6388,55885.0
2016-11-30 12:20:00,35.97,35.98,35.96,35.97,60271.0,27.6465,27.6542,27.6388,27.6465,60271.0
2016-11-30 12:25:00,35.97,35.99,35.97,35.98,50272.0,27.6465,27.6619,27.6465,27.6542,50272.0
2016-11-30 12:30:00,35.98,36.0,35.97,36.0,138783.0,27.6542,27.6696,27.6465,27.6696,138783.0
2016-11-30 12:35:00,35.99,36.0,35.98,35.99,57371.0,27.6619,27.6696,27.6542,27.6619,57371.0
2016-11-30 12:40:00,35.99,36.02,35.98,36.01,61637.0,27.6619,27.685,27.6542,27.6773,61637.0
2016-11-30 12:45:00,36.0,36.01,35.99,36.0,160504.0,27.6696,27.6773,27.6619,27.6696,160504.0
2016-11-30 12:50:00,36.0,36.01,35.99,36.01,78205.0,27.6696,27.6773,27.6619,27.6773,78205.0
2016-11-30 12:55:00,36.0,36.02,36.0,36.02,46599.0,27.6696,27.685,27.6696,27.685,46599.0
2016-11-30 13:00:00,36.02,36.02,35.99,36.0,77602.0,27.685,27.685,27.6619,27.6696,77602.0
2016-11-30 13:05:00,35.99,36.0,35.98,35.99,32834.0,27.6619,27.6696,27.6542,27.6619,32834.0
2016-11-30 13:10:00,35.98,35.99,35.98,35.99,60636.0,27.6542,27.6619,27.6542,27.6619,60636.0
2016-11-30 13:15:00,35.99,36.01,35.98,36.01,35537.0,27.6619,27.6773,27.6542,27.6773,35537.0
2016-11-30 13:20:00,36.01,36.01,35.99,35.99,81691.0,27.6773,27.6773,27.6619,27.6619,81691.0
2016-11-30 13:25:00,36.0,36.01,35.99,36.01,78572.0,27.6696,27.6773,27.6619,27.6773,78572.0
2016-11-30 13:30:00,36.0,36.01,36.0,36.01,20212.0,27.6696,27.6773,27.6696,27.6773,20212.0
2016-11-30 13:35:00,36.01,36.01,36.0,36.01,60859.0,27.6773,27.6773,27.6696,27.6773,60859.0
2016-11-30 13:40:00,36.0,36.01,35.99,36.01,103611.0,27.6696,27.6773,27.6619,27.6773,103611.0
2016-11-30 13:45:00,36.0,36.01,36.0,36.01,97521.0,27.6696,27.6773,27.6696,27.6773,97521.0
2016-11-30 13:50:00,36.01,36.01,36.0,36.01,85290.0,27.6773,27.6773,27.6696,27.6773,85290.0
2016-11-30 13:55:00,36.0,36.02,36.0,36.01,50728.0,27.6696,27.685,27.6696,27.6773,50728.0
2016-11-30 14:00:00,36.02,36.02,35.99,36.0,35811.0,27.685,27.685,27.6619,27.6696,35811.0
2016-11-30 14:05:00,36.0,36.0,35.96,35.96,86089.0,27.6696,27.6696,27.6388,27.6388,86089.0
2016-11-30 14:10:00,35.96,35.98,35.96,35.97,52556.0,27.6388,27.6542,27.6388,27.6465,52556.0
2016-11-30 14:15:00,35.97,35.98,35.95,35.98,633185.0,27.6465,27.6542,27.6312,27.6542,633185.0
2016-11-30 14:20:00,35.98,35.99,35.97,35.97,77076.0,27.6542,27.6619,27.6465,27.6465,77076.0
2016-11-30 14:25:00,35.98,35.98,35.97,35.98,125313.0,27.6542,27.6542,27.6465,27.6542,125313.0
2016-11-30 14:30:00,35.98,35.98,35.96,35.97,92960.0,27.6542,27.6542,27.6388,27.6465,92960.0
2016-11-30 14:35:00,35.97,35.97,35.96,35.96,156259.0,27.6465,27.6465,27.6388,27.6388,156259.0
2016-11-30 14:40:00,35.96,35.97,35.95,35.95,133257.0,27.6388,27.6465,27.6312,27.6312,133257.0
2016-11-30 14:45:00,35.95,35.97,35.94,35.97,116245.0,27.6312,27.6465,27.6235,27.6465,116245.0
2016-11-30 14:50:00,35.97,35.98,35.96,35.98,111401.0,27.6465,27.6542,27.6388,27.6542,111401.0
2016-11-30 14:55:00,35.98,35.98,35.95,35.96,91828.0,27.6542,27.6542,27.6312,27.6388,91828.0
2016-11-30 15:00:00,35.96,35.98,35.95,35.98,138025.0,27.6388,27.6542,27.6312,27.6542,138025.0
2016-11-30 15:05:00,35.98,35.98,35.95,35.96,117916.0,27.6542,27.6542,27.6312,27.6388,117916.0
2016-11-30 15:10:00,35.95,35.97,35.95,35.97,61403.0,27.6312,27.6465,27.6312,27.6465,61403.0
2016-11-30 15:15:00,35.97,35.99,35.96,35.98,69966.0,27.6465,27.6619,27.6388,27.6542,69966.0
2016-11-30 15:20:00,35.98,36.0,35.97,36.0,71970.0,27.6542,27.6696,27.6465,27.6696,71970.0
2016-11-30 15:25:00,36.0,36.01,35.99,36.0,89551.0,27.6696,27.6773,27.6619,27.6696,89551.0
2016-11-30 15:30:00,36.0,36.0,35.97,35.99,117458.0,27.6696,27.6696,27.6465,27.6619,117458.0
2016-11-30 15:35:00,35.98,35.99,35.97,35.98,232576.0,27.6542,27.6619,27.6465,27.6542,232576.0
2016-11-30 15:40:00,35.98,35.99,35.98,35.99,121838.0,27.6542,27.6619,27.6542,27.6619,121838.0
2016-11-30 15:45:00,35.99,36.01,35.98,36.01,219298.0,27.6619,27.6773,27.6542,27.6773,219298.0
2016-11-30 15:50:00,36.01,36.01,35.97,35.99,834520.0,27.6773,27.6773,27.6465,27.6619,834520.0
2016-11-30 15:55:00,35.99,36.01,35.95,35.95,717438.0,27.6619,27.6773,27.6312,27.6312,717438.0
2016-12-01 09:30:00,35.97,35.99,35.92,35.92,160139.0,27.6465,27.6619,27.6081,27.6081,160139.0
2016-12-01 09:35:00,35.93,35.94,35.9,35.91,27561.0,27.6158,27.6235,27.5927,27.6004,27561.0
2016-12-01 09:40:00,35.91,35.93,35.89,35.92,95956.0,27.6004,27.6158,27.585,27.6081,95956.0
2016-12-01 09:45:00,35.91,35.94,35.91,35.91,35296.0,27.6004,27.6235,27.6004,27.6004,35296.0
2016-12-01 09:50:00,35.91,35.93,35.85,35.85,284487.0,27.6004,27.6158,27.5543,27.5543,284487.0
2016-12-01 09:55:00,35.84,35.9,35.83,35.89,679809.0,27.5466,27.5927,27.5389,27.585,679809.0
2016-12-01 10:00:00,35.88,35.93,35.86,35.92,762904.0,27.5774,27.6158,27.562,27.6081,762904.0
2016-12-01 10:05:00,35.92,35.95,35.92,35.94,148160.0,27.6081,27.6312,27.6081,27.6235,148160.0
2016-12-01 10:10:00,35.93,35.94,35.9,35.91,211742.0,27.6158,27.6235,27.5927,27.6004,211742.0
2016-12-01 10:15:00,35.91,35.93,35.9,35.93,80573.0,27.6004,27.6158,27.5927,27.6158,80573.0
2016-12-01 10:20:00,35.93,35.93,35.88,35.88,57351.0,27.6158,27.6158,27.5774,27.5774,57351.0
2016-12-01 10:25:00,35.89,35.91,35.88,35.89,85421.0,27.585,27.6004,27.5774,27.585,85421.0
2016-12-01 10:30:00,35.89,35.89,35.86,35.86,80019.0,27.585,27.585,27.562,27.562,80019.0
2016-12-01 10:35:00,35.87,35.9,35.85,35.86,69849.0,27.5697,27.5927,27.5543,27.562,69849.0
2016-12-01 10:40:00,35.87,35.88,35.85,35.86,72469.0,27.5697,27.5774,27.5543,27.562,72469.0
2016-12-01 10:45:00,35.86,35.88,35.85,35.87,69534.0,27.562,27.5774,27.5543,27.5697,69534.0
2016-12-01 10:50:00,35.87,35.89,35.87,35.89,82753.0,27.5697,27.585,27.5697,27.585,82753.0
2016-12-01 10:55:00,35.89,35.93,35.88,35.93,18864.0,27.585,27.6158,27.5774,27.6158,18864.0
2016-12-01 11:00:00,35.93,35.93,35.9,35.92,64902.0,27.6158,27.6158,27.5927,27.6081,64902.0
2016-12-01 11:05:00,35.93,35.95,35.92,35.95,34889.0,27.6158,27.6312,27.6081,27.6312,34889.0
2016-12-01 11:10:00,35.94,35.96,35.91,35.91,108042.0,27.6235,27.6388,27.6004,27.6004,108042.0
2016-12-01 11:15:00,35.91,35.92,35.89,35.91,20638.0,27.6004,27.6081,27.585,27.6004,20638.0
2016-12-01 11:20:00,35.91,35.96,35.9,35.95,56617.0,27.6004,27.6388,27.5927,27.6312,56617.0
2016-12-01 11:25:00,35.94,35.95,35.93,35.95,25757.0,27.6235,27.6312,27.6158,27.6312,25757.0
2016-12-01 11:30:00,35.95,35.98,35.92,35.98,60124.0,27.6312,27.6542,27.6081,27.6542,60124.0
2016-12-01 11:35:00,35.98,36.0,35.97,35.99,41434.0,27.6542,27.6696,27.6465,27.6619,41434.0
2016-12-01 11:40:00,35.98,36.0,35.96,35.99,31628.0,27.6542,27.6696,27.6388,27.6619,31628.0
2016-12-01 11:45:00,35.98,36.01,35.98,35.98,22211.0,27.6542,27.6773,27.6542,27.6542,22211.0
2016-12-01 11:50:00,35.98,36.0,35.98,35.99,73369.0,27.6542,27.6696,27.6542,27.6619,73369.0
2016-12-01 11:55:00,35.99,35.99,35.97,35.97,39792.0,27.6619,27.6619,27.6465,27.6465,39792.0
2016-12-01 12:00:00,35.98,35.98,35.96,35.96,37398.0,27.6542,27.6542,27.6388,27.6388,37398.0
2016-12-01 12:05:00,35.97,35.97,35.95,35.95,19389.0,27.6465,27.6465,27.6312,27.6312,19389.0
2016-12-01 12:10:00,35.95,35.96,35.94,35.95,14004.0,27.6312,27.6388,27.6235,27.6312,14004.0
2016-12-01 12:15:00,35.95,35.95,35.93,35.94,22073.0,27.6312,27.6312,27.6158,27.6235,22073.0
2016-12-01 12:20:00,35.93,35.95,35.93,35.93,97104.0,27.6158,27.6312,27.6158,27.6158,97104.0
2016-12-01 12:25:00,35.94,35.94,35.92,35.93,27900.0,27.6235,27.6235,27.6081,27.6158,27900.0
2016-12-01 12:30:00,35.92,35.96,35.92,35.95,43431.0,27.6081,27.6388,27.6081,27.6312,43431.0
2016-12-01 12:35:00,35.96,35.96,35.93,35.93,136393.0,27.6388,27.6388,27.6158,27.6158,136393.0
2016-12-01 12:40:00,35.93,35.94,35.9,35.91,63451.0,27.6158,27.6235,27.5927,27.6004,63451.0
2016-12-01 12:45:00,35.91,35.93,35.9,35.91,186493.0,27.6004,27.6158,27.5927,27.6004,186493.0
2016-12-01 12:50:00,35.9,35.92,35.9,35.91,63336.0,27.5927,27.6081,27.5927,27.6004,63336.0
2016-12-01 12:55:00,35.91,35.92,35.89,35.9,178755.0,27.6004,27.6081,27.585,27.5927,178755.0
2016-12-01 13:00:00,35.9,35.91,35.89,35.9,33936.0,27.5927,27.6004,27.585,27.5927,33936.0
2016-12-01 13:05:00,35.9,35.9,35.85,35.86,72961.0,27.5927,27.5927,27.5543,27.562,72961.0
2016-12-01 13:10:00,35.86,35.88,35.85,35.87,21287.0,27.562,27.5774,27.5543,27.5697,21287.0
2016-12-01 13:15:00,35.88,35.88,35.86,35.87,121425.0,27.5774,27.5774,27.562,27.5697,121425.0
2016-12-01 13:20:00,35.87,35.87,35.84,35.85,27402.0,27.5697,27.5697,27.5466,27.5543,27402.0
2016-12-01 13:25:00,35.85,35.86,35.84,35.86,20009.0,27.5543,27.562,27.5466,27.562,20009.0
2016-12-01 13:30:00,35.86,35.89,35.85,35.88,58805.0,27.562,27.585,27.5543,27.5774,58805.0
2016-12-01 13:35:00,35.87,35.88,35.87,35.88,21218.0,27.5697,27.5774,27.5697,27.5774,21218.0
2016-12-01 13:40:00,35.87,35.89,35.87,35.88,32601.0,27.5697,27.585,27.5697,27.5774,32601.0
2016-12-01 13:45:00,35.88,35.88,35.86,35.87,56242.0,27.5774,27.5774,27.562,27.5697,56242.0
2016-12-01 13:50:00,35.87,35.87,35.86,35.87,35240.0,27.5697,27.5697,27.562,27.5697,35240.0
2016-12-01 13:55:00,35.87,35.89,35.86,35.88,69070.0,27.5697,27.585,27.562,27.5774,69070.0
2016-12-01 14:00:00,35.88,35.9,35.87,35.9,63625.0,27.5774,27.5927,27.5697,27.5927,63625.0
2016-12-01 14:05:00,35.89,35.9,35.89,35.9,47305.0,27.585,27.5927,27.585,27.5927,47305.0
2016-12-01 14:10:00,35.89,35.9,35.88,35.9,62244.0,27.585,27.5927,27.5774,27.5927,62244.0
2016-12-01 14:15:00,35.9,35.93,35.89,35.92,225996.0,27.5927,27.6158,27.585,27.6081,225996.0
2016-12-01 14:20:00,35.92,35.92,35.91,35.92,45643.0,27.6081,27.6081,27.6004,27.6081,45643.0
2016-12-01 14:25:00,35.92,35.93,35.91,35.91,77644.0,27.6081,27.6158,27.6004,27.6004,77644.0
2016-12-01 14:30:00,35.91,35.92,35.9,35.91,47522.0,27.6004,27.6081,27.5927,27.6004,47522.0
2016-12-01 14:35:00,35.92,35.92,35.9,35.92,54107.0,27.6081,27.6081,27.5927,27.6081,54107.0
2016-12-01 14:40:00,35.92,35.93,35.9,35.91,44856.0,27.6081,27.6158,27.5927,27.6004,44856.0
2016-12-01 14:45:00,35.91,35.92,35.89,35.9,30780.0,27.6004,27.6081,27.585,27.5927,30780.0
2016-12-01 14:50:00,35.9,35.91,35.89,35.9,53056.0,27.5927,27.6004,27.585,27.5927,53056.0
2016-12-01 14:55:00,35.89,35.91,35.89,35.91,57107.0,27.585,27.6004,27.585,27.6004,57107.0
2016-12-01 15:00:00,35.9,35.9,35.89,35.89,169705.0,27.5927,27.5927,27.585,27.585,169705.0
2016-12-01 15:05:00,35.9,35.9,35.88,35.89,142478.0,27.5927,27.5927,27.5774,27.585,142478.0
2016-12-01 15:10:00,35.89,35.9,35.88,35.89,59981.0,27.585,27.5927,27.5774,27.585,59981.0
2016-12-01 15:15:00,35.89,35.89,35.87,35.87,50783.0,27.585,27.585,27.5697,27.5697,50783.0
2016-12-01 15:20:00,35.87,35.88,35.84,35.84,232286.0,27.5697,27.5774,27.5466,27.5466,232286.0
2016-12-01 15:25:00,35.85,35.86,35.84,35.86,94337.0,27.5543,27.562,27.5466,27.562,94337.0
2016-12-01 15:30:00,35.85,35.86,35.84,35.85,73336.0,27.5543,27.562,27.5466,27.5543,73336.0
2016-12-01 15:35:00,35.85,35.86,35.84,35.86,172893.0,27.5543,27.562,27.5466,27.562,172893.0
2016-12-01 15:40:00,35.85,35.87,35.84,35.87,157476.0,27.5543,27.5697,27.5466,27.5697,157476.0
2016-12-01 15:45:00,35.87,35.87,35.85,35.85,88117.0,27.5697,27.5697,27.5543,27.5543,88117.0
2016-12-01 15:50:00,35.86,35.89,35.85,35.89,120988.0,27.562,27.585,27.5543,27.585,120988.0
2016-12-01 15:55:00,35.89,35.9,35.87,35.87,889252.0,27.585,27.5927,27.5697,27.5697,889252.0
2016-12-02 09:30:00,35.8,35.84,35.79,35.83,265992.0,27.5159,27.5466,27.5082,27.5389,265992.0
2016-12-02 09:35:00,35.83,35.87,35.82,35.87,23583.0,27.5389,27.5697,27.5312,27.5697,23583.0
2016-12-02 09:40:00,35.87,35.88,35.82,35.83,60276.0,27.5697,27.5774,27.5312,27.5389,60276.0
2016-12-02 09:45:00,35.83,35.83,35.81,35.82,47926.0,27.5389,27.5389,27.5236,27.5312,47926.0
2016-12-02 09:50:00,35.83,35.87,35.82,35.86,95768.0,27.5389,27.5697,27.5312,27.562,95768.0
2016-12-02 09:55:00,35.86,35.92,35.86,35.91,168239.0,27.562,27.6081,27.562,27.6004,168239.0
2016-12-02 10:00:00,35.92,35.96,35.92,35.95,115576.0,27.6081,27.6388,27.6081,27.6312,115576.0
2016-12-02 10:05:00,35.94,35.99,35.94,35.98,50131.0,27.6235,27.6619,27.6235,27.6542,50131.0
2016-12-02 10:10:00,35.99,35.99,35.95,35.97,112118.0,27.6619,27.6619,27.6312,27.6465,112118.0
2016-12-02 10:15:00,35.97,35.97,35.94,35.96,39482.0,27.6465,27.6465,27.6235,27.6388,39482.0
2016-12-02 10:20:00,35.96,35.97,35.93,35.95,53594.0,27.6388,27.6465,27.6158,27.6312,53594.0
2016-12-02 10:25:00,35.95,35.97,35.94,35.95,112568.0,27.6312,27.6465,27.6235,27.6312,112568.0
2016-12-02 10:30:00,35.95,35.97,35.95,35.95,72101.0,27.6312,27.6465,27.6312,27.6312,72101.0
2016-12-02 10:35:00,35.95,35.97,35.94,35.96,42260.0,27.6312,27.6465,27.6235,27.6388,42260.0
2016-12-02 10:40:00,35.96,35.98,35.95,35.97,26793.0,27.6388,27.6542,27.6312,27.6465,26793.0
2016-12-02 10:45:00,35.97,35.99,35.96,35.97,27252.0,27.6465,27.6619,27.6388,27.6465,27252.0
2016-12-02 10:50:00,35.96,35.99,35.96,35.98,43262.0,27.6388,27.6619,27.6388,27.6542,43262.0
2016-12-02 10:55:00,35.98,35.99,35.95,35.97,43864.0,27.6542,27.6619,27.6312,27.6465,43864.0
2016-12-02 11:00:00,35.97,35.98,35.96,35.98,66883.0,27.6465,27.6542,27.6388,27.6542,66883.0
2016-12-02 11:05:00,35.98,36.01,35.97,36.01,48961.0,27.6542,27.6773,27.6465,27.6773,48961.0
2016-12-02 11:10:00,36.0,36.02,35.99,36.0,41778.0,27.6696,27.685,27.6619,27.6696,41778.0
2016-12-02 11:15:00,36.0,36.03,36.0,36.02,23262.0,27.6696,27.6926,27.6696,27.685,23262.0
2016-12-02 11:20:00,36.03,36.04,36.01,36.01,39347.0,27.6926,27.7003,27.6773,27.6773,39347.0
2016-12-02 11:25:00,36.02,36.02,35.99,36.0,38417.0,27.685,27.685,27.6619,27.6696,38417.0
2016-12-02 11:30:00,35.99,36.0,35.97,35.98,56302.0,27.6619,27.6696,27.6465,27.6542,56302.0
2016-12-02 11:35:00,35.98,35.99,35.95,35.96,63740.0,27.6542,27.6619,27.6312,27.6388,63740.0
2016-12-02 11:40:00,35.97,35.97,35.95,35.96,29776.0,27.6465,27.6465,27.6312,27.6388,29776.0
2016-12-02 11:45:00,35.95,35.96,35.94,35.95,18057.0,27.6312,27.6388,27.6235,27.6312,18057.0
2016-12-02 11:50:00,35.95,35.97,35.94,35.96,72136.0,27.6312,27.6465,27.6235,27.6388,72136.0
2016-12-02 11:55:00,35.96,35.97,35.94,35.95,119314.0,27.6388,27.6465,27.6235,27.6312,119314.0
2016-12-02 12:00:00,35.95,35.96,35.93,35.94,190281.0,27.6312,27.6388,27.6158,27.6235,190281.0
2016-12-02 12:05:00,35.94,35.95,35.92,35.93,45109.0,27.6235,27.6312,27.6081,27.6158,45109.0
2016-12-02 12:10:00,35.93,35.95,35.92,35.95,50135.0,27.6158,27.6312,27.6081,27.6312,50135.0
2016-12-02 12:15:00,35.95,35.95,35.94,35.94,36975.0,27.6312,27.6312,27.6235,27.6235,36975.0
2016-12-02 12:20:00,35.95,35.96,35.94,35.96,85451.0,27.6312,27.6388,27.6235,27.6388,85451.0
2016-12-02 12:25:00,35.96,35.97,35.95,35.96,66451.0,27.6388,27.6465,27.6312,27.6388,66451.0
2016-12-02 12:30:00,35.96,35.96,35.92,35.94,45350.0,27.6388,27.6388,27.6081,27.6235,45350.0
2016-12-02 12:35:00,35.94,35.94,35.91,35.92,50999.0,27.6235,27.6235,27.6004,27.6081,50999.0
2016-12-02 12:40:00,35.92,35.94,35.91,35.93,50553.0,27.6081,27.6235,27.6004,27.6158,50553.0
2016-12-02 12:45:00,35.94,35.96,35.93,35.96,26614.0,27.6235,27.6388,27.6158,27.6388,26614.0
2016-12-02 12:50:00,35.95,35.97,35.95,35.96,16707.0,27.6312,27.6465,27.6312,27.6388,16707.0
2016-12-02 12:55:00,35.97,35.98,35.96,35.98,30228.0,27.6465,27.6542,27.6388,27.6542,30228.0
2016-12-02 13:00:00,35.97,35.98,35.96,35.97,58523.0,27.6465,27.6542,27.6388,27.6465,58523.0
2016-12-02 13:05:00,35.97,35.97,35.93,35.93,83693.0,27.6465,27.6465,27.6158,27.6158,83693.0
2016-12-02 13:10:00,35.94,35.95,35.92,35.93,96880.0,27.6235,27.6312,27.6081,27.6158,96880.0
2016-12-02 13:15:00,35.93,35.94,35.92,35.93,49284.0,27.6158,27.6235,27.6081,27.6158,49284.0
2016-12-02 13:20:00,35.94,35.94,35.92,35.94,49027.0,27.6235,27.6235,27.6081,27.6235,49027.0
2016-12-02 13:25:00,35.94,35.94,35.92,35.93,51604.0,27.6235,27.6235,27.6081,27.6158,51604.0
2016-12-02 13:30:00,35.93,35.94,35.91,35.93,60982.0,27.6158,27.6235,27.6004,27.6158,60982.0
2016-12-02 13:35:00,35.93,35.94,35.92,35.93,54202.0,27.6158,27.6235,27.6081,27.6158,54202.0
2016-12-02 13:40:00,35.93,35.94,35.92,35.94,80093.0,27.6158,27.6235,27.6081,27.6235,80093.0
2016-12-02 13:45:00,35.94,35.94,35.92,35.93,62604.0,27.6235,27.6235,27.6081,27.6158,62604.0
2016-12-02 13:50:00,35.93,35.93,35.92,35.93,44727.0,27.6158,27.6158,27.6081,27.6158,44727.0
2016-12-02 13:55:00,35.92,35.93,35.91,35.92,19489.0,27.6081,27.6158,27.6004,27.6081,19489.0
2016-12-02 14:00:00,35.91,35.92,35.9,35.92,25241.0,27.6004,27.6081,27.5927,27.6081,25241.0
2016-12-02 14:05:00,35.91,35.92,35.9,35.91,25060.0,27.6004,27.6081,27.5927,27.6004,25060.0
2016-12-02 14:10:00,35.91,35.91,35.9,35.91,78866.0,27.6004,27.6004,27.5927,27.6004,78866.0
2016-12-02 14:15:00,35.91,35.91,35.9,35.91,38201.0,27.6004,27.6004,27.5927,27.6004,38201.0
2016-12-02 14:20:00,35.91,35.93,35.9,35.92,54953.0,27.6004,27.6158,27.5927,27.6081,54953.0
2016-12-02 14:25:00,35.93,35.93,35.91,35.92,78424.0,27.6158,27.6158,27.6004,27.6081,78424.0
2016-12-02 14:30:00,35.92,35.93,35.92,35.92,75383.0,27.6081,27.6158,27.6081,27.6081,75383.0
2016-12-02 14:35:00,35.92,35.94,35.92,35.93,27676.0,27.6081,27.6235,27.6081,27.6158,27676.0
2016-12-02 14:40:00,35.94,35.94,35.92,35.93,71177.0,27.6235,27.6235,27.6081,27.6158,71177.0
2016-12-02 14:45:00,35.93,35.94,35.92,35.94,52371.0,27.6158,27.6235,27.6081,27.6235,52371.0
2016-12-02 14:50:00,35.94,35.94,35.93,35.94,103861.0,27.6235,27.6235,27.6158,27.6235,103861.0
2016-12-02 14:55:00,35.93,35.94,35.93,35.93,91494.0,27.6158,27.6235,27.6158,27.6158,91494.0
2016-12-02 15:00:00,35.93,35.95,35.93,35.95,65967.0,27.6158,27.6312,27.6158,27.6312,65967.0
2016-12-02 15:05:00,35.95,35.95,35.93,35.93,98556.0,27.6312,27.6312,27.6158,27.6158,98556.0
2016-12-02 15:10:00,35.94,35.95,35.93,35.94,50855.0,27.6235,27.6312,27.6158,27.6235,50855.0
2016-12-02 15:15:00,35.94,35.95,35.93,35.95,205290.0,27.6235,27.6312,27.6158,27.6312,205290.0
2016-12-02 15:20:00,35.94,35.95,35.94,35.95,52018.0,27.6235,27.6312,27.6235,27.6312,52018.0
2016-12-02 15:25:00,35.95,35.97,35.94,35.97,103312.0,27.6312,27.6465,27.6235,27.6465,103312.0
2016-12-02 15:30:00,35.96,35.99,35.96,35.98,218889.0,27.6388,27.6619,27.6388,27.6542,218889.0
2016-12-02 15:35:00,35.98,35.99,35.96,35.96,133560.0,27.6542,27.6619,27.6388,27.6388,133560.0
2016-12-02 15:40:00,35.97,35.98,35.96,35.98,62572.0,27.6465,27.6542,27.6388,27.6542,62572.0
2016-12-02 15:45:00,35.97,35.98,35.96,35.98,125774.0,27.6465,27.6542,27.6388,27.6542,125774.0
2016-12-02 15:50:00,35.98,35.99,35.97,35.97,62585.0,27.6542,27.6619,27.6465,27.6465,62585.0
2016-12-02 15:55:00,35.97,35.99,35.97,35.98,166158.0,27.6465,27.6619,27.6465,27.6542,166158.0
2016-12-05 09:30:00,36.16,36.16,36.1,36.13,183641.0,27.7926,27.7926,27.7464,27.7695,183641.0
2016-12-05 09:35:00,36.13,36.14,36.09,36.13,164308.0,27.7695,27.7772,27.7388,27.7695,164308.0
2016-12-05 09:40:00,36.13,36.15,36.12,36.15,244910.0,27.7695,27.7849,27.7618,27.7849,244910.0
2016-12-05 09:45:00,36.15,36.2,36.15,36.17,47976.0,27.7849,27.8233,27.7849,27.8002,47976.0
2016-12-05 09:50:00,36.18,36.2,36.17,36.2,34578.0,27.8079,27.8233,27.8002,27.8233,34578.0
2016-12-05 09:55:00,36.2,36.22,36.19,36.21,96289.0,27.8233,27.8387,27.8156,27.831,96289.0
2016-12-05 10:00:00,36.21,36.23,36.19,36.23,216328.0,27.831,27.8464,27.8156,27.8464,216328.0
2016-12-05 10:05:00,36.22,36.23,36.18,36.19,33625.0,27.8387,27.8464,27.8079,27.8156,33625.0
2016-12-05 10:10:00,36.19,36.21,36.18,36.21,101960.0,27.8156,27.831,27.8079,27.831,101960.0
2016-12-05 10:15:00,36.21,36.22,36.19,36.21,58185.0,27.831,27.8387,27.8156,27.831,58185.0
2016-12-05 10:20:00,36.2,36.2,36.17,36.18,45754.0,27.8233,27.8233,27.8002,27.8079,45754.0
2016-12-05 10:25:00,36.18,36.2,36.17,36.19,75064.0,27.8079,27.8233,27.8002,27.8156,75064.0
2016-12-05 10:30:00,36.2,36.22,36.19,36.2,88817.0,27.8233,27.8387,27.8156,27.8233,88817.0
2016-12-05 10:35:00,36.21,36.21,36.16,36.18,80599.0,27.831,27.831,27.7926,27.8079,80599.0
2016-12-05 10:40:00,36.17,36.18,36.16,36.18,58751.0,27.8002,27.8079,27.7926,27.8079,58751.0
2016-12-05 10:45:00,36.19,36.21,36.18,36.2,65589.0,27.8156,27.831,27.8079,27.8233,65589.0
2016-12-05 10:50:00,36.21,36.21,36.17,36.19,79711.0,27.831,27.831,27.8002,27.8156,79711.0
2016-12-05 10:55:00,36.19,36.21,36.18,36.2,38912.0,27.8156,27.831,27.8079,27.8233,38912.0
2016-12-05 11:00:00,36.21,36.21,36.19,36.2,37825.0,27.831,27.831,27.8156,27.8233,37825.0
2016-12-05 11:05:00,36.2,36.22,36.2,36.2,30697.0,27.8233,27.8387,27.8233,27.8233,30697.0
2016-12-05 11:10:00,36.21,36.21,36.19,36.21,47967.0,27.831,27.831,27.8156,27.831,47967.0
2016-12-05 11:15:00,36.21,36.23,36.21,36.22,38775.0,27.831,27.8464,27.831,27.8387,38775.0
2016-12-05 11:20:00,36.21,36.23,36.21,36.23,36453.0,27.831,27.8464,27.831,27.8464,36453.0
2016-12-05 11:25:00,36.23,36.25,36.22,36.23,73257.0,27.8464,27.8617,27.8387,27.8464,73257.0
2016-12-05 11:30:00,36.23,36.24,36.2,36.2,47012.0,27.8464,27.8541,27.8233,27.8233,47012.0
2016-12-05 11:35:00,36.21,36.24,36.2,36.23,62310.0,27.831,27.8541,27.8233,27.8464,62310.0
2016-12-05 11:40:00,36.23,36.24,36.22,36.24,66989.0,27.8464,27.8541,27.8387,27.8541,66989.0
2016-12-05 11:45:00,36.23,36.25,36.22,36.24,41900.0,27.8464,27.8617,27.8387,27.8541,41900.0
2016-12-05 11:50:00,36.24,36.24,36.22,36.22,48782.0,27.8541,27.8541,27.8387,27.8387,48782.0
2016-12-05 11:55:00,36.22,36.23,36.2,36.22,40461.0,27.8387,27.8464,27.8233,27.8387,40461.0
2016-12-05 12:00:00,36.22,36.22,36.2,36.21,22982.0,27.8387,27.8387,27.8233,27.831,22982.0
2016-12-05 12:05:00,36.21,36.22,36.2,36.2,29936.0,27.831,27.8387,27.8233,27.8233,29936.0
2016-12-05 12:10:00,36.2,36.24,36.2,36.24,50600.0,27.8233,27.8541,27.8233,27.8541,50600.0
2016-12-05 12:15:00,36.23,36.24,36.23,36.23,15798.0,27.8464,27.8541,27.8464,27.8464,15798.0
2016-12-05 12:20:00,36.24,36.24,36.22,36.23,105300.0,27.8541,27.8541,27.8387,27.8464,105300.0
2016-12-05 12:25:00,36.23,36.24,36.22,36.23,119303.0,27.8464,27.8541,27.8387,27.8464,119303.0
2016-12-05 12:30:00,36.23,36.24,36.22,36.23,36779.0,27.8464,27.8541,27.8387,27.8464,36779.0
2016-12-05 12:35:00,36.23,36.25,36.23,36.24,43604.0,27.8464,27.8617,27.8464,27.8541,43604.0
2016-12-05 12:40:00,36.24,36.26,36.24,36.25,21796.0,27.8541,27.8694,27.8541,27.8617,21796.0
2016-12-05 12:45:00,36.26,36.27,36.24,36.26,37652.0,27.8694,27.8771,27.8541,27.8694,37652.0
2016-12-05 12:50:00,36.27,36.29,36.26,36.26,22770.0,27.8771,27.8925,27.8694,27.8694,22770.0
2016-12-05 12:55:00,36.27,36.3,36.26,36.3,38296.0,27.8771,27.9002,27.8694,27.9002,38296.0
2016-12-05 13:00:00,36.3,36.3,36.28,36.3,16737.0,27.9002,27.9002,27.8848,27.9002,16737.0
2016-12-05 13:05:00,36.29,36.33,36.29,36.32,67997.0,27.8925,27.9232,27.8925,27.9155,67997.0
2016-12-05 13:10:00,36.32,36.32,36.3,36.3,135634.0,27.9155,27.9155,27.9002,27.9002,135634.0
2016-12-05 13:15:00,36.31,36.32,36.3,36.32,86004.0,27.9079,27.9155,27.9002,27.9155,86004.0
2016-12-05 13:20:00,36.33,36.35,36.32,36.34,28485.0,27.9232,27.9386,27.9155,27.9309,28485.0
2016-12-05 13:25:00,36.33,36.34,36.3,36.3,40560.0,27.9232,27.9309,27.9002,27.9002,40560.0
2016-12-05 13:30:00,36.31,36.31,36.29,36.31,75704.0,27.9079,27.9079,27.8925,27.9079,75704.0
2016-12-05 13:35:00,36.31,36.31,36.29,36.3,44380.0,27.9079,27.9079,27.8925,27.9002,44380.0
2016-12-05 13:40:00,36.3,36.3,36.29,36.29,9522.0,27.9002,27.9002,27.8925,27.8925,9522.0
2016-12-05 13:45:00,36.29,36.31,36.29,36.31,32565.0,27.8925,27.9079,27.8925,27.9079,32565.0
2016-12-05 13:50:00,36.3,36.32,36.3,36.31,66940.0,27.9002,27.9155,27.9002,27.9079,66940.0
2016-12-05 13:55:00,36.31,36.31,36.29,36.3,103132.0,27.9079,27.9079,27.8925,27.9002,103132.0
2016-12-05 14:00:00,36.3,36.31,36.28,36.3,62610.0,27.9002,27.9079,27.8848,27.9002,62610.0
2016-12-05 14:05:00,36.29,36.31,36.29,36.3,173195.0,27.8925,27.9079,27.8925,27.9002,173195.0
2016-12-05 14:10:00,36.3,36.31,36.27,36.27,157058.0,27.9002,27.9079,27.8771,27.8771,157058.0
2016-12-05 14:15:00,36.27,36.28,36.26,36.27,63427.0,27.8771,27.8848,27.8694,27.8771,63427.0
2016-12-05 14:20:00,36.27,36.28,36.27,36.27,102111.0,27.8771,27.8848,27.8771,27.8771,102111.0
2016-12-05 14:25:00,36.28,36.28,36.26,36.27,49453.0,27.8848,27.8848,27.8694,27.8771,49453.0
2016-12-05 14:30:00,36.27,36.28,36.26,36.27,50493.0,27.8771,27.8848,27.8694,27.8771,50493.0
2016-12-05 14:35:00,36.28,36.28,36.26,36.27,60581.0,27.8848,27.8848,27.8694,27.8771,60581.0
2016-12-05 14:40:00,36.28,36.29,36.28,36.29,48087.0,27.8848,27.8925,27.8848,27.8925,48087.0
2016-12-05 14:45:00,36.28,36.3,36.28,36.3,83321.0,27.8848,27.9002,27.8848,27.9002,83321.0
2016-12-05 14:50:00,36.29,36.3,36.28,36.3,102996.0,27.8925,27.9002,27.8848,27.9002,102996.0
2016-12-05 14:55:00,36.29,36.3,36.27,36.28,170719.0,27.8925,27.9002,27.8771,27.8848,170719.0
2016-12-05 15:00:00,36.27,36.29,36.27,36.27,54077.0,27.8771,27.8925,27.8771,27.8771,54077.0
2016-12-05 15:05:00,36.28,36.28,36.26,36.27,59367.0,27.8848,27.8848,27.8694,27.8771,59367.0
2016-12-05 15:10:00,36.28,36.28,36.27,36.27,35041.0,27.8848,27.8848,27.8771,27.8771,35041.0
2016-12-05 15:15:00,36.28,36.29,36.27,36.29,148044.0,27.8848,27.8925,27.8771,27.8925,148044.0
2016-12-05 15:20:00,36.28,36.29,36.28,36.29,89613.0,27.8848,27.8925,27.8848,27.8925,89613.0
2016-12-05 15:25:00,36.29,36.29,36.28,36.29,62848.0,27.8925,27.8925,27.8848,27.8925,62848.0
2016-12-05 15:30:00,36.29,36.29,36.28,36.29,92252.0,27.8925,27.8925,27.8848,27.8925,92252.0
2016-12-05 15:35:00,36.29,36.3,36.28,36.29,145330.0,27.8925,27.9002,27.8848,27.8925,145330.0
2016-12-05 15:40:00,36.29,36.3,36.28,36.28,85894.0,27.8925,27.9002,27.8848,27.8848,85894.0
2016-12-05 15:45:00,36.28,36.29,36.27,36.28,121401.0,27.8848,27.8925,27.8771,27.8848,121401.0
2016-12-05 15:50:00,36.27,36.28,36.26,36.27,425023.0,27.8771,27.8848,27.8694,27.8771,425023.0
2016-12-05 15:55:00,36.27,36.27,36.25,36.25,1905974.0,27.8771,27.8771,27.8617,27.8617,1905974.0
2016-12-06 09:30:00,36.29,36.33,36.28,36.32,168151.0,27.8925,27.9232,27.8848,27.9155,168151.0
2016-12-06 09:35:00,36.31,36.32,36.29,36.3,75368.0,27.9079,27.9155,27.8925,27.9002,75368.0
2016-12-06 09:40:00,36.29,36.31,36.28,36.29,41659.0,27.8925,27.9079,27.8848,27.8925,41659.0
2016-12-06 09:45:00,36.29,36.3,36.28,36.3,35874.0,27.8925,27.9002,27.8848,27.9002,35874.0
2016-12-06 09:50:00,36.31,36.32,36.3,36.31,229656.0,27.9079,27.9155,27.9002,27.9079,229656.0
2016-12-06 09:55:00,36.31,36.31,36.28,36.29,40132.0,27.9079,27.9079,27.8848,27.8925,40132.0
2016-12-06 10:00:00,36.29,36.31,36.28,36.3,135487.0,27.8925,27.9079,27.8848,27.9002,135487.0
2016-12-06 10:05:00,36.3,36.33,36.29,36.33,73762.0,27.9002,27.9232,27.8925,27.9232,73762.0
2016-12-06 10:10:00,36.32,36.32,36.29,36.31,87845.0,27.9155,27.9155,27.8925,27.9079,87845.0
2016-12-06 10:15:00,36.3,36.33,36.3,36.31,68421.0,27.9002,27.9232,27.9002,27.9079,68421.0
2016-12-06 10:20:00,36.32,36.33,36.31,36.33,94402.0,27.9155,27.9232,27.9079,27.9232,94402.0
2016-12-06 10:25:00,36.33,36.34,36.32,36.34,123711.0,27.9232,27.9309,27.9155,27.9309,123711.0
2016-12-06 10:30:00,36.34,36.38,36.33,36.37,175649.0,27.9309,27.9617,27.9232,27.954,175649.0
2016-12-06 10:35:00,36.37,36.4,36.36,36.37,69960.0,27.954,27.977,27.9463,27.954,69960.0
2016-12-06 10:40:00,36.37,36.39,36.37,36.38,76658.0,27.954,27.9693,27.954,27.9617,76658.0
2016-12-06 10:45:00,36.39,36.39,36.37,36.38,47131.0,27.9693,27.9693,27.954,27.9617,47131.0
2016-12-06 10:50:00,36.37,36.38,36.36,36.37,54161.0,27.954,27.9617,27.9463,27.954,54161.0
2016-12-06 10:55:00,36.37,36.38,36.35,36.37,119098.0,27.954,27.9617,27.9386,27.954,119098.0
2016-12-06 11:00:00,36.38,36.39,36.36,36.37,48726.0,27.9617,27.9693,27.9463,27.954,48726.0
2016-12-06 11:05:00,36.36,36.39,36.36,36.39,49532.0,27.9463,27.9693,27.9463,27.9693,49532.0
2016-12-06 11:10:00,36.39,36.39,36.36,36.36,49234.0,27.9693,27.9693,27.9463,27.9463,49234.0
2016-12-06 11:15:00,36.37,36.38,36.36,36.38,32293.0,27.954,27.9617,27.9463,27.9617,32293.0
2016-12-06 11:20:00,36.37,36.41,36.37,36.4,126453.0,27.954,27.9847,27.954,27.977,126453.0
2016-12-06 11:25:00,36.41,36.43,36.39,36.4,94863.0,27.9847,28.0001,27.9693,27.977,94863.0
2016-12-06 11:30:00,36.4,36.42,36.39,36.42,58744.0,27.977,27.9924,27.9693,27.9924,58744.0
2016-12-06 11:35:00,36.42,36.42,36.39,36.41,65948.0,27.9924,27.9924,27.9693,27.9847,65948.0
2016-12-06 11:40:00,36.41,36.42,36.4,36.41,100089.0,27.9847,27.9924,27.977,27.9847,100089.0
2016-12-06 11:45:00,36.41,36.41,36.4,36.41,31729.0,27.9847,27.9847,27.977,27.9847,31729.0
2016-12-06 11:50:00,36.41,36.43,36.4,36.43,35336.0,27.9847,28.0001,27.977,28.0001,35336.0
2016-12-06 11:55:00,36.43,36.43,36.42,36.43,27969.0,28.0001,28.0001,27.9924,28.0001,27969.0
2016-12-06 12:00:00,36.42,36.44,36.41,36.42,72003.0,27.9924,28.0078,27.9847,27.9924,72003.0
2016-12-06 12:05:00,36.42,36.45,36.42,36.44,115116.0,27.9924,28.0155,27.9924,28.0078,115116.0
2016-12-06 12:10:00,36.44,36.45,36.42,36.43,66601.0,28.0078,28.0155,27.9924,28.0001,66601.0
2016-12-06 12:15:00,36.43,36.43,36.41,36.41,66718.0,28.0001,28.0001,27.9847,27.9847,66718.0
2016-12-06 12:20:00,36.41,36.44,36.41,36.43,43480.0,27.9847,28.0078,27.9847,28.0001,43480.0
2016-12-06 12:25:00,36.43,36.44,36.43,36.44,25462.0,28.0001,28.0078,28.0001,28.0078,25462.0
2016-12-06 12:30:00,36.44,36.45,36.43,36.45,43949.0,28.0078,28.0155,28.0001,28.0155,43949.0
2016-12-06 12:35:00,36.44,36.45,36.43,36.44,42102.0,28.0078,28.0155,28.0001,28.0078,42102.0
2016-12-06 12:40:00,36.44,36.44,36.43,36.43,58448.0,28.0078,28.0078,28.0001,28.0001,58448.0
2016-12-06 12:45:00,36.44,36.44,36.43,36.43,36357.0,28.0078,28.0078,28.0001,28.0001,36357.0
2016-12-06 12:50:00,36.44,36.44,36.42,36.42,61518.0,28.0078,28.0078,27.9924,27.9924,61518.0
2016-12-06 12:55:00,36.42,36.44,36.42,36.44,71279.0,27.9924,28.0078,27.9924,28.0078,71279.0
2016-12-06 13:00:00,36.44,36.45,36.43,36.45,37093.0,28.0078,28.0155,28.0001,28.0155,37093.0
2016-12-06 13:05:00,36.45,36.45,36.43,36.44,60351.0,28.0155,28.0155,28.0001,28.0078,60351.0
2016-12-06 13:10:00,36.44,36.44,36.43,36.44,39948.0,28.0078,28.0078,28.0001,28.0078,39948.0
2016-12-06 13:15:00,36.44,36.45,36.43,36.44,35689.0,28.0078,28.0155,28.0001,28.0078,35689.0
2016-12-06 13:20:00,36.45,36.45,36.42,36.43,136733.0,28.0155,28.0155,27.9924,28.0001,136733.0
2016-12-06 13:25:00,36.42,36.44,36.42,36.43,75548.0,27.9924,28.0078,27.9924,28.0001,75548.0
2016-12-06 13:30:00,36.43,36.43,36.42,36.43,30110.0,28.0001,28.0001,27.9924,28.0001,30110.0
2016-12-06 13:35:00,36.43,36.43,36.42,36.42,117255.0,28.0001,28.0001,27.9924,27.9924,117255.0
2016-12-06 13:40:00,36.43,36.43,36.41,36.42,115272.0,28.0001,28.0001,27.9847,27.9924,115272.0
2016-12-06 13:45:00,36.42,36.43,36.41,36.43,42875.0,27.9924,28.0001,27.9847,28.0001,42875.0
2016-12-06 13:50:00,36.42,36.43,36.42,36.43,33504.0,27.9924,28.0001,27.9924,28.0001,33504.0
2016-12-06 13:55:00,36.42,36.44,36.42,36.44,130218.0,27.9924,28.0078,27.9924,28.0078,130218.0
2016-12-06 14:00:00,36.44,36.45,36.43,36.45,103121.0,28.0078,28.0155,28.0001,28.0155,103121.0
2016-12-06 14:05:00,36.45,36.46,36.44,36.45,234740.0,28.0155,28.0231,28.0078,28.0155,234740.0
2016-12-06 14:10:00,36.45,36.46,36.44,36.46,72144.0,28.0155,28.0231,28.0078,28.0231,72144.0
2016-12-06 14:15:00,36.45,36.46,36.44,36.45,100144.0,28.0155,28.0231,28.0078,28.0155,100144.0
2016-12-06 14:20:00,36.45,36.46,36.44,36.45,83410.0,28.0155,28.0231,28.0078,28.0155,83410.0
2016-12-06 14:25:00,36.45,36.47,36.45,36.46,141051.0,28.0155,28.0308,28.0155,28.0231,141051.0
2016-12-06 14:30:00,36.47,36.48,36.46,36.48,35901.0,28.0308,28.0385,28.0231,28.0385,35901.0
2016-12-06 14:35:00,36.48,36.49,36.47,36.48,71870.0,28.0385,28.0462,28.0308,28.0385,71870.0
2016-12-06 14:40:00,36.49,36.49,36.48,36.49,73276.0,28.0462,28.0462,28.0385,28.0462,73276.0
2016-12-06 14:45:00,36.48,36.5,36.48,36.5,141039.0,28.0385,28.0539,28.0385,28.0539,141039.0
2016-12-06 14:50:00,36.5,36.53,36.49,36.52,225583.0,28.0539,28.0769,28.0462,28.0693,225583.0
2016-12-06 14:55:00,36.52,36.52,36.5,36.51,71896.0,28.0693,28.0693,28.0539,28.0616,71896.0
2016-12-06 15:00:00,36.51,36.53,36.5,36.52,62396.0,28.0616,28.0769,28.0539,28.0693,62396.0
2016-12-06 15:05:00,36.52,36.53,36.51,36.53,168858.0,28.0693,28.0769,28.0616,28.0769,168858.0
2016-12-06 15:10:00,36.52,36.53,36.49,36.49,138904.0,28.0693,28.0769,28.0462,28.0462,138904.0
2016-12-06 15:15:00,36.5,36.5,36.49,36.5,85229.0,28.0539,28.0539,28.0462,28.0539,85229.0
2016-12-06 15:20:00,36.5,36.5,36.49,36.5,151038.0,28.0539,28.0539,28.0462,28.0539,151038.0
2016-12-06 15:25:00,36.5,36.5,36.47,36.48,138089.0,28.0539,28.0539,28.0308,28.0385,138089.0
2016-12-06 15:30:00,36.47,36.49,36.47,36.48,64371.0,28.0308,28.0462,28.0308,28.0385,64371.0
2016-12-06 15:35:00,36.47,36.49,36.47,36.49,77699.0,28.0308,28.0462,28.0308,28.0462,77699.0
2016-12-06 15:40:00,36.48,36.49,36.47,36.47,112968.0,28.0385,28.0462,28.0308,28.0308,112968.0
2016-12-06 15:45:00,36.48,36.5,36.47,36.5,66486.0,28.0385,28.0539,28.0308,28.0539,66486.0
2016-12-06 15:50:00,36.49,36.51,36.49,36.51,116940.0,28.0462,28.0616,28.0462,28.0616,116940.0
2016-12-06 15:55:00,36.5,36.51,36.49,36.5,168509.0,28.0539,28.0616,28.0462,28.0539,168509.0
2016-12-07 09:30:00,36.64,36.65,36.61,36.64,253881.0,28.1615,28.1692,28.1384,28.1615,253881.0
2016-12-07 09:35:00,36.64,36.64,36.62,36.64,19945.0,28.1615,28.1615,28.1461,28.1615,19945.0
2016-12-07 09:40:00,36.64,36.65,36.62,36.64,66080.0,28.1615,28.1692,28.1461,28.1615,66080.0
2016-12-07 09:45:00,36.65,36.65,36.64,36.65,17123.0,28.1692,28.1692,28.1615,28.1692,17123.0
2016-12-07 09:50:00,36.64,36.67,36.64,36.65,58541.0,28.1615,28.1845,28.1615,28.1692,58541.0
2016-12-07 09:55:00,36.65,36.66,36.64,36.66,27166.0,28.1692,28.1769,28.1615,28.1769,27166.0
2016-12-07 10:00:00,36.66,36.68,36.65,36.66,203943.0,28.1769,28.1922,28.1692,28.1769,203943.0
2016-12-07 10:05:00,36.68,36.7,36.67,36.68,57272.0,28.1922,28.2076,28.1845,28.1922,57272.0
2016-12-07 10:10:00,36.7,36.71,36.69,36.71,48689.0,28.2076,28.2153,28.1999,28.2153,48689.0
2016-12-07 10:15:00,36.7,36.73,36.7,36.72,33358.0,28.2076,28.2307,28.2076,28.223,33358.0
2016-12-07 10:20:00,36.72,36.76,36.71,36.75,46620.0,28.223,28.2537,28.2153,28.246,46620.0
2016-12-07 10:25:00,36.75,36.76,36.73,36.75,43357.0,28.246,28.2537,28.2307,28.246,43357.0
2016-12-07 10:30:00,36.75,36.76,36.74,36.74,42552.0,28.246,28.2537,28.2384,28.2384,42552.0
2016-12-07 10:35:00,36.74,36.74,36.71,36.72,89496.0,28.2384,28.2384,28.2153,28.223,89496.0
2016-12-07 10:40:00,36.72,36.75,36.72,36.74,46564.0,28.223,28.246,28.223,28.2384,46564.0
2016-12-07 10:45:00,36.74,36.78,36.74,36.77,34996.0,28.2384,28.2691,28.2384,28.2614,34996.0
2016-12-07 10:50:00,36.77,36.78,36.75,36.76,37380.0,28.2614,28.2691,28.246,28.2537,37380.0
2016-12-07 10:55:00,36.77,36.77,36.75,36.77,52471.0,28.2614,28.2614,28.246,28.2614,52471.0
2016-12-07 11:00:00,36.77,36.77,36.74,36.75,70888.0,28.2614,28.2614,28.2384,28.246,70888.0
2016-12-07 11:05:00,36.74,36.76,36.73,36.75,44489.0,28.2384,28.2537,28.2307,28.246,44489.0
2016-12-07 11:10:00,36.75,36.76,36.74,36.76,50224.0,28.246,28.2537,28.2384,28.2537,50224.0
2016-12-07 11:15:00,36.76,36.77,36.75,36.76,62173.0,28.2537,28.2614,28.246,28.2537,62173.0
2016-12-07 11:20:00,36.76,36.77,36.75,36.76,80065.0,28.2537,28.2614,28.246,28.2537,80065.0
2016-12-07 11:25:00,36.76,36.77,36.75,36.77,60278.0,28.2537,28.2614,28.246,28.2614,60278.0
2016-12-07 11:30:00,36.76,36.8,36.76,36.8,48855.0,28.2537,28.2845,28.2537,28.2845,48855.0
2016-12-07 11:35:00,36.8,36.81,36.79,36.8,54903.0,28.2845,28.2922,28.2768,28.2845,54903.0
2016-12-07 11:40:00,36.81,36.83,36.8,36.82,25742.0,28.2922,28.3075,28.2845,28.2998,25742.0
2016-12-07 11:45:00,36.82,36.82,36.81,36.82,12548.0,28.2998,28.2998,28.2922,28.2998,12548.0
2016-12-07 11:50:00,36.82,36.82,36.81,36.82,27110.0,28.2998,28.2998,28.2922,28.2998,27110.0
2016-12-07 11:55:00,36.82,36.83,36.81,36.82,65097.0,28.2998,28.3075,28.2922,28.2998,65097.0
2016-12-07 12:00:00,36.82,36.83,36.81,36.81,75829.0,28.2998,28.3075,28.2922,28.2922,75829.0
2016-12-07 12:05:00,36.82,36.82,36.8,36.82,57639.0,28.2998,28.2998,28.2845,28.2998,57639.0
2016-12-07 12:10:00,36.81,36.82,36.81,36.81,44528.0,28.2922,28.2998,28.2922,28.2922,44528.0
2016-12-07 12:15:00,36.8,36.81,36.8,36.8,46871.0,28.2845,28.2922,28.2845,28.2845,46871.0
2016-12-07 12:20:00,36.8,36.81,36.8,36.8,16083.0,28.2845,28.2922,28.2845,28.2845,16083.0
2016-12-07 12:25:00,36.8,36.82,36.8,36.82,35545.0,28.2845,28.2998,28.2845,28.2998,35545.0
2016-12-07 12:30:00,36.82,36.83,36.81,36.82,36507.0,28.2998,28.3075,28.2922,28.2998,36507.0
2016-12-07 12:35:00,36.82,36.83,36.81,36.82,61459.0,28.2998,28.3075,28.2922,28.2998,61459.0
2016-12-07 12:40:00,36.82,36.82,36.81,36.82,30328.0,28.2998,28.2998,28.2922,28.2998,30328.0
2016-12-07 12:45:00,36.82,36.83,36.81,36.82,83564.0,28.2998,28.3075,28.2922,28.2998,83564.0
2016-12-07 12:50:00,36.82,36.83,36.81,36.82,99105.0,28.2998,28.3075,28.2922,28.2998,99105.0
2016-12-07 12:55:00,36.82,36.85,36.81,36.85,57939.0,28.2998,28.3229,28.2922,28.3229,57939.0
2016-12-07 13:00:00,36.84,36.87,36.84,36.87,78972.0,28.3152,28.3383,28.3152,28.3383,78972.0
2016-12-07 13:05:00,36.87,36.9,36.86,36.89,150694.0,28.3383,28.3613,28.3306,28.3536,150694.0
2016-12-07 13:10:00,36.89,36.89,36.87,36.87,28985.0,28.3536,28.3536,28.3383,28.3383,28985.0
2016-12-07 13:15:00,36.87,36.89,36.87,36.89,45322.0,28.3383,28.3536,28.3383,28.3536,45322.0
2016-12-07 13:20:00,36.89,36.93,36.88,36.92,319938.0,28.3536,28.3844,28.346,28.3767,319938.0
2016-12-07 13:25:00,36.92,36.92,36.9,36.91,60784.0,28.3767,28.3767,28.3613,28.369,60784.0
2016-12-07 13:30:00,36.91,36.91,36.89,36.91,41145.0,28.369,28.369,28.3536,28.369,41145.0
2016-12-07 13:35:00,36.91,36.92,36.9,36.91,38678.0,28.369,28.3767,28.3613,28.369,38678.0
2016-12-07 13:40:00,36.91,36.92,36.9,36.92,32133.0,28.369,28.3767,28.3613,28.3767,32133.0
2016-12-07 13:45:00,36.92,36.94,36.91,36.94,76093.0,28.3767,28.3921,28.369,28.3921,76093.0
2016-12-07 13:50:00,36.94,36.97,36.93,36.97,103373.0,28.3921,28.4151,28.3844,28.4151,103373.0
2016-12-07 13:55:00,36.97,36.98,36.95,36.97,66274.0,28.4151,28.4228,28.3998,28.4151,66274.0
2016-12-07 14:00:00,36.98,36.98,36.95,36.95,68812.0,28.4228,28.4228,28.3998,28.3998,68812.0
2016-12-07 14:05:00,36.95,36.96,36.95,36.96,91579.0,28.3998,28.4074,28.3998,28.4074,91579.0
2016-12-07 14:10:00,36.95,36.96,36.95,36.95,88224.0,28.3998,28.4074,28.3998,28.3998,88224.0
2016-12-07 14:15:00,36.96,36.98,36.95,36.97,75702.0,28.4074,28.4228,28.3998,28.4151,75702.0
2016-12-07 14:20:00,36.98,36.99,36.97,36.98,58311.0,28.4228,28.4305,28.4151,28.4228,58311.0
2016-12-07 14:25:00,36.98,36.98,36.95,36.96,78499.0,28.4228,28.4228,28.3998,28.4074,78499.0
2016-12-07 14:30:00,36.97,36.97,36.96,36.97,141485.0,28.4151,28.4151,28.4074,28.4151,141485.0
2016-12-07 14:35:00,36.97,36.97,36.96,36.97,49947.0,28.4151,28.4151,28.4074,28.4151,49947.0
2016-12-07 14:40:00,36.97,36.97,36.95,36.96,285693.0,28.4151,28.4151,28.3998,28.4074,285693.0
2016-12-07 14:45:00,36.96,36.97,36.95,36.97,117033.0,28.4074,28.4151,28.3998,28.4151,117033.0
2016-12-07 14:50:00,36.96,36.98,36.96,36.98,195513.0,28.4074,28.4228,28.4074,28.4228,195513.0
2016-12-07 14:55:00,36.97,36.99,36.96,36.99,71581.0,28.4151,28.4305,28.4074,28.4305,71581.0
2016-12-07 15:00:00,36.99,36.99,36.96,36.98,98694.0,28.4305,28.4305,28.4074,28.4228,98694.0
2016-12-07 15:05:00,36.98,37.02,36.97,36.99,118458.0,28.4228,28.4536,28.4151,28.4305,118458.0
2016-12-07 15:10:00,37.0,37.0,36.99,36.99,98322.0,28.4382,28.4382,28.4305,28.4305,98322.0
2016-12-07 15:15:00,37.0,37.01,36.99,37.01,124377.0,28.4382,28.4459,28.4305,28.4459,124377.0
2016-12-07 15:20:00,37.0,37.03,37.0,37.02,73693.0,28.4382,28.4612,28.4382,28.4536,73693.0
2016-12-07 15:25:00,37.02,37.06,37.02,37.04,173673.0,28.4536,28.4843,28.4536,28.4689,173673.0
2016-12-07 15:30:00,37.04,37.05,37.03,37.05,108891.0,28.4689,28.4766,28.4612,28.4766,108891.0
2016-12-07 15:35:00,37.05,37.06,37.04,37.05,99614.0,28.4766,28.4843,28.4689,28.4766,99614.0
2016-12-07 15:40:00,37.05,37.06,37.03,37.04,198737.0,28.4766,28.4843,28.4612,28.4689,198737.0
2016-12-07 15:45:00,37.04,37.05,36.98,37.0,220332.0,28.4689,28.4766,28.4228,28.4382,220332.0
2016-12-07 15:50:00,36.99,37.01,36.98,36.98,121798.0,28.4305,28.4459,28.4228,28.4228,121798.0
2016-12-07 15:55:00,36.98,37.0,36.98,36.99,431754.0,28.4228,28.4382,28.4228,28.4305,431754.0
2016-12-08 09:30:00,36.95,36.99,36.94,36.97,211678.0,28.3998,28.4305,28.3921,28.4151,211678.0
2016-12-08 09:35:00,36.97,36.98,36.94,36.97,21712.0,28.4151,28.4228,28.3921,28.4151,21712.0
2016-12-08 09:40:00,36.98,36.99,36.94,36.95,85443.0,28.4228,28.4305,28.3921,28.3998,85443.0
2016-12-08 09:45:00,36.95,36.97,36.93,36.95,82503.0,28.3998,28.4151,28.3844,28.3998,82503.0
2016-12-08 09:50:00,36.95,36.96,36.92,36.93,87285.0,28.3998,28.4074,28.3767,28.3844,87285.0
2016-12-08 09:55:00,36.93,36.93,36.9,36.92,49924.0,28.3844,28.3844,28.3613,28.3767,49924.0
2016-12-08 10:00:00,36.91,36.92,36.89,36.91,141499.0,28.369,28.3767,28.3536,28.369,141499.0
2016-12-08 10:05:00,36.91,36.93,36.9,36.92,139835.0,28.369,28.3844,28.3613,28.3767,139835.0
2016-12-08 10:10:00,36.92,36.92,36.87,36.91,64656.0,28.3767,28.3767,28.3383,28.369,64656.0
2016-12-08 10:15:00,36.91,36.93,36.9,36.92,106280.0,28.369,28.3844,28.3613,28.3767,106280.0
2016-12-08 10:20:00,36.92,36.92,36.89,36.91,80360.0,28.3767,28.3767,28.3536,28.369,80360.0
2016-12-08 10:25:00,36.92,36.92,36.88,36.89,65294.0,28.3767,28.3767,28.346,28.3536,65294.0
2016-12-08 10:30:00,36.89,36.91,36.88,36.9,225317.0,28.3536,28.369,28.346,28.3613,225317.0
2016-12-08 10:35:00,36.89,36.91,36.88,36.9,117485.0,28.3536,28.369,28.346,28.3613,117485.0
2016-12-08 10:40:00,36.9,36.92,36.89,36.91,40975.0,28.3613,28.3767,28.3536,28.369,40975.0
2016-12-08 10:45:00,36.91,36.91,36.88,36.9,37924.0,28.369,28.369,28.346,28.3613,37924.0
2016-12-08 10:50:00,36.9,36.9,36.88,36.9,34491.0,28.3613,28.3613,28.346,28.3613,34491.0
2016-12-08 10:55:00,36.9,36.91,36.88,36.9,26234.0,28.3613,28.369,28.346,28.3613,26234.0
2016-12-08 11:00:00,36.91,36.92,36.9,36.91,105198.0,28.369,28.3767,28.3613,28.369,105198.0
2016-12-08 11:05:00,36.92,36.93,36.91,36.93,5086.0,28.3767,28.3844,28.369,28.3844,5086.0
2016-12-08 11:10:00,36.92,36.93,36.91,36.92,40252.0,28.3767,28.3844,28.369,28.3767,40252.0
2016-12-08 11:15:00,36.92,36.92,36.9,36.92,25835.0,28.3767,28.3767,28.3613,28.3767,25835.0
2016-12-08 11:20:00,36.92,36.94,36.91,36.94,65943.0,28.3767,28.3921,28.369,28.3921,65943.0
2016-12-08 11:25:00,36.94,36.96,36.93,36.95,77126.0,28.3921,28.4074,28.3844,28.3998,77126.0
2016-12-08 11:30:00,36.96,36.96,36.92,36.93,56927.0,28.4074,28.4074,28.3767,28.3844,56927.0
2016-12-08 11:35:00,36.94,36.94,36.91,36.91,107395.0,28.3921,28.3921,28.369,28.369,107395.0
2016-12-08 11:40:00,36.92,36.94,36.91,36.93,31631.0,28.3767,28.3921,28.369,28.3844,31631.0
2016-12-08 11:45:00,36.93,36.97,36.93,36.97,46950.0,28.3844,28.4151,28.3844,28.4151,46950.0
2016-12-08 11:50:00,36.96,36.96,36.93,36.93,168955.0,28.4074,28.4074,28.3844,28.3844,168955.0
2016-12-08 11:55:00,36.93,36.97,36.93,36.97,65337.0,28.3844,28.4151,28.3844,28.4151,65337.0
2016-12-08 12:00:00,36.97,36.99,36.96,36.99,108316.0,28.4151,28.4305,28.4074,28.4305,108316.0
2016-12-08 12:05:00,36.98,36.99,36.98,36.98,124994.0,28.4228,28.4305,28.4228,28.4228,124994.0
2016-12-08 12:10:00,36.99,37.0,36.98,37.0,42598.0,28.4305,28.4382,28.4228,28.4382,42598.0
2016-12-08 12:15:00,37.0,37.0,36.97,36.98,64493.0,28.4382,28.4382,28.4151,28.4228,64493.0
2016-12-08 12:20:00,36.98,37.01,36.97,37.01,148716.0,28.4228,28.4459,28.4151,28.4459,148716.0
2016-12-08 12:25:00,37.0,37.01,36.99,37.0,54783.0,28.4382,28.4459,28.4305,28.4382,54783.0
2016-12-08 12:30:00,37.0,37.03,37.0,37.02,48646.0,28.4382,28.4612,28.4382,28.4536,48646.0
2016-12-08 12:35:00,37.02,37.02,37.0,37.0,82971.0,28.4536,28.4536,28.4382,28.4382,82971.0
2016-12-08 12:40:00,37.0,37.03,36.99,37.01,97585.0,28.4382,28.4612,28.4305,28.4459,97585.0
2016-12-08 12:45:00,37.01,37.03,37.0,37.02,40291.0,28.4459,28.4612,28.4382,28.4536,40291.0
2016-12-08 12:50:00,37.02,37.03,37.01,37.02,124482.0,28.4536,28.4612,28.4459,28.4536,124482.0
2016-12-08 12:55:00,37.01,37.02,37.0,37.01,92647.0,28.4459,28.4536,28.4382,28.4459,92647.0
2016-12-08 13:00:00,37.01,37.02,37.01,37.02,42770.0,28.4459,28.4536,28.4459,28.4536,42770.0
2016-12-08 13:05:00,37.02,37.03,37.01,37.02,50120.0,28.4536,28.4612,28.4459,28.4536,50120.0
2016-12-08 13:10:00,37.02,37.04,37.02,37.04,67517.0,28.4536,28.4689,28.4536,28.4689,67517.0
2016-12-08 13:15:00,37.04,37.04,37.02,37.02,58021.0,28.4689,28.4689,28.4536,28.4536,58021.0
2016-12-08 13:20:00,37.03,37.04,37.02,37.04,20924.0,28.4612,28.4689,28.4536,28.4689,20924.0
2016-12-08 13:25:00,37.03,37.04,37.02,37.03,49104.0,28.4612,28.4689,28.4536,28.4612,49104.0
2016-12-08 13:30:00,37.02,37.04,37.02,37.03,46419.0,28.4536,28.4689,28.4536,28.4612,46419.0
2016-12-08 13:35:00,37.03,37.05,37.03,37.04,86878.0,28.4612,28.4766,28.4612,28.4689,86878.0
2016-12-08 13:40:00,37.05,37.05,37.02,37.04,116792.0,28.4766,28.4766,28.4536,28.4689,116792.0
2016-12-08 13:45:00,37.04,37.04,37.02,37.04,86278.0,28.4689,28.4689,28.4536,28.4689,86278.0
2016-12-08 13:50:00,37.04,37.05,37.03,37.03,66096.0,28.4689,28.4766,28.4612,28.4612,66096.0
2016-12-08 13:55:00,37.03,37.05,37.03,37.04,118888.0,28.4612,28.4766,28.4612,28.4689,118888.0
2016-12-08 14:00:00,37.03,37.05,37.03,37.04,87965.0,28.4612,28.4766,28.4612,28.4689,87965.0
2016-12-08 14:05:00,37.05,37.05,37.03,37.04,61594.0,28.4766,28.4766,28.4612,28.4689,61594.0
2016-12-08 14:10:00,37.04,37.05,37.03,37.05,105358.0,28.4689,28.4766,28.4612,28.4766,105358.0
2016-12-08 14:15:00,37.05,37.05,37.02,37.03,123665.0,28.4766,28.4766,28.4536,28.4612,123665.0
2016-12-08 14:20:00,37.02,37.03,36.99,37.0,75943.0,28.4536,28.4612,28.4305,28.4382,75943.0
2016-12-08 14:25:00,36.99,37.01,36.99,37.01,26261.0,28.4305,28.4459,28.4305,28.4459,26261.0
2016-12-08 14:30:00,37.01,37.01,37.0,37.01,39542.0,28.4459,28.4459,28.4382,28.4459,39542.0
2016-12-08 14:35:00,37.02,37.02,36.97,36.99,218873.0,28.4536,28.4536,28.4151,28.4305,218873.0
2016-12-08 14:40:00,36.99,36.99,36.98,36.99,79108.0,28.4305,28.4305,28.4228,28.4305,79108.0
2016-12-08 14:45:00,36.98,37.0,36.98,36.98,110773.0,28.4228,28.4382,28.4228,28.4228,110773.0
2016-12-08 14:50:00,36.99,37.0,36.98,37.0,122867.0,28.4305,28.4382,28.4228,28.4382,122867.0
2016-12-08 14:55:00,37.0,37.02,36.99,37.01,110945.0,28.4382,28.4536,28.4305,28.4459,110945.0
2016-12-08 15:00:00,37.01,37.02,37.0,37.02,87940.0,28.4459,28.4536,28.4382,28.4536,87940.0
2016-12-08 15:05:00,37.02,37.02,37.0,37.02,152419.0,28.4536,28.4536,28.4382,28.4536,152419.0
2016-12-08 15:10:00,37.02,37.03,37.01,37.03,246852.0,28.4536,28.4612,28.4459,28.4612,246852.0
2016-12-08 15:15:00,37.02,37.03,37.02,37.02,96726.0,28.4536,28.4612,28.4536,28.4536,96726.0
2016-12-08 15:20:00,37.02,37.03,37.01,37.02,116138.0,28.4536,28.4612,28.4459,28.4536,116138.0
2016-12-08 15:25:00,37.02,37.03,37.01,37.01,180834.0,28.4536,28.4612,28.4459,28.4459,180834.0
2016-12-08 15:30:00,37.01,37.02,37.0,37.02,82020.0,28.4459,28.4536,28.4382,28.4536,82020.0
2016-12-08 15:35:00,37.02,37.03,37.01,37.03,163649.0,28.4536,28.4612,28.4459,28.4612,163649.0
2016-12-08 15:40:00,37.02,37.05,37.02,37.04,130829.0,28.4536,28.4766,28.4536,28.4689,130829.0
2016-12-08 15:45:00,37.05,37.05,37.02,37.02,177870.0,28.4766,28.4766,28.4536,28.4536,177870.0
2016-12-08 15:50:00,37.02,37.03,37.02,37.02,131741.0,28.4536,28.4612,28.4536,28.4536,131741.0
2016-12-08 15:55:00,37.02,37.03,36.97,37.0,384625.0,28.4536,28.4612,28.4151,28.4382,384625.0
2016-12-09 09:30:00,37.02,37.02,36.98,36.98,109720.0,28.4536,28.4536,28.4228,28.4228,109720.0
2016-12-09 09:35:00,36.99,37.01,36.98,36.99,55391.0,28.4305,28.4459,28.4228,28.4305,55391.0
2016-12-09 09:40:00,37.0,37.02,36.99,37.01,206289.0,28.4382,28.4536,28.4305,28.4459,206289.0
2016-12-09 09:45:00,37.01,37.04,37.01,37.02,49225.0,28.4459,28.4689,28.4459,28.4536,49225.0
2016-12-09 09:50:00,37.03,37.03,37.02,37.02,32518.0,28.4612,28.4612,28.4536,28.4536,32518.0
2016-12-09 09:55:00,37.01,37.02,36.99,37.0,36121.0,28.4459,28.4536,28.4305,28.4382,36121.0
2016-12-09 10:00:00,37.0,37.01,36.98,37.0,253388.0,28.4382,28.4459,28.4228,28.4382,253388.0
2016-12-09 10:05:00,37.0,37.0,36.96,36.98,65431.0,28.4382,28.4382,28.4074,28.4228,65431.0
2016-12-09 10:10:00,36.99,37.0,36.98,36.99,62922.0,28.4305,28.4382,28.4228,28.4305,62922.0
2016-12-09 10:15:00,37.0,37.0,36.96,36.97,240445.0,28.4382,28.4382,28.4074,28.4151,240445.0
2016-12-09 10:20:00,36.98,37.02,36.97,37.02,3612617.0,28.4228,28.4536,28.4151,28.4536,3612617.0
2016-12-09 10:25:00,37.02,37.02,37.0,37.01,56468.0,28.4536,28.4536,28.4382,28.4459,56468.0
2016-12-09 10:30:00,37.01,37.04,37.0,37.04,57686.0,28.4459,28.4689,28.4382,28.4689,57686.0
2016-12-09 10:35:00,37.05,37.06,37.04,37.05,321484.0,28.4766,28.4843,28.4689,28.4766,321484.0
2016-12-09 10:40:00,37.05,37.06,37.03,37.04,58627.0,28.4766,28.4843,28.4612,28.4689,58627.0
2016-12-09 10:45:00,37.04,37.04,37.03,37.04,63297.0,28.4689,28.4689,28.4612,28.4689,63297.0
2016-12-09 10:50:00,37.03,37.04,37.0,37.0,487958.0,28.4612,28.4689,28.4382,28.4382,487958.0
2016-12-09 10:55:00,37.01,37.03,37.0,37.02,161704.0,28.4459,28.4612,28.4382,28.4536,161704.0
2016-12-09 11:00:00,37.02,37.04,37.01,37.03,91134.0,28.4536,28.4689,28.4459,28.4612,91134.0
2016-12-09 11:05:00,37.03,37.04,37.02,37.04,43339.0,28.4612,28.4689,28.4536,28.4689,43339.0
2016-12-09 11:10:00,37.04,37.06,37.04,37.05,99356.0,28.4689,28.4843,28.4689,28.4766,99356.0
2016-12-09 11:15:00,37.04,37.05,37.03,37.04,267376.0,28.4689,28.4766,28.4612,28.4689,267376.0
2016-12-09 11:20:00,37.04,37.05,37.01,37.02,352482.0,28.4689,28.4766,28.4459,28.4536,352482.0
2016-12-09 11:25:00,37.03,37.04,36.99,37.01,349312.0,28.4612,28.4689,28.4305,28.4459,349312.0
2016-12-09 11:30:00,37.01,37.03,37.01,37.02,73609.0,28.4459,28.4612,28.4459,28.4536,73609.0
2016-12-09 11:35:00,37.03,37.05,37.02,37.05,167362.0,28.4612,28.4766,28.4536,28.4766,167362.0
2016-12-09 11:40:00,37.05,37.05,37.03,37.05,36367.0,28.4766,28.4766,28.4612,28.4766,36367.0
2016-12-09 11:45:00,37.04,37.05,37.03,37.05,103787.0,28.4689,28.4766,28.4612,28.4766,103787.0
2016-12-09 11:50:00,37.05,37.05,37.03,37.05,68673.0,28.4766,28.4766,28.4612,28.4766,68673.0
2016-12-09 11:55:00,37.05,37.06,37.03,37.04,105995.0,28.4766,28.4843,28.4612,28.4689,105995.0
2016-12-09 12:00:00,37.04,37.05,37.03,37.03,97082.0,28.4689,28.4766,28.4612,28.4612,97082.0
2016-12-09 12:05:00,37.04,37.04,37.02,37.02,89223.0,28.4689,28.4689,28.4536,28.4536,89223.0
2016-12-09 12:10:00,37.03,37.03,37.01,37.03,191675.0,28.4612,28.4612,28.4459,28.4612,191675.0
2016-12-09 12:15:00,37.03,37.03,37.01,37.01,50202.0,28.4612,28.4612,28.4459,28.4459,50202.0
2016-12-09 12:20:00,37.02,37.04,37.01,37.04,338674.0,28.4536,28.4689,28.4459,28.4689,338674.0
2016-12-09 12:25:00,37.03,37.04,37.01,37.02,248417.0,28.4612,28.4689,28.4459,28.4536,248417.0
2016-12-09 12:30:00,37.02,37.05,37.02,37.04,185419.0,28.4536,28.4766,28.4536,28.4689,185419.0
2016-12-09 12:35:00,37.05,37.07,37.04,37.05,64905.0,28.4766,28.492,28.4689,28.4766,64905.0
2016-12-09 12:40:00,37.05,37.06,37.04,37.05,50211.0,28.4766,28.4843,28.4689,28.4766,50211.0
2016-12-09 12:45:00,37.05,37.06,37.04,37.05,41567.0,28.4766,28.4843,28.4689,28.4766,41567.0
2016-12-09 12:50:00,37.05,37.06,37.04,37.04,21627.0,28.4766,28.4843,28.4689,28.4689,21627.0
2016-12-09 12:55:00,37.05,37.05,37.04,37.04,33783.0,28.4766,28.4766,28.4689,28.4689,33783.0
2016-12-09 13:00:00,37.04,37.05,37.04,37.04,32731.0,28.4689,28.4766,28.4689,28.4689,32731.0
2016-12-09 13:05:00,37.05,37.05,37.03,37.04,91945.0,28.4766,28.4766,28.4612,28.4689,91945.0
2016-12-09 13:10:00,37.03,37.05,37.03,37.05,60585.0,28.4612,28.4766,28.4612,28.4766,60585.0
2016-12-09 13:15:00,37.05,37.05,37.04,37.04,64136.0,28.4766,28.4766,28.4689,28.4689,64136.0
2016-12-09 13:20:00,37.05,37.05,37.03,37.04,64413.0,28.4766,28.4766,28.4612,28.4689,64413.0
2016-12-09 13:25:00,37.04,37.05,37.03,37.05,103361.0,28.4689,28.4766,28.4612,28.4766,103361.0
2016-12-09 13:30:00,37.04,37.05,37.04,37.04,90165.0,28.4689,28.4766,28.4689,28.4689,90165.0
2016-12-09 13:35:00,37.04,37.05,37.04,37.05,30689.0,28.4689,28.4766,28.4689,28.4766,30689.0
2016-12-09 13:40:00,37.04,37.05,37.04,37.05,74185.0,28.4689,28.4766,28.4689,28.4766,74185.0
2016-12-09 13:45:00,37.05,37.05,37.04,37.04,73076.0,28.4766,28.4766,28.4689,28.4689,73076.0
2016-12-09 13:50:00,37.04,37.06,37.04,37.05,131324.0,28.4689,28.4843,28.4689,28.4766,131324.0
2016-12-09 13:55:00,37.05,37.06,37.05,37.06,425253.0,28.4766,28.4843,28.4766,28.4843,425253.0
2016-12-09 14:00:00,37.06,37.08,37.05,37.08,307288.0,28.4843,28.4997,28.4766,28.4997,307288.0
2016-12-09 14:05:00,37.08,37.08,37.06,37.06,82701.0,28.4997,28.4997,28.4843,28.4843,82701.0
2016-12-09 14:10:00,37.07,37.08,37.06,37.07,138417.0,28.492,28.4997,28.4843,28.492,138417.0
2016-12-09 14:15:00,37.07,37.08,37.06,37.08,318338.0,28.492,28.4997,28.4843,28.4997,318338.0
2016-12-09 14:20:00,37.08,37.08,37.06,37.06,58830.0,28.4997,28.4997,28.4843,28.4843,58830.0
2016-12-09 14:25:00,37.07,37.07,37.05,37.05,362895.0,28.492,28.492,28.4766,28.4766,362895.0
2016-12-09 14:30:00,37.05,37.07,37.05,37.07,191857.0,28.4766,28.492,28.4766,28.492,191857.0
2016-12-09 14:35:00,37.06,37.07,37.05,37.05,152382.0,28.4843,28.492,28.4766,28.4766,152382.0
2016-12-09 14:40:00,37.05,37.06,37.04,37.06,178177.0,28.4766,28.4843,28.4689,28.4843,178177.0
2016-12-09 14:45:00,37.05,37.06,37.05,37.05,84728.0,28.4766,28.4843,28.4766,28.4766,84728.0
2016-12-09 14:50:00,37.06,37.07,37.06,37.07,88209.0,28.4843,28.492,28.4843,28.492,88209.0
2016-12-09 14:55:00,37.07,37.09,37.06,37.09,76943.0,28.492,28.5074,28.4843,28.5074,76943.0
2016-12-09 15:00:00,37.09,37.09,37.07,37.08,162354.0,28.5074,28.5074,28.492,28.4997,162354.0
2016-12-09 15:05:00,37.08,37.1,37.08,37.09,100936.0,28.4997,28.515,28.4997,28.5074,100936.0
2016-12-09 15:10:00,37.1,37.11,37.09,37.11,94003.0,28.515,28.5227,28.5074,28.5227,94003.0
2016-12-09 15:15:00,37.11,37.12,37.1,37.12,103180.0,28.5227,28.5304,28.515,28.5304,103180.0
2016-12-09 15:20:00,37.12,37.12,37.1,37.11,159005.0,28.5304,28.5304,28.515,28.5227,159005.0
2016-12-09 15:25:00,37.11,37.12,37.1,37.12,99684.0,28.5227,28.5304,28.515,28.5304,99684.0
2016-12-09 15:30:00,37.12,37.13,37.11,37.11,170126.0,28.5304,28.5381,28.5227,28.5227,170126.0
2016-12-09 15:35:00,37.11,37.12,37.11,37.11,87682.0,28.5227,28.5304,28.5227,28.5227,87682.0
2016-12-09 15:40:00,37.12,37.12,37.1,37.11,126399.0,28.5304,28.5304,28.515,28.5227,126399.0
2016-12-09 15:45:00,37.11,37.11,37.1,37.1,85151.0,28.5227,28.5227,28.515,28.515,85151.0
2016-12-09 15:50:00,37.11,37.11,37.08,37.1,259999.0,28.5227,28.5227,28.4997,28.515,259999.0
2016-12-09 15:55:00,37.1,37.12,37.08,37.12,319274.0,28.515,28.5304,28.4997,28.5304,319274.0
2016-12-12 09:30:00,37.05,37.06,37.02,37.05,159857.0,28.4766,28.4843,28.4536,28.4766,159857.0
2016-12-12 09:35:00,37.05,37.07,37.03,37.07,32939.0,28.4766,28.492,28.4612,28.492,32939.0
2016-12-12 09:40:00,37.08,37.08,37.05,37.06,34635.0,28.4997,28.4997,28.4766,28.4843,34635.0
2016-12-12 09:45:00,37.06,37.09,37.05,37.08,35167.0,28.4843,28.5074,28.4766,28.4997,35167.0
2016-12-12 09:50:00,37.09,37.11,37.08,37.1,63536.0,28.5074,28.5227,28.4997,28.515,63536.0
2016-12-12 09:55:00,37.1,37.12,37.1,37.12,135042.0,28.515,28.5304,28.515,28.5304,135042.0
2016-12-12 10:00:00,37.11,37.13,37.09,37.1,171805.0,28.5227,28.5381,28.5074,28.515,171805.0
2016-12-12 10:05:00,37.09,37.1,37.07,37.08,46009.0,28.5074,28.515,28.492,28.4997,46009.0
2016-12-12 10:10:00,37.08,37.08,37.04,37.05,21144.0,28.4997,28.4997,28.4689,28.4766,21144.0
2016-12-12 10:15:00,37.04,37.05,37.02,37.04,137298.0,28.4689,28.4766,28.4536,28.4689,137298.0
2016-12-12 10:20:00,37.03,37.05,37.03,37.04,49394.0,28.4612,28.4766,28.4612,28.4689,49394.0
2016-12-12 10:25:00,37.05,37.05,37.03,37.04,67137.0,28.4766,28.4766,28.4612,28.4689,67137.0
2016-12-12 10:30:00,37.03,37.07,37.03,37.07,62041.0,28.4612,28.492,28.4612,28.492,62041.0
2016-12-12 10:35:00,37.07,37.09,37.06,37.09,72439.0,28.492,28.5074,28.4843,28.5074,72439.0
2016-12-12 10:40:00,37.09,37.09,37.05,37.06,43353.0,28.5074,28.5074,28.4766,28.4843,43353.0
2016-12-12 10:45:00,37.06,37.08,37.05,37.06,102080.0,28.4843,28.4997,28.4766,28.4843,102080.0
2016-12-12 10:50:00,37.06,37.06,37.04,37.05,34879.0,28.4843,28.4843,28.4689,28.4766,34879.0
2016-12-12 10:55:00,37.04,37.06,37.03,37.04,80680.0,28.4689,28.4843,28.4612,28.4689,80680.0
2016-12-12 11:00:00,37.04,37.04,37.02,37.03,31257.0,28.4689,28.4689,28.4536,28.4612,31257.0
2016-12-12 11:05:00,37.03,37.03,37.02,37.03,81466.0,28.4612,28.4612,28.4536,28.4612,81466.0
2016-12-12 11:10:00,37.03,37.03,37.0,37.01,54147.0,28.4612,28.4612,28.4382,28.4459,54147.0
2016-12-12 11:15:00,37.0,37.01,37.0,37.0,41745.0,28.4382,28.4459,28.4382,28.4382,41745.0
2016-12-12 11:20:00,37.01,37.01,36.96,36.98,88758.0,28.4459,28.4459,28.4074,28.4228,88758.0
2016-12-12 11:25:00,36.98,36.99,36.96,36.99,108090.0,28.4228,28.4305,28.4074,28.4305,108090.0
2016-12-12 11:30:00,36.98,37.0,36.97,36.98,62966.0,28.4228,28.4382,28.4151,28.4228,62966.0
2016-12-12 11:35:00,36.98,37.0,36.98,36.98,23721.0,28.4228,28.4382,28.4228,28.4228,23721.0
2016-12-12 11:40:00,36.98,36.99,36.97,36.99,20198.0,28.4228,28.4305,28.4151,28.4305,20198.0
2016-12-12 11:45:00,36.98,37.01,36.97,36.99,66847.0,28.4228,28.4459,28.4151,28.4305,66847.0
2016-12-12 11:50:00,37.0,37.0,36.99,37.0,76362.0,28.4382,28.4382,28.4305,28.4382,76362.0
2016-12-12 11:55:00,37.0,37.0,36.98,37.0,69191.0,28.4382,28.4382,28.4228,28.4382,69191.0
2016-12-12 12:00:00,37.0,37.0,36.96,36.96,75085.0,28.4382,28.4382,28.4074,28.4074,75085.0
2016-12-12 12:05:00,36.97,36.97,36.95,36.96,49343.0,28.4151,28.4151,28.3998,28.4074,49343.0
2016-12-12 12:10:00,36.96,37.0,36.96,37.0,80135.0,28.4074,28.4382,28.4074,28.4382,80135.0
2016-12-12 12:15:00,36.99,37.03,36.99,37.01,52653.0,28.4305,28.4612,28.4305,28.4459,52653.0
2016-12-12 12:20:00,37.01,37.01,36.99,37.01,53703.0,28.4459,28.4459,28.4305,28.4459,53703.0
2016-12-12 12:25:00,37.0,37.01,37.0,37.01,24272.0,28.4382,28.4459,28.4382,28.4459,24272.0
2016-12-12 12:30:00,37.0,37.02,37.0,37.02,118635.0,28.4382,28.4536,28.4382,28.4536,118635.0
2016-12-12 12:35:00,37.02,37.04,37.02,37.03,64360.0,28.4536,28.4689,28.4536,28.4612,64360.0
2016-12-12 12:40:00,37.03,37.05,37.01,37.05,28670.0,28.4612,28.4766,28.4459,28.4766,28670.0
2016-12-12 12:45:00,37.05,37.05,37.03,37.03,63526.0,28.4766,28.4766,28.4612,28.4612,63526.0
2016-12-12 12:50:00,37.04,37.04,37.02,37.03,42708.0,28.4689,28.4689,28.4536,28.4612,42708.0
2016-12-12 12:55:00,37.02,37.03,37.0,37.02,96667.0,28.4536,28.4612,28.4382,28.4536,96667.0
2016-12-12 13:00:00,37.01,37.02,37.0,37.01,52825.0,28.4459,28.4536,28.4382,28.4459,52825.0
2016-12-12 13:05:00,37.01,37.02,37.0,37.02,34720.0,28.4459,28.4536,28.4382,28.4536,34720.0
2016-12-12 13:10:00,37.02,37.02,37.0,37.01,31151.0,28.4536,28.4536,28.4382,28.4459,31151.0
2016-12-12 13:15:00,37.01,37.04,37.0,37.04,39200.0,28.4459,28.4689,28.4382,28.4689,39200.0
2016-12-12 13:20:00,37.03,37.04,37.01,37.02,36694.0,28.4612,28.4689,28.4459,28.4536,36694.0
2016-12-12 13:25:00,37.01,37.03,37.01,37.02,50916.0,28.4459,28.4612,28.4459,28.4536,50916.0
2016-12-12 13:30:00,37.01,37.02,37.01,37.02,77435.0,28.4459,28.4536,28.4459,28.4536,77435.0
2016-12-12 13:35:00,37.02,37.02,37.0,37.01,44057.0,28.4536,28.4536,28.4382,28.4459,44057.0
2016-12-12 13:40:00,37.01,37.02,37.0,37.01,68278.0,28.4459,28.4536,28.4382,28.4459,68278.0
2016-12-12 13:45:00,37.0,37.01,37.0,37.01,59873.0,28.4382,28.4459,28.4382,28.4459,59873.0
2016-12-12 13:50:00,37.01,37.01,37.0,37.0,166957.0,28.4459,28.4459,28.4382,28.4382,166957.0
2016-12-12 13:55:00,37.01,37.01,36.99,36.99,128815.0,28.4459,28.4459,28.4305,28.4305,128815.0
2016-12-12 14:00:00,37.0,37.01,36.99,37.0,135582.0,28.4382,28.4459,28.4305,28.4382,135582.0
2016-12-12 14:05:00,37.01,37.01,37.0,37.0,37690.0,28.4459,28.4459,28.4382,28.4382,37690.0
2016-12-12 14:10:00,37.01,37.02,37.0,37.02,47894.0,28.4459,28.4536,28.4382,28.4536,47894.0
2016-12-12 14:15:00,37.02,37.03,37.01,37.02,52505.0,28.4536,28.4612,28.4459,28.4536,52505.0
2016-12-12 14:20:00,37.02,37.03,37.01,37.02,54638.0,28.4536,28.4612,28.4459,28.4536,54638.0
2016-12-12 14:25:00,37.02,37.03,37.0,37.01,130981.0,28.4536,28.4612,28.4382,28.4459,130981.0
2016-12-12 14:30:00,37.0,37.01,37.0,37.01,21854.0,28.4382,28.4459,28.4382,28.4459,21854.0
2016-12-12 14:35:00,37.0,37.01,36.99,37.0,304659.0,28.4382,28.4459,28.4305,28.4382,304659.0
2016-12-12 14:40:00,37.0,37.01,36.99,37.01,76856.0,28.4382,28.4459,28.4305,28.4459,76856.0
2016-12-12 14:45:00,37.01,37.01,36.99,36.99,113533.0,28.4459,28.4459,28.4305,28.4305,113533.0
2016-12-12 14:50:00,37.0,37.0,36.97,36.98,115185.0,28.4382,28.4382,28.4151,28.4228,115185.0
2016-12-12 14:55:00,36.99,37.0,36.98,36.98,540706.0,28.4305,28.4382,28.4228,28.4228,540706.0
2016-12-12 15:00:00,36.98,37.0,36.98,37.0,162648.0,28.4228,28.4382,28.4228,28.4382,162648.0
2016-12-12 15:05:00,37.0,37.01,36.97,36.98,146772.0,28.4382,28.4459,28.4151,28.4228,146772.0
2016-12-12 15:10:00,36.98,37.0,36.98,37.0,142112.0,28.4228,28.4382,28.4228,28.4382,142112.0
2016-12-12 15:15:00,37.0,37.0,36.99,37.0,196573.0,28.4382,28.4382,28.4305,28.4382,196573.0
2016-12-12 15:20:00,37.0,37.01,36.99,37.0,317068.0,28.4382,28.4459,28.4305,28.4382,317068.0
2016-12-12 15:25:00,37.0,37.0,36.98,36.98,177464.0,28.4382,28.4382,28.4228,28.4228,177464.0
2016-12-12 15:30:00,36.98,36.99,36.97,36.98,154382.0,28.4228,28.4305,28.4151,28.4228,154382.0
2016-12-12 15:35:00,36.98,37.0,36.98,37.0,115874.0,28.4228,28.4382,28.4228,28.4382,115874.0
2016-12-12 15:40:00,37.0,37.0,36.98,36.99,181355.0,28.4382,28.4382,28.4228,28.4305,181355.0
2016-12-12 15:45:00,36.99,37.0,36.98,37.0,100183.0,28.4305,28.4382,28.4228,28.4382,100183.0
2016-12-12 15:50:00,37.0,37.01,36.99,37.0,190315.0,28.4382,28.4459,28.4305,28.4382,190315.0
2016-12-12 15:55:00,37.0,37.01,36.98,37.0,301651.0,28.4382,28.4459,28.4228,28.4382,301651.0
2016-12-13 09:30:00,37.28,37.34,37.25,37.34,307885.0,28.6534,28.6995,28.6303,28.6995,307885.0
2016-12-13 09:35:00,37.33,37.39,37.33,37.38,132605.0,28.6918,28.7379,28.6918,28.7303,132605.0
2016-12-13 09:40:00,37.38,37.41,37.37,37.4,106727.0,28.7303,28.7533,28.7226,28.7456,106727.0
2016-12-13 09:45:00,37.39,37.4,37.37,37.39,132559.0,28.7379,28.7456,28.7226,28.7379,132559.0
2016-12-13 09:50:00,37.39,37.41,37.38,37.38,96741.0,28.7379,28.7533,28.7303,28.7303,96741.0
2016-12-13 09:55:00,37.39,37.39,37.38,37.38,43283.0,28.7379,28.7379,28.7303,28.7303,43283.0
2016-12-13 10:00:00,37.38,37.39,37.36,37.37,114655.0,28.7303,28.7379,28.7149,28.7226,114655.0
2016-12-13 10:05:00,37.37,37.37,37.34,37.36,167931.0,28.7226,28.7226,28.6995,28.7149,167931.0
2016-12-13 10:10:00,37.36,37.38,37.36,37.38,114729.0,28.7149,28.7303,28.7149,28.7303,114729.0
2016-12-13 10:15:00,37.38,37.38,37.34,37.36,99628.0,28.7303,28.7303,28.6995,28.7149,99628.0
2016-12-13 10:20:00,37.36,37.37,37.34,37.35,58168.0,28.7149,28.7226,28.6995,28.7072,58168.0
2016-12-13 10:25:00,37.35,37.36,37.34,37.36,64069.0,28.7072,28.7149,28.6995,28.7149,64069.0
2016-12-13 10:30:00,37.35,37.36,37.32,37.32,31823.0,28.7072,28.7149,28.6841,28.6841,31823.0
2016-12-13 10:35:00,37.33,37.33,37.3,37.32,126336.0,28.6918,28.6918,28.6688,28.6841,126336.0
2016-12-13 10:40:00,37.32,37.33,37.31,37.32,83647.0,28.6841,28.6918,28.6765,28.6841,83647.0
2016-12-13 10:45:00,37.33,37.35,37.32,37.34,72832.0,28.6918,28.7072,28.6841,28.6995,72832.0
2016-12-13 10:50:00,37.34,37.37,37.34,37.37,53488.0,28.6995,28.7226,28.6995,28.7226,53488.0
2016-12-13 10:55:00,37.37,37.38,37.36,37.37,37447.0,28.7226,28.7303,28.7149,28.7226,37447.0
2016-12-13 11:00:00,37.37,37.38,37.36,37.36,67840.0,28.7226,28.7303,28.7149,28.7149,67840.0
2016-12-13 11:05:00,37.36,37.39,37.35,37.39,29332.0,28.7149,28.7379,28.7072,28.7379,29332.0
2016-12-13 11:10:00,37.39,37.42,37.38,37.4,85993.0,28.7379,28.761,28.7303,28.7456,85993.0
2016-12-13 11:15:00,37.41,37.42,37.4,37.42,122581.0,28.7533,28.761,28.7456,28.761,122581.0
2016-12-13 11:20:00,37.42,37.45,37.41,37.45,64361.0,28.761,28.7841,28.7533,28.7841,64361.0
2016-12-13 11:25:00,37.45,37.46,37.44,37.45,103103.0,28.7841,28.7917,28.7764,28.7841,103103.0
2016-12-13 11:30:00,37.45,37.46,37.43,37.44,74466.0,28.7841,28.7917,28.7687,28.7764,74466.0
2016-12-13 11:35:00,37.44,37.44,37.4,37.41,222622.0,28.7764,28.7764,28.7456,28.7533,222622.0
2016-12-13 11:40:00,37.41,37.43,37.4,37.41,62028.0,28.7533,28.7687,28.7456,28.7533,62028.0
2016-12-13 11:45:00,37.41,37.41,37.4,37.41,48517.0,28.7533,28.7533,28.7456,28.7533,48517.0
2016-12-13 11:50:00,37.41,37.42,37.39,37.41,234176.0,28.7533,28.761,28.7379,28.7533,234176.0
2016-12-13 11:55:00,37.4,37.42,37.39,37.41,38937.0,28.7456,28.761,28.7379,28.7533,38937.0
2016-12-13 12:00:00,37.41,37.42,37.4,37.42,52734.0,28.7533,28.761,28.7456,28.761,52734.0
2016-12-13 12:05:00,37.42,37.42,37.4,37.4,40085.0,28.761,28.761,28.7456,28.7456,40085.0
2016-12-13 12:10:00,37.4,37.42,37.4,37.41,77266.0,28.7456,28.761,28.7456,28.7533,77266.0
2016-12-13 12:15:00,37.41,37.42,37.4,37.4,34926.0,28.7533,28.761,28.7456,28.7456,34926.0
2016-12-13 12:20:00,37.41,37.41,37.39,37.4,310281.0,28.7533,28.7533,28.7379,28.7456,310281.0
2016-12-13 12:25:00,37.39,37.41,37.39,37.4,41064.0,28.7379,28.7533,28.7379,28.7456,41064.0
2016-12-13 12:30:00,37.4,37.41,37.39,37.41,44721.0,28.7456,28.7533,28.7379,28.7533,44721.0
2016-12-13 12:35:00,37.41,37.42,37.4,37.42,72005.0,28.7533,28.761,28.7456,28.761,72005.0
2016-12-13 12:40:00,37.41,37.43,37.41,37.43,74190.0,28.7533,28.7687,28.7533,28.7687,74190.0
2016-12-13 12:45:00,37.43,37.43,37.4,37.41,53394.0,28.7687,28.7687,28.7456,28.7533,53394.0
2016-12-13 12:50:00,37.41,37.43,37.4,37.43,75757.0,28.7533,28.7687,28.7456,28.7687,75757.0
2016-12-13 12:55:00,37.43,37.43,37.41,37.42,34596.0,28.7687,28.7687,28.7533,28.761,34596.0
2016-12-13 13:00:00,37.41,37.44,37.4,37.43,123543.0,28.7533,28.7764,28.7456,28.7687,123543.0
2016-12-13 13:05:00,37.43,37.43,37.42,37.43,40366.0,28.7687,28.7687,28.761,28.7687,40366.0
2016-12-13 13:10:00,37.42,37.44,37.42,37.44,59100.0,28.761,28.7764,28.761,28.7764,59100.0
2016-12-13 13:15:00,37.44,37.46,37.43,37.46,103491.0,28.7764,28.7917,28.7687,28.7917,103491.0
2016-12-13 13:20:00,37.46,37.46,37.44,37.45,44645.0,28.7917,28.7917,28.7764,28.7841,44645.0
2016-12-13 13:25:00,37.45,37.46,37.44,37.45,55601.0,28.7841,28.7917,28.7764,28.7841,55601.0
2016-12-13 13:30:00,37.45,37.46,37.44,37.44,55841.0,28.7841,28.7917,28.7764,28.7764,55841.0
2016-12-13 13:35:00,37.44,37.45,37.43,37.43,76168.0,28.7764,28.7841,28.7687,28.7687,76168.0
2016-12-13 13:40:00,37.43,37.44,37.43,37.44,84741.0,28.7687,28.7764,28.7687,28.7764,84741.0
2016-12-13 13:45:00,37.43,37.43,37.42,37.43,87192.0,28.7687,28.7687,28.761,28.7687,87192.0
2016-12-13 13:50:00,37.43,37.43,37.42,37.43,27607.0,28.7687,28.7687,28.761,28.7687,27607.0
2016-12-13 13:55:00,37.42,37.43,37.42,37.43,151926.0,28.761,28.7687,28.761,28.7687,151926.0
2016-12-13 14:00:00,37.43,37.43,37.41,37.41,190787.0,28.7687,28.7687,28.7533,28.7533,190787.0
2016-12-13 14:05:00,37.42,37.44,37.41,37.43,1618972.0,28.761,28.7764,28.7533,28.7687,1618972.0
2016-12-13 14:10:00,37.42,37.43,37.41,37.42,217865.0,28.761,28.7687,28.7533,28.761,217865.0
2016-12-13 14:15:00,37.42,37.42,37.4,37.41,137184.0,28.761,28.761,28.7456,28.7533,137184.0
2016-12-13 14:20:00,37.41,37.42,37.4,37.41,100159.0,28.7533,28.761,28.7456,28.7533,100159.0
2016-12-13 14:25:00,37.4,37.41,37.39,37.4,32197.0,28.7456,28.7533,28.7379,28.7456,32197.0
2016-12-13 14:30:00,37.4,37.4,37.39,37.4,71434.0,28.7456,28.7456,28.7379,28.7456,71434.0
2016-12-13 14:35:00,37.4,37.41,37.39,37.41,153749.0,28.7456,28.7533,28.7379,28.7533,153749.0
2016-12-13 14:40:00,37.41,37.42,37.4,37.41,114326.0,28.7533,28.761,28.7456,28.7533,114326.0
2016-12-13 14:45:00,37.41,37.42,37.41,37.41,90074.0,28.7533,28.761,28.7533,28.7533,90074.0
2016-12-13 14:50:00,37.42,37.42,37.41,37.42,146818.0,28.761,28.761,28.7533,28.761,146818.0
2016-12-13 14:55:00,37.41,37.43,37.41,37.42,103654.0,28.7533,28.7687,28.7533,28.761,103654.0
2016-12-13 15:00:00,37.41,37.42,37.41,37.42,76079.0,28.7533,28.761,28.7533,28.761,76079.0
2016-12-13 15:05:00,37.41,37.42,37.41,37.42,82654.0,28.7533,28.761,28.7533,28.761,82654.0
2016-12-13 15:10:00,37.42,37.43,37.41,37.43,61988.0,28.761,28.7687,28.7533,28.7687,61988.0
2016-12-13 15:15:00,37.43,37.45,37.42,37.45,128580.0,28.7687,28.7841,28.761,28.7841,128580.0
2016-12-13 15:20:00,37.45,37.45,37.43,37.44,244952.0,28.7841,28.7841,28.7687,28.7764,244952.0
2016-12-13 15:25:00,37.44,37.44,37.43,37.44,80572.0,28.7764,28.7764,28.7687,28.7764,80572.0
2016-12-13 15:30:00,37.44,37.44,37.43,37.44,140085.0,28.7764,28.7764,28.7687,28.7764,140085.0
2016-12-13 15:35:00,37.44,37.44,37.43,37.44,145494.0,28.7764,28.7764,28.7687,28.7764,145494.0
2016-12-13 15:40:00,37.44,37.44,37.43,37.44,88822.0,28.7764,28.7764,28.7687,28.7764,88822.0
2016-12-13 15:45:00,37.44,37.44,37.41,37.41,164109.0,28.7764,28.7764,28.7533,28.7533,164109.0
2016-12-13 15:50:00,37.42,37.42,37.39,37.4,104080.0,28.761,28.761,28.7379,28.7456,104080.0
2016-12-13 15:55:00,37.4,37.4,37.38,37.39,322998.0,28.7456,28.7456,28.7303,28.7379,322998.0
2016-12-14 09:30:00,37.3,37.32,37.28,37.31,165181.0,28.6688,28.6841,28.6534,28.6765,165181.0
2016-12-14 09:35:00,37.31,37.33,37.3,37.32,91561.0,28.6765,28.6918,28.6688,28.6841,91561.0
2016-12-14 09:40:00,37.31,37.32,37.3,37.3,17724.0,28.6765,28.6841,28.6688,28.6688,17724.0
2016-12-14 09:45:00,37.31,37.32,37.3,37.31,20094.0,28.6765,28.6841,28.6688,28.6765,20094.0
2016-12-14 09:50:00,37.3,37.3,37.28,37.29,44979.0,28.6688,28.6688,28.6534,28.6611,44979.0
2016-12-14 09:55:00,37.29,37.29,37.27,37.29,46645.0,28.6611,28.6611,28.6457,28.6611,46645.0
2016-12-14 10:00:00,37.29,37.3,37.27,37.3,129033.0,28.6611,28.6688,28.6457,28.6688,129033.0
2016-12-14 10:05:00,37.3,37.31,37.27,37.28,61577.0,28.6688,28.6765,28.6457,28.6534,61577.0
2016-12-14 10:10:00,37.27,37.3,37.27,37.29,41328.0,28.6457,28.6688,28.6457,28.6611,41328.0
2016-12-14 10:15:00,37.29,37.29,37.27,37.28,33068.0,28.6611,28.6611,28.6457,28.6534,33068.0
2016-12-14 10:20:00,37.28,37.33,37.27,37.33,161736.0,28.6534,28.6918,28.6457,28.6918,161736.0
2016-12-14 10:25:00,37.33,37.33,37.31,37.33,40521.0,28.6918,28.6918,28.6765,28.6918,40521.0
2016-12-14 10:30:00,37.33,37.36,37.33,37.35,81562.0,28.6918,28.7149,28.6918,28.7072,81562.0
2016-12-14 10:35:00,37.35,37.36,37.33,37.34,56794.0,28.7072,28.7149,28.6918,28.6995,56794.0
2016-12-14 10:40:00,37.33,37.34,37.31,37.31,27036.0,28.6918,28.6995,28.6765,28.6765,27036.0
2016-12-14 10:45:00,37.32,37.35,37.31,37.34,111451.0,28.6841,28.7072,28.6765,28.6995,111451.0
2016-12-14 10:50:00,37.34,37.35,37.31,37.32,56950.0,28.6995,28.7072,28.6765,28.6841,56950.0
2016-12-14 10:55:00,37.32,37.32,37.3,37.3,52087.0,28.6841,28.6841,28.6688,28.6688,52087.0
2016-12-14 11:00:00,37.3,37.31,37.28,37.3,34280.0,28.6688,28.6765,28.6534,28.6688,34280.0
2016-12-14 11:05:00,37.3,37.3,37.29,37.29,55871.0,28.6688,28.6688,28.6611,28.6611,55871.0
2016-12-14 11:10:00,37.3,37.31,37.28,37.3,62435.0,28.6688,28.6765,28.6534,28.6688,62435.0
2016-12-14 11:15:00,37.29,37.3,37.28,37.28,38074.0,28.6611,28.6688,28.6534,28.6534,38074.0
2016-12-14 11:20:00,37.29,37.3,37.26,37.3,143216.0,28.6611,28.6688,28.638,28.6688,143216.0
2016-12-14 11:25:00,37.3,37.32,37.29,37.31,102524.0,28.6688,28.6841,28.6611,28.6765,102524.0
2016-12-14 11:30:00,37.31,37.31,37.26,37.27,145270.0,28.6765,28.6765,28.638,28.6457,145270.0
2016-12-14 11:35:00,37.27,37.27,37.24,37.25,69479.0,28.6457,28.6457,28.6227,28.6303,69479.0
2016-12-14 11:40:00,37.26,37.27,37.24,37.24,79869.0,28.638,28.6457,28.6227,28.6227,79869.0
2016-12-14 11:45:00,37.25,37.27,37.24,37.26,85053.0,28.6303,28.6457,28.6227,28.638,85053.0
2016-12-14 11:50:00,37.27,37.28,37.26,37.28,15147.0,28.6457,28.6534,28.638,28.6534,15147.0
2016-12-14 11:55:00,37.28,37.29,37.27,37.27,48244.0,28.6534,28.6611,28.6457,28.6457,48244.0
2016-12-14 12:00:00,37.28,37.29,37.27,37.29,101441.0,28.6534,28.6611,28.6457,28.6611,101441.0
2016-12-14 12:05:00,37.29,37.29,37.26,37.26,177527.0,28.6611,28.6611,28.638,28.638,177527.0
2016-12-14 12:10:00,37.27,37.29,37.26,37.28,111864.0,28.6457,28.6611,28.638,28.6534,111864.0
2016-12-14 12:15:00,37.29,37.29,37.28,37.29,94321.0,28.6611,28.6611,28.6534,28.6611,94321.0
2016-12-14 12:20:00,37.29,37.29,37.27,37.28,95761.0,28.6611,28.6611,28.6457,28.6534,95761.0
2016-12-14 12:25:00,37.28,37.29,37.27,37.29,52248.0,28.6534,28.6611,28.6457,28.6611,52248.0
2016-12-14 12:30:00,37.29,37.31,37.28,37.3,50086.0,28.6611,28.6765,28.6534,28.6688,50086.0
2016-12-14 12:35:00,37.3,37.3,37.27,37.28,631631.0,28.6688,28.6688,28.6457,28.6534,631631.0
2016-12-14 12:40:00,37.28,37.28,37.26,37.27,233664.0,28.6534,28.6534,28.638,28.6457,233664.0
2016-12-14 12:45:00,37.27,37.28,37.26,37.28,39737.0,28.6457,28.6534,28.638,28.6534,39737.0
2016-12-14 12:50:00,37.27,37.28,37.27,37.27,39623.0,28.6457,28.6534,28.6457,28.6457,39623.0
2016-12-14 12:55:00,37.27,37.28,37.26,37.28,34577.0,28.6457,28.6534,28.638,28.6534,34577.0
2016-12-14 13:00:00,37.27,37.29,37.27,37.27,69698.0,28.6457,28.6611,28.6457,28.6457,69698.0
2016-12-14 13:05:00,37.27,37.28,37.25,37.25,87755.0,28.6457,28.6534,28.6303,28.6303,87755.0
2016-12-14 13:10:00,37.25,37.26,37.25,37.26,85165.0,28.6303,28.638,28.6303,28.638,85165.0
2016-12-14 13:15:00,37.26,37.27,37.25,37.27,70373.0,28.638,28.6457,28.6303,28.6457,70373.0
2016-12-14 13:20:00,37.27,37.27,37.26,37.27,37521.0,28.6457,28.6457,28.638,28.6457,37521.0
2016-12-14 13:25:00,37.27,37.29,37.26,37.29,102460.0,28.6457,28.6611,28.638,28.6611,102460.0
2016-12-14 13:30:00,37.29,37.3,37.28,37.29,115256.0,28.6611,28.6688,28.6534,28.6611,115256.0
2016-12-14 13:35:00,37.29,37.29,37.28,37.28,38030.0,28.6611,28.6611,28.6534,28.6534,38030.0
2016-12-14 13:40:00,37.28,37.29,37.27,37.29,43234.0,28.6534,28.6611,28.6457,28.6611,43234.0
2016-12-14 13:45:00,37.28,37.29,37.28,37.29,111595.0,28.6534,28.6611,28.6534,28.6611,111595.0
2016-12-14 13:50:00,37.29,37.29,37.26,37.26,37832.0,28.6611,28.6611,28.638,28.638,37832.0
2016-12-14 13:55:00,37.26,37.33,37.26,37.31,155732.0,28.638,28.6918,28.638,28.6765,155732.0
2016-12-14 14:00:00,37.28,37.31,37.14,37.28,398869.0,28.6534,28.6765,28.5458,28.6534,398869.0
2016-12-14 14:05:00,37.28,37.28,37.15,37.19,159849.0,28.6534,28.6534,28.5535,28.5842,159849.0
2016-12-14 14:10:00,37.19,37.2,37.04,37.05,268134.0,28.5842,28.5919,28.4689,28.4766,268134.0
2016-12-14 14:15:00,37.05,37.11,37.02,37.11,102113.0,28.4766,28.5227,28.4536,28.5227,102113.0
2016-12-14 14:20:00,37.12,37.12,37.08,37.08,227051.0,28.5304,28.5304,28.4997,28.4997,227051.0
2016-12-14 14:25:00,37.08,37.08,36.98,36.98,233074.0,28.4997,28.4997,28.4228,28.4228,233074.0
2016-12-14 14:30:00,36.99,37.07,36.98,37.05,171354.0,28.4305,28.492,28.4228,28.4766,171354.0
2016-12-14 14:35:00,37.04,37.1,37.02,37.09,103185.0,28.4689,28.515,28.4536,28.5074,103185.0
2016-12-14 14:40:00,37.09,37.14,37.09,37.14,245727.0,28.5074,28.5458,28.5074,28.5458,245727.0
2016-12-14 14:45:00,37.14,37.14,37.08,37.1,93415.0,28.5458,28.5458,28.4997,28.515,93415.0
2016-12-14 14:50:00,37.1,37.1,37.02,37.02,131480.0,28.515,28.515,28.4536,28.4536,131480.0
2016-12-14 14:55:00,37.03,37.03,36.94,36.95,131180.0,28.4612,28.4612,28.3921,28.3998,131180.0
2016-12-14 15:00:00,36.94,36.99,36.94,36.97,150055.0,28.3921,28.4305,28.3921,28.4151,150055.0
2016-12-14 15:05:00,36.95,36.97,36.85,36.86,176612.0,28.3998,28.4151,28.3229,28.3306,176612.0
2016-12-14 15:10:00,36.86,36.89,36.85,36.88,240593.0,28.3306,28.3536,28.3229,28.346,240593.0
2016-12-14 15:15:00,36.88,36.88,36.83,36.83,144216.0,28.346,28.346,28.3075,28.3075,144216.0
2016-12-14 15:20:00,36.84,36.88,36.83,36.84,218917.0,28.3152,28.346,28.3075,28.3152,218917.0
2016-12-14 15:25:00,36.83,36.85,36.81,36.84,128134.0,28.3075,28.3229,28.2922,28.3152,128134.0
2016-12-14 15:30:00,36.84,36.93,36.83,36.93,346284.0,28.3152,28.3844,28.3075,28.3844,346284.0
2016-12-14 15:35:00,36.92,36.93,36.89,36.91,238646.0,28.3767,28.3844,28.3536,28.369,238646.0
2016-12-14 15:40:00,36.91,36.93,36.85,36.86,204930.0,28.369,28.3844,28.3229,28.3306,204930.0
2016-12-14 15:45:00,36.85,36.87,36.79,36.8,166853.0,28.3229,28.3383,28.2768,28.2845,166853.0
2016-12-14 15:50:00,36.79,36.79,36.72,36.75,186984.0,28.2768,28.2768,28.223,28.246,186984.0
2016-12-14 15:55:00,36.75,36.78,36.73,36.77,238964.0,28.246,28.2691,28.2307,28.2614,238964.0
2016-12-15 09:30:00,36.63,36.68,36.62,36.65,253437.0,28.1538,28.1922,28.1461,28.1692,253437.0
2016-12-15 09:35:00,36.66,36.68,36.64,36.64,38105.0,28.1769,28.1922,28.1615,28.1615,38105.0
2016-12-15 09:40:00,36.64,36.65,36.62,36.63,45364.0,28.1615,28.1692,28.1461,28.1538,45364.0
2016-12-15 09:45:00,36.63,36.67,36.63,36.66,21085.0,28.1538,28.1845,28.1538,28.1769,21085.0
2016-12-15 09:50:00,36.67,36.7,36.65,36.69,40675.0,28.1845,28.2076,28.1692,28.1999,40675.0
2016-12-15 09:55:00,36.69,36.69,36.66,36.69,51062.0,28.1999,28.1999,28.1769,28.1999,51062.0
2016-12-15 10:00:00,36.69,36.7,36.66,36.68,142410.0,28.1999,28.2076,28.1769,28.1922,142410.0
2016-12-15 10:05:00,36.68,36.7,36.65,36.66,63693.0,28.1922,28.2076,28.1692,28.1769,63693.0
2016-12-15 10:10:00,36.66,36.67,36.64,36.65,164014.0,28.1769,28.1845,28.1615,28.1692,164014.0
2016-12-15 10:15:00,36.66,36.68,36.63,36.63,170540.0,28.1769,28.1922,28.1538,28.1538,170540.0
2016-12-15 10:20:00,36.64,36.65,36.63,36.65,93381.0,28.1615,28.1692,28.1538,28.1692,93381.0
2016-12-15 10:25:00,36.65,36.68,36.65,36.68,187837.0,28.1692,28.1922,28.1692,28.1922,187837.0
2016-12-15 10:30:00,36.67,36.72,36.67,36.71,329898.0,28.1845,28.223,28.1845,28.2153,329898.0
2016-12-15 10:35:00,36.71,36.72,36.69,36.72,436962.0,28.2153,28.223,28.1999,28.223,436962.0
2016-12-15 10:40:00,36.72,36.74,36.71,36.73,336498.0,28.223,28.2384,28.2153,28.2307,336498.0
2016-12-15 10:45:00,36.73,36.73,36.68,36.68,415161.0,28.2307,28.2307,28.1922,28.1922,415161.0
2016-12-15 10:50:00,36.68,36.7,36.67,36.7,219747.0,28.1922,28.2076,28.1845,28.2076,219747.0
2016-12-15 10:55:00,36.7,36.7,36.67,36.69,264175.0,28.2076,28.2076,28.1845,28.1999,264175.0
2016-12-15 11:00:00,36.69,36.7,36.67,36.69,368782.0,28.1999,28.2076,28.1845,28.1999,368782.0
2016-12-15 11:05:00,36.69,36.72,36.68,36.72,329587.0,28.1999,28.223,28.1922,28.223,329587.0
2016-12-15 11:10:00,36.72,36.74,36.71,36.73,476717.0,28.223,28.2384,28.2153,28.2307,476717.0
2016-12-15 11:15:00,36.73,36.74,36.71,36.72,110742.0,28.2307,28.2384,28.2153,28.223,110742.0
2016-12-15 11:20:00,36.72,36.73,36.71,36.72,385296.0,28.223,28.2307,28.2153,28.223,385296.0
2016-12-15 11:25:00,36.72,36.72,36.69,36.69,176129.0,28.223,28.223,28.1999,28.1999,176129.0
2016-12-15 11:30:00,36.69,36.7,36.67,36.69,109794.0,28.1999,28.2076,28.1845,28.1999,109794.0
2016-12-15 11:35:00,36.68,36.73,36.67,36.68,2699734.0,28.1922,28.2307,28.1845,28.1922,2699734.0
2016-12-15 11:40:00,36.68,36.69,36.64,36.64,100861.0,28.1922,28.1999,28.1615,28.1615,100861.0
2016-12-15 11:45:00,36.65,36.66,36.64,36.66,111778.0,28.1692,28.1769,28.1615,28.1769,111778.0
2016-12-15 11:50:00,36.66,36.66,36.63,36.65,88741.0,28.1769,28.1769,28.1538,28.1692,88741.0
2016-12-15 11:55:00,36.64,36.65,36.63,36.65,87647.0,28.1615,28.1692,28.1538,28.1692,87647.0
2016-12-15 12:00:00,36.66,36.69,36.65,36.69,205871.0,28.1769,28.1999,28.1692,28.1999,205871.0
2016-12-15 12:05:00,36.69,36.7,36.68,36.7,66990.0,28.1999,28.2076,28.1922,28.2076,66990.0
2016-12-15 12:10:00,36.7,36.71,36.69,36.7,73665.0,28.2076,28.2153,28.1999,28.2076,73665.0
2016-12-15 12:15:00,36.71,36.72,36.7,36.72,66611.0,28.2153,28.223,28.2076,28.223,66611.0
2016-12-15 12:20:00,36.72,36.72,36.69,36.7,76448.0,28.223,28.223,28.1999,28.2076,76448.0
2016-12-15 12:25:00,36.7,36.73,36.69,36.72,48080.0,28.2076,28.2307,28.1999,28.223,48080.0
2016-12-15 12:30:00,36.71,36.72,36.69,36.7,52915.0,28.2153,28.223,28.1999,28.2076,52915.0
2016-12-15 12:35:00,36.71,36.72,36.7,36.7,51435.0,28.2153,28.223,28.2076,28.2076,51435.0
2016-12-15 12:40:00,36.71,36.72,36.7,36.72,70612.0,28.2153,28.223,28.2076,28.223,70612.0
2016-12-15 12:45:00,36.71,36.72,36.71,36.72,37233.0,28.2153,28.223,28.2153,28.223,37233.0
2016-12-15 12:50:00,36.72,36.72,36.69,36.7,86969.0,28.223,28.223,28.1999,28.2076,86969.0
2016-12-15 12:55:00,36.7,36.74,36.7,36.74,156313.0,28.2076,28.2384,28.2076,28.2384,156313.0
2016-12-15 13:00:00,36.73,36.74,36.72,36.73,124351.0,28.2307,28.2384,28.223,28.2307,124351.0
2016-12-15 13:05:00,36.74,36.77,36.73,36.76,53517.0,28.2384,28.2614,28.2307,28.2537,53517.0
2016-12-15 13:10:00,36.76,36.76,36.74,36.76,116676.0,28.2537,28.2537,28.2384,28.2537,116676.0
2016-12-15 13:15:00,36.76,36.76,36.74,36.76,171582.0,28.2537,28.2537,28.2384,28.2537,171582.0
2016-12-15 13:20:00,36.76,36.76,36.75,36.76,29720.0,28.2537,28.2537,28.246,28.2537,29720.0
2016-12-15 13:25:00,36.76,36.76,36.72,36.74,55893.0,28.2537,28.2537,28.223,28.2384,55893.0
2016-12-15 13:30:00,36.74,36.74,36.71,36.72,50250.0,28.2384,28.2384,28.2153,28.223,50250.0
2016-12-15 13:35:00,36.72,36.73,36.7,36.72,161669.0,28.223,28.2307,28.2076,28.223,161669.0
2016-12-15 13:40:00,36.72,36.73,36.71,36.72,76629.0,28.223,28.2307,28.2153,28.223,76629.0
2016-12-15 13:45:00,36.71,36.72,36.68,36.68,297656.0,28.2153,28.223,28.1922,28.1922,297656.0
2016-12-15 13:50:00,36.69,36.71,36.66,36.67,134486.0,28.1999,28.2153,28.1769,28.1845,134486.0
2016-12-15 13:55:00,36.66,36.69,36.66,36.68,85667.0,28.1769,28.1999,28.1769,28.1922,85667.0
2016-12-15 14:00:00,36.68,36.7,36.66,36.69,69697.0,28.1922,28.2076,28.1769,28.1999,69697.0
2016-12-15 14:05:00,36.7,36.71,36.68,36.68,106797.0,28.2076,28.2153,28.1922,28.1922,106797.0
2016-12-15 14:10:00,36.69,36.7,36.68,36.7,86149.0,28.1999,28.2076,28.1922,28.2076,86149.0
2016-12-15 14:15:00,36.7,36.7,36.68,36.7,79117.0,28.2076,28.2076,28.1922,28.2076,79117.0
2016-12-15 14:20:00,36.7,36.71,36.69,36.7,263716.0,28.2076,28.2153,28.1999,28.2076,263716.0
2016-12-15 14:25:00,36.7,36.73,36.69,36.72,93458.0,28.2076,28.2307,28.1999,28.223,93458.0
2016-12-15 14:30:00,36.72,36.74,36.71,36.72,123608.0,28.223,28.2384,28.2153,28.223,123608.0
2016-12-15 14:35:00,36.72,36.73,36.71,36.73,114934.0,28.223,28.2307,28.2153,28.2307,114934.0
2016-12-15 14:40:00,36.73,36.74,36.72,36.73,142414.0,28.2307,28.2384,28.223,28.2307,142414.0
2016-12-15 14:45:00,36.73,36.74,36.72,36.73,452509.0,28.2307,28.2384,28.223,28.2307,452509.0
2016-12-15 14:50:00,36.73,36.74,36.72,36.73,264047.0,28.2307,28.2384,28.223,28.2307,264047.0
2016-12-15 14:55:00,36.73,36.74,36.71,36.72,191307.0,28.2307,28.2384,28.2153,28.223,191307.0
2016-12-15 15:00:00,36.72,36.72,36.7,36.71,162761.0,28.223,28.223,28.2076,28.2153,162761.0
2016-12-15 15:05:00,36.72,36.72,36.68,36.69,770783.0,28.223,28.223,28.1922,28.1999,770783.0
2016-12-15 15:10:00,36.68,36.69,36.68,36.69,126263.0,28.1922,28.1999,28.1922,28.1999,126263.0
2016-12-15 15:15:00,36.69,36.7,36.68,36.69,121803.0,28.1999,28.2076,28.1922,28.1999,121803.0
2016-12-15 15:20:00,36.69,36.7,36.68,36.68,301485.0,28.1999,28.2076,28.1922,28.1922,301485.0
2016-12-15 15:25:00,36.68,36.7,36.68,36.69,107365.0,28.1922,28.2076,28.1922,28.1999,107365.0
2016-12-15 15:30:00,36.69,36.71,36.68,36.7,131396.0,28.1999,28.2153,28.1922,28.2076,131396.0
2016-12-15 15:35:00,36.7,36.71,36.7,36.71,84808.0,28.2076,28.2153,28.2076,28.2153,84808.0
2016-12-15 15:40:00,36.7,36.73,36.7,36.72,130697.0,28.2076,28.2307,28.2076,28.223,130697.0
2016-12-15 15:45:00,36.72,36.73,36.7,36.7,183131.0,28.223,28.2307,28.2076,28.2076,183131.0
2016-12-15 15:50:00,36.7,36.73,36.7,36.73,140980.0,28.2076,28.2307,28.2076,28.2307,140980.0
2016-12-15 15:55:00,36.73,36.73,36.71,36.73,477574.0,28.2307,28.2307,28.2153,28.2307,477574.0
2016-12-16 09:30:00,36.69,36.73,36.66,36.71,185360.0,28.1999,28.2307,28.1769,28.2153,185360.0
2016-12-16 09:35:00,36.7,36.72,36.68,36.68,157906.0,28.2076,28.223,28.1922,28.1922,157906.0
2016-12-16 09:40:00,36.69,36.71,36.68,36.71,21721.0,28.1999,28.2153,28.1922,28.2153,21721.0
2016-12-16 09:45:00,36.71,36.73,36.7,36.72,37994.0,28.2153,28.2307,28.2076,28.223,37994.0
2016-12-16 09:50:00,36.72,36.74,36.71,36.73,44875.0,28.223,28.2384,28.2153,28.2307,44875.0
2016-12-16 09:55:00,36.72,36.76,36.71,36.76,160707.0,28.223,28.2537,28.2153,28.2537,160707.0
2016-12-16 10:00:00,36.76,36.76,36.72,36.74,216976.0,28.2537,28.2537,28.223,28.2384,216976.0
2016-12-16 10:05:00,36.74,36.75,36.73,36.73,38275.0,28.2384,28.246,28.2307,28.2307,38275.0
2016-12-16 10:10:00,36.74,36.74,36.73,36.73,98730.0,28.2384,28.2384,28.2307,28.2307,98730.0
2016-12-16 10:15:00,36.74,36.76,36.73,36.76,109852.0,28.2384,28.2537,28.2307,28.2537,109852.0
2016-12-16 10:20:00,36.76,36.76,36.74,36.75,48034.0,28.2537,28.2537,28.2384,28.246,48034.0
2016-12-16 10:25:00,36.74,36.75,36.72,36.74,90508.0,28.2384,28.246,28.223,28.2384,90508.0
2016-12-16 10:30:00,36.74,36.74,36.71,36.72,192815.0,28.2384,28.2384,28.2153,28.223,192815.0
2016-12-16 10:35:00,36.72,36.73,36.71,36.73,71154.0,28.223,28.2307,28.2153,28.2307,71154.0
2016-12-16 10:40:00,36.73,36.74,36.71,36.72,87541.0,28.2307,28.2384,28.2153,28.223,87541.0
2016-12-16 10:45:00,36.72,36.74,36.71,36.72,45838.0,28.223,28.2384,28.2153,28.223,45838.0
2016-12-16 10:50:00,36.72,36.73,36.71,36.71,107715.0,28.223,28.2307,28.2153,28.2153,107715.0
2016-12-16 10:55:00,36.72,36.73,36.7,36.72,91766.0,28.223,28.2307,28.2076,28.223,91766.0
2016-12-16 11:00:00,36.72,36.73,36.69,36.7,89866.0,28.223,28.2307,28.1999,28.2076,89866.0
2016-12-16 11:05:00,36.7,36.71,36.69,36.71,159334.0,28.2076,28.2153,28.1999,28.2153,159334.0
2016-12-16 11:10:00,36.7,36.73,36.69,36.72,78914.0,28.2076,28.2307,28.1999,28.223,78914.0
2016-12-16 11:15:00,36.73,36.75,36.72,36.72,112246.0,28.2307,28.246,28.223,28.223,112246.0
2016-12-16 11:20:00,36.73,36.74,36.7,36.71,274898.0,28.2307,28.2384,28.2076,28.2153,274898.0
2016-12-16 11:25:00,36.71,36.76,36.71,36.72,109715.0,28.2153,28.2537,28.2153,28.223,109715.0
2016-12-16 11:30:00,36.71,36.74,36.71,36.73,60786.0,28.2153,28.2384,28.2153,28.2307,60786.0
2016-12-16 11:35:00,36.74,36.79,36.73,36.79,74156.0,28.2384,28.2768,28.2307,28.2768,74156.0
2016-12-16 11:40:00,36.79,36.82,36.79,36.81,125402.0,28.2768,28.2998,28.2768,28.2922,125402.0
2016-12-16 11:45:00,36.81,36.83,36.8,36.83,57742.0,28.2922,28.3075,28.2845,28.3075,57742.0
2016-12-16 11:50:00,36.83,36.84,36.8,36.81,74074.0,28.3075,28.3152,28.2845,28.2922,74074.0
2016-12-16 11:55:00,36.81,36.84,36.8,36.82,109952.0,28.2922,28.3152,28.2845,28.2998,109952.0
2016-12-16 12:00:00,36.82,36.82,36.8,36.81,81335.0,28.2998,28.2998,28.2845,28.2922,81335.0
2016-12-16 12:05:00,36.8,36.83,36.8,36.83,59077.0,28.2845,28.3075,28.2845,28.3075,59077.0
2016-12-16 12:10:00,36.83,36.83,36.8,36.8,79843.0,28.3075,28.3075,28.2845,28.2845,79843.0
2016-12-16 12:15:00,36.81,36.81,36.77,36.78,127833.0,28.2922,28.2922,28.2614,28.2691,127833.0
2016-12-16 12:20:00,36.78,36.79,36.77,36.78,76974.0,28.2691,28.2768,28.2614,28.2691,76974.0
2016-12-16 12:25:00,36.77,36.79,36.77,36.79,99806.0,28.2614,28.2768,28.2614,28.2768,99806.0
2016-12-16 12:30:00,36.79,36.81,36.78,36.81,113802.0,28.2768,28.2922,28.2691,28.2922,113802.0
2016-12-16 12:35:00,36.81,36.82,36.8,36.81,99921.0,28.2922,28.2998,28.2845,28.2922,99921.0
2016-12-16 12:40:00,36.81,36.82,36.8,36.81,40011.0,28.2922,28.2998,28.2845,28.2922,40011.0
2016-12-16 12:45:00,36.8,36.81,36.79,36.81,66000.0,28.2845,28.2922,28.2768,28.2922,66000.0
2016-12-16 12:50:00,36.8,36.8,36.77,36.77,43264.0,28.2845,28.2845,28.2614,28.2614,43264.0
2016-12-16 12:55:00,36.78,36.79,36.77,36.77,78056.0,28.2691,28.2768,28.2614,28.2614,78056.0
2016-12-16 13:00:00,36.77,36.78,36.73,36.73,58467.0,28.2614,28.2691,28.2307,28.2307,58467.0
2016-12-16 13:05:00,36.74,36.75,36.72,36.73,32556.0,28.2384,28.246,28.223,28.2307,32556.0
2016-12-16 13:10:00,36.72,36.73,36.71,36.71,90871.0,28.223,28.2307,28.2153,28.2153,90871.0
2016-12-16 13:15:00,36.71,36.72,36.7,36.71,54336.0,28.2153,28.223,28.2076,28.2153,54336.0
2016-12-16 13:20:00,36.72,36.73,36.71,36.73,54010.0,28.223,28.2307,28.2153,28.2307,54010.0
2016-12-16 13:25:00,36.73,36.74,36.71,36.73,66584.0,28.2307,28.2384,28.2153,28.2307,66584.0
2016-12-16 13:30:00,36.72,36.73,36.71,36.72,45734.0,28.223,28.2307,28.2153,28.223,45734.0
2016-12-16 13:35:00,36.72,36.73,36.71,36.73,125181.0,28.223,28.2307,28.2153,28.2307,125181.0
2016-12-16 13:40:00,36.73,36.73,36.72,36.73,66595.0,28.2307,28.2307,28.223,28.2307,66595.0
2016-12-16 13:45:00,36.72,36.72,36.7,36.71,60796.0,28.223,28.223,28.2076,28.2153,60796.0
2016-12-16 13:50:00,36.71,36.72,36.7,36.71,56105.0,28.2153,28.223,28.2076,28.2153,56105.0
2016-12-16 13:55:00,36.71,36.73,36.71,36.72,62730.0,28.2153,28.2307,28.2153,28.223,62730.0
2016-12-16 14:00:00,36.72,36.72,36.7,36.7,73032.0,28.223,28.223,28.2076,28.2076,73032.0
2016-12-16 14:05:00,36.71,36.74,36.69,36.73,98671.0,28.2153,28.2384,28.1999,28.2307,98671.0
2016-12-16 14:10:00,36.73,36.73,36.72,36.73,24519.0,28.2307,28.2307,28.223,28.2307,24519.0
2016-12-16 14:15:00,36.73,36.73,36.7,36.7,80237.0,28.2307,28.2307,28.2076,28.2076,80237.0
2016-12-16 14:20:00,36.71,36.71,36.7,36.71,71478.0,28.2153,28.2153,28.2076,28.2153,71478.0
2016-12-16 14:25:00,36.7,36.71,36.68,36.71,92738.0,28.2076,28.2153,28.1922,28.2153,92738.0
2016-12-16 14:30:00,36.7,36.72,36.7,36.71,67591.0,28.2076,28.223,28.2076,28.2153,67591.0
2016-12-16 14:35:00,36.71,36.71,36.69,36.7,103775.0,28.2153,28.2153,28.1999,28.2076,103775.0
2016-12-16 14:40:00,36.7,36.71,36.69,36.71,133641.0,28.2076,28.2153,28.1999,28.2153,133641.0
2016-12-16 14:45:00,36.7,36.72,36.7,36.71,293830.0,28.2076,28.223,28.2076,28.2153,293830.0
2016-12-16 14:50:00,36.7,36.72,36.7,36.7,96941.0,28.2076,28.223,28.2076,28.2076,96941.0
2016-12-16 14:55:00,36.7,36.72,36.7,36.7,74655.0,28.2076,28.223,28.2076,28.2076,74655.0
2016-12-16 15:00:00,36.7,36.72,36.69,36.7,114252.0,28.2076,28.223,28.1999,28.2076,114252.0
2016-12-16 15:05:00,36.7,36.7,36.69,36.69,61491.0,28.2076,28.2076,28.1999,28.1999,61491.0
2016-12-16 15:10:00,36.7,36.7,36.68,36.7,148827.0,28.2076,28.2076,28.1922,28.2076,148827.0
2016-12-16 15:15:00,36.7,36.7,36.69,36.7,51514.0,28.2076,28.2076,28.1999,28.2076,51514.0
2016-12-16 15:20:00,36.7,36.7,36.69,36.69,169221.0,28.2076,28.2076,28.1999,28.1999,169221.0
2016-12-16 15:25:00,36.69,36.7,36.69,36.7,94821.0,28.1999,28.2076,28.1999,28.2076,94821.0
2016-12-16 15:30:00,36.7,36.72,36.69,36.71,168015.0,28.2076,28.223,28.1999,28.2153,168015.0
2016-12-16 15:35:00,36.7,36.73,36.7,36.72,204964.0,28.2076,28.2307,28.2076,28.223,204964.0
2016-12-16 15:40:00,36.72,36.72,36.69,36.69,147253.0,28.223,28.223,28.1999,28.1999,147253.0
2016-12-16 15:45:00,36.7,36.72,36.69,36.72,207073.0,28.2076,28.223,28.1999,28.223,207073.0
2016-12-16 15:50:00,36.72,36.72,36.7,36.7,124847.0,28.223,28.223,28.2076,28.2076,124847.0
2016-12-16 15:55:00,36.7,36.74,36.69,36.74,392053.0,28.2076,28.2384,28.1999,28.2384,392053.0
2016-12-19 09:30:00,36.73,36.8,36.72,36.75,142577.0,28.2307,28.2845,28.223,28.246,142577.0
2016-12-19 09:35:00,36.75,36.75,36.72,36.75,164656.0,28.246,28.246,28.223,28.246,164656.0
2016-12-19 09:40:00,36.75,36.78,36.73,36.77,77171.0,28.246,28.2691,28.2307,28.2614,77171.0
2016-12-19 09:45:00,36.77,36.79,36.76,36.79,55888.0,28.2614,28.2768,28.2537,28.2768,55888.0
2016-12-19 09:50:00,36.79,36.79,36.77,36.78,57584.0,28.2768,28.2768,28.2614,28.2691,57584.0
2016-12-19 09:55:00,36.79,36.79,36.76,36.77,34734.0,28.2768,28.2768,28.2537,28.2614,34734.0
2016-12-19 10:00:00,36.77,36.8,36.76,36.8,229004.0,28.2614,28.2845,28.2537,28.2845,229004.0
2016-12-19 10:05:00,36.8,36.8,36.78,36.79,95359.0,28.2845,28.2845,28.2691,28.2768,95359.0
2016-12-19 10:10:00,36.79,36.81,36.78,36.79,159878.0,28.2768,28.2922,28.2691,28.2768,159878.0
2016-12-19 10:15:00,36.79,36.8,36.78,36.79,98571.0,28.2768,28.2845,28.2691,28.2768,98571.0
2016-12-19 10:20:00,36.79,36.8,36.78,36.79,139740.0,28.2768,28.2845,28.2691,28.2768,139740.0
2016-12-19 10:25:00,36.79,36.8,36.78,36.79,104659.0,28.2768,28.2845,28.2691,28.2768,104659.0
2016-12-19 10:30:00,36.79,36.81,36.78,36.78,81899.0,28.2768,28.2922,28.2691,28.2691,81899.0
2016-12-19 10:35:00,36.79,36.8,36.78,36.79,114289.0,28.2768,28.2845,28.2691,28.2768,114289.0
2016-12-19 10:40:00,36.79,36.8,36.78,36.79,136436.0,28.2768,28.2845,28.2691,28.2768,136436.0
2016-12-19 10:45:00,36.8,36.8,36.76,36.78,140926.0,28.2845,28.2845,28.2537,28.2691,140926.0
2016-12-19 10:50:00,36.78,36.78,36.77,36.78,44376.0,28.2691,28.2691,28.2614,28.2691,44376.0
2016-12-19 10:55:00,36.78,36.81,36.78,36.8,144112.0,28.2691,28.2922,28.2691,28.2845,144112.0
2016-12-19 11:00:00,36.8,36.82,36.78,36.81,187363.0,28.2845,28.2998,28.2691,28.2922,187363.0
2016-12-19 11:05:00,36.81,36.83,36.8,36.8,144618.0,28.2922,28.3075,28.2845,28.2845,144618.0
2016-12-19 11:10:00,36.81,36.81,36.79,36.8,73033.0,28.2922,28.2922,28.2768,28.2845,73033.0
2016-12-19 11:15:00,36.8,36.82,36.79,36.8,198892.0,28.2845,28.2998,28.2768,28.2845,198892.0
2016-12-19 11:20:00,36.8,36.83,36.79,36.82,215545.0,28.2845,28.3075,28.2768,28.2998,215545.0
2016-12-19 11:25:00,36.83,36.84,36.82,36.83,48476.0,28.3075,28.3152,28.2998,28.3075,48476.0
2016-12-19 11:30:00,36.84,36.84,36.81,36.84,50741.0,28.3152,28.3152,28.2922,28.3152,50741.0
2016-12-19 11:35:00,36.84,36.84,36.81,36.81,50276.0,28.3152,28.3152,28.2922,28.2922,50276.0
2016-12-19 11:40:00,36.82,36.83,36.8,36.82,55707.0,28.2998,28.3075,28.2845,28.2998,55707.0
2016-12-19 11:45:00,36.81,36.82,36.79,36.8,78009.0,28.2922,28.2998,28.2768,28.2845,78009.0
2016-12-19 11:50:00,36.8,36.82,36.79,36.81,109584.0,28.2845,28.2998,28.2768,28.2922,109584.0
2016-12-19 11:55:00,36.82,36.82,36.79,36.79,123993.0,28.2998,28.2998,28.2768,28.2768,123993.0
2016-12-19 12:00:00,36.8,36.8,36.79,36.8,53405.0,28.2845,28.2845,28.2768,28.2845,53405.0
2016-12-19 12:05:00,36.8,36.8,36.79,36.79,34608.0,28.2845,28.2845,28.2768,28.2768,34608.0
2016-12-19 12:10:00,36.8,36.81,36.79,36.79,41232.0,28.2845,28.2922,28.2768,28.2768,41232.0
2016-12-19 12:15:00,36.8,36.81,36.79,36.8,77268.0,28.2845,28.2922,28.2768,28.2845,77268.0
2016-12-19 12:20:00,36.8,36.82,36.8,36.82,77427.0,28.2845,28.2998,28.2845,28.2998,77427.0
2016-12-19 12:25:00,36.82,36.82,36.8,36.8,58995.0,28.2998,28.2998,28.2845,28.2845,58995.0
2016-12-19 12:30:00,36.8,36.81,36.8,36.81,63043.0,28.2845,28.2922,28.2845,28.2922,63043.0
2016-12-19 12:35:00,36.81,36.81,36.8,36.8,71232.0,28.2922,28.2922,28.2845,28.2845,71232.0
2016-12-19 12:40:00,36.8,36.81,36.79,36.81,122590.0,28.2845,28.2922,28.2768,28.2922,122590.0
2016-12-19 12:45:00,36.81,36.81,36.79,36.8,92147.0,28.2922,28.2922,28.2768,28.2845,92147.0
2016-12-19 12:50:00,36.8,36.8,36.79,36.8,88425.0,28.2845,28.2845,28.2768,28.2845,88425.0
2016-12-19 12:55:00,36.8,36.81,36.79,36.81,51516.0,28.2845,28.2922,28.2768,28.2922,51516.0
2016-12-19 13:00:00,36.81,36.82,36.8,36.81,134814.0,28.2922,28.2998,28.2845,28.2922,134814.0
2016-12-19 13:05:00,36.81,36.81,36.8,36.81,390519.0,28.2922,28.2922,28.2845,28.2922,390519.0
2016-12-19 13:10:00,36.8,36.81,36.79,36.79,115715.0,28.2845,28.2922,28.2768,28.2768,115715.0
2016-12-19 13:15:00,36.8,36.8,36.79,36.8,20003.0,28.2845,28.2845,28.2768,28.2845,20003.0
2016-12-19 13:20:00,36.79,36.81,36.78,36.81,107774.0,28.2768,28.2922,28.2691,28.2922,107774.0
2016-12-19 13:25:00,36.8,36.81,36.8,36.8,37651.0,28.2845,28.2922,28.2845,28.2845,37651.0
2016-12-19 13:30:00,36.8,36.81,36.76,36.77,129146.0,28.2845,28.2922,28.2537,28.2614,129146.0
2016-12-19 13:35:00,36.77,36.77,36.73,36.73,125750.0,28.2614,28.2614,28.2307,28.2307,125750.0
2016-12-19 13:40:00,36.73,36.75,36.71,36.75,99155.0,28.2307,28.246,28.2153,28.246,99155.0
2016-12-19 13:45:00,36.74,36.76,36.74,36.75,145174.0,28.2384,28.2537,28.2384,28.246,145174.0
2016-12-19 13:50:00,36.75,36.77,36.74,36.76,87813.0,28.246,28.2614,28.2384,28.2537,87813.0
2016-12-19 13:55:00,36.76,36.77,36.75,36.77,179888.0,28.2537,28.2614,28.246,28.2614,179888.0
2016-12-19 14:00:00,36.77,36.77,36.75,36.76,43909.0,28.2614,28.2614,28.246,28.2537,43909.0
2016-12-19 14:05:00,36.76,36.76,36.73,36.74,107209.0,28.2537,28.2537,28.2307,28.2384,107209.0
2016-12-19 14:10:00,36.74,36.76,36.73,36.75,288967.0,28.2384,28.2537,28.2307,28.246,288967.0
2016-12-19 14:15:00,36.75,36.76,36.74,36.76,69798.0,28.246,28.2537,28.2384,28.2537,69798.0
2016-12-19 14:20:00,36.75,36.76,36.73,36.75,107931.0,28.246,28.2537,28.2307,28.246,107931.0
2016-12-19 14:25:00,36.75,36.76,36.73,36.73,129988.0,28.246,28.2537,28.2307,28.2307,129988.0
2016-12-19 14:30:00,36.73,36.74,36.72,36.72,70111.0,28.2307,28.2384,28.223,28.223,70111.0
2016-12-19 14:35:00,36.72,36.72,36.71,36.71,43734.0,28.223,28.223,28.2153,28.2153,43734.0
2016-12-19 14:40:00,36.72,36.73,36.71,36.72,78002.0,28.223,28.2307,28.2153,28.223,78002.0
2016-12-19 14:45:00,36.73,36.73,36.71,36.72,221431.0,28.2307,28.2307,28.2153,28.223,221431.0
2016-12-19 14:50:00,36.72,36.72,36.7,36.71,308177.0,28.223,28.223,28.2076,28.2153,308177.0
2016-12-19 14:55:00,36.71,36.73,36.71,36.73,173660.0,28.2153,28.2307,28.2153,28.2307,173660.0
2016-12-19 15:00:00,36.72,36.73,36.71,36.72,138277.0,28.223,28.2307,28.2153,28.223,138277.0
2016-12-19 15:05:00,36.72,36.72,36.72,36.72,249529.0,28.223,28.223,28.223,28.223,249529.0
2016-12-19 15:10:00,36.72,36.73,36.71,36.72,443109.0,28.223,28.2307,28.2153,28.223,443109.0
2016-12-19 15:15:00,36.72,36.73,36.7,36.71,236490.0,28.223,28.2307,28.2076,28.2153,236490.0
2016-12-19 15:20:00,36.7,36.71,36.7,36.71,119757.0,28.2076,28.2153,28.2076,28.2153,119757.0
2016-12-19 15:25:00,36.7,36.72,36.7,36.71,389235.0,28.2076,28.223,28.2076,28.2153,389235.0
2016-12-19 15:30:00,36.71,36.72,36.71,36.72,113913.0,28.2153,28.223,28.2153,28.223,113913.0
2016-12-19 15:35:00,36.72,36.72,36.71,36.72,51126.0,28.223,28.223,28.2153,28.223,51126.0
2016-12-19 15:40:00,36.72,36.72,36.71,36.72,125561.0,28.223,28.223,28.2153,28.223,125561.0
2016-12-19 15:45:00,36.72,36.72,36.7,36.7,174777.0,28.223,28.223,28.2076,28.2076,174777.0
2016-12-19 15:50:00,36.71,36.71,36.69,36.7,98496.0,28.2153,28.2153,28.1999,28.2076,98496.0
2016-12-19 15:55:00,36.7,36.7,36.69,36.7,218369.0,28.2076,28.2076,28.1999,28.2076,218369.0
2016-12-20 09:30:00,36.74,36.74,36.7,36.72,331613.0,28.2384,28.2384,28.2076,28.223,331613.0
2016-12-20 09:35:00,36.72,36.74,36.71,36.73,93647.0,28.223,28.2384,28.2153,28.2307,93647.0
2016-12-20 09:40:00,36.72,36.74,36.72,36.73,81787.0,28.223,28.2384,28.223,28.2307,81787.0
2016-12-20 09:45:00,36.73,36.75,36.73,36.74,49041.0,28.2307,28.246,28.2307,28.2384,49041.0
2016-12-20 09:50:00,36.75,36.76,36.74,36.76,76005.0,28.246,28.2537,28.2384,28.2537,76005.0
2016-12-20 09:55:00,36.75,36.76,36.73,36.73,63037.0,28.246,28.2537,28.2307,28.2307,63037.0
2016-12-20 10:00:00,36.73,36.74,36.72,36.73,209762.0,28.2307,28.2384,28.223,28.2307,209762.0
2016-12-20 10:05:00,36.73,36.77,36.72,36.76,82131.0,28.2307,28.2614,28.223,28.2537,82131.0
2016-12-20 10:10:00,36.77,36.77,36.74,36.76,88066.0,28.2614,28.2614,28.2384,28.2537,88066.0
2016-12-20 10:15:00,36.75,36.76,36.74,36.75,70271.0,28.246,28.2537,28.2384,28.246,70271.0
2016-12-20 10:20:00,36.75,36.76,36.73,36.76,143222.0,28.246,28.2537,28.2307,28.2537,143222.0
2016-12-20 10:25:00,36.75,36.75,36.74,36.75,70819.0,28.246,28.246,28.2384,28.246,70819.0
2016-12-20 10:30:00,36.75,36.76,36.74,36.75,83667.0,28.246,28.2537,28.2384,28.246,83667.0
2016-12-20 10:35:00,36.75,36.76,36.73,36.76,118746.0,28.246,28.2537,28.2307,28.2537,118746.0
2016-12-20 10:40:00,36.76,36.77,36.75,36.76,90969.0,28.2537,28.2614,28.246,28.2537,90969.0
2016-12-20 10:45:00,36.76,36.77,36.75,36.77,166136.0,28.2537,28.2614,28.246,28.2614,166136.0
2016-12-20 10:50:00,36.77,36.79,36.76,36.79,112610.0,28.2614,28.2768,28.2537,28.2768,112610.0
2016-12-20 10:55:00,36.79,36.8,36.78,36.79,73419.0,28.2768,28.2845,28.2691,28.2768,73419.0
2016-12-20 11:00:00,36.79,36.79,36.77,36.79,50775.0,28.2768,28.2768,28.2614,28.2768,50775.0
2016-12-20 11:05:00,36.79,36.79,36.77,36.79,102975.0,28.2768,28.2768,28.2614,28.2768,102975.0
2016-12-20 11:10:00,36.79,36.79,36.78,36.79,56547.0,28.2768,28.2768,28.2691,28.2768,56547.0
2016-12-20 11:15:00,36.79,36.79,36.77,36.79,142435.0,28.2768,28.2768,28.2614,28.2768,142435.0
2016-12-20 11:20:00,36.79,36.79,36.78,36.79,134386.0,28.2768,28.2768,28.2691,28.2768,134386.0
2016-12-20 11:25:00,36.79,36.79,36.77,36.78,97336.0,28.2768,28.2768,28.2614,28.2691,97336.0
2016-12-20 11:30:00,36.77,36.8,36.77,36.8,98182.0,28.2614,28.2845,28.2614,28.2845,98182.0
2016-12-20 11:35:00,36.8,36.8,36.76,36.77,134250.0,28.2845,28.2845,28.2537,28.2614,134250.0
2016-12-20 11:40:00,36.77,36.78,36.76,36.77,125016.0,28.2614,28.2691,28.2537,28.2614,125016.0
2016-12-20 11:45:00,36.76,36.78,36.76,36.78,56540.0,28.2537,28.2691,28.2537,28.2691,56540.0
2016-12-20 11:50:00,36.78,36.79,36.76,36.79,87893.0,28.2691,28.2768,28.2537,28.2768,87893.0
2016-12-20 11:55:00,36.79,36.79,36.77,36.79,99145.0,28.2768,28.2768,28.2614,28.2768,99145.0
2016-12-20 12:00:00,36.79,36.79,36.77,36.79,79521.0,28.2768,28.2768,28.2614,28.2768,79521.0
2016-12-20 12:05:00,36.79,36.79,36.78,36.79,44184.0,28.2768,28.2768,28.2691,28.2768,44184.0
2016-12-20 12:10:00,36.79,36.8,36.78,36.8,108495.0,28.2768,28.2845,28.2691,28.2845,108495.0
2016-12-20 12:15:00,36.8,36.8,36.79,36.8,69343.0,28.2845,28.2845,28.2768,28.2845,69343.0
2016-12-20 12:20:00,36.79,36.8,36.79,36.8,90251.0,28.2768,28.2845,28.2768,28.2845,90251.0
2016-12-20 12:25:00,36.8,36.8,36.78,36.78,46928.0,28.2845,28.2845,28.2691,28.2691,46928.0
2016-12-20 12:30:00,36.79,36.79,36.78,36.79,61679.0,28.2768,28.2768,28.2691,28.2768,61679.0
2016-12-20 12:35:00,36.79,36.79,36.78,36.79,30941.0,28.2768,28.2768,28.2691,28.2768,30941.0
2016-12-20 12:40:00,36.79,36.8,36.78,36.8,79181.0,28.2768,28.2845,28.2691,28.2845,79181.0
2016-12-20 12:45:00,36.8,36.8,36.78,36.8,185702.0,28.2845,28.2845,28.2691,28.2845,185702.0
2016-12-20 12:50:00,36.8,36.81,36.79,36.8,56394.0,28.2845,28.2922,28.2768,28.2845,56394.0
2016-12-20 12:55:00,36.8,36.82,36.8,36.81,88476.0,28.2845,28.2998,28.2845,28.2922,88476.0
2016-12-20 13:00:00,36.82,36.82,36.8,36.82,81785.0,28.2998,28.2998,28.2845,28.2998,81785.0
2016-12-20 13:05:00,36.82,36.84,36.82,36.83,81773.0,28.2998,28.3152,28.2998,28.3075,81773.0
2016-12-20 13:10:00,36.83,36.83,36.81,36.82,253251.0,28.3075,28.3075,28.2922,28.2998,253251.0
2016-12-20 13:15:00,36.82,36.82,36.81,36.82,30351.0,28.2998,28.2998,28.2922,28.2998,30351.0
2016-12-20 13:20:00,36.82,36.82,36.8,36.82,261580.0,28.2998,28.2998,28.2845,28.2998,261580.0
2016-12-20 13:25:00,36.82,36.82,36.81,36.82,82141.0,28.2998,28.2998,28.2922,28.2998,82141.0
2016-12-20 13:30:00,36.82,36.82,36.81,36.82,68778.0,28.2998,28.2998,28.2922,28.2998,68778.0
2016-12-20 13:35:00,36.82,36.82,36.8,36.82,111524.0,28.2998,28.2998,28.2845,28.2998,111524.0
2016-12-20 13:40:00,36.82,36.82,36.81,36.82,54697.0,28.2998,28.2998,28.2922,28.2998,54697.0
2016-12-20 13:45:00,36.82,36.83,36.81,36.83,131840.0,28.2998,28.3075,28.2922,28.3075,131840.0
2016-12-20 13:50:00,36.83,36.83,36.82,36.82,91433.0,28.3075,28.3075,28.2998,28.2998,91433.0
2016-12-20 13:55:00,36.83,36.83,36.81,36.82,159595.0,28.3075,28.3075,28.2922,28.2998,159595.0
2016-12-20 14:00:00,36.82,36.82,36.8,36.81,120720.0,28.2998,28.2998,28.2845,28.2922,120720.0
2016-12-20 14:05:00,36.81,36.82,36.8,36.82,75329.0,28.2922,28.2998,28.2845,28.2998,75329.0
2016-12-20 14:10:00,36.82,36.82,36.8,36.81,104187.0,28.2998,28.2998,28.2845,28.2922,104187.0
2016-12-20 14:15:00,36.81,36.81,36.8,36.8,46229.0,28.2922,28.2922,28.2845,28.2845,46229.0
2016-12-20 14:20:00,36.8,36.81,36.8,36.81,91773.0,28.2845,28.2922,28.2845,28.2922,91773.0
2016-12-20 14:25:00,36.81,36.81,36.8,36.8,49996.0,28.2922,28.2922,28.2845,28.2845,49996.0
2016-12-20 14:30:00,36.8,36.81,36.78,36.79,77010.0,28.2845,28.2922,28.2691,28.2768,77010.0
2016-12-20 14:35:00,36.79,36.8,36.78,36.8,89971.0,28.2768,28.2845,28.2691,28.2845,89971.0
2016-12-20 14:40:00,36.79,36.8,36.79,36.79,63115.0,28.2768,28.2845,28.2768,28.2768,63115.0
2016-12-20 14:45:00,36.8,36.8,36.79,36.79,438823.0,28.2845,28.2845,28.2768,28.2768,438823.0
2016-12-20 14:50:00,36.79,36.8,36.78,36.8,190970.0,28.2768,28.2845,28.2691,28.2845,190970.0
2016-12-20 14:55:00,36.8,36.8,36.78,36.8,189365.0,28.2845,28.2845,28.2691,28.2845,189365.0
2016-12-20 15:00:00,36.8,36.8,36.79,36.8,173403.0,28.2845,28.2845,28.2768,28.2845,173403.0
2016-12-20 15:05:00,36.8,36.81,36.79,36.8,80215.0,28.2845,28.2922,28.2768,28.2845,80215.0
2016-12-20 15:10:00,36.8,36.81,36.79,36.8,152310.0,28.2845,28.2922,28.2768,28.2845,152310.0
2016-12-20 15:15:00,36.8,36.8,36.79,36.8,174697.0,28.2845,28.2845,28.2768,28.2845,174697.0
2016-12-20 15:20:00,36.8,36.8,36.78,36.79,318026.0,28.2845,28.2845,28.2691,28.2768,318026.0
2016-12-20 15:25:00,36.79,36.8,36.78,36.8,88623.0,28.2768,28.2845,28.2691,28.2845,88623.0
2016-12-20 15:30:00,36.8,36.81,36.79,36.8,101361.0,28.2845,28.2922,28.2768,28.2845,101361.0
2016-12-20 15:35:00,36.8,36.81,36.79,36.8,130337.0,28.2845,28.2922,28.2768,28.2845,130337.0
2016-12-20 15:40:00,36.8,36.81,36.79,36.8,568142.0,28.2845,28.2922,28.2768,28.2845,568142.0
2016-12-20 15:45:00,36.8,36.8,36.79,36.8,439187.0,28.2845,28.2845,28.2768,28.2845,439187.0
2016-12-20 15:50:00,36.8,36.8,36.78,36.79,474606.0,28.2845,28.2845,28.2691,28.2768,474606.0
2016-12-20 15:55:00,36.79,36.8,36.78,36.79,818286.0,28.2768,28.2845,28.2691,28.2768,818286.0
2016-12-21 09:30:00,36.81,36.82,36.78,36.81,377197.0,28.2922,28.2998,28.2691,28.2922,377197.0
2016-12-21 09:35:00,36.81,36.81,36.79,36.79,40257.0,28.2922,28.2922,28.2768,28.2768,40257.0
2016-12-21 09:40:00,36.8,36.81,36.79,36.81,131253.0,28.2845,28.2922,28.2768,28.2922,131253.0
2016-12-21 09:45:00,36.81,36.82,36.8,36.8,95247.0,28.2922,28.2998,28.2845,28.2845,95247.0
2016-12-21 09:50:00,36.8,36.81,36.8,36.8,70473.0,28.2845,28.2922,28.2845,28.2845,70473.0
2016-12-21 09:55:00,36.81,36.81,36.79,36.8,218776.0,28.2922,28.2922,28.2768,28.2845,218776.0
2016-12-21 10:00:00,36.8,36.82,36.79,36.81,167497.0,28.2845,28.2998,28.2768,28.2922,167497.0
2016-12-21 10:05:00,36.81,36.81,36.78,36.8,149674.0,28.2922,28.2922,28.2691,28.2845,149674.0
2016-12-21 10:10:00,36.79,36.8,36.78,36.8,163663.0,28.2768,28.2845,28.2691,28.2845,163663.0
2016-12-21 10:15:00,36.79,36.8,36.78,36.79,193572.0,28.2768,28.2845,28.2691,28.2768,193572.0
2016-12-21 10:20:00,36.79,36.8,36.78,36.79,240412.0,28.2768,28.2845,28.2691,28.2768,240412.0
2016-12-21 10:25:00,36.8,36.8,36.78,36.79,179380.0,28.2845,28.2845,28.2691,28.2768,179380.0
2016-12-21 10:30:00,36.78,36.8,36.77,36.78,151700.0,28.2691,28.2845,28.2614,28.2691,151700.0
2016-12-21 10:35:00,36.78,36.8,36.77,36.8,246631.0,28.2691,28.2845,28.2614,28.2845,246631.0
2016-12-21 10:40:00,36.8,36.81,36.79,36.8,77595.0,28.2845,28.2922,28.2768,28.2845,77595.0
2016-12-21 10:45:00,36.8,36.8,36.79,36.79,72582.0,28.2845,28.2845,28.2768,28.2768,72582.0
2016-12-21 10:50:00,36.8,36.8,36.78,36.79,78590.0,28.2845,28.2845,28.2691,28.2768,78590.0
2016-12-21 10:55:00,36.79,36.79,36.76,36.76,98823.0,28.2768,28.2768,28.2537,28.2537,98823.0
2016-12-21 11:00:00,36.77,36.77,36.74,36.75,47880.0,28.2614,28.2614,28.2384,28.246,47880.0
2016-12-21 11:05:00,36.74,36.77,36.74,36.76,111822.0,28.2384,28.2614,28.2384,28.2537,111822.0
2016-12-21 11:10:00,36.77,36.77,36.75,36.76,140085.0,28.2614,28.2614,28.246,28.2537,140085.0
2016-12-21 11:15:00,36.75,36.76,36.74,36.75,141273.0,28.246,28.2537,28.2384,28.246,141273.0
2016-12-21 11:20:00,36.75,36.77,36.74,36.77,146702.0,28.246,28.2614,28.2384,28.2614,146702.0
2016-12-21 11:25:00,36.77,36.78,36.76,36.77,98369.0,28.2614,28.2691,28.2537,28.2614,98369.0
2016-12-21 11:30:00,36.77,36.78,36.75,36.77,369787.0,28.2614,28.2691,28.246,28.2614,369787.0
2016-12-21 11:35:00,36.77,36.78,36.76,36.77,377111.0,28.2614,28.2691,28.2537,28.2614,377111.0
2016-12-21 11:40:00,36.77,36.78,36.75,36.77,207978.0,28.2614,28.2691,28.246,28.2614,207978.0
2016-12-21 11:45:00,36.77,36.78,36.76,36.78,391478.0,28.2614,28.2691,28.2537,28.2691,391478.0
2016-12-21 11:50:00,36.78,36.78,36.76,36.76,193386.0,28.2691,28.2691,28.2537,28.2537,193386.0
2016-12-21 11:55:00,36.77,36.77,36.74,36.75,174228.0,28.2614,28.2614,28.2384,28.246,174228.0
2016-12-21 12:00:00,36.75,36.77,36.74,36.77,136019.0,28.246,28.2614,28.2384,28.2614,136019.0
2016-12-21 12:05:00,36.77,36.78,36.76,36.78,147219.0,28.2614,28.2691,28.2537,28.2691,147219.0
2016-12-21 12:10:00,36.77,36.79,36.77,36.78,124507.0,28.2614,28.2768,28.2614,28.2691,124507.0
2016-12-21 12:15:00,36.78,36.78,36.77,36.77,53809.0,28.2691,28.2691,28.2614,28.2614,53809.0
2016-12-21 12:20:00,36.77,36.78,36.77,36.77,37087.0,28.2614,28.2691,28.2614,28.2614,37087.0
2016-12-21 12:25:00,36.77,36.79,36.77,36.79,441552.0,28.2614,28.2768,28.2614,28.2768,441552.0
2016-12-21 12:30:00,36.79,36.79,36.77,36.77,131716.0,28.2768,28.2768,28.2614,28.2614,131716.0
2016-12-21 12:35:00,36.78,36.78,36.76,36.77,153096.0,28.2691,28.2691,28.2537,28.2614,153096.0
2016-12-21 12:40:00,36.77,36.77,36.76,36.77,35375.0,28.2614,28.2614,28.2537,28.2614,35375.0
2016-12-21 12:45:00,36.77,36.78,36.76,36.78,96898.0,28.2614,28.2691,28.2537,28.2691,96898.0
2016-12-21 12:50:00,36.78,36.78,36.77,36.78,24884.0,28.2691,28.2691,28.2614,28.2691,24884.0
2016-12-21 12:55:00,36.77,36.78,36.76,36.77,132439.0,28.2614,28.2691,28.2537,28.2614,132439.0
2016-12-21 13:00:00,36.77,36.78,36.77,36.77,44513.0,28.2614,28.2691,28.2614,28.2614,44513.0
2016-12-21 13:05:00,36.77,36.78,36.76,36.77,111843.0,28.2614,28.2691,28.2537,28.2614,111843.0
2016-12-21 13:10:00,36.77,36.77,36.75,36.76,186012.0,28.2614,28.2614,28.246,28.2537,186012.0
2016-12-21 13:15:00,36.76,36.77,36.75,36.77,210760.0,28.2537,28.2614,28.246,28.2614,210760.0
2016-12-21 13:20:00,36.76,36.77,36.76,36.77,29273.0,28.2537,28.2614,28.2537,28.2614,29273.0
2016-12-21 13:25:00,36.76,36.78,36.76,36.77,52875.0,28.2537,28.2691,28.2537,28.2614,52875.0
2016-12-21 13:30:00,36.78,36.78,36.77,36.77,39799.0,28.2691,28.2691,28.2614,28.2614,39799.0
2016-12-21 13:35:00,36.77,36.79,36.77,36.79,144363.0,28.2614,28.2768,28.2614,28.2768,144363.0
2016-12-21 13:40:00,36.78,36.79,36.77,36.78,151198.0,28.2691,28.2768,28.2614,28.2691,151198.0
2016-12-21 13:45:00,36.78,36.78,36.77,36.77,217108.0,28.2691,28.2691,28.2614,28.2614,217108.0
2016-12-21 13:50:00,36.77,36.78,36.76,36.77,169091.0,28.2614,28.2691,28.2537,28.2614,169091.0
2016-12-21 13:55:00,36.77,36.77,36.75,36.76,137302.0,28.2614,28.2614,28.246,28.2537,137302.0
2016-12-21 14:00:00,36.76,36.77,36.75,36.76,512646.0,28.2537,28.2614,28.246,28.2537,512646.0
2016-12-21 14:05:00,36.75,36.76,36.75,36.76,141246.0,28.246,28.2537,28.246,28.2537,141246.0
2016-12-21 14:10:00,36.76,36.77,36.75,36.77,90082.0,28.2537,28.2614,28.246,28.2614,90082.0
2016-12-21 14:15:00,36.77,36.77,36.76,36.77,84175.0,28.2614,28.2614,28.2537,28.2614,84175.0
2016-12-21 14:20:00,36.77,36.77,36.76,36.77,61407.0,28.2614,28.2614,28.2537,28.2614,61407.0
2016-12-21 14:25:00,36.77,36.77,36.76,36.77,91603.0,28.2614,28.2614,28.2537,28.2614,91603.0
2016-12-21 14:30:00,36.77,36.78,36.76,36.78,190674.0,28.2614,28.2691,28.2537,28.2691,190674.0
2016-12-21 14:35:00,36.77,36.78,36.77,36.77,46673.0,28.2614,28.2691,28.2614,28.2614,46673.0
2016-12-21 14:40:00,36.78,36.78,36.77,36.77,98935.0,28.2691,28.2691,28.2614,28.2614,98935.0
2016-12-21 14:45:00,36.77,36.79,36.77,36.79,123343.0,28.2614,28.2768,28.2614,28.2768,123343.0
2016-12-21 14:50:00,36.79,36.79,36.78,36.79,141779.0,28.2768,28.2768,28.2691,28.2768,141779.0
2016-12-21 14:55:00,36.79,36.79,36.78,36.79,167875.0,28.2768,28.2768,28.2691,28.2768,167875.0
2016-12-21 15:00:00,36.79,36.79,36.78,36.78,191798.0,28.2768,28.2768,28.2691,28.2691,191798.0
2016-12-21 15:05:00,36.79,36.79,36.78,36.79,250412.0,28.2768,28.2768,28.2691,28.2768,250412.0
2016-12-21 15:10:00,36.79,36.79,36.78,36.79,227112.0,28.2768,28.2768,28.2691,28.2768,227112.0
2016-12-21 15:15:00,36.79,36.79,36.78,36.79,164920.0,28.2768,28.2768,28.2691,28.2768,164920.0
2016-12-21 15:20:00,36.78,36.79,36.78,36.79,187083.0,28.2691,28.2768,28.2691,28.2768,187083.0
2016-12-21 15:25:00,36.79,36.79,36.77,36.77,277840.0,28.2768,28.2768,28.2614,28.2614,277840.0
2016-12-21 15:30:00,36.77,36.78,36.75,36.76,237420.0,28.2614,28.2691,28.246,28.2537,237420.0
2016-12-21 15:35:00,36.76,36.77,36.75,36.77,312449.0,28.2537,28.2614,28.246,28.2614,312449.0
2016-12-21 15:40:00,36.77,36.77,36.76,36.77,113050.0,28.2614,28.2614,28.2537,28.2614,113050.0
2016-12-21 15:45:00,36.77,36.77,36.76,36.77,208659.0,28.2614,28.2614,28.2537,28.2614,208659.0
2016-12-21 15:50:00,36.77,36.77,36.76,36.76,188444.0,28.2614,28.2614,28.2537,28.2537,188444.0
2016-12-21 15:55:00,36.76,36.78,36.76,36.78,722668.0,28.2537,28.2691,28.2537,28.2691,722668.0
2016-12-22 09:30:00,36.47,36.47,36.41,36.41,625540.0,28.262,28.262,28.2155,28.2155,625540.0
2016-12-22 09:35:00,36.42,36.42,36.4,36.4,282639.0,28.2232,28.2232,28.2077,28.2077,282639.0
2016-12-22 09:40:00,36.41,36.41,36.39,36.41,145061.0,28.2155,28.2155,28.2,28.2155,145061.0
2016-12-22 09:45:00,36.41,36.42,36.41,36.41,55064.0,28.2155,28.2232,28.2155,28.2155,55064.0
2016-12-22 09:50:00,36.41,36.42,36.39,36.42,75704.0,28.2155,28.2232,28.2,28.2232,75704.0
2016-12-22 09:55:00,36.41,36.42,36.4,36.4,138781.0,28.2155,28.2232,28.2077,28.2077,138781.0
2016-12-22 10:00:00,36.41,36.45,36.4,36.45,65080.0,28.2155,28.2465,28.2077,28.2465,65080.0
2016-12-22 10:05:00,36.45,36.47,36.43,36.43,95918.0,28.2465,28.262,28.231,28.231,95918.0
2016-12-22 10:10:00,36.44,36.46,36.44,36.45,102208.0,28.2387,28.2542,28.2387,28.2465,102208.0
2016-12-22 10:15:00,36.45,36.48,36.44,36.47,187972.0,28.2465,28.2697,28.2387,28.262,187972.0
2016-12-22 10:20:00,36.47,36.47,36.46,36.47,61407.0,28.262,28.262,28.2542,28.262,61407.0
2016-12-22 10:25:00,36.47,36.48,36.46,36.48,90362.0,28.262,28.2697,28.2542,28.2697,90362.0
2016-12-22 10:30:00,36.47,36.48,36.47,36.48,56392.0,28.262,28.2697,28.262,28.2697,56392.0
2016-12-22 10:35:00,36.48,36.48,36.46,36.47,89284.0,28.2697,28.2697,28.2542,28.262,89284.0
2016-12-22 10:40:00,36.47,36.47,36.45,36.45,76574.0,28.262,28.262,28.2465,28.2465,76574.0
2016-12-22 10:45:00,36.46,36.47,36.45,36.45,157749.0,28.2542,28.262,28.2465,28.2465,157749.0
2016-12-22 10:50:00,36.45,36.46,36.43,36.44,66814.0,28.2465,28.2542,28.231,28.2387,66814.0
2016-12-22 10:55:00,36.44,36.45,36.41,36.42,54471.0,28.2387,28.2465,28.2155,28.2232,54471.0
2016-12-22 11:00:00,36.43,36.44,36.42,36.42,67901.0,28.231,28.2387,28.2232,28.2232,67901.0
2016-12-22 11:05:00,36.42,36.43,36.4,36.41,23404.0,28.2232,28.231,28.2077,28.2155,23404.0
2016-12-22 11:10:00,36.41,36.42,36.41,36.41,63509.0,28.2155,28.2232,28.2155,28.2155,63509.0
2016-12-22 11:15:00,36.41,36.43,36.41,36.43,45053.0,28.2155,28.231,28.2155,28.231,45053.0
2016-12-22 11:20:00,36.42,36.43,36.41,36.41,62770.0,28.2232,28.231,28.2155,28.2155,62770.0
2016-12-22 11:25:00,36.42,36.42,36.4,36.41,100336.0,28.2232,28.2232,28.2077,28.2155,100336.0
2016-12-22 11:30:00,36.41,36.43,36.39,36.43,91611.0,28.2155,28.231,28.2,28.231,91611.0
2016-12-22 11:35:00,36.42,36.43,36.41,36.42,81797.0,28.2232,28.231,28.2155,28.2232,81797.0
2016-12-22 11:40:00,36.41,36.42,36.4,36.41,130417.0,28.2155,28.2232,28.2077,28.2155,130417.0
2016-12-22 11:45:00,36.41,36.42,36.4,36.42,81670.0,28.2155,28.2232,28.2077,28.2232,81670.0
2016-12-22 11:50:00,36.41,36.42,36.4,36.41,86125.0,28.2155,28.2232,28.2077,28.2155,86125.0
2016-12-22 11:55:00,36.41,36.42,36.4,36.41,80014.0,28.2155,28.2232,28.2077,28.2155,80014.0
2016-12-22 12:00:00,36.41,36.42,36.41,36.41,60694.0,28.2155,28.2232,28.2155,28.2155,60694.0
2016-12-22 12:05:00,36.42,36.42,36.41,36.42,39787.0,28.2232,28.2232,28.2155,28.2232,39787.0
2016-12-22 12:10:00,36.42,36.42,36.4,36.41,112389.0,28.2232,28.2232,28.2077,28.2155,112389.0
2016-12-22 12:15:00,36.41,36.41,36.39,36.4,191348.0,28.2155,28.2155,28.2,28.2077,191348.0
2016-12-22 12:20:00,36.39,36.4,36.38,36.4,96153.0,28.2,28.2077,28.1922,28.2077,96153.0
2016-12-22 12:25:00,36.4,36.41,36.39,36.41,82805.0,28.2077,28.2155,28.2,28.2155,82805.0
2016-12-22 12:30:00,36.41,36.41,36.4,36.41,71927.0,28.2155,28.2155,28.2077,28.2155,71927.0
2016-12-22 12:35:00,36.41,36.41,36.4,36.4,36440.0,28.2155,28.2155,28.2077,28.2077,36440.0
2016-12-22 12:40:00,36.41,36.42,36.4,36.41,52342.0,28.2155,28.2232,28.2077,28.2155,52342.0
2016-12-22 12:45:00,36.42,36.42,36.41,36.42,180460.0,28.2232,28.2232,28.2155,28.2232,180460.0
2016-12-22 12:50:00,36.41,36.42,36.4,36.41,161821.0,28.2155,28.2232,28.2077,28.2155,161821.0
2016-12-22 12:55:00,36.41,36.41,36.4,36.41,60576.0,28.2155,28.2155,28.2077,28.2155,60576.0
2016-12-22 13:00:00,36.41,36.42,36.4,36.41,116956.0,28.2155,28.2232,28.2077,28.2155,116956.0
2016-12-22 13:05:00,36.41,36.42,36.4,36.41,162922.0,28.2155,28.2232,28.2077,28.2155,162922.0
2016-12-22 13:10:00,36.41,36.41,36.4,36.41,26894.0,28.2155,28.2155,28.2077,28.2155,26894.0
2016-12-22 13:15:00,36.4,36.41,36.4,36.4,75261.0,28.2077,28.2155,28.2077,28.2077,75261.0
2016-12-22 13:20:00,36.41,36.41,36.4,36.41,60664.0,28.2155,28.2155,28.2077,28.2155,60664.0
2016-12-22 13:25:00,36.41,36.41,36.4,36.41,30134.0,28.2155,28.2155,28.2077,28.2155,30134.0
2016-12-22 13:30:00,36.4,36.41,36.39,36.4,67224.0,28.2077,28.2155,28.2,28.2077,67224.0
2016-12-22 13:35:00,36.4,36.41,36.39,36.41,146328.0,28.2077,28.2155,28.2,28.2155,146328.0
2016-12-22 13:40:00,36.41,36.42,36.4,36.42,57899.0,28.2155,28.2232,28.2077,28.2232,57899.0
2016-12-22 13:45:00,36.41,36.43,36.41,36.42,87372.0,28.2155,28.231,28.2155,28.2232,87372.0
2016-12-22 13:50:00,36.41,36.42,36.41,36.42,82181.0,28.2155,28.2232,28.2155,28.2232,82181.0
2016-12-22 13:55:00,36.42,36.42,36.4,36.41,103687.0,28.2232,28.2232,28.2077,28.2155,103687.0
2016-12-22 14:00:00,36.41,36.41,36.4,36.41,21976.0,28.2155,28.2155,28.2077,28.2155,21976.0
2016-12-22 14:05:00,36.41,36.42,36.4,36.4,177518.0,28.2155,28.2232,28.2077,28.2077,177518.0
2016-12-22 14:10:00,36.41,36.41,36.4,36.4,112750.0,28.2155,28.2155,28.2077,28.2077,112750.0
2016-12-22 14:15:00,36.41,36.42,36.4,36.41,120133.0,28.2155,28.2232,28.2077,28.2155,120133.0
2016-12-22 14:20:00,36.41,36.42,36.4,36.41,68740.0,28.2155,28.2232,28.2077,28.2155,68740.0
2016-12-22 14:25:00,36.41,36.41,36.4,36.41,172503.0,28.2155,28.2155,28.2077,28.2155,172503.0
2016-12-22 14:30:00,36.41,36.41,36.4,36.4,36214.0,28.2155,28.2155,28.2077,28.2077,36214.0
2016-12-22 14:35:00,36.4,36.41,36.4,36.41,64491.0,28.2077,28.2155,28.2077,28.2155,64491.0
2016-12-22 14:40:00,36.41,36.42,36.4,36.41,175406.0,28.2155,28.2232,28.2077,28.2155,175406.0
2016-12-22 14:45:00,36.41,36.42,36.4,36.41,162414.0,28.2155,28.2232,28.2077,28.2155,162414.0
2016-12-22 14:50:00,36.41,36.42,36.4,36.42,182496.0,28.2155,28.2232,28.2077,28.2232,182496.0
2016-12-22 14:55:00,36.41,36.42,36.41,36.41,64128.0,28.2155,28.2232,28.2155,28.2155,64128.0
2016-12-22 15:00:00,36.41,36.42,36.41,36.41,44463.0,28.2155,28.2232,28.2155,28.2155,44463.0
2016-12-22 15:05:00,36.41,36.42,36.4,36.41,175324.0,28.2155,28.2232,28.2077,28.2155,175324.0
2016-12-22 15:10:00,36.4,36.41,36.39,36.4,223035.0,28.2077,28.2155,28.2,28.2077,223035.0
2016-12-22 15:15:00,36.39,36.4,36.39,36.39,32265.0,28.2,28.2077,28.2,28.2,32265.0
2016-12-22 15:20:00,36.4,36.4,36.38,36.38,215801.0,28.2077,28.2077,28.1922,28.1922,215801.0
2016-12-22 15:25:00,36.38,36.4,36.38,36.39,338386.0,28.1922,28.2077,28.1922,28.2,338386.0
2016-12-22 15:30:00,36.39,36.39,36.38,36.38,88294.0,28.2,28.2,28.1922,28.1922,88294.0
2016-12-22 15:35:00,36.39,36.39,36.38,36.39,494940.0,28.2,28.2,28.1922,28.2,494940.0
2016-12-22 15:40:00,36.39,36.4,36.38,36.4,148913.0,28.2,28.2077,28.1922,28.2077,148913.0
2016-12-22 15:45:00,36.39,36.4,36.39,36.4,118100.0,28.2,28.2077,28.2,28.2077,118100.0
2016-12-22 15:50:00,36.4,36.4,36.39,36.4,136861.0,28.2077,28.2077,28.2,28.2077,136861.0
2016-12-22 15:55:00,36.39,36.4,36.37,36.39,441394.0,28.2,28.2077,28.1845,28.2,441394.0
2016-12-23 09:30:00,36.41,36.42,36.38,36.42,265674.0,28.2155,28.2232,28.1922,28.2232,265674.0
2016-12-23 09:35:00,36.41,36.42,36.38,36.41,630908.0,28.2155,28.2232,28.1922,28.2155,630908.0
2016-12-23 09:40:00,36.41,36.41,36.39,36.4,79321.0,28.2155,28.2155,28.2,28.2077,79321.0
2016-12-23 09:45:00,36.4,36.4,36.39,36.4,39318.0,28.2077,28.2077,28.2,28.2077,39318.0
2016-12-23 09:50:00,36.4,36.41,36.39,36.41,63192.0,28.2077,28.2155,28.2,28.2155,63192.0
2016-12-23 09:55:00,36.41,36.41,36.39,36.4,70468.0,28.2155,28.2155,28.2,28.2077,70468.0
2016-12-23 10:00:00,36.4,36.42,36.4,36.42,333630.0,28.2077,28.2232,28.2077,28.2232,333630.0
2016-12-23 10:05:00,36.41,36.43,36.41,36.41,202628.0,28.2155,28.231,28.2155,28.2155,202628.0
2016-12-23 10:10:00,36.41,36.42,36.39,36.4,129311.0,28.2155,28.2232,28.2,28.2077,129311.0
2016-12-23 10:15:00,36.4,36.42,36.39,36.41,464736.0,28.2077,28.2232,28.2,28.2155,464736.0
2016-12-23 10:20:00,36.41,36.42,36.4,36.41,88199.0,28.2155,28.2232,28.2077,28.2155,88199.0
2016-12-23 10:25:00,36.41,36.42,36.41,36.41,58119.0,28.2155,28.2232,28.2155,28.2155,58119.0
2016-12-23 10:30:00,36.42,36.43,36.41,36.43,138601.0,28.2232,28.231,28.2155,28.231,138601.0
2016-12-23 10:35:00,36.42,36.43,36.4,36.41,133467.0,28.2232,28.231,28.2077,28.2155,133467.0
2016-12-23 10:40:00,36.41,36.42,36.4,36.42,121603.0,28.2155,28.2232,28.2077,28.2232,121603.0
2016-12-23 10:45:00,36.42,36.42,36.41,36.41,78137.0,28.2232,28.2232,28.2155,28.2155,78137.0
2016-12-23 10:50:00,36.41,36.42,36.41,36.42,52897.0,28.2155,28.2232,28.2155,28.2232,52897.0
2016-12-23 10:55:00,36.42,36.44,36.41,36.44,58650.0,28.2232,28.2387,28.2155,28.2387,58650.0
2016-12-23 11:00:00,36.44,36.44,36.42,36.42,79069.0,28.2387,28.2387,28.2232,28.2232,79069.0
2016-12-23 11:05:00,36.42,36.43,36.41,36.42,352050.0,28.2232,28.231,28.2155,28.2232,352050.0
2016-12-23 11:10:00,36.42,36.43,36.41,36.42,61587.0,28.2232,28.231,28.2155,28.2232,61587.0
2016-12-23 11:15:00,36.42,36.43,36.41,36.41,46454.0,28.2232,28.231,28.2155,28.2155,46454.0
2016-12-23 11:20:00,36.41,36.43,36.41,36.43,111604.0,28.2155,28.231,28.2155,28.231,111604.0
2016-12-23 11:25:00,36.43,36.43,36.41,36.43,51894.0,28.231,28.231,28.2155,28.231,51894.0
2016-12-23 11:30:00,36.43,36.44,36.43,36.43,47381.0,28.231,28.2387,28.231,28.231,47381.0
2016-12-23 11:35:00,36.44,36.45,36.43,36.44,41701.0,28.2387,28.2465,28.231,28.2387,41701.0
2016-12-23 11:40:00,36.44,36.45,36.43,36.44,35319.0,28.2387,28.2465,28.231,28.2387,35319.0
2016-12-23 11:45:00,36.44,36.45,36.43,36.44,46965.0,28.2387,28.2465,28.231,28.2387,46965.0
2016-12-23 11:50:00,36.45,36.45,36.44,36.45,20050.0,28.2465,28.2465,28.2387,28.2465,20050.0
2016-12-23 11:55:00,36.45,36.45,36.44,36.44,28067.0,28.2465,28.2465,28.2387,28.2387,28067.0
2016-12-23 12:00:00,36.45,36.46,36.44,36.45,77300.0,28.2465,28.2542,28.2387,28.2465,77300.0
2016-12-23 12:05:00,36.45,36.45,36.44,36.45,49293.0,28.2465,28.2465,28.2387,28.2465,49293.0
2016-12-23 12:10:00,36.45,36.45,36.44,36.44,29859.0,28.2465,28.2465,28.2387,28.2387,29859.0
2016-12-23 12:15:00,36.44,36.45,36.44,36.45,37889.0,28.2387,28.2465,28.2387,28.2465,37889.0
2016-12-23 12:20:00,36.44,36.45,36.44,36.45,55899.0,28.2387,28.2465,28.2387,28.2465,55899.0
2016-12-23 12:25:00,36.45,36.45,36.44,36.45,78255.0,28.2465,28.2465,28.2387,28.2465,78255.0
2016-12-23 12:30:00,36.45,36.45,36.44,36.45,31543.0,28.2465,28.2465,28.2387,28.2465,31543.0
2016-12-23 12:35:00,36.45,36.45,36.44,36.45,33984.0,28.2465,28.2465,28.2387,28.2465,33984.0
2016-12-23 12:40:00,36.45,36.46,36.44,36.45,27079.0,28.2465,28.2542,28.2387,28.2465,27079.0
2016-12-23 12:45:00,36.45,36.46,36.44,36.45,39256.0,28.2465,28.2542,28.2387,28.2465,39256.0
2016-12-23 12:50:00,36.45,36.45,36.44,36.45,79263.0,28.2465,28.2465,28.2387,28.2465,79263.0
2016-12-23 12:55:00,36.45,36.45,36.44,36.44,121694.0,28.2465,28.2465,28.2387,28.2387,121694.0
2016-12-23 13:00:00,36.44,36.45,36.44,36.45,74762.0,28.2387,28.2465,28.2387,28.2465,74762.0
2016-12-23 13:05:00,36.45,36.45,36.44,36.45,16109.0,28.2465,28.2465,28.2387,28.2465,16109.0
2016-12-23 13:10:00,36.44,36.45,36.43,36.44,119533.0,28.2387,28.2465,28.231,28.2387,119533.0
2016-12-23 13:15:00,36.44,36.45,36.43,36.45,51453.0,28.2387,28.2465,28.231,28.2465,51453.0
2016-12-23 13:20:00,36.45,36.45,36.44,36.45,80452.0,28.2465,28.2465,28.2387,28.2465,80452.0
2016-12-23 13:25:00,36.45,36.45,36.44,36.45,33614.0,28.2465,28.2465,28.2387,28.2465,33614.0
2016-12-23 13:30:00,36.45,36.45,36.44,36.45,111125.0,28.2465,28.2465,28.2387,28.2465,111125.0
2016-12-23 13:35:00,36.45,36.46,36.44,36.45,53361.0,28.2465,28.2542,28.2387,28.2465,53361.0
2016-12-23 13:40:00,36.45,36.46,36.45,36.45,42415.0,28.2465,28.2542,28.2465,28.2465,42415.0
2016-12-23 13:45:00,36.45,36.46,36.44,36.45,182221.0,28.2465,28.2542,28.2387,28.2465,182221.0
2016-12-23 13:50:00,36.45,36.45,36.44,36.44,71105.0,28.2465,28.2465,28.2387,28.2387,71105.0
2016-12-23 13:55:00,36.44,36.46,36.44,36.44,181750.0,28.2387,28.2542,28.2387,28.2387,181750.0
2016-12-23 14:00:00,36.44,36.45,36.44,36.44,22928.0,28.2387,28.2465,28.2387,28.2387,22928.0
2016-12-23 14:05:00,36.45,36.45,36.44,36.44,25558.0,28.2465,28.2465,28.2387,28.2387,25558.0
2016-12-23 14:10:00,36.45,36.45,36.44,36.45,101872.0,28.2465,28.2465,28.2387,28.2465,101872.0
2016-12-23 14:15:00,36.44,36.45,36.44,36.45,84370.0,28.2387,28.2465,28.2387,28.2465,84370.0
2016-12-23 14:20:00,36.45,36.45,36.44,36.45,82828.0,28.2465,28.2465,28.2387,28.2465,82828.0
2016-12-23 14:25:00,36.44,36.45,36.44,36.45,108021.0,28.2387,28.2465,28.2387,28.2465,108021.0
2016-12-23 14:30:00,36.45,36.45,36.44,36.45,241463.0,28.2465,28.2465,28.2387,28.2465,241463.0
2016-12-23 14:35:00,36.45,36.45,36.44,36.45,41285.0,28.2465,28.2465,28.2387,28.2465,41285.0
2016-12-23 14:40:00,36.45,36.45,36.44,36.45,123867.0,28.2465,28.2465,28.2387,28.2465,123867.0
2016-12-23 14:45:00,36.44,36.45,36.44,36.45,51453.0,28.2387,28.2465,28.2387,28.2465,51453.0
2016-12-23 14:50:00,36.45,36.45,36.44,36.45,46442.0,28.2465,28.2465,28.2387,28.2465,46442.0
2016-12-23 14:55:00,36.45,36.45,36.44,36.45,29165.0,28.2465,28.2465,28.2387,28.2465,29165.0
2016-12-23 15:00:00,36.45,36.45,36.44,36.44,91109.0,28.2465,28.2465,28.2387,28.2387,91109.0
2016-12-23 15:05:00,36.45,36.45,36.44,36.45,27692.0,28.2465,28.2465,28.2387,28.2465,27692.0
2016-12-23 15:10:00,36.45,36.45,36.44,36.45,38190.0,28.2465,28.2465,28.2387,28.2465,38190.0
2016-12-23 15:15:00,36.45,36.45,36.43,36.44,137227.0,28.2465,28.2465,28.231,28.2387,137227.0
2016-12-23 15:20:00,36.44,36.44,36.43,36.44,56198.0,28.2387,28.2387,28.231,28.2387,56198.0
2016-12-23 15:25:00,36.44,36.44,36.43,36.44,39601.0,28.2387,28.2387,28.231,28.2387,39601.0
2016-12-23 15:30:00,36.44,36.44,36.43,36.44,113014.0,28.2387,28.2387,28.231,28.2387,113014.0
2016-12-23 15:35:00,36.44,36.44,36.43,36.44,25944.0,28.2387,28.2387,28.231,28.2387,25944.0
2016-12-23 15:40:00,36.44,36.45,36.43,36.45,55497.0,28.2387,28.2465,28.231,28.2465,55497.0
2016-12-23 15:45:00,36.45,36.45,36.44,36.44,78520.0,28.2465,28.2465,28.2387,28.2387,78520.0
2016-12-23 15:50:00,36.44,36.45,36.44,36.45,26707.0,28.2387,28.2465,28.2387,28.2465,26707.0
2016-12-23 15:55:00,36.44,36.46,36.44,36.45,221672.0,28.2387,28.2542,28.2387,28.2465,221672.0
2016-12-27 09:30:00,36.47,36.49,36.44,36.47,499976.0,28.262,28.2775,28.2387,28.262,499976.0
2016-12-27 09:35:00,36.47,36.48,36.46,36.47,80676.0,28.262,28.2697,28.2542,28.262,80676.0
2016-12-27 09:40:00,36.47,36.47,36.46,36.47,155750.0,28.262,28.262,28.2542,28.262,155750.0
2016-12-27 09:45:00,36.46,36.5,36.46,36.48,424318.0,28.2542,28.2852,28.2542,28.2697,424318.0
2016-12-27 09:50:00,36.48,36.49,36.47,36.48,155242.0,28.2697,28.2775,28.262,28.2697,155242.0
2016-12-27 09:55:00,36.48,36.49,36.47,36.48,103960.0,28.2697,28.2775,28.262,28.2697,103960.0
2016-12-27 10:00:00,36.48,36.49,36.47,36.48,436044.0,28.2697,28.2775,28.262,28.2697,436044.0
2016-12-27 10:05:00,36.48,36.5,36.47,36.49,79304.0,28.2697,28.2852,28.262,28.2775,79304.0
2016-12-27 10:10:00,36.49,36.5,36.48,36.48,257044.0,28.2775,28.2852,28.2697,28.2697,257044.0
2016-12-27 10:15:00,36.49,36.49,36.47,36.48,136790.0,28.2775,28.2775,28.262,28.2697,136790.0
2016-12-27 10:20:00,36.48,36.49,36.47,36.47,167744.0,28.2697,28.2775,28.262,28.262,167744.0
2016-12-27 10:25:00,36.48,36.48,36.47,36.48,180962.0,28.2697,28.2697,28.262,28.2697,180962.0
2016-12-27 10:30:00,36.48,36.48,36.47,36.48,122782.0,28.2697,28.2697,28.262,28.2697,122782.0
2016-12-27 10:35:00,36.48,36.48,36.47,36.47,163682.0,28.2697,28.2697,28.262,28.262,163682.0
2016-12-27 10:40:00,36.48,36.48,36.47,36.48,150270.0,28.2697,28.2697,28.262,28.2697,150270.0
2016-12-27 10:45:00,36.48,36.48,36.47,36.48,238914.0,28.2697,28.2697,28.262,28.2697,238914.0
2016-12-27 10:50:00,36.48,36.48,36.47,36.48,166506.0,28.2697,28.2697,28.262,28.2697,166506.0
2016-12-27 10:55:00,36.48,36.48,36.47,36.47,107706.0,28.2697,28.2697,28.262,28.262,107706.0
2016-12-27 11:00:00,36.47,36.48,36.47,36.48,73986.0,28.262,28.2697,28.262,28.2697,73986.0
2016-12-27 11:05:00,36.48,36.48,36.47,36.47,197264.0,28.2697,28.2697,28.262,28.262,197264.0
2016-12-27 11:10:00,36.47,36.48,36.46,36.46,142974.0,28.262,28.2697,28.2542,28.2542,142974.0
2016-12-27 11:15:00,36.47,36.47,36.46,36.46,104680.0,28.262,28.262,28.2542,28.2542,104680.0
2016-12-27 11:20:00,36.46,36.46,36.45,36.46,87516.0,28.2542,28.2542,28.2465,28.2542,87516.0
2016-12-27 11:25:00,36.46,36.47,36.45,36.47,162918.0,28.2542,28.262,28.2465,28.262,162918.0
2016-12-27 11:30:00,36.47,36.47,36.46,36.47,137978.0,28.262,28.262,28.2542,28.262,137978.0
2016-12-27 11:35:00,36.47,36.47,36.46,36.47,111330.0,28.262,28.262,28.2542,28.262,111330.0
2016-12-27 11:40:00,36.47,36.47,36.45,36.46,158618.0,28.262,28.262,28.2465,28.2542,158618.0
2016-12-27 11:45:00,36.45,36.46,36.45,36.46,59092.0,28.2465,28.2542,28.2465,28.2542,59092.0
2016-12-27 11:50:00,36.45,36.46,36.44,36.45,168706.0,28.2465,28.2542,28.2387,28.2465,168706.0
2016-12-27 11:55:00,36.45,36.45,36.44,36.45,130478.0,28.2465,28.2465,28.2387,28.2465,130478.0
2016-12-27 12:00:00,36.45,36.45,36.44,36.45,123574.0,28.2465,28.2465,28.2387,28.2465,123574.0
2016-12-27 12:05:00,36.45,36.45,36.44,36.45,37262.0,28.2465,28.2465,28.2387,28.2465,37262.0
2016-12-27 12:10:00,36.45,36.45,36.44,36.45,119452.0,28.2465,28.2465,28.2387,28.2465,119452.0
2016-12-27 12:15:00,36.45,36.45,36.44,36.45,55220.0,28.2465,28.2465,28.2387,28.2465,55220.0
2016-12-27 12:20:00,36.44,36.45,36.44,36.45,236394.0,28.2387,28.2465,28.2387,28.2465,236394.0
2016-12-27 12:25:00,36.45,36.45,36.44,36.44,85196.0,28.2465,28.2465,28.2387,28.2387,85196.0
2016-12-27 12:30:00,36.45,36.45,36.44,36.45,134952.0,28.2465,28.2465,28.2387,28.2465,134952.0
2016-12-27 12:35:00,36.45,36.45,36.44,36.45,161810.0,28.2465,28.2465,28.2387,28.2465,161810.0
2016-12-27 12:40:00,36.45,36.46,36.44,36.46,112894.0,28.2465,28.2542,28.2387,28.2542,112894.0
2016-12-27 12:45:00,36.46,36.46,36.45,36.45,255738.0,28.2542,28.2542,28.2465,28.2465,255738.0
2016-12-27 12:50:00,36.46,36.46,36.45,36.45,142740.0,28.2542,28.2542,28.2465,28.2465,142740.0
2016-12-27 12:55:00,36.45,36.46,36.44,36.45,224254.0,28.2465,28.2542,28.2387,28.2465,224254.0
2016-12-27 13:00:00,36.45,36.45,36.44,36.45,94714.0,28.2465,28.2465,28.2387,28.2465,94714.0
2016-12-27 13:05:00,36.45,36.45,36.44,36.44,163812.0,28.2465,28.2465,28.2387,28.2387,163812.0
2016-12-27 13:10:00,36.45,36.45,36.44,36.45,104774.0,28.2465,28.2465,28.2387,28.2465,104774.0
2016-12-27 13:15:00,36.45,36.45,36.44,36.44,180002.0,28.2465,28.2465,28.2387,28.2387,180002.0
2016-12-27 13:20:00,36.45,36.45,36.44,36.45,116550.0,28.2465,28.2465,28.2387,28.2465,116550.0
2016-12-27 13:25:00,36.45,36.45,36.44,36.44,91618.0,28.2465,28.2465,28.2387,28.2387,91618.0
2016-12-27 13:30:00,36.45,36.46,36.44,36.45,138802.0,28.2465,28.2542,28.2387,28.2465,138802.0
2016-12-27 13:35:00,36.45,36.46,36.45,36.45,86956.0,28.2465,28.2542,28.2465,28.2465,86956.0
2016-12-27 13:40:00,36.45,36.46,36.45,36.45,176674.0,28.2465,28.2542,28.2465,28.2465,176674.0
2016-12-27 13:45:00,36.46,36.46,36.45,36.46,157848.0,28.2542,28.2542,28.2465,28.2542,157848.0
2016-12-27 13:50:00,36.45,36.46,36.45,36.45,311606.0,28.2465,28.2542,28.2465,28.2465,311606.0
2016-12-27 13:55:00,36.46,36.46,36.45,36.45,165404.0,28.2542,28.2542,28.2465,28.2465,165404.0
2016-12-27 14:00:00,36.45,36.46,36.44,36.45,163010.0,28.2465,28.2542,28.2387,28.2465,163010.0
2016-12-27 14:05:00,36.45,36.45,36.44,36.45,173156.0,28.2465,28.2465,28.2387,28.2465,173156.0
2016-12-27 14:10:00,36.45,36.46,36.44,36.45,244294.0,28.2465,28.2542,28.2387,28.2465,244294.0
2016-12-27 14:15:00,36.45,36.46,36.44,36.45,279734.0,28.2465,28.2542,28.2387,28.2465,279734.0
2016-12-27 14:20:00,36.45,36.47,36.45,36.47,420520.0,28.2465,28.262,28.2465,28.262,420520.0
2016-12-27 14:25:00,36.47,36.47,36.46,36.47,426554.0,28.262,28.262,28.2542,28.262,426554.0
2016-12-27 14:30:00,36.47,36.47,36.46,36.47,346524.0,28.262,28.262,28.2542,28.262,346524.0
2016-12-27 14:35:00,36.47,36.47,36.46,36.47,123468.0,28.262,28.262,28.2542,28.262,123468.0
2016-12-27 14:40:00,36.47,36.47,36.45,36.46,1022140.0,28.262,28.262,28.2465,28.2542,1022140.0
2016-12-27 14:45:00,36.46,36.46,36.45,36.46,969044.0,28.2542,28.2542,28.2465,28.2542,969044.0
2016-12-27 14:50:00,36.46,36.46,36.45,36.46,226662.0,28.2542,28.2542,28.2465,28.2542,226662.0
2016-12-27 14:55:00,36.46,36.46,36.45,36.46,161656.0,28.2542,28.2542,28.2465,28.2542,161656.0
2016-12-27 15:00:00,36.46,36.46,36.45,36.46,243812.0,28.2542,28.2542,28.2465,28.2542,243812.0
2016-12-27 15:05:00,36.45,36.46,36.45,36.46,230598.0,28.2465,28.2542,28.2465,28.2542,230598.0
2016-12-27 15:10:00,36.45,36.46,36.45,36.46,245834.0,28.2465,28.2542,28.2465,28.2542,245834.0
2016-12-27 15:15:00,36.46,36.46,36.45,36.46,171758.0,28.2542,28.2542,28.2465,28.2542,171758.0
2016-12-27 15:20:00,36.45,36.46,36.45,36.46,330106.0,28.2465,28.2542,28.2465,28.2542,330106.0
2016-12-27 15:25:00,36.45,36.47,36.45,36.46,1611740.0,28.2465,28.262,28.2465,28.2542,1611740.0
2016-12-27 15:30:00,36.47,36.47,36.46,36.46,312500.0,28.262,28.262,28.2542,28.2542,312500.0
2016-12-27 15:35:00,36.46,36.47,36.45,36.46,681730.0,28.2542,28.262,28.2465,28.2542,681730.0
2016-12-27 15:40:00,36.46,36.46,36.45,36.46,463428.0,28.2542,28.2542,28.2465,28.2542,463428.0
2016-12-27 15:45:00,36.45,36.46,36.44,36.45,283742.0,28.2465,28.2542,28.2387,28.2465,283742.0
2016-12-27 15:50:00,36.44,36.45,36.44,36.45,181858.0,28.2387,28.2465,28.2387,28.2465,181858.0
2016-12-27 15:55:00,36.45,36.45,36.43,36.43,595946.0,28.2465,28.2465,28.231,28.231,595946.0
2016-12-28 09:30:00,36.44,36.45,36.42,36.44,294146.0,28.2387,28.2465,28.2232,28.2387,294146.0
2016-12-28 09:35:00,36.43,36.44,36.42,36.44,143759.0,28.231,28.2387,28.2232,28.2387,143759.0
2016-12-28 09:40:00,36.44,36.44,36.41,36.43,175008.0,28.2387,28.2387,28.2155,28.231,175008.0
2016-12-28 09:45:00,36.42,36.43,36.41,36.41,27352.0,28.2232,28.231,28.2155,28.2155,27352.0
2016-12-28 09:50:00,36.41,36.42,36.39,36.4,42706.0,28.2155,28.2232,28.2,28.2077,42706.0
2016-12-28 09:55:00,36.4,36.4,36.37,36.37,54549.0,28.2077,28.2077,28.1845,28.1845,54549.0
2016-12-28 10:00:00,36.38,36.38,36.35,36.38,227587.0,28.1922,28.1922,28.169,28.1922,227587.0
2016-12-28 10:05:00,36.38,36.4,36.37,36.39,81222.0,28.1922,28.2077,28.1845,28.2,81222.0
2016-12-28 10:10:00,36.38,36.4,36.37,36.39,101496.0,28.1922,28.2077,28.1845,28.2,101496.0
2016-12-28 10:15:00,36.39,36.41,36.38,36.4,92138.0,28.2,28.2155,28.1922,28.2077,92138.0
2016-12-28 10:20:00,36.4,36.42,36.39,36.41,90984.0,28.2077,28.2232,28.2,28.2155,90984.0
2016-12-28 10:25:00,36.41,36.42,36.4,36.4,63298.0,28.2155,28.2232,28.2077,28.2077,63298.0
2016-12-28 10:30:00,36.4,36.42,36.4,36.4,56420.0,28.2077,28.2232,28.2077,28.2077,56420.0
2016-12-28 10:35:00,36.41,36.41,36.39,36.4,128765.0,28.2155,28.2155,28.2,28.2077,128765.0
2016-12-28 10:40:00,36.4,36.41,36.39,36.4,155859.0,28.2077,28.2155,28.2,28.2077,155859.0
2016-12-28 10:45:00,36.39,36.4,36.39,36.4,66710.0,28.2,28.2077,28.2,28.2077,66710.0
2016-12-28 10:50:00,36.4,36.4,36.38,36.4,90593.0,28.2077,28.2077,28.1922,28.2077,90593.0
2016-12-28 10:55:00,36.39,36.4,36.38,36.38,57565.0,28.2,28.2077,28.1922,28.1922,57565.0
2016-12-28 11:00:00,36.39,36.41,36.38,36.41,41146.0,28.2,28.2155,28.1922,28.2155,41146.0
2016-12-28 11:05:00,36.41,36.41,36.4,36.41,19748.0,28.2155,28.2155,28.2077,28.2155,19748.0
2016-12-28 11:10:00,36.41,36.41,36.4,36.41,28935.0,28.2155,28.2155,28.2077,28.2155,28935.0
2016-12-28 11:15:00,36.41,36.41,36.39,36.39,82040.0,28.2155,28.2155,28.2,28.2,82040.0
2016-12-28 11:20:00,36.4,36.42,36.39,36.42,221730.0,28.2077,28.2232,28.2,28.2232,221730.0
2016-12-28 11:25:00,36.41,36.43,36.41,36.42,70962.0,28.2155,28.231,28.2155,28.2232,70962.0
2016-12-28 11:30:00,36.43,36.44,36.42,36.44,47991.0,28.231,28.2387,28.2232,28.2387,47991.0
2016-12-28 11:35:00,36.44,36.44,36.42,36.43,196200.0,28.2387,28.2387,28.2232,28.231,196200.0
2016-12-28 11:40:00,36.43,36.43,36.41,36.42,81316.0,28.231,28.231,28.2155,28.2232,81316.0
2016-12-28 11:45:00,36.41,36.42,36.41,36.41,178619.0,28.2155,28.2232,28.2155,28.2155,178619.0
2016-12-28 11:50:00,36.41,36.42,36.41,36.41,75258.0,28.2155,28.2232,28.2155,28.2155,75258.0
2016-12-28 11:55:00,36.41,36.41,36.38,36.39,58335.0,28.2155,28.2155,28.1922,28.2,58335.0
2016-12-28 12:00:00,36.39,36.39,36.36,36.37,65846.0,28.2,28.2,28.1767,28.1845,65846.0
2016-12-28 12:05:00,36.37,36.37,36.34,36.34,64958.0,28.1845,28.1845,28.1612,28.1612,64958.0
2016-12-28 12:10:00,36.35,36.35,36.32,36.33,59846.0,28.169,28.169,28.1457,28.1535,59846.0
2016-12-28 12:15:00,36.32,36.33,36.31,36.32,88059.0,28.1457,28.1535,28.138,28.1457,88059.0
2016-12-28 12:20:00,36.32,36.32,36.3,36.31,47508.0,28.1457,28.1457,28.1302,28.138,47508.0
2016-12-28 12:25:00,36.3,36.31,36.3,36.31,24181.0,28.1302,28.138,28.1302,28.138,24181.0
2016-12-28 12:30:00,36.31,36.31,36.3,36.3,66809.0,28.138,28.138,28.1302,28.1302,66809.0
2016-12-28 12:35:00,36.3,36.32,36.3,36.32,83194.0,28.1302,28.1457,28.1302,28.1457,83194.0
2016-12-28 12:40:00,36.32,36.32,36.29,36.3,116553.0,28.1457,28.1457,28.1225,28.1302,116553.0
2016-12-28 12:45:00,36.3,36.32,36.29,36.32,61831.0,28.1302,28.1457,28.1225,28.1457,61831.0
2016-12-28 12:50:00,36.31,36.33,36.31,36.33,115526.0,28.138,28.1535,28.138,28.1535,115526.0
2016-12-28 12:55:00,36.33,36.34,36.32,36.34,163981.0,28.1535,28.1612,28.1457,28.1612,163981.0
2016-12-28 13:00:00,36.34,36.34,36.32,36.33,133551.0,28.1612,28.1612,28.1457,28.1535,133551.0
2016-12-28 13:05:00,36.34,36.35,36.33,36.34,70507.0,28.1612,28.169,28.1535,28.1612,70507.0
2016-12-28 13:10:00,36.35,36.35,36.33,36.34,68832.0,28.169,28.169,28.1535,28.1612,68832.0
2016-12-28 13:15:00,36.34,36.35,36.33,36.34,55146.0,28.1612,28.169,28.1535,28.1612,55146.0
2016-12-28 13:20:00,36.34,36.34,36.33,36.34,55889.0,28.1612,28.1612,28.1535,28.1612,55889.0
2016-12-28 13:25:00,36.34,36.35,36.33,36.34,107498.0,28.1612,28.169,28.1535,28.1612,107498.0
2016-12-28 13:30:00,36.34,36.34,36.33,36.34,47681.0,28.1612,28.1612,28.1535,28.1612,47681.0
2016-12-28 13:35:00,36.34,36.34,36.33,36.34,66403.0,28.1612,28.1612,28.1535,28.1612,66403.0
2016-12-28 13:40:00,36.34,36.34,36.33,36.33,101793.0,28.1612,28.1612,28.1535,28.1535,101793.0
2016-12-28 13:45:00,36.34,36.34,36.32,36.33,85251.0,28.1612,28.1612,28.1457,28.1535,85251.0
2016-12-28 13:50:00,36.33,36.34,36.32,36.33,58217.0,28.1535,28.1612,28.1457,28.1535,58217.0
2016-12-28 13:55:00,36.33,36.35,36.32,36.33,96947.0,28.1535,28.169,28.1457,28.1535,96947.0
2016-12-28 14:00:00,36.34,36.35,36.33,36.34,90810.0,28.1612,28.169,28.1535,28.1612,90810.0
2016-12-28 14:05:00,36.34,36.35,36.33,36.34,60679.0,28.1612,28.169,28.1535,28.1612,60679.0
2016-12-28 14:10:00,36.35,36.35,36.32,36.34,163321.0,28.169,28.169,28.1457,28.1612,163321.0
2016-12-28 14:15:00,36.34,36.34,36.32,36.34,110032.0,28.1612,28.1612,28.1457,28.1612,110032.0
2016-12-28 14:20:00,36.34,36.34,36.33,36.34,123401.0,28.1612,28.1612,28.1535,28.1612,123401.0
2016-12-28 14:25:00,36.34,36.34,36.33,36.34,53723.0,28.1612,28.1612,28.1535,28.1612,53723.0
2016-12-28 14:30:00,36.34,36.34,36.33,36.34,49083.0,28.1612,28.1612,28.1535,28.1612,49083.0
2016-12-28 14:35:00,36.34,36.34,36.33,36.34,76437.0,28.1612,28.1612,28.1535,28.1612,76437.0
2016-12-28 14:40:00,36.34,36.36,36.33,36.35,71647.0,28.1612,28.1767,28.1535,28.169,71647.0
2016-12-28 14:45:00,36.36,36.36,36.34,36.34,83140.0,28.1767,28.1767,28.1612,28.1612,83140.0
2016-12-28 14:50:00,36.34,36.35,36.33,36.34,136349.0,28.1612,28.169,28.1535,28.1612,136349.0
2016-12-28 14:55:00,36.33,36.35,36.33,36.34,65854.0,28.1535,28.169,28.1535,28.1612,65854.0
2016-12-28 15:00:00,36.34,36.35,36.33,36.35,132703.0,28.1612,28.169,28.1535,28.169,132703.0
2016-12-28 15:05:00,36.35,36.36,36.35,36.35,108326.0,28.169,28.1767,28.169,28.169,108326.0
2016-12-28 15:10:00,36.36,36.37,36.35,36.36,75149.0,28.1767,28.1845,28.169,28.1767,75149.0
2016-12-28 15:15:00,36.37,36.37,36.36,36.37,33995.0,28.1845,28.1845,28.1767,28.1845,33995.0
2016-12-28 15:20:00,36.36,36.37,36.36,36.36,89272.0,28.1767,28.1845,28.1767,28.1767,89272.0
2016-12-28 15:25:00,36.36,36.37,36.35,36.35,140484.0,28.1767,28.1845,28.169,28.169,140484.0
2016-12-28 15:30:00,36.35,36.36,36.35,36.36,88148.0,28.169,28.1767,28.169,28.1767,88148.0
2016-12-28 15:35:00,36.36,36.36,36.34,36.34,91915.0,28.1767,28.1767,28.1612,28.1612,91915.0
2016-12-28 15:40:00,36.35,36.35,36.33,36.34,97211.0,28.169,28.169,28.1535,28.1612,97211.0
2016-12-28 15:45:00,36.33,36.35,36.33,36.35,134148.0,28.1535,28.169,28.1535,28.169,134148.0
2016-12-28 15:50:00,36.34,36.35,36.33,36.34,293266.0,28.1612,28.169,28.1535,28.1612,293266.0
2016-12-28 15:55:00,36.34,36.35,36.33,36.34,406308.0,28.1612,28.169,28.1535,28.1612,406308.0
2016-12-29 09:30:00,36.43,36.44,36.41,36.44,317562.0,28.231,28.2387,28.2155,28.2387,317562.0
2016-12-29 09:35:00,36.44,36.45,36.42,36.44,105077.0,28.2387,28.2465,28.2232,28.2387,105077.0
2016-12-29 09:40:00,36.44,36.44,36.43,36.44,43187.0,28.2387,28.2387,28.231,28.2387,43187.0
2016-12-29 09:45:00,36.43,36.44,36.42,36.42,85923.0,28.231,28.2387,28.2232,28.2232,85923.0
2016-12-29 09:50:00,36.42,36.43,36.41,36.41,89700.0,28.2232,28.231,28.2155,28.2155,89700.0
2016-12-29 09:55:00,36.42,36.45,36.42,36.44,138330.0,28.2232,28.2465,28.2232,28.2387,138330.0
2016-12-29 10:00:00,36.44,36.46,36.44,36.45,185833.0,28.2387,28.2542,28.2387,28.2465,185833.0
2016-12-29 10:05:00,36.45,36.47,36.43,36.45,144063.0,28.2465,28.262,28.231,28.2465,144063.0
2016-12-29 10:10:00,36.44,36.45,36.43,36.44,72315.0,28.2387,28.2465,28.231,28.2387,72315.0
2016-12-29 10:15:00,36.43,36.46,36.43,36.45,67138.0,28.231,28.2542,28.231,28.2465,67138.0
2016-12-29 10:20:00,36.45,36.47,36.45,36.47,46316.0,28.2465,28.262,28.2465,28.262,46316.0
2016-12-29 10:25:00,36.46,36.48,36.45,36.45,83065.0,28.2542,28.2697,28.2465,28.2465,83065.0
2016-12-29 10:30:00,36.45,36.46,36.45,36.46,56424.0,28.2465,28.2542,28.2465,28.2542,56424.0
2016-12-29 10:35:00,36.46,36.46,36.45,36.45,108119.0,28.2542,28.2542,28.2465,28.2465,108119.0
2016-12-29 10:40:00,36.45,36.46,36.44,36.46,93676.0,28.2465,28.2542,28.2387,28.2542,93676.0
2016-12-29 10:45:00,36.45,36.46,36.45,36.46,63169.0,28.2465,28.2542,28.2465,28.2542,63169.0
2016-12-29 10:50:00,36.45,36.46,36.44,36.45,68395.0,28.2465,28.2542,28.2387,28.2465,68395.0
2016-12-29 10:55:00,36.45,36.49,36.45,36.47,53995.0,28.2465,28.2775,28.2465,28.262,53995.0
2016-12-29 11:00:00,36.47,36.49,36.45,36.45,54548.0,28.262,28.2775,28.2465,28.2465,54548.0
2016-12-29 11:05:00,36.45,36.46,36.44,36.45,99211.0,28.2465,28.2542,28.2387,28.2465,99211.0
2016-12-29 11:10:00,36.44,36.45,36.44,36.45,179843.0,28.2387,28.2465,28.2387,28.2465,179843.0
2016-12-29 11:15:00,36.45,36.47,36.44,36.46,121900.0,28.2465,28.262,28.2387,28.2542,121900.0
2016-12-29 11:20:00,36.46,36.47,36.46,36.47,72164.0,28.2542,28.262,28.2542,28.262,72164.0
2016-12-29 11:25:00,36.47,36.5,36.46,36.49,102295.0,28.262,28.2852,28.2542,28.2775,102295.0
2016-12-29 11:30:00,36.5,36.51,36.49,36.51,64723.0,28.2852,28.293,28.2775,28.293,64723.0
2016-12-29 11:35:00,36.51,36.52,36.49,36.5,95416.0,28.293,28.3007,28.2775,28.2852,95416.0
2016-12-29 11:40:00,36.49,36.5,36.47,36.48,55396.0,28.2775,28.2852,28.262,28.2697,55396.0
2016-12-29 11:45:00,36.48,36.5,36.47,36.49,51408.0,28.2697,28.2852,28.262,28.2775,51408.0
2016-12-29 11:50:00,36.48,36.49,36.47,36.49,118665.0,28.2697,28.2775,28.262,28.2775,118665.0
2016-12-29 11:55:00,36.48,36.48,36.47,36.47,64238.0,28.2697,28.2697,28.262,28.262,64238.0
2016-12-29 12:00:00,36.47,36.48,36.46,36.47,122876.0,28.262,28.2697,28.2542,28.262,122876.0
2016-12-29 12:05:00,36.47,36.47,36.44,36.45,172970.0,28.262,28.262,28.2387,28.2465,172970.0
2016-12-29 12:10:00,36.45,36.45,36.43,36.44,87955.0,28.2465,28.2465,28.231,28.2387,87955.0
2016-12-29 12:15:00,36.44,36.45,36.43,36.45,53748.0,28.2387,28.2465,28.231,28.2465,53748.0
2016-12-29 12:20:00,36.45,36.46,36.44,36.46,68167.0,28.2465,28.2542,28.2387,28.2542,68167.0
2016-12-29 12:25:00,36.46,36.48,36.45,36.46,54538.0,28.2542,28.2697,28.2465,28.2542,54538.0
2016-12-29 12:30:00,36.47,36.47,36.45,36.45,63690.0,28.262,28.262,28.2465,28.2465,63690.0
2016-12-29 12:35:00,36.45,36.46,36.45,36.45,416876.0,28.2465,28.2542,28.2465,28.2465,416876.0
2016-12-29 12:40:00,36.46,36.46,36.44,36.44,71716.0,28.2542,28.2542,28.2387,28.2387,71716.0
2016-12-29 12:45:00,36.45,36.45,36.43,36.44,75559.0,28.2465,28.2465,28.231,28.2387,75559.0
2016-12-29 12:50:00,36.44,36.44,36.42,36.43,93780.0,28.2387,28.2387,28.2232,28.231,93780.0
2016-12-29 12:55:00,36.43,36.43,36.42,36.43,26834.0,28.231,28.231,28.2232,28.231,26834.0
2016-12-29 13:00:00,36.43,36.44,36.42,36.43,79843.0,28.231,28.2387,28.2232,28.231,79843.0
2016-12-29 13:05:00,36.42,36.44,36.42,36.44,113400.0,28.2232,28.2387,28.2232,28.2387,113400.0
2016-12-29 13:10:00,36.43,36.43,36.42,36.43,50141.0,28.231,28.231,28.2232,28.231,50141.0
2016-12-29 13:15:00,36.43,36.43,36.42,36.43,51406.0,28.231,28.231,28.2232,28.231,51406.0
2016-12-29 13:20:00,36.43,36.44,36.42,36.43,94895.0,28.231,28.2387,28.2232,28.231,94895.0
2016-12-29 13:25:00,36.44,36.44,36.43,36.44,30429.0,28.2387,28.2387,28.231,28.2387,30429.0
2016-12-29 13:30:00,36.44,36.44,36.42,36.44,99290.0,28.2387,28.2387,28.2232,28.2387,99290.0
2016-12-29 13:35:00,36.44,36.45,36.43,36.45,59391.0,28.2387,28.2465,28.231,28.2465,59391.0
2016-12-29 13:40:00,36.45,36.45,36.44,36.44,130213.0,28.2465,28.2465,28.2387,28.2387,130213.0
2016-12-29 13:45:00,36.44,36.45,36.43,36.45,100304.0,28.2387,28.2465,28.231,28.2465,100304.0
2016-12-29 13:50:00,36.45,36.45,36.43,36.43,53600.0,28.2465,28.2465,28.231,28.231,53600.0
2016-12-29 13:55:00,36.44,36.46,36.43,36.46,58061.0,28.2387,28.2542,28.231,28.2542,58061.0
2016-12-29 14:00:00,36.45,36.48,36.45,36.48,127814.0,28.2465,28.2697,28.2465,28.2697,127814.0
2016-12-29 14:05:00,36.47,36.48,36.46,36.47,52110.0,28.262,28.2697,28.2542,28.262,52110.0
2016-12-29 14:10:00,36.47,36.47,36.46,36.47,83471.0,28.262,28.262,28.2542,28.262,83471.0
2016-12-29 14:15:00,36.47,36.48,36.46,36.46,202442.0,28.262,28.2697,28.2542,28.2542,202442.0
2016-12-29 14:20:00,36.47,36.48,36.46,36.48,88282.0,28.262,28.2697,28.2542,28.2697,88282.0
2016-12-29 14:25:00,36.47,36.48,36.47,36.47,118501.0,28.262,28.2697,28.262,28.262,118501.0
2016-12-29 14:30:00,36.48,36.48,36.45,36.45,253969.0,28.2697,28.2697,28.2465,28.2465,253969.0
2016-12-29 14:35:00,36.46,36.46,36.45,36.46,75439.0,28.2542,28.2542,28.2465,28.2542,75439.0
2016-12-29 14:40:00,36.45,36.46,36.45,36.45,78271.0,28.2465,28.2542,28.2465,28.2465,78271.0
2016-12-29 14:45:00,36.45,36.47,36.45,36.45,185850.0,28.2465,28.262,28.2465,28.2465,185850.0
2016-12-29 14:50:00,36.45,36.46,36.45,36.45,54954.0,28.2465,28.2542,28.2465,28.2465,54954.0
2016-12-29 14:55:00,36.45,36.47,36.45,36.47,106672.0,28.2465,28.262,28.2465,28.262,106672.0
2016-12-29 15:00:00,36.46,36.47,36.45,36.46,131571.0,28.2542,28.262,28.2465,28.2542,131571.0
2016-12-29 15:05:00,36.46,36.47,36.45,36.45,85312.0,28.2542,28.262,28.2465,28.2465,85312.0
2016-12-29 15:10:00,36.46,36.46,36.45,36.46,89274.0,28.2542,28.2542,28.2465,28.2542,89274.0
2016-12-29 15:15:00,36.45,36.47,36.45,36.47,66042.0,28.2465,28.262,28.2465,28.262,66042.0
2016-12-29 15:20:00,36.47,36.47,36.46,36.47,95757.0,28.262,28.262,28.2542,28.262,95757.0
2016-12-29 15:25:00,36.47,36.47,36.46,36.47,99440.0,28.262,28.262,28.2542,28.262,99440.0
2016-12-29 15:30:00,36.46,36.47,36.45,36.45,221876.0,28.2542,28.262,28.2465,28.2465,221876.0
2016-12-29 15:35:00,36.45,36.46,36.44,36.45,289207.0,28.2465,28.2542,28.2387,28.2465,289207.0
2016-12-29 15:40:00,36.45,36.46,36.44,36.45,208075.0,28.2465,28.2542,28.2387,28.2465,208075.0
2016-12-29 15:45:00,36.45,36.45,36.44,36.44,88722.0,28.2465,28.2465,28.2387,28.2387,88722.0
2016-12-29 15:50:00,36.45,36.46,36.45,36.46,171732.0,28.2465,28.2542,28.2465,28.2542,171732.0
2016-12-29 15:55:00,36.46,36.46,36.45,36.46,107365.0,28.2542,28.2542,28.2465,28.2542,107365.0
2016-12-30 09:30:00,36.74,36.75,36.64,36.64,480829.0,28.4712,28.479,28.3937,28.3937,480829.0
2016-12-30 09:35:00,36.65,36.66,36.62,36.62,45691.0,28.4015,28.4092,28.3782,28.3782,45691.0
2016-12-30 09:40:00,36.63,36.65,36.62,36.65,144653.0,28.386,28.4015,28.3782,28.4015,144653.0
2016-12-30 09:45:00,36.66,36.67,36.65,36.66,82909.0,28.4092,28.417,28.4015,28.4092,82909.0
2016-12-30 09:50:00,36.67,36.68,36.66,36.67,38058.0,28.417,28.4247,28.4092,28.417,38058.0
2016-12-30 09:55:00,36.68,36.68,36.64,36.65,259855.0,28.4247,28.4247,28.3937,28.4015,259855.0
2016-12-30 10:00:00,36.64,36.65,36.62,36.64,402773.0,28.3937,28.4015,28.3782,28.3937,402773.0
2016-12-30 10:05:00,36.64,36.67,36.63,36.66,426766.0,28.3937,28.417,28.386,28.4092,426766.0
2016-12-30 10:10:00,36.67,36.68,36.66,36.66,49368.0,28.417,28.4247,28.4092,28.4092,49368.0
2016-12-30 10:15:00,36.66,36.67,36.65,36.66,43250.0,28.4092,28.417,28.4015,28.4092,43250.0
2016-12-30 10:20:00,36.66,36.67,36.64,36.65,94392.0,28.4092,28.417,28.3937,28.4015,94392.0
2016-12-30 10:25:00,36.65,36.66,36.64,36.65,62075.0,28.4015,28.4092,28.3937,28.4015,62075.0
2016-12-30 10:30:00,36.65,36.67,36.65,36.67,89746.0,28.4015,28.417,28.4015,28.417,89746.0
2016-12-30 10:35:00,36.68,36.68,36.66,36.67,95892.0,28.4247,28.4247,28.4092,28.417,95892.0
2016-12-30 10:40:00,36.67,36.69,36.66,36.69,143318.0,28.417,28.4325,28.4092,28.4325,143318.0
2016-12-30 10:45:00,36.68,36.7,36.68,36.69,312024.0,28.4247,28.4402,28.4247,28.4325,312024.0
2016-12-30 10:50:00,36.69,36.7,36.67,36.67,261948.0,28.4325,28.4402,28.417,28.417,261948.0
2016-12-30 10:55:00,36.68,36.7,36.66,36.68,68921.0,28.4247,28.4402,28.4092,28.4247,68921.0
2016-12-30 11:00:00,36.69,36.69,36.67,36.68,77325.0,28.4325,28.4325,28.417,28.4247,77325.0
2016-12-30 11:05:00,36.68,36.69,36.66,36.67,100241.0,28.4247,28.4325,28.4092,28.417,100241.0
2016-12-30 11:10:00,36.67,36.68,36.66,36.68,102674.0,28.417,28.4247,28.4092,28.4247,102674.0
2016-12-30 11:15:00,36.67,36.69,36.67,36.69,80177.0,28.417,28.4325,28.417,28.4325,80177.0
2016-12-30 11:20:00,36.68,36.7,36.68,36.7,90773.0,28.4247,28.4402,28.4247,28.4402,90773.0
2016-12-30 11:25:00,36.7,36.71,36.65,36.65,338416.0,28.4402,28.448,28.4015,28.4015,338416.0
2016-12-30 11:30:00,36.65,36.68,36.63,36.67,61340.0,28.4015,28.4247,28.386,28.417,61340.0
2016-12-30 11:35:00,36.68,36.68,36.65,36.67,83748.0,28.4247,28.4247,28.4015,28.417,83748.0
2016-12-30 11:40:00,36.66,36.68,36.66,36.68,55510.0,28.4092,28.4247,28.4092,28.4247,55510.0
2016-12-30 11:45:00,36.68,36.69,36.67,36.68,51930.0,28.4247,28.4325,28.417,28.4247,51930.0
2016-12-30 11:50:00,36.68,36.68,36.67,36.68,45653.0,28.4247,28.4247,28.417,28.4247,45653.0
2016-12-30 11:55:00,36.67,36.68,36.65,36.66,153639.0,28.417,28.4247,28.4015,28.4092,153639.0
2016-12-30 12:00:00,36.66,36.66,36.62,36.63,83653.0,28.4092,28.4092,28.3782,28.386,83653.0
2016-12-30 12:05:00,36.63,36.64,36.62,36.64,66992.0,28.386,28.3937,28.3782,28.3937,66992.0
2016-12-30 12:10:00,36.63,36.64,36.63,36.64,48089.0,28.386,28.3937,28.386,28.3937,48089.0
2016-12-30 12:15:00,36.64,36.64,36.61,36.62,65725.0,28.3937,28.3937,28.3705,28.3782,65725.0
2016-12-30 12:20:00,36.62,36.62,36.61,36.62,66080.0,28.3782,28.3782,28.3705,28.3782,66080.0
2016-12-30 12:25:00,36.62,36.62,36.6,36.6,40874.0,28.3782,28.3782,28.3627,28.3627,40874.0
2016-12-30 12:30:00,36.6,36.62,36.6,36.62,59385.0,28.3627,28.3782,28.3627,28.3782,59385.0
2016-12-30 12:35:00,36.62,36.62,36.59,36.59,110023.0,28.3782,28.3782,28.355,28.355,110023.0
2016-12-30 12:40:00,36.6,36.6,36.58,36.58,78995.0,28.3627,28.3627,28.3472,28.3472,78995.0
2016-12-30 12:45:00,36.59,36.59,36.56,36.59,406585.0,28.355,28.355,28.3317,28.355,406585.0
2016-12-30 12:50:00,36.59,36.59,36.56,36.57,121829.0,28.355,28.355,28.3317,28.3395,121829.0
2016-12-30 12:55:00,36.57,36.58,36.55,36.58,161039.0,28.3395,28.3472,28.324,28.3472,161039.0
2016-12-30 13:00:00,36.59,36.59,36.57,36.57,140670.0,28.355,28.355,28.3395,28.3395,140670.0
2016-12-30 13:05:00,36.57,36.57,36.56,36.57,63863.0,28.3395,28.3395,28.3317,28.3395,63863.0
2016-12-30 13:10:00,36.57,36.58,36.56,36.57,63781.0,28.3395,28.3472,28.3317,28.3395,63781.0
2016-12-30 13:15:00,36.57,36.59,36.56,36.59,80120.0,28.3395,28.355,28.3317,28.355,80120.0
2016-12-30 13:20:00,36.59,36.59,36.58,36.58,76109.0,28.355,28.355,28.3472,28.3472,76109.0
2016-12-30 13:25:00,36.58,36.59,36.56,36.57,132595.0,28.3472,28.355,28.3317,28.3395,132595.0
2016-12-30 13:30:00,36.57,36.57,36.56,36.56,45628.0,28.3395,28.3395,28.3317,28.3317,45628.0
2016-12-30 13:35:00,36.57,36.57,36.56,36.57,58504.0,28.3395,28.3395,28.3317,28.3395,58504.0
2016-12-30 13:40:00,36.57,36.57,36.56,36.57,121413.0,28.3395,28.3395,28.3317,28.3395,121413.0
2016-12-30 13:45:00,36.57,36.57,36.55,36.56,38453.0,28.3395,28.3395,28.324,28.3317,38453.0
2016-12-30 13:50:00,36.55,36.56,36.55,36.55,50116.0,28.324,28.3317,28.324,28.324,50116.0
2016-12-30 13:55:00,36.55,36.56,36.53,36.53,81652.0,28.324,28.3317,28.3085,28.3085,81652.0
2016-12-30 14:00:00,36.54,36.55,36.52,36.52,126368.0,28.3162,28.324,28.3007,28.3007,126368.0
2016-12-30 14:05:00,36.53,36.54,36.52,36.52,63232.0,28.3085,28.3162,28.3007,28.3007,63232.0
2016-12-30 14:10:00,36.52,36.53,36.5,36.52,163654.0,28.3007,28.3085,28.2852,28.3007,163654.0
2016-12-30 14:15:00,36.52,36.52,36.51,36.52,53065.0,28.3007,28.3007,28.293,28.3007,53065.0
2016-12-30 14:20:00,36.52,36.52,36.5,36.51,132916.0,28.3007,28.3007,28.2852,28.293,132916.0
2016-12-30 14:25:00,36.5,36.51,36.49,36.5,75766.0,28.2852,28.293,28.2775,28.2852,75766.0
2016-12-30 14:30:00,36.5,36.52,36.48,36.52,183477.0,28.2852,28.3007,28.2697,28.3007,183477.0
2016-12-30 14:35:00,36.52,36.53,36.51,36.53,175521.0,28.3007,28.3085,28.293,28.3085,175521.0
2016-12-30 14:40:00,36.53,36.53,36.52,36.52,118297.0,28.3085,28.3085,28.3007,28.3007,118297.0
2016-12-30 14:45:00,36.53,36.53,36.49,36.49,249250.0,28.3085,28.3085,28.2775,28.2775,249250.0
2016-12-30 14:50:00,36.49,36.49,36.47,36.48,72300.0,28.2775,28.2775,28.262,28.2697,72300.0
2016-12-30 14:55:00,36.48,36.51,36.47,36.51,58501.0,28.2697,28.293,28.262,28.293,58501.0
2016-12-30 15:00:00,36.5,36.51,36.49,36.5,89631.0,28.2852,28.293,28.2775,28.2852,89631.0
2016-12-30 15:05:00,36.5,36.51,36.49,36.51,85161.0,28.2852,28.293,28.2775,28.293,85161.0
2016-12-30 15:10:00,36.51,36.52,36.5,36.52,125889.0,28.293,28.3007,28.2852,28.3007,125889.0
2016-12-30 15:15:00,36.52,36.53,36.51,36.52,101096.0,28.3007,28.3085,28.293,28.3007,101096.0
2016-12-30 15:20:00,36.53,36.53,36.52,36.53,54824.0,28.3085,28.3085,28.3007,28.3085,54824.0
2016-12-30 15:25:00,36.52,36.54,36.52,36.53,49945.0,28.3007,28.3162,28.3007,28.3085,49945.0
2016-12-30 15:30:00,36.53,36.54,36.52,36.52,103242.0,28.3085,28.3162,28.3007,28.3007,103242.0
2016-12-30 15:35:00,36.52,36.53,36.52,36.52,28567.0,28.3007,28.3085,28.3007,28.3007,28567.0
2016-12-30 15:40:00,36.52,36.53,36.51,36.52,101445.0,28.3007,28.3085,28.293,28.3007,101445.0
2016-12-30 15:45:00,36.52,36.53,36.51,36.52,125563.0,28.3007,28.3085,28.293,28.3007,125563.0
2016-12-30 15:50:00,36.52,36.53,36.5,36.51,233953.0,28.3007,28.3085,28.2852,28.293,233953.0
2016-12-30 15:55:00,36.51,36.55,36.48,36.54,552297.0,28.293,28.324,28.2697,28.3162,552297.0
2017-01-03 09:30:00,36.72,36.73,36.69,36.73,228568.0,28.4557,28.4635,28.4325,28.4635,228568.0
2017-01-03 09:35:00,36.73,36.73,36.69,36.7,70839.0,28.4635,28.4635,28.4325,28.4402,70839.0
2017-01-03 09:40:00,36.7,36.72,36.69,36.72,111000.0,28.4402,28.4557,28.4325,28.4557,111000.0
2017-01-03 09:45:00,36.72,36.75,36.72,36.74,135328.0,28.4557,28.479,28.4557,28.4712,135328.0
2017-01-03 09:50:00,36.73,36.75,36.72,36.75,47724.0,28.4635,28.479,28.4557,28.479,47724.0
2017-01-03 09:55:00,36.74,36.75,36.73,36.73,90221.0,28.4712,28.479,28.4635,28.4635,90221.0
2017-01-03 10:00:00,36.73,36.74,36.68,36.69,215523.0,28.4635,28.4712,28.4247,28.4325,215523.0
2017-01-03 10:05:00,36.68,36.76,36.68,36.74,134466.0,28.4247,28.4867,28.4247,28.4712,134466.0
2017-01-03 10:10:00,36.75,36.75,36.69,36.7,138714.0,28.479,28.479,28.4325,28.4402,138714.0
2017-01-03 10:15:00,36.7,36.74,36.7,36.74,229914.0,28.4402,28.4712,28.4402,28.4712,229914.0
2017-01-03 10:20:00,36.74,36.74,36.72,36.73,158175.0,28.4712,28.4712,28.4557,28.4635,158175.0
2017-01-03 10:25:00,36.73,36.75,36.72,36.73,240860.0,28.4635,28.479,28.4557,28.4635,240860.0
2017-01-03 10:30:00,36.73,36.75,36.72,36.73,125301.0,28.4635,28.479,28.4557,28.4635,125301.0
2017-01-03 10:35:00,36.73,36.74,36.72,36.72,86634.0,28.4635,28.4712,28.4557,28.4557,86634.0
2017-01-03 10:40:00,36.72,36.73,36.69,36.7,94689.0,28.4557,28.4635,28.4325,28.4402,94689.0
2017-01-03 10:45:00,36.69,36.7,36.67,36.67,28713.0,28.4325,28.4402,28.417,28.417,28713.0
2017-01-03 10:50:00,36.68,36.71,36.67,36.69,87449.0,28.4247,28.448,28.417,28.4325,87449.0
2017-01-03 10:55:00,36.7,36.7,36.67,36.69,241466.0,28.4402,28.4402,28.417,28.4325,241466.0
2017-01-03 11:00:00,36.68,36.69,36.65,36.68,178222.0,28.4247,28.4325,28.4015,28.4247,178222.0
2017-01-03 11:05:00,36.67,36.69,36.66,36.69,103018.0,28.417,28.4325,28.4092,28.4325,103018.0
2017-01-03 11:10:00,36.69,36.7,36.66,36.68,104325.0,28.4325,28.4402,28.4092,28.4247,104325.0
2017-01-03 11:15:00,36.69,36.7,36.66,36.68,172136.0,28.4325,28.4402,28.4092,28.4247,172136.0
2017-01-03 11:20:00,36.69,36.72,36.69,36.71,40294.0,28.4325,28.4557,28.4325,28.448,40294.0
2017-01-03 11:25:00,36.71,36.72,36.7,36.71,52606.0,28.448,28.4557,28.4402,28.448,52606.0
2017-01-03 11:30:00,36.72,36.74,36.71,36.73,192076.0,28.4557,28.4712,28.448,28.4635,192076.0
2017-01-03 11:35:00,36.74,36.74,36.69,36.7,127004.0,28.4712,28.4712,28.4325,28.4402,127004.0
2017-01-03 11:40:00,36.7,36.72,36.69,36.7,214505.0,28.4402,28.4557,28.4325,28.4402,214505.0
2017-01-03 11:45:00,36.7,36.71,36.69,36.7,120707.0,28.4402,28.448,28.4325,28.4402,120707.0
2017-01-03 11:50:00,36.69,36.71,36.68,36.7,85215.0,28.4325,28.448,28.4247,28.4402,85215.0
2017-01-03 11:55:00,36.7,36.71,36.69,36.71,57171.0,28.4402,28.448,28.4325,28.448,57171.0
2017-01-03 12:00:00,36.71,36.73,36.7,36.71,90199.0,28.448,28.4635,28.4402,28.448,90199.0
2017-01-03 12:05:00,36.71,36.72,36.69,36.7,57679.0,28.448,28.4557,28.4325,28.4402,57679.0
2017-01-03 12:10:00,36.7,36.71,36.7,36.7,73811.0,28.4402,28.448,28.4402,28.4402,73811.0
2017-01-03 12:15:00,36.71,36.72,36.7,36.71,61989.0,28.448,28.4557,28.4402,28.448,61989.0
2017-01-03 12:20:00,36.7,36.71,36.68,36.68,124204.0,28.4402,28.448,28.4247,28.4247,124204.0
2017-01-03 12:25:00,36.69,36.7,36.68,36.7,306673.0,28.4325,28.4402,28.4247,28.4402,306673.0
2017-01-03 12:30:00,36.69,36.71,36.69,36.71,38186.0,28.4325,28.448,28.4325,28.448,38186.0
2017-01-03 12:35:00,36.7,36.71,36.68,36.69,97514.0,28.4402,28.448,28.4247,28.4325,97514.0
2017-01-03 12:40:00,36.68,36.7,36.68,36.68,58026.0,28.4247,28.4402,28.4247,28.4247,58026.0
2017-01-03 12:45:00,36.68,36.72,36.68,36.72,40699.0,28.4247,28.4557,28.4247,28.4557,40699.0
2017-01-03 12:50:00,36.72,36.72,36.71,36.72,57853.0,28.4557,28.4557,28.448,28.4557,57853.0
2017-01-03 12:55:00,36.71,36.73,36.71,36.73,30923.0,28.448,28.4635,28.448,28.4635,30923.0
2017-01-03 13:00:00,36.73,36.74,36.72,36.73,27216.0,28.4635,28.4712,28.4557,28.4635,27216.0
2017-01-03 13:05:00,36.73,36.73,36.7,36.7,19511.0,28.4635,28.4635,28.4402,28.4402,19511.0
2017-01-03 13:10:00,36.71,36.72,36.7,36.72,21246.0,28.448,28.4557,28.4402,28.4557,21246.0
2017-01-03 13:15:00,36.72,36.73,36.71,36.73,19265.0,28.4557,28.4635,28.448,28.4635,19265.0
2017-01-03 13:20:00,36.73,36.74,36.72,36.74,38359.0,28.4635,28.4712,28.4557,28.4712,38359.0
2017-01-03 13:25:00,36.74,36.74,36.73,36.74,7519.0,28.4712,28.4712,28.4635,28.4712,7519.0
2017-01-03 13:30:00,36.73,36.75,36.73,36.73,96642.0,28.4635,28.479,28.4635,28.4635,96642.0
2017-01-03 13:35:00,36.73,36.74,36.73,36.74,81489.0,28.4635,28.4712,28.4635,28.4712,81489.0
2017-01-03 13:40:00,36.73,36.73,36.7,36.71,67497.0,28.4635,28.4635,28.4402,28.448,67497.0
2017-01-03 13:45:00,36.7,36.72,36.7,36.71,55536.0,28.4402,28.4557,28.4402,28.448,55536.0
2017-01-03 13:50:00,36.71,36.72,36.7,36.71,33488.0,28.448,28.4557,28.4402,28.448,33488.0
2017-01-03 13:55:00,36.7,36.71,36.69,36.69,40590.0,28.4402,28.448,28.4325,28.4325,40590.0
2017-01-03 14:00:00,36.7,36.71,36.69,36.69,78230.0,28.4402,28.448,28.4325,28.4325,78230.0
2017-01-03 14:05:00,36.7,36.7,36.69,36.7,28697.0,28.4402,28.4402,28.4325,28.4402,28697.0
2017-01-03 14:10:00,36.7,36.7,36.69,36.69,168218.0,28.4402,28.4402,28.4325,28.4325,168218.0
2017-01-03 14:15:00,36.7,36.7,36.69,36.7,112526.0,28.4402,28.4402,28.4325,28.4402,112526.0
2017-01-03 14:20:00,36.69,36.7,36.69,36.69,28037.0,28.4325,28.4402,28.4325,28.4325,28037.0
2017-01-03 14:25:00,36.69,36.7,36.68,36.68,74185.0,28.4325,28.4402,28.4247,28.4247,74185.0
2017-01-03 14:30:00,36.68,36.69,36.68,36.69,45951.0,28.4247,28.4325,28.4247,28.4325,45951.0
2017-01-03 14:35:00,36.68,36.69,36.68,36.69,54891.0,28.4247,28.4325,28.4247,28.4325,54891.0
2017-01-03 14:40:00,36.69,36.7,36.68,36.7,157999.0,28.4325,28.4402,28.4247,28.4402,157999.0
2017-01-03 14:45:00,36.7,36.71,36.69,36.7,423406.0,28.4402,28.448,28.4325,28.4402,423406.0
2017-01-03 14:50:00,36.71,36.71,36.7,36.7,217743.0,28.448,28.448,28.4402,28.4402,217743.0
2017-01-03 14:55:00,36.7,36.72,36.7,36.72,149345.0,28.4402,28.4557,28.4402,28.4557,149345.0
2017-01-03 15:00:00,36.72,36.73,36.71,36.73,234870.0,28.4557,28.4635,28.448,28.4635,234870.0
2017-01-03 15:05:00,36.73,36.73,36.72,36.73,180854.0,28.4635,28.4635,28.4557,28.4635,180854.0
2017-01-03 15:10:00,36.73,36.73,36.72,36.73,152497.0,28.4635,28.4635,28.4557,28.4635,152497.0
2017-01-03 15:15:00,36.73,36.74,36.72,36.74,247700.0,28.4635,28.4712,28.4557,28.4712,247700.0
2017-01-03 15:20:00,36.74,36.74,36.72,36.73,133977.0,28.4712,28.4712,28.4557,28.4635,133977.0
2017-01-03 15:25:00,36.73,36.74,36.72,36.73,108245.0,28.4635,28.4712,28.4557,28.4635,108245.0
2017-01-03 15:30:00,36.73,36.74,36.72,36.72,180859.0,28.4635,28.4712,28.4557,28.4557,180859.0
2017-01-03 15:35:00,36.73,36.75,36.72,36.75,398323.0,28.4635,28.479,28.4557,28.479,398323.0
2017-01-03 15:40:00,36.75,36.77,36.75,36.77,236498.0,28.479,28.4945,28.479,28.4945,236498.0
2017-01-03 15:45:00,36.77,36.78,36.76,36.77,448955.0,28.4945,28.5022,28.4867,28.4945,448955.0
2017-01-03 15:50:00,36.78,36.78,36.76,36.78,188614.0,28.5022,28.5022,28.4867,28.5022,188614.0
2017-01-03 15:55:00,36.78,36.78,36.76,36.77,514624.0,28.5022,28.5022,28.4867,28.4945,514624.0
2017-01-04 09:30:00,36.96,37.03,36.96,37.03,872516.0,28.6417,28.6959,28.6417,28.6959,872516.0
2017-01-04 09:35:00,37.04,37.05,37.02,37.02,106582.0,28.7037,28.7114,28.6882,28.6882,106582.0
2017-01-04 09:40:00,37.02,37.02,36.99,36.99,66255.0,28.6882,28.6882,28.6649,28.6649,66255.0
2017-01-04 09:45:00,37.0,37.0,36.98,37.0,28625.0,28.6727,28.6727,28.6572,28.6727,28625.0
2017-01-04 09:50:00,37.0,37.01,36.99,37.0,121680.0,28.6727,28.6804,28.6649,28.6727,121680.0
2017-01-04 09:55:00,36.99,37.02,36.99,37.02,97146.0,28.6649,28.6882,28.6649,28.6882,97146.0
2017-01-04 10:00:00,37.02,37.03,37.0,37.01,144308.0,28.6882,28.6959,28.6727,28.6804,144308.0
2017-01-04 10:05:00,37.02,37.04,37.01,37.03,40299.0,28.6882,28.7037,28.6804,28.6959,40299.0
2017-01-04 10:10:00,37.02,37.03,37.0,37.02,67312.0,28.6882,28.6959,28.6727,28.6882,67312.0
2017-01-04 10:15:00,37.02,37.03,37.0,37.01,227535.0,28.6882,28.6959,28.6727,28.6804,227535.0
2017-01-04 10:20:00,37.0,37.01,36.99,37.0,63863.0,28.6727,28.6804,28.6649,28.6727,63863.0
2017-01-04 10:25:00,36.99,37.0,36.99,37.0,25913.0,28.6649,28.6727,28.6649,28.6727,25913.0
2017-01-04 10:30:00,36.99,37.03,36.99,37.02,512737.0,28.6649,28.6959,28.6649,28.6882,512737.0
2017-01-04 10:35:00,37.02,37.03,37.01,37.01,135433.0,28.6882,28.6959,28.6804,28.6804,135433.0
2017-01-04 10:40:00,37.02,37.03,37.0,37.01,254970.0,28.6882,28.6959,28.6727,28.6804,254970.0
2017-01-04 10:45:00,37.01,37.03,37.01,37.02,142270.0,28.6804,28.6959,28.6804,28.6882,142270.0
2017-01-04 10:50:00,37.02,37.02,37.01,37.02,52958.0,28.6882,28.6882,28.6804,28.6882,52958.0
2017-01-04 10:55:00,37.01,37.05,37.01,37.04,19409.0,28.6804,28.7114,28.6804,28.7037,19409.0
2017-01-04 11:00:00,37.05,37.07,37.04,37.06,33209.0,28.7114,28.7269,28.7037,28.7192,33209.0
2017-01-04 11:05:00,37.05,37.07,37.05,37.06,29589.0,28.7114,28.7269,28.7114,28.7192,29589.0
2017-01-04 11:10:00,37.07,37.07,37.05,37.05,33227.0,28.7269,28.7269,28.7114,28.7114,33227.0
2017-01-04 11:15:00,37.06,37.09,37.06,37.09,27779.0,28.7192,28.7424,28.7192,28.7424,27779.0
2017-01-04 11:20:00,37.09,37.1,37.08,37.09,59940.0,28.7424,28.7502,28.7347,28.7424,59940.0
2017-01-04 11:25:00,37.1,37.11,37.09,37.11,39619.0,28.7502,28.7579,28.7424,28.7579,39619.0
2017-01-04 11:30:00,37.11,37.13,37.1,37.13,63172.0,28.7579,28.7734,28.7502,28.7734,63172.0
2017-01-04 11:35:00,37.12,37.13,37.12,37.13,49671.0,28.7657,28.7734,28.7657,28.7734,49671.0
2017-01-04 11:40:00,37.13,37.13,37.11,37.12,34801.0,28.7734,28.7734,28.7579,28.7657,34801.0
2017-01-04 11:45:00,37.12,37.13,37.12,37.12,50363.0,28.7657,28.7734,28.7657,28.7657,50363.0
2017-01-04 11:50:00,37.13,37.13,37.11,37.13,46117.0,28.7734,28.7734,28.7579,28.7734,46117.0
2017-01-04 11:55:00,37.13,37.14,37.12,37.13,48471.0,28.7734,28.7812,28.7657,28.7734,48471.0
2017-01-04 12:00:00,37.14,37.14,37.13,37.13,37134.0,28.7812,28.7812,28.7734,28.7734,37134.0
2017-01-04 12:05:00,37.13,37.14,37.12,37.13,31421.0,28.7734,28.7812,28.7657,28.7734,31421.0
2017-01-04 12:10:00,37.12,37.15,37.12,37.15,62780.0,28.7657,28.7889,28.7657,28.7889,62780.0
2017-01-04 12:15:00,37.15,37.15,37.14,37.15,41320.0,28.7889,28.7889,28.7812,28.7889,41320.0
2017-01-04 12:20:00,37.15,37.15,37.14,37.14,71177.0,28.7889,28.7889,28.7812,28.7812,71177.0
2017-01-04 12:25:00,37.14,37.15,37.13,37.15,75799.0,28.7812,28.7889,28.7734,28.7889,75799.0
2017-01-04 12:30:00,37.15,37.15,37.14,37.14,27414.0,28.7889,28.7889,28.7812,28.7812,27414.0
2017-01-04 12:35:00,37.14,37.15,37.13,37.14,32559.0,28.7812,28.7889,28.7734,28.7812,32559.0
2017-01-04 12:40:00,37.14,37.14,37.12,37.13,21135.0,28.7812,28.7812,28.7657,28.7734,21135.0
2017-01-04 12:45:00,37.12,37.13,37.12,37.13,19323.0,28.7657,28.7734,28.7657,28.7734,19323.0
2017-01-04 12:50:00,37.12,37.13,37.12,37.13,41119.0,28.7657,28.7734,28.7657,28.7734,41119.0
2017-01-04 12:55:00,37.13,37.13,37.11,37.12,34695.0,28.7734,28.7734,28.7579,28.7657,34695.0
2017-01-04 13:00:00,37.11,37.12,37.11,37.11,34314.0,28.7579,28.7657,28.7579,28.7579,34314.0
2017-01-04 13:05:00,37.12,37.12,37.11,37.12,16049.0,28.7657,28.7657,28.7579,28.7657,16049.0
2017-01-04 13:10:00,37.12,37.13,37.11,37.12,32400.0,28.7657,28.7734,28.7579,28.7657,32400.0
2017-01-04 13:15:00,37.13,37.13,37.11,37.12,75804.0,28.7734,28.7734,28.7579,28.7657,75804.0
2017-01-04 13:20:00,37.12,37.13,37.11,37.13,35341.0,28.7657,28.7734,28.7579,28.7734,35341.0
2017-01-04 13:25:00,37.13,37.13,37.12,37.13,222713.0,28.7734,28.7734,28.7657,28.7734,222713.0
2017-01-04 13:30:00,37.12,37.13,37.11,37.12,60411.0,28.7657,28.7734,28.7579,28.7657,60411.0
2017-01-04 13:35:00,37.13,37.13,37.11,37.13,48398.0,28.7734,28.7734,28.7579,28.7734,48398.0
2017-01-04 13:40:00,37.12,37.13,37.12,37.13,40464.0,28.7657,28.7734,28.7657,28.7734,40464.0
2017-01-04 13:45:00,37.13,37.14,37.12,37.13,52159.0,28.7734,28.7812,28.7657,28.7734,52159.0
2017-01-04 13:50:00,37.14,37.14,37.13,37.14,36636.0,28.7812,28.7812,28.7734,28.7812,36636.0
2017-01-04 13:55:00,37.14,37.15,37.12,37.13,310722.0,28.7812,28.7889,28.7657,28.7734,310722.0
2017-01-04 14:00:00,37.12,37.18,37.11,37.11,128332.0,28.7657,28.8122,28.7579,28.7579,128332.0
2017-01-04 14:05:00,37.12,37.16,37.11,37.15,130126.0,28.7657,28.7967,28.7579,28.7889,130126.0
2017-01-04 14:10:00,37.15,37.18,37.14,37.18,306597.0,28.7889,28.8122,28.7812,28.8122,306597.0
2017-01-04 14:15:00,37.17,37.18,37.16,37.17,137206.0,28.8044,28.8122,28.7967,28.8044,137206.0
2017-01-04 14:20:00,37.16,37.17,37.12,37.12,156371.0,28.7967,28.8044,28.7657,28.7657,156371.0
2017-01-04 14:25:00,37.12,37.15,37.11,37.13,97220.0,28.7657,28.7889,28.7579,28.7734,97220.0
2017-01-04 14:30:00,37.14,37.14,37.11,37.12,131269.0,28.7812,28.7812,28.7579,28.7657,131269.0
2017-01-04 14:35:00,37.12,37.14,37.12,37.12,59977.0,28.7657,28.7812,28.7657,28.7657,59977.0
2017-01-04 14:40:00,37.13,37.13,37.11,37.13,48469.0,28.7734,28.7734,28.7579,28.7734,48469.0
2017-01-04 14:45:00,37.13,37.13,37.11,37.12,64607.0,28.7734,28.7734,28.7579,28.7657,64607.0
2017-01-04 14:50:00,37.12,37.13,37.11,37.12,113155.0,28.7657,28.7734,28.7579,28.7657,113155.0
2017-01-04 14:55:00,37.13,37.14,37.12,37.14,62351.0,28.7734,28.7812,28.7657,28.7812,62351.0
2017-01-04 15:00:00,37.14,37.14,37.13,37.14,27571.0,28.7812,28.7812,28.7734,28.7812,27571.0
2017-01-04 15:05:00,37.14,37.15,37.13,37.15,147262.0,28.7812,28.7889,28.7734,28.7889,147262.0
2017-01-04 15:10:00,37.14,37.16,37.14,37.16,51309.0,28.7812,28.7967,28.7812,28.7967,51309.0
2017-01-04 15:15:00,37.15,37.17,37.15,37.16,150059.0,28.7889,28.8044,28.7889,28.7967,150059.0
2017-01-04 15:20:00,37.16,37.17,37.15,37.16,163672.0,28.7967,28.8044,28.7889,28.7967,163672.0
2017-01-04 15:25:00,37.16,37.17,37.15,37.16,79063.0,28.7967,28.8044,28.7889,28.7967,79063.0
2017-01-04 15:30:00,37.16,37.17,37.15,37.17,107078.0,28.7967,28.8044,28.7889,28.8044,107078.0
2017-01-04 15:35:00,37.17,37.19,37.16,37.18,58256.0,28.8044,28.8199,28.7967,28.8122,58256.0
2017-01-04 15:40:00,37.19,37.21,37.18,37.21,274253.0,28.8199,28.8354,28.8122,28.8354,274253.0
2017-01-04 15:45:00,37.2,37.21,37.19,37.2,193921.0,28.8277,28.8354,28.8199,28.8277,193921.0
2017-01-04 15:50:00,37.2,37.2,37.19,37.19,110171.0,28.8277,28.8277,28.8199,28.8199,110171.0
2017-01-04 15:55:00,37.2,37.23,37.19,37.23,481742.0,28.8277,28.8509,28.8199,28.8509,481742.0
2017-01-05 09:30:00,37.32,37.36,37.29,37.34,104680.0,28.9207,28.9517,28.8974,28.9362,104680.0
2017-01-05 09:35:00,37.34,37.36,37.34,37.34,126273.0,28.9362,28.9517,28.9362,28.9362,126273.0
2017-01-05 09:40:00,37.34,37.38,37.34,37.38,59886.0,28.9362,28.9672,28.9362,28.9672,59886.0
2017-01-05 09:45:00,37.38,37.38,37.36,37.38,65999.0,28.9672,28.9672,28.9517,28.9672,65999.0
2017-01-05 09:50:00,37.38,37.4,37.37,37.39,59216.0,28.9672,28.9827,28.9594,28.9749,59216.0
2017-01-05 09:55:00,37.4,37.41,37.38,37.41,45791.0,28.9827,28.9904,28.9672,28.9904,45791.0
2017-01-05 10:00:00,37.41,37.43,37.39,37.42,670995.0,28.9904,29.0059,28.9749,28.9982,670995.0
2017-01-05 10:05:00,37.42,37.44,37.41,37.44,73069.0,28.9982,29.0137,28.9904,29.0137,73069.0
2017-01-05 10:10:00,37.44,37.46,37.43,37.46,60867.0,29.0137,29.0292,29.0059,29.0292,60867.0
2017-01-05 10:15:00,37.45,37.46,37.45,37.45,26611.0,29.0214,29.0292,29.0214,29.0214,26611.0
2017-01-05 10:20:00,37.46,37.47,37.44,37.45,68880.0,29.0292,29.0369,29.0137,29.0214,68880.0
2017-01-05 10:25:00,37.46,37.53,37.45,37.51,101756.0,29.0292,29.0834,29.0214,29.0679,101756.0
2017-01-05 10:30:00,37.5,37.51,37.48,37.48,61292.0,29.0602,29.0679,29.0447,29.0447,61292.0
2017-01-05 10:35:00,37.49,37.5,37.47,37.5,53546.0,29.0524,29.0602,29.0369,29.0602,53546.0
2017-01-05 10:40:00,37.5,37.51,37.48,37.5,76500.0,29.0602,29.0679,29.0447,29.0602,76500.0
2017-01-05 10:45:00,37.5,37.52,37.5,37.52,55741.0,29.0602,29.0757,29.0602,29.0757,55741.0
2017-01-05 10:50:00,37.52,37.54,37.52,37.53,36826.0,29.0757,29.0912,29.0757,29.0834,36826.0
2017-01-05 10:55:00,37.54,37.55,37.52,37.55,52437.0,29.0912,29.0989,29.0757,29.0989,52437.0
2017-01-05 11:00:00,37.55,37.55,37.52,37.53,68045.0,29.0989,29.0989,29.0757,29.0834,68045.0
2017-01-05 11:05:00,37.54,37.54,37.48,37.49,74743.0,29.0912,29.0912,29.0447,29.0524,74743.0
2017-01-05 11:10:00,37.5,37.51,37.48,37.5,84046.0,29.0602,29.0679,29.0447,29.0602,84046.0
2017-01-05 11:15:00,37.49,37.52,37.49,37.52,94201.0,29.0524,29.0757,29.0524,29.0757,94201.0
2017-01-05 11:20:00,37.52,37.52,37.49,37.49,45383.0,29.0757,29.0757,29.0524,29.0524,45383.0
2017-01-05 11:25:00,37.5,37.51,37.49,37.5,82867.0,29.0602,29.0679,29.0524,29.0602,82867.0
2017-01-05 11:30:00,37.5,37.52,37.49,37.52,102574.0,29.0602,29.0757,29.0524,29.0757,102574.0
2017-01-05 11:35:00,37.52,37.53,37.51,37.52,41691.0,29.0757,29.0834,29.0679,29.0757,41691.0
2017-01-05 11:40:00,37.52,37.53,37.5,37.5,92745.0,29.0757,29.0834,29.0602,29.0602,92745.0
2017-01-05 11:45:00,37.51,37.51,37.49,37.5,68670.0,29.0679,29.0679,29.0524,29.0602,68670.0
2017-01-05 11:50:00,37.5,37.5,37.48,37.5,72665.0,29.0602,29.0602,29.0447,29.0602,72665.0
2017-01-05 11:55:00,37.5,37.52,37.49,37.52,51434.0,29.0602,29.0757,29.0524,29.0757,51434.0
2017-01-05 12:00:00,37.52,37.52,37.5,37.51,200018.0,29.0757,29.0757,29.0602,29.0679,200018.0
2017-01-05 12:05:00,37.51,37.51,37.5,37.51,28504.0,29.0679,29.0679,29.0602,29.0679,28504.0
2017-01-05 12:10:00,37.51,37.52,37.5,37.52,93741.0,29.0679,29.0757,29.0602,29.0757,93741.0
2017-01-05 12:15:00,37.51,37.54,37.51,37.53,118671.0,29.0679,29.0912,29.0679,29.0834,118671.0
2017-01-05 12:20:00,37.54,37.54,37.52,37.53,40695.0,29.0912,29.0912,29.0757,29.0834,40695.0
2017-01-05 12:25:00,37.52,37.54,37.52,37.53,31956.0,29.0757,29.0912,29.0757,29.0834,31956.0
2017-01-05 12:30:00,37.54,37.54,37.52,37.52,33705.0,29.0912,29.0912,29.0757,29.0757,33705.0
2017-01-05 12:35:00,37.52,37.53,37.51,37.53,66340.0,29.0757,29.0834,29.0679,29.0834,66340.0
2017-01-05 12:40:00,37.52,37.53,37.51,37.52,45957.0,29.0757,29.0834,29.0679,29.0757,45957.0
2017-01-05 12:45:00,37.52,37.53,37.51,37.52,28232.0,29.0757,29.0834,29.0679,29.0757,28232.0
2017-01-05 12:50:00,37.52,37.54,37.52,37.54,26437.0,29.0757,29.0912,29.0757,29.0912,26437.0
2017-01-05 12:55:00,37.54,37.55,37.53,37.54,21944.0,29.0912,29.0989,29.0834,29.0912,21944.0
2017-01-05 13:00:00,37.55,37.57,37.54,37.55,82614.0,29.0989,29.1144,29.0912,29.0989,82614.0
2017-01-05 13:05:00,37.55,37.57,37.55,37.57,21906.0,29.0989,29.1144,29.0989,29.1144,21906.0
2017-01-05 13:10:00,37.57,37.58,37.56,37.57,21376.0,29.1144,29.1222,29.1067,29.1144,21376.0
2017-01-05 13:15:00,37.58,37.58,37.56,37.57,33486.0,29.1222,29.1222,29.1067,29.1144,33486.0
2017-01-05 13:20:00,37.57,37.58,37.56,37.58,38190.0,29.1144,29.1222,29.1067,29.1222,38190.0
2017-01-05 13:25:00,37.58,37.58,37.55,37.55,116481.0,29.1222,29.1222,29.0989,29.0989,116481.0
2017-01-05 13:30:00,37.56,37.56,37.53,37.55,124217.0,29.1067,29.1067,29.0834,29.0989,124217.0
2017-01-05 13:35:00,37.54,37.55,37.53,37.55,67413.0,29.0912,29.0989,29.0834,29.0989,67413.0
2017-01-05 13:40:00,37.55,37.55,37.53,37.53,72342.0,29.0989,29.0989,29.0834,29.0834,72342.0
2017-01-05 13:45:00,37.54,37.55,37.53,37.55,48617.0,29.0912,29.0989,29.0834,29.0989,48617.0
2017-01-05 13:50:00,37.54,37.55,37.54,37.55,28250.0,29.0912,29.0989,29.0912,29.0989,28250.0
2017-01-05 13:55:00,37.55,37.55,37.54,37.55,32717.0,29.0989,29.0989,29.0912,29.0989,32717.0
2017-01-05 14:00:00,37.55,37.56,37.54,37.55,96107.0,29.0989,29.1067,29.0912,29.0989,96107.0
2017-01-05 14:05:00,37.55,37.55,37.53,37.54,56492.0,29.0989,29.0989,29.0834,29.0912,56492.0
2017-01-05 14:10:00,37.54,37.55,37.53,37.55,64042.0,29.0912,29.0989,29.0834,29.0989,64042.0
2017-01-05 14:15:00,37.55,37.56,37.54,37.55,97547.0,29.0989,29.1067,29.0912,29.0989,97547.0
2017-01-05 14:20:00,37.55,37.56,37.55,37.55,91147.0,29.0989,29.1067,29.0989,29.0989,91147.0
2017-01-05 14:25:00,37.56,37.57,37.55,37.57,126789.0,29.1067,29.1144,29.0989,29.1144,126789.0
2017-01-05 14:30:00,37.57,37.58,37.56,37.57,94339.0,29.1144,29.1222,29.1067,29.1144,94339.0
2017-01-05 14:35:00,37.57,37.57,37.56,37.57,133445.0,29.1144,29.1144,29.1067,29.1144,133445.0
2017-01-05 14:40:00,37.57,37.57,37.55,37.57,116183.0,29.1144,29.1144,29.0989,29.1144,116183.0
2017-01-05 14:45:00,37.57,37.57,37.55,37.56,67223.0,29.1144,29.1144,29.0989,29.1067,67223.0
2017-01-05 14:50:00,37.56,37.56,37.54,37.55,77066.0,29.1067,29.1067,29.0912,29.0989,77066.0
2017-01-05 14:55:00,37.55,37.55,37.54,37.54,36987.0,29.0989,29.0989,29.0912,29.0912,36987.0
2017-01-05 15:00:00,37.55,37.56,37.54,37.55,128923.0,29.0989,29.1067,29.0912,29.0989,128923.0
2017-01-05 15:05:00,37.55,37.56,37.54,37.55,81444.0,29.0989,29.1067,29.0912,29.0989,81444.0
2017-01-05 15:10:00,37.54,37.55,37.54,37.55,54494.0,29.0912,29.0989,29.0912,29.0989,54494.0
2017-01-05 15:15:00,37.55,37.56,37.54,37.55,44777.0,29.0989,29.1067,29.0912,29.0989,44777.0
2017-01-05 15:20:00,37.55,37.56,37.54,37.55,73706.0,29.0989,29.1067,29.0912,29.0989,73706.0
2017-01-05 15:25:00,37.55,37.56,37.55,37.56,135051.0,29.0989,29.1067,29.0989,29.1067,135051.0
2017-01-05 15:30:00,37.55,37.57,37.55,37.57,93638.0,29.0989,29.1144,29.0989,29.1144,93638.0
2017-01-05 15:35:00,37.57,37.57,37.55,37.55,71315.0,29.1144,29.1144,29.0989,29.0989,71315.0
2017-01-05 15:40:00,37.55,37.56,37.55,37.55,39402.0,29.0989,29.1067,29.0989,29.0989,39402.0
2017-01-05 15:45:00,37.56,37.56,37.55,37.56,120206.0,29.1067,29.1067,29.0989,29.1067,120206.0
2017-01-05 15:50:00,37.55,37.56,37.53,37.54,558342.0,29.0989,29.1067,29.0834,29.0912,558342.0
2017-01-05 15:55:00,37.55,37.56,37.54,37.54,660284.0,29.0989,29.1067,29.0912,29.0912,660284.0
2017-01-06 09:30:00,37.4,37.41,37.36,37.37,221442.0,28.9827,28.9904,28.9517,28.9594,221442.0
2017-01-06 09:35:00,37.37,37.37,37.34,37.36,97767.0,28.9594,28.9594,28.9362,28.9517,97767.0
2017-01-06 09:40:00,37.37,37.39,37.36,37.38,46862.0,28.9594,28.9749,28.9517,28.9672,46862.0
2017-01-06 09:45:00,37.39,37.41,37.38,37.39,75399.0,28.9749,28.9904,28.9672,28.9749,75399.0
2017-01-06 09:50:00,37.39,37.4,37.37,37.38,28271.0,28.9749,28.9827,28.9594,28.9672,28271.0
2017-01-06 09:55:00,37.39,37.41,37.38,37.41,23094.0,28.9749,28.9904,28.9672,28.9904,23094.0
2017-01-06 10:00:00,37.4,37.42,37.39,37.41,59365.0,28.9827,28.9982,28.9749,28.9904,59365.0
2017-01-06 10:05:00,37.42,37.43,37.41,37.42,63733.0,28.9982,29.0059,28.9904,28.9982,63733.0
2017-01-06 10:10:00,37.41,37.44,37.41,37.44,99838.0,28.9904,29.0137,28.9904,29.0137,99838.0
2017-01-06 10:15:00,37.43,37.44,37.4,37.41,52554.0,29.0059,29.0137,28.9827,28.9904,52554.0
2017-01-06 10:20:00,37.41,37.42,37.4,37.41,203908.0,28.9904,28.9982,28.9827,28.9904,203908.0
2017-01-06 10:25:00,37.4,37.41,37.39,37.39,60356.0,28.9827,28.9904,28.9749,28.9749,60356.0
2017-01-06 10:30:00,37.39,37.41,37.39,37.41,41130.0,28.9749,28.9904,28.9749,28.9904,41130.0
2017-01-06 10:35:00,37.41,37.42,37.4,37.41,132428.0,28.9904,28.9982,28.9827,28.9904,132428.0
2017-01-06 10:40:00,37.41,37.42,37.4,37.41,41124.0,28.9904,28.9982,28.9827,28.9904,41124.0
2017-01-06 10:45:00,37.4,37.43,37.4,37.43,81069.0,28.9827,29.0059,28.9827,29.0059,81069.0
2017-01-06 10:50:00,37.43,37.44,37.42,37.43,106251.0,29.0059,29.0137,28.9982,29.0059,106251.0
2017-01-06 10:55:00,37.43,37.45,37.43,37.44,42888.0,29.0059,29.0214,29.0059,29.0137,42888.0
2017-01-06 11:00:00,37.44,37.45,37.43,37.45,542771.0,29.0137,29.0214,29.0059,29.0214,542771.0
2017-01-06 11:05:00,37.45,37.45,37.42,37.43,40401.0,29.0214,29.0214,28.9982,29.0059,40401.0
2017-01-06 11:10:00,37.42,37.43,37.42,37.43,42903.0,28.9982,29.0059,28.9982,29.0059,42903.0
2017-01-06 11:15:00,37.43,37.43,37.42,37.42,38068.0,29.0059,29.0059,28.9982,28.9982,38068.0
2017-01-06 11:20:00,37.43,37.43,37.42,37.42,84262.0,29.0059,29.0059,28.9982,28.9982,84262.0
2017-01-06 11:25:00,37.43,37.43,37.41,37.42,142708.0,29.0059,29.0059,28.9904,28.9982,142708.0
2017-01-06 11:30:00,37.42,37.43,37.42,37.42,51589.0,28.9982,29.0059,28.9982,28.9982,51589.0
2017-01-06 11:35:00,37.43,37.44,37.42,37.44,65468.0,29.0059,29.0137,28.9982,29.0137,65468.0
2017-01-06 11:40:00,37.44,37.45,37.43,37.44,97819.0,29.0137,29.0214,29.0059,29.0137,97819.0
2017-01-06 11:45:00,37.45,37.45,37.42,37.43,18344.0,29.0214,29.0214,28.9982,29.0059,18344.0
2017-01-06 11:50:00,37.42,37.43,37.4,37.41,80649.0,28.9982,29.0059,28.9827,28.9904,80649.0
2017-01-06 11:55:00,37.41,37.43,37.41,37.43,69296.0,28.9904,29.0059,28.9904,29.0059,69296.0
2017-01-06 12:00:00,37.43,37.43,37.41,37.43,81579.0,29.0059,29.0059,28.9904,29.0059,81579.0
2017-01-06 12:05:00,37.43,37.43,37.4,37.41,61723.0,29.0059,29.0059,28.9827,28.9904,61723.0
2017-01-06 12:10:00,37.4,37.42,37.4,37.41,36239.0,28.9827,28.9982,28.9827,28.9904,36239.0
2017-01-06 12:15:00,37.41,37.42,37.39,37.4,86902.0,28.9904,28.9982,28.9749,28.9827,86902.0
2017-01-06 12:20:00,37.39,37.4,37.38,37.39,41596.0,28.9749,28.9827,28.9672,28.9749,41596.0
2017-01-06 12:25:00,37.39,37.4,37.39,37.4,35018.0,28.9749,28.9827,28.9749,28.9827,35018.0
2017-01-06 12:30:00,37.4,37.41,37.39,37.41,30555.0,28.9827,28.9904,28.9749,28.9904,30555.0
2017-01-06 12:35:00,37.41,37.42,37.4,37.42,30306.0,28.9904,28.9982,28.9827,28.9982,30306.0
2017-01-06 12:40:00,37.41,37.42,37.41,37.41,31058.0,28.9904,28.9982,28.9904,28.9904,31058.0
2017-01-06 12:45:00,37.42,37.43,37.41,37.43,59112.0,28.9982,29.0059,28.9904,29.0059,59112.0
2017-01-06 12:50:00,37.43,37.43,37.42,37.43,40634.0,29.0059,29.0059,28.9982,29.0059,40634.0
2017-01-06 12:55:00,37.43,37.44,37.42,37.43,25992.0,29.0059,29.0137,28.9982,29.0059,25992.0
2017-01-06 13:00:00,37.44,37.44,37.43,37.44,123781.0,29.0137,29.0137,29.0059,29.0137,123781.0
2017-01-06 13:05:00,37.44,37.45,37.43,37.44,98712.0,29.0137,29.0214,29.0059,29.0137,98712.0
2017-01-06 13:10:00,37.43,37.44,37.42,37.43,33637.0,29.0059,29.0137,28.9982,29.0059,33637.0
2017-01-06 13:15:00,37.43,37.44,37.42,37.43,147174.0,29.0059,29.0137,28.9982,29.0059,147174.0
2017-01-06 13:20:00,37.43,37.44,37.42,37.42,100053.0,29.0059,29.0137,28.9982,28.9982,100053.0
2017-01-06 13:25:00,37.43,37.43,37.39,37.4,93234.0,29.0059,29.0059,28.9749,28.9827,93234.0
2017-01-06 13:30:00,37.39,37.41,37.39,37.41,73643.0,28.9749,28.9904,28.9749,28.9904,73643.0
2017-01-06 13:35:00,37.41,37.41,37.4,37.4,86438.0,28.9904,28.9904,28.9827,28.9827,86438.0
2017-01-06 13:40:00,37.41,37.42,37.4,37.41,54112.0,28.9904,28.9982,28.9827,28.9904,54112.0
2017-01-06 13:45:00,37.41,37.41,37.39,37.41,89666.0,28.9904,28.9904,28.9749,28.9904,89666.0
2017-01-06 13:50:00,37.41,37.41,37.38,37.38,110021.0,28.9904,28.9904,28.9672,28.9672,110021.0
2017-01-06 13:55:00,37.39,37.39,37.36,37.37,162821.0,28.9749,28.9749,28.9517,28.9594,162821.0
2017-01-06 14:00:00,37.37,37.38,37.36,37.38,134087.0,28.9594,28.9672,28.9517,28.9672,134087.0
2017-01-06 14:05:00,37.38,37.4,37.37,37.39,103852.0,28.9672,28.9827,28.9594,28.9749,103852.0
2017-01-06 14:10:00,37.38,37.39,37.38,37.39,157656.0,28.9672,28.9749,28.9672,28.9749,157656.0
2017-01-06 14:15:00,37.39,37.4,37.38,37.39,83580.0,28.9749,28.9827,28.9672,28.9749,83580.0
2017-01-06 14:20:00,37.39,37.4,37.38,37.38,95628.0,28.9749,28.9827,28.9672,28.9672,95628.0
2017-01-06 14:25:00,37.39,37.39,37.37,37.38,81680.0,28.9749,28.9749,28.9594,28.9672,81680.0
2017-01-06 14:30:00,37.38,37.38,37.37,37.37,186478.0,28.9672,28.9672,28.9594,28.9594,186478.0
2017-01-06 14:35:00,37.38,37.38,37.36,37.37,155847.0,28.9672,28.9672,28.9517,28.9594,155847.0
2017-01-06 14:40:00,37.37,37.38,37.36,37.38,87998.0,28.9594,28.9672,28.9517,28.9672,87998.0
2017-01-06 14:45:00,37.38,37.38,37.37,37.38,107326.0,28.9672,28.9672,28.9594,28.9672,107326.0
2017-01-06 14:50:00,37.38,37.39,37.37,37.39,151103.0,28.9672,28.9749,28.9594,28.9749,151103.0
2017-01-06 14:55:00,37.39,37.39,37.37,37.38,191550.0,28.9749,28.9749,28.9594,28.9672,191550.0
2017-01-06 15:00:00,37.38,37.39,37.37,37.39,271492.0,28.9672,28.9749,28.9594,28.9749,271492.0
2017-01-06 15:05:00,37.39,37.39,37.38,37.39,161067.0,28.9749,28.9749,28.9672,28.9749,161067.0
2017-01-06 15:10:00,37.38,37.41,37.38,37.41,197136.0,28.9672,28.9904,28.9672,28.9904,197136.0
2017-01-06 15:15:00,37.41,37.41,37.39,37.4,119732.0,28.9904,28.9904,28.9749,28.9827,119732.0
2017-01-06 15:20:00,37.4,37.4,37.39,37.4,44282.0,28.9827,28.9827,28.9749,28.9827,44282.0
2017-01-06 15:25:00,37.4,37.41,37.39,37.41,205024.0,28.9827,28.9904,28.9749,28.9904,205024.0
2017-01-06 15:30:00,37.41,37.42,37.4,37.41,209696.0,28.9904,28.9982,28.9827,28.9904,209696.0
2017-01-06 15:35:00,37.41,37.41,37.4,37.41,123735.0,28.9904,28.9904,28.9827,28.9904,123735.0
2017-01-06 15:40:00,37.41,37.44,37.41,37.43,321290.0,28.9904,29.0137,28.9904,29.0059,321290.0
2017-01-06 15:45:00,37.43,37.43,37.42,37.43,83428.0,29.0059,29.0059,28.9982,29.0059,83428.0
2017-01-06 15:50:00,37.43,37.43,37.42,37.42,42135.0,29.0059,29.0059,28.9982,28.9982,42135.0
2017-01-06 15:55:00,37.43,37.43,37.39,37.4,276937.0,29.0059,29.0059,28.9749,28.9827,276937.0
2017-01-09 09:30:00,37.29,37.29,37.25,37.26,235347.0,28.8974,28.8974,28.8664,28.8742,235347.0
2017-01-09 09:35:00,37.25,37.26,37.21,37.24,157567.0,28.8664,28.8742,28.8354,28.8587,157567.0
2017-01-09 09:40:00,37.24,37.25,37.22,37.22,61646.0,28.8587,28.8664,28.8432,28.8432,61646.0
2017-01-09 09:45:00,37.22,37.23,37.2,37.22,258723.0,28.8432,28.8509,28.8277,28.8432,258723.0
2017-01-09 09:50:00,37.23,37.23,37.2,37.21,94885.0,28.8509,28.8509,28.8277,28.8354,94885.0
2017-01-09 09:55:00,37.2,37.23,37.2,37.22,16849.0,28.8277,28.8509,28.8277,28.8432,16849.0
2017-01-09 10:00:00,37.23,37.23,37.21,37.22,311025.0,28.8509,28.8509,28.8354,28.8432,311025.0
2017-01-09 10:05:00,37.22,37.23,37.21,37.23,40408.0,28.8432,28.8509,28.8354,28.8509,40408.0
2017-01-09 10:10:00,37.23,37.23,37.21,37.22,225679.0,28.8509,28.8509,28.8354,28.8432,225679.0
2017-01-09 10:15:00,37.22,37.23,37.2,37.22,111782.0,28.8432,28.8509,28.8277,28.8432,111782.0
2017-01-09 10:20:00,37.22,37.23,37.21,37.23,70566.0,28.8432,28.8509,28.8354,28.8509,70566.0
2017-01-09 10:25:00,37.22,37.23,37.21,37.23,43207.0,28.8432,28.8509,28.8354,28.8509,43207.0
2017-01-09 10:30:00,37.23,37.25,37.22,37.25,206030.0,28.8509,28.8664,28.8432,28.8664,206030.0
2017-01-09 10:35:00,37.25,37.27,37.24,37.27,321939.0,28.8664,28.8819,28.8587,28.8819,321939.0
2017-01-09 10:40:00,37.27,37.27,37.26,37.27,27464.0,28.8819,28.8819,28.8742,28.8819,27464.0
2017-01-09 10:45:00,37.26,37.27,37.25,37.27,170811.0,28.8742,28.8819,28.8664,28.8819,170811.0
2017-01-09 10:50:00,37.26,37.29,37.26,37.28,77497.0,28.8742,28.8974,28.8742,28.8897,77497.0
2017-01-09 10:55:00,37.27,37.29,37.27,37.29,48872.0,28.8819,28.8974,28.8819,28.8974,48872.0
2017-01-09 11:00:00,37.29,37.3,37.28,37.3,113080.0,28.8974,28.9052,28.8897,28.9052,113080.0
2017-01-09 11:05:00,37.3,37.33,37.29,37.32,118118.0,28.9052,28.9284,28.8974,28.9207,118118.0
2017-01-09 11:10:00,37.32,37.33,37.31,37.31,86075.0,28.9207,28.9284,28.9129,28.9129,86075.0
2017-01-09 11:15:00,37.32,37.33,37.31,37.33,50330.0,28.9207,28.9284,28.9129,28.9284,50330.0
2017-01-09 11:20:00,37.33,37.35,37.32,37.34,271863.0,28.9284,28.9439,28.9207,28.9362,271863.0
2017-01-09 11:25:00,37.34,37.35,37.33,37.34,46373.0,28.9362,28.9439,28.9284,28.9362,46373.0
2017-01-09 11:30:00,37.34,37.36,37.33,37.35,34934.0,28.9362,28.9517,28.9284,28.9439,34934.0
2017-01-09 11:35:00,37.34,37.35,37.33,37.33,36373.0,28.9362,28.9439,28.9284,28.9284,36373.0
2017-01-09 11:40:00,37.33,37.35,37.33,37.33,28425.0,28.9284,28.9439,28.9284,28.9284,28425.0
2017-01-09 11:45:00,37.34,37.35,37.33,37.34,32154.0,28.9362,28.9439,28.9284,28.9362,32154.0
2017-01-09 11:50:00,37.34,37.34,37.33,37.33,109517.0,28.9362,28.9362,28.9284,28.9284,109517.0
2017-01-09 11:55:00,37.33,37.34,37.32,37.34,105565.0,28.9284,28.9362,28.9207,28.9362,105565.0
2017-01-09 12:00:00,37.33,37.34,37.32,37.32,43084.0,28.9284,28.9362,28.9207,28.9207,43084.0
2017-01-09 12:05:00,37.33,37.34,37.32,37.34,45585.0,28.9284,28.9362,28.9207,28.9362,45585.0
2017-01-09 12:10:00,37.34,37.34,37.33,37.34,45361.0,28.9362,28.9362,28.9284,28.9362,45361.0
2017-01-09 12:15:00,37.34,37.34,37.32,37.33,46559.0,28.9362,28.9362,28.9207,28.9284,46559.0
2017-01-09 12:20:00,37.33,37.33,37.31,37.32,80858.0,28.9284,28.9284,28.9129,28.9207,80858.0
2017-01-09 12:25:00,37.33,37.33,37.32,37.32,63457.0,28.9284,28.9284,28.9207,28.9207,63457.0
2017-01-09 12:30:00,37.33,37.33,37.32,37.33,88266.0,28.9284,28.9284,28.9207,28.9284,88266.0
2017-01-09 12:35:00,37.33,37.33,37.32,37.33,19971.0,28.9284,28.9284,28.9207,28.9284,19971.0
2017-01-09 12:40:00,37.33,37.33,37.32,37.33,68789.0,28.9284,28.9284,28.9207,28.9284,68789.0
2017-01-09 12:45:00,37.33,37.34,37.32,37.34,91565.0,28.9284,28.9362,28.9207,28.9362,91565.0
2017-01-09 12:50:00,37.34,37.35,37.33,37.35,41703.0,28.9362,28.9439,28.9284,28.9439,41703.0
2017-01-09 12:55:00,37.35,37.36,37.35,37.36,70996.0,28.9439,28.9517,28.9439,28.9517,70996.0
2017-01-09 13:00:00,37.35,37.36,37.35,37.36,27236.0,28.9439,28.9517,28.9439,28.9517,27236.0
2017-01-09 13:05:00,37.36,37.36,37.35,37.35,38981.0,28.9517,28.9517,28.9439,28.9439,38981.0
2017-01-09 13:10:00,37.36,37.36,37.34,37.35,62722.0,28.9517,28.9517,28.9362,28.9439,62722.0
2017-01-09 13:15:00,37.34,37.35,37.34,37.34,15846.0,28.9362,28.9439,28.9362,28.9362,15846.0
2017-01-09 13:20:00,37.34,37.35,37.33,37.34,32085.0,28.9362,28.9439,28.9284,28.9362,32085.0
2017-01-09 13:25:00,37.34,37.34,37.32,37.33,57320.0,28.9362,28.9362,28.9207,28.9284,57320.0
2017-01-09 13:30:00,37.33,37.34,37.32,37.32,95477.0,28.9284,28.9362,28.9207,28.9207,95477.0
2017-01-09 13:35:00,37.32,37.33,37.32,37.33,128029.0,28.9207,28.9284,28.9207,28.9284,128029.0
2017-01-09 13:40:00,37.33,37.33,37.32,37.33,43074.0,28.9284,28.9284,28.9207,28.9284,43074.0
2017-01-09 13:45:00,37.33,37.33,37.32,37.33,27601.0,28.9284,28.9284,28.9207,28.9284,27601.0
2017-01-09 13:50:00,37.33,37.33,37.32,37.33,62153.0,28.9284,28.9284,28.9207,28.9284,62153.0
2017-01-09 13:55:00,37.33,37.33,37.31,37.31,54617.0,28.9284,28.9284,28.9129,28.9129,54617.0
2017-01-09 14:00:00,37.31,37.33,37.31,37.33,36414.0,28.9129,28.9284,28.9129,28.9284,36414.0
2017-01-09 14:05:00,37.33,37.33,37.32,37.32,36846.0,28.9284,28.9284,28.9207,28.9207,36846.0
2017-01-09 14:10:00,37.32,37.33,37.3,37.31,81396.0,28.9207,28.9284,28.9052,28.9129,81396.0
2017-01-09 14:15:00,37.3,37.32,37.3,37.32,117185.0,28.9052,28.9207,28.9052,28.9207,117185.0
2017-01-09 14:20:00,37.31,37.32,37.31,37.31,227477.0,28.9129,28.9207,28.9129,28.9129,227477.0
2017-01-09 14:25:00,37.32,37.32,37.31,37.32,67211.0,28.9207,28.9207,28.9129,28.9207,67211.0
2017-01-09 14:30:00,37.32,37.32,37.3,37.3,133348.0,28.9207,28.9207,28.9052,28.9052,133348.0
2017-01-09 14:35:00,37.3,37.32,37.3,37.31,62013.0,28.9052,28.9207,28.9052,28.9129,62013.0
2017-01-09 14:40:00,37.3,37.31,37.3,37.3,349117.0,28.9052,28.9129,28.9052,28.9052,349117.0
2017-01-09 14:45:00,37.3,37.31,37.29,37.3,231650.0,28.9052,28.9129,28.8974,28.9052,231650.0
2017-01-09 14:50:00,37.3,37.31,37.29,37.31,515161.0,28.9052,28.9129,28.8974,28.9129,515161.0
2017-01-09 14:55:00,37.31,37.33,37.3,37.33,167680.0,28.9129,28.9284,28.9052,28.9284,167680.0
2017-01-09 15:00:00,37.32,37.33,37.31,37.33,86796.0,28.9207,28.9284,28.9129,28.9284,86796.0
2017-01-09 15:05:00,37.33,37.33,37.31,37.32,101371.0,28.9284,28.9284,28.9129,28.9207,101371.0
2017-01-09 15:10:00,37.32,37.32,37.31,37.31,109142.0,28.9207,28.9207,28.9129,28.9129,109142.0
2017-01-09 15:15:00,37.32,37.32,37.3,37.3,175303.0,28.9207,28.9207,28.9052,28.9052,175303.0
2017-01-09 15:20:00,37.3,37.31,37.3,37.3,161254.0,28.9052,28.9129,28.9052,28.9052,161254.0
2017-01-09 15:25:00,37.3,37.32,37.3,37.32,165120.0,28.9052,28.9207,28.9052,28.9207,165120.0
2017-01-09 15:30:00,37.32,37.32,37.31,37.32,110650.0,28.9207,28.9207,28.9129,28.9207,110650.0
2017-01-09 15:35:00,37.32,37.32,37.31,37.32,57322.0,28.9207,28.9207,28.9129,28.9207,57322.0
2017-01-09 15:40:00,37.32,37.33,37.31,37.33,130113.0,28.9207,28.9284,28.9129,28.9284,130113.0
2017-01-09 15:45:00,37.32,37.33,37.32,37.32,336701.0,28.9207,28.9284,28.9207,28.9207,336701.0
2017-01-09 15:50:00,37.33,37.33,37.32,37.33,115354.0,28.9284,28.9284,28.9207,28.9284,115354.0
2017-01-09 15:55:00,37.32,37.33,37.31,37.32,363929.0,28.9207,28.9284,28.9129,28.9207,363929.0
2017-01-10 09:30:00,37.35,37.36,37.33,37.36,73178.0,28.9439,28.9517,28.9284,28.9517,73178.0
2017-01-10 09:35:00,37.36,37.38,37.35,37.37,52147.0,28.9517,28.9672,28.9439,28.9594,52147.0
2017-01-10 09:40:00,37.38,37.39,37.36,37.39,32500.0,28.9672,28.9749,28.9517,28.9749,32500.0
2017-01-10 09:45:00,37.38,37.4,37.38,37.4,216240.0,28.9672,28.9827,28.9672,28.9827,216240.0
2017-01-10 09:50:00,37.39,37.4,37.37,37.38,38217.0,28.9749,28.9827,28.9594,28.9672,38217.0
2017-01-10 09:55:00,37.38,37.39,37.37,37.38,158602.0,28.9672,28.9749,28.9594,28.9672,158602.0
2017-01-10 10:00:00,37.38,37.39,37.37,37.39,238841.0,28.9672,28.9749,28.9594,28.9749,238841.0
2017-01-10 10:05:00,37.39,37.39,37.37,37.38,81385.0,28.9749,28.9749,28.9594,28.9672,81385.0
2017-01-10 10:10:00,37.38,37.38,37.36,37.37,82798.0,28.9672,28.9672,28.9517,28.9594,82798.0
2017-01-10 10:15:00,37.38,37.38,37.35,37.35,31816.0,28.9672,28.9672,28.9439,28.9439,31816.0
2017-01-10 10:20:00,37.36,37.38,37.36,37.38,34494.0,28.9517,28.9672,28.9517,28.9672,34494.0
2017-01-10 10:25:00,37.38,37.39,37.37,37.38,58603.0,28.9672,28.9749,28.9594,28.9672,58603.0
2017-01-10 10:30:00,37.37,37.4,37.37,37.4,56806.0,28.9594,28.9827,28.9594,28.9827,56806.0
2017-01-10 10:35:00,37.39,37.4,37.38,37.39,67579.0,28.9749,28.9827,28.9672,28.9749,67579.0
2017-01-10 10:40:00,37.38,37.4,37.38,37.38,29796.0,28.9672,28.9827,28.9672,28.9672,29796.0
2017-01-10 10:45:00,37.39,37.41,37.39,37.41,119531.0,28.9749,28.9904,28.9749,28.9904,119531.0
2017-01-10 10:50:00,37.41,37.43,37.41,37.42,32702.0,28.9904,29.0059,28.9904,28.9982,32702.0
2017-01-10 10:55:00,37.41,37.44,37.41,37.43,23647.0,28.9904,29.0137,28.9904,29.0059,23647.0
2017-01-10 11:00:00,37.43,37.45,37.42,37.45,64716.0,29.0059,29.0214,28.9982,29.0214,64716.0
2017-01-10 11:05:00,37.45,37.46,37.43,37.44,20250.0,29.0214,29.0292,29.0059,29.0137,20250.0
2017-01-10 11:10:00,37.44,37.45,37.43,37.45,39259.0,29.0137,29.0214,29.0059,29.0214,39259.0
2017-01-10 11:15:00,37.45,37.47,37.45,37.46,54040.0,29.0214,29.0369,29.0214,29.0292,54040.0
2017-01-10 11:20:00,37.45,37.46,37.43,37.45,102234.0,29.0214,29.0292,29.0059,29.0214,102234.0
2017-01-10 11:25:00,37.44,37.45,37.42,37.43,54873.0,29.0137,29.0214,28.9982,29.0059,54873.0
2017-01-10 11:30:00,37.43,37.44,37.41,37.41,62372.0,29.0059,29.0137,28.9904,28.9904,62372.0
2017-01-10 11:35:00,37.42,37.42,37.41,37.42,22573.0,28.9982,28.9982,28.9904,28.9982,22573.0
2017-01-10 11:40:00,37.42,37.43,37.41,37.41,18358.0,28.9982,29.0059,28.9904,28.9904,18358.0
2017-01-10 11:45:00,37.42,37.44,37.42,37.43,19804.0,28.9982,29.0137,28.9982,29.0059,19804.0
2017-01-10 11:50:00,37.43,37.44,37.41,37.43,32733.0,29.0059,29.0137,28.9904,29.0059,32733.0
2017-01-10 11:55:00,37.43,37.43,37.41,37.41,31843.0,29.0059,29.0059,28.9904,28.9904,31843.0
2017-01-10 12:00:00,37.42,37.42,37.41,37.41,21673.0,28.9982,28.9982,28.9904,28.9904,21673.0
2017-01-10 12:05:00,37.42,37.42,37.4,37.4,39202.0,28.9982,28.9982,28.9827,28.9827,39202.0
2017-01-10 12:10:00,37.41,37.41,37.4,37.41,19448.0,28.9904,28.9904,28.9827,28.9904,19448.0
2017-01-10 12:15:00,37.41,37.42,37.4,37.41,63527.0,28.9904,28.9982,28.9827,28.9904,63527.0
2017-01-10 12:20:00,37.41,37.42,37.4,37.41,14750.0,28.9904,28.9982,28.9827,28.9904,14750.0
2017-01-10 12:25:00,37.41,37.42,37.4,37.41,30873.0,28.9904,28.9982,28.9827,28.9904,30873.0
2017-01-10 12:30:00,37.4,37.41,37.39,37.4,47630.0,28.9827,28.9904,28.9749,28.9827,47630.0
2017-01-10 12:35:00,37.41,37.41,37.4,37.41,15829.0,28.9904,28.9904,28.9827,28.9904,15829.0
2017-01-10 12:40:00,37.4,37.41,37.38,37.39,79801.0,28.9827,28.9904,28.9672,28.9749,79801.0
2017-01-10 12:45:00,37.39,37.4,37.38,37.39,41958.0,28.9749,28.9827,28.9672,28.9749,41958.0
2017-01-10 12:50:00,37.39,37.4,37.38,37.4,25085.0,28.9749,28.9827,28.9672,28.9827,25085.0
2017-01-10 12:55:00,37.39,37.4,37.39,37.4,30015.0,28.9749,28.9827,28.9749,28.9827,30015.0
2017-01-10 13:00:00,37.4,37.4,37.39,37.39,28992.0,28.9827,28.9827,28.9749,28.9749,28992.0
2017-01-10 13:05:00,37.4,37.4,37.39,37.4,32140.0,28.9827,28.9827,28.9749,28.9827,32140.0
2017-01-10 13:10:00,37.39,37.4,37.39,37.39,38339.0,28.9749,28.9827,28.9749,28.9749,38339.0
2017-01-10 13:15:00,37.39,37.4,37.38,37.39,72419.0,28.9749,28.9827,28.9672,28.9749,72419.0
2017-01-10 13:20:00,37.39,37.39,37.38,37.39,36020.0,28.9749,28.9749,28.9672,28.9749,36020.0
2017-01-10 13:25:00,37.38,37.39,37.38,37.38,29188.0,28.9672,28.9749,28.9672,28.9672,29188.0
2017-01-10 13:30:00,37.39,37.39,37.38,37.39,108854.0,28.9749,28.9749,28.9672,28.9749,108854.0
2017-01-10 13:35:00,37.38,37.39,37.38,37.39,112227.0,28.9672,28.9749,28.9672,28.9749,112227.0
2017-01-10 13:40:00,37.38,37.39,37.38,37.38,65273.0,28.9672,28.9749,28.9672,28.9672,65273.0
2017-01-10 13:45:00,37.39,37.39,37.37,37.38,83937.0,28.9749,28.9749,28.9594,28.9672,83937.0
2017-01-10 13:50:00,37.37,37.38,37.36,37.37,47129.0,28.9594,28.9672,28.9517,28.9594,47129.0
2017-01-10 13:55:00,37.38,37.38,37.33,37.34,73561.0,28.9672,28.9672,28.9284,28.9362,73561.0
2017-01-10 14:00:00,37.34,37.35,37.33,37.34,33656.0,28.9362,28.9439,28.9284,28.9362,33656.0
2017-01-10 14:05:00,37.34,37.35,37.33,37.34,24449.0,28.9362,28.9439,28.9284,28.9362,24449.0
2017-01-10 14:10:00,37.33,37.35,37.33,37.34,72303.0,28.9284,28.9439,28.9284,28.9362,72303.0
2017-01-10 14:15:00,37.34,37.35,37.33,37.34,107519.0,28.9362,28.9439,28.9284,28.9362,107519.0
2017-01-10 14:20:00,37.33,37.35,37.33,37.34,85467.0,28.9284,28.9439,28.9284,28.9362,85467.0
2017-01-10 14:25:00,37.35,37.35,37.33,37.34,126086.0,28.9439,28.9439,28.9284,28.9362,126086.0
2017-01-10 14:30:00,37.34,37.35,37.33,37.34,171742.0,28.9362,28.9439,28.9284,28.9362,171742.0
2017-01-10 14:35:00,37.34,37.36,37.34,37.35,209880.0,28.9362,28.9517,28.9362,28.9439,209880.0
2017-01-10 14:40:00,37.35,37.36,37.34,37.35,182501.0,28.9439,28.9517,28.9362,28.9439,182501.0
2017-01-10 14:45:00,37.35,37.35,37.34,37.35,111857.0,28.9439,28.9439,28.9362,28.9439,111857.0
2017-01-10 14:50:00,37.35,37.35,37.34,37.35,109941.0,28.9439,28.9439,28.9362,28.9439,109941.0
2017-01-10 14:55:00,37.34,37.36,37.34,37.36,145341.0,28.9362,28.9517,28.9362,28.9517,145341.0
2017-01-10 15:00:00,37.36,37.36,37.35,37.36,98699.0,28.9517,28.9517,28.9439,28.9517,98699.0
2017-01-10 15:05:00,37.36,37.37,37.35,37.37,121745.0,28.9517,28.9594,28.9439,28.9594,121745.0
2017-01-10 15:10:00,37.37,37.37,37.36,37.37,108892.0,28.9594,28.9594,28.9517,28.9594,108892.0
2017-01-10 15:15:00,37.37,37.37,37.36,37.36,145531.0,28.9594,28.9594,28.9517,28.9517,145531.0
2017-01-10 15:20:00,37.37,37.37,37.36,37.37,117808.0,28.9594,28.9594,28.9517,28.9594,117808.0
2017-01-10 15:25:00,37.36,37.37,37.36,37.37,40553.0,28.9517,28.9594,28.9517,28.9594,40553.0
2017-01-10 15:30:00,37.37,37.38,37.36,37.38,46643.0,28.9594,28.9672,28.9517,28.9672,46643.0
2017-01-10 15:35:00,37.38,37.38,37.37,37.38,128431.0,28.9672,28.9672,28.9594,28.9672,128431.0
2017-01-10 15:40:00,37.38,37.38,37.36,37.37,101708.0,28.9672,28.9672,28.9517,28.9594,101708.0
2017-01-10 15:45:00,37.37,37.37,37.35,37.36,93068.0,28.9594,28.9594,28.9439,28.9517,93068.0
2017-01-10 15:50:00,37.35,37.36,37.35,37.36,21909.0,28.9439,28.9517,28.9439,28.9517,21909.0
2017-01-10 15:55:00,37.36,37.36,37.34,37.35,244294.0,28.9517,28.9517,28.9362,28.9439,244294.0
2017-01-11 09:30:00,37.3,37.34,37.3,37.33,305796.0,28.9052,28.9362,28.9052,28.9284,305796.0
2017-01-11 09:35:00,37.33,37.34,37.31,37.34,108556.0,28.9284,28.9362,28.9129,28.9362,108556.0
2017-01-11 09:40:00,37.33,37.36,37.32,37.36,168479.0,28.9284,28.9517,28.9207,28.9517,168479.0
2017-01-11 09:45:00,37.36,37.37,37.35,37.37,129828.0,28.9517,28.9594,28.9439,28.9594,129828.0
2017-01-11 09:50:00,37.37,37.38,37.35,37.37,135883.0,28.9594,28.9672,28.9439,28.9594,135883.0
2017-01-11 09:55:00,37.37,37.38,37.37,37.38,123153.0,28.9594,28.9672,28.9594,28.9672,123153.0
2017-01-11 10:00:00,37.38,37.38,37.35,37.36,156620.0,28.9672,28.9672,28.9439,28.9517,156620.0
2017-01-11 10:05:00,37.35,37.36,37.34,37.36,99872.0,28.9439,28.9517,28.9362,28.9517,99872.0
2017-01-11 10:10:00,37.35,37.36,37.32,37.33,98210.0,28.9439,28.9517,28.9207,28.9284,98210.0
2017-01-11 10:15:00,37.32,37.33,37.28,37.29,140950.0,28.9207,28.9284,28.8897,28.8974,140950.0
2017-01-11 10:20:00,37.3,37.31,37.28,37.3,116134.0,28.9052,28.9129,28.8897,28.9052,116134.0
2017-01-11 10:25:00,37.3,37.3,37.28,37.3,114460.0,28.9052,28.9052,28.8897,28.9052,114460.0
2017-01-11 10:30:00,37.29,37.3,37.27,37.3,108189.0,28.8974,28.9052,28.8819,28.9052,108189.0
2017-01-11 10:35:00,37.3,37.33,37.29,37.33,120447.0,28.9052,28.9284,28.8974,28.9284,120447.0
2017-01-11 10:40:00,37.33,37.34,37.31,37.33,54036.0,28.9284,28.9362,28.9129,28.9284,54036.0
2017-01-11 10:45:00,37.33,37.33,37.31,37.32,89058.0,28.9284,28.9284,28.9129,28.9207,89058.0
2017-01-11 10:50:00,37.32,37.33,37.3,37.32,65174.0,28.9207,28.9284,28.9052,28.9207,65174.0
2017-01-11 10:55:00,37.31,37.33,37.3,37.33,108681.0,28.9129,28.9284,28.9052,28.9284,108681.0
2017-01-11 11:00:00,37.33,37.33,37.3,37.31,59293.0,28.9284,28.9284,28.9052,28.9129,59293.0
2017-01-11 11:05:00,37.32,37.32,37.31,37.32,30217.0,28.9207,28.9207,28.9129,28.9207,30217.0
2017-01-11 11:10:00,37.32,37.33,37.31,37.32,93071.0,28.9207,28.9284,28.9129,28.9207,93071.0
2017-01-11 11:15:00,37.32,37.34,37.31,37.33,178135.0,28.9207,28.9362,28.9129,28.9284,178135.0
2017-01-11 11:20:00,37.34,37.35,37.3,37.3,315812.0,28.9362,28.9439,28.9052,28.9052,315812.0
2017-01-11 11:25:00,37.3,37.34,37.29,37.34,267652.0,28.9052,28.9362,28.8974,28.9362,267652.0
2017-01-11 11:30:00,37.34,37.37,37.32,37.37,154357.0,28.9362,28.9594,28.9207,28.9594,154357.0
2017-01-11 11:35:00,37.36,37.37,37.32,37.32,117044.0,28.9517,28.9594,28.9207,28.9207,117044.0
2017-01-11 11:40:00,37.33,37.41,37.32,37.41,387173.0,28.9284,28.9904,28.9207,28.9904,387173.0
2017-01-11 11:45:00,37.41,37.45,37.41,37.45,441536.0,28.9904,29.0214,28.9904,29.0214,441536.0
2017-01-11 11:50:00,37.44,37.46,37.41,37.43,179137.0,29.0137,29.0292,28.9904,29.0059,179137.0
2017-01-11 11:55:00,37.43,37.44,37.41,37.43,85746.0,29.0059,29.0137,28.9904,29.0059,85746.0
2017-01-11 12:00:00,37.43,37.44,37.36,37.37,312462.0,29.0059,29.0137,28.9517,28.9594,312462.0
2017-01-11 12:05:00,37.38,37.41,37.37,37.39,81291.0,28.9672,28.9904,28.9594,28.9749,81291.0
2017-01-11 12:10:00,37.4,37.42,37.39,37.4,98462.0,28.9827,28.9982,28.9749,28.9827,98462.0
2017-01-11 12:15:00,37.41,37.45,37.4,37.43,108394.0,28.9904,29.0214,28.9827,29.0059,108394.0
2017-01-11 12:20:00,37.43,37.44,37.41,37.42,83421.0,29.0059,29.0137,28.9904,28.9982,83421.0
2017-01-11 12:25:00,37.42,37.44,37.41,37.43,117493.0,28.9982,29.0137,28.9904,29.0059,117493.0
2017-01-11 12:30:00,37.43,37.44,37.41,37.43,80653.0,29.0059,29.0137,28.9904,29.0059,80653.0
2017-01-11 12:35:00,37.43,37.45,37.42,37.45,48993.0,29.0059,29.0214,28.9982,29.0214,48993.0
2017-01-11 12:40:00,37.44,37.45,37.42,37.43,128459.0,29.0137,29.0214,28.9982,29.0059,128459.0
2017-01-11 12:45:00,37.44,37.44,37.41,37.43,62366.0,29.0137,29.0137,28.9904,29.0059,62366.0
2017-01-11 12:50:00,37.43,37.48,37.43,37.47,63112.0,29.0059,29.0447,29.0059,29.0369,63112.0
2017-01-11 12:55:00,37.46,37.49,37.46,37.48,49632.0,29.0292,29.0524,29.0292,29.0447,49632.0
2017-01-11 13:00:00,37.48,37.53,37.47,37.51,95085.0,29.0447,29.0834,29.0369,29.0679,95085.0
2017-01-11 13:05:00,37.52,37.6,37.51,37.59,44637.0,29.0757,29.1377,29.0679,29.1299,44637.0
2017-01-11 13:10:00,37.6,37.61,37.54,37.56,180659.0,29.1377,29.1454,29.0912,29.1067,180659.0
2017-01-11 13:15:00,37.55,37.58,37.53,37.58,140711.0,29.0989,29.1222,29.0834,29.1222,140711.0
2017-01-11 13:20:00,37.58,37.59,37.55,37.56,138680.0,29.1222,29.1299,29.0989,29.1067,138680.0
2017-01-11 13:25:00,37.55,37.56,37.53,37.55,45369.0,29.0989,29.1067,29.0834,29.0989,45369.0
2017-01-11 13:30:00,37.55,37.58,37.55,37.57,45561.0,29.0989,29.1222,29.0989,29.1144,45561.0
2017-01-11 13:35:00,37.57,37.59,37.56,37.58,91343.0,29.1144,29.1299,29.1067,29.1222,91343.0
2017-01-11 13:40:00,37.58,37.59,37.54,37.56,92081.0,29.1222,29.1299,29.0912,29.1067,92081.0
2017-01-11 13:45:00,37.56,37.58,37.55,37.57,426648.0,29.1067,29.1222,29.0989,29.1144,426648.0
2017-01-11 13:50:00,37.56,37.59,37.55,37.55,123504.0,29.1067,29.1299,29.0989,29.0989,123504.0
2017-01-11 13:55:00,37.56,37.59,37.56,37.58,91691.0,29.1067,29.1299,29.1067,29.1222,91691.0
2017-01-11 14:00:00,37.58,37.6,37.58,37.59,56493.0,29.1222,29.1377,29.1222,29.1299,56493.0
2017-01-11 14:05:00,37.59,37.6,37.57,37.59,39542.0,29.1299,29.1377,29.1144,29.1299,39542.0
2017-01-11 14:10:00,37.59,37.6,37.57,37.58,77939.0,29.1299,29.1377,29.1144,29.1222,77939.0
2017-01-11 14:15:00,37.59,37.6,37.57,37.58,444658.0,29.1299,29.1377,29.1144,29.1222,444658.0
2017-01-11 14:20:00,37.57,37.58,37.55,37.57,117076.0,29.1144,29.1222,29.0989,29.1144,117076.0
2017-01-11 14:25:00,37.57,37.58,37.56,37.56,272268.0,29.1144,29.1222,29.1067,29.1067,272268.0
2017-01-11 14:30:00,37.56,37.59,37.56,37.57,15583.0,29.1067,29.1299,29.1067,29.1144,15583.0
2017-01-11 14:35:00,37.58,37.58,37.56,37.58,88037.0,29.1222,29.1222,29.1067,29.1222,88037.0
2017-01-11 14:40:00,37.58,37.58,37.56,37.57,43718.0,29.1222,29.1222,29.1067,29.1144,43718.0
2017-01-11 14:45:00,37.56,37.57,37.55,37.55,155083.0,29.1067,29.1144,29.0989,29.0989,155083.0
2017-01-11 14:50:00,37.55,37.57,37.54,37.57,172514.0,29.0989,29.1144,29.0912,29.1144,172514.0
2017-01-11 14:55:00,37.56,37.57,37.55,37.57,35309.0,29.1067,29.1144,29.0989,29.1144,35309.0
2017-01-11 15:00:00,37.56,37.58,37.56,37.57,32332.0,29.1067,29.1222,29.1067,29.1144,32332.0
2017-01-11 15:05:00,37.58,37.59,37.56,37.57,47689.0,29.1222,29.1299,29.1067,29.1144,47689.0
2017-01-11 15:10:00,37.57,37.57,37.56,37.56,34620.0,29.1144,29.1144,29.1067,29.1067,34620.0
2017-01-11 15:15:00,37.57,37.57,37.55,37.57,102261.0,29.1144,29.1144,29.0989,29.1144,102261.0
2017-01-11 15:20:00,37.56,37.58,37.56,37.57,56515.0,29.1067,29.1222,29.1067,29.1144,56515.0
2017-01-11 15:25:00,37.57,37.58,37.57,37.57,31381.0,29.1144,29.1222,29.1144,29.1144,31381.0
2017-01-11 15:30:00,37.58,37.59,37.57,37.59,68113.0,29.1222,29.1299,29.1144,29.1299,68113.0
2017-01-11 15:35:00,37.59,37.59,37.58,37.59,45696.0,29.1299,29.1299,29.1222,29.1299,45696.0
2017-01-11 15:40:00,37.59,37.59,37.58,37.59,49788.0,29.1299,29.1299,29.1222,29.1299,49788.0
2017-01-11 15:45:00,37.59,37.61,37.58,37.61,357990.0,29.1299,29.1454,29.1222,29.1454,357990.0
2017-01-11 15:50:00,37.61,37.61,37.6,37.61,30111.0,29.1454,29.1454,29.1377,29.1454,30111.0
2017-01-11 15:55:00,37.6,37.61,37.59,37.61,173720.0,29.1377,29.1454,29.1299,29.1454,173720.0
2017-01-12 09:30:00,37.69,37.69,37.64,37.66,300403.0,29.2074,29.2074,29.1687,29.1842,300403.0
2017-01-12 09:35:00,37.66,37.66,37.64,37.64,27527.0,29.1842,29.1842,29.1687,29.1687,27527.0
2017-01-12 09:40:00,37.64,37.66,37.64,37.65,71610.0,29.1687,29.1842,29.1687,29.1764,71610.0
2017-01-12 09:45:00,37.64,37.65,37.63,37.63,363734.0,29.1687,29.1764,29.1609,29.1609,363734.0
2017-01-12 09:50:00,37.63,37.65,37.62,37.63,74670.0,29.1609,29.1764,29.1532,29.1609,74670.0
2017-01-12 09:55:00,37.63,37.66,37.62,37.65,149393.0,29.1609,29.1842,29.1532,29.1764,149393.0
2017-01-12 10:00:00,37.65,37.67,37.63,37.64,338207.0,29.1764,29.1919,29.1609,29.1687,338207.0
2017-01-12 10:05:00,37.64,37.64,37.6,37.62,69959.0,29.1687,29.1687,29.1377,29.1532,69959.0
2017-01-12 10:10:00,37.61,37.62,37.6,37.62,338674.0,29.1454,29.1532,29.1377,29.1532,338674.0
2017-01-12 10:15:00,37.62,37.62,37.6,37.6,115972.0,29.1532,29.1532,29.1377,29.1377,115972.0
2017-01-12 10:20:00,37.6,37.61,37.59,37.6,68902.0,29.1377,29.1454,29.1299,29.1377,68902.0
2017-01-12 10:25:00,37.6,37.61,37.59,37.6,126189.0,29.1377,29.1454,29.1299,29.1377,126189.0
2017-01-12 10:30:00,37.6,37.6,37.57,37.58,97939.0,29.1377,29.1377,29.1144,29.1222,97939.0
2017-01-12 10:35:00,37.57,37.58,37.54,37.55,176692.0,29.1144,29.1222,29.0912,29.0989,176692.0
2017-01-12 10:40:00,37.56,37.59,37.55,37.57,3009739.0,29.1067,29.1299,29.0989,29.1144,3009739.0
2017-01-12 10:45:00,37.57,37.58,37.56,37.57,90448.0,29.1144,29.1222,29.1067,29.1144,90448.0
2017-01-12 10:50:00,37.57,37.57,37.53,37.53,82221.0,29.1144,29.1144,29.0834,29.0834,82221.0
2017-01-12 10:55:00,37.54,37.56,37.53,37.55,55852.0,29.0912,29.1067,29.0834,29.0989,55852.0
2017-01-12 11:00:00,37.54,37.55,37.5,37.51,88636.0,29.0912,29.0989,29.0602,29.0679,88636.0
2017-01-12 11:05:00,37.52,37.53,37.51,37.51,62498.0,29.0757,29.0834,29.0679,29.0679,62498.0
2017-01-12 11:10:00,37.51,37.53,37.5,37.53,29273.0,29.0679,29.0834,29.0602,29.0834,29273.0
2017-01-12 11:15:00,37.53,37.56,37.52,37.54,103586.0,29.0834,29.1067,29.0757,29.0912,103586.0
2017-01-12 11:20:00,37.54,37.55,37.54,37.54,24625.0,29.0912,29.0989,29.0912,29.0912,24625.0
2017-01-12 11:25:00,37.55,37.56,37.54,37.55,64346.0,29.0989,29.1067,29.0912,29.0989,64346.0
2017-01-12 11:30:00,37.56,37.57,37.53,37.54,105165.0,29.1067,29.1144,29.0834,29.0912,105165.0
2017-01-12 11:35:00,37.55,37.55,37.54,37.55,106046.0,29.0989,29.0989,29.0912,29.0989,106046.0
2017-01-12 11:40:00,37.55,37.55,37.53,37.54,110077.0,29.0989,29.0989,29.0834,29.0912,110077.0
2017-01-12 11:45:00,37.54,37.55,37.53,37.54,104484.0,29.0912,29.0989,29.0834,29.0912,104484.0
2017-01-12 11:50:00,37.53,37.55,37.53,37.53,89208.0,29.0834,29.0989,29.0834,29.0834,89208.0
2017-01-12 11:55:00,37.54,37.55,37.53,37.55,133072.0,29.0912,29.0989,29.0834,29.0989,133072.0
2017-01-12 12:00:00,37.54,37.56,37.54,37.55,61925.0,29.0912,29.1067,29.0912,29.0989,61925.0
2017-01-12 12:05:00,37.55,37.56,37.54,37.54,158585.0,29.0989,29.1067,29.0912,29.0912,158585.0
2017-01-12 12:10:00,37.55,37.55,37.54,37.55,85595.0,29.0989,29.0989,29.0912,29.0989,85595.0
2017-01-12 12:15:00,37.56,37.57,37.55,37.57,69651.0,29.1067,29.1144,29.0989,29.1144,69651.0
2017-01-12 12:20:00,37.57,37.57,37.56,37.56,55775.0,29.1144,29.1144,29.1067,29.1067,55775.0
2017-01-12 12:25:00,37.57,37.58,37.56,37.58,71900.0,29.1144,29.1222,29.1067,29.1222,71900.0
2017-01-12 12:30:00,37.58,37.6,37.57,37.59,66851.0,29.1222,29.1377,29.1144,29.1299,66851.0
2017-01-12 12:35:00,37.6,37.61,37.59,37.6,161479.0,29.1377,29.1454,29.1299,29.1377,161479.0
2017-01-12 12:40:00,37.61,37.61,37.59,37.59,92885.0,29.1454,29.1454,29.1299,29.1299,92885.0
2017-01-12 12:45:00,37.59,37.6,37.58,37.59,135317.0,29.1299,29.1377,29.1222,29.1299,135317.0
2017-01-12 12:50:00,37.59,37.6,37.58,37.59,70691.0,29.1299,29.1377,29.1222,29.1299,70691.0
2017-01-12 12:55:00,37.59,37.6,37.58,37.58,93166.0,29.1299,29.1377,29.1222,29.1222,93166.0
2017-01-12 13:00:00,37.59,37.6,37.58,37.59,102440.0,29.1299,29.1377,29.1222,29.1299,102440.0
2017-01-12 13:05:00,37.59,37.59,37.57,37.58,74421.0,29.1299,29.1299,29.1144,29.1222,74421.0
2017-01-12 13:10:00,37.58,37.6,37.57,37.59,721694.0,29.1222,29.1377,29.1144,29.1299,721694.0
2017-01-12 13:15:00,37.59,37.61,37.59,37.59,67555.0,29.1299,29.1454,29.1299,29.1299,67555.0
2017-01-12 13:20:00,37.6,37.6,37.58,37.59,68138.0,29.1377,29.1377,29.1222,29.1299,68138.0
2017-01-12 13:25:00,37.59,37.59,37.58,37.59,60445.0,29.1299,29.1299,29.1222,29.1299,60445.0
2017-01-12 13:30:00,37.59,37.59,37.58,37.59,64257.0,29.1299,29.1299,29.1222,29.1299,64257.0
2017-01-12 13:35:00,37.59,37.6,37.58,37.6,77015.0,29.1299,29.1377,29.1222,29.1377,77015.0
2017-01-12 13:40:00,37.59,37.61,37.59,37.61,76843.0,29.1299,29.1454,29.1299,29.1454,76843.0
2017-01-12 13:45:00,37.61,37.63,37.6,37.62,134525.0,29.1454,29.1609,29.1377,29.1532,134525.0
2017-01-12 13:50:00,37.62,37.62,37.61,37.61,89596.0,29.1532,29.1532,29.1454,29.1454,89596.0
2017-01-12 13:55:00,37.62,37.62,37.61,37.61,90437.0,29.1532,29.1532,29.1454,29.1454,90437.0
2017-01-12 14:00:00,37.62,37.62,37.6,37.61,84155.0,29.1532,29.1532,29.1377,29.1454,84155.0
2017-01-12 14:05:00,37.61,37.61,37.6,37.61,79275.0,29.1454,29.1454,29.1377,29.1454,79275.0
2017-01-12 14:10:00,37.6,37.62,37.6,37.61,144981.0,29.1377,29.1532,29.1377,29.1454,144981.0
2017-01-12 14:15:00,37.61,37.62,37.61,37.62,80616.0,29.1454,29.1532,29.1454,29.1532,80616.0
2017-01-12 14:20:00,37.62,37.63,37.61,37.62,86313.0,29.1532,29.1609,29.1454,29.1532,86313.0
2017-01-12 14:25:00,37.62,37.63,37.61,37.62,106767.0,29.1532,29.1609,29.1454,29.1532,106767.0
2017-01-12 14:30:00,37.63,37.64,37.62,37.64,149360.0,29.1609,29.1687,29.1532,29.1687,149360.0
2017-01-12 14:35:00,37.64,37.64,37.62,37.62,255263.0,29.1687,29.1687,29.1532,29.1532,255263.0
2017-01-12 14:40:00,37.63,37.63,37.61,37.62,118117.0,29.1609,29.1609,29.1454,29.1532,118117.0
2017-01-12 14:45:00,37.62,37.62,37.6,37.61,145420.0,29.1532,29.1532,29.1377,29.1454,145420.0
2017-01-12 14:50:00,37.6,37.61,37.6,37.61,117302.0,29.1377,29.1454,29.1377,29.1454,117302.0
2017-01-12 14:55:00,37.61,37.62,37.6,37.62,87081.0,29.1454,29.1532,29.1377,29.1532,87081.0
2017-01-12 15:00:00,37.62,37.62,37.59,37.59,175404.0,29.1532,29.1532,29.1299,29.1299,175404.0
2017-01-12 15:05:00,37.59,37.59,37.57,37.58,81657.0,29.1299,29.1299,29.1144,29.1222,81657.0
2017-01-12 15:10:00,37.58,37.59,37.57,37.58,151625.0,29.1222,29.1299,29.1144,29.1222,151625.0
2017-01-12 15:15:00,37.58,37.59,37.57,37.59,103870.0,29.1222,29.1299,29.1144,29.1299,103870.0
2017-01-12 15:20:00,37.59,37.6,37.58,37.59,92449.0,29.1299,29.1377,29.1222,29.1299,92449.0
2017-01-12 15:25:00,37.59,37.6,37.59,37.6,84869.0,29.1299,29.1377,29.1299,29.1377,84869.0
2017-01-12 15:30:00,37.6,37.61,37.59,37.61,103643.0,29.1377,29.1454,29.1299,29.1454,103643.0
2017-01-12 15:35:00,37.61,37.63,37.6,37.63,146712.0,29.1454,29.1609,29.1377,29.1609,146712.0
2017-01-12 15:40:00,37.63,37.64,37.62,37.62,134797.0,29.1609,29.1687,29.1532,29.1532,134797.0
2017-01-12 15:45:00,37.62,37.64,37.62,37.64,79377.0,29.1532,29.1687,29.1532,29.1687,79377.0
2017-01-12 15:50:00,37.64,37.64,37.62,37.63,157436.0,29.1687,29.1687,29.1532,29.1609,157436.0
2017-01-12 15:55:00,37.62,37.65,37.62,37.64,320225.0,29.1532,29.1764,29.1532,29.1687,320225.0
2017-01-13 09:30:00,37.68,37.72,37.64,37.7,160731.0,29.1997,29.2307,29.1687,29.2152,160731.0
2017-01-13 09:35:00,37.71,37.71,37.69,37.69,50596.0,29.2229,29.2229,29.2074,29.2074,50596.0
2017-01-13 09:40:00,37.69,37.7,37.68,37.7,34622.0,29.2074,29.2152,29.1997,29.2152,34622.0
2017-01-13 09:45:00,37.7,37.71,37.68,37.68,137584.0,29.2152,29.2229,29.1997,29.1997,137584.0
2017-01-13 09:50:00,37.67,37.68,37.65,37.66,53469.0,29.1919,29.1997,29.1764,29.1842,53469.0
2017-01-13 09:55:00,37.66,37.66,37.64,37.64,29192.0,29.1842,29.1842,29.1687,29.1687,29192.0
2017-01-13 10:00:00,37.64,37.66,37.62,37.65,179696.0,29.1687,29.1842,29.1532,29.1764,179696.0
2017-01-13 10:05:00,37.65,37.67,37.65,37.66,55436.0,29.1764,29.1919,29.1764,29.1842,55436.0
2017-01-13 10:10:00,37.66,37.68,37.65,37.68,77720.0,29.1842,29.1997,29.1764,29.1997,77720.0
2017-01-13 10:15:00,37.68,37.68,37.64,37.65,51603.0,29.1997,29.1997,29.1687,29.1764,51603.0
2017-01-13 10:20:00,37.65,37.67,37.64,37.66,56695.0,29.1764,29.1919,29.1687,29.1842,56695.0
2017-01-13 10:25:00,37.67,37.69,37.66,37.69,69020.0,29.1919,29.2074,29.1842,29.2074,69020.0
2017-01-13 10:30:00,37.68,37.7,37.67,37.7,37414.0,29.1997,29.2152,29.1919,29.2152,37414.0
2017-01-13 10:35:00,37.7,37.71,37.69,37.71,58406.0,29.2152,29.2229,29.2074,29.2229,58406.0
2017-01-13 10:40:00,37.71,37.72,37.68,37.72,49269.0,29.2229,29.2307,29.1997,29.2307,49269.0
2017-01-13 10:45:00,37.72,37.72,37.7,37.71,50876.0,29.2307,29.2307,29.2152,29.2229,50876.0
2017-01-13 10:50:00,37.7,37.73,37.7,37.73,33656.0,29.2152,29.2384,29.2152,29.2384,33656.0
2017-01-13 10:55:00,37.72,37.73,37.71,37.73,42022.0,29.2307,29.2384,29.2229,29.2384,42022.0
2017-01-13 11:00:00,37.73,37.73,37.71,37.72,46121.0,29.2384,29.2384,29.2229,29.2307,46121.0
2017-01-13 11:05:00,37.72,37.73,37.7,37.7,33444.0,29.2307,29.2384,29.2152,29.2152,33444.0
2017-01-13 11:10:00,37.71,37.72,37.7,37.7,36686.0,29.2229,29.2307,29.2152,29.2152,36686.0
2017-01-13 11:15:00,37.71,37.72,37.7,37.71,12022.0,29.2229,29.2307,29.2152,29.2229,12022.0
2017-01-13 11:20:00,37.7,37.72,37.7,37.72,91624.0,29.2152,29.2307,29.2152,29.2307,91624.0
2017-01-13 11:25:00,37.71,37.73,37.71,37.73,66110.0,29.2229,29.2384,29.2229,29.2384,66110.0
2017-01-13 11:30:00,37.73,37.74,37.72,37.73,143626.0,29.2384,29.2461,29.2307,29.2384,143626.0
2017-01-13 11:35:00,37.74,37.74,37.73,37.73,80796.0,29.2461,29.2461,29.2384,29.2384,80796.0
2017-01-13 11:40:00,37.73,37.75,37.72,37.74,165859.0,29.2384,29.2539,29.2307,29.2461,165859.0
2017-01-13 11:45:00,37.75,37.76,37.74,37.75,18932.0,29.2539,29.2616,29.2461,29.2539,18932.0
2017-01-13 11:50:00,37.74,37.76,37.74,37.74,25299.0,29.2461,29.2616,29.2461,29.2461,25299.0
2017-01-13 11:55:00,37.75,37.76,37.74,37.75,71689.0,29.2539,29.2616,29.2461,29.2539,71689.0
2017-01-13 12:00:00,37.74,37.75,37.74,37.75,14651.0,29.2461,29.2539,29.2461,29.2539,14651.0
2017-01-13 12:05:00,37.75,37.75,37.74,37.75,58337.0,29.2539,29.2539,29.2461,29.2539,58337.0
2017-01-13 12:10:00,37.75,37.76,37.74,37.76,27734.0,29.2539,29.2616,29.2461,29.2616,27734.0
2017-01-13 12:15:00,37.76,37.76,37.73,37.75,98883.0,29.2616,29.2616,29.2384,29.2539,98883.0
2017-01-13 12:20:00,37.74,37.75,37.73,37.74,19291.0,29.2461,29.2539,29.2384,29.2461,19291.0
2017-01-13 12:25:00,37.74,37.76,37.73,37.75,31596.0,29.2461,29.2616,29.2384,29.2539,31596.0
2017-01-13 12:30:00,37.76,37.77,37.75,37.77,29786.0,29.2616,29.2694,29.2539,29.2694,29786.0
2017-01-13 12:35:00,37.77,37.77,37.75,37.76,28510.0,29.2694,29.2694,29.2539,29.2616,28510.0
2017-01-13 12:40:00,37.76,37.77,37.75,37.76,43219.0,29.2616,29.2694,29.2539,29.2616,43219.0
2017-01-13 12:45:00,37.77,37.77,37.75,37.76,15722.0,29.2694,29.2694,29.2539,29.2616,15722.0
2017-01-13 12:50:00,37.76,37.76,37.75,37.75,8934.0,29.2616,29.2616,29.2539,29.2539,8934.0
2017-01-13 12:55:00,37.76,37.76,37.75,37.76,16144.0,29.2616,29.2616,29.2539,29.2616,16144.0
2017-01-13 13:00:00,37.76,37.77,37.75,37.76,17217.0,29.2616,29.2694,29.2539,29.2616,17217.0
2017-01-13 13:05:00,37.76,37.77,37.75,37.76,70201.0,29.2616,29.2694,29.2539,29.2616,70201.0
2017-01-13 13:10:00,37.76,37.77,37.75,37.76,42242.0,29.2616,29.2694,29.2539,29.2616,42242.0
2017-01-13 13:15:00,37.75,37.75,37.74,37.75,12727.0,29.2539,29.2539,29.2461,29.2539,12727.0
2017-01-13 13:20:00,37.74,37.75,37.74,37.75,11667.0,29.2461,29.2539,29.2461,29.2539,11667.0
2017-01-13 13:25:00,37.74,37.75,37.74,37.74,10750.0,29.2461,29.2539,29.2461,29.2461,10750.0
2017-01-13 13:30:00,37.75,37.75,37.74,37.75,21750.0,29.2539,29.2539,29.2461,29.2539,21750.0
2017-01-13 13:35:00,37.74,37.75,37.74,37.75,70461.0,29.2461,29.2539,29.2461,29.2539,70461.0
2017-01-13 13:40:00,37.75,37.75,37.72,37.73,83045.0,29.2539,29.2539,29.2307,29.2384,83045.0
2017-01-13 13:45:00,37.73,37.73,37.72,37.73,38559.0,29.2384,29.2384,29.2307,29.2384,38559.0
2017-01-13 13:50:00,37.73,37.74,37.72,37.73,157443.0,29.2384,29.2461,29.2307,29.2384,157443.0
2017-01-13 13:55:00,37.74,37.74,37.73,37.74,57559.0,29.2461,29.2461,29.2384,29.2461,57559.0
2017-01-13 14:00:00,37.73,37.74,37.73,37.74,115983.0,29.2384,29.2461,29.2384,29.2461,115983.0
2017-01-13 14:05:00,37.74,37.74,37.72,37.73,121851.0,29.2461,29.2461,29.2307,29.2384,121851.0
2017-01-13 14:10:00,37.73,37.73,37.72,37.72,90398.0,29.2384,29.2384,29.2307,29.2307,90398.0
2017-01-13 14:15:00,37.72,37.73,37.71,37.72,84492.0,29.2307,29.2384,29.2229,29.2307,84492.0
2017-01-13 14:20:00,37.73,37.74,37.72,37.74,42716.0,29.2384,29.2461,29.2307,29.2461,42716.0
2017-01-13 14:25:00,37.73,37.74,37.73,37.73,46298.0,29.2384,29.2461,29.2384,29.2384,46298.0
2017-01-13 14:30:00,37.73,37.74,37.73,37.74,81562.0,29.2384,29.2461,29.2384,29.2461,81562.0
2017-01-13 14:35:00,37.73,37.75,37.73,37.74,304648.0,29.2384,29.2539,29.2384,29.2461,304648.0
2017-01-13 14:40:00,37.75,37.76,37.74,37.75,69226.0,29.2539,29.2616,29.2461,29.2539,69226.0
2017-01-13 14:45:00,37.76,37.76,37.74,37.75,39652.0,29.2616,29.2616,29.2461,29.2539,39652.0
2017-01-13 14:50:00,37.75,37.76,37.73,37.76,105714.0,29.2539,29.2616,29.2384,29.2616,105714.0
2017-01-13 14:55:00,37.76,37.77,37.75,37.76,85712.0,29.2616,29.2694,29.2539,29.2616,85712.0
2017-01-13 15:00:00,37.76,37.76,37.75,37.75,20171.0,29.2616,29.2616,29.2539,29.2539,20171.0
2017-01-13 15:05:00,37.75,37.76,37.74,37.74,30202.0,29.2539,29.2616,29.2461,29.2461,30202.0
2017-01-13 15:10:00,37.75,37.75,37.74,37.75,45571.0,29.2539,29.2539,29.2461,29.2539,45571.0
2017-01-13 15:15:00,37.75,37.76,37.74,37.75,158927.0,29.2539,29.2616,29.2461,29.2539,158927.0
2017-01-13 15:20:00,37.75,37.76,37.74,37.76,72632.0,29.2539,29.2616,29.2461,29.2616,72632.0
2017-01-13 15:25:00,37.76,37.76,37.75,37.76,18657.0,29.2616,29.2616,29.2539,29.2616,18657.0
2017-01-13 15:30:00,37.76,37.76,37.75,37.76,69755.0,29.2616,29.2616,29.2539,29.2616,69755.0
2017-01-13 15:35:00,37.75,37.77,37.75,37.77,73413.0,29.2539,29.2694,29.2539,29.2694,73413.0
2017-01-13 15:40:00,37.77,37.78,37.76,37.78,65267.0,29.2694,29.2771,29.2616,29.2771,65267.0
2017-01-13 15:45:00,37.77,37.79,37.77,37.78,124361.0,29.2694,29.2849,29.2694,29.2771,124361.0
2017-01-13 15:50:00,37.77,37.78,37.77,37.77,61182.0,29.2694,29.2771,29.2694,29.2694,61182.0
2017-01-13 15:55:00,37.78,37.79,37.77,37.78,282851.0,29.2771,29.2849,29.2694,29.2771,282851.0
2017-01-17 09:30:00,37.73,37.74,37.7,37.7,222977.0,29.2384,29.2461,29.2152,29.2152,222977.0
2017-01-17 09:35:00,37.7,37.71,37.67,37.67,37023.0,29.2152,29.2229,29.1919,29.1919,37023.0
2017-01-17 09:40:00,37.68,37.68,37.64,37.65,45062.0,29.1997,29.1997,29.1687,29.1764,45062.0
2017-01-17 09:45:00,37.65,37.68,37.63,37.68,76741.0,29.1764,29.1997,29.1609,29.1997,76741.0
2017-01-17 09:50:00,37.69,37.7,37.68,37.69,43472.0,29.2074,29.2152,29.1997,29.2074,43472.0
2017-01-17 09:55:00,37.7,37.71,37.69,37.7,94230.0,29.2152,29.2229,29.2074,29.2152,94230.0
2017-01-17 10:00:00,37.71,37.71,37.68,37.69,347680.0,29.2229,29.2229,29.1997,29.2074,347680.0
2017-01-17 10:05:00,37.69,37.71,37.68,37.69,245096.0,29.2074,29.2229,29.1997,29.2074,245096.0
2017-01-17 10:10:00,37.7,37.71,37.69,37.7,145801.0,29.2152,29.2229,29.2074,29.2152,145801.0
2017-01-17 10:15:00,37.7,37.72,37.69,37.7,149320.0,29.2152,29.2307,29.2074,29.2152,149320.0
2017-01-17 10:20:00,37.7,37.72,37.7,37.72,94833.0,29.2152,29.2307,29.2152,29.2307,94833.0
2017-01-17 10:25:00,37.71,37.72,37.7,37.7,112393.0,29.2229,29.2307,29.2152,29.2152,112393.0
2017-01-17 10:30:00,37.7,37.71,37.69,37.7,128396.0,29.2152,29.2229,29.2074,29.2152,128396.0
2017-01-17 10:35:00,37.7,37.72,37.69,37.7,303728.0,29.2152,29.2307,29.2074,29.2152,303728.0
2017-01-17 10:40:00,37.7,37.72,37.69,37.7,232301.0,29.2152,29.2307,29.2074,29.2152,232301.0
2017-01-17 10:45:00,37.7,37.71,37.69,37.7,266040.0,29.2152,29.2229,29.2074,29.2152,266040.0
2017-01-17 10:50:00,37.7,37.71,37.69,37.7,231396.0,29.2152,29.2229,29.2074,29.2152,231396.0
2017-01-17 10:55:00,37.7,37.71,37.69,37.7,252186.0,29.2152,29.2229,29.2074,29.2152,252186.0
2017-01-17 11:00:00,37.7,37.71,37.69,37.69,275935.0,29.2152,29.2229,29.2074,29.2074,275935.0
2017-01-17 11:05:00,37.69,37.7,37.67,37.68,316512.0,29.2074,29.2152,29.1919,29.1997,316512.0
2017-01-17 11:10:00,37.68,37.69,37.67,37.68,278160.0,29.1997,29.2074,29.1919,29.1997,278160.0
2017-01-17 11:15:00,37.67,37.68,37.66,37.66,373234.0,29.1919,29.1997,29.1842,29.1842,373234.0
2017-01-17 11:20:00,37.66,37.67,37.65,37.66,290597.0,29.1842,29.1919,29.1764,29.1842,290597.0
2017-01-17 11:25:00,37.65,37.66,37.64,37.65,315992.0,29.1764,29.1842,29.1687,29.1764,315992.0
2017-01-17 11:30:00,37.65,37.66,37.64,37.65,46236.0,29.1764,29.1842,29.1687,29.1764,46236.0
2017-01-17 11:35:00,37.65,37.67,37.64,37.67,28236.0,29.1764,29.1919,29.1687,29.1919,28236.0
2017-01-17 11:40:00,37.67,37.68,37.67,37.68,6056.0,29.1919,29.1997,29.1919,29.1997,6056.0
2017-01-17 11:45:00,37.67,37.69,37.67,37.67,57266.0,29.1919,29.2074,29.1919,29.1919,57266.0
2017-01-17 11:50:00,37.68,37.68,37.67,37.67,51912.0,29.1997,29.1997,29.1919,29.1919,51912.0
2017-01-17 11:55:00,37.68,37.69,37.67,37.68,50479.0,29.1997,29.2074,29.1919,29.1997,50479.0
2017-01-17 12:00:00,37.68,37.69,37.68,37.68,13579.0,29.1997,29.2074,29.1997,29.1997,13579.0
2017-01-17 12:05:00,37.69,37.69,37.67,37.68,60615.0,29.2074,29.2074,29.1919,29.1997,60615.0
2017-01-17 12:10:00,37.68,37.68,37.66,37.66,20314.0,29.1997,29.1997,29.1842,29.1842,20314.0
2017-01-17 12:15:00,37.67,37.67,37.66,37.67,36870.0,29.1919,29.1919,29.1842,29.1919,36870.0
2017-01-17 12:20:00,37.66,37.67,37.66,37.66,164602.0,29.1842,29.1919,29.1842,29.1842,164602.0
2017-01-17 12:25:00,37.66,37.68,37.66,37.68,68846.0,29.1842,29.1997,29.1842,29.1997,68846.0
2017-01-17 12:30:00,37.68,37.69,37.67,37.69,53015.0,29.1997,29.2074,29.1919,29.2074,53015.0
2017-01-17 12:35:00,37.69,37.69,37.67,37.67,64535.0,29.2074,29.2074,29.1919,29.1919,64535.0
2017-01-17 12:40:00,37.68,37.69,37.67,37.68,106167.0,29.1997,29.2074,29.1919,29.1997,106167.0
2017-01-17 12:45:00,37.68,37.69,37.68,37.69,108960.0,29.1997,29.2074,29.1997,29.2074,108960.0
2017-01-17 12:50:00,37.68,37.69,37.67,37.68,159636.0,29.1997,29.2074,29.1919,29.1997,159636.0
2017-01-17 12:55:00,37.68,37.69,37.67,37.68,129507.0,29.1997,29.2074,29.1919,29.1997,129507.0
2017-01-17 13:00:00,37.68,37.68,37.67,37.68,51824.0,29.1997,29.1997,29.1919,29.1997,51824.0
2017-01-17 13:05:00,37.68,37.69,37.67,37.68,50645.0,29.1997,29.2074,29.1919,29.1997,50645.0
2017-01-17 13:10:00,37.69,37.69,37.68,37.69,15064.0,29.2074,29.2074,29.1997,29.2074,15064.0
2017-01-17 13:15:00,37.69,37.7,37.69,37.7,49512.0,29.2074,29.2152,29.2074,29.2152,49512.0
2017-01-17 13:20:00,37.7,37.7,37.69,37.7,17762.0,29.2152,29.2152,29.2074,29.2152,17762.0
2017-01-17 13:25:00,37.7,37.71,37.69,37.71,19841.0,29.2152,29.2229,29.2074,29.2229,19841.0
2017-01-17 13:30:00,37.7,37.71,37.7,37.7,82842.0,29.2152,29.2229,29.2152,29.2152,82842.0
2017-01-17 13:35:00,37.7,37.71,37.7,37.7,156471.0,29.2152,29.2229,29.2152,29.2152,156471.0
2017-01-17 13:40:00,37.71,37.71,37.7,37.7,48147.0,29.2229,29.2229,29.2152,29.2152,48147.0
2017-01-17 13:45:00,37.7,37.71,37.69,37.71,127441.0,29.2152,29.2229,29.2074,29.2229,127441.0
2017-01-17 13:50:00,37.71,37.71,37.69,37.69,104189.0,29.2229,29.2229,29.2074,29.2074,104189.0
2017-01-17 13:55:00,37.7,37.7,37.69,37.7,15472.0,29.2152,29.2152,29.2074,29.2152,15472.0
2017-01-17 14:00:00,37.7,37.72,37.69,37.72,26565.0,29.2152,29.2307,29.2074,29.2307,26565.0
2017-01-17 14:05:00,37.71,37.72,37.71,37.71,54681.0,29.2229,29.2307,29.2229,29.2229,54681.0
2017-01-17 14:10:00,37.71,37.72,37.7,37.71,109238.0,29.2229,29.2307,29.2152,29.2229,109238.0
2017-01-17 14:15:00,37.7,37.71,37.69,37.7,53099.0,29.2152,29.2229,29.2074,29.2152,53099.0
2017-01-17 14:20:00,37.69,37.7,37.67,37.68,76499.0,29.2074,29.2152,29.1919,29.1997,76499.0
2017-01-17 14:25:00,37.67,37.68,37.67,37.68,68894.0,29.1919,29.1997,29.1919,29.1997,68894.0
2017-01-17 14:30:00,37.67,37.68,37.67,37.68,51255.0,29.1919,29.1997,29.1919,29.1997,51255.0
2017-01-17 14:35:00,37.68,37.68,37.65,37.66,33382.0,29.1997,29.1997,29.1764,29.1842,33382.0
2017-01-17 14:40:00,37.66,37.67,37.65,37.67,87502.0,29.1842,29.1919,29.1764,29.1919,87502.0
2017-01-17 14:45:00,37.66,37.67,37.66,37.67,177412.0,29.1842,29.1919,29.1842,29.1919,177412.0
2017-01-17 14:50:00,37.66,37.67,37.64,37.65,141109.0,29.1842,29.1919,29.1687,29.1764,141109.0
2017-01-17 14:55:00,37.65,37.65,37.64,37.65,90353.0,29.1764,29.1764,29.1687,29.1764,90353.0
2017-01-17 15:00:00,37.66,37.66,37.64,37.65,51984.0,29.1842,29.1842,29.1687,29.1764,51984.0
2017-01-17 15:05:00,37.64,37.65,37.64,37.64,85570.0,29.1687,29.1764,29.1687,29.1687,85570.0
2017-01-17 15:10:00,37.64,37.65,37.64,37.65,61573.0,29.1687,29.1764,29.1687,29.1764,61573.0
2017-01-17 15:15:00,37.65,37.65,37.64,37.65,34331.0,29.1764,29.1764,29.1687,29.1764,34331.0
2017-01-17 15:20:00,37.65,37.65,37.64,37.65,78928.0,29.1764,29.1764,29.1687,29.1764,78928.0
2017-01-17 15:25:00,37.65,37.66,37.64,37.66,132661.0,29.1764,29.1842,29.1687,29.1842,132661.0
2017-01-17 15:30:00,37.66,37.67,37.65,37.66,195080.0,29.1842,29.1919,29.1764,29.1842,195080.0
2017-01-17 15:35:00,37.66,37.67,37.66,37.67,125545.0,29.1842,29.1919,29.1842,29.1919,125545.0
2017-01-17 15:40:00,37.67,37.67,37.66,37.66,115040.0,29.1919,29.1919,29.1842,29.1842,115040.0
2017-01-17 15:45:00,37.67,37.67,37.66,37.66,188204.0,29.1919,29.1919,29.1842,29.1842,188204.0
2017-01-17 15:50:00,37.66,37.67,37.66,37.66,215280.0,29.1842,29.1919,29.1842,29.1842,215280.0
2017-01-17 15:55:00,37.66,37.68,37.66,37.67,390206.0,29.1842,29.1997,29.1842,29.1919,390206.0
2017-01-18 09:30:00,37.58,37.58,37.54,37.55,181598.0,29.1222,29.1222,29.0912,29.0989,181598.0
2017-01-18 09:35:00,37.54,37.56,37.53,37.56,107909.0,29.0912,29.1067,29.0834,29.1067,107909.0
2017-01-18 09:40:00,37.56,37.58,37.55,37.57,118278.0,29.1067,29.1222,29.0989,29.1144,118278.0
2017-01-18 09:45:00,37.58,37.58,37.57,37.57,24769.0,29.1222,29.1222,29.1144,29.1144,24769.0
2017-01-18 09:50:00,37.58,37.58,37.56,37.58,76182.0,29.1222,29.1222,29.1067,29.1222,76182.0
2017-01-18 09:55:00,37.58,37.6,37.57,37.59,23933.0,29.1222,29.1377,29.1144,29.1299,23933.0
2017-01-18 10:00:00,37.6,37.6,37.57,37.58,135549.0,29.1377,29.1377,29.1144,29.1222,135549.0
2017-01-18 10:05:00,37.58,37.58,37.56,37.57,36454.0,29.1222,29.1222,29.1067,29.1144,36454.0
2017-01-18 10:10:00,37.57,37.59,37.56,37.59,107070.0,29.1144,29.1299,29.1067,29.1299,107070.0
2017-01-18 10:15:00,37.59,37.59,37.57,37.59,133042.0,29.1299,29.1299,29.1144,29.1299,133042.0
2017-01-18 10:20:00,37.59,37.6,37.58,37.59,70428.0,29.1299,29.1377,29.1222,29.1299,70428.0
2017-01-18 10:25:00,37.59,37.59,37.57,37.58,42850.0,29.1299,29.1299,29.1144,29.1222,42850.0
2017-01-18 10:30:00,37.58,37.59,37.57,37.59,45032.0,29.1222,29.1299,29.1144,29.1299,45032.0
2017-01-18 10:35:00,37.59,37.61,37.58,37.61,49454.0,29.1299,29.1454,29.1222,29.1454,49454.0
2017-01-18 10:40:00,37.61,37.61,37.6,37.6,51420.0,29.1454,29.1454,29.1377,29.1377,51420.0
2017-01-18 10:45:00,37.6,37.6,37.59,37.59,63083.0,29.1377,29.1377,29.1299,29.1299,63083.0
2017-01-18 10:50:00,37.59,37.6,37.58,37.58,37803.0,29.1299,29.1377,29.1222,29.1222,37803.0
2017-01-18 10:55:00,37.59,37.6,37.58,37.59,57160.0,29.1299,29.1377,29.1222,29.1299,57160.0
2017-01-18 11:00:00,37.6,37.61,37.58,37.59,35696.0,29.1377,29.1454,29.1222,29.1299,35696.0
2017-01-18 11:05:00,37.59,37.6,37.58,37.59,46438.0,29.1299,29.1377,29.1222,29.1299,46438.0
2017-01-18 11:10:00,37.59,37.6,37.59,37.6,54803.0,29.1299,29.1377,29.1299,29.1377,54803.0
2017-01-18 11:15:00,37.6,37.61,37.59,37.61,42414.0,29.1377,29.1454,29.1299,29.1454,42414.0
2017-01-18 11:20:00,37.6,37.63,37.6,37.62,103084.0,29.1377,29.1609,29.1377,29.1532,103084.0
2017-01-18 11:25:00,37.62,37.63,37.62,37.63,33287.0,29.1532,29.1609,29.1532,29.1609,33287.0
2017-01-18 11:30:00,37.62,37.63,37.61,37.62,100515.0,29.1532,29.1609,29.1454,29.1532,100515.0
2017-01-18 11:35:00,37.62,37.63,37.6,37.6,98063.0,29.1532,29.1609,29.1377,29.1377,98063.0
2017-01-18 11:40:00,37.6,37.61,37.6,37.6,27127.0,29.1377,29.1454,29.1377,29.1377,27127.0
2017-01-18 11:45:00,37.6,37.61,37.59,37.6,50919.0,29.1377,29.1454,29.1299,29.1377,50919.0
2017-01-18 11:50:00,37.6,37.6,37.58,37.59,34527.0,29.1377,29.1377,29.1222,29.1299,34527.0
2017-01-18 11:55:00,37.59,37.6,37.55,37.56,53730.0,29.1299,29.1377,29.0989,29.1067,53730.0
2017-01-18 12:00:00,37.56,37.58,37.55,37.57,59066.0,29.1067,29.1222,29.0989,29.1144,59066.0
2017-01-18 12:05:00,37.57,37.57,37.55,37.56,83854.0,29.1144,29.1144,29.0989,29.1067,83854.0
2017-01-18 12:10:00,37.56,37.58,37.55,37.57,58845.0,29.1067,29.1222,29.0989,29.1144,58845.0
2017-01-18 12:15:00,37.56,37.57,37.55,37.57,27732.0,29.1067,29.1144,29.0989,29.1144,27732.0
2017-01-18 12:20:00,37.57,37.57,37.55,37.56,25316.0,29.1144,29.1144,29.0989,29.1067,25316.0
2017-01-18 12:25:00,37.55,37.56,37.54,37.55,41908.0,29.0989,29.1067,29.0912,29.0989,41908.0
2017-01-18 12:30:00,37.55,37.56,37.54,37.56,64487.0,29.0989,29.1067,29.0912,29.1067,64487.0
2017-01-18 12:35:00,37.55,37.56,37.55,37.55,30927.0,29.0989,29.1067,29.0989,29.0989,30927.0
2017-01-18 12:40:00,37.55,37.56,37.55,37.55,34593.0,29.0989,29.1067,29.0989,29.0989,34593.0
2017-01-18 12:45:00,37.55,37.56,37.54,37.55,39448.0,29.0989,29.1067,29.0912,29.0989,39448.0
2017-01-18 12:50:00,37.54,37.55,37.53,37.54,66140.0,29.0912,29.0989,29.0834,29.0912,66140.0
2017-01-18 12:55:00,37.53,37.54,37.53,37.53,16404.0,29.0834,29.0912,29.0834,29.0834,16404.0
2017-01-18 13:00:00,37.54,37.54,37.53,37.53,26022.0,29.0912,29.0912,29.0834,29.0834,26022.0
2017-01-18 13:05:00,37.54,37.54,37.52,37.53,46980.0,29.0912,29.0912,29.0757,29.0834,46980.0
2017-01-18 13:10:00,37.52,37.53,37.52,37.52,25165.0,29.0757,29.0834,29.0757,29.0757,25165.0
2017-01-18 13:15:00,37.53,37.53,37.52,37.52,15940.0,29.0834,29.0834,29.0757,29.0757,15940.0
2017-01-18 13:20:00,37.52,37.53,37.52,37.53,22414.0,29.0757,29.0834,29.0757,29.0834,22414.0
2017-01-18 13:25:00,37.52,37.53,37.51,37.51,50923.0,29.0757,29.0834,29.0679,29.0679,50923.0
2017-01-18 13:30:00,37.52,37.52,37.51,37.51,43834.0,29.0757,29.0757,29.0679,29.0679,43834.0
2017-01-18 13:35:00,37.51,37.52,37.51,37.51,61127.0,29.0679,29.0757,29.0679,29.0679,61127.0
2017-01-18 13:40:00,37.51,37.51,37.5,37.51,37988.0,29.0679,29.0679,29.0602,29.0679,37988.0
2017-01-18 13:45:00,37.5,37.51,37.5,37.51,86090.0,29.0602,29.0679,29.0602,29.0679,86090.0
2017-01-18 13:50:00,37.5,37.51,37.5,37.5,32251.0,29.0602,29.0679,29.0602,29.0602,32251.0
2017-01-18 13:55:00,37.5,37.51,37.48,37.49,44889.0,29.0602,29.0679,29.0447,29.0524,44889.0
2017-01-18 14:00:00,37.49,37.5,37.49,37.5,21932.0,29.0524,29.0602,29.0524,29.0602,21932.0
2017-01-18 14:05:00,37.5,37.51,37.49,37.51,47925.0,29.0602,29.0679,29.0524,29.0679,47925.0
2017-01-18 14:10:00,37.51,37.51,37.49,37.5,181018.0,29.0679,29.0679,29.0524,29.0602,181018.0
2017-01-18 14:15:00,37.5,37.51,37.49,37.51,98888.0,29.0602,29.0679,29.0524,29.0679,98888.0
2017-01-18 14:20:00,37.51,37.52,37.5,37.5,117583.0,29.0679,29.0757,29.0602,29.0602,117583.0
2017-01-18 14:25:00,37.51,37.51,37.49,37.49,43957.0,29.0679,29.0679,29.0524,29.0524,43957.0
2017-01-18 14:30:00,37.5,37.5,37.48,37.48,63401.0,29.0602,29.0602,29.0447,29.0447,63401.0
2017-01-18 14:35:00,37.49,37.49,37.48,37.48,52719.0,29.0524,29.0524,29.0447,29.0447,52719.0
2017-01-18 14:40:00,37.48,37.49,37.47,37.48,30390.0,29.0447,29.0524,29.0369,29.0447,30390.0
2017-01-18 14:45:00,37.47,37.48,37.46,37.47,56189.0,29.0369,29.0447,29.0292,29.0369,56189.0
2017-01-18 14:50:00,37.47,37.48,37.46,37.48,90565.0,29.0369,29.0447,29.0292,29.0447,90565.0
2017-01-18 14:55:00,37.48,37.5,37.47,37.5,98903.0,29.0447,29.0602,29.0369,29.0602,98903.0
2017-01-18 15:00:00,37.5,37.51,37.45,37.46,83850.0,29.0602,29.0679,29.0214,29.0292,83850.0
2017-01-18 15:05:00,37.46,37.47,37.43,37.44,119974.0,29.0292,29.0369,29.0059,29.0137,119974.0
2017-01-18 15:10:00,37.44,37.46,37.43,37.45,79643.0,29.0137,29.0292,29.0059,29.0214,79643.0
2017-01-18 15:15:00,37.46,37.47,37.45,37.47,83061.0,29.0292,29.0369,29.0214,29.0369,83061.0
2017-01-18 15:20:00,37.47,37.47,37.43,37.44,132672.0,29.0369,29.0369,29.0059,29.0137,132672.0
2017-01-18 15:25:00,37.44,37.44,37.4,37.42,87355.0,29.0137,29.0137,28.9827,28.9982,87355.0
2017-01-18 15:30:00,37.43,37.44,37.42,37.43,60745.0,29.0059,29.0137,28.9982,29.0059,60745.0
2017-01-18 15:35:00,37.44,37.46,37.43,37.46,273061.0,29.0137,29.0292,29.0059,29.0292,273061.0
2017-01-18 15:40:00,37.45,37.46,37.44,37.45,73975.0,29.0214,29.0292,29.0137,29.0214,73975.0
2017-01-18 15:45:00,37.45,37.47,37.44,37.47,182423.0,29.0214,29.0369,29.0137,29.0369,182423.0
2017-01-18 15:50:00,37.47,37.49,37.46,37.48,104970.0,29.0369,29.0524,29.0292,29.0447,104970.0
2017-01-18 15:55:00,37.48,37.51,37.47,37.51,532053.0,29.0447,29.0679,29.0369,29.0679,532053.0
2017-01-19 09:30:00,37.43,37.5,37.43,37.49,106911.0,29.0059,29.0602,29.0059,29.0524,106911.0
2017-01-19 09:35:00,37.49,37.5,37.48,37.49,130398.0,29.0524,29.0602,29.0447,29.0524,130398.0
2017-01-19 09:40:00,37.48,37.49,37.45,37.46,33114.0,29.0447,29.0524,29.0214,29.0292,33114.0
2017-01-19 09:45:00,37.45,37.46,37.44,37.44,28478.0,29.0214,29.0292,29.0137,29.0137,28478.0
2017-01-19 09:50:00,37.44,37.45,37.41,37.41,23055.0,29.0137,29.0214,28.9904,28.9904,23055.0
2017-01-19 09:55:00,37.41,37.43,37.4,37.41,69218.0,28.9904,29.0059,28.9827,28.9904,69218.0
2017-01-19 10:00:00,37.42,37.42,37.38,37.42,181527.0,28.9982,28.9982,28.9672,28.9982,181527.0
2017-01-19 10:05:00,37.42,37.42,37.38,37.39,39081.0,28.9982,28.9982,28.9672,28.9749,39081.0
2017-01-19 10:10:00,37.38,37.39,37.37,37.39,89025.0,28.9672,28.9749,28.9594,28.9749,89025.0
2017-01-19 10:15:00,37.39,37.4,37.37,37.4,113892.0,28.9749,28.9827,28.9594,28.9827,113892.0
2017-01-19 10:20:00,37.4,37.4,37.38,37.4,39942.0,28.9827,28.9827,28.9672,28.9827,39942.0
2017-01-19 10:25:00,37.39,37.41,37.39,37.4,31120.0,28.9749,28.9904,28.9749,28.9827,31120.0
2017-01-19 10:30:00,37.41,37.42,37.4,37.42,34934.0,28.9904,28.9982,28.9827,28.9982,34934.0
2017-01-19 10:35:00,37.42,37.42,37.4,37.41,45059.0,28.9982,28.9982,28.9827,28.9904,45059.0
2017-01-19 10:40:00,37.41,37.42,37.4,37.41,31987.0,28.9904,28.9982,28.9827,28.9904,31987.0
2017-01-19 10:45:00,37.41,37.42,37.39,37.41,71335.0,28.9904,28.9982,28.9749,28.9904,71335.0
2017-01-19 10:50:00,37.41,37.42,37.39,37.4,117161.0,28.9904,28.9982,28.9749,28.9827,117161.0
2017-01-19 10:55:00,37.4,37.4,37.35,37.39,135817.0,28.9827,28.9827,28.9439,28.9749,135817.0
2017-01-19 11:00:00,37.37,37.41,37.36,37.39,58149.0,28.9594,28.9904,28.9517,28.9749,58149.0
2017-01-19 11:05:00,37.38,37.4,37.38,37.4,156648.0,28.9672,28.9827,28.9672,28.9827,156648.0
2017-01-19 11:10:00,37.4,37.41,37.39,37.41,37589.0,28.9827,28.9904,28.9749,28.9904,37589.0
2017-01-19 11:15:00,37.41,37.41,37.4,37.4,23563.0,28.9904,28.9904,28.9827,28.9827,23563.0
2017-01-19 11:20:00,37.41,37.43,37.4,37.41,137371.0,28.9904,29.0059,28.9827,28.9904,137371.0
2017-01-19 11:25:00,37.41,37.44,37.41,37.43,29553.0,28.9904,29.0137,28.9904,29.0059,29553.0
2017-01-19 11:30:00,37.43,37.44,37.42,37.44,21486.0,29.0059,29.0137,28.9982,29.0137,21486.0
2017-01-19 11:35:00,37.44,37.44,37.42,37.44,74024.0,29.0137,29.0137,28.9982,29.0137,74024.0
2017-01-19 11:40:00,37.44,37.44,37.42,37.42,24265.0,29.0137,29.0137,28.9982,28.9982,24265.0
2017-01-19 11:45:00,37.43,37.43,37.42,37.43,24094.0,29.0059,29.0059,28.9982,29.0059,24094.0
2017-01-19 11:50:00,37.42,37.43,37.41,37.42,28702.0,28.9982,29.0059,28.9904,28.9982,28702.0
2017-01-19 11:55:00,37.42,37.42,37.41,37.42,37595.0,28.9982,28.9982,28.9904,28.9982,37595.0
2017-01-19 12:00:00,37.41,37.42,37.4,37.41,91987.0,28.9904,28.9982,28.9827,28.9904,91987.0
2017-01-19 12:05:00,37.41,37.41,37.39,37.41,106794.0,28.9904,28.9904,28.9749,28.9904,106794.0
2017-01-19 12:10:00,37.4,37.42,37.4,37.41,27318.0,28.9827,28.9982,28.9827,28.9904,27318.0
2017-01-19 12:15:00,37.41,37.41,37.39,37.39,67930.0,28.9904,28.9904,28.9749,28.9749,67930.0
2017-01-19 12:20:00,37.38,37.39,37.37,37.38,45064.0,28.9672,28.9749,28.9594,28.9672,45064.0
2017-01-19 12:25:00,37.38,37.39,37.37,37.39,56827.0,28.9672,28.9749,28.9594,28.9749,56827.0
2017-01-19 12:30:00,37.39,37.39,37.37,37.37,99428.0,28.9749,28.9749,28.9594,28.9594,99428.0
2017-01-19 12:35:00,37.36,37.37,37.36,37.36,35239.0,28.9517,28.9594,28.9517,28.9517,35239.0
2017-01-19 12:40:00,37.36,37.37,37.35,37.36,107692.0,28.9517,28.9594,28.9439,28.9517,107692.0
2017-01-19 12:45:00,37.36,37.36,37.35,37.36,23139.0,28.9517,28.9517,28.9439,28.9517,23139.0
2017-01-19 12:50:00,37.35,37.36,37.35,37.36,106569.0,28.9439,28.9517,28.9439,28.9517,106569.0
2017-01-19 12:55:00,37.36,37.4,37.35,37.4,53287.0,28.9517,28.9827,28.9439,28.9827,53287.0
2017-01-19 13:00:00,37.39,37.4,37.38,37.39,45349.0,28.9749,28.9827,28.9672,28.9749,45349.0
2017-01-19 13:05:00,37.39,37.39,37.37,37.39,26499.0,28.9749,28.9749,28.9594,28.9749,26499.0
2017-01-19 13:10:00,37.39,37.4,37.38,37.39,163994.0,28.9749,28.9827,28.9672,28.9749,163994.0
2017-01-19 13:15:00,37.39,37.41,37.39,37.41,33579.0,28.9749,28.9904,28.9749,28.9904,33579.0
2017-01-19 13:20:00,37.4,37.41,37.4,37.41,75209.0,28.9827,28.9904,28.9827,28.9904,75209.0
2017-01-19 13:25:00,37.41,37.42,37.39,37.4,225913.0,28.9904,28.9982,28.9749,28.9827,225913.0
2017-01-19 13:30:00,37.4,37.4,37.39,37.39,53502.0,28.9827,28.9827,28.9749,28.9749,53502.0
2017-01-19 13:35:00,37.4,37.4,37.38,37.4,23154.0,28.9827,28.9827,28.9672,28.9827,23154.0
2017-01-19 13:40:00,37.39,37.4,37.38,37.4,31489.0,28.9749,28.9827,28.9672,28.9827,31489.0
2017-01-19 13:45:00,37.4,37.4,37.38,37.38,53689.0,28.9827,28.9827,28.9672,28.9672,53689.0
2017-01-19 13:50:00,37.38,37.39,37.37,37.38,26472.0,28.9672,28.9749,28.9594,28.9672,26472.0
2017-01-19 13:55:00,37.38,37.38,37.36,37.36,36602.0,28.9672,28.9672,28.9517,28.9517,36602.0
2017-01-19 14:00:00,37.37,37.37,37.35,37.37,144256.0,28.9594,28.9594,28.9439,28.9594,144256.0
2017-01-19 14:05:00,37.37,37.37,37.33,37.34,138843.0,28.9594,28.9594,28.9284,28.9362,138843.0
2017-01-19 14:10:00,37.34,37.34,37.32,37.33,27429.0,28.9362,28.9362,28.9207,28.9284,27429.0
2017-01-19 14:15:00,37.33,37.33,37.31,37.31,42339.0,28.9284,28.9284,28.9129,28.9129,42339.0
2017-01-19 14:20:00,37.32,37.35,37.31,37.35,114276.0,28.9207,28.9439,28.9129,28.9439,114276.0
2017-01-19 14:25:00,37.35,37.36,37.34,37.36,58601.0,28.9439,28.9517,28.9362,28.9517,58601.0
2017-01-19 14:30:00,37.35,37.36,37.35,37.36,56756.0,28.9439,28.9517,28.9439,28.9517,56756.0
2017-01-19 14:35:00,37.36,37.36,37.34,37.36,63995.0,28.9517,28.9517,28.9362,28.9517,63995.0
2017-01-19 14:40:00,37.35,37.39,37.35,37.39,79443.0,28.9439,28.9749,28.9439,28.9749,79443.0
2017-01-19 14:45:00,37.38,37.4,37.38,37.4,448074.0,28.9672,28.9827,28.9672,28.9827,448074.0
2017-01-19 14:50:00,37.4,37.41,37.39,37.41,90365.0,28.9827,28.9904,28.9749,28.9904,90365.0
2017-01-19 14:55:00,37.4,37.41,37.4,37.4,190078.0,28.9827,28.9904,28.9827,28.9827,190078.0
2017-01-19 15:00:00,37.41,37.41,37.39,37.41,338806.0,28.9904,28.9904,28.9749,28.9904,338806.0
2017-01-19 15:05:00,37.41,37.42,37.4,37.41,174761.0,28.9904,28.9982,28.9827,28.9904,174761.0
2017-01-19 15:10:00,37.42,37.42,37.4,37.41,74462.0,28.9982,28.9982,28.9827,28.9904,74462.0
2017-01-19 15:15:00,37.41,37.43,37.41,37.43,170211.0,28.9904,29.0059,28.9904,29.0059,170211.0
2017-01-19 15:20:00,37.43,37.43,37.42,37.43,65944.0,29.0059,29.0059,28.9982,29.0059,65944.0
2017-01-19 15:25:00,37.43,37.43,37.42,37.43,100389.0,29.0059,29.0059,28.9982,29.0059,100389.0
2017-01-19 15:30:00,37.43,37.43,37.41,37.41,67807.0,29.0059,29.0059,28.9904,28.9904,67807.0
2017-01-19 15:35:00,37.41,37.43,37.41,37.43,183772.0,28.9904,29.0059,28.9904,29.0059,183772.0
2017-01-19 15:40:00,37.43,37.43,37.41,37.41,51740.0,29.0059,29.0059,28.9904,28.9904,51740.0
2017-01-19 15:45:00,37.41,37.43,37.41,37.43,72169.0,28.9904,29.0059,28.9904,29.0059,72169.0
2017-01-19 15:50:00,37.43,37.44,37.42,37.44,109902.0,29.0059,29.0137,28.9982,29.0137,109902.0
2017-01-19 15:55:00,37.44,37.45,37.43,37.44,211243.0,29.0137,29.0214,29.0059,29.0137,211243.0
2017-01-20 09:30:00,37.55,37.58,37.52,37.56,151787.0,29.0989,29.1222,29.0757,29.1067,151787.0
2017-01-20 09:35:00,37.57,37.58,37.56,37.57,88271.0,29.1144,29.1222,29.1067,29.1144,88271.0
2017-01-20 09:40:00,37.57,37.57,37.52,37.53,37591.0,29.1144,29.1144,29.0757,29.0834,37591.0
2017-01-20 09:45:00,37.53,37.55,37.52,37.54,34985.0,29.0834,29.0989,29.0757,29.0912,34985.0
2017-01-20 09:50:00,37.54,37.54,37.53,37.53,18633.0,29.0912,29.0912,29.0834,29.0834,18633.0
2017-01-20 09:55:00,37.53,37.55,37.52,37.53,62435.0,29.0834,29.0989,29.0757,29.0834,62435.0
2017-01-20 10:00:00,37.54,37.56,37.53,37.55,133270.0,29.0912,29.1067,29.0834,29.0989,133270.0
2017-01-20 10:05:00,37.56,37.58,37.56,37.57,52131.0,29.1067,29.1222,29.1067,29.1144,52131.0
2017-01-20 10:10:00,37.58,37.58,37.57,37.58,68020.0,29.1222,29.1222,29.1144,29.1222,68020.0
2017-01-20 10:15:00,37.58,37.59,37.57,37.58,76431.0,29.1222,29.1299,29.1144,29.1222,76431.0
2017-01-20 10:20:00,37.59,37.59,37.56,37.57,78590.0,29.1299,29.1299,29.1067,29.1144,78590.0
2017-01-20 10:25:00,37.57,37.57,37.56,37.57,27710.0,29.1144,29.1144,29.1067,29.1144,27710.0
2017-01-20 10:30:00,37.57,37.58,37.56,37.57,37750.0,29.1144,29.1222,29.1067,29.1144,37750.0
2017-01-20 10:35:00,37.57,37.57,37.55,37.56,45496.0,29.1144,29.1144,29.0989,29.1067,45496.0
2017-01-20 10:40:00,37.57,37.58,37.55,37.57,53161.0,29.1144,29.1222,29.0989,29.1144,53161.0
2017-01-20 10:45:00,37.57,37.57,37.55,37.57,35306.0,29.1144,29.1144,29.0989,29.1144,35306.0
2017-01-20 10:50:00,37.57,37.57,37.56,37.57,24063.0,29.1144,29.1144,29.1067,29.1144,24063.0
2017-01-20 10:55:00,37.57,37.58,37.56,37.58,24172.0,29.1144,29.1222,29.1067,29.1222,24172.0
2017-01-20 11:00:00,37.58,37.59,37.57,37.58,38365.0,29.1222,29.1299,29.1144,29.1222,38365.0
2017-01-20 11:05:00,37.58,37.59,37.57,37.57,29251.0,29.1222,29.1299,29.1144,29.1144,29251.0
2017-01-20 11:10:00,37.58,37.58,37.56,37.57,46874.0,29.1222,29.1222,29.1067,29.1144,46874.0
2017-01-20 11:15:00,37.57,37.57,37.54,37.55,23847.0,29.1144,29.1144,29.0912,29.0989,23847.0
2017-01-20 11:20:00,37.55,37.58,37.54,37.57,47698.0,29.0989,29.1222,29.0912,29.1144,47698.0
2017-01-20 11:25:00,37.57,37.57,37.55,37.56,42397.0,29.1144,29.1144,29.0989,29.1067,42397.0
2017-01-20 11:30:00,37.56,37.57,37.55,37.57,23366.0,29.1067,29.1144,29.0989,29.1144,23366.0
2017-01-20 11:35:00,37.57,37.58,37.56,37.57,22528.0,29.1144,29.1222,29.1067,29.1144,22528.0
2017-01-20 11:40:00,37.57,37.58,37.57,37.58,119801.0,29.1144,29.1222,29.1144,29.1222,119801.0
2017-01-20 11:45:00,37.58,37.59,37.57,37.58,145882.0,29.1222,29.1299,29.1144,29.1222,145882.0
2017-01-20 11:50:00,37.58,37.58,37.57,37.58,15259.0,29.1222,29.1222,29.1144,29.1222,15259.0
2017-01-20 11:55:00,37.58,37.58,37.57,37.58,30005.0,29.1222,29.1222,29.1144,29.1222,30005.0
2017-01-20 12:00:00,37.58,37.58,37.56,37.58,36848.0,29.1222,29.1222,29.1067,29.1222,36848.0
2017-01-20 12:05:00,37.58,37.58,37.53,37.56,109245.0,29.1222,29.1222,29.0834,29.1067,109245.0
2017-01-20 12:10:00,37.56,37.56,37.52,37.52,44159.0,29.1067,29.1067,29.0757,29.0757,44159.0
2017-01-20 12:15:00,37.52,37.56,37.52,37.54,102076.0,29.0757,29.1067,29.0757,29.0912,102076.0
2017-01-20 12:20:00,37.54,37.55,37.53,37.53,36738.0,29.0912,29.0989,29.0834,29.0834,36738.0
2017-01-20 12:25:00,37.54,37.55,37.52,37.54,67489.0,29.0912,29.0989,29.0757,29.0912,67489.0
2017-01-20 12:30:00,37.55,37.55,37.51,37.53,98659.0,29.0989,29.0989,29.0679,29.0834,98659.0
2017-01-20 12:35:00,37.52,37.53,37.51,37.52,49216.0,29.0757,29.0834,29.0679,29.0757,49216.0
2017-01-20 12:40:00,37.51,37.54,37.51,37.54,35059.0,29.0679,29.0912,29.0679,29.0912,35059.0
2017-01-20 12:45:00,37.54,37.54,37.51,37.51,38309.0,29.0912,29.0912,29.0679,29.0679,38309.0
2017-01-20 12:50:00,37.52,37.52,37.5,37.51,28975.0,29.0757,29.0757,29.0602,29.0679,28975.0
2017-01-20 12:55:00,37.51,37.52,37.49,37.52,37266.0,29.0679,29.0757,29.0524,29.0757,37266.0
2017-01-20 13:00:00,37.52,37.53,37.51,37.52,36789.0,29.0757,29.0834,29.0679,29.0757,36789.0
2017-01-20 13:05:00,37.52,37.53,37.52,37.53,60899.0,29.0757,29.0834,29.0757,29.0834,60899.0
2017-01-20 13:10:00,37.54,37.54,37.53,37.54,24614.0,29.0912,29.0912,29.0834,29.0912,24614.0
2017-01-20 13:15:00,37.54,37.55,37.53,37.55,39918.0,29.0912,29.0989,29.0834,29.0989,39918.0
2017-01-20 13:20:00,37.55,37.56,37.54,37.54,107590.0,29.0989,29.1067,29.0912,29.0912,107590.0
2017-01-20 13:25:00,37.54,37.54,37.53,37.53,33209.0,29.0912,29.0912,29.0834,29.0834,33209.0
2017-01-20 13:30:00,37.53,37.54,37.53,37.54,22100.0,29.0834,29.0912,29.0834,29.0912,22100.0
2017-01-20 13:35:00,37.53,37.54,37.52,37.52,141581.0,29.0834,29.0912,29.0757,29.0757,141581.0
2017-01-20 13:40:00,37.53,37.55,37.53,37.54,45870.0,29.0834,29.0989,29.0834,29.0912,45870.0
2017-01-20 13:45:00,37.55,37.55,37.53,37.53,75708.0,29.0989,29.0989,29.0834,29.0834,75708.0
2017-01-20 13:50:00,37.53,37.55,37.53,37.55,70624.0,29.0834,29.0989,29.0834,29.0989,70624.0
2017-01-20 13:55:00,37.55,37.55,37.54,37.55,56480.0,29.0989,29.0989,29.0912,29.0989,56480.0
2017-01-20 14:00:00,37.55,37.57,37.54,37.56,44505.0,29.0989,29.1144,29.0912,29.1067,44505.0
2017-01-20 14:05:00,37.56,37.58,37.56,37.57,32226.0,29.1067,29.1222,29.1067,29.1144,32226.0
2017-01-20 14:10:00,37.58,37.58,37.56,37.56,53102.0,29.1222,29.1222,29.1067,29.1067,53102.0
2017-01-20 14:15:00,37.56,37.57,37.56,37.57,24714.0,29.1067,29.1144,29.1067,29.1144,24714.0
2017-01-20 14:20:00,37.57,37.57,37.55,37.55,84792.0,29.1144,29.1144,29.0989,29.0989,84792.0
2017-01-20 14:25:00,37.55,37.56,37.54,37.55,180776.0,29.0989,29.1067,29.0912,29.0989,180776.0
2017-01-20 14:30:00,37.55,37.56,37.55,37.55,28317.0,29.0989,29.1067,29.0989,29.0989,28317.0
2017-01-20 14:35:00,37.55,37.56,37.54,37.55,48540.0,29.0989,29.1067,29.0912,29.0989,48540.0
2017-01-20 14:40:00,37.55,37.57,37.55,37.57,39083.0,29.0989,29.1144,29.0989,29.1144,39083.0
2017-01-20 14:45:00,37.56,37.57,37.56,37.57,56053.0,29.1067,29.1144,29.1067,29.1144,56053.0
2017-01-20 14:50:00,37.57,37.57,37.56,37.57,71102.0,29.1144,29.1144,29.1067,29.1144,71102.0
2017-01-20 14:55:00,37.57,37.58,37.56,37.57,835668.0,29.1144,29.1222,29.1067,29.1144,835668.0
2017-01-20 15:00:00,37.58,37.58,37.56,37.57,219791.0,29.1222,29.1222,29.1067,29.1144,219791.0
2017-01-20 15:05:00,37.57,37.58,37.56,37.57,100064.0,29.1144,29.1222,29.1067,29.1144,100064.0
2017-01-20 15:10:00,37.57,37.59,37.57,37.58,76792.0,29.1144,29.1299,29.1144,29.1222,76792.0
2017-01-20 15:15:00,37.57,37.58,37.56,37.57,50746.0,29.1144,29.1222,29.1067,29.1144,50746.0
2017-01-20 15:20:00,37.57,37.57,37.54,37.55,61447.0,29.1144,29.1144,29.0912,29.0989,61447.0
2017-01-20 15:25:00,37.55,37.57,37.54,37.55,59154.0,29.0989,29.1144,29.0912,29.0989,59154.0
2017-01-20 15:30:00,37.55,37.56,37.54,37.55,65199.0,29.0989,29.1067,29.0912,29.0989,65199.0
2017-01-20 15:35:00,37.56,37.58,37.55,37.58,141955.0,29.1067,29.1222,29.0989,29.1222,141955.0
2017-01-20 15:40:00,37.57,37.58,37.57,37.58,65578.0,29.1144,29.1222,29.1144,29.1222,65578.0
2017-01-20 15:45:00,37.58,37.58,37.57,37.57,42166.0,29.1222,29.1222,29.1144,29.1144,42166.0
2017-01-20 15:50:00,37.58,37.59,37.56,37.58,679994.0,29.1222,29.1299,29.1067,29.1222,679994.0
2017-01-20 15:55:00,37.58,37.62,37.57,37.62,118920.0,29.1222,29.1532,29.1144,29.1532,118920.0
2017-01-23 09:30:00,37.6,37.6,37.56,37.58,95268.0,29.1377,29.1377,29.1067,29.1222,95268.0
2017-01-23 09:35:00,37.59,37.59,37.56,37.58,17478.0,29.1299,29.1299,29.1067,29.1222,17478.0
2017-01-23 09:40:00,37.57,37.58,37.56,37.57,18336.0,29.1144,29.1222,29.1067,29.1144,18336.0
2017-01-23 09:45:00,37.57,37.58,37.55,37.58,55784.0,29.1144,29.1222,29.0989,29.1222,55784.0
2017-01-23 09:50:00,37.57,37.58,37.55,37.55,226155.0,29.1144,29.1222,29.0989,29.0989,226155.0
2017-01-23 09:55:00,37.55,37.57,37.55,37.57,147884.0,29.0989,29.1144,29.0989,29.1144,147884.0
2017-01-23 10:00:00,37.57,37.6,37.57,37.59,221718.0,29.1144,29.1377,29.1144,29.1299,221718.0
2017-01-23 10:05:00,37.6,37.6,37.57,37.58,59953.0,29.1377,29.1377,29.1144,29.1222,59953.0
2017-01-23 10:10:00,37.58,37.58,37.56,37.57,164352.0,29.1222,29.1222,29.1067,29.1144,164352.0
2017-01-23 10:15:00,37.57,37.58,37.55,37.55,69035.0,29.1144,29.1222,29.0989,29.0989,69035.0
2017-01-23 10:20:00,37.55,37.57,37.55,37.57,93920.0,29.0989,29.1144,29.0989,29.1144,93920.0
2017-01-23 10:25:00,37.57,37.57,37.54,37.55,67172.0,29.1144,29.1144,29.0912,29.0989,67172.0
2017-01-23 10:30:00,37.55,37.56,37.53,37.55,154715.0,29.0989,29.1067,29.0834,29.0989,154715.0
2017-01-23 10:35:00,37.55,37.55,37.53,37.54,83484.0,29.0989,29.0989,29.0834,29.0912,83484.0
2017-01-23 10:40:00,37.55,37.56,37.54,37.55,122619.0,29.0989,29.1067,29.0912,29.0989,122619.0
2017-01-23 10:45:00,37.55,37.55,37.52,37.53,83972.0,29.0989,29.0989,29.0757,29.0834,83972.0
2017-01-23 10:50:00,37.52,37.54,37.52,37.52,121719.0,29.0757,29.0912,29.0757,29.0757,121719.0
2017-01-23 10:55:00,37.53,37.55,37.52,37.55,199488.0,29.0834,29.0989,29.0757,29.0989,199488.0
2017-01-23 11:00:00,37.55,37.55,37.53,37.54,151436.0,29.0989,29.0989,29.0834,29.0912,151436.0
2017-01-23 11:05:00,37.55,37.55,37.54,37.54,49529.0,29.0989,29.0989,29.0912,29.0912,49529.0
2017-01-23 11:10:00,37.55,37.55,37.52,37.53,18617.0,29.0989,29.0989,29.0757,29.0834,18617.0
2017-01-23 11:15:00,37.52,37.53,37.52,37.52,26996.0,29.0757,29.0834,29.0757,29.0757,26996.0
2017-01-23 11:20:00,37.52,37.54,37.52,37.53,176252.0,29.0757,29.0912,29.0757,29.0834,176252.0
2017-01-23 11:25:00,37.53,37.56,37.52,37.56,25989.0,29.0834,29.1067,29.0757,29.1067,25989.0
2017-01-23 11:30:00,37.56,37.58,37.55,37.58,29170.0,29.1067,29.1222,29.0989,29.1222,29170.0
2017-01-23 11:35:00,37.58,37.59,37.56,37.57,45030.0,29.1222,29.1299,29.1067,29.1144,45030.0
2017-01-23 11:40:00,37.56,37.58,37.55,37.56,26471.0,29.1067,29.1222,29.0989,29.1067,26471.0
2017-01-23 11:45:00,37.56,37.56,37.53,37.54,39899.0,29.1067,29.1067,29.0834,29.0912,39899.0
2017-01-23 11:50:00,37.53,37.55,37.53,37.55,30007.0,29.0834,29.0989,29.0834,29.0989,30007.0
2017-01-23 11:55:00,37.54,37.57,37.53,37.57,59643.0,29.0912,29.1144,29.0834,29.1144,59643.0
2017-01-23 12:00:00,37.56,37.56,37.54,37.54,28620.0,29.1067,29.1067,29.0912,29.0912,28620.0
2017-01-23 12:05:00,37.55,37.55,37.54,37.54,40315.0,29.0989,29.0989,29.0912,29.0912,40315.0
2017-01-23 12:10:00,37.54,37.56,37.53,37.55,48993.0,29.0912,29.1067,29.0834,29.0989,48993.0
2017-01-23 12:15:00,37.55,37.56,37.54,37.55,68454.0,29.0989,29.1067,29.0912,29.0989,68454.0
2017-01-23 12:20:00,37.56,37.56,37.54,37.55,30296.0,29.1067,29.1067,29.0912,29.0989,30296.0
2017-01-23 12:25:00,37.54,37.55,37.54,37.55,29629.0,29.0912,29.0989,29.0912,29.0989,29629.0
2017-01-23 12:30:00,37.55,37.55,37.54,37.55,17619.0,29.0989,29.0989,29.0912,29.0989,17619.0
2017-01-23 12:35:00,37.55,37.55,37.54,37.54,72293.0,29.0989,29.0989,29.0912,29.0912,72293.0
2017-01-23 12:40:00,37.54,37.55,37.54,37.54,33074.0,29.0912,29.0989,29.0912,29.0912,33074.0
2017-01-23 12:45:00,37.54,37.55,37.53,37.54,28589.0,29.0912,29.0989,29.0834,29.0912,28589.0
2017-01-23 12:50:00,37.54,37.57,37.53,37.57,262896.0,29.0912,29.1144,29.0834,29.1144,262896.0
2017-01-23 12:55:00,37.57,37.57,37.55,37.57,59735.0,29.1144,29.1144,29.0989,29.1144,59735.0
2017-01-23 13:00:00,37.57,37.58,37.56,37.57,131544.0,29.1144,29.1222,29.1067,29.1144,131544.0
2017-01-23 13:05:00,37.57,37.59,37.56,37.59,74274.0,29.1144,29.1299,29.1067,29.1299,74274.0
2017-01-23 13:10:00,37.59,37.59,37.58,37.59,25538.0,29.1299,29.1299,29.1222,29.1299,25538.0
2017-01-23 13:15:00,37.59,37.59,37.58,37.59,66822.0,29.1299,29.1299,29.1222,29.1299,66822.0
2017-01-23 13:20:00,37.59,37.61,37.58,37.6,32825.0,29.1299,29.1454,29.1222,29.1377,32825.0
2017-01-23 13:25:00,37.6,37.61,37.59,37.61,56244.0,29.1377,29.1454,29.1299,29.1454,56244.0
2017-01-23 13:30:00,37.61,37.65,37.6,37.64,557291.0,29.1454,29.1764,29.1377,29.1687,557291.0
2017-01-23 13:35:00,37.65,37.67,37.64,37.66,287656.0,29.1764,29.1919,29.1687,29.1842,287656.0
2017-01-23 13:40:00,37.66,37.67,37.64,37.64,40561.0,29.1842,29.1919,29.1687,29.1687,40561.0
2017-01-23 13:45:00,37.64,37.65,37.63,37.63,65806.0,29.1687,29.1764,29.1609,29.1609,65806.0
2017-01-23 13:50:00,37.63,37.64,37.61,37.62,44775.0,29.1609,29.1687,29.1454,29.1532,44775.0
2017-01-23 13:55:00,37.63,37.65,37.62,37.65,137972.0,29.1609,29.1764,29.1532,29.1764,137972.0
2017-01-23 14:00:00,37.65,37.66,37.64,37.66,109762.0,29.1764,29.1842,29.1687,29.1842,109762.0
2017-01-23 14:05:00,37.66,37.66,37.64,37.66,57043.0,29.1842,29.1842,29.1687,29.1842,57043.0
2017-01-23 14:10:00,37.66,37.66,37.63,37.64,115204.0,29.1842,29.1842,29.1609,29.1687,115204.0
2017-01-23 14:15:00,37.64,37.64,37.63,37.64,64705.0,29.1687,29.1687,29.1609,29.1687,64705.0
2017-01-23 14:20:00,37.64,37.65,37.63,37.65,105651.0,29.1687,29.1764,29.1609,29.1764,105651.0
2017-01-23 14:25:00,37.64,37.67,37.64,37.67,97251.0,29.1687,29.1919,29.1687,29.1919,97251.0
2017-01-23 14:30:00,37.66,37.68,37.66,37.67,29734.0,29.1842,29.1997,29.1842,29.1919,29734.0
2017-01-23 14:35:00,37.68,37.68,37.67,37.68,48761.0,29.1997,29.1997,29.1919,29.1997,48761.0
2017-01-23 14:40:00,37.68,37.69,37.67,37.69,156639.0,29.1997,29.2074,29.1919,29.2074,156639.0
2017-01-23 14:45:00,37.69,37.7,37.68,37.69,107383.0,29.2074,29.2152,29.1997,29.2074,107383.0
2017-01-23 14:50:00,37.69,37.7,37.68,37.7,297680.0,29.2074,29.2152,29.1997,29.2152,297680.0
2017-01-23 14:55:00,37.7,37.7,37.69,37.7,278596.0,29.2152,29.2152,29.2074,29.2152,278596.0
2017-01-23 15:00:00,37.69,37.7,37.69,37.7,328553.0,29.2074,29.2152,29.2074,29.2152,328553.0
2017-01-23 15:05:00,37.7,37.7,37.68,37.68,581879.0,29.2152,29.2152,29.1997,29.1997,581879.0
2017-01-23 15:10:00,37.69,37.69,37.67,37.68,60243.0,29.2074,29.2074,29.1919,29.1997,60243.0
2017-01-23 15:15:00,37.68,37.68,37.66,37.68,343567.0,29.1997,29.1997,29.1842,29.1997,343567.0
2017-01-23 15:20:00,37.68,37.7,37.67,37.7,439050.0,29.1997,29.2152,29.1919,29.2152,439050.0
2017-01-23 15:25:00,37.7,37.7,37.68,37.69,152987.0,29.2152,29.2152,29.1997,29.2074,152987.0
2017-01-23 15:30:00,37.69,37.69,37.68,37.69,47634.0,29.2074,29.2074,29.1997,29.2074,47634.0
2017-01-23 15:35:00,37.69,37.71,37.68,37.7,374188.0,29.2074,29.2229,29.1997,29.2152,374188.0
2017-01-23 15:40:00,37.7,37.71,37.69,37.71,105414.0,29.2152,29.2229,29.2074,29.2229,105414.0
2017-01-23 15:45:00,37.7,37.72,37.7,37.71,224168.0,29.2152,29.2307,29.2152,29.2229,224168.0
2017-01-23 15:50:00,37.71,37.72,37.69,37.69,126955.0,29.2229,29.2307,29.2074,29.2074,126955.0
2017-01-23 15:55:00,37.69,37.71,37.69,37.69,302838.0,29.2074,29.2229,29.2074,29.2074,302838.0
2017-01-24 09:30:00,37.64,37.7,37.64,37.7,146844.0,29.1687,29.2152,29.1687,29.2152,146844.0
2017-01-24 09:35:00,37.71,37.74,37.7,37.72,105556.0,29.2229,29.2461,29.2152,29.2307,105556.0
2017-01-24 09:40:00,37.72,37.74,37.72,37.74,74938.0,29.2307,29.2461,29.2307,29.2461,74938.0
2017-01-24 09:45:00,37.74,37.74,37.72,37.74,362364.0,29.2461,29.2461,29.2307,29.2461,362364.0
2017-01-24 09:50:00,37.74,37.74,37.72,37.72,22777.0,29.2461,29.2461,29.2307,29.2307,22777.0
2017-01-24 09:55:00,37.73,37.74,37.72,37.73,35605.0,29.2384,29.2461,29.2307,29.2384,35605.0
2017-01-24 10:00:00,37.74,37.76,37.73,37.75,186337.0,29.2461,29.2616,29.2384,29.2539,186337.0
2017-01-24 10:05:00,37.75,37.76,37.72,37.73,95636.0,29.2539,29.2616,29.2307,29.2384,95636.0
2017-01-24 10:10:00,37.73,37.74,37.73,37.73,39390.0,29.2384,29.2461,29.2384,29.2384,39390.0
2017-01-24 10:15:00,37.74,37.74,37.71,37.72,51540.0,29.2461,29.2461,29.2229,29.2307,51540.0
2017-01-24 10:20:00,37.71,37.73,37.71,37.72,50718.0,29.2229,29.2384,29.2229,29.2307,50718.0
2017-01-24 10:25:00,37.72,37.72,37.71,37.72,48892.0,29.2307,29.2307,29.2229,29.2307,48892.0
2017-01-24 10:30:00,37.72,37.72,37.71,37.72,46109.0,29.2307,29.2307,29.2229,29.2307,46109.0
2017-01-24 10:35:00,37.72,37.72,37.69,37.71,1350260.0,29.2307,29.2307,29.2074,29.2229,1350260.0
2017-01-24 10:40:00,37.7,37.71,37.68,37.69,959551.0,29.2152,29.2229,29.1997,29.2074,959551.0
2017-01-24 10:45:00,37.69,37.7,37.67,37.69,384992.0,29.2074,29.2152,29.1919,29.2074,384992.0
2017-01-24 10:50:00,37.69,37.7,37.68,37.69,371336.0,29.2074,29.2152,29.1997,29.2074,371336.0
2017-01-24 10:55:00,37.69,37.72,37.68,37.72,468030.0,29.2074,29.2307,29.1997,29.2307,468030.0
2017-01-24 11:00:00,37.72,37.72,37.7,37.72,205912.0,29.2307,29.2307,29.2152,29.2307,205912.0
2017-01-24 11:05:00,37.72,37.72,37.71,37.71,26358.0,29.2307,29.2307,29.2229,29.2229,26358.0
2017-01-24 11:10:00,37.71,37.72,37.7,37.7,45715.0,29.2229,29.2307,29.2152,29.2152,45715.0
2017-01-24 11:15:00,37.7,37.74,37.7,37.73,39024.0,29.2152,29.2461,29.2152,29.2384,39024.0
2017-01-24 11:20:00,37.73,37.74,37.72,37.72,44128.0,29.2384,29.2461,29.2307,29.2307,44128.0
2017-01-24 11:25:00,37.73,37.74,37.72,37.72,48877.0,29.2384,29.2461,29.2307,29.2307,48877.0
2017-01-24 11:30:00,37.73,37.73,37.71,37.72,38357.0,29.2384,29.2384,29.2229,29.2307,38357.0
2017-01-24 11:35:00,37.72,37.73,37.71,37.73,42067.0,29.2307,29.2384,29.2229,29.2384,42067.0
2017-01-24 11:40:00,37.73,37.74,37.72,37.74,138322.0,29.2384,29.2461,29.2307,29.2461,138322.0
2017-01-24 11:45:00,37.73,37.75,37.73,37.74,41754.0,29.2384,29.2539,29.2384,29.2461,41754.0
2017-01-24 11:50:00,37.75,37.75,37.74,37.74,26796.0,29.2539,29.2539,29.2461,29.2461,26796.0
2017-01-24 11:55:00,37.75,37.75,37.74,37.75,26633.0,29.2539,29.2539,29.2461,29.2539,26633.0
2017-01-24 12:00:00,37.75,37.75,37.74,37.75,37620.0,29.2539,29.2539,29.2461,29.2539,37620.0
2017-01-24 12:05:00,37.75,37.77,37.74,37.76,79075.0,29.2539,29.2694,29.2461,29.2616,79075.0
2017-01-24 12:10:00,37.77,37.79,37.76,37.79,44041.0,29.2694,29.2849,29.2616,29.2849,44041.0
2017-01-24 12:15:00,37.79,37.8,37.78,37.8,23434.0,29.2849,29.2926,29.2771,29.2926,23434.0
2017-01-24 12:20:00,37.8,37.81,37.79,37.81,43516.0,29.2926,29.3004,29.2849,29.3004,43516.0
2017-01-24 12:25:00,37.8,37.82,37.8,37.81,53953.0,29.2926,29.3081,29.2926,29.3004,53953.0
2017-01-24 12:30:00,37.82,37.82,37.81,37.82,13159.0,29.3081,29.3081,29.3004,29.3081,13159.0
2017-01-24 12:35:00,37.82,37.82,37.81,37.81,35035.0,29.3081,29.3081,29.3004,29.3004,35035.0
2017-01-24 12:40:00,37.82,37.82,37.8,37.8,52036.0,29.3081,29.3081,29.2926,29.2926,52036.0
2017-01-24 12:45:00,37.8,37.81,37.8,37.8,24261.0,29.2926,29.3004,29.2926,29.2926,24261.0
2017-01-24 12:50:00,37.8,37.81,37.8,37.81,12880.0,29.2926,29.3004,29.2926,29.3004,12880.0
2017-01-24 12:55:00,37.81,37.81,37.8,37.8,19228.0,29.3004,29.3004,29.2926,29.2926,19228.0
2017-01-24 13:00:00,37.8,37.81,37.8,37.8,29165.0,29.2926,29.3004,29.2926,29.2926,29165.0
2017-01-24 13:05:00,37.81,37.83,37.8,37.83,150809.0,29.3004,29.3159,29.2926,29.3159,150809.0
2017-01-24 13:10:00,37.82,37.83,37.81,37.82,112133.0,29.3081,29.3159,29.3004,29.3081,112133.0
2017-01-24 13:15:00,37.82,37.82,37.81,37.82,38769.0,29.3081,29.3081,29.3004,29.3081,38769.0
2017-01-24 13:20:00,37.82,37.82,37.81,37.82,61202.0,29.3081,29.3081,29.3004,29.3081,61202.0
2017-01-24 13:25:00,37.82,37.83,37.81,37.82,43445.0,29.3081,29.3159,29.3004,29.3081,43445.0
2017-01-24 13:30:00,37.83,37.83,37.81,37.83,33940.0,29.3159,29.3159,29.3004,29.3159,33940.0
2017-01-24 13:35:00,37.83,37.85,37.82,37.84,71347.0,29.3159,29.3314,29.3081,29.3236,71347.0
2017-01-24 13:40:00,37.84,37.86,37.84,37.86,50929.0,29.3236,29.3391,29.3236,29.3391,50929.0
2017-01-24 13:45:00,37.86,37.86,37.85,37.86,15272.0,29.3391,29.3391,29.3314,29.3391,15272.0
2017-01-24 13:50:00,37.86,37.86,37.84,37.84,41646.0,29.3391,29.3391,29.3236,29.3236,41646.0
2017-01-24 13:55:00,37.85,37.85,37.83,37.84,72124.0,29.3314,29.3314,29.3159,29.3236,72124.0
2017-01-24 14:00:00,37.84,37.84,37.82,37.83,52956.0,29.3236,29.3236,29.3081,29.3159,52956.0
2017-01-24 14:05:00,37.83,37.83,37.82,37.82,32331.0,29.3159,29.3159,29.3081,29.3081,32331.0
2017-01-24 14:10:00,37.83,37.83,37.81,37.81,65541.0,29.3159,29.3159,29.3004,29.3004,65541.0
2017-01-24 14:15:00,37.82,37.83,37.81,37.83,63883.0,29.3081,29.3159,29.3004,29.3159,63883.0
2017-01-24 14:20:00,37.83,37.84,37.82,37.83,44326.0,29.3159,29.3236,29.3081,29.3159,44326.0
2017-01-24 14:25:00,37.82,37.83,37.82,37.82,190329.0,29.3081,29.3159,29.3081,29.3081,190329.0
2017-01-24 14:30:00,37.82,37.83,37.82,37.83,69229.0,29.3081,29.3159,29.3081,29.3159,69229.0
2017-01-24 14:35:00,37.83,37.84,37.82,37.84,255887.0,29.3159,29.3236,29.3081,29.3236,255887.0
2017-01-24 14:40:00,37.84,37.85,37.83,37.84,55985.0,29.3236,29.3314,29.3159,29.3236,55985.0
2017-01-24 14:45:00,37.85,37.85,37.84,37.85,49130.0,29.3314,29.3314,29.3236,29.3314,49130.0
2017-01-24 14:50:00,37.84,37.86,37.84,37.86,76971.0,29.3236,29.3391,29.3236,29.3391,76971.0
2017-01-24 14:55:00,37.85,37.86,37.85,37.86,25422.0,29.3314,29.3391,29.3314,29.3391,25422.0
2017-01-24 15:00:00,37.85,37.87,37.85,37.87,152635.0,29.3314,29.3469,29.3314,29.3469,152635.0
2017-01-24 15:05:00,37.87,37.87,37.86,37.87,88688.0,29.3469,29.3469,29.3391,29.3469,88688.0
2017-01-24 15:10:00,37.87,37.87,37.86,37.87,75921.0,29.3469,29.3469,29.3391,29.3469,75921.0
2017-01-24 15:15:00,37.87,37.87,37.84,37.85,85058.0,29.3469,29.3469,29.3236,29.3314,85058.0
2017-01-24 15:20:00,37.84,37.85,37.84,37.85,36560.0,29.3236,29.3314,29.3236,29.3314,36560.0
2017-01-24 15:25:00,37.85,37.86,37.84,37.85,118669.0,29.3314,29.3391,29.3236,29.3314,118669.0
2017-01-24 15:30:00,37.84,37.85,37.84,37.84,49206.0,29.3236,29.3314,29.3236,29.3236,49206.0
2017-01-24 15:35:00,37.84,37.85,37.84,37.84,170432.0,29.3236,29.3314,29.3236,29.3236,170432.0
2017-01-24 15:40:00,37.84,37.85,37.84,37.84,30325.0,29.3236,29.3314,29.3236,29.3236,30325.0
2017-01-24 15:45:00,37.85,37.86,37.84,37.85,92332.0,29.3314,29.3391,29.3236,29.3314,92332.0
2017-01-24 15:50:00,37.85,37.86,37.85,37.85,70984.0,29.3314,29.3391,29.3314,29.3314,70984.0
2017-01-24 15:55:00,37.85,37.86,37.84,37.85,219130.0,29.3314,29.3391,29.3236,29.3314,219130.0
2017-01-25 09:30:00,38.03,38.08,38.03,38.03,162370.0,29.4709,29.5096,29.4709,29.4709,162370.0
2017-01-25 09:35:00,38.04,38.07,38.04,38.06,131998.0,29.4786,29.5019,29.4786,29.4941,131998.0
2017-01-25 09:40:00,38.06,38.08,38.04,38.07,102811.0,29.4941,29.5096,29.4786,29.5019,102811.0
2017-01-25 09:45:00,38.07,38.07,38.05,38.06,44748.0,29.5019,29.5019,29.4864,29.4941,44748.0
2017-01-25 09:50:00,38.07,38.07,38.05,38.07,47949.0,29.5019,29.5019,29.4864,29.5019,47949.0
2017-01-25 09:55:00,38.07,38.09,38.06,38.09,40246.0,29.5019,29.5174,29.4941,29.5174,40246.0
2017-01-25 10:00:00,38.08,38.09,38.07,38.09,130344.0,29.5096,29.5174,29.5019,29.5174,130344.0
2017-01-25 10:05:00,38.09,38.12,38.08,38.11,48557.0,29.5174,29.5406,29.5096,29.5329,48557.0
2017-01-25 10:10:00,38.11,38.12,38.1,38.12,156517.0,29.5329,29.5406,29.5251,29.5406,156517.0
2017-01-25 10:15:00,38.12,38.12,38.1,38.11,76676.0,29.5406,29.5406,29.5251,29.5329,76676.0
2017-01-25 10:20:00,38.11,38.12,38.1,38.11,46229.0,29.5329,29.5406,29.5251,29.5329,46229.0
2017-01-25 10:25:00,38.11,38.13,38.1,38.12,46085.0,29.5329,29.5484,29.5251,29.5406,46085.0
2017-01-25 10:30:00,38.12,38.12,38.1,38.11,40149.0,29.5406,29.5406,29.5251,29.5329,40149.0
2017-01-25 10:35:00,38.11,38.13,38.11,38.13,39118.0,29.5329,29.5484,29.5329,29.5484,39118.0
2017-01-25 10:40:00,38.12,38.15,38.12,38.15,43487.0,29.5406,29.5639,29.5406,29.5639,43487.0
2017-01-25 10:45:00,38.15,38.15,38.13,38.14,38157.0,29.5639,29.5639,29.5484,29.5561,38157.0
2017-01-25 10:50:00,38.15,38.15,38.13,38.14,27835.0,29.5639,29.5639,29.5484,29.5561,27835.0
2017-01-25 10:55:00,38.15,38.17,38.13,38.15,60661.0,29.5639,29.5794,29.5484,29.5639,60661.0
2017-01-25 11:00:00,38.16,38.16,38.15,38.16,23634.0,29.5716,29.5716,29.5639,29.5716,23634.0
2017-01-25 11:05:00,38.15,38.16,38.12,38.13,75079.0,29.5639,29.5716,29.5406,29.5484,75079.0
2017-01-25 11:10:00,38.12,38.13,38.1,38.11,65124.0,29.5406,29.5484,29.5251,29.5329,65124.0
2017-01-25 11:15:00,38.11,38.12,38.1,38.11,43370.0,29.5329,29.5406,29.5251,29.5329,43370.0
2017-01-25 11:20:00,38.12,38.13,38.11,38.11,21976.0,29.5406,29.5484,29.5329,29.5329,21976.0
2017-01-25 11:25:00,38.11,38.13,38.1,38.13,54923.0,29.5329,29.5484,29.5251,29.5484,54923.0
2017-01-25 11:30:00,38.12,38.14,38.11,38.12,69047.0,29.5406,29.5561,29.5329,29.5406,69047.0
2017-01-25 11:35:00,38.12,38.13,38.11,38.12,34312.0,29.5406,29.5484,29.5329,29.5406,34312.0
2017-01-25 11:40:00,38.11,38.13,38.11,38.13,34600.0,29.5329,29.5484,29.5329,29.5484,34600.0
2017-01-25 11:45:00,38.13,38.14,38.12,38.13,34534.0,29.5484,29.5561,29.5406,29.5484,34534.0
2017-01-25 11:50:00,38.12,38.13,38.11,38.12,64664.0,29.5406,29.5484,29.5329,29.5406,64664.0
2017-01-25 11:55:00,38.11,38.13,38.11,38.13,22319.0,29.5329,29.5484,29.5329,29.5484,22319.0
2017-01-25 12:00:00,38.13,38.13,38.12,38.13,51902.0,29.5484,29.5484,29.5406,29.5484,51902.0
2017-01-25 12:05:00,38.13,38.14,38.12,38.13,23457.0,29.5484,29.5561,29.5406,29.5484,23457.0
2017-01-25 12:10:00,38.13,38.13,38.11,38.12,41757.0,29.5484,29.5484,29.5329,29.5406,41757.0
2017-01-25 12:15:00,38.13,38.13,38.12,38.13,40903.0,29.5484,29.5484,29.5406,29.5484,40903.0
2017-01-25 12:20:00,38.13,38.13,38.12,38.13,32908.0,29.5484,29.5484,29.5406,29.5484,32908.0
2017-01-25 12:25:00,38.13,38.13,38.11,38.12,37647.0,29.5484,29.5484,29.5329,29.5406,37647.0
2017-01-25 12:30:00,38.12,38.12,38.11,38.12,29731.0,29.5406,29.5406,29.5329,29.5406,29731.0
2017-01-25 12:35:00,38.12,38.12,38.11,38.11,35663.0,29.5406,29.5406,29.5329,29.5329,35663.0
2017-01-25 12:40:00,38.11,38.12,38.11,38.11,18734.0,29.5329,29.5406,29.5329,29.5329,18734.0
2017-01-25 12:45:00,38.11,38.12,38.1,38.1,22213.0,29.5329,29.5406,29.5251,29.5251,22213.0
2017-01-25 12:50:00,38.11,38.12,38.1,38.12,21624.0,29.5329,29.5406,29.5251,29.5406,21624.0
2017-01-25 12:55:00,38.12,38.14,38.11,38.14,96806.0,29.5406,29.5561,29.5329,29.5561,96806.0
2017-01-25 13:00:00,38.13,38.15,38.13,38.14,46764.0,29.5484,29.5639,29.5484,29.5561,46764.0
2017-01-25 13:05:00,38.14,38.14,38.13,38.14,40872.0,29.5561,29.5561,29.5484,29.5561,40872.0
2017-01-25 13:10:00,38.13,38.15,38.13,38.15,56693.0,29.5484,29.5639,29.5484,29.5639,56693.0
2017-01-25 13:15:00,38.15,38.17,38.14,38.16,89808.0,29.5639,29.5794,29.5561,29.5716,89808.0
2017-01-25 13:20:00,38.16,38.17,38.15,38.17,29038.0,29.5716,29.5794,29.5639,29.5794,29038.0
2017-01-25 13:25:00,38.16,38.17,38.15,38.15,83248.0,29.5716,29.5794,29.5639,29.5639,83248.0
2017-01-25 13:30:00,38.15,38.16,38.15,38.16,48115.0,29.5639,29.5716,29.5639,29.5716,48115.0
2017-01-25 13:35:00,38.16,38.16,38.14,38.15,48466.0,29.5716,29.5716,29.5561,29.5639,48466.0
2017-01-25 13:40:00,38.15,38.16,38.14,38.15,20006.0,29.5639,29.5716,29.5561,29.5639,20006.0
2017-01-25 13:45:00,38.15,38.16,38.13,38.15,70457.0,29.5639,29.5716,29.5484,29.5639,70457.0
2017-01-25 13:50:00,38.15,38.16,38.14,38.16,65609.0,29.5639,29.5716,29.5561,29.5716,65609.0
2017-01-25 13:55:00,38.16,38.16,38.15,38.16,47655.0,29.5716,29.5716,29.5639,29.5716,47655.0
2017-01-25 14:00:00,38.15,38.16,38.14,38.15,32754.0,29.5639,29.5716,29.5561,29.5639,32754.0
2017-01-25 14:05:00,38.15,38.16,38.15,38.15,117080.0,29.5639,29.5716,29.5639,29.5639,117080.0
2017-01-25 14:10:00,38.15,38.16,38.14,38.15,72398.0,29.5639,29.5716,29.5561,29.5639,72398.0
2017-01-25 14:15:00,38.15,38.15,38.14,38.15,55002.0,29.5639,29.5639,29.5561,29.5639,55002.0
2017-01-25 14:20:00,38.15,38.16,38.14,38.16,140861.0,29.5639,29.5716,29.5561,29.5716,140861.0
2017-01-25 14:25:00,38.15,38.17,38.15,38.17,104669.0,29.5639,29.5794,29.5639,29.5794,104669.0
2017-01-25 14:30:00,38.17,38.17,38.16,38.17,33158.0,29.5794,29.5794,29.5716,29.5794,33158.0
2017-01-25 14:35:00,38.16,38.17,38.16,38.16,88008.0,29.5716,29.5794,29.5716,29.5716,88008.0
2017-01-25 14:40:00,38.16,38.17,38.16,38.16,35195.0,29.5716,29.5794,29.5716,29.5716,35195.0
2017-01-25 14:45:00,38.16,38.17,38.16,38.16,86220.0,29.5716,29.5794,29.5716,29.5716,86220.0
2017-01-25 14:50:00,38.17,38.17,38.16,38.16,100459.0,29.5794,29.5794,29.5716,29.5716,100459.0
2017-01-25 14:55:00,38.16,38.17,38.15,38.17,167150.0,29.5716,29.5794,29.5639,29.5794,167150.0
2017-01-25 15:00:00,38.17,38.18,38.16,38.17,52344.0,29.5794,29.5871,29.5716,29.5794,52344.0
2017-01-25 15:05:00,38.18,38.18,38.16,38.16,53846.0,29.5871,29.5871,29.5716,29.5716,53846.0
2017-01-25 15:10:00,38.17,38.19,38.16,38.18,143016.0,29.5794,29.5949,29.5716,29.5871,143016.0
2017-01-25 15:15:00,38.19,38.19,38.17,38.19,43604.0,29.5949,29.5949,29.5794,29.5949,43604.0
2017-01-25 15:20:00,38.19,38.2,38.18,38.2,118768.0,29.5949,29.6026,29.5871,29.6026,118768.0
2017-01-25 15:25:00,38.2,38.23,38.19,38.22,175067.0,29.6026,29.6259,29.5949,29.6181,175067.0
2017-01-25 15:30:00,38.22,38.22,38.21,38.22,92071.0,29.6181,29.6181,29.6104,29.6181,92071.0
2017-01-25 15:35:00,38.22,38.22,38.21,38.22,64679.0,29.6181,29.6181,29.6104,29.6181,64679.0
2017-01-25 15:40:00,38.22,38.24,38.21,38.24,69233.0,29.6181,29.6336,29.6104,29.6336,69233.0
2017-01-25 15:45:00,38.24,38.24,38.23,38.23,139431.0,29.6336,29.6336,29.6259,29.6259,139431.0
2017-01-25 15:50:00,38.23,38.24,38.23,38.23,123696.0,29.6259,29.6336,29.6259,29.6259,123696.0
2017-01-25 15:55:00,38.23,38.26,38.22,38.24,297191.0,29.6259,29.6491,29.6181,29.6336,297191.0
2017-01-26 09:30:00,38.21,38.24,38.19,38.19,255764.0,29.6104,29.6336,29.5949,29.5949,255764.0
2017-01-26 09:35:00,38.18,38.19,38.17,38.18,103389.0,29.5871,29.5949,29.5794,29.5871,103389.0
2017-01-26 09:40:00,38.18,38.18,38.13,38.16,144565.0,29.5871,29.5871,29.5484,29.5716,144565.0
2017-01-26 09:45:00,38.16,38.18,38.16,38.17,64149.0,29.5716,29.5871,29.5716,29.5794,64149.0
2017-01-26 09:50:00,38.18,38.21,38.18,38.2,47862.0,29.5871,29.6104,29.5871,29.6026,47862.0
2017-01-26 09:55:00,38.2,38.21,38.18,38.19,26178.0,29.6026,29.6104,29.5871,29.5949,26178.0
2017-01-26 10:00:00,38.2,38.21,38.19,38.21,189135.0,29.6026,29.6104,29.5949,29.6104,189135.0
2017-01-26 10:05:00,38.21,38.21,38.18,38.21,46183.0,29.6104,29.6104,29.5871,29.6104,46183.0
2017-01-26 10:10:00,38.21,38.21,38.18,38.2,104521.0,29.6104,29.6104,29.5871,29.6026,104521.0
2017-01-26 10:15:00,38.2,38.2,38.18,38.19,35831.0,29.6026,29.6026,29.5871,29.5949,35831.0
2017-01-26 10:20:00,38.19,38.19,38.15,38.16,87437.0,29.5949,29.5949,29.5639,29.5716,87437.0
2017-01-26 10:25:00,38.16,38.16,38.14,38.15,47457.0,29.5716,29.5716,29.5561,29.5639,47457.0
2017-01-26 10:30:00,38.15,38.15,38.13,38.14,20299.0,29.5639,29.5639,29.5484,29.5561,20299.0
2017-01-26 10:35:00,38.14,38.15,38.12,38.13,74719.0,29.5561,29.5639,29.5406,29.5484,74719.0
2017-01-26 10:40:00,38.14,38.14,38.12,38.13,19589.0,29.5561,29.5561,29.5406,29.5484,19589.0
2017-01-26 10:45:00,38.12,38.13,38.11,38.11,28551.0,29.5406,29.5484,29.5329,29.5329,28551.0
2017-01-26 10:50:00,38.11,38.12,38.08,38.09,65543.0,29.5329,29.5406,29.5096,29.5174,65543.0
2017-01-26 10:55:00,38.09,38.1,38.08,38.09,45581.0,29.5174,29.5251,29.5096,29.5174,45581.0
2017-01-26 11:00:00,38.09,38.1,38.08,38.08,80301.0,29.5174,29.5251,29.5096,29.5096,80301.0
2017-01-26 11:05:00,38.08,38.09,38.07,38.09,137777.0,29.5096,29.5174,29.5019,29.5174,137777.0
2017-01-26 11:10:00,38.1,38.11,38.09,38.1,23381.0,29.5251,29.5329,29.5174,29.5251,23381.0
2017-01-26 11:15:00,38.11,38.11,38.07,38.08,77189.0,29.5329,29.5329,29.5019,29.5096,77189.0
2017-01-26 11:20:00,38.08,38.08,38.05,38.07,66665.0,29.5096,29.5096,29.4864,29.5019,66665.0
2017-01-26 11:25:00,38.07,38.09,38.06,38.08,79752.0,29.5019,29.5174,29.4941,29.5096,79752.0
2017-01-26 11:30:00,38.08,38.09,38.06,38.09,138168.0,29.5096,29.5174,29.4941,29.5174,138168.0
2017-01-26 11:35:00,38.08,38.11,38.08,38.1,40563.0,29.5096,29.5329,29.5096,29.5251,40563.0
2017-01-26 11:40:00,38.09,38.11,38.09,38.11,16221.0,29.5174,29.5329,29.5174,29.5329,16221.0
2017-01-26 11:45:00,38.11,38.11,38.09,38.1,30341.0,29.5329,29.5329,29.5174,29.5251,30341.0
2017-01-26 11:50:00,38.1,38.11,38.09,38.1,19830.0,29.5251,29.5329,29.5174,29.5251,19830.0
2017-01-26 11:55:00,38.11,38.12,38.1,38.11,29463.0,29.5329,29.5406,29.5251,29.5329,29463.0
2017-01-26 12:00:00,38.11,38.11,38.09,38.1,18790.0,29.5329,29.5329,29.5174,29.5251,18790.0
2017-01-26 12:05:00,38.1,38.13,38.1,38.13,31430.0,29.5251,29.5484,29.5251,29.5484,31430.0
2017-01-26 12:10:00,38.12,38.14,38.12,38.14,35717.0,29.5406,29.5561,29.5406,29.5561,35717.0
2017-01-26 12:15:00,38.14,38.15,38.13,38.15,15242.0,29.5561,29.5639,29.5484,29.5639,15242.0
2017-01-26 12:20:00,38.15,38.15,38.12,38.12,18265.0,29.5639,29.5639,29.5406,29.5406,18265.0
2017-01-26 12:25:00,38.13,38.13,38.12,38.12,28309.0,29.5484,29.5484,29.5406,29.5406,28309.0
2017-01-26 12:30:00,38.12,38.13,38.11,38.11,26019.0,29.5406,29.5484,29.5329,29.5329,26019.0
2017-01-26 12:35:00,38.12,38.12,38.1,38.11,125930.0,29.5406,29.5406,29.5251,29.5329,125930.0
2017-01-26 12:40:00,38.11,38.11,38.09,38.11,35171.0,29.5329,29.5329,29.5174,29.5329,35171.0
2017-01-26 12:45:00,38.11,38.12,38.1,38.11,8921.0,29.5329,29.5406,29.5251,29.5329,8921.0
2017-01-26 12:50:00,38.12,38.12,38.11,38.12,50872.0,29.5406,29.5406,29.5329,29.5406,50872.0
2017-01-26 12:55:00,38.12,38.13,38.11,38.13,40086.0,29.5406,29.5484,29.5329,29.5484,40086.0
2017-01-26 13:00:00,38.12,38.14,38.12,38.14,46939.0,29.5406,29.5561,29.5406,29.5561,46939.0
2017-01-26 13:05:00,38.14,38.15,38.14,38.15,17088.0,29.5561,29.5639,29.5561,29.5639,17088.0
2017-01-26 13:10:00,38.15,38.15,38.13,38.13,38616.0,29.5639,29.5639,29.5484,29.5484,38616.0
2017-01-26 13:15:00,38.13,38.14,38.12,38.13,27937.0,29.5484,29.5561,29.5406,29.5484,27937.0
2017-01-26 13:20:00,38.13,38.13,38.12,38.13,6189.0,29.5484,29.5484,29.5406,29.5484,6189.0
2017-01-26 13:25:00,38.13,38.13,38.12,38.12,29589.0,29.5484,29.5484,29.5406,29.5406,29589.0
2017-01-26 13:30:00,38.13,38.13,38.11,38.12,52044.0,29.5484,29.5484,29.5329,29.5406,52044.0
2017-01-26 13:35:00,38.12,38.13,38.11,38.13,42305.0,29.5406,29.5484,29.5329,29.5484,42305.0
2017-01-26 13:40:00,38.13,38.13,38.12,38.12,56841.0,29.5484,29.5484,29.5406,29.5406,56841.0
2017-01-26 13:45:00,38.13,38.14,38.12,38.14,26280.0,29.5484,29.5561,29.5406,29.5561,26280.0
2017-01-26 13:50:00,38.13,38.15,38.13,38.15,39357.0,29.5484,29.5639,29.5484,29.5639,39357.0
2017-01-26 13:55:00,38.14,38.15,38.14,38.14,43897.0,29.5561,29.5639,29.5561,29.5561,43897.0
2017-01-26 14:00:00,38.14,38.15,38.13,38.13,39818.0,29.5561,29.5639,29.5484,29.5484,39818.0
2017-01-26 14:05:00,38.14,38.15,38.13,38.15,46503.0,29.5561,29.5639,29.5484,29.5639,46503.0
2017-01-26 14:10:00,38.14,38.15,38.14,38.15,34816.0,29.5561,29.5639,29.5561,29.5639,34816.0
2017-01-26 14:15:00,38.15,38.16,38.14,38.16,113817.0,29.5639,29.5716,29.5561,29.5716,113817.0
2017-01-26 14:20:00,38.15,38.16,38.15,38.15,76382.0,29.5639,29.5716,29.5639,29.5639,76382.0
2017-01-26 14:25:00,38.16,38.17,38.15,38.17,96448.0,29.5716,29.5794,29.5639,29.5794,96448.0
2017-01-26 14:30:00,38.17,38.17,38.16,38.16,27933.0,29.5794,29.5794,29.5716,29.5716,27933.0
2017-01-26 14:35:00,38.17,38.17,38.16,38.16,49765.0,29.5794,29.5794,29.5716,29.5716,49765.0
2017-01-26 14:40:00,38.16,38.18,38.16,38.17,48243.0,29.5716,29.5871,29.5716,29.5794,48243.0
2017-01-26 14:45:00,38.17,38.18,38.17,38.17,266985.0,29.5794,29.5871,29.5794,29.5794,266985.0
2017-01-26 14:50:00,38.18,38.18,38.17,38.18,33586.0,29.5871,29.5871,29.5794,29.5871,33586.0
2017-01-26 14:55:00,38.18,38.18,38.16,38.16,127261.0,29.5871,29.5871,29.5716,29.5716,127261.0
2017-01-26 15:00:00,38.16,38.16,38.11,38.13,146778.0,29.5716,29.5716,29.5329,29.5484,146778.0
2017-01-26 15:05:00,38.13,38.13,38.11,38.13,116670.0,29.5484,29.5484,29.5329,29.5484,116670.0
2017-01-26 15:10:00,38.12,38.14,38.11,38.14,88441.0,29.5406,29.5561,29.5329,29.5561,88441.0
2017-01-26 15:15:00,38.14,38.15,38.13,38.14,128871.0,29.5561,29.5639,29.5484,29.5561,128871.0
2017-01-26 15:20:00,38.14,38.15,38.14,38.15,134029.0,29.5561,29.5639,29.5561,29.5639,134029.0
2017-01-26 15:25:00,38.15,38.15,38.14,38.15,117701.0,29.5639,29.5639,29.5561,29.5639,117701.0
2017-01-26 15:30:00,38.15,38.16,38.14,38.15,130534.0,29.5639,29.5716,29.5561,29.5639,130534.0
2017-01-26 15:35:00,38.16,38.16,38.13,38.14,130038.0,29.5716,29.5716,29.5484,29.5561,130038.0
2017-01-26 15:40:00,38.14,38.14,38.11,38.13,102957.0,29.5561,29.5561,29.5329,29.5484,102957.0
2017-01-26 15:45:00,38.13,38.14,38.12,38.12,151560.0,29.5484,29.5561,29.5406,29.5406,151560.0
2017-01-26 15:50:00,38.13,38.13,38.1,38.12,172482.0,29.5484,29.5484,29.5251,29.5406,172482.0
2017-01-26 15:55:00,38.12,38.12,38.09,38.11,334783.0,29.5406,29.5406,29.5174,29.5329,334783.0
2017-01-27 09:30:00,38.07,38.09,38.05,38.06,161194.0,29.5019,29.5174,29.4864,29.4941,161194.0
2017-01-27 09:35:00,38.07,38.08,38.05,38.05,70074.0,29.5019,29.5096,29.4864,29.4864,70074.0
2017-01-27 09:40:00,38.05,38.07,38.04,38.05,121910.0,29.4864,29.5019,29.4786,29.4864,121910.0
2017-01-27 09:45:00,38.05,38.05,38.02,38.03,23308.0,29.4864,29.4864,29.4631,29.4709,23308.0
2017-01-27 09:50:00,38.02,38.04,38.02,38.02,16214.0,29.4631,29.4786,29.4631,29.4631,16214.0
2017-01-27 09:55:00,38.02,38.03,38.0,38.01,40083.0,29.4631,29.4709,29.4476,29.4554,40083.0
2017-01-27 10:00:00,38.01,38.04,38.01,38.04,163893.0,29.4554,29.4786,29.4554,29.4786,163893.0
2017-01-27 10:05:00,38.04,38.04,38.02,38.02,111861.0,29.4786,29.4786,29.4631,29.4631,111861.0
2017-01-27 10:10:00,38.02,38.05,38.02,38.05,68636.0,29.4631,29.4864,29.4631,29.4864,68636.0
2017-01-27 10:15:00,38.05,38.05,38.02,38.03,35129.0,29.4864,29.4864,29.4631,29.4709,35129.0
2017-01-27 10:20:00,38.04,38.04,38.01,38.03,75741.0,29.4786,29.4786,29.4554,29.4709,75741.0
2017-01-27 10:25:00,38.02,38.03,38.01,38.03,92659.0,29.4631,29.4709,29.4554,29.4709,92659.0
2017-01-27 10:30:00,38.03,38.04,38.02,38.04,23513.0,29.4709,29.4786,29.4631,29.4786,23513.0
2017-01-27 10:35:00,38.04,38.05,38.03,38.03,45915.0,29.4786,29.4864,29.4709,29.4709,45915.0
2017-01-27 10:40:00,38.03,38.05,38.03,38.05,66739.0,29.4709,29.4864,29.4709,29.4864,66739.0
2017-01-27 10:45:00,38.04,38.05,38.03,38.05,41117.0,29.4786,29.4864,29.4709,29.4864,41117.0
2017-01-27 10:50:00,38.05,38.06,38.04,38.05,21803.0,29.4864,29.4941,29.4786,29.4864,21803.0
2017-01-27 10:55:00,38.05,38.05,38.0,38.02,38075.0,29.4864,29.4864,29.4476,29.4631,38075.0
2017-01-27 11:00:00,38.01,38.03,38.0,38.01,83168.0,29.4554,29.4709,29.4476,29.4554,83168.0
2017-01-27 11:05:00,38.01,38.02,38.0,38.02,91816.0,29.4554,29.4631,29.4476,29.4631,91816.0
2017-01-27 11:10:00,38.02,38.03,38.01,38.01,39204.0,29.4631,29.4709,29.4554,29.4554,39204.0
2017-01-27 11:15:00,38.01,38.02,37.99,37.99,29378.0,29.4554,29.4631,29.4399,29.4399,29378.0
2017-01-27 11:20:00,37.99,38.0,37.99,38.0,37938.0,29.4399,29.4476,29.4399,29.4476,37938.0
2017-01-27 11:25:00,38.0,38.02,37.99,38.01,23135.0,29.4476,29.4631,29.4399,29.4554,23135.0
2017-01-27 11:30:00,38.01,38.02,38.0,38.01,26477.0,29.4554,29.4631,29.4476,29.4554,26477.0
2017-01-27 11:35:00,38.01,38.02,38.0,38.0,29872.0,29.4554,29.4631,29.4476,29.4476,29872.0
2017-01-27 11:40:00,38.0,38.01,37.99,38.01,36252.0,29.4476,29.4554,29.4399,29.4554,36252.0
2017-01-27 11:45:00,38.01,38.01,37.99,38.01,62229.0,29.4554,29.4554,29.4399,29.4554,62229.0
2017-01-27 11:50:00,38.0,38.01,38.0,38.01,38084.0,29.4476,29.4554,29.4476,29.4554,38084.0
2017-01-27 11:55:00,38.01,38.01,37.99,38.01,70015.0,29.4554,29.4554,29.4399,29.4554,70015.0
2017-01-27 12:00:00,38.01,38.01,37.99,38.01,40222.0,29.4554,29.4554,29.4399,29.4554,40222.0
2017-01-27 12:05:00,38.01,38.01,37.99,38.0,28117.0,29.4554,29.4554,29.4399,29.4476,28117.0
2017-01-27 12:10:00,38.0,38.0,37.99,38.0,49273.0,29.4476,29.4476,29.4399,29.4476,49273.0
2017-01-27 12:15:00,38.0,38.01,37.99,38.01,88606.0,29.4476,29.4554,29.4399,29.4554,88606.0
2017-01-27 12:20:00,38.01,38.01,37.99,37.99,98026.0,29.4554,29.4554,29.4399,29.4399,98026.0
2017-01-27 12:25:00,38.0,38.0,37.98,38.0,24779.0,29.4476,29.4476,29.4321,29.4476,24779.0
2017-01-27 12:30:00,37.99,38.0,37.97,37.98,26902.0,29.4399,29.4476,29.4244,29.4321,26902.0
2017-01-27 12:35:00,37.98,37.99,37.97,37.97,13753.0,29.4321,29.4399,29.4244,29.4244,13753.0
2017-01-27 12:40:00,37.97,37.98,37.97,37.97,52622.0,29.4244,29.4321,29.4244,29.4244,52622.0
2017-01-27 12:45:00,37.98,37.98,37.96,37.97,28727.0,29.4321,29.4321,29.4166,29.4244,28727.0
2017-01-27 12:50:00,37.97,37.97,37.96,37.97,14875.0,29.4244,29.4244,29.4166,29.4244,14875.0
2017-01-27 12:55:00,37.97,37.98,37.96,37.97,44153.0,29.4244,29.4321,29.4166,29.4244,44153.0
2017-01-27 13:00:00,37.97,37.97,37.96,37.97,15276.0,29.4244,29.4244,29.4166,29.4244,15276.0
2017-01-27 13:05:00,37.96,37.97,37.95,37.95,25056.0,29.4166,29.4244,29.4089,29.4089,25056.0
2017-01-27 13:10:00,37.96,37.97,37.95,37.97,30291.0,29.4166,29.4244,29.4089,29.4244,30291.0
2017-01-27 13:15:00,37.97,37.98,37.96,37.98,30549.0,29.4244,29.4321,29.4166,29.4321,30549.0
2017-01-27 13:20:00,37.98,37.99,37.97,37.98,20846.0,29.4321,29.4399,29.4244,29.4321,20846.0
2017-01-27 13:25:00,37.99,37.99,37.98,37.99,17850.0,29.4399,29.4399,29.4321,29.4399,17850.0
2017-01-27 13:30:00,37.99,37.99,37.97,37.99,55220.0,29.4399,29.4399,29.4244,29.4399,55220.0
2017-01-27 13:35:00,37.98,37.99,37.98,37.99,79698.0,29.4321,29.4399,29.4321,29.4399,79698.0
2017-01-27 13:40:00,37.99,37.99,37.98,37.99,19356.0,29.4399,29.4399,29.4321,29.4399,19356.0
2017-01-27 13:45:00,37.98,37.99,37.97,37.98,48657.0,29.4321,29.4399,29.4244,29.4321,48657.0
2017-01-27 13:50:00,37.98,37.99,37.98,37.99,8482.0,29.4321,29.4399,29.4321,29.4399,8482.0
2017-01-27 13:55:00,37.98,37.99,37.98,37.99,41436.0,29.4321,29.4399,29.4321,29.4399,41436.0
2017-01-27 14:00:00,37.98,38.0,37.98,38.0,24908.0,29.4321,29.4476,29.4321,29.4476,24908.0
2017-01-27 14:05:00,38.0,38.0,37.99,38.0,59313.0,29.4476,29.4476,29.4399,29.4476,59313.0
2017-01-27 14:10:00,38.0,38.0,37.99,38.0,78522.0,29.4476,29.4476,29.4399,29.4476,78522.0
2017-01-27 14:15:00,38.0,38.0,37.99,38.0,86745.0,29.4476,29.4476,29.4399,29.4476,86745.0
2017-01-27 14:20:00,38.0,38.01,37.99,38.01,47699.0,29.4476,29.4554,29.4399,29.4554,47699.0
2017-01-27 14:25:00,38.0,38.01,38.0,38.01,17258.0,29.4476,29.4554,29.4476,29.4554,17258.0
2017-01-27 14:30:00,38.01,38.02,38.0,38.01,117492.0,29.4554,29.4631,29.4476,29.4554,117492.0
2017-01-27 14:35:00,38.02,38.02,38.0,38.01,120001.0,29.4631,29.4631,29.4476,29.4554,120001.0
2017-01-27 14:40:00,38.0,38.01,37.99,38.01,329357.0,29.4476,29.4554,29.4399,29.4554,329357.0
2017-01-27 14:45:00,38.01,38.01,38.0,38.0,35940.0,29.4554,29.4554,29.4476,29.4476,35940.0
2017-01-27 14:50:00,38.01,38.01,38.0,38.0,81389.0,29.4554,29.4554,29.4476,29.4476,81389.0
2017-01-27 14:55:00,38.01,38.01,38.0,38.01,25897.0,29.4554,29.4554,29.4476,29.4554,25897.0
2017-01-27 15:00:00,38.01,38.02,37.99,38.0,155330.0,29.4554,29.4631,29.4399,29.4476,155330.0
2017-01-27 15:05:00,38.0,38.0,37.99,37.99,82839.0,29.4476,29.4476,29.4399,29.4399,82839.0
2017-01-27 15:10:00,37.99,37.99,37.98,37.98,61976.0,29.4399,29.4399,29.4321,29.4321,61976.0
2017-01-27 15:15:00,37.98,38.0,37.98,38.0,67799.0,29.4321,29.4476,29.4321,29.4476,67799.0
2017-01-27 15:20:00,38.0,38.0,37.99,38.0,100136.0,29.4476,29.4476,29.4399,29.4476,100136.0
2017-01-27 15:25:00,38.0,38.0,37.98,37.99,106223.0,29.4476,29.4476,29.4321,29.4399,106223.0
2017-01-27 15:30:00,37.98,38.0,37.98,37.99,73337.0,29.4321,29.4476,29.4321,29.4399,73337.0
2017-01-27 15:35:00,38.0,38.0,37.98,37.98,92611.0,29.4476,29.4476,29.4321,29.4321,92611.0
2017-01-27 15:40:00,37.98,38.0,37.98,38.0,54170.0,29.4321,29.4476,29.4321,29.4476,54170.0
2017-01-27 15:45:00,38.0,38.01,37.99,38.01,109095.0,29.4476,29.4554,29.4399,29.4554,109095.0
2017-01-27 15:50:00,38.01,38.02,37.99,38.0,158447.0,29.4554,29.4631,29.4399,29.4476,158447.0
2017-01-27 15:55:00,38.0,38.02,38.0,38.02,231569.0,29.4476,29.4631,29.4476,29.4631,231569.0
2017-01-30 09:30:00,37.73,37.75,37.7,37.7,197761.0,29.2384,29.2539,29.2152,29.2152,197761.0
2017-01-30 09:35:00,37.7,37.71,37.69,37.69,16930.0,29.2152,29.2229,29.2074,29.2074,16930.0
2017-01-30 09:40:00,37.68,37.69,37.65,37.66,38918.0,29.1997,29.2074,29.1764,29.1842,38918.0
2017-01-30 09:45:00,37.65,37.66,37.61,37.61,60552.0,29.1764,29.1842,29.1454,29.1454,60552.0
2017-01-30 09:50:00,37.62,37.64,37.6,37.62,47909.0,29.1532,29.1687,29.1377,29.1532,47909.0
2017-01-30 09:55:00,37.63,37.65,37.62,37.64,141844.0,29.1609,29.1764,29.1532,29.1687,141844.0
2017-01-30 10:00:00,37.64,37.66,37.62,37.65,237390.0,29.1687,29.1842,29.1532,29.1764,237390.0
2017-01-30 10:05:00,37.65,37.65,37.61,37.62,33547.0,29.1764,29.1764,29.1454,29.1532,33547.0
2017-01-30 10:10:00,37.62,37.63,37.59,37.61,179587.0,29.1532,29.1609,29.1299,29.1454,179587.0
2017-01-30 10:15:00,37.61,37.63,37.61,37.61,85377.0,29.1454,29.1609,29.1454,29.1454,85377.0
2017-01-30 10:20:00,37.62,37.63,37.61,37.63,110806.0,29.1532,29.1609,29.1454,29.1609,110806.0
2017-01-30 10:25:00,37.63,37.64,37.62,37.64,86650.0,29.1609,29.1687,29.1532,29.1687,86650.0
2017-01-30 10:30:00,37.64,37.65,37.63,37.64,97404.0,29.1687,29.1764,29.1609,29.1687,97404.0
2017-01-30 10:35:00,37.65,37.66,37.63,37.66,97890.0,29.1764,29.1842,29.1609,29.1842,97890.0
2017-01-30 10:40:00,37.66,37.67,37.64,37.66,120388.0,29.1842,29.1919,29.1687,29.1842,120388.0
2017-01-30 10:45:00,37.65,37.66,37.64,37.65,54480.0,29.1764,29.1842,29.1687,29.1764,54480.0
2017-01-30 10:50:00,37.65,37.65,37.62,37.62,45030.0,29.1764,29.1764,29.1532,29.1532,45030.0
2017-01-30 10:55:00,37.63,37.63,37.61,37.62,31527.0,29.1609,29.1609,29.1454,29.1532,31527.0
2017-01-30 11:00:00,37.62,37.65,37.62,37.64,54021.0,29.1532,29.1764,29.1532,29.1687,54021.0
2017-01-30 11:05:00,37.65,37.66,37.64,37.66,127228.0,29.1764,29.1842,29.1687,29.1842,127228.0
2017-01-30 11:10:00,37.65,37.67,37.65,37.67,189583.0,29.1764,29.1919,29.1764,29.1919,189583.0
2017-01-30 11:15:00,37.66,37.67,37.65,37.67,28273.0,29.1842,29.1919,29.1764,29.1919,28273.0
2017-01-30 11:20:00,37.66,37.68,37.66,37.66,37813.0,29.1842,29.1997,29.1842,29.1842,37813.0
2017-01-30 11:25:00,37.66,37.66,37.65,37.66,34770.0,29.1842,29.1842,29.1764,29.1842,34770.0
2017-01-30 11:30:00,37.66,37.67,37.65,37.67,50278.0,29.1842,29.1919,29.1764,29.1919,50278.0
2017-01-30 11:35:00,37.67,37.69,37.67,37.69,32560.0,29.1919,29.2074,29.1919,29.2074,32560.0
2017-01-30 11:40:00,37.69,37.7,37.68,37.7,10036.0,29.2074,29.2152,29.1997,29.2152,10036.0
2017-01-30 11:45:00,37.7,37.71,37.69,37.71,36027.0,29.2152,29.2229,29.2074,29.2229,36027.0
2017-01-30 11:50:00,37.71,37.71,37.7,37.7,25279.0,29.2229,29.2229,29.2152,29.2152,25279.0
2017-01-30 11:55:00,37.71,37.71,37.68,37.69,46078.0,29.2229,29.2229,29.1997,29.2074,46078.0
2017-01-30 12:00:00,37.69,37.7,37.68,37.7,30783.0,29.2074,29.2152,29.1997,29.2152,30783.0
2017-01-30 12:05:00,37.7,37.7,37.68,37.7,29255.0,29.2152,29.2152,29.1997,29.2152,29255.0
2017-01-30 12:10:00,37.7,37.7,37.67,37.69,34451.0,29.2152,29.2152,29.1919,29.2074,34451.0
2017-01-30 12:15:00,37.69,37.71,37.68,37.7,70870.0,29.2074,29.2229,29.1997,29.2152,70870.0
2017-01-30 12:20:00,37.7,37.71,37.7,37.7,24440.0,29.2152,29.2229,29.2152,29.2152,24440.0
2017-01-30 12:25:00,37.71,37.73,37.7,37.72,61679.0,29.2229,29.2384,29.2152,29.2307,61679.0
2017-01-30 12:30:00,37.72,37.73,37.69,37.7,42273.0,29.2307,29.2384,29.2074,29.2152,42273.0
2017-01-30 12:35:00,37.7,37.72,37.69,37.72,33095.0,29.2152,29.2307,29.2074,29.2307,33095.0
2017-01-30 12:40:00,37.72,37.73,37.7,37.7,50278.0,29.2307,29.2384,29.2152,29.2152,50278.0
2017-01-30 12:45:00,37.71,37.72,37.69,37.7,101387.0,29.2229,29.2307,29.2074,29.2152,101387.0
2017-01-30 12:50:00,37.7,37.71,37.7,37.71,16325.0,29.2152,29.2229,29.2152,29.2229,16325.0
2017-01-30 12:55:00,37.7,37.71,37.68,37.69,13995.0,29.2152,29.2229,29.1997,29.2074,13995.0
2017-01-30 13:00:00,37.69,37.71,37.69,37.71,34736.0,29.2074,29.2229,29.2074,29.2229,34736.0
2017-01-30 13:05:00,37.7,37.72,37.7,37.72,29936.0,29.2152,29.2307,29.2152,29.2307,29936.0
2017-01-30 13:10:00,37.71,37.72,37.7,37.71,62089.0,29.2229,29.2307,29.2152,29.2229,62089.0
2017-01-30 13:15:00,37.7,37.71,37.68,37.69,37470.0,29.2152,29.2229,29.1997,29.2074,37470.0
2017-01-30 13:20:00,37.68,37.69,37.67,37.68,33012.0,29.1997,29.2074,29.1919,29.1997,33012.0
2017-01-30 13:25:00,37.67,37.68,37.66,37.67,29170.0,29.1919,29.1997,29.1842,29.1919,29170.0
2017-01-30 13:30:00,37.67,37.68,37.66,37.66,45173.0,29.1919,29.1997,29.1842,29.1842,45173.0
2017-01-30 13:35:00,37.67,37.68,37.66,37.67,239301.0,29.1919,29.1997,29.1842,29.1919,239301.0
2017-01-30 13:40:00,37.67,37.68,37.66,37.68,73722.0,29.1919,29.1997,29.1842,29.1997,73722.0
2017-01-30 13:45:00,37.67,37.68,37.67,37.68,62313.0,29.1919,29.1997,29.1919,29.1997,62313.0
2017-01-30 13:50:00,37.68,37.68,37.66,37.67,89187.0,29.1997,29.1997,29.1842,29.1919,89187.0
2017-01-30 13:55:00,37.66,37.69,37.66,37.69,60918.0,29.1842,29.2074,29.1842,29.2074,60918.0
2017-01-30 14:00:00,37.68,37.7,37.68,37.69,71271.0,29.1997,29.2152,29.1997,29.2074,71271.0
2017-01-30 14:05:00,37.7,37.71,37.68,37.71,60276.0,29.2152,29.2229,29.1997,29.2229,60276.0
2017-01-30 14:10:00,37.7,37.71,37.69,37.7,55026.0,29.2152,29.2229,29.2074,29.2152,55026.0
2017-01-30 14:15:00,37.69,37.71,37.69,37.7,109327.0,29.2074,29.2229,29.2074,29.2152,109327.0
2017-01-30 14:20:00,37.7,37.71,37.69,37.7,160863.0,29.2152,29.2229,29.2074,29.2152,160863.0
2017-01-30 14:25:00,37.7,37.71,37.69,37.71,147750.0,29.2152,29.2229,29.2074,29.2229,147750.0
2017-01-30 14:30:00,37.7,37.71,37.7,37.7,284107.0,29.2152,29.2229,29.2152,29.2152,284107.0
2017-01-30 14:35:00,37.71,37.71,37.7,37.7,80235.0,29.2229,29.2229,29.2152,29.2152,80235.0
2017-01-30 14:40:00,37.7,37.71,37.69,37.7,183405.0,29.2152,29.2229,29.2074,29.2152,183405.0
2017-01-30 14:45:00,37.7,37.7,37.69,37.7,82644.0,29.2152,29.2152,29.2074,29.2152,82644.0
2017-01-30 14:50:00,37.7,37.7,37.69,37.7,68959.0,29.2152,29.2152,29.2074,29.2152,68959.0
2017-01-30 14:55:00,37.7,37.72,37.69,37.71,370978.0,29.2152,29.2307,29.2074,29.2229,370978.0
2017-01-30 15:00:00,37.71,37.72,37.69,37.7,85889.0,29.2229,29.2307,29.2074,29.2152,85889.0
2017-01-30 15:05:00,37.7,37.7,37.69,37.7,67639.0,29.2152,29.2152,29.2074,29.2152,67639.0
2017-01-30 15:10:00,37.7,37.7,37.69,37.7,87261.0,29.2152,29.2152,29.2074,29.2152,87261.0
2017-01-30 15:15:00,37.7,37.7,37.69,37.7,30156.0,29.2152,29.2152,29.2074,29.2152,30156.0
2017-01-30 15:20:00,37.7,37.71,37.7,37.7,165879.0,29.2152,29.2229,29.2152,29.2152,165879.0
2017-01-30 15:25:00,37.7,37.71,37.7,37.71,31169.0,29.2152,29.2229,29.2152,29.2229,31169.0
2017-01-30 15:30:00,37.7,37.72,37.7,37.72,240018.0,29.2152,29.2307,29.2152,29.2307,240018.0
2017-01-30 15:35:00,37.72,37.72,37.7,37.7,135522.0,29.2307,29.2307,29.2152,29.2152,135522.0
2017-01-30 15:40:00,37.7,37.74,37.7,37.73,102029.0,29.2152,29.2461,29.2152,29.2384,102029.0
2017-01-30 15:45:00,37.73,37.75,37.73,37.75,55658.0,29.2384,29.2539,29.2384,29.2539,55658.0
2017-01-30 15:50:00,37.75,37.77,37.75,37.76,194456.0,29.2539,29.2694,29.2539,29.2616,194456.0
2017-01-30 15:55:00,37.76,37.78,37.75,37.77,357712.0,29.2616,29.2771,29.2539,29.2694,357712.0
2017-01-31 09:30:00,37.86,37.9,37.85,37.87,155197.0,29.3391,29.3701,29.3314,29.3469,155197.0
2017-01-31 09:35:00,37.88,37.91,37.88,37.89,185374.0,29.3546,29.3779,29.3546,29.3624,185374.0
2017-01-31 09:40:00,37.89,37.9,37.87,37.9,88184.0,29.3624,29.3701,29.3469,29.3701,88184.0
2017-01-31 09:45:00,37.9,37.91,37.87,37.9,55162.0,29.3701,29.3779,29.3469,29.3701,55162.0
2017-01-31 09:50:00,37.9,37.9,37.87,37.87,80069.0,29.3701,29.3701,29.3469,29.3469,80069.0
2017-01-31 09:55:00,37.88,37.91,37.87,37.91,16250.0,29.3546,29.3779,29.3469,29.3779,16250.0
2017-01-31 10:00:00,37.91,37.92,37.84,37.84,204654.0,29.3779,29.3856,29.3236,29.3236,204654.0
2017-01-31 10:05:00,37.85,37.86,37.83,37.84,114404.0,29.3314,29.3391,29.3159,29.3236,114404.0
2017-01-31 10:10:00,37.84,37.85,37.81,37.82,142681.0,29.3236,29.3314,29.3004,29.3081,142681.0
2017-01-31 10:15:00,37.82,37.87,37.82,37.86,85274.0,29.3081,29.3469,29.3081,29.3391,85274.0
2017-01-31 10:20:00,37.86,37.89,37.86,37.87,68355.0,29.3391,29.3624,29.3391,29.3469,68355.0
2017-01-31 10:25:00,37.87,37.88,37.85,37.86,76492.0,29.3469,29.3546,29.3314,29.3391,76492.0
2017-01-31 10:30:00,37.86,37.87,37.85,37.86,57870.0,29.3391,29.3469,29.3314,29.3391,57870.0
2017-01-31 10:35:00,37.87,37.88,37.85,37.86,71508.0,29.3469,29.3546,29.3314,29.3391,71508.0
2017-01-31 10:40:00,37.85,37.85,37.83,37.83,40105.0,29.3314,29.3314,29.3159,29.3159,40105.0
2017-01-31 10:45:00,37.84,37.85,37.81,37.81,89545.0,29.3236,29.3314,29.3004,29.3004,89545.0
2017-01-31 10:50:00,37.81,37.82,37.8,37.82,47256.0,29.3004,29.3081,29.2926,29.3081,47256.0
2017-01-31 10:55:00,37.82,37.84,37.81,37.84,68062.0,29.3081,29.3236,29.3004,29.3236,68062.0
2017-01-31 11:00:00,37.83,37.86,37.82,37.86,113289.0,29.3159,29.3391,29.3081,29.3391,113289.0
2017-01-31 11:05:00,37.85,37.86,37.83,37.83,54096.0,29.3314,29.3391,29.3159,29.3159,54096.0
2017-01-31 11:10:00,37.83,37.85,37.83,37.83,26325.0,29.3159,29.3314,29.3159,29.3159,26325.0
2017-01-31 11:15:00,37.83,37.85,37.81,37.82,36625.0,29.3159,29.3314,29.3004,29.3081,36625.0
2017-01-31 11:20:00,37.82,37.83,37.8,37.81,42917.0,29.3081,29.3159,29.2926,29.3004,42917.0
2017-01-31 11:25:00,37.81,37.81,37.75,37.76,39089.0,29.3004,29.3004,29.2539,29.2616,39089.0
2017-01-31 11:30:00,37.75,37.79,37.71,37.72,161217.0,29.2539,29.2849,29.2229,29.2307,161217.0
2017-01-31 11:35:00,37.72,37.76,37.72,37.75,31667.0,29.2307,29.2616,29.2307,29.2539,31667.0
2017-01-31 11:40:00,37.76,37.78,37.75,37.77,74546.0,29.2616,29.2771,29.2539,29.2694,74546.0
2017-01-31 11:45:00,37.78,37.78,37.75,37.76,69612.0,29.2771,29.2771,29.2539,29.2616,69612.0
2017-01-31 11:50:00,37.76,37.78,37.75,37.78,51937.0,29.2616,29.2771,29.2539,29.2771,51937.0
2017-01-31 11:55:00,37.78,37.78,37.76,37.76,24712.0,29.2771,29.2771,29.2616,29.2616,24712.0
2017-01-31 12:00:00,37.76,37.79,37.76,37.78,43878.0,29.2616,29.2849,29.2616,29.2771,43878.0
2017-01-31 12:05:00,37.78,37.79,37.78,37.78,17602.0,29.2771,29.2849,29.2771,29.2771,17602.0
2017-01-31 12:10:00,37.79,37.8,37.78,37.8,63898.0,29.2849,29.2926,29.2771,29.2926,63898.0
2017-01-31 12:15:00,37.79,37.8,37.77,37.78,20128.0,29.2849,29.2926,29.2694,29.2771,20128.0
2017-01-31 12:20:00,37.78,37.78,37.75,37.76,43244.0,29.2771,29.2771,29.2539,29.2616,43244.0
2017-01-31 12:25:00,37.77,37.77,37.75,37.76,42519.0,29.2694,29.2694,29.2539,29.2616,42519.0
2017-01-31 12:30:00,37.76,37.77,37.75,37.75,44243.0,29.2616,29.2694,29.2539,29.2539,44243.0
2017-01-31 12:35:00,37.75,37.77,37.75,37.76,48952.0,29.2539,29.2694,29.2539,29.2616,48952.0
2017-01-31 12:40:00,37.76,37.78,37.76,37.78,41149.0,29.2616,29.2771,29.2616,29.2771,41149.0
2017-01-31 12:45:00,37.77,37.78,37.77,37.77,20310.0,29.2694,29.2771,29.2694,29.2694,20310.0
2017-01-31 12:50:00,37.77,37.78,37.77,37.77,21517.0,29.2694,29.2771,29.2694,29.2694,21517.0
2017-01-31 12:55:00,37.77,37.78,37.75,37.77,97197.0,29.2694,29.2771,29.2539,29.2694,97197.0
2017-01-31 13:00:00,37.77,37.77,37.75,37.76,80298.0,29.2694,29.2694,29.2539,29.2616,80298.0
2017-01-31 13:05:00,37.76,37.77,37.75,37.77,22750.0,29.2616,29.2694,29.2539,29.2694,22750.0
2017-01-31 13:10:00,37.77,37.77,37.74,37.74,32496.0,29.2694,29.2694,29.2461,29.2461,32496.0
2017-01-31 13:15:00,37.75,37.75,37.74,37.75,25947.0,29.2539,29.2539,29.2461,29.2539,25947.0
2017-01-31 13:20:00,37.74,37.77,37.74,37.76,31974.0,29.2461,29.2694,29.2461,29.2616,31974.0
2017-01-31 13:25:00,37.77,37.78,37.76,37.78,31668.0,29.2694,29.2771,29.2616,29.2771,31668.0
2017-01-31 13:30:00,37.78,37.8,37.78,37.78,83492.0,29.2771,29.2926,29.2771,29.2771,83492.0
2017-01-31 13:35:00,37.79,37.79,37.77,37.79,47338.0,29.2849,29.2849,29.2694,29.2849,47338.0
2017-01-31 13:40:00,37.79,37.79,37.77,37.77,31360.0,29.2849,29.2849,29.2694,29.2694,31360.0
2017-01-31 13:45:00,37.78,37.78,37.76,37.77,114626.0,29.2771,29.2771,29.2616,29.2694,114626.0
2017-01-31 13:50:00,37.77,37.78,37.76,37.77,29844.0,29.2694,29.2771,29.2616,29.2694,29844.0
2017-01-31 13:55:00,37.77,37.77,37.76,37.77,29255.0,29.2694,29.2694,29.2616,29.2694,29255.0
2017-01-31 14:00:00,37.77,37.77,37.76,37.77,65252.0,29.2694,29.2694,29.2616,29.2694,65252.0
2017-01-31 14:05:00,37.77,37.78,37.76,37.77,62879.0,29.2694,29.2771,29.2616,29.2694,62879.0
2017-01-31 14:10:00,37.78,37.8,37.77,37.8,114766.0,29.2771,29.2926,29.2694,29.2926,114766.0
2017-01-31 14:15:00,37.8,37.81,37.79,37.8,126754.0,29.2926,29.3004,29.2849,29.2926,126754.0
2017-01-31 14:20:00,37.8,37.83,37.79,37.82,174289.0,29.2926,29.3159,29.2849,29.3081,174289.0
2017-01-31 14:25:00,37.82,37.85,37.82,37.85,1829215.0,29.3081,29.3314,29.3081,29.3314,1829215.0
2017-01-31 14:30:00,37.84,37.86,37.83,37.84,8357008.0,29.3236,29.3391,29.3159,29.3236,8357008.0
2017-01-31 14:35:00,37.85,37.86,37.84,37.86,1545906.0,29.3314,29.3391,29.3236,29.3391,1545906.0
2017-01-31 14:40:00,37.86,37.86,37.85,37.86,264338.0,29.3391,29.3391,29.3314,29.3391,264338.0
2017-01-31 14:45:00,37.86,37.87,37.85,37.87,177920.0,29.3391,29.3469,29.3314,29.3469,177920.0
2017-01-31 14:50:00,37.87,37.87,37.85,37.87,270072.0,29.3469,29.3469,29.3314,29.3469,270072.0
2017-01-31 14:55:00,37.87,37.89,37.86,37.87,327484.0,29.3469,29.3624,29.3391,29.3469,327484.0
2017-01-31 15:00:00,37.88,37.89,37.87,37.88,221102.0,29.3546,29.3624,29.3469,29.3546,221102.0
2017-01-31 15:05:00,37.88,37.89,37.87,37.88,489392.0,29.3546,29.3624,29.3469,29.3546,489392.0
2017-01-31 15:10:00,37.88,37.9,37.87,37.9,211864.0,29.3546,29.3701,29.3469,29.3701,211864.0
2017-01-31 15:15:00,37.9,37.9,37.88,37.89,263203.0,29.3701,29.3701,29.3546,29.3624,263203.0
2017-01-31 15:20:00,37.89,37.9,37.88,37.9,157897.0,29.3624,29.3701,29.3546,29.3701,157897.0
2017-01-31 15:25:00,37.9,37.9,37.87,37.88,250894.0,29.3701,29.3701,29.3469,29.3546,250894.0
2017-01-31 15:30:00,37.88,37.9,37.87,37.9,297699.0,29.3546,29.3701,29.3469,29.3701,297699.0
2017-01-31 15:35:00,37.9,37.9,37.89,37.9,365781.0,29.3701,29.3701,29.3624,29.3701,365781.0
2017-01-31 15:40:00,37.9,37.91,37.89,37.91,513164.0,29.3701,29.3779,29.3624,29.3779,513164.0
2017-01-31 15:45:00,37.91,37.92,37.89,37.9,199467.0,29.3779,29.3856,29.3624,29.3701,199467.0
2017-01-31 15:50:00,37.9,37.9,37.87,37.89,429633.0,29.3701,29.3701,29.3469,29.3624,429633.0
2017-01-31 15:55:00,37.89,37.9,37.87,37.88,1014197.0,29.3624,29.3701,29.3469,29.3546,1014197.0
2017-02-01 09:30:00,38.1,38.1,38.06,38.09,145558.0,29.5251,29.5251,29.4941,29.5174,145558.0
2017-02-01 09:35:00,38.09,38.11,38.09,38.1,320821.0,29.5174,29.5329,29.5174,29.5251,320821.0
2017-02-01 09:40:00,38.09,38.1,38.08,38.09,51035.0,29.5174,29.5251,29.5096,29.5174,51035.0
2017-02-01 09:45:00,38.09,38.09,38.08,38.09,13198.0,29.5174,29.5174,29.5096,29.5174,13198.0
2017-02-01 09:50:00,38.09,38.1,38.06,38.07,347322.0,29.5174,29.5251,29.4941,29.5019,347322.0
2017-02-01 09:55:00,38.07,38.07,38.04,38.05,28309.0,29.5019,29.5019,29.4786,29.4864,28309.0
2017-02-01 10:00:00,38.05,38.05,38.0,38.0,379713.0,29.4864,29.4864,29.4476,29.4476,379713.0
2017-02-01 10:05:00,38.0,38.0,37.96,37.98,120250.0,29.4476,29.4476,29.4166,29.4321,120250.0
2017-02-01 10:10:00,37.98,37.98,37.95,37.96,93534.0,29.4321,29.4321,29.4089,29.4166,93534.0
2017-02-01 10:15:00,37.95,37.97,37.95,37.96,168870.0,29.4089,29.4244,29.4089,29.4166,168870.0
2017-02-01 10:20:00,37.96,37.98,37.96,37.97,88051.0,29.4166,29.4321,29.4166,29.4244,88051.0
2017-02-01 10:25:00,37.97,37.97,37.96,37.96,122415.0,29.4244,29.4244,29.4166,29.4166,122415.0
2017-02-01 10:30:00,37.96,37.98,37.95,37.96,83703.0,29.4166,29.4321,29.4089,29.4166,83703.0
2017-02-01 10:35:00,37.96,37.97,37.91,37.91,177779.0,29.4166,29.4244,29.3779,29.3779,177779.0
2017-02-01 10:40:00,37.91,37.94,37.91,37.94,108085.0,29.3779,29.4011,29.3779,29.4011,108085.0
2017-02-01 10:45:00,37.94,37.94,37.92,37.93,91547.0,29.4011,29.4011,29.3856,29.3934,91547.0
2017-02-01 10:50:00,37.94,37.95,37.92,37.95,55764.0,29.4011,29.4089,29.3856,29.4089,55764.0
2017-02-01 10:55:00,37.95,37.97,37.93,37.93,46253.0,29.4089,29.4244,29.3934,29.3934,46253.0
2017-02-01 11:00:00,37.94,37.96,37.93,37.95,46425.0,29.4011,29.4166,29.3934,29.4089,46425.0
2017-02-01 11:05:00,37.95,37.96,37.93,37.93,73059.0,29.4089,29.4166,29.3934,29.3934,73059.0
2017-02-01 11:10:00,37.94,37.96,37.93,37.96,59720.0,29.4011,29.4166,29.3934,29.4166,59720.0
2017-02-01 11:15:00,37.96,37.97,37.95,37.96,49146.0,29.4166,29.4244,29.4089,29.4166,49146.0
2017-02-01 11:20:00,37.97,37.97,37.95,37.95,64534.0,29.4244,29.4244,29.4089,29.4089,64534.0
2017-02-01 11:25:00,37.96,37.96,37.92,37.93,53193.0,29.4166,29.4166,29.3856,29.3934,53193.0
2017-02-01 11:30:00,37.93,37.95,37.92,37.94,51323.0,29.3934,29.4089,29.3856,29.4011,51323.0
2017-02-01 11:35:00,37.95,37.95,37.93,37.94,171076.0,29.4089,29.4089,29.3934,29.4011,171076.0
2017-02-01 11:40:00,37.95,37.95,37.93,37.94,122664.0,29.4089,29.4089,29.3934,29.4011,122664.0
2017-02-01 11:45:00,37.94,37.95,37.92,37.92,93773.0,29.4011,29.4089,29.3856,29.3856,93773.0
2017-02-01 11:50:00,37.92,37.93,37.91,37.93,47080.0,29.3856,29.3934,29.3779,29.3934,47080.0
2017-02-01 11:55:00,37.92,37.95,37.92,37.94,175733.0,29.3856,29.4089,29.3856,29.4011,175733.0
2017-02-01 12:00:00,37.95,37.96,37.94,37.95,31531.0,29.4089,29.4166,29.4011,29.4089,31531.0
2017-02-01 12:05:00,37.95,37.96,37.94,37.94,28449.0,29.4089,29.4166,29.4011,29.4011,28449.0
2017-02-01 12:10:00,37.95,37.95,37.94,37.94,31136.0,29.4089,29.4089,29.4011,29.4011,31136.0
2017-02-01 12:15:00,37.94,37.94,37.92,37.92,61374.0,29.4011,29.4011,29.3856,29.3856,61374.0
2017-02-01 12:20:00,37.92,37.94,37.92,37.93,61043.0,29.3856,29.4011,29.3856,29.3934,61043.0
2017-02-01 12:25:00,37.92,37.94,37.92,37.94,40243.0,29.3856,29.4011,29.3856,29.4011,40243.0
2017-02-01 12:30:00,37.95,37.96,37.94,37.96,35379.0,29.4089,29.4166,29.4011,29.4166,35379.0
2017-02-01 12:35:00,37.95,37.96,37.95,37.95,47522.0,29.4089,29.4166,29.4089,29.4089,47522.0
2017-02-01 12:40:00,37.96,37.97,37.96,37.97,22644.0,29.4166,29.4244,29.4166,29.4244,22644.0
2017-02-01 12:45:00,37.97,37.98,37.96,37.97,64175.0,29.4244,29.4321,29.4166,29.4244,64175.0
2017-02-01 12:50:00,37.96,37.98,37.96,37.98,53427.0,29.4166,29.4321,29.4166,29.4321,53427.0
2017-02-01 12:55:00,37.98,37.98,37.95,37.96,51248.0,29.4321,29.4321,29.4089,29.4166,51248.0
2017-02-01 13:00:00,37.96,37.97,37.95,37.97,75271.0,29.4166,29.4244,29.4089,29.4244,75271.0
2017-02-01 13:05:00,37.97,37.99,37.96,37.98,50799.0,29.4244,29.4399,29.4166,29.4321,50799.0
2017-02-01 13:10:00,37.98,37.99,37.97,37.98,33167.0,29.4321,29.4399,29.4244,29.4321,33167.0
2017-02-01 13:15:00,37.98,37.98,37.97,37.98,31652.0,29.4321,29.4321,29.4244,29.4321,31652.0
2017-02-01 13:20:00,37.98,37.98,37.96,37.97,27558.0,29.4321,29.4321,29.4166,29.4244,27558.0
2017-02-01 13:25:00,37.97,37.98,37.96,37.97,67182.0,29.4244,29.4321,29.4166,29.4244,67182.0
2017-02-01 13:30:00,37.98,37.98,37.97,37.98,9614.0,29.4321,29.4321,29.4244,29.4321,9614.0
2017-02-01 13:35:00,37.98,37.98,37.97,37.98,30929.0,29.4321,29.4321,29.4244,29.4321,30929.0
2017-02-01 13:40:00,37.97,37.98,37.96,37.98,49466.0,29.4244,29.4321,29.4166,29.4321,49466.0
2017-02-01 13:45:00,37.98,37.98,37.96,37.97,36261.0,29.4321,29.4321,29.4166,29.4244,36261.0
2017-02-01 13:50:00,37.96,37.98,37.95,37.95,67881.0,29.4166,29.4321,29.4089,29.4089,67881.0
2017-02-01 13:55:00,37.96,37.96,37.92,37.95,47691.0,29.4166,29.4166,29.3856,29.4089,47691.0
2017-02-01 14:00:00,37.95,38.03,37.93,38.0,259363.0,29.4089,29.4709,29.3934,29.4476,259363.0
2017-02-01 14:05:00,38.01,38.07,38.01,38.02,52446.0,29.4554,29.5019,29.4554,29.4631,52446.0
2017-02-01 14:10:00,38.02,38.04,38.0,38.02,223397.0,29.4631,29.4786,29.4476,29.4631,223397.0
2017-02-01 14:15:00,38.03,38.07,38.02,38.06,132646.0,29.4709,29.5019,29.4631,29.4941,132646.0
2017-02-01 14:20:00,38.06,38.08,38.05,38.07,91234.0,29.4941,29.5096,29.4864,29.5019,91234.0
2017-02-01 14:25:00,38.08,38.09,38.06,38.08,50956.0,29.5096,29.5174,29.4941,29.5096,50956.0
2017-02-01 14:30:00,38.08,38.09,38.05,38.05,58277.0,29.5096,29.5174,29.4864,29.4864,58277.0
2017-02-01 14:35:00,38.05,38.06,38.04,38.05,33140.0,29.4864,29.4941,29.4786,29.4864,33140.0
2017-02-01 14:40:00,38.05,38.07,38.04,38.07,134881.0,29.4864,29.5019,29.4786,29.5019,134881.0
2017-02-01 14:45:00,38.07,38.07,38.05,38.06,59915.0,29.5019,29.5019,29.4864,29.4941,59915.0
2017-02-01 14:50:00,38.05,38.06,38.03,38.05,104603.0,29.4864,29.4941,29.4709,29.4864,104603.0
2017-02-01 14:55:00,38.05,38.06,38.03,38.06,263493.0,29.4864,29.4941,29.4709,29.4941,263493.0
2017-02-01 15:00:00,38.05,38.06,38.03,38.05,800167.0,29.4864,29.4941,29.4709,29.4864,800167.0
2017-02-01 15:05:00,38.05,38.06,38.04,38.06,306423.0,29.4864,29.4941,29.4786,29.4941,306423.0
2017-02-01 15:10:00,38.05,38.07,38.04,38.05,130526.0,29.4864,29.5019,29.4786,29.4864,130526.0
2017-02-01 15:15:00,38.05,38.06,38.05,38.05,73531.0,29.4864,29.4941,29.4864,29.4864,73531.0
2017-02-01 15:20:00,38.05,38.07,38.05,38.06,41658.0,29.4864,29.5019,29.4864,29.4941,41658.0
2017-02-01 15:25:00,38.06,38.07,38.05,38.06,110748.0,29.4941,29.5019,29.4864,29.4941,110748.0
2017-02-01 15:30:00,38.06,38.07,38.05,38.05,43304.0,29.4941,29.5019,29.4864,29.4864,43304.0
2017-02-01 15:35:00,38.05,38.07,38.05,38.07,133955.0,29.4864,29.5019,29.4864,29.5019,133955.0
2017-02-01 15:40:00,38.07,38.08,38.07,38.08,56439.0,29.5019,29.5096,29.5019,29.5096,56439.0
2017-02-01 15:45:00,38.08,38.08,38.04,38.06,125026.0,29.5096,29.5096,29.4786,29.4941,125026.0
2017-02-01 15:50:00,38.06,38.06,38.03,38.04,96728.0,29.4941,29.4941,29.4709,29.4786,96728.0
2017-02-01 15:55:00,38.04,38.05,38.01,38.02,359728.0,29.4786,29.4864,29.4554,29.4631,359728.0
2017-02-02 09:30:00,38.09,38.11,38.07,38.09,192151.0,29.5174,29.5329,29.5019,29.5174,192151.0
2017-02-02 09:35:00,38.09,38.09,38.06,38.08,42580.0,29.5174,29.5174,29.4941,29.5096,42580.0
2017-02-02 09:40:00,38.07,38.11,38.06,38.11,25140.0,29.5019,29.5329,29.4941,29.5329,25140.0
2017-02-02 09:45:00,38.1,38.11,38.08,38.11,36387.0,29.5251,29.5329,29.5096,29.5329,36387.0
2017-02-02 09:50:00,38.11,38.11,38.09,38.11,43102.0,29.5329,29.5329,29.5174,29.5329,43102.0
2017-02-02 09:55:00,38.1,38.12,38.09,38.1,58264.0,29.5251,29.5406,29.5174,29.5251,58264.0
2017-02-02 10:00:00,38.11,38.11,38.09,38.11,66762.0,29.5329,29.5329,29.5174,29.5329,66762.0
2017-02-02 10:05:00,38.11,38.11,38.08,38.09,103331.0,29.5329,29.5329,29.5096,29.5174,103331.0
2017-02-02 10:10:00,38.09,38.11,38.08,38.11,58222.0,29.5174,29.5329,29.5096,29.5329,58222.0
2017-02-02 10:15:00,38.11,38.11,38.1,38.11,137770.0,29.5329,29.5329,29.5251,29.5329,137770.0
2017-02-02 10:20:00,38.11,38.11,38.08,38.09,101018.0,29.5329,29.5329,29.5096,29.5174,101018.0
2017-02-02 10:25:00,38.09,38.1,38.08,38.09,119761.0,29.5174,29.5251,29.5096,29.5174,119761.0
2017-02-02 10:30:00,38.09,38.09,38.06,38.07,79851.0,29.5174,29.5174,29.4941,29.5019,79851.0
2017-02-02 10:35:00,38.07,38.08,38.06,38.07,67161.0,29.5019,29.5096,29.4941,29.5019,67161.0
2017-02-02 10:40:00,38.07,38.07,38.05,38.06,90851.0,29.5019,29.5019,29.4864,29.4941,90851.0
2017-02-02 10:45:00,38.06,38.07,38.05,38.07,256734.0,29.4941,29.5019,29.4864,29.5019,256734.0
2017-02-02 10:50:00,38.07,38.07,38.06,38.07,224663.0,29.5019,29.5019,29.4941,29.5019,224663.0
2017-02-02 10:55:00,38.07,38.11,38.06,38.1,246301.0,29.5019,29.5329,29.4941,29.5251,246301.0
2017-02-02 11:00:00,38.1,38.12,38.1,38.12,341384.0,29.5251,29.5406,29.5251,29.5406,341384.0
2017-02-02 11:05:00,38.12,38.13,38.1,38.11,618581.0,29.5406,29.5484,29.5251,29.5329,618581.0
2017-02-02 11:10:00,38.11,38.12,38.08,38.09,201234.0,29.5329,29.5406,29.5096,29.5174,201234.0
2017-02-02 11:15:00,38.09,38.09,38.06,38.08,98869.0,29.5174,29.5174,29.4941,29.5096,98869.0
2017-02-02 11:20:00,38.08,38.09,38.07,38.08,110372.0,29.5096,29.5174,29.5019,29.5096,110372.0
2017-02-02 11:25:00,38.08,38.08,38.06,38.06,414375.0,29.5096,29.5096,29.4941,29.4941,414375.0
2017-02-02 11:30:00,38.07,38.07,38.05,38.06,60139.0,29.5019,29.5019,29.4864,29.4941,60139.0
2017-02-02 11:35:00,38.05,38.06,38.05,38.05,60151.0,29.4864,29.4941,29.4864,29.4864,60151.0
2017-02-02 11:40:00,38.05,38.06,38.03,38.04,75316.0,29.4864,29.4941,29.4709,29.4786,75316.0
2017-02-02 11:45:00,38.04,38.04,38.02,38.02,77963.0,29.4786,29.4786,29.4631,29.4631,77963.0
2017-02-02 11:50:00,38.02,38.03,38.01,38.01,63513.0,29.4631,29.4709,29.4554,29.4554,63513.0
2017-02-02 11:55:00,38.02,38.02,37.99,37.99,62299.0,29.4631,29.4631,29.4399,29.4399,62299.0
2017-02-02 12:00:00,37.99,38.0,37.98,38.0,64995.0,29.4399,29.4476,29.4321,29.4476,64995.0
2017-02-02 12:05:00,37.99,38.01,37.99,38.0,36380.0,29.4399,29.4554,29.4399,29.4476,36380.0
2017-02-02 12:10:00,38.0,38.01,37.98,38.0,57132.0,29.4476,29.4554,29.4321,29.4476,57132.0
2017-02-02 12:15:00,38.0,38.01,37.99,38.01,49844.0,29.4476,29.4554,29.4399,29.4554,49844.0
2017-02-02 12:20:00,38.0,38.01,37.99,38.0,75793.0,29.4476,29.4554,29.4399,29.4476,75793.0
2017-02-02 12:25:00,38.0,38.0,37.99,38.0,27047.0,29.4476,29.4476,29.4399,29.4476,27047.0
2017-02-02 12:30:00,38.0,38.02,38.0,38.02,42541.0,29.4476,29.4631,29.4476,29.4631,42541.0
2017-02-02 12:35:00,38.02,38.02,38.01,38.01,22927.0,29.4631,29.4631,29.4554,29.4554,22927.0
2017-02-02 12:40:00,38.02,38.03,38.01,38.03,45603.0,29.4631,29.4709,29.4554,29.4709,45603.0
2017-02-02 12:45:00,38.02,38.04,38.02,38.03,34826.0,29.4631,29.4786,29.4631,29.4709,34826.0
2017-02-02 12:50:00,38.03,38.04,38.02,38.03,34157.0,29.4709,29.4786,29.4631,29.4709,34157.0
2017-02-02 12:55:00,38.04,38.04,38.03,38.04,34841.0,29.4786,29.4786,29.4709,29.4786,34841.0
2017-02-02 13:00:00,38.04,38.05,38.03,38.04,30796.0,29.4786,29.4864,29.4709,29.4786,30796.0
2017-02-02 13:05:00,38.03,38.04,38.03,38.04,104579.0,29.4709,29.4786,29.4709,29.4786,104579.0
2017-02-02 13:10:00,38.04,38.05,38.04,38.05,34920.0,29.4786,29.4864,29.4786,29.4864,34920.0
2017-02-02 13:15:00,38.05,38.05,38.02,38.02,83898.0,29.4864,29.4864,29.4631,29.4631,83898.0
2017-02-02 13:20:00,38.03,38.03,38.02,38.03,53934.0,29.4709,29.4709,29.4631,29.4709,53934.0
2017-02-02 13:25:00,38.03,38.03,38.02,38.02,28075.0,29.4709,29.4709,29.4631,29.4631,28075.0
2017-02-02 13:30:00,38.02,38.04,38.02,38.03,54180.0,29.4631,29.4786,29.4631,29.4709,54180.0
2017-02-02 13:35:00,38.03,38.03,38.02,38.03,42143.0,29.4709,29.4709,29.4631,29.4709,42143.0
2017-02-02 13:40:00,38.03,38.06,38.03,38.06,61076.0,29.4709,29.4941,29.4709,29.4941,61076.0
2017-02-02 13:45:00,38.05,38.06,38.04,38.05,74027.0,29.4864,29.4941,29.4786,29.4864,74027.0
2017-02-02 13:50:00,38.05,38.06,38.04,38.05,85288.0,29.4864,29.4941,29.4786,29.4864,85288.0
2017-02-02 13:55:00,38.05,38.06,38.03,38.04,87547.0,29.4864,29.4941,29.4709,29.4786,87547.0
2017-02-02 14:00:00,38.04,38.04,38.01,38.02,201898.0,29.4786,29.4786,29.4554,29.4631,201898.0
2017-02-02 14:05:00,38.02,38.02,38.01,38.02,77270.0,29.4631,29.4631,29.4554,29.4631,77270.0
2017-02-02 14:10:00,38.02,38.02,38.01,38.02,115031.0,29.4631,29.4631,29.4554,29.4631,115031.0
2017-02-02 14:15:00,38.02,38.03,38.01,38.01,75801.0,29.4631,29.4709,29.4554,29.4554,75801.0
2017-02-02 14:20:00,38.01,38.02,37.98,37.99,157024.0,29.4554,29.4631,29.4321,29.4399,157024.0
2017-02-02 14:25:00,37.99,38.0,37.98,37.98,33823.0,29.4399,29.4476,29.4321,29.4321,33823.0
2017-02-02 14:30:00,37.98,37.99,37.96,37.97,145198.0,29.4321,29.4399,29.4166,29.4244,145198.0
2017-02-02 14:35:00,37.97,37.99,37.96,37.98,183749.0,29.4244,29.4399,29.4166,29.4321,183749.0
2017-02-02 14:40:00,37.98,37.99,37.97,37.98,91709.0,29.4321,29.4399,29.4244,29.4321,91709.0
2017-02-02 14:45:00,37.99,37.99,37.97,37.98,59473.0,29.4399,29.4399,29.4244,29.4321,59473.0
2017-02-02 14:50:00,37.98,37.99,37.97,37.98,59750.0,29.4321,29.4399,29.4244,29.4321,59750.0
2017-02-02 14:55:00,37.98,38.0,37.98,38.0,143385.0,29.4321,29.4476,29.4321,29.4476,143385.0
2017-02-02 15:00:00,37.99,38.0,37.98,37.99,101613.0,29.4399,29.4476,29.4321,29.4399,101613.0
2017-02-02 15:05:00,37.99,38.0,37.98,37.99,59287.0,29.4399,29.4476,29.4321,29.4399,59287.0
2017-02-02 15:10:00,38.0,38.01,37.99,38.01,62868.0,29.4476,29.4554,29.4399,29.4554,62868.0
2017-02-02 15:15:00,38.01,38.01,38.0,38.01,77923.0,29.4554,29.4554,29.4476,29.4554,77923.0
2017-02-02 15:20:00,38.01,38.03,38.0,38.02,83254.0,29.4554,29.4709,29.4476,29.4631,83254.0
2017-02-02 15:25:00,38.02,38.04,38.02,38.04,64812.0,29.4631,29.4786,29.4631,29.4786,64812.0
2017-02-02 15:30:00,38.04,38.05,38.03,38.05,268595.0,29.4786,29.4864,29.4709,29.4864,268595.0
2017-02-02 15:35:00,38.05,38.05,38.03,38.03,98492.0,29.4864,29.4864,29.4709,29.4709,98492.0
2017-02-02 15:40:00,38.04,38.05,38.03,38.05,51828.0,29.4786,29.4864,29.4709,29.4864,51828.0
2017-02-02 15:45:00,38.05,38.06,38.04,38.05,152552.0,29.4864,29.4941,29.4786,29.4864,152552.0
2017-02-02 15:50:00,38.05,38.06,38.05,38.05,103521.0,29.4864,29.4941,29.4864,29.4864,103521.0
2017-02-02 15:55:00,38.05,38.07,38.05,38.07,311625.0,29.4864,29.5019,29.4864,29.5019,311625.0
2017-02-03 09:30:00,38.15,38.16,38.11,38.12,220645.0,29.5639,29.5716,29.5329,29.5406,220645.0
2017-02-03 09:35:00,38.12,38.13,38.11,38.12,32686.0,29.5406,29.5484,29.5329,29.5406,32686.0
2017-02-03 09:40:00,38.12,38.13,38.1,38.11,72544.0,29.5406,29.5484,29.5251,29.5329,72544.0
2017-02-03 09:45:00,38.1,38.12,38.1,38.11,35130.0,29.5251,29.5406,29.5251,29.5329,35130.0
2017-02-03 09:50:00,38.11,38.11,38.09,38.09,91075.0,29.5329,29.5329,29.5174,29.5174,91075.0
2017-02-03 09:55:00,38.1,38.11,38.09,38.11,129357.0,29.5251,29.5329,29.5174,29.5329,129357.0
2017-02-03 10:00:00,38.11,38.16,38.11,38.15,145418.0,29.5329,29.5716,29.5329,29.5639,145418.0
2017-02-03 10:05:00,38.15,38.16,38.14,38.15,54487.0,29.5639,29.5716,29.5561,29.5639,54487.0
2017-02-03 10:10:00,38.15,38.18,38.15,38.18,81834.0,29.5639,29.5871,29.5639,29.5871,81834.0
2017-02-03 10:15:00,38.18,38.21,38.17,38.2,65910.0,29.5871,29.6104,29.5794,29.6026,65910.0
2017-02-03 10:20:00,38.2,38.24,38.2,38.23,70747.0,29.6026,29.6336,29.6026,29.6259,70747.0
2017-02-03 10:25:00,38.22,38.25,38.22,38.23,39525.0,29.6181,29.6414,29.6181,29.6259,39525.0
2017-02-03 10:30:00,38.23,38.24,38.22,38.23,121285.0,29.6259,29.6336,29.6181,29.6259,121285.0
2017-02-03 10:35:00,38.23,38.24,38.22,38.22,77407.0,29.6259,29.6336,29.6181,29.6181,77407.0
2017-02-03 10:40:00,38.23,38.25,38.23,38.25,42957.0,29.6259,29.6414,29.6259,29.6414,42957.0
2017-02-03 10:45:00,38.25,38.26,38.24,38.26,48691.0,29.6414,29.6491,29.6336,29.6491,48691.0
2017-02-03 10:50:00,38.26,38.26,38.24,38.25,47076.0,29.6491,29.6491,29.6336,29.6414,47076.0
2017-02-03 10:55:00,38.25,38.25,38.23,38.24,44701.0,29.6414,29.6414,29.6259,29.6336,44701.0
2017-02-03 11:00:00,38.24,38.26,38.23,38.25,175906.0,29.6336,29.6491,29.6259,29.6414,175906.0
2017-02-03 11:05:00,38.26,38.26,38.24,38.25,34270.0,29.6491,29.6491,29.6336,29.6414,34270.0
2017-02-03 11:10:00,38.25,38.26,38.24,38.25,71166.0,29.6414,29.6491,29.6336,29.6414,71166.0
2017-02-03 11:15:00,38.24,38.25,38.24,38.25,54251.0,29.6336,29.6414,29.6336,29.6414,54251.0
2017-02-03 11:20:00,38.24,38.25,38.22,38.23,120644.0,29.6336,29.6414,29.6181,29.6259,120644.0
2017-02-03 11:25:00,38.23,38.24,38.22,38.23,21067.0,29.6259,29.6336,29.6181,29.6259,21067.0
2017-02-03 11:30:00,38.23,38.23,38.21,38.22,80247.0,29.6259,29.6259,29.6104,29.6181,80247.0
2017-02-03 11:35:00,38.22,38.23,38.2,38.22,156144.0,29.6181,29.6259,29.6026,29.6181,156144.0
2017-02-03 11:40:00,38.22,38.23,38.21,38.22,27421.0,29.6181,29.6259,29.6104,29.6181,27421.0
2017-02-03 11:45:00,38.22,38.22,38.2,38.21,25334.0,29.6181,29.6181,29.6026,29.6104,25334.0
2017-02-03 11:50:00,38.22,38.22,38.21,38.22,12797.0,29.6181,29.6181,29.6104,29.6181,12797.0
2017-02-03 11:55:00,38.22,38.23,38.21,38.23,49236.0,29.6181,29.6259,29.6104,29.6259,49236.0
2017-02-03 12:00:00,38.23,38.26,38.22,38.25,56349.0,29.6259,29.6491,29.6181,29.6414,56349.0
2017-02-03 12:05:00,38.25,38.26,38.24,38.25,52843.0,29.6414,29.6491,29.6336,29.6414,52843.0
2017-02-03 12:10:00,38.25,38.25,38.24,38.25,39273.0,29.6414,29.6414,29.6336,29.6414,39273.0
2017-02-03 12:15:00,38.24,38.25,38.24,38.24,15175.0,29.6336,29.6414,29.6336,29.6336,15175.0
2017-02-03 12:20:00,38.24,38.26,38.24,38.26,42474.0,29.6336,29.6491,29.6336,29.6491,42474.0
2017-02-03 12:25:00,38.25,38.26,38.24,38.24,92501.0,29.6414,29.6491,29.6336,29.6336,92501.0
2017-02-03 12:30:00,38.25,38.25,38.24,38.25,20803.0,29.6414,29.6414,29.6336,29.6414,20803.0
2017-02-03 12:35:00,38.25,38.26,38.24,38.25,38958.0,29.6414,29.6491,29.6336,29.6414,38958.0
2017-02-03 12:40:00,38.25,38.25,38.24,38.25,63243.0,29.6414,29.6414,29.6336,29.6414,63243.0
2017-02-03 12:45:00,38.25,38.25,38.24,38.24,55617.0,29.6414,29.6414,29.6336,29.6336,55617.0
2017-02-03 12:50:00,38.25,38.25,38.24,38.25,60300.0,29.6414,29.6414,29.6336,29.6414,60300.0
2017-02-03 12:55:00,38.25,38.25,38.24,38.24,17362.0,29.6414,29.6414,29.6336,29.6336,17362.0
2017-02-03 13:00:00,38.24,38.25,38.24,38.24,21808.0,29.6336,29.6414,29.6336,29.6336,21808.0
2017-02-03 13:05:00,38.25,38.25,38.24,38.25,54797.0,29.6414,29.6414,29.6336,29.6414,54797.0
2017-02-03 13:10:00,38.25,38.25,38.24,38.25,36491.0,29.6414,29.6414,29.6336,29.6414,36491.0
2017-02-03 13:15:00,38.25,38.25,38.23,38.24,46567.0,29.6414,29.6414,29.6259,29.6336,46567.0
2017-02-03 13:20:00,38.24,38.24,38.23,38.24,22581.0,29.6336,29.6336,29.6259,29.6336,22581.0
2017-02-03 13:25:00,38.24,38.24,38.22,38.23,47279.0,29.6336,29.6336,29.6181,29.6259,47279.0
2017-02-03 13:30:00,38.23,38.23,38.22,38.23,23087.0,29.6259,29.6259,29.6181,29.6259,23087.0
2017-02-03 13:35:00,38.23,38.23,38.18,38.2,100842.0,29.6259,29.6259,29.5871,29.6026,100842.0
2017-02-03 13:40:00,38.21,38.21,38.18,38.18,33305.0,29.6104,29.6104,29.5871,29.5871,33305.0
2017-02-03 13:45:00,38.19,38.19,38.18,38.18,25073.0,29.5949,29.5949,29.5871,29.5871,25073.0
2017-02-03 13:50:00,38.19,38.2,38.18,38.2,84832.0,29.5949,29.6026,29.5871,29.6026,84832.0
2017-02-03 13:55:00,38.2,38.2,38.18,38.19,32663.0,29.6026,29.6026,29.5871,29.5949,32663.0
2017-02-03 14:00:00,38.19,38.19,38.17,38.17,49133.0,29.5949,29.5949,29.5794,29.5794,49133.0
2017-02-03 14:05:00,38.17,38.18,38.16,38.17,50966.0,29.5794,29.5871,29.5716,29.5794,50966.0
2017-02-03 14:10:00,38.17,38.18,38.17,38.17,60738.0,29.5794,29.5871,29.5794,29.5794,60738.0
2017-02-03 14:15:00,38.18,38.19,38.17,38.18,83840.0,29.5871,29.5949,29.5794,29.5871,83840.0
2017-02-03 14:20:00,38.18,38.18,38.17,38.18,99772.0,29.5871,29.5871,29.5794,29.5871,99772.0
2017-02-03 14:25:00,38.17,38.18,38.16,38.18,71190.0,29.5794,29.5871,29.5716,29.5871,71190.0
2017-02-03 14:30:00,38.18,38.18,38.17,38.18,64401.0,29.5871,29.5871,29.5794,29.5871,64401.0
2017-02-03 14:35:00,38.18,38.19,38.17,38.19,66519.0,29.5871,29.5949,29.5794,29.5949,66519.0
2017-02-03 14:40:00,38.19,38.19,38.16,38.18,76882.0,29.5949,29.5949,29.5716,29.5871,76882.0
2017-02-03 14:45:00,38.17,38.18,38.16,38.18,124510.0,29.5794,29.5871,29.5716,29.5871,124510.0
2017-02-03 14:50:00,38.17,38.19,38.17,38.19,58387.0,29.5794,29.5949,29.5794,29.5949,58387.0
2017-02-03 14:55:00,38.19,38.2,38.18,38.19,56239.0,29.5949,29.6026,29.5871,29.5949,56239.0
2017-02-03 15:00:00,38.19,38.19,38.18,38.19,63889.0,29.5949,29.5949,29.5871,29.5949,63889.0
2017-02-03 15:05:00,38.19,38.2,38.18,38.19,70729.0,29.5949,29.6026,29.5871,29.5949,70729.0
2017-02-03 15:10:00,38.2,38.2,38.19,38.2,33379.0,29.6026,29.6026,29.5949,29.6026,33379.0
2017-02-03 15:15:00,38.2,38.2,38.19,38.19,50460.0,29.6026,29.6026,29.5949,29.5949,50460.0
2017-02-03 15:20:00,38.2,38.2,38.19,38.2,109930.0,29.6026,29.6026,29.5949,29.6026,109930.0
2017-02-03 15:25:00,38.2,38.2,38.18,38.2,124320.0,29.6026,29.6026,29.5871,29.6026,124320.0
2017-02-03 15:30:00,38.2,38.21,38.19,38.2,86000.0,29.6026,29.6104,29.5949,29.6026,86000.0
2017-02-03 15:35:00,38.21,38.21,38.2,38.21,118458.0,29.6104,29.6104,29.6026,29.6104,118458.0
2017-02-03 15:40:00,38.21,38.22,38.2,38.21,155336.0,29.6104,29.6181,29.6026,29.6104,155336.0
2017-02-03 15:45:00,38.21,38.22,38.2,38.21,202862.0,29.6104,29.6181,29.6026,29.6104,202862.0
2017-02-03 15:50:00,38.2,38.22,38.2,38.21,241836.0,29.6026,29.6181,29.6026,29.6104,241836.0
2017-02-03 15:55:00,38.21,38.23,38.19,38.23,653279.0,29.6104,29.6259,29.5949,29.6259,653279.0
2017-02-06 09:30:00,37.88,37.91,37.85,37.9,187793.0,29.3546,29.3779,29.3314,29.3701,187793.0
2017-02-06 09:35:00,37.91,37.92,37.88,37.91,41290.0,29.3779,29.3856,29.3546,29.3779,41290.0
2017-02-06 09:40:00,37.9,37.91,37.89,37.9,45994.0,29.3701,29.3779,29.3624,29.3701,45994.0
2017-02-06 09:45:00,37.89,37.9,37.87,37.89,237963.0,29.3624,29.3701,29.3469,29.3624,237963.0
2017-02-06 09:50:00,37.89,37.9,37.86,37.9,67665.0,29.3624,29.3701,29.3391,29.3701,67665.0
2017-02-06 09:55:00,37.9,37.92,37.89,37.91,71240.0,29.3701,29.3856,29.3624,29.3779,71240.0
2017-02-06 10:00:00,37.91,37.92,37.88,37.9,203286.0,29.3779,29.3856,29.3546,29.3701,203286.0
2017-02-06 10:05:00,37.89,37.9,37.87,37.88,39341.0,29.3624,29.3701,29.3469,29.3546,39341.0
2017-02-06 10:10:00,37.88,37.88,37.85,37.86,195982.0,29.3546,29.3546,29.3314,29.3391,195982.0
2017-02-06 10:15:00,37.86,37.89,37.85,37.87,64923.0,29.3391,29.3624,29.3314,29.3469,64923.0
2017-02-06 10:20:00,37.87,37.88,37.86,37.88,58955.0,29.3469,29.3546,29.3391,29.3546,58955.0
2017-02-06 10:25:00,37.88,37.9,37.87,37.89,69826.0,29.3546,29.3701,29.3469,29.3624,69826.0
2017-02-06 10:30:00,37.89,37.89,37.86,37.87,46298.0,29.3624,29.3624,29.3391,29.3469,46298.0
2017-02-06 10:35:00,37.87,37.88,37.86,37.87,61880.0,29.3469,29.3546,29.3391,29.3469,61880.0
2017-02-06 10:40:00,37.86,37.88,37.86,37.87,52816.0,29.3391,29.3546,29.3391,29.3469,52816.0
2017-02-06 10:45:00,37.87,37.88,37.85,37.86,78882.0,29.3469,29.3546,29.3314,29.3391,78882.0
2017-02-06 10:50:00,37.85,37.86,37.84,37.85,40854.0,29.3314,29.3391,29.3236,29.3314,40854.0
2017-02-06 10:55:00,37.84,37.86,37.84,37.86,98274.0,29.3236,29.3391,29.3236,29.3391,98274.0
2017-02-06 11:00:00,37.85,37.87,37.85,37.87,56165.0,29.3314,29.3469,29.3314,29.3469,56165.0
2017-02-06 11:05:00,37.87,37.88,37.86,37.88,73537.0,29.3469,29.3546,29.3391,29.3546,73537.0
2017-02-06 11:10:00,37.87,37.89,37.87,37.89,32087.0,29.3469,29.3624,29.3469,29.3624,32087.0
2017-02-06 11:15:00,37.89,37.9,37.88,37.89,67367.0,29.3624,29.3701,29.3546,29.3624,67367.0
2017-02-06 11:20:00,37.88,37.9,37.88,37.9,44161.0,29.3546,29.3701,29.3546,29.3701,44161.0
2017-02-06 11:25:00,37.9,37.91,37.88,37.88,58506.0,29.3701,29.3779,29.3546,29.3546,58506.0
2017-02-06 11:30:00,37.89,37.89,37.86,37.87,81718.0,29.3624,29.3624,29.3391,29.3469,81718.0
2017-02-06 11:35:00,37.86,37.88,37.85,37.87,47306.0,29.3391,29.3546,29.3314,29.3469,47306.0
2017-02-06 11:40:00,37.88,37.88,37.86,37.87,44071.0,29.3546,29.3546,29.3391,29.3469,44071.0
2017-02-06 11:45:00,37.87,37.87,37.85,37.86,62729.0,29.3469,29.3469,29.3314,29.3391,62729.0
2017-02-06 11:50:00,37.86,37.87,37.85,37.86,37060.0,29.3391,29.3469,29.3314,29.3391,37060.0
2017-02-06 11:55:00,37.87,37.87,37.85,37.85,24983.0,29.3469,29.3469,29.3314,29.3314,24983.0
2017-02-06 12:00:00,37.86,37.86,37.84,37.85,55122.0,29.3391,29.3391,29.3236,29.3314,55122.0
2017-02-06 12:05:00,37.85,37.85,37.84,37.84,30717.0,29.3314,29.3314,29.3236,29.3236,30717.0
2017-02-06 12:10:00,37.84,37.85,37.84,37.85,23380.0,29.3236,29.3314,29.3236,29.3314,23380.0
2017-02-06 12:15:00,37.84,37.86,37.84,37.85,121710.0,29.3236,29.3391,29.3236,29.3314,121710.0
2017-02-06 12:20:00,37.86,37.86,37.85,37.86,576071.0,29.3391,29.3391,29.3314,29.3391,576071.0
2017-02-06 12:25:00,37.86,37.86,37.85,37.86,221493.0,29.3391,29.3391,29.3314,29.3391,221493.0
2017-02-06 12:30:00,37.86,37.86,37.85,37.86,32908.0,29.3391,29.3391,29.3314,29.3391,32908.0
2017-02-06 12:35:00,37.86,37.86,37.84,37.86,314434.0,29.3391,29.3391,29.3236,29.3391,314434.0
2017-02-06 12:40:00,37.86,37.86,37.85,37.86,10413.0,29.3391,29.3391,29.3314,29.3391,10413.0
2017-02-06 12:45:00,37.86,37.86,37.84,37.86,98196.0,29.3391,29.3391,29.3236,29.3391,98196.0
2017-02-06 12:50:00,37.85,37.87,37.85,37.87,61456.0,29.3314,29.3469,29.3314,29.3469,61456.0
2017-02-06 12:55:00,37.87,37.87,37.85,37.86,633627.0,29.3469,29.3469,29.3314,29.3391,633627.0
2017-02-06 13:00:00,37.86,37.86,37.83,37.84,499668.0,29.3391,29.3391,29.3159,29.3236,499668.0
2017-02-06 13:05:00,37.84,37.85,37.82,37.84,93502.0,29.3236,29.3314,29.3081,29.3236,93502.0
2017-02-06 13:10:00,37.84,37.84,37.83,37.84,24964.0,29.3236,29.3236,29.3159,29.3236,24964.0
2017-02-06 13:15:00,37.83,37.84,37.82,37.83,33182.0,29.3159,29.3236,29.3081,29.3159,33182.0
2017-02-06 13:20:00,37.83,37.84,37.82,37.84,27952.0,29.3159,29.3236,29.3081,29.3236,27952.0
2017-02-06 13:25:00,37.83,37.84,37.82,37.84,22409.0,29.3159,29.3236,29.3081,29.3236,22409.0
2017-02-06 13:30:00,37.83,37.83,37.82,37.83,1148141.0,29.3159,29.3159,29.3081,29.3159,1148141.0
2017-02-06 13:35:00,37.83,37.85,37.82,37.84,80195.0,29.3159,29.3314,29.3081,29.3236,80195.0
2017-02-06 13:40:00,37.84,37.86,37.84,37.86,24566.0,29.3236,29.3391,29.3236,29.3391,24566.0
2017-02-06 13:45:00,37.86,37.86,37.85,37.86,51245.0,29.3391,29.3391,29.3314,29.3391,51245.0
2017-02-06 13:50:00,37.86,37.88,37.86,37.88,49043.0,29.3391,29.3546,29.3391,29.3546,49043.0
2017-02-06 13:55:00,37.88,37.89,37.87,37.89,38794.0,29.3546,29.3624,29.3469,29.3624,38794.0
2017-02-06 14:00:00,37.89,37.89,37.88,37.88,33567.0,29.3624,29.3624,29.3546,29.3546,33567.0
2017-02-06 14:05:00,37.89,37.89,37.88,37.89,51464.0,29.3624,29.3624,29.3546,29.3624,51464.0
2017-02-06 14:10:00,37.89,37.89,37.88,37.89,86640.0,29.3624,29.3624,29.3546,29.3624,86640.0
2017-02-06 14:15:00,37.89,37.9,37.89,37.9,156301.0,29.3624,29.3701,29.3624,29.3701,156301.0
2017-02-06 14:20:00,37.9,37.91,37.89,37.9,367787.0,29.3701,29.3779,29.3624,29.3701,367787.0
2017-02-06 14:25:00,37.91,37.92,37.9,37.91,51431.0,29.3779,29.3856,29.3701,29.3779,51431.0
2017-02-06 14:30:00,37.92,37.93,37.91,37.93,235680.0,29.3856,29.3934,29.3779,29.3934,235680.0
2017-02-06 14:35:00,37.93,37.93,37.91,37.92,212756.0,29.3934,29.3934,29.3779,29.3856,212756.0
2017-02-06 14:40:00,37.92,37.92,37.91,37.92,188537.0,29.3856,29.3856,29.3779,29.3856,188537.0
2017-02-06 14:45:00,37.92,37.92,37.91,37.91,57072.0,29.3856,29.3856,29.3779,29.3779,57072.0
2017-02-06 14:50:00,37.91,37.92,37.89,37.9,66039.0,29.3779,29.3856,29.3624,29.3701,66039.0
2017-02-06 14:55:00,37.9,37.91,37.89,37.9,48306.0,29.3701,29.3779,29.3624,29.3701,48306.0
2017-02-06 15:00:00,37.91,37.91,37.9,37.91,38668.0,29.3779,29.3779,29.3701,29.3779,38668.0
2017-02-06 15:05:00,37.91,37.91,37.9,37.91,57071.0,29.3779,29.3779,29.3701,29.3779,57071.0
2017-02-06 15:10:00,37.91,37.91,37.9,37.91,28955.0,29.3779,29.3779,29.3701,29.3779,28955.0
2017-02-06 15:15:00,37.9,37.92,37.9,37.91,59933.0,29.3701,29.3856,29.3701,29.3779,59933.0
2017-02-06 15:20:00,37.91,37.92,37.91,37.91,38464.0,29.3779,29.3856,29.3779,29.3779,38464.0
2017-02-06 15:25:00,37.91,37.93,37.91,37.93,95740.0,29.3779,29.3934,29.3779,29.3934,95740.0
2017-02-06 15:30:00,37.93,37.93,37.92,37.93,32792.0,29.3934,29.3934,29.3856,29.3934,32792.0
2017-02-06 15:35:00,37.93,37.94,37.92,37.94,64482.0,29.3934,29.4011,29.3856,29.4011,64482.0
2017-02-06 15:40:00,37.94,37.95,37.94,37.95,107391.0,29.4011,29.4089,29.4011,29.4089,107391.0
2017-02-06 15:45:00,37.95,37.95,37.92,37.93,218470.0,29.4089,29.4089,29.3856,29.3934,218470.0
2017-02-06 15:50:00,37.92,37.94,37.92,37.94,108521.0,29.3856,29.4011,29.3856,29.4011,108521.0
2017-02-06 15:55:00,37.93,37.96,37.93,37.96,197040.0,29.3934,29.4166,29.3934,29.4166,197040.0
2017-02-07 09:30:00,37.88,37.89,37.85,37.86,214177.0,29.3546,29.3624,29.3314,29.3391,214177.0
2017-02-07 09:35:00,37.86,37.88,37.85,37.88,31987.0,29.3391,29.3546,29.3314,29.3546,31987.0
2017-02-07 09:40:00,37.88,37.89,37.86,37.89,48859.0,29.3546,29.3624,29.3391,29.3624,48859.0
2017-02-07 09:45:00,37.88,37.89,37.87,37.88,36002.0,29.3546,29.3624,29.3469,29.3546,36002.0
2017-02-07 09:50:00,37.88,37.88,37.86,37.88,33439.0,29.3546,29.3546,29.3391,29.3546,33439.0
2017-02-07 09:55:00,37.88,37.88,37.86,37.87,19942.0,29.3546,29.3546,29.3391,29.3469,19942.0
2017-02-07 10:00:00,37.87,37.87,37.85,37.86,316039.0,29.3469,29.3469,29.3314,29.3391,316039.0
2017-02-07 10:05:00,37.86,37.87,37.84,37.86,152520.0,29.3391,29.3469,29.3236,29.3391,152520.0
2017-02-07 10:10:00,37.86,37.88,37.85,37.87,135577.0,29.3391,29.3546,29.3314,29.3469,135577.0
2017-02-07 10:15:00,37.87,37.89,37.86,37.89,39995.0,29.3469,29.3624,29.3391,29.3624,39995.0
2017-02-07 10:20:00,37.89,37.89,37.86,37.87,66827.0,29.3624,29.3624,29.3391,29.3469,66827.0
2017-02-07 10:25:00,37.86,37.89,37.86,37.88,85838.0,29.3391,29.3624,29.3391,29.3546,85838.0
2017-02-07 10:30:00,37.88,37.89,37.86,37.86,77172.0,29.3546,29.3624,29.3391,29.3391,77172.0
2017-02-07 10:35:00,37.87,37.89,37.86,37.88,64631.0,29.3469,29.3624,29.3391,29.3546,64631.0
2017-02-07 10:40:00,37.89,37.9,37.88,37.89,48939.0,29.3624,29.3701,29.3546,29.3624,48939.0
2017-02-07 10:45:00,37.89,37.9,37.88,37.9,74855.0,29.3624,29.3701,29.3546,29.3701,74855.0
2017-02-07 10:50:00,37.9,37.9,37.87,37.88,50344.0,29.3701,29.3701,29.3469,29.3546,50344.0
2017-02-07 10:55:00,37.88,37.89,37.87,37.89,64227.0,29.3546,29.3624,29.3469,29.3624,64227.0
2017-02-07 11:00:00,37.89,37.91,37.88,37.9,40464.0,29.3624,29.3779,29.3546,29.3701,40464.0
2017-02-07 11:05:00,37.9,37.91,37.88,37.89,63720.0,29.3701,29.3779,29.3546,29.3624,63720.0
2017-02-07 11:10:00,37.89,37.9,37.88,37.89,56869.0,29.3624,29.3701,29.3546,29.3624,56869.0
2017-02-07 11:15:00,37.89,37.9,37.88,37.89,3101306.0,29.3624,29.3701,29.3546,29.3624,3101306.0
2017-02-07 11:20:00,37.89,37.89,37.87,37.88,90875.0,29.3624,29.3624,29.3469,29.3546,90875.0
2017-02-07 11:25:00,37.88,37.88,37.86,37.87,93729.0,29.3546,29.3546,29.3391,29.3469,93729.0
2017-02-07 11:30:00,37.87,37.89,37.86,37.89,37554.0,29.3469,29.3624,29.3391,29.3624,37554.0
2017-02-07 11:35:00,37.88,37.88,37.86,37.88,63770.0,29.3546,29.3546,29.3391,29.3546,63770.0
2017-02-07 11:40:00,37.87,37.89,37.86,37.88,67981.0,29.3469,29.3624,29.3391,29.3546,67981.0
2017-02-07 11:45:00,37.89,37.9,37.88,37.89,71311.0,29.3624,29.3701,29.3546,29.3624,71311.0
2017-02-07 11:50:00,37.89,37.9,37.88,37.89,150157.0,29.3624,29.3701,29.3546,29.3624,150157.0
2017-02-07 11:55:00,37.9,37.91,37.89,37.89,50280.0,29.3701,29.3779,29.3624,29.3624,50280.0
2017-02-07 12:00:00,37.89,37.91,37.89,37.91,33699.0,29.3624,29.3779,29.3624,29.3779,33699.0
2017-02-07 12:05:00,37.91,37.91,37.89,37.9,47709.0,29.3779,29.3779,29.3624,29.3701,47709.0
2017-02-07 12:10:00,37.9,37.92,37.9,37.92,64525.0,29.3701,29.3856,29.3701,29.3856,64525.0
2017-02-07 12:15:00,37.91,37.92,37.9,37.91,77538.0,29.3779,29.3856,29.3701,29.3779,77538.0
2017-02-07 12:20:00,37.91,37.91,37.89,37.89,62472.0,29.3779,29.3779,29.3624,29.3624,62472.0
2017-02-07 12:25:00,37.9,37.9,37.88,37.89,121745.0,29.3701,29.3701,29.3546,29.3624,121745.0
2017-02-07 12:30:00,37.89,37.9,37.88,37.88,80833.0,29.3624,29.3701,29.3546,29.3546,80833.0
2017-02-07 12:35:00,37.89,37.9,37.88,37.9,53211.0,29.3624,29.3701,29.3546,29.3701,53211.0
2017-02-07 12:40:00,37.9,37.9,37.87,37.88,70076.0,29.3701,29.3701,29.3469,29.3546,70076.0
2017-02-07 12:45:00,37.88,37.89,37.86,37.86,110018.0,29.3546,29.3624,29.3391,29.3391,110018.0
2017-02-07 12:50:00,37.86,37.87,37.86,37.87,61571.0,29.3391,29.3469,29.3391,29.3469,61571.0
2017-02-07 12:55:00,37.87,37.87,37.85,37.85,36191.0,29.3469,29.3469,29.3314,29.3314,36191.0
2017-02-07 13:00:00,37.85,37.86,37.85,37.85,18641.0,29.3314,29.3391,29.3314,29.3314,18641.0
2017-02-07 13:05:00,37.86,37.88,37.85,37.88,103758.0,29.3391,29.3546,29.3314,29.3546,103758.0
2017-02-07 13:10:00,37.88,37.91,37.88,37.9,80308.0,29.3546,29.3779,29.3546,29.3701,80308.0
2017-02-07 13:15:00,37.9,37.92,37.89,37.91,1055944.0,29.3701,29.3856,29.3624,29.3779,1055944.0
2017-02-07 13:20:00,37.91,37.92,37.89,37.9,68586.0,29.3779,29.3856,29.3624,29.3701,68586.0
2017-02-07 13:25:00,37.9,37.91,37.89,37.91,52566.0,29.3701,29.3779,29.3624,29.3779,52566.0
2017-02-07 13:30:00,37.9,37.91,37.89,37.9,37756.0,29.3701,29.3779,29.3624,29.3701,37756.0
2017-02-07 13:35:00,37.91,37.92,37.9,37.92,61079.0,29.3779,29.3856,29.3701,29.3856,61079.0
2017-02-07 13:40:00,37.92,37.92,37.9,37.91,124753.0,29.3856,29.3856,29.3701,29.3779,124753.0
2017-02-07 13:45:00,37.91,37.91,37.9,37.91,28746.0,29.3779,29.3779,29.3701,29.3779,28746.0
2017-02-07 13:50:00,37.91,37.92,37.9,37.91,91737.0,29.3779,29.3856,29.3701,29.3779,91737.0
2017-02-07 13:55:00,37.9,37.91,37.9,37.91,25634.0,29.3701,29.3779,29.3701,29.3779,25634.0
2017-02-07 14:00:00,37.91,37.91,37.89,37.9,49408.0,29.3779,29.3779,29.3624,29.3701,49408.0
2017-02-07 14:05:00,37.9,37.9,37.89,37.9,41657.0,29.3701,29.3701,29.3624,29.3701,41657.0
2017-02-07 14:10:00,37.89,37.9,37.88,37.89,120522.0,29.3624,29.3701,29.3546,29.3624,120522.0
2017-02-07 14:15:00,37.89,37.9,37.88,37.89,84485.0,29.3624,29.3701,29.3546,29.3624,84485.0
2017-02-07 14:20:00,37.89,37.89,37.88,37.89,79850.0,29.3624,29.3624,29.3546,29.3624,79850.0
2017-02-07 14:25:00,37.89,37.9,37.88,37.89,70496.0,29.3624,29.3701,29.3546,29.3624,70496.0
2017-02-07 14:30:00,37.89,37.91,37.89,37.9,75200.0,29.3624,29.3779,29.3624,29.3701,75200.0
2017-02-07 14:35:00,37.89,37.9,37.89,37.9,24103.0,29.3624,29.3701,29.3624,29.3701,24103.0
2017-02-07 14:40:00,37.89,37.91,37.88,37.91,132989.0,29.3624,29.3779,29.3546,29.3779,132989.0
2017-02-07 14:45:00,37.91,37.91,37.89,37.91,79509.0,29.3779,29.3779,29.3624,29.3779,79509.0
2017-02-07 14:50:00,37.91,37.91,37.9,37.91,54564.0,29.3779,29.3779,29.3701,29.3779,54564.0
2017-02-07 14:55:00,37.91,37.91,37.89,37.91,92427.0,29.3779,29.3779,29.3624,29.3779,92427.0
2017-02-07 15:00:00,37.91,37.93,37.9,37.93,270280.0,29.3779,29.3934,29.3701,29.3934,270280.0
2017-02-07 15:05:00,37.93,37.93,37.91,37.93,100509.0,29.3934,29.3934,29.3779,29.3934,100509.0
2017-02-07 15:10:00,37.93,37.93,37.91,37.91,81872.0,29.3934,29.3934,29.3779,29.3779,81872.0
2017-02-07 15:15:00,37.92,37.93,37.91,37.93,41517.0,29.3856,29.3934,29.3779,29.3934,41517.0
2017-02-07 15:20:00,37.93,37.93,37.9,37.91,96347.0,29.3934,29.3934,29.3701,29.3779,96347.0
2017-02-07 15:25:00,37.91,37.91,37.9,37.91,24305.0,29.3779,29.3779,29.3701,29.3779,24305.0
2017-02-07 15:30:00,37.91,37.91,37.9,37.9,73650.0,29.3779,29.3779,29.3701,29.3701,73650.0
2017-02-07 15:35:00,37.91,37.91,37.89,37.9,85816.0,29.3779,29.3779,29.3624,29.3701,85816.0
2017-02-07 15:40:00,37.9,37.9,37.89,37.9,69775.0,29.3701,29.3701,29.3624,29.3701,69775.0
2017-02-07 15:45:00,37.9,37.9,37.88,37.89,209851.0,29.3701,29.3701,29.3546,29.3624,209851.0
2017-02-07 15:50:00,37.89,37.89,37.88,37.89,57587.0,29.3624,29.3624,29.3546,29.3624,57587.0
2017-02-07 15:55:00,37.89,37.92,37.88,37.92,182572.0,29.3624,29.3856,29.3546,29.3856,182572.0
2017-02-08 09:30:00,37.91,37.91,37.85,37.87,125791.0,29.3779,29.3779,29.3314,29.3469,125791.0
2017-02-08 09:35:00,37.86,37.86,37.83,37.84,92139.0,29.3391,29.3391,29.3159,29.3236,92139.0
2017-02-08 09:40:00,37.84,37.87,37.84,37.87,37292.0,29.3236,29.3469,29.3236,29.3469,37292.0
2017-02-08 09:45:00,37.87,37.87,37.84,37.85,52306.0,29.3469,29.3469,29.3236,29.3314,52306.0
2017-02-08 09:50:00,37.85,37.86,37.83,37.84,32981.0,29.3314,29.3391,29.3159,29.3236,32981.0
2017-02-08 09:55:00,37.83,37.86,37.83,37.85,32617.0,29.3159,29.3391,29.3159,29.3314,32617.0
2017-02-08 10:00:00,37.85,37.85,37.83,37.85,148564.0,29.3314,29.3314,29.3159,29.3314,148564.0
2017-02-08 10:05:00,37.84,37.86,37.83,37.84,81461.0,29.3236,29.3391,29.3159,29.3236,81461.0
2017-02-08 10:10:00,37.84,37.88,37.83,37.87,156017.0,29.3236,29.3546,29.3159,29.3469,156017.0
2017-02-08 10:15:00,37.88,37.88,37.86,37.87,41454.0,29.3546,29.3546,29.3391,29.3469,41454.0
2017-02-08 10:20:00,37.87,37.88,37.86,37.87,64515.0,29.3469,29.3546,29.3391,29.3469,64515.0
2017-02-08 10:25:00,37.88,37.88,37.87,37.87,58677.0,29.3546,29.3546,29.3469,29.3469,58677.0
2017-02-08 10:30:00,37.87,37.88,37.85,37.86,73823.0,29.3469,29.3546,29.3314,29.3391,73823.0
2017-02-08 10:35:00,37.86,37.88,37.85,37.86,61260.0,29.3391,29.3546,29.3314,29.3391,61260.0
2017-02-08 10:40:00,37.87,37.91,37.85,37.9,140195.0,29.3469,29.3779,29.3314,29.3701,140195.0
2017-02-08 10:45:00,37.91,37.92,37.89,37.92,44313.0,29.3779,29.3856,29.3624,29.3856,44313.0
2017-02-08 10:50:00,37.92,37.94,37.92,37.93,28802.0,29.3856,29.4011,29.3856,29.3934,28802.0
2017-02-08 10:55:00,37.94,37.96,37.93,37.95,41447.0,29.4011,29.4166,29.3934,29.4089,41447.0
2017-02-08 11:00:00,37.95,37.99,37.95,37.98,115215.0,29.4089,29.4399,29.4089,29.4321,115215.0
2017-02-08 11:05:00,37.99,37.99,37.97,37.97,83922.0,29.4399,29.4399,29.4244,29.4244,83922.0
2017-02-08 11:10:00,37.97,37.98,37.97,37.97,72849.0,29.4244,29.4321,29.4244,29.4244,72849.0
2017-02-08 11:15:00,37.98,37.99,37.97,37.97,28314.0,29.4321,29.4399,29.4244,29.4244,28314.0
2017-02-08 11:20:00,37.98,38.0,37.97,37.98,52744.0,29.4321,29.4476,29.4244,29.4321,52744.0
2017-02-08 11:25:00,37.98,37.99,37.97,37.98,15928.0,29.4321,29.4399,29.4244,29.4321,15928.0
2017-02-08 11:30:00,37.98,37.99,37.97,37.98,33607.0,29.4321,29.4399,29.4244,29.4321,33607.0
2017-02-08 11:35:00,37.97,37.98,37.95,37.97,53746.0,29.4244,29.4321,29.4089,29.4244,53746.0
2017-02-08 11:40:00,37.97,37.98,37.96,37.96,28692.0,29.4244,29.4321,29.4166,29.4166,28692.0
2017-02-08 11:45:00,37.95,37.96,37.94,37.95,69044.0,29.4089,29.4166,29.4011,29.4089,69044.0
2017-02-08 11:50:00,37.95,37.97,37.94,37.96,47932.0,29.4089,29.4244,29.4011,29.4166,47932.0
2017-02-08 11:55:00,37.96,37.97,37.95,37.97,43290.0,29.4166,29.4244,29.4089,29.4244,43290.0
2017-02-08 12:00:00,37.97,37.99,37.97,37.98,49276.0,29.4244,29.4399,29.4244,29.4321,49276.0
2017-02-08 12:05:00,37.98,38.0,37.98,38.0,27214.0,29.4321,29.4476,29.4321,29.4476,27214.0
2017-02-08 12:10:00,38.0,38.0,37.98,37.98,41909.0,29.4476,29.4476,29.4321,29.4321,41909.0
2017-02-08 12:15:00,37.99,38.0,37.98,37.99,31052.0,29.4399,29.4476,29.4321,29.4399,31052.0
2017-02-08 12:20:00,38.0,38.0,37.99,38.0,88728.0,29.4476,29.4476,29.4399,29.4476,88728.0
2017-02-08 12:25:00,37.99,38.0,37.98,37.98,61683.0,29.4399,29.4476,29.4321,29.4321,61683.0
2017-02-08 12:30:00,37.99,37.99,37.98,37.99,13343.0,29.4399,29.4399,29.4321,29.4399,13343.0
2017-02-08 12:35:00,37.99,37.99,37.97,37.98,41934.0,29.4399,29.4399,29.4244,29.4321,41934.0
2017-02-08 12:40:00,37.98,37.99,37.97,37.98,38560.0,29.4321,29.4399,29.4244,29.4321,38560.0
2017-02-08 12:45:00,37.98,37.98,37.97,37.97,20016.0,29.4321,29.4321,29.4244,29.4244,20016.0
2017-02-08 12:50:00,37.97,37.98,37.97,37.98,80279.0,29.4244,29.4321,29.4244,29.4321,80279.0
2017-02-08 12:55:00,37.97,37.98,37.97,37.98,11433.0,29.4244,29.4321,29.4244,29.4321,11433.0
2017-02-08 13:00:00,37.98,37.98,37.95,37.97,46514.0,29.4321,29.4321,29.4089,29.4244,46514.0
2017-02-08 13:05:00,37.97,37.98,37.96,37.98,13750.0,29.4244,29.4321,29.4166,29.4321,13750.0
2017-02-08 13:10:00,37.97,37.98,37.96,37.96,32318.0,29.4244,29.4321,29.4166,29.4166,32318.0
2017-02-08 13:15:00,37.96,37.97,37.95,37.95,38685.0,29.4166,29.4244,29.4089,29.4089,38685.0
2017-02-08 13:20:00,37.96,37.96,37.95,37.95,19163.0,29.4166,29.4166,29.4089,29.4089,19163.0
2017-02-08 13:25:00,37.95,37.96,37.94,37.95,57275.0,29.4089,29.4166,29.4011,29.4089,57275.0
2017-02-08 13:30:00,37.95,37.96,37.94,37.95,33592.0,29.4089,29.4166,29.4011,29.4089,33592.0
2017-02-08 13:35:00,37.95,37.96,37.94,37.96,23681.0,29.4089,29.4166,29.4011,29.4166,23681.0
2017-02-08 13:40:00,37.95,37.96,37.94,37.96,52127.0,29.4089,29.4166,29.4011,29.4166,52127.0
2017-02-08 13:45:00,37.95,37.97,37.95,37.97,68156.0,29.4089,29.4244,29.4089,29.4244,68156.0
2017-02-08 13:50:00,37.97,37.98,37.96,37.97,314825.0,29.4244,29.4321,29.4166,29.4244,314825.0
2017-02-08 13:55:00,37.97,37.98,37.96,37.97,55456.0,29.4244,29.4321,29.4166,29.4244,55456.0
2017-02-08 14:00:00,37.97,37.98,37.96,37.98,49478.0,29.4244,29.4321,29.4166,29.4321,49478.0
2017-02-08 14:05:00,37.97,37.98,37.97,37.98,47275.0,29.4244,29.4321,29.4244,29.4321,47275.0
2017-02-08 14:10:00,37.97,37.98,37.97,37.98,113719.0,29.4244,29.4321,29.4244,29.4321,113719.0
2017-02-08 14:15:00,37.98,37.99,37.97,37.98,70113.0,29.4321,29.4399,29.4244,29.4321,70113.0
2017-02-08 14:20:00,37.98,37.99,37.97,37.98,98122.0,29.4321,29.4399,29.4244,29.4321,98122.0
2017-02-08 14:25:00,37.99,37.99,37.97,37.97,133354.0,29.4399,29.4399,29.4244,29.4244,133354.0
2017-02-08 14:30:00,37.98,37.99,37.97,37.98,59570.0,29.4321,29.4399,29.4244,29.4321,59570.0
2017-02-08 14:35:00,37.98,37.99,37.98,37.99,41903.0,29.4321,29.4399,29.4321,29.4399,41903.0
2017-02-08 14:40:00,37.98,37.99,37.97,37.98,105381.0,29.4321,29.4399,29.4244,29.4321,105381.0
2017-02-08 14:45:00,37.98,37.98,37.97,37.98,154118.0,29.4321,29.4321,29.4244,29.4321,154118.0
2017-02-08 14:50:00,37.98,37.99,37.97,37.98,79079.0,29.4321,29.4399,29.4244,29.4321,79079.0
2017-02-08 14:55:00,37.99,37.99,37.98,37.98,52424.0,29.4399,29.4399,29.4321,29.4321,52424.0
2017-02-08 15:00:00,37.99,37.99,37.96,37.98,234746.0,29.4399,29.4399,29.4166,29.4321,234746.0
2017-02-08 15:05:00,37.98,38.0,37.98,37.99,40661.0,29.4321,29.4476,29.4321,29.4399,40661.0
2017-02-08 15:10:00,38.0,38.0,37.99,38.0,32741.0,29.4476,29.4476,29.4399,29.4476,32741.0
2017-02-08 15:15:00,38.0,38.0,37.98,38.0,152761.0,29.4476,29.4476,29.4321,29.4476,152761.0
2017-02-08 15:20:00,37.99,38.0,37.98,37.99,48567.0,29.4399,29.4476,29.4321,29.4399,48567.0
2017-02-08 15:25:00,37.99,38.01,37.99,38.0,57242.0,29.4399,29.4554,29.4399,29.4476,57242.0
2017-02-08 15:30:00,38.0,38.01,37.99,38.0,105963.0,29.4476,29.4554,29.4399,29.4476,105963.0
2017-02-08 15:35:00,38.0,38.0,37.99,37.99,57799.0,29.4476,29.4476,29.4399,29.4399,57799.0
2017-02-08 15:40:00,38.0,38.01,37.99,38.01,76582.0,29.4476,29.4554,29.4399,29.4554,76582.0
2017-02-08 15:45:00,38.01,38.01,37.99,38.0,255107.0,29.4554,29.4554,29.4399,29.4476,255107.0
2017-02-08 15:50:00,38.0,38.0,37.99,38.0,47783.0,29.4476,29.4476,29.4399,29.4476,47783.0
2017-02-08 15:55:00,38.0,38.0,37.98,37.99,229747.0,29.4476,29.4476,29.4321,29.4399,229747.0
2017-02-09 09:30:00,38.05,38.07,38.04,38.04,178955.0,29.4864,29.5019,29.4786,29.4786,178955.0
2017-02-09 09:35:00,38.05,38.07,38.04,38.07,36318.0,29.4864,29.5019,29.4786,29.5019,36318.0
2017-02-09 09:40:00,38.07,38.08,38.06,38.07,38611.0,29.5019,29.5096,29.4941,29.5019,38611.0
2017-02-09 09:45:00,38.06,38.08,38.05,38.07,47090.0,29.4941,29.5096,29.4864,29.5019,47090.0
2017-02-09 09:50:00,38.06,38.08,38.06,38.07,55725.0,29.4941,29.5096,29.4941,29.5019,55725.0
2017-02-09 09:55:00,38.07,38.07,38.0,38.02,147092.0,29.5019,29.5019,29.4476,29.4631,147092.0
2017-02-09 10:00:00,38.02,38.03,38.0,38.0,202759.0,29.4631,29.4709,29.4476,29.4476,202759.0
2017-02-09 10:05:00,38.01,38.02,37.99,38.01,79347.0,29.4554,29.4631,29.4399,29.4554,79347.0
2017-02-09 10:10:00,38.01,38.04,37.99,38.04,79081.0,29.4554,29.4786,29.4399,29.4786,79081.0
2017-02-09 10:15:00,38.04,38.04,38.02,38.04,90594.0,29.4786,29.4786,29.4631,29.4786,90594.0
2017-02-09 10:20:00,38.04,38.05,38.02,38.02,183674.0,29.4786,29.4864,29.4631,29.4631,183674.0
2017-02-09 10:25:00,38.02,38.06,38.02,38.06,68246.0,29.4631,29.4941,29.4631,29.4941,68246.0
2017-02-09 10:30:00,38.05,38.07,38.02,38.02,112170.0,29.4864,29.5019,29.4631,29.4631,112170.0
2017-02-09 10:35:00,38.03,38.06,38.02,38.05,131773.0,29.4709,29.4941,29.4631,29.4864,131773.0
2017-02-09 10:40:00,38.05,38.08,38.05,38.07,62973.0,29.4864,29.5096,29.4864,29.5019,62973.0
2017-02-09 10:45:00,38.08,38.1,38.06,38.1,55219.0,29.5096,29.5251,29.4941,29.5251,55219.0
2017-02-09 10:50:00,38.09,38.1,38.08,38.09,47772.0,29.5174,29.5251,29.5096,29.5174,47772.0
2017-02-09 10:55:00,38.09,38.09,38.07,38.08,71608.0,29.5174,29.5174,29.5019,29.5096,71608.0
2017-02-09 11:00:00,38.09,38.09,38.05,38.06,103934.0,29.5174,29.5174,29.4864,29.4941,103934.0
2017-02-09 11:05:00,38.07,38.08,38.06,38.07,69388.0,29.5019,29.5096,29.4941,29.5019,69388.0
2017-02-09 11:10:00,38.06,38.08,38.06,38.08,57885.0,29.4941,29.5096,29.4941,29.5096,57885.0
2017-02-09 11:15:00,38.08,38.1,38.07,38.09,57941.0,29.5096,29.5251,29.5019,29.5174,57941.0
2017-02-09 11:20:00,38.09,38.12,38.09,38.12,83980.0,29.5174,29.5406,29.5174,29.5406,83980.0
2017-02-09 11:25:00,38.12,38.15,38.11,38.13,60374.0,29.5406,29.5639,29.5329,29.5484,60374.0
2017-02-09 11:30:00,38.13,38.13,38.1,38.11,92214.0,29.5484,29.5484,29.5251,29.5329,92214.0
2017-02-09 11:35:00,38.11,38.11,38.08,38.1,91585.0,29.5329,29.5329,29.5096,29.5251,91585.0
2017-02-09 11:40:00,38.09,38.1,38.08,38.08,33424.0,29.5174,29.5251,29.5096,29.5096,33424.0
2017-02-09 11:45:00,38.08,38.1,38.07,38.07,67619.0,29.5096,29.5251,29.5019,29.5019,67619.0
2017-02-09 11:50:00,38.08,38.08,38.06,38.08,40967.0,29.5096,29.5096,29.4941,29.5096,40967.0
2017-02-09 11:55:00,38.07,38.08,38.05,38.06,67439.0,29.5019,29.5096,29.4864,29.4941,67439.0
2017-02-09 12:00:00,38.06,38.08,38.06,38.08,35589.0,29.4941,29.5096,29.4941,29.5096,35589.0
2017-02-09 12:05:00,38.08,38.1,38.07,38.1,39155.0,29.5096,29.5251,29.5019,29.5251,39155.0
2017-02-09 12:10:00,38.09,38.11,38.09,38.11,46121.0,29.5174,29.5329,29.5174,29.5329,46121.0
2017-02-09 12:15:00,38.11,38.11,38.09,38.11,36841.0,29.5329,29.5329,29.5174,29.5329,36841.0
2017-02-09 12:20:00,38.11,38.11,38.09,38.09,36519.0,29.5329,29.5329,29.5174,29.5174,36519.0
2017-02-09 12:25:00,38.1,38.1,38.09,38.09,24687.0,29.5251,29.5251,29.5174,29.5174,24687.0
2017-02-09 12:30:00,38.1,38.11,38.09,38.11,54375.0,29.5251,29.5329,29.5174,29.5329,54375.0
2017-02-09 12:35:00,38.11,38.11,38.1,38.11,45230.0,29.5329,29.5329,29.5251,29.5329,45230.0
2017-02-09 12:40:00,38.11,38.12,38.1,38.12,39453.0,29.5329,29.5406,29.5251,29.5406,39453.0
2017-02-09 12:45:00,38.12,38.12,38.09,38.09,68942.0,29.5406,29.5406,29.5174,29.5174,68942.0
2017-02-09 12:50:00,38.09,38.1,38.09,38.09,44482.0,29.5174,29.5251,29.5174,29.5174,44482.0
2017-02-09 12:55:00,38.09,38.11,38.08,38.1,39519.0,29.5174,29.5329,29.5096,29.5251,39519.0
2017-02-09 13:00:00,38.09,38.12,38.09,38.11,41845.0,29.5174,29.5406,29.5174,29.5329,41845.0
2017-02-09 13:05:00,38.11,38.11,38.09,38.09,98983.0,29.5329,29.5329,29.5174,29.5174,98983.0
2017-02-09 13:10:00,38.09,38.1,38.09,38.09,48849.0,29.5174,29.5251,29.5174,29.5174,48849.0
2017-02-09 13:15:00,38.09,38.11,38.09,38.11,105968.0,29.5174,29.5329,29.5174,29.5329,105968.0
2017-02-09 13:20:00,38.1,38.11,38.1,38.11,23317.0,29.5251,29.5329,29.5251,29.5329,23317.0
2017-02-09 13:25:00,38.11,38.12,38.1,38.11,48121.0,29.5329,29.5406,29.5251,29.5329,48121.0
2017-02-09 13:30:00,38.11,38.11,38.09,38.11,85929.0,29.5329,29.5329,29.5174,29.5329,85929.0
2017-02-09 13:35:00,38.11,38.11,38.09,38.1,47275.0,29.5329,29.5329,29.5174,29.5251,47275.0
2017-02-09 13:40:00,38.1,38.12,38.1,38.12,84256.0,29.5251,29.5406,29.5251,29.5406,84256.0
2017-02-09 13:45:00,38.11,38.12,38.11,38.11,31509.0,29.5329,29.5406,29.5329,29.5329,31509.0
2017-02-09 13:50:00,38.12,38.12,38.11,38.12,19166.0,29.5406,29.5406,29.5329,29.5406,19166.0
2017-02-09 13:55:00,38.12,38.12,38.11,38.12,52599.0,29.5406,29.5406,29.5329,29.5406,52599.0
2017-02-09 14:00:00,38.11,38.12,38.11,38.12,55808.0,29.5329,29.5406,29.5329,29.5406,55808.0
2017-02-09 14:05:00,38.11,38.12,38.1,38.11,92064.0,29.5329,29.5406,29.5251,29.5329,92064.0
2017-02-09 14:10:00,38.11,38.12,38.1,38.12,57525.0,29.5329,29.5406,29.5251,29.5406,57525.0
2017-02-09 14:15:00,38.11,38.12,38.11,38.12,80215.0,29.5329,29.5406,29.5329,29.5406,80215.0
2017-02-09 14:20:00,38.12,38.13,38.11,38.13,55786.0,29.5406,29.5484,29.5329,29.5484,55786.0
2017-02-09 14:25:00,38.12,38.13,38.11,38.13,84979.0,29.5406,29.5484,29.5329,29.5484,84979.0
2017-02-09 14:30:00,38.12,38.13,38.11,38.12,68141.0,29.5406,29.5484,29.5329,29.5406,68141.0
2017-02-09 14:35:00,38.12,38.14,38.11,38.12,104444.0,29.5406,29.5561,29.5329,29.5406,104444.0
2017-02-09 14:40:00,38.13,38.14,38.12,38.14,73817.0,29.5484,29.5561,29.5406,29.5561,73817.0
2017-02-09 14:45:00,38.14,38.14,38.12,38.13,77617.0,29.5561,29.5561,29.5406,29.5484,77617.0
2017-02-09 14:50:00,38.13,38.13,38.11,38.12,84235.0,29.5484,29.5484,29.5329,29.5406,84235.0
2017-02-09 14:55:00,38.12,38.12,38.11,38.12,46124.0,29.5406,29.5406,29.5329,29.5406,46124.0
2017-02-09 15:00:00,38.12,38.12,38.11,38.12,41733.0,29.5406,29.5406,29.5329,29.5406,41733.0
2017-02-09 15:05:00,38.11,38.13,38.11,38.13,86968.0,29.5329,29.5484,29.5329,29.5484,86968.0
2017-02-09 15:10:00,38.13,38.14,38.12,38.13,83685.0,29.5484,29.5561,29.5406,29.5484,83685.0
2017-02-09 15:15:00,38.12,38.13,38.11,38.12,124606.0,29.5406,29.5484,29.5329,29.5406,124606.0
2017-02-09 15:20:00,38.12,38.12,38.11,38.12,80865.0,29.5406,29.5406,29.5329,29.5406,80865.0
2017-02-09 15:25:00,38.11,38.12,38.1,38.12,51815.0,29.5329,29.5406,29.5251,29.5406,51815.0
2017-02-09 15:30:00,38.12,38.12,38.11,38.12,101933.0,29.5406,29.5406,29.5329,29.5406,101933.0
2017-02-09 15:35:00,38.12,38.12,38.11,38.12,67156.0,29.5406,29.5406,29.5329,29.5406,67156.0
2017-02-09 15:40:00,38.11,38.13,38.11,38.12,67485.0,29.5329,29.5484,29.5329,29.5406,67485.0
2017-02-09 15:45:00,38.12,38.12,38.11,38.12,68674.0,29.5406,29.5406,29.5329,29.5406,68674.0
2017-02-09 15:50:00,38.12,38.13,38.11,38.12,230994.0,29.5406,29.5484,29.5329,29.5406,230994.0
2017-02-09 15:55:00,38.12,38.13,38.1,38.11,374039.0,29.5406,29.5484,29.5251,29.5329,374039.0
2017-02-10 09:30:00,38.12,38.14,38.1,38.13,163841.0,29.5406,29.5561,29.5251,29.5484,163841.0
2017-02-10 09:35:00,38.13,38.16,38.12,38.15,29576.0,29.5484,29.5716,29.5406,29.5639,29576.0
2017-02-10 09:40:00,38.16,38.16,38.14,38.16,13497.0,29.5716,29.5716,29.5561,29.5716,13497.0
2017-02-10 09:45:00,38.16,38.19,38.15,38.18,66821.0,29.5716,29.5949,29.5639,29.5871,66821.0
2017-02-10 09:50:00,38.18,38.18,38.17,38.17,37804.0,29.5871,29.5871,29.5794,29.5794,37804.0
2017-02-10 09:55:00,38.16,38.17,38.14,38.15,66635.0,29.5716,29.5794,29.5561,29.5639,66635.0
2017-02-10 10:00:00,38.15,38.16,38.14,38.15,135152.0,29.5639,29.5716,29.5561,29.5639,135152.0
2017-02-10 10:05:00,38.15,38.17,38.14,38.16,47864.0,29.5639,29.5794,29.5561,29.5716,47864.0
2017-02-10 10:10:00,38.17,38.18,38.16,38.18,48368.0,29.5794,29.5871,29.5716,29.5871,48368.0
2017-02-10 10:15:00,38.18,38.18,38.16,38.17,23004.0,29.5871,29.5871,29.5716,29.5794,23004.0
2017-02-10 10:20:00,38.16,38.18,38.16,38.18,46982.0,29.5716,29.5871,29.5716,29.5871,46982.0
2017-02-10 10:25:00,38.17,38.18,38.16,38.17,90187.0,29.5794,29.5871,29.5716,29.5794,90187.0
2017-02-10 10:30:00,38.17,38.19,38.16,38.19,80282.0,29.5794,29.5949,29.5716,29.5949,80282.0
2017-02-10 10:35:00,38.19,38.2,38.18,38.19,66682.0,29.5949,29.6026,29.5871,29.5949,66682.0
2017-02-10 10:40:00,38.19,38.19,38.18,38.19,31476.0,29.5949,29.5949,29.5871,29.5949,31476.0
2017-02-10 10:45:00,38.18,38.19,38.17,38.19,34522.0,29.5871,29.5949,29.5794,29.5949,34522.0
2017-02-10 10:50:00,38.18,38.19,38.17,38.19,50199.0,29.5871,29.5949,29.5794,29.5949,50199.0
2017-02-10 10:55:00,38.19,38.2,38.18,38.19,10569.0,29.5949,29.6026,29.5871,29.5949,10569.0
2017-02-10 11:00:00,38.19,38.2,38.17,38.18,82801.0,29.5949,29.6026,29.5794,29.5871,82801.0
2017-02-10 11:05:00,38.19,38.19,38.18,38.18,48210.0,29.5949,29.5949,29.5871,29.5871,48210.0
2017-02-10 11:10:00,38.18,38.2,38.17,38.19,46500.0,29.5871,29.6026,29.5794,29.5949,46500.0
2017-02-10 11:15:00,38.2,38.21,38.19,38.21,20343.0,29.6026,29.6104,29.5949,29.6104,20343.0
2017-02-10 11:20:00,38.21,38.23,38.2,38.23,59154.0,29.6104,29.6259,29.6026,29.6259,59154.0
2017-02-10 11:25:00,38.23,38.24,38.21,38.24,72689.0,29.6259,29.6336,29.6104,29.6336,72689.0
2017-02-10 11:30:00,38.23,38.26,38.23,38.25,148858.0,29.6259,29.6491,29.6259,29.6414,148858.0
2017-02-10 11:35:00,38.25,38.26,38.24,38.25,24797.0,29.6414,29.6491,29.6336,29.6414,24797.0
2017-02-10 11:40:00,38.25,38.27,38.25,38.27,40449.0,29.6414,29.6569,29.6414,29.6569,40449.0
2017-02-10 11:45:00,38.27,38.27,38.25,38.27,24992.0,29.6569,29.6569,29.6414,29.6569,24992.0
2017-02-10 11:50:00,38.27,38.27,38.24,38.26,25651.0,29.6569,29.6569,29.6336,29.6491,25651.0
2017-02-10 11:55:00,38.26,38.28,38.25,38.27,19667.0,29.6491,29.6646,29.6414,29.6569,19667.0
2017-02-10 12:00:00,38.27,38.28,38.25,38.26,39981.0,29.6569,29.6646,29.6414,29.6491,39981.0
2017-02-10 12:05:00,38.26,38.26,38.25,38.26,66039.0,29.6491,29.6491,29.6414,29.6491,66039.0
2017-02-10 12:10:00,38.26,38.26,38.25,38.26,28994.0,29.6491,29.6491,29.6414,29.6491,28994.0
2017-02-10 12:15:00,38.26,38.26,38.25,38.26,18714.0,29.6491,29.6491,29.6414,29.6491,18714.0
2017-02-10 12:20:00,38.26,38.27,38.25,38.26,37494.0,29.6491,29.6569,29.6414,29.6491,37494.0
2017-02-10 12:25:00,38.26,38.27,38.25,38.26,45329.0,29.6491,29.6569,29.6414,29.6491,45329.0
2017-02-10 12:30:00,38.27,38.27,38.26,38.27,90388.0,29.6569,29.6569,29.6491,29.6569,90388.0
2017-02-10 12:35:00,38.27,38.27,38.26,38.27,28142.0,29.6569,29.6569,29.6491,29.6569,28142.0
2017-02-10 12:40:00,38.27,38.27,38.25,38.25,45012.0,29.6569,29.6569,29.6414,29.6414,45012.0
2017-02-10 12:45:00,38.26,38.26,38.24,38.25,55690.0,29.6491,29.6491,29.6336,29.6414,55690.0
2017-02-10 12:50:00,38.26,38.26,38.24,38.26,34689.0,29.6491,29.6491,29.6336,29.6491,34689.0
2017-02-10 12:55:00,38.26,38.26,38.24,38.25,22799.0,29.6491,29.6491,29.6336,29.6414,22799.0
2017-02-10 13:00:00,38.25,38.25,38.24,38.25,52444.0,29.6414,29.6414,29.6336,29.6414,52444.0
2017-02-10 13:05:00,38.24,38.26,38.24,38.24,46222.0,29.6336,29.6491,29.6336,29.6336,46222.0
2017-02-10 13:10:00,38.24,38.26,38.24,38.26,24253.0,29.6336,29.6491,29.6336,29.6491,24253.0
2017-02-10 13:15:00,38.26,38.27,38.25,38.27,66063.0,29.6491,29.6569,29.6414,29.6569,66063.0
2017-02-10 13:20:00,38.27,38.27,38.26,38.27,16409.0,29.6569,29.6569,29.6491,29.6569,16409.0
2017-02-10 13:25:00,38.27,38.27,38.26,38.27,30869.0,29.6569,29.6569,29.6491,29.6569,30869.0
2017-02-10 13:30:00,38.27,38.27,38.26,38.26,56659.0,29.6569,29.6569,29.6491,29.6491,56659.0
2017-02-10 13:35:00,38.27,38.29,38.26,38.28,118181.0,29.6569,29.6724,29.6491,29.6646,118181.0
2017-02-10 13:40:00,38.28,38.29,38.27,38.28,48580.0,29.6646,29.6724,29.6569,29.6646,48580.0
2017-02-10 13:45:00,38.27,38.28,38.27,38.28,32010.0,29.6569,29.6646,29.6569,29.6646,32010.0
2017-02-10 13:50:00,38.28,38.28,38.25,38.25,108118.0,29.6646,29.6646,29.6414,29.6414,108118.0
2017-02-10 13:55:00,38.25,38.27,38.25,38.26,68318.0,29.6414,29.6569,29.6414,29.6491,68318.0
2017-02-10 14:00:00,38.25,38.26,38.24,38.25,110071.0,29.6414,29.6491,29.6336,29.6414,110071.0
2017-02-10 14:05:00,38.25,38.27,38.24,38.27,134476.0,29.6414,29.6569,29.6336,29.6569,134476.0
2017-02-10 14:10:00,38.26,38.27,38.25,38.26,28362.0,29.6491,29.6569,29.6414,29.6491,28362.0
2017-02-10 14:15:00,38.26,38.26,38.25,38.25,173701.0,29.6491,29.6491,29.6414,29.6414,173701.0
2017-02-10 14:20:00,38.26,38.26,38.24,38.25,45882.0,29.6491,29.6491,29.6336,29.6414,45882.0
2017-02-10 14:25:00,38.25,38.26,38.24,38.25,47788.0,29.6414,29.6491,29.6336,29.6414,47788.0
2017-02-10 14:30:00,38.25,38.26,38.24,38.26,68450.0,29.6414,29.6491,29.6336,29.6491,68450.0
2017-02-10 14:35:00,38.26,38.26,38.23,38.24,76806.0,29.6491,29.6491,29.6259,29.6336,76806.0
2017-02-10 14:40:00,38.23,38.25,38.23,38.24,45800.0,29.6259,29.6414,29.6259,29.6336,45800.0
2017-02-10 14:45:00,38.25,38.26,38.25,38.25,33567.0,29.6414,29.6491,29.6414,29.6414,33567.0
2017-02-10 14:50:00,38.25,38.26,38.24,38.25,112546.0,29.6414,29.6491,29.6336,29.6414,112546.0
2017-02-10 14:55:00,38.24,38.25,38.24,38.25,34575.0,29.6336,29.6414,29.6336,29.6414,34575.0
2017-02-10 15:00:00,38.25,38.25,38.23,38.24,113062.0,29.6414,29.6414,29.6259,29.6336,113062.0
2017-02-10 15:05:00,38.24,38.24,38.23,38.24,52390.0,29.6336,29.6336,29.6259,29.6336,52390.0
2017-02-10 15:10:00,38.23,38.25,38.23,38.25,36963.0,29.6259,29.6414,29.6259,29.6414,36963.0
2017-02-10 15:15:00,38.25,38.25,38.24,38.24,90282.0,29.6414,29.6414,29.6336,29.6336,90282.0
2017-02-10 15:20:00,38.24,38.25,38.24,38.25,73360.0,29.6336,29.6414,29.6336,29.6414,73360.0
2017-02-10 15:25:00,38.25,38.25,38.23,38.25,98398.0,29.6414,29.6414,29.6259,29.6414,98398.0
2017-02-10 15:30:00,38.25,38.26,38.24,38.26,59349.0,29.6414,29.6491,29.6336,29.6491,59349.0
2017-02-10 15:35:00,38.26,38.26,38.25,38.26,49816.0,29.6491,29.6491,29.6414,29.6491,49816.0
2017-02-10 15:40:00,38.26,38.28,38.25,38.27,129563.0,29.6491,29.6646,29.6414,29.6569,129563.0
2017-02-10 15:45:00,38.26,38.27,38.25,38.26,116434.0,29.6491,29.6569,29.6414,29.6491,116434.0
2017-02-10 15:50:00,38.26,38.26,38.24,38.25,144491.0,29.6491,29.6491,29.6336,29.6414,144491.0
2017-02-10 15:55:00,38.25,38.27,38.24,38.26,168998.0,29.6414,29.6569,29.6336,29.6491,168998.0
2017-02-13 09:30:00,38.41,38.41,38.39,38.4,177646.0,29.7654,29.7654,29.7499,29.7576,177646.0
2017-02-13 09:35:00,38.4,38.41,38.39,38.41,48175.0,29.7576,29.7654,29.7499,29.7654,48175.0
2017-02-13 09:40:00,38.4,38.42,38.4,38.41,51073.0,29.7576,29.7731,29.7576,29.7654,51073.0
2017-02-13 09:45:00,38.42,38.42,38.39,38.4,130558.0,29.7731,29.7731,29.7499,29.7576,130558.0
2017-02-13 09:50:00,38.41,38.41,38.38,38.39,19385.0,29.7654,29.7654,29.7421,29.7499,19385.0
2017-02-13 09:55:00,38.39,38.39,38.37,38.39,64245.0,29.7499,29.7499,29.7344,29.7499,64245.0
2017-02-13 10:00:00,38.38,38.4,38.37,38.4,213897.0,29.7421,29.7576,29.7344,29.7576,213897.0
2017-02-13 10:05:00,38.4,38.41,38.39,38.4,39967.0,29.7576,29.7654,29.7499,29.7576,39967.0
2017-02-13 10:10:00,38.39,38.4,38.38,38.38,123080.0,29.7499,29.7576,29.7421,29.7421,123080.0
2017-02-13 10:15:00,38.39,38.39,38.38,38.38,26746.0,29.7499,29.7499,29.7421,29.7421,26746.0
2017-02-13 10:20:00,38.39,38.4,38.38,38.4,73332.0,29.7499,29.7576,29.7421,29.7576,73332.0
2017-02-13 10:25:00,38.4,38.4,38.39,38.4,44312.0,29.7576,29.7576,29.7499,29.7576,44312.0
2017-02-13 10:30:00,38.4,38.4,38.38,38.39,41296.0,29.7576,29.7576,29.7421,29.7499,41296.0
2017-02-13 10:35:00,38.39,38.39,38.36,38.37,71715.0,29.7499,29.7499,29.7266,29.7344,71715.0
2017-02-13 10:40:00,38.37,38.38,38.36,38.38,40902.0,29.7344,29.7421,29.7266,29.7421,40902.0
2017-02-13 10:45:00,38.38,38.38,38.37,38.38,60569.0,29.7421,29.7421,29.7344,29.7421,60569.0
2017-02-13 10:50:00,38.38,38.38,38.36,38.37,60521.0,29.7421,29.7421,29.7266,29.7344,60521.0
2017-02-13 10:55:00,38.36,38.4,38.36,38.39,17744.0,29.7266,29.7576,29.7266,29.7499,17744.0
2017-02-13 11:00:00,38.4,38.4,38.39,38.39,39107.0,29.7576,29.7576,29.7499,29.7499,39107.0
2017-02-13 11:05:00,38.39,38.4,38.38,38.39,46535.0,29.7499,29.7576,29.7421,29.7499,46535.0
2017-02-13 11:10:00,38.39,38.39,38.38,38.39,29450.0,29.7499,29.7499,29.7421,29.7499,29450.0
2017-02-13 11:15:00,38.39,38.4,38.38,38.39,59362.0,29.7499,29.7576,29.7421,29.7499,59362.0
2017-02-13 11:20:00,38.39,38.41,38.38,38.41,43077.0,29.7499,29.7654,29.7421,29.7654,43077.0
2017-02-13 11:25:00,38.4,38.41,38.39,38.39,48173.0,29.7576,29.7654,29.7499,29.7499,48173.0
2017-02-13 11:30:00,38.4,38.4,38.36,38.37,63725.0,29.7576,29.7576,29.7266,29.7344,63725.0
2017-02-13 11:35:00,38.36,38.37,38.35,38.37,54697.0,29.7266,29.7344,29.7189,29.7344,54697.0
2017-02-13 11:40:00,38.37,38.37,38.35,38.36,29910.0,29.7344,29.7344,29.7189,29.7266,29910.0
2017-02-13 11:45:00,38.36,38.37,38.35,38.36,53682.0,29.7266,29.7344,29.7189,29.7266,53682.0
2017-02-13 11:50:00,38.36,38.36,38.34,38.34,73778.0,29.7266,29.7266,29.7111,29.7111,73778.0
2017-02-13 11:55:00,38.34,38.37,38.33,38.37,61900.0,29.7111,29.7344,29.7034,29.7344,61900.0
2017-02-13 12:00:00,38.37,38.39,38.36,38.38,57183.0,29.7344,29.7499,29.7266,29.7421,57183.0
2017-02-13 12:05:00,38.38,38.39,38.37,38.38,70016.0,29.7421,29.7499,29.7344,29.7421,70016.0
2017-02-13 12:10:00,38.38,38.38,38.37,38.38,53176.0,29.7421,29.7421,29.7344,29.7421,53176.0
2017-02-13 12:15:00,38.38,38.38,38.36,38.37,140874.0,29.7421,29.7421,29.7266,29.7344,140874.0
2017-02-13 12:20:00,38.37,38.38,38.36,38.38,20954.0,29.7344,29.7421,29.7266,29.7421,20954.0
2017-02-13 12:25:00,38.37,38.38,38.37,38.37,63910.0,29.7344,29.7421,29.7344,29.7344,63910.0
2017-02-13 12:30:00,38.38,38.39,38.37,38.39,49829.0,29.7421,29.7499,29.7344,29.7499,49829.0
2017-02-13 12:35:00,38.39,38.4,38.38,38.4,63947.0,29.7499,29.7576,29.7421,29.7576,63947.0
2017-02-13 12:40:00,38.39,38.4,38.39,38.4,13202.0,29.7499,29.7576,29.7499,29.7576,13202.0
2017-02-13 12:45:00,38.4,38.4,38.39,38.4,63119.0,29.7576,29.7576,29.7499,29.7576,63119.0
2017-02-13 12:50:00,38.4,38.41,38.39,38.4,47852.0,29.7576,29.7654,29.7499,29.7576,47852.0
2017-02-13 12:55:00,38.4,38.4,38.39,38.4,41075.0,29.7576,29.7576,29.7499,29.7576,41075.0
2017-02-13 13:00:00,38.4,38.4,38.39,38.4,259577.0,29.7576,29.7576,29.7499,29.7576,259577.0
2017-02-13 13:05:00,38.39,38.4,38.39,38.39,21312.0,29.7499,29.7576,29.7499,29.7499,21312.0
2017-02-13 13:10:00,38.4,38.4,38.39,38.39,82913.0,29.7576,29.7576,29.7499,29.7499,82913.0
2017-02-13 13:15:00,38.4,38.42,38.4,38.41,80516.0,29.7576,29.7731,29.7576,29.7654,80516.0
2017-02-13 13:20:00,38.41,38.42,38.41,38.41,16908.0,29.7654,29.7731,29.7654,29.7654,16908.0
2017-02-13 13:25:00,38.41,38.43,38.41,38.42,99095.0,29.7654,29.7809,29.7654,29.7731,99095.0
2017-02-13 13:30:00,38.43,38.43,38.42,38.43,25995.0,29.7809,29.7809,29.7731,29.7809,25995.0
2017-02-13 13:35:00,38.43,38.45,38.42,38.45,200795.0,29.7809,29.7964,29.7731,29.7964,200795.0
2017-02-13 13:40:00,38.44,38.45,38.43,38.44,99620.0,29.7886,29.7964,29.7809,29.7886,99620.0
2017-02-13 13:45:00,38.44,38.44,38.43,38.43,27823.0,29.7886,29.7886,29.7809,29.7809,27823.0
2017-02-13 13:50:00,38.44,38.45,38.43,38.44,23757.0,29.7886,29.7964,29.7809,29.7886,23757.0
2017-02-13 13:55:00,38.45,38.45,38.43,38.44,46453.0,29.7964,29.7964,29.7809,29.7886,46453.0
2017-02-13 14:00:00,38.45,38.45,38.43,38.44,32436.0,29.7964,29.7964,29.7809,29.7886,32436.0
2017-02-13 14:05:00,38.44,38.45,38.43,38.44,85266.0,29.7886,29.7964,29.7809,29.7886,85266.0
2017-02-13 14:10:00,38.45,38.46,38.44,38.44,97377.0,29.7964,29.8041,29.7886,29.7886,97377.0
2017-02-13 14:15:00,38.44,38.45,38.43,38.45,55626.0,29.7886,29.7964,29.7809,29.7964,55626.0
2017-02-13 14:20:00,38.45,38.45,38.44,38.45,112492.0,29.7964,29.7964,29.7886,29.7964,112492.0
2017-02-13 14:25:00,38.45,38.45,38.44,38.45,36085.0,29.7964,29.7964,29.7886,29.7964,36085.0
2017-02-13 14:30:00,38.45,38.45,38.43,38.45,61545.0,29.7964,29.7964,29.7809,29.7964,61545.0
2017-02-13 14:35:00,38.45,38.45,38.44,38.45,125838.0,29.7964,29.7964,29.7886,29.7964,125838.0
2017-02-13 14:40:00,38.45,38.45,38.43,38.44,47688.0,29.7964,29.7964,29.7809,29.7886,47688.0
2017-02-13 14:45:00,38.44,38.44,38.43,38.44,51064.0,29.7886,29.7886,29.7809,29.7886,51064.0
2017-02-13 14:50:00,38.44,38.44,38.43,38.43,53611.0,29.7886,29.7886,29.7809,29.7809,53611.0
2017-02-13 14:55:00,38.44,38.44,38.42,38.43,70248.0,29.7886,29.7886,29.7731,29.7809,70248.0
2017-02-13 15:00:00,38.42,38.43,38.42,38.43,54980.0,29.7731,29.7809,29.7731,29.7809,54980.0
2017-02-13 15:05:00,38.43,38.44,38.42,38.44,38832.0,29.7809,29.7886,29.7731,29.7886,38832.0
2017-02-13 15:10:00,38.44,38.44,38.43,38.44,61496.0,29.7886,29.7886,29.7809,29.7886,61496.0
2017-02-13 15:15:00,38.44,38.44,38.43,38.44,22505.0,29.7886,29.7886,29.7809,29.7886,22505.0
2017-02-13 15:20:00,38.44,38.44,38.42,38.43,96300.0,29.7886,29.7886,29.7731,29.7809,96300.0
2017-02-13 15:25:00,38.43,38.43,38.42,38.42,28029.0,29.7809,29.7809,29.7731,29.7731,28029.0
2017-02-13 15:30:00,38.43,38.43,38.41,38.41,40886.0,29.7809,29.7809,29.7654,29.7654,40886.0
2017-02-13 15:35:00,38.41,38.42,38.41,38.42,18110.0,29.7654,29.7731,29.7654,29.7731,18110.0
2017-02-13 15:40:00,38.42,38.43,38.41,38.42,123872.0,29.7731,29.7809,29.7654,29.7731,123872.0
2017-02-13 15:45:00,38.42,38.42,38.41,38.41,94783.0,29.7731,29.7731,29.7654,29.7654,94783.0
2017-02-13 15:50:00,38.41,38.42,38.4,38.41,178300.0,29.7654,29.7731,29.7576,29.7654,178300.0
2017-02-13 15:55:00,38.41,38.41,38.39,38.4,163702.0,29.7654,29.7654,29.7499,29.7576,163702.0
2017-02-14 09:30:00,38.34,38.34,38.31,38.32,197992.0,29.7111,29.7111,29.6879,29.6956,197992.0
2017-02-14 09:35:00,38.32,38.33,38.31,38.33,30312.0,29.6956,29.7034,29.6879,29.7034,30312.0
2017-02-14 09:40:00,38.33,38.33,38.31,38.32,51515.0,29.7034,29.7034,29.6879,29.6956,51515.0
2017-02-14 09:45:00,38.31,38.33,38.31,38.31,41673.0,29.6879,29.7034,29.6879,29.6879,41673.0
2017-02-14 09:50:00,38.32,38.32,38.31,38.32,35392.0,29.6956,29.6956,29.6879,29.6956,35392.0
2017-02-14 09:55:00,38.32,38.33,38.31,38.32,70376.0,29.6956,29.7034,29.6879,29.6956,70376.0
2017-02-14 10:00:00,38.33,38.33,38.25,38.26,287565.0,29.7034,29.7034,29.6414,29.6491,287565.0
2017-02-14 10:05:00,38.25,38.26,38.22,38.25,47820.0,29.6414,29.6491,29.6181,29.6414,47820.0
2017-02-14 10:10:00,38.24,38.32,38.23,38.32,111823.0,29.6336,29.6956,29.6259,29.6956,111823.0
2017-02-14 10:15:00,38.32,38.32,38.27,38.27,33562.0,29.6956,29.6956,29.6569,29.6569,33562.0
2017-02-14 10:20:00,38.27,38.28,38.25,38.25,63183.0,29.6569,29.6646,29.6414,29.6414,63183.0
2017-02-14 10:25:00,38.26,38.26,38.23,38.25,42140.0,29.6491,29.6491,29.6259,29.6414,42140.0
2017-02-14 10:30:00,38.25,38.25,38.2,38.2,35515.0,29.6414,29.6414,29.6026,29.6026,35515.0
2017-02-14 10:35:00,38.21,38.21,38.15,38.19,102718.0,29.6104,29.6104,29.5639,29.5949,102718.0
2017-02-14 10:40:00,38.18,38.18,38.16,38.16,60464.0,29.5871,29.5871,29.5716,29.5716,60464.0
2017-02-14 10:45:00,38.16,38.17,38.15,38.17,80269.0,29.5716,29.5794,29.5639,29.5794,80269.0
2017-02-14 10:50:00,38.18,38.2,38.17,38.2,23300.0,29.5871,29.6026,29.5794,29.6026,23300.0
2017-02-14 10:55:00,38.2,38.22,38.18,38.19,30611.0,29.6026,29.6181,29.5871,29.5949,30611.0
2017-02-14 11:00:00,38.19,38.2,38.17,38.18,75175.0,29.5949,29.6026,29.5794,29.5871,75175.0
2017-02-14 11:05:00,38.19,38.19,38.17,38.19,80878.0,29.5949,29.5949,29.5794,29.5949,80878.0
2017-02-14 11:10:00,38.19,38.22,38.18,38.22,176337.0,29.5949,29.6181,29.5871,29.6181,176337.0
2017-02-14 11:15:00,38.22,38.22,38.2,38.22,17768.0,29.6181,29.6181,29.6026,29.6181,17768.0
2017-02-14 11:20:00,38.22,38.24,38.22,38.24,52251.0,29.6181,29.6336,29.6181,29.6336,52251.0
2017-02-14 11:25:00,38.24,38.25,38.22,38.25,28083.0,29.6336,29.6414,29.6181,29.6414,28083.0
2017-02-14 11:30:00,38.24,38.25,38.23,38.25,191035.0,29.6336,29.6414,29.6259,29.6414,191035.0
2017-02-14 11:35:00,38.24,38.24,38.22,38.23,28581.0,29.6336,29.6336,29.6181,29.6259,28581.0
2017-02-14 11:40:00,38.23,38.25,38.23,38.25,101204.0,29.6259,29.6414,29.6259,29.6414,101204.0
2017-02-14 11:45:00,38.24,38.24,38.22,38.23,91121.0,29.6336,29.6336,29.6181,29.6259,91121.0
2017-02-14 11:50:00,38.23,38.23,38.22,38.23,41529.0,29.6259,29.6259,29.6181,29.6259,41529.0
2017-02-14 11:55:00,38.22,38.25,38.22,38.23,37212.0,29.6181,29.6414,29.6181,29.6259,37212.0
2017-02-14 12:00:00,38.23,38.24,38.22,38.23,34585.0,29.6259,29.6336,29.6181,29.6259,34585.0
2017-02-14 12:05:00,38.23,38.24,38.22,38.23,21365.0,29.6259,29.6336,29.6181,29.6259,21365.0
2017-02-14 12:10:00,38.23,38.24,38.22,38.24,40325.0,29.6259,29.6336,29.6181,29.6336,40325.0
2017-02-14 12:15:00,38.23,38.24,38.22,38.23,24962.0,29.6259,29.6336,29.6181,29.6259,24962.0
2017-02-14 12:20:00,38.22,38.24,38.22,38.24,125079.0,29.6181,29.6336,29.6181,29.6336,125079.0
2017-02-14 12:25:00,38.23,38.24,38.22,38.23,66516.0,29.6259,29.6336,29.6181,29.6259,66516.0
2017-02-14 12:30:00,38.22,38.25,38.22,38.25,41308.0,29.6181,29.6414,29.6181,29.6414,41308.0
2017-02-14 12:35:00,38.25,38.26,38.24,38.25,47691.0,29.6414,29.6491,29.6336,29.6414,47691.0
2017-02-14 12:40:00,38.26,38.28,38.25,38.27,99874.0,29.6491,29.6646,29.6414,29.6569,99874.0
2017-02-14 12:45:00,38.28,38.28,38.26,38.28,32489.0,29.6646,29.6646,29.6491,29.6646,32489.0
2017-02-14 12:50:00,38.27,38.3,38.27,38.3,45926.0,29.6569,29.6801,29.6569,29.6801,45926.0
2017-02-14 12:55:00,38.29,38.31,38.29,38.3,92434.0,29.6724,29.6879,29.6724,29.6801,92434.0
2017-02-14 13:00:00,38.3,38.3,38.28,38.29,130439.0,29.6801,29.6801,29.6646,29.6724,130439.0
2017-02-14 13:05:00,38.29,38.31,38.28,38.31,128551.0,29.6724,29.6879,29.6646,29.6879,128551.0
2017-02-14 13:10:00,38.31,38.32,38.3,38.32,61538.0,29.6879,29.6956,29.6801,29.6956,61538.0
2017-02-14 13:15:00,38.31,38.32,38.31,38.32,45106.0,29.6879,29.6956,29.6879,29.6956,45106.0
2017-02-14 13:20:00,38.32,38.33,38.31,38.33,32191.0,29.6956,29.7034,29.6879,29.7034,32191.0
2017-02-14 13:25:00,38.33,38.33,38.32,38.32,28352.0,29.7034,29.7034,29.6956,29.6956,28352.0
2017-02-14 13:30:00,38.33,38.34,38.32,38.34,961518.0,29.7034,29.7111,29.6956,29.7111,961518.0
2017-02-14 13:35:00,38.33,38.34,38.32,38.33,50603.0,29.7034,29.7111,29.6956,29.7034,50603.0
2017-02-14 13:40:00,38.33,38.35,38.33,38.34,64505.0,29.7034,29.7189,29.7034,29.7111,64505.0
2017-02-14 13:45:00,38.34,38.35,38.33,38.33,27212.0,29.7111,29.7189,29.7034,29.7034,27212.0
2017-02-14 13:50:00,38.34,38.35,38.33,38.35,40262.0,29.7111,29.7189,29.7034,29.7189,40262.0
2017-02-14 13:55:00,38.35,38.36,38.34,38.35,28236.0,29.7189,29.7266,29.7111,29.7189,28236.0
2017-02-14 14:00:00,38.36,38.36,38.34,38.34,52428.0,29.7266,29.7266,29.7111,29.7111,52428.0
2017-02-14 14:05:00,38.34,38.37,38.34,38.36,103174.0,29.7111,29.7344,29.7111,29.7266,103174.0
2017-02-14 14:10:00,38.36,38.37,38.35,38.37,225029.0,29.7266,29.7344,29.7189,29.7344,225029.0
2017-02-14 14:15:00,38.37,38.38,38.36,38.37,330385.0,29.7344,29.7421,29.7266,29.7344,330385.0
2017-02-14 14:20:00,38.37,38.37,38.35,38.37,64392.0,29.7344,29.7344,29.7189,29.7344,64392.0
2017-02-14 14:25:00,38.37,38.37,38.35,38.35,94748.0,29.7344,29.7344,29.7189,29.7189,94748.0
2017-02-14 14:30:00,38.35,38.36,38.34,38.35,40863.0,29.7189,29.7266,29.7111,29.7189,40863.0
2017-02-14 14:35:00,38.34,38.36,38.34,38.35,35654.0,29.7111,29.7266,29.7111,29.7189,35654.0
2017-02-14 14:40:00,38.36,38.36,38.34,38.35,63501.0,29.7266,29.7266,29.7111,29.7189,63501.0
2017-02-14 14:45:00,38.36,38.36,38.34,38.34,53130.0,29.7266,29.7266,29.7111,29.7111,53130.0
2017-02-14 14:50:00,38.34,38.35,38.33,38.34,67547.0,29.7111,29.7189,29.7034,29.7111,67547.0
2017-02-14 14:55:00,38.34,38.34,38.33,38.33,136489.0,29.7111,29.7111,29.7034,29.7034,136489.0
2017-02-14 15:00:00,38.33,38.35,38.33,38.34,76708.0,29.7034,29.7189,29.7034,29.7111,76708.0
2017-02-14 15:05:00,38.34,38.34,38.33,38.34,40186.0,29.7111,29.7111,29.7034,29.7111,40186.0
2017-02-14 15:10:00,38.34,38.35,38.33,38.34,59783.0,29.7111,29.7189,29.7034,29.7111,59783.0
2017-02-14 15:15:00,38.34,38.35,38.34,38.34,72593.0,29.7111,29.7189,29.7111,29.7111,72593.0
2017-02-14 15:20:00,38.34,38.35,38.34,38.35,44534.0,29.7111,29.7189,29.7111,29.7189,44534.0
2017-02-14 15:25:00,38.35,38.36,38.34,38.35,53901.0,29.7189,29.7266,29.7111,29.7189,53901.0
2017-02-14 15:30:00,38.35,38.36,38.34,38.34,51598.0,29.7189,29.7266,29.7111,29.7111,51598.0
2017-02-14 15:35:00,38.34,38.36,38.34,38.36,76307.0,29.7111,29.7266,29.7111,29.7266,76307.0
2017-02-14 15:40:00,38.36,38.37,38.35,38.37,60294.0,29.7266,29.7344,29.7189,29.7344,60294.0
2017-02-14 15:45:00,38.37,38.37,38.36,38.37,52952.0,29.7344,29.7344,29.7266,29.7344,52952.0
2017-02-14 15:50:00,38.37,38.38,38.36,38.37,114145.0,29.7344,29.7421,29.7266,29.7344,114145.0
2017-02-14 15:55:00,38.37,38.37,38.36,38.37,133628.0,29.7344,29.7344,29.7266,29.7344,133628.0
2017-02-15 09:30:00,38.24,38.26,38.21,38.24,161203.0,29.6336,29.6491,29.6104,29.6336,161203.0
2017-02-15 09:35:00,38.24,38.28,38.24,38.27,167890.0,29.6336,29.6646,29.6336,29.6569,167890.0
2017-02-15 09:40:00,38.27,38.29,38.27,38.29,45343.0,29.6569,29.6724,29.6569,29.6724,45343.0
2017-02-15 09:45:00,38.29,38.31,38.28,38.29,24901.0,29.6724,29.6879,29.6646,29.6724,24901.0
2017-02-15 09:50:00,38.29,38.3,38.28,38.3,47121.0,29.6724,29.6801,29.6646,29.6801,47121.0
2017-02-15 09:55:00,38.3,38.31,38.28,38.3,44136.0,29.6801,29.6879,29.6646,29.6801,44136.0
2017-02-15 10:00:00,38.3,38.34,38.3,38.32,242650.0,29.6801,29.7111,29.6801,29.6956,242650.0
2017-02-15 10:05:00,38.32,38.35,38.31,38.34,161491.0,29.6956,29.7189,29.6879,29.7111,161491.0
2017-02-15 10:10:00,38.34,38.36,38.32,38.34,71785.0,29.7111,29.7266,29.6956,29.7111,71785.0
2017-02-15 10:15:00,38.34,38.38,38.33,38.37,61357.0,29.7111,29.7421,29.7034,29.7344,61357.0
2017-02-15 10:20:00,38.37,38.38,38.35,38.36,45037.0,29.7344,29.7421,29.7189,29.7266,45037.0
2017-02-15 10:25:00,38.36,38.37,38.35,38.36,55589.0,29.7266,29.7344,29.7189,29.7266,55589.0
2017-02-15 10:30:00,38.36,38.38,38.35,38.37,62515.0,29.7266,29.7421,29.7189,29.7344,62515.0
2017-02-15 10:35:00,38.37,38.38,38.35,38.36,139085.0,29.7344,29.7421,29.7189,29.7266,139085.0
2017-02-15 10:40:00,38.36,38.37,38.34,38.35,88356.0,29.7266,29.7344,29.7111,29.7189,88356.0
2017-02-15 10:45:00,38.35,38.38,38.34,38.37,99534.0,29.7189,29.7421,29.7111,29.7344,99534.0
2017-02-15 10:50:00,38.37,38.38,38.36,38.38,45846.0,29.7344,29.7421,29.7266,29.7421,45846.0
2017-02-15 10:55:00,38.38,38.39,38.37,38.39,41025.0,29.7421,29.7499,29.7344,29.7499,41025.0
2017-02-15 11:00:00,38.39,38.41,38.38,38.4,60669.0,29.7499,29.7654,29.7421,29.7576,60669.0
2017-02-15 11:05:00,38.4,38.41,38.39,38.39,60741.0,29.7576,29.7654,29.7499,29.7499,60741.0
2017-02-15 11:10:00,38.4,38.43,38.39,38.43,73481.0,29.7576,29.7809,29.7499,29.7809,73481.0
2017-02-15 11:15:00,38.42,38.44,38.41,38.42,40655.0,29.7731,29.7886,29.7654,29.7731,40655.0
2017-02-15 11:20:00,38.42,38.43,38.41,38.43,56325.0,29.7731,29.7809,29.7654,29.7809,56325.0
2017-02-15 11:25:00,38.43,38.46,38.42,38.46,121251.0,29.7809,29.8041,29.7731,29.8041,121251.0
2017-02-15 11:30:00,38.46,38.47,38.43,38.44,51710.0,29.8041,29.8119,29.7809,29.7886,51710.0
2017-02-15 11:35:00,38.44,38.44,38.42,38.43,68723.0,29.7886,29.7886,29.7731,29.7809,68723.0
2017-02-15 11:40:00,38.43,38.43,38.41,38.43,41249.0,29.7809,29.7809,29.7654,29.7809,41249.0
2017-02-15 11:45:00,38.43,38.44,38.42,38.43,33277.0,29.7809,29.7886,29.7731,29.7809,33277.0
2017-02-15 11:50:00,38.43,38.43,38.41,38.42,76616.0,29.7809,29.7809,29.7654,29.7731,76616.0
2017-02-15 11:55:00,38.43,38.43,38.41,38.42,45186.0,29.7809,29.7809,29.7654,29.7731,45186.0
2017-02-15 12:00:00,38.42,38.43,38.41,38.41,34596.0,29.7731,29.7809,29.7654,29.7654,34596.0
2017-02-15 12:05:00,38.41,38.42,38.4,38.42,30571.0,29.7654,29.7731,29.7576,29.7731,30571.0
2017-02-15 12:10:00,38.41,38.42,38.4,38.41,32889.0,29.7654,29.7731,29.7576,29.7654,32889.0
2017-02-15 12:15:00,38.42,38.43,38.41,38.43,37730.0,29.7731,29.7809,29.7654,29.7809,37730.0
2017-02-15 12:20:00,38.42,38.45,38.42,38.45,32117.0,29.7731,29.7964,29.7731,29.7964,32117.0
2017-02-15 12:25:00,38.45,38.45,38.44,38.45,29066.0,29.7964,29.7964,29.7886,29.7964,29066.0
2017-02-15 12:30:00,38.45,38.45,38.44,38.44,44885.0,29.7964,29.7964,29.7886,29.7886,44885.0
2017-02-15 12:35:00,38.45,38.45,38.44,38.44,51027.0,29.7964,29.7964,29.7886,29.7886,51027.0
2017-02-15 12:40:00,38.45,38.45,38.43,38.43,78054.0,29.7964,29.7964,29.7809,29.7809,78054.0
2017-02-15 12:45:00,38.43,38.44,38.43,38.43,44038.0,29.7809,29.7886,29.7809,29.7809,44038.0
2017-02-15 12:50:00,38.44,38.45,38.43,38.44,72582.0,29.7886,29.7964,29.7809,29.7886,72582.0
2017-02-15 12:55:00,38.44,38.45,38.43,38.44,28625.0,29.7886,29.7964,29.7809,29.7886,28625.0
2017-02-15 13:00:00,38.44,38.45,38.43,38.45,35321.0,29.7886,29.7964,29.7809,29.7964,35321.0
2017-02-15 13:05:00,38.45,38.45,38.44,38.45,51011.0,29.7964,29.7964,29.7886,29.7964,51011.0
2017-02-15 13:10:00,38.44,38.45,38.41,38.41,99303.0,29.7886,29.7964,29.7654,29.7654,99303.0
2017-02-15 13:15:00,38.41,38.43,38.41,38.42,80967.0,29.7654,29.7809,29.7654,29.7731,80967.0
2017-02-15 13:20:00,38.43,38.44,38.42,38.44,68371.0,29.7809,29.7886,29.7731,29.7886,68371.0
2017-02-15 13:25:00,38.43,38.44,38.43,38.44,55729.0,29.7809,29.7886,29.7809,29.7886,55729.0
2017-02-15 13:30:00,38.44,38.45,38.43,38.44,61116.0,29.7886,29.7964,29.7809,29.7886,61116.0
2017-02-15 13:35:00,38.44,38.44,38.43,38.43,28726.0,29.7886,29.7886,29.7809,29.7809,28726.0
2017-02-15 13:40:00,38.44,38.44,38.43,38.44,34222.0,29.7886,29.7886,29.7809,29.7886,34222.0
2017-02-15 13:45:00,38.44,38.46,38.43,38.46,54332.0,29.7886,29.8041,29.7809,29.8041,54332.0
2017-02-15 13:50:00,38.46,38.47,38.44,38.47,136316.0,29.8041,29.8119,29.7886,29.8119,136316.0
2017-02-15 13:55:00,38.47,38.48,38.46,38.46,163537.0,29.8119,29.8196,29.8041,29.8041,163537.0
2017-02-15 14:00:00,38.47,38.47,38.46,38.47,188232.0,29.8119,29.8119,29.8041,29.8119,188232.0
2017-02-15 14:05:00,38.47,38.47,38.45,38.46,53918.0,29.8119,29.8119,29.7964,29.8041,53918.0
2017-02-15 14:10:00,38.45,38.47,38.45,38.47,22021.0,29.7964,29.8119,29.7964,29.8119,22021.0
2017-02-15 14:15:00,38.46,38.47,38.45,38.45,85276.0,29.8041,29.8119,29.7964,29.7964,85276.0
2017-02-15 14:20:00,38.45,38.47,38.45,38.46,42691.0,29.7964,29.8119,29.7964,29.8041,42691.0
2017-02-15 14:25:00,38.47,38.47,38.46,38.47,17345.0,29.8119,29.8119,29.8041,29.8119,17345.0
2017-02-15 14:30:00,38.47,38.48,38.46,38.47,62775.0,29.8119,29.8196,29.8041,29.8119,62775.0
2017-02-15 14:35:00,38.47,38.48,38.46,38.47,122972.0,29.8119,29.8196,29.8041,29.8119,122972.0
2017-02-15 14:40:00,38.47,38.47,38.46,38.47,64389.0,29.8119,29.8119,29.8041,29.8119,64389.0
2017-02-15 14:45:00,38.47,38.48,38.46,38.47,126308.0,29.8119,29.8196,29.8041,29.8119,126308.0
2017-02-15 14:50:00,38.47,38.49,38.47,38.48,102007.0,29.8119,29.8274,29.8119,29.8196,102007.0
2017-02-15 14:55:00,38.49,38.49,38.48,38.49,80213.0,29.8274,29.8274,29.8196,29.8274,80213.0
2017-02-15 15:00:00,38.48,38.49,38.48,38.49,73670.0,29.8196,29.8274,29.8196,29.8274,73670.0
2017-02-15 15:05:00,38.49,38.5,38.48,38.5,81124.0,29.8274,29.8351,29.8196,29.8351,81124.0
2017-02-15 15:10:00,38.49,38.51,38.48,38.51,205841.0,29.8274,29.8429,29.8196,29.8429,205841.0
2017-02-15 15:15:00,38.5,38.52,38.5,38.52,89433.0,29.8351,29.8506,29.8351,29.8506,89433.0
2017-02-15 15:20:00,38.52,38.52,38.51,38.52,29588.0,29.8506,29.8506,29.8429,29.8506,29588.0
2017-02-15 15:25:00,38.52,38.52,38.51,38.51,65142.0,29.8506,29.8506,29.8429,29.8429,65142.0
2017-02-15 15:30:00,38.51,38.52,38.51,38.51,38492.0,29.8429,29.8506,29.8429,29.8429,38492.0
2017-02-15 15:35:00,38.52,38.52,38.51,38.52,55604.0,29.8506,29.8506,29.8429,29.8506,55604.0
2017-02-15 15:40:00,38.51,38.53,38.51,38.52,92678.0,29.8429,29.8584,29.8429,29.8506,92678.0
2017-02-15 15:45:00,38.52,38.53,38.52,38.52,59452.0,29.8506,29.8584,29.8506,29.8506,59452.0
2017-02-15 15:50:00,38.52,38.53,38.51,38.52,268413.0,29.8506,29.8584,29.8429,29.8506,268413.0
2017-02-15 15:55:00,38.52,38.53,38.51,38.53,329270.0,29.8506,29.8584,29.8429,29.8584,329270.0
2017-02-16 09:30:00,38.53,38.56,38.51,38.55,103232.0,29.8584,29.8816,29.8429,29.8738,103232.0
2017-02-16 09:35:00,38.55,38.56,38.54,38.55,41655.0,29.8738,29.8816,29.8661,29.8738,41655.0
2017-02-16 09:40:00,38.55,38.57,38.54,38.55,31899.0,29.8738,29.8893,29.8661,29.8738,31899.0
2017-02-16 09:45:00,38.55,38.55,38.53,38.54,175498.0,29.8738,29.8738,29.8584,29.8661,175498.0
2017-02-16 09:50:00,38.53,38.53,38.51,38.52,46810.0,29.8584,29.8584,29.8429,29.8506,46810.0
2017-02-16 09:55:00,38.52,38.54,38.52,38.54,54146.0,29.8506,29.8661,29.8506,29.8661,54146.0
2017-02-16 10:00:00,38.54,38.54,38.52,38.52,133903.0,29.8661,29.8661,29.8506,29.8506,133903.0
2017-02-16 10:05:00,38.53,38.55,38.52,38.54,126872.0,29.8584,29.8738,29.8506,29.8661,126872.0
2017-02-16 10:10:00,38.54,38.54,38.53,38.54,194115.0,29.8661,29.8661,29.8584,29.8661,194115.0
2017-02-16 10:15:00,38.54,38.55,38.53,38.54,84345.0,29.8661,29.8738,29.8584,29.8661,84345.0
2017-02-16 10:20:00,38.53,38.56,38.53,38.55,111692.0,29.8584,29.8816,29.8584,29.8738,111692.0
2017-02-16 10:25:00,38.55,38.56,38.53,38.55,100100.0,29.8738,29.8816,29.8584,29.8738,100100.0
2017-02-16 10:30:00,38.55,38.58,38.54,38.57,115921.0,29.8738,29.8971,29.8661,29.8893,115921.0
2017-02-16 10:35:00,38.57,38.57,38.55,38.57,68098.0,29.8893,29.8893,29.8738,29.8893,68098.0
2017-02-16 10:40:00,38.57,38.58,38.56,38.57,58435.0,29.8893,29.8971,29.8816,29.8893,58435.0
2017-02-16 10:45:00,38.56,38.57,38.54,38.55,105485.0,29.8816,29.8893,29.8661,29.8738,105485.0
2017-02-16 10:50:00,38.55,38.55,38.52,38.54,98880.0,29.8738,29.8738,29.8506,29.8661,98880.0
2017-02-16 10:55:00,38.53,38.54,38.52,38.53,37424.0,29.8584,29.8661,29.8506,29.8584,37424.0
2017-02-16 11:00:00,38.53,38.55,38.51,38.53,133231.0,29.8584,29.8738,29.8429,29.8584,133231.0
2017-02-16 11:05:00,38.53,38.53,38.5,38.52,169417.0,29.8584,29.8584,29.8351,29.8506,169417.0
2017-02-16 11:10:00,38.52,38.52,38.49,38.52,74239.0,29.8506,29.8506,29.8274,29.8506,74239.0
2017-02-16 11:15:00,38.51,38.54,38.51,38.54,52829.0,29.8429,29.8661,29.8429,29.8661,52829.0
2017-02-16 11:20:00,38.54,38.55,38.53,38.54,42109.0,29.8661,29.8738,29.8584,29.8661,42109.0
2017-02-16 11:25:00,38.54,38.54,38.51,38.52,97348.0,29.8661,29.8661,29.8429,29.8506,97348.0
2017-02-16 11:30:00,38.52,38.53,38.51,38.52,157544.0,29.8506,29.8584,29.8429,29.8506,157544.0
2017-02-16 11:35:00,38.53,38.53,38.5,38.5,142846.0,29.8584,29.8584,29.8351,29.8351,142846.0
2017-02-16 11:40:00,38.5,38.53,38.5,38.52,48905.0,29.8351,29.8584,29.8351,29.8506,48905.0
2017-02-16 11:45:00,38.52,38.53,38.51,38.52,43978.0,29.8506,29.8584,29.8429,29.8506,43978.0
2017-02-16 11:50:00,38.52,38.54,38.51,38.53,70969.0,29.8506,29.8661,29.8429,29.8584,70969.0
2017-02-16 11:55:00,38.52,38.53,38.51,38.53,91823.0,29.8506,29.8584,29.8429,29.8584,91823.0
2017-02-16 12:00:00,38.53,38.53,38.52,38.52,114128.0,29.8584,29.8584,29.8506,29.8506,114128.0
2017-02-16 12:05:00,38.52,38.53,38.52,38.52,43215.0,29.8506,29.8584,29.8506,29.8506,43215.0
2017-02-16 12:10:00,38.52,38.53,38.51,38.52,51040.0,29.8506,29.8584,29.8429,29.8506,51040.0
2017-02-16 12:15:00,38.52,38.53,38.51,38.52,43767.0,29.8506,29.8584,29.8429,29.8506,43767.0
2017-02-16 12:20:00,38.52,38.53,38.51,38.52,70727.0,29.8506,29.8584,29.8429,29.8506,70727.0
2017-02-16 12:25:00,38.52,38.53,38.52,38.52,135141.0,29.8506,29.8584,29.8506,29.8506,135141.0
2017-02-16 12:30:00,38.53,38.53,38.51,38.52,47808.0,29.8584,29.8584,29.8429,29.8506,47808.0
2017-02-16 12:35:00,38.52,38.55,38.52,38.54,59708.0,29.8506,29.8738,29.8506,29.8661,59708.0
2017-02-16 12:40:00,38.54,38.55,38.53,38.55,43128.0,29.8661,29.8738,29.8584,29.8738,43128.0
2017-02-16 12:45:00,38.55,38.55,38.54,38.55,45405.0,29.8738,29.8738,29.8661,29.8738,45405.0
2017-02-16 12:50:00,38.55,38.56,38.54,38.55,46019.0,29.8738,29.8816,29.8661,29.8738,46019.0
2017-02-16 12:55:00,38.55,38.56,38.53,38.54,107555.0,29.8738,29.8816,29.8584,29.8661,107555.0
2017-02-16 13:00:00,38.54,38.54,38.52,38.53,57389.0,29.8661,29.8661,29.8506,29.8584,57389.0
2017-02-16 13:05:00,38.52,38.54,38.52,38.53,43329.0,29.8506,29.8661,29.8506,29.8584,43329.0
2017-02-16 13:10:00,38.53,38.54,38.52,38.54,40008.0,29.8584,29.8661,29.8506,29.8661,40008.0
2017-02-16 13:15:00,38.53,38.54,38.53,38.54,37055.0,29.8584,29.8661,29.8584,29.8661,37055.0
2017-02-16 13:20:00,38.55,38.55,38.54,38.54,54998.0,29.8738,29.8738,29.8661,29.8661,54998.0
2017-02-16 13:25:00,38.55,38.55,38.53,38.55,123475.0,29.8738,29.8738,29.8584,29.8738,123475.0
2017-02-16 13:30:00,38.55,38.55,38.53,38.54,46868.0,29.8738,29.8738,29.8584,29.8661,46868.0
2017-02-16 13:35:00,38.54,38.55,38.53,38.55,31007.0,29.8661,29.8738,29.8584,29.8738,31007.0
2017-02-16 13:40:00,38.55,38.55,38.53,38.55,32269.0,29.8738,29.8738,29.8584,29.8738,32269.0
2017-02-16 13:45:00,38.55,38.55,38.53,38.55,54274.0,29.8738,29.8738,29.8584,29.8738,54274.0
2017-02-16 13:50:00,38.55,38.56,38.54,38.56,53515.0,29.8738,29.8816,29.8661,29.8816,53515.0
2017-02-16 13:55:00,38.56,38.56,38.54,38.54,93712.0,29.8816,29.8816,29.8661,29.8661,93712.0
2017-02-16 14:00:00,38.55,38.55,38.54,38.55,37064.0,29.8738,29.8738,29.8661,29.8738,37064.0
2017-02-16 14:05:00,38.54,38.56,38.54,38.55,54986.0,29.8661,29.8816,29.8661,29.8738,54986.0
2017-02-16 14:10:00,38.56,38.56,38.55,38.56,82298.0,29.8816,29.8816,29.8738,29.8816,82298.0
2017-02-16 14:15:00,38.56,38.56,38.54,38.55,78394.0,29.8816,29.8816,29.8661,29.8738,78394.0
2017-02-16 14:20:00,38.55,38.55,38.53,38.55,48821.0,29.8738,29.8738,29.8584,29.8738,48821.0
2017-02-16 14:25:00,38.55,38.56,38.54,38.55,101576.0,29.8738,29.8816,29.8661,29.8738,101576.0
2017-02-16 14:30:00,38.55,38.56,38.55,38.56,65912.0,29.8738,29.8816,29.8738,29.8816,65912.0
2017-02-16 14:35:00,38.55,38.56,38.55,38.55,104612.0,29.8738,29.8816,29.8738,29.8738,104612.0
2017-02-16 14:40:00,38.55,38.57,38.55,38.57,123916.0,29.8738,29.8893,29.8738,29.8893,123916.0
2017-02-16 14:45:00,38.57,38.57,38.56,38.56,89558.0,29.8893,29.8893,29.8816,29.8816,89558.0
2017-02-16 14:50:00,38.56,38.57,38.55,38.56,72617.0,29.8816,29.8893,29.8738,29.8816,72617.0
2017-02-16 14:55:00,38.57,38.58,38.56,38.58,53615.0,29.8893,29.8971,29.8816,29.8971,53615.0
2017-02-16 15:00:00,38.57,38.59,38.57,38.58,61523.0,29.8893,29.9048,29.8893,29.8971,61523.0
2017-02-16 15:05:00,38.58,38.59,38.56,38.57,171676.0,29.8971,29.9048,29.8816,29.8893,171676.0
2017-02-16 15:10:00,38.57,38.58,38.56,38.58,87620.0,29.8893,29.8971,29.8816,29.8971,87620.0
2017-02-16 15:15:00,38.58,38.59,38.57,38.58,292293.0,29.8971,29.9048,29.8893,29.8971,292293.0
2017-02-16 15:20:00,38.58,38.59,38.57,38.57,86480.0,29.8971,29.9048,29.8893,29.8893,86480.0
2017-02-16 15:25:00,38.58,38.58,38.57,38.58,88499.0,29.8971,29.8971,29.8893,29.8971,88499.0
2017-02-16 15:30:00,38.57,38.59,38.57,38.58,110072.0,29.8893,29.9048,29.8893,29.8971,110072.0
2017-02-16 15:35:00,38.58,38.59,38.58,38.59,213686.0,29.8971,29.9048,29.8971,29.9048,213686.0
2017-02-16 15:40:00,38.59,38.59,38.57,38.58,122299.0,29.9048,29.9048,29.8893,29.8971,122299.0
2017-02-16 15:45:00,38.57,38.58,38.56,38.57,111963.0,29.8893,29.8971,29.8816,29.8893,111963.0
2017-02-16 15:50:00,38.57,38.58,38.56,38.57,59086.0,29.8893,29.8971,29.8816,29.8893,59086.0
2017-02-16 15:55:00,38.58,38.6,38.57,38.59,365707.0,29.8971,29.9126,29.8893,29.9048,365707.0
2017-02-17 09:30:00,38.39,38.4,38.37,38.38,198531.0,29.7499,29.7576,29.7344,29.7421,198531.0
2017-02-17 09:35:00,38.39,38.4,38.39,38.39,35289.0,29.7499,29.7576,29.7499,29.7499,35289.0
2017-02-17 09:40:00,38.39,38.39,38.36,38.37,43000.0,29.7499,29.7499,29.7266,29.7344,43000.0
2017-02-17 09:45:00,38.37,38.39,38.36,38.38,264122.0,29.7344,29.7499,29.7266,29.7421,264122.0
2017-02-17 09:50:00,38.38,38.39,38.37,38.38,44935.0,29.7421,29.7499,29.7344,29.7421,44935.0
2017-02-17 09:55:00,38.39,38.39,38.37,38.39,39438.0,29.7499,29.7499,29.7344,29.7499,39438.0
2017-02-17 10:00:00,38.4,38.42,38.38,38.41,268285.0,29.7576,29.7731,29.7421,29.7654,268285.0
2017-02-17 10:05:00,38.41,38.42,38.39,38.4,159207.0,29.7654,29.7731,29.7499,29.7576,159207.0
2017-02-17 10:10:00,38.4,38.42,38.38,38.41,72694.0,29.7576,29.7731,29.7421,29.7654,72694.0
2017-02-17 10:15:00,38.41,38.41,38.39,38.41,69827.0,29.7654,29.7654,29.7499,29.7654,69827.0
2017-02-17 10:20:00,38.41,38.41,38.38,38.39,59361.0,29.7654,29.7654,29.7421,29.7499,59361.0
2017-02-17 10:25:00,38.39,38.39,38.35,38.37,48600.0,29.7499,29.7499,29.7189,29.7344,48600.0
2017-02-17 10:30:00,38.37,38.37,38.35,38.35,46272.0,29.7344,29.7344,29.7189,29.7189,46272.0
2017-02-17 10:35:00,38.36,38.36,38.35,38.36,32926.0,29.7266,29.7266,29.7189,29.7266,32926.0
2017-02-17 10:40:00,38.36,38.37,38.35,38.36,41340.0,29.7266,29.7344,29.7189,29.7266,41340.0
2017-02-17 10:45:00,38.36,38.39,38.35,38.39,34264.0,29.7266,29.7499,29.7189,29.7499,34264.0
2017-02-17 10:50:00,38.38,38.39,38.37,38.39,150451.0,29.7421,29.7499,29.7344,29.7499,150451.0
2017-02-17 10:55:00,38.39,38.4,38.37,38.38,329441.0,29.7499,29.7576,29.7344,29.7421,329441.0
2017-02-17 11:00:00,38.38,38.39,38.37,38.38,186420.0,29.7421,29.7499,29.7344,29.7421,186420.0
2017-02-17 11:05:00,38.38,38.38,38.36,38.37,45800.0,29.7421,29.7421,29.7266,29.7344,45800.0
2017-02-17 11:10:00,38.37,38.4,38.37,38.39,128117.0,29.7344,29.7576,29.7344,29.7499,128117.0
2017-02-17 11:15:00,38.39,38.4,38.36,38.37,107124.0,29.7499,29.7576,29.7266,29.7344,107124.0
2017-02-17 11:20:00,38.36,38.37,38.35,38.36,74599.0,29.7266,29.7344,29.7189,29.7266,74599.0
2017-02-17 11:25:00,38.37,38.38,38.35,38.37,62548.0,29.7344,29.7421,29.7189,29.7344,62548.0
2017-02-17 11:30:00,38.37,38.4,38.37,38.4,26767.0,29.7344,29.7576,29.7344,29.7576,26767.0
2017-02-17 11:35:00,38.4,38.41,38.38,38.4,100260.0,29.7576,29.7654,29.7421,29.7576,100260.0
2017-02-17 11:40:00,38.39,38.4,38.38,38.39,39427.0,29.7499,29.7576,29.7421,29.7499,39427.0
2017-02-17 11:45:00,38.39,38.4,38.38,38.39,38651.0,29.7499,29.7576,29.7421,29.7499,38651.0
2017-02-17 11:50:00,38.4,38.42,38.39,38.41,180376.0,29.7576,29.7731,29.7499,29.7654,180376.0
2017-02-17 11:55:00,38.41,38.42,38.39,38.39,53905.0,29.7654,29.7731,29.7499,29.7499,53905.0
2017-02-17 12:00:00,38.4,38.4,38.39,38.4,11338.0,29.7576,29.7576,29.7499,29.7576,11338.0
2017-02-17 12:05:00,38.4,38.4,38.39,38.4,29546.0,29.7576,29.7576,29.7499,29.7576,29546.0
2017-02-17 12:10:00,38.4,38.41,38.39,38.4,33433.0,29.7576,29.7654,29.7499,29.7576,33433.0
2017-02-17 12:15:00,38.4,38.42,38.4,38.41,21021.0,29.7576,29.7731,29.7576,29.7654,21021.0
2017-02-17 12:20:00,38.41,38.43,38.4,38.41,99887.0,29.7654,29.7809,29.7576,29.7654,99887.0
2017-02-17 12:25:00,38.42,38.43,38.41,38.41,19375.0,29.7731,29.7809,29.7654,29.7654,19375.0
2017-02-17 12:30:00,38.42,38.42,38.41,38.41,83371.0,29.7731,29.7731,29.7654,29.7654,83371.0
2017-02-17 12:35:00,38.41,38.43,38.41,38.42,57867.0,29.7654,29.7809,29.7654,29.7731,57867.0
2017-02-17 12:40:00,38.42,38.43,38.42,38.43,141057.0,29.7731,29.7809,29.7731,29.7809,141057.0
2017-02-17 12:45:00,38.43,38.43,38.42,38.43,82379.0,29.7809,29.7809,29.7731,29.7809,82379.0
2017-02-17 12:50:00,38.43,38.43,38.42,38.43,25497.0,29.7809,29.7809,29.7731,29.7809,25497.0
2017-02-17 12:55:00,38.43,38.44,38.42,38.44,18155.0,29.7809,29.7886,29.7731,29.7886,18155.0
2017-02-17 13:00:00,38.44,38.44,38.43,38.44,39926.0,29.7886,29.7886,29.7809,29.7886,39926.0
2017-02-17 13:05:00,38.44,38.44,38.42,38.43,106072.0,29.7886,29.7886,29.7731,29.7809,106072.0
2017-02-17 13:10:00,38.43,38.43,38.42,38.43,41995.0,29.7809,29.7809,29.7731,29.7809,41995.0
2017-02-17 13:15:00,38.43,38.43,38.41,38.42,64061.0,29.7809,29.7809,29.7654,29.7731,64061.0
2017-02-17 13:20:00,38.43,38.43,38.42,38.43,21001.0,29.7809,29.7809,29.7731,29.7809,21001.0
2017-02-17 13:25:00,38.43,38.44,38.42,38.43,95105.0,29.7809,29.7886,29.7731,29.7809,95105.0
2017-02-17 13:30:00,38.43,38.44,38.42,38.44,34256.0,29.7809,29.7886,29.7731,29.7886,34256.0
2017-02-17 13:35:00,38.44,38.45,38.43,38.44,30390.0,29.7886,29.7964,29.7809,29.7886,30390.0
2017-02-17 13:40:00,38.44,38.45,38.43,38.44,26998.0,29.7886,29.7964,29.7809,29.7886,26998.0
2017-02-17 13:45:00,38.43,38.44,38.43,38.44,35857.0,29.7809,29.7886,29.7809,29.7886,35857.0
2017-02-17 13:50:00,38.43,38.44,38.43,38.43,63686.0,29.7809,29.7886,29.7809,29.7809,63686.0
2017-02-17 13:55:00,38.43,38.45,38.43,38.43,34343.0,29.7809,29.7964,29.7809,29.7809,34343.0
2017-02-17 14:00:00,38.44,38.44,38.43,38.44,76000.0,29.7886,29.7886,29.7809,29.7886,76000.0
2017-02-17 14:05:00,38.44,38.45,38.43,38.45,87861.0,29.7886,29.7964,29.7809,29.7964,87861.0
2017-02-17 14:10:00,38.45,38.45,38.44,38.45,15022.0,29.7964,29.7964,29.7886,29.7964,15022.0
2017-02-17 14:15:00,38.45,38.45,38.44,38.45,29062.0,29.7964,29.7964,29.7886,29.7964,29062.0
2017-02-17 14:20:00,38.44,38.46,38.44,38.45,93669.0,29.7886,29.8041,29.7886,29.7964,93669.0
2017-02-17 14:25:00,38.45,38.46,38.45,38.46,13782.0,29.7964,29.8041,29.7964,29.8041,13782.0
2017-02-17 14:30:00,38.45,38.47,38.45,38.47,67459.0,29.7964,29.8119,29.7964,29.8119,67459.0
2017-02-17 14:35:00,38.47,38.47,38.46,38.46,26511.0,29.8119,29.8119,29.8041,29.8041,26511.0
2017-02-17 14:40:00,38.47,38.48,38.46,38.46,235012.0,29.8119,29.8196,29.8041,29.8041,235012.0
2017-02-17 14:45:00,38.47,38.48,38.46,38.48,20761.0,29.8119,29.8196,29.8041,29.8196,20761.0
2017-02-17 14:50:00,38.48,38.48,38.46,38.46,82664.0,29.8196,29.8196,29.8041,29.8041,82664.0
2017-02-17 14:55:00,38.47,38.47,38.44,38.45,114653.0,29.8119,29.8119,29.7886,29.7964,114653.0
2017-02-17 15:00:00,38.45,38.46,38.44,38.46,21245.0,29.7964,29.8041,29.7886,29.8041,21245.0
2017-02-17 15:05:00,38.45,38.46,38.45,38.46,69646.0,29.7964,29.8041,29.7964,29.8041,69646.0
2017-02-17 15:10:00,38.45,38.47,38.45,38.47,82482.0,29.7964,29.8119,29.7964,29.8119,82482.0
2017-02-17 15:15:00,38.47,38.47,38.46,38.47,39951.0,29.8119,29.8119,29.8041,29.8119,39951.0
2017-02-17 15:20:00,38.47,38.47,38.45,38.46,99950.0,29.8119,29.8119,29.7964,29.8041,99950.0
2017-02-17 15:25:00,38.45,38.47,38.45,38.47,101659.0,29.7964,29.8119,29.7964,29.8119,101659.0
2017-02-17 15:30:00,38.47,38.48,38.46,38.47,152203.0,29.8119,29.8196,29.8041,29.8119,152203.0
2017-02-17 15:35:00,38.46,38.47,38.46,38.47,37308.0,29.8041,29.8119,29.8041,29.8119,37308.0
2017-02-17 15:40:00,38.47,38.48,38.46,38.48,248420.0,29.8119,29.8196,29.8041,29.8196,248420.0
2017-02-17 15:45:00,38.48,38.49,38.47,38.48,203246.0,29.8196,29.8274,29.8119,29.8196,203246.0
2017-02-17 15:50:00,38.48,38.49,38.47,38.48,234977.0,29.8196,29.8274,29.8119,29.8196,234977.0
2017-02-17 15:55:00,38.47,38.49,38.46,38.47,388027.0,29.8119,29.8274,29.8041,29.8119,388027.0
2017-02-21 09:30:00,38.48,38.51,38.47,38.51,182269.0,29.8196,29.8429,29.8119,29.8429,182269.0
2017-02-21 09:35:00,38.51,38.52,38.49,38.51,53115.0,29.8429,29.8506,29.8274,29.8429,53115.0
2017-02-21 09:40:00,38.51,38.52,38.51,38.52,40154.0,29.8429,29.8506,29.8429,29.8506,40154.0
2017-02-21 09:45:00,38.51,38.54,38.51,38.54,86737.0,29.8429,29.8661,29.8429,29.8661,86737.0
2017-02-21 09:50:00,38.54,38.57,38.54,38.55,66074.0,29.8661,29.8893,29.8661,29.8738,66074.0
2017-02-21 09:55:00,38.56,38.57,38.55,38.55,46719.0,29.8816,29.8893,29.8738,29.8738,46719.0
2017-02-21 10:00:00,38.56,38.56,38.55,38.56,154018.0,29.8816,29.8816,29.8738,29.8816,154018.0
2017-02-21 10:05:00,38.55,38.57,38.55,38.56,188032.0,29.8738,29.8893,29.8738,29.8816,188032.0
2017-02-21 10:10:00,38.57,38.59,38.56,38.58,188625.0,29.8893,29.9048,29.8816,29.8971,188625.0
2017-02-21 10:15:00,38.58,38.59,38.57,38.58,88552.0,29.8971,29.9048,29.8893,29.8971,88552.0
2017-02-21 10:20:00,38.58,38.59,38.57,38.58,107913.0,29.8971,29.9048,29.8893,29.8971,107913.0
2017-02-21 10:25:00,38.58,38.58,38.56,38.57,140067.0,29.8971,29.8971,29.8816,29.8893,140067.0
2017-02-21 10:30:00,38.56,38.58,38.56,38.57,71087.0,29.8816,29.8971,29.8816,29.8893,71087.0
2017-02-21 10:35:00,38.57,38.59,38.56,38.58,92231.0,29.8893,29.9048,29.8816,29.8971,92231.0
2017-02-21 10:40:00,38.58,38.61,38.57,38.61,47866.0,29.8971,29.9203,29.8893,29.9203,47866.0
2017-02-21 10:45:00,38.61,38.61,38.58,38.59,53440.0,29.9203,29.9203,29.8971,29.9048,53440.0
2017-02-21 10:50:00,38.6,38.6,38.58,38.59,30696.0,29.9126,29.9126,29.8971,29.9048,30696.0
2017-02-21 10:55:00,38.59,38.6,38.58,38.59,40012.0,29.9048,29.9126,29.8971,29.9048,40012.0
2017-02-21 11:00:00,38.59,38.59,38.57,38.57,38276.0,29.9048,29.9048,29.8893,29.8893,38276.0
2017-02-21 11:05:00,38.57,38.58,38.55,38.55,51618.0,29.8893,29.8971,29.8738,29.8738,51618.0
2017-02-21 11:10:00,38.55,38.57,38.55,38.57,18381.0,29.8738,29.8893,29.8738,29.8893,18381.0
2017-02-21 11:15:00,38.57,38.59,38.55,38.58,39446.0,29.8893,29.9048,29.8738,29.8971,39446.0
2017-02-21 11:20:00,38.58,38.59,38.55,38.55,52553.0,29.8971,29.9048,29.8738,29.8738,52553.0
2017-02-21 11:25:00,38.55,38.56,38.54,38.56,47051.0,29.8738,29.8816,29.8661,29.8816,47051.0
2017-02-21 11:30:00,38.56,38.57,38.55,38.57,61956.0,29.8816,29.8893,29.8738,29.8893,61956.0
2017-02-21 11:35:00,38.57,38.57,38.54,38.56,113692.0,29.8893,29.8893,29.8661,29.8816,113692.0
2017-02-21 11:40:00,38.55,38.57,38.55,38.57,100151.0,29.8738,29.8893,29.8738,29.8893,100151.0
2017-02-21 11:45:00,38.57,38.57,38.55,38.55,48326.0,29.8893,29.8893,29.8738,29.8738,48326.0
2017-02-21 11:50:00,38.56,38.58,38.56,38.57,25249.0,29.8816,29.8971,29.8816,29.8893,25249.0
2017-02-21 11:55:00,38.56,38.58,38.56,38.57,36078.0,29.8816,29.8971,29.8816,29.8893,36078.0
2017-02-21 12:00:00,38.57,38.59,38.57,38.59,43406.0,29.8893,29.9048,29.8893,29.9048,43406.0
2017-02-21 12:05:00,38.59,38.59,38.56,38.58,19126.0,29.9048,29.9048,29.8816,29.8971,19126.0
2017-02-21 12:10:00,38.57,38.58,38.57,38.57,40380.0,29.8893,29.8971,29.8893,29.8893,40380.0
2017-02-21 12:15:00,38.57,38.58,38.57,38.57,59523.0,29.8893,29.8971,29.8893,29.8893,59523.0
2017-02-21 12:20:00,38.58,38.59,38.57,38.58,37627.0,29.8971,29.9048,29.8893,29.8971,37627.0
2017-02-21 12:25:00,38.58,38.59,38.57,38.59,17665.0,29.8971,29.9048,29.8893,29.9048,17665.0
2017-02-21 12:30:00,38.59,38.59,38.58,38.59,54261.0,29.9048,29.9048,29.8971,29.9048,54261.0
2017-02-21 12:35:00,38.59,38.59,38.58,38.59,52791.0,29.9048,29.9048,29.8971,29.9048,52791.0
2017-02-21 12:40:00,38.59,38.59,38.56,38.58,70928.0,29.9048,29.9048,29.8816,29.8971,70928.0
2017-02-21 12:45:00,38.58,38.58,38.57,38.58,56719.0,29.8971,29.8971,29.8893,29.8971,56719.0
2017-02-21 12:50:00,38.57,38.58,38.57,38.57,17756.0,29.8893,29.8971,29.8893,29.8893,17756.0
2017-02-21 12:55:00,38.57,38.58,38.56,38.58,54243.0,29.8893,29.8971,29.8816,29.8971,54243.0
2017-02-21 13:00:00,38.58,38.58,38.55,38.57,27803.0,29.8971,29.8971,29.8738,29.8893,27803.0
2017-02-21 13:05:00,38.56,38.57,38.55,38.56,17716.0,29.8816,29.8893,29.8738,29.8816,17716.0
2017-02-21 13:10:00,38.55,38.57,38.55,38.57,36522.0,29.8738,29.8893,29.8738,29.8893,36522.0
2017-02-21 13:15:00,38.56,38.58,38.56,38.58,39340.0,29.8816,29.8971,29.8816,29.8971,39340.0
2017-02-21 13:20:00,38.58,38.58,38.57,38.58,29242.0,29.8971,29.8971,29.8893,29.8971,29242.0
2017-02-21 13:25:00,38.58,38.59,38.57,38.58,25563.0,29.8971,29.9048,29.8893,29.8971,25563.0
2017-02-21 13:30:00,38.57,38.58,38.56,38.57,22800.0,29.8893,29.8971,29.8816,29.8893,22800.0
2017-02-21 13:35:00,38.57,38.57,38.55,38.55,24858.0,29.8893,29.8893,29.8738,29.8738,24858.0
2017-02-21 13:40:00,38.56,38.56,38.55,38.56,24341.0,29.8816,29.8816,29.8738,29.8816,24341.0
2017-02-21 13:45:00,38.55,38.56,38.55,38.55,27373.0,29.8738,29.8816,29.8738,29.8738,27373.0
2017-02-21 13:50:00,38.55,38.56,38.55,38.56,28007.0,29.8738,29.8816,29.8738,29.8816,28007.0
2017-02-21 13:55:00,38.55,38.56,38.54,38.55,32448.0,29.8738,29.8816,29.8661,29.8738,32448.0
2017-02-21 14:00:00,38.55,38.57,38.55,38.56,43732.0,29.8738,29.8893,29.8738,29.8816,43732.0
2017-02-21 14:05:00,38.56,38.58,38.56,38.57,26993.0,29.8816,29.8971,29.8816,29.8893,26993.0
2017-02-21 14:10:00,38.58,38.59,38.57,38.59,70478.0,29.8971,29.9048,29.8893,29.9048,70478.0
2017-02-21 14:15:00,38.59,38.59,38.58,38.59,34485.0,29.9048,29.9048,29.8971,29.9048,34485.0
2017-02-21 14:20:00,38.59,38.6,38.58,38.58,133231.0,29.9048,29.9126,29.8971,29.8971,133231.0
2017-02-21 14:25:00,38.58,38.59,38.58,38.58,28423.0,29.8971,29.9048,29.8971,29.8971,28423.0
2017-02-21 14:30:00,38.59,38.59,38.58,38.58,34956.0,29.9048,29.9048,29.8971,29.8971,34956.0
2017-02-21 14:35:00,38.58,38.59,38.58,38.59,64738.0,29.8971,29.9048,29.8971,29.9048,64738.0
2017-02-21 14:40:00,38.59,38.6,38.58,38.59,113197.0,29.9048,29.9126,29.8971,29.9048,113197.0
2017-02-21 14:45:00,38.6,38.61,38.59,38.6,62689.0,29.9126,29.9203,29.9048,29.9126,62689.0
2017-02-21 14:50:00,38.61,38.61,38.6,38.61,80976.0,29.9203,29.9203,29.9126,29.9203,80976.0
2017-02-21 14:55:00,38.6,38.61,38.6,38.61,51336.0,29.9126,29.9203,29.9126,29.9203,51336.0
2017-02-21 15:00:00,38.6,38.61,38.59,38.59,94905.0,29.9126,29.9203,29.9048,29.9048,94905.0
2017-02-21 15:05:00,38.59,38.61,38.59,38.6,57460.0,29.9048,29.9203,29.9048,29.9126,57460.0
2017-02-21 15:10:00,38.61,38.61,38.6,38.6,105633.0,29.9203,29.9203,29.9126,29.9126,105633.0
2017-02-21 15:15:00,38.6,38.61,38.6,38.61,143448.0,29.9126,29.9203,29.9126,29.9203,143448.0
2017-02-21 15:20:00,38.6,38.62,38.6,38.61,59877.0,29.9126,29.9281,29.9126,29.9203,59877.0
2017-02-21 15:25:00,38.61,38.62,38.6,38.61,83954.0,29.9203,29.9281,29.9126,29.9203,83954.0
2017-02-21 15:30:00,38.61,38.62,38.6,38.6,87129.0,29.9203,29.9281,29.9126,29.9126,87129.0
2017-02-21 15:35:00,38.61,38.62,38.61,38.61,68536.0,29.9203,29.9281,29.9203,29.9203,68536.0
2017-02-21 15:40:00,38.62,38.63,38.61,38.63,72355.0,29.9281,29.9358,29.9203,29.9358,72355.0
2017-02-21 15:45:00,38.62,38.63,38.62,38.62,53772.0,29.9281,29.9358,29.9281,29.9281,53772.0
2017-02-21 15:50:00,38.63,38.64,38.62,38.63,124495.0,29.9358,29.9436,29.9281,29.9358,124495.0
2017-02-21 15:55:00,38.62,38.63,38.61,38.63,178348.0,29.9281,29.9358,29.9203,29.9358,178348.0
2017-02-22 09:30:00,38.48,38.48,38.46,38.48,186852.0,29.8196,29.8196,29.8041,29.8196,186852.0
2017-02-22 09:35:00,38.49,38.49,38.45,38.46,65853.0,29.8274,29.8274,29.7964,29.8041,65853.0
2017-02-22 09:40:00,38.45,38.46,38.44,38.45,49679.0,29.7964,29.8041,29.7886,29.7964,49679.0
2017-02-22 09:45:00,38.44,38.47,38.44,38.46,64192.0,29.7886,29.8119,29.7886,29.8041,64192.0
2017-02-22 09:50:00,38.45,38.46,38.45,38.45,58314.0,29.7964,29.8041,29.7964,29.7964,58314.0
2017-02-22 09:55:00,38.45,38.46,38.44,38.45,39098.0,29.7964,29.8041,29.7886,29.7964,39098.0
2017-02-22 10:00:00,38.45,38.48,38.45,38.48,283144.0,29.7964,29.8196,29.7964,29.8196,283144.0
2017-02-22 10:05:00,38.48,38.48,38.45,38.47,115692.0,29.8196,29.8196,29.7964,29.8119,115692.0
2017-02-22 10:10:00,38.47,38.48,38.46,38.48,93836.0,29.8119,29.8196,29.8041,29.8196,93836.0
2017-02-22 10:15:00,38.48,38.49,38.47,38.48,110211.0,29.8196,29.8274,29.8119,29.8196,110211.0
2017-02-22 10:20:00,38.47,38.48,38.46,38.48,56662.0,29.8119,29.8196,29.8041,29.8196,56662.0
2017-02-22 10:25:00,38.47,38.47,38.46,38.47,56495.0,29.8119,29.8119,29.8041,29.8119,56495.0
2017-02-22 10:30:00,38.47,38.49,38.46,38.48,122962.0,29.8119,29.8274,29.8041,29.8196,122962.0
2017-02-22 10:35:00,38.47,38.58,38.46,38.58,829280.0,29.8119,29.8971,29.8041,29.8971,829280.0
2017-02-22 10:40:00,38.59,38.59,38.53,38.56,521162.0,29.9048,29.9048,29.8584,29.8816,521162.0
2017-02-22 10:45:00,38.56,38.59,38.54,38.55,272792.0,29.8816,29.9048,29.8661,29.8738,272792.0
2017-02-22 10:50:00,38.56,38.56,38.52,38.52,162002.0,29.8816,29.8816,29.8506,29.8506,162002.0
2017-02-22 10:55:00,38.51,38.55,38.51,38.55,111944.0,29.8429,29.8738,29.8429,29.8738,111944.0
2017-02-22 11:00:00,38.55,38.55,38.52,38.53,80987.0,29.8738,29.8738,29.8506,29.8584,80987.0
2017-02-22 11:05:00,38.53,38.54,38.51,38.52,110402.0,29.8584,29.8661,29.8429,29.8506,110402.0
2017-02-22 11:10:00,38.53,38.53,38.51,38.51,47398.0,29.8584,29.8584,29.8429,29.8429,47398.0
2017-02-22 11:15:00,38.51,38.53,38.51,38.52,39559.0,29.8429,29.8584,29.8429,29.8506,39559.0
2017-02-22 11:20:00,38.52,38.54,38.52,38.53,54137.0,29.8506,29.8661,29.8506,29.8584,54137.0
2017-02-22 11:25:00,38.53,38.55,38.52,38.54,77750.0,29.8584,29.8738,29.8506,29.8661,77750.0
2017-02-22 11:30:00,38.53,38.55,38.53,38.54,47913.0,29.8584,29.8738,29.8584,29.8661,47913.0
2017-02-22 11:35:00,38.54,38.55,38.52,38.52,59754.0,29.8661,29.8738,29.8506,29.8506,59754.0
2017-02-22 11:40:00,38.52,38.54,38.52,38.53,45363.0,29.8506,29.8661,29.8506,29.8584,45363.0
2017-02-22 11:45:00,38.53,38.54,38.52,38.52,194807.0,29.8584,29.8661,29.8506,29.8506,194807.0
2017-02-22 11:50:00,38.52,38.55,38.52,38.55,121177.0,29.8506,29.8738,29.8506,29.8738,121177.0
2017-02-22 11:55:00,38.54,38.55,38.53,38.54,20630.0,29.8661,29.8738,29.8584,29.8661,20630.0
2017-02-22 12:00:00,38.53,38.54,38.52,38.52,25079.0,29.8584,29.8661,29.8506,29.8506,25079.0
2017-02-22 12:05:00,38.52,38.55,38.52,38.55,33982.0,29.8506,29.8738,29.8506,29.8738,33982.0
2017-02-22 12:10:00,38.54,38.56,38.54,38.55,76742.0,29.8661,29.8816,29.8661,29.8738,76742.0
2017-02-22 12:15:00,38.55,38.56,38.54,38.56,32870.0,29.8738,29.8816,29.8661,29.8816,32870.0
2017-02-22 12:20:00,38.55,38.56,38.54,38.55,35925.0,29.8738,29.8816,29.8661,29.8738,35925.0
2017-02-22 12:25:00,38.55,38.55,38.53,38.54,133146.0,29.8738,29.8738,29.8584,29.8661,133146.0
2017-02-22 12:30:00,38.54,38.55,38.53,38.55,53417.0,29.8661,29.8738,29.8584,29.8738,53417.0
2017-02-22 12:35:00,38.55,38.55,38.54,38.55,54140.0,29.8738,29.8738,29.8661,29.8738,54140.0
2017-02-22 12:40:00,38.55,38.55,38.53,38.54,78757.0,29.8738,29.8738,29.8584,29.8661,78757.0
2017-02-22 12:45:00,38.54,38.55,38.53,38.54,34566.0,29.8661,29.8738,29.8584,29.8661,34566.0
2017-02-22 12:50:00,38.54,38.55,38.53,38.53,20781.0,29.8661,29.8738,29.8584,29.8584,20781.0
2017-02-22 12:55:00,38.54,38.55,38.53,38.55,88075.0,29.8661,29.8738,29.8584,29.8738,88075.0
2017-02-22 13:00:00,38.55,38.55,38.53,38.54,52848.0,29.8738,29.8738,29.8584,29.8661,52848.0
2017-02-22 13:05:00,38.54,38.54,38.53,38.53,62346.0,29.8661,29.8661,29.8584,29.8584,62346.0
2017-02-22 13:10:00,38.53,38.54,38.52,38.54,40263.0,29.8584,29.8661,29.8506,29.8661,40263.0
2017-02-22 13:15:00,38.54,38.54,38.52,38.53,37400.0,29.8661,29.8661,29.8506,29.8584,37400.0
2017-02-22 13:20:00,38.53,38.54,38.52,38.54,59966.0,29.8584,29.8661,29.8506,29.8661,59966.0
2017-02-22 13:25:00,38.53,38.54,38.52,38.53,82386.0,29.8584,29.8661,29.8506,29.8584,82386.0
2017-02-22 13:30:00,38.53,38.54,38.52,38.54,39369.0,29.8584,29.8661,29.8506,29.8661,39369.0
2017-02-22 13:35:00,38.53,38.54,38.52,38.54,34474.0,29.8584,29.8661,29.8506,29.8661,34474.0
2017-02-22 13:40:00,38.54,38.54,38.53,38.53,12710.0,29.8661,29.8661,29.8584,29.8584,12710.0
2017-02-22 13:45:00,38.53,38.54,38.52,38.54,70805.0,29.8584,29.8661,29.8506,29.8661,70805.0
2017-02-22 13:50:00,38.53,38.55,38.53,38.54,66500.0,29.8584,29.8738,29.8584,29.8661,66500.0
2017-02-22 13:55:00,38.54,38.55,38.53,38.55,111219.0,29.8661,29.8738,29.8584,29.8738,111219.0
2017-02-22 14:00:00,38.54,38.6,38.51,38.6,228970.0,29.8661,29.9126,29.8429,29.9126,228970.0
2017-02-22 14:05:00,38.6,38.62,38.58,38.59,57019.0,29.9126,29.9281,29.8971,29.9048,57019.0
2017-02-22 14:10:00,38.58,38.6,38.57,38.6,97056.0,29.8971,29.9126,29.8893,29.9126,97056.0
2017-02-22 14:15:00,38.6,38.62,38.59,38.62,26034.0,29.9126,29.9281,29.9048,29.9281,26034.0
2017-02-22 14:20:00,38.62,38.63,38.6,38.63,38233.0,29.9281,29.9358,29.9126,29.9358,38233.0
2017-02-22 14:25:00,38.62,38.62,38.61,38.62,68276.0,29.9281,29.9281,29.9203,29.9281,68276.0
2017-02-22 14:30:00,38.62,38.63,38.61,38.62,57647.0,29.9281,29.9358,29.9203,29.9281,57647.0
2017-02-22 14:35:00,38.61,38.63,38.59,38.59,60856.0,29.9203,29.9358,29.9048,29.9048,60856.0
2017-02-22 14:40:00,38.59,38.61,38.59,38.61,90441.0,29.9048,29.9203,29.9048,29.9203,90441.0
2017-02-22 14:45:00,38.61,38.62,38.6,38.61,160781.0,29.9203,29.9281,29.9126,29.9203,160781.0
2017-02-22 14:50:00,38.61,38.62,38.6,38.62,255388.0,29.9203,29.9281,29.9126,29.9281,255388.0
2017-02-22 14:55:00,38.62,38.63,38.61,38.62,49995.0,29.9281,29.9358,29.9203,29.9281,49995.0
2017-02-22 15:00:00,38.62,38.62,38.61,38.62,93086.0,29.9281,29.9281,29.9203,29.9281,93086.0
2017-02-22 15:05:00,38.62,38.63,38.61,38.62,50698.0,29.9281,29.9358,29.9203,29.9281,50698.0
2017-02-22 15:10:00,38.62,38.63,38.61,38.62,118073.0,29.9281,29.9358,29.9203,29.9281,118073.0
2017-02-22 15:15:00,38.62,38.63,38.61,38.62,153764.0,29.9281,29.9358,29.9203,29.9281,153764.0
2017-02-22 15:20:00,38.61,38.63,38.6,38.63,86772.0,29.9203,29.9358,29.9126,29.9358,86772.0
2017-02-22 15:25:00,38.62,38.63,38.62,38.63,162438.0,29.9281,29.9358,29.9281,29.9358,162438.0
2017-02-22 15:30:00,38.62,38.63,38.62,38.63,99843.0,29.9281,29.9358,29.9281,29.9358,99843.0
2017-02-22 15:35:00,38.62,38.63,38.61,38.62,59870.0,29.9281,29.9358,29.9203,29.9281,59870.0
2017-02-22 15:40:00,38.62,38.62,38.61,38.62,58657.0,29.9281,29.9281,29.9203,29.9281,58657.0
2017-02-22 15:45:00,38.62,38.63,38.61,38.63,84170.0,29.9281,29.9358,29.9203,29.9358,84170.0
2017-02-22 15:50:00,38.63,38.64,38.62,38.64,108494.0,29.9358,29.9436,29.9281,29.9436,108494.0
2017-02-22 15:55:00,38.63,38.64,38.62,38.62,186710.0,29.9358,29.9436,29.9281,29.9281,186710.0
2017-02-23 09:30:00,38.76,38.79,38.75,38.77,274135.0,30.0366,30.0598,30.0288,30.0443,274135.0
2017-02-23 09:35:00,38.78,38.78,38.76,38.77,48728.0,30.0521,30.0521,30.0366,30.0443,48728.0
2017-02-23 09:40:00,38.77,38.78,38.76,38.76,36125.0,30.0443,30.0521,30.0366,30.0366,36125.0
2017-02-23 09:45:00,38.77,38.77,38.75,38.76,58056.0,30.0443,30.0443,30.0288,30.0366,58056.0
2017-02-23 09:50:00,38.76,38.78,38.75,38.76,58863.0,30.0366,30.0521,30.0288,30.0366,58863.0
2017-02-23 09:55:00,38.77,38.77,38.75,38.76,33337.0,30.0443,30.0443,30.0288,30.0366,33337.0
2017-02-23 10:00:00,38.76,38.77,38.75,38.76,193656.0,30.0366,30.0443,30.0288,30.0366,193656.0
2017-02-23 10:05:00,38.76,38.76,38.73,38.73,181929.0,30.0366,30.0366,30.0133,30.0133,181929.0
2017-02-23 10:10:00,38.73,38.74,38.71,38.72,134082.0,30.0133,30.0211,29.9978,30.0056,134082.0
2017-02-23 10:15:00,38.72,38.72,38.7,38.71,81520.0,30.0056,30.0056,29.9901,29.9978,81520.0
2017-02-23 10:20:00,38.71,38.71,38.7,38.71,42847.0,29.9978,29.9978,29.9901,29.9978,42847.0
2017-02-23 10:25:00,38.7,38.71,38.69,38.7,140767.0,29.9901,29.9978,29.9823,29.9901,140767.0
2017-02-23 10:30:00,38.69,38.72,38.69,38.72,66010.0,29.9823,30.0056,29.9823,30.0056,66010.0
2017-02-23 10:35:00,38.72,38.72,38.71,38.71,72552.0,30.0056,30.0056,29.9978,29.9978,72552.0
2017-02-23 10:40:00,38.71,38.72,38.7,38.71,55967.0,29.9978,30.0056,29.9901,29.9978,55967.0
2017-02-23 10:45:00,38.71,38.74,38.7,38.73,102357.0,29.9978,30.0211,29.9901,30.0133,102357.0
2017-02-23 10:50:00,38.73,38.73,38.7,38.71,119289.0,30.0133,30.0133,29.9901,29.9978,119289.0
2017-02-23 10:55:00,38.71,38.72,38.7,38.72,73926.0,29.9978,30.0056,29.9901,30.0056,73926.0
2017-02-23 11:00:00,38.72,38.73,38.7,38.71,134974.0,30.0056,30.0133,29.9901,29.9978,134974.0
2017-02-23 11:05:00,38.71,38.72,38.66,38.67,71476.0,29.9978,30.0056,29.9591,29.9668,71476.0
2017-02-23 11:10:00,38.67,38.67,38.63,38.63,66846.0,29.9668,29.9668,29.9358,29.9358,66846.0
2017-02-23 11:15:00,38.64,38.67,38.63,38.66,199083.0,29.9436,29.9668,29.9358,29.9591,199083.0
2017-02-23 11:20:00,38.67,38.67,38.63,38.64,115390.0,29.9668,29.9668,29.9358,29.9436,115390.0
2017-02-23 11:25:00,38.64,38.65,38.61,38.64,105475.0,29.9436,29.9513,29.9203,29.9436,105475.0
2017-02-23 11:30:00,38.63,38.67,38.63,38.66,188767.0,29.9358,29.9668,29.9358,29.9591,188767.0
2017-02-23 11:35:00,38.66,38.67,38.65,38.67,159052.0,29.9591,29.9668,29.9513,29.9668,159052.0
2017-02-23 11:40:00,38.66,38.69,38.66,38.69,88787.0,29.9591,29.9823,29.9591,29.9823,88787.0
2017-02-23 11:45:00,38.69,38.7,38.67,38.7,91881.0,29.9823,29.9901,29.9668,29.9901,91881.0
2017-02-23 11:50:00,38.7,38.7,38.68,38.69,41526.0,29.9901,29.9901,29.9746,29.9823,41526.0
2017-02-23 11:55:00,38.69,38.71,38.68,38.68,815769.0,29.9823,29.9978,29.9746,29.9746,815769.0
2017-02-23 12:00:00,38.68,38.7,38.67,38.69,33146.0,29.9746,29.9901,29.9668,29.9823,33146.0
2017-02-23 12:05:00,38.69,38.7,38.69,38.7,46113.0,29.9823,29.9901,29.9823,29.9901,46113.0
2017-02-23 12:10:00,38.7,38.72,38.69,38.71,68180.0,29.9901,30.0056,29.9823,29.9978,68180.0
2017-02-23 12:15:00,38.71,38.74,38.7,38.73,84495.0,29.9978,30.0211,29.9901,30.0133,84495.0
2017-02-23 12:20:00,38.73,38.73,38.72,38.73,31818.0,30.0133,30.0133,30.0056,30.0133,31818.0
2017-02-23 12:25:00,38.73,38.74,38.71,38.72,121759.0,30.0133,30.0211,29.9978,30.0056,121759.0
2017-02-23 12:30:00,38.72,38.73,38.71,38.73,68430.0,30.0056,30.0133,29.9978,30.0133,68430.0
2017-02-23 12:35:00,38.73,38.74,38.72,38.73,87758.0,30.0133,30.0211,30.0056,30.0133,87758.0
2017-02-23 12:40:00,38.72,38.73,38.71,38.73,62442.0,30.0056,30.0133,29.9978,30.0133,62442.0
2017-02-23 12:45:00,38.73,38.73,38.71,38.72,47227.0,30.0133,30.0133,29.9978,30.0056,47227.0
2017-02-23 12:50:00,38.72,38.72,38.69,38.69,69162.0,30.0056,30.0056,29.9823,29.9823,69162.0
2017-02-23 12:55:00,38.69,38.7,38.69,38.69,55472.0,29.9823,29.9901,29.9823,29.9823,55472.0
2017-02-23 13:00:00,38.7,38.7,38.69,38.69,39706.0,29.9901,29.9901,29.9823,29.9823,39706.0
2017-02-23 13:05:00,38.69,38.7,38.69,38.7,57590.0,29.9823,29.9901,29.9823,29.9901,57590.0
2017-02-23 13:10:00,38.7,38.7,38.69,38.69,52498.0,29.9901,29.9901,29.9823,29.9823,52498.0
2017-02-23 13:15:00,38.7,38.7,38.68,38.7,87352.0,29.9901,29.9901,29.9746,29.9901,87352.0
2017-02-23 13:20:00,38.69,38.7,38.68,38.7,86231.0,29.9823,29.9901,29.9746,29.9901,86231.0
2017-02-23 13:25:00,38.69,38.69,38.68,38.69,62360.0,29.9823,29.9823,29.9746,29.9823,62360.0
2017-02-23 13:30:00,38.68,38.7,38.68,38.69,56466.0,29.9746,29.9901,29.9746,29.9823,56466.0
2017-02-23 13:35:00,38.69,38.69,38.68,38.69,69575.0,29.9823,29.9823,29.9746,29.9823,69575.0
2017-02-23 13:40:00,38.69,38.7,38.68,38.69,57271.0,29.9823,29.9901,29.9746,29.9823,57271.0
2017-02-23 13:45:00,38.7,38.7,38.67,38.68,97710.0,29.9901,29.9901,29.9668,29.9746,97710.0
2017-02-23 13:50:00,38.68,38.69,38.67,38.69,145075.0,29.9746,29.9823,29.9668,29.9823,145075.0
2017-02-23 13:55:00,38.69,38.69,38.68,38.68,59952.0,29.9823,29.9823,29.9746,29.9746,59952.0
2017-02-23 14:00:00,38.69,38.7,38.68,38.69,99296.0,29.9823,29.9901,29.9746,29.9823,99296.0
2017-02-23 14:05:00,38.7,38.7,38.68,38.7,48421.0,29.9901,29.9901,29.9746,29.9901,48421.0
2017-02-23 14:10:00,38.7,38.7,38.68,38.7,136222.0,29.9901,29.9901,29.9746,29.9901,136222.0
2017-02-23 14:15:00,38.7,38.7,38.69,38.7,97786.0,29.9901,29.9901,29.9823,29.9901,97786.0
2017-02-23 14:20:00,38.7,38.7,38.69,38.7,59438.0,29.9901,29.9901,29.9823,29.9901,59438.0
2017-02-23 14:25:00,38.7,38.71,38.69,38.71,112993.0,29.9901,29.9978,29.9823,29.9978,112993.0
2017-02-23 14:30:00,38.71,38.71,38.7,38.71,44501.0,29.9978,29.9978,29.9901,29.9978,44501.0
2017-02-23 14:35:00,38.7,38.71,38.7,38.71,46533.0,29.9901,29.9978,29.9901,29.9978,46533.0
2017-02-23 14:40:00,38.71,38.72,38.7,38.71,67110.0,29.9978,30.0056,29.9901,29.9978,67110.0
2017-02-23 14:45:00,38.7,38.72,38.7,38.71,76297.0,29.9901,30.0056,29.9901,29.9978,76297.0
2017-02-23 14:50:00,38.71,38.71,38.7,38.71,47773.0,29.9978,29.9978,29.9901,29.9978,47773.0
2017-02-23 14:55:00,38.71,38.72,38.7,38.72,167676.0,29.9978,30.0056,29.9901,30.0056,167676.0
2017-02-23 15:00:00,38.71,38.72,38.7,38.72,122948.0,29.9978,30.0056,29.9901,30.0056,122948.0
2017-02-23 15:05:00,38.72,38.72,38.71,38.71,51103.0,30.0056,30.0056,29.9978,29.9978,51103.0
2017-02-23 15:10:00,38.71,38.72,38.7,38.72,121321.0,29.9978,30.0056,29.9901,30.0056,121321.0
2017-02-23 15:15:00,38.72,38.72,38.71,38.72,45569.0,30.0056,30.0056,29.9978,30.0056,45569.0
2017-02-23 15:20:00,38.72,38.73,38.71,38.73,99745.0,30.0056,30.0133,29.9978,30.0133,99745.0
2017-02-23 15:25:00,38.73,38.73,38.7,38.7,111725.0,30.0133,30.0133,29.9901,29.9901,111725.0
2017-02-23 15:30:00,38.7,38.71,38.69,38.7,155749.0,29.9901,29.9978,29.9823,29.9901,155749.0
2017-02-23 15:35:00,38.7,38.7,38.68,38.7,193373.0,29.9901,29.9901,29.9746,29.9901,193373.0
2017-02-23 15:40:00,38.7,38.7,38.68,38.69,115006.0,29.9901,29.9901,29.9746,29.9823,115006.0
2017-02-23 15:45:00,38.69,38.69,38.66,38.68,176551.0,29.9823,29.9823,29.9591,29.9746,176551.0
2017-02-23 15:50:00,38.68,38.68,38.66,38.66,115901.0,29.9746,29.9746,29.9591,29.9591,115901.0
2017-02-23 15:55:00,38.66,38.68,38.66,38.68,354557.0,29.9591,29.9746,29.9591,29.9746,354557.0
2017-02-24 09:30:00,38.29,38.3,38.26,38.26,239470.0,29.6724,29.6801,29.6491,29.6491,239470.0
2017-02-24 09:35:00,38.27,38.3,38.26,38.29,109943.0,29.6569,29.6801,29.6491,29.6724,109943.0
2017-02-24 09:40:00,38.29,38.31,38.29,38.3,94079.0,29.6724,29.6879,29.6724,29.6801,94079.0
2017-02-24 09:45:00,38.3,38.31,38.27,38.27,58435.0,29.6801,29.6879,29.6569,29.6569,58435.0
2017-02-24 09:50:00,38.27,38.29,38.27,38.29,32880.0,29.6569,29.6724,29.6569,29.6724,32880.0
2017-02-24 09:55:00,38.29,38.36,38.28,38.36,163777.0,29.6724,29.7266,29.6646,29.7266,163777.0
2017-02-24 10:00:00,38.36,38.37,38.33,38.35,416079.0,29.7266,29.7344,29.7034,29.7189,416079.0
2017-02-24 10:05:00,38.34,38.35,38.33,38.35,45372.0,29.7111,29.7189,29.7034,29.7189,45372.0
2017-02-24 10:10:00,38.34,38.35,38.3,38.31,137907.0,29.7111,29.7189,29.6801,29.6879,137907.0
2017-02-24 10:15:00,38.32,38.32,38.29,38.3,122042.0,29.6956,29.6956,29.6724,29.6801,122042.0
2017-02-24 10:20:00,38.31,38.34,38.3,38.33,69690.0,29.6879,29.7111,29.6801,29.7034,69690.0
2017-02-24 10:25:00,38.33,38.33,38.3,38.32,147383.0,29.7034,29.7034,29.6801,29.6956,147383.0
2017-02-24 10:30:00,38.32,38.34,38.3,38.34,153163.0,29.6956,29.7111,29.6801,29.7111,153163.0
2017-02-24 10:35:00,38.34,38.35,38.32,38.35,86515.0,29.7111,29.7189,29.6956,29.7189,86515.0
2017-02-24 10:40:00,38.34,38.36,38.34,38.35,47771.0,29.7111,29.7266,29.7111,29.7189,47771.0
2017-02-24 10:45:00,38.36,38.36,38.31,38.32,50223.0,29.7266,29.7266,29.6879,29.6956,50223.0
2017-02-24 10:50:00,38.33,38.34,38.32,38.32,50457.0,29.7034,29.7111,29.6956,29.6956,50457.0
2017-02-24 10:55:00,38.32,38.33,38.31,38.32,80855.0,29.6956,29.7034,29.6879,29.6956,80855.0
2017-02-24 11:00:00,38.32,38.35,38.32,38.35,44869.0,29.6956,29.7189,29.6956,29.7189,44869.0
2017-02-24 11:05:00,38.36,38.36,38.34,38.34,127392.0,29.7266,29.7266,29.7111,29.7111,127392.0
2017-02-24 11:10:00,38.34,38.37,38.34,38.36,71024.0,29.7111,29.7344,29.7111,29.7266,71024.0
2017-02-24 11:15:00,38.35,38.35,38.33,38.33,70295.0,29.7189,29.7189,29.7034,29.7034,70295.0
2017-02-24 11:20:00,38.34,38.35,38.33,38.34,43183.0,29.7111,29.7189,29.7034,29.7111,43183.0
2017-02-24 11:25:00,38.34,38.38,38.33,38.38,75127.0,29.7111,29.7421,29.7034,29.7421,75127.0
2017-02-24 11:30:00,38.37,38.38,38.34,38.35,76884.0,29.7344,29.7421,29.7111,29.7189,76884.0
2017-02-24 11:35:00,38.35,38.36,38.33,38.35,72831.0,29.7189,29.7266,29.7034,29.7189,72831.0
2017-02-24 11:40:00,38.35,38.36,38.34,38.34,26485.0,29.7189,29.7266,29.7111,29.7111,26485.0
2017-02-24 11:45:00,38.35,38.36,38.33,38.36,38914.0,29.7189,29.7266,29.7034,29.7266,38914.0
2017-02-24 11:50:00,38.36,38.36,38.34,38.35,33146.0,29.7266,29.7266,29.7111,29.7189,33146.0
2017-02-24 11:55:00,38.34,38.35,38.33,38.34,69211.0,29.7111,29.7189,29.7034,29.7111,69211.0
2017-02-24 12:00:00,38.34,38.38,38.33,38.38,72732.0,29.7111,29.7421,29.7034,29.7421,72732.0
2017-02-24 12:05:00,38.37,38.4,38.37,38.39,38450.0,29.7344,29.7576,29.7344,29.7499,38450.0
2017-02-24 12:10:00,38.39,38.39,38.37,38.39,37856.0,29.7499,29.7499,29.7344,29.7499,37856.0
2017-02-24 12:15:00,38.39,38.4,38.38,38.39,15744.0,29.7499,29.7576,29.7421,29.7499,15744.0
2017-02-24 12:20:00,38.39,38.4,38.38,38.4,36810.0,29.7499,29.7576,29.7421,29.7576,36810.0
2017-02-24 12:25:00,38.4,38.41,38.39,38.41,62590.0,29.7576,29.7654,29.7499,29.7654,62590.0
2017-02-24 12:30:00,38.4,38.41,38.39,38.4,68756.0,29.7576,29.7654,29.7499,29.7576,68756.0
2017-02-24 12:35:00,38.4,38.4,38.38,38.39,47891.0,29.7576,29.7576,29.7421,29.7499,47891.0
2017-02-24 12:40:00,38.39,38.39,38.37,38.38,83816.0,29.7499,29.7499,29.7344,29.7421,83816.0
2017-02-24 12:45:00,38.38,38.38,38.35,38.36,78022.0,29.7421,29.7421,29.7189,29.7266,78022.0
2017-02-24 12:50:00,38.36,38.37,38.35,38.36,89922.0,29.7266,29.7344,29.7189,29.7266,89922.0
2017-02-24 12:55:00,38.36,38.36,38.34,38.36,15347.0,29.7266,29.7266,29.7111,29.7266,15347.0
2017-02-24 13:00:00,38.35,38.36,38.34,38.34,16560.0,29.7189,29.7266,29.7111,29.7111,16560.0
2017-02-24 13:05:00,38.34,38.35,38.33,38.33,17868.0,29.7111,29.7189,29.7034,29.7034,17868.0
2017-02-24 13:10:00,38.34,38.35,38.33,38.34,45512.0,29.7111,29.7189,29.7034,29.7111,45512.0
2017-02-24 13:15:00,38.33,38.34,38.33,38.34,13305.0,29.7034,29.7111,29.7034,29.7111,13305.0
2017-02-24 13:20:00,38.33,38.34,38.33,38.34,74091.0,29.7034,29.7111,29.7034,29.7111,74091.0
2017-02-24 13:25:00,38.34,38.34,38.31,38.32,80513.0,29.7111,29.7111,29.6879,29.6956,80513.0
2017-02-24 13:30:00,38.33,38.33,38.32,38.33,38112.0,29.7034,29.7034,29.6956,29.7034,38112.0
2017-02-24 13:35:00,38.33,38.33,38.31,38.31,44751.0,29.7034,29.7034,29.6879,29.6879,44751.0
2017-02-24 13:40:00,38.32,38.33,38.31,38.33,58501.0,29.6956,29.7034,29.6879,29.7034,58501.0
2017-02-24 13:45:00,38.32,38.33,38.31,38.32,53064.0,29.6956,29.7034,29.6879,29.6956,53064.0
2017-02-24 13:50:00,38.32,38.32,38.31,38.32,33623.0,29.6956,29.6956,29.6879,29.6956,33623.0
2017-02-24 13:55:00,38.32,38.33,38.31,38.32,27462.0,29.6956,29.7034,29.6879,29.6956,27462.0
2017-02-24 14:00:00,38.33,38.33,38.32,38.32,69397.0,29.7034,29.7034,29.6956,29.6956,69397.0
2017-02-24 14:05:00,38.32,38.33,38.31,38.32,71139.0,29.6956,29.7034,29.6879,29.6956,71139.0
2017-02-24 14:10:00,38.32,38.33,38.31,38.32,120297.0,29.6956,29.7034,29.6879,29.6956,120297.0
2017-02-24 14:15:00,38.32,38.32,38.31,38.32,32400.0,29.6956,29.6956,29.6879,29.6956,32400.0
2017-02-24 14:20:00,38.32,38.32,38.3,38.31,58044.0,29.6956,29.6956,29.6801,29.6879,58044.0
2017-02-24 14:25:00,38.3,38.31,38.3,38.31,33645.0,29.6801,29.6879,29.6801,29.6879,33645.0
2017-02-24 14:30:00,38.31,38.32,38.3,38.31,54077.0,29.6879,29.6956,29.6801,29.6879,54077.0
2017-02-24 14:35:00,38.31,38.32,38.3,38.31,46537.0,29.6879,29.6956,29.6801,29.6879,46537.0
2017-02-24 14:40:00,38.3,38.31,38.3,38.3,80164.0,29.6801,29.6879,29.6801,29.6801,80164.0
2017-02-24 14:45:00,38.31,38.31,38.29,38.29,54795.0,29.6879,29.6879,29.6724,29.6724,54795.0
2017-02-24 14:50:00,38.3,38.31,38.29,38.3,77854.0,29.6801,29.6879,29.6724,29.6801,77854.0
2017-02-24 14:55:00,38.3,38.31,38.3,38.3,25478.0,29.6801,29.6879,29.6801,29.6801,25478.0
2017-02-24 15:00:00,38.31,38.32,38.3,38.3,80110.0,29.6879,29.6956,29.6801,29.6801,80110.0
2017-02-24 15:05:00,38.3,38.31,38.3,38.3,70677.0,29.6801,29.6879,29.6801,29.6801,70677.0
2017-02-24 15:10:00,38.3,38.32,38.3,38.3,52253.0,29.6801,29.6956,29.6801,29.6801,52253.0
2017-02-24 15:15:00,38.31,38.31,38.29,38.3,53328.0,29.6879,29.6879,29.6724,29.6801,53328.0
2017-02-24 15:20:00,38.3,38.31,38.29,38.31,81097.0,29.6801,29.6879,29.6724,29.6879,81097.0
2017-02-24 15:25:00,38.3,38.31,38.3,38.3,121284.0,29.6801,29.6879,29.6801,29.6801,121284.0
2017-02-24 15:30:00,38.3,38.32,38.3,38.32,70009.0,29.6801,29.6956,29.6801,29.6956,70009.0
2017-02-24 15:35:00,38.32,38.33,38.31,38.32,46351.0,29.6956,29.7034,29.6879,29.6956,46351.0
2017-02-24 15:40:00,38.32,38.34,38.31,38.33,117882.0,29.6956,29.7111,29.6879,29.7034,117882.0
2017-02-24 15:45:00,38.34,38.36,38.33,38.36,105188.0,29.7111,29.7266,29.7034,29.7266,105188.0
2017-02-24 15:50:00,38.36,38.38,38.36,38.37,79819.0,29.7266,29.7421,29.7266,29.7344,79819.0
2017-02-24 15:55:00,38.36,38.37,38.35,38.36,215501.0,29.7266,29.7344,29.7189,29.7266,215501.0
2017-02-27 09:30:00,38.28,38.28,38.24,38.25,154869.0,29.6646,29.6646,29.6336,29.6414,154869.0
2017-02-27 09:35:00,38.25,38.27,38.24,38.25,42171.0,29.6414,29.6569,29.6336,29.6414,42171.0
2017-02-27 09:40:00,38.24,38.26,38.24,38.26,27234.0,29.6336,29.6491,29.6336,29.6491,27234.0
2017-02-27 09:45:00,38.25,38.3,38.25,38.29,52893.0,29.6414,29.6801,29.6414,29.6724,52893.0
2017-02-27 09:50:00,38.28,38.31,38.28,38.3,20081.0,29.6646,29.6879,29.6646,29.6801,20081.0
2017-02-27 09:55:00,38.29,38.31,38.28,38.3,44784.0,29.6724,29.6879,29.6646,29.6801,44784.0
2017-02-27 10:00:00,38.3,38.31,38.28,38.3,269247.0,29.6801,29.6879,29.6646,29.6801,269247.0
2017-02-27 10:05:00,38.3,38.31,38.29,38.3,52183.0,29.6801,29.6879,29.6724,29.6801,52183.0
2017-02-27 10:10:00,38.3,38.31,38.28,38.3,70499.0,29.6801,29.6879,29.6646,29.6801,70499.0
2017-02-27 10:15:00,38.3,38.31,38.29,38.31,22418.0,29.6801,29.6879,29.6724,29.6879,22418.0
2017-02-27 10:20:00,38.31,38.34,38.3,38.34,56884.0,29.6879,29.7111,29.6801,29.7111,56884.0
2017-02-27 10:25:00,38.33,38.35,38.33,38.35,51401.0,29.7034,29.7189,29.7034,29.7189,51401.0
2017-02-27 10:30:00,38.35,38.36,38.33,38.34,59128.0,29.7189,29.7266,29.7034,29.7111,59128.0
2017-02-27 10:35:00,38.35,38.35,38.33,38.34,60627.0,29.7189,29.7189,29.7034,29.7111,60627.0
2017-02-27 10:40:00,38.34,38.35,38.32,38.33,46484.0,29.7111,29.7189,29.6956,29.7034,46484.0
2017-02-27 10:45:00,38.34,38.35,38.33,38.34,38748.0,29.7111,29.7189,29.7034,29.7111,38748.0
2017-02-27 10:50:00,38.34,38.35,38.33,38.35,21465.0,29.7111,29.7189,29.7034,29.7189,21465.0
2017-02-27 10:55:00,38.36,38.37,38.35,38.37,28728.0,29.7266,29.7344,29.7189,29.7344,28728.0
2017-02-27 11:00:00,38.37,38.38,38.36,38.38,57914.0,29.7344,29.7421,29.7266,29.7421,57914.0
2017-02-27 11:05:00,38.38,38.39,38.37,38.37,39080.0,29.7421,29.7499,29.7344,29.7344,39080.0
2017-02-27 11:10:00,38.38,38.38,38.35,38.38,82455.0,29.7421,29.7421,29.7189,29.7421,82455.0
2017-02-27 11:15:00,38.37,38.39,38.36,38.39,41595.0,29.7344,29.7499,29.7266,29.7499,41595.0
2017-02-27 11:20:00,38.38,38.39,38.37,38.38,29700.0,29.7421,29.7499,29.7344,29.7421,29700.0
2017-02-27 11:25:00,38.37,38.38,38.36,38.38,43939.0,29.7344,29.7421,29.7266,29.7421,43939.0
2017-02-27 11:30:00,38.37,38.38,38.36,38.37,35321.0,29.7344,29.7421,29.7266,29.7344,35321.0
2017-02-27 11:35:00,38.37,38.38,38.36,38.36,57460.0,29.7344,29.7421,29.7266,29.7266,57460.0
2017-02-27 11:40:00,38.36,38.37,38.35,38.37,42819.0,29.7266,29.7344,29.7189,29.7344,42819.0
2017-02-27 11:45:00,38.37,38.38,38.36,38.37,34160.0,29.7344,29.7421,29.7266,29.7344,34160.0
2017-02-27 11:50:00,38.37,38.39,38.36,38.38,22237.0,29.7344,29.7499,29.7266,29.7421,22237.0
2017-02-27 11:55:00,38.38,38.38,38.36,38.37,21214.0,29.7421,29.7421,29.7266,29.7344,21214.0
2017-02-27 12:00:00,38.36,38.38,38.36,38.38,90681.0,29.7266,29.7421,29.7266,29.7421,90681.0
2017-02-27 12:05:00,38.38,38.39,38.37,38.37,15817.0,29.7421,29.7499,29.7344,29.7344,15817.0
2017-02-27 12:10:00,38.38,38.39,38.37,38.37,28890.0,29.7421,29.7499,29.7344,29.7344,28890.0
2017-02-27 12:15:00,38.38,38.38,38.36,38.38,27789.0,29.7421,29.7421,29.7266,29.7421,27789.0
2017-02-27 12:20:00,38.38,38.39,38.37,38.38,29215.0,29.7421,29.7499,29.7344,29.7421,29215.0
2017-02-27 12:25:00,38.38,38.38,38.37,38.37,38875.0,29.7421,29.7421,29.7344,29.7344,38875.0
2017-02-27 12:30:00,38.38,38.39,38.37,38.38,48064.0,29.7421,29.7499,29.7344,29.7421,48064.0
2017-02-27 12:35:00,38.39,38.39,38.36,38.36,39128.0,29.7499,29.7499,29.7266,29.7266,39128.0
2017-02-27 12:40:00,38.36,38.37,38.35,38.35,25362.0,29.7266,29.7344,29.7189,29.7189,25362.0
2017-02-27 12:45:00,38.36,38.36,38.35,38.36,36901.0,29.7266,29.7266,29.7189,29.7266,36901.0
2017-02-27 12:50:00,38.36,38.36,38.34,38.35,34975.0,29.7266,29.7266,29.7111,29.7189,34975.0
2017-02-27 12:55:00,38.35,38.36,38.34,38.34,20253.0,29.7189,29.7266,29.7111,29.7111,20253.0
2017-02-27 13:00:00,38.34,38.35,38.33,38.34,22463.0,29.7111,29.7189,29.7034,29.7111,22463.0
2017-02-27 13:05:00,38.34,38.35,38.33,38.34,43510.0,29.7111,29.7189,29.7034,29.7111,43510.0
2017-02-27 13:10:00,38.35,38.36,38.34,38.36,10995.0,29.7189,29.7266,29.7111,29.7266,10995.0
2017-02-27 13:15:00,38.36,38.36,38.34,38.35,47199.0,29.7266,29.7266,29.7111,29.7189,47199.0
2017-02-27 13:20:00,38.35,38.35,38.34,38.34,47853.0,29.7189,29.7189,29.7111,29.7111,47853.0
2017-02-27 13:25:00,38.34,38.35,38.33,38.34,101943.0,29.7111,29.7189,29.7034,29.7111,101943.0
2017-02-27 13:30:00,38.33,38.35,38.33,38.34,135413.0,29.7034,29.7189,29.7034,29.7111,135413.0
2017-02-27 13:35:00,38.34,38.34,38.32,38.33,70960.0,29.7111,29.7111,29.6956,29.7034,70960.0
2017-02-27 13:40:00,38.33,38.34,38.32,38.32,26596.0,29.7034,29.7111,29.6956,29.6956,26596.0
2017-02-27 13:45:00,38.32,38.34,38.32,38.34,34307.0,29.6956,29.7111,29.6956,29.7111,34307.0
2017-02-27 13:50:00,38.33,38.34,38.33,38.34,42965.0,29.7034,29.7111,29.7034,29.7111,42965.0
2017-02-27 13:55:00,38.34,38.34,38.32,38.34,51998.0,29.7111,29.7111,29.6956,29.7111,51998.0
2017-02-27 14:00:00,38.34,38.34,38.33,38.34,26828.0,29.7111,29.7111,29.7034,29.7111,26828.0
2017-02-27 14:05:00,38.34,38.34,38.33,38.34,44725.0,29.7111,29.7111,29.7034,29.7111,44725.0
2017-02-27 14:10:00,38.34,38.34,38.33,38.34,81307.0,29.7111,29.7111,29.7034,29.7111,81307.0
2017-02-27 14:15:00,38.34,38.34,38.32,38.32,40989.0,29.7111,29.7111,29.6956,29.6956,40989.0
2017-02-27 14:20:00,38.33,38.33,38.31,38.32,78906.0,29.7034,29.7034,29.6879,29.6956,78906.0
2017-02-27 14:25:00,38.32,38.33,38.31,38.32,127346.0,29.6956,29.7034,29.6879,29.6956,127346.0
2017-02-27 14:30:00,38.32,38.34,38.32,38.34,42369.0,29.6956,29.7111,29.6956,29.7111,42369.0
2017-02-27 14:35:00,38.34,38.34,38.33,38.33,50907.0,29.7111,29.7111,29.7034,29.7034,50907.0
2017-02-27 14:40:00,38.33,38.34,38.33,38.33,36910.0,29.7034,29.7111,29.7034,29.7034,36910.0
2017-02-27 14:45:00,38.34,38.34,38.33,38.34,38594.0,29.7111,29.7111,29.7034,29.7111,38594.0
2017-02-27 14:50:00,38.34,38.34,38.33,38.34,42329.0,29.7111,29.7111,29.7034,29.7111,42329.0
2017-02-27 14:55:00,38.33,38.34,38.33,38.34,28388.0,29.7034,29.7111,29.7034,29.7111,28388.0
2017-02-27 15:00:00,38.33,38.34,38.33,38.34,47520.0,29.7034,29.7111,29.7034,29.7111,47520.0
2017-02-27 15:05:00,38.34,38.35,38.33,38.34,102675.0,29.7111,29.7189,29.7034,29.7111,102675.0
2017-02-27 15:10:00,38.34,38.35,38.33,38.35,80694.0,29.7111,29.7189,29.7034,29.7189,80694.0
2017-02-27 15:15:00,38.34,38.35,38.33,38.34,75156.0,29.7111,29.7189,29.7034,29.7111,75156.0
2017-02-27 15:20:00,38.33,38.34,38.33,38.34,134171.0,29.7034,29.7111,29.7034,29.7111,134171.0
2017-02-27 15:25:00,38.34,38.35,38.33,38.34,90602.0,29.7111,29.7189,29.7034,29.7111,90602.0
2017-02-27 15:30:00,38.34,38.35,38.34,38.34,63273.0,29.7111,29.7189,29.7111,29.7111,63273.0
2017-02-27 15:35:00,38.35,38.35,38.34,38.34,74839.0,29.7189,29.7189,29.7111,29.7111,74839.0
2017-02-27 15:40:00,38.34,38.36,38.33,38.35,400021.0,29.7111,29.7266,29.7034,29.7189,400021.0
2017-02-27 15:45:00,38.35,38.35,38.33,38.33,157250.0,29.7189,29.7189,29.7034,29.7034,157250.0
2017-02-27 15:50:00,38.34,38.35,38.34,38.34,67319.0,29.7111,29.7189,29.7111,29.7111,67319.0
2017-02-27 15:55:00,38.34,38.37,38.34,38.37,264960.0,29.7111,29.7344,29.7111,29.7344,264960.0
2017-02-28 09:30:00,38.34,38.34,38.32,38.33,256202.0,29.7111,29.7111,29.6956,29.7034,256202.0
2017-02-28 09:35:00,38.34,38.34,38.33,38.34,75754.0,29.7111,29.7111,29.7034,29.7111,75754.0
2017-02-28 09:40:00,38.33,38.34,38.32,38.33,19486.0,29.7034,29.7111,29.6956,29.7034,19486.0
2017-02-28 09:45:00,38.33,38.34,38.32,38.33,40107.0,29.7034,29.7111,29.6956,29.7034,40107.0
2017-02-28 09:50:00,38.33,38.33,38.31,38.33,39357.0,29.7034,29.7034,29.6879,29.7034,39357.0
2017-02-28 09:55:00,38.33,38.34,38.32,38.34,61455.0,29.7034,29.7111,29.6956,29.7111,61455.0
2017-02-28 10:00:00,38.34,38.37,38.33,38.37,232552.0,29.7111,29.7344,29.7034,29.7344,232552.0
2017-02-28 10:05:00,38.37,38.39,38.36,38.39,85242.0,29.7344,29.7499,29.7266,29.7499,85242.0
2017-02-28 10:10:00,38.38,38.4,38.38,38.4,87230.0,29.7421,29.7576,29.7421,29.7576,87230.0
2017-02-28 10:15:00,38.4,38.41,38.38,38.4,57168.0,29.7576,29.7654,29.7421,29.7576,57168.0
2017-02-28 10:20:00,38.4,38.4,38.38,38.39,83937.0,29.7576,29.7576,29.7421,29.7499,83937.0
2017-02-28 10:25:00,38.39,38.4,38.37,38.4,44477.0,29.7499,29.7576,29.7344,29.7576,44477.0
2017-02-28 10:30:00,38.4,38.41,38.39,38.39,28222.0,29.7576,29.7654,29.7499,29.7499,28222.0
2017-02-28 10:35:00,38.4,38.42,38.39,38.4,47517.0,29.7576,29.7731,29.7499,29.7576,47517.0
2017-02-28 10:40:00,38.4,38.4,38.38,38.39,38401.0,29.7576,29.7576,29.7421,29.7499,38401.0
2017-02-28 10:45:00,38.4,38.41,38.36,38.38,262542.0,29.7576,29.7654,29.7266,29.7421,262542.0
2017-02-28 10:50:00,38.38,38.4,38.37,38.39,35643.0,29.7421,29.7576,29.7344,29.7499,35643.0
2017-02-28 10:55:00,38.4,38.43,38.39,38.43,40702.0,29.7576,29.7809,29.7499,29.7809,40702.0
2017-02-28 11:00:00,38.43,38.43,38.4,38.43,119757.0,29.7809,29.7809,29.7576,29.7809,119757.0
2017-02-28 11:05:00,38.43,38.43,38.39,38.4,86120.0,29.7809,29.7809,29.7499,29.7576,86120.0
2017-02-28 11:10:00,38.4,38.41,38.39,38.4,32475.0,29.7576,29.7654,29.7499,29.7576,32475.0
2017-02-28 11:15:00,38.4,38.4,38.38,38.39,92203.0,29.7576,29.7576,29.7421,29.7499,92203.0
2017-02-28 11:20:00,38.39,38.4,38.38,38.39,25752.0,29.7499,29.7576,29.7421,29.7499,25752.0
2017-02-28 11:25:00,38.4,38.41,38.37,38.4,102151.0,29.7576,29.7654,29.7344,29.7576,102151.0
2017-02-28 11:30:00,38.4,38.41,38.36,38.38,66275.0,29.7576,29.7654,29.7266,29.7421,66275.0
2017-02-28 11:35:00,38.37,38.37,38.35,38.36,76248.0,29.7344,29.7344,29.7189,29.7266,76248.0
2017-02-28 11:40:00,38.36,38.37,38.35,38.37,57673.0,29.7266,29.7344,29.7189,29.7344,57673.0
2017-02-28 11:45:00,38.37,38.38,38.36,38.38,93448.0,29.7344,29.7421,29.7266,29.7421,93448.0
2017-02-28 11:50:00,38.38,38.39,38.38,38.39,28518.0,29.7421,29.7499,29.7421,29.7499,28518.0
2017-02-28 11:55:00,38.39,38.39,38.37,38.38,37318.0,29.7499,29.7499,29.7344,29.7421,37318.0
2017-02-28 12:00:00,38.37,38.38,38.36,38.37,28462.0,29.7344,29.7421,29.7266,29.7344,28462.0
2017-02-28 12:05:00,38.37,38.37,38.34,38.34,33874.0,29.7344,29.7344,29.7111,29.7111,33874.0
2017-02-28 12:10:00,38.34,38.35,38.34,38.35,15967.0,29.7111,29.7189,29.7111,29.7189,15967.0
2017-02-28 12:15:00,38.34,38.37,38.34,38.37,21610.0,29.7111,29.7344,29.7111,29.7344,21610.0
2017-02-28 12:20:00,38.36,38.37,38.33,38.33,47359.0,29.7266,29.7344,29.7034,29.7034,47359.0
2017-02-28 12:25:00,38.34,38.34,38.31,38.31,25075.0,29.7111,29.7111,29.6879,29.6879,25075.0
2017-02-28 12:30:00,38.32,38.33,38.31,38.33,40006.0,29.6956,29.7034,29.6879,29.7034,40006.0
2017-02-28 12:35:00,38.32,38.33,38.32,38.32,19339.0,29.6956,29.7034,29.6956,29.6956,19339.0
2017-02-28 12:40:00,38.32,38.33,38.31,38.32,22151.0,29.6956,29.7034,29.6879,29.6956,22151.0
2017-02-28 12:45:00,38.32,38.33,38.31,38.32,19953.0,29.6956,29.7034,29.6879,29.6956,19953.0
2017-02-28 12:50:00,38.33,38.33,38.31,38.32,43533.0,29.7034,29.7034,29.6879,29.6956,43533.0
2017-02-28 12:55:00,38.33,38.33,38.31,38.31,14412.0,29.7034,29.7034,29.6879,29.6879,14412.0
2017-02-28 13:00:00,38.31,38.33,38.31,38.33,52800.0,29.6879,29.7034,29.6879,29.7034,52800.0
2017-02-28 13:05:00,38.33,38.34,38.32,38.34,320710.0,29.7034,29.7111,29.6956,29.7111,320710.0
2017-02-28 13:10:00,38.34,38.34,38.32,38.34,79025.0,29.7111,29.7111,29.6956,29.7111,79025.0
2017-02-28 13:15:00,38.34,38.34,38.32,38.33,50088.0,29.7111,29.7111,29.6956,29.7034,50088.0
2017-02-28 13:20:00,38.32,38.33,38.31,38.32,49056.0,29.6956,29.7034,29.6879,29.6956,49056.0
2017-02-28 13:25:00,38.31,38.33,38.31,38.32,111904.0,29.6879,29.7034,29.6879,29.6956,111904.0
2017-02-28 13:30:00,38.32,38.33,38.31,38.32,41391.0,29.6956,29.7034,29.6879,29.6956,41391.0
2017-02-28 13:35:00,38.32,38.33,38.31,38.32,170189.0,29.6956,29.7034,29.6879,29.6956,170189.0
2017-02-28 13:40:00,38.32,38.33,38.31,38.33,71819.0,29.6956,29.7034,29.6879,29.7034,71819.0
2017-02-28 13:45:00,38.33,38.33,38.31,38.31,65633.0,29.7034,29.7034,29.6879,29.6879,65633.0
2017-02-28 13:50:00,38.32,38.32,38.3,38.31,109457.0,29.6956,29.6956,29.6801,29.6879,109457.0
2017-02-28 13:55:00,38.32,38.33,38.31,38.33,43810.0,29.6956,29.7034,29.6879,29.7034,43810.0
2017-02-28 14:00:00,38.32,38.33,38.3,38.31,68509.0,29.6956,29.7034,29.6801,29.6879,68509.0
2017-02-28 14:05:00,38.3,38.31,38.28,38.28,70053.0,29.6801,29.6879,29.6646,29.6646,70053.0
2017-02-28 14:10:00,38.28,38.3,38.28,38.29,162557.0,29.6646,29.6801,29.6646,29.6724,162557.0
2017-02-28 14:15:00,38.29,38.29,38.28,38.29,47368.0,29.6724,29.6724,29.6646,29.6724,47368.0
2017-02-28 14:20:00,38.29,38.29,38.28,38.28,43508.0,29.6724,29.6724,29.6646,29.6646,43508.0
2017-02-28 14:25:00,38.29,38.3,38.28,38.3,69521.0,29.6724,29.6801,29.6646,29.6801,69521.0
2017-02-28 14:30:00,38.3,38.3,38.29,38.29,57038.0,29.6801,29.6801,29.6724,29.6724,57038.0
2017-02-28 14:35:00,38.3,38.3,38.28,38.29,65232.0,29.6801,29.6801,29.6646,29.6724,65232.0
2017-02-28 14:40:00,38.28,38.29,38.27,38.28,85190.0,29.6646,29.6724,29.6569,29.6646,85190.0
2017-02-28 14:45:00,38.28,38.29,38.27,38.29,93453.0,29.6646,29.6724,29.6569,29.6724,93453.0
2017-02-28 14:50:00,38.29,38.3,38.28,38.28,142344.0,29.6724,29.6801,29.6646,29.6646,142344.0
2017-02-28 14:55:00,38.29,38.29,38.27,38.28,83957.0,29.6724,29.6724,29.6569,29.6646,83957.0
2017-02-28 15:00:00,38.27,38.28,38.26,38.28,127892.0,29.6569,29.6646,29.6491,29.6646,127892.0
2017-02-28 15:05:00,38.28,38.28,38.26,38.27,1003058.0,29.6646,29.6646,29.6491,29.6569,1003058.0
2017-02-28 15:10:00,38.27,38.29,38.27,38.28,132374.0,29.6569,29.6724,29.6569,29.6646,132374.0
2017-02-28 15:15:00,38.28,38.29,38.28,38.28,123232.0,29.6646,29.6724,29.6646,29.6646,123232.0
2017-02-28 15:20:00,38.29,38.29,38.28,38.28,156947.0,29.6724,29.6724,29.6646,29.6646,156947.0
2017-02-28 15:25:00,38.27,38.28,38.26,38.27,148707.0,29.6569,29.6646,29.6491,29.6569,148707.0
2017-02-28 15:30:00,38.26,38.27,38.25,38.26,257093.0,29.6491,29.6569,29.6414,29.6491,257093.0
2017-02-28 15:35:00,38.25,38.27,38.23,38.24,181481.0,29.6414,29.6569,29.6259,29.6336,181481.0
2017-02-28 15:40:00,38.23,38.25,38.23,38.25,232281.0,29.6259,29.6414,29.6259,29.6414,232281.0
2017-02-28 15:45:00,38.25,38.26,38.24,38.26,118733.0,29.6414,29.6491,29.6336,29.6491,118733.0
2017-02-28 15:50:00,38.26,38.27,38.25,38.26,179620.0,29.6491,29.6569,29.6414,29.6491,179620.0
2017-02-28 15:55:00,38.27,38.29,38.26,38.27,373079.0,29.6569,29.6724,29.6491,29.6569,373079.0
2017-03-01 09:30:00,38.49,38.53,38.49,38.52,147482.0,29.8274,29.8584,29.8274,29.8506,147482.0
2017-03-01 09:35:00,38.51,38.54,38.51,38.53,45229.0,29.8429,29.8661,29.8429,29.8584,45229.0
2017-03-01 09:40:00,38.54,38.54,38.52,38.53,29748.0,29.8661,29.8661,29.8506,29.8584,29748.0
2017-03-01 09:45:00,38.52,38.54,38.51,38.52,46849.0,29.8506,29.8661,29.8429,29.8506,46849.0
2017-03-01 09:50:00,38.53,38.55,38.52,38.55,44750.0,29.8584,29.8738,29.8506,29.8738,44750.0
2017-03-01 09:55:00,38.54,38.56,38.54,38.56,33065.0,29.8661,29.8816,29.8661,29.8816,33065.0
2017-03-01 10:00:00,38.57,38.6,38.53,38.58,234776.0,29.8893,29.9126,29.8584,29.8971,234776.0
2017-03-01 10:05:00,38.59,38.6,38.57,38.57,81331.0,29.9048,29.9126,29.8893,29.8893,81331.0
2017-03-01 10:10:00,38.56,38.59,38.55,38.59,87901.0,29.8816,29.9048,29.8738,29.9048,87901.0
2017-03-01 10:15:00,38.58,38.59,38.57,38.58,63225.0,29.8971,29.9048,29.8893,29.8971,63225.0
2017-03-01 10:20:00,38.58,38.6,38.58,38.58,56534.0,29.8971,29.9126,29.8971,29.8971,56534.0
2017-03-01 10:25:00,38.59,38.6,38.58,38.59,142487.0,29.9048,29.9126,29.8971,29.9048,142487.0
2017-03-01 10:30:00,38.6,38.61,38.59,38.6,79638.0,29.9126,29.9203,29.9048,29.9126,79638.0
2017-03-01 10:35:00,38.61,38.61,38.58,38.6,77187.0,29.9203,29.9203,29.8971,29.9126,77187.0
2017-03-01 10:40:00,38.59,38.6,38.58,38.58,54536.0,29.9048,29.9126,29.8971,29.8971,54536.0
2017-03-01 10:45:00,38.58,38.6,38.58,38.6,53158.0,29.8971,29.9126,29.8971,29.9126,53158.0
2017-03-01 10:50:00,38.59,38.61,38.59,38.61,56112.0,29.9048,29.9203,29.9048,29.9203,56112.0
2017-03-01 10:55:00,38.61,38.62,38.6,38.62,68587.0,29.9203,29.9281,29.9126,29.9281,68587.0
2017-03-01 11:00:00,38.62,38.62,38.6,38.61,85521.0,29.9281,29.9281,29.9126,29.9203,85521.0
2017-03-01 11:05:00,38.6,38.64,38.6,38.63,156216.0,29.9126,29.9436,29.9126,29.9358,156216.0
2017-03-01 11:10:00,38.64,38.65,38.63,38.64,84474.0,29.9436,29.9513,29.9358,29.9436,84474.0
2017-03-01 11:15:00,38.64,38.66,38.63,38.66,113662.0,29.9436,29.9591,29.9358,29.9591,113662.0
2017-03-01 11:20:00,38.66,38.67,38.63,38.64,110544.0,29.9591,29.9668,29.9358,29.9436,110544.0
2017-03-01 11:25:00,38.63,38.66,38.63,38.65,83446.0,29.9358,29.9591,29.9358,29.9513,83446.0
2017-03-01 11:30:00,38.66,38.68,38.64,38.67,79515.0,29.9591,29.9746,29.9436,29.9668,79515.0
2017-03-01 11:35:00,38.66,38.68,38.65,38.67,61163.0,29.9591,29.9746,29.9513,29.9668,61163.0
2017-03-01 11:40:00,38.67,38.68,38.67,38.68,38153.0,29.9668,29.9746,29.9668,29.9746,38153.0
2017-03-01 11:45:00,38.67,38.68,38.66,38.68,115890.0,29.9668,29.9746,29.9591,29.9746,115890.0
2017-03-01 11:50:00,38.68,38.7,38.67,38.7,54076.0,29.9746,29.9901,29.9668,29.9901,54076.0
2017-03-01 11:55:00,38.69,38.7,38.67,38.67,52242.0,29.9823,29.9901,29.9668,29.9668,52242.0
2017-03-01 12:00:00,38.66,38.71,38.66,38.71,56749.0,29.9591,29.9978,29.9591,29.9978,56749.0
2017-03-01 12:05:00,38.7,38.73,38.7,38.72,78718.0,29.9901,30.0133,29.9901,30.0056,78718.0
2017-03-01 12:10:00,38.72,38.73,38.71,38.73,54378.0,30.0056,30.0133,29.9978,30.0133,54378.0
2017-03-01 12:15:00,38.73,38.74,38.72,38.73,311281.0,30.0133,30.0211,30.0056,30.0133,311281.0
2017-03-01 12:20:00,38.73,38.73,38.7,38.72,145480.0,30.0133,30.0133,29.9901,30.0056,145480.0
2017-03-01 12:25:00,38.72,38.72,38.7,38.72,43139.0,30.0056,30.0056,29.9901,30.0056,43139.0
2017-03-01 12:30:00,38.71,38.72,38.7,38.71,48930.0,29.9978,30.0056,29.9901,29.9978,48930.0
2017-03-01 12:35:00,38.7,38.71,38.69,38.7,41750.0,29.9901,29.9978,29.9823,29.9901,41750.0
2017-03-01 12:40:00,38.7,38.7,38.69,38.69,49735.0,29.9901,29.9901,29.9823,29.9823,49735.0
2017-03-01 12:45:00,38.7,38.7,38.69,38.7,44618.0,29.9901,29.9901,29.9823,29.9901,44618.0
2017-03-01 12:50:00,38.7,38.71,38.69,38.71,81348.0,29.9901,29.9978,29.9823,29.9978,81348.0
2017-03-01 12:55:00,38.7,38.71,38.69,38.7,63156.0,29.9901,29.9978,29.9823,29.9901,63156.0
2017-03-01 13:00:00,38.69,38.72,38.69,38.72,45185.0,29.9823,30.0056,29.9823,30.0056,45185.0
2017-03-01 13:05:00,38.72,38.72,38.7,38.71,54272.0,30.0056,30.0056,29.9901,29.9978,54272.0
2017-03-01 13:10:00,38.71,38.72,38.7,38.71,76468.0,29.9978,30.0056,29.9901,29.9978,76468.0
2017-03-01 13:15:00,38.72,38.72,38.7,38.71,47596.0,30.0056,30.0056,29.9901,29.9978,47596.0
2017-03-01 13:20:00,38.71,38.72,38.7,38.72,53496.0,29.9978,30.0056,29.9901,30.0056,53496.0
2017-03-01 13:25:00,38.71,38.72,38.7,38.71,56696.0,29.9978,30.0056,29.9901,29.9978,56696.0
2017-03-01 13:30:00,38.72,38.72,38.71,38.71,62879.0,30.0056,30.0056,29.9978,29.9978,62879.0
2017-03-01 13:35:00,38.72,38.74,38.71,38.73,100151.0,30.0056,30.0211,29.9978,30.0133,100151.0
2017-03-01 13:40:00,38.73,38.74,38.72,38.73,69972.0,30.0133,30.0211,30.0056,30.0133,69972.0
2017-03-01 13:45:00,38.73,38.74,38.72,38.73,133108.0,30.0133,30.0211,30.0056,30.0133,133108.0
2017-03-01 13:50:00,38.73,38.74,38.73,38.73,70403.0,30.0133,30.0211,30.0133,30.0133,70403.0
2017-03-01 13:55:00,38.73,38.74,38.72,38.73,82087.0,30.0133,30.0211,30.0056,30.0133,82087.0
2017-03-01 14:00:00,38.73,38.74,38.72,38.72,116049.0,30.0133,30.0211,30.0056,30.0056,116049.0
2017-03-01 14:05:00,38.73,38.73,38.7,38.71,124311.0,30.0133,30.0133,29.9901,29.9978,124311.0
2017-03-01 14:10:00,38.71,38.72,38.7,38.72,88437.0,29.9978,30.0056,29.9901,30.0056,88437.0
2017-03-01 14:15:00,38.72,38.75,38.71,38.74,170000.0,30.0056,30.0288,29.9978,30.0211,170000.0
2017-03-01 14:20:00,38.74,38.74,38.73,38.74,128029.0,30.0211,30.0211,30.0133,30.0211,128029.0
2017-03-01 14:25:00,38.74,38.75,38.73,38.73,119307.0,30.0211,30.0288,30.0133,30.0133,119307.0
2017-03-01 14:30:00,38.73,38.74,38.72,38.73,170715.0,30.0133,30.0211,30.0056,30.0133,170715.0
2017-03-01 14:35:00,38.73,38.73,38.72,38.73,122869.0,30.0133,30.0133,30.0056,30.0133,122869.0
2017-03-01 14:40:00,38.73,38.73,38.72,38.73,207010.0,30.0133,30.0133,30.0056,30.0133,207010.0
2017-03-01 14:45:00,38.73,38.74,38.72,38.73,155049.0,30.0133,30.0211,30.0056,30.0133,155049.0
2017-03-01 14:50:00,38.72,38.74,38.72,38.73,95060.0,30.0056,30.0211,30.0056,30.0133,95060.0
2017-03-01 14:55:00,38.74,38.74,38.72,38.73,100581.0,30.0211,30.0211,30.0056,30.0133,100581.0
2017-03-01 15:00:00,38.72,38.74,38.72,38.73,104490.0,30.0056,30.0211,30.0056,30.0133,104490.0
2017-03-01 15:05:00,38.73,38.74,38.72,38.73,200239.0,30.0133,30.0211,30.0056,30.0133,200239.0
2017-03-01 15:10:00,38.73,38.73,38.71,38.71,132355.0,30.0133,30.0133,29.9978,29.9978,132355.0
2017-03-01 15:15:00,38.72,38.72,38.71,38.71,58746.0,30.0056,30.0056,29.9978,29.9978,58746.0
2017-03-01 15:20:00,38.72,38.73,38.71,38.73,131928.0,30.0056,30.0133,29.9978,30.0133,131928.0
2017-03-01 15:25:00,38.73,38.73,38.71,38.71,102546.0,30.0133,30.0133,29.9978,29.9978,102546.0
2017-03-01 15:30:00,38.71,38.72,38.7,38.71,124851.0,29.9978,30.0056,29.9901,29.9978,124851.0
2017-03-01 15:35:00,38.71,38.72,38.7,38.72,93905.0,29.9978,30.0056,29.9901,30.0056,93905.0
2017-03-01 15:40:00,38.72,38.73,38.71,38.73,91527.0,30.0056,30.0133,29.9978,30.0133,91527.0
2017-03-01 15:45:00,38.72,38.73,38.71,38.72,162118.0,30.0056,30.0133,29.9978,30.0056,162118.0
2017-03-01 15:50:00,38.72,38.72,38.68,38.69,244809.0,30.0056,30.0056,29.9746,29.9823,244809.0
2017-03-01 15:55:00,38.68,38.69,38.66,38.66,420845.0,29.9746,29.9823,29.9591,29.9591,420845.0
2017-03-02 09:30:00,38.5,38.51,38.48,38.49,224070.0,29.8351,29.8429,29.8196,29.8274,224070.0
2017-03-02 09:35:00,38.5,38.5,38.48,38.49,96703.0,29.8351,29.8351,29.8196,29.8274,96703.0
2017-03-02 09:40:00,38.49,38.52,38.49,38.52,41723.0,29.8274,29.8506,29.8274,29.8506,41723.0
2017-03-02 09:45:00,38.52,38.52,38.5,38.5,26664.0,29.8506,29.8506,29.8351,29.8351,26664.0
2017-03-02 09:50:00,38.49,38.5,38.48,38.5,53427.0,29.8274,29.8351,29.8196,29.8351,53427.0
2017-03-02 09:55:00,38.49,38.51,38.49,38.5,41445.0,29.8274,29.8429,29.8274,29.8351,41445.0
2017-03-02 10:00:00,38.5,38.52,38.5,38.51,185847.0,29.8351,29.8506,29.8351,29.8429,185847.0
2017-03-02 10:05:00,38.51,38.51,38.5,38.51,38119.0,29.8429,29.8429,29.8351,29.8429,38119.0
2017-03-02 10:10:00,38.51,38.52,38.49,38.5,121107.0,29.8429,29.8506,29.8274,29.8351,121107.0
2017-03-02 10:15:00,38.51,38.52,38.5,38.51,184391.0,29.8429,29.8506,29.8351,29.8429,184391.0
2017-03-02 10:20:00,38.51,38.51,38.5,38.5,73222.0,29.8429,29.8429,29.8351,29.8351,73222.0
2017-03-02 10:25:00,38.51,38.51,38.5,38.51,63585.0,29.8429,29.8429,29.8351,29.8429,63585.0
2017-03-02 10:30:00,38.5,38.51,38.49,38.5,50544.0,29.8351,29.8429,29.8274,29.8351,50544.0
2017-03-02 10:35:00,38.5,38.51,38.49,38.51,142762.0,29.8351,29.8429,29.8274,29.8429,142762.0
2017-03-02 10:40:00,38.51,38.53,38.5,38.52,182017.0,29.8429,29.8584,29.8351,29.8506,182017.0
2017-03-02 10:45:00,38.52,38.53,38.51,38.53,76464.0,29.8506,29.8584,29.8429,29.8584,76464.0
2017-03-02 10:50:00,38.52,38.53,38.51,38.52,47613.0,29.8506,29.8584,29.8429,29.8506,47613.0
2017-03-02 10:55:00,38.52,38.52,38.51,38.52,221637.0,29.8506,29.8506,29.8429,29.8506,221637.0
2017-03-02 11:00:00,38.51,38.52,38.49,38.5,54406.0,29.8429,29.8506,29.8274,29.8351,54406.0
2017-03-02 11:05:00,38.51,38.51,38.48,38.49,47014.0,29.8429,29.8429,29.8196,29.8274,47014.0
2017-03-02 11:10:00,38.49,38.5,38.48,38.49,74828.0,29.8274,29.8351,29.8196,29.8274,74828.0
2017-03-02 11:15:00,38.49,38.5,38.48,38.49,46149.0,29.8274,29.8351,29.8196,29.8274,46149.0
2017-03-02 11:20:00,38.49,38.5,38.48,38.5,84896.0,29.8274,29.8351,29.8196,29.8351,84896.0
2017-03-02 11:25:00,38.5,38.5,38.48,38.49,81808.0,29.8351,29.8351,29.8196,29.8274,81808.0
2017-03-02 11:30:00,38.49,38.49,38.46,38.48,81954.0,29.8274,29.8274,29.8041,29.8196,81954.0
2017-03-02 11:35:00,38.48,38.48,38.45,38.45,30419.0,29.8196,29.8196,29.7964,29.7964,30419.0
2017-03-02 11:40:00,38.46,38.47,38.45,38.47,34332.0,29.8041,29.8119,29.7964,29.8119,34332.0
2017-03-02 11:45:00,38.47,38.48,38.46,38.48,50474.0,29.8119,29.8196,29.8041,29.8196,50474.0
2017-03-02 11:50:00,38.48,38.48,38.46,38.47,99026.0,29.8196,29.8196,29.8041,29.8119,99026.0
2017-03-02 11:55:00,38.46,38.48,38.46,38.47,50079.0,29.8041,29.8196,29.8041,29.8119,50079.0
2017-03-02 12:00:00,38.47,38.48,38.46,38.48,68766.0,29.8119,29.8196,29.8041,29.8196,68766.0
2017-03-02 12:05:00,38.48,38.48,38.45,38.46,54344.0,29.8196,29.8196,29.7964,29.8041,54344.0
2017-03-02 12:10:00,38.45,38.46,38.44,38.45,34387.0,29.7964,29.8041,29.7886,29.7964,34387.0
2017-03-02 12:15:00,38.45,38.45,38.44,38.45,42941.0,29.7964,29.7964,29.7886,29.7964,42941.0
2017-03-02 12:20:00,38.45,38.45,38.42,38.43,58035.0,29.7964,29.7964,29.7731,29.7809,58035.0
2017-03-02 12:25:00,38.43,38.43,38.42,38.42,30623.0,29.7809,29.7809,29.7731,29.7731,30623.0
2017-03-02 12:30:00,38.42,38.44,38.42,38.44,72824.0,29.7731,29.7886,29.7731,29.7886,72824.0
2017-03-02 12:35:00,38.44,38.44,38.43,38.44,50354.0,29.7886,29.7886,29.7809,29.7886,50354.0
2017-03-02 12:40:00,38.44,38.45,38.43,38.44,38317.0,29.7886,29.7964,29.7809,29.7886,38317.0
2017-03-02 12:45:00,38.44,38.45,38.43,38.44,67508.0,29.7886,29.7964,29.7809,29.7886,67508.0
2017-03-02 12:50:00,38.44,38.45,38.43,38.44,72606.0,29.7886,29.7964,29.7809,29.7886,72606.0
2017-03-02 12:55:00,38.45,38.45,38.44,38.44,31795.0,29.7964,29.7964,29.7886,29.7886,31795.0
2017-03-02 13:00:00,38.44,38.45,38.44,38.45,74841.0,29.7886,29.7964,29.7886,29.7964,74841.0
2017-03-02 13:05:00,38.45,38.45,38.44,38.45,28758.0,29.7964,29.7964,29.7886,29.7964,28758.0
2017-03-02 13:10:00,38.44,38.45,38.43,38.43,65641.0,29.7886,29.7964,29.7809,29.7809,65641.0
2017-03-02 13:15:00,38.44,38.44,38.43,38.44,32304.0,29.7886,29.7886,29.7809,29.7886,32304.0
2017-03-02 13:20:00,38.44,38.44,38.43,38.43,42958.0,29.7886,29.7886,29.7809,29.7809,42958.0
2017-03-02 13:25:00,38.44,38.45,38.43,38.44,46169.0,29.7886,29.7964,29.7809,29.7886,46169.0
2017-03-02 13:30:00,38.45,38.45,38.44,38.45,36523.0,29.7964,29.7964,29.7886,29.7964,36523.0
2017-03-02 13:35:00,38.44,38.45,38.43,38.44,48940.0,29.7886,29.7964,29.7809,29.7886,48940.0
2017-03-02 13:40:00,38.44,38.44,38.43,38.43,33683.0,29.7886,29.7886,29.7809,29.7809,33683.0
2017-03-02 13:45:00,38.44,38.44,38.43,38.43,43078.0,29.7886,29.7886,29.7809,29.7809,43078.0
2017-03-02 13:50:00,38.44,38.44,38.42,38.43,83744.0,29.7886,29.7886,29.7731,29.7809,83744.0
2017-03-02 13:55:00,38.44,38.44,38.43,38.44,55703.0,29.7886,29.7886,29.7809,29.7886,55703.0
2017-03-02 14:00:00,38.44,38.44,38.43,38.44,60027.0,29.7886,29.7886,29.7809,29.7886,60027.0
2017-03-02 14:05:00,38.44,38.44,38.41,38.41,83388.0,29.7886,29.7886,29.7654,29.7654,83388.0
2017-03-02 14:10:00,38.42,38.42,38.41,38.41,98735.0,29.7731,29.7731,29.7654,29.7654,98735.0
2017-03-02 14:15:00,38.42,38.42,38.41,38.41,57030.0,29.7731,29.7731,29.7654,29.7654,57030.0
2017-03-02 14:20:00,38.41,38.42,38.41,38.42,54806.0,29.7654,29.7731,29.7654,29.7731,54806.0
2017-03-02 14:25:00,38.41,38.43,38.4,38.43,146871.0,29.7654,29.7809,29.7576,29.7809,146871.0
2017-03-02 14:30:00,38.43,38.45,38.42,38.45,46362.0,29.7809,29.7964,29.7731,29.7964,46362.0
2017-03-02 14:35:00,38.45,38.45,38.44,38.45,49765.0,29.7964,29.7964,29.7886,29.7964,49765.0
2017-03-02 14:40:00,38.45,38.45,38.44,38.45,72681.0,29.7964,29.7964,29.7886,29.7964,72681.0
2017-03-02 14:45:00,38.44,38.45,38.43,38.45,60139.0,29.7886,29.7964,29.7809,29.7964,60139.0
2017-03-02 14:50:00,38.45,38.45,38.44,38.45,97085.0,29.7964,29.7964,29.7886,29.7964,97085.0
2017-03-02 14:55:00,38.44,38.45,38.44,38.44,85921.0,29.7886,29.7964,29.7886,29.7886,85921.0
2017-03-02 15:00:00,38.45,38.45,38.43,38.45,95929.0,29.7964,29.7964,29.7809,29.7964,95929.0
2017-03-02 15:05:00,38.45,38.45,38.43,38.44,38078.0,29.7964,29.7964,29.7809,29.7886,38078.0
2017-03-02 15:10:00,38.44,38.45,38.43,38.44,86197.0,29.7886,29.7964,29.7809,29.7886,86197.0
2017-03-02 15:15:00,38.43,38.44,38.4,38.42,129003.0,29.7809,29.7886,29.7576,29.7731,129003.0
2017-03-02 15:20:00,38.41,38.43,38.41,38.41,80788.0,29.7654,29.7809,29.7654,29.7654,80788.0
2017-03-02 15:25:00,38.41,38.42,38.4,38.41,62498.0,29.7654,29.7731,29.7576,29.7654,62498.0
2017-03-02 15:30:00,38.41,38.42,38.4,38.41,47206.0,29.7654,29.7731,29.7576,29.7654,47206.0
2017-03-02 15:35:00,38.4,38.42,38.4,38.41,91024.0,29.7576,29.7731,29.7576,29.7654,91024.0
2017-03-02 15:40:00,38.41,38.42,38.39,38.4,160935.0,29.7654,29.7731,29.7499,29.7576,160935.0
2017-03-02 15:45:00,38.4,38.41,38.38,38.4,177941.0,29.7576,29.7654,29.7421,29.7576,177941.0
2017-03-02 15:50:00,38.4,38.4,38.38,38.4,151116.0,29.7576,29.7576,29.7421,29.7576,151116.0
2017-03-02 15:55:00,38.4,38.42,38.39,38.41,410839.0,29.7576,29.7731,29.7499,29.7654,410839.0
2017-03-03 09:30:00,38.43,38.46,38.42,38.44,132604.0,29.7809,29.8041,29.7731,29.7886,132604.0
2017-03-03 09:35:00,38.44,38.46,38.44,38.46,175532.0,29.7886,29.8041,29.7886,29.8041,175532.0
2017-03-03 09:40:00,38.45,38.47,38.44,38.46,122364.0,29.7964,29.8119,29.7886,29.8041,122364.0
2017-03-03 09:45:00,38.45,38.45,38.43,38.44,39094.0,29.7964,29.7964,29.7809,29.7886,39094.0
2017-03-03 09:50:00,38.44,38.44,38.41,38.41,104439.0,29.7886,29.7886,29.7654,29.7654,104439.0
2017-03-03 09:55:00,38.41,38.42,38.4,38.41,140708.0,29.7654,29.7731,29.7576,29.7654,140708.0
2017-03-03 10:00:00,38.41,38.42,38.39,38.4,212659.0,29.7654,29.7731,29.7499,29.7576,212659.0
2017-03-03 10:05:00,38.4,38.42,38.39,38.41,236428.0,29.7576,29.7731,29.7499,29.7654,236428.0
2017-03-03 10:10:00,38.41,38.43,38.4,38.43,156708.0,29.7654,29.7809,29.7576,29.7809,156708.0
2017-03-03 10:15:00,38.43,38.43,38.41,38.41,27356.0,29.7809,29.7809,29.7654,29.7654,27356.0
2017-03-03 10:20:00,38.41,38.41,38.38,38.4,74755.0,29.7654,29.7654,29.7421,29.7576,74755.0
2017-03-03 10:25:00,38.39,38.4,38.37,38.38,114956.0,29.7499,29.7576,29.7344,29.7421,114956.0
2017-03-03 10:30:00,38.39,38.39,38.37,38.39,93395.0,29.7499,29.7499,29.7344,29.7499,93395.0
2017-03-03 10:35:00,38.39,38.41,38.38,38.41,50844.0,29.7499,29.7654,29.7421,29.7654,50844.0
2017-03-03 10:40:00,38.41,38.45,38.4,38.45,51870.0,29.7654,29.7964,29.7576,29.7964,51870.0
2017-03-03 10:45:00,38.45,38.47,38.44,38.47,43052.0,29.7964,29.8119,29.7886,29.8119,43052.0
2017-03-03 10:50:00,38.47,38.47,38.46,38.46,47512.0,29.8119,29.8119,29.8041,29.8041,47512.0
2017-03-03 10:55:00,38.47,38.47,38.44,38.45,58499.0,29.8119,29.8119,29.7886,29.7964,58499.0
2017-03-03 11:00:00,38.45,38.45,38.42,38.43,29246.0,29.7964,29.7964,29.7731,29.7809,29246.0
2017-03-03 11:05:00,38.43,38.44,38.42,38.42,38009.0,29.7809,29.7886,29.7731,29.7731,38009.0
2017-03-03 11:10:00,38.43,38.44,38.42,38.43,104283.0,29.7809,29.7886,29.7731,29.7809,104283.0
2017-03-03 11:15:00,38.43,38.44,38.41,38.41,84583.0,29.7809,29.7886,29.7654,29.7654,84583.0
2017-03-03 11:20:00,38.41,38.42,38.4,38.41,163912.0,29.7654,29.7731,29.7576,29.7654,163912.0
2017-03-03 11:25:00,38.4,38.42,38.39,38.39,183918.0,29.7576,29.7731,29.7499,29.7499,183918.0
2017-03-03 11:30:00,38.39,38.42,38.38,38.41,166180.0,29.7499,29.7731,29.7421,29.7654,166180.0
2017-03-03 11:35:00,38.41,38.42,38.4,38.42,38598.0,29.7654,29.7731,29.7576,29.7731,38598.0
2017-03-03 11:40:00,38.41,38.43,38.41,38.43,58525.0,29.7654,29.7809,29.7654,29.7809,58525.0
2017-03-03 11:45:00,38.43,38.44,38.42,38.44,146823.0,29.7809,29.7886,29.7731,29.7886,146823.0
2017-03-03 11:50:00,38.44,38.44,38.42,38.43,227455.0,29.7886,29.7886,29.7731,29.7809,227455.0
2017-03-03 11:55:00,38.44,38.44,38.43,38.44,25339.0,29.7886,29.7886,29.7809,29.7886,25339.0
2017-03-03 12:00:00,38.43,38.45,38.43,38.45,20942.0,29.7809,29.7964,29.7809,29.7964,20942.0
2017-03-03 12:05:00,38.45,38.46,38.44,38.45,16651.0,29.7964,29.8041,29.7886,29.7964,16651.0
2017-03-03 12:10:00,38.45,38.46,38.44,38.45,45212.0,29.7964,29.8041,29.7886,29.7964,45212.0
2017-03-03 12:15:00,38.45,38.45,38.43,38.44,28182.0,29.7964,29.7964,29.7809,29.7886,28182.0
2017-03-03 12:20:00,38.44,38.44,38.43,38.44,33745.0,29.7886,29.7886,29.7809,29.7886,33745.0
2017-03-03 12:25:00,38.43,38.44,38.43,38.44,40111.0,29.7809,29.7886,29.7809,29.7886,40111.0
2017-03-03 12:30:00,38.43,38.48,38.43,38.48,93988.0,29.7809,29.8196,29.7809,29.8196,93988.0
2017-03-03 12:35:00,38.48,38.48,38.47,38.48,20529.0,29.8196,29.8196,29.8119,29.8196,20529.0
2017-03-03 12:40:00,38.48,38.5,38.47,38.5,70507.0,29.8196,29.8351,29.8119,29.8351,70507.0
2017-03-03 12:45:00,38.49,38.49,38.48,38.49,35163.0,29.8274,29.8274,29.8196,29.8274,35163.0
2017-03-03 12:50:00,38.49,38.5,38.48,38.5,26389.0,29.8274,29.8351,29.8196,29.8351,26389.0
2017-03-03 12:55:00,38.5,38.51,38.49,38.51,38360.0,29.8351,29.8429,29.8274,29.8429,38360.0
2017-03-03 13:00:00,38.5,38.54,38.43,38.53,667287.0,29.8351,29.8661,29.7809,29.8584,667287.0
2017-03-03 13:05:00,38.53,38.54,38.5,38.52,169676.0,29.8584,29.8661,29.8351,29.8506,169676.0
2017-03-03 13:10:00,38.52,38.55,38.51,38.51,75504.0,29.8506,29.8738,29.8429,29.8429,75504.0
2017-03-03 13:15:00,38.5,38.51,38.46,38.48,128582.0,29.8351,29.8429,29.8041,29.8196,128582.0
2017-03-03 13:20:00,38.47,38.49,38.45,38.46,89222.0,29.8119,29.8274,29.7964,29.8041,89222.0
2017-03-03 13:25:00,38.46,38.48,38.46,38.48,86997.0,29.8041,29.8196,29.8041,29.8196,86997.0
2017-03-03 13:30:00,38.48,38.5,38.46,38.48,43044.0,29.8196,29.8351,29.8041,29.8196,43044.0
2017-03-03 13:35:00,38.47,38.5,38.47,38.5,57989.0,29.8119,29.8351,29.8119,29.8351,57989.0
2017-03-03 13:40:00,38.49,38.53,38.49,38.52,37600.0,29.8274,29.8584,29.8274,29.8506,37600.0
2017-03-03 13:45:00,38.52,38.53,38.51,38.53,18606.0,29.8506,29.8584,29.8429,29.8584,18606.0
2017-03-03 13:50:00,38.52,38.53,38.51,38.51,51106.0,29.8506,29.8584,29.8429,29.8429,51106.0
2017-03-03 13:55:00,38.52,38.54,38.51,38.54,53758.0,29.8506,29.8661,29.8429,29.8661,53758.0
2017-03-03 14:00:00,38.54,38.56,38.54,38.55,46041.0,29.8661,29.8816,29.8661,29.8738,46041.0
2017-03-03 14:05:00,38.55,38.59,38.55,38.59,82350.0,29.8738,29.9048,29.8738,29.9048,82350.0
2017-03-03 14:10:00,38.59,38.59,38.56,38.57,67100.0,29.9048,29.9048,29.8816,29.8893,67100.0
2017-03-03 14:15:00,38.57,38.58,38.55,38.55,225541.0,29.8893,29.8971,29.8738,29.8738,225541.0
2017-03-03 14:20:00,38.55,38.59,38.55,38.59,82460.0,29.8738,29.9048,29.8738,29.9048,82460.0
2017-03-03 14:25:00,38.59,38.59,38.56,38.57,75822.0,29.9048,29.9048,29.8816,29.8893,75822.0
2017-03-03 14:30:00,38.57,38.59,38.56,38.58,66697.0,29.8893,29.9048,29.8816,29.8971,66697.0
2017-03-03 14:35:00,38.58,38.59,38.57,38.58,51383.0,29.8971,29.9048,29.8893,29.8971,51383.0
2017-03-03 14:40:00,38.58,38.58,38.56,38.57,79594.0,29.8971,29.8971,29.8816,29.8893,79594.0
2017-03-03 14:45:00,38.57,38.58,38.57,38.58,88368.0,29.8893,29.8971,29.8893,29.8971,88368.0
2017-03-03 14:50:00,38.58,38.58,38.57,38.58,68016.0,29.8971,29.8971,29.8893,29.8971,68016.0
2017-03-03 14:55:00,38.58,38.58,38.56,38.57,110391.0,29.8971,29.8971,29.8816,29.8893,110391.0
2017-03-03 15:00:00,38.57,38.59,38.56,38.57,150756.0,29.8893,29.9048,29.8816,29.8893,150756.0
2017-03-03 15:05:00,38.57,38.57,38.55,38.55,83731.0,29.8893,29.8893,29.8738,29.8738,83731.0
2017-03-03 15:10:00,38.55,38.56,38.55,38.55,29331.0,29.8738,29.8816,29.8738,29.8738,29331.0
2017-03-03 15:15:00,38.55,38.56,38.54,38.55,69498.0,29.8738,29.8816,29.8661,29.8738,69498.0
2017-03-03 15:20:00,38.55,38.57,38.55,38.57,190384.0,29.8738,29.8893,29.8738,29.8893,190384.0
2017-03-03 15:25:00,38.57,38.58,38.56,38.58,92532.0,29.8893,29.8971,29.8816,29.8971,92532.0
2017-03-03 15:30:00,38.57,38.59,38.57,38.59,117243.0,29.8893,29.9048,29.8893,29.9048,117243.0
2017-03-03 15:35:00,38.59,38.61,38.58,38.61,129011.0,29.9048,29.9203,29.8971,29.9203,129011.0
2017-03-03 15:40:00,38.61,38.61,38.59,38.6,196952.0,29.9203,29.9203,29.9048,29.9126,196952.0
2017-03-03 15:45:00,38.6,38.61,38.58,38.59,164646.0,29.9126,29.9203,29.8971,29.9048,164646.0
2017-03-03 15:50:00,38.59,38.61,38.58,38.6,222719.0,29.9048,29.9203,29.8971,29.9126,222719.0
2017-03-03 15:55:00,38.61,38.61,38.58,38.59,697343.0,29.9203,29.9203,29.8971,29.9048,697343.0
2017-03-06 09:30:00,38.47,38.48,38.42,38.43,249264.0,29.8119,29.8196,29.7731,29.7809,249264.0
2017-03-06 09:35:00,38.44,38.44,38.4,38.41,93300.0,29.7886,29.7886,29.7576,29.7654,93300.0
2017-03-06 09:40:00,38.41,38.43,38.41,38.42,74538.0,29.7654,29.7809,29.7654,29.7731,74538.0
2017-03-06 09:45:00,38.41,38.43,38.4,38.42,27753.0,29.7654,29.7809,29.7576,29.7731,27753.0
2017-03-06 09:50:00,38.43,38.44,38.41,38.43,49513.0,29.7809,29.7886,29.7654,29.7809,49513.0
2017-03-06 09:55:00,38.44,38.45,38.43,38.45,18563.0,29.7886,29.7964,29.7809,29.7964,18563.0
2017-03-06 10:00:00,38.44,38.45,38.43,38.44,509262.0,29.7886,29.7964,29.7809,29.7886,509262.0
2017-03-06 10:05:00,38.44,38.45,38.43,38.45,228648.0,29.7886,29.7964,29.7809,29.7964,228648.0
2017-03-06 10:10:00,38.45,38.46,38.44,38.45,126845.0,29.7964,29.8041,29.7886,29.7964,126845.0
2017-03-06 10:15:00,38.45,38.46,38.41,38.41,96718.0,29.7964,29.8041,29.7654,29.7654,96718.0
2017-03-06 10:20:00,38.41,38.42,38.4,38.41,92596.0,29.7654,29.7731,29.7576,29.7654,92596.0
2017-03-06 10:25:00,38.41,38.43,38.4,38.41,50813.0,29.7654,29.7809,29.7576,29.7654,50813.0
2017-03-06 10:30:00,38.41,38.41,38.39,38.4,58576.0,29.7654,29.7654,29.7499,29.7576,58576.0
2017-03-06 10:35:00,38.4,38.41,38.38,38.41,60738.0,29.7576,29.7654,29.7421,29.7654,60738.0
2017-03-06 10:40:00,38.41,38.41,38.39,38.4,84197.0,29.7654,29.7654,29.7499,29.7576,84197.0
2017-03-06 10:45:00,38.4,38.42,38.39,38.41,48187.0,29.7576,29.7731,29.7499,29.7654,48187.0
2017-03-06 10:50:00,38.41,38.42,38.39,38.39,66803.0,29.7654,29.7731,29.7499,29.7499,66803.0
2017-03-06 10:55:00,38.39,38.41,38.38,38.4,53581.0,29.7499,29.7654,29.7421,29.7576,53581.0
2017-03-06 11:00:00,38.4,38.4,38.38,38.4,43727.0,29.7576,29.7576,29.7421,29.7576,43727.0
2017-03-06 11:05:00,38.4,38.41,38.39,38.41,91848.0,29.7576,29.7654,29.7499,29.7654,91848.0
2017-03-06 11:10:00,38.41,38.42,38.39,38.41,93338.0,29.7654,29.7731,29.7499,29.7654,93338.0
2017-03-06 11:15:00,38.41,38.43,38.4,38.43,76977.0,29.7654,29.7809,29.7576,29.7809,76977.0
2017-03-06 11:20:00,38.43,38.43,38.41,38.42,138742.0,29.7809,29.7809,29.7654,29.7731,138742.0
2017-03-06 11:25:00,38.42,38.42,38.4,38.41,88084.0,29.7731,29.7731,29.7576,29.7654,88084.0
2017-03-06 11:30:00,38.4,38.41,38.39,38.41,38765.0,29.7576,29.7654,29.7499,29.7654,38765.0
2017-03-06 11:35:00,38.4,38.41,38.37,38.38,88939.0,29.7576,29.7654,29.7344,29.7421,88939.0
2017-03-06 11:40:00,38.38,38.39,38.38,38.39,184642.0,29.7421,29.7499,29.7421,29.7499,184642.0
2017-03-06 11:45:00,38.38,38.39,38.37,38.38,43774.0,29.7421,29.7499,29.7344,29.7421,43774.0
2017-03-06 11:50:00,38.39,38.4,38.38,38.39,50056.0,29.7499,29.7576,29.7421,29.7499,50056.0
2017-03-06 11:55:00,38.39,38.4,38.38,38.39,89158.0,29.7499,29.7576,29.7421,29.7499,89158.0
2017-03-06 12:00:00,38.39,38.4,38.38,38.4,31801.0,29.7499,29.7576,29.7421,29.7576,31801.0
2017-03-06 12:05:00,38.4,38.4,38.38,38.39,42373.0,29.7576,29.7576,29.7421,29.7499,42373.0
2017-03-06 12:10:00,38.39,38.4,38.38,38.4,31553.0,29.7499,29.7576,29.7421,29.7576,31553.0
2017-03-06 12:15:00,38.4,38.4,38.38,38.39,31775.0,29.7576,29.7576,29.7421,29.7499,31775.0
2017-03-06 12:20:00,38.39,38.4,38.38,38.4,50271.0,29.7499,29.7576,29.7421,29.7576,50271.0
2017-03-06 12:25:00,38.4,38.41,38.39,38.41,45580.0,29.7576,29.7654,29.7499,29.7654,45580.0
2017-03-06 12:30:00,38.4,38.41,38.4,38.41,28848.0,29.7576,29.7654,29.7576,29.7654,28848.0
2017-03-06 12:35:00,38.41,38.41,38.39,38.39,36818.0,29.7654,29.7654,29.7499,29.7499,36818.0
2017-03-06 12:40:00,38.4,38.4,38.39,38.4,42405.0,29.7576,29.7576,29.7499,29.7576,42405.0
2017-03-06 12:45:00,38.4,38.4,38.38,38.4,31952.0,29.7576,29.7576,29.7421,29.7576,31952.0
2017-03-06 12:50:00,38.39,38.4,38.39,38.4,20190.0,29.7499,29.7576,29.7499,29.7576,20190.0
2017-03-06 12:55:00,38.4,38.4,38.38,38.38,27444.0,29.7576,29.7576,29.7421,29.7421,27444.0
2017-03-06 13:00:00,38.38,38.41,38.38,38.41,81632.0,29.7421,29.7654,29.7421,29.7654,81632.0
2017-03-06 13:05:00,38.41,38.41,38.4,38.41,19243.0,29.7654,29.7654,29.7576,29.7654,19243.0
2017-03-06 13:10:00,38.41,38.42,38.41,38.41,28736.0,29.7654,29.7731,29.7654,29.7654,28736.0
2017-03-06 13:15:00,38.42,38.44,38.42,38.44,26016.0,29.7731,29.7886,29.7731,29.7886,26016.0
2017-03-06 13:20:00,38.44,38.45,38.43,38.45,96985.0,29.7886,29.7964,29.7809,29.7964,96985.0
2017-03-06 13:25:00,38.44,38.45,38.43,38.43,76479.0,29.7886,29.7964,29.7809,29.7809,76479.0
2017-03-06 13:30:00,38.44,38.44,38.43,38.44,48813.0,29.7886,29.7886,29.7809,29.7886,48813.0
2017-03-06 13:35:00,38.44,38.45,38.43,38.45,76892.0,29.7886,29.7964,29.7809,29.7964,76892.0
2017-03-06 13:40:00,38.45,38.45,38.43,38.44,46136.0,29.7964,29.7964,29.7809,29.7886,46136.0
2017-03-06 13:45:00,38.44,38.44,38.41,38.41,151914.0,29.7886,29.7886,29.7654,29.7654,151914.0
2017-03-06 13:50:00,38.41,38.43,38.41,38.43,132131.0,29.7654,29.7809,29.7654,29.7809,132131.0
2017-03-06 13:55:00,38.42,38.44,38.42,38.44,21442.0,29.7731,29.7886,29.7731,29.7886,21442.0
2017-03-06 14:00:00,38.44,38.44,38.43,38.44,31006.0,29.7886,29.7886,29.7809,29.7886,31006.0
2017-03-06 14:05:00,38.44,38.45,38.43,38.44,63086.0,29.7886,29.7964,29.7809,29.7886,63086.0
2017-03-06 14:10:00,38.45,38.45,38.43,38.45,163189.0,29.7964,29.7964,29.7809,29.7964,163189.0
2017-03-06 14:15:00,38.45,38.45,38.44,38.44,53619.0,29.7964,29.7964,29.7886,29.7886,53619.0
2017-03-06 14:20:00,38.45,38.45,38.44,38.44,98958.0,29.7964,29.7964,29.7886,29.7886,98958.0
2017-03-06 14:25:00,38.44,38.45,38.44,38.45,89956.0,29.7886,29.7964,29.7886,29.7964,89956.0
2017-03-06 14:30:00,38.45,38.45,38.44,38.45,66875.0,29.7964,29.7964,29.7886,29.7964,66875.0
2017-03-06 14:35:00,38.44,38.45,38.44,38.45,39938.0,29.7886,29.7964,29.7886,29.7964,39938.0
2017-03-06 14:40:00,38.45,38.45,38.44,38.45,77587.0,29.7964,29.7964,29.7886,29.7964,77587.0
2017-03-06 14:45:00,38.45,38.45,38.43,38.44,76426.0,29.7964,29.7964,29.7809,29.7886,76426.0
2017-03-06 14:50:00,38.44,38.44,38.43,38.43,41685.0,29.7886,29.7886,29.7809,29.7809,41685.0
2017-03-06 14:55:00,38.44,38.45,38.42,38.45,188175.0,29.7886,29.7964,29.7731,29.7964,188175.0
2017-03-06 15:00:00,38.44,38.46,38.44,38.45,37857.0,29.7886,29.8041,29.7886,29.7964,37857.0
2017-03-06 15:05:00,38.46,38.46,38.45,38.45,85105.0,29.8041,29.8041,29.7964,29.7964,85105.0
2017-03-06 15:10:00,38.45,38.46,38.44,38.45,53215.0,29.7964,29.8041,29.7886,29.7964,53215.0
2017-03-06 15:15:00,38.44,38.46,38.44,38.45,122732.0,29.7886,29.8041,29.7886,29.7964,122732.0
2017-03-06 15:20:00,38.45,38.46,38.45,38.46,42385.0,29.7964,29.8041,29.7964,29.8041,42385.0
2017-03-06 15:25:00,38.46,38.47,38.45,38.45,68145.0,29.8041,29.8119,29.7964,29.7964,68145.0
2017-03-06 15:30:00,38.45,38.46,38.45,38.45,52551.0,29.7964,29.8041,29.7964,29.7964,52551.0
2017-03-06 15:35:00,38.45,38.46,38.45,38.45,143437.0,29.7964,29.8041,29.7964,29.7964,143437.0
2017-03-06 15:40:00,38.46,38.48,38.45,38.48,79612.0,29.8041,29.8196,29.7964,29.8196,79612.0
2017-03-06 15:45:00,38.48,38.48,38.47,38.48,92210.0,29.8196,29.8196,29.8119,29.8196,92210.0
2017-03-06 15:50:00,38.48,38.49,38.47,38.48,171833.0,29.8196,29.8274,29.8119,29.8196,171833.0
2017-03-06 15:55:00,38.47,38.47,38.46,38.47,137384.0,29.8119,29.8119,29.8041,29.8119,137384.0
2017-03-07 09:30:00,38.37,38.37,38.34,38.35,199799.0,29.7344,29.7344,29.7111,29.7189,199799.0
2017-03-07 09:35:00,38.35,38.35,38.3,38.32,119397.0,29.7189,29.7189,29.6801,29.6956,119397.0
2017-03-07 09:40:00,38.32,38.33,38.3,38.31,52428.0,29.6956,29.7034,29.6801,29.6879,52428.0
2017-03-07 09:45:00,38.3,38.31,38.3,38.31,45393.0,29.6801,29.6879,29.6801,29.6879,45393.0
2017-03-07 09:50:00,38.31,38.32,38.29,38.32,166072.0,29.6879,29.6956,29.6724,29.6956,166072.0
2017-03-07 09:55:00,38.31,38.32,38.31,38.31,31100.0,29.6879,29.6956,29.6879,29.6879,31100.0
2017-03-07 10:00:00,38.31,38.34,38.3,38.34,223083.0,29.6879,29.7111,29.6801,29.7111,223083.0
2017-03-07 10:05:00,38.33,38.34,38.32,38.33,71321.0,29.7034,29.7111,29.6956,29.7034,71321.0
2017-03-07 10:10:00,38.33,38.34,38.32,38.33,140812.0,29.7034,29.7111,29.6956,29.7034,140812.0
2017-03-07 10:15:00,38.33,38.35,38.32,38.34,55374.0,29.7034,29.7189,29.6956,29.7111,55374.0
2017-03-07 10:20:00,38.34,38.37,38.34,38.37,118018.0,29.7111,29.7344,29.7111,29.7344,118018.0
2017-03-07 10:25:00,38.37,38.37,38.36,38.37,77697.0,29.7344,29.7344,29.7266,29.7344,77697.0
2017-03-07 10:30:00,38.37,38.4,38.36,38.39,268089.0,29.7344,29.7576,29.7266,29.7499,268089.0
2017-03-07 10:35:00,38.39,38.39,38.37,38.38,264603.0,29.7499,29.7499,29.7344,29.7421,264603.0
2017-03-07 10:40:00,38.38,38.39,38.36,38.38,201640.0,29.7421,29.7499,29.7266,29.7421,201640.0
2017-03-07 10:45:00,38.38,38.38,38.36,38.36,129911.0,29.7421,29.7421,29.7266,29.7266,129911.0
2017-03-07 10:50:00,38.37,38.38,38.36,38.37,52383.0,29.7344,29.7421,29.7266,29.7344,52383.0
2017-03-07 10:55:00,38.37,38.39,38.37,38.38,50746.0,29.7344,29.7499,29.7344,29.7421,50746.0
2017-03-07 11:00:00,38.39,38.4,38.38,38.39,38241.0,29.7499,29.7576,29.7421,29.7499,38241.0
2017-03-07 11:05:00,38.39,38.39,38.37,38.38,56405.0,29.7499,29.7499,29.7344,29.7421,56405.0
2017-03-07 11:10:00,38.38,38.39,38.37,38.38,107390.0,29.7421,29.7499,29.7344,29.7421,107390.0
2017-03-07 11:15:00,38.37,38.38,38.36,38.38,30079.0,29.7344,29.7421,29.7266,29.7421,30079.0
2017-03-07 11:20:00,38.38,38.38,38.35,38.37,117416.0,29.7421,29.7421,29.7189,29.7344,117416.0
2017-03-07 11:25:00,38.37,38.37,38.35,38.35,46168.0,29.7344,29.7344,29.7189,29.7189,46168.0
2017-03-07 11:30:00,38.36,38.37,38.34,38.37,62547.0,29.7266,29.7344,29.7111,29.7344,62547.0
2017-03-07 11:35:00,38.37,38.38,38.36,38.38,62444.0,29.7344,29.7421,29.7266,29.7421,62444.0
2017-03-07 11:40:00,38.38,38.39,38.37,38.39,17971.0,29.7421,29.7499,29.7344,29.7499,17971.0
2017-03-07 11:45:00,38.39,38.4,38.38,38.4,35629.0,29.7499,29.7576,29.7421,29.7576,35629.0
2017-03-07 11:50:00,38.4,38.41,38.39,38.41,35742.0,29.7576,29.7654,29.7499,29.7654,35742.0
2017-03-07 11:55:00,38.4,38.42,38.4,38.41,61023.0,29.7576,29.7731,29.7576,29.7654,61023.0
2017-03-07 12:00:00,38.41,38.42,38.39,38.4,97486.0,29.7654,29.7731,29.7499,29.7576,97486.0
2017-03-07 12:05:00,38.41,38.42,38.4,38.41,62670.0,29.7654,29.7731,29.7576,29.7654,62670.0
2017-03-07 12:10:00,38.41,38.42,38.4,38.41,103368.0,29.7654,29.7731,29.7576,29.7654,103368.0
2017-03-07 12:15:00,38.41,38.42,38.4,38.42,25974.0,29.7654,29.7731,29.7576,29.7731,25974.0
2017-03-07 12:20:00,38.42,38.43,38.41,38.41,38036.0,29.7731,29.7809,29.7654,29.7654,38036.0
2017-03-07 12:25:00,38.41,38.42,38.41,38.42,16874.0,29.7654,29.7731,29.7654,29.7731,16874.0
2017-03-07 12:30:00,38.42,38.42,38.41,38.42,18751.0,29.7731,29.7731,29.7654,29.7731,18751.0
2017-03-07 12:35:00,38.41,38.42,38.41,38.41,79923.0,29.7654,29.7731,29.7654,29.7654,79923.0
2017-03-07 12:40:00,38.41,38.43,38.41,38.43,31410.0,29.7654,29.7809,29.7654,29.7809,31410.0
2017-03-07 12:45:00,38.43,38.43,38.42,38.42,26873.0,29.7809,29.7809,29.7731,29.7731,26873.0
2017-03-07 12:50:00,38.43,38.43,38.42,38.42,30084.0,29.7809,29.7809,29.7731,29.7731,30084.0
2017-03-07 12:55:00,38.42,38.43,38.41,38.42,32530.0,29.7731,29.7809,29.7654,29.7731,32530.0
2017-03-07 13:00:00,38.42,38.42,38.41,38.42,25369.0,29.7731,29.7731,29.7654,29.7731,25369.0
2017-03-07 13:05:00,38.42,38.43,38.41,38.43,102004.0,29.7731,29.7809,29.7654,29.7809,102004.0
2017-03-07 13:10:00,38.43,38.43,38.41,38.41,99546.0,29.7809,29.7809,29.7654,29.7654,99546.0
2017-03-07 13:15:00,38.41,38.42,38.41,38.41,59262.0,29.7654,29.7731,29.7654,29.7654,59262.0
2017-03-07 13:20:00,38.42,38.42,38.39,38.4,56576.0,29.7731,29.7731,29.7499,29.7576,56576.0
2017-03-07 13:25:00,38.4,38.4,38.39,38.4,31714.0,29.7576,29.7576,29.7499,29.7576,31714.0
2017-03-07 13:30:00,38.4,38.4,38.39,38.4,29560.0,29.7576,29.7576,29.7499,29.7576,29560.0
2017-03-07 13:35:00,38.39,38.4,38.38,38.38,30669.0,29.7499,29.7576,29.7421,29.7421,30669.0
2017-03-07 13:40:00,38.38,38.4,38.38,38.38,35427.0,29.7421,29.7576,29.7421,29.7421,35427.0
2017-03-07 13:45:00,38.39,38.39,38.38,38.39,61036.0,29.7499,29.7499,29.7421,29.7499,61036.0
2017-03-07 13:50:00,38.39,38.39,38.38,38.39,47613.0,29.7499,29.7499,29.7421,29.7499,47613.0
2017-03-07 13:55:00,38.38,38.39,38.37,38.37,20943.0,29.7421,29.7499,29.7344,29.7344,20943.0
2017-03-07 14:00:00,38.38,38.38,38.36,38.38,73851.0,29.7421,29.7421,29.7266,29.7421,73851.0
2017-03-07 14:05:00,38.38,38.39,38.37,38.39,22548.0,29.7421,29.7499,29.7344,29.7499,22548.0
2017-03-07 14:10:00,38.39,38.39,38.38,38.38,41774.0,29.7499,29.7499,29.7421,29.7421,41774.0
2017-03-07 14:15:00,38.38,38.39,38.38,38.38,35349.0,29.7421,29.7499,29.7421,29.7421,35349.0
2017-03-07 14:20:00,38.39,38.39,38.38,38.39,87626.0,29.7499,29.7499,29.7421,29.7499,87626.0
2017-03-07 14:25:00,38.39,38.39,38.38,38.39,16804.0,29.7499,29.7499,29.7421,29.7499,16804.0
2017-03-07 14:30:00,38.39,38.39,38.37,38.38,81911.0,29.7499,29.7499,29.7344,29.7421,81911.0
2017-03-07 14:35:00,38.38,38.39,38.37,38.39,106536.0,29.7421,29.7499,29.7344,29.7499,106536.0
2017-03-07 14:40:00,38.39,38.39,38.38,38.39,17834.0,29.7499,29.7499,29.7421,29.7499,17834.0
2017-03-07 14:45:00,38.38,38.39,38.38,38.39,41327.0,29.7421,29.7499,29.7421,29.7499,41327.0
2017-03-07 14:50:00,38.39,38.39,38.38,38.39,50445.0,29.7499,29.7499,29.7421,29.7499,50445.0
2017-03-07 14:55:00,38.39,38.4,38.38,38.39,77706.0,29.7499,29.7576,29.7421,29.7499,77706.0
2017-03-07 15:00:00,38.39,38.39,38.38,38.39,52682.0,29.7499,29.7499,29.7421,29.7499,52682.0
2017-03-07 15:05:00,38.39,38.39,38.37,38.38,32380.0,29.7499,29.7499,29.7344,29.7421,32380.0
2017-03-07 15:10:00,38.38,38.39,38.37,38.38,75494.0,29.7421,29.7499,29.7344,29.7421,75494.0
2017-03-07 15:15:00,38.39,38.39,38.38,38.38,131583.0,29.7499,29.7499,29.7421,29.7421,131583.0
2017-03-07 15:20:00,38.39,38.39,38.38,38.39,180527.0,29.7499,29.7499,29.7421,29.7499,180527.0
2017-03-07 15:25:00,38.39,38.4,38.37,38.38,170815.0,29.7499,29.7576,29.7344,29.7421,170815.0
2017-03-07 15:30:00,38.38,38.38,38.36,38.36,36182.0,29.7421,29.7421,29.7266,29.7266,36182.0
2017-03-07 15:35:00,38.37,38.38,38.36,38.37,104449.0,29.7344,29.7421,29.7266,29.7344,104449.0
2017-03-07 15:40:00,38.37,38.38,38.35,38.36,126081.0,29.7344,29.7421,29.7189,29.7266,126081.0
2017-03-07 15:45:00,38.36,38.37,38.35,38.36,86916.0,29.7266,29.7344,29.7189,29.7266,86916.0
2017-03-07 15:50:00,38.36,38.36,38.34,38.35,104243.0,29.7266,29.7266,29.7111,29.7189,104243.0
2017-03-07 15:55:00,38.35,38.37,38.34,38.35,273027.0,29.7189,29.7344,29.7111,29.7189,273027.0
2017-03-08 09:30:00,38.35,38.35,38.32,38.33,133398.0,29.7189,29.7189,29.6956,29.7034,133398.0
2017-03-08 09:35:00,38.33,38.34,38.31,38.33,29087.0,29.7034,29.7111,29.6879,29.7034,29087.0
2017-03-08 09:40:00,38.32,38.35,38.31,38.34,38758.0,29.6956,29.7189,29.6879,29.7111,38758.0
2017-03-08 09:45:00,38.35,38.37,38.34,38.36,30559.0,29.7189,29.7344,29.7111,29.7266,30559.0
2017-03-08 09:50:00,38.36,38.36,38.34,38.34,56388.0,29.7266,29.7266,29.7111,29.7111,56388.0
2017-03-08 09:55:00,38.34,38.34,38.32,38.33,57399.0,29.7111,29.7111,29.6956,29.7034,57399.0
2017-03-08 10:00:00,38.34,38.34,38.32,38.34,173660.0,29.7111,29.7111,29.6956,29.7111,173660.0
2017-03-08 10:05:00,38.34,38.34,38.3,38.32,107194.0,29.7111,29.7111,29.6801,29.6956,107194.0
2017-03-08 10:10:00,38.31,38.32,38.29,38.31,33520.0,29.6879,29.6956,29.6724,29.6879,33520.0
2017-03-08 10:15:00,38.31,38.32,38.3,38.31,37638.0,29.6879,29.6956,29.6801,29.6879,37638.0
2017-03-08 10:20:00,38.31,38.33,38.3,38.32,35057.0,29.6879,29.7034,29.6801,29.6956,35057.0
2017-03-08 10:25:00,38.32,38.34,38.31,38.34,46186.0,29.6956,29.7111,29.6879,29.7111,46186.0
2017-03-08 10:30:00,38.34,38.35,38.33,38.34,120151.0,29.7111,29.7189,29.7034,29.7111,120151.0
2017-03-08 10:35:00,38.33,38.35,38.31,38.32,70365.0,29.7034,29.7189,29.6879,29.6956,70365.0
2017-03-08 10:40:00,38.32,38.33,38.31,38.32,36240.0,29.6956,29.7034,29.6879,29.6956,36240.0
2017-03-08 10:45:00,38.32,38.32,38.3,38.3,113289.0,29.6956,29.6956,29.6801,29.6801,113289.0
2017-03-08 10:50:00,38.31,38.33,38.3,38.33,35049.0,29.6879,29.7034,29.6801,29.7034,35049.0
2017-03-08 10:55:00,38.32,38.33,38.31,38.33,56349.0,29.6956,29.7034,29.6879,29.7034,56349.0
2017-03-08 11:00:00,38.33,38.33,38.31,38.31,49474.0,29.7034,29.7034,29.6879,29.6879,49474.0
2017-03-08 11:05:00,38.32,38.32,38.3,38.3,77380.0,29.6956,29.6956,29.6801,29.6801,77380.0
2017-03-08 11:10:00,38.31,38.31,38.3,38.31,33534.0,29.6879,29.6879,29.6801,29.6879,33534.0
2017-03-08 11:15:00,38.3,38.31,38.29,38.29,34925.0,29.6801,29.6879,29.6724,29.6724,34925.0
2017-03-08 11:20:00,38.29,38.3,38.29,38.3,40917.0,29.6724,29.6801,29.6724,29.6801,40917.0
2017-03-08 11:25:00,38.3,38.31,38.29,38.29,31208.0,29.6801,29.6879,29.6724,29.6724,31208.0
2017-03-08 11:30:00,38.29,38.29,38.26,38.26,73599.0,29.6724,29.6724,29.6491,29.6491,73599.0
2017-03-08 11:35:00,38.26,38.27,38.25,38.26,50678.0,29.6491,29.6569,29.6414,29.6491,50678.0
2017-03-08 11:40:00,38.26,38.27,38.25,38.26,59036.0,29.6491,29.6569,29.6414,29.6491,59036.0
2017-03-08 11:45:00,38.26,38.26,38.24,38.26,87138.0,29.6491,29.6491,29.6336,29.6491,87138.0
2017-03-08 11:50:00,38.26,38.26,38.25,38.26,28679.0,29.6491,29.6491,29.6414,29.6491,28679.0
2017-03-08 11:55:00,38.25,38.26,38.24,38.25,88781.0,29.6414,29.6491,29.6336,29.6414,88781.0
2017-03-08 12:00:00,38.25,38.26,38.24,38.26,340974.0,29.6414,29.6491,29.6336,29.6491,340974.0
2017-03-08 12:05:00,38.25,38.26,38.24,38.24,176669.0,29.6414,29.6491,29.6336,29.6336,176669.0
2017-03-08 12:10:00,38.24,38.25,38.22,38.23,52651.0,29.6336,29.6414,29.6181,29.6259,52651.0
2017-03-08 12:15:00,38.23,38.24,38.22,38.24,35745.0,29.6259,29.6336,29.6181,29.6336,35745.0
2017-03-08 12:20:00,38.23,38.24,38.23,38.24,77817.0,29.6259,29.6336,29.6259,29.6336,77817.0
2017-03-08 12:25:00,38.23,38.24,38.23,38.24,33540.0,29.6259,29.6336,29.6259,29.6336,33540.0
2017-03-08 12:30:00,38.24,38.25,38.23,38.25,57241.0,29.6336,29.6414,29.6259,29.6414,57241.0
2017-03-08 12:35:00,38.26,38.26,38.24,38.24,38380.0,29.6491,29.6491,29.6336,29.6336,38380.0
2017-03-08 12:40:00,38.25,38.25,38.24,38.25,55600.0,29.6414,29.6414,29.6336,29.6414,55600.0
2017-03-08 12:45:00,38.25,38.26,38.24,38.26,59486.0,29.6414,29.6491,29.6336,29.6491,59486.0
2017-03-08 12:50:00,38.26,38.26,38.25,38.26,16115.0,29.6491,29.6491,29.6414,29.6491,16115.0
2017-03-08 12:55:00,38.26,38.26,38.23,38.23,56040.0,29.6491,29.6491,29.6259,29.6259,56040.0
2017-03-08 13:00:00,38.23,38.26,38.23,38.24,124288.0,29.6259,29.6491,29.6259,29.6336,124288.0
2017-03-08 13:05:00,38.23,38.25,38.23,38.25,32554.0,29.6259,29.6414,29.6259,29.6414,32554.0
2017-03-08 13:10:00,38.25,38.27,38.24,38.27,66292.0,29.6414,29.6569,29.6336,29.6569,66292.0
2017-03-08 13:15:00,38.26,38.29,38.26,38.29,65793.0,29.6491,29.6724,29.6491,29.6724,65793.0
2017-03-08 13:20:00,38.29,38.29,38.28,38.29,58908.0,29.6724,29.6724,29.6646,29.6724,58908.0
2017-03-08 13:25:00,38.29,38.3,38.28,38.29,60127.0,29.6724,29.6801,29.6646,29.6724,60127.0
2017-03-08 13:30:00,38.29,38.3,38.29,38.29,154063.0,29.6724,29.6801,29.6724,29.6724,154063.0
2017-03-08 13:35:00,38.3,38.3,38.29,38.3,53568.0,29.6801,29.6801,29.6724,29.6801,53568.0
2017-03-08 13:40:00,38.29,38.3,38.29,38.3,26755.0,29.6724,29.6801,29.6724,29.6801,26755.0
2017-03-08 13:45:00,38.29,38.3,38.28,38.28,46912.0,29.6724,29.6801,29.6646,29.6646,46912.0
2017-03-08 13:50:00,38.28,38.29,38.27,38.28,162144.0,29.6646,29.6724,29.6569,29.6646,162144.0
2017-03-08 13:55:00,38.28,38.29,38.27,38.27,62410.0,29.6646,29.6724,29.6569,29.6569,62410.0
2017-03-08 14:00:00,38.27,38.28,38.26,38.27,25633.0,29.6569,29.6646,29.6491,29.6569,25633.0
2017-03-08 14:05:00,38.28,38.28,38.24,38.24,142667.0,29.6646,29.6646,29.6336,29.6336,142667.0
2017-03-08 14:10:00,38.25,38.25,38.23,38.24,51341.0,29.6414,29.6414,29.6259,29.6336,51341.0
2017-03-08 14:15:00,38.24,38.24,38.22,38.23,36238.0,29.6336,29.6336,29.6181,29.6259,36238.0
2017-03-08 14:20:00,38.22,38.23,38.21,38.22,39258.0,29.6181,29.6259,29.6104,29.6181,39258.0
2017-03-08 14:25:00,38.22,38.22,38.2,38.22,130176.0,29.6181,29.6181,29.6026,29.6181,130176.0
2017-03-08 14:30:00,38.21,38.22,38.2,38.22,65012.0,29.6104,29.6181,29.6026,29.6181,65012.0
2017-03-08 14:35:00,38.21,38.22,38.2,38.22,32121.0,29.6104,29.6181,29.6026,29.6181,32121.0
2017-03-08 14:40:00,38.22,38.23,38.21,38.22,38143.0,29.6181,29.6259,29.6104,29.6181,38143.0
2017-03-08 14:45:00,38.22,38.23,38.21,38.23,94130.0,29.6181,29.6259,29.6104,29.6259,94130.0
2017-03-08 14:50:00,38.22,38.25,38.22,38.25,128161.0,29.6181,29.6414,29.6181,29.6414,128161.0
2017-03-08 14:55:00,38.24,38.26,38.23,38.24,64715.0,29.6336,29.6491,29.6259,29.6336,64715.0
2017-03-08 15:00:00,38.25,38.26,38.24,38.26,51953.0,29.6414,29.6491,29.6336,29.6491,51953.0
2017-03-08 15:05:00,38.25,38.26,38.23,38.23,113534.0,29.6414,29.6491,29.6259,29.6259,113534.0
2017-03-08 15:10:00,38.23,38.24,38.23,38.23,25964.0,29.6259,29.6336,29.6259,29.6259,25964.0
2017-03-08 15:15:00,38.24,38.24,38.22,38.23,27638.0,29.6336,29.6336,29.6181,29.6259,27638.0
2017-03-08 15:20:00,38.22,38.24,38.22,38.23,120528.0,29.6181,29.6336,29.6181,29.6259,120528.0
2017-03-08 15:25:00,38.23,38.24,38.22,38.22,72251.0,29.6259,29.6336,29.6181,29.6181,72251.0
2017-03-08 15:30:00,38.23,38.23,38.18,38.2,215737.0,29.6259,29.6259,29.5871,29.6026,215737.0
2017-03-08 15:35:00,38.2,38.21,38.18,38.19,128510.0,29.6026,29.6104,29.5871,29.5949,128510.0
2017-03-08 15:40:00,38.18,38.2,38.16,38.18,191965.0,29.5871,29.6026,29.5716,29.5871,191965.0
2017-03-08 15:45:00,38.18,38.19,38.17,38.19,111708.0,29.5871,29.5949,29.5794,29.5949,111708.0
2017-03-08 15:50:00,38.19,38.19,38.16,38.17,158347.0,29.5949,29.5949,29.5716,29.5794,158347.0
2017-03-08 15:55:00,38.17,38.18,38.16,38.17,103890.0,29.5794,29.5871,29.5716,29.5794,103890.0
2017-03-09 09:30:00,38.28,38.29,38.24,38.25,153566.0,29.6646,29.6724,29.6336,29.6414,153566.0
2017-03-09 09:35:00,38.26,38.26,38.23,38.25,93763.0,29.6491,29.6491,29.6259,29.6414,93763.0
2017-03-09 09:40:00,38.25,38.28,38.25,38.27,26581.0,29.6414,29.6646,29.6414,29.6569,26581.0
2017-03-09 09:45:00,38.28,38.3,38.27,38.29,32518.0,29.6646,29.6801,29.6569,29.6724,32518.0
2017-03-09 09:50:00,38.29,38.32,38.29,38.32,20346.0,29.6724,29.6956,29.6724,29.6956,20346.0
2017-03-09 09:55:00,38.32,38.32,38.29,38.29,47743.0,29.6956,29.6956,29.6724,29.6724,47743.0
2017-03-09 10:00:00,38.3,38.32,38.29,38.32,129893.0,29.6801,29.6956,29.6724,29.6956,129893.0
2017-03-09 10:05:00,38.32,38.36,38.31,38.32,3843968.0,29.6956,29.7266,29.6879,29.6956,3843968.0
2017-03-09 10:10:00,38.32,38.34,38.32,38.33,710262.0,29.6956,29.7111,29.6956,29.7034,710262.0
2017-03-09 10:15:00,38.33,38.34,38.3,38.3,642736.0,29.7034,29.7111,29.6801,29.6801,642736.0
2017-03-09 10:20:00,38.3,38.31,38.28,38.3,478561.0,29.6801,29.6879,29.6646,29.6801,478561.0
2017-03-09 10:25:00,38.3,38.3,38.27,38.28,639039.0,29.6801,29.6801,29.6569,29.6646,639039.0
2017-03-09 10:30:00,38.27,38.28,38.25,38.26,34559.0,29.6569,29.6646,29.6414,29.6491,34559.0
2017-03-09 10:35:00,38.26,38.27,38.23,38.23,458829.0,29.6491,29.6569,29.6259,29.6259,458829.0
2017-03-09 10:40:00,38.24,38.26,38.23,38.26,304670.0,29.6336,29.6491,29.6259,29.6491,304670.0
2017-03-09 10:45:00,38.26,38.26,38.24,38.26,165226.0,29.6491,29.6491,29.6336,29.6491,165226.0
2017-03-09 10:50:00,38.26,38.26,38.24,38.25,99065.0,29.6491,29.6491,29.6336,29.6414,99065.0
2017-03-09 10:55:00,38.25,38.27,38.24,38.26,65629.0,29.6414,29.6569,29.6336,29.6491,65629.0
2017-03-09 11:00:00,38.26,38.27,38.25,38.26,277483.0,29.6491,29.6569,29.6414,29.6491,277483.0
2017-03-09 11:05:00,38.27,38.28,38.25,38.27,141286.0,29.6569,29.6646,29.6414,29.6569,141286.0
2017-03-09 11:10:00,38.27,38.27,38.25,38.26,89803.0,29.6569,29.6569,29.6414,29.6491,89803.0
2017-03-09 11:15:00,38.26,38.27,38.25,38.26,99925.0,29.6491,29.6569,29.6414,29.6491,99925.0
2017-03-09 11:20:00,38.26,38.27,38.25,38.27,54602.0,29.6491,29.6569,29.6414,29.6569,54602.0
2017-03-09 11:25:00,38.26,38.29,38.26,38.29,81442.0,29.6491,29.6724,29.6491,29.6724,81442.0
2017-03-09 11:30:00,38.28,38.3,38.27,38.29,74873.0,29.6646,29.6801,29.6569,29.6724,74873.0
2017-03-09 11:35:00,38.3,38.31,38.29,38.3,43440.0,29.6801,29.6879,29.6724,29.6801,43440.0
2017-03-09 11:40:00,38.3,38.31,38.29,38.3,29029.0,29.6801,29.6879,29.6724,29.6801,29029.0
2017-03-09 11:45:00,38.31,38.32,38.3,38.3,30911.0,29.6879,29.6956,29.6801,29.6801,30911.0
2017-03-09 11:50:00,38.31,38.32,38.3,38.32,75366.0,29.6879,29.6956,29.6801,29.6956,75366.0
2017-03-09 11:55:00,38.31,38.32,38.29,38.3,41652.0,29.6879,29.6956,29.6724,29.6801,41652.0
2017-03-09 12:00:00,38.3,38.31,38.3,38.31,52287.0,29.6801,29.6879,29.6801,29.6879,52287.0
2017-03-09 12:05:00,38.31,38.32,38.29,38.29,70342.0,29.6879,29.6956,29.6724,29.6724,70342.0
2017-03-09 12:10:00,38.3,38.3,38.29,38.29,21861.0,29.6801,29.6801,29.6724,29.6724,21861.0
2017-03-09 12:15:00,38.3,38.3,38.28,38.29,36750.0,29.6801,29.6801,29.6646,29.6724,36750.0
2017-03-09 12:20:00,38.28,38.3,38.28,38.29,67824.0,29.6646,29.6801,29.6646,29.6724,67824.0
2017-03-09 12:25:00,38.29,38.29,38.28,38.29,9279.0,29.6724,29.6724,29.6646,29.6724,9279.0
2017-03-09 12:30:00,38.29,38.29,38.28,38.29,24936.0,29.6724,29.6724,29.6646,29.6724,24936.0
2017-03-09 12:35:00,38.29,38.29,38.28,38.29,21566.0,29.6724,29.6724,29.6646,29.6724,21566.0
2017-03-09 12:40:00,38.29,38.29,38.28,38.28,30734.0,29.6724,29.6724,29.6646,29.6646,30734.0
2017-03-09 12:45:00,38.29,38.3,38.28,38.29,113407.0,29.6724,29.6801,29.6646,29.6724,113407.0
2017-03-09 12:50:00,38.29,38.3,38.29,38.3,20087.0,29.6724,29.6801,29.6724,29.6801,20087.0
2017-03-09 12:55:00,38.29,38.3,38.29,38.3,39423.0,29.6724,29.6801,29.6724,29.6801,39423.0
2017-03-09 13:00:00,38.3,38.3,38.29,38.29,32305.0,29.6801,29.6801,29.6724,29.6724,32305.0
2017-03-09 13:05:00,38.3,38.31,38.29,38.31,41522.0,29.6801,29.6879,29.6724,29.6879,41522.0
2017-03-09 13:10:00,38.31,38.31,38.29,38.31,48513.0,29.6879,29.6879,29.6724,29.6879,48513.0
2017-03-09 13:15:00,38.31,38.32,38.3,38.32,12851.0,29.6879,29.6956,29.6801,29.6956,12851.0
2017-03-09 13:20:00,38.32,38.32,38.31,38.31,9159.0,29.6956,29.6956,29.6879,29.6879,9159.0
2017-03-09 13:25:00,38.32,38.32,38.29,38.3,75391.0,29.6956,29.6956,29.6724,29.6801,75391.0
2017-03-09 13:30:00,38.29,38.3,38.27,38.28,60884.0,29.6724,29.6801,29.6569,29.6646,60884.0
2017-03-09 13:35:00,38.27,38.31,38.27,38.28,1586600.0,29.6569,29.6879,29.6569,29.6646,1586600.0
2017-03-09 13:40:00,38.29,38.3,38.28,38.3,43146.0,29.6724,29.6801,29.6646,29.6801,43146.0
2017-03-09 13:45:00,38.3,38.3,38.29,38.29,48187.0,29.6801,29.6801,29.6724,29.6724,48187.0
2017-03-09 13:50:00,38.3,38.3,38.29,38.3,21098.0,29.6801,29.6801,29.6724,29.6801,21098.0
2017-03-09 13:55:00,38.3,38.3,38.27,38.28,69157.0,29.6801,29.6801,29.6569,29.6646,69157.0
2017-03-09 14:00:00,38.28,38.29,38.24,38.24,90122.0,29.6646,29.6724,29.6336,29.6336,90122.0
2017-03-09 14:05:00,38.24,38.25,38.23,38.23,146786.0,29.6336,29.6414,29.6259,29.6259,146786.0
2017-03-09 14:10:00,38.23,38.24,38.22,38.23,47373.0,29.6259,29.6336,29.6181,29.6259,47373.0
2017-03-09 14:15:00,38.23,38.23,38.2,38.23,321514.0,29.6259,29.6259,29.6026,29.6259,321514.0
2017-03-09 14:20:00,38.22,38.24,38.22,38.23,75697.0,29.6181,29.6336,29.6181,29.6259,75697.0
2017-03-09 14:25:00,38.22,38.24,38.22,38.23,43692.0,29.6181,29.6336,29.6181,29.6259,43692.0
2017-03-09 14:30:00,38.23,38.23,38.22,38.22,20758.0,29.6259,29.6259,29.6181,29.6181,20758.0
2017-03-09 14:35:00,38.23,38.23,38.21,38.22,90352.0,29.6259,29.6259,29.6104,29.6181,90352.0
2017-03-09 14:40:00,38.22,38.23,38.2,38.23,79899.0,29.6181,29.6259,29.6026,29.6259,79899.0
2017-03-09 14:45:00,38.22,38.23,38.21,38.22,174042.0,29.6181,29.6259,29.6104,29.6181,174042.0
2017-03-09 14:50:00,38.22,38.24,38.22,38.23,67076.0,29.6181,29.6336,29.6181,29.6259,67076.0
2017-03-09 14:55:00,38.22,38.26,38.22,38.25,72832.0,29.6181,29.6491,29.6181,29.6414,72832.0
2017-03-09 15:00:00,38.25,38.27,38.24,38.26,73818.0,29.6414,29.6569,29.6336,29.6491,73818.0
2017-03-09 15:05:00,38.26,38.27,38.25,38.27,56401.0,29.6491,29.6569,29.6414,29.6569,56401.0
2017-03-09 15:10:00,38.27,38.28,38.26,38.27,363676.0,29.6569,29.6646,29.6491,29.6569,363676.0
2017-03-09 15:15:00,38.27,38.3,38.27,38.3,108860.0,29.6569,29.6801,29.6569,29.6801,108860.0
2017-03-09 15:20:00,38.29,38.3,38.28,38.28,71889.0,29.6724,29.6801,29.6646,29.6646,71889.0
2017-03-09 15:25:00,38.29,38.31,38.28,38.31,73903.0,29.6724,29.6879,29.6646,29.6879,73903.0
2017-03-09 15:30:00,38.3,38.33,38.3,38.33,171599.0,29.6801,29.7034,29.6801,29.7034,171599.0
2017-03-09 15:35:00,38.32,38.33,38.31,38.32,98012.0,29.6956,29.7034,29.6879,29.6956,98012.0
2017-03-09 15:40:00,38.31,38.32,38.31,38.31,104000.0,29.6879,29.6956,29.6879,29.6879,104000.0
2017-03-09 15:45:00,38.32,38.33,38.31,38.32,63051.0,29.6956,29.7034,29.6879,29.6956,63051.0
2017-03-09 15:50:00,38.32,38.33,38.31,38.32,113114.0,29.6956,29.7034,29.6879,29.6956,113114.0
2017-03-09 15:55:00,38.31,38.32,38.3,38.31,246808.0,29.6879,29.6956,29.6801,29.6879,246808.0
2017-03-10 09:30:00,38.59,38.61,38.53,38.53,257194.0,29.9048,29.9203,29.8584,29.8584,257194.0
2017-03-10 09:35:00,38.53,38.55,38.51,38.54,117384.0,29.8584,29.8738,29.8429,29.8661,117384.0
2017-03-10 09:40:00,38.53,38.54,38.51,38.52,68869.0,29.8584,29.8661,29.8429,29.8506,68869.0
2017-03-10 09:45:00,38.52,38.53,38.51,38.53,211727.0,29.8506,29.8584,29.8429,29.8584,211727.0
2017-03-10 09:50:00,38.52,38.57,38.52,38.56,27055.0,29.8506,29.8893,29.8506,29.8816,27055.0
2017-03-10 09:55:00,38.56,38.62,38.55,38.59,2149722.0,29.8816,29.9281,29.8738,29.9048,2149722.0
2017-03-10 10:00:00,38.6,38.61,38.56,38.57,170400.0,29.9126,29.9203,29.8816,29.8893,170400.0
2017-03-10 10:05:00,38.57,38.59,38.56,38.59,68321.0,29.8893,29.9048,29.8816,29.9048,68321.0
2017-03-10 10:10:00,38.59,38.6,38.56,38.57,79345.0,29.9048,29.9126,29.8816,29.8893,79345.0
2017-03-10 10:15:00,38.57,38.6,38.57,38.6,107264.0,29.8893,29.9126,29.8893,29.9126,107264.0
2017-03-10 10:20:00,38.6,38.61,38.57,38.58,239245.0,29.9126,29.9203,29.8893,29.8971,239245.0
2017-03-10 10:25:00,38.58,38.58,38.56,38.57,324564.0,29.8971,29.8971,29.8816,29.8893,324564.0
2017-03-10 10:30:00,38.57,38.57,38.55,38.55,277092.0,29.8893,29.8893,29.8738,29.8738,277092.0
2017-03-10 10:35:00,38.56,38.58,38.55,38.58,344678.0,29.8816,29.8971,29.8738,29.8971,344678.0
2017-03-10 10:40:00,38.58,38.58,38.53,38.54,630095.0,29.8971,29.8971,29.8584,29.8661,630095.0
2017-03-10 10:45:00,38.55,38.57,38.54,38.56,405997.0,29.8738,29.8893,29.8661,29.8816,405997.0
2017-03-10 10:50:00,38.56,38.59,38.56,38.59,162195.0,29.8816,29.9048,29.8816,29.9048,162195.0
2017-03-10 10:55:00,38.59,38.59,38.55,38.55,84063.0,29.9048,29.9048,29.8738,29.8738,84063.0
2017-03-10 11:00:00,38.55,38.57,38.52,38.53,121428.0,29.8738,29.8893,29.8506,29.8584,121428.0
2017-03-10 11:05:00,38.52,38.53,38.51,38.52,62294.0,29.8506,29.8584,29.8429,29.8506,62294.0
2017-03-10 11:10:00,38.52,38.53,38.5,38.53,101927.0,29.8506,29.8584,29.8351,29.8584,101927.0
2017-03-10 11:15:00,38.52,38.56,38.52,38.55,263335.0,29.8506,29.8816,29.8506,29.8738,263335.0
2017-03-10 11:20:00,38.55,38.57,38.54,38.57,348540.0,29.8738,29.8893,29.8661,29.8893,348540.0
2017-03-10 11:25:00,38.57,38.57,38.55,38.56,50893.0,29.8893,29.8893,29.8738,29.8816,50893.0
2017-03-10 11:30:00,38.56,38.58,38.54,38.55,306669.0,29.8816,29.8971,29.8661,29.8738,306669.0
2017-03-10 11:35:00,38.55,38.56,38.53,38.54,207847.0,29.8738,29.8816,29.8584,29.8661,207847.0
2017-03-10 11:40:00,38.55,38.56,38.54,38.55,72766.0,29.8738,29.8816,29.8661,29.8738,72766.0
2017-03-10 11:45:00,38.55,38.57,38.53,38.57,70628.0,29.8738,29.8893,29.8584,29.8893,70628.0
2017-03-10 11:50:00,38.56,38.57,38.54,38.57,118971.0,29.8816,29.8893,29.8661,29.8893,118971.0
2017-03-10 11:55:00,38.57,38.57,38.55,38.55,10452.0,29.8893,29.8893,29.8738,29.8738,10452.0
2017-03-10 12:00:00,38.55,38.56,38.53,38.54,165223.0,29.8738,29.8816,29.8584,29.8661,165223.0
2017-03-10 12:05:00,38.54,38.55,38.53,38.55,50820.0,29.8661,29.8738,29.8584,29.8738,50820.0
2017-03-10 12:10:00,38.55,38.56,38.54,38.56,88339.0,29.8738,29.8816,29.8661,29.8816,88339.0
2017-03-10 12:15:00,38.55,38.57,38.55,38.56,45153.0,29.8738,29.8893,29.8738,29.8816,45153.0
2017-03-10 12:20:00,38.55,38.57,38.55,38.56,26303.0,29.8738,29.8893,29.8738,29.8816,26303.0
2017-03-10 12:25:00,38.57,38.58,38.57,38.58,32728.0,29.8893,29.8971,29.8893,29.8971,32728.0
2017-03-10 12:30:00,38.58,38.58,38.56,38.56,768151.0,29.8971,29.8971,29.8816,29.8816,768151.0
2017-03-10 12:35:00,38.57,38.57,38.55,38.57,277608.0,29.8893,29.8893,29.8738,29.8893,277608.0
2017-03-10 12:40:00,38.57,38.57,38.56,38.57,26106.0,29.8893,29.8893,29.8816,29.8893,26106.0
2017-03-10 12:45:00,38.57,38.57,38.56,38.56,44398.0,29.8893,29.8893,29.8816,29.8816,44398.0
2017-03-10 12:50:00,38.57,38.57,38.52,38.53,78736.0,29.8893,29.8893,29.8506,29.8584,78736.0
2017-03-10 12:55:00,38.52,38.53,38.51,38.53,70270.0,29.8506,29.8584,29.8429,29.8584,70270.0
2017-03-10 13:00:00,38.53,38.54,38.52,38.52,58744.0,29.8584,29.8661,29.8506,29.8506,58744.0
2017-03-10 13:05:00,38.52,38.52,38.49,38.5,220893.0,29.8506,29.8506,29.8274,29.8351,220893.0
2017-03-10 13:10:00,38.51,38.52,38.5,38.52,82275.0,29.8429,29.8506,29.8351,29.8506,82275.0
2017-03-10 13:15:00,38.52,38.52,38.51,38.52,19820.0,29.8506,29.8506,29.8429,29.8506,19820.0
2017-03-10 13:20:00,38.51,38.53,38.51,38.52,164885.0,29.8429,29.8584,29.8429,29.8506,164885.0
2017-03-10 13:25:00,38.52,38.53,38.51,38.52,169501.0,29.8506,29.8584,29.8429,29.8506,169501.0
2017-03-10 13:30:00,38.52,38.53,38.51,38.51,72916.0,29.8506,29.8584,29.8429,29.8429,72916.0
2017-03-10 13:35:00,38.51,38.53,38.51,38.53,56098.0,29.8429,29.8584,29.8429,29.8584,56098.0
2017-03-10 13:40:00,38.52,38.53,38.52,38.52,84736.0,29.8506,29.8584,29.8506,29.8506,84736.0
2017-03-10 13:45:00,38.53,38.54,38.51,38.54,68431.0,29.8584,29.8661,29.8429,29.8661,68431.0
2017-03-10 13:50:00,38.54,38.56,38.53,38.55,74042.0,29.8661,29.8816,29.8584,29.8738,74042.0
2017-03-10 13:55:00,38.55,38.56,38.54,38.54,37052.0,29.8738,29.8816,29.8661,29.8661,37052.0
2017-03-10 14:00:00,38.54,38.55,38.54,38.55,38012.0,29.8661,29.8738,29.8661,29.8738,38012.0
2017-03-10 14:05:00,38.55,38.55,38.54,38.54,47978.0,29.8738,29.8738,29.8661,29.8661,47978.0
2017-03-10 14:10:00,38.55,38.56,38.54,38.56,103324.0,29.8738,29.8816,29.8661,29.8816,103324.0
2017-03-10 14:15:00,38.56,38.58,38.55,38.57,36135.0,29.8816,29.8971,29.8738,29.8893,36135.0
2017-03-10 14:20:00,38.57,38.58,38.57,38.58,74781.0,29.8893,29.8971,29.8893,29.8971,74781.0
2017-03-10 14:25:00,38.58,38.58,38.57,38.58,93467.0,29.8971,29.8971,29.8893,29.8971,93467.0
2017-03-10 14:30:00,38.58,38.58,38.57,38.58,44943.0,29.8971,29.8971,29.8893,29.8971,44943.0
2017-03-10 14:35:00,38.58,38.6,38.57,38.59,192676.0,29.8971,29.9126,29.8893,29.9048,192676.0
2017-03-10 14:40:00,38.59,38.61,38.59,38.61,139598.0,29.9048,29.9203,29.9048,29.9203,139598.0
2017-03-10 14:45:00,38.61,38.61,38.59,38.6,187386.0,29.9203,29.9203,29.9048,29.9126,187386.0
2017-03-10 14:50:00,38.59,38.6,38.59,38.59,203851.0,29.9048,29.9126,29.9048,29.9048,203851.0
2017-03-10 14:55:00,38.59,38.61,38.58,38.6,76596.0,29.9048,29.9203,29.8971,29.9126,76596.0
2017-03-10 15:00:00,38.6,38.62,38.6,38.62,38149.0,29.9126,29.9281,29.9126,29.9281,38149.0
2017-03-10 15:05:00,38.62,38.63,38.61,38.63,74787.0,29.9281,29.9358,29.9203,29.9358,74787.0
2017-03-10 15:10:00,38.63,38.63,38.62,38.63,58520.0,29.9358,29.9358,29.9281,29.9358,58520.0
2017-03-10 15:15:00,38.63,38.64,38.62,38.64,209644.0,29.9358,29.9436,29.9281,29.9436,209644.0
2017-03-10 15:20:00,38.64,38.64,38.63,38.63,64817.0,29.9436,29.9436,29.9358,29.9358,64817.0
2017-03-10 15:25:00,38.64,38.65,38.63,38.65,56982.0,29.9436,29.9513,29.9358,29.9513,56982.0
2017-03-10 15:30:00,38.65,38.65,38.64,38.65,63425.0,29.9513,29.9513,29.9436,29.9513,63425.0
2017-03-10 15:35:00,38.64,38.65,38.63,38.63,134541.0,29.9436,29.9513,29.9358,29.9358,134541.0
2017-03-10 15:40:00,38.64,38.64,38.63,38.64,122400.0,29.9436,29.9436,29.9358,29.9436,122400.0
2017-03-10 15:45:00,38.63,38.64,38.62,38.63,472051.0,29.9358,29.9436,29.9281,29.9358,472051.0
2017-03-10 15:50:00,38.64,38.66,38.63,38.65,133464.0,29.9436,29.9591,29.9358,29.9513,133464.0
2017-03-10 15:55:00,38.65,38.66,38.62,38.63,334734.0,29.9513,29.9591,29.9281,29.9358,334734.0
2017-03-13 09:30:00,38.7,38.76,38.7,38.74,196805.0,29.9901,30.0366,29.9901,30.0211,196805.0
2017-03-13 09:35:00,38.74,38.77,38.74,38.76,37914.0,30.0211,30.0443,30.0211,30.0366,37914.0
2017-03-13 09:40:00,38.75,38.76,38.74,38.75,53078.0,30.0288,30.0366,30.0211,30.0288,53078.0
2017-03-13 09:45:00,38.75,38.77,38.74,38.77,38048.0,30.0288,30.0443,30.0211,30.0443,38048.0
2017-03-13 09:50:00,38.76,38.77,38.75,38.77,39552.0,30.0366,30.0443,30.0288,30.0443,39552.0
2017-03-13 09:55:00,38.77,38.77,38.75,38.75,36828.0,30.0443,30.0443,30.0288,30.0288,36828.0
2017-03-13 10:00:00,38.76,38.78,38.75,38.77,293330.0,30.0366,30.0521,30.0288,30.0443,293330.0
2017-03-13 10:05:00,38.77,38.77,38.75,38.76,721967.0,30.0443,30.0443,30.0288,30.0366,721967.0
2017-03-13 10:10:00,38.76,38.78,38.75,38.78,231035.0,30.0366,30.0521,30.0288,30.0521,231035.0
2017-03-13 10:15:00,38.78,38.79,38.77,38.78,67729.0,30.0521,30.0598,30.0443,30.0521,67729.0
2017-03-13 10:20:00,38.77,38.79,38.77,38.78,102619.0,30.0443,30.0598,30.0443,30.0521,102619.0
2017-03-13 10:25:00,38.77,38.79,38.76,38.77,108639.0,30.0443,30.0598,30.0366,30.0443,108639.0
2017-03-13 10:30:00,38.78,38.79,38.76,38.77,96240.0,30.0521,30.0598,30.0366,30.0443,96240.0
2017-03-13 10:35:00,38.77,38.79,38.76,38.79,283443.0,30.0443,30.0598,30.0366,30.0598,283443.0
2017-03-13 10:40:00,38.79,38.79,38.77,38.79,42622.0,30.0598,30.0598,30.0443,30.0598,42622.0
2017-03-13 10:45:00,38.79,38.79,38.77,38.78,176705.0,30.0598,30.0598,30.0443,30.0521,176705.0
2017-03-13 10:50:00,38.78,38.78,38.76,38.77,65599.0,30.0521,30.0521,30.0366,30.0443,65599.0
2017-03-13 10:55:00,38.78,38.78,38.77,38.77,51877.0,30.0521,30.0521,30.0443,30.0443,51877.0
2017-03-13 11:00:00,38.77,38.78,38.76,38.76,22478.0,30.0443,30.0521,30.0366,30.0366,22478.0
2017-03-13 11:05:00,38.76,38.78,38.76,38.77,110319.0,30.0366,30.0521,30.0366,30.0443,110319.0
2017-03-13 11:10:00,38.77,38.78,38.76,38.77,496853.0,30.0443,30.0521,30.0366,30.0443,496853.0
2017-03-13 11:15:00,38.76,38.77,38.75,38.77,131708.0,30.0366,30.0443,30.0288,30.0443,131708.0
2017-03-13 11:20:00,38.77,38.77,38.76,38.77,120376.0,30.0443,30.0443,30.0366,30.0443,120376.0
2017-03-13 11:25:00,38.77,38.77,38.75,38.77,265595.0,30.0443,30.0443,30.0288,30.0443,265595.0
2017-03-13 11:30:00,38.76,38.78,38.76,38.78,94407.0,30.0366,30.0521,30.0366,30.0521,94407.0
2017-03-13 11:35:00,38.78,38.8,38.77,38.8,49132.0,30.0521,30.0676,30.0443,30.0676,49132.0
2017-03-13 11:40:00,38.8,38.8,38.78,38.8,59802.0,30.0676,30.0676,30.0521,30.0676,59802.0
2017-03-13 11:45:00,38.79,38.81,38.79,38.79,39980.0,30.0598,30.0753,30.0598,30.0598,39980.0
2017-03-13 11:50:00,38.79,38.8,38.78,38.79,40536.0,30.0598,30.0676,30.0521,30.0598,40536.0
2017-03-13 11:55:00,38.79,38.79,38.78,38.79,75229.0,30.0598,30.0598,30.0521,30.0598,75229.0
2017-03-13 12:00:00,38.79,38.8,38.78,38.8,41570.0,30.0598,30.0676,30.0521,30.0676,41570.0
2017-03-13 12:05:00,38.8,38.81,38.79,38.79,55744.0,30.0676,30.0753,30.0598,30.0598,55744.0
2017-03-13 12:10:00,38.78,38.79,38.78,38.79,18722.0,30.0521,30.0598,30.0521,30.0598,18722.0
2017-03-13 12:15:00,38.79,38.79,38.77,38.77,32302.0,30.0598,30.0598,30.0443,30.0443,32302.0
2017-03-13 12:20:00,38.78,38.78,38.77,38.78,28512.0,30.0521,30.0521,30.0443,30.0521,28512.0
2017-03-13 12:25:00,38.78,38.79,38.77,38.78,33200.0,30.0521,30.0598,30.0443,30.0521,33200.0
2017-03-13 12:30:00,38.77,38.78,38.76,38.77,57717.0,30.0443,30.0521,30.0366,30.0443,57717.0
2017-03-13 12:35:00,38.77,38.77,38.76,38.77,39870.0,30.0443,30.0443,30.0366,30.0443,39870.0
2017-03-13 12:40:00,38.77,38.78,38.76,38.77,30774.0,30.0443,30.0521,30.0366,30.0443,30774.0
2017-03-13 12:45:00,38.77,38.78,38.77,38.78,94445.0,30.0443,30.0521,30.0443,30.0521,94445.0
2017-03-13 12:50:00,38.78,38.78,38.77,38.77,13743.0,30.0521,30.0521,30.0443,30.0443,13743.0
2017-03-13 12:55:00,38.77,38.78,38.76,38.76,49423.0,30.0443,30.0521,30.0366,30.0366,49423.0
2017-03-13 13:00:00,38.77,38.77,38.76,38.77,24525.0,30.0443,30.0443,30.0366,30.0443,24525.0
2017-03-13 13:05:00,38.76,38.77,38.76,38.77,22975.0,30.0366,30.0443,30.0366,30.0443,22975.0
2017-03-13 13:10:00,38.77,38.77,38.75,38.76,28253.0,30.0443,30.0443,30.0288,30.0366,28253.0
2017-03-13 13:15:00,38.76,38.77,38.75,38.76,43174.0,30.0366,30.0443,30.0288,30.0366,43174.0
2017-03-13 13:20:00,38.75,38.76,38.75,38.76,24747.0,30.0288,30.0366,30.0288,30.0366,24747.0
2017-03-13 13:25:00,38.75,38.77,38.75,38.76,85867.0,30.0288,30.0443,30.0288,30.0366,85867.0
2017-03-13 13:30:00,38.76,38.76,38.75,38.76,21566.0,30.0366,30.0366,30.0288,30.0366,21566.0
2017-03-13 13:35:00,38.76,38.76,38.75,38.76,13750.0,30.0366,30.0366,30.0288,30.0366,13750.0
2017-03-13 13:40:00,38.76,38.77,38.76,38.77,34422.0,30.0366,30.0443,30.0366,30.0443,34422.0
2017-03-13 13:45:00,38.77,38.77,38.76,38.77,82506.0,30.0443,30.0443,30.0366,30.0443,82506.0
2017-03-13 13:50:00,38.77,38.77,38.76,38.77,57059.0,30.0443,30.0443,30.0366,30.0443,57059.0
2017-03-13 13:55:00,38.77,38.77,38.75,38.75,154422.0,30.0443,30.0443,30.0288,30.0288,154422.0
2017-03-13 14:00:00,38.76,38.77,38.75,38.75,66147.0,30.0366,30.0443,30.0288,30.0288,66147.0
2017-03-13 14:05:00,38.75,38.76,38.74,38.75,76056.0,30.0288,30.0366,30.0211,30.0288,76056.0
2017-03-13 14:10:00,38.74,38.75,38.74,38.75,20775.0,30.0211,30.0288,30.0211,30.0288,20775.0
2017-03-13 14:15:00,38.75,38.76,38.74,38.76,34640.0,30.0288,30.0366,30.0211,30.0366,34640.0
2017-03-13 14:20:00,38.76,38.76,38.75,38.76,20158.0,30.0366,30.0366,30.0288,30.0366,20158.0
2017-03-13 14:25:00,38.76,38.77,38.75,38.76,82246.0,30.0366,30.0443,30.0288,30.0366,82246.0
2017-03-13 14:30:00,38.77,38.78,38.76,38.77,36731.0,30.0443,30.0521,30.0366,30.0443,36731.0
2017-03-13 14:35:00,38.77,38.78,38.77,38.77,52396.0,30.0443,30.0521,30.0443,30.0443,52396.0
2017-03-13 14:40:00,38.78,38.78,38.77,38.77,89615.0,30.0521,30.0521,30.0443,30.0443,89615.0
2017-03-13 14:45:00,38.77,38.78,38.76,38.77,45931.0,30.0443,30.0521,30.0366,30.0443,45931.0
2017-03-13 14:50:00,38.77,38.77,38.76,38.77,18680.0,30.0443,30.0443,30.0366,30.0443,18680.0
2017-03-13 14:55:00,38.77,38.78,38.76,38.77,92973.0,30.0443,30.0521,30.0366,30.0443,92973.0
2017-03-13 15:00:00,38.77,38.78,38.77,38.77,170452.0,30.0443,30.0521,30.0443,30.0443,170452.0
2017-03-13 15:05:00,38.77,38.78,38.77,38.78,48094.0,30.0443,30.0521,30.0443,30.0521,48094.0
2017-03-13 15:10:00,38.78,38.78,38.77,38.77,103082.0,30.0521,30.0521,30.0443,30.0443,103082.0
2017-03-13 15:15:00,38.77,38.78,38.77,38.77,77607.0,30.0443,30.0521,30.0443,30.0443,77607.0
2017-03-13 15:20:00,38.77,38.78,38.77,38.77,32937.0,30.0443,30.0521,30.0443,30.0443,32937.0
2017-03-13 15:25:00,38.78,38.78,38.77,38.78,125136.0,30.0521,30.0521,30.0443,30.0521,125136.0
2017-03-13 15:30:00,38.77,38.78,38.77,38.78,236154.0,30.0443,30.0521,30.0443,30.0521,236154.0
2017-03-13 15:35:00,38.77,38.78,38.77,38.77,87987.0,30.0443,30.0521,30.0443,30.0443,87987.0
2017-03-13 15:40:00,38.77,38.79,38.77,38.79,172293.0,30.0443,30.0598,30.0443,30.0598,172293.0
2017-03-13 15:45:00,38.78,38.81,38.78,38.81,178972.0,30.0521,30.0753,30.0521,30.0753,178972.0
2017-03-13 15:50:00,38.81,38.81,38.8,38.81,150579.0,30.0753,30.0753,30.0676,30.0753,150579.0
2017-03-13 15:55:00,38.81,38.82,38.8,38.8,220269.0,30.0753,30.0831,30.0676,30.0676,220269.0
2017-03-14 09:30:00,38.54,38.56,38.52,38.55,49710.0,29.8661,29.8816,29.8506,29.8738,49710.0
2017-03-14 09:35:00,38.55,38.57,38.53,38.56,52294.0,29.8738,29.8893,29.8584,29.8816,52294.0
2017-03-14 09:40:00,38.57,38.57,38.54,38.55,27453.0,29.8893,29.8893,29.8661,29.8738,27453.0
2017-03-14 09:45:00,38.55,38.56,38.52,38.53,61198.0,29.8738,29.8816,29.8506,29.8584,61198.0
2017-03-14 09:50:00,38.53,38.54,38.49,38.5,92174.0,29.8584,29.8661,29.8274,29.8351,92174.0
2017-03-14 09:55:00,38.5,38.51,38.48,38.5,59357.0,29.8351,29.8429,29.8196,29.8351,59357.0
2017-03-14 10:00:00,38.5,38.51,38.48,38.5,171793.0,29.8351,29.8429,29.8196,29.8351,171793.0
2017-03-14 10:05:00,38.5,38.52,38.49,38.51,52735.0,29.8351,29.8506,29.8274,29.8429,52735.0
2017-03-14 10:10:00,38.51,38.52,38.49,38.51,41880.0,29.8429,29.8506,29.8274,29.8429,41880.0
2017-03-14 10:15:00,38.51,38.52,38.48,38.48,52775.0,29.8429,29.8506,29.8196,29.8196,52775.0
2017-03-14 10:20:00,38.48,38.5,38.47,38.5,32206.0,29.8196,29.8351,29.8119,29.8351,32206.0
2017-03-14 10:25:00,38.5,38.5,38.49,38.5,145831.0,29.8351,29.8351,29.8274,29.8351,145831.0
2017-03-14 10:30:00,38.49,38.51,38.48,38.51,33787.0,29.8274,29.8429,29.8196,29.8429,33787.0
2017-03-14 10:35:00,38.51,38.51,38.49,38.5,32797.0,29.8429,29.8429,29.8274,29.8351,32797.0
2017-03-14 10:40:00,38.49,38.5,38.47,38.48,62089.0,29.8274,29.8351,29.8119,29.8196,62089.0
2017-03-14 10:45:00,38.47,38.48,38.46,38.47,36332.0,29.8119,29.8196,29.8041,29.8119,36332.0
2017-03-14 10:50:00,38.48,38.5,38.47,38.5,34749.0,29.8196,29.8351,29.8119,29.8351,34749.0
2017-03-14 10:55:00,38.49,38.52,38.49,38.52,162625.0,29.8274,29.8506,29.8274,29.8506,162625.0
2017-03-14 11:00:00,38.52,38.53,38.5,38.52,45579.0,29.8506,29.8584,29.8351,29.8506,45579.0
2017-03-14 11:05:00,38.52,38.52,38.51,38.51,22148.0,29.8506,29.8506,29.8429,29.8429,22148.0
2017-03-14 11:10:00,38.52,38.52,38.49,38.51,170443.0,29.8506,29.8506,29.8274,29.8429,170443.0
2017-03-14 11:15:00,38.51,38.56,38.5,38.55,99908.0,29.8429,29.8816,29.8351,29.8738,99908.0
2017-03-14 11:20:00,38.55,38.55,38.52,38.53,86192.0,29.8738,29.8738,29.8506,29.8584,86192.0
2017-03-14 11:25:00,38.54,38.56,38.53,38.55,58202.0,29.8661,29.8816,29.8584,29.8738,58202.0
2017-03-14 11:30:00,38.54,38.56,38.53,38.54,78277.0,29.8661,29.8816,29.8584,29.8661,78277.0
2017-03-14 11:35:00,38.54,38.56,38.54,38.55,27702.0,29.8661,29.8816,29.8661,29.8738,27702.0
2017-03-14 11:40:00,38.55,38.56,38.54,38.55,36623.0,29.8738,29.8816,29.8661,29.8738,36623.0
2017-03-14 11:45:00,38.55,38.56,38.54,38.55,39291.0,29.8738,29.8816,29.8661,29.8738,39291.0
2017-03-14 11:50:00,38.56,38.56,38.54,38.56,741938.0,29.8816,29.8816,29.8661,29.8816,741938.0
2017-03-14 11:55:00,38.55,38.58,38.54,38.57,132526.0,29.8738,29.8971,29.8661,29.8893,132526.0
2017-03-14 12:00:00,38.57,38.57,38.55,38.55,39318.0,29.8893,29.8893,29.8738,29.8738,39318.0
2017-03-14 12:05:00,38.56,38.56,38.53,38.53,57146.0,29.8816,29.8816,29.8584,29.8584,57146.0
2017-03-14 12:10:00,38.54,38.54,38.52,38.54,22366.0,29.8661,29.8661,29.8506,29.8661,22366.0
2017-03-14 12:15:00,38.54,38.55,38.53,38.53,82274.0,29.8661,29.8738,29.8584,29.8584,82274.0
2017-03-14 12:20:00,38.54,38.54,38.52,38.53,27475.0,29.8661,29.8661,29.8506,29.8584,27475.0
2017-03-14 12:25:00,38.53,38.55,38.52,38.54,48102.0,29.8584,29.8738,29.8506,29.8661,48102.0
2017-03-14 12:30:00,38.54,38.55,38.53,38.55,36034.0,29.8661,29.8738,29.8584,29.8738,36034.0
2017-03-14 12:35:00,38.55,38.55,38.53,38.54,126620.0,29.8738,29.8738,29.8584,29.8661,126620.0
2017-03-14 12:40:00,38.55,38.55,38.53,38.54,98636.0,29.8738,29.8738,29.8584,29.8661,98636.0
2017-03-14 12:45:00,38.55,38.55,38.53,38.54,58808.0,29.8738,29.8738,29.8584,29.8661,58808.0
2017-03-14 12:50:00,38.55,38.55,38.53,38.54,23911.0,29.8738,29.8738,29.8584,29.8661,23911.0
2017-03-14 12:55:00,38.54,38.54,38.52,38.53,32954.0,29.8661,29.8661,29.8506,29.8584,32954.0
2017-03-14 13:00:00,38.52,38.53,38.5,38.52,28222.0,29.8506,29.8584,29.8351,29.8506,28222.0
2017-03-14 13:05:00,38.52,38.52,38.5,38.51,18123.0,29.8506,29.8506,29.8351,29.8429,18123.0
2017-03-14 13:10:00,38.51,38.54,38.49,38.54,89856.0,29.8429,29.8661,29.8274,29.8661,89856.0
2017-03-14 13:15:00,38.54,38.54,38.51,38.52,52214.0,29.8661,29.8661,29.8429,29.8506,52214.0
2017-03-14 13:20:00,38.52,38.53,38.51,38.52,70540.0,29.8506,29.8584,29.8429,29.8506,70540.0
2017-03-14 13:25:00,38.53,38.54,38.52,38.54,27760.0,29.8584,29.8661,29.8506,29.8661,27760.0
2017-03-14 13:30:00,38.54,38.54,38.51,38.53,29645.0,29.8661,29.8661,29.8429,29.8584,29645.0
2017-03-14 13:35:00,38.53,38.53,38.52,38.53,42549.0,29.8584,29.8584,29.8506,29.8584,42549.0
2017-03-14 13:40:00,38.53,38.53,38.52,38.53,18174.0,29.8584,29.8584,29.8506,29.8584,18174.0
2017-03-14 13:45:00,38.53,38.53,38.52,38.53,22652.0,29.8584,29.8584,29.8506,29.8584,22652.0
2017-03-14 13:50:00,38.52,38.53,38.51,38.52,11632.0,29.8506,29.8584,29.8429,29.8506,11632.0
2017-03-14 13:55:00,38.51,38.52,38.5,38.51,22844.0,29.8429,29.8506,29.8351,29.8429,22844.0
2017-03-14 14:00:00,38.51,38.51,38.49,38.5,29111.0,29.8429,29.8429,29.8274,29.8351,29111.0
2017-03-14 14:05:00,38.51,38.51,38.5,38.51,57384.0,29.8429,29.8429,29.8351,29.8429,57384.0
2017-03-14 14:10:00,38.51,38.51,38.49,38.51,61706.0,29.8429,29.8429,29.8274,29.8429,61706.0
2017-03-14 14:15:00,38.51,38.51,38.49,38.49,41612.0,29.8429,29.8429,29.8274,29.8274,41612.0
2017-03-14 14:20:00,38.5,38.51,38.49,38.5,47962.0,29.8351,29.8429,29.8274,29.8351,47962.0
2017-03-14 14:25:00,38.5,38.52,38.5,38.52,33536.0,29.8351,29.8506,29.8351,29.8506,33536.0
2017-03-14 14:30:00,38.52,38.53,38.51,38.53,74673.0,29.8506,29.8584,29.8429,29.8584,74673.0
2017-03-14 14:35:00,38.52,38.53,38.52,38.52,81934.0,29.8506,29.8584,29.8506,29.8506,81934.0
2017-03-14 14:40:00,38.53,38.53,38.51,38.51,95224.0,29.8584,29.8584,29.8429,29.8429,95224.0
2017-03-14 14:45:00,38.51,38.52,38.48,38.49,86075.0,29.8429,29.8506,29.8196,29.8274,86075.0
2017-03-14 14:50:00,38.49,38.49,38.47,38.49,53654.0,29.8274,29.8274,29.8119,29.8274,53654.0
2017-03-14 14:55:00,38.48,38.5,38.48,38.5,36168.0,29.8196,29.8351,29.8196,29.8351,36168.0
2017-03-14 15:00:00,38.5,38.51,38.49,38.49,104782.0,29.8351,29.8429,29.8274,29.8274,104782.0
2017-03-14 15:05:00,38.5,38.5,38.49,38.5,43304.0,29.8351,29.8351,29.8274,29.8351,43304.0
2017-03-14 15:10:00,38.49,38.5,38.49,38.5,68222.0,29.8274,29.8351,29.8274,29.8351,68222.0
2017-03-14 15:15:00,38.5,38.5,38.49,38.49,50417.0,29.8351,29.8351,29.8274,29.8274,50417.0
2017-03-14 15:20:00,38.5,38.51,38.49,38.5,29525.0,29.8351,29.8429,29.8274,29.8351,29525.0
2017-03-14 15:25:00,38.51,38.52,38.5,38.51,56569.0,29.8429,29.8506,29.8351,29.8429,56569.0
2017-03-14 15:30:00,38.52,38.52,38.51,38.52,62681.0,29.8506,29.8506,29.8429,29.8506,62681.0
2017-03-14 15:35:00,38.52,38.52,38.51,38.52,10269.0,29.8506,29.8506,29.8429,29.8506,10269.0
2017-03-14 15:40:00,38.51,38.51,38.5,38.51,50387.0,29.8429,29.8429,29.8351,29.8429,50387.0
2017-03-14 15:45:00,38.51,38.52,38.49,38.5,135549.0,29.8429,29.8506,29.8274,29.8351,135549.0
2017-03-14 15:50:00,38.51,38.52,38.5,38.51,83532.0,29.8429,29.8506,29.8351,29.8429,83532.0
2017-03-14 15:55:00,38.51,38.52,38.5,38.51,76514.0,29.8429,29.8506,29.8351,29.8429,76514.0
2017-03-15 09:30:00,38.62,38.63,38.58,38.62,147774.0,29.9281,29.9358,29.8971,29.9281,147774.0
2017-03-15 09:35:00,38.62,38.62,38.6,38.62,54807.0,29.9281,29.9281,29.9126,29.9281,54807.0
2017-03-15 09:40:00,38.61,38.63,38.6,38.63,124943.0,29.9203,29.9358,29.9126,29.9358,124943.0
2017-03-15 09:45:00,38.62,38.63,38.62,38.63,58959.0,29.9281,29.9358,29.9281,29.9358,58959.0
2017-03-15 09:50:00,38.64,38.64,38.62,38.63,53639.0,29.9436,29.9436,29.9281,29.9358,53639.0
2017-03-15 09:55:00,38.63,38.63,38.61,38.63,30410.0,29.9358,29.9358,29.9203,29.9358,30410.0
2017-03-15 10:00:00,38.63,38.64,38.61,38.62,224133.0,29.9358,29.9436,29.9203,29.9281,224133.0
2017-03-15 10:05:00,38.62,38.62,38.6,38.62,122751.0,29.9281,29.9281,29.9126,29.9281,122751.0
2017-03-15 10:10:00,38.62,38.63,38.6,38.63,119659.0,29.9281,29.9358,29.9126,29.9358,119659.0
2017-03-15 10:15:00,38.62,38.63,38.61,38.62,38886.0,29.9281,29.9358,29.9203,29.9281,38886.0
2017-03-15 10:20:00,38.62,38.66,38.61,38.66,92980.0,29.9281,29.9591,29.9203,29.9591,92980.0
2017-03-15 10:25:00,38.66,38.67,38.65,38.66,53190.0,29.9591,29.9668,29.9513,29.9591,53190.0
2017-03-15 10:30:00,38.67,38.68,38.65,38.67,92285.0,29.9668,29.9746,29.9513,29.9668,92285.0
2017-03-15 10:35:00,38.66,38.68,38.66,38.66,53153.0,29.9591,29.9746,29.9591,29.9591,53153.0
2017-03-15 10:40:00,38.66,38.67,38.65,38.66,30071.0,29.9591,29.9668,29.9513,29.9591,30071.0
2017-03-15 10:45:00,38.66,38.67,38.64,38.66,118851.0,29.9591,29.9668,29.9436,29.9591,118851.0
2017-03-15 10:50:00,38.66,38.66,38.64,38.65,129057.0,29.9591,29.9591,29.9436,29.9513,129057.0
2017-03-15 10:55:00,38.65,38.67,38.64,38.66,202844.0,29.9513,29.9668,29.9436,29.9591,202844.0
2017-03-15 11:00:00,38.65,38.67,38.65,38.66,131310.0,29.9513,29.9668,29.9513,29.9591,131310.0
2017-03-15 11:05:00,38.66,38.68,38.65,38.67,256387.0,29.9591,29.9746,29.9513,29.9668,256387.0
2017-03-15 11:10:00,38.67,38.68,38.66,38.67,173316.0,29.9668,29.9746,29.9591,29.9668,173316.0
2017-03-15 11:15:00,38.67,38.68,38.66,38.67,110548.0,29.9668,29.9746,29.9591,29.9668,110548.0
2017-03-15 11:20:00,38.68,38.69,38.67,38.69,187392.0,29.9746,29.9823,29.9668,29.9823,187392.0
2017-03-15 11:25:00,38.68,38.69,38.67,38.68,123310.0,29.9746,29.9823,29.9668,29.9746,123310.0
2017-03-15 11:30:00,38.68,38.69,38.67,38.67,223191.0,29.9746,29.9823,29.9668,29.9668,223191.0
2017-03-15 11:35:00,38.68,38.7,38.68,38.69,138740.0,29.9746,29.9901,29.9746,29.9823,138740.0
2017-03-15 11:40:00,38.69,38.69,38.67,38.68,209135.0,29.9823,29.9823,29.9668,29.9746,209135.0
2017-03-15 11:45:00,38.68,38.69,38.67,38.69,101395.0,29.9746,29.9823,29.9668,29.9823,101395.0
2017-03-15 11:50:00,38.68,38.69,38.67,38.69,135456.0,29.9746,29.9823,29.9668,29.9823,135456.0
2017-03-15 11:55:00,38.69,38.69,38.67,38.67,295983.0,29.9823,29.9823,29.9668,29.9668,295983.0
2017-03-15 12:00:00,38.68,38.69,38.67,38.69,117316.0,29.9746,29.9823,29.9668,29.9823,117316.0
2017-03-15 12:05:00,38.69,38.69,38.67,38.69,231925.0,29.9823,29.9823,29.9668,29.9823,231925.0
2017-03-15 12:10:00,38.69,38.69,38.67,38.67,183957.0,29.9823,29.9823,29.9668,29.9668,183957.0
2017-03-15 12:15:00,38.68,38.69,38.67,38.68,222768.0,29.9746,29.9823,29.9668,29.9746,222768.0
2017-03-15 12:20:00,38.69,38.69,38.68,38.69,149647.0,29.9823,29.9823,29.9746,29.9823,149647.0
2017-03-15 12:25:00,38.69,38.7,38.67,38.68,206427.0,29.9823,29.9901,29.9668,29.9746,206427.0
2017-03-15 12:30:00,38.68,38.7,38.68,38.7,117841.0,29.9746,29.9901,29.9746,29.9901,117841.0
2017-03-15 12:35:00,38.7,38.72,38.69,38.71,35105.0,29.9901,30.0056,29.9823,29.9978,35105.0
2017-03-15 12:40:00,38.72,38.72,38.7,38.71,41866.0,30.0056,30.0056,29.9901,29.9978,41866.0
2017-03-15 12:45:00,38.72,38.72,38.7,38.72,99631.0,30.0056,30.0056,29.9901,30.0056,99631.0
2017-03-15 12:50:00,38.71,38.72,38.7,38.71,307229.0,29.9978,30.0056,29.9901,29.9978,307229.0
2017-03-15 12:55:00,38.71,38.73,38.71,38.72,35967.0,29.9978,30.0133,29.9978,30.0056,35967.0
2017-03-15 13:00:00,38.71,38.73,38.71,38.71,16193.0,29.9978,30.0133,29.9978,29.9978,16193.0
2017-03-15 13:05:00,38.72,38.72,38.7,38.7,27754.0,30.0056,30.0056,29.9901,29.9901,27754.0
2017-03-15 13:10:00,38.7,38.71,38.69,38.7,66870.0,29.9901,29.9978,29.9823,29.9901,66870.0
2017-03-15 13:15:00,38.7,38.71,38.69,38.7,21978.0,29.9901,29.9978,29.9823,29.9901,21978.0
2017-03-15 13:20:00,38.7,38.7,38.69,38.7,35233.0,29.9901,29.9901,29.9823,29.9901,35233.0
2017-03-15 13:25:00,38.69,38.7,38.69,38.7,24779.0,29.9823,29.9901,29.9823,29.9901,24779.0
2017-03-15 13:30:00,38.69,38.71,38.69,38.71,79100.0,29.9823,29.9978,29.9823,29.9978,79100.0
2017-03-15 13:35:00,38.71,38.71,38.7,38.71,45941.0,29.9978,29.9978,29.9901,29.9978,45941.0
2017-03-15 13:40:00,38.71,38.72,38.7,38.7,43956.0,29.9978,30.0056,29.9901,29.9901,43956.0
2017-03-15 13:45:00,38.71,38.71,38.7,38.71,60213.0,29.9978,29.9978,29.9901,29.9978,60213.0
2017-03-15 13:50:00,38.71,38.71,38.7,38.7,37774.0,29.9978,29.9978,29.9901,29.9901,37774.0
2017-03-15 13:55:00,38.7,38.71,38.67,38.68,108430.0,29.9901,29.9978,29.9668,29.9746,108430.0
2017-03-15 14:00:00,38.68,38.91,38.67,38.89,333804.0,29.9746,30.1528,29.9668,30.1373,333804.0
2017-03-15 14:05:00,38.9,38.98,38.89,38.89,367540.0,30.1451,30.2071,30.1373,30.1373,367540.0
2017-03-15 14:10:00,38.89,38.92,38.87,38.88,311737.0,30.1373,30.1606,30.1218,30.1296,311737.0
2017-03-15 14:15:00,38.89,38.93,38.87,38.89,58715.0,30.1373,30.1683,30.1218,30.1373,58715.0
2017-03-15 14:20:00,38.9,38.95,38.89,38.95,56469.0,30.1451,30.1838,30.1373,30.1838,56469.0
2017-03-15 14:25:00,38.95,38.96,38.91,38.93,92212.0,30.1838,30.1916,30.1528,30.1683,92212.0
2017-03-15 14:30:00,38.93,38.95,38.9,38.9,77104.0,30.1683,30.1838,30.1451,30.1451,77104.0
2017-03-15 14:35:00,38.9,38.95,38.87,38.95,80309.0,30.1451,30.1838,30.1218,30.1838,80309.0
2017-03-15 14:40:00,38.94,38.99,38.93,38.98,69605.0,30.1761,30.2148,30.1683,30.2071,69605.0
2017-03-15 14:45:00,38.98,39.07,38.98,39.05,268712.0,30.2071,30.2768,30.2071,30.2613,268712.0
2017-03-15 14:50:00,39.04,39.08,39.03,39.07,104730.0,30.2536,30.2846,30.2458,30.2768,104730.0
2017-03-15 14:55:00,39.08,39.08,39.02,39.05,93864.0,30.2846,30.2846,30.2381,30.2613,93864.0
2017-03-15 15:00:00,39.05,39.1,39.04,39.05,129532.0,30.2613,30.3001,30.2536,30.2613,129532.0
2017-03-15 15:05:00,39.04,39.07,39.03,39.05,67120.0,30.2536,30.2768,30.2458,30.2613,67120.0
2017-03-15 15:10:00,39.05,39.07,39.02,39.07,170875.0,30.2613,30.2768,30.2381,30.2768,170875.0
2017-03-15 15:15:00,39.07,39.07,39.04,39.06,165055.0,30.2768,30.2768,30.2536,30.2691,165055.0
2017-03-15 15:20:00,39.05,39.06,39.02,39.03,63516.0,30.2613,30.2691,30.2381,30.2458,63516.0
2017-03-15 15:25:00,39.03,39.05,39.03,39.04,55185.0,30.2458,30.2613,30.2458,30.2536,55185.0
2017-03-15 15:30:00,39.05,39.09,39.04,39.09,142154.0,30.2613,30.2923,30.2536,30.2923,142154.0
2017-03-15 15:35:00,39.09,39.11,39.07,39.1,130122.0,30.2923,30.3078,30.2768,30.3001,130122.0
2017-03-15 15:40:00,39.1,39.12,39.09,39.1,177405.0,30.3001,30.3156,30.2923,30.3001,177405.0
2017-03-15 15:45:00,39.1,39.11,39.07,39.08,145925.0,30.3001,30.3078,30.2768,30.2846,145925.0
2017-03-15 15:50:00,39.08,39.1,39.07,39.1,173226.0,30.2846,30.3001,30.2768,30.3001,173226.0
2017-03-15 15:55:00,39.09,39.13,39.09,39.11,341153.0,30.2923,30.3233,30.2923,30.3078,341153.0
2017-03-16 09:30:00,39.31,39.33,39.3,39.31,103069.0,30.4628,30.4783,30.4551,30.4628,103069.0
2017-03-16 09:35:00,39.3,39.3,39.28,39.3,323775.0,30.4551,30.4551,30.4396,30.4551,323775.0
2017-03-16 09:40:00,39.3,39.32,39.29,39.31,3314690.0,30.4551,30.4706,30.4473,30.4628,3314690.0
2017-03-16 09:45:00,39.31,39.31,39.29,39.31,112355.0,30.4628,30.4628,30.4473,30.4628,112355.0
2017-03-16 09:50:00,39.31,39.32,39.29,39.3,107939.0,30.4628,30.4706,30.4473,30.4551,107939.0
2017-03-16 09:55:00,39.3,39.31,39.28,39.3,155488.0,30.4551,30.4628,30.4396,30.4551,155488.0
2017-03-16 10:00:00,39.31,39.34,39.3,39.32,864300.0,30.4628,30.4861,30.4551,30.4706,864300.0
2017-03-16 10:05:00,39.32,39.33,39.3,39.32,118112.0,30.4706,30.4783,30.4551,30.4706,118112.0
2017-03-16 10:10:00,39.32,39.32,39.27,39.29,82762.0,30.4706,30.4706,30.4318,30.4473,82762.0
2017-03-16 10:15:00,39.28,39.29,39.27,39.27,150949.0,30.4396,30.4473,30.4318,30.4318,150949.0
2017-03-16 10:20:00,39.27,39.29,39.26,39.29,169374.0,30.4318,30.4473,30.4241,30.4473,169374.0
2017-03-16 10:25:00,39.29,39.3,39.28,39.3,35472.0,30.4473,30.4551,30.4396,30.4551,35472.0
2017-03-16 10:30:00,39.29,39.31,39.29,39.3,42664.0,30.4473,30.4628,30.4473,30.4551,42664.0
2017-03-16 10:35:00,39.31,39.32,39.28,39.28,56768.0,30.4628,30.4706,30.4396,30.4396,56768.0
2017-03-16 10:40:00,39.29,39.31,39.27,39.3,160362.0,30.4473,30.4628,30.4318,30.4551,160362.0
2017-03-16 10:45:00,39.3,39.32,39.29,39.3,85387.0,30.4551,30.4706,30.4473,30.4551,85387.0
2017-03-16 10:50:00,39.3,39.31,39.29,39.29,90611.0,30.4551,30.4628,30.4473,30.4473,90611.0
2017-03-16 10:55:00,39.3,39.3,39.27,39.29,51424.0,30.4551,30.4551,30.4318,30.4473,51424.0
2017-03-16 11:00:00,39.29,39.3,39.25,39.26,85769.0,30.4473,30.4551,30.4163,30.4241,85769.0
2017-03-16 11:05:00,39.25,39.27,39.25,39.27,86690.0,30.4163,30.4318,30.4163,30.4318,86690.0
2017-03-16 11:10:00,39.27,39.28,39.25,39.26,156856.0,30.4318,30.4396,30.4163,30.4241,156856.0
2017-03-16 11:15:00,39.26,39.28,39.25,39.26,249459.0,30.4241,30.4396,30.4163,30.4241,249459.0
2017-03-16 11:20:00,39.26,39.26,39.24,39.25,80981.0,30.4241,30.4241,30.4086,30.4163,80981.0
2017-03-16 11:25:00,39.24,39.26,39.22,39.23,286715.0,30.4086,30.4241,30.3931,30.4008,286715.0
2017-03-16 11:30:00,39.22,39.24,39.22,39.23,123396.0,30.3931,30.4086,30.3931,30.4008,123396.0
2017-03-16 11:35:00,39.23,39.24,39.21,39.22,81258.0,30.4008,30.4086,30.3853,30.3931,81258.0
2017-03-16 11:40:00,39.23,39.25,39.22,39.24,98233.0,30.4008,30.4163,30.3931,30.4086,98233.0
2017-03-16 11:45:00,39.24,39.27,39.24,39.26,79344.0,30.4086,30.4318,30.4086,30.4241,79344.0
2017-03-16 11:50:00,39.26,39.28,39.25,39.27,58777.0,30.4241,30.4396,30.4163,30.4318,58777.0
2017-03-16 11:55:00,39.28,39.29,39.27,39.29,110655.0,30.4396,30.4473,30.4318,30.4473,110655.0
2017-03-16 12:00:00,39.29,39.29,39.26,39.26,60123.0,30.4473,30.4473,30.4241,30.4241,60123.0
2017-03-16 12:05:00,39.26,39.27,39.25,39.26,63167.0,30.4241,30.4318,30.4163,30.4241,63167.0
2017-03-16 12:10:00,39.25,39.27,39.25,39.26,109238.0,30.4163,30.4318,30.4163,30.4241,109238.0
2017-03-16 12:15:00,39.26,39.27,39.25,39.26,28259.0,30.4241,30.4318,30.4163,30.4241,28259.0
2017-03-16 12:20:00,39.27,39.28,39.26,39.28,92510.0,30.4318,30.4396,30.4241,30.4396,92510.0
2017-03-16 12:25:00,39.28,39.31,39.28,39.3,211745.0,30.4396,30.4628,30.4396,30.4551,211745.0
2017-03-16 12:30:00,39.3,39.31,39.3,39.3,69376.0,30.4551,30.4628,30.4551,30.4551,69376.0
2017-03-16 12:35:00,39.31,39.32,39.3,39.3,118216.0,30.4628,30.4706,30.4551,30.4551,118216.0
2017-03-16 12:40:00,39.3,39.31,39.3,39.3,36533.0,30.4551,30.4628,30.4551,30.4551,36533.0
2017-03-16 12:45:00,39.3,39.32,39.3,39.31,51857.0,30.4551,30.4706,30.4551,30.4628,51857.0
2017-03-16 12:50:00,39.31,39.32,39.3,39.31,46008.0,30.4628,30.4706,30.4551,30.4628,46008.0
2017-03-16 12:55:00,39.31,39.31,39.3,39.3,42131.0,30.4628,30.4628,30.4551,30.4551,42131.0
2017-03-16 13:00:00,39.3,39.31,39.3,39.3,50439.0,30.4551,30.4628,30.4551,30.4551,50439.0
2017-03-16 13:05:00,39.3,39.3,39.28,39.29,113736.0,30.4551,30.4551,30.4396,30.4473,113736.0
2017-03-16 13:10:00,39.29,39.3,39.28,39.3,90546.0,30.4473,30.4551,30.4396,30.4551,90546.0
2017-03-16 13:15:00,39.29,39.3,39.28,39.3,52399.0,30.4473,30.4551,30.4396,30.4551,52399.0
2017-03-16 13:20:00,39.29,39.3,39.28,39.29,61246.0,30.4473,30.4551,30.4396,30.4473,61246.0
2017-03-16 13:25:00,39.3,39.3,39.27,39.27,32199.0,30.4551,30.4551,30.4318,30.4318,32199.0
2017-03-16 13:30:00,39.27,39.29,39.27,39.28,56006.0,30.4318,30.4473,30.4318,30.4396,56006.0
2017-03-16 13:35:00,39.28,39.29,39.27,39.27,571846.0,30.4396,30.4473,30.4318,30.4318,571846.0
2017-03-16 13:40:00,39.27,39.29,39.26,39.27,112953.0,30.4318,30.4473,30.4241,30.4318,112953.0
2017-03-16 13:45:00,39.27,39.28,39.27,39.27,38438.0,30.4318,30.4396,30.4318,30.4318,38438.0
2017-03-16 13:50:00,39.27,39.28,39.27,39.28,26237.0,30.4318,30.4396,30.4318,30.4396,26237.0
2017-03-16 13:55:00,39.27,39.28,39.25,39.25,161377.0,30.4318,30.4396,30.4163,30.4163,161377.0
2017-03-16 14:00:00,39.26,39.27,39.25,39.26,50674.0,30.4241,30.4318,30.4163,30.4241,50674.0
2017-03-16 14:05:00,39.26,39.28,39.26,39.27,44683.0,30.4241,30.4396,30.4241,30.4318,44683.0
2017-03-16 14:10:00,39.28,39.28,39.26,39.26,47684.0,30.4396,30.4396,30.4241,30.4241,47684.0
2017-03-16 14:15:00,39.26,39.27,39.24,39.25,147274.0,30.4241,30.4318,30.4086,30.4163,147274.0
2017-03-16 14:20:00,39.24,39.25,39.24,39.25,36015.0,30.4086,30.4163,30.4086,30.4163,36015.0
2017-03-16 14:25:00,39.25,39.25,39.24,39.25,26008.0,30.4163,30.4163,30.4086,30.4163,26008.0
2017-03-16 14:30:00,39.25,39.25,39.24,39.24,50746.0,30.4163,30.4163,30.4086,30.4086,50746.0
2017-03-16 14:35:00,39.25,39.26,39.24,39.26,108110.0,30.4163,30.4241,30.4086,30.4241,108110.0
2017-03-16 14:40:00,39.26,39.28,39.24,39.25,253676.0,30.4241,30.4396,30.4086,30.4163,253676.0
2017-03-16 14:45:00,39.25,39.26,39.23,39.25,105415.0,30.4163,30.4241,30.4008,30.4163,105415.0
2017-03-16 14:50:00,39.25,39.26,39.24,39.26,66982.0,30.4163,30.4241,30.4086,30.4241,66982.0
2017-03-16 14:55:00,39.26,39.27,39.25,39.26,173536.0,30.4241,30.4318,30.4163,30.4241,173536.0
2017-03-16 15:00:00,39.26,39.26,39.23,39.25,384239.0,30.4241,30.4241,30.4008,30.4163,384239.0
2017-03-16 15:05:00,39.25,39.27,39.25,39.25,93303.0,30.4163,30.4318,30.4163,30.4163,93303.0
2017-03-16 15:10:00,39.26,39.26,39.24,39.25,593511.0,30.4241,30.4241,30.4086,30.4163,593511.0
2017-03-16 15:15:00,39.26,39.28,39.25,39.27,273045.0,30.4241,30.4396,30.4163,30.4318,273045.0
2017-03-16 15:20:00,39.27,39.29,39.26,39.28,286668.0,30.4318,30.4473,30.4241,30.4396,286668.0
2017-03-16 15:25:00,39.29,39.3,39.27,39.29,129167.0,30.4473,30.4551,30.4318,30.4473,129167.0
2017-03-16 15:30:00,39.29,39.3,39.27,39.28,101773.0,30.4473,30.4551,30.4318,30.4396,101773.0
2017-03-16 15:35:00,39.27,39.3,39.27,39.3,81886.0,30.4318,30.4551,30.4318,30.4551,81886.0
2017-03-16 15:40:00,39.3,39.31,39.29,39.31,139407.0,30.4551,30.4628,30.4473,30.4628,139407.0
2017-03-16 15:45:00,39.31,39.31,39.3,39.3,64685.0,30.4628,30.4628,30.4551,30.4551,64685.0
2017-03-16 15:50:00,39.3,39.31,39.28,39.29,155553.0,30.4551,30.4628,30.4396,30.4473,155553.0
2017-03-16 15:55:00,39.29,39.3,39.28,39.28,258664.0,30.4473,30.4551,30.4396,30.4396,258664.0
2017-03-17 09:30:00,39.35,39.36,39.34,39.34,674442.0,30.4938,30.5015,30.4861,30.4861,674442.0
2017-03-17 09:35:00,39.34,39.36,39.34,39.35,690233.0,30.4861,30.5015,30.4861,30.4938,690233.0
2017-03-17 09:40:00,39.34,39.36,39.34,39.36,34097.0,30.4861,30.5015,30.4861,30.5015,34097.0
2017-03-17 09:45:00,39.36,39.37,39.34,39.36,148710.0,30.5015,30.5093,30.4861,30.5015,148710.0
2017-03-17 09:50:00,39.37,39.37,39.35,39.36,20241.0,30.5093,30.5093,30.4938,30.5015,20241.0
2017-03-17 09:55:00,39.36,39.36,39.35,39.35,16889.0,30.5015,30.5015,30.4938,30.4938,16889.0
2017-03-17 10:00:00,39.35,39.38,39.35,39.37,204370.0,30.4938,30.517,30.4938,30.5093,204370.0
2017-03-17 10:05:00,39.37,39.37,39.34,39.36,61131.0,30.5093,30.5093,30.4861,30.5015,61131.0
2017-03-17 10:10:00,39.36,39.37,39.35,39.35,83496.0,30.5015,30.5093,30.4938,30.4938,83496.0
2017-03-17 10:15:00,39.35,39.36,39.34,39.35,57228.0,30.4938,30.5015,30.4861,30.4938,57228.0
2017-03-17 10:20:00,39.35,39.35,39.32,39.34,31584.0,30.4938,30.4938,30.4706,30.4861,31584.0
2017-03-17 10:25:00,39.34,39.36,39.33,39.36,43281.0,30.4861,30.5015,30.4783,30.5015,43281.0
2017-03-17 10:30:00,39.36,39.36,39.34,39.35,75261.0,30.5015,30.5015,30.4861,30.4938,75261.0
2017-03-17 10:35:00,39.35,39.35,39.31,39.32,83715.0,30.4938,30.4938,30.4628,30.4706,83715.0
2017-03-17 10:40:00,39.32,39.34,39.31,39.33,92140.0,30.4706,30.4861,30.4628,30.4783,92140.0
2017-03-17 10:45:00,39.32,39.33,39.31,39.32,76718.0,30.4706,30.4783,30.4628,30.4706,76718.0
2017-03-17 10:50:00,39.33,39.33,39.31,39.32,76043.0,30.4783,30.4783,30.4628,30.4706,76043.0
2017-03-17 10:55:00,39.31,39.32,39.31,39.32,70258.0,30.4628,30.4706,30.4628,30.4706,70258.0
2017-03-17 11:00:00,39.32,39.32,39.29,39.3,42802.0,30.4706,30.4706,30.4473,30.4551,42802.0
2017-03-17 11:05:00,39.29,39.3,39.28,39.3,102362.0,30.4473,30.4551,30.4396,30.4551,102362.0
2017-03-17 11:10:00,39.29,39.3,39.28,39.28,44784.0,30.4473,30.4551,30.4396,30.4396,44784.0
2017-03-17 11:15:00,39.29,39.3,39.29,39.29,38063.0,30.4473,30.4551,30.4473,30.4473,38063.0
2017-03-17 11:20:00,39.3,39.31,39.29,39.31,92841.0,30.4551,30.4628,30.4473,30.4628,92841.0
2017-03-17 11:25:00,39.3,39.32,39.3,39.3,52314.0,30.4551,30.4706,30.4551,30.4551,52314.0
2017-03-17 11:30:00,39.3,39.3,39.29,39.29,44931.0,30.4551,30.4551,30.4473,30.4473,44931.0
2017-03-17 11:35:00,39.29,39.3,39.27,39.28,27738.0,30.4473,30.4551,30.4318,30.4396,27738.0
2017-03-17 11:40:00,39.28,39.31,39.28,39.3,41349.0,30.4396,30.4628,30.4396,30.4551,41349.0
2017-03-17 11:45:00,39.31,39.31,39.3,39.3,56511.0,30.4628,30.4628,30.4551,30.4551,56511.0
2017-03-17 11:50:00,39.29,39.31,39.29,39.3,46012.0,30.4473,30.4628,30.4473,30.4551,46012.0
2017-03-17 11:55:00,39.3,39.31,39.29,39.31,86423.0,30.4551,30.4628,30.4473,30.4628,86423.0
2017-03-17 12:00:00,39.31,39.33,39.31,39.32,26709.0,30.4628,30.4783,30.4628,30.4706,26709.0
2017-03-17 12:05:00,39.32,39.33,39.31,39.33,65775.0,30.4706,30.4783,30.4628,30.4783,65775.0
2017-03-17 12:10:00,39.33,39.33,39.32,39.32,14827.0,30.4783,30.4783,30.4706,30.4706,14827.0
2017-03-17 12:15:00,39.33,39.34,39.32,39.33,35425.0,30.4783,30.4861,30.4706,30.4783,35425.0
2017-03-17 12:20:00,39.34,39.34,39.32,39.33,160927.0,30.4861,30.4861,30.4706,30.4783,160927.0
2017-03-17 12:25:00,39.34,39.35,39.33,39.34,399020.0,30.4861,30.4938,30.4783,30.4861,399020.0
2017-03-17 12:30:00,39.34,39.36,39.33,39.35,234635.0,30.4861,30.5015,30.4783,30.4938,234635.0
2017-03-17 12:35:00,39.35,39.37,39.35,39.36,13512.0,30.4938,30.5093,30.4938,30.5015,13512.0
2017-03-17 12:40:00,39.37,39.37,39.35,39.36,47646.0,30.5093,30.5093,30.4938,30.5015,47646.0
2017-03-17 12:45:00,39.37,39.37,39.36,39.37,73960.0,30.5093,30.5093,30.5015,30.5093,73960.0
2017-03-17 12:50:00,39.36,39.38,39.36,39.37,133509.0,30.5015,30.517,30.5015,30.5093,133509.0
2017-03-17 12:55:00,39.37,39.37,39.35,39.36,45349.0,30.5093,30.5093,30.4938,30.5015,45349.0
2017-03-17 13:00:00,39.37,39.38,39.36,39.36,104760.0,30.5093,30.517,30.5015,30.5015,104760.0
2017-03-17 13:05:00,39.36,39.38,39.36,39.38,29247.0,30.5015,30.517,30.5015,30.517,29247.0
2017-03-17 13:10:00,39.38,39.39,39.37,39.39,50436.0,30.517,30.5248,30.5093,30.5248,50436.0
2017-03-17 13:15:00,39.39,39.4,39.38,39.4,42763.0,30.5248,30.5325,30.517,30.5325,42763.0
2017-03-17 13:20:00,39.4,39.41,39.39,39.41,40576.0,30.5325,30.5403,30.5248,30.5403,40576.0
2017-03-17 13:25:00,39.41,39.42,39.4,39.41,32570.0,30.5403,30.548,30.5325,30.5403,32570.0
2017-03-17 13:30:00,39.41,39.42,39.4,39.41,66231.0,30.5403,30.548,30.5325,30.5403,66231.0
2017-03-17 13:35:00,39.4,39.42,39.4,39.41,46781.0,30.5325,30.548,30.5325,30.5403,46781.0
2017-03-17 13:40:00,39.41,39.41,39.4,39.4,8264.0,30.5403,30.5403,30.5325,30.5325,8264.0
2017-03-17 13:45:00,39.4,39.41,39.39,39.4,66379.0,30.5325,30.5403,30.5248,30.5325,66379.0
2017-03-17 13:50:00,39.39,39.4,39.39,39.4,24879.0,30.5248,30.5325,30.5248,30.5325,24879.0
2017-03-17 13:55:00,39.4,39.4,39.39,39.4,16019.0,30.5325,30.5325,30.5248,30.5325,16019.0
2017-03-17 14:00:00,39.4,39.42,39.39,39.41,287191.0,30.5325,30.548,30.5248,30.5403,287191.0
2017-03-17 14:05:00,39.41,39.42,39.41,39.41,86081.0,30.5403,30.548,30.5403,30.5403,86081.0
2017-03-17 14:10:00,39.41,39.44,39.41,39.44,101656.0,30.5403,30.5635,30.5403,30.5635,101656.0
2017-03-17 14:15:00,39.43,39.43,39.41,39.43,78829.0,30.5558,30.5558,30.5403,30.5558,78829.0
2017-03-17 14:20:00,39.42,39.43,39.41,39.41,51206.0,30.548,30.5558,30.5403,30.5403,51206.0
2017-03-17 14:25:00,39.41,39.42,39.41,39.41,144625.0,30.5403,30.548,30.5403,30.5403,144625.0
2017-03-17 14:30:00,39.41,39.42,39.4,39.41,98340.0,30.5403,30.548,30.5325,30.5403,98340.0
2017-03-17 14:35:00,39.4,39.41,39.4,39.4,67250.0,30.5325,30.5403,30.5325,30.5325,67250.0
2017-03-17 14:40:00,39.4,39.41,39.4,39.41,35345.0,30.5325,30.5403,30.5325,30.5403,35345.0
2017-03-17 14:45:00,39.41,39.41,39.4,39.41,27823.0,30.5403,30.5403,30.5325,30.5403,27823.0
2017-03-17 14:50:00,39.41,39.41,39.39,39.4,54673.0,30.5403,30.5403,30.5248,30.5325,54673.0
2017-03-17 14:55:00,39.39,39.4,39.38,39.39,54188.0,30.5248,30.5325,30.517,30.5248,54188.0
2017-03-17 15:00:00,39.39,39.4,39.38,39.38,33540.0,30.5248,30.5325,30.517,30.517,33540.0
2017-03-17 15:05:00,39.39,39.4,39.38,39.4,60812.0,30.5248,30.5325,30.517,30.5325,60812.0
2017-03-17 15:10:00,39.4,39.4,39.38,39.38,77003.0,30.5325,30.5325,30.517,30.517,77003.0
2017-03-17 15:15:00,39.39,39.39,39.38,39.39,88157.0,30.5248,30.5248,30.517,30.5248,88157.0
2017-03-17 15:20:00,39.39,39.39,39.38,39.39,43660.0,30.5248,30.5248,30.517,30.5248,43660.0
2017-03-17 15:25:00,39.39,39.39,39.37,39.38,130311.0,30.5248,30.5248,30.5093,30.517,130311.0
2017-03-17 15:30:00,39.39,39.39,39.36,39.37,190526.0,30.5248,30.5248,30.5015,30.5093,190526.0
2017-03-17 15:35:00,39.37,39.38,39.36,39.38,142521.0,30.5093,30.517,30.5015,30.517,142521.0
2017-03-17 15:40:00,39.37,39.38,39.37,39.37,58035.0,30.5093,30.517,30.5093,30.5093,58035.0
2017-03-17 15:45:00,39.37,39.38,39.36,39.37,148997.0,30.5093,30.517,30.5015,30.5093,148997.0
2017-03-17 15:50:00,39.37,39.38,39.36,39.37,240429.0,30.5093,30.517,30.5015,30.5093,240429.0
2017-03-17 15:55:00,39.36,39.37,39.34,39.34,528618.0,30.5015,30.5093,30.4861,30.4861,528618.0
2017-03-20 09:30:00,39.35,39.35,39.31,39.32,103274.0,30.4938,30.4938,30.4628,30.4706,103274.0
2017-03-20 09:35:00,39.33,39.33,39.31,39.33,73685.0,30.4783,30.4783,30.4628,30.4783,73685.0
2017-03-20 09:40:00,39.33,39.35,39.33,39.35,60155.0,30.4783,30.4938,30.4783,30.4938,60155.0
2017-03-20 09:45:00,39.35,39.35,39.34,39.35,24984.0,30.4938,30.4938,30.4861,30.4938,24984.0
2017-03-20 09:50:00,39.34,39.35,39.33,39.34,35650.0,30.4861,30.4938,30.4783,30.4861,35650.0
2017-03-20 09:55:00,39.34,39.36,39.33,39.34,215790.0,30.4861,30.5015,30.4783,30.4861,215790.0
2017-03-20 10:00:00,39.33,39.35,39.33,39.34,382190.0,30.4783,30.4938,30.4783,30.4861,382190.0
2017-03-20 10:05:00,39.34,39.36,39.33,39.36,185954.0,30.4861,30.5015,30.4783,30.5015,185954.0
2017-03-20 10:10:00,39.36,39.4,39.36,39.4,766094.0,30.5015,30.5325,30.5015,30.5325,766094.0
2017-03-20 10:15:00,39.4,39.42,39.39,39.42,368453.0,30.5325,30.548,30.5248,30.548,368453.0
2017-03-20 10:20:00,39.42,39.42,39.41,39.42,73972.0,30.548,30.548,30.5403,30.548,73972.0
2017-03-20 10:25:00,39.41,39.43,39.41,39.42,84209.0,30.5403,30.5558,30.5403,30.548,84209.0
2017-03-20 10:30:00,39.42,39.42,39.39,39.4,89720.0,30.548,30.548,30.5248,30.5325,89720.0
2017-03-20 10:35:00,39.4,39.4,39.39,39.4,69947.0,30.5325,30.5325,30.5248,30.5325,69947.0
2017-03-20 10:40:00,39.4,39.41,39.39,39.41,68778.0,30.5325,30.5403,30.5248,30.5403,68778.0
2017-03-20 10:45:00,39.41,39.42,39.4,39.41,94319.0,30.5403,30.548,30.5325,30.5403,94319.0
2017-03-20 10:50:00,39.41,39.44,39.41,39.43,39463.0,30.5403,30.5635,30.5403,30.5558,39463.0
2017-03-20 10:55:00,39.43,39.43,39.41,39.42,75027.0,30.5558,30.5558,30.5403,30.548,75027.0
2017-03-20 11:00:00,39.42,39.43,39.4,39.41,171510.0,30.548,30.5558,30.5325,30.5403,171510.0
2017-03-20 11:05:00,39.41,39.42,39.41,39.41,18376.0,30.5403,30.548,30.5403,30.5403,18376.0
2017-03-20 11:10:00,39.41,39.42,39.39,39.39,73107.0,30.5403,30.548,30.5248,30.5248,73107.0
2017-03-20 11:15:00,39.4,39.4,39.39,39.39,71420.0,30.5325,30.5325,30.5248,30.5248,71420.0
2017-03-20 11:20:00,39.39,39.39,39.37,39.39,83654.0,30.5248,30.5248,30.5093,30.5248,83654.0
2017-03-20 11:25:00,39.39,39.4,39.38,39.39,57522.0,30.5248,30.5325,30.517,30.5248,57522.0
2017-03-20 11:30:00,39.38,39.38,39.36,39.37,36141.0,30.517,30.517,30.5015,30.5093,36141.0
2017-03-20 11:35:00,39.37,39.38,39.36,39.37,89476.0,30.5093,30.517,30.5015,30.5093,89476.0
2017-03-20 11:40:00,39.37,39.39,39.36,39.39,40261.0,30.5093,30.5248,30.5015,30.5248,40261.0
2017-03-20 11:45:00,39.39,39.4,39.38,39.4,104257.0,30.5248,30.5325,30.517,30.5325,104257.0
2017-03-20 11:50:00,39.4,39.41,39.39,39.41,19444.0,30.5325,30.5403,30.5248,30.5403,19444.0
2017-03-20 11:55:00,39.41,39.42,39.4,39.41,60720.0,30.5403,30.548,30.5325,30.5403,60720.0
2017-03-20 12:00:00,39.4,39.41,39.39,39.39,29820.0,30.5325,30.5403,30.5248,30.5248,29820.0
2017-03-20 12:05:00,39.39,39.4,39.38,39.38,26766.0,30.5248,30.5325,30.517,30.517,26766.0
2017-03-20 12:10:00,39.39,39.4,39.38,39.4,20628.0,30.5248,30.5325,30.517,30.5325,20628.0
2017-03-20 12:15:00,39.39,39.39,39.34,39.34,77533.0,30.5248,30.5248,30.4861,30.4861,77533.0
2017-03-20 12:20:00,39.35,39.36,39.33,39.36,50285.0,30.4938,30.5015,30.4783,30.5015,50285.0
2017-03-20 12:25:00,39.36,39.36,39.34,39.34,53320.0,30.5015,30.5015,30.4861,30.4861,53320.0
2017-03-20 12:30:00,39.34,39.36,39.33,39.34,59383.0,30.4861,30.5015,30.4783,30.4861,59383.0
2017-03-20 12:35:00,39.34,39.34,39.32,39.34,24019.0,30.4861,30.4861,30.4706,30.4861,24019.0
2017-03-20 12:40:00,39.34,39.35,39.33,39.34,269965.0,30.4861,30.4938,30.4783,30.4861,269965.0
2017-03-20 12:45:00,39.33,39.34,39.31,39.33,66425.0,30.4783,30.4861,30.4628,30.4783,66425.0
2017-03-20 12:50:00,39.33,39.34,39.32,39.33,14157.0,30.4783,30.4861,30.4706,30.4783,14157.0
2017-03-20 12:55:00,39.33,39.34,39.32,39.33,25509.0,30.4783,30.4861,30.4706,30.4783,25509.0
2017-03-20 13:00:00,39.34,39.34,39.32,39.33,35318.0,30.4861,30.4861,30.4706,30.4783,35318.0
2017-03-20 13:05:00,39.32,39.33,39.32,39.33,26327.0,30.4706,30.4783,30.4706,30.4783,26327.0
2017-03-20 13:10:00,39.33,39.33,39.32,39.33,18744.0,30.4783,30.4783,30.4706,30.4783,18744.0
2017-03-20 13:15:00,39.33,39.34,39.32,39.34,36363.0,30.4783,30.4861,30.4706,30.4861,36363.0
2017-03-20 13:20:00,39.34,39.34,39.32,39.33,27395.0,30.4861,30.4861,30.4706,30.4783,27395.0
2017-03-20 13:25:00,39.32,39.33,39.32,39.33,13900.0,30.4706,30.4783,30.4706,30.4783,13900.0
2017-03-20 13:30:00,39.32,39.33,39.32,39.32,9077.0,30.4706,30.4783,30.4706,30.4706,9077.0
2017-03-20 13:35:00,39.32,39.33,39.3,39.3,43760.0,30.4706,30.4783,30.4551,30.4551,43760.0
2017-03-20 13:40:00,39.3,39.3,39.25,39.26,45401.0,30.4551,30.4551,30.4163,30.4241,45401.0
2017-03-20 13:45:00,39.26,39.27,39.25,39.26,40700.0,30.4241,30.4318,30.4163,30.4241,40700.0
2017-03-20 13:50:00,39.26,39.27,39.24,39.25,39002.0,30.4241,30.4318,30.4086,30.4163,39002.0
2017-03-20 13:55:00,39.25,39.27,39.25,39.27,23973.0,30.4163,30.4318,30.4163,30.4318,23973.0
2017-03-20 14:00:00,39.27,39.28,39.26,39.27,45531.0,30.4318,30.4396,30.4241,30.4318,45531.0
2017-03-20 14:05:00,39.27,39.28,39.26,39.27,50314.0,30.4318,30.4396,30.4241,30.4318,50314.0
2017-03-20 14:10:00,39.28,39.29,39.27,39.29,115101.0,30.4396,30.4473,30.4318,30.4473,115101.0
2017-03-20 14:15:00,39.28,39.29,39.28,39.29,11048.0,30.4396,30.4473,30.4396,30.4473,11048.0
2017-03-20 14:20:00,39.29,39.3,39.28,39.3,29258.0,30.4473,30.4551,30.4396,30.4551,29258.0
2017-03-20 14:25:00,39.3,39.3,39.29,39.29,17117.0,30.4551,30.4551,30.4473,30.4473,17117.0
2017-03-20 14:30:00,39.3,39.31,39.29,39.3,34089.0,30.4551,30.4628,30.4473,30.4551,34089.0
2017-03-20 14:35:00,39.31,39.31,39.27,39.28,40049.0,30.4628,30.4628,30.4318,30.4396,40049.0
2017-03-20 14:40:00,39.28,39.29,39.27,39.29,31199.0,30.4396,30.4473,30.4318,30.4473,31199.0
2017-03-20 14:45:00,39.29,39.29,39.26,39.27,81690.0,30.4473,30.4473,30.4241,30.4318,81690.0
2017-03-20 14:50:00,39.27,39.28,39.26,39.27,214629.0,30.4318,30.4396,30.4241,30.4318,214629.0
2017-03-20 14:55:00,39.27,39.29,39.27,39.29,29619.0,30.4318,30.4473,30.4318,30.4473,29619.0
2017-03-20 15:00:00,39.29,39.29,39.28,39.29,54321.0,30.4473,30.4473,30.4396,30.4473,54321.0
2017-03-20 15:05:00,39.29,39.3,39.28,39.3,42106.0,30.4473,30.4551,30.4396,30.4551,42106.0
2017-03-20 15:10:00,39.3,39.31,39.29,39.31,58812.0,30.4551,30.4628,30.4473,30.4628,58812.0
2017-03-20 15:15:00,39.3,39.32,39.3,39.32,37859.0,30.4551,30.4706,30.4551,30.4706,37859.0
2017-03-20 15:20:00,39.31,39.33,39.31,39.33,53706.0,30.4628,30.4783,30.4628,30.4783,53706.0
2017-03-20 15:25:00,39.33,39.34,39.32,39.33,56187.0,30.4783,30.4861,30.4706,30.4783,56187.0
2017-03-20 15:30:00,39.33,39.35,39.33,39.34,144385.0,30.4783,30.4938,30.4783,30.4861,144385.0
2017-03-20 15:35:00,39.34,39.36,39.33,39.35,63820.0,30.4861,30.5015,30.4783,30.4938,63820.0
2017-03-20 15:40:00,39.36,39.36,39.34,39.34,69986.0,30.5015,30.5015,30.4861,30.4861,69986.0
2017-03-20 15:45:00,39.34,39.35,39.33,39.34,94601.0,30.4861,30.4938,30.4783,30.4861,94601.0
2017-03-20 15:50:00,39.34,39.35,39.33,39.34,69662.0,30.4861,30.4938,30.4783,30.4861,69662.0
2017-03-20 15:55:00,39.33,39.34,39.31,39.32,227532.0,30.4783,30.4861,30.4628,30.4706,227532.0
2017-03-21 09:30:00,39.6,39.64,39.58,39.63,159749.0,30.6875,30.7185,30.672,30.7108,159749.0
2017-03-21 09:35:00,39.64,39.64,39.62,39.63,174929.0,30.7185,30.7185,30.703,30.7108,174929.0
2017-03-21 09:40:00,39.63,39.63,39.62,39.63,36646.0,30.7108,30.7108,30.703,30.7108,36646.0
2017-03-21 09:45:00,39.62,39.62,39.59,39.59,31989.0,30.703,30.703,30.6798,30.6798,31989.0
2017-03-21 09:50:00,39.59,39.6,39.59,39.59,48656.0,30.6798,30.6875,30.6798,30.6798,48656.0
2017-03-21 09:55:00,39.6,39.61,39.59,39.61,17954.0,30.6875,30.6953,30.6798,30.6953,17954.0
2017-03-21 10:00:00,39.61,39.61,39.58,39.6,75962.0,30.6953,30.6953,30.672,30.6875,75962.0
2017-03-21 10:05:00,39.6,39.6,39.56,39.57,35925.0,30.6875,30.6875,30.6565,30.6643,35925.0
2017-03-21 10:10:00,39.57,39.58,39.54,39.55,97245.0,30.6643,30.672,30.641,30.6488,97245.0
2017-03-21 10:15:00,39.55,39.57,39.54,39.55,60075.0,30.6488,30.6643,30.641,30.6488,60075.0
2017-03-21 10:20:00,39.56,39.57,39.54,39.55,46307.0,30.6565,30.6643,30.641,30.6488,46307.0
2017-03-21 10:25:00,39.55,39.56,39.5,39.51,36955.0,30.6488,30.6565,30.61,30.6178,36955.0
2017-03-21 10:30:00,39.51,39.52,39.5,39.5,82213.0,30.6178,30.6255,30.61,30.61,82213.0
2017-03-21 10:35:00,39.51,39.52,39.49,39.51,160705.0,30.6178,30.6255,30.6023,30.6178,160705.0
2017-03-21 10:40:00,39.51,39.53,39.5,39.53,92461.0,30.6178,30.6333,30.61,30.6333,92461.0
2017-03-21 10:45:00,39.53,39.54,39.51,39.51,47772.0,30.6333,30.641,30.6178,30.6178,47772.0
2017-03-21 10:50:00,39.51,39.52,39.48,39.48,74215.0,30.6178,30.6255,30.5945,30.5945,74215.0
2017-03-21 10:55:00,39.48,39.49,39.43,39.44,99135.0,30.5945,30.6023,30.5558,30.5635,99135.0
2017-03-21 11:00:00,39.45,39.46,39.39,39.39,70029.0,30.5713,30.579,30.5248,30.5248,70029.0
2017-03-21 11:05:00,39.38,39.39,39.34,39.36,94491.0,30.517,30.5248,30.4861,30.5015,94491.0
2017-03-21 11:10:00,39.37,39.39,39.35,39.37,95809.0,30.5093,30.5248,30.4938,30.5093,95809.0
2017-03-21 11:15:00,39.36,39.36,39.28,39.29,107154.0,30.5015,30.5015,30.4396,30.4473,107154.0
2017-03-21 11:20:00,39.27,39.32,39.27,39.31,105531.0,30.4318,30.4706,30.4318,30.4628,105531.0
2017-03-21 11:25:00,39.32,39.32,39.28,39.29,101806.0,30.4706,30.4706,30.4396,30.4473,101806.0
2017-03-21 11:30:00,39.3,39.31,39.22,39.23,178735.0,30.4551,30.4628,30.3931,30.4008,178735.0
2017-03-21 11:35:00,39.22,39.24,39.18,39.23,361353.0,30.3931,30.4086,30.3621,30.4008,361353.0
2017-03-21 11:40:00,39.24,39.24,39.21,39.23,225244.0,30.4086,30.4086,30.3853,30.4008,225244.0
2017-03-21 11:45:00,39.24,39.27,39.22,39.26,205039.0,30.4086,30.4318,30.3931,30.4241,205039.0
2017-03-21 11:50:00,39.25,39.26,39.23,39.26,137966.0,30.4163,30.4241,30.4008,30.4241,137966.0
2017-03-21 11:55:00,39.26,39.28,39.24,39.28,590360.0,30.4241,30.4396,30.4086,30.4396,590360.0
2017-03-21 12:00:00,39.27,39.28,39.25,39.27,60129.0,30.4318,30.4396,30.4163,30.4318,60129.0
2017-03-21 12:05:00,39.28,39.3,39.27,39.29,125063.0,30.4396,30.4551,30.4318,30.4473,125063.0
2017-03-21 12:10:00,39.29,39.29,39.26,39.26,120148.0,30.4473,30.4473,30.4241,30.4241,120148.0
2017-03-21 12:15:00,39.26,39.27,39.24,39.25,43542.0,30.4241,30.4318,30.4086,30.4163,43542.0
2017-03-21 12:20:00,39.25,39.28,39.25,39.26,61727.0,30.4163,30.4396,30.4163,30.4241,61727.0
2017-03-21 12:25:00,39.26,39.27,39.23,39.26,28750.0,30.4241,30.4318,30.4008,30.4241,28750.0
2017-03-21 12:30:00,39.26,39.28,39.25,39.27,105778.0,30.4241,30.4396,30.4163,30.4318,105778.0
2017-03-21 12:35:00,39.26,39.27,39.24,39.26,96769.0,30.4241,30.4318,30.4086,30.4241,96769.0
2017-03-21 12:40:00,39.26,39.27,39.25,39.26,44077.0,30.4241,30.4318,30.4163,30.4241,44077.0
2017-03-21 12:45:00,39.26,39.26,39.22,39.23,132525.0,30.4241,30.4241,30.3931,30.4008,132525.0
2017-03-21 12:50:00,39.23,39.25,39.22,39.25,79587.0,30.4008,30.4163,30.3931,30.4163,79587.0
2017-03-21 12:55:00,39.25,39.27,39.24,39.24,89643.0,30.4163,30.4318,30.4086,30.4086,89643.0
2017-03-21 13:00:00,39.24,39.25,39.23,39.25,31374.0,30.4086,30.4163,30.4008,30.4163,31374.0
2017-03-21 13:05:00,39.24,39.25,39.22,39.23,69058.0,30.4086,30.4163,30.3931,30.4008,69058.0
2017-03-21 13:10:00,39.23,39.25,39.22,39.22,249721.0,30.4008,30.4163,30.3931,30.3931,249721.0
2017-03-21 13:15:00,39.22,39.24,39.21,39.23,24434.0,30.3931,30.4086,30.3853,30.4008,24434.0
2017-03-21 13:20:00,39.23,39.23,39.18,39.2,117950.0,30.4008,30.4008,30.3621,30.3776,117950.0
2017-03-21 13:25:00,39.2,39.22,39.2,39.22,172547.0,30.3776,30.3931,30.3776,30.3931,172547.0
2017-03-21 13:30:00,39.22,39.23,39.21,39.22,107954.0,30.3931,30.4008,30.3853,30.3931,107954.0
2017-03-21 13:35:00,39.22,39.22,39.2,39.21,52080.0,30.3931,30.3931,30.3776,30.3853,52080.0
2017-03-21 13:40:00,39.2,39.21,39.18,39.18,59269.0,30.3776,30.3853,30.3621,30.3621,59269.0
2017-03-21 13:45:00,39.18,39.19,39.16,39.18,137875.0,30.3621,30.3698,30.3466,30.3621,137875.0
2017-03-21 13:50:00,39.17,39.18,39.12,39.13,177513.0,30.3543,30.3621,30.3156,30.3233,177513.0
2017-03-21 13:55:00,39.14,39.14,39.11,39.11,48414.0,30.3311,30.3311,30.3078,30.3078,48414.0
2017-03-21 14:00:00,39.12,39.14,39.1,39.11,52110.0,30.3156,30.3311,30.3001,30.3078,52110.0
2017-03-21 14:05:00,39.11,39.14,39.09,39.14,41103.0,30.3078,30.3311,30.2923,30.3311,41103.0
2017-03-21 14:10:00,39.14,39.14,39.11,39.13,49682.0,30.3311,30.3311,30.3078,30.3233,49682.0
2017-03-21 14:15:00,39.13,39.17,39.12,39.17,34345.0,30.3233,30.3543,30.3156,30.3543,34345.0
2017-03-21 14:20:00,39.16,39.17,39.14,39.15,37822.0,30.3466,30.3543,30.3311,30.3388,37822.0
2017-03-21 14:25:00,39.15,39.15,39.13,39.15,14477.0,30.3388,30.3388,30.3233,30.3388,14477.0
2017-03-21 14:30:00,39.14,39.17,39.14,39.16,32001.0,30.3311,30.3543,30.3311,30.3466,32001.0
2017-03-21 14:35:00,39.17,39.18,39.15,39.16,67091.0,30.3543,30.3621,30.3388,30.3466,67091.0
2017-03-21 14:40:00,39.17,39.17,39.15,39.16,92636.0,30.3543,30.3543,30.3388,30.3466,92636.0
2017-03-21 14:45:00,39.16,39.16,39.12,39.14,82224.0,30.3466,30.3466,30.3156,30.3311,82224.0
2017-03-21 14:50:00,39.14,39.15,39.12,39.14,142155.0,30.3311,30.3388,30.3156,30.3311,142155.0
2017-03-21 14:55:00,39.14,39.16,39.14,39.16,79523.0,30.3311,30.3466,30.3311,30.3466,79523.0
2017-03-21 15:00:00,39.16,39.17,39.14,39.16,67788.0,30.3466,30.3543,30.3311,30.3466,67788.0
2017-03-21 15:05:00,39.16,39.18,39.15,39.16,49749.0,30.3466,30.3621,30.3388,30.3466,49749.0
2017-03-21 15:10:00,39.16,39.19,39.16,39.18,132867.0,30.3466,30.3698,30.3466,30.3621,132867.0
2017-03-21 15:15:00,39.18,39.19,39.17,39.19,77380.0,30.3621,30.3698,30.3543,30.3698,77380.0
2017-03-21 15:20:00,39.18,39.19,39.17,39.18,34646.0,30.3621,30.3698,30.3543,30.3621,34646.0
2017-03-21 15:25:00,39.18,39.2,39.17,39.2,79356.0,30.3621,30.3776,30.3543,30.3776,79356.0
2017-03-21 15:30:00,39.19,39.2,39.17,39.18,119594.0,30.3698,30.3776,30.3543,30.3621,119594.0
2017-03-21 15:35:00,39.19,39.19,39.15,39.15,91305.0,30.3698,30.3698,30.3388,30.3388,91305.0
2017-03-21 15:40:00,39.16,39.16,39.12,39.12,177641.0,30.3466,30.3466,30.3156,30.3156,177641.0
2017-03-21 15:45:00,39.12,39.13,39.11,39.12,155240.0,30.3156,30.3233,30.3078,30.3156,155240.0
2017-03-21 15:50:00,39.12,39.12,39.1,39.12,171477.0,30.3156,30.3156,30.3001,30.3156,171477.0
2017-03-21 15:55:00,39.11,39.12,39.08,39.09,432327.0,30.3078,30.3156,30.2846,30.2923,432327.0
2017-03-22 09:30:00,38.99,38.99,38.95,38.98,95269.0,30.2148,30.2148,30.1838,30.2071,95269.0
2017-03-22 09:35:00,38.98,39.01,38.97,38.98,87281.0,30.2071,30.2303,30.1993,30.2071,87281.0
2017-03-22 09:40:00,38.97,39.01,38.97,38.99,123792.0,30.1993,30.2303,30.1993,30.2148,123792.0
2017-03-22 09:45:00,39.0,39.02,38.99,39.0,143413.0,30.2226,30.2381,30.2148,30.2226,143413.0
2017-03-22 09:50:00,39.0,39.0,38.97,39.0,257718.0,30.2226,30.2226,30.1993,30.2226,257718.0
2017-03-22 09:55:00,39.0,39.0,38.96,38.97,82642.0,30.2226,30.2226,30.1916,30.1993,82642.0
2017-03-22 10:00:00,38.96,38.99,38.96,38.97,54275.0,30.1916,30.2148,30.1916,30.1993,54275.0
2017-03-22 10:05:00,38.98,38.98,38.95,38.98,174150.0,30.2071,30.2071,30.1838,30.2071,174150.0
2017-03-22 10:10:00,38.98,38.99,38.94,38.96,126183.0,30.2071,30.2148,30.1761,30.1916,126183.0
2017-03-22 10:15:00,38.96,38.97,38.95,38.96,47678.0,30.1916,30.1993,30.1838,30.1916,47678.0
2017-03-22 10:20:00,38.97,38.99,38.96,38.99,50936.0,30.1993,30.2148,30.1916,30.2148,50936.0
2017-03-22 10:25:00,38.99,38.99,38.97,38.98,52605.0,30.2148,30.2148,30.1993,30.2071,52605.0
2017-03-22 10:30:00,38.97,38.98,38.93,38.96,51059.0,30.1993,30.2071,30.1683,30.1916,51059.0
2017-03-22 10:35:00,38.96,39.02,38.95,39.0,167044.0,30.1916,30.2381,30.1838,30.2226,167044.0
2017-03-22 10:40:00,39.01,39.03,38.99,39.01,99167.0,30.2303,30.2458,30.2148,30.2303,99167.0
2017-03-22 10:45:00,39.01,39.02,38.99,39.0,60974.0,30.2303,30.2381,30.2148,30.2226,60974.0
2017-03-22 10:50:00,39.01,39.04,39.0,39.02,54537.0,30.2303,30.2536,30.2226,30.2381,54537.0
2017-03-22 10:55:00,39.02,39.05,39.01,39.05,103240.0,30.2381,30.2613,30.2303,30.2613,103240.0
2017-03-22 11:00:00,39.05,39.06,39.02,39.02,67602.0,30.2613,30.2691,30.2381,30.2381,67602.0
2017-03-22 11:05:00,39.02,39.04,39.02,39.03,31296.0,30.2381,30.2536,30.2381,30.2458,31296.0
2017-03-22 11:10:00,39.03,39.05,39.02,39.05,256470.0,30.2458,30.2613,30.2381,30.2613,256470.0
2017-03-22 11:15:00,39.05,39.11,39.04,39.1,137103.0,30.2613,30.3078,30.2536,30.3001,137103.0
2017-03-22 11:20:00,39.11,39.12,39.09,39.11,57601.0,30.3078,30.3156,30.2923,30.3078,57601.0
2017-03-22 11:25:00,39.12,39.12,39.1,39.11,72834.0,30.3156,30.3156,30.3001,30.3078,72834.0
2017-03-22 11:30:00,39.11,39.12,39.08,39.09,158985.0,30.3078,30.3156,30.2846,30.2923,158985.0
2017-03-22 11:35:00,39.1,39.11,39.09,39.11,12461.0,30.3001,30.3078,30.2923,30.3078,12461.0
2017-03-22 11:40:00,39.11,39.12,39.1,39.12,1771397.0,30.3078,30.3156,30.3001,30.3156,1771397.0
2017-03-22 11:45:00,39.12,39.12,39.09,39.11,284382.0,30.3156,30.3156,30.2923,30.3078,284382.0
2017-03-22 11:50:00,39.11,39.12,39.1,39.11,28957.0,30.3078,30.3156,30.3001,30.3078,28957.0
2017-03-22 11:55:00,39.1,39.12,39.1,39.1,85086.0,30.3001,30.3156,30.3001,30.3001,85086.0
2017-03-22 12:00:00,39.1,39.12,39.09,39.11,33442.0,30.3001,30.3156,30.2923,30.3078,33442.0
2017-03-22 12:05:00,39.11,39.13,39.11,39.12,35282.0,30.3078,30.3233,30.3078,30.3156,35282.0
2017-03-22 12:10:00,39.11,39.12,39.09,39.1,27512.0,30.3078,30.3156,30.2923,30.3001,27512.0
2017-03-22 12:15:00,39.09,39.1,39.08,39.09,58133.0,30.2923,30.3001,30.2846,30.2923,58133.0
2017-03-22 12:20:00,39.09,39.1,39.08,39.09,55063.0,30.2923,30.3001,30.2846,30.2923,55063.0
2017-03-22 12:25:00,39.09,39.09,39.07,39.08,79592.0,30.2923,30.2923,30.2768,30.2846,79592.0
2017-03-22 12:30:00,39.07,39.09,39.07,39.08,138608.0,30.2768,30.2923,30.2768,30.2846,138608.0
2017-03-22 12:35:00,39.08,39.09,39.06,39.07,40781.0,30.2846,30.2923,30.2691,30.2768,40781.0
2017-03-22 12:40:00,39.06,39.07,39.05,39.07,106528.0,30.2691,30.2768,30.2613,30.2768,106528.0
2017-03-22 12:45:00,39.07,39.08,39.06,39.07,26361.0,30.2768,30.2846,30.2691,30.2768,26361.0
2017-03-22 12:50:00,39.08,39.08,39.05,39.07,60815.0,30.2846,30.2846,30.2613,30.2768,60815.0
2017-03-22 12:55:00,39.07,39.08,39.06,39.08,49332.0,30.2768,30.2846,30.2691,30.2846,49332.0
2017-03-22 13:00:00,39.08,39.08,39.04,39.06,280291.0,30.2846,30.2846,30.2536,30.2691,280291.0
2017-03-22 13:05:00,39.06,39.07,39.04,39.06,60371.0,30.2691,30.2768,30.2536,30.2691,60371.0
2017-03-22 13:10:00,39.06,39.07,39.06,39.07,19282.0,30.2691,30.2768,30.2691,30.2768,19282.0
2017-03-22 13:15:00,39.07,39.1,39.06,39.1,14234.0,30.2768,30.3001,30.2691,30.3001,14234.0
2017-03-22 13:20:00,39.09,39.1,39.08,39.1,73738.0,30.2923,30.3001,30.2846,30.3001,73738.0
2017-03-22 13:25:00,39.1,39.11,39.09,39.11,20596.0,30.3001,30.3078,30.2923,30.3078,20596.0
2017-03-22 13:30:00,39.11,39.12,39.1,39.12,18328.0,30.3078,30.3156,30.3001,30.3156,18328.0
2017-03-22 13:35:00,39.12,39.14,39.11,39.13,45136.0,30.3156,30.3311,30.3078,30.3233,45136.0
2017-03-22 13:40:00,39.13,39.14,39.12,39.12,75704.0,30.3233,30.3311,30.3156,30.3156,75704.0
2017-03-22 13:45:00,39.13,39.14,39.11,39.13,83925.0,30.3233,30.3311,30.3078,30.3233,83925.0
2017-03-22 13:50:00,39.13,39.13,39.12,39.13,24672.0,30.3233,30.3233,30.3156,30.3233,24672.0
2017-03-22 13:55:00,39.13,39.13,39.1,39.11,27988.0,30.3233,30.3233,30.3001,30.3078,27988.0
2017-03-22 14:00:00,39.11,39.13,39.1,39.13,57587.0,30.3078,30.3233,30.3001,30.3233,57587.0
2017-03-22 14:05:00,39.12,39.13,39.11,39.12,138331.0,30.3156,30.3233,30.3078,30.3156,138331.0
2017-03-22 14:10:00,39.12,39.13,39.11,39.12,49840.0,30.3156,30.3233,30.3078,30.3156,49840.0
2017-03-22 14:15:00,39.12,39.12,39.09,39.09,70777.0,30.3156,30.3156,30.2923,30.2923,70777.0
2017-03-22 14:20:00,39.1,39.12,39.1,39.12,63359.0,30.3001,30.3156,30.3001,30.3156,63359.0
2017-03-22 14:25:00,39.12,39.12,39.1,39.11,49205.0,30.3156,30.3156,30.3001,30.3078,49205.0
2017-03-22 14:30:00,39.11,39.13,39.1,39.11,44217.0,30.3078,30.3233,30.3001,30.3078,44217.0
2017-03-22 14:35:00,39.12,39.14,39.11,39.13,65495.0,30.3156,30.3311,30.3078,30.3233,65495.0
2017-03-22 14:40:00,39.13,39.14,39.11,39.13,95826.0,30.3233,30.3311,30.3078,30.3233,95826.0
2017-03-22 14:45:00,39.13,39.14,39.11,39.13,338989.0,30.3233,30.3311,30.3078,30.3233,338989.0
2017-03-22 14:50:00,39.13,39.14,39.12,39.13,138668.0,30.3233,30.3311,30.3156,30.3233,138668.0
2017-03-22 14:55:00,39.12,39.13,39.11,39.13,56535.0,30.3156,30.3233,30.3078,30.3233,56535.0
2017-03-22 15:00:00,39.13,39.13,39.12,39.12,37124.0,30.3233,30.3233,30.3156,30.3156,37124.0
2017-03-22 15:05:00,39.13,39.13,39.11,39.13,29925.0,30.3233,30.3233,30.3078,30.3233,29925.0
2017-03-22 15:10:00,39.13,39.13,39.12,39.13,71427.0,30.3233,30.3233,30.3156,30.3233,71427.0
2017-03-22 15:15:00,39.12,39.16,39.12,39.16,115132.0,30.3156,30.3466,30.3156,30.3466,115132.0
2017-03-22 15:20:00,39.16,39.17,39.15,39.16,56093.0,30.3466,30.3543,30.3388,30.3466,56093.0
2017-03-22 15:25:00,39.16,39.16,39.14,39.14,57132.0,30.3466,30.3466,30.3311,30.3311,57132.0
2017-03-22 15:30:00,39.14,39.15,39.13,39.13,66662.0,30.3311,30.3388,30.3233,30.3233,66662.0
2017-03-22 15:35:00,39.14,39.14,39.13,39.14,52150.0,30.3311,30.3311,30.3233,30.3311,52150.0
2017-03-22 15:40:00,39.14,39.15,39.13,39.15,277985.0,30.3311,30.3388,30.3233,30.3388,277985.0
2017-03-22 15:45:00,39.15,39.16,39.14,39.16,124229.0,30.3388,30.3466,30.3311,30.3466,124229.0
2017-03-22 15:50:00,39.16,39.18,39.15,39.18,127687.0,30.3466,30.3621,30.3388,30.3621,127687.0
2017-03-22 15:55:00,39.17,39.18,39.14,39.14,240451.0,30.3543,30.3621,30.3311,30.3311,240451.0
2017-03-23 09:30:00,39.1,39.12,39.08,39.12,180239.0,30.3001,30.3156,30.2846,30.3156,180239.0
2017-03-23 09:35:00,39.11,39.14,39.1,39.11,103779.0,30.3078,30.3311,30.3001,30.3078,103779.0
2017-03-23 09:40:00,39.11,39.13,39.11,39.13,58946.0,30.3078,30.3233,30.3078,30.3233,58946.0
2017-03-23 09:45:00,39.12,39.13,39.1,39.12,45411.0,30.3156,30.3233,30.3001,30.3156,45411.0
2017-03-23 09:50:00,39.13,39.13,39.1,39.11,46334.0,30.3233,30.3233,30.3001,30.3078,46334.0
2017-03-23 09:55:00,39.12,39.13,39.11,39.12,42379.0,30.3156,30.3233,30.3078,30.3156,42379.0
2017-03-23 10:00:00,39.13,39.15,39.12,39.13,133280.0,30.3233,30.3388,30.3156,30.3233,133280.0
2017-03-23 10:05:00,39.13,39.13,39.11,39.13,326236.0,30.3233,30.3233,30.3078,30.3233,326236.0
2017-03-23 10:10:00,39.12,39.13,39.11,39.13,102379.0,30.3156,30.3233,30.3078,30.3233,102379.0
2017-03-23 10:15:00,39.13,39.13,39.1,39.11,53489.0,30.3233,30.3233,30.3001,30.3078,53489.0
2017-03-23 10:20:00,39.1,39.12,39.1,39.12,42805.0,30.3001,30.3156,30.3001,30.3156,42805.0
2017-03-23 10:25:00,39.12,39.14,39.11,39.14,73372.0,30.3156,30.3311,30.3078,30.3311,73372.0
2017-03-23 10:30:00,39.13,39.15,39.12,39.15,40368.0,30.3233,30.3388,30.3156,30.3388,40368.0
2017-03-23 10:35:00,39.15,39.18,39.14,39.17,103559.0,30.3388,30.3621,30.3311,30.3543,103559.0
2017-03-23 10:40:00,39.18,39.2,39.17,39.2,39566.0,30.3621,30.3776,30.3543,30.3776,39566.0
2017-03-23 10:45:00,39.2,39.22,39.19,39.21,46485.0,30.3776,30.3931,30.3698,30.3853,46485.0
2017-03-23 10:50:00,39.21,39.23,39.21,39.23,115778.0,30.3853,30.4008,30.3853,30.4008,115778.0
2017-03-23 10:55:00,39.23,39.24,39.22,39.22,20423.0,30.4008,30.4086,30.3931,30.3931,20423.0
2017-03-23 11:00:00,39.23,39.25,39.21,39.23,81706.0,30.4008,30.4163,30.3853,30.4008,81706.0
2017-03-23 11:05:00,39.22,39.26,39.22,39.25,68119.0,30.3931,30.4241,30.3931,30.4163,68119.0
2017-03-23 11:10:00,39.26,39.29,39.25,39.27,105564.0,30.4241,30.4473,30.4163,30.4318,105564.0
2017-03-23 11:15:00,39.28,39.3,39.27,39.28,97054.0,30.4396,30.4551,30.4318,30.4396,97054.0
2017-03-23 11:20:00,39.28,39.28,39.25,39.26,27715.0,30.4396,30.4396,30.4163,30.4241,27715.0
2017-03-23 11:25:00,39.26,39.27,39.25,39.26,14147.0,30.4241,30.4318,30.4163,30.4241,14147.0
2017-03-23 11:30:00,39.26,39.26,39.25,39.25,16088.0,30.4241,30.4241,30.4163,30.4163,16088.0
2017-03-23 11:35:00,39.25,39.27,39.24,39.27,81534.0,30.4163,30.4318,30.4086,30.4318,81534.0
2017-03-23 11:40:00,39.26,39.27,39.25,39.26,17640.0,30.4241,30.4318,30.4163,30.4241,17640.0
2017-03-23 11:45:00,39.26,39.26,39.23,39.25,34635.0,30.4241,30.4241,30.4008,30.4163,34635.0
2017-03-23 11:50:00,39.25,39.25,39.23,39.24,14945.0,30.4163,30.4163,30.4008,30.4086,14945.0
2017-03-23 11:55:00,39.24,39.28,39.24,39.28,43270.0,30.4086,30.4396,30.4086,30.4396,43270.0
2017-03-23 12:00:00,39.28,39.29,39.27,39.29,17579.0,30.4396,30.4473,30.4318,30.4473,17579.0
2017-03-23 12:05:00,39.29,39.29,39.27,39.28,31722.0,30.4473,30.4473,30.4318,30.4396,31722.0
2017-03-23 12:10:00,39.29,39.29,39.27,39.28,44419.0,30.4473,30.4473,30.4318,30.4396,44419.0
2017-03-23 12:15:00,39.28,39.29,39.27,39.29,40683.0,30.4396,30.4473,30.4318,30.4473,40683.0
2017-03-23 12:20:00,39.28,39.31,39.28,39.31,50977.0,30.4396,30.4628,30.4396,30.4628,50977.0
2017-03-23 12:25:00,39.31,39.31,39.29,39.3,86529.0,30.4628,30.4628,30.4473,30.4551,86529.0
2017-03-23 12:30:00,39.3,39.31,39.28,39.3,48694.0,30.4551,30.4628,30.4396,30.4551,48694.0
2017-03-23 12:35:00,39.3,39.31,39.29,39.3,20823.0,30.4551,30.4628,30.4473,30.4551,20823.0
2017-03-23 12:40:00,39.29,39.31,39.29,39.31,11278.0,30.4473,30.4628,30.4473,30.4628,11278.0
2017-03-23 12:45:00,39.3,39.31,39.3,39.31,12163.0,30.4551,30.4628,30.4551,30.4628,12163.0
2017-03-23 12:50:00,39.31,39.31,39.3,39.31,12982.0,30.4628,30.4628,30.4551,30.4628,12982.0
2017-03-23 12:55:00,39.31,39.33,39.3,39.33,27912.0,30.4628,30.4783,30.4551,30.4783,27912.0
2017-03-23 13:00:00,39.33,39.33,39.29,39.29,30021.0,30.4783,30.4783,30.4473,30.4473,30021.0
2017-03-23 13:05:00,39.29,39.3,39.25,39.26,26307.0,30.4473,30.4551,30.4163,30.4241,26307.0
2017-03-23 13:10:00,39.25,39.27,39.23,39.24,37857.0,30.4163,30.4318,30.4008,30.4086,37857.0
2017-03-23 13:15:00,39.25,39.26,39.23,39.25,67926.0,30.4163,30.4241,30.4008,30.4163,67926.0
2017-03-23 13:20:00,39.25,39.27,39.25,39.27,36535.0,30.4163,30.4318,30.4163,30.4318,36535.0
2017-03-23 13:25:00,39.27,39.27,39.22,39.22,96043.0,30.4318,30.4318,30.3931,30.3931,96043.0
2017-03-23 13:30:00,39.23,39.25,39.22,39.24,94361.0,30.4008,30.4163,30.3931,30.4086,94361.0
2017-03-23 13:35:00,39.25,39.26,39.23,39.23,47186.0,30.4163,30.4241,30.4008,30.4008,47186.0
2017-03-23 13:40:00,39.24,39.26,39.22,39.26,26682.0,30.4086,30.4241,30.3931,30.4241,26682.0
2017-03-23 13:45:00,39.25,39.27,39.25,39.27,28925.0,30.4163,30.4318,30.4163,30.4318,28925.0
2017-03-23 13:50:00,39.26,39.27,39.25,39.27,123497.0,30.4241,30.4318,30.4163,30.4318,123497.0
2017-03-23 13:55:00,39.27,39.27,39.25,39.26,40792.0,30.4318,30.4318,30.4163,30.4241,40792.0
2017-03-23 14:00:00,39.26,39.27,39.25,39.26,30999.0,30.4241,30.4318,30.4163,30.4241,30999.0
2017-03-23 14:05:00,39.26,39.27,39.25,39.26,112169.0,30.4241,30.4318,30.4163,30.4241,112169.0
2017-03-23 14:10:00,39.26,39.27,39.26,39.26,34574.0,30.4241,30.4318,30.4241,30.4241,34574.0
2017-03-23 14:15:00,39.27,39.27,39.25,39.26,33048.0,30.4318,30.4318,30.4163,30.4241,33048.0
2017-03-23 14:20:00,39.26,39.26,39.24,39.25,34184.0,30.4241,30.4241,30.4086,30.4163,34184.0
2017-03-23 14:25:00,39.25,39.25,39.24,39.25,35843.0,30.4163,30.4163,30.4086,30.4163,35843.0
2017-03-23 14:30:00,39.25,39.26,39.24,39.26,104491.0,30.4163,30.4241,30.4086,30.4241,104491.0
2017-03-23 14:35:00,39.26,39.26,39.24,39.26,79900.0,30.4241,30.4241,30.4086,30.4241,79900.0
2017-03-23 14:40:00,39.26,39.28,39.25,39.27,108658.0,30.4241,30.4396,30.4163,30.4318,108658.0
2017-03-23 14:45:00,39.27,39.28,39.26,39.28,32839.0,30.4318,30.4396,30.4241,30.4396,32839.0
2017-03-23 14:50:00,39.27,39.28,39.26,39.28,62349.0,30.4318,30.4396,30.4241,30.4396,62349.0
2017-03-23 14:55:00,39.28,39.29,39.27,39.27,30574.0,30.4396,30.4473,30.4318,30.4318,30574.0
2017-03-23 15:00:00,39.26,39.26,39.24,39.24,72492.0,30.4241,30.4241,30.4086,30.4086,72492.0
2017-03-23 15:05:00,39.25,39.26,39.24,39.25,26259.0,30.4163,30.4241,30.4086,30.4163,26259.0
2017-03-23 15:10:00,39.25,39.25,39.22,39.23,57641.0,30.4163,30.4163,30.3931,30.4008,57641.0
2017-03-23 15:15:00,39.22,39.24,39.21,39.23,121791.0,30.3931,30.4086,30.3853,30.4008,121791.0
2017-03-23 15:20:00,39.23,39.24,39.22,39.24,59357.0,30.4008,30.4086,30.3931,30.4086,59357.0
2017-03-23 15:25:00,39.23,39.24,39.2,39.2,92966.0,30.4008,30.4086,30.3776,30.3776,92966.0
2017-03-23 15:30:00,39.2,39.21,39.16,39.17,185097.0,30.3776,30.3853,30.3466,30.3543,185097.0
2017-03-23 15:35:00,39.18,39.2,39.17,39.19,86473.0,30.3621,30.3776,30.3543,30.3698,86473.0
2017-03-23 15:40:00,39.2,39.21,39.18,39.19,115953.0,30.3776,30.3853,30.3621,30.3698,115953.0
2017-03-23 15:45:00,39.19,39.21,39.18,39.21,107146.0,30.3698,30.3853,30.3621,30.3853,107146.0
2017-03-23 15:50:00,39.2,39.2,39.18,39.2,142050.0,30.3776,30.3776,30.3621,30.3776,142050.0
2017-03-23 15:55:00,39.2,39.24,39.18,39.23,1930397.0,30.3776,30.4086,30.3621,30.4008,1930397.0
2017-03-24 09:30:00,39.17,39.19,39.16,39.18,127564.0,30.4705,30.486,30.4627,30.4782,127564.0
2017-03-24 09:35:00,39.18,39.19,39.16,39.16,186180.0,30.4782,30.486,30.4627,30.4627,186180.0
2017-03-24 09:40:00,39.16,39.17,39.15,39.17,62079.0,30.4627,30.4705,30.4549,30.4705,62079.0
2017-03-24 09:45:00,39.17,39.19,39.17,39.18,193562.0,30.4705,30.486,30.4705,30.4782,193562.0
2017-03-24 09:50:00,39.19,39.19,39.17,39.18,35847.0,30.486,30.486,30.4705,30.4782,35847.0
2017-03-24 09:55:00,39.18,39.18,39.16,39.17,136234.0,30.4782,30.4782,30.4627,30.4705,136234.0
2017-03-24 10:00:00,39.18,39.18,39.16,39.17,221688.0,30.4782,30.4782,30.4627,30.4705,221688.0
2017-03-24 10:05:00,39.18,39.18,39.17,39.17,114227.0,30.4782,30.4782,30.4705,30.4705,114227.0
2017-03-24 10:10:00,39.17,39.17,39.15,39.17,114913.0,30.4705,30.4705,30.4549,30.4705,114913.0
2017-03-24 10:15:00,39.17,39.19,39.16,39.18,88110.0,30.4705,30.486,30.4627,30.4782,88110.0
2017-03-24 10:20:00,39.18,39.19,39.16,39.19,53602.0,30.4782,30.486,30.4627,30.486,53602.0
2017-03-24 10:25:00,39.19,39.2,39.18,39.2,44256.0,30.486,30.4938,30.4782,30.4938,44256.0
2017-03-24 10:30:00,39.2,39.21,39.19,39.19,77472.0,30.4938,30.5016,30.486,30.486,77472.0
2017-03-24 10:35:00,39.19,39.2,39.18,39.19,48223.0,30.486,30.4938,30.4782,30.486,48223.0
2017-03-24 10:40:00,39.19,39.21,39.18,39.21,46035.0,30.486,30.5016,30.4782,30.5016,46035.0
2017-03-24 10:45:00,39.21,39.22,39.19,39.22,157358.0,30.5016,30.5094,30.486,30.5094,157358.0
2017-03-24 10:50:00,39.22,39.24,39.21,39.24,52380.0,30.5094,30.5249,30.5016,30.5249,52380.0
2017-03-24 10:55:00,39.24,39.25,39.23,39.24,35900.0,30.5249,30.5327,30.5171,30.5249,35900.0
2017-03-24 11:00:00,39.24,39.24,39.23,39.24,33134.0,30.5249,30.5249,30.5171,30.5249,33134.0
2017-03-24 11:05:00,39.24,39.25,39.23,39.24,2624655.0,30.5249,30.5327,30.5171,30.5249,2624655.0
2017-03-24 11:10:00,39.23,39.24,39.22,39.23,91693.0,30.5171,30.5249,30.5094,30.5171,91693.0
2017-03-24 11:15:00,39.23,39.23,39.22,39.23,548280.0,30.5171,30.5171,30.5094,30.5171,548280.0
2017-03-24 11:20:00,39.23,39.23,39.21,39.22,74241.0,30.5171,30.5171,30.5016,30.5094,74241.0
2017-03-24 11:25:00,39.21,39.23,39.21,39.23,74976.0,30.5016,30.5171,30.5016,30.5171,74976.0
2017-03-24 11:30:00,39.22,39.24,39.22,39.23,42700.0,30.5094,30.5249,30.5094,30.5171,42700.0
2017-03-24 11:35:00,39.23,39.24,39.23,39.24,55828.0,30.5171,30.5249,30.5171,30.5249,55828.0
2017-03-24 11:40:00,39.23,39.26,39.23,39.24,53686.0,30.5171,30.5405,30.5171,30.5249,53686.0
2017-03-24 11:45:00,39.25,39.25,39.24,39.25,74579.0,30.5327,30.5327,30.5249,30.5327,74579.0
2017-03-24 11:50:00,39.25,39.26,39.24,39.25,79695.0,30.5327,30.5405,30.5249,30.5327,79695.0
2017-03-24 11:55:00,39.26,39.26,39.24,39.25,33700.0,30.5405,30.5405,30.5249,30.5327,33700.0
2017-03-24 12:00:00,39.24,39.26,39.24,39.26,106695.0,30.5249,30.5405,30.5249,30.5405,106695.0
2017-03-24 12:05:00,39.26,39.26,39.25,39.25,33873.0,30.5405,30.5405,30.5327,30.5327,33873.0
2017-03-24 12:10:00,39.25,39.26,39.21,39.23,149048.0,30.5327,30.5405,30.5016,30.5171,149048.0
2017-03-24 12:15:00,39.23,39.23,39.21,39.22,44799.0,30.5171,30.5171,30.5016,30.5094,44799.0
2017-03-24 12:20:00,39.22,39.22,39.19,39.21,475446.0,30.5094,30.5094,30.486,30.5016,475446.0
2017-03-24 12:25:00,39.21,39.26,39.2,39.26,80300.0,30.5016,30.5405,30.4938,30.5405,80300.0
2017-03-24 12:30:00,39.26,39.27,39.22,39.24,67617.0,30.5405,30.5483,30.5094,30.5249,67617.0
2017-03-24 12:35:00,39.24,39.26,39.23,39.26,42356.0,30.5249,30.5405,30.5171,30.5405,42356.0
2017-03-24 12:40:00,39.26,39.26,39.24,39.26,22835.0,30.5405,30.5405,30.5249,30.5405,22835.0
2017-03-24 12:45:00,39.25,39.26,39.25,39.26,60042.0,30.5327,30.5405,30.5327,30.5405,60042.0
2017-03-24 12:50:00,39.26,39.26,39.24,39.25,79008.0,30.5405,30.5405,30.5249,30.5327,79008.0
2017-03-24 12:55:00,39.26,39.26,39.24,39.25,38823.0,30.5405,30.5405,30.5249,30.5327,38823.0
2017-03-24 13:00:00,39.25,39.27,39.25,39.25,18839.0,30.5327,30.5483,30.5327,30.5327,18839.0
2017-03-24 13:05:00,39.26,39.26,39.24,39.25,52060.0,30.5405,30.5405,30.5249,30.5327,52060.0
2017-03-24 13:10:00,39.25,39.26,39.23,39.24,91195.0,30.5327,30.5405,30.5171,30.5249,91195.0
2017-03-24 13:15:00,39.23,39.25,39.23,39.24,8131.0,30.5171,30.5327,30.5171,30.5249,8131.0
2017-03-24 13:20:00,39.24,39.25,39.23,39.25,64036.0,30.5249,30.5327,30.5171,30.5327,64036.0
2017-03-24 13:25:00,39.24,39.27,39.24,39.25,94618.0,30.5249,30.5483,30.5249,30.5327,94618.0
2017-03-24 13:30:00,39.26,39.26,39.25,39.26,23855.0,30.5405,30.5405,30.5327,30.5405,23855.0
2017-03-24 13:35:00,39.26,39.26,39.24,39.24,47120.0,30.5405,30.5405,30.5249,30.5249,47120.0
2017-03-24 13:40:00,39.25,39.26,39.24,39.25,31949.0,30.5327,30.5405,30.5249,30.5327,31949.0
2017-03-24 13:45:00,39.24,39.26,39.24,39.25,65787.0,30.5249,30.5405,30.5249,30.5327,65787.0
2017-03-24 13:50:00,39.25,39.25,39.23,39.24,80105.0,30.5327,30.5327,30.5171,30.5249,80105.0
2017-03-24 13:55:00,39.23,39.24,39.21,39.22,58729.0,30.5171,30.5249,30.5016,30.5094,58729.0
2017-03-24 14:00:00,39.22,39.24,39.21,39.22,196695.0,30.5094,30.5249,30.5016,30.5094,196695.0
2017-03-24 14:05:00,39.22,39.23,39.21,39.22,123435.0,30.5094,30.5171,30.5016,30.5094,123435.0
2017-03-24 14:10:00,39.23,39.23,39.22,39.23,28507.0,30.5171,30.5171,30.5094,30.5171,28507.0
2017-03-24 14:15:00,39.22,39.24,39.22,39.24,21135.0,30.5094,30.5249,30.5094,30.5249,21135.0
2017-03-24 14:20:00,39.23,39.24,39.23,39.24,76299.0,30.5171,30.5249,30.5171,30.5249,76299.0
2017-03-24 14:25:00,39.24,39.24,39.22,39.23,69128.0,30.5249,30.5249,30.5094,30.5171,69128.0
2017-03-24 14:30:00,39.23,39.24,39.22,39.22,15802.0,30.5171,30.5249,30.5094,30.5094,15802.0
2017-03-24 14:35:00,39.23,39.23,39.21,39.21,47198.0,30.5171,30.5171,30.5016,30.5016,47198.0
2017-03-24 14:40:00,39.22,39.22,39.21,39.21,176771.0,30.5094,30.5094,30.5016,30.5016,176771.0
2017-03-24 14:45:00,39.21,39.22,39.2,39.21,41630.0,30.5016,30.5094,30.4938,30.5016,41630.0
2017-03-24 14:50:00,39.22,39.22,39.19,39.19,119576.0,30.5094,30.5094,30.486,30.486,119576.0
2017-03-24 14:55:00,39.19,39.19,39.18,39.19,97043.0,30.486,30.486,30.4782,30.486,97043.0
2017-03-24 15:00:00,39.19,39.19,39.15,39.17,89704.0,30.486,30.486,30.4549,30.4705,89704.0
2017-03-24 15:05:00,39.17,39.18,39.15,39.17,75530.0,30.4705,30.4782,30.4549,30.4705,75530.0
2017-03-24 15:10:00,39.17,39.18,39.16,39.16,65002.0,30.4705,30.4782,30.4627,30.4627,65002.0
2017-03-24 15:15:00,39.16,39.16,39.13,39.15,87547.0,30.4627,30.4627,30.4393,30.4549,87547.0
2017-03-24 15:20:00,39.16,39.17,39.15,39.17,131963.0,30.4627,30.4705,30.4549,30.4705,131963.0
2017-03-24 15:25:00,39.17,39.2,39.17,39.19,106257.0,30.4705,30.4938,30.4705,30.486,106257.0
2017-03-24 15:30:00,39.19,39.21,39.16,39.2,298103.0,30.486,30.5016,30.4627,30.4938,298103.0
2017-03-24 15:35:00,39.19,39.25,39.18,39.25,417776.0,30.486,30.5327,30.4782,30.5327,417776.0
2017-03-24 15:40:00,39.25,39.28,39.23,39.23,331740.0,30.5327,30.556,30.5171,30.5171,331740.0
2017-03-24 15:45:00,39.23,39.23,39.16,39.2,294055.0,30.5171,30.5171,30.4627,30.4938,294055.0
2017-03-24 15:50:00,39.19,39.23,39.19,39.21,214328.0,30.486,30.5171,30.486,30.5016,214328.0
2017-03-24 15:55:00,39.21,39.22,39.18,39.21,421654.0,30.5016,30.5094,30.4782,30.5016,421654.0
2017-03-27 09:30:00,39.13,39.17,39.1,39.14,485406.0,30.4393,30.4705,30.416,30.4471,485406.0
2017-03-27 09:35:00,39.14,39.15,39.08,39.11,410884.0,30.4471,30.4549,30.4005,30.4238,410884.0
2017-03-27 09:40:00,39.1,39.11,39.08,39.09,47940.0,30.416,30.4238,30.4005,30.4082,47940.0
2017-03-27 09:45:00,39.09,39.12,39.09,39.12,81213.0,30.4082,30.4316,30.4082,30.4316,81213.0
2017-03-27 09:50:00,39.12,39.17,39.11,39.14,177757.0,30.4316,30.4705,30.4238,30.4471,177757.0
2017-03-27 09:55:00,39.14,39.15,39.11,39.15,117084.0,30.4471,30.4549,30.4238,30.4549,117084.0
2017-03-27 10:00:00,39.15,39.15,39.12,39.13,119437.0,30.4549,30.4549,30.4316,30.4393,119437.0
2017-03-27 10:05:00,39.13,39.16,39.11,39.13,142802.0,30.4393,30.4627,30.4238,30.4393,142802.0
2017-03-27 10:10:00,39.13,39.15,39.12,39.14,53775.0,30.4393,30.4549,30.4316,30.4471,53775.0
2017-03-27 10:15:00,39.13,39.16,39.12,39.12,51716.0,30.4393,30.4627,30.4316,30.4316,51716.0
2017-03-27 10:20:00,39.12,39.14,39.12,39.14,167143.0,30.4316,30.4471,30.4316,30.4471,167143.0
2017-03-27 10:25:00,39.14,39.16,39.13,39.14,159963.0,30.4471,30.4627,30.4393,30.4471,159963.0
2017-03-27 10:30:00,39.14,39.18,39.14,39.17,96774.0,30.4471,30.4782,30.4471,30.4705,96774.0
2017-03-27 10:35:00,39.17,39.18,39.14,39.15,53298.0,30.4705,30.4782,30.4471,30.4549,53298.0
2017-03-27 10:40:00,39.14,39.18,39.14,39.18,26828.0,30.4471,30.4782,30.4471,30.4782,26828.0
2017-03-27 10:45:00,39.17,39.19,39.16,39.17,29620.0,30.4705,30.486,30.4627,30.4705,29620.0
2017-03-27 10:50:00,39.17,39.19,39.16,39.19,55687.0,30.4705,30.486,30.4627,30.486,55687.0
2017-03-27 10:55:00,39.18,39.22,39.18,39.21,150288.0,30.4782,30.5094,30.4782,30.5016,150288.0
2017-03-27 11:00:00,39.22,39.23,39.2,39.23,181194.0,30.5094,30.5171,30.4938,30.5171,181194.0
2017-03-27 11:05:00,39.22,39.23,39.2,39.21,28342.0,30.5094,30.5171,30.4938,30.5016,28342.0
2017-03-27 11:10:00,39.21,39.22,39.2,39.2,25031.0,30.5016,30.5094,30.4938,30.4938,25031.0
2017-03-27 11:15:00,39.21,39.22,39.2,39.22,25253.0,30.5016,30.5094,30.4938,30.5094,25253.0
2017-03-27 11:20:00,39.22,39.23,39.21,39.22,81305.0,30.5094,30.5171,30.5016,30.5094,81305.0
2017-03-27 11:25:00,39.23,39.24,39.21,39.23,30206.0,30.5171,30.5249,30.5016,30.5171,30206.0
2017-03-27 11:30:00,39.23,39.27,39.23,39.26,143306.0,30.5171,30.5483,30.5171,30.5405,143306.0
2017-03-27 11:35:00,39.26,39.27,39.25,39.27,44110.0,30.5405,30.5483,30.5327,30.5483,44110.0
2017-03-27 11:40:00,39.26,39.28,39.26,39.27,87534.0,30.5405,30.556,30.5405,30.5483,87534.0
2017-03-27 11:45:00,39.27,39.28,39.26,39.26,54399.0,30.5483,30.556,30.5405,30.5405,54399.0
2017-03-27 11:50:00,39.26,39.26,39.23,39.25,61349.0,30.5405,30.5405,30.5171,30.5327,61349.0
2017-03-27 11:55:00,39.25,39.27,39.25,39.26,62138.0,30.5327,30.5483,30.5327,30.5405,62138.0
2017-03-27 12:00:00,39.26,39.26,39.24,39.26,88549.0,30.5405,30.5405,30.5249,30.5405,88549.0
2017-03-27 12:05:00,39.26,39.27,39.25,39.26,46339.0,30.5405,30.5483,30.5327,30.5405,46339.0
2017-03-27 12:10:00,39.26,39.27,39.24,39.25,27204.0,30.5405,30.5483,30.5249,30.5327,27204.0
2017-03-27 12:15:00,39.25,39.26,39.24,39.26,27549.0,30.5327,30.5405,30.5249,30.5405,27549.0
2017-03-27 12:20:00,39.26,39.26,39.25,39.26,78278.0,30.5405,30.5405,30.5327,30.5405,78278.0
2017-03-27 12:25:00,39.26,39.26,39.24,39.24,21175.0,30.5405,30.5405,30.5249,30.5249,21175.0
2017-03-27 12:30:00,39.25,39.25,39.24,39.25,17724.0,30.5327,30.5327,30.5249,30.5327,17724.0
2017-03-27 12:35:00,39.24,39.26,39.24,39.25,23571.0,30.5249,30.5405,30.5249,30.5327,23571.0
2017-03-27 12:40:00,39.25,39.26,39.24,39.25,51133.0,30.5327,30.5405,30.5249,30.5327,51133.0
2017-03-27 12:45:00,39.25,39.25,39.23,39.24,29704.0,30.5327,30.5327,30.5171,30.5249,29704.0
2017-03-27 12:50:00,39.24,39.28,39.24,39.27,45264.0,30.5249,30.556,30.5249,30.5483,45264.0
2017-03-27 12:55:00,39.26,39.27,39.25,39.26,32195.0,30.5405,30.5483,30.5327,30.5405,32195.0
2017-03-27 13:00:00,39.26,39.29,39.25,39.29,41781.0,30.5405,30.5638,30.5327,30.5638,41781.0
2017-03-27 13:05:00,39.3,39.3,39.28,39.3,98380.0,30.5716,30.5716,30.556,30.5716,98380.0
2017-03-27 13:10:00,39.3,39.3,39.27,39.29,241866.0,30.5716,30.5716,30.5483,30.5638,241866.0
2017-03-27 13:15:00,39.28,39.29,39.27,39.29,41608.0,30.556,30.5638,30.5483,30.5638,41608.0
2017-03-27 13:20:00,39.29,39.3,39.28,39.3,17826.0,30.5638,30.5716,30.556,30.5716,17826.0
2017-03-27 13:25:00,39.29,39.3,39.27,39.28,291708.0,30.5638,30.5716,30.5483,30.556,291708.0
2017-03-27 13:30:00,39.28,39.28,39.27,39.27,36949.0,30.556,30.556,30.5483,30.5483,36949.0
2017-03-27 13:35:00,39.27,39.28,39.26,39.26,82594.0,30.5483,30.556,30.5405,30.5405,82594.0
2017-03-27 13:40:00,39.26,39.27,39.25,39.26,53194.0,30.5405,30.5483,30.5327,30.5405,53194.0
2017-03-27 13:45:00,39.25,39.26,39.25,39.26,12792.0,30.5327,30.5405,30.5327,30.5405,12792.0
2017-03-27 13:50:00,39.26,39.26,39.25,39.26,40658.0,30.5405,30.5405,30.5327,30.5405,40658.0
2017-03-27 13:55:00,39.26,39.27,39.25,39.26,77513.0,30.5405,30.5483,30.5327,30.5405,77513.0
2017-03-27 14:00:00,39.26,39.27,39.25,39.27,75398.0,30.5405,30.5483,30.5327,30.5483,75398.0
2017-03-27 14:05:00,39.26,39.27,39.26,39.27,33696.0,30.5405,30.5483,30.5405,30.5483,33696.0
2017-03-27 14:10:00,39.27,39.27,39.25,39.25,258757.0,30.5483,30.5483,30.5327,30.5327,258757.0
2017-03-27 14:15:00,39.25,39.25,39.23,39.24,146174.0,30.5327,30.5327,30.5171,30.5249,146174.0
2017-03-27 14:20:00,39.24,39.25,39.23,39.25,68447.0,30.5249,30.5327,30.5171,30.5327,68447.0
2017-03-27 14:25:00,39.25,39.25,39.23,39.24,56980.0,30.5327,30.5327,30.5171,30.5249,56980.0
2017-03-27 14:30:00,39.25,39.26,39.24,39.26,54837.0,30.5327,30.5405,30.5249,30.5405,54837.0
2017-03-27 14:35:00,39.26,39.26,39.23,39.23,23089.0,30.5405,30.5405,30.5171,30.5171,23089.0
2017-03-27 14:40:00,39.24,39.25,39.23,39.25,98108.0,30.5249,30.5327,30.5171,30.5327,98108.0
2017-03-27 14:45:00,39.25,39.27,39.24,39.26,122766.0,30.5327,30.5483,30.5249,30.5405,122766.0
2017-03-27 14:50:00,39.27,39.27,39.26,39.27,72426.0,30.5483,30.5483,30.5405,30.5483,72426.0
2017-03-27 14:55:00,39.26,39.28,39.26,39.28,203548.0,30.5405,30.556,30.5405,30.556,203548.0
2017-03-27 15:00:00,39.28,39.29,39.27,39.29,294771.0,30.556,30.5638,30.5483,30.5638,294771.0
2017-03-27 15:05:00,39.29,39.29,39.27,39.28,176003.0,30.5638,30.5638,30.5483,30.556,176003.0
2017-03-27 15:10:00,39.28,39.29,39.27,39.28,57213.0,30.556,30.5638,30.5483,30.556,57213.0
2017-03-27 15:15:00,39.28,39.3,39.28,39.3,204451.0,30.556,30.5716,30.556,30.5716,204451.0
2017-03-27 15:20:00,39.3,39.3,39.28,39.28,53144.0,30.5716,30.5716,30.556,30.556,53144.0
2017-03-27 15:25:00,39.28,39.3,39.28,39.29,48788.0,30.556,30.5716,30.556,30.5638,48788.0
2017-03-27 15:30:00,39.28,39.3,39.28,39.3,124178.0,30.556,30.5716,30.556,30.5716,124178.0
2017-03-27 15:35:00,39.3,39.31,39.29,39.31,68264.0,30.5716,30.5794,30.5638,30.5794,68264.0
2017-03-27 15:40:00,39.31,39.32,39.3,39.31,294419.0,30.5794,30.5871,30.5716,30.5794,294419.0
2017-03-27 15:45:00,39.31,39.32,39.3,39.31,56214.0,30.5794,30.5871,30.5716,30.5794,56214.0
2017-03-27 15:50:00,39.3,39.31,39.3,39.3,64080.0,30.5716,30.5794,30.5716,30.5716,64080.0
2017-03-27 15:55:00,39.31,39.31,39.28,39.28,287968.0,30.5794,30.5794,30.556,30.556,287968.0
2017-03-28 09:30:00,39.35,39.39,39.35,39.39,127606.0,30.6105,30.6416,30.6105,30.6416,127606.0
2017-03-28 09:35:00,39.39,39.41,39.38,39.39,70552.0,30.6416,30.6572,30.6338,30.6416,70552.0
2017-03-28 09:40:00,39.38,39.39,39.37,39.38,35773.0,30.6338,30.6416,30.626,30.6338,35773.0
2017-03-28 09:45:00,39.38,39.38,39.35,39.36,107586.0,30.6338,30.6338,30.6105,30.6183,107586.0
2017-03-28 09:50:00,39.36,39.37,39.33,39.35,85076.0,30.6183,30.626,30.5949,30.6105,85076.0
2017-03-28 09:55:00,39.35,39.36,39.34,39.35,85994.0,30.6105,30.6183,30.6027,30.6105,85994.0
2017-03-28 10:00:00,39.36,39.41,39.36,39.41,139478.0,30.6183,30.6572,30.6183,30.6572,139478.0
2017-03-28 10:05:00,39.4,39.41,39.38,39.39,73730.0,30.6494,30.6572,30.6338,30.6416,73730.0
2017-03-28 10:10:00,39.39,39.39,39.36,39.36,119936.0,30.6416,30.6416,30.6183,30.6183,119936.0
2017-03-28 10:15:00,39.37,39.38,39.36,39.37,223426.0,30.626,30.6338,30.6183,30.626,223426.0
2017-03-28 10:20:00,39.38,39.39,39.35,39.39,381464.0,30.6338,30.6416,30.6105,30.6416,381464.0
2017-03-28 10:25:00,39.39,39.39,39.36,39.37,117738.0,30.6416,30.6416,30.6183,30.626,117738.0
2017-03-28 10:30:00,39.38,39.39,39.37,39.39,545562.0,30.6338,30.6416,30.626,30.6416,545562.0
2017-03-28 10:35:00,39.39,39.4,39.38,39.4,110162.0,30.6416,30.6494,30.6338,30.6494,110162.0
2017-03-28 10:40:00,39.4,39.43,39.4,39.41,164974.0,30.6494,30.6727,30.6494,30.6572,164974.0
2017-03-28 10:45:00,39.42,39.43,39.41,39.42,235640.0,30.6649,30.6727,30.6572,30.6649,235640.0
2017-03-28 10:50:00,39.43,39.45,39.42,39.45,97586.0,30.6727,30.6883,30.6649,30.6883,97586.0
2017-03-28 10:55:00,39.44,39.47,39.44,39.47,111075.0,30.6805,30.7038,30.6805,30.7038,111075.0
2017-03-28 11:00:00,39.47,39.49,39.46,39.48,105580.0,30.7038,30.7194,30.6961,30.7116,105580.0
2017-03-28 11:05:00,39.48,39.5,39.48,39.49,250549.0,30.7116,30.7272,30.7116,30.7194,250549.0
2017-03-28 11:10:00,39.49,39.5,39.47,39.48,161604.0,30.7194,30.7272,30.7038,30.7116,161604.0
2017-03-28 11:15:00,39.49,39.5,39.48,39.48,107843.0,30.7194,30.7272,30.7116,30.7116,107843.0
2017-03-28 11:20:00,39.49,39.5,39.48,39.5,47835.0,30.7194,30.7272,30.7116,30.7272,47835.0
2017-03-28 11:25:00,39.49,39.52,39.48,39.5,189876.0,30.7194,30.7427,30.7116,30.7272,189876.0
2017-03-28 11:30:00,39.5,39.51,39.49,39.51,49313.0,30.7272,30.7349,30.7194,30.7349,49313.0
2017-03-28 11:35:00,39.5,39.51,39.48,39.49,143459.0,30.7272,30.7349,30.7116,30.7194,143459.0
2017-03-28 11:40:00,39.49,39.49,39.48,39.49,26666.0,30.7194,30.7194,30.7116,30.7194,26666.0
2017-03-28 11:45:00,39.48,39.5,39.48,39.5,273465.0,30.7116,30.7272,30.7116,30.7272,273465.0
2017-03-28 11:50:00,39.5,39.51,39.49,39.5,55314.0,30.7272,30.7349,30.7194,30.7272,55314.0
2017-03-28 11:55:00,39.5,39.5,39.48,39.48,324712.0,30.7272,30.7272,30.7116,30.7116,324712.0
2017-03-28 12:00:00,39.48,39.49,39.48,39.48,36354.0,30.7116,30.7194,30.7116,30.7116,36354.0
2017-03-28 12:05:00,39.48,39.5,39.48,39.48,117511.0,30.7116,30.7272,30.7116,30.7116,117511.0
2017-03-28 12:10:00,39.48,39.49,39.47,39.49,214452.0,30.7116,30.7194,30.7038,30.7194,214452.0
2017-03-28 12:15:00,39.49,39.5,39.47,39.47,47852.0,30.7194,30.7272,30.7038,30.7038,47852.0
2017-03-28 12:20:00,39.47,39.47,39.46,39.47,16074.0,30.7038,30.7038,30.6961,30.7038,16074.0
2017-03-28 12:25:00,39.46,39.47,39.45,39.46,32824.0,30.6961,30.7038,30.6883,30.6961,32824.0
2017-03-28 12:30:00,39.46,39.47,39.45,39.45,11906.0,30.6961,30.7038,30.6883,30.6883,11906.0
2017-03-28 12:35:00,39.46,39.47,39.45,39.46,24432.0,30.6961,30.7038,30.6883,30.6961,24432.0
2017-03-28 12:40:00,39.47,39.47,39.44,39.45,33973.0,30.7038,30.7038,30.6805,30.6883,33973.0
2017-03-28 12:45:00,39.45,39.46,39.43,39.43,35382.0,30.6883,30.6961,30.6727,30.6727,35382.0
2017-03-28 12:50:00,39.44,39.44,39.43,39.44,40810.0,30.6805,30.6805,30.6727,30.6805,40810.0
2017-03-28 12:55:00,39.44,39.45,39.43,39.45,22795.0,30.6805,30.6883,30.6727,30.6883,22795.0
2017-03-28 13:00:00,39.44,39.46,39.44,39.45,21593.0,30.6805,30.6961,30.6805,30.6883,21593.0
2017-03-28 13:05:00,39.45,39.46,39.45,39.46,61108.0,30.6883,30.6961,30.6883,30.6961,61108.0
2017-03-28 13:10:00,39.45,39.48,39.45,39.47,64698.0,30.6883,30.7116,30.6883,30.7038,64698.0
2017-03-28 13:15:00,39.47,39.48,39.46,39.47,44093.0,30.7038,30.7116,30.6961,30.7038,44093.0
2017-03-28 13:20:00,39.47,39.47,39.46,39.47,20095.0,30.7038,30.7038,30.6961,30.7038,20095.0
2017-03-28 13:25:00,39.46,39.47,39.45,39.46,77387.0,30.6961,30.7038,30.6883,30.6961,77387.0
2017-03-28 13:30:00,39.46,39.46,39.44,39.45,185231.0,30.6961,30.6961,30.6805,30.6883,185231.0
2017-03-28 13:35:00,39.44,39.45,39.43,39.44,37223.0,30.6805,30.6883,30.6727,30.6805,37223.0
2017-03-28 13:40:00,39.43,39.47,39.43,39.47,92928.0,30.6727,30.7038,30.6727,30.7038,92928.0
2017-03-28 13:45:00,39.46,39.47,39.45,39.46,32100.0,30.6961,30.7038,30.6883,30.6961,32100.0
2017-03-28 13:50:00,39.46,39.47,39.46,39.47,22900.0,30.6961,30.7038,30.6961,30.7038,22900.0
2017-03-28 13:55:00,39.47,39.48,39.46,39.48,64617.0,30.7038,30.7116,30.6961,30.7116,64617.0
2017-03-28 14:00:00,39.48,39.48,39.43,39.44,88979.0,30.7116,30.7116,30.6727,30.6805,88979.0
2017-03-28 14:05:00,39.45,39.45,39.41,39.44,83392.0,30.6883,30.6883,30.6572,30.6805,83392.0
2017-03-28 14:10:00,39.44,39.45,39.43,39.45,124167.0,30.6805,30.6883,30.6727,30.6883,124167.0
2017-03-28 14:15:00,39.45,39.45,39.44,39.44,93454.0,30.6883,30.6883,30.6805,30.6805,93454.0
2017-03-28 14:20:00,39.44,39.45,39.43,39.45,43723.0,30.6805,30.6883,30.6727,30.6883,43723.0
2017-03-28 14:25:00,39.44,39.46,39.44,39.44,119311.0,30.6805,30.6961,30.6805,30.6805,119311.0
2017-03-28 14:30:00,39.44,39.45,39.43,39.45,66897.0,30.6805,30.6883,30.6727,30.6883,66897.0
2017-03-28 14:35:00,39.45,39.47,39.44,39.46,49272.0,30.6883,30.7038,30.6805,30.6961,49272.0
2017-03-28 14:40:00,39.46,39.47,39.45,39.46,148244.0,30.6961,30.7038,30.6883,30.6961,148244.0
2017-03-28 14:45:00,39.46,39.48,39.45,39.46,92141.0,30.6961,30.7116,30.6883,30.6961,92141.0
2017-03-28 14:50:00,39.45,39.46,39.45,39.45,113358.0,30.6883,30.6961,30.6883,30.6883,113358.0
2017-03-28 14:55:00,39.46,39.46,39.42,39.43,116353.0,30.6961,30.6961,30.6649,30.6727,116353.0
2017-03-28 15:00:00,39.42,39.44,39.42,39.44,136510.0,30.6649,30.6805,30.6649,30.6805,136510.0
2017-03-28 15:05:00,39.44,39.45,39.43,39.44,33302.0,30.6805,30.6883,30.6727,30.6805,33302.0
2017-03-28 15:10:00,39.43,39.46,39.43,39.44,153834.0,30.6727,30.6961,30.6727,30.6805,153834.0
2017-03-28 15:15:00,39.45,39.45,39.43,39.44,56716.0,30.6883,30.6883,30.6727,30.6805,56716.0
2017-03-28 15:20:00,39.43,39.44,39.42,39.44,70011.0,30.6727,30.6805,30.6649,30.6805,70011.0
2017-03-28 15:25:00,39.44,39.45,39.43,39.45,54790.0,30.6805,30.6883,30.6727,30.6883,54790.0
2017-03-28 15:30:00,39.45,39.46,39.44,39.45,56604.0,30.6883,30.6961,30.6805,30.6883,56604.0
2017-03-28 15:35:00,39.46,39.47,39.45,39.47,88547.0,30.6961,30.7038,30.6883,30.7038,88547.0
2017-03-28 15:40:00,39.46,39.48,39.46,39.47,108299.0,30.6961,30.7116,30.6961,30.7038,108299.0
2017-03-28 15:45:00,39.47,39.47,39.45,39.47,148993.0,30.7038,30.7038,30.6883,30.7038,148993.0
2017-03-28 15:50:00,39.46,39.47,39.45,39.47,100646.0,30.6961,30.7038,30.6883,30.7038,100646.0
2017-03-28 15:55:00,39.47,39.48,39.46,39.47,623932.0,30.7038,30.7116,30.6961,30.7038,623932.0
2017-03-29 09:30:00,39.33,39.35,39.31,39.34,230134.0,30.5949,30.6105,30.5794,30.6027,230134.0
2017-03-29 09:35:00,39.34,39.34,39.32,39.34,63967.0,30.6027,30.6027,30.5871,30.6027,63967.0
2017-03-29 09:40:00,39.33,39.35,39.33,39.34,32015.0,30.5949,30.6105,30.5949,30.6027,32015.0
2017-03-29 09:45:00,39.33,39.34,39.3,39.31,60035.0,30.5949,30.6027,30.5716,30.5794,60035.0
2017-03-29 09:50:00,39.31,39.33,39.3,39.33,65704.0,30.5794,30.5949,30.5716,30.5949,65704.0
2017-03-29 09:55:00,39.33,39.35,39.32,39.35,47098.0,30.5949,30.6105,30.5871,30.6105,47098.0
2017-03-29 10:00:00,39.36,39.36,39.33,39.34,84319.0,30.6183,30.6183,30.5949,30.6027,84319.0
2017-03-29 10:05:00,39.34,39.36,39.33,39.33,94230.0,30.6027,30.6183,30.5949,30.5949,94230.0
2017-03-29 10:10:00,39.33,39.35,39.32,39.34,83266.0,30.5949,30.6105,30.5871,30.6027,83266.0
2017-03-29 10:15:00,39.34,39.35,39.33,39.34,86395.0,30.6027,30.6105,30.5949,30.6027,86395.0
2017-03-29 10:20:00,39.34,39.35,39.33,39.34,62691.0,30.6027,30.6105,30.5949,30.6027,62691.0
2017-03-29 10:25:00,39.34,39.35,39.33,39.34,37309.0,30.6027,30.6105,30.5949,30.6027,37309.0
2017-03-29 10:30:00,39.35,39.39,39.34,39.39,154740.0,30.6105,30.6416,30.6027,30.6416,154740.0
2017-03-29 10:35:00,39.38,39.41,39.38,39.4,62887.0,30.6338,30.6572,30.6338,30.6494,62887.0
2017-03-29 10:40:00,39.4,39.41,39.38,39.39,47182.0,30.6494,30.6572,30.6338,30.6416,47182.0
2017-03-29 10:45:00,39.39,39.41,39.39,39.41,44372.0,30.6416,30.6572,30.6416,30.6572,44372.0
2017-03-29 10:50:00,39.41,39.42,39.4,39.4,50803.0,30.6572,30.6649,30.6494,30.6494,50803.0
2017-03-29 10:55:00,39.39,39.4,39.38,39.39,65923.0,30.6416,30.6494,30.6338,30.6416,65923.0
2017-03-29 11:00:00,39.39,39.4,39.37,39.39,114479.0,30.6416,30.6494,30.626,30.6416,114479.0
2017-03-29 11:05:00,39.39,39.4,39.38,39.4,59150.0,30.6416,30.6494,30.6338,30.6494,59150.0
2017-03-29 11:10:00,39.4,39.41,39.39,39.4,100835.0,30.6494,30.6572,30.6416,30.6494,100835.0
2017-03-29 11:15:00,39.4,39.4,39.38,39.38,26925.0,30.6494,30.6494,30.6338,30.6338,26925.0
2017-03-29 11:20:00,39.39,39.4,39.38,39.39,105798.0,30.6416,30.6494,30.6338,30.6416,105798.0
2017-03-29 11:25:00,39.39,39.41,39.39,39.41,190996.0,30.6416,30.6572,30.6416,30.6572,190996.0
2017-03-29 11:30:00,39.41,39.42,39.39,39.41,175972.0,30.6572,30.6649,30.6416,30.6572,175972.0
2017-03-29 11:35:00,39.41,39.43,39.37,39.37,76750.0,30.6572,30.6727,30.626,30.626,76750.0
2017-03-29 11:40:00,39.37,39.38,39.36,39.37,71579.0,30.626,30.6338,30.6183,30.626,71579.0
2017-03-29 11:45:00,39.37,39.37,39.36,39.37,33977.0,30.626,30.626,30.6183,30.626,33977.0
2017-03-29 11:50:00,39.36,39.38,39.35,39.38,32063.0,30.6183,30.6338,30.6105,30.6338,32063.0
2017-03-29 11:55:00,39.38,39.38,39.36,39.38,30017.0,30.6338,30.6338,30.6183,30.6338,30017.0
2017-03-29 12:00:00,39.38,39.39,39.38,39.39,20983.0,30.6338,30.6416,30.6338,30.6416,20983.0
2017-03-29 12:05:00,39.39,39.39,39.38,39.39,19961.0,30.6416,30.6416,30.6338,30.6416,19961.0
2017-03-29 12:10:00,39.38,39.39,39.38,39.39,14730.0,30.6338,30.6416,30.6338,30.6416,14730.0
2017-03-29 12:15:00,39.39,39.39,39.38,39.39,36783.0,30.6416,30.6416,30.6338,30.6416,36783.0
2017-03-29 12:20:00,39.39,39.39,39.38,39.39,55403.0,30.6416,30.6416,30.6338,30.6416,55403.0
2017-03-29 12:25:00,39.38,39.39,39.38,39.39,20197.0,30.6338,30.6416,30.6338,30.6416,20197.0
2017-03-29 12:30:00,39.39,39.39,39.38,39.39,11253.0,30.6416,30.6416,30.6338,30.6416,11253.0
2017-03-29 12:35:00,39.39,39.39,39.38,39.38,18267.0,30.6416,30.6416,30.6338,30.6338,18267.0
2017-03-29 12:40:00,39.38,39.39,39.37,39.39,53649.0,30.6338,30.6416,30.626,30.6416,53649.0
2017-03-29 12:45:00,39.39,39.39,39.38,39.39,28031.0,30.6416,30.6416,30.6338,30.6416,28031.0
2017-03-29 12:50:00,39.39,39.39,39.38,39.39,21548.0,30.6416,30.6416,30.6338,30.6416,21548.0
2017-03-29 12:55:00,39.39,39.39,39.37,39.37,31161.0,30.6416,30.6416,30.626,30.626,31161.0
2017-03-29 13:00:00,39.38,39.39,39.37,39.39,34855.0,30.6338,30.6416,30.626,30.6416,34855.0
2017-03-29 13:05:00,39.38,39.39,39.38,39.39,30871.0,30.6338,30.6416,30.6338,30.6416,30871.0
2017-03-29 13:10:00,39.39,39.41,39.38,39.4,32488.0,30.6416,30.6572,30.6338,30.6494,32488.0
2017-03-29 13:15:00,39.4,39.41,39.39,39.4,49914.0,30.6494,30.6572,30.6416,30.6494,49914.0
2017-03-29 13:20:00,39.41,39.43,39.41,39.43,27365.0,30.6572,30.6727,30.6572,30.6727,27365.0
2017-03-29 13:25:00,39.43,39.44,39.42,39.43,23053.0,30.6727,30.6805,30.6649,30.6727,23053.0
2017-03-29 13:30:00,39.44,39.44,39.43,39.44,22839.0,30.6805,30.6805,30.6727,30.6805,22839.0
2017-03-29 13:35:00,39.43,39.45,39.43,39.45,51826.0,30.6727,30.6883,30.6727,30.6883,51826.0
2017-03-29 13:40:00,39.44,39.45,39.44,39.44,19723.0,30.6805,30.6883,30.6805,30.6805,19723.0
2017-03-29 13:45:00,39.44,39.46,39.44,39.46,114616.0,30.6805,30.6961,30.6805,30.6961,114616.0
2017-03-29 13:50:00,39.46,39.46,39.45,39.46,18808.0,30.6961,30.6961,30.6883,30.6961,18808.0
2017-03-29 13:55:00,39.46,39.46,39.44,39.45,83131.0,30.6961,30.6961,30.6805,30.6883,83131.0
2017-03-29 14:00:00,39.45,39.45,39.43,39.45,230285.0,30.6883,30.6883,30.6727,30.6883,230285.0
2017-03-29 14:05:00,39.45,39.45,39.44,39.45,30810.0,30.6883,30.6883,30.6805,30.6883,30810.0
2017-03-29 14:10:00,39.44,39.45,39.44,39.44,87744.0,30.6805,30.6883,30.6805,30.6805,87744.0
2017-03-29 14:15:00,39.44,39.45,39.43,39.44,33709.0,30.6805,30.6883,30.6727,30.6805,33709.0
2017-03-29 14:20:00,39.44,39.46,39.43,39.46,70447.0,30.6805,30.6961,30.6727,30.6961,70447.0
2017-03-29 14:25:00,39.45,39.46,39.44,39.46,73494.0,30.6883,30.6961,30.6805,30.6961,73494.0
2017-03-29 14:30:00,39.46,39.46,39.45,39.46,63403.0,30.6961,30.6961,30.6883,30.6961,63403.0
2017-03-29 14:35:00,39.46,39.46,39.45,39.46,52036.0,30.6961,30.6961,30.6883,30.6961,52036.0
2017-03-29 14:40:00,39.46,39.47,39.45,39.47,89560.0,30.6961,30.7038,30.6883,30.7038,89560.0
2017-03-29 14:45:00,39.47,39.47,39.46,39.47,40068.0,30.7038,30.7038,30.6961,30.7038,40068.0
2017-03-29 14:50:00,39.47,39.47,39.46,39.47,22915.0,30.7038,30.7038,30.6961,30.7038,22915.0
2017-03-29 14:55:00,39.47,39.48,39.46,39.48,128416.0,30.7038,30.7116,30.6961,30.7116,128416.0
2017-03-29 15:00:00,39.48,39.49,39.47,39.48,66392.0,30.7116,30.7194,30.7038,30.7116,66392.0
2017-03-29 15:05:00,39.48,39.49,39.48,39.48,44188.0,30.7116,30.7194,30.7116,30.7116,44188.0
2017-03-29 15:10:00,39.49,39.49,39.47,39.47,53297.0,30.7194,30.7194,30.7038,30.7038,53297.0
2017-03-29 15:15:00,39.48,39.49,39.47,39.48,43970.0,30.7116,30.7194,30.7038,30.7116,43970.0
2017-03-29 15:20:00,39.48,39.49,39.48,39.48,85953.0,30.7116,30.7194,30.7116,30.7116,85953.0
2017-03-29 15:25:00,39.48,39.49,39.47,39.48,103190.0,30.7116,30.7194,30.7038,30.7116,103190.0
2017-03-29 15:30:00,39.48,39.48,39.47,39.47,35166.0,30.7116,30.7116,30.7038,30.7038,35166.0
2017-03-29 15:35:00,39.48,39.48,39.47,39.48,62741.0,30.7116,30.7116,30.7038,30.7116,62741.0
2017-03-29 15:40:00,39.48,39.49,39.47,39.47,57832.0,30.7116,30.7194,30.7038,30.7038,57832.0
2017-03-29 15:45:00,39.48,39.48,39.47,39.48,36702.0,30.7116,30.7116,30.7038,30.7116,36702.0
2017-03-29 15:50:00,39.48,39.48,39.46,39.47,55044.0,30.7116,30.7116,30.6961,30.7038,55044.0
2017-03-29 15:55:00,39.46,39.5,39.46,39.5,568555.0,30.6961,30.7272,30.6961,30.7272,568555.0
2017-03-30 09:30:00,39.4,39.42,39.4,39.41,181136.0,30.6494,30.6649,30.6494,30.6572,181136.0
2017-03-30 09:35:00,39.41,39.43,39.4,39.42,214231.0,30.6572,30.6727,30.6494,30.6649,214231.0
2017-03-30 09:40:00,39.41,39.42,39.4,39.4,57582.0,30.6572,30.6649,30.6494,30.6494,57582.0
2017-03-30 09:45:00,39.4,39.41,39.39,39.4,65932.0,30.6494,30.6572,30.6416,30.6494,65932.0
2017-03-30 09:50:00,39.41,39.41,39.38,39.38,36353.0,30.6572,30.6572,30.6338,30.6338,36353.0
2017-03-30 09:55:00,39.39,39.41,39.38,39.39,27193.0,30.6416,30.6572,30.6338,30.6416,27193.0
2017-03-30 10:00:00,39.39,39.41,39.38,39.41,232211.0,30.6416,30.6572,30.6338,30.6572,232211.0
2017-03-30 10:05:00,39.41,39.41,39.4,39.41,41158.0,30.6572,30.6572,30.6494,30.6572,41158.0
2017-03-30 10:10:00,39.4,39.43,39.4,39.43,54950.0,30.6494,30.6727,30.6494,30.6727,54950.0
2017-03-30 10:15:00,39.43,39.43,39.41,39.42,59096.0,30.6727,30.6727,30.6572,30.6649,59096.0
2017-03-30 10:20:00,39.42,39.43,39.4,39.41,142736.0,30.6649,30.6727,30.6494,30.6572,142736.0
2017-03-30 10:25:00,39.41,39.42,39.4,39.41,196736.0,30.6572,30.6649,30.6494,30.6572,196736.0
2017-03-30 10:30:00,39.41,39.43,39.4,39.43,116094.0,30.6572,30.6727,30.6494,30.6727,116094.0
2017-03-30 10:35:00,39.42,39.44,39.42,39.44,31369.0,30.6649,30.6805,30.6649,30.6805,31369.0
2017-03-30 10:40:00,39.44,39.45,39.43,39.44,63603.0,30.6805,30.6883,30.6727,30.6805,63603.0
2017-03-30 10:45:00,39.44,39.45,39.43,39.45,52383.0,30.6805,30.6883,30.6727,30.6883,52383.0
2017-03-30 10:50:00,39.45,39.46,39.44,39.46,114689.0,30.6883,30.6961,30.6805,30.6961,114689.0
2017-03-30 10:55:00,39.46,39.47,39.44,39.47,53164.0,30.6961,30.7038,30.6805,30.7038,53164.0
2017-03-30 11:00:00,39.47,39.48,39.46,39.47,41201.0,30.7038,30.7116,30.6961,30.7038,41201.0
2017-03-30 11:05:00,39.47,39.47,39.45,39.47,90753.0,30.7038,30.7038,30.6883,30.7038,90753.0
2017-03-30 11:10:00,39.47,39.47,39.45,39.46,110259.0,30.7038,30.7038,30.6883,30.6961,110259.0
2017-03-30 11:15:00,39.46,39.47,39.45,39.47,30658.0,30.6961,30.7038,30.6883,30.7038,30658.0
2017-03-30 11:20:00,39.47,39.47,39.45,39.46,37709.0,30.7038,30.7038,30.6883,30.6961,37709.0
2017-03-30 11:25:00,39.46,39.47,39.45,39.46,42464.0,30.6961,30.7038,30.6883,30.6961,42464.0
2017-03-30 11:30:00,39.47,39.48,39.45,39.46,54027.0,30.7038,30.7116,30.6883,30.6961,54027.0
2017-03-30 11:35:00,39.46,39.46,39.44,39.44,47277.0,30.6961,30.6961,30.6805,30.6805,47277.0
2017-03-30 11:40:00,39.44,39.45,39.43,39.44,68803.0,30.6805,30.6883,30.6727,30.6805,68803.0
2017-03-30 11:45:00,39.44,39.45,39.43,39.45,52771.0,30.6805,30.6883,30.6727,30.6883,52771.0
2017-03-30 11:50:00,39.45,39.45,39.43,39.45,45766.0,30.6883,30.6883,30.6727,30.6883,45766.0
2017-03-30 11:55:00,39.45,39.45,39.42,39.43,35488.0,30.6883,30.6883,30.6649,30.6727,35488.0
2017-03-30 12:00:00,39.43,39.43,39.42,39.43,46065.0,30.6727,30.6727,30.6649,30.6727,46065.0
2017-03-30 12:05:00,39.42,39.43,39.42,39.43,23682.0,30.6649,30.6727,30.6649,30.6727,23682.0
2017-03-30 12:10:00,39.43,39.43,39.41,39.41,42113.0,30.6727,30.6727,30.6572,30.6572,42113.0
2017-03-30 12:15:00,39.41,39.43,39.41,39.42,57963.0,30.6572,30.6727,30.6572,30.6649,57963.0
2017-03-30 12:20:00,39.43,39.44,39.42,39.43,78530.0,30.6727,30.6805,30.6649,30.6727,78530.0
2017-03-30 12:25:00,39.42,39.44,39.42,39.44,17551.0,30.6649,30.6805,30.6649,30.6805,17551.0
2017-03-30 12:30:00,39.44,39.44,39.43,39.44,29563.0,30.6805,30.6805,30.6727,30.6805,29563.0
2017-03-30 12:35:00,39.44,39.44,39.4,39.41,71302.0,30.6805,30.6805,30.6494,30.6572,71302.0
2017-03-30 12:40:00,39.41,39.41,39.4,39.41,38582.0,30.6572,30.6572,30.6494,30.6572,38582.0
2017-03-30 12:45:00,39.41,39.42,39.4,39.4,29266.0,30.6572,30.6649,30.6494,30.6494,29266.0
2017-03-30 12:50:00,39.41,39.42,39.39,39.39,23729.0,30.6572,30.6649,30.6416,30.6416,23729.0
2017-03-30 12:55:00,39.4,39.4,39.36,39.36,52653.0,30.6494,30.6494,30.6183,30.6183,52653.0
2017-03-30 13:00:00,39.37,39.37,39.36,39.36,43625.0,30.626,30.626,30.6183,30.6183,43625.0
2017-03-30 13:05:00,39.36,39.37,39.35,39.36,45961.0,30.6183,30.626,30.6105,30.6183,45961.0
2017-03-30 13:10:00,39.37,39.38,39.36,39.38,23752.0,30.626,30.6338,30.6183,30.6338,23752.0
2017-03-30 13:15:00,39.38,39.38,39.37,39.37,28035.0,30.6338,30.6338,30.626,30.626,28035.0
2017-03-30 13:20:00,39.38,39.39,39.36,39.39,27513.0,30.6338,30.6416,30.6183,30.6416,27513.0
2017-03-30 13:25:00,39.39,39.39,39.37,39.38,41482.0,30.6416,30.6416,30.626,30.6338,41482.0
2017-03-30 13:30:00,39.38,39.38,39.36,39.37,51670.0,30.6338,30.6338,30.6183,30.626,51670.0
2017-03-30 13:35:00,39.37,39.39,39.37,39.39,23083.0,30.626,30.6416,30.626,30.6416,23083.0
2017-03-30 13:40:00,39.39,39.39,39.37,39.38,70389.0,30.6416,30.6416,30.626,30.6338,70389.0
2017-03-30 13:45:00,39.38,39.39,39.37,39.38,21506.0,30.6338,30.6416,30.626,30.6338,21506.0
2017-03-30 13:50:00,39.38,39.38,39.37,39.37,25064.0,30.6338,30.6338,30.626,30.626,25064.0
2017-03-30 13:55:00,39.37,39.38,39.36,39.37,18196.0,30.626,30.6338,30.6183,30.626,18196.0
2017-03-30 14:00:00,39.37,39.38,39.37,39.38,32312.0,30.626,30.6338,30.626,30.6338,32312.0
2017-03-30 14:05:00,39.38,39.38,39.36,39.38,42009.0,30.6338,30.6338,30.6183,30.6338,42009.0
2017-03-30 14:10:00,39.38,39.39,39.37,39.38,177124.0,30.6338,30.6416,30.626,30.6338,177124.0
2017-03-30 14:15:00,39.39,39.39,39.38,39.38,103750.0,30.6416,30.6416,30.6338,30.6338,103750.0
2017-03-30 14:20:00,39.38,39.38,39.37,39.38,9389.0,30.6338,30.6338,30.626,30.6338,9389.0
2017-03-30 14:25:00,39.38,39.4,39.37,39.39,60007.0,30.6338,30.6494,30.626,30.6416,60007.0
2017-03-30 14:30:00,39.39,39.39,39.38,39.39,30847.0,30.6416,30.6416,30.6338,30.6416,30847.0
2017-03-30 14:35:00,39.39,39.39,39.37,39.38,81602.0,30.6416,30.6416,30.626,30.6338,81602.0
2017-03-30 14:40:00,39.38,39.38,39.36,39.37,31912.0,30.6338,30.6338,30.6183,30.626,31912.0
2017-03-30 14:45:00,39.36,39.37,39.35,39.36,56522.0,30.6183,30.626,30.6105,30.6183,56522.0
2017-03-30 14:50:00,39.36,39.37,39.35,39.36,130632.0,30.6183,30.626,30.6105,30.6183,130632.0
2017-03-30 14:55:00,39.36,39.37,39.35,39.37,32488.0,30.6183,30.626,30.6105,30.626,32488.0
2017-03-30 15:00:00,39.37,39.37,39.36,39.37,65653.0,30.626,30.626,30.6183,30.626,65653.0
2017-03-30 15:05:00,39.37,39.37,39.35,39.36,44710.0,30.626,30.626,30.6105,30.6183,44710.0
2017-03-30 15:10:00,39.36,39.36,39.35,39.35,42662.0,30.6183,30.6183,30.6105,30.6105,42662.0
2017-03-30 15:15:00,39.36,39.36,39.35,39.36,35847.0,30.6183,30.6183,30.6105,30.6183,35847.0
2017-03-30 15:20:00,39.36,39.36,39.35,39.36,46572.0,30.6183,30.6183,30.6105,30.6183,46572.0
2017-03-30 15:25:00,39.35,39.36,39.34,39.35,105706.0,30.6105,30.6183,30.6027,30.6105,105706.0
2017-03-30 15:30:00,39.34,39.35,39.34,39.35,26086.0,30.6027,30.6105,30.6027,30.6105,26086.0
2017-03-30 15:35:00,39.34,39.35,39.34,39.34,36229.0,30.6027,30.6105,30.6027,30.6027,36229.0
2017-03-30 15:40:00,39.35,39.35,39.34,39.34,62998.0,30.6105,30.6105,30.6027,30.6027,62998.0
2017-03-30 15:45:00,39.35,39.35,39.33,39.33,110515.0,30.6105,30.6105,30.5949,30.5949,110515.0
2017-03-30 15:50:00,39.33,39.34,39.32,39.33,117476.0,30.5949,30.6027,30.5871,30.5949,117476.0
2017-03-30 15:55:00,39.32,39.36,39.32,39.35,354421.0,30.5871,30.6183,30.5871,30.6105,354421.0
2017-03-31 09:30:00,39.21,39.22,39.17,39.19,113111.0,30.5016,30.5094,30.4705,30.486,113111.0
2017-03-31 09:35:00,39.2,39.21,39.18,39.2,43197.0,30.4938,30.5016,30.4782,30.4938,43197.0
2017-03-31 09:40:00,39.2,39.21,39.19,39.2,31447.0,30.4938,30.5016,30.486,30.4938,31447.0
2017-03-31 09:45:00,39.2,39.23,39.2,39.21,69211.0,30.4938,30.5171,30.4938,30.5016,69211.0
2017-03-31 09:50:00,39.2,39.22,39.2,39.22,38440.0,30.4938,30.5094,30.4938,30.5094,38440.0
2017-03-31 09:55:00,39.22,39.23,39.2,39.2,76551.0,30.5094,30.5171,30.4938,30.4938,76551.0
2017-03-31 10:00:00,39.2,39.22,39.19,39.21,193844.0,30.4938,30.5094,30.486,30.5016,193844.0
2017-03-31 10:05:00,39.21,39.22,39.2,39.22,156940.0,30.5016,30.5094,30.4938,30.5094,156940.0
2017-03-31 10:10:00,39.21,39.21,39.19,39.2,74826.0,30.5016,30.5016,30.486,30.4938,74826.0
2017-03-31 10:15:00,39.2,39.21,39.18,39.19,65969.0,30.4938,30.5016,30.4782,30.486,65969.0
2017-03-31 10:20:00,39.19,39.19,39.17,39.19,66912.0,30.486,30.486,30.4705,30.486,66912.0
2017-03-31 10:25:00,39.19,39.19,39.17,39.18,50897.0,30.486,30.486,30.4705,30.4782,50897.0
2017-03-31 10:30:00,39.19,39.2,39.18,39.2,70184.0,30.486,30.4938,30.4782,30.4938,70184.0
2017-03-31 10:35:00,39.2,39.22,39.19,39.22,173277.0,30.4938,30.5094,30.486,30.5094,173277.0
2017-03-31 10:40:00,39.22,39.23,39.21,39.22,47620.0,30.5094,30.5171,30.5016,30.5094,47620.0
2017-03-31 10:45:00,39.22,39.24,39.21,39.24,34364.0,30.5094,30.5249,30.5016,30.5249,34364.0
2017-03-31 10:50:00,39.24,39.25,39.24,39.24,13658.0,30.5249,30.5327,30.5249,30.5249,13658.0
2017-03-31 10:55:00,39.25,39.27,39.24,39.26,68853.0,30.5327,30.5483,30.5249,30.5405,68853.0
2017-03-31 11:00:00,39.25,39.27,39.24,39.24,38471.0,30.5327,30.5483,30.5249,30.5249,38471.0
2017-03-31 11:05:00,39.24,39.25,39.23,39.25,53807.0,30.5249,30.5327,30.5171,30.5327,53807.0
2017-03-31 11:10:00,39.25,39.3,39.24,39.3,77365.0,30.5327,30.5716,30.5249,30.5716,77365.0
2017-03-31 11:15:00,39.29,39.3,39.27,39.3,44077.0,30.5638,30.5716,30.5483,30.5716,44077.0
2017-03-31 11:20:00,39.3,39.31,39.28,39.3,98771.0,30.5716,30.5794,30.556,30.5716,98771.0
2017-03-31 11:25:00,39.3,39.31,39.28,39.29,163068.0,30.5716,30.5794,30.556,30.5638,163068.0
2017-03-31 11:30:00,39.29,39.3,39.26,39.29,126226.0,30.5638,30.5716,30.5405,30.5638,126226.0
2017-03-31 11:35:00,39.28,39.3,39.28,39.3,347665.0,30.556,30.5716,30.556,30.5716,347665.0
2017-03-31 11:40:00,39.3,39.3,39.28,39.29,140763.0,30.5716,30.5716,30.556,30.5638,140763.0
2017-03-31 11:45:00,39.3,39.3,39.28,39.3,45644.0,30.5716,30.5716,30.556,30.5716,45644.0
2017-03-31 11:50:00,39.3,39.3,39.29,39.29,58004.0,30.5716,30.5716,30.5638,30.5638,58004.0
2017-03-31 11:55:00,39.29,39.3,39.28,39.29,38212.0,30.5638,30.5716,30.556,30.5638,38212.0
2017-03-31 12:00:00,39.29,39.31,39.29,39.31,22827.0,30.5638,30.5794,30.5638,30.5794,22827.0
2017-03-31 12:05:00,39.31,39.31,39.3,39.3,16347.0,30.5794,30.5794,30.5716,30.5716,16347.0
2017-03-31 12:10:00,39.3,39.31,39.3,39.31,42321.0,30.5716,30.5794,30.5716,30.5794,42321.0
2017-03-31 12:15:00,39.31,39.33,39.3,39.32,43949.0,30.5794,30.5949,30.5716,30.5871,43949.0
2017-03-31 12:20:00,39.33,39.34,39.32,39.34,26763.0,30.5949,30.6027,30.5871,30.6027,26763.0
2017-03-31 12:25:00,39.34,39.35,39.33,39.33,78180.0,30.6027,30.6105,30.5949,30.5949,78180.0
2017-03-31 12:30:00,39.33,39.34,39.33,39.34,22937.0,30.5949,30.6027,30.5949,30.6027,22937.0
2017-03-31 12:35:00,39.34,39.34,39.33,39.34,110795.0,30.6027,30.6027,30.5949,30.6027,110795.0
2017-03-31 12:40:00,39.34,39.36,39.34,39.36,138923.0,30.6027,30.6183,30.6027,30.6183,138923.0
2017-03-31 12:45:00,39.36,39.36,39.34,39.34,127068.0,30.6183,30.6183,30.6027,30.6027,127068.0
2017-03-31 12:50:00,39.35,39.35,39.33,39.34,45383.0,30.6105,30.6105,30.5949,30.6027,45383.0
2017-03-31 12:55:00,39.34,39.35,39.33,39.34,24050.0,30.6027,30.6105,30.5949,30.6027,24050.0
2017-03-31 13:00:00,39.34,39.35,39.32,39.33,24710.0,30.6027,30.6105,30.5871,30.5949,24710.0
2017-03-31 13:05:00,39.33,39.34,39.32,39.34,40967.0,30.5949,30.6027,30.5871,30.6027,40967.0
2017-03-31 13:10:00,39.33,39.34,39.33,39.34,29831.0,30.5949,30.6027,30.5949,30.6027,29831.0
2017-03-31 13:15:00,39.34,39.35,39.33,39.34,54836.0,30.6027,30.6105,30.5949,30.6027,54836.0
2017-03-31 13:20:00,39.34,39.35,39.33,39.34,90112.0,30.6027,30.6105,30.5949,30.6027,90112.0
2017-03-31 13:25:00,39.33,39.36,39.33,39.36,67323.0,30.5949,30.6183,30.5949,30.6183,67323.0
2017-03-31 13:30:00,39.36,39.36,39.35,39.35,70727.0,30.6183,30.6183,30.6105,30.6105,70727.0
2017-03-31 13:35:00,39.35,39.36,39.34,39.35,35154.0,30.6105,30.6183,30.6027,30.6105,35154.0
2017-03-31 13:40:00,39.35,39.35,39.33,39.33,60639.0,30.6105,30.6105,30.5949,30.5949,60639.0
2017-03-31 13:45:00,39.34,39.36,39.33,39.35,1646701.0,30.6027,30.6183,30.5949,30.6105,1646701.0
2017-03-31 13:50:00,39.34,39.35,39.34,39.34,24418.0,30.6027,30.6105,30.6027,30.6027,24418.0
2017-03-31 13:55:00,39.34,39.35,39.33,39.33,289227.0,30.6027,30.6105,30.5949,30.5949,289227.0
2017-03-31 14:00:00,39.32,39.33,39.3,39.3,47102.0,30.5871,30.5949,30.5716,30.5716,47102.0
2017-03-31 14:05:00,39.3,39.31,39.3,39.31,43079.0,30.5716,30.5794,30.5716,30.5794,43079.0
2017-03-31 14:10:00,39.31,39.32,39.29,39.31,193291.0,30.5794,30.5871,30.5638,30.5794,193291.0
2017-03-31 14:15:00,39.31,39.33,39.31,39.32,99515.0,30.5794,30.5949,30.5794,30.5871,99515.0
2017-03-31 14:20:00,39.33,39.34,39.32,39.34,46203.0,30.5949,30.6027,30.5871,30.6027,46203.0
2017-03-31 14:25:00,39.33,39.34,39.32,39.32,25726.0,30.5949,30.6027,30.5871,30.5871,25726.0
2017-03-31 14:30:00,39.32,39.34,39.32,39.34,23932.0,30.5871,30.6027,30.5871,30.6027,23932.0
2017-03-31 14:35:00,39.34,39.35,39.33,39.34,58926.0,30.6027,30.6105,30.5949,30.6027,58926.0
2017-03-31 14:40:00,39.33,39.34,39.32,39.32,44117.0,30.5949,30.6027,30.5871,30.5871,44117.0
2017-03-31 14:45:00,39.32,39.33,39.31,39.32,76532.0,30.5871,30.5949,30.5794,30.5871,76532.0
2017-03-31 14:50:00,39.32,39.33,39.32,39.32,46547.0,30.5871,30.5949,30.5871,30.5871,46547.0
2017-03-31 14:55:00,39.32,39.33,39.32,39.33,29348.0,30.5871,30.5949,30.5871,30.5949,29348.0
2017-03-31 15:00:00,39.33,39.34,39.32,39.33,78033.0,30.5949,30.6027,30.5871,30.5949,78033.0
2017-03-31 15:05:00,39.33,39.34,39.32,39.33,60185.0,30.5949,30.6027,30.5871,30.5949,60185.0
2017-03-31 15:10:00,39.33,39.33,39.32,39.33,60330.0,30.5949,30.5949,30.5871,30.5949,60330.0
2017-03-31 15:15:00,39.32,39.34,39.32,39.33,284375.0,30.5871,30.6027,30.5871,30.5949,284375.0
2017-03-31 15:20:00,39.33,39.33,39.32,39.33,29853.0,30.5949,30.5949,30.5871,30.5949,29853.0
2017-03-31 15:25:00,39.32,39.34,39.32,39.33,140629.0,30.5871,30.6027,30.5871,30.5949,140629.0
2017-03-31 15:30:00,39.33,39.36,39.32,39.35,147188.0,30.5949,30.6183,30.5871,30.6105,147188.0
2017-03-31 15:35:00,39.36,39.36,39.33,39.34,157022.0,30.6183,30.6183,30.5949,30.6027,157022.0
2017-03-31 15:40:00,39.34,39.34,39.32,39.32,99385.0,30.6027,30.6027,30.5871,30.5871,99385.0
2017-03-31 15:45:00,39.32,39.33,39.29,39.3,219114.0,30.5871,30.5949,30.5638,30.5716,219114.0
2017-03-31 15:50:00,39.3,39.31,39.29,39.3,212097.0,30.5716,30.5794,30.5638,30.5716,212097.0
2017-03-31 15:55:00,39.3,39.31,39.28,39.3,895488.0,30.5716,30.5794,30.556,30.5716,895488.0
2017-04-03 09:30:00,39.24,39.28,39.23,39.27,183597.0,30.5249,30.556,30.5171,30.5483,183597.0
2017-04-03 09:35:00,39.28,39.28,39.25,39.25,57195.0,30.556,30.556,30.5327,30.5327,57195.0
2017-04-03 09:40:00,39.25,39.26,39.24,39.25,46357.0,30.5327,30.5405,30.5249,30.5327,46357.0
2017-04-03 09:45:00,39.25,39.26,39.23,39.23,31700.0,30.5327,30.5405,30.5171,30.5171,31700.0
2017-04-03 09:50:00,39.24,39.24,39.22,39.22,45400.0,30.5249,30.5249,30.5094,30.5094,45400.0
2017-04-03 09:55:00,39.23,39.23,39.2,39.2,29466.0,30.5171,30.5171,30.4938,30.4938,29466.0
2017-04-03 10:00:00,39.2,39.21,39.18,39.2,95755.0,30.4938,30.5016,30.4782,30.4938,95755.0
2017-04-03 10:05:00,39.2,39.2,39.16,39.2,116016.0,30.4938,30.4938,30.4627,30.4938,116016.0
2017-04-03 10:10:00,39.19,39.21,39.17,39.2,277489.0,30.486,30.5016,30.4705,30.4938,277489.0
2017-04-03 10:15:00,39.2,39.21,39.19,39.2,85014.0,30.4938,30.5016,30.486,30.4938,85014.0
2017-04-03 10:20:00,39.21,39.22,39.2,39.21,1281602.0,30.5016,30.5094,30.4938,30.5016,1281602.0
2017-04-03 10:25:00,39.22,39.23,39.21,39.22,97073.0,30.5094,30.5171,30.5016,30.5094,97073.0
2017-04-03 10:30:00,39.22,39.24,39.2,39.21,108992.0,30.5094,30.5249,30.4938,30.5016,108992.0
2017-04-03 10:35:00,39.21,39.22,39.2,39.21,105308.0,30.5016,30.5094,30.4938,30.5016,105308.0
2017-04-03 10:40:00,39.21,39.22,39.2,39.22,262855.0,30.5016,30.5094,30.4938,30.5094,262855.0
2017-04-03 10:45:00,39.22,39.23,39.2,39.21,108475.0,30.5094,30.5171,30.4938,30.5016,108475.0
2017-04-03 10:50:00,39.21,39.21,39.14,39.15,173919.0,30.5016,30.5016,30.4471,30.4549,173919.0
2017-04-03 10:55:00,39.15,39.15,39.09,39.1,201865.0,30.4549,30.4549,30.4082,30.416,201865.0
2017-04-03 11:00:00,39.1,39.1,39.08,39.09,100066.0,30.416,30.416,30.4005,30.4082,100066.0
2017-04-03 11:05:00,39.08,39.09,39.04,39.06,164281.0,30.4005,30.4082,30.3693,30.3849,164281.0
2017-04-03 11:10:00,39.06,39.08,39.06,39.08,50396.0,30.3849,30.4005,30.3849,30.4005,50396.0
2017-04-03 11:15:00,39.07,39.09,39.06,39.06,44271.0,30.3927,30.4082,30.3849,30.3849,44271.0
2017-04-03 11:20:00,39.06,39.08,39.04,39.08,70796.0,30.3849,30.4005,30.3693,30.4005,70796.0
2017-04-03 11:25:00,39.08,39.1,39.07,39.09,153791.0,30.4005,30.416,30.3927,30.4082,153791.0
2017-04-03 11:30:00,39.1,39.1,39.06,39.07,60489.0,30.416,30.416,30.3849,30.3927,60489.0
2017-04-03 11:35:00,39.07,39.07,39.05,39.06,53603.0,30.3927,30.3927,30.3771,30.3849,53603.0
2017-04-03 11:40:00,39.07,39.08,39.06,39.07,38763.0,30.3927,30.4005,30.3849,30.3927,38763.0
2017-04-03 11:45:00,39.07,39.08,39.04,39.05,90636.0,30.3927,30.4005,30.3693,30.3771,90636.0
2017-04-03 11:50:00,39.05,39.06,39.04,39.04,55179.0,30.3771,30.3849,30.3693,30.3693,55179.0
2017-04-03 11:55:00,39.05,39.05,39.02,39.03,298059.0,30.3771,30.3771,30.3538,30.3616,298059.0
2017-04-03 12:00:00,39.03,39.03,38.97,38.99,151089.0,30.3616,30.3616,30.3149,30.3304,151089.0
2017-04-03 12:05:00,38.99,39.02,38.99,39.01,53807.0,30.3304,30.3538,30.3304,30.346,53807.0
2017-04-03 12:10:00,39.01,39.04,39.0,39.02,175751.0,30.346,30.3693,30.3382,30.3538,175751.0
2017-04-03 12:15:00,39.04,39.05,39.03,39.05,28143.0,30.3693,30.3771,30.3616,30.3771,28143.0
2017-04-03 12:20:00,39.05,39.06,39.04,39.06,87781.0,30.3771,30.3849,30.3693,30.3849,87781.0
2017-04-03 12:25:00,39.05,39.08,39.05,39.07,110075.0,30.3771,30.4005,30.3771,30.3927,110075.0
2017-04-03 12:30:00,39.07,39.07,39.06,39.07,83319.0,30.3927,30.3927,30.3849,30.3927,83319.0
2017-04-03 12:35:00,39.07,39.08,39.06,39.07,94481.0,30.3927,30.4005,30.3849,30.3927,94481.0
2017-04-03 12:40:00,39.06,39.08,39.06,39.08,91196.0,30.3849,30.4005,30.3849,30.4005,91196.0
2017-04-03 12:45:00,39.08,39.1,39.07,39.1,64307.0,30.4005,30.416,30.3927,30.416,64307.0
2017-04-03 12:50:00,39.09,39.1,39.07,39.09,60020.0,30.4082,30.416,30.3927,30.4082,60020.0
2017-04-03 12:55:00,39.09,39.1,39.08,39.09,168783.0,30.4082,30.416,30.4005,30.4082,168783.0
2017-04-03 13:00:00,39.09,39.11,39.08,39.11,98998.0,30.4082,30.4238,30.4005,30.4238,98998.0
2017-04-03 13:05:00,39.11,39.12,39.09,39.09,38550.0,30.4238,30.4316,30.4082,30.4082,38550.0
2017-04-03 13:10:00,39.09,39.12,39.09,39.11,124961.0,30.4082,30.4316,30.4082,30.4238,124961.0
2017-04-03 13:15:00,39.11,39.12,39.1,39.11,31223.0,30.4238,30.4316,30.416,30.4238,31223.0
2017-04-03 13:20:00,39.12,39.13,39.11,39.12,83357.0,30.4316,30.4393,30.4238,30.4316,83357.0
2017-04-03 13:25:00,39.12,39.12,39.1,39.11,11031.0,30.4316,30.4316,30.416,30.4238,11031.0
2017-04-03 13:30:00,39.1,39.11,39.1,39.11,37194.0,30.416,30.4238,30.416,30.4238,37194.0
2017-04-03 13:35:00,39.11,39.11,39.09,39.09,21020.0,30.4238,30.4238,30.4082,30.4082,21020.0
2017-04-03 13:40:00,39.09,39.1,39.08,39.08,32245.0,30.4082,30.416,30.4005,30.4005,32245.0
2017-04-03 13:45:00,39.09,39.11,39.08,39.1,53870.0,30.4082,30.4238,30.4005,30.416,53870.0
2017-04-03 13:50:00,39.09,39.11,39.09,39.09,124573.0,30.4082,30.4238,30.4082,30.4082,124573.0
2017-04-03 13:55:00,39.09,39.1,39.09,39.1,20367.0,30.4082,30.416,30.4082,30.416,20367.0
2017-04-03 14:00:00,39.1,39.11,39.09,39.11,50887.0,30.416,30.4238,30.4082,30.4238,50887.0
2017-04-03 14:05:00,39.11,39.11,39.09,39.1,70288.0,30.4238,30.4238,30.4082,30.416,70288.0
2017-04-03 14:10:00,39.11,39.11,39.09,39.11,50265.0,30.4238,30.4238,30.4082,30.4238,50265.0
2017-04-03 14:15:00,39.11,39.11,39.09,39.09,272817.0,30.4238,30.4238,30.4082,30.4082,272817.0
2017-04-03 14:20:00,39.09,39.11,39.09,39.1,128606.0,30.4082,30.4238,30.4082,30.416,128606.0
2017-04-03 14:25:00,39.1,39.13,39.1,39.12,363745.0,30.416,30.4393,30.416,30.4316,363745.0
2017-04-03 14:30:00,39.12,39.13,39.11,39.13,146482.0,30.4316,30.4393,30.4238,30.4393,146482.0
2017-04-03 14:35:00,39.13,39.14,39.12,39.13,149278.0,30.4393,30.4471,30.4316,30.4393,149278.0
2017-04-03 14:40:00,39.13,39.17,39.12,39.17,168026.0,30.4393,30.4705,30.4316,30.4705,168026.0
2017-04-03 14:45:00,39.16,39.18,39.16,39.17,92617.0,30.4627,30.4782,30.4627,30.4705,92617.0
2017-04-03 14:50:00,39.16,39.17,39.16,39.16,80151.0,30.4627,30.4705,30.4627,30.4627,80151.0
2017-04-03 14:55:00,39.17,39.17,39.16,39.16,45067.0,30.4705,30.4705,30.4627,30.4627,45067.0
2017-04-03 15:00:00,39.16,39.18,39.16,39.16,69636.0,30.4627,30.4782,30.4627,30.4627,69636.0
2017-04-03 15:05:00,39.17,39.17,39.15,39.16,100792.0,30.4705,30.4705,30.4549,30.4627,100792.0
2017-04-03 15:10:00,39.17,39.2,39.16,39.19,292012.0,30.4705,30.4938,30.4627,30.486,292012.0
2017-04-03 15:15:00,39.18,39.19,39.18,39.19,111759.0,30.4782,30.486,30.4782,30.486,111759.0
2017-04-03 15:20:00,39.18,39.2,39.18,39.2,74290.0,30.4782,30.4938,30.4782,30.4938,74290.0
2017-04-03 15:25:00,39.19,39.2,39.18,39.19,71434.0,30.486,30.4938,30.4782,30.486,71434.0
2017-04-03 15:30:00,39.19,39.2,39.18,39.2,153239.0,30.486,30.4938,30.4782,30.4938,153239.0
2017-04-03 15:35:00,39.19,39.21,39.19,39.21,198210.0,30.486,30.5016,30.486,30.5016,198210.0
2017-04-03 15:40:00,39.21,39.23,39.2,39.22,378113.0,30.5016,30.5171,30.4938,30.5094,378113.0
2017-04-03 15:45:00,39.22,39.23,39.21,39.23,212885.0,30.5094,30.5171,30.5016,30.5171,212885.0
2017-04-03 15:50:00,39.22,39.24,39.22,39.24,343638.0,30.5094,30.5249,30.5094,30.5249,343638.0
2017-04-03 15:55:00,39.24,39.26,39.23,39.26,851901.0,30.5249,30.5405,30.5171,30.5405,851901.0
2017-04-04 09:30:00,39.08,39.1,39.06,39.08,175144.0,30.4005,30.416,30.3849,30.4005,175144.0
2017-04-04 09:35:00,39.08,39.1,39.05,39.05,51231.0,30.4005,30.416,30.3771,30.3771,51231.0
2017-04-04 09:40:00,39.05,39.09,39.05,39.09,105251.0,30.3771,30.4082,30.3771,30.4082,105251.0
2017-04-04 09:45:00,39.09,39.09,39.07,39.07,33559.0,30.4082,30.4082,30.3927,30.3927,33559.0
2017-04-04 09:50:00,39.07,39.08,39.05,39.06,25738.0,30.3927,30.4005,30.3771,30.3849,25738.0
2017-04-04 09:55:00,39.05,39.07,39.05,39.07,18954.0,30.3771,30.3927,30.3771,30.3927,18954.0
2017-04-04 10:00:00,39.07,39.08,39.03,39.04,83846.0,30.3927,30.4005,30.3616,30.3693,83846.0
2017-04-04 10:05:00,39.04,39.05,39.02,39.03,141832.0,30.3693,30.3771,30.3538,30.3616,141832.0
2017-04-04 10:10:00,39.03,39.04,39.02,39.04,129294.0,30.3616,30.3693,30.3538,30.3693,129294.0
2017-04-04 10:15:00,39.04,39.05,39.03,39.04,69756.0,30.3693,30.3771,30.3616,30.3693,69756.0
2017-04-04 10:20:00,39.04,39.07,39.03,39.06,50688.0,30.3693,30.3927,30.3616,30.3849,50688.0
2017-04-04 10:25:00,39.06,39.07,39.05,39.06,118637.0,30.3849,30.3927,30.3771,30.3849,118637.0
2017-04-04 10:30:00,39.06,39.1,39.05,39.09,75812.0,30.3849,30.416,30.3771,30.4082,75812.0
2017-04-04 10:35:00,39.1,39.12,39.09,39.1,168905.0,30.416,30.4316,30.4082,30.416,168905.0
2017-04-04 10:40:00,39.1,39.12,39.1,39.1,71111.0,30.416,30.4316,30.416,30.416,71111.0
2017-04-04 10:45:00,39.1,39.1,39.08,39.08,47697.0,30.416,30.416,30.4005,30.4005,47697.0
2017-04-04 10:50:00,39.09,39.1,39.08,39.1,19144.0,30.4082,30.416,30.4005,30.416,19144.0
2017-04-04 10:55:00,39.1,39.11,39.08,39.11,27195.0,30.416,30.4238,30.4005,30.4238,27195.0
2017-04-04 11:00:00,39.11,39.12,39.09,39.12,41273.0,30.4238,30.4316,30.4082,30.4316,41273.0
2017-04-04 11:05:00,39.12,39.13,39.11,39.13,36324.0,30.4316,30.4393,30.4238,30.4393,36324.0
2017-04-04 11:10:00,39.13,39.14,39.11,39.12,51500.0,30.4393,30.4471,30.4238,30.4316,51500.0
2017-04-04 11:15:00,39.12,39.13,39.12,39.13,171471.0,30.4316,30.4393,30.4316,30.4393,171471.0
2017-04-04 11:20:00,39.13,39.15,39.13,39.14,58566.0,30.4393,30.4549,30.4393,30.4471,58566.0
2017-04-04 11:25:00,39.15,39.17,39.14,39.15,99524.0,30.4549,30.4705,30.4471,30.4549,99524.0
2017-04-04 11:30:00,39.15,39.16,39.14,39.15,36098.0,30.4549,30.4627,30.4471,30.4549,36098.0
2017-04-04 11:35:00,39.15,39.17,39.15,39.17,32435.0,30.4549,30.4705,30.4549,30.4705,32435.0
2017-04-04 11:40:00,39.17,39.18,39.16,39.16,130791.0,30.4705,30.4782,30.4627,30.4627,130791.0
2017-04-04 11:45:00,39.17,39.21,39.17,39.21,90139.0,30.4705,30.5016,30.4705,30.5016,90139.0
2017-04-04 11:50:00,39.2,39.21,39.18,39.19,89732.0,30.4938,30.5016,30.4782,30.486,89732.0
2017-04-04 11:55:00,39.19,39.19,39.18,39.18,54365.0,30.486,30.486,30.4782,30.4782,54365.0
2017-04-04 12:00:00,39.18,39.18,39.16,39.16,71430.0,30.4782,30.4782,30.4627,30.4627,71430.0
2017-04-04 12:05:00,39.16,39.18,39.16,39.16,44479.0,30.4627,30.4782,30.4627,30.4627,44479.0
2017-04-04 12:10:00,39.17,39.18,39.16,39.18,56296.0,30.4705,30.4782,30.4627,30.4782,56296.0
2017-04-04 12:15:00,39.18,39.19,39.17,39.19,107639.0,30.4782,30.486,30.4705,30.486,107639.0
2017-04-04 12:20:00,39.19,39.19,39.15,39.16,156316.0,30.486,30.486,30.4549,30.4627,156316.0
2017-04-04 12:25:00,39.16,39.17,39.15,39.16,151284.0,30.4627,30.4705,30.4549,30.4627,151284.0
2017-04-04 12:30:00,39.17,39.17,39.16,39.16,25057.0,30.4705,30.4705,30.4627,30.4627,25057.0
2017-04-04 12:35:00,39.17,39.18,39.16,39.17,38304.0,30.4705,30.4782,30.4627,30.4705,38304.0
2017-04-04 12:40:00,39.17,39.18,39.16,39.17,39713.0,30.4705,30.4782,30.4627,30.4705,39713.0
2017-04-04 12:45:00,39.17,39.17,39.15,39.16,41817.0,30.4705,30.4705,30.4549,30.4627,41817.0
2017-04-04 12:50:00,39.16,39.16,39.14,39.16,48414.0,30.4627,30.4627,30.4471,30.4627,48414.0
2017-04-04 12:55:00,39.15,39.16,39.14,39.14,19268.0,30.4549,30.4627,30.4471,30.4471,19268.0
2017-04-04 13:00:00,39.15,39.15,39.14,39.15,11958.0,30.4549,30.4549,30.4471,30.4549,11958.0
2017-04-04 13:05:00,39.15,39.15,39.14,39.15,38691.0,30.4549,30.4549,30.4471,30.4549,38691.0
2017-04-04 13:10:00,39.15,39.16,39.15,39.16,37857.0,30.4549,30.4627,30.4549,30.4627,37857.0
2017-04-04 13:15:00,39.16,39.17,39.15,39.16,73179.0,30.4627,30.4705,30.4549,30.4627,73179.0
2017-04-04 13:20:00,39.16,39.17,39.16,39.16,13092.0,30.4627,30.4705,30.4627,30.4627,13092.0
2017-04-04 13:25:00,39.16,39.17,39.14,39.15,25079.0,30.4627,30.4705,30.4471,30.4549,25079.0
2017-04-04 13:30:00,39.15,39.15,39.14,39.15,16856.0,30.4549,30.4549,30.4471,30.4549,16856.0
2017-04-04 13:35:00,39.16,39.17,39.15,39.17,40002.0,30.4627,30.4705,30.4549,30.4705,40002.0
2017-04-04 13:40:00,39.16,39.18,39.16,39.16,223731.0,30.4627,30.4782,30.4627,30.4627,223731.0
2017-04-04 13:45:00,39.16,39.17,39.16,39.16,55122.0,30.4627,30.4705,30.4627,30.4627,55122.0
2017-04-04 13:50:00,39.17,39.18,39.16,39.18,74983.0,30.4705,30.4782,30.4627,30.4782,74983.0
2017-04-04 13:55:00,39.18,39.19,39.17,39.19,165998.0,30.4782,30.486,30.4705,30.486,165998.0
2017-04-04 14:00:00,39.19,39.19,39.18,39.18,39580.0,30.486,30.486,30.4782,30.4782,39580.0
2017-04-04 14:05:00,39.19,39.19,39.18,39.19,118472.0,30.486,30.486,30.4782,30.486,118472.0
2017-04-04 14:10:00,39.19,39.2,39.18,39.19,114266.0,30.486,30.4938,30.4782,30.486,114266.0
2017-04-04 14:15:00,39.18,39.2,39.18,39.2,78614.0,30.4782,30.4938,30.4782,30.4938,78614.0
2017-04-04 14:20:00,39.19,39.2,39.18,39.2,94147.0,30.486,30.4938,30.4782,30.4938,94147.0
2017-04-04 14:25:00,39.2,39.21,39.19,39.2,128998.0,30.4938,30.5016,30.486,30.4938,128998.0
2017-04-04 14:30:00,39.2,39.21,39.19,39.21,33801.0,30.4938,30.5016,30.486,30.5016,33801.0
2017-04-04 14:35:00,39.21,39.21,39.19,39.2,56251.0,30.5016,30.5016,30.486,30.4938,56251.0
2017-04-04 14:40:00,39.2,39.21,39.19,39.21,43905.0,30.4938,30.5016,30.486,30.5016,43905.0
2017-04-04 14:45:00,39.2,39.21,39.19,39.2,89798.0,30.4938,30.5016,30.486,30.4938,89798.0
2017-04-04 14:50:00,39.21,39.21,39.2,39.2,30805.0,30.5016,30.5016,30.4938,30.4938,30805.0
2017-04-04 14:55:00,39.2,39.21,39.19,39.2,112212.0,30.4938,30.5016,30.486,30.4938,112212.0
2017-04-04 15:00:00,39.2,39.21,39.19,39.21,151813.0,30.4938,30.5016,30.486,30.5016,151813.0
2017-04-04 15:05:00,39.21,39.21,39.19,39.19,33065.0,30.5016,30.5016,30.486,30.486,33065.0
2017-04-04 15:10:00,39.2,39.2,39.19,39.19,102421.0,30.4938,30.4938,30.486,30.486,102421.0
2017-04-04 15:15:00,39.2,39.2,39.19,39.2,42229.0,30.4938,30.4938,30.486,30.4938,42229.0
2017-04-04 15:20:00,39.2,39.2,39.18,39.19,37871.0,30.4938,30.4938,30.4782,30.486,37871.0
2017-04-04 15:25:00,39.19,39.19,39.18,39.19,38766.0,30.486,30.486,30.4782,30.486,38766.0
2017-04-04 15:30:00,39.19,39.2,39.18,39.2,69250.0,30.486,30.4938,30.4782,30.4938,69250.0
2017-04-04 15:35:00,39.2,39.21,39.19,39.21,133195.0,30.4938,30.5016,30.486,30.5016,133195.0
2017-04-04 15:40:00,39.2,39.21,39.2,39.21,140554.0,30.4938,30.5016,30.4938,30.5016,140554.0
2017-04-04 15:45:00,39.21,39.22,39.2,39.22,249051.0,30.5016,30.5094,30.4938,30.5094,249051.0
2017-04-04 15:50:00,39.22,39.23,39.21,39.23,441497.0,30.5094,30.5171,30.5016,30.5171,441497.0
2017-04-04 15:55:00,39.23,39.23,39.22,39.23,1227279.0,30.5171,30.5171,30.5094,30.5171,1227279.0
2017-04-05 09:30:00,39.22,39.24,39.19,39.23,165573.0,30.5094,30.5249,30.486,30.5171,165573.0
2017-04-05 09:35:00,39.23,39.24,39.21,39.22,66758.0,30.5171,30.5249,30.5016,30.5094,66758.0
2017-04-05 09:40:00,39.22,39.23,39.21,39.21,94502.0,30.5094,30.5171,30.5016,30.5016,94502.0
2017-04-05 09:45:00,39.21,39.25,39.21,39.24,79544.0,30.5016,30.5327,30.5016,30.5249,79544.0
2017-04-05 09:50:00,39.25,39.25,39.23,39.23,20098.0,30.5327,30.5327,30.5171,30.5171,20098.0
2017-04-05 09:55:00,39.24,39.25,39.23,39.25,154123.0,30.5249,30.5327,30.5171,30.5327,154123.0
2017-04-05 10:00:00,39.25,39.3,39.24,39.3,312118.0,30.5327,30.5716,30.5249,30.5716,312118.0
2017-04-05 10:05:00,39.31,39.32,39.28,39.29,77939.0,30.5794,30.5871,30.556,30.5638,77939.0
2017-04-05 10:10:00,39.29,39.3,39.28,39.29,75870.0,30.5638,30.5716,30.556,30.5638,75870.0
2017-04-05 10:15:00,39.3,39.3,39.28,39.3,165144.0,30.5716,30.5716,30.556,30.5716,165144.0
2017-04-05 10:20:00,39.29,39.32,39.29,39.29,113757.0,30.5638,30.5871,30.5638,30.5638,113757.0
2017-04-05 10:25:00,39.3,39.3,39.29,39.3,77023.0,30.5716,30.5716,30.5638,30.5716,77023.0
2017-04-05 10:30:00,39.29,39.29,39.25,39.27,133611.0,30.5638,30.5638,30.5327,30.5483,133611.0
2017-04-05 10:35:00,39.27,39.27,39.25,39.26,138040.0,30.5483,30.5483,30.5327,30.5405,138040.0
2017-04-05 10:40:00,39.26,39.28,39.26,39.27,56943.0,30.5405,30.556,30.5405,30.5483,56943.0
2017-04-05 10:45:00,39.28,39.29,39.26,39.27,111718.0,30.556,30.5638,30.5405,30.5483,111718.0
2017-04-05 10:50:00,39.27,39.27,39.25,39.27,47723.0,30.5483,30.5483,30.5327,30.5483,47723.0
2017-04-05 10:55:00,39.27,39.27,39.24,39.25,50523.0,30.5483,30.5483,30.5249,30.5327,50523.0
2017-04-05 11:00:00,39.25,39.26,39.23,39.23,36236.0,30.5327,30.5405,30.5171,30.5171,36236.0
2017-04-05 11:05:00,39.23,39.23,39.2,39.21,94483.0,30.5171,30.5171,30.4938,30.5016,94483.0
2017-04-05 11:10:00,39.2,39.23,39.2,39.22,34713.0,30.4938,30.5171,30.4938,30.5094,34713.0
2017-04-05 11:15:00,39.22,39.23,39.21,39.22,61648.0,30.5094,30.5171,30.5016,30.5094,61648.0
2017-04-05 11:20:00,39.21,39.22,39.18,39.2,52453.0,30.5016,30.5094,30.4782,30.4938,52453.0
2017-04-05 11:25:00,39.19,39.2,39.15,39.15,260741.0,30.486,30.4938,30.4549,30.4549,260741.0
2017-04-05 11:30:00,39.16,39.18,39.14,39.17,108859.0,30.4627,30.4782,30.4471,30.4705,108859.0
2017-04-05 11:35:00,39.17,39.18,39.16,39.18,96915.0,30.4705,30.4782,30.4627,30.4782,96915.0
2017-04-05 11:40:00,39.18,39.2,39.17,39.19,34317.0,30.4782,30.4938,30.4705,30.486,34317.0
2017-04-05 11:45:00,39.19,39.19,39.18,39.18,28322.0,30.486,30.486,30.4782,30.4782,28322.0
2017-04-05 11:50:00,39.19,39.19,39.18,39.19,43824.0,30.486,30.486,30.4782,30.486,43824.0
2017-04-05 11:55:00,39.18,39.19,39.18,39.19,88622.0,30.4782,30.486,30.4782,30.486,88622.0
2017-04-05 12:00:00,39.19,39.2,39.18,39.19,86058.0,30.486,30.4938,30.4782,30.486,86058.0
2017-04-05 12:05:00,39.19,39.19,39.18,39.19,89282.0,30.486,30.486,30.4782,30.486,89282.0
2017-04-05 12:10:00,39.18,39.19,39.18,39.19,29614.0,30.4782,30.486,30.4782,30.486,29614.0
2017-04-05 12:15:00,39.18,39.19,39.18,39.19,16582.0,30.4782,30.486,30.4782,30.486,16582.0
2017-04-05 12:20:00,39.19,39.2,39.18,39.2,52212.0,30.486,30.4938,30.4782,30.4938,52212.0
2017-04-05 12:25:00,39.2,39.2,39.19,39.19,35403.0,30.4938,30.4938,30.486,30.486,35403.0
2017-04-05 12:30:00,39.2,39.2,39.19,39.2,64479.0,30.4938,30.4938,30.486,30.4938,64479.0
2017-04-05 12:35:00,39.2,39.2,39.19,39.19,29010.0,30.4938,30.4938,30.486,30.486,29010.0
2017-04-05 12:40:00,39.19,39.2,39.19,39.19,43604.0,30.486,30.4938,30.486,30.486,43604.0
2017-04-05 12:45:00,39.2,39.2,39.19,39.2,33945.0,30.4938,30.4938,30.486,30.4938,33945.0
2017-04-05 12:50:00,39.2,39.2,39.19,39.2,28465.0,30.4938,30.4938,30.486,30.4938,28465.0
2017-04-05 12:55:00,39.19,39.2,39.18,39.19,161323.0,30.486,30.4938,30.4782,30.486,161323.0
2017-04-05 13:00:00,39.19,39.22,39.19,39.21,80149.0,30.486,30.5094,30.486,30.5016,80149.0
2017-04-05 13:05:00,39.22,39.23,39.21,39.22,276231.0,30.5094,30.5171,30.5016,30.5094,276231.0
2017-04-05 13:10:00,39.22,39.22,39.21,39.22,35141.0,30.5094,30.5094,30.5016,30.5094,35141.0
2017-04-05 13:15:00,39.22,39.22,39.2,39.21,25476.0,30.5094,30.5094,30.4938,30.5016,25476.0
2017-04-05 13:20:00,39.2,39.2,39.18,39.19,37528.0,30.4938,30.4938,30.4782,30.486,37528.0
2017-04-05 13:25:00,39.2,39.2,39.19,39.2,14636.0,30.4938,30.4938,30.486,30.4938,14636.0
2017-04-05 13:30:00,39.2,39.2,39.19,39.19,59930.0,30.4938,30.4938,30.486,30.486,59930.0
2017-04-05 13:35:00,39.2,39.2,39.19,39.2,46279.0,30.4938,30.4938,30.486,30.4938,46279.0
2017-04-05 13:40:00,39.2,39.2,39.18,39.19,74638.0,30.4938,30.4938,30.4782,30.486,74638.0
2017-04-05 13:45:00,39.19,39.2,39.18,39.19,34499.0,30.486,30.4938,30.4782,30.486,34499.0
2017-04-05 13:50:00,39.19,39.2,39.18,39.19,38469.0,30.486,30.4938,30.4782,30.486,38469.0
2017-04-05 13:55:00,39.19,39.2,39.18,39.2,17729.0,30.486,30.4938,30.4782,30.4938,17729.0
2017-04-05 14:00:00,39.19,39.21,39.12,39.16,289279.0,30.486,30.5016,30.4316,30.4627,289279.0
2017-04-05 14:05:00,39.16,39.18,39.15,39.17,63204.0,30.4627,30.4782,30.4549,30.4705,63204.0
2017-04-05 14:10:00,39.16,39.18,39.16,39.17,104291.0,30.4627,30.4782,30.4627,30.4705,104291.0
2017-04-05 14:15:00,39.16,39.19,39.15,39.17,84591.0,30.4627,30.486,30.4549,30.4705,84591.0
2017-04-05 14:20:00,39.18,39.2,39.17,39.17,39874.0,30.4782,30.4938,30.4705,30.4705,39874.0
2017-04-05 14:25:00,39.18,39.2,39.17,39.19,84931.0,30.4782,30.4938,30.4705,30.486,84931.0
2017-04-05 14:30:00,39.19,39.21,39.18,39.19,78720.0,30.486,30.5016,30.4782,30.486,78720.0
2017-04-05 14:35:00,39.19,39.2,39.17,39.18,251232.0,30.486,30.4938,30.4705,30.4782,251232.0
2017-04-05 14:40:00,39.18,39.19,39.17,39.19,72197.0,30.4782,30.486,30.4705,30.486,72197.0
2017-04-05 14:45:00,39.19,39.19,39.17,39.17,110559.0,30.486,30.486,30.4705,30.4705,110559.0
2017-04-05 14:50:00,39.18,39.18,39.14,39.15,82586.0,30.4782,30.4782,30.4471,30.4549,82586.0
2017-04-05 14:55:00,39.16,39.17,39.15,39.16,43557.0,30.4627,30.4705,30.4549,30.4627,43557.0
2017-04-05 15:00:00,39.16,39.19,39.15,39.18,70633.0,30.4627,30.486,30.4549,30.4782,70633.0
2017-04-05 15:05:00,39.18,39.18,39.16,39.16,52531.0,30.4782,30.4782,30.4627,30.4627,52531.0
2017-04-05 15:10:00,39.16,39.17,39.14,39.14,60888.0,30.4627,30.4705,30.4471,30.4471,60888.0
2017-04-05 15:15:00,39.14,39.15,39.13,39.14,53090.0,30.4471,30.4549,30.4393,30.4471,53090.0
2017-04-05 15:20:00,39.14,39.14,39.08,39.09,152909.0,30.4471,30.4471,30.4005,30.4082,152909.0
2017-04-05 15:25:00,39.09,39.11,39.06,39.1,257245.0,30.4082,30.4238,30.3849,30.416,257245.0
2017-04-05 15:30:00,39.1,39.1,39.03,39.05,215994.0,30.416,30.416,30.3616,30.3771,215994.0
2017-04-05 15:35:00,39.05,39.09,39.04,39.08,247195.0,30.3771,30.4082,30.3693,30.4005,247195.0
2017-04-05 15:40:00,39.08,39.1,39.07,39.09,431933.0,30.4005,30.416,30.3927,30.4082,431933.0
2017-04-05 15:45:00,39.08,39.09,39.04,39.05,502173.0,30.4005,30.4082,30.3693,30.3771,502173.0
2017-04-05 15:50:00,39.05,39.07,39.04,39.07,496121.0,30.3771,30.3927,30.3693,30.3927,496121.0
2017-04-05 15:55:00,39.07,39.07,39.02,39.02,1281207.0,30.3927,30.3927,30.3538,30.3538,1281207.0
2017-04-06 09:30:00,39.05,39.06,39.01,39.02,248839.0,30.3771,30.3849,30.346,30.3538,248839.0
2017-04-06 09:35:00,39.02,39.06,39.01,39.05,231553.0,30.3538,30.3849,30.346,30.3771,231553.0
2017-04-06 09:40:00,39.04,39.07,39.03,39.03,82299.0,30.3693,30.3927,30.3616,30.3616,82299.0
2017-04-06 09:45:00,39.04,39.05,39.0,39.0,59852.0,30.3693,30.3771,30.3382,30.3382,59852.0
2017-04-06 09:50:00,39.0,39.03,38.99,39.03,61011.0,30.3382,30.3616,30.3304,30.3616,61011.0
2017-04-06 09:55:00,39.04,39.06,39.03,39.05,87779.0,30.3693,30.3849,30.3616,30.3771,87779.0
2017-04-06 10:00:00,39.05,39.07,39.04,39.06,299832.0,30.3771,30.3927,30.3693,30.3849,299832.0
2017-04-06 10:05:00,39.06,39.08,39.06,39.07,72322.0,30.3849,30.4005,30.3849,30.3927,72322.0
2017-04-06 10:10:00,39.06,39.08,39.04,39.04,142125.0,30.3849,30.4005,30.3693,30.3693,142125.0
2017-04-06 10:15:00,39.05,39.06,39.03,39.04,25807.0,30.3771,30.3849,30.3616,30.3693,25807.0
2017-04-06 10:20:00,39.04,39.07,39.03,39.07,80372.0,30.3693,30.3927,30.3616,30.3927,80372.0
2017-04-06 10:25:00,39.07,39.09,39.05,39.08,71520.0,30.3927,30.4082,30.3771,30.4005,71520.0
2017-04-06 10:30:00,39.09,39.1,39.08,39.09,12282.0,30.4082,30.416,30.4005,30.4082,12282.0
2017-04-06 10:35:00,39.09,39.11,39.08,39.1,71711.0,30.4082,30.4238,30.4005,30.416,71711.0
2017-04-06 10:40:00,39.09,39.09,39.05,39.08,69091.0,30.4082,30.4082,30.3771,30.4005,69091.0
2017-04-06 10:45:00,39.08,39.1,39.07,39.09,141550.0,30.4005,30.416,30.3927,30.4082,141550.0
2017-04-06 10:50:00,39.09,39.11,39.08,39.1,33655.0,30.4082,30.4238,30.4005,30.416,33655.0
2017-04-06 10:55:00,39.09,39.11,39.07,39.08,29924.0,30.4082,30.4238,30.3927,30.4005,29924.0
2017-04-06 11:00:00,39.08,39.09,39.07,39.08,103467.0,30.4005,30.4082,30.3927,30.4005,103467.0
2017-04-06 11:05:00,39.07,39.08,39.07,39.07,50127.0,30.3927,30.4005,30.3927,30.3927,50127.0
2017-04-06 11:10:00,39.08,39.09,39.07,39.08,92036.0,30.4005,30.4082,30.3927,30.4005,92036.0
2017-04-06 11:15:00,39.08,39.09,39.07,39.07,84198.0,30.4005,30.4082,30.3927,30.3927,84198.0
2017-04-06 11:20:00,39.07,39.1,39.07,39.08,36336.0,30.3927,30.416,30.3927,30.4005,36336.0
2017-04-06 11:25:00,39.09,39.11,39.08,39.1,76734.0,30.4082,30.4238,30.4005,30.416,76734.0
2017-04-06 11:30:00,39.09,39.1,39.07,39.07,132893.0,30.4082,30.416,30.3927,30.3927,132893.0
2017-04-06 11:35:00,39.08,39.08,39.05,39.06,88979.0,30.4005,30.4005,30.3771,30.3849,88979.0
2017-04-06 11:40:00,39.05,39.07,39.05,39.07,19423.0,30.3771,30.3927,30.3771,30.3927,19423.0
2017-04-06 11:45:00,39.06,39.06,39.05,39.06,63070.0,30.3849,30.3849,30.3771,30.3849,63070.0
2017-04-06 11:50:00,39.05,39.06,39.04,39.06,28243.0,30.3771,30.3849,30.3693,30.3849,28243.0
2017-04-06 11:55:00,39.05,39.07,39.04,39.06,36127.0,30.3771,30.3927,30.3693,30.3849,36127.0
2017-04-06 12:00:00,39.05,39.06,39.04,39.05,49092.0,30.3771,30.3849,30.3693,30.3771,49092.0
2017-04-06 12:05:00,39.05,39.06,39.04,39.04,53161.0,30.3771,30.3849,30.3693,30.3693,53161.0
2017-04-06 12:10:00,39.05,39.06,39.05,39.05,48049.0,30.3771,30.3849,30.3771,30.3771,48049.0
2017-04-06 12:15:00,39.05,39.06,39.04,39.06,49066.0,30.3771,30.3849,30.3693,30.3849,49066.0
2017-04-06 12:20:00,39.06,39.06,39.05,39.05,48344.0,30.3849,30.3849,30.3771,30.3771,48344.0
2017-04-06 12:25:00,39.05,39.06,39.05,39.06,26933.0,30.3771,30.3849,30.3771,30.3849,26933.0
2017-04-06 12:30:00,39.05,39.06,39.05,39.06,14425.0,30.3771,30.3849,30.3771,30.3849,14425.0
2017-04-06 12:35:00,39.06,39.06,39.02,39.03,77942.0,30.3849,30.3849,30.3538,30.3616,77942.0
2017-04-06 12:40:00,39.03,39.04,39.01,39.01,23559.0,30.3616,30.3693,30.346,30.346,23559.0
2017-04-06 12:45:00,39.02,39.03,39.01,39.03,47622.0,30.3538,30.3616,30.346,30.3616,47622.0
2017-04-06 12:50:00,39.02,39.03,39.01,39.02,13802.0,30.3538,30.3616,30.346,30.3538,13802.0
2017-04-06 12:55:00,39.02,39.03,39.01,39.03,31037.0,30.3538,30.3616,30.346,30.3616,31037.0
2017-04-06 13:00:00,39.03,39.04,39.02,39.03,40044.0,30.3616,30.3693,30.3538,30.3616,40044.0
2017-04-06 13:05:00,39.03,39.04,39.02,39.04,43460.0,30.3616,30.3693,30.3538,30.3693,43460.0
2017-04-06 13:10:00,39.04,39.05,39.03,39.05,58038.0,30.3693,30.3771,30.3616,30.3771,58038.0
2017-04-06 13:15:00,39.05,39.06,39.04,39.05,61733.0,30.3771,30.3849,30.3693,30.3771,61733.0
2017-04-06 13:20:00,39.06,39.06,39.04,39.05,105430.0,30.3849,30.3849,30.3693,30.3771,105430.0
2017-04-06 13:25:00,39.05,39.06,39.04,39.05,76461.0,30.3771,30.3849,30.3693,30.3771,76461.0
2017-04-06 13:30:00,39.05,39.07,39.05,39.07,254581.0,30.3771,30.3927,30.3771,30.3927,254581.0
2017-04-06 13:35:00,39.07,39.07,39.05,39.06,35623.0,30.3927,30.3927,30.3771,30.3849,35623.0
2017-04-06 13:40:00,39.05,39.06,39.04,39.05,43462.0,30.3771,30.3849,30.3693,30.3771,43462.0
2017-04-06 13:45:00,39.04,39.05,39.04,39.04,26620.0,30.3693,30.3771,30.3693,30.3693,26620.0
2017-04-06 13:50:00,39.05,39.06,39.04,39.06,19406.0,30.3771,30.3849,30.3693,30.3849,19406.0
2017-04-06 13:55:00,39.05,39.06,39.04,39.04,18228.0,30.3771,30.3849,30.3693,30.3693,18228.0
2017-04-06 14:00:00,39.04,39.05,39.04,39.04,60122.0,30.3693,30.3771,30.3693,30.3693,60122.0
2017-04-06 14:05:00,39.04,39.05,39.03,39.03,60543.0,30.3693,30.3771,30.3616,30.3616,60543.0
2017-04-06 14:10:00,39.03,39.04,39.02,39.03,45682.0,30.3616,30.3693,30.3538,30.3616,45682.0
2017-04-06 14:15:00,39.03,39.04,39.03,39.04,13659.0,30.3616,30.3693,30.3616,30.3693,13659.0
2017-04-06 14:20:00,39.04,39.04,39.03,39.04,32772.0,30.3693,30.3693,30.3616,30.3693,32772.0
2017-04-06 14:25:00,39.04,39.04,39.01,39.02,58744.0,30.3693,30.3693,30.346,30.3538,58744.0
2017-04-06 14:30:00,39.01,39.02,39.01,39.02,27465.0,30.346,30.3538,30.346,30.3538,27465.0
2017-04-06 14:35:00,39.02,39.03,39.01,39.03,34491.0,30.3538,30.3616,30.346,30.3616,34491.0
2017-04-06 14:40:00,39.03,39.03,39.02,39.03,36337.0,30.3616,30.3616,30.3538,30.3616,36337.0
2017-04-06 14:45:00,39.03,39.03,38.99,39.0,133926.0,30.3616,30.3616,30.3304,30.3382,133926.0
2017-04-06 14:50:00,39.01,39.01,38.99,39.0,62159.0,30.346,30.346,30.3304,30.3382,62159.0
2017-04-06 14:55:00,39.0,39.01,38.98,38.99,101824.0,30.3382,30.346,30.3227,30.3304,101824.0
2017-04-06 15:00:00,38.98,39.01,38.98,39.0,236213.0,30.3227,30.346,30.3227,30.3382,236213.0
2017-04-06 15:05:00,39.0,39.01,38.98,39.01,55985.0,30.3382,30.346,30.3227,30.346,55985.0
2017-04-06 15:10:00,39.01,39.01,39.0,39.01,57660.0,30.346,30.346,30.3382,30.346,57660.0
2017-04-06 15:15:00,39.0,39.03,39.0,39.02,150107.0,30.3382,30.3616,30.3382,30.3538,150107.0
2017-04-06 15:20:00,39.02,39.03,39.01,39.02,336364.0,30.3538,30.3616,30.346,30.3538,336364.0
2017-04-06 15:25:00,39.02,39.03,39.0,39.02,268715.0,30.3538,30.3616,30.3382,30.3538,268715.0
2017-04-06 15:30:00,39.02,39.02,38.99,39.0,233672.0,30.3538,30.3538,30.3304,30.3382,233672.0
2017-04-06 15:35:00,39.0,39.03,38.99,39.02,253182.0,30.3382,30.3616,30.3304,30.3538,253182.0
2017-04-06 15:40:00,39.02,39.04,39.02,39.03,239236.0,30.3538,30.3693,30.3538,30.3616,239236.0
2017-04-06 15:45:00,39.03,39.04,39.02,39.04,307120.0,30.3616,30.3693,30.3538,30.3693,307120.0
2017-04-06 15:50:00,39.03,39.05,39.03,39.04,261306.0,30.3616,30.3771,30.3616,30.3693,261306.0
2017-04-06 15:55:00,39.04,39.06,39.03,39.06,621040.0,30.3693,30.3849,30.3616,30.3849,621040.0
2017-04-07 09:30:00,39.0,39.02,38.98,39.0,164784.0,30.3382,30.3538,30.3227,30.3382,164784.0
2017-04-07 09:35:00,39.0,39.06,39.0,39.05,47076.0,30.3382,30.3849,30.3382,30.3771,47076.0
2017-04-07 09:40:00,39.05,39.06,39.03,39.05,37055.0,30.3771,30.3849,30.3616,30.3771,37055.0
2017-04-07 09:45:00,39.05,39.06,39.04,39.05,20937.0,30.3771,30.3849,30.3693,30.3771,20937.0
2017-04-07 09:50:00,39.05,39.06,39.0,39.01,38029.0,30.3771,30.3849,30.3382,30.346,38029.0
2017-04-07 09:55:00,39.01,39.02,38.98,39.0,57778.0,30.346,30.3538,30.3227,30.3382,57778.0
2017-04-07 10:00:00,39.0,39.01,38.98,39.01,156092.0,30.3382,30.346,30.3227,30.346,156092.0
2017-04-07 10:05:00,39.01,39.02,39.0,39.01,87590.0,30.346,30.3538,30.3382,30.346,87590.0
2017-04-07 10:10:00,39.0,39.05,39.0,39.05,85284.0,30.3382,30.3771,30.3382,30.3771,85284.0
2017-04-07 10:15:00,39.05,39.05,39.03,39.05,93060.0,30.3771,30.3771,30.3616,30.3771,93060.0
2017-04-07 10:20:00,39.05,39.06,39.03,39.05,42299.0,30.3771,30.3849,30.3616,30.3771,42299.0
2017-04-07 10:25:00,39.05,39.06,39.04,39.05,46970.0,30.3771,30.3849,30.3693,30.3771,46970.0
2017-04-07 10:30:00,39.04,39.05,39.02,39.04,49989.0,30.3693,30.3771,30.3538,30.3693,49989.0
2017-04-07 10:35:00,39.04,39.05,39.02,39.05,93427.0,30.3693,30.3771,30.3538,30.3771,93427.0
2017-04-07 10:40:00,39.04,39.05,39.03,39.03,57758.0,30.3693,30.3771,30.3616,30.3616,57758.0
2017-04-07 10:45:00,39.03,39.04,39.01,39.02,64963.0,30.3616,30.3693,30.346,30.3538,64963.0
2017-04-07 10:50:00,39.02,39.03,39.0,39.01,47379.0,30.3538,30.3616,30.3382,30.346,47379.0
2017-04-07 10:55:00,39.01,39.02,39.0,39.01,42482.0,30.346,30.3538,30.3382,30.346,42482.0
2017-04-07 11:00:00,39.02,39.03,39.01,39.02,83385.0,30.3538,30.3616,30.346,30.3538,83385.0
2017-04-07 11:05:00,39.01,39.03,39.01,39.01,107612.0,30.346,30.3616,30.346,30.346,107612.0
2017-04-07 11:10:00,39.01,39.03,39.0,39.03,102840.0,30.346,30.3616,30.3382,30.3616,102840.0
2017-04-07 11:15:00,39.03,39.05,39.02,39.04,80972.0,30.3616,30.3771,30.3538,30.3693,80972.0
2017-04-07 11:20:00,39.05,39.07,39.04,39.07,96842.0,30.3771,30.3927,30.3693,30.3927,96842.0
2017-04-07 11:25:00,39.06,39.08,39.04,39.05,94287.0,30.3849,30.4005,30.3693,30.3771,94287.0
2017-04-07 11:30:00,39.05,39.07,39.04,39.06,131266.0,30.3771,30.3927,30.3693,30.3849,131266.0
2017-04-07 11:35:00,39.07,39.08,39.05,39.06,40625.0,30.3927,30.4005,30.3771,30.3849,40625.0
2017-04-07 11:40:00,39.05,39.06,39.04,39.05,68369.0,30.3771,30.3849,30.3693,30.3771,68369.0
2017-04-07 11:45:00,39.05,39.06,39.04,39.05,34359.0,30.3771,30.3849,30.3693,30.3771,34359.0
2017-04-07 11:50:00,39.05,39.06,39.04,39.06,8296.0,30.3771,30.3849,30.3693,30.3849,8296.0
2017-04-07 11:55:00,39.05,39.06,39.05,39.06,110547.0,30.3771,30.3849,30.3771,30.3849,110547.0
2017-04-07 12:00:00,39.05,39.08,39.05,39.07,85587.0,30.3771,30.4005,30.3771,30.3927,85587.0
2017-04-07 12:05:00,39.07,39.09,39.07,39.09,61136.0,30.3927,30.4082,30.3927,30.4082,61136.0
2017-04-07 12:10:00,39.08,39.09,39.08,39.09,26274.0,30.4005,30.4082,30.4005,30.4082,26274.0
2017-04-07 12:15:00,39.09,39.09,39.08,39.09,64198.0,30.4082,30.4082,30.4005,30.4082,64198.0
2017-04-07 12:20:00,39.09,39.09,39.07,39.08,53939.0,30.4082,30.4082,30.3927,30.4005,53939.0
2017-04-07 12:25:00,39.08,39.08,39.07,39.07,41138.0,30.4005,30.4005,30.3927,30.3927,41138.0
2017-04-07 12:30:00,39.08,39.08,39.07,39.07,302579.0,30.4005,30.4005,30.3927,30.3927,302579.0
2017-04-07 12:35:00,39.07,39.08,39.05,39.06,108193.0,30.3927,30.4005,30.3771,30.3849,108193.0
2017-04-07 12:40:00,39.05,39.06,39.05,39.05,21944.0,30.3771,30.3849,30.3771,30.3771,21944.0
2017-04-07 12:45:00,39.05,39.06,39.05,39.05,10388.0,30.3771,30.3849,30.3771,30.3771,10388.0
2017-04-07 12:50:00,39.05,39.06,39.04,39.05,47758.0,30.3771,30.3849,30.3693,30.3771,47758.0
2017-04-07 12:55:00,39.05,39.05,39.03,39.04,51320.0,30.3771,30.3771,30.3616,30.3693,51320.0
2017-04-07 13:00:00,39.03,39.03,39.01,39.02,29328.0,30.3616,30.3616,30.346,30.3538,29328.0
2017-04-07 13:05:00,39.01,39.03,39.01,39.02,40275.0,30.346,30.3616,30.346,30.3538,40275.0
2017-04-07 13:10:00,39.02,39.03,39.01,39.02,51849.0,30.3538,30.3616,30.346,30.3538,51849.0
2017-04-07 13:15:00,39.02,39.03,39.02,39.02,15489.0,30.3538,30.3616,30.3538,30.3538,15489.0
2017-04-07 13:20:00,39.02,39.02,39.0,39.01,22595.0,30.3538,30.3538,30.3382,30.346,22595.0
2017-04-07 13:25:00,39.01,39.05,39.0,39.05,101763.0,30.346,30.3771,30.3382,30.3771,101763.0
2017-04-07 13:30:00,39.04,39.07,39.04,39.05,131765.0,30.3693,30.3927,30.3693,30.3771,131765.0
2017-04-07 13:35:00,39.06,39.06,39.03,39.03,51430.0,30.3849,30.3849,30.3616,30.3616,51430.0
2017-04-07 13:40:00,39.03,39.05,39.03,39.05,28102.0,30.3616,30.3771,30.3616,30.3771,28102.0
2017-04-07 13:45:00,39.04,39.06,39.03,39.04,24627.0,30.3693,30.3849,30.3616,30.3693,24627.0
2017-04-07 13:50:00,39.04,39.05,39.03,39.05,32242.0,30.3693,30.3771,30.3616,30.3771,32242.0
2017-04-07 13:55:00,39.05,39.05,39.02,39.02,40211.0,30.3771,30.3771,30.3538,30.3538,40211.0
2017-04-07 14:00:00,39.02,39.05,39.02,39.05,54203.0,30.3538,30.3771,30.3538,30.3771,54203.0
2017-04-07 14:05:00,39.04,39.05,39.04,39.05,41673.0,30.3693,30.3771,30.3693,30.3771,41673.0
2017-04-07 14:10:00,39.05,39.05,39.04,39.04,52259.0,30.3771,30.3771,30.3693,30.3693,52259.0
2017-04-07 14:15:00,39.05,39.05,39.03,39.03,39466.0,30.3771,30.3771,30.3616,30.3616,39466.0
2017-04-07 14:20:00,39.03,39.05,39.03,39.05,83092.0,30.3616,30.3771,30.3616,30.3771,83092.0
2017-04-07 14:25:00,39.05,39.05,39.03,39.04,66826.0,30.3771,30.3771,30.3616,30.3693,66826.0
2017-04-07 14:30:00,39.04,39.04,39.03,39.04,36110.0,30.3693,30.3693,30.3616,30.3693,36110.0
2017-04-07 14:35:00,39.03,39.04,39.01,39.02,89077.0,30.3616,30.3693,30.346,30.3538,89077.0
2017-04-07 14:40:00,39.02,39.02,39.0,39.01,46596.0,30.3538,30.3538,30.3382,30.346,46596.0
2017-04-07 14:45:00,39.01,39.03,39.0,39.01,259614.0,30.346,30.3616,30.3382,30.346,259614.0
2017-04-07 14:50:00,39.01,39.01,38.99,39.0,40587.0,30.346,30.346,30.3304,30.3382,40587.0
2017-04-07 14:55:00,39.01,39.01,39.0,39.0,51106.0,30.346,30.346,30.3382,30.3382,51106.0
2017-04-07 15:00:00,39.0,39.02,39.0,39.01,35681.0,30.3382,30.3538,30.3382,30.346,35681.0
2017-04-07 15:05:00,39.01,39.02,38.99,39.0,70216.0,30.346,30.3538,30.3304,30.3382,70216.0
2017-04-07 15:10:00,38.99,39.02,38.99,39.0,76063.0,30.3304,30.3538,30.3304,30.3382,76063.0
2017-04-07 15:15:00,39.01,39.02,39.0,39.02,37937.0,30.346,30.3538,30.3382,30.3538,37937.0
2017-04-07 15:20:00,39.01,39.02,39.0,39.01,257441.0,30.346,30.3538,30.3382,30.346,257441.0
2017-04-07 15:25:00,39.02,39.02,38.99,38.99,97807.0,30.3538,30.3538,30.3304,30.3304,97807.0
2017-04-07 15:30:00,38.99,39.01,38.99,39.0,118263.0,30.3304,30.346,30.3304,30.3382,118263.0
2017-04-07 15:35:00,39.0,39.01,38.99,39.01,278026.0,30.3382,30.346,30.3304,30.346,278026.0
2017-04-07 15:40:00,39.01,39.01,39.0,39.01,454746.0,30.346,30.346,30.3382,30.346,454746.0
2017-04-07 15:45:00,39.01,39.02,39.0,39.01,456776.0,30.346,30.3538,30.3382,30.346,456776.0
2017-04-07 15:50:00,39.01,39.02,39.0,39.02,296250.0,30.346,30.3538,30.3382,30.3538,296250.0
2017-04-07 15:55:00,39.01,39.03,39.01,39.01,721013.0,30.346,30.3616,30.346,30.346,721013.0
2017-04-10 09:30:00,38.98,38.98,38.95,38.96,180293.0,30.3227,30.3227,30.2993,30.3071,180293.0
2017-04-10 09:35:00,38.97,38.97,38.95,38.97,54547.0,30.3149,30.3149,30.2993,30.3149,54547.0
2017-04-10 09:40:00,38.97,38.99,38.96,38.98,58748.0,30.3149,30.3304,30.3071,30.3227,58748.0
2017-04-10 09:45:00,38.98,39.0,38.97,38.97,28537.0,30.3227,30.3382,30.3149,30.3149,28537.0
2017-04-10 09:50:00,38.98,38.98,38.96,38.98,80567.0,30.3227,30.3227,30.3071,30.3227,80567.0
2017-04-10 09:55:00,38.97,38.99,38.96,38.99,53732.0,30.3149,30.3304,30.3071,30.3304,53732.0
2017-04-10 10:00:00,38.99,38.99,38.97,38.97,147193.0,30.3304,30.3304,30.3149,30.3149,147193.0
2017-04-10 10:05:00,38.98,39.0,38.97,39.0,90893.0,30.3227,30.3382,30.3149,30.3382,90893.0
2017-04-10 10:10:00,39.0,39.01,38.99,38.99,126579.0,30.3382,30.346,30.3304,30.3304,126579.0
2017-04-10 10:15:00,38.99,39.0,38.98,38.99,253187.0,30.3304,30.3382,30.3227,30.3304,253187.0
2017-04-10 10:20:00,38.99,39.0,38.98,38.98,23410.0,30.3304,30.3382,30.3227,30.3227,23410.0
2017-04-10 10:25:00,38.99,38.99,38.98,38.98,124475.0,30.3304,30.3304,30.3227,30.3227,124475.0
2017-04-10 10:30:00,38.99,39.02,38.98,39.01,84882.0,30.3304,30.3538,30.3227,30.346,84882.0
2017-04-10 10:35:00,39.01,39.01,39.0,39.01,19613.0,30.346,30.346,30.3382,30.346,19613.0
2017-04-10 10:40:00,39.0,39.01,38.99,39.0,112867.0,30.3382,30.346,30.3304,30.3382,112867.0
2017-04-10 10:45:00,39.01,39.03,39.0,39.02,50345.0,30.346,30.3616,30.3382,30.3538,50345.0
2017-04-10 10:50:00,39.02,39.04,39.01,39.03,70544.0,30.3538,30.3693,30.346,30.3616,70544.0
2017-04-10 10:55:00,39.04,39.04,39.0,39.01,26359.0,30.3693,30.3693,30.3382,30.346,26359.0
2017-04-10 11:00:00,39.01,39.01,39.0,39.01,17244.0,30.346,30.346,30.3382,30.346,17244.0
2017-04-10 11:05:00,39.01,39.01,38.99,39.01,88893.0,30.346,30.346,30.3304,30.346,88893.0
2017-04-10 11:10:00,39.01,39.02,39.0,39.02,137363.0,30.346,30.3538,30.3382,30.3538,137363.0
2017-04-10 11:15:00,39.02,39.03,39.02,39.03,52468.0,30.3538,30.3616,30.3538,30.3616,52468.0
2017-04-10 11:20:00,39.03,39.04,39.02,39.04,20379.0,30.3616,30.3693,30.3538,30.3693,20379.0
2017-04-10 11:25:00,39.04,39.05,39.03,39.04,61738.0,30.3693,30.3771,30.3616,30.3693,61738.0
2017-04-10 11:30:00,39.05,39.05,38.99,39.0,78597.0,30.3771,30.3771,30.3304,30.3382,78597.0
2017-04-10 11:35:00,39.0,39.0,38.97,38.98,33158.0,30.3382,30.3382,30.3149,30.3227,33158.0
2017-04-10 11:40:00,38.98,38.98,38.95,38.96,54944.0,30.3227,30.3227,30.2993,30.3071,54944.0
2017-04-10 11:45:00,38.96,38.99,38.96,38.99,42772.0,30.3071,30.3304,30.3071,30.3304,42772.0
2017-04-10 11:50:00,38.99,38.99,38.98,38.99,40342.0,30.3304,30.3304,30.3227,30.3304,40342.0
2017-04-10 11:55:00,38.99,38.99,38.98,38.98,33923.0,30.3304,30.3304,30.3227,30.3227,33923.0
2017-04-10 12:00:00,38.98,38.99,38.98,38.99,36115.0,30.3227,30.3304,30.3227,30.3304,36115.0
2017-04-10 12:05:00,38.99,39.0,38.97,38.98,86511.0,30.3304,30.3382,30.3149,30.3227,86511.0
2017-04-10 12:10:00,38.98,38.99,38.94,38.94,105042.0,30.3227,30.3304,30.2915,30.2915,105042.0
2017-04-10 12:15:00,38.95,38.97,38.94,38.97,71079.0,30.2993,30.3149,30.2915,30.3149,71079.0
2017-04-10 12:20:00,38.97,38.97,38.95,38.95,26623.0,30.3149,30.3149,30.2993,30.2993,26623.0
2017-04-10 12:25:00,38.96,38.97,38.94,38.97,69094.0,30.3071,30.3149,30.2915,30.3149,69094.0
2017-04-10 12:30:00,38.97,38.99,38.96,38.98,38127.0,30.3149,30.3304,30.3071,30.3227,38127.0
2017-04-10 12:35:00,38.99,38.99,38.97,38.97,33385.0,30.3304,30.3304,30.3149,30.3149,33385.0
2017-04-10 12:40:00,38.97,39.0,38.97,39.0,29346.0,30.3149,30.3382,30.3149,30.3382,29346.0
2017-04-10 12:45:00,38.99,39.01,38.99,39.01,40496.0,30.3304,30.346,30.3304,30.346,40496.0
2017-04-10 12:50:00,39.01,39.03,39.01,39.02,52153.0,30.346,30.3616,30.346,30.3538,52153.0
2017-04-10 12:55:00,39.02,39.03,39.01,39.02,28528.0,30.3538,30.3616,30.346,30.3538,28528.0
2017-04-10 13:00:00,39.02,39.02,39.01,39.01,18105.0,30.3538,30.3538,30.346,30.346,18105.0
2017-04-10 13:05:00,39.02,39.03,39.01,39.03,15858.0,30.3538,30.3616,30.346,30.3616,15858.0
2017-04-10 13:10:00,39.03,39.03,39.02,39.03,21551.0,30.3616,30.3616,30.3538,30.3616,21551.0
2017-04-10 13:15:00,39.02,39.03,39.02,39.02,20981.0,30.3538,30.3616,30.3538,30.3538,20981.0
2017-04-10 13:20:00,39.03,39.04,39.02,39.03,15140.0,30.3616,30.3693,30.3538,30.3616,15140.0
2017-04-10 13:25:00,39.04,39.04,39.02,39.03,100130.0,30.3693,30.3693,30.3538,30.3616,100130.0
2017-04-10 13:30:00,39.02,39.03,39.02,39.02,11623.0,30.3538,30.3616,30.3538,30.3538,11623.0
2017-04-10 13:35:00,39.03,39.05,39.02,39.05,84221.0,30.3616,30.3771,30.3538,30.3771,84221.0
2017-04-10 13:40:00,39.04,39.05,39.04,39.05,64055.0,30.3693,30.3771,30.3693,30.3771,64055.0
2017-04-10 13:45:00,39.05,39.05,39.03,39.04,59059.0,30.3771,30.3771,30.3616,30.3693,59059.0
2017-04-10 13:50:00,39.04,39.04,39.02,39.03,48025.0,30.3693,30.3693,30.3538,30.3616,48025.0
2017-04-10 13:55:00,39.03,39.03,39.02,39.03,54488.0,30.3616,30.3616,30.3538,30.3616,54488.0
2017-04-10 14:00:00,39.03,39.03,39.0,39.01,77275.0,30.3616,30.3616,30.3382,30.346,77275.0
2017-04-10 14:05:00,39.01,39.02,39.0,39.02,48241.0,30.346,30.3538,30.3382,30.3538,48241.0
2017-04-10 14:10:00,39.02,39.03,39.01,39.02,84042.0,30.3538,30.3616,30.346,30.3538,84042.0
2017-04-10 14:15:00,39.03,39.04,39.02,39.03,88589.0,30.3616,30.3693,30.3538,30.3616,88589.0
2017-04-10 14:20:00,39.03,39.04,39.02,39.03,70817.0,30.3616,30.3693,30.3538,30.3616,70817.0
2017-04-10 14:25:00,39.03,39.04,39.01,39.02,115066.0,30.3616,30.3693,30.346,30.3538,115066.0
2017-04-10 14:30:00,39.01,39.02,39.01,39.02,50330.0,30.346,30.3538,30.346,30.3538,50330.0
2017-04-10 14:35:00,39.02,39.02,39.0,39.01,35498.0,30.3538,30.3538,30.3382,30.346,35498.0
2017-04-10 14:40:00,39.01,39.03,39.0,39.02,74573.0,30.346,30.3616,30.3382,30.3538,74573.0
2017-04-10 14:45:00,39.02,39.05,39.02,39.04,53012.0,30.3538,30.3771,30.3538,30.3693,53012.0
2017-04-10 14:50:00,39.04,39.05,39.03,39.04,43404.0,30.3693,30.3771,30.3616,30.3693,43404.0
2017-04-10 14:55:00,39.03,39.04,39.03,39.03,22328.0,30.3616,30.3693,30.3616,30.3616,22328.0
2017-04-10 15:00:00,39.03,39.04,39.02,39.03,94122.0,30.3616,30.3693,30.3538,30.3616,94122.0
2017-04-10 15:05:00,39.04,39.05,39.02,39.02,156068.0,30.3693,30.3771,30.3538,30.3538,156068.0
2017-04-10 15:10:00,39.02,39.03,39.02,39.03,26168.0,30.3538,30.3616,30.3538,30.3616,26168.0
2017-04-10 15:15:00,39.02,39.03,39.01,39.02,51632.0,30.3538,30.3616,30.346,30.3538,51632.0
2017-04-10 15:20:00,39.01,39.02,38.98,39.01,181292.0,30.346,30.3538,30.3227,30.346,181292.0
2017-04-10 15:25:00,39.01,39.01,39.0,39.0,30594.0,30.346,30.346,30.3382,30.3382,30594.0
2017-04-10 15:30:00,39.0,39.01,38.99,39.0,30291.0,30.3382,30.346,30.3304,30.3382,30291.0
2017-04-10 15:35:00,39.0,39.01,38.99,39.01,183597.0,30.3382,30.346,30.3304,30.346,183597.0
2017-04-10 15:40:00,39.01,39.01,38.99,39.0,108571.0,30.346,30.346,30.3304,30.3382,108571.0
2017-04-10 15:45:00,39.0,39.01,38.99,38.99,333158.0,30.3382,30.346,30.3304,30.3304,333158.0
2017-04-10 15:50:00,38.99,39.0,38.98,38.98,167907.0,30.3304,30.3382,30.3227,30.3227,167907.0
2017-04-10 15:55:00,38.98,39.0,38.98,39.0,336895.0,30.3227,30.3382,30.3227,30.3382,336895.0
2017-04-11 09:30:00,39.13,39.14,39.11,39.14,72468.0,30.4393,30.4471,30.4238,30.4471,72468.0
2017-04-11 09:35:00,39.14,39.15,39.11,39.11,34000.0,30.4471,30.4549,30.4238,30.4238,34000.0
2017-04-11 09:40:00,39.12,39.12,39.08,39.09,152299.0,30.4316,30.4316,30.4005,30.4082,152299.0
2017-04-11 09:45:00,39.08,39.08,39.06,39.07,172830.0,30.4005,30.4005,30.3849,30.3927,172830.0
2017-04-11 09:50:00,39.06,39.08,39.05,39.07,37644.0,30.3849,30.4005,30.3771,30.3927,37644.0
2017-04-11 09:55:00,39.07,39.08,39.04,39.07,34549.0,30.3927,30.4005,30.3693,30.3927,34549.0
2017-04-11 10:00:00,39.08,39.09,39.06,39.09,107773.0,30.4005,30.4082,30.3849,30.4082,107773.0
2017-04-11 10:05:00,39.09,39.1,39.06,39.08,49969.0,30.4082,30.416,30.3849,30.4005,49969.0
2017-04-11 10:10:00,39.07,39.09,39.05,39.06,221702.0,30.3927,30.4082,30.3771,30.3849,221702.0
2017-04-11 10:15:00,39.05,39.06,39.02,39.04,306331.0,30.3771,30.3849,30.3538,30.3693,306331.0
2017-04-11 10:20:00,39.03,39.04,39.0,39.02,191437.0,30.3616,30.3693,30.3382,30.3538,191437.0
2017-04-11 10:25:00,39.02,39.03,39.0,39.03,127509.0,30.3538,30.3616,30.3382,30.3616,127509.0
2017-04-11 10:30:00,39.03,39.03,38.97,38.97,58565.0,30.3616,30.3616,30.3149,30.3149,58565.0
2017-04-11 10:35:00,38.97,39.0,38.96,39.0,81213.0,30.3149,30.3382,30.3071,30.3382,81213.0
2017-04-11 10:40:00,38.99,38.99,38.91,38.95,84762.0,30.3304,30.3304,30.2682,30.2993,84762.0
2017-04-11 10:45:00,38.94,38.96,38.93,38.93,107091.0,30.2915,30.3071,30.2838,30.2838,107091.0
2017-04-11 10:50:00,38.92,38.93,38.89,38.89,132135.0,30.276,30.2838,30.2526,30.2526,132135.0
2017-04-11 10:55:00,38.9,38.96,38.9,38.95,101831.0,30.2604,30.3071,30.2604,30.2993,101831.0
2017-04-11 11:00:00,38.96,39.01,38.95,39.0,132570.0,30.3071,30.346,30.2993,30.3382,132570.0
2017-04-11 11:05:00,39.0,39.01,38.98,38.99,85127.0,30.3382,30.346,30.3227,30.3304,85127.0
2017-04-11 11:10:00,38.99,39.0,38.97,38.99,48937.0,30.3304,30.3382,30.3149,30.3304,48937.0
2017-04-11 11:15:00,38.98,39.03,38.97,39.02,88729.0,30.3227,30.3616,30.3149,30.3538,88729.0
2017-04-11 11:20:00,39.02,39.04,39.0,39.04,82871.0,30.3538,30.3693,30.3382,30.3693,82871.0
2017-04-11 11:25:00,39.03,39.04,39.01,39.04,132770.0,30.3616,30.3693,30.346,30.3693,132770.0
2017-04-11 11:30:00,39.05,39.07,39.03,39.05,108174.0,30.3771,30.3927,30.3616,30.3771,108174.0
2017-04-11 11:35:00,39.05,39.09,39.05,39.07,120650.0,30.3771,30.4082,30.3771,30.3927,120650.0
2017-04-11 11:40:00,39.07,39.07,39.05,39.05,50557.0,30.3927,30.3927,30.3771,30.3771,50557.0
2017-04-11 11:45:00,39.05,39.07,39.04,39.06,106868.0,30.3771,30.3927,30.3693,30.3849,106868.0
2017-04-11 11:50:00,39.06,39.07,39.05,39.06,30275.0,30.3849,30.3927,30.3771,30.3849,30275.0
2017-04-11 11:55:00,39.06,39.08,39.06,39.07,48837.0,30.3849,30.4005,30.3849,30.3927,48837.0
2017-04-11 12:00:00,39.07,39.07,39.05,39.06,55754.0,30.3927,30.3927,30.3771,30.3849,55754.0
2017-04-11 12:05:00,39.05,39.07,39.05,39.07,51787.0,30.3771,30.3927,30.3771,30.3927,51787.0
2017-04-11 12:10:00,39.07,39.09,39.06,39.09,86376.0,30.3927,30.4082,30.3849,30.4082,86376.0
2017-04-11 12:15:00,39.09,39.11,39.09,39.11,98452.0,30.4082,30.4238,30.4082,30.4238,98452.0
2017-04-11 12:20:00,39.1,39.12,39.09,39.1,74092.0,30.416,30.4316,30.4082,30.416,74092.0
2017-04-11 12:25:00,39.09,39.12,39.09,39.12,146963.0,30.4082,30.4316,30.4082,30.4316,146963.0
2017-04-11 12:30:00,39.13,39.13,39.12,39.13,34257.0,30.4393,30.4393,30.4316,30.4393,34257.0
2017-04-11 12:35:00,39.13,39.15,39.12,39.13,168354.0,30.4393,30.4549,30.4316,30.4393,168354.0
2017-04-11 12:40:00,39.12,39.13,39.1,39.1,26165.0,30.4316,30.4393,30.416,30.416,26165.0
2017-04-11 12:45:00,39.11,39.12,39.09,39.1,52164.0,30.4238,30.4316,30.4082,30.416,52164.0
2017-04-11 12:50:00,39.11,39.13,39.1,39.13,28449.0,30.4238,30.4393,30.416,30.4393,28449.0
2017-04-11 12:55:00,39.14,39.14,39.12,39.12,15430.0,30.4471,30.4471,30.4316,30.4316,15430.0
2017-04-11 13:00:00,39.13,39.15,39.12,39.14,44338.0,30.4393,30.4549,30.4316,30.4471,44338.0
2017-04-11 13:05:00,39.14,39.16,39.13,39.14,40259.0,30.4471,30.4627,30.4393,30.4471,40259.0
2017-04-11 13:10:00,39.13,39.14,39.11,39.12,26270.0,30.4393,30.4471,30.4238,30.4316,26270.0
2017-04-11 13:15:00,39.13,39.13,39.11,39.12,25921.0,30.4393,30.4393,30.4238,30.4316,25921.0
2017-04-11 13:20:00,39.11,39.13,39.1,39.1,39108.0,30.4238,30.4393,30.416,30.416,39108.0
2017-04-11 13:25:00,39.11,39.12,39.1,39.11,25202.0,30.4238,30.4316,30.416,30.4238,25202.0
2017-04-11 13:30:00,39.11,39.12,39.1,39.11,20124.0,30.4238,30.4316,30.416,30.4238,20124.0
2017-04-11 13:35:00,39.11,39.14,39.11,39.14,58549.0,30.4238,30.4471,30.4238,30.4471,58549.0
2017-04-11 13:40:00,39.14,39.14,39.1,39.11,48776.0,30.4471,30.4471,30.416,30.4238,48776.0
2017-04-11 13:45:00,39.1,39.11,39.09,39.1,19885.0,30.416,30.4238,30.4082,30.416,19885.0
2017-04-11 13:50:00,39.09,39.1,39.08,39.1,79807.0,30.4082,30.416,30.4005,30.416,79807.0
2017-04-11 13:55:00,39.09,39.12,39.09,39.11,394247.0,30.4082,30.4316,30.4082,30.4238,394247.0
2017-04-11 14:00:00,39.11,39.12,39.09,39.1,47115.0,30.4238,30.4316,30.4082,30.416,47115.0
2017-04-11 14:05:00,39.11,39.12,39.1,39.12,31517.0,30.4238,30.4316,30.416,30.4316,31517.0
2017-04-11 14:10:00,39.12,39.12,39.08,39.09,120613.0,30.4316,30.4316,30.4005,30.4082,120613.0
2017-04-11 14:15:00,39.1,39.1,39.08,39.1,70624.0,30.416,30.416,30.4005,30.416,70624.0
2017-04-11 14:20:00,39.09,39.1,39.09,39.1,17692.0,30.4082,30.416,30.4082,30.416,17692.0
2017-04-11 14:25:00,39.09,39.12,39.09,39.12,56711.0,30.4082,30.4316,30.4082,30.4316,56711.0
2017-04-11 14:30:00,39.12,39.12,39.1,39.12,100288.0,30.4316,30.4316,30.416,30.4316,100288.0
2017-04-11 14:35:00,39.11,39.12,39.1,39.12,51294.0,30.4238,30.4316,30.416,30.4316,51294.0
2017-04-11 14:40:00,39.11,39.12,39.1,39.11,28010.0,30.4238,30.4316,30.416,30.4238,28010.0
2017-04-11 14:45:00,39.11,39.13,39.11,39.12,42761.0,30.4238,30.4393,30.4238,30.4316,42761.0
2017-04-11 14:50:00,39.12,39.14,39.11,39.14,81182.0,30.4316,30.4471,30.4238,30.4471,81182.0
2017-04-11 14:55:00,39.14,39.15,39.12,39.13,62320.0,30.4471,30.4549,30.4316,30.4393,62320.0
2017-04-11 15:00:00,39.13,39.13,39.11,39.12,72416.0,30.4393,30.4393,30.4238,30.4316,72416.0
2017-04-11 15:05:00,39.11,39.12,39.1,39.12,134036.0,30.4238,30.4316,30.416,30.4316,134036.0
2017-04-11 15:10:00,39.11,39.12,39.09,39.1,52108.0,30.4238,30.4316,30.4082,30.416,52108.0
2017-04-11 15:15:00,39.1,39.1,39.07,39.09,77748.0,30.416,30.416,30.3927,30.4082,77748.0
2017-04-11 15:20:00,39.09,39.11,39.09,39.09,85447.0,30.4082,30.4238,30.4082,30.4082,85447.0
2017-04-11 15:25:00,39.09,39.1,39.09,39.09,24448.0,30.4082,30.416,30.4082,30.4082,24448.0
2017-04-11 15:30:00,39.09,39.12,39.09,39.11,36151.0,30.4082,30.4316,30.4082,30.4238,36151.0
2017-04-11 15:35:00,39.11,39.13,39.11,39.11,60625.0,30.4238,30.4393,30.4238,30.4238,60625.0
2017-04-11 15:40:00,39.12,39.13,39.1,39.11,50951.0,30.4316,30.4393,30.416,30.4238,50951.0
2017-04-11 15:45:00,39.11,39.12,39.1,39.11,76804.0,30.4238,30.4316,30.416,30.4238,76804.0
2017-04-11 15:50:00,39.12,39.13,39.11,39.12,29098.0,30.4316,30.4393,30.4238,30.4316,29098.0
2017-04-11 15:55:00,39.13,39.16,39.12,39.16,510951.0,30.4393,30.4627,30.4316,30.4627,510951.0
2017-04-12 09:30:00,39.13,39.13,39.07,39.09,173972.0,30.4393,30.4393,30.3927,30.4082,173972.0
2017-04-12 09:35:00,39.09,39.11,39.07,39.1,61594.0,30.4082,30.4238,30.3927,30.416,61594.0
2017-04-12 09:40:00,39.09,39.12,39.09,39.11,114811.0,30.4082,30.4316,30.4082,30.4238,114811.0
2017-04-12 09:45:00,39.11,39.13,39.1,39.12,38005.0,30.4238,30.4393,30.416,30.4316,38005.0
2017-04-12 09:50:00,39.11,39.12,39.09,39.11,30558.0,30.4238,30.4316,30.4082,30.4238,30558.0
2017-04-12 09:55:00,39.1,39.11,39.09,39.1,52458.0,30.416,30.4238,30.4082,30.416,52458.0
2017-04-12 10:00:00,39.1,39.12,39.09,39.11,83616.0,30.416,30.4316,30.4082,30.4238,83616.0
2017-04-12 10:05:00,39.11,39.11,39.09,39.1,19924.0,30.4238,30.4238,30.4082,30.416,19924.0
2017-04-12 10:10:00,39.1,39.1,39.07,39.09,43168.0,30.416,30.416,30.3927,30.4082,43168.0
2017-04-12 10:15:00,39.09,39.12,39.09,39.12,116170.0,30.4082,30.4316,30.4082,30.4316,116170.0
2017-04-12 10:20:00,39.12,39.13,39.11,39.12,163007.0,30.4316,30.4393,30.4238,30.4316,163007.0
2017-04-12 10:25:00,39.12,39.12,39.09,39.09,98496.0,30.4316,30.4316,30.4082,30.4082,98496.0
2017-04-12 10:30:00,39.1,39.14,39.1,39.11,84348.0,30.416,30.4471,30.416,30.4238,84348.0
2017-04-12 10:35:00,39.12,39.13,39.1,39.12,35843.0,30.4316,30.4393,30.416,30.4316,35843.0
2017-04-12 10:40:00,39.12,39.12,39.09,39.09,157989.0,30.4316,30.4316,30.4082,30.4082,157989.0
2017-04-12 10:45:00,39.1,39.1,39.07,39.09,29486.0,30.416,30.416,30.3927,30.4082,29486.0
2017-04-12 10:50:00,39.08,39.09,39.07,39.09,18692.0,30.4005,30.4082,30.3927,30.4082,18692.0
2017-04-12 10:55:00,39.09,39.11,39.08,39.09,65329.0,30.4082,30.4238,30.4005,30.4082,65329.0
2017-04-12 11:00:00,39.1,39.1,39.08,39.09,92638.0,30.416,30.416,30.4005,30.4082,92638.0
2017-04-12 11:05:00,39.09,39.12,39.08,39.11,190431.0,30.4082,30.4316,30.4005,30.4238,190431.0
2017-04-12 11:10:00,39.12,39.12,39.1,39.1,19896.0,30.4316,30.4316,30.416,30.416,19896.0
2017-04-12 11:15:00,39.1,39.11,39.1,39.11,21871.0,30.416,30.4238,30.416,30.4238,21871.0
2017-04-12 11:20:00,39.11,39.12,39.09,39.09,66728.0,30.4238,30.4316,30.4082,30.4082,66728.0
2017-04-12 11:25:00,39.09,39.11,39.09,39.1,57150.0,30.4082,30.4238,30.4082,30.416,57150.0
2017-04-12 11:30:00,39.1,39.12,39.09,39.09,84372.0,30.416,30.4316,30.4082,30.4082,84372.0
2017-04-12 11:35:00,39.09,39.1,39.05,39.07,58701.0,30.4082,30.416,30.3771,30.3927,58701.0
2017-04-12 11:40:00,39.07,39.07,39.06,39.07,53424.0,30.3927,30.3927,30.3849,30.3927,53424.0
2017-04-12 11:45:00,39.07,39.07,39.05,39.05,59713.0,30.3927,30.3927,30.3771,30.3771,59713.0
2017-04-12 11:50:00,39.05,39.05,39.02,39.02,57955.0,30.3771,30.3771,30.3538,30.3538,57955.0
2017-04-12 11:55:00,39.03,39.04,39.02,39.03,31345.0,30.3616,30.3693,30.3538,30.3616,31345.0
2017-04-12 12:00:00,39.04,39.04,39.02,39.03,27488.0,30.3693,30.3693,30.3538,30.3616,27488.0
2017-04-12 12:05:00,39.03,39.05,39.02,39.04,40640.0,30.3616,30.3771,30.3538,30.3693,40640.0
2017-04-12 12:10:00,39.05,39.05,39.04,39.04,8694.0,30.3771,30.3771,30.3693,30.3693,8694.0
2017-04-12 12:15:00,39.05,39.05,39.04,39.04,101936.0,30.3771,30.3771,30.3693,30.3693,101936.0
2017-04-12 12:20:00,39.04,39.05,39.03,39.05,57112.0,30.3693,30.3771,30.3616,30.3771,57112.0
2017-04-12 12:25:00,39.04,39.05,39.03,39.03,87917.0,30.3693,30.3771,30.3616,30.3616,87917.0
2017-04-12 12:30:00,39.04,39.04,39.03,39.04,15656.0,30.3693,30.3693,30.3616,30.3693,15656.0
2017-04-12 12:35:00,39.04,39.05,39.03,39.04,51636.0,30.3693,30.3771,30.3616,30.3693,51636.0
2017-04-12 12:40:00,39.04,39.04,39.03,39.04,5288.0,30.3693,30.3693,30.3616,30.3693,5288.0
2017-04-12 12:45:00,39.04,39.05,39.03,39.05,33683.0,30.3693,30.3771,30.3616,30.3771,33683.0
2017-04-12 12:50:00,39.05,39.05,39.02,39.03,56817.0,30.3771,30.3771,30.3538,30.3616,56817.0
2017-04-12 12:55:00,39.02,39.03,39.01,39.02,42893.0,30.3538,30.3616,30.346,30.3538,42893.0
2017-04-12 13:00:00,39.02,39.05,39.02,39.05,48564.0,30.3538,30.3771,30.3538,30.3771,48564.0
2017-04-12 13:05:00,39.05,39.05,39.04,39.05,52620.0,30.3771,30.3771,30.3693,30.3771,52620.0
2017-04-12 13:10:00,39.06,39.06,39.04,39.04,34254.0,30.3849,30.3849,30.3693,30.3693,34254.0
2017-04-12 13:15:00,39.04,39.04,39.03,39.04,8763.0,30.3693,30.3693,30.3616,30.3693,8763.0
2017-04-12 13:20:00,39.04,39.04,39.0,39.0,636624.0,30.3693,30.3693,30.3382,30.3382,636624.0
2017-04-12 13:25:00,39.01,39.01,39.0,39.0,32832.0,30.346,30.346,30.3382,30.3382,32832.0
2017-04-12 13:30:00,39.01,39.01,38.99,39.01,71151.0,30.346,30.346,30.3304,30.346,71151.0
2017-04-12 13:35:00,39.01,39.01,38.99,39.0,38176.0,30.346,30.346,30.3304,30.3382,38176.0
2017-04-12 13:40:00,39.01,39.04,39.0,39.04,45206.0,30.346,30.3693,30.3382,30.3693,45206.0
2017-04-12 13:45:00,39.03,39.04,39.02,39.04,111880.0,30.3616,30.3693,30.3538,30.3693,111880.0
2017-04-12 13:50:00,39.03,39.04,39.03,39.04,486449.0,30.3616,30.3693,30.3616,30.3693,486449.0
2017-04-12 13:55:00,39.04,39.07,39.03,39.07,98045.0,30.3693,30.3927,30.3616,30.3927,98045.0
2017-04-12 14:00:00,39.07,39.07,39.05,39.05,59670.0,30.3927,30.3927,30.3771,30.3771,59670.0
2017-04-12 14:05:00,39.05,39.07,39.04,39.07,39746.0,30.3771,30.3927,30.3693,30.3927,39746.0
2017-04-12 14:10:00,39.06,39.07,39.05,39.05,123361.0,30.3849,30.3927,30.3771,30.3771,123361.0
2017-04-12 14:15:00,39.05,39.07,39.05,39.06,44296.0,30.3771,30.3927,30.3771,30.3849,44296.0
2017-04-12 14:20:00,39.06,39.07,39.05,39.05,66125.0,30.3849,30.3927,30.3771,30.3771,66125.0
2017-04-12 14:25:00,39.06,39.06,39.05,39.06,38159.0,30.3849,30.3849,30.3771,30.3849,38159.0
2017-04-12 14:30:00,39.06,39.07,39.05,39.07,63254.0,30.3849,30.3927,30.3771,30.3927,63254.0
2017-04-12 14:35:00,39.06,39.07,39.04,39.05,133781.0,30.3849,30.3927,30.3693,30.3771,133781.0
2017-04-12 14:40:00,39.04,39.04,39.02,39.03,74430.0,30.3693,30.3693,30.3538,30.3616,74430.0
2017-04-12 14:45:00,39.02,39.04,39.02,39.03,79257.0,30.3538,30.3693,30.3538,30.3616,79257.0
2017-04-12 14:50:00,39.04,39.05,39.02,39.04,102544.0,30.3693,30.3771,30.3538,30.3693,102544.0
2017-04-12 14:55:00,39.04,39.05,39.03,39.04,111367.0,30.3693,30.3771,30.3616,30.3693,111367.0
2017-04-12 15:00:00,39.04,39.05,39.03,39.05,69353.0,30.3693,30.3771,30.3616,30.3771,69353.0
2017-04-12 15:05:00,39.04,39.05,39.03,39.04,30966.0,30.3693,30.3771,30.3616,30.3693,30966.0
2017-04-12 15:10:00,39.04,39.09,39.04,39.09,150204.0,30.3693,30.4082,30.3693,30.4082,150204.0
2017-04-12 15:15:00,39.09,39.14,39.09,39.11,350081.0,30.4082,30.4471,30.4082,30.4238,350081.0
2017-04-12 15:20:00,39.11,39.17,39.11,39.15,123633.0,30.4238,30.4705,30.4238,30.4549,123633.0
2017-04-12 15:25:00,39.16,39.17,39.12,39.14,161084.0,30.4627,30.4705,30.4316,30.4471,161084.0
2017-04-12 15:30:00,39.15,39.16,39.13,39.15,66895.0,30.4549,30.4627,30.4393,30.4549,66895.0
2017-04-12 15:35:00,39.15,39.15,39.13,39.13,77940.0,30.4549,30.4549,30.4393,30.4393,77940.0
2017-04-12 15:40:00,39.14,39.16,39.13,39.15,156126.0,30.4471,30.4627,30.4393,30.4549,156126.0
2017-04-12 15:45:00,39.15,39.16,39.14,39.15,62719.0,30.4549,30.4627,30.4471,30.4549,62719.0
2017-04-12 15:50:00,39.16,39.18,39.16,39.16,144284.0,30.4627,30.4782,30.4627,30.4627,144284.0
2017-04-12 15:55:00,39.16,39.17,39.14,39.15,358254.0,30.4627,30.4705,30.4471,30.4549,358254.0
2017-04-13 09:30:00,39.03,39.03,39.0,39.02,182855.0,30.3616,30.3616,30.3382,30.3538,182855.0
2017-04-13 09:35:00,39.02,39.03,39.01,39.02,114053.0,30.3538,30.3616,30.346,30.3538,114053.0
2017-04-13 09:40:00,39.01,39.02,38.99,39.0,122274.0,30.346,30.3538,30.3304,30.3382,122274.0
2017-04-13 09:45:00,38.99,39.0,38.98,39.0,70210.0,30.3304,30.3382,30.3227,30.3382,70210.0
2017-04-13 09:50:00,39.0,39.04,38.99,39.04,114120.0,30.3382,30.3693,30.3304,30.3693,114120.0
2017-04-13 09:55:00,39.04,39.05,39.02,39.03,79718.0,30.3693,30.3771,30.3538,30.3616,79718.0
2017-04-13 10:00:00,39.04,39.06,39.03,39.05,175242.0,30.3693,30.3849,30.3616,30.3771,175242.0
2017-04-13 10:05:00,39.06,39.06,39.04,39.05,48345.0,30.3849,30.3849,30.3693,30.3771,48345.0
2017-04-13 10:10:00,39.05,39.05,39.03,39.04,98293.0,30.3771,30.3771,30.3616,30.3693,98293.0
2017-04-13 10:15:00,39.04,39.05,39.03,39.05,33247.0,30.3693,30.3771,30.3616,30.3771,33247.0
2017-04-13 10:20:00,39.05,39.05,39.03,39.05,78194.0,30.3771,30.3771,30.3616,30.3771,78194.0
2017-04-13 10:25:00,39.05,39.05,39.01,39.02,74112.0,30.3771,30.3771,30.346,30.3538,74112.0
2017-04-13 10:30:00,39.02,39.04,39.01,39.04,32032.0,30.3538,30.3693,30.346,30.3693,32032.0
2017-04-13 10:35:00,39.03,39.05,39.02,39.04,79127.0,30.3616,30.3771,30.3538,30.3693,79127.0
2017-04-13 10:40:00,39.04,39.05,39.03,39.04,32244.0,30.3693,30.3771,30.3616,30.3693,32244.0
2017-04-13 10:45:00,39.05,39.06,39.03,39.04,230116.0,30.3771,30.3849,30.3616,30.3693,230116.0
2017-04-13 10:50:00,39.04,39.06,39.03,39.05,64331.0,30.3693,30.3849,30.3616,30.3771,64331.0
2017-04-13 10:55:00,39.06,39.06,39.03,39.04,32238.0,30.3849,30.3849,30.3616,30.3693,32238.0
2017-04-13 11:00:00,39.04,39.06,39.03,39.06,245045.0,30.3693,30.3849,30.3616,30.3849,245045.0
2017-04-13 11:05:00,39.05,39.06,39.03,39.04,42783.0,30.3771,30.3849,30.3616,30.3693,42783.0
2017-04-13 11:10:00,39.04,39.06,39.04,39.05,45531.0,30.3693,30.3849,30.3693,30.3771,45531.0
2017-04-13 11:15:00,39.04,39.04,39.02,39.03,81197.0,30.3693,30.3693,30.3538,30.3616,81197.0
2017-04-13 11:20:00,39.03,39.04,39.02,39.03,101451.0,30.3616,30.3693,30.3538,30.3616,101451.0
2017-04-13 11:25:00,39.03,39.05,39.02,39.04,72062.0,30.3616,30.3771,30.3538,30.3693,72062.0
2017-04-13 11:30:00,39.04,39.05,39.03,39.05,91326.0,30.3693,30.3771,30.3616,30.3771,91326.0
2017-04-13 11:35:00,39.05,39.05,39.03,39.04,104404.0,30.3771,30.3771,30.3616,30.3693,104404.0
2017-04-13 11:40:00,39.04,39.05,39.03,39.03,37323.0,30.3693,30.3771,30.3616,30.3616,37323.0
2017-04-13 11:45:00,39.04,39.04,39.03,39.03,59346.0,30.3693,30.3693,30.3616,30.3616,59346.0
2017-04-13 11:50:00,39.04,39.04,39.03,39.04,37596.0,30.3693,30.3693,30.3616,30.3693,37596.0
2017-04-13 11:55:00,39.05,39.05,39.04,39.05,18283.0,30.3771,30.3771,30.3693,30.3771,18283.0
2017-04-13 12:00:00,39.05,39.05,39.02,39.02,73394.0,30.3771,30.3771,30.3538,30.3538,73394.0
2017-04-13 12:05:00,39.02,39.03,39.0,39.0,61849.0,30.3538,30.3616,30.3382,30.3382,61849.0
2017-04-13 12:10:00,39.01,39.01,38.99,39.01,56393.0,30.346,30.346,30.3304,30.346,56393.0
2017-04-13 12:15:00,39.0,39.01,38.99,39.0,96069.0,30.3382,30.346,30.3304,30.3382,96069.0
2017-04-13 12:20:00,39.0,39.0,38.97,38.98,102186.0,30.3382,30.3382,30.3149,30.3227,102186.0
2017-04-13 12:25:00,38.98,38.99,38.97,38.98,62817.0,30.3227,30.3304,30.3149,30.3227,62817.0
2017-04-13 12:30:00,38.99,39.0,38.99,39.0,56268.0,30.3304,30.3382,30.3304,30.3382,56268.0
2017-04-13 12:35:00,39.0,39.0,38.98,38.99,18948.0,30.3382,30.3382,30.3227,30.3304,18948.0
2017-04-13 12:40:00,38.98,38.99,38.97,38.98,90994.0,30.3227,30.3304,30.3149,30.3227,90994.0
2017-04-13 12:45:00,38.98,38.98,38.96,38.97,24190.0,30.3227,30.3227,30.3071,30.3149,24190.0
2017-04-13 12:50:00,38.97,38.98,38.96,38.98,49850.0,30.3149,30.3227,30.3071,30.3227,49850.0
2017-04-13 12:55:00,38.98,38.98,38.95,38.97,25142.0,30.3227,30.3227,30.2993,30.3149,25142.0
2017-04-13 13:00:00,38.97,38.97,38.94,38.95,123009.0,30.3149,30.3149,30.2915,30.2993,123009.0
2017-04-13 13:05:00,38.95,38.95,38.91,38.93,80824.0,30.2993,30.2993,30.2682,30.2838,80824.0
2017-04-13 13:10:00,38.92,38.93,38.92,38.92,23526.0,30.276,30.2838,30.276,30.276,23526.0
2017-04-13 13:15:00,38.93,38.93,38.92,38.93,15367.0,30.2838,30.2838,30.276,30.2838,15367.0
2017-04-13 13:20:00,38.93,38.93,38.92,38.93,112502.0,30.2838,30.2838,30.276,30.2838,112502.0
2017-04-13 13:25:00,38.92,38.95,38.92,38.95,22973.0,30.276,30.2993,30.276,30.2993,22973.0
2017-04-13 13:30:00,38.95,38.95,38.94,38.94,10340.0,30.2993,30.2993,30.2915,30.2915,10340.0
2017-04-13 13:35:00,38.95,38.95,38.94,38.95,77292.0,30.2993,30.2993,30.2915,30.2993,77292.0
2017-04-13 13:40:00,38.95,38.96,38.93,38.93,38858.0,30.2993,30.3071,30.2838,30.2838,38858.0
2017-04-13 13:45:00,38.93,38.94,38.91,38.91,81801.0,30.2838,30.2915,30.2682,30.2682,81801.0
2017-04-13 13:50:00,38.91,38.93,38.91,38.93,29886.0,30.2682,30.2838,30.2682,30.2838,29886.0
2017-04-13 13:55:00,38.93,38.93,38.91,38.92,61132.0,30.2838,30.2838,30.2682,30.276,61132.0
2017-04-13 14:00:00,38.91,38.94,38.91,38.93,77048.0,30.2682,30.2915,30.2682,30.2838,77048.0
2017-04-13 14:05:00,38.93,38.95,38.92,38.94,72326.0,30.2838,30.2993,30.276,30.2915,72326.0
2017-04-13 14:10:00,38.95,38.96,38.94,38.95,113449.0,30.2993,30.3071,30.2915,30.2993,113449.0
2017-04-13 14:15:00,38.94,38.95,38.93,38.95,71122.0,30.2915,30.2993,30.2838,30.2993,71122.0
2017-04-13 14:20:00,38.95,38.96,38.94,38.95,93885.0,30.2993,30.3071,30.2915,30.2993,93885.0
2017-04-13 14:25:00,38.95,38.96,38.94,38.95,147839.0,30.2993,30.3071,30.2915,30.2993,147839.0
2017-04-13 14:30:00,38.95,38.96,38.95,38.96,49901.0,30.2993,30.3071,30.2993,30.3071,49901.0
2017-04-13 14:35:00,38.95,38.96,38.94,38.95,42150.0,30.2993,30.3071,30.2915,30.2993,42150.0
2017-04-13 14:40:00,38.94,38.95,38.94,38.95,61638.0,30.2915,30.2993,30.2915,30.2993,61638.0
2017-04-13 14:45:00,38.95,38.95,38.94,38.94,33490.0,30.2993,30.2993,30.2915,30.2915,33490.0
2017-04-13 14:50:00,38.95,38.95,38.94,38.95,49678.0,30.2993,30.2993,30.2915,30.2993,49678.0
2017-04-13 14:55:00,38.94,38.96,38.94,38.96,187561.0,30.2915,30.3071,30.2915,30.3071,187561.0
2017-04-13 15:00:00,38.96,38.96,38.94,38.96,36975.0,30.3071,30.3071,30.2915,30.3071,36975.0
2017-04-13 15:05:00,38.95,38.96,38.94,38.95,85937.0,30.2993,30.3071,30.2915,30.2993,85937.0
2017-04-13 15:10:00,38.94,38.95,38.92,38.93,84332.0,30.2915,30.2993,30.276,30.2838,84332.0
2017-04-13 15:15:00,38.93,38.93,38.91,38.92,165655.0,30.2838,30.2838,30.2682,30.276,165655.0
2017-04-13 15:20:00,38.93,38.93,38.92,38.93,54069.0,30.2838,30.2838,30.276,30.2838,54069.0
2017-04-13 15:25:00,38.93,38.93,38.91,38.92,60549.0,30.2838,30.2838,30.2682,30.276,60549.0
2017-04-13 15:30:00,38.91,38.93,38.9,38.9,130851.0,30.2682,30.2838,30.2604,30.2604,130851.0
2017-04-13 15:35:00,38.9,38.91,38.88,38.9,92968.0,30.2604,30.2682,30.2449,30.2604,92968.0
2017-04-13 15:40:00,38.89,38.91,38.89,38.91,181256.0,30.2526,30.2682,30.2526,30.2682,181256.0
2017-04-13 15:45:00,38.91,38.94,38.9,38.93,242840.0,30.2682,30.2915,30.2604,30.2838,242840.0
2017-04-13 15:50:00,38.94,38.94,38.91,38.91,175385.0,30.2915,30.2915,30.2682,30.2682,175385.0
2017-04-13 15:55:00,38.91,38.92,38.89,38.9,240285.0,30.2682,30.276,30.2526,30.2604,240285.0
2017-04-17 09:30:00,39.11,39.17,39.09,39.15,220820.0,30.4238,30.4705,30.4082,30.4549,220820.0
2017-04-17 09:35:00,39.16,39.16,39.1,39.11,148738.0,30.4627,30.4627,30.416,30.4238,148738.0
2017-04-17 09:40:00,39.11,39.11,39.09,39.09,55876.0,30.4238,30.4238,30.4082,30.4082,55876.0
2017-04-17 09:45:00,39.09,39.11,39.09,39.1,91931.0,30.4082,30.4238,30.4082,30.416,91931.0
2017-04-17 09:50:00,39.1,39.12,39.09,39.12,108456.0,30.416,30.4316,30.4082,30.4316,108456.0
2017-04-17 09:55:00,39.12,39.13,39.1,39.1,98068.0,30.4316,30.4393,30.416,30.416,98068.0
2017-04-17 10:00:00,39.11,39.12,39.09,39.12,213875.0,30.4238,30.4316,30.4082,30.4316,213875.0
2017-04-17 10:05:00,39.12,39.14,39.11,39.12,116836.0,30.4316,30.4471,30.4238,30.4316,116836.0
2017-04-17 10:10:00,39.12,39.13,39.12,39.13,86349.0,30.4316,30.4393,30.4316,30.4393,86349.0
2017-04-17 10:15:00,39.13,39.16,39.12,39.15,312977.0,30.4393,30.4627,30.4316,30.4549,312977.0
2017-04-17 10:20:00,39.15,39.17,39.15,39.16,59767.0,30.4549,30.4705,30.4549,30.4627,59767.0
2017-04-17 10:25:00,39.15,39.16,39.13,39.13,153046.0,30.4549,30.4627,30.4393,30.4393,153046.0
2017-04-17 10:30:00,39.14,39.14,39.13,39.13,85047.0,30.4471,30.4471,30.4393,30.4393,85047.0
2017-04-17 10:35:00,39.13,39.14,39.12,39.13,149326.0,30.4393,30.4471,30.4316,30.4393,149326.0
2017-04-17 10:40:00,39.13,39.13,39.11,39.12,133195.0,30.4393,30.4393,30.4238,30.4316,133195.0
2017-04-17 10:45:00,39.12,39.14,39.11,39.14,135236.0,30.4316,30.4471,30.4238,30.4471,135236.0
2017-04-17 10:50:00,39.14,39.16,39.13,39.14,98642.0,30.4471,30.4627,30.4393,30.4471,98642.0
2017-04-17 10:55:00,39.15,39.16,39.13,39.15,99301.0,30.4549,30.4627,30.4393,30.4549,99301.0
2017-04-17 11:00:00,39.16,39.16,39.15,39.15,99746.0,30.4627,30.4627,30.4549,30.4549,99746.0
2017-04-17 11:05:00,39.16,39.16,39.15,39.15,61339.0,30.4627,30.4627,30.4549,30.4549,61339.0
2017-04-17 11:10:00,39.15,39.16,39.15,39.15,47989.0,30.4549,30.4627,30.4549,30.4549,47989.0
2017-04-17 11:15:00,39.16,39.16,39.15,39.16,61837.0,30.4627,30.4627,30.4549,30.4627,61837.0
2017-04-17 11:20:00,39.15,39.16,39.15,39.16,65168.0,30.4549,30.4627,30.4549,30.4627,65168.0
2017-04-17 11:25:00,39.16,39.16,39.15,39.16,76149.0,30.4627,30.4627,30.4549,30.4627,76149.0
2017-04-17 11:30:00,39.15,39.16,39.15,39.15,60525.0,30.4549,30.4627,30.4549,30.4549,60525.0
2017-04-17 11:35:00,39.15,39.17,39.14,39.16,548113.0,30.4549,30.4705,30.4471,30.4627,548113.0
2017-04-17 11:40:00,39.16,39.17,39.14,39.15,65691.0,30.4627,30.4705,30.4471,30.4549,65691.0
2017-04-17 11:45:00,39.14,39.15,39.13,39.14,83758.0,30.4471,30.4549,30.4393,30.4471,83758.0
2017-04-17 11:50:00,39.13,39.14,39.12,39.13,54431.0,30.4393,30.4471,30.4316,30.4393,54431.0
2017-04-17 11:55:00,39.13,39.13,39.11,39.12,53062.0,30.4393,30.4393,30.4238,30.4316,53062.0
2017-04-17 12:00:00,39.11,39.12,39.11,39.12,72024.0,30.4238,30.4316,30.4238,30.4316,72024.0
2017-04-17 12:05:00,39.12,39.12,39.11,39.11,63634.0,30.4316,30.4316,30.4238,30.4238,63634.0
2017-04-17 12:10:00,39.12,39.13,39.11,39.12,82665.0,30.4316,30.4393,30.4238,30.4316,82665.0
2017-04-17 12:15:00,39.13,39.13,39.12,39.13,40547.0,30.4393,30.4393,30.4316,30.4393,40547.0
2017-04-17 12:20:00,39.13,39.14,39.12,39.14,56678.0,30.4393,30.4471,30.4316,30.4471,56678.0
2017-04-17 12:25:00,39.14,39.15,39.13,39.14,86707.0,30.4471,30.4549,30.4393,30.4471,86707.0
2017-04-17 12:30:00,39.15,39.15,39.14,39.14,19344.0,30.4549,30.4549,30.4471,30.4471,19344.0
2017-04-17 12:35:00,39.14,39.15,39.13,39.13,64732.0,30.4471,30.4549,30.4393,30.4393,64732.0
2017-04-17 12:40:00,39.13,39.14,39.13,39.14,59721.0,30.4393,30.4471,30.4393,30.4471,59721.0
2017-04-17 12:45:00,39.14,39.14,39.12,39.13,61022.0,30.4471,30.4471,30.4316,30.4393,61022.0
2017-04-17 12:50:00,39.13,39.13,39.12,39.12,52704.0,30.4393,30.4393,30.4316,30.4316,52704.0
2017-04-17 12:55:00,39.12,39.13,39.12,39.13,97104.0,30.4316,30.4393,30.4316,30.4393,97104.0
2017-04-17 13:00:00,39.13,39.14,39.12,39.14,28954.0,30.4393,30.4471,30.4316,30.4471,28954.0
2017-04-17 13:05:00,39.14,39.14,39.13,39.14,28306.0,30.4471,30.4471,30.4393,30.4471,28306.0
2017-04-17 13:10:00,39.14,39.15,39.14,39.14,25006.0,30.4471,30.4549,30.4471,30.4471,25006.0
2017-04-17 13:15:00,39.14,39.15,39.13,39.14,51056.0,30.4471,30.4549,30.4393,30.4471,51056.0
2017-04-17 13:20:00,39.14,39.15,39.13,39.14,16018.0,30.4471,30.4549,30.4393,30.4471,16018.0
2017-04-17 13:25:00,39.14,39.15,39.13,39.15,23893.0,30.4471,30.4549,30.4393,30.4549,23893.0
2017-04-17 13:30:00,39.15,39.15,39.14,39.15,19474.0,30.4549,30.4549,30.4471,30.4549,19474.0
2017-04-17 13:35:00,39.15,39.15,39.14,39.15,23971.0,30.4549,30.4549,30.4471,30.4549,23971.0
2017-04-17 13:40:00,39.15,39.16,39.14,39.15,16904.0,30.4549,30.4627,30.4471,30.4549,16904.0
2017-04-17 13:45:00,39.15,39.15,39.14,39.15,32647.0,30.4549,30.4549,30.4471,30.4549,32647.0
2017-04-17 13:50:00,39.15,39.15,39.14,39.14,12656.0,30.4549,30.4549,30.4471,30.4471,12656.0
2017-04-17 13:55:00,39.15,39.16,39.14,39.15,40639.0,30.4549,30.4627,30.4471,30.4549,40639.0
2017-04-17 14:00:00,39.15,39.15,39.14,39.15,22558.0,30.4549,30.4549,30.4471,30.4549,22558.0
2017-04-17 14:05:00,39.14,39.15,39.14,39.15,44611.0,30.4471,30.4549,30.4471,30.4549,44611.0
2017-04-17 14:10:00,39.14,39.16,39.14,39.15,101292.0,30.4471,30.4627,30.4471,30.4549,101292.0
2017-04-17 14:15:00,39.15,39.16,39.14,39.15,149481.0,30.4549,30.4627,30.4471,30.4549,149481.0
2017-04-17 14:20:00,39.15,39.15,39.14,39.14,66274.0,30.4549,30.4549,30.4471,30.4471,66274.0
2017-04-17 14:25:00,39.14,39.15,39.14,39.14,59727.0,30.4471,30.4549,30.4471,30.4471,59727.0
2017-04-17 14:30:00,39.15,39.15,39.14,39.15,21972.0,30.4549,30.4549,30.4471,30.4549,21972.0
2017-04-17 14:35:00,39.15,39.15,39.14,39.14,101599.0,30.4549,30.4549,30.4471,30.4471,101599.0
2017-04-17 14:40:00,39.14,39.15,39.13,39.14,36399.0,30.4471,30.4549,30.4393,30.4471,36399.0
2017-04-17 14:45:00,39.14,39.14,39.13,39.13,61317.0,30.4471,30.4471,30.4393,30.4393,61317.0
2017-04-17 14:50:00,39.14,39.14,39.13,39.14,27853.0,30.4471,30.4471,30.4393,30.4471,27853.0
2017-04-17 14:55:00,39.14,39.14,39.11,39.12,89740.0,30.4471,30.4471,30.4238,30.4316,89740.0
2017-04-17 15:00:00,39.12,39.13,39.11,39.12,133353.0,30.4316,30.4393,30.4238,30.4316,133353.0
2017-04-17 15:05:00,39.11,39.12,39.11,39.11,32381.0,30.4238,30.4316,30.4238,30.4238,32381.0
2017-04-17 15:10:00,39.12,39.12,39.11,39.12,35555.0,30.4316,30.4316,30.4238,30.4316,35555.0
2017-04-17 15:15:00,39.12,39.15,39.11,39.15,63297.0,30.4316,30.4549,30.4238,30.4549,63297.0
2017-04-17 15:20:00,39.14,39.15,39.14,39.15,37844.0,30.4471,30.4549,30.4471,30.4549,37844.0
2017-04-17 15:25:00,39.15,39.17,39.14,39.16,24714.0,30.4549,30.4705,30.4471,30.4627,24714.0
2017-04-17 15:30:00,39.16,39.17,39.15,39.15,60102.0,30.4627,30.4705,30.4549,30.4549,60102.0
2017-04-17 15:35:00,39.15,39.17,39.15,39.16,46950.0,30.4549,30.4705,30.4549,30.4627,46950.0
2017-04-17 15:40:00,39.16,39.18,39.16,39.18,74019.0,30.4627,30.4782,30.4627,30.4782,74019.0
2017-04-17 15:45:00,39.17,39.2,39.17,39.2,174101.0,30.4705,30.4938,30.4705,30.4938,174101.0
2017-04-17 15:50:00,39.2,39.2,39.17,39.18,240111.0,30.4938,30.4938,30.4705,30.4782,240111.0
2017-04-17 15:55:00,39.18,39.2,39.16,39.2,628023.0,30.4782,30.4938,30.4627,30.4938,628023.0
2017-04-18 09:30:00,38.9,38.93,38.89,38.92,207861.0,30.2604,30.2838,30.2526,30.276,207861.0
2017-04-18 09:35:00,38.93,38.95,38.91,38.95,337905.0,30.2838,30.2993,30.2682,30.2993,337905.0
2017-04-18 09:40:00,38.94,38.95,38.92,38.93,97937.0,30.2915,30.2993,30.276,30.2838,97937.0
2017-04-18 09:45:00,38.93,38.95,38.92,38.94,38176.0,30.2838,30.2993,30.276,30.2915,38176.0
2017-04-18 09:50:00,38.94,38.95,38.93,38.95,34937.0,30.2915,30.2993,30.2838,30.2993,34937.0
2017-04-18 09:55:00,38.95,38.97,38.94,38.97,125418.0,30.2993,30.3149,30.2915,30.3149,125418.0
2017-04-18 10:00:00,38.97,38.98,38.95,38.96,104497.0,30.3149,30.3227,30.2993,30.3071,104497.0
2017-04-18 10:05:00,38.96,38.96,38.94,38.96,101323.0,30.3071,30.3071,30.2915,30.3071,101323.0
2017-04-18 10:10:00,38.96,38.97,38.94,38.95,31323.0,30.3071,30.3149,30.2915,30.2993,31323.0
2017-04-18 10:15:00,38.94,38.95,38.92,38.92,33126.0,30.2915,30.2993,30.276,30.276,33126.0
2017-04-18 10:20:00,38.92,38.93,38.91,38.91,84103.0,30.276,30.2838,30.2682,30.2682,84103.0
2017-04-18 10:25:00,38.91,38.93,38.91,38.93,69131.0,30.2682,30.2838,30.2682,30.2838,69131.0
2017-04-18 10:30:00,38.92,38.92,38.9,38.91,87675.0,30.276,30.276,30.2604,30.2682,87675.0
2017-04-18 10:35:00,38.91,38.94,38.91,38.94,46767.0,30.2682,30.2915,30.2682,30.2915,46767.0
2017-04-18 10:40:00,38.94,38.94,38.92,38.93,410804.0,30.2915,30.2915,30.276,30.2838,410804.0
2017-04-18 10:45:00,38.93,38.94,38.91,38.92,58717.0,30.2838,30.2915,30.2682,30.276,58717.0
2017-04-18 10:50:00,38.91,38.92,38.9,38.92,117724.0,30.2682,30.276,30.2604,30.276,117724.0
2017-04-18 10:55:00,38.92,38.92,38.9,38.92,76738.0,30.276,30.276,30.2604,30.276,76738.0
2017-04-18 11:00:00,38.92,38.92,38.91,38.91,72375.0,30.276,30.276,30.2682,30.2682,72375.0
2017-04-18 11:05:00,38.91,38.93,38.9,38.93,47925.0,30.2682,30.2838,30.2604,30.2838,47925.0
2017-04-18 11:10:00,38.93,38.95,38.93,38.94,107062.0,30.2838,30.2993,30.2838,30.2915,107062.0
2017-04-18 11:15:00,38.94,38.95,38.93,38.95,40500.0,30.2915,30.2993,30.2838,30.2993,40500.0
2017-04-18 11:20:00,38.95,38.96,38.93,38.96,39448.0,30.2993,30.3071,30.2838,30.3071,39448.0
2017-04-18 11:25:00,38.96,38.96,38.93,38.93,95785.0,30.3071,30.3071,30.2838,30.2838,95785.0
2017-04-18 11:30:00,38.94,38.94,38.89,38.89,155154.0,30.2915,30.2915,30.2526,30.2526,155154.0
2017-04-18 11:35:00,38.89,38.9,38.86,38.87,204071.0,30.2526,30.2604,30.2293,30.2371,204071.0
2017-04-18 11:40:00,38.87,38.88,38.84,38.85,86279.0,30.2371,30.2449,30.2138,30.2215,86279.0
2017-04-18 11:45:00,38.86,38.86,38.85,38.86,31554.0,30.2293,30.2293,30.2215,30.2293,31554.0
2017-04-18 11:50:00,38.86,38.86,38.83,38.84,43994.0,30.2293,30.2293,30.206,30.2138,43994.0
2017-04-18 11:55:00,38.85,38.85,38.82,38.83,29339.0,30.2215,30.2215,30.1982,30.206,29339.0
2017-04-18 12:00:00,38.82,38.84,38.79,38.84,39888.0,30.1982,30.2138,30.1749,30.2138,39888.0
2017-04-18 12:05:00,38.84,38.84,38.81,38.81,124276.0,30.2138,30.2138,30.1904,30.1904,124276.0
2017-04-18 12:10:00,38.81,38.82,38.8,38.81,23487.0,30.1904,30.1982,30.1826,30.1904,23487.0
2017-04-18 12:15:00,38.81,38.81,38.78,38.79,123319.0,30.1904,30.1904,30.1671,30.1749,123319.0
2017-04-18 12:20:00,38.79,38.82,38.78,38.81,102149.0,30.1749,30.1982,30.1671,30.1904,102149.0
2017-04-18 12:25:00,38.81,38.82,38.8,38.81,64099.0,30.1904,30.1982,30.1826,30.1904,64099.0
2017-04-18 12:30:00,38.8,38.82,38.8,38.82,49224.0,30.1826,30.1982,30.1826,30.1982,49224.0
2017-04-18 12:35:00,38.81,38.82,38.8,38.8,36873.0,30.1904,30.1982,30.1826,30.1826,36873.0
2017-04-18 12:40:00,38.8,38.81,38.8,38.81,46313.0,30.1826,30.1904,30.1826,30.1904,46313.0
2017-04-18 12:45:00,38.81,38.81,38.8,38.8,33786.0,30.1904,30.1904,30.1826,30.1826,33786.0
2017-04-18 12:50:00,38.81,38.82,38.8,38.81,60552.0,30.1904,30.1982,30.1826,30.1904,60552.0
2017-04-18 12:55:00,38.82,38.82,38.8,38.8,44569.0,30.1982,30.1982,30.1826,30.1826,44569.0
2017-04-18 13:00:00,38.82,38.82,38.81,38.82,18700.0,30.1982,30.1982,30.1904,30.1982,18700.0
2017-04-18 13:05:00,38.81,38.82,38.8,38.82,28843.0,30.1904,30.1982,30.1826,30.1982,28843.0
2017-04-18 13:10:00,38.82,38.83,38.81,38.83,51787.0,30.1982,30.206,30.1904,30.206,51787.0
2017-04-18 13:15:00,38.83,38.83,38.81,38.83,19942.0,30.206,30.206,30.1904,30.206,19942.0
2017-04-18 13:20:00,38.83,38.83,38.82,38.83,98162.0,30.206,30.206,30.1982,30.206,98162.0
2017-04-18 13:25:00,38.83,38.85,38.82,38.84,47720.0,30.206,30.2215,30.1982,30.2138,47720.0
2017-04-18 13:30:00,38.84,38.86,38.84,38.86,29657.0,30.2138,30.2293,30.2138,30.2293,29657.0
2017-04-18 13:35:00,38.86,38.88,38.86,38.88,67767.0,30.2293,30.2449,30.2293,30.2449,67767.0
2017-04-18 13:40:00,38.88,38.96,38.87,38.93,501403.0,30.2449,30.3071,30.2371,30.2838,501403.0
2017-04-18 13:45:00,38.92,38.93,38.91,38.91,56156.0,30.276,30.2838,30.2682,30.2682,56156.0
2017-04-18 13:50:00,38.91,38.92,38.91,38.92,92505.0,30.2682,30.276,30.2682,30.276,92505.0
2017-04-18 13:55:00,38.92,38.92,38.9,38.91,48780.0,30.276,30.276,30.2604,30.2682,48780.0
2017-04-18 14:00:00,38.91,38.94,38.91,38.94,51359.0,30.2682,30.2915,30.2682,30.2915,51359.0
2017-04-18 14:05:00,38.94,38.94,38.92,38.92,50134.0,30.2915,30.2915,30.276,30.276,50134.0
2017-04-18 14:10:00,38.92,38.93,38.92,38.93,82825.0,30.276,30.2838,30.276,30.2838,82825.0
2017-04-18 14:15:00,38.94,38.95,38.93,38.95,33715.0,30.2915,30.2993,30.2838,30.2993,33715.0
2017-04-18 14:20:00,38.95,38.96,38.93,38.95,73536.0,30.2993,30.3071,30.2838,30.2993,73536.0
2017-04-18 14:25:00,38.94,38.95,38.92,38.95,118983.0,30.2915,30.2993,30.276,30.2993,118983.0
2017-04-18 14:30:00,38.94,38.96,38.94,38.96,46939.0,30.2915,30.3071,30.2915,30.3071,46939.0
2017-04-18 14:35:00,38.96,38.96,38.95,38.95,51457.0,30.3071,30.3071,30.2993,30.2993,51457.0
2017-04-18 14:40:00,38.96,38.97,38.93,38.93,94185.0,30.3071,30.3149,30.2838,30.2838,94185.0
2017-04-18 14:45:00,38.94,38.95,38.93,38.95,135554.0,30.2915,30.2993,30.2838,30.2993,135554.0
2017-04-18 14:50:00,38.94,38.95,38.93,38.95,64313.0,30.2915,30.2993,30.2838,30.2993,64313.0
2017-04-18 14:55:00,38.95,38.95,38.92,38.94,62574.0,30.2993,30.2993,30.276,30.2915,62574.0
2017-04-18 15:00:00,38.94,38.95,38.92,38.93,67341.0,30.2915,30.2993,30.276,30.2838,67341.0
2017-04-18 15:05:00,38.94,38.94,38.93,38.94,38254.0,30.2915,30.2915,30.2838,30.2915,38254.0
2017-04-18 15:10:00,38.94,38.95,38.93,38.95,76756.0,30.2915,30.2993,30.2838,30.2993,76756.0
2017-04-18 15:15:00,38.95,38.95,38.94,38.95,47080.0,30.2993,30.2993,30.2915,30.2993,47080.0
2017-04-18 15:20:00,38.95,38.96,38.94,38.95,88460.0,30.2993,30.3071,30.2915,30.2993,88460.0
2017-04-18 15:25:00,38.96,38.96,38.94,38.95,99623.0,30.3071,30.3071,30.2915,30.2993,99623.0
2017-04-18 15:30:00,38.95,38.96,38.94,38.95,130367.0,30.2993,30.3071,30.2915,30.2993,130367.0
2017-04-18 15:35:00,38.96,38.97,38.95,38.97,63003.0,30.3071,30.3149,30.2993,30.3149,63003.0
2017-04-18 15:40:00,38.97,38.98,38.96,38.97,88992.0,30.3149,30.3227,30.3071,30.3149,88992.0
2017-04-18 15:45:00,38.96,38.98,38.96,38.98,388809.0,30.3071,30.3227,30.3071,30.3227,388809.0
2017-04-18 15:50:00,38.98,38.98,38.96,38.97,490916.0,30.3227,30.3227,30.3071,30.3149,490916.0
2017-04-18 15:55:00,38.97,38.99,38.95,38.98,796564.0,30.3149,30.3304,30.2993,30.3227,796564.0
2017-04-19 09:30:00,39.04,39.06,39.02,39.05,164272.0,30.3693,30.3849,30.3538,30.3771,164272.0
2017-04-19 09:35:00,39.04,39.05,39.03,39.04,29112.0,30.3693,30.3771,30.3616,30.3693,29112.0
2017-04-19 09:40:00,39.04,39.06,39.02,39.03,37931.0,30.3693,30.3849,30.3538,30.3616,37931.0
2017-04-19 09:45:00,39.02,39.03,39.02,39.03,91663.0,30.3538,30.3616,30.3538,30.3616,91663.0
2017-04-19 09:50:00,39.03,39.06,39.03,39.06,161754.0,30.3616,30.3849,30.3616,30.3849,161754.0
2017-04-19 09:55:00,39.06,39.06,39.04,39.04,65519.0,30.3849,30.3849,30.3693,30.3693,65519.0
2017-04-19 10:00:00,39.04,39.05,39.03,39.04,104839.0,30.3693,30.3771,30.3616,30.3693,104839.0
2017-04-19 10:05:00,39.03,39.04,39.02,39.04,41871.0,30.3616,30.3693,30.3538,30.3693,41871.0
2017-04-19 10:10:00,39.03,39.04,39.01,39.02,129636.0,30.3616,30.3693,30.346,30.3538,129636.0
2017-04-19 10:15:00,39.02,39.03,39.0,39.01,118098.0,30.3538,30.3616,30.3382,30.346,118098.0
2017-04-19 10:20:00,39.0,39.01,38.98,38.99,36874.0,30.3382,30.346,30.3227,30.3304,36874.0
2017-04-19 10:25:00,39.0,39.01,38.99,39.01,62872.0,30.3382,30.346,30.3304,30.346,62872.0
2017-04-19 10:30:00,39.01,39.02,38.98,39.02,147380.0,30.346,30.3538,30.3227,30.3538,147380.0
2017-04-19 10:35:00,39.02,39.03,39.0,39.01,140016.0,30.3538,30.3616,30.3382,30.346,140016.0
2017-04-19 10:40:00,39.01,39.01,39.0,39.0,42609.0,30.346,30.346,30.3382,30.3382,42609.0
2017-04-19 10:45:00,39.01,39.01,38.97,38.98,38633.0,30.346,30.346,30.3149,30.3227,38633.0
2017-04-19 10:50:00,38.98,38.99,38.97,38.98,27659.0,30.3227,30.3304,30.3149,30.3227,27659.0
2017-04-19 10:55:00,38.97,38.99,38.96,38.97,80320.0,30.3149,30.3304,30.3071,30.3149,80320.0
2017-04-19 11:00:00,38.97,38.99,38.96,38.99,90164.0,30.3149,30.3304,30.3071,30.3304,90164.0
2017-04-19 11:05:00,38.98,39.0,38.97,38.99,32103.0,30.3227,30.3382,30.3149,30.3304,32103.0
2017-04-19 11:10:00,38.98,38.99,38.97,38.99,28638.0,30.3227,30.3304,30.3149,30.3304,28638.0
2017-04-19 11:15:00,38.98,39.0,38.98,38.98,70989.0,30.3227,30.3382,30.3227,30.3227,70989.0
2017-04-19 11:20:00,38.99,38.99,38.97,38.99,42586.0,30.3304,30.3304,30.3149,30.3304,42586.0
2017-04-19 11:25:00,38.98,38.99,38.96,38.98,59795.0,30.3227,30.3304,30.3071,30.3227,59795.0
2017-04-19 11:30:00,38.99,38.99,38.95,38.97,104111.0,30.3304,30.3304,30.2993,30.3149,104111.0
2017-04-19 11:35:00,38.97,38.98,38.96,38.98,80028.0,30.3149,30.3227,30.3071,30.3227,80028.0
2017-04-19 11:40:00,38.97,38.99,38.95,38.95,51657.0,30.3149,30.3304,30.2993,30.2993,51657.0
2017-04-19 11:45:00,38.95,38.96,38.94,38.95,29164.0,30.2993,30.3071,30.2915,30.2993,29164.0
2017-04-19 11:50:00,38.95,38.96,38.94,38.94,27706.0,30.2993,30.3071,30.2915,30.2915,27706.0
2017-04-19 11:55:00,38.94,38.94,38.92,38.92,39117.0,30.2915,30.2915,30.276,30.276,39117.0
2017-04-19 12:00:00,38.93,38.93,38.91,38.91,17270.0,30.2838,30.2838,30.2682,30.2682,17270.0
2017-04-19 12:05:00,38.91,38.92,38.89,38.9,64571.0,30.2682,30.276,30.2526,30.2604,64571.0
2017-04-19 12:10:00,38.91,38.92,38.9,38.91,65421.0,30.2682,30.276,30.2604,30.2682,65421.0
2017-04-19 12:15:00,38.91,38.92,38.9,38.91,22838.0,30.2682,30.276,30.2604,30.2682,22838.0
2017-04-19 12:20:00,38.9,38.92,38.9,38.9,40493.0,30.2604,30.276,30.2604,30.2604,40493.0
2017-04-19 12:25:00,38.91,38.91,38.9,38.91,12328.0,30.2682,30.2682,30.2604,30.2682,12328.0
2017-04-19 12:30:00,38.91,38.92,38.9,38.91,40004.0,30.2682,30.276,30.2604,30.2682,40004.0
2017-04-19 12:35:00,38.91,38.92,38.91,38.91,15571.0,30.2682,30.276,30.2682,30.2682,15571.0
2017-04-19 12:40:00,38.91,38.92,38.9,38.9,42946.0,30.2682,30.276,30.2604,30.2604,42946.0
2017-04-19 12:45:00,38.9,38.91,38.9,38.91,21917.0,30.2604,30.2682,30.2604,30.2682,21917.0
2017-04-19 12:50:00,38.91,38.92,38.9,38.91,40375.0,30.2682,30.276,30.2604,30.2682,40375.0
2017-04-19 12:55:00,38.91,38.92,38.91,38.92,38590.0,30.2682,30.276,30.2682,30.276,38590.0
2017-04-19 13:00:00,38.91,38.92,38.89,38.9,40147.0,30.2682,30.276,30.2526,30.2604,40147.0
2017-04-19 13:05:00,38.9,38.9,38.89,38.89,13870.0,30.2604,30.2604,30.2526,30.2526,13870.0
2017-04-19 13:10:00,38.89,38.9,38.88,38.89,38700.0,30.2526,30.2604,30.2449,30.2526,38700.0
2017-04-19 13:15:00,38.88,38.9,38.88,38.89,25388.0,30.2449,30.2604,30.2449,30.2526,25388.0
2017-04-19 13:20:00,38.89,38.91,38.88,38.9,35044.0,30.2526,30.2682,30.2449,30.2604,35044.0
2017-04-19 13:25:00,38.91,38.91,38.89,38.89,25509.0,30.2682,30.2682,30.2526,30.2526,25509.0
2017-04-19 13:30:00,38.89,38.9,38.88,38.88,39142.0,30.2526,30.2604,30.2449,30.2449,39142.0
2017-04-19 13:35:00,38.88,38.89,38.88,38.89,18858.0,30.2449,30.2526,30.2449,30.2526,18858.0
2017-04-19 13:40:00,38.89,38.9,38.87,38.89,34628.0,30.2526,30.2604,30.2371,30.2526,34628.0
2017-04-19 13:45:00,38.89,38.9,38.88,38.9,22254.0,30.2526,30.2604,30.2449,30.2604,22254.0
2017-04-19 13:50:00,38.89,38.9,38.89,38.89,62666.0,30.2526,30.2604,30.2526,30.2526,62666.0
2017-04-19 13:55:00,38.9,38.9,38.88,38.88,77316.0,30.2604,30.2604,30.2449,30.2449,77316.0
2017-04-19 14:00:00,38.89,38.9,38.88,38.89,38081.0,30.2526,30.2604,30.2449,30.2526,38081.0
2017-04-19 14:05:00,38.88,38.89,38.87,38.87,46747.0,30.2449,30.2526,30.2371,30.2371,46747.0
2017-04-19 14:10:00,38.87,38.88,38.86,38.87,68303.0,30.2371,30.2449,30.2293,30.2371,68303.0
2017-04-19 14:15:00,38.86,38.87,38.85,38.86,152543.0,30.2293,30.2371,30.2215,30.2293,152543.0
2017-04-19 14:20:00,38.87,38.87,38.84,38.84,152454.0,30.2371,30.2371,30.2138,30.2138,152454.0
2017-04-19 14:25:00,38.85,38.89,38.85,38.88,196715.0,30.2215,30.2526,30.2215,30.2449,196715.0
2017-04-19 14:30:00,38.89,38.89,38.87,38.88,48507.0,30.2526,30.2526,30.2371,30.2449,48507.0
2017-04-19 14:35:00,38.88,38.89,38.87,38.89,38925.0,30.2449,30.2526,30.2371,30.2526,38925.0
2017-04-19 14:40:00,38.89,38.89,38.86,38.86,59660.0,30.2526,30.2526,30.2293,30.2293,59660.0
2017-04-19 14:45:00,38.86,38.87,38.85,38.85,57721.0,30.2293,30.2371,30.2215,30.2215,57721.0
2017-04-19 14:50:00,38.85,38.85,38.82,38.85,147374.0,30.2215,30.2215,30.1982,30.2215,147374.0
2017-04-19 14:55:00,38.84,38.85,38.84,38.85,53099.0,30.2138,30.2215,30.2138,30.2215,53099.0
2017-04-19 15:00:00,38.84,38.85,38.84,38.85,48247.0,30.2138,30.2215,30.2138,30.2215,48247.0
2017-04-19 15:05:00,38.85,38.85,38.83,38.85,70850.0,30.2215,30.2215,30.206,30.2215,70850.0
2017-04-19 15:10:00,38.85,38.86,38.84,38.85,113962.0,30.2215,30.2293,30.2138,30.2215,113962.0
2017-04-19 15:15:00,38.85,38.86,38.84,38.85,96314.0,30.2215,30.2293,30.2138,30.2215,96314.0
2017-04-19 15:20:00,38.85,38.86,38.84,38.84,63175.0,30.2215,30.2293,30.2138,30.2138,63175.0
2017-04-19 15:25:00,38.84,38.85,38.8,38.8,185987.0,30.2138,30.2215,30.1826,30.1826,185987.0
2017-04-19 15:30:00,38.8,38.81,38.79,38.8,120317.0,30.1826,30.1904,30.1749,30.1826,120317.0
2017-04-19 15:35:00,38.8,38.81,38.79,38.8,157500.0,30.1826,30.1904,30.1749,30.1826,157500.0
2017-04-19 15:40:00,38.8,38.81,38.78,38.8,203514.0,30.1826,30.1904,30.1671,30.1826,203514.0
2017-04-19 15:45:00,38.79,38.79,38.78,38.79,229994.0,30.1749,30.1749,30.1671,30.1749,229994.0
2017-04-19 15:50:00,38.79,38.8,38.78,38.79,290067.0,30.1749,30.1826,30.1671,30.1749,290067.0
2017-04-19 15:55:00,38.8,38.83,38.79,38.82,874060.0,30.1826,30.206,30.1749,30.1982,874060.0
2017-04-20 09:30:00,39.14,39.15,39.11,39.14,263110.0,30.4471,30.4549,30.4238,30.4471,263110.0
2017-04-20 09:35:00,39.15,39.16,39.13,39.15,49393.0,30.4549,30.4627,30.4393,30.4549,49393.0
2017-04-20 09:40:00,39.15,39.16,39.13,39.16,65532.0,30.4549,30.4627,30.4393,30.4627,65532.0
2017-04-20 09:45:00,39.16,39.16,39.13,39.15,33630.0,30.4627,30.4627,30.4393,30.4549,33630.0
2017-04-20 09:50:00,39.15,39.16,39.14,39.15,51517.0,30.4549,30.4627,30.4471,30.4549,51517.0
2017-04-20 09:55:00,39.14,39.15,39.12,39.13,41381.0,30.4471,30.4549,30.4316,30.4393,41381.0
2017-04-20 10:00:00,39.14,39.16,39.13,39.16,161138.0,30.4471,30.4627,30.4393,30.4627,161138.0
2017-04-20 10:05:00,39.16,39.19,39.15,39.19,42827.0,30.4627,30.486,30.4549,30.486,42827.0
2017-04-20 10:10:00,39.19,39.2,39.18,39.19,169540.0,30.486,30.4938,30.4782,30.486,169540.0
2017-04-20 10:15:00,39.18,39.19,39.15,39.16,45096.0,30.4782,30.486,30.4549,30.4627,45096.0
2017-04-20 10:20:00,39.16,39.17,39.15,39.16,392626.0,30.4627,30.4705,30.4549,30.4627,392626.0
2017-04-20 10:25:00,39.16,39.17,39.15,39.17,44825.0,30.4627,30.4705,30.4549,30.4705,44825.0
2017-04-20 10:30:00,39.17,39.18,39.16,39.18,22956.0,30.4705,30.4782,30.4627,30.4782,22956.0
2017-04-20 10:35:00,39.17,39.18,39.16,39.18,57678.0,30.4705,30.4782,30.4627,30.4782,57678.0
2017-04-20 10:40:00,39.18,39.2,39.17,39.2,22643.0,30.4782,30.4938,30.4705,30.4938,22643.0
2017-04-20 10:45:00,39.2,39.21,39.19,39.2,32161.0,30.4938,30.5016,30.486,30.4938,32161.0
2017-04-20 10:50:00,39.2,39.21,39.19,39.21,126669.0,30.4938,30.5016,30.486,30.5016,126669.0
2017-04-20 10:55:00,39.21,39.23,39.2,39.22,93670.0,30.5016,30.5171,30.4938,30.5094,93670.0
2017-04-20 11:00:00,39.22,39.22,39.19,39.19,91039.0,30.5094,30.5094,30.486,30.486,91039.0
2017-04-20 11:05:00,39.18,39.21,39.18,39.21,34169.0,30.4782,30.5016,30.4782,30.5016,34169.0
2017-04-20 11:10:00,39.21,39.21,39.19,39.21,66837.0,30.5016,30.5016,30.486,30.5016,66837.0
2017-04-20 11:15:00,39.21,39.21,39.17,39.19,49688.0,30.5016,30.5016,30.4705,30.486,49688.0
2017-04-20 11:20:00,39.19,39.21,39.18,39.2,46505.0,30.486,30.5016,30.4782,30.4938,46505.0
2017-04-20 11:25:00,39.2,39.22,39.19,39.2,217264.0,30.4938,30.5094,30.486,30.4938,217264.0
2017-04-20 11:30:00,39.2,39.2,39.19,39.19,69466.0,30.4938,30.4938,30.486,30.486,69466.0
2017-04-20 11:35:00,39.19,39.22,39.19,39.22,97652.0,30.486,30.5094,30.486,30.5094,97652.0
2017-04-20 11:40:00,39.22,39.22,39.19,39.19,61573.0,30.5094,30.5094,30.486,30.486,61573.0
2017-04-20 11:45:00,39.19,39.21,39.19,39.21,112835.0,30.486,30.5016,30.486,30.5016,112835.0
2017-04-20 11:50:00,39.2,39.21,39.18,39.18,21929.0,30.4938,30.5016,30.4782,30.4782,21929.0
2017-04-20 11:55:00,39.18,39.19,39.17,39.18,36851.0,30.4782,30.486,30.4705,30.4782,36851.0
2017-04-20 12:00:00,39.19,39.2,39.18,39.18,30598.0,30.486,30.4938,30.4782,30.4782,30598.0
2017-04-20 12:05:00,39.18,39.19,39.16,39.17,143708.0,30.4782,30.486,30.4627,30.4705,143708.0
2017-04-20 12:10:00,39.17,39.18,39.16,39.18,28284.0,30.4705,30.4782,30.4627,30.4782,28284.0
2017-04-20 12:15:00,39.18,39.19,39.17,39.19,22625.0,30.4782,30.486,30.4705,30.486,22625.0
2017-04-20 12:20:00,39.19,39.2,39.18,39.19,47232.0,30.486,30.4938,30.4782,30.486,47232.0
2017-04-20 12:25:00,39.19,39.19,39.16,39.17,38940.0,30.486,30.486,30.4627,30.4705,38940.0
2017-04-20 12:30:00,39.17,39.18,39.16,39.18,70039.0,30.4705,30.4782,30.4627,30.4782,70039.0
2017-04-20 12:35:00,39.17,39.18,39.17,39.18,22382.0,30.4705,30.4782,30.4705,30.4782,22382.0
2017-04-20 12:40:00,39.18,39.19,39.17,39.19,19533.0,30.4782,30.486,30.4705,30.486,19533.0
2017-04-20 12:45:00,39.19,39.19,39.18,39.19,24026.0,30.486,30.486,30.4782,30.486,24026.0
2017-04-20 12:50:00,39.19,39.2,39.18,39.19,19829.0,30.486,30.4938,30.4782,30.486,19829.0
2017-04-20 12:55:00,39.19,39.2,39.17,39.18,35530.0,30.486,30.4938,30.4705,30.4782,35530.0
2017-04-20 13:00:00,39.18,39.19,39.17,39.18,61182.0,30.4782,30.486,30.4705,30.4782,61182.0
2017-04-20 13:05:00,39.18,39.18,39.15,39.16,73510.0,30.4782,30.4782,30.4549,30.4627,73510.0
2017-04-20 13:10:00,39.15,39.16,39.15,39.16,23923.0,30.4549,30.4627,30.4549,30.4627,23923.0
2017-04-20 13:15:00,39.16,39.16,39.15,39.16,56808.0,30.4627,30.4627,30.4549,30.4627,56808.0
2017-04-20 13:20:00,39.16,39.17,39.15,39.16,22820.0,30.4627,30.4705,30.4549,30.4627,22820.0
2017-04-20 13:25:00,39.16,39.18,39.16,39.18,43755.0,30.4627,30.4782,30.4627,30.4782,43755.0
2017-04-20 13:30:00,39.17,39.18,39.17,39.17,7086.0,30.4705,30.4782,30.4705,30.4705,7086.0
2017-04-20 13:35:00,39.18,39.19,39.16,39.17,23845.0,30.4782,30.486,30.4627,30.4705,23845.0
2017-04-20 13:40:00,39.16,39.18,39.16,39.17,33644.0,30.4627,30.4782,30.4627,30.4705,33644.0
2017-04-20 13:45:00,39.18,39.19,39.17,39.18,63806.0,30.4782,30.486,30.4705,30.4782,63806.0
2017-04-20 13:50:00,39.19,39.19,39.17,39.18,53336.0,30.486,30.486,30.4705,30.4782,53336.0
2017-04-20 13:55:00,39.18,39.19,39.18,39.18,58690.0,30.4782,30.486,30.4782,30.4782,58690.0
2017-04-20 14:00:00,39.19,39.19,39.18,39.18,23405.0,30.486,30.486,30.4782,30.4782,23405.0
2017-04-20 14:05:00,39.19,39.19,39.17,39.18,96841.0,30.486,30.486,30.4705,30.4782,96841.0
2017-04-20 14:10:00,39.18,39.18,39.17,39.17,61581.0,30.4782,30.4782,30.4705,30.4705,61581.0
2017-04-20 14:15:00,39.18,39.18,39.17,39.18,23017.0,30.4782,30.4782,30.4705,30.4782,23017.0
2017-04-20 14:20:00,39.18,39.18,39.17,39.18,45537.0,30.4782,30.4782,30.4705,30.4782,45537.0
2017-04-20 14:25:00,39.18,39.18,39.17,39.18,50726.0,30.4782,30.4782,30.4705,30.4782,50726.0
2017-04-20 14:30:00,39.18,39.18,39.16,39.18,280211.0,30.4782,30.4782,30.4627,30.4782,280211.0
2017-04-20 14:35:00,39.18,39.19,39.17,39.18,105733.0,30.4782,30.486,30.4705,30.4782,105733.0
2017-04-20 14:40:00,39.18,39.19,39.17,39.18,190315.0,30.4782,30.486,30.4705,30.4782,190315.0
2017-04-20 14:45:00,39.18,39.18,39.17,39.18,201713.0,30.4782,30.4782,30.4705,30.4782,201713.0
2017-04-20 14:50:00,39.18,39.19,39.17,39.18,196116.0,30.4782,30.486,30.4705,30.4782,196116.0
2017-04-20 14:55:00,39.18,39.19,39.17,39.18,147295.0,30.4782,30.486,30.4705,30.4782,147295.0
2017-04-20 15:00:00,39.17,39.18,39.16,39.17,185762.0,30.4705,30.4782,30.4627,30.4705,185762.0
2017-04-20 15:05:00,39.17,39.17,39.16,39.16,119433.0,30.4705,30.4705,30.4627,30.4627,119433.0
2017-04-20 15:10:00,39.16,39.18,39.16,39.18,166979.0,30.4627,30.4782,30.4627,30.4782,166979.0
2017-04-20 15:15:00,39.18,39.18,39.14,39.15,227098.0,30.4782,30.4782,30.4471,30.4549,227098.0
2017-04-20 15:20:00,39.15,39.15,39.14,39.15,288691.0,30.4549,30.4549,30.4471,30.4549,288691.0
2017-04-20 15:25:00,39.15,39.15,39.14,39.15,112356.0,30.4549,30.4549,30.4471,30.4549,112356.0
2017-04-20 15:30:00,39.15,39.16,39.14,39.15,197625.0,30.4549,30.4627,30.4471,30.4549,197625.0
2017-04-20 15:35:00,39.15,39.15,39.13,39.14,242949.0,30.4549,30.4549,30.4393,30.4471,242949.0
2017-04-20 15:40:00,39.14,39.16,39.13,39.16,276036.0,30.4471,30.4627,30.4393,30.4627,276036.0
2017-04-20 15:45:00,39.16,39.17,39.15,39.16,408362.0,30.4627,30.4705,30.4549,30.4627,408362.0
2017-04-20 15:50:00,39.16,39.16,39.15,39.15,127726.0,30.4627,30.4627,30.4549,30.4549,127726.0
2017-04-20 15:55:00,39.15,39.15,39.14,39.14,733989.0,30.4549,30.4549,30.4471,30.4471,733989.0
2017-04-21 09:30:00,39.14,39.15,39.1,39.11,167186.0,30.4471,30.4549,30.416,30.4238,167186.0
2017-04-21 09:35:00,39.11,39.12,39.09,39.11,78426.0,30.4238,30.4316,30.4082,30.4238,78426.0
2017-04-21 09:40:00,39.12,39.14,39.11,39.14,42441.0,30.4316,30.4471,30.4238,30.4471,42441.0
2017-04-21 09:45:00,39.14,39.14,39.12,39.12,75261.0,30.4471,30.4471,30.4316,30.4316,75261.0
2017-04-21 09:50:00,39.12,39.13,39.1,39.1,24271.0,30.4316,30.4393,30.416,30.416,24271.0
2017-04-21 09:55:00,39.11,39.12,39.1,39.11,29521.0,30.4238,30.4316,30.416,30.4238,29521.0
2017-04-21 10:00:00,39.12,39.12,39.1,39.12,115692.0,30.4316,30.4316,30.416,30.4316,115692.0
2017-04-21 10:05:00,39.11,39.13,39.1,39.12,208854.0,30.4238,30.4393,30.416,30.4316,208854.0
2017-04-21 10:10:00,39.12,39.12,39.1,39.11,70977.0,30.4316,30.4316,30.416,30.4238,70977.0
2017-04-21 10:15:00,39.12,39.13,39.1,39.12,52565.0,30.4316,30.4393,30.416,30.4316,52565.0
2017-04-21 10:20:00,39.12,39.15,39.12,39.15,51784.0,30.4316,30.4549,30.4316,30.4549,51784.0
2017-04-21 10:25:00,39.14,39.15,39.12,39.14,32823.0,30.4471,30.4549,30.4316,30.4471,32823.0
2017-04-21 10:30:00,39.14,39.14,39.11,39.13,20533.0,30.4471,30.4471,30.4238,30.4393,20533.0
2017-04-21 10:35:00,39.13,39.13,39.11,39.11,39614.0,30.4393,30.4393,30.4238,30.4238,39614.0
2017-04-21 10:40:00,39.12,39.13,39.11,39.13,13265.0,30.4316,30.4393,30.4238,30.4393,13265.0
2017-04-21 10:45:00,39.13,39.14,39.12,39.12,67660.0,30.4393,30.4471,30.4316,30.4316,67660.0
2017-04-21 10:50:00,39.12,39.12,39.11,39.12,18567.0,30.4316,30.4316,30.4238,30.4316,18567.0
2017-04-21 10:55:00,39.12,39.12,39.1,39.1,52283.0,30.4316,30.4316,30.416,30.416,52283.0
2017-04-21 11:00:00,39.1,39.12,39.09,39.1,25645.0,30.416,30.4316,30.4082,30.416,25645.0
2017-04-21 11:05:00,39.11,39.11,39.08,39.09,82506.0,30.4238,30.4238,30.4005,30.4082,82506.0
2017-04-21 11:10:00,39.08,39.09,39.07,39.07,198964.0,30.4005,30.4082,30.3927,30.3927,198964.0
2017-04-21 11:15:00,39.07,39.09,39.06,39.09,68239.0,30.3927,30.4082,30.3849,30.4082,68239.0
2017-04-21 11:20:00,39.09,39.11,39.08,39.1,48853.0,30.4082,30.4238,30.4005,30.416,48853.0
2017-04-21 11:25:00,39.1,39.12,39.09,39.12,97769.0,30.416,30.4316,30.4082,30.4316,97769.0
2017-04-21 11:30:00,39.12,39.12,39.09,39.1,154535.0,30.4316,30.4316,30.4082,30.416,154535.0
2017-04-21 11:35:00,39.09,39.12,39.09,39.11,157173.0,30.4082,30.4316,30.4082,30.4238,157173.0
2017-04-21 11:40:00,39.11,39.11,39.1,39.11,23664.0,30.4238,30.4238,30.416,30.4238,23664.0
2017-04-21 11:45:00,39.11,39.11,39.09,39.09,50288.0,30.4238,30.4238,30.4082,30.4082,50288.0
2017-04-21 11:50:00,39.1,39.13,39.09,39.13,29179.0,30.416,30.4393,30.4082,30.4393,29179.0
2017-04-21 11:55:00,39.13,39.14,39.12,39.13,58938.0,30.4393,30.4471,30.4316,30.4393,58938.0
2017-04-21 12:00:00,39.12,39.13,39.11,39.12,43301.0,30.4316,30.4393,30.4238,30.4316,43301.0
2017-04-21 12:05:00,39.11,39.12,39.11,39.12,29754.0,30.4238,30.4316,30.4238,30.4316,29754.0
2017-04-21 12:10:00,39.12,39.14,39.1,39.1,92187.0,30.4316,30.4471,30.416,30.416,92187.0
2017-04-21 12:15:00,39.11,39.13,39.11,39.13,41416.0,30.4238,30.4393,30.4238,30.4393,41416.0
2017-04-21 12:20:00,39.12,39.13,39.12,39.12,22836.0,30.4316,30.4393,30.4316,30.4316,22836.0
2017-04-21 12:25:00,39.13,39.13,39.11,39.11,34282.0,30.4393,30.4393,30.4238,30.4238,34282.0
2017-04-21 12:30:00,39.12,39.12,39.11,39.12,97046.0,30.4316,30.4316,30.4238,30.4316,97046.0
2017-04-21 12:35:00,39.12,39.12,39.1,39.1,23208.0,30.4316,30.4316,30.416,30.416,23208.0
2017-04-21 12:40:00,39.11,39.12,39.1,39.12,37395.0,30.4238,30.4316,30.416,30.4316,37395.0
2017-04-21 12:45:00,39.12,39.12,39.1,39.11,33158.0,30.4316,30.4316,30.416,30.4238,33158.0
2017-04-21 12:50:00,39.11,39.12,39.1,39.1,34399.0,30.4238,30.4316,30.416,30.416,34399.0
2017-04-21 12:55:00,39.11,39.12,39.1,39.11,14410.0,30.4238,30.4316,30.416,30.4238,14410.0
2017-04-21 13:00:00,39.12,39.12,39.11,39.12,10948.0,30.4316,30.4316,30.4238,30.4316,10948.0
2017-04-21 13:05:00,39.12,39.12,39.11,39.11,11112.0,30.4316,30.4316,30.4238,30.4238,11112.0
2017-04-21 13:10:00,39.11,39.11,39.07,39.09,108706.0,30.4238,30.4238,30.3927,30.4082,108706.0
2017-04-21 13:15:00,39.09,39.09,39.07,39.08,59857.0,30.4082,30.4082,30.3927,30.4005,59857.0
2017-04-21 13:20:00,39.07,39.09,39.07,39.09,62671.0,30.3927,30.4082,30.3927,30.4082,62671.0
2017-04-21 13:25:00,39.09,39.11,39.08,39.1,5920.0,30.4082,30.4238,30.4005,30.416,5920.0
2017-04-21 13:30:00,39.1,39.11,39.09,39.09,62030.0,30.416,30.4238,30.4082,30.4082,62030.0
2017-04-21 13:35:00,39.09,39.1,39.08,39.08,36124.0,30.4082,30.416,30.4005,30.4005,36124.0
2017-04-21 13:40:00,39.08,39.1,39.08,39.1,14204.0,30.4005,30.416,30.4005,30.416,14204.0
2017-04-21 13:45:00,39.1,39.11,39.09,39.11,75766.0,30.416,30.4238,30.4082,30.4238,75766.0
2017-04-21 13:50:00,39.11,39.11,39.1,39.11,27506.0,30.4238,30.4238,30.416,30.4238,27506.0
2017-04-21 13:55:00,39.1,39.14,39.1,39.14,213395.0,30.416,30.4471,30.416,30.4471,213395.0
2017-04-21 14:00:00,39.14,39.14,39.11,39.12,47489.0,30.4471,30.4471,30.4238,30.4316,47489.0
2017-04-21 14:05:00,39.13,39.13,39.11,39.12,90297.0,30.4393,30.4393,30.4238,30.4316,90297.0
2017-04-21 14:10:00,39.12,39.12,39.1,39.11,121859.0,30.4316,30.4316,30.416,30.4238,121859.0
2017-04-21 14:15:00,39.11,39.12,39.1,39.11,49214.0,30.4238,30.4316,30.416,30.4238,49214.0
2017-04-21 14:20:00,39.11,39.13,39.1,39.12,55255.0,30.4238,30.4393,30.416,30.4316,55255.0
2017-04-21 14:25:00,39.13,39.13,39.12,39.12,15898.0,30.4393,30.4393,30.4316,30.4316,15898.0
2017-04-21 14:30:00,39.12,39.14,39.12,39.14,81936.0,30.4316,30.4471,30.4316,30.4471,81936.0
2017-04-21 14:35:00,39.13,39.14,39.13,39.14,59171.0,30.4393,30.4471,30.4393,30.4471,59171.0
2017-04-21 14:40:00,39.13,39.14,39.13,39.13,54326.0,30.4393,30.4471,30.4393,30.4393,54326.0
2017-04-21 14:45:00,39.14,39.14,39.12,39.13,79246.0,30.4471,30.4471,30.4316,30.4393,79246.0
2017-04-21 14:50:00,39.13,39.13,39.11,39.12,140499.0,30.4393,30.4393,30.4238,30.4316,140499.0
2017-04-21 14:55:00,39.13,39.13,39.11,39.12,166595.0,30.4393,30.4393,30.4238,30.4316,166595.0
2017-04-21 15:00:00,39.12,39.12,39.1,39.11,39721.0,30.4316,30.4316,30.416,30.4238,39721.0
2017-04-21 15:05:00,39.11,39.11,39.1,39.11,103065.0,30.4238,30.4238,30.416,30.4238,103065.0
2017-04-21 15:10:00,39.11,39.11,39.1,39.11,119190.0,30.4238,30.4238,30.416,30.4238,119190.0
2017-04-21 15:15:00,39.11,39.12,39.1,39.11,224016.0,30.4238,30.4316,30.416,30.4238,224016.0
2017-04-21 15:20:00,39.11,39.12,39.1,39.11,116101.0,30.4238,30.4316,30.416,30.4238,116101.0
2017-04-21 15:25:00,39.11,39.12,39.1,39.11,137294.0,30.4238,30.4316,30.416,30.4238,137294.0
2017-04-21 15:30:00,39.11,39.11,39.1,39.11,182549.0,30.4238,30.4238,30.416,30.4238,182549.0
2017-04-21 15:35:00,39.11,39.13,39.1,39.13,396687.0,30.4238,30.4393,30.416,30.4393,396687.0
2017-04-21 15:40:00,39.13,39.15,39.12,39.15,264162.0,30.4393,30.4549,30.4316,30.4549,264162.0
2017-04-21 15:45:00,39.15,39.16,39.14,39.16,307875.0,30.4549,30.4627,30.4471,30.4627,307875.0
2017-04-21 15:50:00,39.16,39.16,39.15,39.16,248206.0,30.4627,30.4627,30.4549,30.4627,248206.0
2017-04-21 15:55:00,39.16,39.18,39.15,39.16,1155364.0,30.4627,30.4782,30.4549,30.4627,1155364.0
2017-04-24 09:30:00,39.95,39.98,39.94,39.95,220314.0,31.0772,31.1006,31.0694,31.0772,220314.0
2017-04-24 09:35:00,39.95,39.96,39.92,39.94,52361.0,31.0772,31.085,31.0539,31.0694,52361.0
2017-04-24 09:40:00,39.95,39.96,39.94,39.96,61820.0,31.0772,31.085,31.0694,31.085,61820.0
2017-04-24 09:45:00,39.96,39.97,39.95,39.97,53781.0,31.085,31.0928,31.0772,31.0928,53781.0
2017-04-24 09:50:00,39.96,39.98,39.96,39.97,34736.0,31.085,31.1006,31.085,31.0928,34736.0
2017-04-24 09:55:00,39.98,39.98,39.96,39.97,83169.0,31.1006,31.1006,31.085,31.0928,83169.0
2017-04-24 10:00:00,39.98,40.01,39.97,40.01,49201.0,31.1006,31.1239,31.0928,31.1239,49201.0
2017-04-24 10:05:00,40.01,40.02,39.99,39.99,124445.0,31.1239,31.1317,31.1083,31.1083,124445.0
2017-04-24 10:10:00,39.99,40.0,39.98,40.0,194326.0,31.1083,31.1161,31.1006,31.1161,194326.0
2017-04-24 10:15:00,40.0,40.01,39.99,39.99,41110.0,31.1161,31.1239,31.1083,31.1083,41110.0
2017-04-24 10:20:00,39.99,40.01,39.99,40.0,44467.0,31.1083,31.1239,31.1083,31.1161,44467.0
2017-04-24 10:25:00,40.0,40.0,39.98,39.99,58224.0,31.1161,31.1161,31.1006,31.1083,58224.0
2017-04-24 10:30:00,39.99,40.0,39.97,39.98,103147.0,31.1083,31.1161,31.0928,31.1006,103147.0
2017-04-24 10:35:00,39.98,39.99,39.95,39.96,45192.0,31.1006,31.1083,31.0772,31.085,45192.0
2017-04-24 10:40:00,39.95,39.96,39.94,39.95,28934.0,31.0772,31.085,31.0694,31.0772,28934.0
2017-04-24 10:45:00,39.94,39.97,39.94,39.96,54034.0,31.0694,31.0928,31.0694,31.085,54034.0
2017-04-24 10:50:00,39.97,39.97,39.96,39.97,100750.0,31.0928,31.0928,31.085,31.0928,100750.0
2017-04-24 10:55:00,39.97,39.98,39.95,39.97,51421.0,31.0928,31.1006,31.0772,31.0928,51421.0
2017-04-24 11:00:00,39.98,39.99,39.97,39.98,67427.0,31.1006,31.1083,31.0928,31.1006,67427.0
2017-04-24 11:05:00,39.98,40.0,39.97,39.99,128153.0,31.1006,31.1161,31.0928,31.1083,128153.0
2017-04-24 11:10:00,39.99,40.01,39.99,39.99,102369.0,31.1083,31.1239,31.1083,31.1083,102369.0
2017-04-24 11:15:00,40.0,40.0,39.97,39.98,100479.0,31.1161,31.1161,31.0928,31.1006,100479.0
2017-04-24 11:20:00,39.99,40.0,39.98,39.98,53240.0,31.1083,31.1161,31.1006,31.1006,53240.0
2017-04-24 11:25:00,39.98,39.99,39.97,39.98,75257.0,31.1006,31.1083,31.0928,31.1006,75257.0
2017-04-24 11:30:00,39.98,39.99,39.96,39.99,120977.0,31.1006,31.1083,31.085,31.1083,120977.0
2017-04-24 11:35:00,39.98,40.0,39.98,40.0,53058.0,31.1006,31.1161,31.1006,31.1161,53058.0
2017-04-24 11:40:00,39.99,40.0,39.96,39.97,42643.0,31.1083,31.1161,31.085,31.0928,42643.0
2017-04-24 11:45:00,39.97,39.97,39.96,39.97,8091.0,31.0928,31.0928,31.085,31.0928,8091.0
2017-04-24 11:50:00,39.97,39.97,39.95,39.96,106736.0,31.0928,31.0928,31.0772,31.085,106736.0
2017-04-24 11:55:00,39.96,39.97,39.95,39.96,62248.0,31.085,31.0928,31.0772,31.085,62248.0
2017-04-24 12:00:00,39.96,39.96,39.94,39.95,130835.0,31.085,31.085,31.0694,31.0772,130835.0
2017-04-24 12:05:00,39.96,39.96,39.95,39.96,9466.0,31.085,31.085,31.0772,31.085,9466.0
2017-04-24 12:10:00,39.95,39.97,39.95,39.97,56111.0,31.0772,31.0928,31.0772,31.0928,56111.0
2017-04-24 12:15:00,39.96,39.97,39.96,39.97,48402.0,31.085,31.0928,31.085,31.0928,48402.0
2017-04-24 12:20:00,39.96,39.98,39.96,39.96,43017.0,31.085,31.1006,31.085,31.085,43017.0
2017-04-24 12:25:00,39.97,39.98,39.96,39.97,64119.0,31.0928,31.1006,31.085,31.0928,64119.0
2017-04-24 12:30:00,39.97,39.98,39.96,39.96,29456.0,31.0928,31.1006,31.085,31.085,29456.0
2017-04-24 12:35:00,39.96,39.98,39.96,39.98,34951.0,31.085,31.1006,31.085,31.1006,34951.0
2017-04-24 12:40:00,39.98,39.98,39.97,39.97,41036.0,31.1006,31.1006,31.0928,31.0928,41036.0
2017-04-24 12:45:00,39.98,39.98,39.96,39.97,57892.0,31.1006,31.1006,31.085,31.0928,57892.0
2017-04-24 12:50:00,39.97,39.97,39.96,39.97,13766.0,31.0928,31.0928,31.085,31.0928,13766.0
2017-04-24 12:55:00,39.96,39.97,39.93,39.95,155255.0,31.085,31.0928,31.0617,31.0772,155255.0
2017-04-24 13:00:00,39.96,39.98,39.95,39.98,73734.0,31.085,31.1006,31.0772,31.1006,73734.0
2017-04-24 13:05:00,39.97,39.98,39.97,39.98,75719.0,31.0928,31.1006,31.0928,31.1006,75719.0
2017-04-24 13:10:00,39.98,39.98,39.97,39.98,355195.0,31.1006,31.1006,31.0928,31.1006,355195.0
2017-04-24 13:15:00,39.98,39.99,39.97,39.98,124609.0,31.1006,31.1083,31.0928,31.1006,124609.0
2017-04-24 13:20:00,39.98,39.99,39.97,39.98,46835.0,31.1006,31.1083,31.0928,31.1006,46835.0
2017-04-24 13:25:00,39.98,40.0,39.97,40.0,48307.0,31.1006,31.1161,31.0928,31.1161,48307.0
2017-04-24 13:30:00,40.0,40.0,39.99,40.0,109938.0,31.1161,31.1161,31.1083,31.1161,109938.0
2017-04-24 13:35:00,40.0,40.0,39.99,40.0,135174.0,31.1161,31.1161,31.1083,31.1161,135174.0
2017-04-24 13:40:00,40.0,40.0,39.99,40.0,139924.0,31.1161,31.1161,31.1083,31.1161,139924.0
2017-04-24 13:45:00,40.0,40.0,39.99,39.99,33544.0,31.1161,31.1161,31.1083,31.1083,33544.0
2017-04-24 13:50:00,40.0,40.0,39.99,39.99,92286.0,31.1161,31.1161,31.1083,31.1083,92286.0
2017-04-24 13:55:00,40.0,40.01,39.99,40.0,248137.0,31.1161,31.1239,31.1083,31.1161,248137.0
2017-04-24 14:00:00,39.99,40.0,39.99,40.0,70448.0,31.1083,31.1161,31.1083,31.1161,70448.0
2017-04-24 14:05:00,40.0,40.0,39.99,40.0,21410.0,31.1161,31.1161,31.1083,31.1161,21410.0
2017-04-24 14:10:00,40.0,40.01,39.99,40.0,102831.0,31.1161,31.1239,31.1083,31.1161,102831.0
2017-04-24 14:15:00,40.0,40.02,39.99,40.01,87060.0,31.1161,31.1317,31.1083,31.1239,87060.0
2017-04-24 14:20:00,40.02,40.02,40.01,40.01,39938.0,31.1317,31.1317,31.1239,31.1239,39938.0
2017-04-24 14:25:00,40.02,40.02,40.0,40.01,51520.0,31.1317,31.1317,31.1161,31.1239,51520.0
2017-04-24 14:30:00,40.01,40.02,40.0,40.01,213913.0,31.1239,31.1317,31.1161,31.1239,213913.0
2017-04-24 14:35:00,40.02,40.02,40.0,40.01,118417.0,31.1317,31.1317,31.1161,31.1239,118417.0
2017-04-24 14:40:00,40.01,40.02,40.0,40.01,169799.0,31.1239,31.1317,31.1161,31.1239,169799.0
2017-04-24 14:45:00,40.01,40.02,40.0,40.02,75320.0,31.1239,31.1317,31.1161,31.1317,75320.0
2017-04-24 14:50:00,40.02,40.02,40.0,40.01,51849.0,31.1317,31.1317,31.1161,31.1239,51849.0
2017-04-24 14:55:00,40.0,40.01,40.0,40.01,93275.0,31.1161,31.1239,31.1161,31.1239,93275.0
2017-04-24 15:00:00,40.01,40.02,40.0,40.02,135368.0,31.1239,31.1317,31.1161,31.1317,135368.0
2017-04-24 15:05:00,40.02,40.04,40.02,40.03,36314.0,31.1317,31.1472,31.1317,31.1395,36314.0
2017-04-24 15:10:00,40.04,40.04,40.03,40.04,98765.0,31.1472,31.1472,31.1395,31.1472,98765.0
2017-04-24 15:15:00,40.03,40.05,40.03,40.04,57220.0,31.1395,31.155,31.1395,31.1472,57220.0
2017-04-24 15:20:00,40.04,40.04,40.03,40.04,35089.0,31.1472,31.1472,31.1395,31.1472,35089.0
2017-04-24 15:25:00,40.04,40.04,40.03,40.04,32595.0,31.1472,31.1472,31.1395,31.1472,32595.0
2017-04-24 15:30:00,40.04,40.05,40.03,40.04,59698.0,31.1472,31.155,31.1395,31.1472,59698.0
2017-04-24 15:35:00,40.04,40.05,40.03,40.05,160024.0,31.1472,31.155,31.1395,31.155,160024.0
2017-04-24 15:40:00,40.05,40.05,40.04,40.05,85492.0,31.155,31.155,31.1472,31.155,85492.0
2017-04-24 15:45:00,40.04,40.05,40.04,40.04,134359.0,31.1472,31.155,31.1472,31.1472,134359.0
2017-04-24 15:50:00,40.05,40.05,40.03,40.04,239084.0,31.155,31.155,31.1395,31.1472,239084.0
2017-04-24 15:55:00,40.03,40.04,40.02,40.02,707757.0,31.1395,31.1472,31.1317,31.1317,707757.0
2017-04-25 09:30:00,40.21,40.22,40.16,40.21,291697.0,31.2795,31.2873,31.2406,31.2795,291697.0
2017-04-25 09:35:00,40.21,40.22,40.19,40.21,146148.0,31.2795,31.2873,31.2639,31.2795,146148.0
2017-04-25 09:40:00,40.22,40.24,40.21,40.24,701024.0,31.2873,31.3028,31.2795,31.3028,701024.0
2017-04-25 09:45:00,40.23,40.25,40.22,40.22,255584.0,31.295,31.3106,31.2873,31.2873,255584.0
2017-04-25 09:50:00,40.22,40.24,40.21,40.21,61050.0,31.2873,31.3028,31.2795,31.2795,61050.0
2017-04-25 09:55:00,40.22,40.25,40.21,40.25,66595.0,31.2873,31.3106,31.2795,31.3106,66595.0
2017-04-25 10:00:00,40.24,40.25,40.22,40.24,228134.0,31.3028,31.3106,31.2873,31.3028,228134.0
2017-04-25 10:05:00,40.24,40.28,40.24,40.27,131355.0,31.3028,31.3339,31.3028,31.3262,131355.0
2017-04-25 10:10:00,40.27,40.28,40.26,40.26,116265.0,31.3262,31.3339,31.3184,31.3184,116265.0
2017-04-25 10:15:00,40.27,40.28,40.26,40.27,171197.0,31.3262,31.3339,31.3184,31.3262,171197.0
2017-04-25 10:20:00,40.28,40.29,40.27,40.28,77068.0,31.3339,31.3417,31.3262,31.3339,77068.0
2017-04-25 10:25:00,40.29,40.29,40.27,40.27,106122.0,31.3417,31.3417,31.3262,31.3262,106122.0
2017-04-25 10:30:00,40.27,40.28,40.26,40.27,76656.0,31.3262,31.3339,31.3184,31.3262,76656.0
2017-04-25 10:35:00,40.27,40.27,40.25,40.26,66626.0,31.3262,31.3262,31.3106,31.3184,66626.0
2017-04-25 10:40:00,40.26,40.26,40.24,40.26,115318.0,31.3184,31.3184,31.3028,31.3184,115318.0
2017-04-25 10:45:00,40.26,40.26,40.25,40.26,63083.0,31.3184,31.3184,31.3106,31.3184,63083.0
2017-04-25 10:50:00,40.26,40.26,40.24,40.25,35955.0,31.3184,31.3184,31.3028,31.3106,35955.0
2017-04-25 10:55:00,40.26,40.26,40.25,40.26,40301.0,31.3184,31.3184,31.3106,31.3184,40301.0
2017-04-25 11:00:00,40.26,40.26,40.25,40.26,51510.0,31.3184,31.3184,31.3106,31.3184,51510.0
2017-04-25 11:05:00,40.26,40.27,40.25,40.27,29060.0,31.3184,31.3262,31.3106,31.3262,29060.0
2017-04-25 11:10:00,40.27,40.28,40.26,40.27,22541.0,31.3262,31.3339,31.3184,31.3262,22541.0
2017-04-25 11:15:00,40.28,40.28,40.26,40.28,54827.0,31.3339,31.3339,31.3184,31.3339,54827.0
2017-04-25 11:20:00,40.27,40.29,40.26,40.29,133231.0,31.3262,31.3417,31.3184,31.3417,133231.0
2017-04-25 11:25:00,40.29,40.29,40.26,40.28,44576.0,31.3417,31.3417,31.3184,31.3339,44576.0
2017-04-25 11:30:00,40.28,40.28,40.26,40.26,67903.0,31.3339,31.3339,31.3184,31.3184,67903.0
2017-04-25 11:35:00,40.27,40.28,40.25,40.27,50169.0,31.3262,31.3339,31.3106,31.3262,50169.0
2017-04-25 11:40:00,40.26,40.27,40.25,40.26,63724.0,31.3184,31.3262,31.3106,31.3184,63724.0
2017-04-25 11:45:00,40.26,40.27,40.25,40.26,95990.0,31.3184,31.3262,31.3106,31.3184,95990.0
2017-04-25 11:50:00,40.27,40.28,40.26,40.27,70753.0,31.3262,31.3339,31.3184,31.3262,70753.0
2017-04-25 11:55:00,40.28,40.28,40.27,40.28,23223.0,31.3339,31.3339,31.3262,31.3339,23223.0
2017-04-25 12:00:00,40.29,40.3,40.28,40.3,36930.0,31.3417,31.3495,31.3339,31.3495,36930.0
2017-04-25 12:05:00,40.3,40.3,40.28,40.28,106657.0,31.3495,31.3495,31.3339,31.3339,106657.0
2017-04-25 12:10:00,40.29,40.29,40.27,40.27,31031.0,31.3417,31.3417,31.3262,31.3262,31031.0
2017-04-25 12:15:00,40.27,40.3,40.27,40.3,80529.0,31.3262,31.3495,31.3262,31.3495,80529.0
2017-04-25 12:20:00,40.3,40.3,40.28,40.29,48393.0,31.3495,31.3495,31.3339,31.3417,48393.0
2017-04-25 12:25:00,40.29,40.3,40.28,40.29,42341.0,31.3417,31.3495,31.3339,31.3417,42341.0
2017-04-25 12:30:00,40.29,40.29,40.28,40.29,13400.0,31.3417,31.3417,31.3339,31.3417,13400.0
2017-04-25 12:35:00,40.28,40.29,40.27,40.27,121753.0,31.3339,31.3417,31.3262,31.3262,121753.0
2017-04-25 12:40:00,40.28,40.29,40.27,40.29,88152.0,31.3339,31.3417,31.3262,31.3417,88152.0
2017-04-25 12:45:00,40.29,40.3,40.28,40.3,63548.0,31.3417,31.3495,31.3339,31.3495,63548.0
2017-04-25 12:50:00,40.3,40.3,40.28,40.29,40827.0,31.3495,31.3495,31.3339,31.3417,40827.0
2017-04-25 12:55:00,40.29,40.3,40.29,40.29,19549.0,31.3417,31.3495,31.3417,31.3417,19549.0
2017-04-25 13:00:00,40.3,40.3,40.29,40.3,207377.0,31.3495,31.3495,31.3417,31.3495,207377.0
2017-04-25 13:05:00,40.3,40.31,40.3,40.3,28337.0,31.3495,31.3573,31.3495,31.3495,28337.0
2017-04-25 13:10:00,40.31,40.32,40.3,40.3,97519.0,31.3573,31.3651,31.3495,31.3495,97519.0
2017-04-25 13:15:00,40.31,40.31,40.3,40.31,17545.0,31.3573,31.3573,31.3495,31.3573,17545.0
2017-04-25 13:20:00,40.31,40.31,40.3,40.3,18157.0,31.3573,31.3573,31.3495,31.3495,18157.0
2017-04-25 13:25:00,40.3,40.31,40.29,40.3,52770.0,31.3495,31.3573,31.3417,31.3495,52770.0
2017-04-25 13:30:00,40.3,40.3,40.29,40.3,27653.0,31.3495,31.3495,31.3417,31.3495,27653.0
2017-04-25 13:35:00,40.3,40.3,40.29,40.3,67989.0,31.3495,31.3495,31.3417,31.3495,67989.0
2017-04-25 13:40:00,40.3,40.3,40.29,40.3,24310.0,31.3495,31.3495,31.3417,31.3495,24310.0
2017-04-25 13:45:00,40.3,40.3,40.29,40.3,43688.0,31.3495,31.3495,31.3417,31.3495,43688.0
2017-04-25 13:50:00,40.3,40.3,40.29,40.3,23561.0,31.3495,31.3495,31.3417,31.3495,23561.0
2017-04-25 13:55:00,40.3,40.3,40.29,40.3,29540.0,31.3495,31.3495,31.3417,31.3495,29540.0
2017-04-25 14:00:00,40.3,40.3,40.29,40.3,35541.0,31.3495,31.3495,31.3417,31.3495,35541.0
2017-04-25 14:05:00,40.3,40.3,40.29,40.3,38910.0,31.3495,31.3495,31.3417,31.3495,38910.0
2017-04-25 14:10:00,40.3,40.3,40.29,40.29,109748.0,31.3495,31.3495,31.3417,31.3417,109748.0
2017-04-25 14:15:00,40.3,40.3,40.28,40.29,185768.0,31.3495,31.3495,31.3339,31.3417,185768.0
2017-04-25 14:20:00,40.29,40.29,40.28,40.29,63635.0,31.3417,31.3417,31.3339,31.3417,63635.0
2017-04-25 14:25:00,40.28,40.3,40.28,40.3,64281.0,31.3339,31.3495,31.3339,31.3495,64281.0
2017-04-25 14:30:00,40.3,40.31,40.29,40.3,61076.0,31.3495,31.3573,31.3417,31.3495,61076.0
2017-04-25 14:35:00,40.31,40.31,40.3,40.31,130925.0,31.3573,31.3573,31.3495,31.3573,130925.0
2017-04-25 14:40:00,40.31,40.31,40.3,40.31,180973.0,31.3573,31.3573,31.3495,31.3573,180973.0
2017-04-25 14:45:00,40.31,40.32,40.3,40.31,130937.0,31.3573,31.3651,31.3495,31.3573,130937.0
2017-04-25 14:50:00,40.3,40.31,40.3,40.3,38877.0,31.3495,31.3573,31.3495,31.3495,38877.0
2017-04-25 14:55:00,40.3,40.31,40.29,40.3,139169.0,31.3495,31.3573,31.3417,31.3495,139169.0
2017-04-25 15:00:00,40.3,40.31,40.3,40.31,132124.0,31.3495,31.3573,31.3495,31.3573,132124.0
2017-04-25 15:05:00,40.31,40.33,40.3,40.32,117533.0,31.3573,31.3728,31.3495,31.3651,117533.0
2017-04-25 15:10:00,40.32,40.33,40.31,40.32,59402.0,31.3651,31.3728,31.3573,31.3651,59402.0
2017-04-25 15:15:00,40.32,40.32,40.31,40.31,108591.0,31.3651,31.3651,31.3573,31.3573,108591.0
2017-04-25 15:20:00,40.32,40.32,40.3,40.3,189810.0,31.3651,31.3651,31.3495,31.3495,189810.0
2017-04-25 15:25:00,40.3,40.31,40.3,40.3,64275.0,31.3495,31.3573,31.3495,31.3495,64275.0
2017-04-25 15:30:00,40.3,40.31,40.29,40.3,179969.0,31.3495,31.3573,31.3417,31.3495,179969.0
2017-04-25 15:35:00,40.3,40.3,40.29,40.3,96199.0,31.3495,31.3495,31.3417,31.3495,96199.0
2017-04-25 15:40:00,40.3,40.3,40.29,40.3,165861.0,31.3495,31.3495,31.3417,31.3495,165861.0
2017-04-25 15:45:00,40.3,40.31,40.29,40.3,443055.0,31.3495,31.3573,31.3417,31.3495,443055.0
2017-04-25 15:50:00,40.3,40.31,40.3,40.3,99575.0,31.3495,31.3573,31.3495,31.3495,99575.0
2017-04-25 15:55:00,40.3,40.31,40.28,40.28,696383.0,31.3495,31.3573,31.3339,31.3339,696383.0
2017-04-26 09:30:00,40.2,40.22,40.2,40.21,238308.0,31.2717,31.2873,31.2717,31.2795,238308.0
2017-04-26 09:35:00,40.22,40.22,40.19,40.21,205016.0,31.2873,31.2873,31.2639,31.2795,205016.0
2017-04-26 09:40:00,40.21,40.22,40.2,40.22,135663.0,31.2795,31.2873,31.2717,31.2873,135663.0
2017-04-26 09:45:00,40.22,40.23,40.21,40.23,65059.0,31.2873,31.295,31.2795,31.295,65059.0
2017-04-26 09:50:00,40.23,40.24,40.21,40.24,56452.0,31.295,31.3028,31.2795,31.3028,56452.0
2017-04-26 09:55:00,40.24,40.25,40.23,40.25,80481.0,31.3028,31.3106,31.295,31.3106,80481.0
2017-04-26 10:00:00,40.25,40.26,40.24,40.24,158695.0,31.3106,31.3184,31.3028,31.3028,158695.0
2017-04-26 10:05:00,40.25,40.27,40.24,40.27,50261.0,31.3106,31.3262,31.3028,31.3262,50261.0
2017-04-26 10:10:00,40.27,40.28,40.26,40.27,232207.0,31.3262,31.3339,31.3184,31.3262,232207.0
2017-04-26 10:15:00,40.27,40.28,40.25,40.26,78149.0,31.3262,31.3339,31.3106,31.3184,78149.0
2017-04-26 10:20:00,40.26,40.27,40.25,40.27,80155.0,31.3184,31.3262,31.3106,31.3262,80155.0
2017-04-26 10:25:00,40.26,40.27,40.26,40.27,42921.0,31.3184,31.3262,31.3184,31.3262,42921.0
2017-04-26 10:30:00,40.27,40.3,40.27,40.29,143743.0,31.3262,31.3495,31.3262,31.3417,143743.0
2017-04-26 10:35:00,40.29,40.3,40.28,40.29,101998.0,31.3417,31.3495,31.3339,31.3417,101998.0
2017-04-26 10:40:00,40.29,40.3,40.28,40.28,88327.0,31.3417,31.3495,31.3339,31.3339,88327.0
2017-04-26 10:45:00,40.29,40.3,40.27,40.29,47047.0,31.3417,31.3495,31.3262,31.3417,47047.0
2017-04-26 10:50:00,40.29,40.32,40.29,40.3,75353.0,31.3417,31.3651,31.3417,31.3495,75353.0
2017-04-26 10:55:00,40.3,40.31,40.29,40.3,35390.0,31.3495,31.3573,31.3417,31.3495,35390.0
2017-04-26 11:00:00,40.29,40.3,40.28,40.29,59936.0,31.3417,31.3495,31.3339,31.3417,59936.0
2017-04-26 11:05:00,40.29,40.3,40.27,40.28,106481.0,31.3417,31.3495,31.3262,31.3339,106481.0
2017-04-26 11:10:00,40.28,40.29,40.26,40.27,70073.0,31.3339,31.3417,31.3184,31.3262,70073.0
2017-04-26 11:15:00,40.27,40.29,40.26,40.28,19825.0,31.3262,31.3417,31.3184,31.3339,19825.0
2017-04-26 11:20:00,40.28,40.29,40.27,40.29,42629.0,31.3339,31.3417,31.3262,31.3417,42629.0
2017-04-26 11:25:00,40.29,40.31,40.28,40.29,114390.0,31.3417,31.3573,31.3339,31.3417,114390.0
2017-04-26 11:30:00,40.29,40.29,40.26,40.27,87205.0,31.3417,31.3417,31.3184,31.3262,87205.0
2017-04-26 11:35:00,40.27,40.28,40.25,40.26,49914.0,31.3262,31.3339,31.3106,31.3184,49914.0
2017-04-26 11:40:00,40.26,40.26,40.2,40.21,38973.0,31.3184,31.3184,31.2717,31.2795,38973.0
2017-04-26 11:45:00,40.21,40.22,40.18,40.19,141645.0,31.2795,31.2873,31.2561,31.2639,141645.0
2017-04-26 11:50:00,40.19,40.21,40.18,40.2,75362.0,31.2639,31.2795,31.2561,31.2717,75362.0
2017-04-26 11:55:00,40.2,40.21,40.19,40.21,34562.0,31.2717,31.2795,31.2639,31.2795,34562.0
2017-04-26 12:00:00,40.2,40.21,40.2,40.2,67382.0,31.2717,31.2795,31.2717,31.2717,67382.0
2017-04-26 12:05:00,40.21,40.21,40.2,40.21,21201.0,31.2795,31.2795,31.2717,31.2795,21201.0
2017-04-26 12:10:00,40.21,40.22,40.2,40.21,55675.0,31.2795,31.2873,31.2717,31.2795,55675.0
2017-04-26 12:15:00,40.21,40.23,40.2,40.23,145388.0,31.2795,31.295,31.2717,31.295,145388.0
2017-04-26 12:20:00,40.23,40.23,40.2,40.21,57010.0,31.295,31.295,31.2717,31.2795,57010.0
2017-04-26 12:25:00,40.21,40.21,40.2,40.21,36546.0,31.2795,31.2795,31.2717,31.2795,36546.0
2017-04-26 12:30:00,40.21,40.21,40.2,40.21,18089.0,31.2795,31.2795,31.2717,31.2795,18089.0
2017-04-26 12:35:00,40.21,40.21,40.19,40.19,53885.0,31.2795,31.2795,31.2639,31.2639,53885.0
2017-04-26 12:40:00,40.19,40.2,40.19,40.2,33621.0,31.2639,31.2717,31.2639,31.2717,33621.0
2017-04-26 12:45:00,40.2,40.21,40.18,40.19,227388.0,31.2717,31.2795,31.2561,31.2639,227388.0
2017-04-26 12:50:00,40.19,40.21,40.18,40.21,85103.0,31.2639,31.2795,31.2561,31.2795,85103.0
2017-04-26 12:55:00,40.21,40.22,40.2,40.21,19322.0,31.2795,31.2873,31.2717,31.2795,19322.0
2017-04-26 13:00:00,40.22,40.22,40.2,40.21,49639.0,31.2873,31.2873,31.2717,31.2795,49639.0
2017-04-26 13:05:00,40.21,40.22,40.2,40.22,37557.0,31.2795,31.2873,31.2717,31.2873,37557.0
2017-04-26 13:10:00,40.22,40.22,40.2,40.21,33056.0,31.2873,31.2873,31.2717,31.2795,33056.0
2017-04-26 13:15:00,40.21,40.23,40.21,40.23,87209.0,31.2795,31.295,31.2795,31.295,87209.0
2017-04-26 13:20:00,40.23,40.23,40.21,40.22,14315.0,31.295,31.295,31.2795,31.2873,14315.0
2017-04-26 13:25:00,40.22,40.22,40.2,40.21,54252.0,31.2873,31.2873,31.2717,31.2795,54252.0
2017-04-26 13:30:00,40.21,40.21,40.19,40.21,50534.0,31.2795,31.2795,31.2639,31.2795,50534.0
2017-04-26 13:35:00,40.2,40.21,40.2,40.2,23148.0,31.2717,31.2795,31.2717,31.2717,23148.0
2017-04-26 13:40:00,40.21,40.21,40.19,40.21,99184.0,31.2795,31.2795,31.2639,31.2795,99184.0
2017-04-26 13:45:00,40.21,40.21,40.19,40.21,112579.0,31.2795,31.2795,31.2639,31.2795,112579.0
2017-04-26 13:50:00,40.21,40.23,40.2,40.23,84609.0,31.2795,31.295,31.2717,31.295,84609.0
2017-04-26 13:55:00,40.23,40.24,40.22,40.24,44660.0,31.295,31.3028,31.2873,31.3028,44660.0
2017-04-26 14:00:00,40.23,40.27,40.22,40.26,77406.0,31.295,31.3262,31.2873,31.3184,77406.0
2017-04-26 14:05:00,40.25,40.28,40.24,40.27,203461.0,31.3106,31.3339,31.3028,31.3262,203461.0
2017-04-26 14:10:00,40.27,40.28,40.25,40.28,78971.0,31.3262,31.3339,31.3106,31.3339,78971.0
2017-04-26 14:15:00,40.27,40.29,40.27,40.29,48812.0,31.3262,31.3417,31.3262,31.3417,48812.0
2017-04-26 14:20:00,40.28,40.29,40.27,40.29,40134.0,31.3339,31.3417,31.3262,31.3417,40134.0
2017-04-26 14:25:00,40.28,40.29,40.26,40.26,52623.0,31.3339,31.3417,31.3184,31.3184,52623.0
2017-04-26 14:30:00,40.27,40.28,40.26,40.26,62053.0,31.3262,31.3339,31.3184,31.3184,62053.0
2017-04-26 14:35:00,40.26,40.26,40.25,40.26,65106.0,31.3184,31.3184,31.3106,31.3184,65106.0
2017-04-26 14:40:00,40.26,40.26,40.24,40.25,78192.0,31.3184,31.3184,31.3028,31.3106,78192.0
2017-04-26 14:45:00,40.25,40.25,40.23,40.24,65075.0,31.3106,31.3106,31.295,31.3028,65075.0
2017-04-26 14:50:00,40.24,40.25,40.23,40.23,125596.0,31.3028,31.3106,31.295,31.295,125596.0
2017-04-26 14:55:00,40.24,40.25,40.23,40.23,103570.0,31.3028,31.3106,31.295,31.295,103570.0
2017-04-26 15:00:00,40.24,40.24,40.22,40.23,39751.0,31.3028,31.3028,31.2873,31.295,39751.0
2017-04-26 15:05:00,40.23,40.24,40.23,40.24,29998.0,31.295,31.3028,31.295,31.3028,29998.0
2017-04-26 15:10:00,40.24,40.24,40.23,40.24,45270.0,31.3028,31.3028,31.295,31.3028,45270.0
2017-04-26 15:15:00,40.24,40.24,40.23,40.24,61592.0,31.3028,31.3028,31.295,31.3028,61592.0
2017-04-26 15:20:00,40.23,40.24,40.22,40.23,116092.0,31.295,31.3028,31.2873,31.295,116092.0
2017-04-26 15:25:00,40.23,40.23,40.21,40.22,60252.0,31.295,31.295,31.2795,31.2873,60252.0
2017-04-26 15:30:00,40.22,40.22,40.2,40.2,71324.0,31.2873,31.2873,31.2717,31.2717,71324.0
2017-04-26 15:35:00,40.21,40.21,40.19,40.2,100306.0,31.2795,31.2795,31.2639,31.2717,100306.0
2017-04-26 15:40:00,40.2,40.2,40.18,40.2,196968.0,31.2717,31.2717,31.2561,31.2717,196968.0
2017-04-26 15:45:00,40.2,40.2,40.18,40.19,135219.0,31.2717,31.2717,31.2561,31.2639,135219.0
2017-04-26 15:50:00,40.19,40.19,40.17,40.18,218921.0,31.2639,31.2639,31.2484,31.2561,218921.0
2017-04-26 15:55:00,40.18,40.18,40.15,40.15,1147978.0,31.2561,31.2561,31.2328,31.2328,1147978.0
2017-04-27 09:30:00,40.25,40.25,40.17,40.18,140255.0,31.3106,31.3106,31.2484,31.2561,140255.0
2017-04-27 09:35:00,40.18,40.19,40.14,40.15,33187.0,31.2561,31.2639,31.225,31.2328,33187.0
2017-04-27 09:40:00,40.15,40.16,40.13,40.14,34097.0,31.2328,31.2406,31.2172,31.225,34097.0
2017-04-27 09:45:00,40.15,40.18,40.14,40.17,69904.0,31.2328,31.2561,31.225,31.2484,69904.0
2017-04-27 09:50:00,40.16,40.18,40.16,40.17,43435.0,31.2406,31.2561,31.2406,31.2484,43435.0
2017-04-27 09:55:00,40.17,40.19,40.16,40.18,76478.0,31.2484,31.2639,31.2406,31.2561,76478.0
2017-04-27 10:00:00,40.18,40.19,40.16,40.17,118835.0,31.2561,31.2639,31.2406,31.2484,118835.0
2017-04-27 10:05:00,40.16,40.18,40.14,40.15,44126.0,31.2406,31.2561,31.225,31.2328,44126.0
2017-04-27 10:10:00,40.15,40.17,40.14,40.16,280167.0,31.2328,31.2484,31.225,31.2406,280167.0
2017-04-27 10:15:00,40.16,40.17,40.15,40.16,62123.0,31.2406,31.2484,31.2328,31.2406,62123.0
2017-04-27 10:20:00,40.16,40.16,40.14,40.16,134327.0,31.2406,31.2406,31.225,31.2406,134327.0
2017-04-27 10:25:00,40.16,40.16,40.14,40.15,61466.0,31.2406,31.2406,31.225,31.2328,61466.0
2017-04-27 10:30:00,40.15,40.16,40.14,40.16,128762.0,31.2328,31.2406,31.225,31.2406,128762.0
2017-04-27 10:35:00,40.16,40.17,40.15,40.15,101465.0,31.2406,31.2484,31.2328,31.2328,101465.0
2017-04-27 10:40:00,40.16,40.17,40.15,40.16,59058.0,31.2406,31.2484,31.2328,31.2406,59058.0
2017-04-27 10:45:00,40.16,40.16,40.13,40.14,207161.0,31.2406,31.2406,31.2172,31.225,207161.0
2017-04-27 10:50:00,40.13,40.14,40.13,40.14,72506.0,31.2172,31.225,31.2172,31.225,72506.0
2017-04-27 10:55:00,40.14,40.14,40.12,40.14,127141.0,31.225,31.225,31.2095,31.225,127141.0
2017-04-27 11:00:00,40.14,40.16,40.13,40.15,66337.0,31.225,31.2406,31.2172,31.2328,66337.0
2017-04-27 11:05:00,40.15,40.16,40.12,40.13,67039.0,31.2328,31.2406,31.2095,31.2172,67039.0
2017-04-27 11:10:00,40.13,40.16,40.12,40.16,89876.0,31.2172,31.2406,31.2095,31.2406,89876.0
2017-04-27 11:15:00,40.15,40.16,40.14,40.14,48494.0,31.2328,31.2406,31.225,31.225,48494.0
2017-04-27 11:20:00,40.15,40.15,40.13,40.14,69456.0,31.2328,31.2328,31.2172,31.225,69456.0
2017-04-27 11:25:00,40.14,40.15,40.11,40.13,70123.0,31.225,31.2328,31.2017,31.2172,70123.0
2017-04-27 11:30:00,40.13,40.14,40.11,40.12,78829.0,31.2172,31.225,31.2017,31.2095,78829.0
2017-04-27 11:35:00,40.13,40.13,40.11,40.11,33860.0,31.2172,31.2172,31.2017,31.2017,33860.0
2017-04-27 11:40:00,40.12,40.13,40.11,40.12,40654.0,31.2095,31.2172,31.2017,31.2095,40654.0
2017-04-27 11:45:00,40.12,40.12,40.11,40.12,55071.0,31.2095,31.2095,31.2017,31.2095,55071.0
2017-04-27 11:50:00,40.12,40.12,40.1,40.11,56490.0,31.2095,31.2095,31.1939,31.2017,56490.0
2017-04-27 11:55:00,40.11,40.12,40.1,40.1,52845.0,31.2017,31.2095,31.1939,31.1939,52845.0
2017-04-27 12:00:00,40.11,40.12,40.1,40.12,86220.0,31.2017,31.2095,31.1939,31.2095,86220.0
2017-04-27 12:05:00,40.11,40.14,40.11,40.13,75282.0,31.2017,31.225,31.2017,31.2172,75282.0
2017-04-27 12:10:00,40.13,40.13,40.12,40.13,29329.0,31.2172,31.2172,31.2095,31.2172,29329.0
2017-04-27 12:15:00,40.13,40.14,40.12,40.13,22246.0,31.2172,31.225,31.2095,31.2172,22246.0
2017-04-27 12:20:00,40.13,40.14,40.12,40.13,50739.0,31.2172,31.225,31.2095,31.2172,50739.0
2017-04-27 12:25:00,40.13,40.13,40.12,40.13,11228.0,31.2172,31.2172,31.2095,31.2172,11228.0
2017-04-27 12:30:00,40.13,40.15,40.12,40.15,89802.0,31.2172,31.2328,31.2095,31.2328,89802.0
2017-04-27 12:35:00,40.15,40.15,40.13,40.15,31758.0,31.2328,31.2328,31.2172,31.2328,31758.0
2017-04-27 12:40:00,40.15,40.17,40.14,40.17,32763.0,31.2328,31.2484,31.225,31.2484,32763.0
2017-04-27 12:45:00,40.16,40.17,40.16,40.16,73410.0,31.2406,31.2484,31.2406,31.2406,73410.0
2017-04-27 12:50:00,40.16,40.18,40.16,40.18,28626.0,31.2406,31.2561,31.2406,31.2561,28626.0
2017-04-27 12:55:00,40.18,40.21,40.18,40.2,70277.0,31.2561,31.2795,31.2561,31.2717,70277.0
2017-04-27 13:00:00,40.21,40.22,40.2,40.21,176457.0,31.2795,31.2873,31.2717,31.2795,176457.0
2017-04-27 13:05:00,40.21,40.22,40.19,40.2,57947.0,31.2795,31.2873,31.2639,31.2717,57947.0
2017-04-27 13:10:00,40.21,40.21,40.19,40.2,43491.0,31.2795,31.2795,31.2639,31.2717,43491.0
2017-04-27 13:15:00,40.2,40.21,40.19,40.21,56512.0,31.2717,31.2795,31.2639,31.2795,56512.0
2017-04-27 13:20:00,40.2,40.21,40.18,40.18,37317.0,31.2717,31.2795,31.2561,31.2561,37317.0
2017-04-27 13:25:00,40.19,40.19,40.18,40.19,53513.0,31.2639,31.2639,31.2561,31.2639,53513.0
2017-04-27 13:30:00,40.18,40.19,40.18,40.19,16875.0,31.2561,31.2639,31.2561,31.2639,16875.0
2017-04-27 13:35:00,40.19,40.19,40.18,40.19,24226.0,31.2639,31.2639,31.2561,31.2639,24226.0
2017-04-27 13:40:00,40.18,40.2,40.18,40.18,20884.0,31.2561,31.2717,31.2561,31.2561,20884.0
2017-04-27 13:45:00,40.19,40.2,40.18,40.18,28056.0,31.2639,31.2717,31.2561,31.2561,28056.0
2017-04-27 13:50:00,40.19,40.2,40.18,40.18,32797.0,31.2639,31.2717,31.2561,31.2561,32797.0
2017-04-27 13:55:00,40.19,40.2,40.18,40.2,40904.0,31.2639,31.2717,31.2561,31.2717,40904.0
2017-04-27 14:00:00,40.2,40.22,40.2,40.2,80313.0,31.2717,31.2873,31.2717,31.2717,80313.0
2017-04-27 14:05:00,40.21,40.21,40.19,40.19,32099.0,31.2795,31.2795,31.2639,31.2639,32099.0
2017-04-27 14:10:00,40.2,40.22,40.2,40.22,48043.0,31.2717,31.2873,31.2717,31.2873,48043.0
2017-04-27 14:15:00,40.22,40.22,40.19,40.2,46013.0,31.2873,31.2873,31.2639,31.2717,46013.0
2017-04-27 14:20:00,40.2,40.21,40.19,40.2,25701.0,31.2717,31.2795,31.2639,31.2717,25701.0
2017-04-27 14:25:00,40.21,40.21,40.19,40.21,70224.0,31.2795,31.2795,31.2639,31.2795,70224.0
2017-04-27 14:30:00,40.21,40.22,40.21,40.21,16502.0,31.2795,31.2873,31.2795,31.2795,16502.0
2017-04-27 14:35:00,40.22,40.22,40.21,40.22,67388.0,31.2873,31.2873,31.2795,31.2873,67388.0
2017-04-27 14:40:00,40.22,40.22,40.21,40.22,99381.0,31.2873,31.2873,31.2795,31.2873,99381.0
2017-04-27 14:45:00,40.22,40.22,40.21,40.22,49025.0,31.2873,31.2873,31.2795,31.2873,49025.0
2017-04-27 14:50:00,40.22,40.22,40.2,40.21,67660.0,31.2873,31.2873,31.2717,31.2795,67660.0
2017-04-27 14:55:00,40.22,40.22,40.21,40.21,21042.0,31.2873,31.2873,31.2795,31.2795,21042.0
2017-04-27 15:00:00,40.22,40.22,40.19,40.19,81270.0,31.2873,31.2873,31.2639,31.2639,81270.0
2017-04-27 15:05:00,40.2,40.2,40.19,40.2,32697.0,31.2717,31.2717,31.2639,31.2717,32697.0
2017-04-27 15:10:00,40.2,40.2,40.19,40.2,43212.0,31.2717,31.2717,31.2639,31.2717,43212.0
2017-04-27 15:15:00,40.2,40.21,40.19,40.2,70806.0,31.2717,31.2795,31.2639,31.2717,70806.0
2017-04-27 15:20:00,40.2,40.21,40.19,40.21,40925.0,31.2717,31.2795,31.2639,31.2795,40925.0
2017-04-27 15:25:00,40.21,40.21,40.2,40.21,69744.0,31.2795,31.2795,31.2717,31.2795,69744.0
2017-04-27 15:30:00,40.21,40.22,40.2,40.22,134634.0,31.2795,31.2873,31.2717,31.2873,134634.0
2017-04-27 15:35:00,40.22,40.22,40.2,40.2,86474.0,31.2873,31.2873,31.2717,31.2717,86474.0
2017-04-27 15:40:00,40.21,40.21,40.2,40.2,71034.0,31.2795,31.2795,31.2717,31.2717,71034.0
2017-04-27 15:45:00,40.2,40.21,40.19,40.19,167234.0,31.2717,31.2795,31.2639,31.2639,167234.0
2017-04-27 15:50:00,40.2,40.2,40.18,40.2,144315.0,31.2717,31.2717,31.2561,31.2717,144315.0
2017-04-27 15:55:00,40.2,40.22,40.19,40.21,250188.0,31.2717,31.2873,31.2639,31.2795,250188.0
2017-04-28 09:30:00,40.21,40.21,40.18,40.2,213492.0,31.2795,31.2795,31.2561,31.2717,213492.0
2017-04-28 09:35:00,40.2,40.2,40.18,40.19,42176.0,31.2717,31.2717,31.2561,31.2639,42176.0
2017-04-28 09:40:00,40.2,40.2,40.18,40.19,112376.0,31.2717,31.2717,31.2561,31.2639,112376.0
2017-04-28 09:45:00,40.19,40.2,40.17,40.19,144008.0,31.2639,31.2717,31.2484,31.2639,144008.0
2017-04-28 09:50:00,40.19,40.23,40.18,40.22,1508939.0,31.2639,31.295,31.2561,31.2873,1508939.0
2017-04-28 09:55:00,40.22,40.23,40.2,40.22,126084.0,31.2873,31.295,31.2717,31.2873,126084.0
2017-04-28 10:00:00,40.23,40.23,40.21,40.22,109208.0,31.295,31.295,31.2795,31.2873,109208.0
2017-04-28 10:05:00,40.22,40.23,40.2,40.2,100880.0,31.2873,31.295,31.2717,31.2717,100880.0
2017-04-28 10:10:00,40.21,40.21,40.18,40.2,187015.0,31.2795,31.2795,31.2561,31.2717,187015.0
2017-04-28 10:15:00,40.19,40.2,40.18,40.19,103595.0,31.2639,31.2717,31.2561,31.2639,103595.0
2017-04-28 10:20:00,40.19,40.2,40.17,40.18,74950.0,31.2639,31.2717,31.2484,31.2561,74950.0
2017-04-28 10:25:00,40.18,40.2,40.18,40.19,116052.0,31.2561,31.2717,31.2561,31.2639,116052.0
2017-04-28 10:30:00,40.2,40.21,40.19,40.2,96394.0,31.2717,31.2795,31.2639,31.2717,96394.0
2017-04-28 10:35:00,40.2,40.22,40.2,40.22,275373.0,31.2717,31.2873,31.2717,31.2873,275373.0
2017-04-28 10:40:00,40.22,40.22,40.2,40.21,63420.0,31.2873,31.2873,31.2717,31.2795,63420.0
2017-04-28 10:45:00,40.21,40.21,40.2,40.21,29012.0,31.2795,31.2795,31.2717,31.2795,29012.0
2017-04-28 10:50:00,40.21,40.21,40.18,40.19,82590.0,31.2795,31.2795,31.2561,31.2639,82590.0
2017-04-28 10:55:00,40.2,40.2,40.18,40.2,97013.0,31.2717,31.2717,31.2561,31.2717,97013.0
2017-04-28 11:00:00,40.19,40.2,40.18,40.2,50171.0,31.2639,31.2717,31.2561,31.2717,50171.0
2017-04-28 11:05:00,40.2,40.21,40.18,40.2,48899.0,31.2717,31.2795,31.2561,31.2717,48899.0
2017-04-28 11:10:00,40.2,40.2,40.18,40.19,36761.0,31.2717,31.2717,31.2561,31.2639,36761.0
2017-04-28 11:15:00,40.19,40.19,40.17,40.17,42746.0,31.2639,31.2639,31.2484,31.2484,42746.0
2017-04-28 11:20:00,40.18,40.21,40.17,40.2,77572.0,31.2561,31.2795,31.2484,31.2717,77572.0
2017-04-28 11:25:00,40.21,40.23,40.2,40.2,73197.0,31.2795,31.295,31.2717,31.2717,73197.0
2017-04-28 11:30:00,40.2,40.2,40.16,40.18,126146.0,31.2717,31.2717,31.2406,31.2561,126146.0
2017-04-28 11:35:00,40.18,40.19,40.17,40.19,168617.0,31.2561,31.2639,31.2484,31.2639,168617.0
2017-04-28 11:40:00,40.19,40.19,40.17,40.18,83813.0,31.2639,31.2639,31.2484,31.2561,83813.0
2017-04-28 11:45:00,40.18,40.18,40.16,40.18,147691.0,31.2561,31.2561,31.2406,31.2561,147691.0
2017-04-28 11:50:00,40.18,40.18,40.16,40.17,69398.0,31.2561,31.2561,31.2406,31.2484,69398.0
2017-04-28 11:55:00,40.17,40.17,40.15,40.16,104174.0,31.2484,31.2484,31.2328,31.2406,104174.0
2017-04-28 12:00:00,40.16,40.17,40.15,40.16,75257.0,31.2406,31.2484,31.2328,31.2406,75257.0
2017-04-28 12:05:00,40.16,40.17,40.15,40.17,35988.0,31.2406,31.2484,31.2328,31.2484,35988.0
2017-04-28 12:10:00,40.17,40.18,40.16,40.16,31911.0,31.2484,31.2561,31.2406,31.2406,31911.0
2017-04-28 12:15:00,40.17,40.17,40.16,40.16,13679.0,31.2484,31.2484,31.2406,31.2406,13679.0
2017-04-28 12:20:00,40.17,40.18,40.16,40.18,19306.0,31.2484,31.2561,31.2406,31.2561,19306.0
2017-04-28 12:25:00,40.18,40.18,40.17,40.18,28778.0,31.2561,31.2561,31.2484,31.2561,28778.0
2017-04-28 12:30:00,40.18,40.18,40.17,40.18,20378.0,31.2561,31.2561,31.2484,31.2561,20378.0
2017-04-28 12:35:00,40.18,40.18,40.17,40.18,72161.0,31.2561,31.2561,31.2484,31.2561,72161.0
2017-04-28 12:40:00,40.18,40.18,40.16,40.18,93027.0,31.2561,31.2561,31.2406,31.2561,93027.0
2017-04-28 12:45:00,40.18,40.19,40.17,40.19,247281.0,31.2561,31.2639,31.2484,31.2639,247281.0
2017-04-28 12:50:00,40.19,40.2,40.17,40.18,36425.0,31.2639,31.2717,31.2484,31.2561,36425.0
2017-04-28 12:55:00,40.18,40.19,40.18,40.19,53732.0,31.2561,31.2639,31.2561,31.2639,53732.0
2017-04-28 13:00:00,40.19,40.2,40.18,40.2,50765.0,31.2639,31.2717,31.2561,31.2717,50765.0
2017-04-28 13:05:00,40.2,40.2,40.19,40.19,11591.0,31.2717,31.2717,31.2639,31.2639,11591.0
2017-04-28 13:10:00,40.2,40.2,40.19,40.2,19230.0,31.2717,31.2717,31.2639,31.2717,19230.0
2017-04-28 13:15:00,40.19,40.2,40.18,40.19,39035.0,31.2639,31.2717,31.2561,31.2639,39035.0
2017-04-28 13:20:00,40.19,40.2,40.18,40.2,15417.0,31.2639,31.2717,31.2561,31.2717,15417.0
2017-04-28 13:25:00,40.2,40.22,40.19,40.22,76927.0,31.2717,31.2873,31.2639,31.2873,76927.0
2017-04-28 13:30:00,40.21,40.22,40.2,40.2,18602.0,31.2795,31.2873,31.2717,31.2717,18602.0
2017-04-28 13:35:00,40.21,40.21,40.2,40.21,24356.0,31.2795,31.2795,31.2717,31.2795,24356.0
2017-04-28 13:40:00,40.21,40.21,40.2,40.21,34245.0,31.2795,31.2795,31.2717,31.2795,34245.0
2017-04-28 13:45:00,40.2,40.21,40.2,40.21,92592.0,31.2717,31.2795,31.2717,31.2795,92592.0
2017-04-28 13:50:00,40.21,40.21,40.2,40.2,147433.0,31.2795,31.2795,31.2717,31.2717,147433.0
2017-04-28 13:55:00,40.2,40.21,40.2,40.21,39338.0,31.2717,31.2795,31.2717,31.2795,39338.0
2017-04-28 14:00:00,40.21,40.21,40.19,40.21,59080.0,31.2795,31.2795,31.2639,31.2795,59080.0
2017-04-28 14:05:00,40.21,40.21,40.2,40.21,53665.0,31.2795,31.2795,31.2717,31.2795,53665.0
2017-04-28 14:10:00,40.21,40.21,40.18,40.19,161528.0,31.2795,31.2795,31.2561,31.2639,161528.0
2017-04-28 14:15:00,40.19,40.2,40.18,40.2,89009.0,31.2639,31.2717,31.2561,31.2717,89009.0
2017-04-28 14:20:00,40.19,40.2,40.19,40.2,35571.0,31.2639,31.2717,31.2639,31.2717,35571.0
2017-04-28 14:25:00,40.2,40.2,40.18,40.19,190401.0,31.2717,31.2717,31.2561,31.2639,190401.0
2017-04-28 14:30:00,40.19,40.19,40.18,40.19,32497.0,31.2639,31.2639,31.2561,31.2639,32497.0
2017-04-28 14:35:00,40.19,40.19,40.18,40.18,39805.0,31.2639,31.2639,31.2561,31.2561,39805.0
2017-04-28 14:40:00,40.17,40.18,40.17,40.18,21183.0,31.2484,31.2561,31.2484,31.2561,21183.0
2017-04-28 14:45:00,40.18,40.19,40.17,40.19,89882.0,31.2561,31.2639,31.2484,31.2639,89882.0
2017-04-28 14:50:00,40.19,40.19,40.17,40.19,146266.0,31.2639,31.2639,31.2484,31.2639,146266.0
2017-04-28 14:55:00,40.19,40.19,40.18,40.18,41672.0,31.2639,31.2639,31.2561,31.2561,41672.0
2017-04-28 15:00:00,40.18,40.19,40.17,40.19,70645.0,31.2561,31.2639,31.2484,31.2639,70645.0
2017-04-28 15:05:00,40.19,40.2,40.18,40.19,61413.0,31.2639,31.2717,31.2561,31.2639,61413.0
2017-04-28 15:10:00,40.19,40.21,40.18,40.2,141462.0,31.2639,31.2795,31.2561,31.2717,141462.0
2017-04-28 15:15:00,40.21,40.21,40.19,40.2,33018.0,31.2795,31.2795,31.2639,31.2717,33018.0
2017-04-28 15:20:00,40.19,40.2,40.19,40.2,41293.0,31.2639,31.2717,31.2639,31.2717,41293.0
2017-04-28 15:25:00,40.2,40.2,40.18,40.19,67476.0,31.2717,31.2717,31.2561,31.2639,67476.0
2017-04-28 15:30:00,40.19,40.19,40.17,40.18,35688.0,31.2639,31.2639,31.2484,31.2561,35688.0
2017-04-28 15:35:00,40.18,40.18,40.17,40.18,64851.0,31.2561,31.2561,31.2484,31.2561,64851.0
2017-04-28 15:40:00,40.17,40.18,40.16,40.17,146579.0,31.2484,31.2561,31.2406,31.2484,146579.0
2017-04-28 15:45:00,40.17,40.17,40.15,40.17,131513.0,31.2484,31.2484,31.2328,31.2484,131513.0
2017-04-28 15:50:00,40.17,40.18,40.16,40.17,233035.0,31.2484,31.2561,31.2406,31.2484,233035.0
2017-04-28 15:55:00,40.17,40.18,40.16,40.16,754820.0,31.2484,31.2561,31.2406,31.2406,754820.0
2017-05-01 09:30:00,40.25,40.3,40.25,40.27,220580.0,31.3106,31.3495,31.3106,31.3262,220580.0
2017-05-01 09:35:00,40.27,40.28,40.26,40.28,89998.0,31.3262,31.3339,31.3184,31.3339,89998.0
2017-05-01 09:40:00,40.29,40.3,40.27,40.3,187362.0,31.3417,31.3495,31.3262,31.3495,187362.0
2017-05-01 09:45:00,40.29,40.3,40.27,40.28,73233.0,31.3417,31.3495,31.3262,31.3339,73233.0
2017-05-01 09:50:00,40.27,40.3,40.27,40.27,59867.0,31.3262,31.3495,31.3262,31.3262,59867.0
2017-05-01 09:55:00,40.27,40.29,40.27,40.28,119159.0,31.3262,31.3417,31.3262,31.3339,119159.0
2017-05-01 10:00:00,40.27,40.29,40.26,40.27,284396.0,31.3262,31.3417,31.3184,31.3262,284396.0
2017-05-01 10:05:00,40.28,40.28,40.27,40.27,32670.0,31.3339,31.3339,31.3262,31.3262,32670.0
2017-05-01 10:10:00,40.27,40.28,40.26,40.27,73555.0,31.3262,31.3339,31.3184,31.3262,73555.0
2017-05-01 10:15:00,40.27,40.28,40.27,40.27,42025.0,31.3262,31.3339,31.3262,31.3262,42025.0
2017-05-01 10:20:00,40.28,40.28,40.27,40.28,253131.0,31.3339,31.3339,31.3262,31.3339,253131.0
2017-05-01 10:25:00,40.27,40.29,40.27,40.28,47743.0,31.3262,31.3417,31.3262,31.3339,47743.0
2017-05-01 10:30:00,40.28,40.29,40.28,40.29,42919.0,31.3339,31.3417,31.3339,31.3417,42919.0
2017-05-01 10:35:00,40.29,40.3,40.28,40.29,77237.0,31.3417,31.3495,31.3339,31.3417,77237.0
2017-05-01 10:40:00,40.3,40.3,40.29,40.29,34058.0,31.3495,31.3495,31.3417,31.3417,34058.0
2017-05-01 10:45:00,40.29,40.31,40.29,40.31,67823.0,31.3417,31.3573,31.3417,31.3573,67823.0
2017-05-01 10:50:00,40.3,40.31,40.29,40.3,52578.0,31.3495,31.3573,31.3417,31.3495,52578.0
2017-05-01 10:55:00,40.3,40.32,40.29,40.32,152845.0,31.3495,31.3651,31.3417,31.3651,152845.0
2017-05-01 11:00:00,40.32,40.32,40.31,40.32,15879.0,31.3651,31.3651,31.3573,31.3651,15879.0
2017-05-01 11:05:00,40.31,40.32,40.3,40.31,41638.0,31.3573,31.3651,31.3495,31.3573,41638.0
2017-05-01 11:10:00,40.31,40.31,40.3,40.31,65591.0,31.3573,31.3573,31.3495,31.3573,65591.0
2017-05-01 11:15:00,40.3,40.31,40.3,40.31,30816.0,31.3495,31.3573,31.3495,31.3573,30816.0
2017-05-01 11:20:00,40.31,40.31,40.29,40.3,72791.0,31.3573,31.3573,31.3417,31.3495,72791.0
2017-05-01 11:25:00,40.3,40.31,40.29,40.3,60832.0,31.3495,31.3573,31.3417,31.3495,60832.0
2017-05-01 11:30:00,40.29,40.31,40.29,40.3,70631.0,31.3417,31.3573,31.3417,31.3495,70631.0
2017-05-01 11:35:00,40.3,40.31,40.29,40.3,53474.0,31.3495,31.3573,31.3417,31.3495,53474.0
2017-05-01 11:40:00,40.3,40.31,40.29,40.31,52698.0,31.3495,31.3573,31.3417,31.3573,52698.0
2017-05-01 11:45:00,40.31,40.32,40.31,40.32,44948.0,31.3573,31.3651,31.3573,31.3651,44948.0
2017-05-01 11:50:00,40.32,40.33,40.31,40.32,61301.0,31.3651,31.3728,31.3573,31.3651,61301.0
2017-05-01 11:55:00,40.31,40.32,40.31,40.32,61550.0,31.3573,31.3651,31.3573,31.3651,61550.0
2017-05-01 12:00:00,40.32,40.32,40.31,40.31,180351.0,31.3651,31.3651,31.3573,31.3573,180351.0
2017-05-01 12:05:00,40.32,40.32,40.3,40.3,203025.0,31.3651,31.3651,31.3495,31.3495,203025.0
2017-05-01 12:10:00,40.31,40.31,40.3,40.3,107719.0,31.3573,31.3573,31.3495,31.3495,107719.0
2017-05-01 12:15:00,40.3,40.31,40.28,40.3,50062.0,31.3495,31.3573,31.3339,31.3495,50062.0
2017-05-01 12:20:00,40.3,40.31,40.29,40.31,32787.0,31.3495,31.3573,31.3417,31.3573,32787.0
2017-05-01 12:25:00,40.31,40.32,40.3,40.32,96269.0,31.3573,31.3651,31.3495,31.3651,96269.0
2017-05-01 12:30:00,40.31,40.33,40.31,40.33,49080.0,31.3573,31.3728,31.3573,31.3728,49080.0
2017-05-01 12:35:00,40.32,40.33,40.32,40.32,11319.0,31.3651,31.3728,31.3651,31.3651,11319.0
2017-05-01 12:40:00,40.33,40.33,40.32,40.33,30337.0,31.3728,31.3728,31.3651,31.3728,30337.0
2017-05-01 12:45:00,40.33,40.33,40.32,40.33,32734.0,31.3728,31.3728,31.3651,31.3728,32734.0
2017-05-01 12:50:00,40.32,40.33,40.28,40.3,264839.0,31.3651,31.3728,31.3339,31.3495,264839.0
2017-05-01 12:55:00,40.3,40.32,40.3,40.3,40113.0,31.3495,31.3651,31.3495,31.3495,40113.0
2017-05-01 13:00:00,40.31,40.31,40.29,40.3,38394.0,31.3573,31.3573,31.3417,31.3495,38394.0
2017-05-01 13:05:00,40.3,40.31,40.3,40.31,30207.0,31.3495,31.3573,31.3495,31.3573,30207.0
2017-05-01 13:10:00,40.3,40.31,40.3,40.3,21004.0,31.3495,31.3573,31.3495,31.3495,21004.0
2017-05-01 13:15:00,40.3,40.33,40.3,40.32,54554.0,31.3495,31.3728,31.3495,31.3651,54554.0
2017-05-01 13:20:00,40.33,40.33,40.32,40.33,82029.0,31.3728,31.3728,31.3651,31.3728,82029.0
2017-05-01 13:25:00,40.32,40.33,40.31,40.32,29173.0,31.3651,31.3728,31.3573,31.3651,29173.0
2017-05-01 13:30:00,40.32,40.33,40.32,40.32,12661.0,31.3651,31.3728,31.3651,31.3651,12661.0
2017-05-01 13:35:00,40.33,40.33,40.32,40.33,49164.0,31.3728,31.3728,31.3651,31.3728,49164.0
2017-05-01 13:40:00,40.33,40.34,40.32,40.34,48648.0,31.3728,31.3806,31.3651,31.3806,48648.0
2017-05-01 13:45:00,40.34,40.34,40.33,40.33,39912.0,31.3806,31.3806,31.3728,31.3728,39912.0
2017-05-01 13:50:00,40.34,40.35,40.33,40.35,20063.0,31.3806,31.3884,31.3728,31.3884,20063.0
2017-05-01 13:55:00,40.35,40.37,40.34,40.37,155823.0,31.3884,31.4039,31.3806,31.4039,155823.0
2017-05-01 14:00:00,40.37,40.38,40.35,40.36,178087.0,31.4039,31.4117,31.3884,31.3962,178087.0
2017-05-01 14:05:00,40.36,40.36,40.35,40.36,20499.0,31.3962,31.3962,31.3884,31.3962,20499.0
2017-05-01 14:10:00,40.36,40.37,40.35,40.37,82248.0,31.3962,31.4039,31.3884,31.4039,82248.0
2017-05-01 14:15:00,40.37,40.37,40.36,40.36,65671.0,31.4039,31.4039,31.3962,31.3962,65671.0
2017-05-01 14:20:00,40.36,40.37,40.36,40.36,88214.0,31.3962,31.4039,31.3962,31.3962,88214.0
2017-05-01 14:25:00,40.36,40.37,40.35,40.35,79507.0,31.3962,31.4039,31.3884,31.3884,79507.0
2017-05-01 14:30:00,40.35,40.35,40.34,40.35,35499.0,31.3884,31.3884,31.3806,31.3884,35499.0
2017-05-01 14:35:00,40.35,40.35,40.34,40.34,31765.0,31.3884,31.3884,31.3806,31.3806,31765.0
2017-05-01 14:40:00,40.35,40.35,40.34,40.35,216211.0,31.3884,31.3884,31.3806,31.3884,216211.0
2017-05-01 14:45:00,40.36,40.36,40.34,40.34,24164.0,31.3962,31.3962,31.3806,31.3806,24164.0
2017-05-01 14:50:00,40.34,40.35,40.33,40.34,64979.0,31.3806,31.3884,31.3728,31.3806,64979.0
2017-05-01 14:55:00,40.34,40.35,40.33,40.35,45955.0,31.3806,31.3884,31.3728,31.3884,45955.0
2017-05-01 15:00:00,40.34,40.36,40.34,40.36,160583.0,31.3806,31.3962,31.3806,31.3962,160583.0
2017-05-01 15:05:00,40.36,40.36,40.35,40.36,50225.0,31.3962,31.3962,31.3884,31.3962,50225.0
2017-05-01 15:10:00,40.36,40.36,40.34,40.34,62560.0,31.3962,31.3962,31.3806,31.3806,62560.0
2017-05-01 15:15:00,40.35,40.35,40.34,40.34,94268.0,31.3884,31.3884,31.3806,31.3806,94268.0
2017-05-01 15:20:00,40.34,40.35,40.33,40.34,65769.0,31.3806,31.3884,31.3728,31.3806,65769.0
2017-05-01 15:25:00,40.34,40.34,40.33,40.34,100523.0,31.3806,31.3806,31.3728,31.3806,100523.0
2017-05-01 15:30:00,40.34,40.36,40.33,40.35,160752.0,31.3806,31.3962,31.3728,31.3884,160752.0
2017-05-01 15:35:00,40.36,40.36,40.34,40.34,71429.0,31.3962,31.3962,31.3806,31.3806,71429.0
2017-05-01 15:40:00,40.34,40.35,40.34,40.34,132314.0,31.3806,31.3884,31.3806,31.3806,132314.0
2017-05-01 15:45:00,40.34,40.35,40.33,40.34,57861.0,31.3806,31.3884,31.3728,31.3806,57861.0
2017-05-01 15:50:00,40.34,40.34,40.32,40.33,122835.0,31.3806,31.3806,31.3651,31.3728,122835.0
2017-05-01 15:55:00,40.33,40.34,40.28,40.29,628902.0,31.3728,31.3806,31.3339,31.3417,628902.0
2017-05-02 09:30:00,40.41,40.47,40.41,40.45,180148.0,31.4351,31.4817,31.4351,31.4662,180148.0
2017-05-02 09:35:00,40.44,40.45,40.41,40.44,137988.0,31.4584,31.4662,31.4351,31.4584,137988.0
2017-05-02 09:40:00,40.43,40.44,40.42,40.43,26349.0,31.4506,31.4584,31.4428,31.4506,26349.0
2017-05-02 09:45:00,40.43,40.43,40.41,40.42,62504.0,31.4506,31.4506,31.4351,31.4428,62504.0
2017-05-02 09:50:00,40.42,40.44,40.41,40.42,154298.0,31.4428,31.4584,31.4351,31.4428,154298.0
2017-05-02 09:55:00,40.42,40.43,40.41,40.41,27928.0,31.4428,31.4506,31.4351,31.4351,27928.0
2017-05-02 10:00:00,40.41,40.42,40.41,40.42,95840.0,31.4351,31.4428,31.4351,31.4428,95840.0
2017-05-02 10:05:00,40.42,40.42,40.4,40.4,42242.0,31.4428,31.4428,31.4273,31.4273,42242.0
2017-05-02 10:10:00,40.41,40.41,40.4,40.41,248977.0,31.4351,31.4351,31.4273,31.4351,248977.0
2017-05-02 10:15:00,40.41,40.42,40.4,40.42,226262.0,31.4351,31.4428,31.4273,31.4428,226262.0
2017-05-02 10:20:00,40.42,40.42,40.41,40.41,54814.0,31.4428,31.4428,31.4351,31.4351,54814.0
2017-05-02 10:25:00,40.42,40.43,40.41,40.41,48771.0,31.4428,31.4506,31.4351,31.4351,48771.0
2017-05-02 10:30:00,40.41,40.42,40.41,40.42,101425.0,31.4351,31.4428,31.4351,31.4428,101425.0
2017-05-02 10:35:00,40.42,40.43,40.41,40.41,95525.0,31.4428,31.4506,31.4351,31.4351,95525.0
2017-05-02 10:40:00,40.42,40.44,40.41,40.44,46647.0,31.4428,31.4584,31.4351,31.4584,46647.0
2017-05-02 10:45:00,40.44,40.44,40.43,40.44,78801.0,31.4584,31.4584,31.4506,31.4584,78801.0
2017-05-02 10:50:00,40.43,40.44,40.43,40.44,66594.0,31.4506,31.4584,31.4506,31.4584,66594.0
2017-05-02 10:55:00,40.44,40.44,40.42,40.43,91145.0,31.4584,31.4584,31.4428,31.4506,91145.0
2017-05-02 11:00:00,40.43,40.44,40.42,40.42,62996.0,31.4506,31.4584,31.4428,31.4428,62996.0
2017-05-02 11:05:00,40.43,40.43,40.41,40.42,78826.0,31.4506,31.4506,31.4351,31.4428,78826.0
2017-05-02 11:10:00,40.41,40.43,40.41,40.43,41354.0,31.4351,31.4506,31.4351,31.4506,41354.0
2017-05-02 11:15:00,40.42,40.43,40.42,40.43,50139.0,31.4428,31.4506,31.4428,31.4506,50139.0
2017-05-02 11:20:00,40.43,40.43,40.41,40.41,43405.0,31.4506,31.4506,31.4351,31.4351,43405.0
2017-05-02 11:25:00,40.42,40.46,40.41,40.46,88801.0,31.4428,31.474,31.4351,31.474,88801.0
2017-05-02 11:30:00,40.45,40.46,40.42,40.45,100949.0,31.4662,31.474,31.4428,31.4662,100949.0
2017-05-02 11:35:00,40.44,40.46,40.44,40.45,64544.0,31.4584,31.474,31.4584,31.4662,64544.0
2017-05-02 11:40:00,40.45,40.46,40.44,40.45,96007.0,31.4662,31.474,31.4584,31.4662,96007.0
2017-05-02 11:45:00,40.45,40.46,40.45,40.46,34581.0,31.4662,31.474,31.4662,31.474,34581.0
2017-05-02 11:50:00,40.46,40.47,40.45,40.47,122227.0,31.474,31.4817,31.4662,31.4817,122227.0
2017-05-02 11:55:00,40.47,40.48,40.46,40.48,136989.0,31.4817,31.4895,31.474,31.4895,136989.0
2017-05-02 12:00:00,40.48,40.5,40.47,40.49,123123.0,31.4895,31.5051,31.4817,31.4973,123123.0
2017-05-02 12:05:00,40.48,40.49,40.48,40.49,40512.0,31.4895,31.4973,31.4895,31.4973,40512.0
2017-05-02 12:10:00,40.49,40.49,40.48,40.49,100825.0,31.4973,31.4973,31.4895,31.4973,100825.0
2017-05-02 12:15:00,40.49,40.51,40.48,40.51,94363.0,31.4973,31.5129,31.4895,31.5129,94363.0
2017-05-02 12:20:00,40.51,40.52,40.5,40.51,55952.0,31.5129,31.5206,31.5051,31.5129,55952.0
2017-05-02 12:25:00,40.52,40.52,40.51,40.51,12152.0,31.5206,31.5206,31.5129,31.5129,12152.0
2017-05-02 12:30:00,40.51,40.52,40.5,40.51,34488.0,31.5129,31.5206,31.5051,31.5129,34488.0
2017-05-02 12:35:00,40.51,40.52,40.5,40.52,30526.0,31.5129,31.5206,31.5051,31.5206,30526.0
2017-05-02 12:40:00,40.51,40.52,40.51,40.51,21661.0,31.5129,31.5206,31.5129,31.5129,21661.0
2017-05-02 12:45:00,40.52,40.52,40.51,40.52,51489.0,31.5206,31.5206,31.5129,31.5206,51489.0
2017-05-02 12:50:00,40.51,40.52,40.5,40.51,121235.0,31.5129,31.5206,31.5051,31.5129,121235.0
2017-05-02 12:55:00,40.51,40.51,40.5,40.5,167789.0,31.5129,31.5129,31.5051,31.5051,167789.0
2017-05-02 13:00:00,40.5,40.51,40.49,40.5,65976.0,31.5051,31.5129,31.4973,31.5051,65976.0
2017-05-02 13:05:00,40.5,40.5,40.49,40.5,49567.0,31.5051,31.5051,31.4973,31.5051,49567.0
2017-05-02 13:10:00,40.5,40.5,40.49,40.49,28371.0,31.5051,31.5051,31.4973,31.4973,28371.0
2017-05-02 13:15:00,40.5,40.51,40.49,40.51,103405.0,31.5051,31.5129,31.4973,31.5129,103405.0
2017-05-02 13:20:00,40.51,40.51,40.49,40.49,42332.0,31.5129,31.5129,31.4973,31.4973,42332.0
2017-05-02 13:25:00,40.5,40.51,40.49,40.5,26646.0,31.5051,31.5129,31.4973,31.5051,26646.0
2017-05-02 13:30:00,40.49,40.5,40.49,40.5,50316.0,31.4973,31.5051,31.4973,31.5051,50316.0
2017-05-02 13:35:00,40.5,40.5,40.49,40.5,17666.0,31.5051,31.5051,31.4973,31.5051,17666.0
2017-05-02 13:40:00,40.5,40.5,40.49,40.5,39874.0,31.5051,31.5051,31.4973,31.5051,39874.0
2017-05-02 13:45:00,40.5,40.51,40.49,40.5,81004.0,31.5051,31.5129,31.4973,31.5051,81004.0
2017-05-02 13:50:00,40.5,40.5,40.49,40.5,28478.0,31.5051,31.5051,31.4973,31.5051,28478.0
2017-05-02 13:55:00,40.49,40.51,40.49,40.51,21373.0,31.4973,31.5129,31.4973,31.5129,21373.0
2017-05-02 14:00:00,40.5,40.51,40.5,40.5,35576.0,31.5051,31.5129,31.5051,31.5051,35576.0
2017-05-02 14:05:00,40.5,40.52,40.5,40.52,57504.0,31.5051,31.5206,31.5051,31.5206,57504.0
2017-05-02 14:10:00,40.52,40.53,40.51,40.52,83913.0,31.5206,31.5284,31.5129,31.5206,83913.0
2017-05-02 14:15:00,40.53,40.53,40.52,40.52,42664.0,31.5284,31.5284,31.5206,31.5206,42664.0
2017-05-02 14:20:00,40.53,40.53,40.51,40.52,38867.0,31.5284,31.5284,31.5129,31.5206,38867.0
2017-05-02 14:25:00,40.52,40.52,40.51,40.52,42896.0,31.5206,31.5206,31.5129,31.5206,42896.0
2017-05-02 14:30:00,40.52,40.52,40.51,40.52,55568.0,31.5206,31.5206,31.5129,31.5206,55568.0
2017-05-02 14:35:00,40.52,40.52,40.51,40.51,37682.0,31.5206,31.5206,31.5129,31.5129,37682.0
2017-05-02 14:40:00,40.51,40.53,40.5,40.53,79149.0,31.5129,31.5284,31.5051,31.5284,79149.0
2017-05-02 14:45:00,40.53,40.53,40.51,40.51,62284.0,31.5284,31.5284,31.5129,31.5129,62284.0
2017-05-02 14:50:00,40.52,40.52,40.51,40.52,32961.0,31.5206,31.5206,31.5129,31.5206,32961.0
2017-05-02 14:55:00,40.52,40.52,40.51,40.51,66756.0,31.5206,31.5206,31.5129,31.5129,66756.0
2017-05-02 15:00:00,40.52,40.52,40.51,40.51,133203.0,31.5206,31.5206,31.5129,31.5129,133203.0
2017-05-02 15:05:00,40.52,40.52,40.51,40.51,117988.0,31.5206,31.5206,31.5129,31.5129,117988.0
2017-05-02 15:10:00,40.51,40.52,40.51,40.52,30969.0,31.5129,31.5206,31.5129,31.5206,30969.0
2017-05-02 15:15:00,40.52,40.52,40.51,40.52,101635.0,31.5206,31.5206,31.5129,31.5206,101635.0
2017-05-02 15:20:00,40.52,40.52,40.51,40.52,150744.0,31.5206,31.5206,31.5129,31.5206,150744.0
2017-05-02 15:25:00,40.52,40.53,40.51,40.51,71529.0,31.5206,31.5284,31.5129,31.5129,71529.0
2017-05-02 15:30:00,40.52,40.53,40.51,40.52,51626.0,31.5206,31.5284,31.5129,31.5206,51626.0
2017-05-02 15:35:00,40.52,40.53,40.52,40.53,59711.0,31.5206,31.5284,31.5206,31.5284,59711.0
2017-05-02 15:40:00,40.53,40.54,40.52,40.53,145158.0,31.5284,31.5362,31.5206,31.5284,145158.0
2017-05-02 15:45:00,40.53,40.54,40.52,40.52,214127.0,31.5284,31.5362,31.5206,31.5206,214127.0
2017-05-02 15:50:00,40.53,40.54,40.52,40.53,306653.0,31.5284,31.5362,31.5206,31.5284,306653.0
2017-05-02 15:55:00,40.54,40.54,40.53,40.53,494983.0,31.5362,31.5362,31.5284,31.5284,494983.0
2017-05-03 09:30:00,40.41,40.41,40.38,40.39,809562.0,31.4351,31.4351,31.4117,31.4195,809562.0
2017-05-03 09:35:00,40.4,40.4,40.38,40.38,157286.0,31.4273,31.4273,31.4117,31.4117,157286.0
2017-05-03 09:40:00,40.38,40.4,40.38,40.4,123532.0,31.4117,31.4273,31.4117,31.4273,123532.0
2017-05-03 09:45:00,40.4,40.42,40.4,40.41,79124.0,31.4273,31.4428,31.4273,31.4351,79124.0
2017-05-03 09:50:00,40.42,40.42,40.4,40.41,415025.0,31.4428,31.4428,31.4273,31.4351,415025.0
2017-05-03 09:55:00,40.41,40.42,40.4,40.4,97651.0,31.4351,31.4428,31.4273,31.4273,97651.0
2017-05-03 10:00:00,40.4,40.42,40.39,40.41,285087.0,31.4273,31.4428,31.4195,31.4351,285087.0
2017-05-03 10:05:00,40.41,40.41,40.38,40.39,156184.0,31.4351,31.4351,31.4117,31.4195,156184.0
2017-05-03 10:10:00,40.39,40.4,40.38,40.39,165154.0,31.4195,31.4273,31.4117,31.4195,165154.0
2017-05-03 10:15:00,40.39,40.41,40.38,40.41,70494.0,31.4195,31.4351,31.4117,31.4351,70494.0
2017-05-03 10:20:00,40.4,40.42,40.39,40.41,107414.0,31.4273,31.4428,31.4195,31.4351,107414.0
2017-05-03 10:25:00,40.42,40.42,40.4,40.42,141268.0,31.4428,31.4428,31.4273,31.4428,141268.0
2017-05-03 10:30:00,40.41,40.41,40.38,40.4,164210.0,31.4351,31.4351,31.4117,31.4273,164210.0
2017-05-03 10:35:00,40.4,40.41,40.38,40.39,121509.0,31.4273,31.4351,31.4117,31.4195,121509.0
2017-05-03 10:40:00,40.39,40.4,40.37,40.38,75685.0,31.4195,31.4273,31.4039,31.4117,75685.0
2017-05-03 10:45:00,40.37,40.38,40.34,40.35,43293.0,31.4039,31.4117,31.3806,31.3884,43293.0
2017-05-03 10:50:00,40.36,40.36,40.32,40.34,368417.0,31.3962,31.3962,31.3651,31.3806,368417.0
2017-05-03 10:55:00,40.34,40.34,40.33,40.34,59761.0,31.3806,31.3806,31.3728,31.3806,59761.0
2017-05-03 11:00:00,40.34,40.35,40.33,40.33,49288.0,31.3806,31.3884,31.3728,31.3728,49288.0
2017-05-03 11:05:00,40.33,40.37,40.32,40.37,45954.0,31.3728,31.4039,31.3651,31.4039,45954.0
2017-05-03 11:10:00,40.37,40.38,40.36,40.37,129664.0,31.4039,31.4117,31.3962,31.4039,129664.0
2017-05-03 11:15:00,40.37,40.38,40.37,40.37,48135.0,31.4039,31.4117,31.4039,31.4039,48135.0
2017-05-03 11:20:00,40.38,40.4,40.37,40.4,320653.0,31.4117,31.4273,31.4039,31.4273,320653.0
2017-05-03 11:25:00,40.39,40.4,40.38,40.38,111695.0,31.4195,31.4273,31.4117,31.4117,111695.0
2017-05-03 11:30:00,40.39,40.41,40.38,40.41,78037.0,31.4195,31.4351,31.4117,31.4351,78037.0
2017-05-03 11:35:00,40.41,40.43,40.4,40.43,66003.0,31.4351,31.4506,31.4273,31.4506,66003.0
2017-05-03 11:40:00,40.43,40.43,40.42,40.42,19004.0,31.4506,31.4506,31.4428,31.4428,19004.0
2017-05-03 11:45:00,40.42,40.43,40.41,40.43,103377.0,31.4428,31.4506,31.4351,31.4506,103377.0
2017-05-03 11:50:00,40.43,40.44,40.42,40.43,47384.0,31.4506,31.4584,31.4428,31.4506,47384.0
2017-05-03 11:55:00,40.43,40.44,40.42,40.43,69438.0,31.4506,31.4584,31.4428,31.4506,69438.0
2017-05-03 12:00:00,40.44,40.45,40.43,40.44,78852.0,31.4584,31.4662,31.4506,31.4584,78852.0
2017-05-03 12:05:00,40.44,40.45,40.43,40.44,36092.0,31.4584,31.4662,31.4506,31.4584,36092.0
2017-05-03 12:10:00,40.44,40.44,40.43,40.43,155850.0,31.4584,31.4584,31.4506,31.4506,155850.0
2017-05-03 12:15:00,40.44,40.44,40.43,40.44,45202.0,31.4584,31.4584,31.4506,31.4584,45202.0
2017-05-03 12:20:00,40.44,40.44,40.43,40.43,42224.0,31.4584,31.4584,31.4506,31.4506,42224.0
2017-05-03 12:25:00,40.44,40.44,40.43,40.44,17848.0,31.4584,31.4584,31.4506,31.4584,17848.0
2017-05-03 12:30:00,40.44,40.44,40.43,40.44,35628.0,31.4584,31.4584,31.4506,31.4584,35628.0
2017-05-03 12:35:00,40.44,40.44,40.42,40.44,95474.0,31.4584,31.4584,31.4428,31.4584,95474.0
2017-05-03 12:40:00,40.44,40.44,40.42,40.43,121261.0,31.4584,31.4584,31.4428,31.4506,121261.0
2017-05-03 12:45:00,40.43,40.43,40.42,40.43,18411.0,31.4506,31.4506,31.4428,31.4506,18411.0
2017-05-03 12:50:00,40.43,40.43,40.42,40.43,29562.0,31.4506,31.4506,31.4428,31.4506,29562.0
2017-05-03 12:55:00,40.43,40.45,40.42,40.44,36486.0,31.4506,31.4662,31.4428,31.4584,36486.0
2017-05-03 13:00:00,40.44,40.45,40.43,40.45,21402.0,31.4584,31.4662,31.4506,31.4662,21402.0
2017-05-03 13:05:00,40.44,40.45,40.44,40.44,15387.0,31.4584,31.4662,31.4584,31.4584,15387.0
2017-05-03 13:10:00,40.45,40.45,40.44,40.44,16866.0,31.4662,31.4662,31.4584,31.4584,16866.0
2017-05-03 13:15:00,40.44,40.45,40.43,40.44,33925.0,31.4584,31.4662,31.4506,31.4584,33925.0
2017-05-03 13:20:00,40.44,40.44,40.43,40.44,22265.0,31.4584,31.4584,31.4506,31.4584,22265.0
2017-05-03 13:25:00,40.43,40.43,40.41,40.43,50063.0,31.4506,31.4506,31.4351,31.4506,50063.0
2017-05-03 13:30:00,40.42,40.44,40.42,40.43,58818.0,31.4428,31.4584,31.4428,31.4506,58818.0
2017-05-03 13:35:00,40.42,40.43,40.42,40.42,41957.0,31.4428,31.4506,31.4428,31.4428,41957.0
2017-05-03 13:40:00,40.42,40.43,40.42,40.42,15246.0,31.4428,31.4506,31.4428,31.4428,15246.0
2017-05-03 13:45:00,40.43,40.43,40.41,40.41,52305.0,31.4506,31.4506,31.4351,31.4351,52305.0
2017-05-03 13:50:00,40.41,40.44,40.41,40.43,111682.0,31.4351,31.4584,31.4351,31.4506,111682.0
2017-05-03 13:55:00,40.43,40.45,40.42,40.43,47205.0,31.4506,31.4662,31.4428,31.4506,47205.0
2017-05-03 14:00:00,40.43,40.47,40.41,40.46,769667.0,31.4506,31.4817,31.4351,31.474,769667.0
2017-05-03 14:05:00,40.47,40.47,40.42,40.43,165179.0,31.4817,31.4817,31.4428,31.4506,165179.0
2017-05-03 14:10:00,40.42,40.44,40.4,40.41,93101.0,31.4428,31.4584,31.4273,31.4351,93101.0
2017-05-03 14:15:00,40.41,40.43,40.39,40.39,130033.0,31.4351,31.4506,31.4195,31.4195,130033.0
2017-05-03 14:20:00,40.4,40.41,40.38,40.39,147865.0,31.4273,31.4351,31.4117,31.4195,147865.0
2017-05-03 14:25:00,40.39,40.41,40.37,40.39,94879.0,31.4195,31.4351,31.4039,31.4195,94879.0
2017-05-03 14:30:00,40.39,40.41,40.38,40.4,72186.0,31.4195,31.4351,31.4117,31.4273,72186.0
2017-05-03 14:35:00,40.4,40.42,40.4,40.42,66173.0,31.4273,31.4428,31.4273,31.4428,66173.0
2017-05-03 14:40:00,40.42,40.44,40.42,40.43,138702.0,31.4428,31.4584,31.4428,31.4506,138702.0
2017-05-03 14:45:00,40.43,40.44,40.42,40.43,199256.0,31.4506,31.4584,31.4428,31.4506,199256.0
2017-05-03 14:50:00,40.44,40.44,40.42,40.42,63755.0,31.4584,31.4584,31.4428,31.4428,63755.0
2017-05-03 14:55:00,40.43,40.45,40.42,40.44,95025.0,31.4506,31.4662,31.4428,31.4584,95025.0
2017-05-03 15:00:00,40.45,40.47,40.44,40.46,171832.0,31.4662,31.4817,31.4584,31.474,171832.0
2017-05-03 15:05:00,40.46,40.46,40.44,40.44,105925.0,31.474,31.474,31.4584,31.4584,105925.0
2017-05-03 15:10:00,40.44,40.45,40.43,40.43,228001.0,31.4584,31.4662,31.4506,31.4506,228001.0
2017-05-03 15:15:00,40.43,40.44,40.42,40.42,31532.0,31.4506,31.4584,31.4428,31.4428,31532.0
2017-05-03 15:20:00,40.43,40.43,40.41,40.41,94818.0,31.4506,31.4506,31.4351,31.4351,94818.0
2017-05-03 15:25:00,40.41,40.42,40.39,40.39,85076.0,31.4351,31.4428,31.4195,31.4195,85076.0
2017-05-03 15:30:00,40.39,40.4,40.39,40.4,105241.0,31.4195,31.4273,31.4195,31.4273,105241.0
2017-05-03 15:35:00,40.4,40.41,40.39,40.4,103687.0,31.4273,31.4351,31.4195,31.4273,103687.0
2017-05-03 15:40:00,40.4,40.41,40.39,40.4,154994.0,31.4273,31.4351,31.4195,31.4273,154994.0
2017-05-03 15:45:00,40.41,40.43,40.4,40.42,263755.0,31.4351,31.4506,31.4273,31.4428,263755.0
2017-05-03 15:50:00,40.42,40.43,40.41,40.41,205847.0,31.4428,31.4506,31.4351,31.4351,205847.0
2017-05-03 15:55:00,40.41,40.42,40.4,40.41,1116281.0,31.4351,31.4428,31.4273,31.4351,1116281.0
2017-05-04 09:30:00,40.52,40.54,40.5,40.51,130925.0,31.5206,31.5362,31.5051,31.5129,130925.0
2017-05-04 09:35:00,40.51,40.52,40.48,40.49,78550.0,31.5129,31.5206,31.4895,31.4973,78550.0
2017-05-04 09:40:00,40.48,40.51,40.48,40.5,76689.0,31.4895,31.5129,31.4895,31.5051,76689.0
2017-05-04 09:45:00,40.5,40.5,40.48,40.48,69490.0,31.5051,31.5051,31.4895,31.4895,69490.0
2017-05-04 09:50:00,40.48,40.49,40.47,40.48,39676.0,31.4895,31.4973,31.4817,31.4895,39676.0
2017-05-04 09:55:00,40.48,40.51,40.47,40.49,63037.0,31.4895,31.5129,31.4817,31.4973,63037.0
2017-05-04 10:00:00,40.5,40.53,40.49,40.53,207908.0,31.5051,31.5284,31.4973,31.5284,207908.0
2017-05-04 10:05:00,40.52,40.54,40.52,40.52,121770.0,31.5206,31.5362,31.5206,31.5206,121770.0
2017-05-04 10:10:00,40.52,40.53,40.51,40.52,138248.0,31.5206,31.5284,31.5129,31.5206,138248.0
2017-05-04 10:15:00,40.52,40.52,40.5,40.52,83354.0,31.5206,31.5206,31.5051,31.5206,83354.0
2017-05-04 10:20:00,40.51,40.52,40.51,40.51,41343.0,31.5129,31.5206,31.5129,31.5129,41343.0
2017-05-04 10:25:00,40.51,40.56,40.51,40.56,88158.0,31.5129,31.5517,31.5129,31.5517,88158.0
2017-05-04 10:30:00,40.55,40.57,40.54,40.57,63260.0,31.544,31.5595,31.5362,31.5595,63260.0
2017-05-04 10:35:00,40.56,40.58,40.55,40.57,74541.0,31.5517,31.5673,31.544,31.5595,74541.0
2017-05-04 10:40:00,40.57,40.57,40.54,40.56,51254.0,31.5595,31.5595,31.5362,31.5517,51254.0
2017-05-04 10:45:00,40.55,40.56,40.54,40.56,84413.0,31.544,31.5517,31.5362,31.5517,84413.0
2017-05-04 10:50:00,40.56,40.57,40.53,40.53,83716.0,31.5517,31.5595,31.5284,31.5284,83716.0
2017-05-04 10:55:00,40.53,40.55,40.51,40.55,115972.0,31.5284,31.544,31.5129,31.544,115972.0
2017-05-04 11:00:00,40.55,40.55,40.53,40.55,85848.0,31.544,31.544,31.5284,31.544,85848.0
2017-05-04 11:05:00,40.55,40.55,40.53,40.54,63115.0,31.544,31.544,31.5284,31.5362,63115.0
2017-05-04 11:10:00,40.54,40.54,40.52,40.54,92995.0,31.5362,31.5362,31.5206,31.5362,92995.0
2017-05-04 11:15:00,40.54,40.55,40.52,40.55,126152.0,31.5362,31.544,31.5206,31.544,126152.0
2017-05-04 11:20:00,40.55,40.56,40.54,40.55,87468.0,31.544,31.5517,31.5362,31.544,87468.0
2017-05-04 11:25:00,40.55,40.57,40.55,40.56,329137.0,31.544,31.5595,31.544,31.5517,329137.0
2017-05-04 11:30:00,40.56,40.58,40.55,40.58,275054.0,31.5517,31.5673,31.544,31.5673,275054.0
2017-05-04 11:35:00,40.58,40.61,40.57,40.61,125210.0,31.5673,31.5906,31.5595,31.5906,125210.0
2017-05-04 11:40:00,40.6,40.62,40.6,40.61,46423.0,31.5829,31.5984,31.5829,31.5906,46423.0
2017-05-04 11:45:00,40.61,40.64,40.6,40.63,71856.0,31.5906,31.614,31.5829,31.6062,71856.0
2017-05-04 11:50:00,40.63,40.63,40.6,40.61,142176.0,31.6062,31.6062,31.5829,31.5906,142176.0
2017-05-04 11:55:00,40.61,40.62,40.59,40.59,75345.0,31.5906,31.5984,31.5751,31.5751,75345.0
2017-05-04 12:00:00,40.59,40.6,40.57,40.58,133982.0,31.5751,31.5829,31.5595,31.5673,133982.0
2017-05-04 12:05:00,40.57,40.59,40.57,40.58,51907.0,31.5595,31.5751,31.5595,31.5673,51907.0
2017-05-04 12:10:00,40.58,40.59,40.57,40.57,46062.0,31.5673,31.5751,31.5595,31.5595,46062.0
2017-05-04 12:15:00,40.57,40.58,40.55,40.56,44713.0,31.5595,31.5673,31.544,31.5517,44713.0
2017-05-04 12:20:00,40.56,40.58,40.55,40.57,47446.0,31.5517,31.5673,31.544,31.5595,47446.0
2017-05-04 12:25:00,40.58,40.59,40.57,40.59,14371.0,31.5673,31.5751,31.5595,31.5751,14371.0
2017-05-04 12:30:00,40.58,40.59,40.57,40.59,22746.0,31.5673,31.5751,31.5595,31.5751,22746.0
2017-05-04 12:35:00,40.59,40.6,40.57,40.59,33352.0,31.5751,31.5829,31.5595,31.5751,33352.0
2017-05-04 12:40:00,40.59,40.61,40.59,40.6,98883.0,31.5751,31.5906,31.5751,31.5829,98883.0
2017-05-04 12:45:00,40.6,40.62,40.6,40.62,39757.0,31.5829,31.5984,31.5829,31.5984,39757.0
2017-05-04 12:50:00,40.61,40.62,40.6,40.61,57451.0,31.5906,31.5984,31.5829,31.5906,57451.0
2017-05-04 12:55:00,40.61,40.63,40.61,40.63,185068.0,31.5906,31.6062,31.5906,31.6062,185068.0
2017-05-04 13:00:00,40.63,40.65,40.63,40.64,94231.0,31.6062,31.6218,31.6062,31.614,94231.0
2017-05-04 13:05:00,40.65,40.65,40.63,40.64,46214.0,31.6218,31.6218,31.6062,31.614,46214.0
2017-05-04 13:10:00,40.64,40.64,40.62,40.63,35110.0,31.614,31.614,31.5984,31.6062,35110.0
2017-05-04 13:15:00,40.63,40.63,40.6,40.6,81268.0,31.6062,31.6062,31.5829,31.5829,81268.0
2017-05-04 13:20:00,40.61,40.62,40.6,40.61,68516.0,31.5906,31.5984,31.5829,31.5906,68516.0
2017-05-04 13:25:00,40.61,40.61,40.6,40.61,33330.0,31.5906,31.5906,31.5829,31.5906,33330.0
2017-05-04 13:30:00,40.61,40.61,40.59,40.59,30346.0,31.5906,31.5906,31.5751,31.5751,30346.0
2017-05-04 13:35:00,40.59,40.61,40.59,40.61,71106.0,31.5751,31.5906,31.5751,31.5906,71106.0
2017-05-04 13:40:00,40.61,40.61,40.6,40.61,22997.0,31.5906,31.5906,31.5829,31.5906,22997.0
2017-05-04 13:45:00,40.61,40.63,40.6,40.62,152199.0,31.5906,31.6062,31.5829,31.5984,152199.0
2017-05-04 13:50:00,40.62,40.63,40.6,40.61,58558.0,31.5984,31.6062,31.5829,31.5906,58558.0
2017-05-04 13:55:00,40.61,40.62,40.6,40.6,92526.0,31.5906,31.5984,31.5829,31.5829,92526.0
2017-05-04 14:00:00,40.6,40.62,40.6,40.61,107703.0,31.5829,31.5984,31.5829,31.5906,107703.0
2017-05-04 14:05:00,40.62,40.62,40.61,40.62,26286.0,31.5984,31.5984,31.5906,31.5984,26286.0
2017-05-04 14:10:00,40.62,40.63,40.61,40.63,66573.0,31.5984,31.6062,31.5906,31.6062,66573.0
2017-05-04 14:15:00,40.62,40.64,40.61,40.62,98376.0,31.5984,31.614,31.5906,31.5984,98376.0
2017-05-04 14:20:00,40.62,40.62,40.59,40.61,81403.0,31.5984,31.5984,31.5751,31.5906,81403.0
2017-05-04 14:25:00,40.61,40.64,40.61,40.64,95091.0,31.5906,31.614,31.5906,31.614,95091.0
2017-05-04 14:30:00,40.64,40.65,40.63,40.65,42464.0,31.614,31.6218,31.6062,31.6218,42464.0
2017-05-04 14:35:00,40.64,40.65,40.63,40.64,109667.0,31.614,31.6218,31.6062,31.614,109667.0
2017-05-04 14:40:00,40.63,40.64,40.63,40.64,98533.0,31.6062,31.614,31.6062,31.614,98533.0
2017-05-04 14:45:00,40.63,40.65,40.63,40.65,69804.0,31.6062,31.6218,31.6062,31.6218,69804.0
2017-05-04 14:50:00,40.65,40.65,40.64,40.65,59177.0,31.6218,31.6218,31.614,31.6218,59177.0
2017-05-04 14:55:00,40.64,40.65,40.63,40.63,40079.0,31.614,31.6218,31.6062,31.6062,40079.0
2017-05-04 15:00:00,40.63,40.65,40.63,40.65,122134.0,31.6062,31.6218,31.6062,31.6218,122134.0
2017-05-04 15:05:00,40.64,40.65,40.63,40.64,66037.0,31.614,31.6218,31.6062,31.614,66037.0
2017-05-04 15:10:00,40.64,40.65,40.63,40.65,47128.0,31.614,31.6218,31.6062,31.6218,47128.0
2017-05-04 15:15:00,40.65,40.67,40.64,40.65,62283.0,31.6218,31.6373,31.614,31.6218,62283.0
2017-05-04 15:20:00,40.66,40.67,40.65,40.66,46338.0,31.6295,31.6373,31.6218,31.6295,46338.0
2017-05-04 15:25:00,40.66,40.67,40.66,40.67,80091.0,31.6295,31.6373,31.6295,31.6373,80091.0
2017-05-04 15:30:00,40.66,40.68,40.66,40.66,83673.0,31.6295,31.6451,31.6295,31.6295,83673.0
2017-05-04 15:35:00,40.67,40.67,40.66,40.67,44068.0,31.6373,31.6373,31.6295,31.6373,44068.0
2017-05-04 15:40:00,40.67,40.68,40.66,40.68,158126.0,31.6373,31.6451,31.6295,31.6451,158126.0
2017-05-04 15:45:00,40.68,40.68,40.67,40.68,114485.0,31.6451,31.6451,31.6373,31.6451,114485.0
2017-05-04 15:50:00,40.68,40.69,40.67,40.68,231036.0,31.6451,31.6529,31.6373,31.6451,231036.0
2017-05-04 15:55:00,40.68,40.69,40.67,40.68,875934.0,31.6451,31.6529,31.6373,31.6451,875934.0
2017-05-05 09:30:00,40.72,40.74,40.69,40.71,350988.0,31.6762,31.6918,31.6529,31.6684,350988.0
2017-05-05 09:35:00,40.71,40.73,40.71,40.72,45130.0,31.6684,31.684,31.6684,31.6762,45130.0
2017-05-05 09:40:00,40.73,40.73,40.7,40.72,51804.0,31.684,31.684,31.6607,31.6762,51804.0
2017-05-05 09:45:00,40.71,40.74,40.71,40.74,19205.0,31.6684,31.6918,31.6684,31.6918,19205.0
2017-05-05 09:50:00,40.74,40.77,40.73,40.75,55786.0,31.6918,31.7151,31.684,31.6995,55786.0
2017-05-05 09:55:00,40.75,40.77,40.74,40.77,58949.0,31.6995,31.7151,31.6918,31.7151,58949.0
2017-05-05 10:00:00,40.77,40.79,40.76,40.78,235143.0,31.7151,31.7307,31.7073,31.7229,235143.0
2017-05-05 10:05:00,40.78,40.79,40.77,40.79,100186.0,31.7229,31.7307,31.7151,31.7307,100186.0
2017-05-05 10:10:00,40.78,40.81,40.77,40.8,89495.0,31.7229,31.7462,31.7151,31.7384,89495.0
2017-05-05 10:15:00,40.8,40.81,40.79,40.8,30581.0,31.7384,31.7462,31.7307,31.7384,30581.0
2017-05-05 10:20:00,40.8,40.82,40.8,40.82,57674.0,31.7384,31.754,31.7384,31.754,57674.0
2017-05-05 10:25:00,40.81,40.83,40.8,40.83,279146.0,31.7462,31.7618,31.7384,31.7618,279146.0
2017-05-05 10:30:00,40.83,40.85,40.81,40.82,64622.0,31.7618,31.7773,31.7462,31.754,64622.0
2017-05-05 10:35:00,40.82,40.84,40.81,40.84,75308.0,31.754,31.7696,31.7462,31.7696,75308.0
2017-05-05 10:40:00,40.84,40.86,40.83,40.86,45980.0,31.7696,31.7851,31.7618,31.7851,45980.0
2017-05-05 10:45:00,40.86,40.88,40.85,40.87,114577.0,31.7851,31.8007,31.7773,31.7929,114577.0
2017-05-05 10:50:00,40.87,40.88,40.86,40.87,32217.0,31.7929,31.8007,31.7851,31.7929,32217.0
2017-05-05 10:55:00,40.87,40.88,40.86,40.88,58668.0,31.7929,31.8007,31.7851,31.8007,58668.0
2017-05-05 11:00:00,40.87,40.89,40.87,40.88,22329.0,31.7929,31.8085,31.7929,31.8007,22329.0
2017-05-05 11:05:00,40.88,40.89,40.87,40.88,57963.0,31.8007,31.8085,31.7929,31.8007,57963.0
2017-05-05 11:10:00,40.88,40.88,40.86,40.88,191057.0,31.8007,31.8007,31.7851,31.8007,191057.0
2017-05-05 11:15:00,40.88,40.9,40.88,40.89,113357.0,31.8007,31.8162,31.8007,31.8085,113357.0
2017-05-05 11:20:00,40.9,40.9,40.87,40.87,29635.0,31.8162,31.8162,31.7929,31.7929,29635.0
2017-05-05 11:25:00,40.88,40.9,40.87,40.89,69585.0,31.8007,31.8162,31.7929,31.8085,69585.0
2017-05-05 11:30:00,40.9,40.92,40.88,40.92,69444.0,31.8162,31.8318,31.8007,31.8318,69444.0
2017-05-05 11:35:00,40.92,40.93,40.91,40.93,67875.0,31.8318,31.8396,31.824,31.8396,67875.0
2017-05-05 11:40:00,40.93,40.96,40.93,40.96,39169.0,31.8396,31.8629,31.8396,31.8629,39169.0
2017-05-05 11:45:00,40.96,40.96,40.94,40.95,38711.0,31.8629,31.8629,31.8474,31.8551,38711.0
2017-05-05 11:50:00,40.95,40.96,40.93,40.94,62171.0,31.8551,31.8629,31.8396,31.8474,62171.0
2017-05-05 11:55:00,40.94,40.95,40.93,40.95,53184.0,31.8474,31.8551,31.8396,31.8551,53184.0
2017-05-05 12:00:00,40.95,40.96,40.94,40.96,81730.0,31.8551,31.8629,31.8474,31.8629,81730.0
2017-05-05 12:05:00,40.96,40.98,40.95,40.96,82931.0,31.8629,31.8785,31.8551,31.8629,82931.0
2017-05-05 12:10:00,40.97,40.98,40.96,40.97,40154.0,31.8707,31.8785,31.8629,31.8707,40154.0
2017-05-05 12:15:00,40.98,40.99,40.97,40.98,55219.0,31.8785,31.8862,31.8707,31.8785,55219.0
2017-05-05 12:20:00,40.98,41.0,40.98,40.99,108049.0,31.8785,31.894,31.8785,31.8862,108049.0
2017-05-05 12:25:00,40.99,40.99,40.97,40.98,77247.0,31.8862,31.8862,31.8707,31.8785,77247.0
2017-05-05 12:30:00,40.98,40.98,40.95,40.96,77581.0,31.8785,31.8785,31.8551,31.8629,77581.0
2017-05-05 12:35:00,40.96,40.99,40.96,40.98,48044.0,31.8629,31.8862,31.8629,31.8785,48044.0
2017-05-05 12:40:00,40.98,40.99,40.97,40.98,24395.0,31.8785,31.8862,31.8707,31.8785,24395.0
2017-05-05 12:45:00,40.98,40.99,40.97,40.98,92331.0,31.8785,31.8862,31.8707,31.8785,92331.0
2017-05-05 12:50:00,40.99,40.99,40.98,40.98,61098.0,31.8862,31.8862,31.8785,31.8785,61098.0
2017-05-05 12:55:00,40.98,40.99,40.97,40.98,36798.0,31.8785,31.8862,31.8707,31.8785,36798.0
2017-05-05 13:00:00,40.98,41.0,40.98,40.99,58095.0,31.8785,31.894,31.8785,31.8862,58095.0
2017-05-05 13:05:00,41.0,41.0,40.97,40.98,33453.0,31.894,31.894,31.8707,31.8785,33453.0
2017-05-05 13:10:00,40.97,40.98,40.96,40.97,40271.0,31.8707,31.8785,31.8629,31.8707,40271.0
2017-05-05 13:15:00,40.98,40.99,40.97,40.99,74034.0,31.8785,31.8862,31.8707,31.8862,74034.0
2017-05-05 13:20:00,40.98,41.0,40.98,40.98,48938.0,31.8785,31.894,31.8785,31.8785,48938.0
2017-05-05 13:25:00,40.98,40.99,40.98,40.98,57970.0,31.8785,31.8862,31.8785,31.8785,57970.0
2017-05-05 13:30:00,40.98,41.0,40.98,40.99,51377.0,31.8785,31.894,31.8785,31.8862,51377.0
2017-05-05 13:35:00,40.99,41.0,40.98,40.99,37756.0,31.8862,31.894,31.8785,31.8862,37756.0
2017-05-05 13:40:00,41.0,41.0,40.99,40.99,46576.0,31.894,31.894,31.8862,31.8862,46576.0
2017-05-05 13:45:00,40.99,41.0,40.99,41.0,51241.0,31.8862,31.894,31.8862,31.894,51241.0
2017-05-05 13:50:00,40.99,41.01,40.99,41.01,59690.0,31.8862,31.9018,31.8862,31.9018,59690.0
2017-05-05 13:55:00,41.0,41.02,41.0,41.01,61196.0,31.894,31.9096,31.894,31.9018,61196.0
2017-05-05 14:00:00,41.01,41.03,41.0,41.01,51424.0,31.9018,31.9174,31.894,31.9018,51424.0
2017-05-05 14:05:00,41.01,41.01,40.99,41.01,221992.0,31.9018,31.9018,31.8862,31.9018,221992.0
2017-05-05 14:10:00,41.01,41.01,40.99,41.0,28630.0,31.9018,31.9018,31.8862,31.894,28630.0
2017-05-05 14:15:00,41.0,41.01,40.99,41.0,32027.0,31.894,31.9018,31.8862,31.894,32027.0
2017-05-05 14:20:00,41.0,41.0,40.98,41.0,34887.0,31.894,31.894,31.8785,31.894,34887.0
2017-05-05 14:25:00,41.0,41.01,40.99,41.01,39741.0,31.894,31.9018,31.8862,31.9018,39741.0
2017-05-05 14:30:00,41.0,41.02,41.0,41.01,48765.0,31.894,31.9096,31.894,31.9018,48765.0
2017-05-05 14:35:00,41.02,41.03,41.01,41.02,70914.0,31.9096,31.9174,31.9018,31.9096,70914.0
2017-05-05 14:40:00,41.02,41.03,41.01,41.02,26385.0,31.9096,31.9174,31.9018,31.9096,26385.0
2017-05-05 14:45:00,41.03,41.04,41.01,41.03,86426.0,31.9174,31.9251,31.9018,31.9174,86426.0
2017-05-05 14:50:00,41.03,41.03,41.02,41.02,63326.0,31.9174,31.9174,31.9096,31.9096,63326.0
2017-05-05 14:55:00,41.03,41.04,41.02,41.02,434986.0,31.9174,31.9251,31.9096,31.9096,434986.0
2017-05-05 15:00:00,41.03,41.03,41.02,41.02,202814.0,31.9174,31.9174,31.9096,31.9096,202814.0
2017-05-05 15:05:00,41.02,41.04,41.02,41.02,85135.0,31.9096,31.9251,31.9096,31.9096,85135.0
2017-05-05 15:10:00,41.03,41.04,41.02,41.03,106843.0,31.9174,31.9251,31.9096,31.9174,106843.0
2017-05-05 15:15:00,41.04,41.05,41.03,41.04,759969.0,31.9251,31.9329,31.9174,31.9251,759969.0
2017-05-05 15:20:00,41.04,41.06,41.03,41.05,164130.0,31.9251,31.9407,31.9174,31.9329,164130.0
2017-05-05 15:25:00,41.05,41.06,41.05,41.05,362898.0,31.9329,31.9407,31.9329,31.9329,362898.0
2017-05-05 15:30:00,41.05,41.06,41.05,41.05,48783.0,31.9329,31.9407,31.9329,31.9329,48783.0
2017-05-05 15:35:00,41.05,41.08,41.05,41.07,174940.0,31.9329,31.9563,31.9329,31.9485,174940.0
2017-05-05 15:40:00,41.06,41.08,41.06,41.07,325650.0,31.9407,31.9563,31.9407,31.9485,325650.0
2017-05-05 15:45:00,41.07,41.1,41.06,41.08,226093.0,31.9485,31.9718,31.9407,31.9563,226093.0
2017-05-05 15:50:00,41.08,41.1,41.08,41.1,171041.0,31.9563,31.9718,31.9563,31.9718,171041.0
2017-05-05 15:55:00,41.1,41.13,41.09,41.11,573814.0,31.9718,31.9952,31.964,31.9796,573814.0
2017-05-08 09:30:00,40.94,40.94,40.92,40.93,186255.0,31.8474,31.8474,31.8318,31.8396,186255.0
2017-05-08 09:35:00,40.93,40.94,40.88,40.89,173995.0,31.8396,31.8474,31.8007,31.8085,173995.0
2017-05-08 09:40:00,40.9,40.92,40.89,40.91,282379.0,31.8162,31.8318,31.8085,31.824,282379.0
2017-05-08 09:45:00,40.91,40.92,40.9,40.91,44529.0,31.824,31.8318,31.8162,31.824,44529.0
2017-05-08 09:50:00,40.91,40.91,40.89,40.91,103076.0,31.824,31.824,31.8085,31.824,103076.0
2017-05-08 09:55:00,40.9,40.91,40.89,40.9,74589.0,31.8162,31.824,31.8085,31.8162,74589.0
2017-05-08 10:00:00,40.9,40.93,40.89,40.93,212418.0,31.8162,31.8396,31.8085,31.8396,212418.0
2017-05-08 10:05:00,40.92,40.93,40.91,40.93,133141.0,31.8318,31.8396,31.824,31.8396,133141.0
2017-05-08 10:10:00,40.92,40.93,40.89,40.9,181358.0,31.8318,31.8396,31.8085,31.8162,181358.0
2017-05-08 10:15:00,40.9,40.91,40.89,40.9,134778.0,31.8162,31.824,31.8085,31.8162,134778.0
2017-05-08 10:20:00,40.9,40.91,40.88,40.89,53549.0,31.8162,31.824,31.8007,31.8085,53549.0
2017-05-08 10:25:00,40.88,40.9,40.88,40.89,73230.0,31.8007,31.8162,31.8007,31.8085,73230.0
2017-05-08 10:30:00,40.89,40.92,40.88,40.91,229835.0,31.8085,31.8318,31.8007,31.824,229835.0
2017-05-08 10:35:00,40.91,40.93,40.91,40.91,225439.0,31.824,31.8396,31.824,31.824,225439.0
2017-05-08 10:40:00,40.91,40.93,40.91,40.93,94333.0,31.824,31.8396,31.824,31.8396,94333.0
2017-05-08 10:45:00,40.92,40.93,40.9,40.91,96617.0,31.8318,31.8396,31.8162,31.824,96617.0
2017-05-08 10:50:00,40.91,40.91,40.89,40.9,204525.0,31.824,31.824,31.8085,31.8162,204525.0
2017-05-08 10:55:00,40.9,40.91,40.89,40.9,109066.0,31.8162,31.824,31.8085,31.8162,109066.0
2017-05-08 11:00:00,40.9,40.91,40.89,40.89,46004.0,31.8162,31.824,31.8085,31.8085,46004.0
2017-05-08 11:05:00,40.89,40.9,40.88,40.89,25783.0,31.8085,31.8162,31.8007,31.8085,25783.0
2017-05-08 11:10:00,40.89,40.89,40.85,40.86,50997.0,31.8085,31.8085,31.7773,31.7851,50997.0
2017-05-08 11:15:00,40.87,40.87,40.85,40.86,66036.0,31.7929,31.7929,31.7773,31.7851,66036.0
2017-05-08 11:20:00,40.86,40.87,40.85,40.86,68869.0,31.7851,31.7929,31.7773,31.7851,68869.0
2017-05-08 11:25:00,40.86,40.86,40.83,40.84,28903.0,31.7851,31.7851,31.7618,31.7696,28903.0
2017-05-08 11:30:00,40.84,40.87,40.83,40.85,92679.0,31.7696,31.7929,31.7618,31.7773,92679.0
2017-05-08 11:35:00,40.85,40.88,40.85,40.88,65841.0,31.7773,31.8007,31.7773,31.8007,65841.0
2017-05-08 11:40:00,40.88,40.88,40.87,40.88,21999.0,31.8007,31.8007,31.7929,31.8007,21999.0
2017-05-08 11:45:00,40.88,40.88,40.87,40.88,46403.0,31.8007,31.8007,31.7929,31.8007,46403.0
2017-05-08 11:50:00,40.88,40.89,40.87,40.88,68879.0,31.8007,31.8085,31.7929,31.8007,68879.0
2017-05-08 11:55:00,40.88,40.89,40.87,40.89,21822.0,31.8007,31.8085,31.7929,31.8085,21822.0
2017-05-08 12:00:00,40.89,40.9,40.88,40.89,24939.0,31.8085,31.8162,31.8007,31.8085,24939.0
2017-05-08 12:05:00,40.89,40.9,40.88,40.89,30587.0,31.8085,31.8162,31.8007,31.8085,30587.0
2017-05-08 12:10:00,40.89,40.89,40.87,40.87,48071.0,31.8085,31.8085,31.7929,31.7929,48071.0
2017-05-08 12:15:00,40.88,40.88,40.87,40.87,26673.0,31.8007,31.8007,31.7929,31.7929,26673.0
2017-05-08 12:20:00,40.88,40.88,40.87,40.88,35309.0,31.8007,31.8007,31.7929,31.8007,35309.0
2017-05-08 12:25:00,40.88,40.88,40.87,40.87,23042.0,31.8007,31.8007,31.7929,31.7929,23042.0
2017-05-08 12:30:00,40.88,40.88,40.86,40.86,26938.0,31.8007,31.8007,31.7851,31.7851,26938.0
2017-05-08 12:35:00,40.87,40.87,40.85,40.86,95655.0,31.7929,31.7929,31.7773,31.7851,95655.0
2017-05-08 12:40:00,40.87,40.88,40.86,40.88,46744.0,31.7929,31.8007,31.7851,31.8007,46744.0
2017-05-08 12:45:00,40.88,40.89,40.87,40.88,35473.0,31.8007,31.8085,31.7929,31.8007,35473.0
2017-05-08 12:50:00,40.89,40.89,40.88,40.89,17909.0,31.8085,31.8085,31.8007,31.8085,17909.0
2017-05-08 12:55:00,40.89,40.89,40.88,40.88,15358.0,31.8085,31.8085,31.8007,31.8007,15358.0
2017-05-08 13:00:00,40.89,40.89,40.88,40.89,24721.0,31.8085,31.8085,31.8007,31.8085,24721.0
2017-05-08 13:05:00,40.89,40.9,40.88,40.89,43811.0,31.8085,31.8162,31.8007,31.8085,43811.0
2017-05-08 13:10:00,40.88,40.89,40.87,40.88,25908.0,31.8007,31.8085,31.7929,31.8007,25908.0
2017-05-08 13:15:00,40.87,40.89,40.87,40.89,30732.0,31.7929,31.8085,31.7929,31.8085,30732.0
2017-05-08 13:20:00,40.89,40.89,40.88,40.89,29061.0,31.8085,31.8085,31.8007,31.8085,29061.0
2017-05-08 13:25:00,40.89,40.89,40.88,40.88,25340.0,31.8085,31.8085,31.8007,31.8007,25340.0
2017-05-08 13:30:00,40.88,40.88,40.87,40.88,32597.0,31.8007,31.8007,31.7929,31.8007,32597.0
2017-05-08 13:35:00,40.88,40.88,40.87,40.88,32404.0,31.8007,31.8007,31.7929,31.8007,32404.0
2017-05-08 13:40:00,40.87,40.88,40.86,40.88,27936.0,31.7929,31.8007,31.7851,31.8007,27936.0
2017-05-08 13:45:00,40.88,40.88,40.87,40.87,63936.0,31.8007,31.8007,31.7929,31.7929,63936.0
2017-05-08 13:50:00,40.87,40.88,40.87,40.88,87168.0,31.7929,31.8007,31.7929,31.8007,87168.0
2017-05-08 13:55:00,40.88,40.88,40.87,40.88,39019.0,31.8007,31.8007,31.7929,31.8007,39019.0
2017-05-08 14:00:00,40.88,40.89,40.87,40.89,52436.0,31.8007,31.8085,31.7929,31.8085,52436.0
2017-05-08 14:05:00,40.88,40.89,40.88,40.89,111022.0,31.8007,31.8085,31.8007,31.8085,111022.0
2017-05-08 14:10:00,40.89,40.89,40.87,40.88,58159.0,31.8085,31.8085,31.7929,31.8007,58159.0
2017-05-08 14:15:00,40.87,40.88,40.86,40.87,79168.0,31.7929,31.8007,31.7851,31.7929,79168.0
2017-05-08 14:20:00,40.86,40.88,40.86,40.87,77409.0,31.7851,31.8007,31.7851,31.7929,77409.0
2017-05-08 14:25:00,40.88,40.88,40.87,40.87,39802.0,31.8007,31.8007,31.7929,31.7929,39802.0
2017-05-08 14:30:00,40.88,40.89,40.87,40.89,70223.0,31.8007,31.8085,31.7929,31.8085,70223.0
2017-05-08 14:35:00,40.89,40.89,40.88,40.89,24808.0,31.8085,31.8085,31.8007,31.8085,24808.0
2017-05-08 14:40:00,40.88,40.9,40.88,40.89,28869.0,31.8007,31.8162,31.8007,31.8085,28869.0
2017-05-08 14:45:00,40.88,40.89,40.88,40.89,23340.0,31.8007,31.8085,31.8007,31.8085,23340.0
2017-05-08 14:50:00,40.89,40.9,40.88,40.9,42364.0,31.8085,31.8162,31.8007,31.8162,42364.0
2017-05-08 14:55:00,40.9,40.9,40.89,40.9,69085.0,31.8162,31.8162,31.8085,31.8162,69085.0
2017-05-08 15:00:00,40.9,40.9,40.88,40.88,63023.0,31.8162,31.8162,31.8007,31.8007,63023.0
2017-05-08 15:05:00,40.88,40.89,40.88,40.89,57490.0,31.8007,31.8085,31.8007,31.8085,57490.0
2017-05-08 15:10:00,40.89,40.9,40.89,40.9,94530.0,31.8085,31.8162,31.8085,31.8162,94530.0
2017-05-08 15:15:00,40.9,40.9,40.89,40.9,86090.0,31.8162,31.8162,31.8085,31.8162,86090.0
2017-05-08 15:20:00,40.9,40.9,40.89,40.89,28969.0,31.8162,31.8162,31.8085,31.8085,28969.0
2017-05-08 15:25:00,40.89,40.9,40.89,40.89,44290.0,31.8085,31.8162,31.8085,31.8085,44290.0
2017-05-08 15:30:00,40.9,40.9,40.89,40.9,70988.0,31.8162,31.8162,31.8085,31.8162,70988.0
2017-05-08 15:35:00,40.9,40.9,40.89,40.9,49984.0,31.8162,31.8162,31.8085,31.8162,49984.0
2017-05-08 15:40:00,40.9,40.9,40.89,40.89,214139.0,31.8162,31.8162,31.8085,31.8085,214139.0
2017-05-08 15:45:00,40.89,40.9,40.89,40.9,107594.0,31.8085,31.8162,31.8085,31.8162,107594.0
2017-05-08 15:50:00,40.9,40.91,40.89,40.91,96280.0,31.8162,31.824,31.8085,31.824,96280.0
2017-05-08 15:55:00,40.91,40.92,40.9,40.91,340321.0,31.824,31.8318,31.8162,31.824,340321.0
2017-05-09 09:30:00,40.89,40.9,40.87,40.9,195301.0,31.8085,31.8162,31.7929,31.8162,195301.0
2017-05-09 09:35:00,40.89,40.91,40.89,40.9,47015.0,31.8085,31.824,31.8085,31.8162,47015.0
2017-05-09 09:40:00,40.9,40.9,40.88,40.88,118958.0,31.8162,31.8162,31.8007,31.8007,118958.0
2017-05-09 09:45:00,40.89,40.9,40.88,40.9,51294.0,31.8085,31.8162,31.8007,31.8162,51294.0
2017-05-09 09:50:00,40.9,40.9,40.88,40.89,30662.0,31.8162,31.8162,31.8007,31.8085,30662.0
2017-05-09 09:55:00,40.89,40.89,40.87,40.89,74470.0,31.8085,31.8085,31.7929,31.8085,74470.0
2017-05-09 10:00:00,40.89,40.9,40.88,40.89,53494.0,31.8085,31.8162,31.8007,31.8085,53494.0
2017-05-09 10:05:00,40.89,40.91,40.88,40.88,114530.0,31.8085,31.824,31.8007,31.8007,114530.0
2017-05-09 10:10:00,40.88,40.9,40.87,40.9,390054.0,31.8007,31.8162,31.7929,31.8162,390054.0
2017-05-09 10:15:00,40.89,40.91,40.89,40.89,95950.0,31.8085,31.824,31.8085,31.8085,95950.0
2017-05-09 10:20:00,40.89,40.9,40.86,40.87,135395.0,31.8085,31.8162,31.7851,31.7929,135395.0
2017-05-09 10:25:00,40.87,40.88,40.86,40.88,230054.0,31.7929,31.8007,31.7851,31.8007,230054.0
2017-05-09 10:30:00,40.88,40.88,40.86,40.87,86089.0,31.8007,31.8007,31.7851,31.7929,86089.0
2017-05-09 10:35:00,40.87,40.9,40.86,40.89,104396.0,31.7929,31.8162,31.7851,31.8085,104396.0
2017-05-09 10:40:00,40.89,40.9,40.87,40.88,72862.0,31.8085,31.8162,31.7929,31.8007,72862.0
2017-05-09 10:45:00,40.88,40.89,40.87,40.88,60681.0,31.8007,31.8085,31.7929,31.8007,60681.0
2017-05-09 10:50:00,40.89,40.9,40.88,40.89,51385.0,31.8085,31.8162,31.8007,31.8085,51385.0
2017-05-09 10:55:00,40.89,40.9,40.89,40.9,43955.0,31.8085,31.8162,31.8085,31.8162,43955.0
2017-05-09 11:00:00,40.9,40.9,40.88,40.9,60503.0,31.8162,31.8162,31.8007,31.8162,60503.0
2017-05-09 11:05:00,40.9,40.9,40.88,40.89,33234.0,31.8162,31.8162,31.8007,31.8085,33234.0
2017-05-09 11:10:00,40.89,40.9,40.88,40.88,169407.0,31.8085,31.8162,31.8007,31.8007,169407.0
2017-05-09 11:15:00,40.88,40.89,40.86,40.86,178431.0,31.8007,31.8085,31.7851,31.7851,178431.0
2017-05-09 11:20:00,40.87,40.88,40.86,40.86,63679.0,31.7929,31.8007,31.7851,31.7851,63679.0
2017-05-09 11:25:00,40.87,40.89,40.86,40.88,237041.0,31.7929,31.8085,31.7851,31.8007,237041.0
2017-05-09 11:30:00,40.88,40.89,40.87,40.87,180333.0,31.8007,31.8085,31.7929,31.7929,180333.0
2017-05-09 11:35:00,40.87,40.88,40.86,40.87,42574.0,31.7929,31.8007,31.7851,31.7929,42574.0
2017-05-09 11:40:00,40.87,40.88,40.86,40.87,46844.0,31.7929,31.8007,31.7851,31.7929,46844.0
2017-05-09 11:45:00,40.87,40.87,40.85,40.85,165702.0,31.7929,31.7929,31.7773,31.7773,165702.0
2017-05-09 11:50:00,40.85,40.85,40.84,40.84,39137.0,31.7773,31.7773,31.7696,31.7696,39137.0
2017-05-09 11:55:00,40.85,40.86,40.84,40.86,62468.0,31.7773,31.7851,31.7696,31.7851,62468.0
2017-05-09 12:00:00,40.86,40.87,40.85,40.87,33928.0,31.7851,31.7929,31.7773,31.7929,33928.0
2017-05-09 12:05:00,40.87,40.87,40.86,40.86,32767.0,31.7929,31.7929,31.7851,31.7851,32767.0
2017-05-09 12:10:00,40.87,40.87,40.86,40.86,18167.0,31.7929,31.7929,31.7851,31.7851,18167.0
2017-05-09 12:15:00,40.86,40.87,40.84,40.84,85857.0,31.7851,31.7929,31.7696,31.7696,85857.0
2017-05-09 12:20:00,40.85,40.85,40.83,40.84,28815.0,31.7773,31.7773,31.7618,31.7696,28815.0
2017-05-09 12:25:00,40.84,40.84,40.82,40.83,26828.0,31.7696,31.7696,31.754,31.7618,26828.0
2017-05-09 12:30:00,40.83,40.83,40.82,40.83,20193.0,31.7618,31.7618,31.754,31.7618,20193.0
2017-05-09 12:35:00,40.83,40.83,40.82,40.83,13977.0,31.7618,31.7618,31.754,31.7618,13977.0
2017-05-09 12:40:00,40.83,40.83,40.82,40.83,43496.0,31.7618,31.7618,31.754,31.7618,43496.0
2017-05-09 12:45:00,40.83,40.83,40.82,40.83,34031.0,31.7618,31.7618,31.754,31.7618,34031.0
2017-05-09 12:50:00,40.83,40.83,40.82,40.83,34066.0,31.7618,31.7618,31.754,31.7618,34066.0
2017-05-09 12:55:00,40.83,40.85,40.81,40.84,238144.0,31.7618,31.7773,31.7462,31.7696,238144.0
2017-05-09 13:00:00,40.85,40.85,40.83,40.84,41031.0,31.7773,31.7773,31.7618,31.7696,41031.0
2017-05-09 13:05:00,40.83,40.84,40.82,40.83,110982.0,31.7618,31.7696,31.754,31.7618,110982.0
2017-05-09 13:10:00,40.82,40.83,40.81,40.81,40277.0,31.754,31.7618,31.7462,31.7462,40277.0
2017-05-09 13:15:00,40.81,40.81,40.8,40.8,53469.0,31.7462,31.7462,31.7384,31.7384,53469.0
2017-05-09 13:20:00,40.8,40.81,40.79,40.79,71879.0,31.7384,31.7462,31.7307,31.7307,71879.0
2017-05-09 13:25:00,40.8,40.8,40.78,40.79,73139.0,31.7384,31.7384,31.7229,31.7307,73139.0
2017-05-09 13:30:00,40.79,40.81,40.78,40.8,18963.0,31.7307,31.7462,31.7229,31.7384,18963.0
2017-05-09 13:35:00,40.79,40.8,40.79,40.8,58897.0,31.7307,31.7384,31.7307,31.7384,58897.0
2017-05-09 13:40:00,40.8,40.82,40.79,40.81,39104.0,31.7384,31.754,31.7307,31.7462,39104.0
2017-05-09 13:45:00,40.82,40.82,40.81,40.82,41584.0,31.754,31.754,31.7462,31.754,41584.0
2017-05-09 13:50:00,40.82,40.83,40.81,40.83,47903.0,31.754,31.7618,31.7462,31.7618,47903.0
2017-05-09 13:55:00,40.83,40.84,40.82,40.83,44438.0,31.7618,31.7696,31.754,31.7618,44438.0
2017-05-09 14:00:00,40.83,40.83,40.82,40.83,20672.0,31.7618,31.7618,31.754,31.7618,20672.0
2017-05-09 14:05:00,40.82,40.83,40.81,40.82,45834.0,31.754,31.7618,31.7462,31.754,45834.0
2017-05-09 14:10:00,40.82,40.82,40.81,40.82,46055.0,31.754,31.754,31.7462,31.754,46055.0
2017-05-09 14:15:00,40.81,40.82,40.81,40.82,114099.0,31.7462,31.754,31.7462,31.754,114099.0
2017-05-09 14:20:00,40.82,40.82,40.8,40.81,69791.0,31.754,31.754,31.7384,31.7462,69791.0
2017-05-09 14:25:00,40.8,40.81,40.8,40.8,29004.0,31.7384,31.7462,31.7384,31.7384,29004.0
2017-05-09 14:30:00,40.8,40.81,40.8,40.8,30516.0,31.7384,31.7462,31.7384,31.7384,30516.0
2017-05-09 14:35:00,40.8,40.81,40.77,40.78,77859.0,31.7384,31.7462,31.7151,31.7229,77859.0
2017-05-09 14:40:00,40.78,40.79,40.77,40.79,36088.0,31.7229,31.7307,31.7151,31.7307,36088.0
2017-05-09 14:45:00,40.79,40.81,40.78,40.8,113690.0,31.7307,31.7462,31.7229,31.7384,113690.0
2017-05-09 14:50:00,40.8,40.81,40.8,40.81,42057.0,31.7384,31.7462,31.7384,31.7462,42057.0
2017-05-09 14:55:00,40.8,40.81,40.8,40.8,39319.0,31.7384,31.7462,31.7384,31.7384,39319.0
2017-05-09 15:00:00,40.8,40.81,40.79,40.81,87851.0,31.7384,31.7462,31.7307,31.7462,87851.0
2017-05-09 15:05:00,40.8,40.81,40.8,40.8,47845.0,31.7384,31.7462,31.7384,31.7384,47845.0
2017-05-09 15:10:00,40.8,40.81,40.8,40.8,104589.0,31.7384,31.7462,31.7384,31.7384,104589.0
2017-05-09 15:15:00,40.8,40.81,40.8,40.8,24005.0,31.7384,31.7462,31.7384,31.7384,24005.0
2017-05-09 15:20:00,40.8,40.82,40.8,40.81,53435.0,31.7384,31.754,31.7384,31.7462,53435.0
2017-05-09 15:25:00,40.81,40.82,40.81,40.82,22147.0,31.7462,31.754,31.7462,31.754,22147.0
2017-05-09 15:30:00,40.82,40.82,40.79,40.8,148877.0,31.754,31.754,31.7307,31.7384,148877.0
2017-05-09 15:35:00,40.8,40.8,40.77,40.79,117685.0,31.7384,31.7384,31.7151,31.7307,117685.0
2017-05-09 15:40:00,40.79,40.79,40.76,40.76,146800.0,31.7307,31.7307,31.7073,31.7073,146800.0
2017-05-09 15:45:00,40.77,40.78,40.76,40.77,244420.0,31.7151,31.7229,31.7073,31.7151,244420.0
2017-05-09 15:50:00,40.77,40.8,40.77,40.8,228239.0,31.7151,31.7384,31.7151,31.7384,228239.0
2017-05-09 15:55:00,40.8,40.84,40.79,40.84,348830.0,31.7384,31.7696,31.7307,31.7696,348830.0
2017-05-10 09:30:00,40.86,40.86,40.82,40.83,197307.0,31.7851,31.7851,31.754,31.7618,197307.0
2017-05-10 09:35:00,40.83,40.84,40.8,40.81,46083.0,31.7618,31.7696,31.7384,31.7462,46083.0
2017-05-10 09:40:00,40.81,40.82,40.79,40.79,186360.0,31.7462,31.754,31.7307,31.7307,186360.0
2017-05-10 09:45:00,40.8,40.8,40.78,40.8,42381.0,31.7384,31.7384,31.7229,31.7384,42381.0
2017-05-10 09:50:00,40.79,40.82,40.78,40.81,93831.0,31.7307,31.754,31.7229,31.7462,93831.0
2017-05-10 09:55:00,40.82,40.83,40.8,40.83,45429.0,31.754,31.7618,31.7384,31.7618,45429.0
2017-05-10 10:00:00,40.82,40.84,40.82,40.84,58596.0,31.754,31.7696,31.754,31.7696,58596.0
2017-05-10 10:05:00,40.83,40.84,40.82,40.83,155476.0,31.7618,31.7696,31.754,31.7618,155476.0
2017-05-10 10:10:00,40.83,40.84,40.82,40.84,50966.0,31.7618,31.7696,31.754,31.7696,50966.0
2017-05-10 10:15:00,40.84,40.85,40.83,40.84,72252.0,31.7696,31.7773,31.7618,31.7696,72252.0
2017-05-10 10:20:00,40.84,40.85,40.83,40.84,63520.0,31.7696,31.7773,31.7618,31.7696,63520.0
2017-05-10 10:25:00,40.83,40.84,40.81,40.83,75127.0,31.7618,31.7696,31.7462,31.7618,75127.0
2017-05-10 10:30:00,40.83,40.85,40.82,40.84,170344.0,31.7618,31.7773,31.754,31.7696,170344.0
2017-05-10 10:35:00,40.84,40.85,40.83,40.84,118443.0,31.7696,31.7773,31.7618,31.7696,118443.0
2017-05-10 10:40:00,40.84,40.85,40.83,40.84,29958.0,31.7696,31.7773,31.7618,31.7696,29958.0
2017-05-10 10:45:00,40.84,40.85,40.83,40.84,45691.0,31.7696,31.7773,31.7618,31.7696,45691.0
2017-05-10 10:50:00,40.83,40.86,40.83,40.86,43526.0,31.7618,31.7851,31.7618,31.7851,43526.0
2017-05-10 10:55:00,40.85,40.86,40.83,40.84,22442.0,31.7773,31.7851,31.7618,31.7696,22442.0
2017-05-10 11:00:00,40.84,40.84,40.82,40.83,52106.0,31.7696,31.7696,31.754,31.7618,52106.0
2017-05-10 11:05:00,40.83,40.83,40.81,40.82,192288.0,31.7618,31.7618,31.7462,31.754,192288.0
2017-05-10 11:10:00,40.82,40.85,40.81,40.84,62098.0,31.754,31.7773,31.7462,31.7696,62098.0
2017-05-10 11:15:00,40.85,40.85,40.83,40.83,36302.0,31.7773,31.7773,31.7618,31.7618,36302.0
2017-05-10 11:20:00,40.84,40.85,40.82,40.84,27181.0,31.7696,31.7773,31.754,31.7696,27181.0
2017-05-10 11:25:00,40.84,40.85,40.83,40.84,212938.0,31.7696,31.7773,31.7618,31.7696,212938.0
2017-05-10 11:30:00,40.84,40.85,40.82,40.84,120650.0,31.7696,31.7773,31.754,31.7696,120650.0
2017-05-10 11:35:00,40.84,40.85,40.83,40.84,56708.0,31.7696,31.7773,31.7618,31.7696,56708.0
2017-05-10 11:40:00,40.84,40.85,40.83,40.85,24539.0,31.7696,31.7773,31.7618,31.7773,24539.0
2017-05-10 11:45:00,40.85,40.86,40.84,40.85,58834.0,31.7773,31.7851,31.7696,31.7773,58834.0
2017-05-10 11:50:00,40.85,40.86,40.85,40.86,40369.0,31.7773,31.7851,31.7773,31.7851,40369.0
2017-05-10 11:55:00,40.86,40.86,40.85,40.86,87494.0,31.7851,31.7851,31.7773,31.7851,87494.0
2017-05-10 12:00:00,40.86,40.87,40.85,40.87,21363.0,31.7851,31.7929,31.7773,31.7929,21363.0
2017-05-10 12:05:00,40.87,40.87,40.85,40.86,53380.0,31.7929,31.7929,31.7773,31.7851,53380.0
2017-05-10 12:10:00,40.86,40.86,40.85,40.85,37162.0,31.7851,31.7851,31.7773,31.7773,37162.0
2017-05-10 12:15:00,40.86,40.86,40.84,40.86,29673.0,31.7851,31.7851,31.7696,31.7851,29673.0
2017-05-10 12:20:00,40.86,40.87,40.85,40.85,50176.0,31.7851,31.7929,31.7773,31.7773,50176.0
2017-05-10 12:25:00,40.86,40.87,40.85,40.87,50925.0,31.7851,31.7929,31.7773,31.7929,50925.0
2017-05-10 12:30:00,40.87,40.88,40.86,40.86,47028.0,31.7929,31.8007,31.7851,31.7851,47028.0
2017-05-10 12:35:00,40.87,40.87,40.86,40.86,35569.0,31.7929,31.7929,31.7851,31.7851,35569.0
2017-05-10 12:40:00,40.86,40.87,40.86,40.86,27285.0,31.7851,31.7929,31.7851,31.7851,27285.0
2017-05-10 12:45:00,40.87,40.87,40.86,40.86,58085.0,31.7929,31.7929,31.7851,31.7851,58085.0
2017-05-10 12:50:00,40.87,40.87,40.85,40.86,182441.0,31.7929,31.7929,31.7773,31.7851,182441.0
2017-05-10 12:55:00,40.86,40.87,40.85,40.86,58978.0,31.7851,31.7929,31.7773,31.7851,58978.0
2017-05-10 13:00:00,40.86,40.87,40.85,40.87,40431.0,31.7851,31.7929,31.7773,31.7929,40431.0
2017-05-10 13:05:00,40.87,40.87,40.85,40.86,71369.0,31.7929,31.7929,31.7773,31.7851,71369.0
2017-05-10 13:10:00,40.86,40.87,40.86,40.87,35638.0,31.7851,31.7929,31.7851,31.7929,35638.0
2017-05-10 13:15:00,40.87,40.87,40.86,40.87,22403.0,31.7929,31.7929,31.7851,31.7929,22403.0
2017-05-10 13:20:00,40.86,40.87,40.86,40.86,64841.0,31.7851,31.7929,31.7851,31.7851,64841.0
2017-05-10 13:25:00,40.87,40.87,40.85,40.86,57552.0,31.7929,31.7929,31.7773,31.7851,57552.0
2017-05-10 13:30:00,40.86,40.86,40.84,40.85,63871.0,31.7851,31.7851,31.7696,31.7773,63871.0
2017-05-10 13:35:00,40.84,40.85,40.83,40.83,78480.0,31.7696,31.7773,31.7618,31.7618,78480.0
2017-05-10 13:40:00,40.84,40.86,40.83,40.84,41951.0,31.7696,31.7851,31.7618,31.7696,41951.0
2017-05-10 13:45:00,40.85,40.85,40.84,40.84,46322.0,31.7773,31.7773,31.7696,31.7696,46322.0
2017-05-10 13:50:00,40.84,40.86,40.84,40.86,53832.0,31.7696,31.7851,31.7696,31.7851,53832.0
2017-05-10 13:55:00,40.86,40.86,40.83,40.84,33828.0,31.7851,31.7851,31.7618,31.7696,33828.0
2017-05-10 14:00:00,40.84,40.85,40.82,40.83,38120.0,31.7696,31.7773,31.754,31.7618,38120.0
2017-05-10 14:05:00,40.82,40.83,40.82,40.83,19580.0,31.754,31.7618,31.754,31.7618,19580.0
2017-05-10 14:10:00,40.82,40.84,40.82,40.84,41187.0,31.754,31.7696,31.754,31.7696,41187.0
2017-05-10 14:15:00,40.84,40.84,40.83,40.84,24877.0,31.7696,31.7696,31.7618,31.7696,24877.0
2017-05-10 14:20:00,40.83,40.84,40.81,40.81,107614.0,31.7618,31.7696,31.7462,31.7462,107614.0
2017-05-10 14:25:00,40.82,40.83,40.81,40.83,37567.0,31.754,31.7618,31.7462,31.7618,37567.0
2017-05-10 14:30:00,40.83,40.84,40.82,40.83,71285.0,31.7618,31.7696,31.754,31.7618,71285.0
2017-05-10 14:35:00,40.83,40.85,40.83,40.85,37573.0,31.7618,31.7773,31.7618,31.7773,37573.0
2017-05-10 14:40:00,40.84,40.85,40.84,40.84,82218.0,31.7696,31.7773,31.7696,31.7696,82218.0
2017-05-10 14:45:00,40.84,40.85,40.84,40.84,31967.0,31.7696,31.7773,31.7696,31.7696,31967.0
2017-05-10 14:50:00,40.85,40.85,40.84,40.85,117054.0,31.7773,31.7773,31.7696,31.7773,117054.0
2017-05-10 14:55:00,40.84,40.85,40.84,40.84,91691.0,31.7696,31.7773,31.7696,31.7696,91691.0
2017-05-10 15:00:00,40.85,40.85,40.84,40.85,81487.0,31.7773,31.7773,31.7696,31.7773,81487.0
2017-05-10 15:05:00,40.84,40.87,40.84,40.87,63196.0,31.7696,31.7929,31.7696,31.7929,63196.0
2017-05-10 15:10:00,40.87,40.88,40.86,40.87,54426.0,31.7929,31.8007,31.7851,31.7929,54426.0
2017-05-10 15:15:00,40.87,40.88,40.86,40.88,192541.0,31.7929,31.8007,31.7851,31.8007,192541.0
2017-05-10 15:20:00,40.87,40.88,40.86,40.87,34402.0,31.7929,31.8007,31.7851,31.7929,34402.0
2017-05-10 15:25:00,40.87,40.87,40.86,40.86,53438.0,31.7929,31.7929,31.7851,31.7851,53438.0
2017-05-10 15:30:00,40.86,40.87,40.85,40.86,111298.0,31.7851,31.7929,31.7773,31.7851,111298.0
2017-05-10 15:35:00,40.86,40.87,40.85,40.87,89763.0,31.7851,31.7929,31.7773,31.7929,89763.0
2017-05-10 15:40:00,40.86,40.88,40.86,40.88,72130.0,31.7851,31.8007,31.7851,31.8007,72130.0
2017-05-10 15:45:00,40.88,40.88,40.87,40.88,368430.0,31.8007,31.8007,31.7929,31.8007,368430.0
2017-05-10 15:50:00,40.88,40.88,40.87,40.88,118270.0,31.8007,31.8007,31.7929,31.8007,118270.0
2017-05-10 15:55:00,40.88,40.89,40.87,40.89,298023.0,31.8007,31.8085,31.7929,31.8085,298023.0
2017-05-11 09:30:00,40.75,40.77,40.74,40.77,186991.0,31.6995,31.7151,31.6918,31.7151,186991.0
2017-05-11 09:35:00,40.77,40.77,40.75,40.75,76810.0,31.7151,31.7151,31.6995,31.6995,76810.0
2017-05-11 09:40:00,40.76,40.76,40.72,40.73,40651.0,31.7073,31.7073,31.6762,31.684,40651.0
2017-05-11 09:45:00,40.73,40.74,40.7,40.73,137987.0,31.684,31.6918,31.6607,31.684,137987.0
2017-05-11 09:50:00,40.73,40.73,40.69,40.7,114514.0,31.684,31.684,31.6529,31.6607,114514.0
2017-05-11 09:55:00,40.7,40.71,40.65,40.68,111836.0,31.6607,31.6684,31.6218,31.6451,111836.0
2017-05-11 10:00:00,40.69,40.69,40.65,40.69,256158.0,31.6529,31.6529,31.6218,31.6529,256158.0
2017-05-11 10:05:00,40.69,40.72,40.68,40.72,147587.0,31.6529,31.6762,31.6451,31.6762,147587.0
2017-05-11 10:10:00,40.72,40.72,40.71,40.71,45849.0,31.6762,31.6762,31.6684,31.6684,45849.0
2017-05-11 10:15:00,40.72,40.72,40.67,40.68,77085.0,31.6762,31.6762,31.6373,31.6451,77085.0
2017-05-11 10:20:00,40.68,40.69,40.65,40.67,72164.0,31.6451,31.6529,31.6218,31.6373,72164.0
2017-05-11 10:25:00,40.67,40.7,40.66,40.69,75888.0,31.6373,31.6607,31.6295,31.6529,75888.0
2017-05-11 10:30:00,40.7,40.7,40.66,40.68,55301.0,31.6607,31.6607,31.6295,31.6451,55301.0
2017-05-11 10:35:00,40.69,40.7,40.67,40.69,114531.0,31.6529,31.6607,31.6373,31.6529,114531.0
2017-05-11 10:40:00,40.69,40.71,40.68,40.71,171392.0,31.6529,31.6684,31.6451,31.6684,171392.0
2017-05-11 10:45:00,40.71,40.73,40.7,40.72,50769.0,31.6684,31.684,31.6607,31.6762,50769.0
2017-05-11 10:50:00,40.72,40.72,40.7,40.71,95333.0,31.6762,31.6762,31.6607,31.6684,95333.0
2017-05-11 10:55:00,40.71,40.73,40.7,40.73,133869.0,31.6684,31.684,31.6607,31.684,133869.0
2017-05-11 11:00:00,40.73,40.74,40.72,40.73,117300.0,31.684,31.6918,31.6762,31.684,117300.0
2017-05-11 11:05:00,40.73,40.73,40.71,40.72,66722.0,31.684,31.684,31.6684,31.6762,66722.0
2017-05-11 11:10:00,40.72,40.74,40.72,40.72,72212.0,31.6762,31.6918,31.6762,31.6762,72212.0
2017-05-11 11:15:00,40.73,40.74,40.72,40.73,1950547.0,31.684,31.6918,31.6762,31.684,1950547.0
2017-05-11 11:20:00,40.72,40.74,40.72,40.73,966957.0,31.6762,31.6918,31.6762,31.684,966957.0
2017-05-11 11:25:00,40.74,40.74,40.73,40.74,246288.0,31.6918,31.6918,31.684,31.6918,246288.0
2017-05-11 11:30:00,40.74,40.76,40.73,40.75,134570.0,31.6918,31.7073,31.684,31.6995,134570.0
2017-05-11 11:35:00,40.75,40.76,40.75,40.76,40262.0,31.6995,31.7073,31.6995,31.7073,40262.0
2017-05-11 11:40:00,40.75,40.76,40.74,40.76,33413.0,31.6995,31.7073,31.6918,31.7073,33413.0
2017-05-11 11:45:00,40.76,40.76,40.74,40.76,29566.0,31.7073,31.7073,31.6918,31.7073,29566.0
2017-05-11 11:50:00,40.76,40.77,40.75,40.77,85873.0,31.7073,31.7151,31.6995,31.7151,85873.0
2017-05-11 11:55:00,40.77,40.77,40.75,40.76,34516.0,31.7151,31.7151,31.6995,31.7073,34516.0
2017-05-11 12:00:00,40.76,40.78,40.76,40.77,27807.0,31.7073,31.7229,31.7073,31.7151,27807.0
2017-05-11 12:05:00,40.77,40.79,40.77,40.78,70261.0,31.7151,31.7307,31.7151,31.7229,70261.0
2017-05-11 12:10:00,40.79,40.8,40.78,40.79,318440.0,31.7307,31.7384,31.7229,31.7307,318440.0
2017-05-11 12:15:00,40.79,40.8,40.78,40.8,165971.0,31.7307,31.7384,31.7229,31.7384,165971.0
2017-05-11 12:20:00,40.8,40.8,40.79,40.8,167878.0,31.7384,31.7384,31.7307,31.7384,167878.0
2017-05-11 12:25:00,40.8,40.8,40.79,40.79,65268.0,31.7384,31.7384,31.7307,31.7307,65268.0
2017-05-11 12:30:00,40.8,40.8,40.78,40.79,76034.0,31.7384,31.7384,31.7229,31.7307,76034.0
2017-05-11 12:35:00,40.79,40.8,40.78,40.79,52658.0,31.7307,31.7384,31.7229,31.7307,52658.0
2017-05-11 12:40:00,40.79,40.8,40.78,40.79,31465.0,31.7307,31.7384,31.7229,31.7307,31465.0
2017-05-11 12:45:00,40.79,40.79,40.77,40.77,50493.0,31.7307,31.7307,31.7151,31.7151,50493.0
2017-05-11 12:50:00,40.77,40.78,40.76,40.77,41690.0,31.7151,31.7229,31.7073,31.7151,41690.0
2017-05-11 12:55:00,40.77,40.77,40.76,40.77,28910.0,31.7151,31.7151,31.7073,31.7151,28910.0
2017-05-11 13:00:00,40.77,40.78,40.76,40.77,217756.0,31.7151,31.7229,31.7073,31.7151,217756.0
2017-05-11 13:05:00,40.77,40.79,40.76,40.79,104769.0,31.7151,31.7307,31.7073,31.7307,104769.0
2017-05-11 13:10:00,40.78,40.8,40.78,40.79,57923.0,31.7229,31.7384,31.7229,31.7307,57923.0
2017-05-11 13:15:00,40.79,40.81,40.79,40.81,103061.0,31.7307,31.7462,31.7307,31.7462,103061.0
2017-05-11 13:20:00,40.8,40.81,40.79,40.8,36152.0,31.7384,31.7462,31.7307,31.7384,36152.0
2017-05-11 13:25:00,40.79,40.8,40.77,40.77,55636.0,31.7307,31.7384,31.7151,31.7151,55636.0
2017-05-11 13:30:00,40.78,40.79,40.77,40.77,44764.0,31.7229,31.7307,31.7151,31.7151,44764.0
2017-05-11 13:35:00,40.77,40.78,40.77,40.77,97403.0,31.7151,31.7229,31.7151,31.7151,97403.0
2017-05-11 13:40:00,40.78,40.79,40.76,40.79,214850.0,31.7229,31.7307,31.7073,31.7307,214850.0
2017-05-11 13:45:00,40.79,40.79,40.78,40.79,31451.0,31.7307,31.7307,31.7229,31.7307,31451.0
2017-05-11 13:50:00,40.79,40.79,40.77,40.77,38810.0,31.7307,31.7307,31.7151,31.7151,38810.0
2017-05-11 13:55:00,40.78,40.79,40.77,40.79,35822.0,31.7229,31.7307,31.7151,31.7307,35822.0
2017-05-11 14:00:00,40.79,40.79,40.78,40.79,37206.0,31.7307,31.7307,31.7229,31.7307,37206.0
2017-05-11 14:05:00,40.79,40.79,40.77,40.77,127292.0,31.7307,31.7307,31.7151,31.7151,127292.0
2017-05-11 14:10:00,40.77,40.78,40.77,40.78,75258.0,31.7151,31.7229,31.7151,31.7229,75258.0
2017-05-11 14:15:00,40.77,40.81,40.77,40.81,171588.0,31.7151,31.7462,31.7151,31.7462,171588.0
2017-05-11 14:20:00,40.8,40.82,40.8,40.8,144877.0,31.7384,31.754,31.7384,31.7384,144877.0
2017-05-11 14:25:00,40.8,40.81,40.79,40.8,35187.0,31.7384,31.7462,31.7307,31.7384,35187.0
2017-05-11 14:30:00,40.8,40.81,40.79,40.8,103246.0,31.7384,31.7462,31.7307,31.7384,103246.0
2017-05-11 14:35:00,40.8,40.8,40.78,40.8,65923.0,31.7384,31.7384,31.7229,31.7384,65923.0
2017-05-11 14:40:00,40.8,40.81,40.79,40.81,122570.0,31.7384,31.7462,31.7307,31.7462,122570.0
2017-05-11 14:45:00,40.8,40.81,40.79,40.8,42389.0,31.7384,31.7462,31.7307,31.7384,42389.0
2017-05-11 14:50:00,40.8,40.8,40.78,40.78,128158.0,31.7384,31.7384,31.7229,31.7229,128158.0
2017-05-11 14:55:00,40.79,40.79,40.77,40.78,43817.0,31.7307,31.7307,31.7151,31.7229,43817.0
2017-05-11 15:00:00,40.79,40.8,40.78,40.79,68231.0,31.7307,31.7384,31.7229,31.7307,68231.0
2017-05-11 15:05:00,40.79,40.8,40.78,40.79,63538.0,31.7307,31.7384,31.7229,31.7307,63538.0
2017-05-11 15:10:00,40.79,40.79,40.78,40.79,70943.0,31.7307,31.7307,31.7229,31.7307,70943.0
2017-05-11 15:15:00,40.79,40.8,40.78,40.79,79485.0,31.7307,31.7384,31.7229,31.7307,79485.0
2017-05-11 15:20:00,40.78,40.8,40.78,40.79,139243.0,31.7229,31.7384,31.7229,31.7307,139243.0
2017-05-11 15:25:00,40.79,40.8,40.78,40.8,74128.0,31.7307,31.7384,31.7229,31.7384,74128.0
2017-05-11 15:30:00,40.8,40.81,40.79,40.8,71933.0,31.7384,31.7462,31.7307,31.7384,71933.0
2017-05-11 15:35:00,40.81,40.81,40.8,40.8,72581.0,31.7462,31.7462,31.7384,31.7384,72581.0
2017-05-11 15:40:00,40.81,40.82,40.8,40.81,162522.0,31.7462,31.754,31.7384,31.7462,162522.0
2017-05-11 15:45:00,40.8,40.82,40.8,40.82,194272.0,31.7384,31.754,31.7384,31.754,194272.0
2017-05-11 15:50:00,40.82,40.82,40.8,40.81,138402.0,31.754,31.754,31.7384,31.7462,138402.0
2017-05-11 15:55:00,40.81,40.82,40.8,40.82,241445.0,31.7462,31.754,31.7384,31.754,241445.0
2017-05-12 09:30:00,40.85,40.87,40.84,40.86,105707.0,31.7773,31.7929,31.7696,31.7851,105707.0
2017-05-12 09:35:00,40.85,40.87,40.85,40.87,97298.0,31.7773,31.7929,31.7773,31.7929,97298.0
2017-05-12 09:40:00,40.88,40.9,40.87,40.89,72508.0,31.8007,31.8162,31.7929,31.8085,72508.0
2017-05-12 09:45:00,40.89,40.91,40.89,40.9,220645.0,31.8085,31.824,31.8085,31.8162,220645.0
2017-05-12 09:50:00,40.9,40.9,40.87,40.88,107558.0,31.8162,31.8162,31.7929,31.8007,107558.0
2017-05-12 09:55:00,40.88,40.89,40.87,40.89,35968.0,31.8007,31.8085,31.7929,31.8085,35968.0
2017-05-12 10:00:00,40.89,40.9,40.87,40.88,123217.0,31.8085,31.8162,31.7929,31.8007,123217.0
2017-05-12 10:05:00,40.88,40.9,40.87,40.9,50111.0,31.8007,31.8162,31.7929,31.8162,50111.0
2017-05-12 10:10:00,40.89,40.91,40.88,40.89,151606.0,31.8085,31.824,31.8007,31.8085,151606.0
2017-05-12 10:15:00,40.89,40.9,40.88,40.88,63241.0,31.8085,31.8162,31.8007,31.8007,63241.0
2017-05-12 10:20:00,40.89,40.89,40.87,40.88,53403.0,31.8085,31.8085,31.7929,31.8007,53403.0
2017-05-12 10:25:00,40.87,40.88,40.83,40.84,73959.0,31.7929,31.8007,31.7618,31.7696,73959.0
2017-05-12 10:30:00,40.85,40.87,40.84,40.86,100544.0,31.7773,31.7929,31.7696,31.7851,100544.0
2017-05-12 10:35:00,40.86,40.87,40.85,40.87,70691.0,31.7851,31.7929,31.7773,31.7929,70691.0
2017-05-12 10:40:00,40.87,40.88,40.85,40.87,134877.0,31.7929,31.8007,31.7773,31.7929,134877.0
2017-05-12 10:45:00,40.86,40.87,40.85,40.86,38070.0,31.7851,31.7929,31.7773,31.7851,38070.0
2017-05-12 10:50:00,40.87,40.87,40.86,40.87,17269.0,31.7929,31.7929,31.7851,31.7929,17269.0
2017-05-12 10:55:00,40.87,40.88,40.86,40.88,1624018.0,31.7929,31.8007,31.7851,31.8007,1624018.0
2017-05-12 11:00:00,40.88,40.88,40.86,40.87,72869.0,31.8007,31.8007,31.7851,31.7929,72869.0
2017-05-12 11:05:00,40.88,40.89,40.87,40.89,70539.0,31.8007,31.8085,31.7929,31.8085,70539.0
2017-05-12 11:10:00,40.89,40.89,40.87,40.89,67389.0,31.8085,31.8085,31.7929,31.8085,67389.0
2017-05-12 11:15:00,40.89,40.89,40.87,40.89,554831.0,31.8085,31.8085,31.7929,31.8085,554831.0
2017-05-12 11:20:00,40.89,40.92,40.88,40.9,2161155.0,31.8085,31.8318,31.8007,31.8162,2161155.0
2017-05-12 11:25:00,40.91,40.92,40.9,40.92,1142747.0,31.824,31.8318,31.8162,31.8318,1142747.0
2017-05-12 11:30:00,40.93,40.96,40.92,40.95,108075.0,31.8396,31.8629,31.8318,31.8551,108075.0
2017-05-12 11:35:00,40.95,40.98,40.95,40.98,44502.0,31.8551,31.8785,31.8551,31.8785,44502.0
2017-05-12 11:40:00,40.98,40.98,40.96,40.98,238175.0,31.8785,31.8785,31.8629,31.8785,238175.0
2017-05-12 11:45:00,40.97,40.98,40.95,40.96,53537.0,31.8707,31.8785,31.8551,31.8629,53537.0
2017-05-12 11:50:00,40.96,40.98,40.95,40.96,21507.0,31.8629,31.8785,31.8551,31.8629,21507.0
2017-05-12 11:55:00,40.96,40.97,40.95,40.95,19595.0,31.8629,31.8707,31.8551,31.8551,19595.0
2017-05-12 12:00:00,40.96,40.96,40.94,40.94,35494.0,31.8629,31.8629,31.8474,31.8474,35494.0
2017-05-12 12:05:00,40.95,40.95,40.92,40.93,23175.0,31.8551,31.8551,31.8318,31.8396,23175.0
2017-05-12 12:10:00,40.93,40.93,40.92,40.92,52376.0,31.8396,31.8396,31.8318,31.8318,52376.0
2017-05-12 12:15:00,40.93,40.94,40.93,40.93,45066.0,31.8396,31.8474,31.8396,31.8396,45066.0
2017-05-12 12:20:00,40.94,40.94,40.92,40.92,17176.0,31.8474,31.8474,31.8318,31.8318,17176.0
2017-05-12 12:25:00,40.93,40.93,40.92,40.93,14683.0,31.8396,31.8396,31.8318,31.8396,14683.0
2017-05-12 12:30:00,40.93,40.93,40.92,40.93,45831.0,31.8396,31.8396,31.8318,31.8396,45831.0
2017-05-12 12:35:00,40.93,40.93,40.92,40.93,20849.0,31.8396,31.8396,31.8318,31.8396,20849.0
2017-05-12 12:40:00,40.92,40.93,40.92,40.93,15393.0,31.8318,31.8396,31.8318,31.8396,15393.0
2017-05-12 12:45:00,40.92,40.93,40.92,40.93,28321.0,31.8318,31.8396,31.8318,31.8396,28321.0
2017-05-12 12:50:00,40.92,40.93,40.92,40.93,22124.0,31.8318,31.8396,31.8318,31.8396,22124.0
2017-05-12 12:55:00,40.93,40.93,40.91,40.91,37390.0,31.8396,31.8396,31.824,31.824,37390.0
2017-05-12 13:00:00,40.92,40.93,40.92,40.93,42634.0,31.8318,31.8396,31.8318,31.8396,42634.0
2017-05-12 13:05:00,40.92,40.92,40.91,40.92,95394.0,31.8318,31.8318,31.824,31.8318,95394.0
2017-05-12 13:10:00,40.91,40.93,40.91,40.92,17911.0,31.824,31.8396,31.824,31.8318,17911.0
2017-05-12 13:15:00,40.92,40.93,40.92,40.93,14453.0,31.8318,31.8396,31.8318,31.8396,14453.0
2017-05-12 13:20:00,40.93,40.93,40.92,40.93,26897.0,31.8396,31.8396,31.8318,31.8396,26897.0
2017-05-12 13:25:00,40.93,40.93,40.92,40.93,95154.0,31.8396,31.8396,31.8318,31.8396,95154.0
2017-05-12 13:30:00,40.93,40.93,40.91,40.93,115432.0,31.8396,31.8396,31.824,31.8396,115432.0
2017-05-12 13:35:00,40.93,40.93,40.92,40.93,21134.0,31.8396,31.8396,31.8318,31.8396,21134.0
2017-05-12 13:40:00,40.93,40.94,40.92,40.94,116853.0,31.8396,31.8474,31.8318,31.8474,116853.0
2017-05-12 13:45:00,40.94,40.94,40.93,40.94,60830.0,31.8474,31.8474,31.8396,31.8474,60830.0
2017-05-12 13:50:00,40.94,40.94,40.93,40.93,87484.0,31.8474,31.8474,31.8396,31.8396,87484.0
2017-05-12 13:55:00,40.94,40.94,40.93,40.94,107745.0,31.8474,31.8474,31.8396,31.8474,107745.0
2017-05-12 14:00:00,40.94,40.95,40.93,40.95,51525.0,31.8474,31.8551,31.8396,31.8551,51525.0
2017-05-12 14:05:00,40.95,40.95,40.94,40.95,49469.0,31.8551,31.8551,31.8474,31.8551,49469.0
2017-05-12 14:10:00,40.95,40.95,40.93,40.94,46944.0,31.8551,31.8551,31.8396,31.8474,46944.0
2017-05-12 14:15:00,40.93,40.94,40.93,40.93,31266.0,31.8396,31.8474,31.8396,31.8396,31266.0
2017-05-12 14:20:00,40.93,40.94,40.93,40.93,59113.0,31.8396,31.8474,31.8396,31.8396,59113.0
2017-05-12 14:25:00,40.94,40.94,40.93,40.93,40617.0,31.8474,31.8474,31.8396,31.8396,40617.0
2017-05-12 14:30:00,40.94,40.94,40.93,40.94,41447.0,31.8474,31.8474,31.8396,31.8474,41447.0
2017-05-12 14:35:00,40.94,40.95,40.93,40.95,70156.0,31.8474,31.8551,31.8396,31.8551,70156.0
2017-05-12 14:40:00,40.94,40.95,40.94,40.95,34533.0,31.8474,31.8551,31.8474,31.8551,34533.0
2017-05-12 14:45:00,40.95,40.95,40.94,40.95,81609.0,31.8551,31.8551,31.8474,31.8551,81609.0
2017-05-12 14:50:00,40.95,40.96,40.94,40.96,117979.0,31.8551,31.8629,31.8474,31.8629,117979.0
2017-05-12 14:55:00,40.95,40.96,40.95,40.96,48112.0,31.8551,31.8629,31.8551,31.8629,48112.0
2017-05-12 15:00:00,40.95,40.97,40.95,40.97,92270.0,31.8551,31.8707,31.8551,31.8707,92270.0
2017-05-12 15:05:00,40.97,40.97,40.96,40.97,31819.0,31.8707,31.8707,31.8629,31.8707,31819.0
2017-05-12 15:10:00,40.96,40.97,40.95,40.96,96140.0,31.8629,31.8707,31.8551,31.8629,96140.0
2017-05-12 15:15:00,40.95,40.96,40.95,40.96,32777.0,31.8551,31.8629,31.8551,31.8629,32777.0
2017-05-12 15:20:00,40.96,40.96,40.95,40.95,87580.0,31.8629,31.8629,31.8551,31.8551,87580.0
2017-05-12 15:25:00,40.96,40.96,40.95,40.96,130437.0,31.8629,31.8629,31.8551,31.8629,130437.0
2017-05-12 15:30:00,40.95,40.96,40.94,40.95,51012.0,31.8551,31.8629,31.8474,31.8551,51012.0
2017-05-12 15:35:00,40.95,40.96,40.94,40.96,41743.0,31.8551,31.8629,31.8474,31.8629,41743.0
2017-05-12 15:40:00,40.96,40.97,40.95,40.97,80014.0,31.8629,31.8707,31.8551,31.8707,80014.0
2017-05-12 15:45:00,40.96,40.97,40.94,40.96,131113.0,31.8629,31.8707,31.8474,31.8629,131113.0
2017-05-12 15:50:00,40.95,40.96,40.95,40.96,52106.0,31.8551,31.8629,31.8551,31.8629,52106.0
2017-05-12 15:55:00,40.95,40.99,40.95,40.99,273891.0,31.8551,31.8862,31.8551,31.8862,273891.0
2017-05-15 09:30:00,41.12,41.14,41.12,41.14,132605.0,31.9874,32.0029,31.9874,32.0029,132605.0
2017-05-15 09:35:00,41.14,41.15,41.12,41.13,155363.0,32.0029,32.0107,31.9874,31.9952,155363.0
2017-05-15 09:40:00,41.13,41.15,41.12,41.15,92855.0,31.9952,32.0107,31.9874,32.0107,92855.0
2017-05-15 09:45:00,41.15,41.16,41.14,41.15,81336.0,32.0107,32.0185,32.0029,32.0107,81336.0
2017-05-15 09:50:00,41.15,41.17,41.15,41.16,61673.0,32.0107,32.0263,32.0107,32.0185,61673.0
2017-05-15 09:55:00,41.16,41.17,41.15,41.15,15371.0,32.0185,32.0263,32.0107,32.0107,15371.0
2017-05-15 10:00:00,41.16,41.18,41.15,41.16,275224.0,32.0185,32.034,32.0107,32.0185,275224.0
2017-05-15 10:05:00,41.16,41.17,41.15,41.16,108514.0,32.0185,32.0263,32.0107,32.0185,108514.0
2017-05-15 10:10:00,41.17,41.17,41.15,41.16,84830.0,32.0263,32.0263,32.0107,32.0185,84830.0
2017-05-15 10:15:00,41.16,41.17,41.15,41.16,94931.0,32.0185,32.0263,32.0107,32.0185,94931.0
2017-05-15 10:20:00,41.16,41.16,41.15,41.16,61063.0,32.0185,32.0185,32.0107,32.0185,61063.0
2017-05-15 10:25:00,41.16,41.17,41.15,41.16,65297.0,32.0185,32.0263,32.0107,32.0185,65297.0
2017-05-15 10:30:00,41.17,41.18,41.16,41.17,107046.0,32.0263,32.034,32.0185,32.0263,107046.0
2017-05-15 10:35:00,41.17,41.17,41.16,41.17,34475.0,32.0263,32.0263,32.0185,32.0263,34475.0
2017-05-15 10:40:00,41.17,41.17,41.15,41.16,71094.0,32.0263,32.0263,32.0107,32.0185,71094.0
2017-05-15 10:45:00,41.16,41.16,41.15,41.15,19624.0,32.0185,32.0185,32.0107,32.0107,19624.0
2017-05-15 10:50:00,41.16,41.17,41.15,41.16,74020.0,32.0185,32.0263,32.0107,32.0185,74020.0
2017-05-15 10:55:00,41.16,41.18,41.16,41.18,21791.0,32.0185,32.034,32.0185,32.034,21791.0
2017-05-15 11:00:00,41.18,41.2,41.18,41.2,26174.0,32.034,32.0496,32.034,32.0496,26174.0
2017-05-15 11:05:00,41.2,41.21,41.19,41.21,63315.0,32.0496,32.0574,32.0418,32.0574,63315.0
2017-05-15 11:10:00,41.21,41.21,41.19,41.2,48311.0,32.0574,32.0574,32.0418,32.0496,48311.0
2017-05-15 11:15:00,41.2,41.2,41.18,41.19,25090.0,32.0496,32.0496,32.034,32.0418,25090.0
2017-05-15 11:20:00,41.18,41.2,41.18,41.2,819998.0,32.034,32.0496,32.034,32.0496,819998.0
2017-05-15 11:25:00,41.2,41.2,41.18,41.19,576978.0,32.0496,32.0496,32.034,32.0418,576978.0
2017-05-15 11:30:00,41.18,41.21,41.18,41.2,184072.0,32.034,32.0574,32.034,32.0496,184072.0
2017-05-15 11:35:00,41.21,41.22,41.21,41.21,35456.0,32.0574,32.0652,32.0574,32.0574,35456.0
2017-05-15 11:40:00,41.22,41.22,41.21,41.22,15842.0,32.0652,32.0652,32.0574,32.0652,15842.0
2017-05-15 11:45:00,41.22,41.22,41.2,41.2,37100.0,32.0652,32.0652,32.0496,32.0496,37100.0
2017-05-15 11:50:00,41.2,41.21,41.2,41.21,11120.0,32.0496,32.0574,32.0496,32.0574,11120.0
2017-05-15 11:55:00,41.21,41.22,41.2,41.22,45547.0,32.0574,32.0652,32.0496,32.0652,45547.0
2017-05-15 12:00:00,41.22,41.22,41.21,41.22,30359.0,32.0652,32.0652,32.0574,32.0652,30359.0
2017-05-15 12:05:00,41.22,41.22,41.2,41.21,76323.0,32.0652,32.0652,32.0496,32.0574,76323.0
2017-05-15 12:10:00,41.2,41.21,41.2,41.21,49372.0,32.0496,32.0574,32.0496,32.0574,49372.0
2017-05-15 12:15:00,41.21,41.21,41.19,41.2,57526.0,32.0574,32.0574,32.0418,32.0496,57526.0
2017-05-15 12:20:00,41.19,41.21,41.19,41.2,50406.0,32.0418,32.0574,32.0418,32.0496,50406.0
2017-05-15 12:25:00,41.21,41.21,41.19,41.19,24433.0,32.0574,32.0574,32.0418,32.0418,24433.0
2017-05-15 12:30:00,41.2,41.2,41.19,41.2,30123.0,32.0496,32.0496,32.0418,32.0496,30123.0
2017-05-15 12:35:00,41.2,41.2,41.19,41.2,14131.0,32.0496,32.0496,32.0418,32.0496,14131.0
2017-05-15 12:40:00,41.2,41.21,41.19,41.21,17128.0,32.0496,32.0574,32.0418,32.0574,17128.0
2017-05-15 12:45:00,41.21,41.21,41.2,41.2,28470.0,32.0574,32.0574,32.0496,32.0496,28470.0
2017-05-15 12:50:00,41.21,41.21,41.2,41.2,26754.0,32.0574,32.0574,32.0496,32.0496,26754.0
2017-05-15 12:55:00,41.21,41.21,41.19,41.19,36427.0,32.0574,32.0574,32.0418,32.0418,36427.0
2017-05-15 13:00:00,41.2,41.2,41.19,41.2,33985.0,32.0496,32.0496,32.0418,32.0496,33985.0
2017-05-15 13:05:00,41.19,41.2,41.19,41.2,18806.0,32.0418,32.0496,32.0418,32.0496,18806.0
2017-05-15 13:10:00,41.2,41.21,41.19,41.21,46970.0,32.0496,32.0574,32.0418,32.0574,46970.0
2017-05-15 13:15:00,41.2,41.21,41.2,41.21,20313.0,32.0496,32.0574,32.0496,32.0574,20313.0
2017-05-15 13:20:00,41.21,41.21,41.2,41.21,15951.0,32.0574,32.0574,32.0496,32.0574,15951.0
2017-05-15 13:25:00,41.21,41.21,41.2,41.21,362949.0,32.0574,32.0574,32.0496,32.0574,362949.0
2017-05-15 13:30:00,41.21,41.21,41.19,41.19,1079289.0,32.0574,32.0574,32.0418,32.0418,1079289.0
2017-05-15 13:35:00,41.2,41.2,41.19,41.19,25855.0,32.0496,32.0496,32.0418,32.0418,25855.0
2017-05-15 13:40:00,41.2,41.2,41.19,41.2,52311.0,32.0496,32.0496,32.0418,32.0496,52311.0
2017-05-15 13:45:00,41.2,41.2,41.19,41.19,29005.0,32.0496,32.0496,32.0418,32.0418,29005.0
2017-05-15 13:50:00,41.2,41.2,41.19,41.19,36589.0,32.0496,32.0496,32.0418,32.0418,36589.0
2017-05-15 13:55:00,41.2,41.2,41.19,41.19,96367.0,32.0496,32.0496,32.0418,32.0418,96367.0
2017-05-15 14:00:00,41.2,41.2,41.18,41.19,71118.0,32.0496,32.0496,32.034,32.0418,71118.0
2017-05-15 14:05:00,41.19,41.19,41.18,41.18,128776.0,32.0418,32.0418,32.034,32.034,128776.0
2017-05-15 14:10:00,41.18,41.19,41.17,41.19,114123.0,32.034,32.0418,32.0263,32.0418,114123.0
2017-05-15 14:15:00,41.18,41.19,41.18,41.19,119075.0,32.034,32.0418,32.034,32.0418,119075.0
2017-05-15 14:20:00,41.19,41.19,41.18,41.18,19573.0,32.0418,32.0418,32.034,32.034,19573.0
2017-05-15 14:25:00,41.18,41.19,41.16,41.17,97864.0,32.034,32.0418,32.0185,32.0263,97864.0
2017-05-15 14:30:00,41.16,41.18,41.16,41.17,84963.0,32.0185,32.034,32.0185,32.0263,84963.0
2017-05-15 14:35:00,41.18,41.18,41.16,41.17,33423.0,32.034,32.034,32.0185,32.0263,33423.0
2017-05-15 14:40:00,41.16,41.18,41.16,41.18,151999.0,32.0185,32.034,32.0185,32.034,151999.0
2017-05-15 14:45:00,41.18,41.19,41.17,41.19,122341.0,32.034,32.0418,32.0263,32.0418,122341.0
2017-05-15 14:50:00,41.19,41.19,41.18,41.19,435928.0,32.0418,32.0418,32.034,32.0418,435928.0
2017-05-15 14:55:00,41.19,41.19,41.18,41.19,339908.0,32.0418,32.0418,32.034,32.0418,339908.0
2017-05-15 15:00:00,41.19,41.19,41.18,41.18,203653.0,32.0418,32.0418,32.034,32.034,203653.0
2017-05-15 15:05:00,41.18,41.19,41.18,41.19,60187.0,32.034,32.0418,32.034,32.0418,60187.0
2017-05-15 15:10:00,41.19,41.19,41.18,41.19,141687.0,32.0418,32.0418,32.034,32.0418,141687.0
2017-05-15 15:15:00,41.19,41.2,41.18,41.2,141829.0,32.0418,32.0496,32.034,32.0496,141829.0
2017-05-15 15:20:00,41.2,41.2,41.19,41.19,86133.0,32.0496,32.0496,32.0418,32.0418,86133.0
2017-05-15 15:25:00,41.2,41.2,41.19,41.2,78410.0,32.0496,32.0496,32.0418,32.0496,78410.0
2017-05-15 15:30:00,41.2,41.21,41.19,41.2,138900.0,32.0496,32.0574,32.0418,32.0496,138900.0
2017-05-15 15:35:00,41.2,41.21,41.19,41.19,66493.0,32.0496,32.0574,32.0418,32.0418,66493.0
2017-05-15 15:40:00,41.2,41.2,41.19,41.2,34737.0,32.0496,32.0496,32.0418,32.0496,34737.0
2017-05-15 15:45:00,41.2,41.21,41.19,41.21,285170.0,32.0496,32.0574,32.0418,32.0574,285170.0
2017-05-15 15:50:00,41.21,41.22,41.2,41.22,143792.0,32.0574,32.0652,32.0496,32.0652,143792.0
2017-05-15 15:55:00,41.22,41.22,41.21,41.22,298797.0,32.0652,32.0652,32.0574,32.0652,298797.0
2017-05-16 09:30:00,41.42,41.45,41.42,41.45,223684.0,32.2207,32.2441,32.2207,32.2441,223684.0
2017-05-16 09:35:00,41.45,41.45,41.43,41.44,58169.0,32.2441,32.2441,32.2285,32.2363,58169.0
2017-05-16 09:40:00,41.44,41.44,41.41,41.42,77711.0,32.2363,32.2363,32.213,32.2207,77711.0
2017-05-16 09:45:00,41.42,41.44,41.41,41.44,115535.0,32.2207,32.2363,32.213,32.2363,115535.0
2017-05-16 09:50:00,41.44,41.45,41.43,41.45,79034.0,32.2363,32.2441,32.2285,32.2441,79034.0
2017-05-16 09:55:00,41.44,41.46,41.44,41.45,225753.0,32.2363,32.2519,32.2363,32.2441,225753.0
2017-05-16 10:00:00,41.45,41.45,41.44,41.44,100283.0,32.2441,32.2441,32.2363,32.2363,100283.0
2017-05-16 10:05:00,41.44,41.46,41.43,41.44,116035.0,32.2363,32.2519,32.2285,32.2363,116035.0
2017-05-16 10:10:00,41.44,41.44,41.42,41.43,129820.0,32.2363,32.2363,32.2207,32.2285,129820.0
2017-05-16 10:15:00,41.43,41.43,41.42,41.43,135840.0,32.2285,32.2285,32.2207,32.2285,135840.0
2017-05-16 10:20:00,41.43,41.43,41.39,41.41,190462.0,32.2285,32.2285,32.1974,32.213,190462.0
2017-05-16 10:25:00,41.41,41.41,41.37,41.38,310874.0,32.213,32.213,32.1818,32.1896,310874.0
2017-05-16 10:30:00,41.38,41.39,41.38,41.39,309465.0,32.1896,32.1974,32.1896,32.1974,309465.0
2017-05-16 10:35:00,41.39,41.41,41.38,41.41,63234.0,32.1974,32.213,32.1896,32.213,63234.0
2017-05-16 10:40:00,41.41,41.41,41.37,41.39,116385.0,32.213,32.213,32.1818,32.1974,116385.0
2017-05-16 10:45:00,41.39,41.41,41.38,41.41,142127.0,32.1974,32.213,32.1896,32.213,142127.0
2017-05-16 10:50:00,41.4,41.41,41.39,41.41,103724.0,32.2052,32.213,32.1974,32.213,103724.0
2017-05-16 10:55:00,41.41,41.41,41.4,41.4,36946.0,32.213,32.213,32.2052,32.2052,36946.0
2017-05-16 11:00:00,41.4,41.4,41.37,41.39,168853.0,32.2052,32.2052,32.1818,32.1974,168853.0
2017-05-16 11:05:00,41.39,41.4,41.38,41.4,74721.0,32.1974,32.2052,32.1896,32.2052,74721.0
2017-05-16 11:10:00,41.39,41.4,41.38,41.4,114642.0,32.1974,32.2052,32.1896,32.2052,114642.0
2017-05-16 11:15:00,41.4,41.4,41.38,41.38,32556.0,32.2052,32.2052,32.1896,32.1896,32556.0
2017-05-16 11:20:00,41.39,41.4,41.38,41.4,74061.0,32.1974,32.2052,32.1896,32.2052,74061.0
2017-05-16 11:25:00,41.4,41.41,41.39,41.39,157863.0,32.2052,32.213,32.1974,32.1974,157863.0
2017-05-16 11:30:00,41.39,41.41,41.38,41.4,113339.0,32.1974,32.213,32.1896,32.2052,113339.0
2017-05-16 11:35:00,41.41,41.41,41.39,41.4,119926.0,32.213,32.213,32.1974,32.2052,119926.0
2017-05-16 11:40:00,41.4,41.41,41.39,41.4,69094.0,32.2052,32.213,32.1974,32.2052,69094.0
2017-05-16 11:45:00,41.4,41.4,41.38,41.39,86772.0,32.2052,32.2052,32.1896,32.1974,86772.0
2017-05-16 11:50:00,41.39,41.41,41.39,41.41,80004.0,32.1974,32.213,32.1974,32.213,80004.0
2017-05-16 11:55:00,41.41,41.41,41.39,41.4,24994.0,32.213,32.213,32.1974,32.2052,24994.0
2017-05-16 12:00:00,41.4,41.4,41.39,41.4,187415.0,32.2052,32.2052,32.1974,32.2052,187415.0
2017-05-16 12:05:00,41.4,41.4,41.39,41.4,46779.0,32.2052,32.2052,32.1974,32.2052,46779.0
2017-05-16 12:10:00,41.4,41.41,41.39,41.41,170909.0,32.2052,32.213,32.1974,32.213,170909.0
2017-05-16 12:15:00,41.41,41.41,41.4,41.41,50155.0,32.213,32.213,32.2052,32.213,50155.0
2017-05-16 12:20:00,41.41,41.42,41.4,41.41,60981.0,32.213,32.2207,32.2052,32.213,60981.0
2017-05-16 12:25:00,41.41,41.42,41.41,41.41,67271.0,32.213,32.2207,32.213,32.213,67271.0
2017-05-16 12:30:00,41.42,41.42,41.4,41.41,44458.0,32.2207,32.2207,32.2052,32.213,44458.0
2017-05-16 12:35:00,41.41,41.41,41.4,41.41,43586.0,32.213,32.213,32.2052,32.213,43586.0
2017-05-16 12:40:00,41.41,41.41,41.4,41.41,11614.0,32.213,32.213,32.2052,32.213,11614.0
2017-05-16 12:45:00,41.41,41.42,41.4,41.41,51575.0,32.213,32.2207,32.2052,32.213,51575.0
2017-05-16 12:50:00,41.41,41.42,41.41,41.42,18875.0,32.213,32.2207,32.213,32.2207,18875.0
2017-05-16 12:55:00,41.41,41.42,41.4,41.41,20702.0,32.213,32.2207,32.2052,32.213,20702.0
2017-05-16 13:00:00,41.41,41.41,41.39,41.4,47448.0,32.213,32.213,32.1974,32.2052,47448.0
2017-05-16 13:05:00,41.4,41.4,41.39,41.4,24013.0,32.2052,32.2052,32.1974,32.2052,24013.0
2017-05-16 13:10:00,41.4,41.41,41.39,41.41,34953.0,32.2052,32.213,32.1974,32.213,34953.0
2017-05-16 13:15:00,41.41,41.41,41.4,41.41,22596.0,32.213,32.213,32.2052,32.213,22596.0
2017-05-16 13:20:00,41.41,41.41,41.4,41.41,23084.0,32.213,32.213,32.2052,32.213,23084.0
2017-05-16 13:25:00,41.41,41.41,41.39,41.4,33814.0,32.213,32.213,32.1974,32.2052,33814.0
2017-05-16 13:30:00,41.4,41.4,41.39,41.4,28363.0,32.2052,32.2052,32.1974,32.2052,28363.0
2017-05-16 13:35:00,41.39,41.4,41.39,41.4,63288.0,32.1974,32.2052,32.1974,32.2052,63288.0
2017-05-16 13:40:00,41.4,41.41,41.39,41.41,75978.0,32.2052,32.213,32.1974,32.213,75978.0
2017-05-16 13:45:00,41.41,41.42,41.4,41.41,150107.0,32.213,32.2207,32.2052,32.213,150107.0
2017-05-16 13:50:00,41.41,41.42,41.41,41.41,30040.0,32.213,32.2207,32.213,32.213,30040.0
2017-05-16 13:55:00,41.41,41.42,41.4,41.41,33095.0,32.213,32.2207,32.2052,32.213,33095.0
2017-05-16 14:00:00,41.41,41.41,41.4,41.41,26650.0,32.213,32.213,32.2052,32.213,26650.0
2017-05-16 14:05:00,41.41,41.41,41.4,41.4,45842.0,32.213,32.213,32.2052,32.2052,45842.0
2017-05-16 14:10:00,41.41,41.42,41.4,41.41,132282.0,32.213,32.2207,32.2052,32.213,132282.0
2017-05-16 14:15:00,41.41,41.43,41.41,41.43,51266.0,32.213,32.2285,32.213,32.2285,51266.0
2017-05-16 14:20:00,41.43,41.43,41.41,41.41,115939.0,32.2285,32.2285,32.213,32.213,115939.0
2017-05-16 14:25:00,41.41,41.41,41.4,41.41,124965.0,32.213,32.213,32.2052,32.213,124965.0
2017-05-16 14:30:00,41.41,41.42,41.4,41.42,415593.0,32.213,32.2207,32.2052,32.2207,415593.0
2017-05-16 14:35:00,41.41,41.42,41.41,41.41,67498.0,32.213,32.2207,32.213,32.213,67498.0
2017-05-16 14:40:00,41.41,41.42,41.41,41.41,87036.0,32.213,32.2207,32.213,32.213,87036.0
2017-05-16 14:45:00,41.41,41.42,41.4,41.41,40053.0,32.213,32.2207,32.2052,32.213,40053.0
2017-05-16 14:50:00,41.41,41.41,41.4,41.4,36542.0,32.213,32.213,32.2052,32.2052,36542.0
2017-05-16 14:55:00,41.41,41.41,41.39,41.4,45967.0,32.213,32.213,32.1974,32.2052,45967.0
2017-05-16 15:00:00,41.4,41.41,41.39,41.41,57093.0,32.2052,32.213,32.1974,32.213,57093.0
2017-05-16 15:05:00,41.41,41.42,41.41,41.42,326693.0,32.213,32.2207,32.213,32.2207,326693.0
2017-05-16 15:10:00,41.41,41.43,41.41,41.43,197870.0,32.213,32.2285,32.213,32.2285,197870.0
2017-05-16 15:15:00,41.43,41.44,41.42,41.44,31828.0,32.2285,32.2363,32.2207,32.2363,31828.0
2017-05-16 15:20:00,41.44,41.44,41.43,41.44,86977.0,32.2363,32.2363,32.2285,32.2363,86977.0
2017-05-16 15:25:00,41.44,41.44,41.43,41.44,80450.0,32.2363,32.2363,32.2285,32.2363,80450.0
2017-05-16 15:30:00,41.44,41.44,41.43,41.44,43878.0,32.2363,32.2363,32.2285,32.2363,43878.0
2017-05-16 15:35:00,41.44,41.44,41.43,41.44,26052.0,32.2363,32.2363,32.2285,32.2363,26052.0
2017-05-16 15:40:00,41.44,41.44,41.43,41.44,99379.0,32.2363,32.2363,32.2285,32.2363,99379.0
2017-05-16 15:45:00,41.43,41.44,41.42,41.43,144027.0,32.2285,32.2363,32.2207,32.2285,144027.0
2017-05-16 15:50:00,41.43,41.44,41.42,41.43,323209.0,32.2285,32.2363,32.2207,32.2285,323209.0
2017-05-16 15:55:00,41.43,41.44,41.42,41.44,807193.0,32.2285,32.2363,32.2207,32.2363,807193.0
2017-05-17 09:30:00,41.21,41.25,41.21,41.24,228804.0,32.0574,32.0885,32.0574,32.0807,228804.0
2017-05-17 09:35:00,41.25,41.27,41.24,41.26,82241.0,32.0885,32.1041,32.0807,32.0963,82241.0
2017-05-17 09:40:00,41.25,41.26,41.22,41.23,41086.0,32.0885,32.0963,32.0652,32.0729,41086.0
2017-05-17 09:45:00,41.23,41.23,41.21,41.22,47838.0,32.0729,32.0729,32.0574,32.0652,47838.0
2017-05-17 09:50:00,41.22,41.23,41.17,41.18,133353.0,32.0652,32.0729,32.0263,32.034,133353.0
2017-05-17 09:55:00,41.17,41.18,41.15,41.16,203359.0,32.0263,32.034,32.0107,32.0185,203359.0
2017-05-17 10:00:00,41.17,41.18,41.15,41.18,217158.0,32.0263,32.034,32.0107,32.034,217158.0
2017-05-17 10:05:00,41.17,41.22,41.16,41.22,237116.0,32.0263,32.0652,32.0185,32.0652,237116.0
2017-05-17 10:10:00,41.22,41.23,41.19,41.21,84697.0,32.0652,32.0729,32.0418,32.0574,84697.0
2017-05-17 10:15:00,41.21,41.22,41.2,41.22,72020.0,32.0574,32.0652,32.0496,32.0652,72020.0
2017-05-17 10:20:00,41.22,41.22,41.18,41.19,116755.0,32.0652,32.0652,32.034,32.0418,116755.0
2017-05-17 10:25:00,41.19,41.2,41.18,41.19,88036.0,32.0418,32.0496,32.034,32.0418,88036.0
2017-05-17 10:30:00,41.19,41.23,41.19,41.2,171415.0,32.0418,32.0729,32.0418,32.0496,171415.0
2017-05-17 10:35:00,41.2,41.2,41.14,41.17,176282.0,32.0496,32.0496,32.0029,32.0263,176282.0
2017-05-17 10:40:00,41.17,41.18,41.15,41.18,87162.0,32.0263,32.034,32.0107,32.034,87162.0
2017-05-17 10:45:00,41.18,41.19,41.13,41.15,86538.0,32.034,32.0418,31.9952,32.0107,86538.0
2017-05-17 10:50:00,41.14,41.16,41.09,41.1,166806.0,32.0029,32.0185,31.964,31.9718,166806.0
2017-05-17 10:55:00,41.11,41.11,41.07,41.09,157311.0,31.9796,31.9796,31.9485,31.964,157311.0
2017-05-17 11:00:00,41.09,41.11,41.08,41.09,72345.0,31.964,31.9796,31.9563,31.964,72345.0
2017-05-17 11:05:00,41.08,41.1,41.08,41.1,885505.0,31.9563,31.9718,31.9563,31.9718,885505.0
2017-05-17 11:10:00,41.09,41.12,41.09,41.11,189077.0,31.964,31.9874,31.964,31.9796,189077.0
2017-05-17 11:15:00,41.1,41.12,41.1,41.11,178468.0,31.9718,31.9874,31.9718,31.9796,178468.0
2017-05-17 11:20:00,41.11,41.12,41.1,41.11,44012.0,31.9796,31.9874,31.9718,31.9796,44012.0
2017-05-17 11:25:00,41.1,41.11,41.07,41.08,418899.0,31.9718,31.9796,31.9485,31.9563,418899.0
2017-05-17 11:30:00,41.09,41.12,41.08,41.1,163269.0,31.964,31.9874,31.9563,31.9718,163269.0
2017-05-17 11:35:00,41.1,41.12,41.09,41.12,102747.0,31.9718,31.9874,31.964,31.9874,102747.0
2017-05-17 11:40:00,41.13,41.13,41.12,41.13,46466.0,31.9952,31.9952,31.9874,31.9952,46466.0
2017-05-17 11:45:00,41.12,41.13,41.1,41.1,39254.0,31.9874,31.9952,31.9718,31.9718,39254.0
2017-05-17 11:50:00,41.11,41.11,41.09,41.09,45333.0,31.9796,31.9796,31.964,31.964,45333.0
2017-05-17 11:55:00,41.09,41.12,41.08,41.12,123032.0,31.964,31.9874,31.9563,31.9874,123032.0
2017-05-17 12:00:00,41.12,41.12,41.11,41.11,33285.0,31.9874,31.9874,31.9796,31.9796,33285.0
2017-05-17 12:05:00,41.11,41.11,41.1,41.11,25427.0,31.9796,31.9796,31.9718,31.9796,25427.0
2017-05-17 12:10:00,41.11,41.11,41.1,41.1,28841.0,31.9796,31.9796,31.9718,31.9718,28841.0
2017-05-17 12:15:00,41.1,41.11,41.09,41.09,24267.0,31.9718,31.9796,31.964,31.964,24267.0
2017-05-17 12:20:00,41.1,41.1,41.09,41.09,41518.0,31.9718,31.9718,31.964,31.964,41518.0
2017-05-17 12:25:00,41.09,41.1,41.08,41.09,65823.0,31.964,31.9718,31.9563,31.964,65823.0
2017-05-17 12:30:00,41.08,41.09,41.07,41.08,86918.0,31.9563,31.964,31.9485,31.9563,86918.0
2017-05-17 12:35:00,41.08,41.1,41.08,41.1,38728.0,31.9563,31.9718,31.9563,31.9718,38728.0
2017-05-17 12:40:00,41.1,41.11,41.09,41.09,22282.0,31.9718,31.9796,31.964,31.964,22282.0
2017-05-17 12:45:00,41.09,41.1,41.07,41.08,24355.0,31.964,31.9718,31.9485,31.9563,24355.0
2017-05-17 12:50:00,41.07,41.09,41.07,41.08,52664.0,31.9485,31.964,31.9485,31.9563,52664.0
2017-05-17 12:55:00,41.09,41.1,41.08,41.09,32677.0,31.964,31.9718,31.9563,31.964,32677.0
2017-05-17 13:00:00,41.09,41.1,41.09,41.09,163613.0,31.964,31.9718,31.964,31.964,163613.0
2017-05-17 13:05:00,41.09,41.1,41.08,41.09,236591.0,31.964,31.9718,31.9563,31.964,236591.0
2017-05-17 13:10:00,41.09,41.1,41.08,41.09,36316.0,31.964,31.9718,31.9563,31.964,36316.0
2017-05-17 13:15:00,41.08,41.09,41.07,41.08,66669.0,31.9563,31.964,31.9485,31.9563,66669.0
2017-05-17 13:20:00,41.08,41.08,41.07,41.08,43577.0,31.9563,31.9563,31.9485,31.9563,43577.0
2017-05-17 13:25:00,41.07,41.08,41.06,41.08,43303.0,31.9485,31.9563,31.9407,31.9563,43303.0
2017-05-17 13:30:00,41.08,41.09,41.07,41.08,63391.0,31.9563,31.964,31.9485,31.9563,63391.0
2017-05-17 13:35:00,41.09,41.09,41.06,41.08,24685.0,31.964,31.964,31.9407,31.9563,24685.0
2017-05-17 13:40:00,41.08,41.08,41.06,41.07,186381.0,31.9563,31.9563,31.9407,31.9485,186381.0
2017-05-17 13:45:00,41.07,41.08,41.05,41.08,77976.0,31.9485,31.9563,31.9329,31.9563,77976.0
2017-05-17 13:50:00,41.08,41.08,41.07,41.07,76881.0,31.9563,31.9563,31.9485,31.9485,76881.0
2017-05-17 13:55:00,41.08,41.08,41.05,41.06,82143.0,31.9563,31.9563,31.9329,31.9407,82143.0
2017-05-17 14:00:00,41.06,41.08,41.05,41.08,186874.0,31.9407,31.9563,31.9329,31.9563,186874.0
2017-05-17 14:05:00,41.08,41.08,41.06,41.08,62239.0,31.9563,31.9563,31.9407,31.9563,62239.0
2017-05-17 14:10:00,41.07,41.08,41.04,41.04,132294.0,31.9485,31.9563,31.9251,31.9251,132294.0
2017-05-17 14:15:00,41.05,41.05,41.01,41.03,91665.0,31.9329,31.9329,31.9018,31.9174,91665.0
2017-05-17 14:20:00,41.02,41.03,40.98,40.98,33729.0,31.9096,31.9174,31.8785,31.8785,33729.0
2017-05-17 14:25:00,40.98,41.0,40.98,40.98,80836.0,31.8785,31.894,31.8785,31.8785,80836.0
2017-05-17 14:30:00,40.98,41.01,40.98,41.0,67733.0,31.8785,31.9018,31.8785,31.894,67733.0
2017-05-17 14:35:00,40.99,40.99,40.97,40.97,125754.0,31.8862,31.8862,31.8707,31.8707,125754.0
2017-05-17 14:40:00,40.97,40.98,40.93,40.94,137548.0,31.8707,31.8785,31.8396,31.8474,137548.0
2017-05-17 14:45:00,40.94,40.96,40.93,40.94,62557.0,31.8474,31.8629,31.8396,31.8474,62557.0
2017-05-17 14:50:00,40.95,40.96,40.93,40.95,77993.0,31.8551,31.8629,31.8396,31.8551,77993.0
2017-05-17 14:55:00,40.96,40.97,40.94,40.97,86018.0,31.8629,31.8707,31.8474,31.8707,86018.0
2017-05-17 15:00:00,40.96,40.97,40.94,40.97,87879.0,31.8629,31.8707,31.8474,31.8707,87879.0
2017-05-17 15:05:00,40.97,40.97,40.96,40.97,105432.0,31.8707,31.8707,31.8629,31.8707,105432.0
2017-05-17 15:10:00,40.96,40.97,40.95,40.97,62229.0,31.8629,31.8707,31.8551,31.8707,62229.0
2017-05-17 15:15:00,40.96,41.0,40.96,41.0,127755.0,31.8629,31.894,31.8629,31.894,127755.0
2017-05-17 15:20:00,41.0,41.01,40.99,41.0,243418.0,31.894,31.9018,31.8862,31.894,243418.0
2017-05-17 15:25:00,41.0,41.01,40.98,40.99,185873.0,31.894,31.9018,31.8785,31.8862,185873.0
2017-05-17 15:30:00,41.0,41.0,40.98,41.0,65374.0,31.894,31.894,31.8785,31.894,65374.0
2017-05-17 15:35:00,40.99,41.0,40.99,41.0,136487.0,31.8862,31.894,31.8862,31.894,136487.0
2017-05-17 15:40:00,41.0,41.0,40.95,40.96,103937.0,31.894,31.894,31.8551,31.8629,103937.0
2017-05-17 15:45:00,40.96,40.97,40.94,40.95,313565.0,31.8629,31.8707,31.8474,31.8551,313565.0
2017-05-17 15:50:00,40.96,40.96,40.94,40.96,109591.0,31.8629,31.8629,31.8474,31.8629,109591.0
2017-05-17 15:55:00,40.95,40.96,40.92,40.93,762109.0,31.8551,31.8629,31.8318,31.8396,762109.0
2017-05-18 09:30:00,40.84,40.86,40.78,40.83,482135.0,31.7696,31.7851,31.7229,31.7618,482135.0
2017-05-18 09:35:00,40.83,40.85,40.82,40.84,105066.0,31.7618,31.7773,31.754,31.7696,105066.0
2017-05-18 09:40:00,40.84,40.85,40.8,40.81,124132.0,31.7696,31.7773,31.7384,31.7462,124132.0
2017-05-18 09:45:00,40.81,40.85,40.8,40.8,65765.0,31.7462,31.7773,31.7384,31.7384,65765.0
2017-05-18 09:50:00,40.8,40.82,40.78,40.81,49918.0,31.7384,31.754,31.7229,31.7462,49918.0
2017-05-18 09:55:00,40.8,40.83,40.78,40.81,107449.0,31.7384,31.7618,31.7229,31.7462,107449.0
2017-05-18 10:00:00,40.82,40.88,40.82,40.88,219472.0,31.754,31.8007,31.754,31.8007,219472.0
2017-05-18 10:05:00,40.88,40.92,40.87,40.91,173969.0,31.8007,31.8318,31.7929,31.824,173969.0
2017-05-18 10:10:00,40.9,40.94,40.9,40.93,61860.0,31.8162,31.8474,31.8162,31.8396,61860.0
2017-05-18 10:15:00,40.93,40.95,40.92,40.94,59111.0,31.8396,31.8551,31.8318,31.8474,59111.0
2017-05-18 10:20:00,40.95,40.96,40.94,40.95,208962.0,31.8551,31.8629,31.8474,31.8551,208962.0
2017-05-18 10:25:00,40.94,41.0,40.94,41.0,209182.0,31.8474,31.894,31.8474,31.894,209182.0
2017-05-18 10:30:00,40.99,41.03,40.99,41.02,81949.0,31.8862,31.9174,31.8862,31.9096,81949.0
2017-05-18 10:35:00,41.02,41.03,40.98,40.99,103687.0,31.9096,31.9174,31.8785,31.8862,103687.0
2017-05-18 10:40:00,40.99,41.01,40.98,41.0,109781.0,31.8862,31.9018,31.8785,31.894,109781.0
2017-05-18 10:45:00,41.0,41.0,40.97,40.98,90311.0,31.894,31.894,31.8707,31.8785,90311.0
2017-05-18 10:50:00,40.97,40.98,40.94,40.97,68241.0,31.8707,31.8785,31.8474,31.8707,68241.0
2017-05-18 10:55:00,40.97,40.97,40.95,40.97,29879.0,31.8707,31.8707,31.8551,31.8707,29879.0
2017-05-18 11:00:00,40.97,41.01,40.96,41.01,51431.0,31.8707,31.9018,31.8629,31.9018,51431.0
2017-05-18 11:05:00,41.01,41.02,40.98,41.0,65185.0,31.9018,31.9096,31.8785,31.894,65185.0
2017-05-18 11:10:00,41.0,41.01,40.97,40.98,35502.0,31.894,31.9018,31.8707,31.8785,35502.0
2017-05-18 11:15:00,40.98,41.0,40.97,40.98,70632.0,31.8785,31.894,31.8707,31.8785,70632.0
2017-05-18 11:20:00,40.98,41.01,40.98,41.01,59805.0,31.8785,31.9018,31.8785,31.9018,59805.0
2017-05-18 11:25:00,41.01,41.01,40.99,40.99,43784.0,31.9018,31.9018,31.8862,31.8862,43784.0
2017-05-18 11:30:00,41.0,41.0,40.98,40.99,73722.0,31.894,31.894,31.8785,31.8862,73722.0
2017-05-18 11:35:00,40.98,40.99,40.96,40.97,102216.0,31.8785,31.8862,31.8629,31.8707,102216.0
2017-05-18 11:40:00,40.97,40.97,40.94,40.95,60351.0,31.8707,31.8707,31.8474,31.8551,60351.0
2017-05-18 11:45:00,40.95,40.97,40.95,40.95,65097.0,31.8551,31.8707,31.8551,31.8551,65097.0
2017-05-18 11:50:00,40.96,40.97,40.95,40.96,49008.0,31.8629,31.8707,31.8551,31.8629,49008.0
2017-05-18 11:55:00,40.96,40.96,40.94,40.94,40967.0,31.8629,31.8629,31.8474,31.8474,40967.0
2017-05-18 12:00:00,40.95,40.96,40.92,40.92,69208.0,31.8551,31.8629,31.8318,31.8318,69208.0
2017-05-18 12:05:00,40.93,40.94,40.91,40.91,130465.0,31.8396,31.8474,31.824,31.824,130465.0
2017-05-18 12:10:00,40.91,40.94,40.91,40.93,65217.0,31.824,31.8474,31.824,31.8396,65217.0
2017-05-18 12:15:00,40.93,40.94,40.91,40.93,22145.0,31.8396,31.8474,31.824,31.8396,22145.0
2017-05-18 12:20:00,40.92,40.95,40.92,40.94,73618.0,31.8318,31.8551,31.8318,31.8474,73618.0
2017-05-18 12:25:00,40.94,40.98,40.94,40.96,115508.0,31.8474,31.8785,31.8474,31.8629,115508.0
2017-05-18 12:30:00,40.96,40.99,40.95,40.98,80744.0,31.8629,31.8862,31.8551,31.8785,80744.0
2017-05-18 12:35:00,40.98,40.99,40.97,40.97,38896.0,31.8785,31.8862,31.8707,31.8707,38896.0
2017-05-18 12:40:00,40.98,40.99,40.96,40.97,28833.0,31.8785,31.8862,31.8629,31.8707,28833.0
2017-05-18 12:45:00,40.97,40.97,40.95,40.97,14521.0,31.8707,31.8707,31.8551,31.8707,14521.0
2017-05-18 12:50:00,40.96,40.97,40.94,40.95,15531.0,31.8629,31.8707,31.8474,31.8551,15531.0
2017-05-18 12:55:00,40.95,40.97,40.94,40.96,40698.0,31.8551,31.8707,31.8474,31.8629,40698.0
2017-05-18 13:00:00,40.97,40.98,40.96,40.97,44286.0,31.8707,31.8785,31.8629,31.8707,44286.0
2017-05-18 13:05:00,40.97,40.97,40.93,40.94,28013.0,31.8707,31.8707,31.8396,31.8474,28013.0
2017-05-18 13:10:00,40.94,40.95,40.93,40.94,14162.0,31.8474,31.8551,31.8396,31.8474,14162.0
2017-05-18 13:15:00,40.95,40.97,40.94,40.95,104619.0,31.8551,31.8707,31.8474,31.8551,104619.0
2017-05-18 13:20:00,40.96,40.96,40.94,40.95,19924.0,31.8629,31.8629,31.8474,31.8551,19924.0
2017-05-18 13:25:00,40.94,40.95,40.92,40.93,11549.0,31.8474,31.8551,31.8318,31.8396,11549.0
2017-05-18 13:30:00,40.93,40.93,40.87,40.87,118409.0,31.8396,31.8396,31.7929,31.7929,118409.0
2017-05-18 13:35:00,40.88,40.9,40.87,40.9,173020.0,31.8007,31.8162,31.7929,31.8162,173020.0
2017-05-18 13:40:00,40.9,40.91,40.89,40.9,69242.0,31.8162,31.824,31.8085,31.8162,69242.0
2017-05-18 13:45:00,40.91,40.91,40.88,40.89,32527.0,31.824,31.824,31.8007,31.8085,32527.0
2017-05-18 13:50:00,40.89,40.91,40.89,40.91,104424.0,31.8085,31.824,31.8085,31.824,104424.0
2017-05-18 13:55:00,40.9,40.92,40.88,40.9,115002.0,31.8162,31.8318,31.8007,31.8162,115002.0
2017-05-18 14:00:00,40.9,40.95,40.9,40.93,138094.0,31.8162,31.8551,31.8162,31.8396,138094.0
2017-05-18 14:05:00,40.93,40.97,40.92,40.97,137685.0,31.8396,31.8707,31.8318,31.8707,137685.0
2017-05-18 14:10:00,40.97,40.98,40.94,40.97,117208.0,31.8707,31.8785,31.8474,31.8707,117208.0
2017-05-18 14:15:00,40.96,40.97,40.95,40.96,15461.0,31.8629,31.8707,31.8551,31.8629,15461.0
2017-05-18 14:20:00,40.96,40.99,40.96,40.98,29225.0,31.8629,31.8862,31.8629,31.8785,29225.0
2017-05-18 14:25:00,40.98,41.0,40.98,40.99,102167.0,31.8785,31.894,31.8785,31.8862,102167.0
2017-05-18 14:30:00,41.0,41.02,40.99,41.02,250429.0,31.894,31.9096,31.8862,31.9096,250429.0
2017-05-18 14:35:00,41.02,41.02,41.0,41.01,94763.0,31.9096,31.9096,31.894,31.9018,94763.0
2017-05-18 14:40:00,41.01,41.02,41.0,41.0,45546.0,31.9018,31.9096,31.894,31.894,45546.0
2017-05-18 14:45:00,41.01,41.01,40.99,41.0,65990.0,31.9018,31.9018,31.8862,31.894,65990.0
2017-05-18 14:50:00,41.01,41.01,40.98,41.0,45338.0,31.9018,31.9018,31.8785,31.894,45338.0
2017-05-18 14:55:00,41.0,41.01,40.98,40.99,54297.0,31.894,31.9018,31.8785,31.8862,54297.0
2017-05-18 15:00:00,40.99,40.99,40.98,40.98,125418.0,31.8862,31.8862,31.8785,31.8785,125418.0
2017-05-18 15:05:00,40.99,40.99,40.96,40.99,176340.0,31.8862,31.8862,31.8629,31.8862,176340.0
2017-05-18 15:10:00,40.98,41.0,40.98,40.98,224044.0,31.8785,31.894,31.8785,31.8785,224044.0
2017-05-18 15:15:00,40.98,40.99,40.98,40.99,100744.0,31.8785,31.8862,31.8785,31.8862,100744.0
2017-05-18 15:20:00,40.98,41.0,40.97,40.99,77549.0,31.8785,31.894,31.8707,31.8862,77549.0
2017-05-18 15:25:00,40.99,41.0,40.98,41.0,80691.0,31.8862,31.894,31.8785,31.894,80691.0
2017-05-18 15:30:00,41.0,41.0,40.98,40.99,50900.0,31.894,31.894,31.8785,31.8862,50900.0
2017-05-18 15:35:00,40.99,41.01,40.98,41.0,78245.0,31.8862,31.9018,31.8785,31.894,78245.0
2017-05-18 15:40:00,41.01,41.01,40.97,40.98,135161.0,31.9018,31.9018,31.8707,31.8785,135161.0
2017-05-18 15:45:00,40.99,41.03,40.98,41.02,241507.0,31.8862,31.9174,31.8785,31.9096,241507.0
2017-05-18 15:50:00,41.03,41.04,41.02,41.03,58125.0,31.9174,31.9251,31.9096,31.9174,58125.0
2017-05-18 15:55:00,41.02,41.03,40.99,41.0,134005.0,31.9096,31.9174,31.8862,31.894,134005.0
2017-05-19 09:30:00,41.3,41.33,41.28,41.29,101755.0,32.1274,32.1507,32.1118,32.1196,101755.0
2017-05-19 09:35:00,41.3,41.34,41.29,41.33,120398.0,32.1274,32.1585,32.1196,32.1507,120398.0
2017-05-19 09:40:00,41.34,41.34,41.32,41.34,102512.0,32.1585,32.1585,32.143,32.1585,102512.0
2017-05-19 09:45:00,41.34,41.34,41.33,41.33,26287.0,32.1585,32.1585,32.1507,32.1507,26287.0
2017-05-19 09:50:00,41.34,41.37,41.33,41.34,101033.0,32.1585,32.1818,32.1507,32.1585,101033.0
2017-05-19 09:55:00,41.34,41.36,41.33,41.36,83632.0,32.1585,32.1741,32.1507,32.1741,83632.0
2017-05-19 10:00:00,41.36,41.37,41.35,41.37,121275.0,32.1741,32.1818,32.1663,32.1818,121275.0
2017-05-19 10:05:00,41.37,41.37,41.35,41.36,60755.0,32.1818,32.1818,32.1663,32.1741,60755.0
2017-05-19 10:10:00,41.35,41.37,41.35,41.36,86882.0,32.1663,32.1818,32.1663,32.1741,86882.0
2017-05-19 10:15:00,41.36,41.38,41.35,41.37,157172.0,32.1741,32.1896,32.1663,32.1818,157172.0
2017-05-19 10:20:00,41.37,41.38,41.36,41.37,42507.0,32.1818,32.1896,32.1741,32.1818,42507.0
2017-05-19 10:25:00,41.37,41.39,41.36,41.38,46398.0,32.1818,32.1974,32.1741,32.1896,46398.0
2017-05-19 10:30:00,41.38,41.39,41.35,41.36,60966.0,32.1896,32.1974,32.1663,32.1741,60966.0
2017-05-19 10:35:00,41.36,41.37,41.35,41.37,133148.0,32.1741,32.1818,32.1663,32.1818,133148.0
2017-05-19 10:40:00,41.37,41.38,41.36,41.37,33265.0,32.1818,32.1896,32.1741,32.1818,33265.0
2017-05-19 10:45:00,41.37,41.39,41.36,41.39,42097.0,32.1818,32.1974,32.1741,32.1974,42097.0
2017-05-19 10:50:00,41.39,41.4,41.37,41.38,73886.0,32.1974,32.2052,32.1818,32.1896,73886.0
2017-05-19 10:55:00,41.38,41.4,41.38,41.4,32517.0,32.1896,32.2052,32.1896,32.2052,32517.0
2017-05-19 11:00:00,41.4,41.41,41.38,41.4,50287.0,32.2052,32.213,32.1896,32.2052,50287.0
2017-05-19 11:05:00,41.4,41.42,41.39,41.41,35233.0,32.2052,32.2207,32.1974,32.213,35233.0
2017-05-19 11:10:00,41.41,41.43,41.4,41.43,29728.0,32.213,32.2285,32.2052,32.2285,29728.0
2017-05-19 11:15:00,41.43,41.44,41.42,41.42,54957.0,32.2285,32.2363,32.2207,32.2207,54957.0
2017-05-19 11:20:00,41.43,41.43,41.41,41.42,42300.0,32.2285,32.2285,32.213,32.2207,42300.0
2017-05-19 11:25:00,41.42,41.42,41.4,41.41,93966.0,32.2207,32.2207,32.2052,32.213,93966.0
2017-05-19 11:30:00,41.41,41.42,41.4,41.41,117001.0,32.213,32.2207,32.2052,32.213,117001.0
2017-05-19 11:35:00,41.41,41.42,41.38,41.39,56100.0,32.213,32.2207,32.1896,32.1974,56100.0
2017-05-19 11:40:00,41.39,41.39,41.37,41.38,103886.0,32.1974,32.1974,32.1818,32.1896,103886.0
2017-05-19 11:45:00,41.38,41.4,41.37,41.4,112260.0,32.1896,32.2052,32.1818,32.2052,112260.0
2017-05-19 11:50:00,41.4,41.4,41.38,41.39,91273.0,32.2052,32.2052,32.1896,32.1974,91273.0
2017-05-19 11:55:00,41.39,41.4,41.38,41.39,62827.0,32.1974,32.2052,32.1896,32.1974,62827.0
2017-05-19 12:00:00,41.4,41.42,41.39,41.41,64703.0,32.2052,32.2207,32.1974,32.213,64703.0
2017-05-19 12:05:00,41.41,41.42,41.4,41.41,72949.0,32.213,32.2207,32.2052,32.213,72949.0
2017-05-19 12:10:00,41.42,41.43,41.41,41.43,37902.0,32.2207,32.2285,32.213,32.2285,37902.0
2017-05-19 12:15:00,41.42,41.43,41.42,41.43,128738.0,32.2207,32.2285,32.2207,32.2285,128738.0
2017-05-19 12:20:00,41.43,41.43,41.41,41.42,95312.0,32.2285,32.2285,32.213,32.2207,95312.0
2017-05-19 12:25:00,41.42,41.43,41.41,41.43,31575.0,32.2207,32.2285,32.213,32.2285,31575.0
2017-05-19 12:30:00,41.43,41.44,41.42,41.44,34118.0,32.2285,32.2363,32.2207,32.2363,34118.0
2017-05-19 12:35:00,41.44,41.44,41.43,41.44,28090.0,32.2363,32.2363,32.2285,32.2363,28090.0
2017-05-19 12:40:00,41.44,41.44,41.43,41.43,32345.0,32.2363,32.2363,32.2285,32.2285,32345.0
2017-05-19 12:45:00,41.44,41.45,41.43,41.44,53957.0,32.2363,32.2441,32.2285,32.2363,53957.0
2017-05-19 12:50:00,41.45,41.46,41.44,41.46,14978.0,32.2441,32.2519,32.2363,32.2519,14978.0
2017-05-19 12:55:00,41.46,41.46,41.44,41.45,25166.0,32.2519,32.2519,32.2363,32.2441,25166.0
2017-05-19 13:00:00,41.45,41.46,41.44,41.46,39467.0,32.2441,32.2519,32.2363,32.2519,39467.0
2017-05-19 13:05:00,41.46,41.46,41.43,41.45,37407.0,32.2519,32.2519,32.2285,32.2441,37407.0
2017-05-19 13:10:00,41.44,41.45,41.44,41.45,168663.0,32.2363,32.2441,32.2363,32.2441,168663.0
2017-05-19 13:15:00,41.45,41.46,41.44,41.46,183103.0,32.2441,32.2519,32.2363,32.2519,183103.0
2017-05-19 13:20:00,41.46,41.47,41.45,41.47,33484.0,32.2519,32.2596,32.2441,32.2596,33484.0
2017-05-19 13:25:00,41.47,41.47,41.46,41.47,8059.0,32.2596,32.2596,32.2519,32.2596,8059.0
2017-05-19 13:30:00,41.46,41.48,41.46,41.48,135135.0,32.2519,32.2674,32.2519,32.2674,135135.0
2017-05-19 13:35:00,41.48,41.49,41.47,41.49,25464.0,32.2674,32.2752,32.2596,32.2752,25464.0
2017-05-19 13:40:00,41.48,41.49,41.47,41.48,38072.0,32.2674,32.2752,32.2596,32.2674,38072.0
2017-05-19 13:45:00,41.48,41.49,41.47,41.48,38472.0,32.2674,32.2752,32.2596,32.2674,38472.0
2017-05-19 13:50:00,41.48,41.5,41.48,41.49,64578.0,32.2674,32.283,32.2674,32.2752,64578.0
2017-05-19 13:55:00,41.48,41.5,41.48,41.5,50992.0,32.2674,32.283,32.2674,32.283,50992.0
2017-05-19 14:00:00,41.5,41.51,41.49,41.5,70682.0,32.283,32.2908,32.2752,32.283,70682.0
2017-05-19 14:05:00,41.49,41.5,41.49,41.5,117918.0,32.2752,32.283,32.2752,32.283,117918.0
2017-05-19 14:10:00,41.5,41.5,41.48,41.5,108851.0,32.283,32.283,32.2674,32.283,108851.0
2017-05-19 14:15:00,41.49,41.5,41.49,41.5,85544.0,32.2752,32.283,32.2752,32.283,85544.0
2017-05-19 14:20:00,41.5,41.5,41.49,41.5,23504.0,32.283,32.283,32.2752,32.283,23504.0
2017-05-19 14:25:00,41.5,41.5,41.49,41.5,73041.0,32.283,32.283,32.2752,32.283,73041.0
2017-05-19 14:30:00,41.5,41.51,41.49,41.51,40026.0,32.283,32.2908,32.2752,32.2908,40026.0
2017-05-19 14:35:00,41.51,41.51,41.5,41.51,45129.0,32.2908,32.2908,32.283,32.2908,45129.0
2017-05-19 14:40:00,41.51,41.52,41.5,41.52,76547.0,32.2908,32.2985,32.283,32.2985,76547.0
2017-05-19 14:45:00,41.52,41.52,41.5,41.5,145784.0,32.2985,32.2985,32.283,32.283,145784.0
2017-05-19 14:50:00,41.51,41.51,41.5,41.51,54018.0,32.2908,32.2908,32.283,32.2908,54018.0
2017-05-19 14:55:00,41.5,41.51,41.49,41.5,58083.0,32.283,32.2908,32.2752,32.283,58083.0
2017-05-19 15:00:00,41.5,41.5,41.48,41.49,108249.0,32.283,32.283,32.2674,32.2752,108249.0
2017-05-19 15:05:00,41.49,41.49,41.46,41.47,147228.0,32.2752,32.2752,32.2519,32.2596,147228.0
2017-05-19 15:10:00,41.47,41.48,41.45,41.47,208200.0,32.2596,32.2674,32.2441,32.2596,208200.0
2017-05-19 15:15:00,41.47,41.48,41.46,41.46,65631.0,32.2596,32.2674,32.2519,32.2519,65631.0
2017-05-19 15:20:00,41.47,41.47,41.45,41.47,57883.0,32.2596,32.2596,32.2441,32.2596,57883.0
2017-05-19 15:25:00,41.46,41.48,41.45,41.45,61679.0,32.2519,32.2674,32.2441,32.2441,61679.0
2017-05-19 15:30:00,41.46,41.46,41.44,41.45,146299.0,32.2519,32.2519,32.2363,32.2441,146299.0
2017-05-19 15:35:00,41.45,41.46,41.43,41.45,176433.0,32.2441,32.2519,32.2285,32.2441,176433.0
2017-05-19 15:40:00,41.46,41.46,41.44,41.44,313265.0,32.2519,32.2519,32.2363,32.2363,313265.0
2017-05-19 15:45:00,41.45,41.45,41.43,41.44,248460.0,32.2441,32.2441,32.2285,32.2363,248460.0
2017-05-19 15:50:00,41.45,41.47,41.44,41.47,377923.0,32.2441,32.2596,32.2363,32.2596,377923.0
2017-05-19 15:55:00,41.47,41.5,41.46,41.49,589928.0,32.2596,32.283,32.2519,32.2752,589928.0
2017-05-22 09:30:00,41.58,41.6,41.55,41.6,110676.0,32.3452,32.3608,32.3219,32.3608,110676.0
2017-05-22 09:35:00,41.6,41.61,41.59,41.61,102521.0,32.3608,32.3685,32.353,32.3685,102521.0
2017-05-22 09:40:00,41.61,41.62,41.6,41.62,340841.0,32.3685,32.3763,32.3608,32.3763,340841.0
2017-05-22 09:45:00,41.63,41.64,41.61,41.63,39258.0,32.3841,32.3919,32.3685,32.3841,39258.0
2017-05-22 09:50:00,41.63,41.64,41.61,41.63,19155.0,32.3841,32.3919,32.3685,32.3841,19155.0
2017-05-22 09:55:00,41.62,41.63,41.61,41.63,32737.0,32.3763,32.3841,32.3685,32.3841,32737.0
2017-05-22 10:00:00,41.63,41.65,41.62,41.64,160082.0,32.3841,32.3997,32.3763,32.3919,160082.0
2017-05-22 10:05:00,41.64,41.65,41.62,41.63,39300.0,32.3919,32.3997,32.3763,32.3841,39300.0
2017-05-22 10:10:00,41.63,41.63,41.62,41.63,92501.0,32.3841,32.3841,32.3763,32.3841,92501.0
2017-05-22 10:15:00,41.63,41.63,41.62,41.63,33678.0,32.3841,32.3841,32.3763,32.3841,33678.0
2017-05-22 10:20:00,41.63,41.63,41.61,41.62,56743.0,32.3841,32.3841,32.3685,32.3763,56743.0
2017-05-22 10:25:00,41.62,41.62,41.6,41.61,2644869.0,32.3763,32.3763,32.3608,32.3685,2644869.0
2017-05-22 10:30:00,41.62,41.62,41.58,41.59,172374.0,32.3763,32.3763,32.3452,32.353,172374.0
2017-05-22 10:35:00,41.59,41.6,41.57,41.59,536688.0,32.353,32.3608,32.3374,32.353,536688.0
2017-05-22 10:40:00,41.59,41.59,41.58,41.59,393923.0,32.353,32.353,32.3452,32.353,393923.0
2017-05-22 10:45:00,41.59,41.6,41.58,41.58,64789.0,32.353,32.3608,32.3452,32.3452,64789.0
2017-05-22 10:50:00,41.59,41.59,41.58,41.59,46627.0,32.353,32.353,32.3452,32.353,46627.0
2017-05-22 10:55:00,41.59,41.59,41.58,41.58,68132.0,32.353,32.353,32.3452,32.3452,68132.0
2017-05-22 11:00:00,41.58,41.59,41.56,41.57,68959.0,32.3452,32.353,32.3297,32.3374,68959.0
2017-05-22 11:05:00,41.57,41.59,41.57,41.59,55018.0,32.3374,32.353,32.3374,32.353,55018.0
2017-05-22 11:10:00,41.59,41.59,41.57,41.57,107659.0,32.353,32.353,32.3374,32.3374,107659.0
2017-05-22 11:15:00,41.57,41.58,41.56,41.58,110082.0,32.3374,32.3452,32.3297,32.3452,110082.0
2017-05-22 11:20:00,41.58,41.58,41.56,41.57,23694.0,32.3452,32.3452,32.3297,32.3374,23694.0
2017-05-22 11:25:00,41.57,41.57,41.53,41.55,226845.0,32.3374,32.3374,32.3063,32.3219,226845.0
2017-05-22 11:30:00,41.55,41.56,41.54,41.55,112511.0,32.3219,32.3297,32.3141,32.3219,112511.0
2017-05-22 11:35:00,41.55,41.56,41.53,41.54,52119.0,32.3219,32.3297,32.3063,32.3141,52119.0
2017-05-22 11:40:00,41.53,41.55,41.53,41.54,17104.0,32.3063,32.3219,32.3063,32.3141,17104.0
2017-05-22 11:45:00,41.54,41.54,41.52,41.52,307370.0,32.3141,32.3141,32.2985,32.2985,307370.0
2017-05-22 11:50:00,41.53,41.55,41.52,41.55,77876.0,32.3063,32.3219,32.2985,32.3219,77876.0
2017-05-22 11:55:00,41.55,41.56,41.54,41.56,31424.0,32.3219,32.3297,32.3141,32.3297,31424.0
2017-05-22 12:00:00,41.56,41.57,41.55,41.56,41201.0,32.3297,32.3374,32.3219,32.3297,41201.0
2017-05-22 12:05:00,41.56,41.57,41.55,41.57,50861.0,32.3297,32.3374,32.3219,32.3374,50861.0
2017-05-22 12:10:00,41.57,41.58,41.56,41.58,59307.0,32.3374,32.3452,32.3297,32.3452,59307.0
2017-05-22 12:15:00,41.58,41.59,41.57,41.58,48674.0,32.3452,32.353,32.3374,32.3452,48674.0
2017-05-22 12:20:00,41.58,41.58,41.57,41.57,13511.0,32.3452,32.3452,32.3374,32.3374,13511.0
2017-05-22 12:25:00,41.57,41.58,41.57,41.58,10570.0,32.3374,32.3452,32.3374,32.3452,10570.0
2017-05-22 12:30:00,41.58,41.59,41.57,41.58,49265.0,32.3452,32.353,32.3374,32.3452,49265.0
2017-05-22 12:35:00,41.58,41.58,41.57,41.57,47615.0,32.3452,32.3452,32.3374,32.3374,47615.0
2017-05-22 12:40:00,41.57,41.58,41.57,41.58,33984.0,32.3374,32.3452,32.3374,32.3452,33984.0
2017-05-22 12:45:00,41.57,41.58,41.57,41.58,29084.0,32.3374,32.3452,32.3374,32.3452,29084.0
2017-05-22 12:50:00,41.57,41.59,41.57,41.59,54969.0,32.3374,32.353,32.3374,32.353,54969.0
2017-05-22 12:55:00,41.59,41.59,41.57,41.57,96731.0,32.353,32.353,32.3374,32.3374,96731.0
2017-05-22 13:00:00,41.58,41.58,41.57,41.58,13954.0,32.3452,32.3452,32.3374,32.3452,13954.0
2017-05-22 13:05:00,41.58,41.59,41.57,41.58,30279.0,32.3452,32.353,32.3374,32.3452,30279.0
2017-05-22 13:10:00,41.58,41.6,41.58,41.59,47659.0,32.3452,32.3608,32.3452,32.353,47659.0
2017-05-22 13:15:00,41.6,41.6,41.58,41.58,15713.0,32.3608,32.3608,32.3452,32.3452,15713.0
2017-05-22 13:20:00,41.58,41.59,41.58,41.58,22521.0,32.3452,32.353,32.3452,32.3452,22521.0
2017-05-22 13:25:00,41.58,41.6,41.58,41.6,111989.0,32.3452,32.3608,32.3452,32.3608,111989.0
2017-05-22 13:30:00,41.6,41.6,41.58,41.59,77423.0,32.3608,32.3608,32.3452,32.353,77423.0
2017-05-22 13:35:00,41.58,41.6,41.58,41.59,45384.0,32.3452,32.3608,32.3452,32.353,45384.0
2017-05-22 13:40:00,41.6,41.6,41.59,41.6,15354.0,32.3608,32.3608,32.353,32.3608,15354.0
2017-05-22 13:45:00,41.59,41.6,41.59,41.59,20948.0,32.353,32.3608,32.353,32.353,20948.0
2017-05-22 13:50:00,41.6,41.61,41.59,41.6,24453.0,32.3608,32.3685,32.353,32.3608,24453.0
2017-05-22 13:55:00,41.6,41.6,41.59,41.59,13607.0,32.3608,32.3608,32.353,32.353,13607.0
2017-05-22 14:00:00,41.59,41.59,41.58,41.59,17917.0,32.353,32.353,32.3452,32.353,17917.0
2017-05-22 14:05:00,41.59,41.59,41.58,41.58,22489.0,32.353,32.353,32.3452,32.3452,22489.0
2017-05-22 14:10:00,41.59,41.6,41.58,41.59,85001.0,32.353,32.3608,32.3452,32.353,85001.0
2017-05-22 14:15:00,41.59,41.6,41.59,41.6,28345.0,32.353,32.3608,32.353,32.3608,28345.0
2017-05-22 14:20:00,41.59,41.6,41.59,41.59,97368.0,32.353,32.3608,32.353,32.353,97368.0
2017-05-22 14:25:00,41.59,41.61,41.59,41.61,30351.0,32.353,32.3685,32.353,32.3685,30351.0
2017-05-22 14:30:00,41.61,41.61,41.6,41.61,60599.0,32.3685,32.3685,32.3608,32.3685,60599.0
2017-05-22 14:35:00,41.6,41.61,41.59,41.6,50017.0,32.3608,32.3685,32.353,32.3608,50017.0
2017-05-22 14:40:00,41.6,41.61,41.59,41.61,61544.0,32.3608,32.3685,32.353,32.3685,61544.0
2017-05-22 14:45:00,41.61,41.61,41.6,41.61,79174.0,32.3685,32.3685,32.3608,32.3685,79174.0
2017-05-22 14:50:00,41.6,41.61,41.6,41.6,21318.0,32.3608,32.3685,32.3608,32.3608,21318.0
2017-05-22 14:55:00,41.61,41.61,41.59,41.6,11576.0,32.3685,32.3685,32.353,32.3608,11576.0
2017-05-22 15:00:00,41.59,41.6,41.59,41.6,22621.0,32.353,32.3608,32.353,32.3608,22621.0
2017-05-22 15:05:00,41.59,41.6,41.59,41.6,35935.0,32.353,32.3608,32.353,32.3608,35935.0
2017-05-22 15:10:00,41.59,41.6,41.59,41.6,17859.0,32.353,32.3608,32.353,32.3608,17859.0
2017-05-22 15:15:00,41.59,41.6,41.58,41.59,44490.0,32.353,32.3608,32.3452,32.353,44490.0
2017-05-22 15:20:00,41.59,41.59,41.57,41.59,120164.0,32.353,32.353,32.3374,32.353,120164.0
2017-05-22 15:25:00,41.59,41.59,41.58,41.59,78763.0,32.353,32.353,32.3452,32.353,78763.0
2017-05-22 15:30:00,41.59,41.59,41.58,41.59,48367.0,32.353,32.353,32.3452,32.353,48367.0
2017-05-22 15:35:00,41.59,41.61,41.58,41.61,212233.0,32.353,32.3685,32.3452,32.3685,212233.0
2017-05-22 15:40:00,41.61,41.61,41.6,41.61,169694.0,32.3685,32.3685,32.3608,32.3685,169694.0
2017-05-22 15:45:00,41.6,41.61,41.59,41.61,267089.0,32.3608,32.3685,32.353,32.3685,267089.0
2017-05-22 15:50:00,41.61,41.62,41.6,41.61,206415.0,32.3685,32.3763,32.3608,32.3685,206415.0
2017-05-22 15:55:00,41.61,41.62,41.58,41.59,472811.0,32.3685,32.3763,32.3452,32.353,472811.0
2017-05-23 09:30:00,41.69,41.7,41.67,41.68,309377.0,32.4308,32.4386,32.4152,32.423,309377.0
2017-05-23 09:35:00,41.68,41.68,41.65,41.67,39047.0,32.423,32.423,32.3997,32.4152,39047.0
2017-05-23 09:40:00,41.66,41.68,41.65,41.66,69134.0,32.4074,32.423,32.3997,32.4074,69134.0
2017-05-23 09:45:00,41.66,41.66,41.62,41.63,50851.0,32.4074,32.4074,32.3763,32.3841,50851.0
2017-05-23 09:50:00,41.63,41.64,41.61,41.61,129008.0,32.3841,32.3919,32.3685,32.3685,129008.0
2017-05-23 09:55:00,41.61,41.63,41.61,41.63,61255.0,32.3685,32.3841,32.3685,32.3841,61255.0
2017-05-23 10:00:00,41.62,41.63,41.6,41.62,236789.0,32.3763,32.3841,32.3608,32.3763,236789.0
2017-05-23 10:05:00,41.62,41.62,41.59,41.61,117055.0,32.3763,32.3763,32.353,32.3685,117055.0
2017-05-23 10:10:00,41.61,41.62,41.58,41.59,68806.0,32.3685,32.3763,32.3452,32.353,68806.0
2017-05-23 10:15:00,41.59,41.6,41.58,41.59,65339.0,32.353,32.3608,32.3452,32.353,65339.0
2017-05-23 10:20:00,41.6,41.62,41.58,41.62,160368.0,32.3608,32.3763,32.3452,32.3763,160368.0
2017-05-23 10:25:00,41.61,41.62,41.6,41.61,49293.0,32.3685,32.3763,32.3608,32.3685,49293.0
2017-05-23 10:30:00,41.61,41.63,41.59,41.59,52377.0,32.3685,32.3841,32.353,32.353,52377.0
2017-05-23 10:35:00,41.6,41.61,41.59,41.6,73799.0,32.3608,32.3685,32.353,32.3608,73799.0
2017-05-23 10:40:00,41.59,41.61,41.59,41.61,42986.0,32.353,32.3685,32.353,32.3685,42986.0
2017-05-23 10:45:00,41.61,41.62,41.59,41.62,58046.0,32.3685,32.3763,32.353,32.3763,58046.0
2017-05-23 10:50:00,41.62,41.64,41.61,41.64,81440.0,32.3763,32.3919,32.3685,32.3919,81440.0
2017-05-23 10:55:00,41.64,41.65,41.63,41.63,30975.0,32.3919,32.3997,32.3841,32.3841,30975.0
2017-05-23 11:00:00,41.63,41.64,41.62,41.63,32813.0,32.3841,32.3919,32.3763,32.3841,32813.0
2017-05-23 11:05:00,41.63,41.65,41.62,41.64,95273.0,32.3841,32.3997,32.3763,32.3919,95273.0
2017-05-23 11:10:00,41.64,41.65,41.63,41.64,36859.0,32.3919,32.3997,32.3841,32.3919,36859.0
2017-05-23 11:15:00,41.65,41.65,41.64,41.65,50391.0,32.3997,32.3997,32.3919,32.3997,50391.0
2017-05-23 11:20:00,41.64,41.66,41.64,41.66,33018.0,32.3919,32.4074,32.3919,32.4074,33018.0
2017-05-23 11:25:00,41.66,41.69,41.65,41.68,77463.0,32.4074,32.4308,32.3997,32.423,77463.0
2017-05-23 11:30:00,41.69,41.69,41.65,41.65,114528.0,32.4308,32.4308,32.3997,32.3997,114528.0
2017-05-23 11:35:00,41.66,41.69,41.66,41.68,90817.0,32.4074,32.4308,32.4074,32.423,90817.0
2017-05-23 11:40:00,41.67,41.68,41.64,41.65,141961.0,32.4152,32.423,32.3919,32.3997,141961.0
2017-05-23 11:45:00,41.64,41.65,41.63,41.65,62866.0,32.3919,32.3997,32.3841,32.3997,62866.0
2017-05-23 11:50:00,41.65,41.65,41.62,41.62,49391.0,32.3997,32.3997,32.3763,32.3763,49391.0
2017-05-23 11:55:00,41.62,41.63,41.58,41.59,59396.0,32.3763,32.3841,32.3452,32.353,59396.0
2017-05-23 12:00:00,41.59,41.61,41.59,41.6,101358.0,32.353,32.3685,32.353,32.3608,101358.0
2017-05-23 12:05:00,41.59,41.62,41.58,41.62,76585.0,32.353,32.3763,32.3452,32.3763,76585.0
2017-05-23 12:10:00,41.61,41.62,41.59,41.62,63669.0,32.3685,32.3763,32.353,32.3763,63669.0
2017-05-23 12:15:00,41.62,41.62,41.59,41.61,60998.0,32.3763,32.3763,32.353,32.3685,60998.0
2017-05-23 12:20:00,41.61,41.61,41.57,41.59,86995.0,32.3685,32.3685,32.3374,32.353,86995.0
2017-05-23 12:25:00,41.59,41.59,41.54,41.54,51637.0,32.353,32.353,32.3141,32.3141,51637.0
2017-05-23 12:30:00,41.54,41.56,41.54,41.55,27687.0,32.3141,32.3297,32.3141,32.3219,27687.0
2017-05-23 12:35:00,41.55,41.56,41.54,41.54,34171.0,32.3219,32.3297,32.3141,32.3141,34171.0
2017-05-23 12:40:00,41.55,41.55,41.53,41.54,14559.0,32.3219,32.3219,32.3063,32.3141,14559.0
2017-05-23 12:45:00,41.54,41.55,41.52,41.54,30013.0,32.3141,32.3219,32.2985,32.3141,30013.0
2017-05-23 12:50:00,41.53,41.55,41.53,41.55,19611.0,32.3063,32.3219,32.3063,32.3219,19611.0
2017-05-23 12:55:00,41.55,41.56,41.54,41.55,38913.0,32.3219,32.3297,32.3141,32.3219,38913.0
2017-05-23 13:00:00,41.55,41.57,41.55,41.55,54306.0,32.3219,32.3374,32.3219,32.3219,54306.0
2017-05-23 13:05:00,41.55,41.56,41.55,41.55,17935.0,32.3219,32.3297,32.3219,32.3219,17935.0
2017-05-23 13:10:00,41.56,41.57,41.55,41.57,27747.0,32.3297,32.3374,32.3219,32.3374,27747.0
2017-05-23 13:15:00,41.57,41.58,41.56,41.57,43349.0,32.3374,32.3452,32.3297,32.3374,43349.0
2017-05-23 13:20:00,41.58,41.59,41.57,41.59,39294.0,32.3452,32.353,32.3374,32.353,39294.0
2017-05-23 13:25:00,41.59,41.59,41.57,41.58,29666.0,32.353,32.353,32.3374,32.3452,29666.0
2017-05-23 13:30:00,41.58,41.59,41.57,41.59,83360.0,32.3452,32.353,32.3374,32.353,83360.0
2017-05-23 13:35:00,41.59,41.6,41.58,41.6,37044.0,32.353,32.3608,32.3452,32.3608,37044.0
2017-05-23 13:40:00,41.6,41.6,41.58,41.59,58763.0,32.3608,32.3608,32.3452,32.353,58763.0
2017-05-23 13:45:00,41.58,41.59,41.58,41.59,40712.0,32.3452,32.353,32.3452,32.353,40712.0
2017-05-23 13:50:00,41.59,41.59,41.57,41.58,28099.0,32.353,32.353,32.3374,32.3452,28099.0
2017-05-23 13:55:00,41.58,41.59,41.57,41.59,66139.0,32.3452,32.353,32.3374,32.353,66139.0
2017-05-23 14:00:00,41.59,41.59,41.58,41.59,39149.0,32.353,32.353,32.3452,32.353,39149.0
2017-05-23 14:05:00,41.58,41.59,41.58,41.59,56411.0,32.3452,32.353,32.3452,32.353,56411.0
2017-05-23 14:10:00,41.58,41.59,41.58,41.58,38887.0,32.3452,32.353,32.3452,32.3452,38887.0
2017-05-23 14:15:00,41.58,41.59,41.58,41.59,34124.0,32.3452,32.353,32.3452,32.353,34124.0
2017-05-23 14:20:00,41.59,41.59,41.58,41.59,66065.0,32.353,32.353,32.3452,32.353,66065.0
2017-05-23 14:25:00,41.59,41.59,41.57,41.58,141185.0,32.353,32.353,32.3374,32.3452,141185.0
2017-05-23 14:30:00,41.58,41.59,41.57,41.58,85470.0,32.3452,32.353,32.3374,32.3452,85470.0
2017-05-23 14:35:00,41.57,41.58,41.57,41.58,103318.0,32.3374,32.3452,32.3374,32.3452,103318.0
2017-05-23 14:40:00,41.57,41.58,41.57,41.58,43219.0,32.3374,32.3452,32.3374,32.3452,43219.0
2017-05-23 14:45:00,41.58,41.58,41.57,41.57,273814.0,32.3452,32.3452,32.3374,32.3374,273814.0
2017-05-23 14:50:00,41.58,41.58,41.56,41.57,79936.0,32.3452,32.3452,32.3297,32.3374,79936.0
2017-05-23 14:55:00,41.56,41.58,41.56,41.58,111097.0,32.3297,32.3452,32.3297,32.3452,111097.0
2017-05-23 15:00:00,41.58,41.58,41.56,41.57,65235.0,32.3452,32.3452,32.3297,32.3374,65235.0
2017-05-23 15:05:00,41.57,41.58,41.56,41.58,24157.0,32.3374,32.3452,32.3297,32.3452,24157.0
2017-05-23 15:10:00,41.58,41.58,41.57,41.57,26652.0,32.3452,32.3452,32.3374,32.3374,26652.0
2017-05-23 15:15:00,41.58,41.58,41.56,41.57,53428.0,32.3452,32.3452,32.3297,32.3374,53428.0
2017-05-23 15:20:00,41.57,41.57,41.54,41.55,49131.0,32.3374,32.3374,32.3141,32.3219,49131.0
2017-05-23 15:25:00,41.55,41.55,41.54,41.55,35550.0,32.3219,32.3219,32.3141,32.3219,35550.0
2017-05-23 15:30:00,41.55,41.55,41.54,41.55,103375.0,32.3219,32.3219,32.3141,32.3219,103375.0
2017-05-23 15:35:00,41.55,41.56,41.54,41.55,92288.0,32.3219,32.3297,32.3141,32.3219,92288.0
2017-05-23 15:40:00,41.55,41.56,41.54,41.55,66561.0,32.3219,32.3297,32.3141,32.3219,66561.0
2017-05-23 15:45:00,41.55,41.55,41.54,41.55,231985.0,32.3219,32.3219,32.3141,32.3219,231985.0
2017-05-23 15:50:00,41.55,41.56,41.54,41.55,164901.0,32.3219,32.3297,32.3141,32.3219,164901.0
2017-05-23 15:55:00,41.56,41.57,41.55,41.57,323298.0,32.3297,32.3374,32.3219,32.3374,323298.0
2017-05-24 09:30:00,41.51,41.52,41.49,41.51,276192.0,32.2908,32.2985,32.2752,32.2908,276192.0
2017-05-24 09:35:00,41.5,41.51,41.47,41.48,35908.0,32.283,32.2908,32.2596,32.2674,35908.0
2017-05-24 09:40:00,41.48,41.49,41.46,41.49,43929.0,32.2674,32.2752,32.2519,32.2752,43929.0
2017-05-24 09:45:00,41.49,41.49,41.48,41.49,12906.0,32.2752,32.2752,32.2674,32.2752,12906.0
2017-05-24 09:50:00,41.49,41.52,41.49,41.51,45845.0,32.2752,32.2985,32.2752,32.2908,45845.0
2017-05-24 09:55:00,41.51,41.52,41.5,41.51,18082.0,32.2908,32.2985,32.283,32.2908,18082.0
2017-05-24 10:00:00,41.51,41.53,41.5,41.53,115836.0,32.2908,32.3063,32.283,32.3063,115836.0
2017-05-24 10:05:00,41.53,41.54,41.51,41.54,48987.0,32.3063,32.3141,32.2908,32.3141,48987.0
2017-05-24 10:10:00,41.54,41.55,41.52,41.54,68416.0,32.3141,32.3219,32.2985,32.3141,68416.0
2017-05-24 10:15:00,41.55,41.55,41.52,41.54,131725.0,32.3219,32.3219,32.2985,32.3141,131725.0
2017-05-24 10:20:00,41.54,41.55,41.52,41.55,51746.0,32.3141,32.3219,32.2985,32.3219,51746.0
2017-05-24 10:25:00,41.55,41.55,41.53,41.54,75945.0,32.3219,32.3219,32.3063,32.3141,75945.0
2017-05-24 10:30:00,41.54,41.56,41.54,41.55,50445.0,32.3141,32.3297,32.3141,32.3219,50445.0
2017-05-24 10:35:00,41.55,41.55,41.52,41.53,57949.0,32.3219,32.3219,32.2985,32.3063,57949.0
2017-05-24 10:40:00,41.53,41.54,41.52,41.54,26282.0,32.3063,32.3141,32.2985,32.3141,26282.0
2017-05-24 10:45:00,41.54,41.54,41.52,41.53,28458.0,32.3141,32.3141,32.2985,32.3063,28458.0
2017-05-24 10:50:00,41.52,41.52,41.5,41.51,10789.0,32.2985,32.2985,32.283,32.2908,10789.0
2017-05-24 10:55:00,41.5,41.51,41.49,41.5,99047.0,32.283,32.2908,32.2752,32.283,99047.0
2017-05-24 11:00:00,41.49,41.51,41.47,41.49,79993.0,32.2752,32.2908,32.2596,32.2752,79993.0
2017-05-24 11:05:00,41.48,41.49,41.47,41.49,18198.0,32.2674,32.2752,32.2596,32.2752,18198.0
2017-05-24 11:10:00,41.49,41.49,41.48,41.49,18023.0,32.2752,32.2752,32.2674,32.2752,18023.0
2017-05-24 11:15:00,41.49,41.5,41.48,41.49,17130.0,32.2752,32.283,32.2674,32.2752,17130.0
2017-05-24 11:20:00,41.49,41.49,41.48,41.49,63258.0,32.2752,32.2752,32.2674,32.2752,63258.0
2017-05-24 11:25:00,41.48,41.5,41.48,41.48,64584.0,32.2674,32.283,32.2674,32.2674,64584.0
2017-05-24 11:30:00,41.48,41.5,41.48,41.5,49664.0,32.2674,32.283,32.2674,32.283,49664.0
2017-05-24 11:35:00,41.5,41.5,41.48,41.48,62950.0,32.283,32.283,32.2674,32.2674,62950.0
2017-05-24 11:40:00,41.49,41.49,41.48,41.49,83468.0,32.2752,32.2752,32.2674,32.2752,83468.0
2017-05-24 11:45:00,41.49,41.49,41.48,41.49,60289.0,32.2752,32.2752,32.2674,32.2752,60289.0
2017-05-24 11:50:00,41.48,41.49,41.47,41.48,101222.0,32.2674,32.2752,32.2596,32.2674,101222.0
2017-05-24 11:55:00,41.48,41.48,41.46,41.48,37759.0,32.2674,32.2674,32.2519,32.2674,37759.0
2017-05-24 12:00:00,41.48,41.48,41.47,41.47,27228.0,32.2674,32.2674,32.2596,32.2596,27228.0
2017-05-24 12:05:00,41.47,41.48,41.47,41.48,27035.0,32.2596,32.2674,32.2596,32.2674,27035.0
2017-05-24 12:10:00,41.48,41.48,41.47,41.48,30246.0,32.2674,32.2674,32.2596,32.2674,30246.0
2017-05-24 12:15:00,41.48,41.48,41.47,41.48,25788.0,32.2674,32.2674,32.2596,32.2674,25788.0
2017-05-24 12:20:00,41.48,41.49,41.47,41.48,27780.0,32.2674,32.2752,32.2596,32.2674,27780.0
2017-05-24 12:25:00,41.48,41.49,41.48,41.48,20283.0,32.2674,32.2752,32.2674,32.2674,20283.0
2017-05-24 12:30:00,41.49,41.49,41.48,41.48,13994.0,32.2752,32.2752,32.2674,32.2674,13994.0
2017-05-24 12:35:00,41.49,41.49,41.48,41.48,33660.0,32.2752,32.2752,32.2674,32.2674,33660.0
2017-05-24 12:40:00,41.49,41.5,41.48,41.5,42301.0,32.2752,32.283,32.2674,32.283,42301.0
2017-05-24 12:45:00,41.5,41.5,41.49,41.49,39826.0,32.283,32.283,32.2752,32.2752,39826.0
2017-05-24 12:50:00,41.5,41.5,41.49,41.49,23498.0,32.283,32.283,32.2752,32.2752,23498.0
2017-05-24 12:55:00,41.5,41.5,41.48,41.48,41239.0,32.283,32.283,32.2674,32.2674,41239.0
2017-05-24 13:00:00,41.48,41.49,41.48,41.48,33487.0,32.2674,32.2752,32.2674,32.2674,33487.0
2017-05-24 13:05:00,41.48,41.5,41.48,41.5,16557.0,32.2674,32.283,32.2674,32.283,16557.0
2017-05-24 13:10:00,41.5,41.51,41.49,41.51,27522.0,32.283,32.2908,32.2752,32.2908,27522.0
2017-05-24 13:15:00,41.51,41.51,41.5,41.51,23257.0,32.2908,32.2908,32.283,32.2908,23257.0
2017-05-24 13:20:00,41.5,41.51,41.49,41.5,32900.0,32.283,32.2908,32.2752,32.283,32900.0
2017-05-24 13:25:00,41.49,41.5,41.49,41.5,41756.0,32.2752,32.283,32.2752,32.283,41756.0
2017-05-24 13:30:00,41.5,41.51,41.49,41.51,181246.0,32.283,32.2908,32.2752,32.2908,181246.0
2017-05-24 13:35:00,41.51,41.51,41.5,41.51,21537.0,32.2908,32.2908,32.283,32.2908,21537.0
2017-05-24 13:40:00,41.51,41.52,41.5,41.52,37389.0,32.2908,32.2985,32.283,32.2985,37389.0
2017-05-24 13:45:00,41.51,41.52,41.5,41.51,99754.0,32.2908,32.2985,32.283,32.2908,99754.0
2017-05-24 13:50:00,41.51,41.51,41.49,41.5,52532.0,32.2908,32.2908,32.2752,32.283,52532.0
2017-05-24 13:55:00,41.5,41.52,41.49,41.51,69310.0,32.283,32.2985,32.2752,32.2908,69310.0
2017-05-24 14:00:00,41.52,41.57,41.5,41.57,218803.0,32.2985,32.3374,32.283,32.3374,218803.0
2017-05-24 14:05:00,41.56,41.59,41.55,41.58,145487.0,32.3297,32.353,32.3219,32.3452,145487.0
2017-05-24 14:10:00,41.57,41.58,41.55,41.55,151252.0,32.3374,32.3452,32.3219,32.3219,151252.0
2017-05-24 14:15:00,41.56,41.59,41.55,41.59,236233.0,32.3297,32.353,32.3219,32.353,236233.0
2017-05-24 14:20:00,41.59,41.6,41.57,41.6,85303.0,32.353,32.3608,32.3374,32.3608,85303.0
2017-05-24 14:25:00,41.59,41.62,41.58,41.6,84568.0,32.353,32.3763,32.3452,32.3608,84568.0
2017-05-24 14:30:00,41.6,41.61,41.57,41.59,91538.0,32.3608,32.3685,32.3374,32.353,91538.0
2017-05-24 14:35:00,41.59,41.59,41.56,41.56,97136.0,32.353,32.353,32.3297,32.3297,97136.0
2017-05-24 14:40:00,41.57,41.59,41.56,41.58,45394.0,32.3374,32.353,32.3297,32.3452,45394.0
2017-05-24 14:45:00,41.58,41.6,41.57,41.59,48889.0,32.3452,32.3608,32.3374,32.353,48889.0
2017-05-24 14:50:00,41.6,41.6,41.58,41.58,125588.0,32.3608,32.3608,32.3452,32.3452,125588.0
2017-05-24 14:55:00,41.59,41.59,41.57,41.58,47352.0,32.353,32.353,32.3374,32.3452,47352.0
2017-05-24 15:00:00,41.58,41.59,41.57,41.58,63116.0,32.3452,32.353,32.3374,32.3452,63116.0
2017-05-24 15:05:00,41.59,41.59,41.57,41.59,64510.0,32.353,32.353,32.3374,32.353,64510.0
2017-05-24 15:10:00,41.58,41.6,41.58,41.6,44604.0,32.3452,32.3608,32.3452,32.3608,44604.0
2017-05-24 15:15:00,41.59,41.6,41.59,41.59,27182.0,32.353,32.3608,32.353,32.353,27182.0
2017-05-24 15:20:00,41.59,41.61,41.59,41.6,38623.0,32.353,32.3685,32.353,32.3608,38623.0
2017-05-24 15:25:00,41.6,41.62,41.6,41.61,83549.0,32.3608,32.3763,32.3608,32.3685,83549.0
2017-05-24 15:30:00,41.61,41.62,41.6,41.61,110177.0,32.3685,32.3763,32.3608,32.3685,110177.0
2017-05-24 15:35:00,41.61,41.62,41.6,41.62,56268.0,32.3685,32.3763,32.3608,32.3763,56268.0
2017-05-24 15:40:00,41.63,41.64,41.62,41.62,66997.0,32.3841,32.3919,32.3763,32.3763,66997.0
2017-05-24 15:45:00,41.63,41.63,41.62,41.62,30494.0,32.3841,32.3841,32.3763,32.3763,30494.0
2017-05-24 15:50:00,41.63,41.65,41.62,41.64,153559.0,32.3841,32.3997,32.3763,32.3919,153559.0
2017-05-24 15:55:00,41.64,41.65,41.63,41.63,308790.0,32.3919,32.3997,32.3841,32.3841,308790.0
2017-05-25 09:30:00,41.67,41.68,41.65,41.67,178202.0,32.4152,32.423,32.3997,32.4152,178202.0
2017-05-25 09:35:00,41.68,41.7,41.67,41.68,81343.0,32.423,32.4386,32.4152,32.423,81343.0
2017-05-25 09:40:00,41.67,41.68,41.67,41.68,14895.0,32.4152,32.423,32.4152,32.423,14895.0
2017-05-25 09:45:00,41.68,41.69,41.67,41.69,112276.0,32.423,32.4308,32.4152,32.4308,112276.0
2017-05-25 09:50:00,41.7,41.72,41.69,41.72,72297.0,32.4386,32.4541,32.4308,32.4541,72297.0
2017-05-25 09:55:00,41.72,41.72,41.69,41.7,67654.0,32.4541,32.4541,32.4308,32.4386,67654.0
2017-05-25 10:00:00,41.7,41.7,41.69,41.69,136034.0,32.4386,32.4386,32.4308,32.4308,136034.0
2017-05-25 10:05:00,41.69,41.71,41.69,41.7,89969.0,32.4308,32.4463,32.4308,32.4386,89969.0
2017-05-25 10:10:00,41.7,41.72,41.69,41.72,52886.0,32.4386,32.4541,32.4308,32.4541,52886.0
2017-05-25 10:15:00,41.72,41.72,41.69,41.7,100757.0,32.4541,32.4541,32.4308,32.4386,100757.0
2017-05-25 10:20:00,41.7,41.71,41.68,41.69,32208.0,32.4386,32.4463,32.423,32.4308,32208.0
2017-05-25 10:25:00,41.68,41.7,41.68,41.69,35442.0,32.423,32.4386,32.423,32.4308,35442.0
2017-05-25 10:30:00,41.68,41.7,41.68,41.69,23539.0,32.423,32.4386,32.423,32.4308,23539.0
2017-05-25 10:35:00,41.69,41.7,41.67,41.69,39796.0,32.4308,32.4386,32.4152,32.4308,39796.0
2017-05-25 10:40:00,41.69,41.69,41.68,41.69,50425.0,32.4308,32.4308,32.423,32.4308,50425.0
2017-05-25 10:45:00,41.69,41.69,41.68,41.68,41924.0,32.4308,32.4308,32.423,32.423,41924.0
2017-05-25 10:50:00,41.69,41.69,41.67,41.68,42721.0,32.4308,32.4308,32.4152,32.423,42721.0
2017-05-25 10:55:00,41.68,41.69,41.65,41.66,112429.0,32.423,32.4308,32.3997,32.4074,112429.0
2017-05-25 11:00:00,41.66,41.66,41.64,41.66,19982.0,32.4074,32.4074,32.3919,32.4074,19982.0
2017-05-25 11:05:00,41.65,41.69,41.65,41.68,22053.0,32.3997,32.4308,32.3997,32.423,22053.0
2017-05-25 11:10:00,41.68,41.69,41.66,41.66,17619.0,32.423,32.4308,32.4074,32.4074,17619.0
2017-05-25 11:15:00,41.66,41.68,41.65,41.65,63671.0,32.4074,32.423,32.3997,32.3997,63671.0
2017-05-25 11:20:00,41.66,41.67,41.62,41.63,258908.0,32.4074,32.4152,32.3763,32.3841,258908.0
2017-05-25 11:25:00,41.64,41.66,41.63,41.65,245886.0,32.3919,32.4074,32.3841,32.3997,245886.0
2017-05-25 11:30:00,41.66,41.67,41.65,41.66,59000.0,32.4074,32.4152,32.3997,32.4074,59000.0
2017-05-25 11:35:00,41.66,41.66,41.61,41.61,68023.0,32.4074,32.4074,32.3685,32.3685,68023.0
2017-05-25 11:40:00,41.61,41.61,41.59,41.59,171855.0,32.3685,32.3685,32.353,32.353,171855.0
2017-05-25 11:45:00,41.6,41.6,41.58,41.59,83223.0,32.3608,32.3608,32.3452,32.353,83223.0
2017-05-25 11:50:00,41.59,41.6,41.59,41.6,55500.0,32.353,32.3608,32.353,32.3608,55500.0
2017-05-25 11:55:00,41.59,41.6,41.58,41.59,90208.0,32.353,32.3608,32.3452,32.353,90208.0
2017-05-25 12:00:00,41.59,41.61,41.58,41.61,62228.0,32.353,32.3685,32.3452,32.3685,62228.0
2017-05-25 12:05:00,41.61,41.62,41.6,41.62,22361.0,32.3685,32.3763,32.3608,32.3763,22361.0
2017-05-25 12:10:00,41.62,41.63,41.59,41.6,173144.0,32.3763,32.3841,32.353,32.3608,173144.0
2017-05-25 12:15:00,41.6,41.61,41.59,41.6,44992.0,32.3608,32.3685,32.353,32.3608,44992.0
2017-05-25 12:20:00,41.61,41.63,41.6,41.63,52777.0,32.3685,32.3841,32.3608,32.3841,52777.0
2017-05-25 12:25:00,41.63,41.63,41.61,41.62,35290.0,32.3841,32.3841,32.3685,32.3763,35290.0
2017-05-25 12:30:00,41.61,41.64,41.61,41.63,17224.0,32.3685,32.3919,32.3685,32.3841,17224.0
2017-05-25 12:35:00,41.64,41.65,41.63,41.63,81383.0,32.3919,32.3997,32.3841,32.3841,81383.0
2017-05-25 12:40:00,41.64,41.65,41.63,41.64,26984.0,32.3919,32.3997,32.3841,32.3919,26984.0
2017-05-25 12:45:00,41.65,41.65,41.63,41.63,37300.0,32.3997,32.3997,32.3841,32.3841,37300.0
2017-05-25 12:50:00,41.64,41.65,41.63,41.65,41660.0,32.3919,32.3997,32.3841,32.3997,41660.0
2017-05-25 12:55:00,41.65,41.65,41.62,41.64,28170.0,32.3997,32.3997,32.3763,32.3919,28170.0
2017-05-25 13:00:00,41.63,41.64,41.63,41.64,35405.0,32.3841,32.3919,32.3841,32.3919,35405.0
2017-05-25 13:05:00,41.63,41.64,41.61,41.61,50306.0,32.3841,32.3919,32.3685,32.3685,50306.0
2017-05-25 13:10:00,41.62,41.62,41.6,41.62,14936.0,32.3763,32.3763,32.3608,32.3763,14936.0
2017-05-25 13:15:00,41.62,41.62,41.6,41.61,19544.0,32.3763,32.3763,32.3608,32.3685,19544.0
2017-05-25 13:20:00,41.61,41.62,41.6,41.6,31184.0,32.3685,32.3763,32.3608,32.3608,31184.0
2017-05-25 13:25:00,41.61,41.61,41.59,41.61,93917.0,32.3685,32.3685,32.353,32.3685,93917.0
2017-05-25 13:30:00,41.61,41.61,41.59,41.59,99853.0,32.3685,32.3685,32.353,32.353,99853.0
2017-05-25 13:35:00,41.59,41.6,41.59,41.59,55468.0,32.353,32.3608,32.353,32.353,55468.0
2017-05-25 13:40:00,41.6,41.6,41.59,41.59,82483.0,32.3608,32.3608,32.353,32.353,82483.0
2017-05-25 13:45:00,41.59,41.6,41.58,41.59,93681.0,32.353,32.3608,32.3452,32.353,93681.0
2017-05-25 13:50:00,41.59,41.6,41.58,41.6,27338.0,32.353,32.3608,32.3452,32.3608,27338.0
2017-05-25 13:55:00,41.59,41.61,41.59,41.61,62099.0,32.353,32.3685,32.353,32.3685,62099.0
2017-05-25 14:00:00,41.62,41.62,41.61,41.62,55106.0,32.3763,32.3763,32.3685,32.3763,55106.0
2017-05-25 14:05:00,41.61,41.62,41.6,41.61,97531.0,32.3685,32.3763,32.3608,32.3685,97531.0
2017-05-25 14:10:00,41.61,41.61,41.6,41.6,76149.0,32.3685,32.3685,32.3608,32.3608,76149.0
2017-05-25 14:15:00,41.6,41.61,41.6,41.61,29014.0,32.3608,32.3685,32.3608,32.3685,29014.0
2017-05-25 14:20:00,41.61,41.62,41.6,41.62,78720.0,32.3685,32.3763,32.3608,32.3763,78720.0
2017-05-25 14:25:00,41.62,41.62,41.6,41.61,30998.0,32.3763,32.3763,32.3608,32.3685,30998.0
2017-05-25 14:30:00,41.6,41.61,41.6,41.6,29867.0,32.3608,32.3685,32.3608,32.3608,29867.0
2017-05-25 14:35:00,41.61,41.62,41.6,41.62,68465.0,32.3685,32.3763,32.3608,32.3763,68465.0
2017-05-25 14:40:00,41.61,41.62,41.61,41.62,41488.0,32.3685,32.3763,32.3685,32.3763,41488.0
2017-05-25 14:45:00,41.62,41.62,41.6,41.61,60935.0,32.3763,32.3763,32.3608,32.3685,60935.0
2017-05-25 14:50:00,41.61,41.61,41.6,41.61,121855.0,32.3685,32.3685,32.3608,32.3685,121855.0
2017-05-25 14:55:00,41.61,41.62,41.6,41.61,22632.0,32.3685,32.3763,32.3608,32.3685,22632.0
2017-05-25 15:00:00,41.61,41.62,41.6,41.61,69513.0,32.3685,32.3763,32.3608,32.3685,69513.0
2017-05-25 15:05:00,41.61,41.62,41.6,41.62,38830.0,32.3685,32.3763,32.3608,32.3763,38830.0
2017-05-25 15:10:00,41.62,41.62,41.61,41.62,71311.0,32.3763,32.3763,32.3685,32.3763,71311.0
2017-05-25 15:15:00,41.62,41.63,41.61,41.63,23283.0,32.3763,32.3841,32.3685,32.3841,23283.0
2017-05-25 15:20:00,41.63,41.64,41.62,41.64,90245.0,32.3841,32.3919,32.3763,32.3919,90245.0
2017-05-25 15:25:00,41.64,41.64,41.63,41.64,45332.0,32.3919,32.3919,32.3841,32.3919,45332.0
2017-05-25 15:30:00,41.63,41.64,41.62,41.64,97012.0,32.3841,32.3919,32.3763,32.3919,97012.0
2017-05-25 15:35:00,41.64,41.64,41.63,41.64,59501.0,32.3919,32.3919,32.3841,32.3919,59501.0
2017-05-25 15:40:00,41.63,41.64,41.63,41.63,52003.0,32.3841,32.3919,32.3841,32.3841,52003.0
2017-05-25 15:45:00,41.64,41.66,41.63,41.63,227613.0,32.3919,32.4074,32.3841,32.3841,227613.0
2017-05-25 15:50:00,41.63,41.63,41.6,41.62,123040.0,32.3841,32.3841,32.3608,32.3763,123040.0
2017-05-25 15:55:00,41.62,41.63,41.61,41.63,267780.0,32.3763,32.3841,32.3685,32.3841,267780.0
2017-05-26 09:30:00,41.45,41.49,41.44,41.46,125999.0,32.2441,32.2752,32.2363,32.2519,125999.0
2017-05-26 09:35:00,41.46,41.46,41.42,41.43,29876.0,32.2519,32.2519,32.2207,32.2285,29876.0
2017-05-26 09:40:00,41.43,41.45,41.42,41.45,35117.0,32.2285,32.2441,32.2207,32.2441,35117.0
2017-05-26 09:45:00,41.45,41.46,41.43,41.45,127459.0,32.2441,32.2519,32.2285,32.2441,127459.0
2017-05-26 09:50:00,41.45,41.47,41.44,41.47,30267.0,32.2441,32.2596,32.2363,32.2596,30267.0
2017-05-26 09:55:00,41.47,41.47,41.46,41.46,19595.0,32.2596,32.2596,32.2519,32.2519,19595.0
2017-05-26 10:00:00,41.46,41.5,41.46,41.49,192806.0,32.2519,32.283,32.2519,32.2752,192806.0
2017-05-26 10:05:00,41.5,41.5,41.48,41.49,25586.0,32.283,32.283,32.2674,32.2752,25586.0
2017-05-26 10:10:00,41.49,41.51,41.48,41.49,57659.0,32.2752,32.2908,32.2674,32.2752,57659.0
2017-05-26 10:15:00,41.49,41.51,41.49,41.5,127818.0,32.2752,32.2908,32.2752,32.283,127818.0
2017-05-26 10:20:00,41.51,41.52,41.5,41.52,122570.0,32.2908,32.2985,32.283,32.2985,122570.0
2017-05-26 10:25:00,41.52,41.52,41.49,41.49,58934.0,32.2985,32.2985,32.2752,32.2752,58934.0
2017-05-26 10:30:00,41.5,41.51,41.49,41.5,50774.0,32.283,32.2908,32.2752,32.283,50774.0
2017-05-26 10:35:00,41.5,41.51,41.49,41.5,80745.0,32.283,32.2908,32.2752,32.283,80745.0
2017-05-26 10:40:00,41.5,41.51,41.49,41.5,44872.0,32.283,32.2908,32.2752,32.283,44872.0
2017-05-26 10:45:00,41.49,41.49,41.47,41.49,55279.0,32.2752,32.2752,32.2596,32.2752,55279.0
2017-05-26 10:50:00,41.49,41.49,41.47,41.48,13212.0,32.2752,32.2752,32.2596,32.2674,13212.0
2017-05-26 10:55:00,41.47,41.5,41.47,41.49,29969.0,32.2596,32.283,32.2596,32.2752,29969.0
2017-05-26 11:00:00,41.48,41.49,41.46,41.49,292321.0,32.2674,32.2752,32.2519,32.2752,292321.0
2017-05-26 11:05:00,41.49,41.5,41.48,41.49,92842.0,32.2752,32.283,32.2674,32.2752,92842.0
2017-05-26 11:10:00,41.49,41.5,41.48,41.49,56428.0,32.2752,32.283,32.2674,32.2752,56428.0
2017-05-26 11:15:00,41.49,41.5,41.47,41.47,41248.0,32.2752,32.283,32.2596,32.2596,41248.0
2017-05-26 11:20:00,41.47,41.48,41.46,41.47,21480.0,32.2596,32.2674,32.2519,32.2596,21480.0
2017-05-26 11:25:00,41.48,41.5,41.47,41.5,79264.0,32.2674,32.283,32.2596,32.283,79264.0
2017-05-26 11:30:00,41.5,41.5,41.48,41.5,38133.0,32.283,32.283,32.2674,32.283,38133.0
2017-05-26 11:35:00,41.49,41.49,41.47,41.48,94373.0,32.2752,32.2752,32.2596,32.2674,94373.0
2017-05-26 11:40:00,41.48,41.48,41.45,41.45,57067.0,32.2674,32.2674,32.2441,32.2441,57067.0
2017-05-26 11:45:00,41.46,41.47,41.45,41.47,107033.0,32.2519,32.2596,32.2441,32.2596,107033.0
2017-05-26 11:50:00,41.47,41.47,41.44,41.45,106819.0,32.2596,32.2596,32.2363,32.2441,106819.0
2017-05-26 11:55:00,41.45,41.45,41.44,41.45,56158.0,32.2441,32.2441,32.2363,32.2441,56158.0
2017-05-26 12:00:00,41.45,41.47,41.44,41.47,19350.0,32.2441,32.2596,32.2363,32.2596,19350.0
2017-05-26 12:05:00,41.46,41.47,41.45,41.46,35829.0,32.2519,32.2596,32.2441,32.2519,35829.0
2017-05-26 12:10:00,41.46,41.46,41.45,41.46,16940.0,32.2519,32.2519,32.2441,32.2519,16940.0
2017-05-26 12:15:00,41.46,41.46,41.45,41.45,302816.0,32.2519,32.2519,32.2441,32.2441,302816.0
2017-05-26 12:20:00,41.45,41.46,41.45,41.45,449663.0,32.2441,32.2519,32.2441,32.2441,449663.0
2017-05-26 12:25:00,41.46,41.46,41.44,41.45,20081.0,32.2519,32.2519,32.2363,32.2441,20081.0
2017-05-26 12:30:00,41.45,41.46,41.44,41.45,34253.0,32.2441,32.2519,32.2363,32.2441,34253.0
2017-05-26 12:35:00,41.44,41.46,41.44,41.46,52774.0,32.2363,32.2519,32.2363,32.2519,52774.0
2017-05-26 12:40:00,41.46,41.48,41.46,41.48,57609.0,32.2519,32.2674,32.2519,32.2674,57609.0
2017-05-26 12:45:00,41.48,41.48,41.47,41.48,16823.0,32.2674,32.2674,32.2596,32.2674,16823.0
2017-05-26 12:50:00,41.48,41.48,41.47,41.47,29672.0,32.2674,32.2674,32.2596,32.2596,29672.0
2017-05-26 12:55:00,41.47,41.49,41.47,41.48,150178.0,32.2596,32.2752,32.2596,32.2674,150178.0
2017-05-26 13:00:00,41.48,41.49,41.48,41.48,23370.0,32.2674,32.2752,32.2674,32.2674,23370.0
2017-05-26 13:05:00,41.49,41.5,41.48,41.5,28121.0,32.2752,32.283,32.2674,32.283,28121.0
2017-05-26 13:10:00,41.5,41.51,41.49,41.5,19868.0,32.283,32.2908,32.2752,32.283,19868.0
2017-05-26 13:15:00,41.51,41.51,41.49,41.49,37998.0,32.2908,32.2908,32.2752,32.2752,37998.0
2017-05-26 13:20:00,41.5,41.51,41.49,41.51,20881.0,32.283,32.2908,32.2752,32.2908,20881.0
2017-05-26 13:25:00,41.5,41.51,41.5,41.51,29400.0,32.283,32.2908,32.283,32.2908,29400.0
2017-05-26 13:30:00,41.51,41.51,41.49,41.5,41017.0,32.2908,32.2908,32.2752,32.283,41017.0
2017-05-26 13:35:00,41.5,41.51,41.49,41.5,30462.0,32.283,32.2908,32.2752,32.283,30462.0
2017-05-26 13:40:00,41.5,41.5,41.49,41.5,82578.0,32.283,32.283,32.2752,32.283,82578.0
2017-05-26 13:45:00,41.5,41.5,41.49,41.5,22146.0,32.283,32.283,32.2752,32.283,22146.0
2017-05-26 13:50:00,41.5,41.5,41.48,41.48,14886.0,32.283,32.283,32.2674,32.2674,14886.0
2017-05-26 13:55:00,41.48,41.5,41.48,41.5,21495.0,32.2674,32.283,32.2674,32.283,21495.0
2017-05-26 14:00:00,41.49,41.5,41.49,41.5,14989.0,32.2752,32.283,32.2752,32.283,14989.0
2017-05-26 14:05:00,41.5,41.5,41.48,41.5,98864.0,32.283,32.283,32.2674,32.283,98864.0
2017-05-26 14:10:00,41.5,41.5,41.49,41.49,262830.0,32.283,32.283,32.2752,32.2752,262830.0
2017-05-26 14:15:00,41.49,41.5,41.49,41.49,147403.0,32.2752,32.283,32.2752,32.2752,147403.0
2017-05-26 14:20:00,41.5,41.5,41.49,41.49,27473.0,32.283,32.283,32.2752,32.2752,27473.0
2017-05-26 14:25:00,41.5,41.51,41.49,41.51,52371.0,32.283,32.2908,32.2752,32.2908,52371.0
2017-05-26 14:30:00,41.5,41.51,41.5,41.5,16433.0,32.283,32.2908,32.283,32.283,16433.0
2017-05-26 14:35:00,41.51,41.51,41.5,41.51,28445.0,32.2908,32.2908,32.283,32.2908,28445.0
2017-05-26 14:40:00,41.51,41.51,41.5,41.5,79725.0,32.2908,32.2908,32.283,32.283,79725.0
2017-05-26 14:45:00,41.51,41.51,41.5,41.5,29908.0,32.2908,32.2908,32.283,32.283,29908.0
2017-05-26 14:50:00,41.5,41.51,41.49,41.5,28014.0,32.283,32.2908,32.2752,32.283,28014.0
2017-05-26 14:55:00,41.51,41.51,41.5,41.51,23201.0,32.2908,32.2908,32.283,32.2908,23201.0
2017-05-26 15:00:00,41.51,41.52,41.5,41.52,85239.0,32.2908,32.2985,32.283,32.2985,85239.0
2017-05-26 15:05:00,41.52,41.52,41.5,41.5,28373.0,32.2985,32.2985,32.283,32.283,28373.0
2017-05-26 15:10:00,41.5,41.51,41.5,41.51,21077.0,32.283,32.2908,32.283,32.2908,21077.0
2017-05-26 15:15:00,41.51,41.51,41.5,41.51,15269.0,32.2908,32.2908,32.283,32.2908,15269.0
2017-05-26 15:20:00,41.51,41.51,41.5,41.51,51276.0,32.2908,32.2908,32.283,32.2908,51276.0
2017-05-26 15:25:00,41.5,41.51,41.5,41.51,18013.0,32.283,32.2908,32.283,32.2908,18013.0
2017-05-26 15:30:00,41.51,41.51,41.5,41.51,38137.0,32.2908,32.2908,32.283,32.2908,38137.0
2017-05-26 15:35:00,41.51,41.51,41.5,41.51,71216.0,32.2908,32.2908,32.283,32.2908,71216.0
2017-05-26 15:40:00,41.51,41.51,41.5,41.5,152275.0,32.2908,32.2908,32.283,32.283,152275.0
2017-05-26 15:45:00,41.51,41.51,41.5,41.51,38360.0,32.2908,32.2908,32.283,32.2908,38360.0
2017-05-26 15:50:00,41.51,41.51,41.5,41.51,101174.0,32.2908,32.2908,32.283,32.2908,101174.0
2017-05-26 15:55:00,41.51,41.53,41.5,41.52,284033.0,32.2908,32.3063,32.283,32.2985,284033.0
2017-05-30 09:30:00,41.42,41.43,41.39,41.42,128444.0,32.2207,32.2285,32.1974,32.2207,128444.0
2017-05-30 09:35:00,41.41,41.45,41.41,41.45,190019.0,32.213,32.2441,32.213,32.2441,190019.0
2017-05-30 09:40:00,41.45,41.47,41.43,41.47,35338.0,32.2441,32.2596,32.2285,32.2596,35338.0
2017-05-30 09:45:00,41.47,41.48,41.45,41.46,32926.0,32.2596,32.2674,32.2441,32.2519,32926.0
2017-05-30 09:50:00,41.47,41.48,41.46,41.48,16666.0,32.2596,32.2674,32.2519,32.2674,16666.0
2017-05-30 09:55:00,41.48,41.48,41.47,41.48,12923.0,32.2674,32.2674,32.2596,32.2674,12923.0
2017-05-30 10:00:00,41.48,41.5,41.47,41.49,227076.0,32.2674,32.283,32.2596,32.2752,227076.0
2017-05-30 10:05:00,41.48,41.49,41.45,41.46,36568.0,32.2674,32.2752,32.2441,32.2519,36568.0
2017-05-30 10:10:00,41.46,41.47,41.44,41.45,81937.0,32.2519,32.2596,32.2363,32.2441,81937.0
2017-05-30 10:15:00,41.45,41.45,41.41,41.44,67234.0,32.2441,32.2441,32.213,32.2363,67234.0
2017-05-30 10:20:00,41.44,41.45,41.43,41.45,159520.0,32.2363,32.2441,32.2285,32.2441,159520.0
2017-05-30 10:25:00,41.45,41.45,41.44,41.45,45834.0,32.2441,32.2441,32.2363,32.2441,45834.0
2017-05-30 10:30:00,41.44,41.46,41.44,41.46,72767.0,32.2363,32.2519,32.2363,32.2519,72767.0
2017-05-30 10:35:00,41.45,41.47,41.45,41.46,76143.0,32.2441,32.2596,32.2441,32.2519,76143.0
2017-05-30 10:40:00,41.46,41.48,41.46,41.47,51023.0,32.2519,32.2674,32.2519,32.2596,51023.0
2017-05-30 10:45:00,41.48,41.48,41.46,41.46,40875.0,32.2674,32.2674,32.2519,32.2519,40875.0
2017-05-30 10:50:00,41.47,41.47,41.45,41.46,78204.0,32.2596,32.2596,32.2441,32.2519,78204.0
2017-05-30 10:55:00,41.47,41.47,41.45,41.45,41646.0,32.2596,32.2596,32.2441,32.2441,41646.0
2017-05-30 11:00:00,41.45,41.47,41.45,41.47,65253.0,32.2441,32.2596,32.2441,32.2596,65253.0
2017-05-30 11:05:00,41.47,41.48,41.47,41.48,63157.0,32.2596,32.2674,32.2596,32.2674,63157.0
2017-05-30 11:10:00,41.48,41.48,41.47,41.48,29966.0,32.2674,32.2674,32.2596,32.2674,29966.0
2017-05-30 11:15:00,41.48,41.48,41.47,41.47,32401.0,32.2674,32.2674,32.2596,32.2596,32401.0
2017-05-30 11:20:00,41.47,41.48,41.47,41.48,225114.0,32.2596,32.2674,32.2596,32.2674,225114.0
2017-05-30 11:25:00,41.48,41.49,41.46,41.47,68953.0,32.2674,32.2752,32.2519,32.2596,68953.0
2017-05-30 11:30:00,41.47,41.49,41.46,41.49,46543.0,32.2596,32.2752,32.2519,32.2752,46543.0
2017-05-30 11:35:00,41.48,41.49,41.48,41.49,79985.0,32.2674,32.2752,32.2674,32.2752,79985.0
2017-05-30 11:40:00,41.48,41.49,41.46,41.47,89777.0,32.2674,32.2752,32.2519,32.2596,89777.0
2017-05-30 11:45:00,41.47,41.48,41.46,41.47,37052.0,32.2596,32.2674,32.2519,32.2596,37052.0
2017-05-30 11:50:00,41.47,41.47,41.46,41.47,38035.0,32.2596,32.2596,32.2519,32.2596,38035.0
2017-05-30 11:55:00,41.46,41.47,41.46,41.47,61445.0,32.2519,32.2596,32.2519,32.2596,61445.0
2017-05-30 12:00:00,41.47,41.48,41.46,41.46,75392.0,32.2596,32.2674,32.2519,32.2519,75392.0
2017-05-30 12:05:00,41.47,41.47,41.45,41.46,46282.0,32.2596,32.2596,32.2441,32.2519,46282.0
2017-05-30 12:10:00,41.46,41.46,41.45,41.46,94612.0,32.2519,32.2519,32.2441,32.2519,94612.0
2017-05-30 12:15:00,41.46,41.46,41.45,41.46,58141.0,32.2519,32.2519,32.2441,32.2519,58141.0
2017-05-30 12:20:00,41.45,41.47,41.45,41.46,32306.0,32.2441,32.2596,32.2441,32.2519,32306.0
2017-05-30 12:25:00,41.46,41.47,41.45,41.46,30504.0,32.2519,32.2596,32.2441,32.2519,30504.0
2017-05-30 12:30:00,41.46,41.47,41.45,41.46,59291.0,32.2519,32.2596,32.2441,32.2519,59291.0
2017-05-30 12:35:00,41.46,41.47,41.45,41.47,22368.0,32.2519,32.2596,32.2441,32.2596,22368.0
2017-05-30 12:40:00,41.47,41.47,41.46,41.47,16979.0,32.2596,32.2596,32.2519,32.2596,16979.0
2017-05-30 12:45:00,41.47,41.47,41.45,41.46,25414.0,32.2596,32.2596,32.2441,32.2519,25414.0
2017-05-30 12:50:00,41.45,41.46,41.45,41.45,16721.0,32.2441,32.2519,32.2441,32.2441,16721.0
2017-05-30 12:55:00,41.46,41.46,41.45,41.46,32084.0,32.2519,32.2519,32.2441,32.2519,32084.0
2017-05-30 13:00:00,41.46,41.47,41.46,41.46,22150.0,32.2519,32.2596,32.2519,32.2519,22150.0
2017-05-30 13:05:00,41.47,41.47,41.46,41.47,24190.0,32.2596,32.2596,32.2519,32.2596,24190.0
2017-05-30 13:10:00,41.47,41.47,41.46,41.46,14236.0,32.2596,32.2596,32.2519,32.2519,14236.0
2017-05-30 13:15:00,41.46,41.47,41.46,41.47,63671.0,32.2519,32.2596,32.2519,32.2596,63671.0
2017-05-30 13:20:00,41.46,41.47,41.45,41.46,25921.0,32.2519,32.2596,32.2441,32.2519,25921.0
2017-05-30 13:25:00,41.46,41.46,41.45,41.46,17562.0,32.2519,32.2519,32.2441,32.2519,17562.0
2017-05-30 13:30:00,41.46,41.47,41.45,41.47,65373.0,32.2519,32.2596,32.2441,32.2596,65373.0
2017-05-30 13:35:00,41.47,41.47,41.46,41.47,17046.0,32.2596,32.2596,32.2519,32.2596,17046.0
2017-05-30 13:40:00,41.47,41.47,41.46,41.46,36282.0,32.2596,32.2596,32.2519,32.2519,36282.0
2017-05-30 13:45:00,41.46,41.48,41.46,41.48,158570.0,32.2519,32.2674,32.2519,32.2674,158570.0
2017-05-30 13:50:00,41.48,41.48,41.47,41.48,18910.0,32.2674,32.2674,32.2596,32.2674,18910.0
2017-05-30 13:55:00,41.47,41.48,41.46,41.47,88162.0,32.2596,32.2674,32.2519,32.2596,88162.0
2017-05-30 14:00:00,41.47,41.47,41.46,41.47,25150.0,32.2596,32.2596,32.2519,32.2596,25150.0
2017-05-30 14:05:00,41.47,41.48,41.46,41.47,36615.0,32.2596,32.2674,32.2519,32.2596,36615.0
2017-05-30 14:10:00,41.48,41.48,41.47,41.47,65628.0,32.2674,32.2674,32.2596,32.2596,65628.0
2017-05-30 14:15:00,41.48,41.48,41.47,41.47,18569.0,32.2674,32.2674,32.2596,32.2596,18569.0
2017-05-30 14:20:00,41.48,41.48,41.47,41.48,38489.0,32.2674,32.2674,32.2596,32.2674,38489.0
2017-05-30 14:25:00,41.48,41.48,41.47,41.48,42004.0,32.2674,32.2674,32.2596,32.2674,42004.0
2017-05-30 14:30:00,41.48,41.48,41.47,41.48,18569.0,32.2674,32.2674,32.2596,32.2674,18569.0
2017-05-30 14:35:00,41.48,41.48,41.47,41.47,23851.0,32.2674,32.2674,32.2596,32.2596,23851.0
2017-05-30 14:40:00,41.48,41.48,41.47,41.48,76302.0,32.2674,32.2674,32.2596,32.2674,76302.0
2017-05-30 14:45:00,41.48,41.49,41.47,41.48,75367.0,32.2674,32.2752,32.2596,32.2674,75367.0
2017-05-30 14:50:00,41.48,41.49,41.48,41.48,65320.0,32.2674,32.2752,32.2674,32.2674,65320.0
2017-05-30 14:55:00,41.48,41.49,41.47,41.48,49017.0,32.2674,32.2752,32.2596,32.2674,49017.0
2017-05-30 15:00:00,41.48,41.5,41.47,41.5,49995.0,32.2674,32.283,32.2596,32.283,49995.0
2017-05-30 15:05:00,41.5,41.5,41.48,41.48,85573.0,32.283,32.283,32.2674,32.2674,85573.0
2017-05-30 15:10:00,41.48,41.49,41.48,41.48,130387.0,32.2674,32.2752,32.2674,32.2674,130387.0
2017-05-30 15:15:00,41.49,41.49,41.48,41.48,183659.0,32.2752,32.2752,32.2674,32.2674,183659.0
2017-05-30 15:20:00,41.48,41.49,41.47,41.48,91017.0,32.2674,32.2752,32.2596,32.2674,91017.0
2017-05-30 15:25:00,41.48,41.49,41.47,41.48,64286.0,32.2674,32.2752,32.2596,32.2674,64286.0
2017-05-30 15:30:00,41.48,41.49,41.47,41.47,89766.0,32.2674,32.2752,32.2596,32.2596,89766.0
2017-05-30 15:35:00,41.48,41.49,41.46,41.46,179801.0,32.2674,32.2752,32.2519,32.2519,179801.0
2017-05-30 15:40:00,41.47,41.48,41.46,41.48,118517.0,32.2596,32.2674,32.2519,32.2674,118517.0
2017-05-30 15:45:00,41.48,41.48,41.46,41.47,97248.0,32.2674,32.2674,32.2519,32.2596,97248.0
2017-05-30 15:50:00,41.47,41.47,41.46,41.46,106311.0,32.2596,32.2596,32.2519,32.2519,106311.0
2017-05-30 15:55:00,41.46,41.48,41.45,41.48,343273.0,32.2519,32.2674,32.2441,32.2674,343273.0
2017-05-31 09:30:00,41.68,41.68,41.65,41.65,209089.0,32.423,32.423,32.3997,32.3997,209089.0
2017-05-31 09:35:00,41.66,41.67,41.64,41.66,239677.0,32.4074,32.4152,32.3919,32.4074,239677.0
2017-05-31 09:40:00,41.66,41.69,41.65,41.69,116512.0,32.4074,32.4308,32.3997,32.4308,116512.0
2017-05-31 09:45:00,41.69,41.69,41.65,41.66,58115.0,32.4308,32.4308,32.3997,32.4074,58115.0
2017-05-31 09:50:00,41.65,41.67,41.62,41.63,38214.0,32.3997,32.4152,32.3763,32.3841,38214.0
2017-05-31 09:55:00,41.63,41.63,41.57,41.57,101493.0,32.3841,32.3841,32.3374,32.3374,101493.0
2017-05-31 10:00:00,41.59,41.59,41.52,41.55,167888.0,32.353,32.353,32.2985,32.3219,167888.0
2017-05-31 10:05:00,41.55,41.56,41.5,41.51,92287.0,32.3219,32.3297,32.283,32.2908,92287.0
2017-05-31 10:10:00,41.52,41.54,41.49,41.54,114600.0,32.2985,32.3141,32.2752,32.3141,114600.0
2017-05-31 10:15:00,41.54,41.56,41.52,41.54,407740.0,32.3141,32.3297,32.2985,32.3141,407740.0
2017-05-31 10:20:00,41.54,41.55,41.51,41.53,120808.0,32.3141,32.3219,32.2908,32.3063,120808.0
2017-05-31 10:25:00,41.52,41.54,41.51,41.54,54598.0,32.2985,32.3141,32.2908,32.3141,54598.0
2017-05-31 10:30:00,41.54,41.57,41.52,41.55,116242.0,32.3141,32.3374,32.2985,32.3219,116242.0
2017-05-31 10:35:00,41.55,41.57,41.54,41.55,54242.0,32.3219,32.3374,32.3141,32.3219,54242.0
2017-05-31 10:40:00,41.55,41.58,41.54,41.57,67656.0,32.3219,32.3452,32.3141,32.3374,67656.0
2017-05-31 10:45:00,41.57,41.59,41.56,41.58,53300.0,32.3374,32.353,32.3297,32.3452,53300.0
2017-05-31 10:50:00,41.57,41.62,41.57,41.6,134878.0,32.3374,32.3763,32.3374,32.3608,134878.0
2017-05-31 10:55:00,41.61,41.66,41.6,41.66,110889.0,32.3685,32.4074,32.3608,32.4074,110889.0
2017-05-31 11:00:00,41.66,41.66,41.63,41.65,63370.0,32.4074,32.4074,32.3841,32.3997,63370.0
2017-05-31 11:05:00,41.65,41.66,41.62,41.63,112679.0,32.3997,32.4074,32.3763,32.3841,112679.0
2017-05-31 11:10:00,41.63,41.64,41.58,41.59,121446.0,32.3841,32.3919,32.3452,32.353,121446.0
2017-05-31 11:15:00,41.59,41.6,41.57,41.59,45226.0,32.353,32.3608,32.3374,32.353,45226.0
2017-05-31 11:20:00,41.59,41.6,41.57,41.58,192830.0,32.353,32.3608,32.3374,32.3452,192830.0
2017-05-31 11:25:00,41.58,41.58,41.52,41.53,220206.0,32.3452,32.3452,32.2985,32.3063,220206.0
2017-05-31 11:30:00,41.53,41.54,41.48,41.49,87233.0,32.3063,32.3141,32.2674,32.2752,87233.0
2017-05-31 11:35:00,41.49,41.52,41.48,41.51,125426.0,32.2752,32.2985,32.2674,32.2908,125426.0
2017-05-31 11:40:00,41.51,41.54,41.5,41.52,148451.0,32.2908,32.3141,32.283,32.2985,148451.0
2017-05-31 11:45:00,41.52,41.53,41.5,41.51,61971.0,32.2985,32.3063,32.283,32.2908,61971.0
2017-05-31 11:50:00,41.52,41.54,41.51,41.53,54733.0,32.2985,32.3141,32.2908,32.3063,54733.0
2017-05-31 11:55:00,41.54,41.56,41.53,41.55,34611.0,32.3141,32.3297,32.3063,32.3219,34611.0
2017-05-31 12:00:00,41.56,41.57,41.54,41.57,60369.0,32.3297,32.3374,32.3141,32.3374,60369.0
2017-05-31 12:05:00,41.56,41.57,41.56,41.57,19336.0,32.3297,32.3374,32.3297,32.3374,19336.0
2017-05-31 12:10:00,41.56,41.57,41.54,41.55,21679.0,32.3297,32.3374,32.3141,32.3219,21679.0
2017-05-31 12:15:00,41.55,41.55,41.54,41.55,21738.0,32.3219,32.3219,32.3141,32.3219,21738.0
2017-05-31 12:20:00,41.55,41.55,41.54,41.55,15025.0,32.3219,32.3219,32.3141,32.3219,15025.0
2017-05-31 12:25:00,41.54,41.55,41.54,41.55,52826.0,32.3141,32.3219,32.3141,32.3219,52826.0
2017-05-31 12:30:00,41.54,41.55,41.54,41.54,50161.0,32.3141,32.3219,32.3141,32.3141,50161.0
2017-05-31 12:35:00,41.55,41.56,41.55,41.56,82108.0,32.3219,32.3297,32.3219,32.3297,82108.0
2017-05-31 12:40:00,41.56,41.57,41.55,41.57,80246.0,32.3297,32.3374,32.3219,32.3374,80246.0
2017-05-31 12:45:00,41.57,41.57,41.55,41.56,80340.0,32.3374,32.3374,32.3219,32.3297,80340.0
2017-05-31 12:50:00,41.56,41.56,41.54,41.55,61531.0,32.3297,32.3297,32.3141,32.3219,61531.0
2017-05-31 12:55:00,41.55,41.55,41.53,41.54,27127.0,32.3219,32.3219,32.3063,32.3141,27127.0
2017-05-31 13:00:00,41.54,41.57,41.54,41.56,79439.0,32.3141,32.3374,32.3141,32.3297,79439.0
2017-05-31 13:05:00,41.56,41.57,41.56,41.56,27414.0,32.3297,32.3374,32.3297,32.3297,27414.0
2017-05-31 13:10:00,41.57,41.58,41.56,41.57,221781.0,32.3374,32.3452,32.3297,32.3374,221781.0
2017-05-31 13:15:00,41.58,41.58,41.54,41.55,55467.0,32.3452,32.3452,32.3141,32.3219,55467.0
2017-05-31 13:20:00,41.54,41.55,41.53,41.54,18935.0,32.3141,32.3219,32.3063,32.3141,18935.0
2017-05-31 13:25:00,41.54,41.54,41.53,41.54,17402.0,32.3141,32.3141,32.3063,32.3141,17402.0
2017-05-31 13:30:00,41.54,41.54,41.53,41.54,9774.0,32.3141,32.3141,32.3063,32.3141,9774.0
2017-05-31 13:35:00,41.54,41.54,41.53,41.54,29113.0,32.3141,32.3141,32.3063,32.3141,29113.0
2017-05-31 13:40:00,41.53,41.54,41.53,41.54,30395.0,32.3063,32.3141,32.3063,32.3141,30395.0
2017-05-31 13:45:00,41.53,41.55,41.53,41.54,1039057.0,32.3063,32.3219,32.3063,32.3141,1039057.0
2017-05-31 13:50:00,41.54,41.57,41.54,41.55,191274.0,32.3141,32.3374,32.3141,32.3219,191274.0
2017-05-31 13:55:00,41.55,41.56,41.55,41.55,21706.0,32.3219,32.3297,32.3219,32.3219,21706.0
2017-05-31 14:00:00,41.55,41.56,41.52,41.54,59440.0,32.3219,32.3297,32.2985,32.3141,59440.0
2017-05-31 14:05:00,41.53,41.54,41.52,41.52,60975.0,32.3063,32.3141,32.2985,32.2985,60975.0
2017-05-31 14:10:00,41.52,41.53,41.5,41.52,64799.0,32.2985,32.3063,32.283,32.2985,64799.0
2017-05-31 14:15:00,41.52,41.54,41.51,41.54,84428.0,32.2985,32.3141,32.2908,32.3141,84428.0
2017-05-31 14:20:00,41.53,41.54,41.53,41.53,111162.0,32.3063,32.3141,32.3063,32.3063,111162.0
2017-05-31 14:25:00,41.54,41.54,41.53,41.54,26441.0,32.3141,32.3141,32.3063,32.3141,26441.0
2017-05-31 14:30:00,41.54,41.55,41.53,41.54,66397.0,32.3141,32.3219,32.3063,32.3141,66397.0
2017-05-31 14:35:00,41.55,41.55,41.54,41.55,75110.0,32.3219,32.3219,32.3141,32.3219,75110.0
2017-05-31 14:40:00,41.55,41.56,41.54,41.55,195693.0,32.3219,32.3297,32.3141,32.3219,195693.0
2017-05-31 14:45:00,41.55,41.56,41.54,41.55,103569.0,32.3219,32.3297,32.3141,32.3219,103569.0
2017-05-31 14:50:00,41.55,41.56,41.53,41.55,193582.0,32.3219,32.3297,32.3063,32.3219,193582.0
2017-05-31 14:55:00,41.55,41.57,41.55,41.56,176733.0,32.3219,32.3374,32.3219,32.3297,176733.0
2017-05-31 15:00:00,41.55,41.58,41.55,41.55,908324.0,32.3219,32.3452,32.3219,32.3219,908324.0
2017-05-31 15:05:00,41.55,41.56,41.53,41.54,94628.0,32.3219,32.3297,32.3063,32.3141,94628.0
2017-05-31 15:10:00,41.54,41.55,41.53,41.55,47313.0,32.3141,32.3219,32.3063,32.3219,47313.0
2017-05-31 15:15:00,41.55,41.55,41.54,41.54,36443.0,32.3219,32.3219,32.3141,32.3141,36443.0
2017-05-31 15:20:00,41.55,41.55,41.54,41.55,52472.0,32.3219,32.3219,32.3141,32.3219,52472.0
2017-05-31 15:25:00,41.54,41.55,41.54,41.55,93530.0,32.3141,32.3219,32.3141,32.3219,93530.0
2017-05-31 15:30:00,41.55,41.56,41.54,41.55,133402.0,32.3219,32.3297,32.3141,32.3219,133402.0
2017-05-31 15:35:00,41.55,41.56,41.54,41.55,131713.0,32.3219,32.3297,32.3141,32.3219,131713.0
2017-05-31 15:40:00,41.55,41.56,41.54,41.55,217630.0,32.3219,32.3297,32.3141,32.3219,217630.0
2017-05-31 15:45:00,41.55,41.56,41.54,41.55,359118.0,32.3219,32.3297,32.3141,32.3219,359118.0
2017-05-31 15:50:00,41.55,41.56,41.52,41.52,421463.0,32.3219,32.3297,32.2985,32.2985,421463.0
2017-05-31 15:55:00,41.52,41.54,41.52,41.52,1113713.0,32.2985,32.3141,32.2985,32.2985,1113713.0
2017-06-01 09:30:00,41.69,41.69,41.66,41.67,328000.0,32.4308,32.4308,32.4074,32.4152,328000.0
2017-06-01 09:35:00,41.67,41.68,41.65,41.68,37024.0,32.4152,32.423,32.3997,32.423,37024.0
2017-06-01 09:40:00,41.67,41.7,41.67,41.7,58911.0,32.4152,32.4386,32.4152,32.4386,58911.0
2017-06-01 09:45:00,41.7,41.72,41.69,41.72,36711.0,32.4386,32.4541,32.4308,32.4541,36711.0
2017-06-01 09:50:00,41.72,41.73,41.69,41.7,46628.0,32.4541,32.4619,32.4308,32.4386,46628.0
2017-06-01 09:55:00,41.7,41.71,41.69,41.7,49002.0,32.4386,32.4463,32.4308,32.4386,49002.0
2017-06-01 10:00:00,41.7,41.74,41.69,41.71,250670.0,32.4386,32.4697,32.4308,32.4463,250670.0
2017-06-01 10:05:00,41.71,41.71,41.69,41.69,73588.0,32.4463,32.4463,32.4308,32.4308,73588.0
2017-06-01 10:10:00,41.69,41.71,41.68,41.71,309649.0,32.4308,32.4463,32.423,32.4463,309649.0
2017-06-01 10:15:00,41.71,41.71,41.66,41.67,112563.0,32.4463,32.4463,32.4074,32.4152,112563.0
2017-06-01 10:20:00,41.68,41.7,41.66,41.69,2791784.0,32.423,32.4386,32.4074,32.4308,2791784.0
2017-06-01 10:25:00,41.69,41.7,41.67,41.7,193807.0,32.4308,32.4386,32.4152,32.4386,193807.0
2017-06-01 10:30:00,41.7,41.7,41.66,41.67,93763.0,32.4386,32.4386,32.4074,32.4152,93763.0
2017-06-01 10:35:00,41.66,41.68,41.66,41.67,170271.0,32.4074,32.423,32.4074,32.4152,170271.0
2017-06-01 10:40:00,41.67,41.68,41.66,41.67,99450.0,32.4152,32.423,32.4074,32.4152,99450.0
2017-06-01 10:45:00,41.68,41.7,41.66,41.68,321494.0,32.423,32.4386,32.4074,32.423,321494.0
2017-06-01 10:50:00,41.68,41.69,41.66,41.69,141350.0,32.423,32.4308,32.4074,32.4308,141350.0
2017-06-01 10:55:00,41.69,41.7,41.68,41.7,35670.0,32.4308,32.4386,32.423,32.4386,35670.0
2017-06-01 11:00:00,41.7,41.72,41.69,41.7,94567.0,32.4386,32.4541,32.4308,32.4386,94567.0
2017-06-01 11:05:00,41.69,41.73,41.69,41.72,259321.0,32.4308,32.4619,32.4308,32.4541,259321.0
2017-06-01 11:10:00,41.73,41.73,41.71,41.72,72373.0,32.4619,32.4619,32.4463,32.4541,72373.0
2017-06-01 11:15:00,41.71,41.73,41.71,41.72,73914.0,32.4463,32.4619,32.4463,32.4541,73914.0
2017-06-01 11:20:00,41.72,41.73,41.71,41.72,73379.0,32.4541,32.4619,32.4463,32.4541,73379.0
2017-06-01 11:25:00,41.73,41.74,41.72,41.73,127423.0,32.4619,32.4697,32.4541,32.4619,127423.0
2017-06-01 11:30:00,41.73,41.74,41.72,41.73,82343.0,32.4619,32.4697,32.4541,32.4619,82343.0
2017-06-01 11:35:00,41.74,41.75,41.71,41.73,55708.0,32.4697,32.4775,32.4463,32.4619,55708.0
2017-06-01 11:40:00,41.72,41.73,41.72,41.72,28248.0,32.4541,32.4619,32.4541,32.4541,28248.0
2017-06-01 11:45:00,41.72,41.73,41.71,41.72,130593.0,32.4541,32.4619,32.4463,32.4541,130593.0
2017-06-01 11:50:00,41.72,41.74,41.71,41.74,59584.0,32.4541,32.4697,32.4463,32.4697,59584.0
2017-06-01 11:55:00,41.73,41.74,41.73,41.74,40124.0,32.4619,32.4697,32.4619,32.4697,40124.0
2017-06-01 12:00:00,41.73,41.75,41.73,41.73,32865.0,32.4619,32.4775,32.4619,32.4619,32865.0
2017-06-01 12:05:00,41.74,41.75,41.73,41.74,10060.0,32.4697,32.4775,32.4619,32.4697,10060.0
2017-06-01 12:10:00,41.74,41.75,41.73,41.74,65455.0,32.4697,32.4775,32.4619,32.4697,65455.0
2017-06-01 12:15:00,41.74,41.75,41.74,41.75,25113.0,32.4697,32.4775,32.4697,32.4775,25113.0
2017-06-01 12:20:00,41.75,41.75,41.74,41.74,16878.0,32.4775,32.4775,32.4697,32.4697,16878.0
2017-06-01 12:25:00,41.74,41.74,41.72,41.74,67190.0,32.4697,32.4697,32.4541,32.4697,67190.0
2017-06-01 12:30:00,41.74,41.76,41.73,41.75,18603.0,32.4697,32.4852,32.4619,32.4775,18603.0
2017-06-01 12:35:00,41.76,41.76,41.73,41.74,34302.0,32.4852,32.4852,32.4619,32.4697,34302.0
2017-06-01 12:40:00,41.74,41.75,41.73,41.74,39636.0,32.4697,32.4775,32.4619,32.4697,39636.0
2017-06-01 12:45:00,41.74,41.75,41.73,41.74,22449.0,32.4697,32.4775,32.4619,32.4697,22449.0
2017-06-01 12:50:00,41.73,41.76,41.73,41.76,24637.0,32.4619,32.4852,32.4619,32.4852,24637.0
2017-06-01 12:55:00,41.76,41.78,41.76,41.76,36095.0,32.4852,32.5008,32.4852,32.4852,36095.0
2017-06-01 13:00:00,41.77,41.78,41.76,41.78,66796.0,32.493,32.5008,32.4852,32.5008,66796.0
2017-06-01 13:05:00,41.78,41.79,41.77,41.79,46638.0,32.5008,32.5086,32.493,32.5086,46638.0
2017-06-01 13:10:00,41.79,41.79,41.78,41.79,37444.0,32.5086,32.5086,32.5008,32.5086,37444.0
2017-06-01 13:15:00,41.79,41.8,41.78,41.79,15435.0,32.5086,32.5163,32.5008,32.5086,15435.0
2017-06-01 13:20:00,41.79,41.8,41.79,41.79,27685.0,32.5086,32.5163,32.5086,32.5086,27685.0
2017-06-01 13:25:00,41.8,41.81,41.79,41.8,61891.0,32.5163,32.5241,32.5086,32.5163,61891.0
2017-06-01 13:30:00,41.8,41.81,41.79,41.8,80902.0,32.5163,32.5241,32.5086,32.5163,80902.0
2017-06-01 13:35:00,41.8,41.8,41.79,41.8,42006.0,32.5163,32.5163,32.5086,32.5163,42006.0
2017-06-01 13:40:00,41.8,41.8,41.78,41.79,38475.0,32.5163,32.5163,32.5008,32.5086,38475.0
2017-06-01 13:45:00,41.79,41.81,41.79,41.8,37218.0,32.5086,32.5241,32.5086,32.5163,37218.0
2017-06-01 13:50:00,41.8,41.81,41.79,41.8,21517.0,32.5163,32.5241,32.5086,32.5163,21517.0
2017-06-01 13:55:00,41.8,41.8,41.79,41.8,55071.0,32.5163,32.5163,32.5086,32.5163,55071.0
2017-06-01 14:00:00,41.8,41.81,41.79,41.81,69846.0,32.5163,32.5241,32.5086,32.5241,69846.0
2017-06-01 14:05:00,41.81,41.81,41.8,41.8,115569.0,32.5241,32.5241,32.5163,32.5163,115569.0
2017-06-01 14:10:00,41.8,41.81,41.8,41.8,30477.0,32.5163,32.5241,32.5163,32.5163,30477.0
2017-06-01 14:15:00,41.8,41.81,41.8,41.81,35261.0,32.5163,32.5241,32.5163,32.5241,35261.0
2017-06-01 14:20:00,41.81,41.82,41.8,41.81,81247.0,32.5241,32.5319,32.5163,32.5241,81247.0
2017-06-01 14:25:00,41.81,41.82,41.8,41.81,79915.0,32.5241,32.5319,32.5163,32.5241,79915.0
2017-06-01 14:30:00,41.8,41.81,41.8,41.8,31275.0,32.5163,32.5241,32.5163,32.5163,31275.0
2017-06-01 14:35:00,41.8,41.81,41.8,41.81,34677.0,32.5163,32.5241,32.5163,32.5241,34677.0
2017-06-01 14:40:00,41.81,41.81,41.8,41.8,91814.0,32.5241,32.5241,32.5163,32.5163,91814.0
2017-06-01 14:45:00,41.8,41.82,41.8,41.8,78856.0,32.5163,32.5319,32.5163,32.5163,78856.0
2017-06-01 14:50:00,41.8,41.81,41.8,41.8,47640.0,32.5163,32.5241,32.5163,32.5163,47640.0
2017-06-01 14:55:00,41.81,41.81,41.79,41.79,116234.0,32.5241,32.5241,32.5086,32.5086,116234.0
2017-06-01 15:00:00,41.79,41.8,41.78,41.79,51453.0,32.5086,32.5163,32.5008,32.5086,51453.0
2017-06-01 15:05:00,41.79,41.79,41.77,41.79,86462.0,32.5086,32.5086,32.493,32.5086,86462.0
2017-06-01 15:10:00,41.78,41.79,41.78,41.79,72825.0,32.5008,32.5086,32.5008,32.5086,72825.0
2017-06-01 15:15:00,41.79,41.8,41.78,41.8,119344.0,32.5086,32.5163,32.5008,32.5163,119344.0
2017-06-01 15:20:00,41.8,41.81,41.79,41.8,65164.0,32.5163,32.5241,32.5086,32.5163,65164.0
2017-06-01 15:25:00,41.8,41.81,41.79,41.8,100420.0,32.5163,32.5241,32.5086,32.5163,100420.0
2017-06-01 15:30:00,41.8,41.81,41.79,41.81,140523.0,32.5163,32.5241,32.5086,32.5241,140523.0
2017-06-01 15:35:00,41.8,41.81,41.8,41.8,126906.0,32.5163,32.5241,32.5163,32.5163,126906.0
2017-06-01 15:40:00,41.81,41.81,41.8,41.8,187192.0,32.5241,32.5241,32.5163,32.5163,187192.0
2017-06-01 15:45:00,41.8,41.82,41.8,41.82,276571.0,32.5163,32.5319,32.5163,32.5319,276571.0
2017-06-01 15:50:00,41.82,41.82,41.8,41.8,390401.0,32.5319,32.5319,32.5163,32.5163,390401.0
2017-06-01 15:55:00,41.8,41.82,41.8,41.82,964947.0,32.5163,32.5319,32.5163,32.5319,964947.0
2017-06-02 09:30:00,42.1,42.11,42.06,42.09,174943.0,32.7497,32.7575,32.7186,32.7419,174943.0
2017-06-02 09:35:00,42.08,42.09,42.06,42.06,46596.0,32.7342,32.7419,32.7186,32.7186,46596.0
2017-06-02 09:40:00,42.07,42.08,42.05,42.06,47889.0,32.7264,32.7342,32.7108,32.7186,47889.0
2017-06-02 09:45:00,42.06,42.07,42.04,42.07,53058.0,32.7186,32.7264,32.703,32.7264,53058.0
2017-06-02 09:50:00,42.08,42.08,42.06,42.07,113926.0,32.7342,32.7342,32.7186,32.7264,113926.0
2017-06-02 09:55:00,42.07,42.07,42.02,42.03,3197605.0,32.7264,32.7264,32.6875,32.6953,3197605.0
2017-06-02 10:00:00,42.03,42.05,42.02,42.04,557941.0,32.6953,32.7108,32.6875,32.703,557941.0
2017-06-02 10:05:00,42.05,42.06,42.04,42.05,380042.0,32.7108,32.7186,32.703,32.7108,380042.0
2017-06-02 10:10:00,42.05,42.05,42.03,42.05,274982.0,32.7108,32.7108,32.6953,32.7108,274982.0
2017-06-02 10:15:00,42.05,42.06,42.04,42.05,263801.0,32.7108,32.7186,32.703,32.7108,263801.0
2017-06-02 10:20:00,42.05,42.06,42.04,42.06,271348.0,32.7108,32.7186,32.703,32.7186,271348.0
2017-06-02 10:25:00,42.05,42.06,42.04,42.06,89198.0,32.7108,32.7186,32.703,32.7186,89198.0
2017-06-02 10:30:00,42.05,42.08,42.05,42.06,28274.0,32.7108,32.7342,32.7108,32.7186,28274.0
2017-06-02 10:35:00,42.06,42.08,42.05,42.08,55016.0,32.7186,32.7342,32.7108,32.7342,55016.0
2017-06-02 10:40:00,42.08,42.09,42.07,42.09,97893.0,32.7342,32.7419,32.7264,32.7419,97893.0
2017-06-02 10:45:00,42.09,42.1,42.07,42.08,63208.0,32.7419,32.7497,32.7264,32.7342,63208.0
2017-06-02 10:50:00,42.09,42.11,42.08,42.11,30329.0,32.7419,32.7575,32.7342,32.7575,30329.0
2017-06-02 10:55:00,42.11,42.12,42.1,42.11,49310.0,32.7575,32.7653,32.7497,32.7575,49310.0
2017-06-02 11:00:00,42.12,42.12,42.1,42.11,64217.0,32.7653,32.7653,32.7497,32.7575,64217.0
2017-06-02 11:05:00,42.1,42.11,42.09,42.1,42177.0,32.7497,32.7575,32.7419,32.7497,42177.0
2017-06-02 11:10:00,42.1,42.11,42.09,42.11,83468.0,32.7497,32.7575,32.7419,32.7575,83468.0
2017-06-02 11:15:00,42.11,42.12,42.1,42.1,46891.0,32.7575,32.7653,32.7497,32.7497,46891.0
2017-06-02 11:20:00,42.11,42.11,42.09,42.1,73239.0,32.7575,32.7575,32.7419,32.7497,73239.0
2017-06-02 11:25:00,42.1,42.12,42.09,42.11,112771.0,32.7497,32.7653,32.7419,32.7575,112771.0
2017-06-02 11:30:00,42.11,42.14,42.11,42.14,49219.0,32.7575,32.7808,32.7575,32.7808,49219.0
2017-06-02 11:35:00,42.14,42.15,42.12,42.15,66991.0,32.7808,32.7886,32.7653,32.7886,66991.0
2017-06-02 11:40:00,42.15,42.16,42.14,42.16,23160.0,32.7886,32.7964,32.7808,32.7964,23160.0
2017-06-02 11:45:00,42.15,42.16,42.14,42.15,102741.0,32.7886,32.7964,32.7808,32.7886,102741.0
2017-06-02 11:50:00,42.15,42.15,42.13,42.15,34040.0,32.7886,32.7886,32.7731,32.7886,34040.0
2017-06-02 11:55:00,42.15,42.15,42.14,42.15,16241.0,32.7886,32.7886,32.7808,32.7886,16241.0
2017-06-02 12:00:00,42.15,42.15,42.13,42.15,92335.0,32.7886,32.7886,32.7731,32.7886,92335.0
2017-06-02 12:05:00,42.15,42.15,42.13,42.14,117332.0,32.7886,32.7886,32.7731,32.7808,117332.0
2017-06-02 12:10:00,42.14,42.15,42.13,42.15,55319.0,32.7808,32.7886,32.7731,32.7886,55319.0
2017-06-02 12:15:00,42.15,42.17,42.14,42.17,43408.0,32.7886,32.8042,32.7808,32.8042,43408.0
2017-06-02 12:20:00,42.17,42.19,42.16,42.18,37794.0,32.8042,32.8197,32.7964,32.812,37794.0
2017-06-02 12:25:00,42.18,42.18,42.16,42.16,49312.0,32.812,32.812,32.7964,32.7964,49312.0
2017-06-02 12:30:00,42.16,42.18,42.15,42.16,107160.0,32.7964,32.812,32.7886,32.7964,107160.0
2017-06-02 12:35:00,42.16,42.16,42.15,42.16,89648.0,32.7964,32.7964,32.7886,32.7964,89648.0
2017-06-02 12:40:00,42.15,42.16,42.15,42.16,47549.0,32.7886,32.7964,32.7886,32.7964,47549.0
2017-06-02 12:45:00,42.16,42.17,42.15,42.17,30629.0,32.7964,32.8042,32.7886,32.8042,30629.0
2017-06-02 12:50:00,42.17,42.17,42.15,42.17,30035.0,32.8042,32.8042,32.7886,32.8042,30035.0
2017-06-02 12:55:00,42.17,42.18,42.16,42.18,20144.0,32.8042,32.812,32.7964,32.812,20144.0
2017-06-02 13:00:00,42.17,42.18,42.16,42.18,20771.0,32.8042,32.812,32.7964,32.812,20771.0
2017-06-02 13:05:00,42.18,42.18,42.15,42.16,42546.0,32.812,32.812,32.7886,32.7964,42546.0
2017-06-02 13:10:00,42.16,42.17,42.15,42.17,24866.0,32.7964,32.8042,32.7886,32.8042,24866.0
2017-06-02 13:15:00,42.16,42.17,42.16,42.17,24523.0,32.7964,32.8042,32.7964,32.8042,24523.0
2017-06-02 13:20:00,42.16,42.17,42.16,42.16,18684.0,32.7964,32.8042,32.7964,32.7964,18684.0
2017-06-02 13:25:00,42.17,42.18,42.16,42.18,15710.0,32.8042,32.812,32.7964,32.812,15710.0
2017-06-02 13:30:00,42.18,42.19,42.17,42.19,8084.0,32.812,32.8197,32.8042,32.8197,8084.0
2017-06-02 13:35:00,42.19,42.2,42.18,42.19,78583.0,32.8197,32.8275,32.812,32.8197,78583.0
2017-06-02 13:40:00,42.19,42.19,42.18,42.19,37155.0,32.8197,32.8197,32.812,32.8197,37155.0
2017-06-02 13:45:00,42.19,42.19,42.18,42.19,17705.0,32.8197,32.8197,32.812,32.8197,17705.0
2017-06-02 13:50:00,42.19,42.19,42.18,42.19,23333.0,32.8197,32.8197,32.812,32.8197,23333.0
2017-06-02 13:55:00,42.19,42.19,42.18,42.18,55762.0,32.8197,32.8197,32.812,32.812,55762.0
2017-06-02 14:00:00,42.19,42.2,42.18,42.2,41932.0,32.8197,32.8275,32.812,32.8275,41932.0
2017-06-02 14:05:00,42.2,42.2,42.18,42.19,116627.0,32.8275,32.8275,32.812,32.8197,116627.0
2017-06-02 14:10:00,42.18,42.19,42.18,42.19,65979.0,32.812,32.8197,32.812,32.8197,65979.0
2017-06-02 14:15:00,42.19,42.2,42.18,42.2,263147.0,32.8197,32.8275,32.812,32.8275,263147.0
2017-06-02 14:20:00,42.2,42.2,42.19,42.2,77176.0,32.8275,32.8275,32.8197,32.8275,77176.0
2017-06-02 14:25:00,42.2,42.2,42.18,42.19,58736.0,32.8275,32.8275,32.812,32.8197,58736.0
2017-06-02 14:30:00,42.18,42.19,42.18,42.19,38620.0,32.812,32.8197,32.812,32.8197,38620.0
2017-06-02 14:35:00,42.19,42.19,42.18,42.18,54166.0,32.8197,32.8197,32.812,32.812,54166.0
2017-06-02 14:40:00,42.19,42.19,42.18,42.18,24657.0,32.8197,32.8197,32.812,32.812,24657.0
2017-06-02 14:45:00,42.19,42.19,42.17,42.19,115014.0,32.8197,32.8197,32.8042,32.8197,115014.0
2017-06-02 14:50:00,42.18,42.19,42.18,42.18,112019.0,32.812,32.8197,32.812,32.812,112019.0
2017-06-02 14:55:00,42.18,42.19,42.17,42.19,131225.0,32.812,32.8197,32.8042,32.8197,131225.0
2017-06-02 15:00:00,42.19,42.2,42.18,42.2,67420.0,32.8197,32.8275,32.812,32.8275,67420.0
2017-06-02 15:05:00,42.2,42.2,42.19,42.2,71288.0,32.8275,32.8275,32.8197,32.8275,71288.0
2017-06-02 15:10:00,42.2,42.2,42.19,42.19,62660.0,32.8275,32.8275,32.8197,32.8197,62660.0
2017-06-02 15:15:00,42.19,42.2,42.19,42.19,21620.0,32.8197,32.8275,32.8197,32.8197,21620.0
2017-06-02 15:20:00,42.2,42.21,42.19,42.21,51877.0,32.8275,32.8353,32.8197,32.8353,51877.0
2017-06-02 15:25:00,42.21,42.22,42.2,42.22,98717.0,32.8353,32.8431,32.8275,32.8431,98717.0
2017-06-02 15:30:00,42.22,42.23,42.21,42.23,137867.0,32.8431,32.8508,32.8353,32.8508,137867.0
2017-06-02 15:35:00,42.23,42.24,42.22,42.23,63807.0,32.8508,32.8586,32.8431,32.8508,63807.0
2017-06-02 15:40:00,42.23,42.25,42.23,42.23,201385.0,32.8508,32.8664,32.8508,32.8508,201385.0
2017-06-02 15:45:00,42.23,42.24,42.21,42.21,339565.0,32.8508,32.8586,32.8353,32.8353,339565.0
2017-06-02 15:50:00,42.21,42.23,42.21,42.23,501910.0,32.8353,32.8508,32.8353,32.8508,501910.0
2017-06-02 15:55:00,42.23,42.24,42.21,42.22,1322026.0,32.8508,32.8586,32.8353,32.8431,1322026.0
2017-06-05 09:30:00,42.03,42.03,41.99,42.0,207009.0,32.6953,32.6953,32.6641,32.6719,207009.0
2017-06-05 09:35:00,42.0,42.0,41.97,41.98,45629.0,32.6719,32.6719,32.6486,32.6564,45629.0
2017-06-05 09:40:00,41.97,41.98,41.96,41.96,30853.0,32.6486,32.6564,32.6408,32.6408,30853.0
2017-06-05 09:45:00,41.96,41.98,41.96,41.97,89406.0,32.6408,32.6564,32.6408,32.6486,89406.0
2017-06-05 09:50:00,41.97,41.99,41.96,41.96,68568.0,32.6486,32.6641,32.6408,32.6408,68568.0
2017-06-05 09:55:00,41.97,42.0,41.96,41.99,47074.0,32.6486,32.6719,32.6408,32.6641,47074.0
2017-06-05 10:00:00,41.99,42.04,41.99,42.02,198994.0,32.6641,32.703,32.6641,32.6875,198994.0
2017-06-05 10:05:00,42.02,42.03,42.01,42.02,73715.0,32.6875,32.6953,32.6797,32.6875,73715.0
2017-06-05 10:10:00,42.02,42.04,42.02,42.04,93366.0,32.6875,32.703,32.6875,32.703,93366.0
2017-06-05 10:15:00,42.04,42.05,42.02,42.03,207106.0,32.703,32.7108,32.6875,32.6953,207106.0
2017-06-05 10:20:00,42.04,42.04,42.02,42.04,87089.0,32.703,32.703,32.6875,32.703,87089.0
2017-06-05 10:25:00,42.03,42.05,42.02,42.04,52521.0,32.6953,32.7108,32.6875,32.703,52521.0
2017-06-05 10:30:00,42.04,42.04,42.02,42.03,43826.0,32.703,32.703,32.6875,32.6953,43826.0
2017-06-05 10:35:00,42.03,42.04,42.02,42.02,89595.0,32.6953,32.703,32.6875,32.6875,89595.0
2017-06-05 10:40:00,42.02,42.04,42.02,42.03,91817.0,32.6875,32.703,32.6875,32.6953,91817.0
2017-06-05 10:45:00,42.03,42.04,42.02,42.04,18673.0,32.6953,32.703,32.6875,32.703,18673.0
2017-06-05 10:50:00,42.04,42.04,42.02,42.02,62132.0,32.703,32.703,32.6875,32.6875,62132.0
2017-06-05 10:55:00,42.02,42.04,42.02,42.03,31382.0,32.6875,32.703,32.6875,32.6953,31382.0
2017-06-05 11:00:00,42.03,42.03,41.99,41.99,70791.0,32.6953,32.6953,32.6641,32.6641,70791.0
2017-06-05 11:05:00,42.0,42.0,41.99,42.0,28747.0,32.6719,32.6719,32.6641,32.6719,28747.0
2017-06-05 11:10:00,41.99,42.01,41.99,42.01,25138.0,32.6641,32.6797,32.6641,32.6797,25138.0
2017-06-05 11:15:00,42.01,42.01,42.0,42.0,24638.0,32.6797,32.6797,32.6719,32.6719,24638.0
2017-06-05 11:20:00,42.0,42.01,42.0,42.01,32962.0,32.6719,32.6797,32.6719,32.6797,32962.0
2017-06-05 11:25:00,42.0,42.01,41.97,41.98,49126.0,32.6719,32.6797,32.6486,32.6564,49126.0
2017-06-05 11:30:00,41.98,41.99,41.96,41.98,53062.0,32.6564,32.6641,32.6408,32.6564,53062.0
2017-06-05 11:35:00,41.98,42.0,41.97,41.98,27161.0,32.6564,32.6719,32.6486,32.6564,27161.0
2017-06-05 11:40:00,41.98,41.99,41.98,41.98,27069.0,32.6564,32.6641,32.6564,32.6564,27069.0
2017-06-05 11:45:00,41.98,41.99,41.97,41.98,47061.0,32.6564,32.6641,32.6486,32.6564,47061.0
2017-06-05 11:50:00,41.97,41.99,41.97,41.98,56505.0,32.6486,32.6641,32.6486,32.6564,56505.0
2017-06-05 11:55:00,41.99,42.0,41.98,42.0,32372.0,32.6641,32.6719,32.6564,32.6719,32372.0
2017-06-05 12:00:00,42.0,42.01,41.99,42.01,67629.0,32.6719,32.6797,32.6641,32.6797,67629.0
2017-06-05 12:05:00,42.01,42.01,42.0,42.01,40702.0,32.6797,32.6797,32.6719,32.6797,40702.0
2017-06-05 12:10:00,42.01,42.01,42.0,42.01,26451.0,32.6797,32.6797,32.6719,32.6797,26451.0
2017-06-05 12:15:00,42.01,42.01,42.0,42.01,34883.0,32.6797,32.6797,32.6719,32.6797,34883.0
2017-06-05 12:20:00,42.01,42.01,42.0,42.01,28451.0,32.6797,32.6797,32.6719,32.6797,28451.0
2017-06-05 12:25:00,42.01,42.01,42.0,42.01,35668.0,32.6797,32.6797,32.6719,32.6797,35668.0
2017-06-05 12:30:00,42.01,42.01,42.0,42.01,63225.0,32.6797,32.6797,32.6719,32.6797,63225.0
2017-06-05 12:35:00,42.0,42.01,42.0,42.01,29812.0,32.6719,32.6797,32.6719,32.6797,29812.0
2017-06-05 12:40:00,42.01,42.01,42.0,42.01,28428.0,32.6797,32.6797,32.6719,32.6797,28428.0
2017-06-05 12:45:00,42.01,42.01,42.0,42.01,19901.0,32.6797,32.6797,32.6719,32.6797,19901.0
2017-06-05 12:50:00,42.01,42.01,42.0,42.01,10132.0,32.6797,32.6797,32.6719,32.6797,10132.0
2017-06-05 12:55:00,42.01,42.02,42.0,42.01,38773.0,32.6797,32.6875,32.6719,32.6797,38773.0
2017-06-05 13:00:00,42.02,42.02,42.01,42.02,20811.0,32.6875,32.6875,32.6797,32.6875,20811.0
2017-06-05 13:05:00,42.01,42.03,42.01,42.02,34224.0,32.6797,32.6953,32.6797,32.6875,34224.0
2017-06-05 13:10:00,42.02,42.03,42.02,42.02,23303.0,32.6875,32.6953,32.6875,32.6875,23303.0
2017-06-05 13:15:00,42.03,42.03,42.02,42.03,21851.0,32.6953,32.6953,32.6875,32.6953,21851.0
2017-06-05 13:20:00,42.02,42.03,42.02,42.03,37887.0,32.6875,32.6953,32.6875,32.6953,37887.0
2017-06-05 13:25:00,42.03,42.04,42.03,42.03,47738.0,32.6953,32.703,32.6953,32.6953,47738.0
2017-06-05 13:30:00,42.03,42.04,42.02,42.04,32174.0,32.6953,32.703,32.6875,32.703,32174.0
2017-06-05 13:35:00,42.03,42.04,42.03,42.04,20399.0,32.6953,32.703,32.6953,32.703,20399.0
2017-06-05 13:40:00,42.04,42.04,42.03,42.04,108821.0,32.703,32.703,32.6953,32.703,108821.0
2017-06-05 13:45:00,42.04,42.04,42.03,42.04,25384.0,32.703,32.703,32.6953,32.703,25384.0
2017-06-05 13:50:00,42.03,42.04,42.03,42.03,17030.0,32.6953,32.703,32.6953,32.6953,17030.0
2017-06-05 13:55:00,42.03,42.04,42.03,42.04,29825.0,32.6953,32.703,32.6953,32.703,29825.0
2017-06-05 14:00:00,42.03,42.04,42.03,42.04,21592.0,32.6953,32.703,32.6953,32.703,21592.0
2017-06-05 14:05:00,42.04,42.04,42.01,42.02,75793.0,32.703,32.703,32.6797,32.6875,75793.0
2017-06-05 14:10:00,42.02,42.02,42.01,42.01,75976.0,32.6875,32.6875,32.6797,32.6797,75976.0
2017-06-05 14:15:00,42.02,42.02,42.01,42.02,33213.0,32.6875,32.6875,32.6797,32.6875,33213.0
2017-06-05 14:20:00,42.01,42.02,42.01,42.02,16054.0,32.6797,32.6875,32.6797,32.6875,16054.0
2017-06-05 14:25:00,42.02,42.02,42.01,42.02,31263.0,32.6875,32.6875,32.6797,32.6875,31263.0
2017-06-05 14:30:00,42.02,42.02,42.01,42.01,26863.0,32.6875,32.6875,32.6797,32.6797,26863.0
2017-06-05 14:35:00,42.02,42.02,42.01,42.02,26415.0,32.6875,32.6875,32.6797,32.6875,26415.0
2017-06-05 14:40:00,42.02,42.02,42.01,42.02,37513.0,32.6875,32.6875,32.6797,32.6875,37513.0
2017-06-05 14:45:00,42.01,42.02,42.01,42.01,89319.0,32.6797,32.6875,32.6797,32.6797,89319.0
2017-06-05 14:50:00,42.02,42.03,42.01,42.02,74922.0,32.6875,32.6953,32.6797,32.6875,74922.0
2017-06-05 14:55:00,42.02,42.03,42.02,42.03,42522.0,32.6875,32.6953,32.6875,32.6953,42522.0
2017-06-05 15:00:00,42.02,42.03,42.02,42.02,98419.0,32.6875,32.6953,32.6875,32.6875,98419.0
2017-06-05 15:05:00,42.02,42.03,42.02,42.02,18074.0,32.6875,32.6953,32.6875,32.6875,18074.0
2017-06-05 15:10:00,42.02,42.03,42.02,42.02,17355.0,32.6875,32.6953,32.6875,32.6875,17355.0
2017-06-05 15:15:00,42.02,42.03,42.02,42.02,41103.0,32.6875,32.6953,32.6875,32.6875,41103.0
2017-06-05 15:20:00,42.02,42.03,42.02,42.02,42835.0,32.6875,32.6953,32.6875,32.6875,42835.0
2017-06-05 15:25:00,42.02,42.03,42.02,42.02,55994.0,32.6875,32.6953,32.6875,32.6875,55994.0
2017-06-05 15:30:00,42.02,42.03,42.02,42.02,61302.0,32.6875,32.6953,32.6875,32.6875,61302.0
2017-06-05 15:35:00,42.03,42.03,42.02,42.03,222980.0,32.6953,32.6953,32.6875,32.6953,222980.0
2017-06-05 15:40:00,42.02,42.03,42.01,42.02,229957.0,32.6875,32.6953,32.6797,32.6875,229957.0
2017-06-05 15:45:00,42.02,42.03,42.02,42.02,117264.0,32.6875,32.6953,32.6875,32.6875,117264.0
2017-06-05 15:50:00,42.02,42.03,42.01,42.03,65758.0,32.6875,32.6953,32.6797,32.6953,65758.0
2017-06-05 15:55:00,42.02,42.04,42.02,42.04,718012.0,32.6875,32.703,32.6875,32.703,718012.0
2017-06-06 09:30:00,41.87,41.88,41.81,41.86,216755.0,32.5708,32.5786,32.5241,32.563,216755.0
2017-06-06 09:35:00,41.86,41.88,41.86,41.87,128732.0,32.563,32.5786,32.563,32.5708,128732.0
2017-06-06 09:40:00,41.87,41.89,41.85,41.88,51304.0,32.5708,32.5864,32.5552,32.5786,51304.0
2017-06-06 09:45:00,41.89,41.89,41.87,41.88,159582.0,32.5864,32.5864,32.5708,32.5786,159582.0
2017-06-06 09:50:00,41.89,41.92,41.88,41.9,45111.0,32.5864,32.6097,32.5786,32.5941,45111.0
2017-06-06 09:55:00,41.9,41.92,41.9,41.91,60965.0,32.5941,32.6097,32.5941,32.6019,60965.0
2017-06-06 10:00:00,41.91,41.91,41.88,41.91,633968.0,32.6019,32.6019,32.5786,32.6019,633968.0
2017-06-06 10:05:00,41.91,41.92,41.9,41.9,67128.0,32.6019,32.6097,32.5941,32.5941,67128.0
2017-06-06 10:10:00,41.91,41.92,41.9,41.91,51891.0,32.6019,32.6097,32.5941,32.6019,51891.0
2017-06-06 10:15:00,41.91,41.92,41.9,41.92,98295.0,32.6019,32.6097,32.5941,32.6097,98295.0
2017-06-06 10:20:00,41.91,41.92,41.9,41.91,32797.0,32.6019,32.6097,32.5941,32.6019,32797.0
2017-06-06 10:25:00,41.91,41.94,41.91,41.93,521634.0,32.6019,32.6253,32.6019,32.6175,521634.0
2017-06-06 10:30:00,41.92,41.93,41.9,41.91,57158.0,32.6097,32.6175,32.5941,32.6019,57158.0
2017-06-06 10:35:00,41.91,41.92,41.88,41.89,251200.0,32.6019,32.6097,32.5786,32.5864,251200.0
2017-06-06 10:40:00,41.9,41.91,41.88,41.9,85111.0,32.5941,32.6019,32.5786,32.5941,85111.0
2017-06-06 10:45:00,41.9,41.91,41.89,41.9,49557.0,32.5941,32.6019,32.5864,32.5941,49557.0
2017-06-06 10:50:00,41.91,41.91,41.89,41.89,24119.0,32.6019,32.6019,32.5864,32.5864,24119.0
2017-06-06 10:55:00,41.89,41.9,41.88,41.88,41960.0,32.5864,32.5941,32.5786,32.5786,41960.0
2017-06-06 11:00:00,41.89,41.9,41.88,41.9,42393.0,32.5864,32.5941,32.5786,32.5941,42393.0
2017-06-06 11:05:00,41.9,41.9,41.88,41.89,180338.0,32.5941,32.5941,32.5786,32.5864,180338.0
2017-06-06 11:10:00,41.89,41.91,41.89,41.91,52596.0,32.5864,32.6019,32.5864,32.6019,52596.0
2017-06-06 11:15:00,41.91,41.92,41.9,41.91,38852.0,32.6019,32.6097,32.5941,32.6019,38852.0
2017-06-06 11:20:00,41.92,41.92,41.89,41.9,44761.0,32.6097,32.6097,32.5864,32.5941,44761.0
2017-06-06 11:25:00,41.9,41.91,41.88,41.9,51845.0,32.5941,32.6019,32.5786,32.5941,51845.0
2017-06-06 11:30:00,41.9,41.92,41.9,41.91,45868.0,32.5941,32.6097,32.5941,32.6019,45868.0
2017-06-06 11:35:00,41.91,41.93,41.91,41.93,68070.0,32.6019,32.6175,32.6019,32.6175,68070.0
2017-06-06 11:40:00,41.92,41.94,41.92,41.94,130328.0,32.6097,32.6253,32.6097,32.6253,130328.0
2017-06-06 11:45:00,41.93,41.94,41.92,41.93,88192.0,32.6175,32.6253,32.6097,32.6175,88192.0
2017-06-06 11:50:00,41.93,41.94,41.93,41.93,28905.0,32.6175,32.6253,32.6175,32.6175,28905.0
2017-06-06 11:55:00,41.93,41.94,41.92,41.93,19929.0,32.6175,32.6253,32.6097,32.6175,19929.0
2017-06-06 12:00:00,41.93,41.93,41.92,41.93,13350.0,32.6175,32.6175,32.6097,32.6175,13350.0
2017-06-06 12:05:00,41.93,41.93,41.92,41.93,37055.0,32.6175,32.6175,32.6097,32.6175,37055.0
2017-06-06 12:10:00,41.93,41.94,41.92,41.94,52205.0,32.6175,32.6253,32.6097,32.6253,52205.0
2017-06-06 12:15:00,41.93,41.94,41.92,41.93,116144.0,32.6175,32.6253,32.6097,32.6175,116144.0
2017-06-06 12:20:00,41.93,41.94,41.92,41.92,102171.0,32.6175,32.6253,32.6097,32.6097,102171.0
2017-06-06 12:25:00,41.93,41.93,41.92,41.93,36131.0,32.6175,32.6175,32.6097,32.6175,36131.0
2017-06-06 12:30:00,41.93,41.93,41.92,41.93,20383.0,32.6175,32.6175,32.6097,32.6175,20383.0
2017-06-06 12:35:00,41.93,41.93,41.91,41.92,24554.0,32.6175,32.6175,32.6019,32.6097,24554.0
2017-06-06 12:40:00,41.91,41.92,41.91,41.91,31868.0,32.6019,32.6097,32.6019,32.6019,31868.0
2017-06-06 12:45:00,41.91,41.93,41.91,41.92,44376.0,32.6019,32.6175,32.6019,32.6097,44376.0
2017-06-06 12:50:00,41.92,41.93,41.92,41.93,34577.0,32.6097,32.6175,32.6097,32.6175,34577.0
2017-06-06 12:55:00,41.92,41.93,41.91,41.91,220203.0,32.6097,32.6175,32.6019,32.6019,220203.0
2017-06-06 13:00:00,41.92,41.93,41.91,41.93,30571.0,32.6097,32.6175,32.6019,32.6175,30571.0
2017-06-06 13:05:00,41.93,41.93,41.92,41.93,12936.0,32.6175,32.6175,32.6097,32.6175,12936.0
2017-06-06 13:10:00,41.93,41.93,41.92,41.93,38283.0,32.6175,32.6175,32.6097,32.6175,38283.0
2017-06-06 13:15:00,41.93,41.93,41.92,41.93,36272.0,32.6175,32.6175,32.6097,32.6175,36272.0
2017-06-06 13:20:00,41.92,41.93,41.91,41.91,80953.0,32.6097,32.6175,32.6019,32.6019,80953.0
2017-06-06 13:25:00,41.91,41.92,41.91,41.92,21799.0,32.6019,32.6097,32.6019,32.6097,21799.0
2017-06-06 13:30:00,41.91,41.92,41.88,41.88,78253.0,32.6019,32.6097,32.5786,32.5786,78253.0
2017-06-06 13:35:00,41.88,41.9,41.88,41.9,82421.0,32.5786,32.5941,32.5786,32.5941,82421.0
2017-06-06 13:40:00,41.9,41.9,41.89,41.9,59168.0,32.5941,32.5941,32.5864,32.5941,59168.0
2017-06-06 13:45:00,41.9,41.9,41.88,41.9,36493.0,32.5941,32.5941,32.5786,32.5941,36493.0
2017-06-06 13:50:00,41.9,41.91,41.89,41.91,33318.0,32.5941,32.6019,32.5864,32.6019,33318.0
2017-06-06 13:55:00,41.91,41.91,41.89,41.91,105334.0,32.6019,32.6019,32.5864,32.6019,105334.0
2017-06-06 14:00:00,41.91,41.92,41.9,41.91,53507.0,32.6019,32.6097,32.5941,32.6019,53507.0
2017-06-06 14:05:00,41.91,41.92,41.91,41.91,66082.0,32.6019,32.6097,32.6019,32.6019,66082.0
2017-06-06 14:10:00,41.91,41.92,41.9,41.92,116313.0,32.6019,32.6097,32.5941,32.6097,116313.0
2017-06-06 14:15:00,41.91,41.93,41.9,41.91,196994.0,32.6019,32.6175,32.5941,32.6019,196994.0
2017-06-06 14:20:00,41.91,41.92,41.91,41.92,36442.0,32.6019,32.6097,32.6019,32.6097,36442.0
2017-06-06 14:25:00,41.91,41.92,41.91,41.92,45825.0,32.6019,32.6097,32.6019,32.6097,45825.0
2017-06-06 14:30:00,41.92,41.93,41.91,41.92,127772.0,32.6097,32.6175,32.6019,32.6097,127772.0
2017-06-06 14:35:00,41.91,41.93,41.91,41.92,67481.0,32.6019,32.6175,32.6019,32.6097,67481.0
2017-06-06 14:40:00,41.92,41.94,41.92,41.94,88072.0,32.6097,32.6253,32.6097,32.6253,88072.0
2017-06-06 14:45:00,41.93,41.94,41.92,41.93,68743.0,32.6175,32.6253,32.6097,32.6175,68743.0
2017-06-06 14:50:00,41.93,41.94,41.92,41.93,66427.0,32.6175,32.6253,32.6097,32.6175,66427.0
2017-06-06 14:55:00,41.92,41.93,41.91,41.92,87309.0,32.6097,32.6175,32.6019,32.6097,87309.0
2017-06-06 15:00:00,41.92,41.94,41.92,41.94,136824.0,32.6097,32.6253,32.6097,32.6253,136824.0
2017-06-06 15:05:00,41.94,41.94,41.93,41.94,41883.0,32.6253,32.6253,32.6175,32.6253,41883.0
2017-06-06 15:10:00,41.93,41.94,41.91,41.93,172247.0,32.6175,32.6253,32.6019,32.6175,172247.0
2017-06-06 15:15:00,41.93,41.94,41.92,41.93,173319.0,32.6175,32.6253,32.6097,32.6175,173319.0
2017-06-06 15:20:00,41.93,41.93,41.91,41.93,138522.0,32.6175,32.6175,32.6019,32.6175,138522.0
2017-06-06 15:25:00,41.93,41.93,41.92,41.93,70966.0,32.6175,32.6175,32.6097,32.6175,70966.0
2017-06-06 15:30:00,41.93,41.93,41.89,41.91,189760.0,32.6175,32.6175,32.5864,32.6019,189760.0
2017-06-06 15:35:00,41.91,41.91,41.89,41.91,147737.0,32.6019,32.6019,32.5864,32.6019,147737.0
2017-06-06 15:40:00,41.91,41.92,41.9,41.91,221788.0,32.6019,32.6097,32.5941,32.6019,221788.0
2017-06-06 15:45:00,41.91,41.92,41.9,41.9,235148.0,32.6019,32.6097,32.5941,32.5941,235148.0
2017-06-06 15:50:00,41.91,41.92,41.9,41.91,527172.0,32.6019,32.6097,32.5941,32.6019,527172.0
2017-06-06 15:55:00,41.91,41.94,41.9,41.93,523612.0,32.6019,32.6253,32.5941,32.6175,523612.0
2017-06-07 09:30:00,42.0,42.0,41.95,41.96,208598.0,32.6719,32.6719,32.633,32.6408,208598.0
2017-06-07 09:35:00,41.96,41.98,41.95,41.98,100383.0,32.6408,32.6564,32.633,32.6564,100383.0
2017-06-07 09:40:00,41.98,41.99,41.97,41.99,51365.0,32.6564,32.6641,32.6486,32.6641,51365.0
2017-06-07 09:45:00,41.99,41.99,41.97,41.98,18128.0,32.6641,32.6641,32.6486,32.6564,18128.0
2017-06-07 09:50:00,41.98,42.0,41.98,42.0,57947.0,32.6564,32.6719,32.6564,32.6719,57947.0
2017-06-07 09:55:00,42.0,42.03,42.0,42.03,30950.0,32.6719,32.6953,32.6719,32.6953,30950.0
2017-06-07 10:00:00,42.04,42.05,42.02,42.03,133839.0,32.703,32.7108,32.6875,32.6953,133839.0
2017-06-07 10:05:00,42.03,42.04,42.02,42.02,69455.0,32.6953,32.703,32.6875,32.6875,69455.0
2017-06-07 10:10:00,42.02,42.03,42.0,42.02,89325.0,32.6875,32.6953,32.6719,32.6875,89325.0
2017-06-07 10:15:00,42.01,42.02,42.0,42.01,46767.0,32.6797,32.6875,32.6719,32.6797,46767.0
2017-06-07 10:20:00,42.01,42.01,41.99,41.99,22148.0,32.6797,32.6797,32.6641,32.6641,22148.0
2017-06-07 10:25:00,42.0,42.0,41.97,41.98,22534.0,32.6719,32.6719,32.6486,32.6564,22534.0
2017-06-07 10:30:00,41.98,41.98,41.92,41.92,131169.0,32.6564,32.6564,32.6097,32.6097,131169.0
2017-06-07 10:35:00,41.92,41.94,41.9,41.93,41763.0,32.6097,32.6253,32.5941,32.6175,41763.0
2017-06-07 10:40:00,41.92,41.93,41.9,41.93,56863.0,32.6097,32.6175,32.5941,32.6175,56863.0
2017-06-07 10:45:00,41.92,41.94,41.91,41.91,54477.0,32.6097,32.6253,32.6019,32.6019,54477.0
2017-06-07 10:50:00,41.91,41.92,41.89,41.91,40508.0,32.6019,32.6097,32.5864,32.6019,40508.0
2017-06-07 10:55:00,41.91,41.93,41.91,41.92,49729.0,32.6019,32.6175,32.6019,32.6097,49729.0
2017-06-07 11:00:00,41.92,41.94,41.91,41.94,29077.0,32.6097,32.6253,32.6019,32.6253,29077.0
2017-06-07 11:05:00,41.94,41.94,41.93,41.94,19621.0,32.6253,32.6253,32.6175,32.6253,19621.0
2017-06-07 11:10:00,41.94,41.94,41.93,41.94,44870.0,32.6253,32.6253,32.6175,32.6253,44870.0
2017-06-07 11:15:00,41.94,41.94,41.92,41.92,10765.0,32.6253,32.6253,32.6097,32.6097,10765.0
2017-06-07 11:20:00,41.93,41.93,41.89,41.89,24885.0,32.6175,32.6175,32.5864,32.5864,24885.0
2017-06-07 11:25:00,41.89,41.9,41.83,41.84,124636.0,32.5864,32.5941,32.5397,32.5475,124636.0
2017-06-07 11:30:00,41.85,41.86,41.84,41.84,56060.0,32.5552,32.563,32.5475,32.5475,56060.0
2017-06-07 11:35:00,41.83,41.84,41.82,41.83,145365.0,32.5397,32.5475,32.5319,32.5397,145365.0
2017-06-07 11:40:00,41.82,41.83,41.82,41.83,26620.0,32.5319,32.5397,32.5319,32.5397,26620.0
2017-06-07 11:45:00,41.83,41.83,41.82,41.83,250417.0,32.5397,32.5397,32.5319,32.5397,250417.0
2017-06-07 11:50:00,41.83,41.83,41.8,41.8,38297.0,32.5397,32.5397,32.5163,32.5163,38297.0
2017-06-07 11:55:00,41.8,41.81,41.79,41.8,140121.0,32.5163,32.5241,32.5086,32.5163,140121.0
2017-06-07 12:00:00,41.81,41.81,41.79,41.79,45802.0,32.5241,32.5241,32.5086,32.5086,45802.0
2017-06-07 12:05:00,41.79,41.8,41.77,41.78,74513.0,32.5086,32.5163,32.493,32.5008,74513.0
2017-06-07 12:10:00,41.77,41.79,41.77,41.78,33081.0,32.493,32.5086,32.493,32.5008,33081.0
2017-06-07 12:15:00,41.78,41.79,41.77,41.78,58266.0,32.5008,32.5086,32.493,32.5008,58266.0
2017-06-07 12:20:00,41.79,41.8,41.78,41.8,48630.0,32.5086,32.5163,32.5008,32.5163,48630.0
2017-06-07 12:25:00,41.8,41.8,41.78,41.79,18702.0,32.5163,32.5163,32.5008,32.5086,18702.0
2017-06-07 12:30:00,41.78,41.8,41.77,41.79,82538.0,32.5008,32.5163,32.493,32.5086,82538.0
2017-06-07 12:35:00,41.79,41.79,41.78,41.78,27181.0,32.5086,32.5086,32.5008,32.5008,27181.0
2017-06-07 12:40:00,41.79,41.8,41.78,41.8,36327.0,32.5086,32.5163,32.5008,32.5163,36327.0
2017-06-07 12:45:00,41.8,41.8,41.78,41.79,14634.0,32.5163,32.5163,32.5008,32.5086,14634.0
2017-06-07 12:50:00,41.78,41.8,41.77,41.8,35197.0,32.5008,32.5163,32.493,32.5163,35197.0
2017-06-07 12:55:00,41.79,41.82,41.79,41.81,45909.0,32.5086,32.5319,32.5086,32.5241,45909.0
2017-06-07 13:00:00,41.82,41.84,41.81,41.84,55053.0,32.5319,32.5475,32.5241,32.5475,55053.0
2017-06-07 13:05:00,41.83,41.84,41.83,41.83,32758.0,32.5397,32.5475,32.5397,32.5397,32758.0
2017-06-07 13:10:00,41.84,41.84,41.83,41.84,24296.0,32.5475,32.5475,32.5397,32.5475,24296.0
2017-06-07 13:15:00,41.84,41.84,41.83,41.83,20837.0,32.5475,32.5475,32.5397,32.5397,20837.0
2017-06-07 13:20:00,41.84,41.85,41.83,41.85,28718.0,32.5475,32.5552,32.5397,32.5552,28718.0
2017-06-07 13:25:00,41.84,41.85,41.84,41.84,58664.0,32.5475,32.5552,32.5475,32.5475,58664.0
2017-06-07 13:30:00,41.84,41.85,41.83,41.83,90372.0,32.5475,32.5552,32.5397,32.5397,90372.0
2017-06-07 13:35:00,41.84,41.84,41.83,41.83,12356.0,32.5475,32.5475,32.5397,32.5397,12356.0
2017-06-07 13:40:00,41.84,41.84,41.83,41.84,33584.0,32.5475,32.5475,32.5397,32.5475,33584.0
2017-06-07 13:45:00,41.84,41.85,41.83,41.85,116592.0,32.5475,32.5552,32.5397,32.5552,116592.0
2017-06-07 13:50:00,41.84,41.85,41.84,41.84,21670.0,32.5475,32.5552,32.5475,32.5475,21670.0
2017-06-07 13:55:00,41.84,41.87,41.84,41.85,75007.0,32.5475,32.5708,32.5475,32.5552,75007.0
2017-06-07 14:00:00,41.85,41.86,41.84,41.86,65883.0,32.5552,32.563,32.5475,32.563,65883.0
2017-06-07 14:05:00,41.86,41.87,41.84,41.84,64750.0,32.563,32.5708,32.5475,32.5475,64750.0
2017-06-07 14:10:00,41.85,41.86,41.84,41.86,137416.0,32.5552,32.563,32.5475,32.563,137416.0
2017-06-07 14:15:00,41.85,41.86,41.84,41.86,24059.0,32.5552,32.563,32.5475,32.563,24059.0
2017-06-07 14:20:00,41.85,41.86,41.84,41.84,38823.0,32.5552,32.563,32.5475,32.5475,38823.0
2017-06-07 14:25:00,41.85,41.85,41.84,41.85,48111.0,32.5552,32.5552,32.5475,32.5552,48111.0
2017-06-07 14:30:00,41.84,41.86,41.84,41.84,30954.0,32.5475,32.563,32.5475,32.5475,30954.0
2017-06-07 14:35:00,41.84,41.85,41.84,41.85,37840.0,32.5475,32.5552,32.5475,32.5552,37840.0
2017-06-07 14:40:00,41.85,41.86,41.84,41.86,44228.0,32.5552,32.563,32.5475,32.563,44228.0
2017-06-07 14:45:00,41.86,41.87,41.85,41.86,77167.0,32.563,32.5708,32.5552,32.563,77167.0
2017-06-07 14:50:00,41.87,41.87,41.86,41.87,84875.0,32.5708,32.5708,32.563,32.5708,84875.0
2017-06-07 14:55:00,41.86,41.87,41.85,41.86,42624.0,32.563,32.5708,32.5552,32.563,42624.0
2017-06-07 15:00:00,41.86,41.86,41.84,41.84,60431.0,32.563,32.563,32.5475,32.5475,60431.0
2017-06-07 15:05:00,41.85,41.86,41.84,41.86,37262.0,32.5552,32.563,32.5475,32.563,37262.0
2017-06-07 15:10:00,41.86,41.86,41.85,41.86,54939.0,32.563,32.563,32.5552,32.563,54939.0
2017-06-07 15:15:00,41.86,41.86,41.85,41.86,19606.0,32.563,32.563,32.5552,32.563,19606.0
2017-06-07 15:20:00,41.86,41.87,41.85,41.87,55059.0,32.563,32.5708,32.5552,32.5708,55059.0
2017-06-07 15:25:00,41.87,41.87,41.86,41.87,34014.0,32.5708,32.5708,32.563,32.5708,34014.0
2017-06-07 15:30:00,41.87,41.88,41.86,41.88,62653.0,32.5708,32.5786,32.563,32.5786,62653.0
2017-06-07 15:35:00,41.87,41.88,41.87,41.88,254479.0,32.5708,32.5786,32.5708,32.5786,254479.0
2017-06-07 15:40:00,41.87,41.91,41.86,41.91,300535.0,32.5708,32.6019,32.563,32.6019,300535.0
2017-06-07 15:45:00,41.91,41.92,41.9,41.91,102685.0,32.6019,32.6097,32.5941,32.6019,102685.0
2017-06-07 15:50:00,41.91,41.91,41.9,41.91,83713.0,32.6019,32.6019,32.5941,32.6019,83713.0
2017-06-07 15:55:00,41.91,41.92,41.9,41.91,436397.0,32.6019,32.6097,32.5941,32.6019,436397.0
2017-06-08 09:30:00,41.77,41.78,41.76,41.77,176654.0,32.493,32.5008,32.4852,32.493,176654.0
2017-06-08 09:35:00,41.77,41.77,41.74,41.75,80628.0,32.493,32.493,32.4697,32.4775,80628.0
2017-06-08 09:40:00,41.76,41.77,41.74,41.77,328659.0,32.4852,32.493,32.4697,32.493,328659.0
2017-06-08 09:45:00,41.77,41.78,41.75,41.76,138837.0,32.493,32.5008,32.4775,32.4852,138837.0
2017-06-08 09:50:00,41.75,41.76,41.71,41.73,62846.0,32.4775,32.4852,32.4463,32.4619,62846.0
2017-06-08 09:55:00,41.73,41.75,41.73,41.75,90190.0,32.4619,32.4775,32.4619,32.4775,90190.0
2017-06-08 10:00:00,41.75,41.76,41.73,41.75,182871.0,32.4775,32.4852,32.4619,32.4775,182871.0
2017-06-08 10:05:00,41.76,41.78,41.75,41.76,172142.0,32.4852,32.5008,32.4775,32.4852,172142.0
2017-06-08 10:10:00,41.76,41.76,41.74,41.74,147325.0,32.4852,32.4852,32.4697,32.4697,147325.0
2017-06-08 10:15:00,41.74,41.78,41.74,41.77,54648.0,32.4697,32.5008,32.4697,32.493,54648.0
2017-06-08 10:20:00,41.78,41.78,41.74,41.75,104538.0,32.5008,32.5008,32.4697,32.4775,104538.0
2017-06-08 10:25:00,41.75,41.75,41.73,41.75,95090.0,32.4775,32.4775,32.4619,32.4775,95090.0
2017-06-08 10:30:00,41.75,41.78,41.75,41.78,159834.0,32.4775,32.5008,32.4775,32.5008,159834.0
2017-06-08 10:35:00,41.78,41.79,41.77,41.78,113586.0,32.5008,32.5086,32.493,32.5008,113586.0
2017-06-08 10:40:00,41.77,41.79,41.77,41.78,30793.0,32.493,32.5086,32.493,32.5008,30793.0
2017-06-08 10:45:00,41.77,41.78,41.76,41.76,52026.0,32.493,32.5008,32.4852,32.4852,52026.0
2017-06-08 10:50:00,41.77,41.78,41.76,41.77,16630.0,32.493,32.5008,32.4852,32.493,16630.0
2017-06-08 10:55:00,41.77,41.78,41.75,41.77,18182.0,32.493,32.5008,32.4775,32.493,18182.0
2017-06-08 11:00:00,41.77,41.79,41.77,41.79,43999.0,32.493,32.5086,32.493,32.5086,43999.0
2017-06-08 11:05:00,41.79,41.79,41.77,41.78,165889.0,32.5086,32.5086,32.493,32.5008,165889.0
2017-06-08 11:10:00,41.79,41.8,41.77,41.78,109818.0,32.5086,32.5163,32.493,32.5008,109818.0
2017-06-08 11:15:00,41.78,41.8,41.77,41.8,52993.0,32.5008,32.5163,32.493,32.5163,52993.0
2017-06-08 11:20:00,41.8,41.81,41.79,41.8,21467.0,32.5163,32.5241,32.5086,32.5163,21467.0
2017-06-08 11:25:00,41.79,41.8,41.77,41.79,28035.0,32.5086,32.5163,32.493,32.5086,28035.0
2017-06-08 11:30:00,41.78,41.79,41.77,41.78,49810.0,32.5008,32.5086,32.493,32.5008,49810.0
2017-06-08 11:35:00,41.78,41.79,41.77,41.79,26292.0,32.5008,32.5086,32.493,32.5086,26292.0
2017-06-08 11:40:00,41.79,41.8,41.78,41.79,71468.0,32.5086,32.5163,32.5008,32.5086,71468.0
2017-06-08 11:45:00,41.78,41.79,41.77,41.79,42658.0,32.5008,32.5086,32.493,32.5086,42658.0
2017-06-08 11:50:00,41.78,41.79,41.77,41.79,141709.0,32.5008,32.5086,32.493,32.5086,141709.0
2017-06-08 11:55:00,41.78,41.79,41.77,41.79,108258.0,32.5008,32.5086,32.493,32.5086,108258.0
2017-06-08 12:00:00,41.79,41.79,41.77,41.78,46591.0,32.5086,32.5086,32.493,32.5008,46591.0
2017-06-08 12:05:00,41.78,41.78,41.77,41.78,57828.0,32.5008,32.5008,32.493,32.5008,57828.0
2017-06-08 12:10:00,41.78,41.78,41.76,41.77,94163.0,32.5008,32.5008,32.4852,32.493,94163.0
2017-06-08 12:15:00,41.77,41.8,41.77,41.79,42530.0,32.493,32.5163,32.493,32.5086,42530.0
2017-06-08 12:20:00,41.79,41.8,41.78,41.8,35364.0,32.5086,32.5163,32.5008,32.5163,35364.0
2017-06-08 12:25:00,41.8,41.81,41.79,41.8,26387.0,32.5163,32.5241,32.5086,32.5163,26387.0
2017-06-08 12:30:00,41.8,41.82,41.8,41.81,14613.0,32.5163,32.5319,32.5163,32.5241,14613.0
2017-06-08 12:35:00,41.81,41.82,41.8,41.81,32827.0,32.5241,32.5319,32.5163,32.5241,32827.0
2017-06-08 12:40:00,41.82,41.82,41.79,41.8,35417.0,32.5319,32.5319,32.5086,32.5163,35417.0
2017-06-08 12:45:00,41.79,41.81,41.79,41.81,17591.0,32.5086,32.5241,32.5086,32.5241,17591.0
2017-06-08 12:50:00,41.81,41.82,41.8,41.82,40971.0,32.5241,32.5319,32.5163,32.5319,40971.0
2017-06-08 12:55:00,41.82,41.84,41.81,41.83,22321.0,32.5319,32.5475,32.5241,32.5397,22321.0
2017-06-08 13:00:00,41.82,41.83,41.81,41.82,33377.0,32.5319,32.5397,32.5241,32.5319,33377.0
2017-06-08 13:05:00,41.82,41.82,41.8,41.8,19737.0,32.5319,32.5319,32.5163,32.5163,19737.0
2017-06-08 13:10:00,41.8,41.81,41.79,41.8,30381.0,32.5163,32.5241,32.5086,32.5163,30381.0
2017-06-08 13:15:00,41.8,41.8,41.79,41.8,76138.0,32.5163,32.5163,32.5086,32.5163,76138.0
2017-06-08 13:20:00,41.8,41.8,41.78,41.79,15978.0,32.5163,32.5163,32.5008,32.5086,15978.0
2017-06-08 13:25:00,41.78,41.8,41.77,41.78,25315.0,32.5008,32.5163,32.493,32.5008,25315.0
2017-06-08 13:30:00,41.77,41.79,41.77,41.79,21383.0,32.493,32.5086,32.493,32.5086,21383.0
2017-06-08 13:35:00,41.78,41.79,41.78,41.79,23870.0,32.5008,32.5086,32.5008,32.5086,23870.0
2017-06-08 13:40:00,41.78,41.79,41.77,41.79,79760.0,32.5008,32.5086,32.493,32.5086,79760.0
2017-06-08 13:45:00,41.78,41.8,41.78,41.8,45051.0,32.5008,32.5163,32.5008,32.5163,45051.0
2017-06-08 13:50:00,41.8,41.81,41.79,41.8,45937.0,32.5163,32.5241,32.5086,32.5163,45937.0
2017-06-08 13:55:00,41.81,41.82,41.8,41.82,31595.0,32.5241,32.5319,32.5163,32.5319,31595.0
2017-06-08 14:00:00,41.82,41.82,41.8,41.81,17202.0,32.5319,32.5319,32.5163,32.5241,17202.0
2017-06-08 14:05:00,41.8,41.81,41.8,41.8,218754.0,32.5163,32.5241,32.5163,32.5163,218754.0
2017-06-08 14:10:00,41.8,41.81,41.78,41.79,141757.0,32.5163,32.5241,32.5008,32.5086,141757.0
2017-06-08 14:15:00,41.79,41.8,41.78,41.79,29141.0,32.5086,32.5163,32.5008,32.5086,29141.0
2017-06-08 14:20:00,41.8,41.81,41.79,41.8,45975.0,32.5163,32.5241,32.5086,32.5163,45975.0
2017-06-08 14:25:00,41.79,41.8,41.77,41.79,169039.0,32.5086,32.5163,32.493,32.5086,169039.0
2017-06-08 14:30:00,41.78,41.8,41.78,41.79,98306.0,32.5008,32.5163,32.5008,32.5086,98306.0
2017-06-08 14:35:00,41.8,41.8,41.78,41.8,72602.0,32.5163,32.5163,32.5008,32.5163,72602.0
2017-06-08 14:40:00,41.79,41.8,41.78,41.79,72107.0,32.5086,32.5163,32.5008,32.5086,72107.0
2017-06-08 14:45:00,41.79,41.8,41.77,41.8,78411.0,32.5086,32.5163,32.493,32.5163,78411.0
2017-06-08 14:50:00,41.8,41.8,41.77,41.78,32605.0,32.5163,32.5163,32.493,32.5008,32605.0
2017-06-08 14:55:00,41.77,41.79,41.77,41.79,76597.0,32.493,32.5086,32.493,32.5086,76597.0
2017-06-08 15:00:00,41.79,41.81,41.78,41.81,232724.0,32.5086,32.5241,32.5008,32.5241,232724.0
2017-06-08 15:05:00,41.8,41.81,41.8,41.81,37684.0,32.5163,32.5241,32.5163,32.5241,37684.0
2017-06-08 15:10:00,41.81,41.81,41.79,41.8,141616.0,32.5241,32.5241,32.5086,32.5163,141616.0
2017-06-08 15:15:00,41.8,41.81,41.79,41.8,74903.0,32.5163,32.5241,32.5086,32.5163,74903.0
2017-06-08 15:20:00,41.81,41.81,41.79,41.81,120592.0,32.5241,32.5241,32.5086,32.5241,120592.0
2017-06-08 15:25:00,41.81,41.82,41.8,41.81,39032.0,32.5241,32.5319,32.5163,32.5241,39032.0
2017-06-08 15:30:00,41.81,41.82,41.79,41.81,55415.0,32.5241,32.5319,32.5086,32.5241,55415.0
2017-06-08 15:35:00,41.82,41.82,41.8,41.82,51199.0,32.5319,32.5319,32.5163,32.5319,51199.0
2017-06-08 15:40:00,41.82,41.83,41.81,41.81,143556.0,32.5319,32.5397,32.5241,32.5241,143556.0
2017-06-08 15:45:00,41.82,41.83,41.81,41.83,182350.0,32.5319,32.5397,32.5241,32.5397,182350.0
2017-06-08 15:50:00,41.83,41.84,41.82,41.83,108181.0,32.5397,32.5475,32.5319,32.5397,108181.0
2017-06-08 15:55:00,41.83,41.86,41.82,41.85,445606.0,32.5397,32.563,32.5319,32.5552,445606.0
2017-06-09 09:30:00,41.68,41.7,41.63,41.68,226324.0,32.423,32.4386,32.3841,32.423,226324.0
2017-06-09 09:35:00,41.68,41.69,41.67,41.67,22274.0,32.423,32.4308,32.4152,32.4152,22274.0
2017-06-09 09:40:00,41.67,41.7,41.67,41.69,59794.0,32.4152,32.4386,32.4152,32.4308,59794.0
2017-06-09 09:45:00,41.69,41.72,41.68,41.71,27392.0,32.4308,32.4541,32.423,32.4463,27392.0
2017-06-09 09:50:00,41.71,41.72,41.7,41.71,36208.0,32.4463,32.4541,32.4386,32.4463,36208.0
2017-06-09 09:55:00,41.71,41.73,41.7,41.72,36539.0,32.4463,32.4619,32.4386,32.4541,36539.0
2017-06-09 10:00:00,41.72,41.74,41.71,41.73,105383.0,32.4541,32.4697,32.4463,32.4619,105383.0
2017-06-09 10:05:00,41.74,41.76,41.73,41.76,34922.0,32.4697,32.4852,32.4619,32.4852,34922.0
2017-06-09 10:10:00,41.76,41.78,41.75,41.76,78492.0,32.4852,32.5008,32.4775,32.4852,78492.0
2017-06-09 10:15:00,41.75,41.76,41.75,41.76,76755.0,32.4775,32.4852,32.4775,32.4852,76755.0
2017-06-09 10:20:00,41.75,41.76,41.74,41.76,108997.0,32.4775,32.4852,32.4697,32.4852,108997.0
2017-06-09 10:25:00,41.76,41.77,41.76,41.76,36110.0,32.4852,32.493,32.4852,32.4852,36110.0
2017-06-09 10:30:00,41.77,41.78,41.76,41.76,51972.0,32.493,32.5008,32.4852,32.4852,51972.0
2017-06-09 10:35:00,41.77,41.78,41.76,41.76,69375.0,32.493,32.5008,32.4852,32.4852,69375.0
2017-06-09 10:40:00,41.76,41.77,41.75,41.75,43876.0,32.4852,32.493,32.4775,32.4775,43876.0
2017-06-09 10:45:00,41.76,41.77,41.75,41.77,88680.0,32.4852,32.493,32.4775,32.493,88680.0
2017-06-09 10:50:00,41.77,41.78,41.76,41.77,46261.0,32.493,32.5008,32.4852,32.493,46261.0
2017-06-09 10:55:00,41.77,41.79,41.77,41.78,224917.0,32.493,32.5086,32.493,32.5008,224917.0
2017-06-09 11:00:00,41.78,41.8,41.77,41.8,182497.0,32.5008,32.5163,32.493,32.5163,182497.0
2017-06-09 11:05:00,41.79,41.82,41.79,41.82,30025.0,32.5086,32.5319,32.5086,32.5319,30025.0
2017-06-09 11:10:00,41.81,41.82,41.79,41.79,39283.0,32.5241,32.5319,32.5086,32.5086,39283.0
2017-06-09 11:15:00,41.8,41.81,41.79,41.81,70782.0,32.5163,32.5241,32.5086,32.5241,70782.0
2017-06-09 11:20:00,41.8,41.82,41.79,41.8,102099.0,32.5163,32.5319,32.5086,32.5163,102099.0
2017-06-09 11:25:00,41.79,41.81,41.78,41.81,514583.0,32.5086,32.5241,32.5008,32.5241,514583.0
2017-06-09 11:30:00,41.8,41.83,41.79,41.8,175310.0,32.5163,32.5397,32.5086,32.5163,175310.0
2017-06-09 11:35:00,41.8,41.81,41.79,41.8,21053.0,32.5163,32.5241,32.5086,32.5163,21053.0
2017-06-09 11:40:00,41.8,41.83,41.8,41.82,22413.0,32.5163,32.5397,32.5163,32.5319,22413.0
2017-06-09 11:45:00,41.82,41.84,41.82,41.82,64103.0,32.5319,32.5475,32.5319,32.5319,64103.0
2017-06-09 11:50:00,41.83,41.83,41.81,41.82,41289.0,32.5397,32.5397,32.5241,32.5319,41289.0
2017-06-09 11:55:00,41.82,41.83,41.81,41.81,7739.0,32.5319,32.5397,32.5241,32.5241,7739.0
2017-06-09 12:00:00,41.82,41.82,41.8,41.81,48443.0,32.5319,32.5319,32.5163,32.5241,48443.0
2017-06-09 12:05:00,41.81,41.83,41.8,41.83,16369.0,32.5241,32.5397,32.5163,32.5397,16369.0
2017-06-09 12:10:00,41.83,41.83,41.81,41.82,59443.0,32.5397,32.5397,32.5241,32.5319,59443.0
2017-06-09 12:15:00,41.82,41.82,41.8,41.81,31498.0,32.5319,32.5319,32.5163,32.5241,31498.0
2017-06-09 12:20:00,41.8,41.81,41.79,41.8,16883.0,32.5163,32.5241,32.5086,32.5163,16883.0
2017-06-09 12:25:00,41.79,41.8,41.78,41.79,105528.0,32.5086,32.5163,32.5008,32.5086,105528.0
2017-06-09 12:30:00,41.79,41.8,41.77,41.78,34862.0,32.5086,32.5163,32.493,32.5008,34862.0
2017-06-09 12:35:00,41.77,41.79,41.76,41.78,49221.0,32.493,32.5086,32.4852,32.5008,49221.0
2017-06-09 12:40:00,41.77,41.78,41.77,41.77,15184.0,32.493,32.5008,32.493,32.493,15184.0
2017-06-09 12:45:00,41.77,41.79,41.77,41.79,25028.0,32.493,32.5086,32.493,32.5086,25028.0
2017-06-09 12:50:00,41.79,41.81,41.78,41.81,45056.0,32.5086,32.5241,32.5008,32.5241,45056.0
2017-06-09 12:55:00,41.81,41.82,41.8,41.8,21775.0,32.5241,32.5319,32.5163,32.5163,21775.0
2017-06-09 13:00:00,41.8,41.82,41.8,41.8,59942.0,32.5163,32.5319,32.5163,32.5163,59942.0
2017-06-09 13:05:00,41.81,41.81,41.79,41.8,56564.0,32.5241,32.5241,32.5086,32.5163,56564.0
2017-06-09 13:10:00,41.79,41.8,41.77,41.79,68567.0,32.5086,32.5163,32.493,32.5086,68567.0
2017-06-09 13:15:00,41.78,41.79,41.76,41.77,91792.0,32.5008,32.5086,32.4852,32.493,91792.0
2017-06-09 13:20:00,41.77,41.78,41.76,41.77,54692.0,32.493,32.5008,32.4852,32.493,54692.0
2017-06-09 13:25:00,41.77,41.78,41.77,41.78,79044.0,32.493,32.5008,32.493,32.5008,79044.0
2017-06-09 13:30:00,41.77,41.78,41.77,41.77,30322.0,32.493,32.5008,32.493,32.493,30322.0
2017-06-09 13:35:00,41.77,41.78,41.74,41.75,214456.0,32.493,32.5008,32.4697,32.4775,214456.0
2017-06-09 13:40:00,41.76,41.76,41.73,41.74,93408.0,32.4852,32.4852,32.4619,32.4697,93408.0
2017-06-09 13:45:00,41.75,41.75,41.72,41.73,31458.0,32.4775,32.4775,32.4541,32.4619,31458.0
2017-06-09 13:50:00,41.73,41.73,41.7,41.7,79826.0,32.4619,32.4619,32.4386,32.4386,79826.0
2017-06-09 13:55:00,41.71,41.71,41.68,41.69,36434.0,32.4463,32.4463,32.423,32.4308,36434.0
2017-06-09 14:00:00,41.68,41.71,41.68,41.71,28393.0,32.423,32.4463,32.423,32.4463,28393.0
2017-06-09 14:05:00,41.71,41.72,41.7,41.71,40974.0,32.4463,32.4541,32.4386,32.4463,40974.0
2017-06-09 14:10:00,41.71,41.71,41.69,41.69,64434.0,32.4463,32.4463,32.4308,32.4308,64434.0
2017-06-09 14:15:00,41.69,41.72,41.69,41.71,79489.0,32.4308,32.4541,32.4308,32.4463,79489.0
2017-06-09 14:20:00,41.7,41.72,41.7,41.72,115103.0,32.4386,32.4541,32.4386,32.4541,115103.0
2017-06-09 14:25:00,41.71,41.72,41.7,41.7,25720.0,32.4463,32.4541,32.4386,32.4386,25720.0
2017-06-09 14:30:00,41.7,41.71,41.68,41.68,33929.0,32.4386,32.4463,32.423,32.423,33929.0
2017-06-09 14:35:00,41.69,41.69,41.65,41.66,47924.0,32.4308,32.4308,32.3997,32.4074,47924.0
2017-06-09 14:40:00,41.65,41.66,41.61,41.62,145675.0,32.3997,32.4074,32.3685,32.3763,145675.0
2017-06-09 14:45:00,41.62,41.64,41.58,41.58,203871.0,32.3763,32.3919,32.3452,32.3452,203871.0
2017-06-09 14:50:00,41.57,41.6,41.56,41.6,142909.0,32.3374,32.3608,32.3297,32.3608,142909.0
2017-06-09 14:55:00,41.6,41.61,41.57,41.57,66333.0,32.3608,32.3685,32.3374,32.3374,66333.0
2017-06-09 15:00:00,41.58,41.64,41.56,41.61,159891.0,32.3452,32.3919,32.3297,32.3685,159891.0
2017-06-09 15:05:00,41.61,41.63,41.59,41.63,81535.0,32.3685,32.3841,32.353,32.3841,81535.0
2017-06-09 15:10:00,41.63,41.65,41.62,41.63,38485.0,32.3841,32.3997,32.3763,32.3841,38485.0
2017-06-09 15:15:00,41.63,41.66,41.61,41.65,181173.0,32.3841,32.4074,32.3685,32.3997,181173.0
2017-06-09 15:20:00,41.65,41.67,41.64,41.67,54145.0,32.3997,32.4152,32.3919,32.4152,54145.0
2017-06-09 15:25:00,41.67,41.68,41.64,41.68,89829.0,32.4152,32.423,32.3919,32.423,89829.0
2017-06-09 15:30:00,41.68,41.68,41.63,41.65,67139.0,32.423,32.423,32.3841,32.3997,67139.0
2017-06-09 15:35:00,41.66,41.66,41.63,41.64,58074.0,32.4074,32.4074,32.3841,32.3919,58074.0
2017-06-09 15:40:00,41.64,41.64,41.61,41.64,130148.0,32.3919,32.3919,32.3685,32.3919,130148.0
2017-06-09 15:45:00,41.64,41.66,41.63,41.65,139807.0,32.3919,32.4074,32.3841,32.3997,139807.0
2017-06-09 15:50:00,41.66,41.69,41.65,41.69,111448.0,32.4074,32.4308,32.3997,32.4308,111448.0
2017-06-09 15:55:00,41.69,41.71,41.67,41.7,532536.0,32.4308,32.4463,32.4152,32.4386,532536.0
2017-06-12 09:30:00,41.6,41.64,41.58,41.64,421164.0,32.3608,32.3919,32.3452,32.3919,421164.0
2017-06-12 09:35:00,41.63,41.65,41.6,41.61,77127.0,32.3841,32.3997,32.3608,32.3685,77127.0
2017-06-12 09:40:00,41.6,41.61,41.57,41.59,89285.0,32.3608,32.3685,32.3374,32.353,89285.0
2017-06-12 09:45:00,41.59,41.6,41.56,41.57,61461.0,32.353,32.3608,32.3297,32.3374,61461.0
2017-06-12 09:50:00,41.56,41.56,41.51,41.52,51627.0,32.3297,32.3297,32.2908,32.2985,51627.0
2017-06-12 09:55:00,41.52,41.54,41.52,41.52,92337.0,32.2985,32.3141,32.2985,32.2985,92337.0
2017-06-12 10:00:00,41.53,41.53,41.51,41.53,185847.0,32.3063,32.3063,32.2908,32.3063,185847.0
2017-06-12 10:05:00,41.53,41.55,41.51,41.52,104784.0,32.3063,32.3219,32.2908,32.2985,104784.0
2017-06-12 10:10:00,41.52,41.54,41.52,41.53,63714.0,32.2985,32.3141,32.2985,32.3063,63714.0
2017-06-12 10:15:00,41.54,41.54,41.52,41.54,104899.0,32.3141,32.3141,32.2985,32.3141,104899.0
2017-06-12 10:20:00,41.54,41.54,41.52,41.54,59489.0,32.3141,32.3141,32.2985,32.3141,59489.0
2017-06-12 10:25:00,41.54,41.55,41.52,41.53,211796.0,32.3141,32.3219,32.2985,32.3063,211796.0
2017-06-12 10:30:00,41.53,41.54,41.5,41.5,82401.0,32.3063,32.3141,32.283,32.283,82401.0
2017-06-12 10:35:00,41.51,41.52,41.5,41.52,47385.0,32.2908,32.2985,32.283,32.2985,47385.0
2017-06-12 10:40:00,41.52,41.55,41.51,41.55,32881.0,32.2985,32.3219,32.2908,32.3219,32881.0
2017-06-12 10:45:00,41.54,41.55,41.53,41.55,49804.0,32.3141,32.3219,32.3063,32.3219,49804.0
2017-06-12 10:50:00,41.55,41.56,41.54,41.55,29220.0,32.3219,32.3297,32.3141,32.3219,29220.0
2017-06-12 10:55:00,41.56,41.56,41.53,41.55,48056.0,32.3297,32.3297,32.3063,32.3219,48056.0
2017-06-12 11:00:00,41.55,41.57,41.54,41.54,90955.0,32.3219,32.3374,32.3141,32.3141,90955.0
2017-06-12 11:05:00,41.55,41.55,41.54,41.55,73947.0,32.3219,32.3219,32.3141,32.3219,73947.0
2017-06-12 11:10:00,41.55,41.57,41.54,41.57,53187.0,32.3219,32.3374,32.3141,32.3374,53187.0
2017-06-12 11:15:00,41.57,41.58,41.55,41.56,25853.0,32.3374,32.3452,32.3219,32.3297,25853.0
2017-06-12 11:20:00,41.56,41.56,41.53,41.54,50020.0,32.3297,32.3297,32.3063,32.3141,50020.0
2017-06-12 11:25:00,41.53,41.54,41.51,41.53,72915.0,32.3063,32.3141,32.2908,32.3063,72915.0
2017-06-12 11:30:00,41.53,41.54,41.52,41.52,65293.0,32.3063,32.3141,32.2985,32.2985,65293.0
2017-06-12 11:35:00,41.53,41.54,41.5,41.51,73662.0,32.3063,32.3141,32.283,32.2908,73662.0
2017-06-12 11:40:00,41.51,41.52,41.5,41.51,61441.0,32.2908,32.2985,32.283,32.2908,61441.0
2017-06-12 11:45:00,41.51,41.53,41.51,41.52,40878.0,32.2908,32.3063,32.2908,32.2985,40878.0
2017-06-12 11:50:00,41.52,41.52,41.5,41.5,17998.0,32.2985,32.2985,32.283,32.283,17998.0
2017-06-12 11:55:00,41.51,41.52,41.5,41.52,30639.0,32.2908,32.2985,32.283,32.2985,30639.0
2017-06-12 12:00:00,41.52,41.52,41.51,41.51,29682.0,32.2985,32.2985,32.2908,32.2908,29682.0
2017-06-12 12:05:00,41.52,41.52,41.49,41.49,77939.0,32.2985,32.2985,32.2752,32.2752,77939.0
2017-06-12 12:10:00,41.49,41.51,41.49,41.51,28053.0,32.2752,32.2908,32.2752,32.2908,28053.0
2017-06-12 12:15:00,41.51,41.51,41.49,41.51,19765.0,32.2908,32.2908,32.2752,32.2908,19765.0
2017-06-12 12:20:00,41.51,41.52,41.49,41.5,95919.0,32.2908,32.2985,32.2752,32.283,95919.0
2017-06-12 12:25:00,41.49,41.51,41.49,41.51,10748.0,32.2752,32.2908,32.2752,32.2908,10748.0
2017-06-12 12:30:00,41.5,41.51,41.5,41.51,39852.0,32.283,32.2908,32.283,32.2908,39852.0
2017-06-12 12:35:00,41.51,41.51,41.5,41.51,29037.0,32.2908,32.2908,32.283,32.2908,29037.0
2017-06-12 12:40:00,41.51,41.51,41.48,41.49,29756.0,32.2908,32.2908,32.2674,32.2752,29756.0
2017-06-12 12:45:00,41.49,41.49,41.47,41.48,51863.0,32.2752,32.2752,32.2596,32.2674,51863.0
2017-06-12 12:50:00,41.48,41.48,41.45,41.46,56989.0,32.2674,32.2674,32.2441,32.2519,56989.0
2017-06-12 12:55:00,41.47,41.47,41.45,41.46,28035.0,32.2596,32.2596,32.2441,32.2519,28035.0
2017-06-12 13:00:00,41.45,41.47,41.45,41.47,31459.0,32.2441,32.2596,32.2441,32.2596,31459.0
2017-06-12 13:05:00,41.47,41.48,41.46,41.47,30980.0,32.2596,32.2674,32.2519,32.2596,30980.0
2017-06-12 13:10:00,41.47,41.48,41.46,41.48,26767.0,32.2596,32.2674,32.2519,32.2674,26767.0
2017-06-12 13:15:00,41.48,41.48,41.47,41.48,19409.0,32.2674,32.2674,32.2596,32.2674,19409.0
2017-06-12 13:20:00,41.48,41.5,41.48,41.5,127450.0,32.2674,32.283,32.2674,32.283,127450.0
2017-06-12 13:25:00,41.5,41.51,41.49,41.51,143016.0,32.283,32.2908,32.2752,32.2908,143016.0
2017-06-12 13:30:00,41.51,41.51,41.5,41.51,58365.0,32.2908,32.2908,32.283,32.2908,58365.0
2017-06-12 13:35:00,41.5,41.5,41.49,41.49,102873.0,32.283,32.283,32.2752,32.2752,102873.0
2017-06-12 13:40:00,41.5,41.5,41.49,41.49,55806.0,32.283,32.283,32.2752,32.2752,55806.0
2017-06-12 13:45:00,41.49,41.5,41.48,41.48,90032.0,32.2752,32.283,32.2674,32.2674,90032.0
2017-06-12 13:50:00,41.49,41.5,41.48,41.49,31735.0,32.2752,32.283,32.2674,32.2752,31735.0
2017-06-12 13:55:00,41.5,41.5,41.48,41.49,36490.0,32.283,32.283,32.2674,32.2752,36490.0
2017-06-12 14:00:00,41.48,41.51,41.48,41.5,75592.0,32.2674,32.2908,32.2674,32.283,75592.0
2017-06-12 14:05:00,41.51,41.52,41.5,41.5,31234.0,32.2908,32.2985,32.283,32.283,31234.0
2017-06-12 14:10:00,41.51,41.52,41.5,41.51,35761.0,32.2908,32.2985,32.283,32.2908,35761.0
2017-06-12 14:15:00,41.52,41.52,41.51,41.51,82644.0,32.2985,32.2985,32.2908,32.2908,82644.0
2017-06-12 14:20:00,41.5,41.51,41.48,41.49,45735.0,32.283,32.2908,32.2674,32.2752,45735.0
2017-06-12 14:25:00,41.49,41.5,41.48,41.49,38925.0,32.2752,32.283,32.2674,32.2752,38925.0
2017-06-12 14:30:00,41.5,41.52,41.49,41.51,61927.0,32.283,32.2985,32.2752,32.2908,61927.0
2017-06-12 14:35:00,41.51,41.52,41.5,41.52,13318.0,32.2908,32.2985,32.283,32.2985,13318.0
2017-06-12 14:40:00,41.52,41.54,41.51,41.53,59826.0,32.2985,32.3141,32.2908,32.3063,59826.0
2017-06-12 14:45:00,41.54,41.54,41.53,41.53,30417.0,32.3141,32.3141,32.3063,32.3063,30417.0
2017-06-12 14:50:00,41.53,41.54,41.53,41.54,45489.0,32.3063,32.3141,32.3063,32.3141,45489.0
2017-06-12 14:55:00,41.54,41.55,41.53,41.55,41489.0,32.3141,32.3219,32.3063,32.3219,41489.0
2017-06-12 15:00:00,41.55,41.55,41.53,41.54,101753.0,32.3219,32.3219,32.3063,32.3141,101753.0
2017-06-12 15:05:00,41.55,41.56,41.54,41.55,48003.0,32.3219,32.3297,32.3141,32.3219,48003.0
2017-06-12 15:10:00,41.56,41.56,41.54,41.55,90944.0,32.3297,32.3297,32.3141,32.3219,90944.0
2017-06-12 15:15:00,41.55,41.56,41.54,41.55,31484.0,32.3219,32.3297,32.3141,32.3219,31484.0
2017-06-12 15:20:00,41.55,41.56,41.54,41.54,24142.0,32.3219,32.3297,32.3141,32.3141,24142.0
2017-06-12 15:25:00,41.55,41.55,41.53,41.53,88265.0,32.3219,32.3219,32.3063,32.3063,88265.0
2017-06-12 15:30:00,41.53,41.54,41.53,41.54,46623.0,32.3063,32.3141,32.3063,32.3141,46623.0
2017-06-12 15:35:00,41.53,41.55,41.53,41.54,62452.0,32.3063,32.3219,32.3063,32.3141,62452.0
2017-06-12 15:40:00,41.54,41.55,41.52,41.53,104691.0,32.3141,32.3219,32.2985,32.3063,104691.0
2017-06-12 15:45:00,41.53,41.55,41.52,41.53,336873.0,32.3063,32.3219,32.2985,32.3063,336873.0
2017-06-12 15:50:00,41.54,41.55,41.53,41.55,49850.0,32.3141,32.3219,32.3063,32.3219,49850.0
2017-06-12 15:55:00,41.55,41.57,41.54,41.57,154808.0,32.3219,32.3374,32.3141,32.3374,154808.0
2017-06-13 09:30:00,41.86,41.87,41.83,41.84,185502.0,32.563,32.5708,32.5397,32.5475,185502.0
2017-06-13 09:35:00,41.85,41.87,41.84,41.86,107382.0,32.5552,32.5708,32.5475,32.563,107382.0
2017-06-13 09:40:00,41.86,41.89,41.86,41.88,16994.0,32.563,32.5864,32.563,32.5786,16994.0
2017-06-13 09:45:00,41.89,41.89,41.87,41.87,17831.0,32.5864,32.5864,32.5708,32.5708,17831.0
2017-06-13 09:50:00,41.88,41.88,41.84,41.86,113064.0,32.5786,32.5786,32.5475,32.563,113064.0
2017-06-13 09:55:00,41.86,41.86,41.83,41.84,128792.0,32.563,32.563,32.5397,32.5475,128792.0
2017-06-13 10:00:00,41.85,41.85,41.82,41.83,200610.0,32.5552,32.5552,32.5319,32.5397,200610.0
2017-06-13 10:05:00,41.83,41.85,41.82,41.84,25672.0,32.5397,32.5552,32.5319,32.5475,25672.0
2017-06-13 10:10:00,41.83,41.85,41.83,41.84,49645.0,32.5397,32.5552,32.5397,32.5475,49645.0
2017-06-13 10:15:00,41.84,41.84,41.82,41.82,66879.0,32.5475,32.5475,32.5319,32.5319,66879.0
2017-06-13 10:20:00,41.83,41.84,41.82,41.83,17753.0,32.5397,32.5475,32.5319,32.5397,17753.0
2017-06-13 10:25:00,41.84,41.85,41.83,41.85,74344.0,32.5475,32.5552,32.5397,32.5552,74344.0
2017-06-13 10:30:00,41.85,41.86,41.84,41.86,44705.0,32.5552,32.563,32.5475,32.563,44705.0
2017-06-13 10:35:00,41.86,41.86,41.84,41.86,24997.0,32.563,32.563,32.5475,32.563,24997.0
2017-06-13 10:40:00,41.86,41.87,41.84,41.85,24353.0,32.563,32.5708,32.5475,32.5552,24353.0
2017-06-13 10:45:00,41.85,41.85,41.83,41.84,29503.0,32.5552,32.5552,32.5397,32.5475,29503.0
2017-06-13 10:50:00,41.84,41.85,41.83,41.84,29870.0,32.5475,32.5552,32.5397,32.5475,29870.0
2017-06-13 10:55:00,41.84,41.84,41.8,41.8,58950.0,32.5475,32.5475,32.5163,32.5163,58950.0
2017-06-13 11:00:00,41.8,41.81,41.78,41.8,40446.0,32.5163,32.5241,32.5008,32.5163,40446.0
2017-06-13 11:05:00,41.8,41.83,41.79,41.81,33722.0,32.5163,32.5397,32.5086,32.5241,33722.0
2017-06-13 11:10:00,41.82,41.82,41.81,41.81,9621.0,32.5319,32.5319,32.5241,32.5241,9621.0
2017-06-13 11:15:00,41.82,41.82,41.8,41.82,33504.0,32.5319,32.5319,32.5163,32.5319,33504.0
2017-06-13 11:20:00,41.82,41.83,41.81,41.83,22481.0,32.5319,32.5397,32.5241,32.5397,22481.0
2017-06-13 11:25:00,41.83,41.84,41.82,41.84,94365.0,32.5397,32.5475,32.5319,32.5475,94365.0
2017-06-13 11:30:00,41.84,41.84,41.82,41.83,75433.0,32.5475,32.5475,32.5319,32.5397,75433.0
2017-06-13 11:35:00,41.82,41.84,41.82,41.83,89347.0,32.5319,32.5475,32.5319,32.5397,89347.0
2017-06-13 11:40:00,41.84,41.88,41.83,41.84,31084.0,32.5475,32.5786,32.5397,32.5475,31084.0
2017-06-13 11:45:00,41.85,41.86,41.84,41.84,78031.0,32.5552,32.563,32.5475,32.5475,78031.0
2017-06-13 11:50:00,41.84,41.85,41.84,41.84,25434.0,32.5475,32.5552,32.5475,32.5475,25434.0
2017-06-13 11:55:00,41.85,41.85,41.84,41.84,43095.0,32.5552,32.5552,32.5475,32.5475,43095.0
2017-06-13 12:00:00,41.84,41.85,41.83,41.84,38460.0,32.5475,32.5552,32.5397,32.5475,38460.0
2017-06-13 12:05:00,41.85,41.85,41.83,41.84,74248.0,32.5552,32.5552,32.5397,32.5475,74248.0
2017-06-13 12:10:00,41.84,41.85,41.83,41.84,92372.0,32.5475,32.5552,32.5397,32.5475,92372.0
2017-06-13 12:15:00,41.85,41.86,41.84,41.84,56038.0,32.5552,32.563,32.5475,32.5475,56038.0
2017-06-13 12:20:00,41.84,41.85,41.84,41.85,36275.0,32.5475,32.5552,32.5475,32.5552,36275.0
2017-06-13 12:25:00,41.84,41.85,41.84,41.84,11077.0,32.5475,32.5552,32.5475,32.5475,11077.0
2017-06-13 12:30:00,41.84,41.85,41.84,41.84,12842.0,32.5475,32.5552,32.5475,32.5475,12842.0
2017-06-13 12:35:00,41.85,41.86,41.84,41.86,35402.0,32.5552,32.563,32.5475,32.563,35402.0
2017-06-13 12:40:00,41.86,41.87,41.85,41.87,40393.0,32.563,32.5708,32.5552,32.5708,40393.0
2017-06-13 12:45:00,41.87,41.87,41.86,41.87,18518.0,32.5708,32.5708,32.563,32.5708,18518.0
2017-06-13 12:50:00,41.87,41.87,41.86,41.87,202412.0,32.5708,32.5708,32.563,32.5708,202412.0
2017-06-13 12:55:00,41.87,41.87,41.86,41.86,37782.0,32.5708,32.5708,32.563,32.563,37782.0
2017-06-13 13:00:00,41.87,41.87,41.86,41.87,33835.0,32.5708,32.5708,32.563,32.5708,33835.0
2017-06-13 13:05:00,41.87,41.88,41.86,41.88,23200.0,32.5708,32.5786,32.563,32.5786,23200.0
2017-06-13 13:10:00,41.88,41.88,41.87,41.88,36966.0,32.5786,32.5786,32.5708,32.5786,36966.0
2017-06-13 13:15:00,41.88,41.89,41.88,41.89,93080.0,32.5786,32.5864,32.5786,32.5864,93080.0
2017-06-13 13:20:00,41.89,41.89,41.88,41.88,32612.0,32.5864,32.5864,32.5786,32.5786,32612.0
2017-06-13 13:25:00,41.89,41.89,41.88,41.89,36933.0,32.5864,32.5864,32.5786,32.5864,36933.0
2017-06-13 13:30:00,41.89,41.89,41.88,41.89,51969.0,32.5864,32.5864,32.5786,32.5864,51969.0
2017-06-13 13:35:00,41.89,41.89,41.88,41.89,8628.0,32.5864,32.5864,32.5786,32.5864,8628.0
2017-06-13 13:40:00,41.89,41.89,41.87,41.88,40746.0,32.5864,32.5864,32.5708,32.5786,40746.0
2017-06-13 13:45:00,41.88,41.88,41.86,41.87,52099.0,32.5786,32.5786,32.563,32.5708,52099.0
2017-06-13 13:50:00,41.88,41.88,41.87,41.88,51532.0,32.5786,32.5786,32.5708,32.5786,51532.0
2017-06-13 13:55:00,41.88,41.89,41.88,41.89,20944.0,32.5786,32.5864,32.5786,32.5864,20944.0
2017-06-13 14:00:00,41.89,41.89,41.88,41.89,14071.0,32.5864,32.5864,32.5786,32.5864,14071.0
2017-06-13 14:05:00,41.89,41.91,41.88,41.9,71641.0,32.5864,32.6019,32.5786,32.5941,71641.0
2017-06-13 14:10:00,41.9,41.91,41.89,41.9,25293.0,32.5941,32.6019,32.5864,32.5941,25293.0
2017-06-13 14:15:00,41.89,41.9,41.89,41.9,24529.0,32.5864,32.5941,32.5864,32.5941,24529.0
2017-06-13 14:20:00,41.9,41.9,41.89,41.9,51215.0,32.5941,32.5941,32.5864,32.5941,51215.0
2017-06-13 14:25:00,41.9,41.9,41.89,41.9,56604.0,32.5941,32.5941,32.5864,32.5941,56604.0
2017-06-13 14:30:00,41.89,41.91,41.89,41.91,114489.0,32.5864,32.6019,32.5864,32.6019,114489.0
2017-06-13 14:35:00,41.91,41.92,41.9,41.9,45211.0,32.6019,32.6097,32.5941,32.5941,45211.0
2017-06-13 14:40:00,41.91,41.91,41.9,41.91,56707.0,32.6019,32.6019,32.5941,32.6019,56707.0
2017-06-13 14:45:00,41.9,41.92,41.9,41.91,36232.0,32.5941,32.6097,32.5941,32.6019,36232.0
2017-06-13 14:50:00,41.91,41.93,41.9,41.92,51475.0,32.6019,32.6175,32.5941,32.6097,51475.0
2017-06-13 14:55:00,41.93,41.93,41.91,41.92,251223.0,32.6175,32.6175,32.6019,32.6097,251223.0
2017-06-13 15:00:00,41.91,41.92,41.91,41.91,26547.0,32.6019,32.6097,32.6019,32.6019,26547.0
2017-06-13 15:05:00,41.91,41.92,41.91,41.91,46973.0,32.6019,32.6097,32.6019,32.6019,46973.0
2017-06-13 15:10:00,41.91,41.92,41.9,41.91,46863.0,32.6019,32.6097,32.5941,32.6019,46863.0
2017-06-13 15:15:00,41.91,41.92,41.9,41.91,94191.0,32.6019,32.6097,32.5941,32.6019,94191.0
2017-06-13 15:20:00,41.91,41.92,41.91,41.91,41378.0,32.6019,32.6097,32.6019,32.6019,41378.0
2017-06-13 15:25:00,41.91,41.93,41.91,41.92,65570.0,32.6019,32.6175,32.6019,32.6097,65570.0
2017-06-13 15:30:00,41.93,41.93,41.92,41.92,43955.0,32.6175,32.6175,32.6097,32.6097,43955.0
2017-06-13 15:35:00,41.93,41.93,41.92,41.92,77780.0,32.6175,32.6175,32.6097,32.6097,77780.0
2017-06-13 15:40:00,41.93,41.93,41.91,41.92,68906.0,32.6175,32.6175,32.6019,32.6097,68906.0
2017-06-13 15:45:00,41.92,41.93,41.92,41.93,42134.0,32.6097,32.6175,32.6097,32.6175,42134.0
2017-06-13 15:50:00,41.92,41.93,41.91,41.91,166822.0,32.6097,32.6175,32.6019,32.6019,166822.0
2017-06-13 15:55:00,41.91,41.92,41.9,41.92,322560.0,32.6019,32.6097,32.5941,32.6097,322560.0
2017-06-14 09:30:00,42.18,42.18,42.14,42.15,165329.0,32.812,32.812,32.7808,32.7886,165329.0
2017-06-14 09:35:00,42.15,42.16,42.11,42.11,163524.0,32.7886,32.7964,32.7575,32.7575,163524.0
2017-06-14 09:40:00,42.11,42.14,42.11,42.13,36105.0,32.7575,32.7808,32.7575,32.7731,36105.0
2017-06-14 09:45:00,42.12,42.15,42.11,42.15,75151.0,32.7653,32.7886,32.7575,32.7886,75151.0
2017-06-14 09:50:00,42.15,42.15,42.12,42.14,39522.0,32.7886,32.7886,32.7653,32.7808,39522.0
2017-06-14 09:55:00,42.14,42.14,42.12,42.13,62272.0,32.7808,32.7808,32.7653,32.7731,62272.0
2017-06-14 10:00:00,42.13,42.14,42.08,42.1,61556.0,32.7731,32.7808,32.7342,32.7497,61556.0
2017-06-14 10:05:00,42.1,42.12,42.08,42.11,76356.0,32.7497,32.7653,32.7342,32.7575,76356.0
2017-06-14 10:10:00,42.12,42.14,42.1,42.12,314683.0,32.7653,32.7808,32.7497,32.7653,314683.0
2017-06-14 10:15:00,42.12,42.13,42.1,42.13,123791.0,32.7653,32.7731,32.7497,32.7731,123791.0
2017-06-14 10:20:00,42.13,42.13,42.11,42.11,151171.0,32.7731,32.7731,32.7575,32.7575,151171.0
2017-06-14 10:25:00,42.12,42.13,42.11,42.11,96537.0,32.7653,32.7731,32.7575,32.7575,96537.0
2017-06-14 10:30:00,42.11,42.12,42.08,42.08,152297.0,32.7575,32.7653,32.7342,32.7342,152297.0
2017-06-14 10:35:00,42.09,42.09,42.07,42.09,73942.0,32.7419,32.7419,32.7264,32.7419,73942.0
2017-06-14 10:40:00,42.09,42.09,42.04,42.04,59872.0,32.7419,32.7419,32.703,32.703,59872.0
2017-06-14 10:45:00,42.04,42.05,42.02,42.04,67392.0,32.703,32.7108,32.6875,32.703,67392.0
2017-06-14 10:50:00,42.05,42.05,42.03,42.05,52993.0,32.7108,32.7108,32.6953,32.7108,52993.0
2017-06-14 10:55:00,42.04,42.04,42.0,42.03,39458.0,32.703,32.703,32.6719,32.6953,39458.0
2017-06-14 11:00:00,42.02,42.02,42.0,42.0,23429.0,32.6875,32.6875,32.6719,32.6719,23429.0
2017-06-14 11:05:00,42.0,42.02,41.99,42.02,51767.0,32.6719,32.6875,32.6641,32.6875,51767.0
2017-06-14 11:10:00,42.02,42.03,42.0,42.0,29860.0,32.6875,32.6953,32.6719,32.6719,29860.0
2017-06-14 11:15:00,42.01,42.04,42.0,42.03,41713.0,32.6797,32.703,32.6719,32.6953,41713.0
2017-06-14 11:20:00,42.03,42.04,42.02,42.03,29984.0,32.6953,32.703,32.6875,32.6953,29984.0
2017-06-14 11:25:00,42.03,42.04,42.01,42.01,1197658.0,32.6953,32.703,32.6797,32.6797,1197658.0
2017-06-14 11:30:00,42.01,42.02,41.98,41.98,63896.0,32.6797,32.6875,32.6564,32.6564,63896.0
2017-06-14 11:35:00,41.98,42.01,41.97,42.0,53815.0,32.6564,32.6797,32.6486,32.6719,53815.0
2017-06-14 11:40:00,42.0,42.02,41.99,41.99,27645.0,32.6719,32.6875,32.6641,32.6641,27645.0
2017-06-14 11:45:00,42.0,42.0,41.96,41.98,122685.0,32.6719,32.6719,32.6408,32.6564,122685.0
2017-06-14 11:50:00,41.98,41.99,41.97,41.99,116134.0,32.6564,32.6641,32.6486,32.6641,116134.0
2017-06-14 11:55:00,41.98,41.99,41.98,41.99,40678.0,32.6564,32.6641,32.6564,32.6641,40678.0
2017-06-14 12:00:00,41.98,42.0,41.98,42.0,61728.0,32.6564,32.6719,32.6564,32.6719,61728.0
2017-06-14 12:05:00,42.0,42.0,41.99,41.99,304763.0,32.6719,32.6719,32.6641,32.6641,304763.0
2017-06-14 12:10:00,42.0,42.0,41.98,41.99,37879.0,32.6719,32.6719,32.6564,32.6641,37879.0
2017-06-14 12:15:00,41.98,41.99,41.98,41.99,7482.0,32.6564,32.6641,32.6564,32.6641,7482.0
2017-06-14 12:20:00,41.99,42.0,41.98,42.0,21324.0,32.6641,32.6719,32.6564,32.6719,21324.0
2017-06-14 12:25:00,41.99,42.0,41.98,42.0,9559.0,32.6641,32.6719,32.6564,32.6719,9559.0
2017-06-14 12:30:00,42.0,42.0,41.99,42.0,28814.0,32.6719,32.6719,32.6641,32.6719,28814.0
2017-06-14 12:35:00,42.0,42.0,41.99,42.0,15757.0,32.6719,32.6719,32.6641,32.6719,15757.0
2017-06-14 12:40:00,42.0,42.01,41.99,42.0,29082.0,32.6719,32.6797,32.6641,32.6719,29082.0
2017-06-14 12:45:00,42.01,42.01,41.99,42.0,51409.0,32.6797,32.6797,32.6641,32.6719,51409.0
2017-06-14 12:50:00,42.0,42.0,41.98,41.98,82550.0,32.6719,32.6719,32.6564,32.6564,82550.0
2017-06-14 12:55:00,41.98,41.99,41.97,41.98,152015.0,32.6564,32.6641,32.6486,32.6564,152015.0
2017-06-14 13:00:00,41.98,42.0,41.98,41.99,32132.0,32.6564,32.6719,32.6564,32.6641,32132.0
2017-06-14 13:05:00,42.0,42.0,41.97,41.98,89674.0,32.6719,32.6719,32.6486,32.6564,89674.0
2017-06-14 13:10:00,41.99,41.99,41.97,41.98,20332.0,32.6641,32.6641,32.6486,32.6564,20332.0
2017-06-14 13:15:00,41.98,41.99,41.97,41.98,18897.0,32.6564,32.6641,32.6486,32.6564,18897.0
2017-06-14 13:20:00,41.98,41.99,41.97,41.99,59145.0,32.6564,32.6641,32.6486,32.6641,59145.0
2017-06-14 13:25:00,41.99,41.99,41.98,41.99,41452.0,32.6641,32.6641,32.6564,32.6641,41452.0
2017-06-14 13:30:00,41.98,42.0,41.98,42.0,109080.0,32.6564,32.6719,32.6564,32.6719,109080.0
2017-06-14 13:35:00,42.0,42.0,41.98,41.98,13240.0,32.6719,32.6719,32.6564,32.6564,13240.0
2017-06-14 13:40:00,41.98,41.99,41.98,41.99,16880.0,32.6564,32.6641,32.6564,32.6641,16880.0
2017-06-14 13:45:00,41.99,42.01,41.98,42.0,76688.0,32.6641,32.6797,32.6564,32.6719,76688.0
2017-06-14 13:50:00,42.01,42.01,42.0,42.01,30298.0,32.6797,32.6797,32.6719,32.6797,30298.0
2017-06-14 13:55:00,42.01,42.01,41.98,42.0,117750.0,32.6797,32.6797,32.6564,32.6719,117750.0
2017-06-14 14:00:00,42.01,42.05,41.96,42.0,304817.0,32.6797,32.7108,32.6408,32.6719,304817.0
2017-06-14 14:05:00,42.01,42.04,42.0,42.02,79263.0,32.6797,32.703,32.6719,32.6875,79263.0
2017-06-14 14:10:00,42.02,42.03,41.99,42.0,325873.0,32.6875,32.6953,32.6641,32.6719,325873.0
2017-06-14 14:15:00,41.99,42.0,41.93,41.96,195920.0,32.6641,32.6719,32.6175,32.6408,195920.0
2017-06-14 14:20:00,41.95,41.98,41.95,41.98,52471.0,32.633,32.6564,32.633,32.6564,52471.0
2017-06-14 14:25:00,41.98,41.99,41.96,41.97,43404.0,32.6564,32.6641,32.6408,32.6486,43404.0
2017-06-14 14:30:00,41.97,41.99,41.91,41.91,205298.0,32.6486,32.6641,32.6019,32.6019,205298.0
2017-06-14 14:35:00,41.92,41.93,41.88,41.91,442725.0,32.6097,32.6175,32.5786,32.6019,442725.0
2017-06-14 14:40:00,41.91,41.91,41.85,41.88,146076.0,32.6019,32.6019,32.5552,32.5786,146076.0
2017-06-14 14:45:00,41.87,41.88,41.83,41.84,249319.0,32.5708,32.5786,32.5397,32.5475,249319.0
2017-06-14 14:50:00,41.84,41.87,41.83,41.86,119690.0,32.5475,32.5708,32.5397,32.563,119690.0
2017-06-14 14:55:00,41.86,41.87,41.83,41.83,86268.0,32.563,32.5708,32.5397,32.5397,86268.0
2017-06-14 15:00:00,41.82,41.85,41.81,41.84,103608.0,32.5319,32.5552,32.5241,32.5475,103608.0
2017-06-14 15:05:00,41.84,41.85,41.81,41.81,130595.0,32.5475,32.5552,32.5241,32.5241,130595.0
2017-06-14 15:10:00,41.81,41.81,41.77,41.78,159196.0,32.5241,32.5241,32.493,32.5008,159196.0
2017-06-14 15:15:00,41.78,41.8,41.76,41.79,89260.0,32.5008,32.5163,32.4852,32.5086,89260.0
2017-06-14 15:20:00,41.79,41.79,41.76,41.77,42024.0,32.5086,32.5086,32.4852,32.493,42024.0
2017-06-14 15:25:00,41.77,41.79,41.75,41.78,104276.0,32.493,32.5086,32.4775,32.5008,104276.0
2017-06-14 15:30:00,41.79,41.81,41.77,41.8,315609.0,32.5086,32.5241,32.493,32.5163,315609.0
2017-06-14 15:35:00,41.8,41.83,41.8,41.83,156688.0,32.5163,32.5397,32.5163,32.5397,156688.0
2017-06-14 15:40:00,41.83,41.85,41.83,41.85,67871.0,32.5397,32.5552,32.5397,32.5552,67871.0
2017-06-14 15:45:00,41.84,41.86,41.83,41.86,147030.0,32.5475,32.563,32.5397,32.563,147030.0
2017-06-14 15:50:00,41.86,41.89,41.84,41.88,180807.0,32.563,32.5864,32.5475,32.5786,180807.0
2017-06-14 15:55:00,41.89,41.89,41.87,41.89,222318.0,32.5864,32.5864,32.5708,32.5864,222318.0
2017-06-15 09:30:00,41.26,41.3,41.24,41.28,153169.0,32.0963,32.1274,32.0807,32.1118,153169.0
2017-06-15 09:35:00,41.29,41.3,41.28,41.3,99458.0,32.1196,32.1274,32.1118,32.1274,99458.0
2017-06-15 09:40:00,41.29,41.31,41.25,41.25,244399.0,32.1196,32.1352,32.0885,32.0885,244399.0
2017-06-15 09:45:00,41.24,41.26,41.22,41.23,129750.0,32.0807,32.0963,32.0652,32.0729,129750.0
2017-06-15 09:50:00,41.25,41.28,41.23,41.27,208270.0,32.0885,32.1118,32.0729,32.1041,208270.0
2017-06-15 09:55:00,41.28,41.31,41.26,41.31,60544.0,32.1118,32.1352,32.0963,32.1352,60544.0
2017-06-15 10:00:00,41.31,41.34,41.29,41.29,453775.0,32.1352,32.1585,32.1196,32.1196,453775.0
2017-06-15 10:05:00,41.3,41.3,41.27,41.28,144557.0,32.1274,32.1274,32.1041,32.1118,144557.0
2017-06-15 10:10:00,41.29,41.29,41.26,41.28,71518.0,32.1196,32.1196,32.0963,32.1118,71518.0
2017-06-15 10:15:00,41.29,41.29,41.25,41.27,150507.0,32.1196,32.1196,32.0885,32.1041,150507.0
2017-06-15 10:20:00,41.27,41.27,41.24,41.24,79579.0,32.1041,32.1041,32.0807,32.0807,79579.0
2017-06-15 10:25:00,41.25,41.29,41.24,41.28,70076.0,32.0885,32.1196,32.0807,32.1118,70076.0
2017-06-15 10:30:00,41.28,41.29,41.26,41.28,27017.0,32.1118,32.1196,32.0963,32.1118,27017.0
2017-06-15 10:35:00,41.28,41.3,41.26,41.28,65765.0,32.1118,32.1274,32.0963,32.1118,65765.0
2017-06-15 10:40:00,41.28,41.29,41.26,41.27,57736.0,32.1118,32.1196,32.0963,32.1041,57736.0
2017-06-15 10:45:00,41.27,41.28,41.26,41.27,102446.0,32.1041,32.1118,32.0963,32.1041,102446.0
2017-06-15 10:50:00,41.27,41.28,41.25,41.26,77093.0,32.1041,32.1118,32.0885,32.0963,77093.0
2017-06-15 10:55:00,41.27,41.33,41.26,41.33,143648.0,32.1041,32.1507,32.0963,32.1507,143648.0
2017-06-15 11:00:00,41.33,41.35,41.32,41.34,165544.0,32.1507,32.1663,32.143,32.1585,165544.0
2017-06-15 11:05:00,41.34,41.36,41.33,41.35,207975.0,32.1585,32.1741,32.1507,32.1663,207975.0
2017-06-15 11:10:00,41.34,41.36,41.33,41.35,253440.0,32.1585,32.1741,32.1507,32.1663,253440.0
2017-06-15 11:15:00,41.35,41.36,41.34,41.36,323842.0,32.1663,32.1741,32.1585,32.1741,323842.0
2017-06-15 11:20:00,41.36,41.38,41.36,41.38,186248.0,32.1741,32.1896,32.1741,32.1896,186248.0
2017-06-15 11:25:00,41.38,41.41,41.36,41.41,505534.0,32.1896,32.213,32.1741,32.213,505534.0
2017-06-15 11:30:00,41.41,41.41,41.37,41.39,468038.0,32.213,32.213,32.1818,32.1974,468038.0
2017-06-15 11:35:00,41.39,41.39,41.35,41.36,267149.0,32.1974,32.1974,32.1663,32.1741,267149.0
2017-06-15 11:40:00,41.36,41.38,41.35,41.38,183102.0,32.1741,32.1896,32.1663,32.1896,183102.0
2017-06-15 11:45:00,41.38,41.38,41.36,41.37,159201.0,32.1896,32.1896,32.1741,32.1818,159201.0
2017-06-15 11:50:00,41.37,41.37,41.34,41.36,260982.0,32.1818,32.1818,32.1585,32.1741,260982.0
2017-06-15 11:55:00,41.36,41.36,41.34,41.34,278123.0,32.1741,32.1741,32.1585,32.1585,278123.0
2017-06-15 12:00:00,41.34,41.35,41.33,41.34,80814.0,32.1585,32.1663,32.1507,32.1585,80814.0
2017-06-15 12:05:00,41.34,41.35,41.33,41.34,69095.0,32.1585,32.1663,32.1507,32.1585,69095.0
2017-06-15 12:10:00,41.34,41.35,41.32,41.34,58482.0,32.1585,32.1663,32.143,32.1585,58482.0
2017-06-15 12:15:00,41.35,41.35,41.34,41.35,32624.0,32.1663,32.1663,32.1585,32.1663,32624.0
2017-06-15 12:20:00,41.34,41.34,41.32,41.34,18189.0,32.1585,32.1585,32.143,32.1585,18189.0
2017-06-15 12:25:00,41.33,41.34,41.32,41.34,71464.0,32.1507,32.1585,32.143,32.1585,71464.0
2017-06-15 12:30:00,41.34,41.34,41.33,41.34,2917.0,32.1585,32.1585,32.1507,32.1585,2917.0
2017-06-15 12:35:00,41.34,41.35,41.33,41.34,42208.0,32.1585,32.1663,32.1507,32.1585,42208.0
2017-06-15 12:40:00,41.34,41.36,41.33,41.36,56805.0,32.1585,32.1741,32.1507,32.1741,56805.0
2017-06-15 12:45:00,41.36,41.37,41.36,41.37,15973.0,32.1741,32.1818,32.1741,32.1818,15973.0
2017-06-15 12:50:00,41.36,41.37,41.36,41.36,1750298.0,32.1741,32.1818,32.1741,32.1741,1750298.0
2017-06-15 12:55:00,41.36,41.38,41.36,41.37,22963.0,32.1741,32.1896,32.1741,32.1818,22963.0
2017-06-15 13:00:00,41.37,41.39,41.37,41.38,44330.0,32.1818,32.1974,32.1818,32.1896,44330.0
2017-06-15 13:05:00,41.38,41.39,41.38,41.39,7546.0,32.1896,32.1974,32.1896,32.1974,7546.0
2017-06-15 13:10:00,41.39,41.41,41.38,41.41,36201.0,32.1974,32.213,32.1896,32.213,36201.0
2017-06-15 13:15:00,41.41,41.41,41.39,41.4,17760.0,32.213,32.213,32.1974,32.2052,17760.0
2017-06-15 13:20:00,41.4,41.41,41.39,41.4,18041.0,32.2052,32.213,32.1974,32.2052,18041.0
2017-06-15 13:25:00,41.4,41.41,41.38,41.39,19080.0,32.2052,32.213,32.1896,32.1974,19080.0
2017-06-15 13:30:00,41.39,41.4,41.38,41.39,65353.0,32.1974,32.2052,32.1896,32.1974,65353.0
2017-06-15 13:35:00,41.38,41.4,41.38,41.4,44217.0,32.1896,32.2052,32.1896,32.2052,44217.0
2017-06-15 13:40:00,41.4,41.4,41.38,41.39,23672.0,32.2052,32.2052,32.1896,32.1974,23672.0
2017-06-15 13:45:00,41.38,41.38,41.36,41.37,60249.0,32.1896,32.1896,32.1741,32.1818,60249.0
2017-06-15 13:50:00,41.37,41.38,41.36,41.38,14273.0,32.1818,32.1896,32.1741,32.1896,14273.0
2017-06-15 13:55:00,41.38,41.38,41.36,41.36,13300.0,32.1896,32.1896,32.1741,32.1741,13300.0
2017-06-15 14:00:00,41.36,41.37,41.35,41.37,66874.0,32.1741,32.1818,32.1663,32.1818,66874.0
2017-06-15 14:05:00,41.37,41.38,41.37,41.38,79012.0,32.1818,32.1896,32.1818,32.1896,79012.0
2017-06-15 14:10:00,41.38,41.38,41.37,41.38,51422.0,32.1896,32.1896,32.1818,32.1896,51422.0
2017-06-15 14:15:00,41.37,41.39,41.37,41.39,49312.0,32.1818,32.1974,32.1818,32.1974,49312.0
2017-06-15 14:20:00,41.39,41.41,41.38,41.41,31134.0,32.1974,32.213,32.1896,32.213,31134.0
2017-06-15 14:25:00,41.4,41.42,41.4,41.41,69954.0,32.2052,32.2207,32.2052,32.213,69954.0
2017-06-15 14:30:00,41.41,41.41,41.4,41.41,24661.0,32.213,32.213,32.2052,32.213,24661.0
2017-06-15 14:35:00,41.41,41.41,41.39,41.4,48134.0,32.213,32.213,32.1974,32.2052,48134.0
2017-06-15 14:40:00,41.41,41.42,41.4,41.41,44449.0,32.213,32.2207,32.2052,32.213,44449.0
2017-06-15 14:45:00,41.41,41.42,41.4,41.41,65778.0,32.213,32.2207,32.2052,32.213,65778.0
2017-06-15 14:50:00,41.42,41.42,41.41,41.41,45545.0,32.2207,32.2207,32.213,32.213,45545.0
2017-06-15 14:55:00,41.41,41.42,41.4,41.41,172602.0,32.213,32.2207,32.2052,32.213,172602.0
2017-06-15 15:00:00,41.41,41.43,41.41,41.43,68412.0,32.213,32.2285,32.213,32.2285,68412.0
2017-06-15 15:05:00,41.42,41.44,41.41,41.44,64029.0,32.2207,32.2363,32.213,32.2363,64029.0
2017-06-15 15:10:00,41.44,41.44,41.43,41.44,37239.0,32.2363,32.2363,32.2285,32.2363,37239.0
2017-06-15 15:15:00,41.43,41.45,41.43,41.44,23849.0,32.2285,32.2441,32.2285,32.2363,23849.0
2017-06-15 15:20:00,41.45,41.46,41.43,41.44,183471.0,32.2441,32.2519,32.2285,32.2363,183471.0
2017-06-15 15:25:00,41.44,41.46,41.43,41.43,80981.0,32.2363,32.2519,32.2285,32.2285,80981.0
2017-06-15 15:30:00,41.44,41.44,41.43,41.44,49979.0,32.2363,32.2363,32.2285,32.2363,49979.0
2017-06-15 15:35:00,41.44,41.44,41.42,41.42,99963.0,32.2363,32.2363,32.2207,32.2207,99963.0
2017-06-15 15:40:00,41.42,41.43,41.41,41.41,78675.0,32.2207,32.2285,32.213,32.213,78675.0
2017-06-15 15:45:00,41.42,41.43,41.41,41.43,74204.0,32.2207,32.2285,32.213,32.2285,74204.0
2017-06-15 15:50:00,41.43,41.44,41.42,41.44,76485.0,32.2285,32.2363,32.2207,32.2363,76485.0
2017-06-15 15:55:00,41.43,41.45,41.43,41.43,366214.0,32.2285,32.2441,32.2285,32.2285,366214.0
2017-06-16 09:30:00,41.61,41.62,41.55,41.58,244340.0,32.3685,32.3763,32.3219,32.3452,244340.0
2017-06-16 09:35:00,41.57,41.59,41.56,41.58,73614.0,32.3374,32.353,32.3297,32.3452,73614.0
2017-06-16 09:40:00,41.57,41.59,41.56,41.56,67899.0,32.3374,32.353,32.3297,32.3297,67899.0
2017-06-16 09:45:00,41.56,41.59,41.55,41.59,52732.0,32.3297,32.353,32.3219,32.353,52732.0
2017-06-16 09:50:00,41.58,41.6,41.57,41.59,29563.0,32.3452,32.3608,32.3374,32.353,29563.0
2017-06-16 09:55:00,41.59,41.6,41.58,41.59,37138.0,32.353,32.3608,32.3452,32.353,37138.0
2017-06-16 10:00:00,41.6,41.62,41.58,41.62,131108.0,32.3608,32.3763,32.3452,32.3763,131108.0
2017-06-16 10:05:00,41.62,41.62,41.59,41.62,37043.0,32.3763,32.3763,32.353,32.3763,37043.0
2017-06-16 10:10:00,41.62,41.62,41.59,41.59,87987.0,32.3763,32.3763,32.353,32.353,87987.0
2017-06-16 10:15:00,41.6,41.62,41.59,41.61,178480.0,32.3608,32.3763,32.353,32.3685,178480.0
2017-06-16 10:20:00,41.61,41.62,41.6,41.6,24368.0,32.3685,32.3763,32.3608,32.3608,24368.0
2017-06-16 10:25:00,41.61,41.61,41.58,41.59,213909.0,32.3685,32.3685,32.3452,32.353,213909.0
2017-06-16 10:30:00,41.59,41.6,41.58,41.59,50086.0,32.353,32.3608,32.3452,32.353,50086.0
2017-06-16 10:35:00,41.59,41.61,41.58,41.6,66327.0,32.353,32.3685,32.3452,32.3608,66327.0
2017-06-16 10:40:00,41.6,41.63,41.6,41.62,68351.0,32.3608,32.3841,32.3608,32.3763,68351.0
2017-06-16 10:45:00,41.62,41.62,41.6,41.61,23889.0,32.3763,32.3763,32.3608,32.3685,23889.0
2017-06-16 10:50:00,41.62,41.62,41.59,41.6,45894.0,32.3763,32.3763,32.353,32.3608,45894.0
2017-06-16 10:55:00,41.6,41.63,41.59,41.63,56615.0,32.3608,32.3841,32.353,32.3841,56615.0
2017-06-16 11:00:00,41.62,41.63,41.61,41.62,42385.0,32.3763,32.3841,32.3685,32.3763,42385.0
2017-06-16 11:05:00,41.62,41.63,41.61,41.61,61029.0,32.3763,32.3841,32.3685,32.3685,61029.0
2017-06-16 11:10:00,41.62,41.63,41.61,41.62,73288.0,32.3763,32.3841,32.3685,32.3763,73288.0
2017-06-16 11:15:00,41.62,41.64,41.61,41.64,53916.0,32.3763,32.3919,32.3685,32.3919,53916.0
2017-06-16 11:20:00,41.64,41.65,41.62,41.65,73272.0,32.3919,32.3997,32.3763,32.3997,73272.0
2017-06-16 11:25:00,41.65,41.66,41.63,41.65,57806.0,32.3997,32.4074,32.3841,32.3997,57806.0
2017-06-16 11:30:00,41.65,41.7,41.65,41.69,161936.0,32.3997,32.4386,32.3997,32.4308,161936.0
2017-06-16 11:35:00,41.69,41.69,41.66,41.68,110305.0,32.4308,32.4308,32.4074,32.423,110305.0
2017-06-16 11:40:00,41.67,41.68,41.65,41.66,81685.0,32.4152,32.423,32.3997,32.4074,81685.0
2017-06-16 11:45:00,41.66,41.66,41.63,41.64,62802.0,32.4074,32.4074,32.3841,32.3919,62802.0
2017-06-16 11:50:00,41.64,41.64,41.63,41.64,18301.0,32.3919,32.3919,32.3841,32.3919,18301.0
2017-06-16 11:55:00,41.64,41.65,41.64,41.65,26094.0,32.3919,32.3997,32.3919,32.3997,26094.0
2017-06-16 12:00:00,41.66,41.66,41.65,41.66,91930.0,32.4074,32.4074,32.3997,32.4074,91930.0
2017-06-16 12:05:00,41.66,41.67,41.66,41.67,10001.0,32.4074,32.4152,32.4074,32.4152,10001.0
2017-06-16 12:10:00,41.67,41.67,41.66,41.66,13798.0,32.4152,32.4152,32.4074,32.4074,13798.0
2017-06-16 12:15:00,41.67,41.67,41.66,41.67,14280.0,32.4152,32.4152,32.4074,32.4152,14280.0
2017-06-16 12:20:00,41.66,41.67,41.66,41.67,30627.0,32.4074,32.4152,32.4074,32.4152,30627.0
2017-06-16 12:25:00,41.67,41.68,41.66,41.68,25436.0,32.4152,32.423,32.4074,32.423,25436.0
2017-06-16 12:30:00,41.67,41.68,41.67,41.68,152174.0,32.4152,32.423,32.4152,32.423,152174.0
2017-06-16 12:35:00,41.67,41.69,41.67,41.68,50307.0,32.4152,32.4308,32.4152,32.423,50307.0
2017-06-16 12:40:00,41.68,41.69,41.67,41.69,24105.0,32.423,32.4308,32.4152,32.4308,24105.0
2017-06-16 12:45:00,41.68,41.69,41.68,41.68,22723.0,32.423,32.4308,32.423,32.423,22723.0
2017-06-16 12:50:00,41.68,41.69,41.68,41.69,30006.0,32.423,32.4308,32.423,32.4308,30006.0
2017-06-16 12:55:00,41.69,41.69,41.67,41.67,23956.0,32.4308,32.4308,32.4152,32.4152,23956.0
2017-06-16 13:00:00,41.68,41.69,41.67,41.69,30320.0,32.423,32.4308,32.4152,32.4308,30320.0
2017-06-16 13:05:00,41.69,41.69,41.68,41.69,28556.0,32.4308,32.4308,32.423,32.4308,28556.0
2017-06-16 13:10:00,41.69,41.69,41.67,41.68,49320.0,32.4308,32.4308,32.4152,32.423,49320.0
2017-06-16 13:15:00,41.68,41.69,41.67,41.69,56915.0,32.423,32.4308,32.4152,32.4308,56915.0
2017-06-16 13:20:00,41.69,41.69,41.68,41.68,32808.0,32.4308,32.4308,32.423,32.423,32808.0
2017-06-16 13:25:00,41.69,41.69,41.68,41.68,15677.0,32.4308,32.4308,32.423,32.423,15677.0
2017-06-16 13:30:00,41.69,41.69,41.68,41.69,60699.0,32.4308,32.4308,32.423,32.4308,60699.0
2017-06-16 13:35:00,41.68,41.69,41.68,41.69,34733.0,32.423,32.4308,32.423,32.4308,34733.0
2017-06-16 13:40:00,41.69,41.69,41.68,41.69,66760.0,32.4308,32.4308,32.423,32.4308,66760.0
2017-06-16 13:45:00,41.69,41.7,41.68,41.69,18398.0,32.4308,32.4386,32.423,32.4308,18398.0
2017-06-16 13:50:00,41.7,41.7,41.69,41.69,7426.0,32.4386,32.4386,32.4308,32.4308,7426.0
2017-06-16 13:55:00,41.7,41.7,41.69,41.7,14140.0,32.4386,32.4386,32.4308,32.4386,14140.0
2017-06-16 14:00:00,41.7,41.71,41.69,41.7,30598.0,32.4386,32.4463,32.4308,32.4386,30598.0
2017-06-16 14:05:00,41.7,41.71,41.69,41.71,33590.0,32.4386,32.4463,32.4308,32.4463,33590.0
2017-06-16 14:10:00,41.71,41.71,41.7,41.71,55121.0,32.4463,32.4463,32.4386,32.4463,55121.0
2017-06-16 14:15:00,41.71,41.71,41.7,41.71,41385.0,32.4463,32.4463,32.4386,32.4463,41385.0
2017-06-16 14:20:00,41.71,41.73,41.71,41.72,39954.0,32.4463,32.4619,32.4463,32.4541,39954.0
2017-06-16 14:25:00,41.71,41.74,41.71,41.73,40998.0,32.4463,32.4697,32.4463,32.4619,40998.0
2017-06-16 14:30:00,41.73,41.74,41.72,41.74,29162.0,32.4619,32.4697,32.4541,32.4697,29162.0
2017-06-16 14:35:00,41.73,41.74,41.72,41.73,70864.0,32.4619,32.4697,32.4541,32.4619,70864.0
2017-06-16 14:40:00,41.73,41.74,41.72,41.73,180781.0,32.4619,32.4697,32.4541,32.4619,180781.0
2017-06-16 14:45:00,41.73,41.75,41.73,41.74,92830.0,32.4619,32.4775,32.4619,32.4697,92830.0
2017-06-16 14:50:00,41.74,41.75,41.73,41.74,31368.0,32.4697,32.4775,32.4619,32.4697,31368.0
2017-06-16 14:55:00,41.74,41.75,41.74,41.74,50341.0,32.4697,32.4775,32.4697,32.4697,50341.0
2017-06-16 15:00:00,41.75,41.75,41.74,41.75,41556.0,32.4775,32.4775,32.4697,32.4775,41556.0
2017-06-16 15:05:00,41.74,41.75,41.74,41.75,58226.0,32.4697,32.4775,32.4697,32.4775,58226.0
2017-06-16 15:10:00,41.75,41.75,41.72,41.73,45912.0,32.4775,32.4775,32.4541,32.4619,45912.0
2017-06-16 15:15:00,41.73,41.74,41.72,41.73,34112.0,32.4619,32.4697,32.4541,32.4619,34112.0
2017-06-16 15:20:00,41.73,41.75,41.73,41.75,37442.0,32.4619,32.4775,32.4619,32.4775,37442.0
2017-06-16 15:25:00,41.75,41.75,41.73,41.73,127805.0,32.4775,32.4775,32.4619,32.4619,127805.0
2017-06-16 15:30:00,41.74,41.74,41.73,41.74,59439.0,32.4697,32.4697,32.4619,32.4697,59439.0
2017-06-16 15:35:00,41.73,41.75,41.73,41.75,138267.0,32.4619,32.4775,32.4619,32.4775,138267.0
2017-06-16 15:40:00,41.75,41.76,41.74,41.76,88186.0,32.4775,32.4852,32.4697,32.4852,88186.0
2017-06-16 15:45:00,41.76,41.76,41.75,41.76,20526.0,32.4852,32.4852,32.4775,32.4852,20526.0
2017-06-16 15:50:00,41.76,41.77,41.75,41.77,140627.0,32.4852,32.493,32.4775,32.493,140627.0
2017-06-16 15:55:00,41.77,41.79,41.76,41.79,217087.0,32.493,32.5086,32.4852,32.5086,217087.0
2017-06-19 09:30:00,41.93,41.94,41.92,41.94,269536.0,32.6175,32.6253,32.6097,32.6253,269536.0
2017-06-19 09:35:00,41.93,41.97,41.93,41.96,102075.0,32.6175,32.6486,32.6175,32.6408,102075.0
2017-06-19 09:40:00,41.96,41.97,41.95,41.96,135718.0,32.6408,32.6486,32.633,32.6408,135718.0
2017-06-19 09:45:00,41.96,41.96,41.95,41.96,97633.0,32.6408,32.6408,32.633,32.6408,97633.0
2017-06-19 09:50:00,41.96,41.96,41.94,41.95,163223.0,32.6408,32.6408,32.6253,32.633,163223.0
2017-06-19 09:55:00,41.95,41.95,41.93,41.94,145307.0,32.633,32.633,32.6175,32.6253,145307.0
2017-06-19 10:00:00,41.94,41.97,41.94,41.97,165426.0,32.6253,32.6486,32.6253,32.6486,165426.0
2017-06-19 10:05:00,41.97,42.0,41.96,41.98,841018.0,32.6486,32.6719,32.6408,32.6564,841018.0
2017-06-19 10:10:00,41.98,42.0,41.97,41.98,85071.0,32.6564,32.6719,32.6486,32.6564,85071.0
2017-06-19 10:15:00,41.98,42.0,41.97,41.99,67919.0,32.6564,32.6719,32.6486,32.6641,67919.0
2017-06-19 10:20:00,42.0,42.0,41.99,42.0,39745.0,32.6719,32.6719,32.6641,32.6719,39745.0
2017-06-19 10:25:00,42.0,42.01,41.99,42.01,73092.0,32.6719,32.6797,32.6641,32.6797,73092.0
2017-06-19 10:30:00,42.01,42.02,42.0,42.01,280338.0,32.6797,32.6875,32.6719,32.6797,280338.0
2017-06-19 10:35:00,42.01,42.01,41.98,42.0,326699.0,32.6797,32.6797,32.6564,32.6719,326699.0
2017-06-19 10:40:00,42.0,42.01,41.98,42.0,59559.0,32.6719,32.6797,32.6564,32.6719,59559.0
2017-06-19 10:45:00,41.99,42.01,41.99,42.01,44358.0,32.6641,32.6797,32.6641,32.6797,44358.0
2017-06-19 10:50:00,42.01,42.01,42.0,42.0,120225.0,32.6797,32.6797,32.6719,32.6719,120225.0
2017-06-19 10:55:00,42.01,42.01,41.99,41.99,17108.0,32.6797,32.6797,32.6641,32.6641,17108.0
2017-06-19 11:00:00,41.99,41.99,41.97,41.98,51068.0,32.6641,32.6641,32.6486,32.6564,51068.0
2017-06-19 11:05:00,41.97,41.99,41.96,41.97,78935.0,32.6486,32.6641,32.6408,32.6486,78935.0
2017-06-19 11:10:00,41.96,41.99,41.96,41.98,50513.0,32.6408,32.6641,32.6408,32.6564,50513.0
2017-06-19 11:15:00,41.99,42.0,41.98,41.98,75418.0,32.6641,32.6719,32.6564,32.6564,75418.0
2017-06-19 11:20:00,41.98,41.99,41.97,41.98,27474.0,32.6564,32.6641,32.6486,32.6564,27474.0
2017-06-19 11:25:00,41.98,41.98,41.95,41.95,187794.0,32.6564,32.6564,32.633,32.633,187794.0
2017-06-19 11:30:00,41.96,41.97,41.96,41.96,73384.0,32.6408,32.6486,32.6408,32.6408,73384.0
2017-06-19 11:35:00,41.95,41.96,41.94,41.96,105377.0,32.633,32.6408,32.6253,32.6408,105377.0
2017-06-19 11:40:00,41.95,41.96,41.94,41.95,26964.0,32.633,32.6408,32.6253,32.633,26964.0
2017-06-19 11:45:00,41.95,41.96,41.94,41.95,45079.0,32.633,32.6408,32.6253,32.633,45079.0
2017-06-19 11:50:00,41.95,41.95,41.94,41.94,21462.0,32.633,32.633,32.6253,32.6253,21462.0
2017-06-19 11:55:00,41.94,41.95,41.94,41.95,50859.0,32.6253,32.633,32.6253,32.633,50859.0
2017-06-19 12:00:00,41.95,41.97,41.95,41.97,15609.0,32.633,32.6486,32.633,32.6486,15609.0
2017-06-19 12:05:00,41.96,41.96,41.95,41.96,17278.0,32.6408,32.6408,32.633,32.6408,17278.0
2017-06-19 12:10:00,41.96,41.96,41.95,41.95,11609.0,32.6408,32.6408,32.633,32.633,11609.0
2017-06-19 12:15:00,41.96,41.97,41.95,41.96,9396.0,32.6408,32.6486,32.633,32.6408,9396.0
2017-06-19 12:20:00,41.97,41.97,41.96,41.97,74102.0,32.6486,32.6486,32.6408,32.6486,74102.0
2017-06-19 12:25:00,41.96,41.98,41.96,41.96,120930.0,32.6408,32.6564,32.6408,32.6408,120930.0
2017-06-19 12:30:00,41.97,41.97,41.96,41.97,10479.0,32.6486,32.6486,32.6408,32.6486,10479.0
2017-06-19 12:35:00,41.96,41.97,41.96,41.96,19707.0,32.6408,32.6486,32.6408,32.6408,19707.0
2017-06-19 12:40:00,41.96,41.97,41.96,41.96,17418.0,32.6408,32.6486,32.6408,32.6408,17418.0
2017-06-19 12:45:00,41.97,41.97,41.96,41.97,12260.0,32.6486,32.6486,32.6408,32.6486,12260.0
2017-06-19 12:50:00,41.97,41.97,41.95,41.96,28749.0,32.6486,32.6486,32.633,32.6408,28749.0
2017-06-19 12:55:00,41.96,41.97,41.95,41.96,28251.0,32.6408,32.6486,32.633,32.6408,28251.0
2017-06-19 13:00:00,41.96,41.97,41.95,41.96,40996.0,32.6408,32.6486,32.633,32.6408,40996.0
2017-06-19 13:05:00,41.96,41.97,41.96,41.96,11780.0,32.6408,32.6486,32.6408,32.6408,11780.0
2017-06-19 13:10:00,41.97,41.97,41.96,41.96,8396.0,32.6486,32.6486,32.6408,32.6408,8396.0
2017-06-19 13:15:00,41.97,41.97,41.95,41.96,28369.0,32.6486,32.6486,32.633,32.6408,28369.0
2017-06-19 13:20:00,41.95,41.96,41.95,41.95,21340.0,32.633,32.6408,32.633,32.633,21340.0
2017-06-19 13:25:00,41.95,41.96,41.95,41.96,39689.0,32.633,32.6408,32.633,32.6408,39689.0
2017-06-19 13:30:00,41.96,41.96,41.95,41.96,36593.0,32.6408,32.6408,32.633,32.6408,36593.0
2017-06-19 13:35:00,41.95,41.97,41.95,41.96,53495.0,32.633,32.6486,32.633,32.6408,53495.0
2017-06-19 13:40:00,41.95,41.96,41.95,41.96,14815.0,32.633,32.6408,32.633,32.6408,14815.0
2017-06-19 13:45:00,41.96,41.97,41.95,41.96,16629.0,32.6408,32.6486,32.633,32.6408,16629.0
2017-06-19 13:50:00,41.95,41.96,41.95,41.95,13978.0,32.633,32.6408,32.633,32.633,13978.0
2017-06-19 13:55:00,41.96,41.96,41.95,41.96,24447.0,32.6408,32.6408,32.633,32.6408,24447.0
2017-06-19 14:00:00,41.96,41.96,41.95,41.96,65277.0,32.6408,32.6408,32.633,32.6408,65277.0
2017-06-19 14:05:00,41.96,41.96,41.94,41.95,84088.0,32.6408,32.6408,32.6253,32.633,84088.0
2017-06-19 14:10:00,41.94,41.95,41.93,41.94,129100.0,32.6253,32.633,32.6175,32.6253,129100.0
2017-06-19 14:15:00,41.93,41.95,41.93,41.94,125766.0,32.6175,32.633,32.6175,32.6253,125766.0
2017-06-19 14:20:00,41.94,41.95,41.92,41.93,50124.0,32.6253,32.633,32.6097,32.6175,50124.0
2017-06-19 14:25:00,41.93,41.95,41.92,41.94,51306.0,32.6175,32.633,32.6097,32.6253,51306.0
2017-06-19 14:30:00,41.94,41.95,41.93,41.93,124496.0,32.6253,32.633,32.6175,32.6175,124496.0
2017-06-19 14:35:00,41.93,41.95,41.93,41.95,23587.0,32.6175,32.633,32.6175,32.633,23587.0
2017-06-19 14:40:00,41.94,41.96,41.94,41.96,109881.0,32.6253,32.6408,32.6253,32.6408,109881.0
2017-06-19 14:45:00,41.95,41.96,41.93,41.93,38606.0,32.633,32.6408,32.6175,32.6175,38606.0
2017-06-19 14:50:00,41.94,41.94,41.92,41.94,27010.0,32.6253,32.6253,32.6097,32.6253,27010.0
2017-06-19 14:55:00,41.93,41.94,41.92,41.93,39053.0,32.6175,32.6253,32.6097,32.6175,39053.0
2017-06-19 15:00:00,41.92,41.93,41.91,41.93,121846.0,32.6097,32.6175,32.6019,32.6175,121846.0
2017-06-19 15:05:00,41.92,41.93,41.92,41.93,32954.0,32.6097,32.6175,32.6097,32.6175,32954.0
2017-06-19 15:10:00,41.93,41.93,41.92,41.93,66393.0,32.6175,32.6175,32.6097,32.6175,66393.0
2017-06-19 15:15:00,41.93,41.94,41.92,41.94,187718.0,32.6175,32.6253,32.6097,32.6253,187718.0
2017-06-19 15:20:00,41.94,41.95,41.94,41.95,45199.0,32.6253,32.633,32.6253,32.633,45199.0
2017-06-19 15:25:00,41.95,41.95,41.94,41.94,83963.0,32.633,32.633,32.6253,32.6253,83963.0
2017-06-19 15:30:00,41.94,41.95,41.94,41.95,42461.0,32.6253,32.633,32.6253,32.633,42461.0
2017-06-19 15:35:00,41.94,41.95,41.94,41.95,73680.0,32.6253,32.633,32.6253,32.633,73680.0
2017-06-19 15:40:00,41.95,41.95,41.94,41.95,371997.0,32.633,32.633,32.6253,32.633,371997.0
2017-06-19 15:45:00,41.95,41.96,41.94,41.96,61624.0,32.633,32.6408,32.6253,32.6408,61624.0
2017-06-19 15:50:00,41.96,41.97,41.95,41.96,121179.0,32.6408,32.6486,32.633,32.6408,121179.0
2017-06-19 15:55:00,41.95,41.96,41.94,41.95,412906.0,32.633,32.6408,32.6253,32.633,412906.0
2017-06-20 09:30:00,41.81,41.86,41.78,41.81,224628.0,32.5241,32.563,32.5008,32.5241,224628.0
2017-06-20 09:35:00,41.8,41.81,41.79,41.8,88208.0,32.5163,32.5241,32.5086,32.5163,88208.0
2017-06-20 09:40:00,41.8,41.81,41.78,41.8,61007.0,32.5163,32.5241,32.5008,32.5163,61007.0
2017-06-20 09:45:00,41.79,41.79,41.75,41.76,82361.0,32.5086,32.5086,32.4775,32.4852,82361.0
2017-06-20 09:50:00,41.76,41.76,41.73,41.73,28379.0,32.4852,32.4852,32.4619,32.4619,28379.0
2017-06-20 09:55:00,41.73,41.74,41.69,41.7,71548.0,32.4619,32.4697,32.4308,32.4386,71548.0
2017-06-20 10:00:00,41.69,41.71,41.68,41.7,135144.0,32.4308,32.4463,32.423,32.4386,135144.0
2017-06-20 10:05:00,41.7,41.71,41.69,41.71,108575.0,32.4386,32.4463,32.4308,32.4463,108575.0
2017-06-20 10:10:00,41.71,41.71,41.69,41.7,50205.0,32.4463,32.4463,32.4308,32.4386,50205.0
2017-06-20 10:15:00,41.69,41.71,41.68,41.71,47339.0,32.4308,32.4463,32.423,32.4463,47339.0
2017-06-20 10:20:00,41.7,41.71,41.69,41.7,47937.0,32.4386,32.4463,32.4308,32.4386,47937.0
2017-06-20 10:25:00,41.7,41.7,41.68,41.68,78561.0,32.4386,32.4386,32.423,32.423,78561.0
2017-06-20 10:30:00,41.68,41.7,41.67,41.7,35440.0,32.423,32.4386,32.4152,32.4386,35440.0
2017-06-20 10:35:00,41.7,41.7,41.68,41.69,35315.0,32.4386,32.4386,32.423,32.4308,35315.0
2017-06-20 10:40:00,41.69,41.7,41.67,41.69,74044.0,32.4308,32.4386,32.4152,32.4308,74044.0
2017-06-20 10:45:00,41.68,41.71,41.68,41.71,51501.0,32.423,32.4463,32.423,32.4463,51501.0
2017-06-20 10:50:00,41.71,41.71,41.7,41.71,84952.0,32.4463,32.4463,32.4386,32.4463,84952.0
2017-06-20 10:55:00,41.71,41.71,41.67,41.68,116660.0,32.4463,32.4463,32.4152,32.423,116660.0
2017-06-20 11:00:00,41.68,41.68,41.66,41.67,20180.0,32.423,32.423,32.4074,32.4152,20180.0
2017-06-20 11:05:00,41.66,41.67,41.66,41.66,47213.0,32.4074,32.4152,32.4074,32.4074,47213.0
2017-06-20 11:10:00,41.66,41.67,41.65,41.66,49481.0,32.4074,32.4152,32.3997,32.4074,49481.0
2017-06-20 11:15:00,41.65,41.66,41.64,41.65,87817.0,32.3997,32.4074,32.3919,32.3997,87817.0
2017-06-20 11:20:00,41.66,41.66,41.63,41.64,63606.0,32.4074,32.4074,32.3841,32.3919,63606.0
2017-06-20 11:25:00,41.64,41.65,41.59,41.61,85885.0,32.3919,32.3997,32.353,32.3685,85885.0
2017-06-20 11:30:00,41.61,41.62,41.59,41.59,112490.0,32.3685,32.3763,32.353,32.353,112490.0
2017-06-20 11:35:00,41.59,41.6,41.57,41.58,53656.0,32.353,32.3608,32.3374,32.3452,53656.0
2017-06-20 11:40:00,41.58,41.6,41.57,41.59,39577.0,32.3452,32.3608,32.3374,32.353,39577.0
2017-06-20 11:45:00,41.59,41.61,41.59,41.6,37822.0,32.353,32.3685,32.353,32.3608,37822.0
2017-06-20 11:50:00,41.6,41.61,41.59,41.59,143659.0,32.3608,32.3685,32.353,32.353,143659.0
2017-06-20 11:55:00,41.6,41.6,41.57,41.57,49626.0,32.3608,32.3608,32.3374,32.3374,49626.0
2017-06-20 12:00:00,41.58,41.58,41.56,41.58,101357.0,32.3452,32.3452,32.3297,32.3452,101357.0
2017-06-20 12:05:00,41.57,41.58,41.56,41.58,31725.0,32.3374,32.3452,32.3297,32.3452,31725.0
2017-06-20 12:10:00,41.58,41.58,41.56,41.57,115924.0,32.3452,32.3452,32.3297,32.3374,115924.0
2017-06-20 12:15:00,41.58,41.58,41.55,41.56,115146.0,32.3452,32.3452,32.3219,32.3297,115146.0
2017-06-20 12:20:00,41.56,41.57,41.53,41.54,193387.0,32.3297,32.3374,32.3063,32.3141,193387.0
2017-06-20 12:25:00,41.55,41.55,41.52,41.53,72880.0,32.3219,32.3219,32.2985,32.3063,72880.0
2017-06-20 12:30:00,41.53,41.54,41.53,41.54,12086.0,32.3063,32.3141,32.3063,32.3141,12086.0
2017-06-20 12:35:00,41.54,41.55,41.53,41.54,32987.0,32.3141,32.3219,32.3063,32.3141,32987.0
2017-06-20 12:40:00,41.54,41.54,41.52,41.53,17744.0,32.3141,32.3141,32.2985,32.3063,17744.0
2017-06-20 12:45:00,41.52,41.54,41.52,41.53,79664.0,32.2985,32.3141,32.2985,32.3063,79664.0
2017-06-20 12:50:00,41.53,41.54,41.52,41.54,34730.0,32.3063,32.3141,32.2985,32.3141,34730.0
2017-06-20 12:55:00,41.54,41.56,41.54,41.55,45121.0,32.3141,32.3297,32.3141,32.3219,45121.0
2017-06-20 13:00:00,41.55,41.57,41.55,41.56,23298.0,32.3219,32.3374,32.3219,32.3297,23298.0
2017-06-20 13:05:00,41.56,41.57,41.55,41.57,68598.0,32.3297,32.3374,32.3219,32.3374,68598.0
2017-06-20 13:10:00,41.56,41.57,41.56,41.56,33562.0,32.3297,32.3374,32.3297,32.3297,33562.0
2017-06-20 13:15:00,41.57,41.57,41.56,41.57,30178.0,32.3374,32.3374,32.3297,32.3374,30178.0
2017-06-20 13:20:00,41.56,41.58,41.56,41.58,71236.0,32.3297,32.3452,32.3297,32.3452,71236.0
2017-06-20 13:25:00,41.57,41.57,41.55,41.57,53437.0,32.3374,32.3374,32.3219,32.3374,53437.0
2017-06-20 13:30:00,41.56,41.57,41.55,41.55,17618.0,32.3297,32.3374,32.3219,32.3219,17618.0
2017-06-20 13:35:00,41.56,41.57,41.55,41.57,63932.0,32.3297,32.3374,32.3219,32.3374,63932.0
2017-06-20 13:40:00,41.57,41.57,41.55,41.57,98049.0,32.3374,32.3374,32.3219,32.3374,98049.0
2017-06-20 13:45:00,41.56,41.58,41.56,41.57,23567.0,32.3297,32.3452,32.3297,32.3374,23567.0
2017-06-20 13:50:00,41.57,41.58,41.57,41.58,26299.0,32.3374,32.3452,32.3374,32.3452,26299.0
2017-06-20 13:55:00,41.58,41.58,41.57,41.58,38836.0,32.3452,32.3452,32.3374,32.3452,38836.0
2017-06-20 14:00:00,41.57,41.59,41.57,41.59,174124.0,32.3374,32.353,32.3374,32.353,174124.0
2017-06-20 14:05:00,41.59,41.59,41.58,41.58,101052.0,32.353,32.353,32.3452,32.3452,101052.0
2017-06-20 14:10:00,41.58,41.59,41.58,41.59,78423.0,32.3452,32.353,32.3452,32.353,78423.0
2017-06-20 14:15:00,41.59,41.59,41.58,41.59,23181.0,32.353,32.353,32.3452,32.353,23181.0
2017-06-20 14:20:00,41.59,41.59,41.57,41.58,42976.0,32.353,32.353,32.3374,32.3452,42976.0
2017-06-20 14:25:00,41.58,41.58,41.57,41.58,139251.0,32.3452,32.3452,32.3374,32.3452,139251.0
2017-06-20 14:30:00,41.58,41.59,41.55,41.58,680560.0,32.3452,32.353,32.3219,32.3452,680560.0
2017-06-20 14:35:00,41.58,41.58,41.56,41.58,220487.0,32.3452,32.3452,32.3297,32.3452,220487.0
2017-06-20 14:40:00,41.58,41.59,41.57,41.59,224110.0,32.3452,32.353,32.3374,32.353,224110.0
2017-06-20 14:45:00,41.59,41.59,41.58,41.58,20146.0,32.353,32.353,32.3452,32.3452,20146.0
2017-06-20 14:50:00,41.58,41.6,41.57,41.6,82521.0,32.3452,32.3608,32.3374,32.3608,82521.0
2017-06-20 14:55:00,41.59,41.6,41.59,41.6,36636.0,32.353,32.3608,32.353,32.3608,36636.0
2017-06-20 15:00:00,41.6,41.6,41.59,41.6,50614.0,32.3608,32.3608,32.353,32.3608,50614.0
2017-06-20 15:05:00,41.6,41.61,41.59,41.59,253527.0,32.3608,32.3685,32.353,32.353,253527.0
2017-06-20 15:10:00,41.59,41.6,41.59,41.6,95656.0,32.353,32.3608,32.353,32.3608,95656.0
2017-06-20 15:15:00,41.6,41.62,41.59,41.61,216490.0,32.3608,32.3763,32.353,32.3685,216490.0
2017-06-20 15:20:00,41.61,41.61,41.6,41.61,23773.0,32.3685,32.3685,32.3608,32.3685,23773.0
2017-06-20 15:25:00,41.61,41.61,41.59,41.6,63858.0,32.3685,32.3685,32.353,32.3608,63858.0
2017-06-20 15:30:00,41.61,41.61,41.57,41.59,94014.0,32.3685,32.3685,32.3374,32.353,94014.0
2017-06-20 15:35:00,41.59,41.6,41.57,41.59,48930.0,32.353,32.3608,32.3374,32.353,48930.0
2017-06-20 15:40:00,41.59,41.6,41.58,41.59,190213.0,32.353,32.3608,32.3452,32.353,190213.0
2017-06-20 15:45:00,41.59,41.59,41.56,41.57,53917.0,32.353,32.353,32.3297,32.3374,53917.0
2017-06-20 15:50:00,41.57,41.58,41.56,41.57,76349.0,32.3374,32.3452,32.3297,32.3374,76349.0
2017-06-20 15:55:00,41.57,41.58,41.56,41.58,442895.0,32.3374,32.3452,32.3297,32.3452,442895.0
2017-06-21 09:30:00,41.04,41.05,41.02,41.03,164750.0,32.3,32.3079,32.2843,32.2921,164750.0
2017-06-21 09:35:00,41.03,41.04,41.0,41.02,178647.0,32.2921,32.3,32.2685,32.2843,178647.0
2017-06-21 09:40:00,41.02,41.04,41.0,41.01,254545.0,32.2843,32.3,32.2685,32.2764,254545.0
2017-06-21 09:45:00,41.01,41.04,41.0,41.02,298197.0,32.2764,32.3,32.2685,32.2843,298197.0
2017-06-21 09:50:00,41.02,41.05,41.02,41.02,42236.0,32.2843,32.3079,32.2843,32.2843,42236.0
2017-06-21 09:55:00,41.03,41.05,41.03,41.04,25497.0,32.2921,32.3079,32.2921,32.3,25497.0
2017-06-21 10:00:00,41.05,41.06,41.02,41.04,284954.0,32.3079,32.3157,32.2843,32.3,284954.0
2017-06-21 10:05:00,41.03,41.06,41.02,41.05,96965.0,32.2921,32.3157,32.2843,32.3079,96965.0
2017-06-21 10:10:00,41.06,41.06,41.03,41.06,66168.0,32.3157,32.3157,32.2921,32.3157,66168.0
2017-06-21 10:15:00,41.05,41.06,41.03,41.04,43779.0,32.3079,32.3157,32.2921,32.3,43779.0
2017-06-21 10:20:00,41.04,41.06,41.03,41.05,28217.0,32.3,32.3157,32.2921,32.3079,28217.0
2017-06-21 10:25:00,41.05,41.07,41.04,41.05,78478.0,32.3079,32.3236,32.3,32.3079,78478.0
2017-06-21 10:30:00,41.06,41.11,41.06,41.1,108112.0,32.3157,32.3551,32.3157,32.3472,108112.0
2017-06-21 10:35:00,41.09,41.1,41.06,41.08,108078.0,32.3394,32.3472,32.3157,32.3315,108078.0
2017-06-21 10:40:00,41.08,41.12,41.08,41.12,63518.0,32.3315,32.363,32.3315,32.363,63518.0
2017-06-21 10:45:00,41.12,41.12,41.09,41.09,54779.0,32.363,32.363,32.3394,32.3394,54779.0
2017-06-21 10:50:00,41.09,41.12,41.09,41.12,47595.0,32.3394,32.363,32.3394,32.363,47595.0
2017-06-21 10:55:00,41.11,41.12,41.09,41.09,99353.0,32.3551,32.363,32.3394,32.3394,99353.0
2017-06-21 11:00:00,41.08,41.09,41.03,41.05,117443.0,32.3315,32.3394,32.2921,32.3079,117443.0
2017-06-21 11:05:00,41.04,41.05,41.03,41.05,58411.0,32.3,32.3079,32.2921,32.3079,58411.0
2017-06-21 11:10:00,41.04,41.05,41.02,41.02,69813.0,32.3,32.3079,32.2843,32.2843,69813.0
2017-06-21 11:15:00,41.02,41.03,41.0,41.01,84392.0,32.2843,32.2921,32.2685,32.2764,84392.0
2017-06-21 11:20:00,41.02,41.04,41.01,41.02,57783.0,32.2843,32.3,32.2764,32.2843,57783.0
2017-06-21 11:25:00,41.02,41.06,41.02,41.04,65222.0,32.2843,32.3157,32.2843,32.3,65222.0
2017-06-21 11:30:00,41.04,41.05,41.01,41.02,76662.0,32.3,32.3079,32.2764,32.2843,76662.0
2017-06-21 11:35:00,41.03,41.04,41.02,41.03,79377.0,32.2921,32.3,32.2843,32.2921,79377.0
2017-06-21 11:40:00,41.03,41.05,41.02,41.05,49812.0,32.2921,32.3079,32.2843,32.3079,49812.0
2017-06-21 11:45:00,41.04,41.05,41.03,41.04,96620.0,32.3,32.3079,32.2921,32.3,96620.0
2017-06-21 11:50:00,41.04,41.04,41.03,41.04,33522.0,32.3,32.3,32.2921,32.3,33522.0
2017-06-21 11:55:00,41.04,41.04,41.02,41.04,107065.0,32.3,32.3,32.2843,32.3,107065.0
2017-06-21 12:00:00,41.04,41.04,41.02,41.02,74420.0,32.3,32.3,32.2843,32.2843,74420.0
2017-06-21 12:05:00,41.03,41.03,41.01,41.03,19833.0,32.2921,32.2921,32.2764,32.2921,19833.0
2017-06-21 12:10:00,41.03,41.03,41.02,41.03,106713.0,32.2921,32.2921,32.2843,32.2921,106713.0
2017-06-21 12:15:00,41.03,41.03,41.01,41.02,107429.0,32.2921,32.2921,32.2764,32.2843,107429.0
2017-06-21 12:20:00,41.02,41.04,41.02,41.04,152068.0,32.2843,32.3,32.2843,32.3,152068.0
2017-06-21 12:25:00,41.03,41.04,41.03,41.04,90782.0,32.2921,32.3,32.2921,32.3,90782.0
2017-06-21 12:30:00,41.04,41.04,41.02,41.03,71607.0,32.3,32.3,32.2843,32.2921,71607.0
2017-06-21 12:35:00,41.02,41.03,41.0,41.01,80343.0,32.2843,32.2921,32.2685,32.2764,80343.0
2017-06-21 12:40:00,41.01,41.01,40.99,41.0,94912.0,32.2764,32.2764,32.2606,32.2685,94912.0
2017-06-21 12:45:00,40.99,41.0,40.98,41.0,36270.0,32.2606,32.2685,32.2528,32.2685,36270.0
2017-06-21 12:50:00,41.0,41.0,40.99,41.0,21552.0,32.2685,32.2685,32.2606,32.2685,21552.0
2017-06-21 12:55:00,41.0,41.0,40.98,40.99,21044.0,32.2685,32.2685,32.2528,32.2606,21044.0
2017-06-21 13:00:00,40.98,41.0,40.98,41.0,27553.0,32.2528,32.2685,32.2528,32.2685,27553.0
2017-06-21 13:05:00,41.0,41.0,40.98,40.98,9585.0,32.2685,32.2685,32.2528,32.2528,9585.0
2017-06-21 13:10:00,40.99,40.99,40.98,40.99,32630.0,32.2606,32.2606,32.2528,32.2606,32630.0
2017-06-21 13:15:00,40.98,41.01,40.98,40.99,93965.0,32.2528,32.2764,32.2528,32.2606,93965.0
2017-06-21 13:20:00,41.0,41.0,40.99,41.0,19986.0,32.2685,32.2685,32.2606,32.2685,19986.0
2017-06-21 13:25:00,41.0,41.01,40.99,41.0,31342.0,32.2685,32.2764,32.2606,32.2685,31342.0
2017-06-21 13:30:00,41.0,41.0,40.99,40.99,33392.0,32.2685,32.2685,32.2606,32.2606,33392.0
2017-06-21 13:35:00,41.0,41.0,40.99,41.0,17955.0,32.2685,32.2685,32.2606,32.2685,17955.0
2017-06-21 13:40:00,41.0,41.0,40.98,40.99,25994.0,32.2685,32.2685,32.2528,32.2606,25994.0
2017-06-21 13:45:00,41.0,41.0,40.98,40.99,9053.0,32.2685,32.2685,32.2528,32.2606,9053.0
2017-06-21 13:50:00,40.98,40.99,40.96,40.97,34661.0,32.2528,32.2606,32.237,32.2449,34661.0
2017-06-21 13:55:00,40.97,40.99,40.96,40.98,56530.0,32.2449,32.2606,32.237,32.2528,56530.0
2017-06-21 14:00:00,40.98,40.99,40.97,40.98,34408.0,32.2528,32.2606,32.2449,32.2528,34408.0
2017-06-21 14:05:00,40.98,40.99,40.97,40.99,47876.0,32.2528,32.2606,32.2449,32.2606,47876.0
2017-06-21 14:10:00,40.99,41.0,40.98,40.99,58964.0,32.2606,32.2685,32.2528,32.2606,58964.0
2017-06-21 14:15:00,40.99,41.01,40.99,41.0,51295.0,32.2606,32.2764,32.2606,32.2685,51295.0
2017-06-21 14:20:00,41.0,41.0,40.99,41.0,23909.0,32.2685,32.2685,32.2606,32.2685,23909.0
2017-06-21 14:25:00,41.0,41.01,40.99,41.0,188689.0,32.2685,32.2764,32.2606,32.2685,188689.0
2017-06-21 14:30:00,40.99,41.03,40.99,41.02,35295.0,32.2606,32.2921,32.2606,32.2843,35295.0
2017-06-21 14:35:00,41.01,41.04,41.01,41.04,65699.0,32.2764,32.3,32.2764,32.3,65699.0
2017-06-21 14:40:00,41.04,41.05,41.03,41.05,92210.0,32.3,32.3079,32.2921,32.3079,92210.0
2017-06-21 14:45:00,41.04,41.05,41.03,41.05,45069.0,32.3,32.3079,32.2921,32.3079,45069.0
2017-06-21 14:50:00,41.05,41.05,41.04,41.05,41601.0,32.3079,32.3079,32.3,32.3079,41601.0
2017-06-21 14:55:00,41.05,41.05,41.03,41.04,32967.0,32.3079,32.3079,32.2921,32.3,32967.0
2017-06-21 15:00:00,41.04,41.05,41.02,41.04,39312.0,32.3,32.3079,32.2843,32.3,39312.0
2017-06-21 15:05:00,41.03,41.05,41.03,41.05,92894.0,32.2921,32.3079,32.2921,32.3079,92894.0
2017-06-21 15:10:00,41.05,41.05,41.04,41.04,99529.0,32.3079,32.3079,32.3,32.3,99529.0
2017-06-21 15:15:00,41.04,41.05,41.04,41.05,70423.0,32.3,32.3079,32.3,32.3079,70423.0
2017-06-21 15:20:00,41.05,41.05,41.04,41.04,23899.0,32.3079,32.3079,32.3,32.3,23899.0
2017-06-21 15:25:00,41.04,41.05,41.04,41.05,36783.0,32.3,32.3079,32.3,32.3079,36783.0
2017-06-21 15:30:00,41.05,41.05,41.04,41.04,66172.0,32.3079,32.3079,32.3,32.3,66172.0
2017-06-21 15:35:00,41.04,41.04,41.02,41.03,100220.0,32.3,32.3,32.2843,32.2921,100220.0
2017-06-21 15:40:00,41.02,41.04,41.02,41.04,112384.0,32.2843,32.3,32.2843,32.3,112384.0
2017-06-21 15:45:00,41.04,41.04,41.03,41.04,63205.0,32.3,32.3,32.2921,32.3,63205.0
2017-06-21 15:50:00,41.04,41.04,41.03,41.04,112056.0,32.3,32.3,32.2921,32.3,112056.0
2017-06-21 15:55:00,41.04,41.06,41.02,41.06,365782.0,32.3,32.3157,32.2843,32.3157,365782.0
2017-06-22 09:30:00,41.1,41.1,41.06,41.07,160786.0,32.3472,32.3472,32.3157,32.3236,160786.0
2017-06-22 09:35:00,41.08,41.08,41.05,41.05,28932.0,32.3315,32.3315,32.3079,32.3079,28932.0
2017-06-22 09:40:00,41.05,41.07,41.04,41.05,40869.0,32.3079,32.3236,32.3,32.3079,40869.0
2017-06-22 09:45:00,41.05,41.08,41.05,41.06,43276.0,32.3079,32.3315,32.3079,32.3157,43276.0
2017-06-22 09:50:00,41.07,41.09,41.06,41.09,60426.0,32.3236,32.3394,32.3157,32.3394,60426.0
2017-06-22 09:55:00,41.08,41.1,41.08,41.1,9698.0,32.3315,32.3472,32.3315,32.3472,9698.0
2017-06-22 10:00:00,41.09,41.1,41.06,41.09,259531.0,32.3394,32.3472,32.3157,32.3394,259531.0
2017-06-22 10:05:00,41.08,41.09,41.07,41.08,75952.0,32.3315,32.3394,32.3236,32.3315,75952.0
2017-06-22 10:10:00,41.08,41.09,41.07,41.08,48948.0,32.3315,32.3394,32.3236,32.3315,48948.0
2017-06-22 10:15:00,41.08,41.09,41.07,41.08,42386.0,32.3315,32.3394,32.3236,32.3315,42386.0
2017-06-22 10:20:00,41.08,41.08,41.06,41.08,57394.0,32.3315,32.3315,32.3157,32.3315,57394.0
2017-06-22 10:25:00,41.08,41.09,41.07,41.09,32881.0,32.3315,32.3394,32.3236,32.3394,32881.0
2017-06-22 10:30:00,41.09,41.09,41.08,41.09,10988.0,32.3394,32.3394,32.3315,32.3394,10988.0
2017-06-22 10:35:00,41.09,41.1,41.08,41.1,15903.0,32.3394,32.3472,32.3315,32.3472,15903.0
2017-06-22 10:40:00,41.1,41.13,41.09,41.13,64557.0,32.3472,32.3708,32.3394,32.3708,64557.0
2017-06-22 10:45:00,41.13,41.15,41.12,41.14,25547.0,32.3708,32.3866,32.363,32.3787,25547.0
2017-06-22 10:50:00,41.14,41.14,41.13,41.14,108567.0,32.3787,32.3787,32.3708,32.3787,108567.0
2017-06-22 10:55:00,41.14,41.14,41.12,41.14,58297.0,32.3787,32.3787,32.363,32.3787,58297.0
2017-06-22 11:00:00,41.14,41.16,41.13,41.15,36799.0,32.3787,32.3944,32.3708,32.3866,36799.0
2017-06-22 11:05:00,41.15,41.17,41.14,41.16,94101.0,32.3866,32.4023,32.3787,32.3944,94101.0
2017-06-22 11:10:00,41.16,41.18,41.16,41.16,66686.0,32.3944,32.4102,32.3944,32.3944,66686.0
2017-06-22 11:15:00,41.16,41.17,41.15,41.17,53930.0,32.3944,32.4023,32.3866,32.4023,53930.0
2017-06-22 11:20:00,41.16,41.19,41.15,41.18,22876.0,32.3944,32.4181,32.3866,32.4102,22876.0
2017-06-22 11:25:00,41.19,41.19,41.15,41.18,114661.0,32.4181,32.4181,32.3866,32.4102,114661.0
2017-06-22 11:30:00,41.17,41.17,41.15,41.16,47945.0,32.4023,32.4023,32.3866,32.3944,47945.0
2017-06-22 11:35:00,41.16,41.16,41.15,41.15,43372.0,32.3944,32.3944,32.3866,32.3866,43372.0
2017-06-22 11:40:00,41.15,41.15,41.13,41.13,53833.0,32.3866,32.3866,32.3708,32.3708,53833.0
2017-06-22 11:45:00,41.13,41.14,41.12,41.14,76941.0,32.3708,32.3787,32.363,32.3787,76941.0
2017-06-22 11:50:00,41.13,41.14,41.12,41.13,38981.0,32.3708,32.3787,32.363,32.3708,38981.0
2017-06-22 11:55:00,41.13,41.14,41.13,41.13,18236.0,32.3708,32.3787,32.3708,32.3708,18236.0
2017-06-22 12:00:00,41.14,41.14,41.12,41.13,19301.0,32.3787,32.3787,32.363,32.3708,19301.0
2017-06-22 12:05:00,41.12,41.14,41.12,41.12,36820.0,32.363,32.3787,32.363,32.363,36820.0
2017-06-22 12:10:00,41.12,41.13,41.12,41.13,32530.0,32.363,32.3708,32.363,32.3708,32530.0
2017-06-22 12:15:00,41.13,41.14,41.12,41.14,19590.0,32.3708,32.3787,32.363,32.3787,19590.0
2017-06-22 12:20:00,41.13,41.15,41.13,41.15,18366.0,32.3708,32.3866,32.3708,32.3866,18366.0
2017-06-22 12:25:00,41.15,41.15,41.14,41.14,22322.0,32.3866,32.3866,32.3787,32.3787,22322.0
2017-06-22 12:30:00,41.15,41.15,41.14,41.15,10877.0,32.3866,32.3866,32.3787,32.3866,10877.0
2017-06-22 12:35:00,41.15,41.16,41.14,41.15,33550.0,32.3866,32.3944,32.3787,32.3866,33550.0
2017-06-22 12:40:00,41.14,41.15,41.14,41.14,18897.0,32.3787,32.3866,32.3787,32.3787,18897.0
2017-06-22 12:45:00,41.14,41.16,41.14,41.15,115388.0,32.3787,32.3944,32.3787,32.3866,115388.0
2017-06-22 12:50:00,41.16,41.16,41.15,41.16,9228.0,32.3944,32.3944,32.3866,32.3944,9228.0
2017-06-22 12:55:00,41.16,41.16,41.15,41.15,21580.0,32.3944,32.3944,32.3866,32.3866,21580.0
2017-06-22 13:00:00,41.16,41.17,41.15,41.17,20866.0,32.3944,32.4023,32.3866,32.4023,20866.0
2017-06-22 13:05:00,41.16,41.17,41.15,41.15,17522.0,32.3944,32.4023,32.3866,32.3866,17522.0
2017-06-22 13:10:00,41.16,41.16,41.13,41.14,33053.0,32.3944,32.3944,32.3708,32.3787,33053.0
2017-06-22 13:15:00,41.14,41.15,41.13,41.14,14152.0,32.3787,32.3866,32.3708,32.3787,14152.0
2017-06-22 13:20:00,41.14,41.15,41.12,41.13,52694.0,32.3787,32.3866,32.363,32.3708,52694.0
2017-06-22 13:25:00,41.13,41.14,41.12,41.14,70860.0,32.3708,32.3787,32.363,32.3787,70860.0
2017-06-22 13:30:00,41.14,41.14,41.13,41.13,19803.0,32.3787,32.3787,32.3708,32.3708,19803.0
2017-06-22 13:35:00,41.13,41.14,41.12,41.12,44872.0,32.3708,32.3787,32.363,32.363,44872.0
2017-06-22 13:40:00,41.13,41.13,41.11,41.11,52838.0,32.3708,32.3708,32.3551,32.3551,52838.0
2017-06-22 13:45:00,41.12,41.13,41.11,41.13,27260.0,32.363,32.3708,32.3551,32.3708,27260.0
2017-06-22 13:50:00,41.13,41.13,41.12,41.13,22459.0,32.3708,32.3708,32.363,32.3708,22459.0
2017-06-22 13:55:00,41.13,41.14,41.12,41.14,16595.0,32.3708,32.3787,32.363,32.3787,16595.0
2017-06-22 14:00:00,41.14,41.14,41.12,41.13,40972.0,32.3787,32.3787,32.363,32.3708,40972.0
2017-06-22 14:05:00,41.13,41.14,41.12,41.13,168342.0,32.3708,32.3787,32.363,32.3708,168342.0
2017-06-22 14:10:00,41.13,41.14,41.12,41.14,45832.0,32.3708,32.3787,32.363,32.3787,45832.0
2017-06-22 14:15:00,41.14,41.14,41.13,41.14,32660.0,32.3787,32.3787,32.3708,32.3787,32660.0
2017-06-22 14:20:00,41.14,41.14,41.12,41.13,142684.0,32.3787,32.3787,32.363,32.3708,142684.0
2017-06-22 14:25:00,41.13,41.13,41.12,41.12,37428.0,32.3708,32.3708,32.363,32.363,37428.0
2017-06-22 14:30:00,41.12,41.14,41.12,41.13,20126.0,32.363,32.3787,32.363,32.3708,20126.0
2017-06-22 14:35:00,41.13,41.13,41.12,41.13,38406.0,32.3708,32.3708,32.363,32.3708,38406.0
2017-06-22 14:40:00,41.13,41.13,41.12,41.13,38999.0,32.3708,32.3708,32.363,32.3708,38999.0
2017-06-22 14:45:00,41.14,41.14,41.13,41.14,31480.0,32.3787,32.3787,32.3708,32.3787,31480.0
2017-06-22 14:50:00,41.14,41.14,41.13,41.13,29270.0,32.3787,32.3787,32.3708,32.3708,29270.0
2017-06-22 14:55:00,41.13,41.14,41.13,41.14,28185.0,32.3708,32.3787,32.3708,32.3787,28185.0
2017-06-22 15:00:00,41.14,41.14,41.12,41.13,102403.0,32.3787,32.3787,32.363,32.3708,102403.0
2017-06-22 15:05:00,41.13,41.14,41.13,41.14,29649.0,32.3708,32.3787,32.3708,32.3787,29649.0
2017-06-22 15:10:00,41.14,41.15,41.13,41.15,83244.0,32.3787,32.3866,32.3708,32.3866,83244.0
2017-06-22 15:15:00,41.15,41.15,41.14,41.14,53759.0,32.3866,32.3866,32.3787,32.3787,53759.0
2017-06-22 15:20:00,41.14,41.15,41.14,41.15,43908.0,32.3787,32.3866,32.3787,32.3866,43908.0
2017-06-22 15:25:00,41.15,41.15,41.13,41.13,106489.0,32.3866,32.3866,32.3708,32.3708,106489.0
2017-06-22 15:30:00,41.14,41.14,41.13,41.14,61479.0,32.3787,32.3787,32.3708,32.3787,61479.0
2017-06-22 15:35:00,41.14,41.15,41.12,41.13,103047.0,32.3787,32.3866,32.363,32.3708,103047.0
2017-06-22 15:40:00,41.13,41.13,41.11,41.12,55691.0,32.3708,32.3708,32.3551,32.363,55691.0
2017-06-22 15:45:00,41.11,41.12,41.11,41.12,51606.0,32.3551,32.363,32.3551,32.363,51606.0
2017-06-22 15:50:00,41.12,41.12,41.1,41.11,192624.0,32.363,32.363,32.3472,32.3551,192624.0
2017-06-22 15:55:00,41.12,41.13,41.11,41.13,190214.0,32.363,32.3708,32.3551,32.3708,190214.0
2017-06-23 09:30:00,41.11,41.12,41.07,41.07,164202.0,32.3551,32.363,32.3236,32.3236,164202.0
2017-06-23 09:35:00,41.07,41.08,41.06,41.08,25352.0,32.3236,32.3315,32.3157,32.3315,25352.0
2017-06-23 09:40:00,41.07,41.08,41.05,41.05,46017.0,32.3236,32.3315,32.3079,32.3079,46017.0
2017-06-23 09:45:00,41.06,41.08,41.05,41.08,53115.0,32.3157,32.3315,32.3079,32.3315,53115.0
2017-06-23 09:50:00,41.08,41.09,41.07,41.08,86580.0,32.3315,32.3394,32.3236,32.3315,86580.0
2017-06-23 09:55:00,41.09,41.13,41.07,41.13,39059.0,32.3394,32.3708,32.3236,32.3708,39059.0
2017-06-23 10:00:00,41.13,41.14,41.11,41.12,203642.0,32.3708,32.3787,32.3551,32.363,203642.0
2017-06-23 10:05:00,41.12,41.14,41.11,41.13,82027.0,32.363,32.3787,32.3551,32.3708,82027.0
2017-06-23 10:10:00,41.13,41.15,41.12,41.13,96870.0,32.3708,32.3866,32.363,32.3708,96870.0
2017-06-23 10:15:00,41.14,41.15,41.12,41.13,44737.0,32.3787,32.3866,32.363,32.3708,44737.0
2017-06-23 10:20:00,41.14,41.15,41.12,41.15,430528.0,32.3787,32.3866,32.363,32.3866,430528.0
2017-06-23 10:25:00,41.14,41.18,41.14,41.18,36487.0,32.3787,32.4102,32.3787,32.4102,36487.0
2017-06-23 10:30:00,41.17,41.22,41.17,41.21,110104.0,32.4023,32.4417,32.4023,32.4338,110104.0
2017-06-23 10:35:00,41.22,41.23,41.21,41.22,107503.0,32.4417,32.4495,32.4338,32.4417,107503.0
2017-06-23 10:40:00,41.22,41.25,41.21,41.24,304985.0,32.4417,32.4653,32.4338,32.4574,304985.0
2017-06-23 10:45:00,41.24,41.25,41.23,41.25,55504.0,32.4574,32.4653,32.4495,32.4653,55504.0
2017-06-23 10:50:00,41.25,41.27,41.24,41.26,42376.0,32.4653,32.481,32.4574,32.4731,42376.0
2017-06-23 10:55:00,41.26,41.26,41.22,41.23,31146.0,32.4731,32.4731,32.4417,32.4495,31146.0
2017-06-23 11:00:00,41.23,41.24,41.23,41.23,32063.0,32.4495,32.4574,32.4495,32.4495,32063.0
2017-06-23 11:05:00,41.23,41.25,41.23,41.24,40991.0,32.4495,32.4653,32.4495,32.4574,40991.0
2017-06-23 11:10:00,41.24,41.25,41.2,41.21,49445.0,32.4574,32.4653,32.4259,32.4338,49445.0
2017-06-23 11:15:00,41.21,41.23,41.21,41.23,127632.0,32.4338,32.4495,32.4338,32.4495,127632.0
2017-06-23 11:20:00,41.23,41.24,41.22,41.23,27193.0,32.4495,32.4574,32.4417,32.4495,27193.0
2017-06-23 11:25:00,41.25,41.25,41.22,41.23,36565.0,32.4653,32.4653,32.4417,32.4495,36565.0
2017-06-23 11:30:00,41.22,41.23,41.2,41.21,66866.0,32.4417,32.4495,32.4259,32.4338,66866.0
2017-06-23 11:35:00,41.21,41.22,41.19,41.19,38398.0,32.4338,32.4417,32.4181,32.4181,38398.0
2017-06-23 11:40:00,41.2,41.2,41.19,41.2,13775.0,32.4259,32.4259,32.4181,32.4259,13775.0
2017-06-23 11:45:00,41.2,41.21,41.2,41.21,11643.0,32.4259,32.4338,32.4259,32.4338,11643.0
2017-06-23 11:50:00,41.21,41.22,41.2,41.22,34321.0,32.4338,32.4417,32.4259,32.4417,34321.0
2017-06-23 11:55:00,41.21,41.22,41.2,41.21,62129.0,32.4338,32.4417,32.4259,32.4338,62129.0
2017-06-23 12:00:00,41.2,41.21,41.2,41.21,19706.0,32.4259,32.4338,32.4259,32.4338,19706.0
2017-06-23 12:05:00,41.21,41.22,41.2,41.21,19346.0,32.4338,32.4417,32.4259,32.4338,19346.0
2017-06-23 12:10:00,41.21,41.22,41.21,41.22,26915.0,32.4338,32.4417,32.4338,32.4417,26915.0
2017-06-23 12:15:00,41.21,41.22,41.21,41.22,17662.0,32.4338,32.4417,32.4338,32.4417,17662.0
2017-06-23 12:20:00,41.22,41.23,41.21,41.23,56319.0,32.4417,32.4495,32.4338,32.4495,56319.0
2017-06-23 12:25:00,41.22,41.23,41.21,41.22,20663.0,32.4417,32.4495,32.4338,32.4417,20663.0
2017-06-23 12:30:00,41.22,41.23,41.21,41.23,16664.0,32.4417,32.4495,32.4338,32.4495,16664.0
2017-06-23 12:35:00,41.23,41.23,41.21,41.22,20333.0,32.4495,32.4495,32.4338,32.4417,20333.0
2017-06-23 12:40:00,41.22,41.23,41.22,41.23,10248.0,32.4417,32.4495,32.4417,32.4495,10248.0
2017-06-23 12:45:00,41.23,41.23,41.22,41.22,24240.0,32.4495,32.4495,32.4417,32.4417,24240.0
2017-06-23 12:50:00,41.23,41.23,41.21,41.22,40239.0,32.4495,32.4495,32.4338,32.4417,40239.0
2017-06-23 12:55:00,41.22,41.22,41.2,41.2,16984.0,32.4417,32.4417,32.4259,32.4259,16984.0
2017-06-23 13:00:00,41.21,41.22,41.2,41.21,25594.0,32.4338,32.4417,32.4259,32.4338,25594.0
2017-06-23 13:05:00,41.2,41.21,41.2,41.2,18155.0,32.4259,32.4338,32.4259,32.4259,18155.0
2017-06-23 13:10:00,41.21,41.21,41.2,41.21,13643.0,32.4338,32.4338,32.4259,32.4338,13643.0
2017-06-23 13:15:00,41.21,41.22,41.2,41.22,23613.0,32.4338,32.4417,32.4259,32.4417,23613.0
2017-06-23 13:20:00,41.22,41.22,41.21,41.21,294954.0,32.4417,32.4417,32.4338,32.4338,294954.0
2017-06-23 13:25:00,41.21,41.22,41.2,41.22,31190.0,32.4338,32.4417,32.4259,32.4417,31190.0
2017-06-23 13:30:00,41.22,41.23,41.22,41.23,17128.0,32.4417,32.4495,32.4417,32.4495,17128.0
2017-06-23 13:35:00,41.23,41.23,41.21,41.23,35616.0,32.4495,32.4495,32.4338,32.4495,35616.0
2017-06-23 13:40:00,41.22,41.23,41.21,41.22,43057.0,32.4417,32.4495,32.4338,32.4417,43057.0
2017-06-23 13:45:00,41.21,41.23,41.21,41.22,29051.0,32.4338,32.4495,32.4338,32.4417,29051.0
2017-06-23 13:50:00,41.23,41.23,41.22,41.23,32627.0,32.4495,32.4495,32.4417,32.4495,32627.0
2017-06-23 13:55:00,41.23,41.23,41.22,41.23,14566.0,32.4495,32.4495,32.4417,32.4495,14566.0
2017-06-23 14:00:00,41.23,41.23,41.22,41.22,41007.0,32.4495,32.4495,32.4417,32.4417,41007.0
2017-06-23 14:05:00,41.22,41.23,41.22,41.22,55274.0,32.4417,32.4495,32.4417,32.4417,55274.0
2017-06-23 14:10:00,41.23,41.23,41.22,41.23,25219.0,32.4495,32.4495,32.4417,32.4495,25219.0
2017-06-23 14:15:00,41.23,41.23,41.22,41.23,22869.0,32.4495,32.4495,32.4417,32.4495,22869.0
2017-06-23 14:20:00,41.22,41.23,41.21,41.21,84071.0,32.4417,32.4495,32.4338,32.4338,84071.0
2017-06-23 14:25:00,41.21,41.23,41.21,41.23,23426.0,32.4338,32.4495,32.4338,32.4495,23426.0
2017-06-23 14:30:00,41.22,41.23,41.21,41.23,41828.0,32.4417,32.4495,32.4338,32.4495,41828.0
2017-06-23 14:35:00,41.23,41.23,41.21,41.22,30690.0,32.4495,32.4495,32.4338,32.4417,30690.0
2017-06-23 14:40:00,41.21,41.22,41.2,41.21,52013.0,32.4338,32.4417,32.4259,32.4338,52013.0
2017-06-23 14:45:00,41.22,41.22,41.21,41.22,30270.0,32.4417,32.4417,32.4338,32.4417,30270.0
2017-06-23 14:50:00,41.22,41.22,41.21,41.21,63875.0,32.4417,32.4417,32.4338,32.4338,63875.0
2017-06-23 14:55:00,41.22,41.22,41.2,41.21,155217.0,32.4417,32.4417,32.4259,32.4338,155217.0
2017-06-23 15:00:00,41.21,41.21,41.19,41.2,34394.0,32.4338,32.4338,32.4181,32.4259,34394.0
2017-06-23 15:05:00,41.2,41.21,41.19,41.2,270854.0,32.4259,32.4338,32.4181,32.4259,270854.0
2017-06-23 15:10:00,41.21,41.21,41.2,41.21,36971.0,32.4338,32.4338,32.4259,32.4338,36971.0
2017-06-23 15:15:00,41.21,41.21,41.19,41.21,79414.0,32.4338,32.4338,32.4181,32.4338,79414.0
2017-06-23 15:20:00,41.2,41.21,41.2,41.21,72352.0,32.4259,32.4338,32.4259,32.4338,72352.0
2017-06-23 15:25:00,41.21,41.21,41.18,41.19,95205.0,32.4338,32.4338,32.4102,32.4181,95205.0
2017-06-23 15:30:00,41.19,41.2,41.18,41.2,55162.0,32.4181,32.4259,32.4102,32.4259,55162.0
2017-06-23 15:35:00,41.2,41.2,41.18,41.18,57011.0,32.4259,32.4259,32.4102,32.4102,57011.0
2017-06-23 15:40:00,41.18,41.21,41.18,41.21,201397.0,32.4102,32.4338,32.4102,32.4338,201397.0
2017-06-23 15:45:00,41.21,41.22,41.2,41.22,70229.0,32.4338,32.4417,32.4259,32.4417,70229.0
2017-06-23 15:50:00,41.21,41.22,41.2,41.22,41131.0,32.4338,32.4417,32.4259,32.4417,41131.0
2017-06-23 15:55:00,41.22,41.23,41.21,41.22,306123.0,32.4417,32.4495,32.4338,32.4417,306123.0
2017-06-26 09:30:00,41.47,41.49,41.45,41.49,465328.0,32.6384,32.6542,32.6227,32.6542,465328.0
2017-06-26 09:35:00,41.48,41.49,41.47,41.48,52024.0,32.6463,32.6542,32.6384,32.6463,52024.0
2017-06-26 09:40:00,41.47,41.5,41.47,41.5,41443.0,32.6384,32.662,32.6384,32.662,41443.0
2017-06-26 09:45:00,41.5,41.51,41.49,41.5,23564.0,32.662,32.6699,32.6542,32.662,23564.0
2017-06-26 09:50:00,41.5,41.5,41.49,41.5,27389.0,32.662,32.662,32.6542,32.662,27389.0
2017-06-26 09:55:00,41.5,41.5,41.49,41.5,31525.0,32.662,32.662,32.6542,32.662,31525.0
2017-06-26 10:00:00,41.49,41.5,41.46,41.47,239743.0,32.6542,32.662,32.6306,32.6384,239743.0
2017-06-26 10:05:00,41.48,41.48,41.45,41.46,105642.0,32.6463,32.6463,32.6227,32.6306,105642.0
2017-06-26 10:10:00,41.46,41.47,41.44,41.47,72286.0,32.6306,32.6384,32.6148,32.6384,72286.0
2017-06-26 10:15:00,41.47,41.47,41.45,41.46,110896.0,32.6384,32.6384,32.6227,32.6306,110896.0
2017-06-26 10:20:00,41.46,41.47,41.45,41.47,63210.0,32.6306,32.6384,32.6227,32.6384,63210.0
2017-06-26 10:25:00,41.47,41.48,41.45,41.47,78519.0,32.6384,32.6463,32.6227,32.6384,78519.0
2017-06-26 10:30:00,41.47,41.47,41.45,41.46,67256.0,32.6384,32.6384,32.6227,32.6306,67256.0
2017-06-26 10:35:00,41.46,41.46,41.4,41.41,23702.0,32.6306,32.6306,32.5833,32.5912,23702.0
2017-06-26 10:40:00,41.41,41.41,41.38,41.39,24390.0,32.5912,32.5912,32.5676,32.5755,24390.0
2017-06-26 10:45:00,41.38,41.41,41.36,41.37,61091.0,32.5676,32.5912,32.5519,32.5597,61091.0
2017-06-26 10:50:00,41.37,41.39,41.37,41.38,42584.0,32.5597,32.5755,32.5597,32.5676,42584.0
2017-06-26 10:55:00,41.38,41.38,41.33,41.35,55859.0,32.5676,32.5676,32.5282,32.544,55859.0
2017-06-26 11:00:00,41.35,41.36,41.31,41.32,51564.0,32.544,32.5519,32.5125,32.5204,51564.0
2017-06-26 11:05:00,41.32,41.33,41.29,41.33,46631.0,32.5204,32.5282,32.4968,32.5282,46631.0
2017-06-26 11:10:00,41.33,41.34,41.31,41.34,41296.0,32.5282,32.5361,32.5125,32.5361,41296.0
2017-06-26 11:15:00,41.34,41.34,41.32,41.34,73016.0,32.5361,32.5361,32.5204,32.5361,73016.0
2017-06-26 11:20:00,41.34,41.35,41.32,41.34,39658.0,32.5361,32.544,32.5204,32.5361,39658.0
2017-06-26 11:25:00,41.34,41.36,41.34,41.35,80735.0,32.5361,32.5519,32.5361,32.544,80735.0
2017-06-26 11:30:00,41.34,41.35,41.32,41.33,208223.0,32.5361,32.544,32.5204,32.5282,208223.0
2017-06-26 11:35:00,41.32,41.34,41.31,41.33,47650.0,32.5204,32.5361,32.5125,32.5282,47650.0
2017-06-26 11:40:00,41.33,41.34,41.32,41.33,23380.0,32.5282,32.5361,32.5204,32.5282,23380.0
2017-06-26 11:45:00,41.34,41.34,41.32,41.33,29848.0,32.5361,32.5361,32.5204,32.5282,29848.0
2017-06-26 11:50:00,41.33,41.35,41.33,41.34,25989.0,32.5282,32.544,32.5282,32.5361,25989.0
2017-06-26 11:55:00,41.34,41.35,41.33,41.35,27331.0,32.5361,32.544,32.5282,32.544,27331.0
2017-06-26 12:00:00,41.34,41.36,41.34,41.35,32193.0,32.5361,32.5519,32.5361,32.544,32193.0
2017-06-26 12:05:00,41.35,41.36,41.33,41.34,29430.0,32.544,32.5519,32.5282,32.5361,29430.0
2017-06-26 12:10:00,41.34,41.35,41.31,41.32,73351.0,32.5361,32.544,32.5125,32.5204,73351.0
2017-06-26 12:15:00,41.32,41.32,41.3,41.32,63613.0,32.5204,32.5204,32.5046,32.5204,63613.0
2017-06-26 12:20:00,41.32,41.32,41.3,41.31,33332.0,32.5204,32.5204,32.5046,32.5125,33332.0
2017-06-26 12:25:00,41.3,41.31,41.29,41.31,30550.0,32.5046,32.5125,32.4968,32.5125,30550.0
2017-06-26 12:30:00,41.3,41.31,41.29,41.3,28160.0,32.5046,32.5125,32.4968,32.5046,28160.0
2017-06-26 12:35:00,41.31,41.33,41.3,41.33,90455.0,32.5125,32.5282,32.5046,32.5282,90455.0
2017-06-26 12:40:00,41.33,41.33,41.32,41.33,12558.0,32.5282,32.5282,32.5204,32.5282,12558.0
2017-06-26 12:45:00,41.32,41.33,41.32,41.33,19952.0,32.5204,32.5282,32.5204,32.5282,19952.0
2017-06-26 12:50:00,41.33,41.34,41.32,41.34,41662.0,32.5282,32.5361,32.5204,32.5361,41662.0
2017-06-26 12:55:00,41.34,41.34,41.32,41.32,29947.0,32.5361,32.5361,32.5204,32.5204,29947.0
2017-06-26 13:00:00,41.33,41.34,41.32,41.33,21521.0,32.5282,32.5361,32.5204,32.5282,21521.0
2017-06-26 13:05:00,41.33,41.33,41.32,41.33,20820.0,32.5282,32.5282,32.5204,32.5282,20820.0
2017-06-26 13:10:00,41.33,41.33,41.31,41.32,32610.0,32.5282,32.5282,32.5125,32.5204,32610.0
2017-06-26 13:15:00,41.31,41.32,41.31,41.32,47874.0,32.5125,32.5204,32.5125,32.5204,47874.0
2017-06-26 13:20:00,41.32,41.32,41.31,41.32,49486.0,32.5204,32.5204,32.5125,32.5204,49486.0
2017-06-26 13:25:00,41.32,41.33,41.31,41.33,118276.0,32.5204,32.5282,32.5125,32.5282,118276.0
2017-06-26 13:30:00,41.33,41.34,41.32,41.34,68382.0,32.5282,32.5361,32.5204,32.5361,68382.0
2017-06-26 13:35:00,41.34,41.34,41.33,41.34,309719.0,32.5361,32.5361,32.5282,32.5361,309719.0
2017-06-26 13:40:00,41.33,41.34,41.32,41.33,83066.0,32.5282,32.5361,32.5204,32.5282,83066.0
2017-06-26 13:45:00,41.33,41.33,41.31,41.32,133049.0,32.5282,32.5282,32.5125,32.5204,133049.0
2017-06-26 13:50:00,41.32,41.33,41.31,41.33,86406.0,32.5204,32.5282,32.5125,32.5282,86406.0
2017-06-26 13:55:00,41.33,41.34,41.32,41.34,33169.0,32.5282,32.5361,32.5204,32.5361,33169.0
2017-06-26 14:00:00,41.34,41.34,41.32,41.34,48360.0,32.5361,32.5361,32.5204,32.5361,48360.0
2017-06-26 14:05:00,41.34,41.34,41.33,41.33,65436.0,32.5361,32.5361,32.5282,32.5282,65436.0
2017-06-26 14:10:00,41.34,41.34,41.32,41.33,204563.0,32.5361,32.5361,32.5204,32.5282,204563.0
2017-06-26 14:15:00,41.32,41.33,41.31,41.32,24863.0,32.5204,32.5282,32.5125,32.5204,24863.0
2017-06-26 14:20:00,41.32,41.32,41.3,41.3,80956.0,32.5204,32.5204,32.5046,32.5046,80956.0
2017-06-26 14:25:00,41.3,41.31,41.29,41.3,77031.0,32.5046,32.5125,32.4968,32.5046,77031.0
2017-06-26 14:30:00,41.3,41.3,41.28,41.3,56291.0,32.5046,32.5046,32.4889,32.5046,56291.0
2017-06-26 14:35:00,41.3,41.3,41.28,41.28,88618.0,32.5046,32.5046,32.4889,32.4889,88618.0
2017-06-26 14:40:00,41.29,41.3,41.28,41.3,30157.0,32.4968,32.5046,32.4889,32.5046,30157.0
2017-06-26 14:45:00,41.3,41.31,41.29,41.3,75047.0,32.5046,32.5125,32.4968,32.5046,75047.0
2017-06-26 14:50:00,41.3,41.31,41.29,41.3,53534.0,32.5046,32.5125,32.4968,32.5046,53534.0
2017-06-26 14:55:00,41.3,41.31,41.29,41.3,198384.0,32.5046,32.5125,32.4968,32.5046,198384.0
2017-06-26 15:00:00,41.3,41.31,41.29,41.3,78523.0,32.5046,32.5125,32.4968,32.5046,78523.0
2017-06-26 15:05:00,41.3,41.31,41.29,41.31,54653.0,32.5046,32.5125,32.4968,32.5125,54653.0
2017-06-26 15:10:00,41.3,41.31,41.3,41.31,30210.0,32.5046,32.5125,32.5046,32.5125,30210.0
2017-06-26 15:15:00,41.31,41.31,41.3,41.3,32085.0,32.5125,32.5125,32.5046,32.5046,32085.0
2017-06-26 15:20:00,41.3,41.31,41.28,41.29,286214.0,32.5046,32.5125,32.4889,32.4968,286214.0
2017-06-26 15:25:00,41.3,41.3,41.29,41.3,35523.0,32.5046,32.5046,32.4968,32.5046,35523.0
2017-06-26 15:30:00,41.3,41.31,41.29,41.3,210056.0,32.5046,32.5125,32.4968,32.5046,210056.0
2017-06-26 15:35:00,41.3,41.31,41.29,41.3,68457.0,32.5046,32.5125,32.4968,32.5046,68457.0
2017-06-26 15:40:00,41.31,41.31,41.3,41.3,54311.0,32.5125,32.5125,32.5046,32.5046,54311.0
2017-06-26 15:45:00,41.3,41.31,41.3,41.3,86070.0,32.5046,32.5125,32.5046,32.5046,86070.0
2017-06-26 15:50:00,41.3,41.31,41.29,41.3,91891.0,32.5046,32.5125,32.4968,32.5046,91891.0
2017-06-26 15:55:00,41.3,41.3,41.28,41.29,865119.0,32.5046,32.5046,32.4889,32.4968,865119.0
2017-06-27 09:30:00,41.33,41.34,41.29,41.3,641370.0,32.5282,32.5361,32.4968,32.5046,641370.0
2017-06-27 09:35:00,41.31,41.32,41.29,41.29,36054.0,32.5125,32.5204,32.4968,32.4968,36054.0
2017-06-27 09:40:00,41.29,41.3,41.25,41.26,118816.0,32.4968,32.5046,32.4653,32.4731,118816.0
2017-06-27 09:45:00,41.26,41.27,41.25,41.27,184404.0,32.4731,32.481,32.4653,32.481,184404.0
2017-06-27 09:50:00,41.27,41.29,41.26,41.29,173907.0,32.481,32.4968,32.4731,32.4968,173907.0
2017-06-27 09:55:00,41.29,41.3,41.28,41.29,93823.0,32.4968,32.5046,32.4889,32.4968,93823.0
2017-06-27 10:00:00,41.29,41.31,41.28,41.3,452275.0,32.4968,32.5125,32.4889,32.5046,452275.0
2017-06-27 10:05:00,41.3,41.31,41.28,41.29,356096.0,32.5046,32.5125,32.4889,32.4968,356096.0
2017-06-27 10:10:00,41.29,41.3,41.28,41.3,165259.0,32.4968,32.5046,32.4889,32.5046,165259.0
2017-06-27 10:15:00,41.3,41.31,41.28,41.3,256510.0,32.5046,32.5125,32.4889,32.5046,256510.0
2017-06-27 10:20:00,41.3,41.32,41.29,41.3,398050.0,32.5046,32.5204,32.4968,32.5046,398050.0
2017-06-27 10:25:00,41.3,41.32,41.28,41.29,341787.0,32.5046,32.5204,32.4889,32.4968,341787.0
2017-06-27 10:30:00,41.29,41.3,41.28,41.29,106412.0,32.4968,32.5046,32.4889,32.4968,106412.0
2017-06-27 10:35:00,41.28,41.3,41.27,41.3,388658.0,32.4889,32.5046,32.481,32.5046,388658.0
2017-06-27 10:40:00,41.3,41.35,41.3,41.34,148742.0,32.5046,32.544,32.5046,32.5361,148742.0
2017-06-27 10:45:00,41.34,41.36,41.33,41.34,383569.0,32.5361,32.5519,32.5282,32.5361,383569.0
2017-06-27 10:50:00,41.33,41.35,41.31,41.32,174404.0,32.5282,32.544,32.5125,32.5204,174404.0
2017-06-27 10:55:00,41.33,41.34,41.31,41.32,147578.0,32.5282,32.5361,32.5125,32.5204,147578.0
2017-06-27 11:00:00,41.31,41.34,41.31,41.34,220479.0,32.5125,32.5361,32.5125,32.5361,220479.0
2017-06-27 11:05:00,41.34,41.34,41.32,41.33,252507.0,32.5361,32.5361,32.5204,32.5282,252507.0
2017-06-27 11:10:00,41.33,41.33,41.31,41.33,110260.0,32.5282,32.5282,32.5125,32.5282,110260.0
2017-06-27 11:15:00,41.32,41.35,41.32,41.34,175755.0,32.5204,32.544,32.5204,32.5361,175755.0
2017-06-27 11:20:00,41.34,41.34,41.31,41.32,261028.0,32.5361,32.5361,32.5125,32.5204,261028.0
2017-06-27 11:25:00,41.31,41.33,41.3,41.31,199154.0,32.5125,32.5282,32.5046,32.5125,199154.0
2017-06-27 11:30:00,41.31,41.33,41.3,41.32,186572.0,32.5125,32.5282,32.5046,32.5204,186572.0
2017-06-27 11:35:00,41.32,41.33,41.31,41.33,161362.0,32.5204,32.5282,32.5125,32.5282,161362.0
2017-06-27 11:40:00,41.33,41.33,41.32,41.33,59855.0,32.5282,32.5282,32.5204,32.5282,59855.0
2017-06-27 11:45:00,41.33,41.34,41.32,41.34,206882.0,32.5282,32.5361,32.5204,32.5361,206882.0
2017-06-27 11:50:00,41.34,41.34,41.32,41.33,289604.0,32.5361,32.5361,32.5204,32.5282,289604.0
2017-06-27 11:55:00,41.33,41.38,41.32,41.37,201903.0,32.5282,32.5676,32.5204,32.5597,201903.0
2017-06-27 12:00:00,41.37,41.38,41.36,41.37,196787.0,32.5597,32.5676,32.5519,32.5597,196787.0
2017-06-27 12:05:00,41.37,41.39,41.36,41.38,251455.0,32.5597,32.5755,32.5519,32.5676,251455.0
2017-06-27 12:10:00,41.37,41.38,41.36,41.37,188892.0,32.5597,32.5676,32.5519,32.5597,188892.0
2017-06-27 12:15:00,41.37,41.37,41.34,41.35,293652.0,32.5597,32.5597,32.5361,32.544,293652.0
2017-06-27 12:20:00,41.35,41.35,41.34,41.35,153288.0,32.544,32.544,32.5361,32.544,153288.0
2017-06-27 12:25:00,41.35,41.35,41.33,41.34,127967.0,32.544,32.544,32.5282,32.5361,127967.0
2017-06-27 12:30:00,41.33,41.34,41.33,41.34,99027.0,32.5282,32.5361,32.5282,32.5361,99027.0
2017-06-27 12:35:00,41.33,41.33,41.32,41.32,155141.0,32.5282,32.5282,32.5204,32.5204,155141.0
2017-06-27 12:40:00,41.32,41.32,41.3,41.31,245729.0,32.5204,32.5204,32.5046,32.5125,245729.0
2017-06-27 12:45:00,41.31,41.32,41.3,41.32,37982.0,32.5125,32.5204,32.5046,32.5204,37982.0
2017-06-27 12:50:00,41.31,41.32,41.29,41.3,192019.0,32.5125,32.5204,32.4968,32.5046,192019.0
2017-06-27 12:55:00,41.3,41.3,41.29,41.3,120558.0,32.5046,32.5046,32.4968,32.5046,120558.0
2017-06-27 13:00:00,41.3,41.31,41.29,41.31,150854.0,32.5046,32.5125,32.4968,32.5125,150854.0
2017-06-27 13:05:00,41.31,41.31,41.27,41.27,114069.0,32.5125,32.5125,32.481,32.481,114069.0
2017-06-27 13:10:00,41.28,41.29,41.26,41.29,101452.0,32.4889,32.4968,32.4731,32.4968,101452.0
2017-06-27 13:15:00,41.29,41.33,41.28,41.33,121764.0,32.4968,32.5282,32.4889,32.5282,121764.0
2017-06-27 13:20:00,41.33,41.35,41.32,41.34,181065.0,32.5282,32.544,32.5204,32.5361,181065.0
2017-06-27 13:25:00,41.34,41.35,41.34,41.34,110516.0,32.5361,32.544,32.5361,32.5361,110516.0
2017-06-27 13:30:00,41.34,41.35,41.31,41.33,269694.0,32.5361,32.544,32.5125,32.5282,269694.0
2017-06-27 13:35:00,41.33,41.34,41.28,41.29,433477.0,32.5282,32.5361,32.4889,32.4968,433477.0
2017-06-27 13:40:00,41.28,41.3,41.25,41.26,172029.0,32.4889,32.5046,32.4653,32.4731,172029.0
2017-06-27 13:45:00,41.27,41.27,41.22,41.27,122104.0,32.481,32.481,32.4417,32.481,122104.0
2017-06-27 13:50:00,41.27,41.29,41.26,41.29,123915.0,32.481,32.4968,32.4731,32.4968,123915.0
2017-06-27 13:55:00,41.29,41.3,41.27,41.28,266560.0,32.4968,32.5046,32.481,32.4889,266560.0
2017-06-27 14:00:00,41.27,41.31,41.27,41.29,276913.0,32.481,32.5125,32.481,32.4968,276913.0
2017-06-27 14:05:00,41.28,41.3,41.26,41.27,224866.0,32.4889,32.5046,32.4731,32.481,224866.0
2017-06-27 14:10:00,41.27,41.28,41.25,41.27,354772.0,32.481,32.4889,32.4653,32.481,354772.0
2017-06-27 14:15:00,41.28,41.31,41.26,41.3,262337.0,32.4889,32.5125,32.4731,32.5046,262337.0
2017-06-27 14:20:00,41.3,41.31,41.28,41.3,290802.0,32.5046,32.5125,32.4889,32.5046,290802.0
2017-06-27 14:25:00,41.29,41.34,41.29,41.33,293809.0,32.4968,32.5361,32.4968,32.5282,293809.0
2017-06-27 14:30:00,41.33,41.34,41.32,41.34,48180.0,32.5282,32.5361,32.5204,32.5361,48180.0
2017-06-27 14:35:00,41.34,41.34,41.32,41.32,197888.0,32.5361,32.5361,32.5204,32.5204,197888.0
2017-06-27 14:40:00,41.33,41.33,41.31,41.32,298902.0,32.5282,32.5282,32.5125,32.5204,298902.0
2017-06-27 14:45:00,41.32,41.34,41.32,41.33,204359.0,32.5204,32.5361,32.5204,32.5282,204359.0
2017-06-27 14:50:00,41.34,41.35,41.33,41.35,121070.0,32.5361,32.544,32.5282,32.544,121070.0
2017-06-27 14:55:00,41.35,41.36,41.34,41.35,215551.0,32.544,32.5519,32.5361,32.544,215551.0
2017-06-27 15:00:00,41.35,41.36,41.34,41.36,514192.0,32.544,32.5519,32.5361,32.5519,514192.0
2017-06-27 15:05:00,41.36,41.36,41.33,41.34,444904.0,32.5519,32.5519,32.5282,32.5361,444904.0
2017-06-27 15:10:00,41.34,41.36,41.34,41.35,1083088.0,32.5361,32.5519,32.5361,32.544,1083088.0
2017-06-27 15:15:00,41.36,41.36,41.34,41.34,255934.0,32.5519,32.5519,32.5361,32.5361,255934.0
2017-06-27 15:20:00,41.34,41.35,41.33,41.33,377677.0,32.5361,32.544,32.5282,32.5282,377677.0
2017-06-27 15:25:00,41.33,41.34,41.32,41.33,212698.0,32.5282,32.5361,32.5204,32.5282,212698.0
2017-06-27 15:30:00,41.34,41.34,41.32,41.33,368926.0,32.5361,32.5361,32.5204,32.5282,368926.0
2017-06-27 15:35:00,41.33,41.34,41.32,41.34,189948.0,32.5282,32.5361,32.5204,32.5361,189948.0
2017-06-27 15:40:00,41.33,41.34,41.31,41.33,491058.0,32.5282,32.5361,32.5125,32.5282,491058.0
2017-06-27 15:45:00,41.33,41.34,41.32,41.34,426329.0,32.5282,32.5361,32.5204,32.5361,426329.0
2017-06-27 15:50:00,41.33,41.34,41.3,41.31,500128.0,32.5282,32.5361,32.5046,32.5125,500128.0
2017-06-27 15:55:00,41.31,41.32,41.28,41.29,919623.0,32.5125,32.5204,32.4889,32.4968,919623.0
2017-06-28 09:30:00,41.46,41.48,41.45,41.47,443602.0,32.6306,32.6463,32.6227,32.6384,443602.0
2017-06-28 09:35:00,41.47,41.52,41.44,41.46,316713.0,32.6384,32.6778,32.6148,32.6306,316713.0
2017-06-28 09:40:00,41.45,41.46,41.41,41.44,97598.0,32.6227,32.6306,32.5912,32.6148,97598.0
2017-06-28 09:45:00,41.44,41.45,41.42,41.44,122004.0,32.6148,32.6227,32.5991,32.6148,122004.0
2017-06-28 09:50:00,41.45,41.46,41.42,41.43,147818.0,32.6227,32.6306,32.5991,32.6069,147818.0
2017-06-28 09:55:00,41.43,41.46,41.42,41.45,110155.0,32.6069,32.6306,32.5991,32.6227,110155.0
2017-06-28 10:00:00,41.45,41.5,41.44,41.5,204601.0,32.6227,32.662,32.6148,32.662,204601.0
2017-06-28 10:05:00,41.5,41.52,41.49,41.5,234651.0,32.662,32.6778,32.6542,32.662,234651.0
2017-06-28 10:10:00,41.5,41.5,41.48,41.5,149533.0,32.662,32.662,32.6463,32.662,149533.0
2017-06-28 10:15:00,41.5,41.51,41.47,41.48,280766.0,32.662,32.6699,32.6384,32.6463,280766.0
2017-06-28 10:20:00,41.48,41.51,41.47,41.49,312495.0,32.6463,32.6699,32.6384,32.6542,312495.0
2017-06-28 10:25:00,41.49,41.5,41.46,41.46,140009.0,32.6542,32.662,32.6306,32.6306,140009.0
2017-06-28 10:30:00,41.47,41.51,41.46,41.5,336318.0,32.6384,32.6699,32.6306,32.662,336318.0
2017-06-28 10:35:00,41.51,41.53,41.5,41.5,173361.0,32.6699,32.6856,32.662,32.662,173361.0
2017-06-28 10:40:00,41.5,41.54,41.49,41.54,155950.0,32.662,32.6935,32.6542,32.6935,155950.0
2017-06-28 10:45:00,41.54,41.56,41.53,41.54,132119.0,32.6935,32.7093,32.6856,32.6935,132119.0
2017-06-28 10:50:00,41.55,41.58,41.55,41.57,155775.0,32.7014,32.725,32.7014,32.7171,155775.0
2017-06-28 10:55:00,41.56,41.57,41.53,41.53,203621.0,32.7093,32.7171,32.6856,32.6856,203621.0
2017-06-28 11:00:00,41.53,41.56,41.53,41.55,136869.0,32.6856,32.7093,32.6856,32.7014,136869.0
2017-06-28 11:05:00,41.55,41.56,41.52,41.52,93717.0,32.7014,32.7093,32.6778,32.6778,93717.0
2017-06-28 11:10:00,41.52,41.54,41.51,41.53,192313.0,32.6778,32.6935,32.6699,32.6856,192313.0
2017-06-28 11:15:00,41.54,41.54,41.52,41.54,80783.0,32.6935,32.6935,32.6778,32.6935,80783.0
2017-06-28 11:20:00,41.54,41.54,41.52,41.53,187991.0,32.6935,32.6935,32.6778,32.6856,187991.0
2017-06-28 11:25:00,41.53,41.54,41.52,41.53,107664.0,32.6856,32.6935,32.6778,32.6856,107664.0
2017-06-28 11:30:00,41.53,41.54,41.51,41.51,316492.0,32.6856,32.6935,32.6699,32.6699,316492.0
2017-06-28 11:35:00,41.52,41.55,41.52,41.55,35925.0,32.6778,32.7014,32.6778,32.7014,35925.0
2017-06-28 11:40:00,41.55,41.56,41.54,41.55,197565.0,32.7014,32.7093,32.6935,32.7014,197565.0
2017-06-28 11:45:00,41.56,41.56,41.54,41.55,108311.0,32.7093,32.7093,32.6935,32.7014,108311.0
2017-06-28 11:50:00,41.55,41.59,41.55,41.59,119851.0,32.7014,32.7329,32.7014,32.7329,119851.0
2017-06-28 11:55:00,41.59,41.61,41.58,41.59,3264510.0,32.7329,32.7486,32.725,32.7329,3264510.0
2017-06-28 12:00:00,41.59,41.61,41.58,41.6,257518.0,32.7329,32.7486,32.725,32.7407,257518.0
2017-06-28 12:05:00,41.59,41.61,41.59,41.6,148569.0,32.7329,32.7486,32.7329,32.7407,148569.0
2017-06-28 12:10:00,41.6,41.61,41.6,41.61,163629.0,32.7407,32.7486,32.7407,32.7486,163629.0
2017-06-28 12:15:00,41.6,41.61,41.59,41.6,233300.0,32.7407,32.7486,32.7329,32.7407,233300.0
2017-06-28 12:20:00,41.61,41.61,41.6,41.6,126170.0,32.7486,32.7486,32.7407,32.7407,126170.0
2017-06-28 12:25:00,41.6,41.61,41.59,41.59,345331.0,32.7407,32.7486,32.7329,32.7329,345331.0
2017-06-28 12:30:00,41.59,41.6,41.58,41.59,93789.0,32.7329,32.7407,32.725,32.7329,93789.0
2017-06-28 12:35:00,41.59,41.61,41.58,41.61,161879.0,32.7329,32.7486,32.725,32.7486,161879.0
2017-06-28 12:40:00,41.61,41.61,41.6,41.61,25220.0,32.7486,32.7486,32.7407,32.7486,25220.0
2017-06-28 12:45:00,41.61,41.62,41.61,41.62,59133.0,32.7486,32.7565,32.7486,32.7565,59133.0
2017-06-28 12:50:00,41.62,41.63,41.61,41.62,111524.0,32.7565,32.7644,32.7486,32.7565,111524.0
2017-06-28 12:55:00,41.61,41.62,41.61,41.61,41473.0,32.7486,32.7565,32.7486,32.7486,41473.0
2017-06-28 13:00:00,41.62,41.62,41.61,41.62,111540.0,32.7565,32.7565,32.7486,32.7565,111540.0
2017-06-28 13:05:00,41.62,41.62,41.6,41.6,92277.0,32.7565,32.7565,32.7407,32.7407,92277.0
2017-06-28 13:10:00,41.61,41.61,41.6,41.61,14413.0,32.7486,32.7486,32.7407,32.7486,14413.0
2017-06-28 13:15:00,41.61,41.61,41.59,41.59,101034.0,32.7486,32.7486,32.7329,32.7329,101034.0
2017-06-28 13:20:00,41.59,41.61,41.59,41.61,54368.0,32.7329,32.7486,32.7329,32.7486,54368.0
2017-06-28 13:25:00,41.61,41.61,41.6,41.61,44162.0,32.7486,32.7486,32.7407,32.7486,44162.0
2017-06-28 13:30:00,41.61,41.61,41.6,41.61,116581.0,32.7486,32.7486,32.7407,32.7486,116581.0
2017-06-28 13:35:00,41.61,41.62,41.6,41.62,187908.0,32.7486,32.7565,32.7407,32.7565,187908.0
2017-06-28 13:40:00,41.61,41.62,41.61,41.62,152712.0,32.7486,32.7565,32.7486,32.7565,152712.0
2017-06-28 13:45:00,41.62,41.63,41.61,41.63,160590.0,32.7565,32.7644,32.7486,32.7644,160590.0
2017-06-28 13:50:00,41.63,41.64,41.62,41.63,137187.0,32.7644,32.7722,32.7565,32.7644,137187.0
2017-06-28 13:55:00,41.63,41.63,41.61,41.62,111187.0,32.7644,32.7644,32.7486,32.7565,111187.0
2017-06-28 14:00:00,41.62,41.62,41.61,41.62,26829.0,32.7565,32.7565,32.7486,32.7565,26829.0
2017-06-28 14:05:00,41.62,41.63,41.61,41.63,202090.0,32.7565,32.7644,32.7486,32.7644,202090.0
2017-06-28 14:10:00,41.62,41.63,41.62,41.62,33538.0,32.7565,32.7644,32.7565,32.7565,33538.0
2017-06-28 14:15:00,41.62,41.63,41.62,41.63,31022.0,32.7565,32.7644,32.7565,32.7644,31022.0
2017-06-28 14:20:00,41.63,41.63,41.62,41.62,121459.0,32.7644,32.7644,32.7565,32.7565,121459.0
2017-06-28 14:25:00,41.63,41.63,41.61,41.62,126045.0,32.7644,32.7644,32.7486,32.7565,126045.0
2017-06-28 14:30:00,41.62,41.62,41.61,41.62,80144.0,32.7565,32.7565,32.7486,32.7565,80144.0
2017-06-28 14:35:00,41.62,41.63,41.61,41.63,45595.0,32.7565,32.7644,32.7486,32.7644,45595.0
2017-06-28 14:40:00,41.62,41.64,41.62,41.64,57446.0,32.7565,32.7722,32.7565,32.7722,57446.0
2017-06-28 14:45:00,41.64,41.64,41.63,41.64,30524.0,32.7722,32.7722,32.7644,32.7722,30524.0
2017-06-28 14:50:00,41.63,41.64,41.63,41.63,141989.0,32.7644,32.7722,32.7644,32.7644,141989.0
2017-06-28 14:55:00,41.64,41.65,41.63,41.65,47887.0,32.7722,32.7801,32.7644,32.7801,47887.0
2017-06-28 15:00:00,41.64,41.65,41.63,41.65,277307.0,32.7722,32.7801,32.7644,32.7801,277307.0
2017-06-28 15:05:00,41.65,41.66,41.64,41.65,291350.0,32.7801,32.788,32.7722,32.7801,291350.0
2017-06-28 15:10:00,41.65,41.65,41.64,41.65,17555.0,32.7801,32.7801,32.7722,32.7801,17555.0
2017-06-28 15:15:00,41.65,41.66,41.64,41.66,291985.0,32.7801,32.788,32.7722,32.788,291985.0
2017-06-28 15:20:00,41.66,41.67,41.65,41.66,179264.0,32.788,32.7958,32.7801,32.788,179264.0
2017-06-28 15:25:00,41.66,41.68,41.66,41.68,145624.0,32.788,32.8037,32.788,32.8037,145624.0
2017-06-28 15:30:00,41.68,41.68,41.66,41.66,261532.0,32.8037,32.8037,32.788,32.788,261532.0
2017-06-28 15:35:00,41.66,41.67,41.66,41.66,58559.0,32.788,32.7958,32.788,32.788,58559.0
2017-06-28 15:40:00,41.66,41.67,41.66,41.67,282883.0,32.788,32.7958,32.788,32.7958,282883.0
2017-06-28 15:45:00,41.66,41.68,41.66,41.68,434848.0,32.788,32.8037,32.788,32.8037,434848.0
2017-06-28 15:50:00,41.68,41.69,41.67,41.68,127273.0,32.8037,32.8116,32.7958,32.8037,127273.0
2017-06-28 15:55:00,41.68,41.69,41.65,41.66,1121193.0,32.8037,32.8116,32.7801,32.788,1121193.0
2017-06-29 09:30:00,41.54,41.55,41.44,41.47,321182.0,32.6935,32.7014,32.6148,32.6384,321182.0
2017-06-29 09:35:00,41.46,41.46,41.43,41.46,37565.0,32.6306,32.6306,32.6069,32.6306,37565.0
2017-06-29 09:40:00,41.45,41.46,41.31,41.34,302627.0,32.6227,32.6306,32.5125,32.5361,302627.0
2017-06-29 09:45:00,41.34,41.4,41.33,41.4,89233.0,32.5361,32.5833,32.5282,32.5833,89233.0
2017-06-29 09:50:00,41.39,41.44,41.39,41.41,53409.0,32.5755,32.6148,32.5755,32.5912,53409.0
2017-06-29 09:55:00,41.4,41.41,41.36,41.37,51607.0,32.5833,32.5912,32.5519,32.5597,51607.0
2017-06-29 10:00:00,41.37,41.39,41.34,41.37,54202.0,32.5597,32.5755,32.5361,32.5597,54202.0
2017-06-29 10:05:00,41.36,41.37,41.33,41.36,313670.0,32.5519,32.5597,32.5282,32.5519,313670.0
2017-06-29 10:10:00,41.36,41.37,41.3,41.33,91237.0,32.5519,32.5597,32.5046,32.5282,91237.0
2017-06-29 10:15:00,41.33,41.37,41.3,41.37,195724.0,32.5282,32.5597,32.5046,32.5597,195724.0
2017-06-29 10:20:00,41.37,41.38,41.34,41.35,97570.0,32.5597,32.5676,32.5361,32.544,97570.0
2017-06-29 10:25:00,41.35,41.39,41.33,41.39,67034.0,32.544,32.5755,32.5282,32.5755,67034.0
2017-06-29 10:30:00,41.38,41.38,41.36,41.38,136019.0,32.5676,32.5676,32.5519,32.5676,136019.0
2017-06-29 10:35:00,41.38,41.39,41.36,41.39,59560.0,32.5676,32.5755,32.5519,32.5755,59560.0
2017-06-29 10:40:00,41.38,41.46,41.37,41.46,113229.0,32.5676,32.6306,32.5597,32.6306,113229.0
2017-06-29 10:45:00,41.45,41.46,41.43,41.44,77149.0,32.6227,32.6306,32.6069,32.6148,77149.0
2017-06-29 10:50:00,41.43,41.44,41.41,41.43,61497.0,32.6069,32.6148,32.5912,32.6069,61497.0
2017-06-29 10:55:00,41.42,41.42,41.4,41.42,29961.0,32.5991,32.5991,32.5833,32.5991,29961.0
2017-06-29 11:00:00,41.41,41.42,41.38,41.38,82537.0,32.5912,32.5991,32.5676,32.5676,82537.0
2017-06-29 11:05:00,41.38,41.39,41.35,41.37,75515.0,32.5676,32.5755,32.544,32.5597,75515.0
2017-06-29 11:10:00,41.36,41.38,41.34,41.38,49511.0,32.5519,32.5676,32.5361,32.5676,49511.0
2017-06-29 11:15:00,41.38,41.38,41.34,41.35,106861.0,32.5676,32.5676,32.5361,32.544,106861.0
2017-06-29 11:20:00,41.35,41.36,41.32,41.33,37264.0,32.544,32.5519,32.5204,32.5282,37264.0
2017-06-29 11:25:00,41.33,41.34,41.29,41.32,72483.0,32.5282,32.5361,32.4968,32.5204,72483.0
2017-06-29 11:30:00,41.32,41.32,41.26,41.31,104502.0,32.5204,32.5204,32.4731,32.5125,104502.0
2017-06-29 11:35:00,41.31,41.34,41.31,41.32,74384.0,32.5125,32.5361,32.5125,32.5204,74384.0
2017-06-29 11:40:00,41.33,41.34,41.3,41.33,70633.0,32.5282,32.5361,32.5046,32.5282,70633.0
2017-06-29 11:45:00,41.33,41.34,41.32,41.33,52056.0,32.5282,32.5361,32.5204,32.5282,52056.0
2017-06-29 11:50:00,41.32,41.32,41.3,41.3,52153.0,32.5204,32.5204,32.5046,32.5046,52153.0
2017-06-29 11:55:00,41.3,41.31,41.28,41.29,64940.0,32.5046,32.5125,32.4889,32.4968,64940.0
2017-06-29 12:00:00,41.29,41.29,41.25,41.27,79846.0,32.4968,32.4968,32.4653,32.481,79846.0
2017-06-29 12:05:00,41.27,41.3,41.26,41.28,59995.0,32.481,32.5046,32.4731,32.4889,59995.0
2017-06-29 12:10:00,41.29,41.3,41.28,41.28,49660.0,32.4968,32.5046,32.4889,32.4889,49660.0
2017-06-29 12:15:00,41.28,41.28,41.26,41.28,344402.0,32.4889,32.4889,32.4731,32.4889,344402.0
2017-06-29 12:20:00,41.28,41.29,41.26,41.29,68855.0,32.4889,32.4968,32.4731,32.4968,68855.0
2017-06-29 12:25:00,41.28,41.28,41.26,41.27,57350.0,32.4889,32.4889,32.4731,32.481,57350.0
2017-06-29 12:30:00,41.26,41.28,41.24,41.24,69094.0,32.4731,32.4889,32.4574,32.4574,69094.0
2017-06-29 12:35:00,41.25,41.27,41.23,41.25,40601.0,32.4653,32.481,32.4495,32.4653,40601.0
2017-06-29 12:40:00,41.25,41.26,41.23,41.25,22855.0,32.4653,32.4731,32.4495,32.4653,22855.0
2017-06-29 12:45:00,41.24,41.26,41.23,41.23,50323.0,32.4574,32.4731,32.4495,32.4495,50323.0
2017-06-29 12:50:00,41.23,41.24,41.22,41.23,56929.0,32.4495,32.4574,32.4417,32.4495,56929.0
2017-06-29 12:55:00,41.23,41.24,41.19,41.19,76816.0,32.4495,32.4574,32.4181,32.4181,76816.0
2017-06-29 13:00:00,41.2,41.22,41.18,41.19,53009.0,32.4259,32.4417,32.4102,32.4181,53009.0
2017-06-29 13:05:00,41.19,41.2,41.15,41.17,62343.0,32.4181,32.4259,32.3866,32.4023,62343.0
2017-06-29 13:10:00,41.18,41.18,41.13,41.14,49687.0,32.4102,32.4102,32.3708,32.3787,49687.0
2017-06-29 13:15:00,41.14,41.16,41.13,41.15,56256.0,32.3787,32.3944,32.3708,32.3866,56256.0
2017-06-29 13:20:00,41.14,41.16,41.13,41.15,46419.0,32.3787,32.3944,32.3708,32.3866,46419.0
2017-06-29 13:25:00,41.15,41.15,41.08,41.09,67750.0,32.3866,32.3866,32.3315,32.3394,67750.0
2017-06-29 13:30:00,41.09,41.16,41.09,41.15,121907.0,32.3394,32.3944,32.3394,32.3866,121907.0
2017-06-29 13:35:00,41.16,41.17,41.12,41.15,141535.0,32.3944,32.4023,32.363,32.3866,141535.0
2017-06-29 13:40:00,41.15,41.18,41.14,41.15,80434.0,32.3866,32.4102,32.3787,32.3866,80434.0
2017-06-29 13:45:00,41.15,41.2,41.14,41.18,49835.0,32.3866,32.4259,32.3787,32.4102,49835.0
2017-06-29 13:50:00,41.18,41.2,41.17,41.19,99084.0,32.4102,32.4259,32.4023,32.4181,99084.0
2017-06-29 13:55:00,41.19,41.21,41.18,41.2,28456.0,32.4181,32.4338,32.4102,32.4259,28456.0
2017-06-29 14:00:00,41.2,41.2,41.17,41.19,76592.0,32.4259,32.4259,32.4023,32.4181,76592.0
2017-06-29 14:05:00,41.19,41.22,41.19,41.21,74008.0,32.4181,32.4417,32.4181,32.4338,74008.0
2017-06-29 14:10:00,41.2,41.24,41.2,41.24,222952.0,32.4259,32.4574,32.4259,32.4574,222952.0
2017-06-29 14:15:00,41.24,41.25,41.22,41.23,76235.0,32.4574,32.4653,32.4417,32.4495,76235.0
2017-06-29 14:20:00,41.24,41.25,41.22,41.25,66686.0,32.4574,32.4653,32.4417,32.4653,66686.0
2017-06-29 14:25:00,41.25,41.26,41.24,41.25,62181.0,32.4653,32.4731,32.4574,32.4653,62181.0
2017-06-29 14:30:00,41.24,41.25,41.21,41.22,77060.0,32.4574,32.4653,32.4338,32.4417,77060.0
2017-06-29 14:35:00,41.23,41.23,41.21,41.23,267373.0,32.4495,32.4495,32.4338,32.4495,267373.0
2017-06-29 14:40:00,41.23,41.25,41.22,41.23,82924.0,32.4495,32.4653,32.4417,32.4495,82924.0
2017-06-29 14:45:00,41.24,41.24,41.19,41.2,94323.0,32.4574,32.4574,32.4181,32.4259,94323.0
2017-06-29 14:50:00,41.19,41.21,41.19,41.21,112392.0,32.4181,32.4338,32.4181,32.4338,112392.0
2017-06-29 14:55:00,41.21,41.22,41.2,41.22,90415.0,32.4338,32.4417,32.4259,32.4417,90415.0
2017-06-29 15:00:00,41.22,41.25,41.21,41.24,75262.0,32.4417,32.4653,32.4338,32.4574,75262.0
2017-06-29 15:05:00,41.23,41.27,41.23,41.25,111321.0,32.4495,32.481,32.4495,32.4653,111321.0
2017-06-29 15:10:00,41.25,41.25,41.22,41.23,41240.0,32.4653,32.4653,32.4417,32.4495,41240.0
2017-06-29 15:15:00,41.23,41.28,41.23,41.27,66986.0,32.4495,32.4889,32.4495,32.481,66986.0
2017-06-29 15:20:00,41.27,41.28,41.25,41.26,43020.0,32.481,32.4889,32.4653,32.4731,43020.0
2017-06-29 15:25:00,41.26,41.26,41.22,41.24,48571.0,32.4731,32.4731,32.4417,32.4574,48571.0
2017-06-29 15:30:00,41.25,41.29,41.24,41.29,276533.0,32.4653,32.4968,32.4574,32.4968,276533.0
2017-06-29 15:35:00,41.28,41.29,41.26,41.28,90047.0,32.4889,32.4968,32.4731,32.4889,90047.0
2017-06-29 15:40:00,41.29,41.29,41.26,41.27,132784.0,32.4968,32.4968,32.4731,32.481,132784.0
2017-06-29 15:45:00,41.26,41.27,41.23,41.23,131161.0,32.4731,32.481,32.4495,32.4495,131161.0
2017-06-29 15:50:00,41.23,41.26,41.23,41.26,270069.0,32.4495,32.4731,32.4495,32.4731,270069.0
2017-06-29 15:55:00,41.26,41.27,41.23,41.25,534547.0,32.4731,32.481,32.4495,32.4653,534547.0
2017-06-30 09:30:00,41.39,41.42,41.35,41.37,242710.0,32.5755,32.5991,32.544,32.5597,242710.0
2017-06-30 09:35:00,41.36,41.38,41.35,41.38,188217.0,32.5519,32.5676,32.544,32.5676,188217.0
2017-06-30 09:40:00,41.37,41.38,41.34,41.35,72609.0,32.5597,32.5676,32.5361,32.544,72609.0
2017-06-30 09:45:00,41.35,41.37,41.33,41.36,70872.0,32.544,32.5597,32.5282,32.5519,70872.0
2017-06-30 09:50:00,41.35,41.37,41.32,41.33,80889.0,32.544,32.5597,32.5204,32.5282,80889.0
2017-06-30 09:55:00,41.33,41.35,41.3,41.34,268701.0,32.5282,32.544,32.5046,32.5361,268701.0
2017-06-30 10:00:00,41.34,41.35,41.3,41.3,380870.0,32.5361,32.544,32.5046,32.5046,380870.0
2017-06-30 10:05:00,41.3,41.32,41.3,41.3,92796.0,32.5046,32.5204,32.5046,32.5046,92796.0
2017-06-30 10:10:00,41.3,41.3,41.26,41.27,81899.0,32.5046,32.5046,32.4731,32.481,81899.0
2017-06-30 10:15:00,41.27,41.3,41.26,41.28,101271.0,32.481,32.5046,32.4731,32.4889,101271.0
2017-06-30 10:20:00,41.28,41.31,41.28,41.3,102168.0,32.4889,32.5125,32.4889,32.5046,102168.0
2017-06-30 10:25:00,41.31,41.32,41.29,41.3,281630.0,32.5125,32.5204,32.4968,32.5046,281630.0
2017-06-30 10:30:00,41.3,41.31,41.28,41.29,92628.0,32.5046,32.5125,32.4889,32.4968,92628.0
2017-06-30 10:35:00,41.29,41.3,41.24,41.24,91517.0,32.4968,32.5046,32.4574,32.4574,91517.0
2017-06-30 10:40:00,41.25,41.26,41.23,41.24,93626.0,32.4653,32.4731,32.4495,32.4574,93626.0
2017-06-30 10:45:00,41.24,41.25,41.21,41.22,66140.0,32.4574,32.4653,32.4338,32.4417,66140.0
2017-06-30 10:50:00,41.22,41.23,41.2,41.21,109474.0,32.4417,32.4495,32.4259,32.4338,109474.0
2017-06-30 10:55:00,41.21,41.22,41.2,41.21,155694.0,32.4338,32.4417,32.4259,32.4338,155694.0
2017-06-30 11:00:00,41.21,41.23,41.2,41.22,35482.0,32.4338,32.4495,32.4259,32.4417,35482.0
2017-06-30 11:05:00,41.22,41.24,41.21,41.23,76078.0,32.4417,32.4574,32.4338,32.4495,76078.0
2017-06-30 11:10:00,41.23,41.24,41.21,41.22,108515.0,32.4495,32.4574,32.4338,32.4417,108515.0
2017-06-30 11:15:00,41.22,41.23,41.16,41.18,104733.0,32.4417,32.4495,32.3944,32.4102,104733.0
2017-06-30 11:20:00,41.18,41.21,41.17,41.19,56018.0,32.4102,32.4338,32.4023,32.4181,56018.0
2017-06-30 11:25:00,41.2,41.2,41.12,41.13,138797.0,32.4259,32.4259,32.363,32.3708,138797.0
2017-06-30 11:30:00,41.13,41.17,41.09,41.15,134049.0,32.3708,32.4023,32.3394,32.3866,134049.0
2017-06-30 11:35:00,41.16,41.18,41.16,41.18,77142.0,32.3944,32.4102,32.3944,32.4102,77142.0
2017-06-30 11:40:00,41.18,41.19,41.17,41.19,38583.0,32.4102,32.4181,32.4023,32.4181,38583.0
2017-06-30 11:45:00,41.17,41.21,41.17,41.21,39635.0,32.4023,32.4338,32.4023,32.4338,39635.0
2017-06-30 11:50:00,41.2,41.22,41.2,41.22,63367.0,32.4259,32.4417,32.4259,32.4417,63367.0
2017-06-30 11:55:00,41.22,41.23,41.21,41.22,137776.0,32.4417,32.4495,32.4338,32.4417,137776.0
2017-06-30 12:00:00,41.21,41.23,41.2,41.22,33027.0,32.4338,32.4495,32.4259,32.4417,33027.0
2017-06-30 12:05:00,41.21,41.22,41.2,41.21,61364.0,32.4338,32.4417,32.4259,32.4338,61364.0
2017-06-30 12:10:00,41.21,41.22,41.2,41.2,45291.0,32.4338,32.4417,32.4259,32.4259,45291.0
2017-06-30 12:15:00,41.21,41.22,41.19,41.21,86103.0,32.4338,32.4417,32.4181,32.4338,86103.0
2017-06-30 12:20:00,41.22,41.22,41.19,41.2,68816.0,32.4417,32.4417,32.4181,32.4259,68816.0
2017-06-30 12:25:00,41.21,41.21,41.2,41.21,45014.0,32.4338,32.4338,32.4259,32.4338,45014.0
2017-06-30 12:30:00,41.2,41.22,41.2,41.21,64132.0,32.4259,32.4417,32.4259,32.4338,64132.0
2017-06-30 12:35:00,41.21,41.23,41.2,41.2,127461.0,32.4338,32.4495,32.4259,32.4259,127461.0
2017-06-30 12:40:00,41.21,41.22,41.2,41.22,106618.0,32.4338,32.4417,32.4259,32.4417,106618.0
2017-06-30 12:45:00,41.22,41.22,41.19,41.2,37178.0,32.4417,32.4417,32.4181,32.4259,37178.0
2017-06-30 12:50:00,41.2,41.21,41.19,41.2,37155.0,32.4259,32.4338,32.4181,32.4259,37155.0
2017-06-30 12:55:00,41.21,41.21,41.2,41.21,44574.0,32.4338,32.4338,32.4259,32.4338,44574.0
2017-06-30 13:00:00,41.21,41.25,41.21,41.24,65370.0,32.4338,32.4653,32.4338,32.4574,65370.0
2017-06-30 13:05:00,41.24,41.25,41.23,41.24,80781.0,32.4574,32.4653,32.4495,32.4574,80781.0
2017-06-30 13:10:00,41.23,41.26,41.23,41.26,87337.0,32.4495,32.4731,32.4495,32.4731,87337.0
2017-06-30 13:15:00,41.26,41.26,41.24,41.25,101591.0,32.4731,32.4731,32.4574,32.4653,101591.0
2017-06-30 13:20:00,41.25,41.26,41.24,41.24,51413.0,32.4653,32.4731,32.4574,32.4574,51413.0
2017-06-30 13:25:00,41.25,41.26,41.24,41.26,68238.0,32.4653,32.4731,32.4574,32.4731,68238.0
2017-06-30 13:30:00,41.25,41.26,41.25,41.26,68772.0,32.4653,32.4731,32.4653,32.4731,68772.0
2017-06-30 13:35:00,41.25,41.27,41.25,41.26,124125.0,32.4653,32.481,32.4653,32.4731,124125.0
2017-06-30 13:40:00,41.27,41.27,41.26,41.26,171903.0,32.481,32.481,32.4731,32.4731,171903.0
2017-06-30 13:45:00,41.26,41.27,41.25,41.26,74374.0,32.4731,32.481,32.4653,32.4731,74374.0
2017-06-30 13:50:00,41.26,41.27,41.26,41.27,49960.0,32.4731,32.481,32.4731,32.481,49960.0
2017-06-30 13:55:00,41.27,41.28,41.26,41.27,51446.0,32.481,32.4889,32.4731,32.481,51446.0
2017-06-30 14:00:00,41.27,41.28,41.26,41.27,61269.0,32.481,32.4889,32.4731,32.481,61269.0
2017-06-30 14:05:00,41.27,41.29,41.27,41.28,56379.0,32.481,32.4968,32.481,32.4889,56379.0
2017-06-30 14:10:00,41.28,41.3,41.27,41.3,98433.0,32.4889,32.5046,32.481,32.5046,98433.0
2017-06-30 14:15:00,41.3,41.3,41.28,41.29,59809.0,32.5046,32.5046,32.4889,32.4968,59809.0
2017-06-30 14:20:00,41.28,41.29,41.27,41.29,178891.0,32.4889,32.4968,32.481,32.4968,178891.0
2017-06-30 14:25:00,41.29,41.3,41.28,41.3,90600.0,32.4968,32.5046,32.4889,32.5046,90600.0
2017-06-30 14:30:00,41.3,41.3,41.28,41.29,96916.0,32.5046,32.5046,32.4889,32.4968,96916.0
2017-06-30 14:35:00,41.29,41.3,41.28,41.3,54958.0,32.4968,32.5046,32.4889,32.5046,54958.0
2017-06-30 14:40:00,41.3,41.3,41.29,41.3,47535.0,32.5046,32.5046,32.4968,32.5046,47535.0
2017-06-30 14:45:00,41.3,41.31,41.29,41.3,190413.0,32.5046,32.5125,32.4968,32.5046,190413.0
2017-06-30 14:50:00,41.3,41.31,41.29,41.3,162150.0,32.5046,32.5125,32.4968,32.5046,162150.0
2017-06-30 14:55:00,41.3,41.32,41.3,41.32,140457.0,32.5046,32.5204,32.5046,32.5204,140457.0
2017-06-30 15:00:00,41.32,41.32,41.3,41.31,145065.0,32.5204,32.5204,32.5046,32.5125,145065.0
2017-06-30 15:05:00,41.31,41.32,41.3,41.31,122229.0,32.5125,32.5204,32.5046,32.5125,122229.0
2017-06-30 15:10:00,41.31,41.32,41.3,41.3,139747.0,32.5125,32.5204,32.5046,32.5046,139747.0
2017-06-30 15:15:00,41.3,41.32,41.3,41.31,66913.0,32.5046,32.5204,32.5046,32.5125,66913.0
2017-06-30 15:20:00,41.31,41.34,41.3,41.34,215673.0,32.5125,32.5361,32.5046,32.5361,215673.0
2017-06-30 15:25:00,41.34,41.34,41.32,41.32,65201.0,32.5361,32.5361,32.5204,32.5204,65201.0
2017-06-30 15:30:00,41.33,41.34,41.31,41.32,112805.0,32.5282,32.5361,32.5125,32.5204,112805.0
2017-06-30 15:35:00,41.32,41.33,41.31,41.32,164717.0,32.5204,32.5282,32.5125,32.5204,164717.0
2017-06-30 15:40:00,41.33,41.33,41.32,41.33,184094.0,32.5282,32.5282,32.5204,32.5282,184094.0
2017-06-30 15:45:00,41.32,41.36,41.32,41.35,291985.0,32.5204,32.5519,32.5204,32.544,291985.0
2017-06-30 15:50:00,41.35,41.36,41.34,41.34,250363.0,32.544,32.5519,32.5361,32.5361,250363.0
2017-06-30 15:55:00,41.34,41.35,41.3,41.31,1238349.0,32.5361,32.544,32.5046,32.5125,1238349.0
2017-07-03 09:30:00,41.29,41.3,41.26,41.29,120578.0,32.4968,32.5046,32.4731,32.4968,120578.0
2017-07-03 09:35:00,41.29,41.29,41.28,41.28,117729.0,32.4968,32.4968,32.4889,32.4889,117729.0
2017-07-03 09:40:00,41.28,41.3,41.28,41.29,57078.0,32.4889,32.5046,32.4889,32.4968,57078.0
2017-07-03 09:45:00,41.3,41.31,41.29,41.3,62269.0,32.5046,32.5125,32.4968,32.5046,62269.0
2017-07-03 09:50:00,41.31,41.33,41.3,41.33,41011.0,32.5125,32.5282,32.5046,32.5282,41011.0
2017-07-03 09:55:00,41.33,41.34,41.32,41.33,58886.0,32.5282,32.5361,32.5204,32.5282,58886.0
2017-07-03 10:00:00,41.33,41.33,41.29,41.3,313148.0,32.5282,32.5282,32.4968,32.5046,313148.0
2017-07-03 10:05:00,41.3,41.33,41.29,41.33,100659.0,32.5046,32.5282,32.4968,32.5282,100659.0
2017-07-03 10:10:00,41.32,41.35,41.31,41.34,133488.0,32.5204,32.544,32.5125,32.5361,133488.0
2017-07-03 10:15:00,41.34,41.35,41.32,41.33,83833.0,32.5361,32.544,32.5204,32.5282,83833.0
2017-07-03 10:20:00,41.33,41.34,41.32,41.33,107534.0,32.5282,32.5361,32.5204,32.5282,107534.0
2017-07-03 10:25:00,41.32,41.33,41.31,41.32,95955.0,32.5204,32.5282,32.5125,32.5204,95955.0
2017-07-03 10:30:00,41.32,41.34,41.32,41.34,92535.0,32.5204,32.5361,32.5204,32.5361,92535.0
2017-07-03 10:35:00,41.34,41.35,41.33,41.34,65803.0,32.5361,32.544,32.5282,32.5361,65803.0
2017-07-03 10:40:00,41.34,41.35,41.33,41.34,46846.0,32.5361,32.544,32.5282,32.5361,46846.0
2017-07-03 10:45:00,41.34,41.36,41.33,41.36,96158.0,32.5361,32.5519,32.5282,32.5519,96158.0
2017-07-03 10:50:00,41.36,41.37,41.35,41.35,93568.0,32.5519,32.5597,32.544,32.544,93568.0
2017-07-03 10:55:00,41.36,41.36,41.34,41.35,27060.0,32.5519,32.5519,32.5361,32.544,27060.0
2017-07-03 11:00:00,41.35,41.36,41.33,41.34,44582.0,32.544,32.5519,32.5282,32.5361,44582.0
2017-07-03 11:05:00,41.34,41.34,41.32,41.33,52412.0,32.5361,32.5361,32.5204,32.5282,52412.0
2017-07-03 11:10:00,41.32,41.34,41.31,41.34,87784.0,32.5204,32.5361,32.5125,32.5361,87784.0
2017-07-03 11:15:00,41.34,41.34,41.33,41.34,39217.0,32.5361,32.5361,32.5282,32.5361,39217.0
2017-07-03 11:20:00,41.34,41.35,41.33,41.34,112165.0,32.5361,32.544,32.5282,32.5361,112165.0
2017-07-03 11:25:00,41.35,41.35,41.32,41.32,104283.0,32.544,32.544,32.5204,32.5204,104283.0
2017-07-03 11:30:00,41.32,41.34,41.32,41.34,75319.0,32.5204,32.5361,32.5204,32.5361,75319.0
2017-07-03 11:35:00,41.34,41.34,41.3,41.32,164086.0,32.5361,32.5361,32.5046,32.5204,164086.0
2017-07-03 11:40:00,41.32,41.32,41.31,41.31,84497.0,32.5204,32.5204,32.5125,32.5125,84497.0
2017-07-03 11:45:00,41.31,41.34,41.31,41.34,143496.0,32.5125,32.5361,32.5125,32.5361,143496.0
2017-07-03 11:50:00,41.33,41.33,41.31,41.33,74510.0,32.5282,32.5282,32.5125,32.5282,74510.0
2017-07-03 11:55:00,41.33,41.34,41.32,41.34,113072.0,32.5282,32.5361,32.5204,32.5361,113072.0
2017-07-03 12:00:00,41.34,41.34,41.31,41.32,53210.0,32.5361,32.5361,32.5125,32.5204,53210.0
2017-07-03 12:05:00,41.32,41.32,41.28,41.3,94070.0,32.5204,32.5204,32.4889,32.5046,94070.0
2017-07-03 12:10:00,41.3,41.3,41.28,41.29,109081.0,32.5046,32.5046,32.4889,32.4968,109081.0
2017-07-03 12:15:00,41.29,41.3,41.27,41.3,153222.0,32.4968,32.5046,32.481,32.5046,153222.0
2017-07-03 12:20:00,41.29,41.3,41.28,41.3,80384.0,32.4968,32.5046,32.4889,32.5046,80384.0
2017-07-03 12:25:00,41.3,41.3,41.29,41.3,82324.0,32.5046,32.5046,32.4968,32.5046,82324.0
2017-07-03 12:30:00,41.3,41.31,41.28,41.29,75302.0,32.5046,32.5125,32.4889,32.4968,75302.0
2017-07-03 12:35:00,41.29,41.3,41.27,41.29,91748.0,32.4968,32.5046,32.481,32.4968,91748.0
2017-07-03 12:40:00,41.29,41.3,41.28,41.29,65290.0,32.4968,32.5046,32.4889,32.4968,65290.0
2017-07-03 12:45:00,41.28,41.29,41.27,41.27,328108.0,32.4889,32.4968,32.481,32.481,328108.0
2017-07-03 12:50:00,41.27,41.29,41.27,41.29,240907.0,32.481,32.4968,32.481,32.4968,240907.0
2017-07-03 12:55:00,41.28,41.29,41.25,41.25,569901.0,32.4889,32.4968,32.4653,32.4653,569901.0
2017-07-05 09:30:00,41.14,41.14,41.07,41.09,173537.0,32.3787,32.3787,32.3236,32.3394,173537.0
2017-07-05 09:35:00,41.09,41.1,41.06,41.07,116262.0,32.3394,32.3472,32.3157,32.3236,116262.0
2017-07-05 09:40:00,41.07,41.07,41.04,41.06,139954.0,32.3236,32.3236,32.3,32.3157,139954.0
2017-07-05 09:45:00,41.05,41.07,41.02,41.05,99986.0,32.3079,32.3236,32.2843,32.3079,99986.0
2017-07-05 09:50:00,41.05,41.07,41.04,41.05,102366.0,32.3079,32.3236,32.3,32.3079,102366.0
2017-07-05 09:55:00,41.05,41.1,41.04,41.09,152659.0,32.3079,32.3472,32.3,32.3394,152659.0
2017-07-05 10:00:00,41.09,41.09,41.03,41.04,119852.0,32.3394,32.3394,32.2921,32.3,119852.0
2017-07-05 10:05:00,41.04,41.07,41.03,41.06,76640.0,32.3,32.3236,32.2921,32.3157,76640.0
2017-07-05 10:10:00,41.05,41.07,41.04,41.05,61051.0,32.3079,32.3236,32.3,32.3079,61051.0
2017-07-05 10:15:00,41.05,41.08,41.04,41.07,271496.0,32.3079,32.3315,32.3,32.3236,271496.0
2017-07-05 10:20:00,41.07,41.09,41.06,41.07,59354.0,32.3236,32.3394,32.3157,32.3236,59354.0
2017-07-05 10:25:00,41.07,41.08,41.05,41.08,101419.0,32.3236,32.3315,32.3079,32.3315,101419.0
2017-07-05 10:30:00,41.08,41.11,41.06,41.11,49157.0,32.3315,32.3551,32.3157,32.3551,49157.0
2017-07-05 10:35:00,41.11,41.13,41.1,41.11,100937.0,32.3551,32.3708,32.3472,32.3551,100937.0
2017-07-05 10:40:00,41.11,41.14,41.11,41.14,71298.0,32.3551,32.3787,32.3551,32.3787,71298.0
2017-07-05 10:45:00,41.13,41.14,41.11,41.12,40622.0,32.3708,32.3787,32.3551,32.363,40622.0
2017-07-05 10:50:00,41.11,41.15,41.11,41.15,92855.0,32.3551,32.3866,32.3551,32.3866,92855.0
2017-07-05 10:55:00,41.15,41.15,41.11,41.12,53570.0,32.3866,32.3866,32.3551,32.363,53570.0
2017-07-05 11:00:00,41.13,41.15,41.12,41.13,78554.0,32.3708,32.3866,32.363,32.3708,78554.0
2017-07-05 11:05:00,41.14,41.15,41.13,41.15,65751.0,32.3787,32.3866,32.3708,32.3866,65751.0
2017-07-05 11:10:00,41.15,41.16,41.14,41.16,130480.0,32.3866,32.3944,32.3787,32.3944,130480.0
2017-07-05 11:15:00,41.16,41.17,41.14,41.15,87339.0,32.3944,32.4023,32.3787,32.3866,87339.0
2017-07-05 11:20:00,41.15,41.16,41.12,41.13,64219.0,32.3866,32.3944,32.363,32.3708,64219.0
2017-07-05 11:25:00,41.13,41.16,41.13,41.14,71371.0,32.3708,32.3944,32.3708,32.3787,71371.0
2017-07-05 11:30:00,41.14,41.15,41.12,41.14,107926.0,32.3787,32.3866,32.363,32.3787,107926.0
2017-07-05 11:35:00,41.15,41.17,41.14,41.16,41684.0,32.3866,32.4023,32.3787,32.3944,41684.0
2017-07-05 11:40:00,41.16,41.17,41.15,41.16,47270.0,32.3944,32.4023,32.3866,32.3944,47270.0
2017-07-05 11:45:00,41.15,41.16,41.14,41.14,20315.0,32.3866,32.3944,32.3787,32.3787,20315.0
2017-07-05 11:50:00,41.15,41.17,41.14,41.16,29704.0,32.3866,32.4023,32.3787,32.3944,29704.0
2017-07-05 11:55:00,41.16,41.17,41.14,41.15,18739.0,32.3944,32.4023,32.3787,32.3866,18739.0
2017-07-05 12:00:00,41.15,41.15,41.13,41.14,36868.0,32.3866,32.3866,32.3708,32.3787,36868.0
2017-07-05 12:05:00,41.13,41.15,41.12,41.13,22581.0,32.3708,32.3866,32.363,32.3708,22581.0
2017-07-05 12:10:00,41.13,41.14,41.12,41.13,118234.0,32.3708,32.3787,32.363,32.3708,118234.0
2017-07-05 12:15:00,41.14,41.15,41.13,41.15,43762.0,32.3787,32.3866,32.3708,32.3866,43762.0
2017-07-05 12:20:00,41.15,41.16,41.14,41.15,62389.0,32.3866,32.3944,32.3787,32.3866,62389.0
2017-07-05 12:25:00,41.14,41.15,41.14,41.15,17241.0,32.3787,32.3866,32.3787,32.3866,17241.0
2017-07-05 12:30:00,41.15,41.16,41.14,41.16,62604.0,32.3866,32.3944,32.3787,32.3944,62604.0
2017-07-05 12:35:00,41.16,41.17,41.15,41.16,36477.0,32.3944,32.4023,32.3866,32.3944,36477.0
2017-07-05 12:40:00,41.16,41.17,41.16,41.17,20130.0,32.3944,32.4023,32.3944,32.4023,20130.0
2017-07-05 12:45:00,41.16,41.17,41.16,41.16,126827.0,32.3944,32.4023,32.3944,32.3944,126827.0
2017-07-05 12:50:00,41.17,41.18,41.16,41.18,26610.0,32.4023,32.4102,32.3944,32.4102,26610.0
2017-07-05 12:55:00,41.18,41.18,41.17,41.18,76998.0,32.4102,32.4102,32.4023,32.4102,76998.0
2017-07-05 13:00:00,41.18,41.19,41.17,41.18,54784.0,32.4102,32.4181,32.4023,32.4102,54784.0
2017-07-05 13:05:00,41.18,41.2,41.18,41.19,28528.0,32.4102,32.4259,32.4102,32.4181,28528.0
2017-07-05 13:10:00,41.2,41.2,41.19,41.19,29536.0,32.4259,32.4259,32.4181,32.4181,29536.0
2017-07-05 13:15:00,41.2,41.2,41.19,41.2,52871.0,32.4259,32.4259,32.4181,32.4259,52871.0
2017-07-05 13:20:00,41.2,41.21,41.19,41.2,78186.0,32.4259,32.4338,32.4181,32.4259,78186.0
2017-07-05 13:25:00,41.2,41.2,41.19,41.19,110115.0,32.4259,32.4259,32.4181,32.4181,110115.0
2017-07-05 13:30:00,41.19,41.2,41.19,41.19,17121.0,32.4181,32.4259,32.4181,32.4181,17121.0
2017-07-05 13:35:00,41.2,41.2,41.19,41.19,26705.0,32.4259,32.4259,32.4181,32.4181,26705.0
2017-07-05 13:40:00,41.19,41.2,41.19,41.19,124664.0,32.4181,32.4259,32.4181,32.4181,124664.0
2017-07-05 13:45:00,41.2,41.2,41.18,41.18,71887.0,32.4259,32.4259,32.4102,32.4102,71887.0
2017-07-05 13:50:00,41.19,41.2,41.18,41.2,37220.0,32.4181,32.4259,32.4102,32.4259,37220.0
2017-07-05 13:55:00,41.2,41.2,41.18,41.19,38219.0,32.4259,32.4259,32.4102,32.4181,38219.0
2017-07-05 14:00:00,41.19,41.23,41.17,41.2,134852.0,32.4181,32.4495,32.4023,32.4259,134852.0
2017-07-05 14:05:00,41.19,41.21,41.13,41.16,277243.0,32.4181,32.4338,32.3708,32.3944,277243.0
2017-07-05 14:10:00,41.16,41.19,41.14,41.18,119659.0,32.3944,32.4181,32.3787,32.4102,119659.0
2017-07-05 14:15:00,41.17,41.19,41.17,41.17,34153.0,32.4023,32.4181,32.4023,32.4023,34153.0
2017-07-05 14:20:00,41.17,41.19,41.16,41.18,34928.0,32.4023,32.4181,32.3944,32.4102,34928.0
2017-07-05 14:25:00,41.18,41.19,41.16,41.18,53353.0,32.4102,32.4181,32.3944,32.4102,53353.0
2017-07-05 14:30:00,41.17,41.19,41.17,41.18,60108.0,32.4023,32.4181,32.4023,32.4102,60108.0
2017-07-05 14:35:00,41.18,41.19,41.17,41.18,52873.0,32.4102,32.4181,32.4023,32.4102,52873.0
2017-07-05 14:40:00,41.19,41.19,41.17,41.18,33682.0,32.4181,32.4181,32.4023,32.4102,33682.0
2017-07-05 14:45:00,41.18,41.2,41.17,41.18,162116.0,32.4102,32.4259,32.4023,32.4102,162116.0
2017-07-05 14:50:00,41.18,41.21,41.17,41.2,55054.0,32.4102,32.4338,32.4023,32.4259,55054.0
2017-07-05 14:55:00,41.2,41.2,41.18,41.19,44377.0,32.4259,32.4259,32.4102,32.4181,44377.0
2017-07-05 15:00:00,41.19,41.2,41.17,41.17,49898.0,32.4181,32.4259,32.4023,32.4023,49898.0
2017-07-05 15:05:00,41.17,41.2,41.17,41.19,96055.0,32.4023,32.4259,32.4023,32.4181,96055.0
2017-07-05 15:10:00,41.2,41.22,41.19,41.22,59110.0,32.4259,32.4417,32.4181,32.4417,59110.0
2017-07-05 15:15:00,41.22,41.23,41.21,41.23,115189.0,32.4417,32.4495,32.4338,32.4495,115189.0
2017-07-05 15:20:00,41.23,41.24,41.21,41.22,119072.0,32.4495,32.4574,32.4338,32.4417,119072.0
2017-07-05 15:25:00,41.22,41.24,41.21,41.23,91688.0,32.4417,32.4574,32.4338,32.4495,91688.0
2017-07-05 15:30:00,41.23,41.25,41.22,41.25,102575.0,32.4495,32.4653,32.4417,32.4653,102575.0
2017-07-05 15:35:00,41.25,41.25,41.23,41.23,104526.0,32.4653,32.4653,32.4495,32.4495,104526.0
2017-07-05 15:40:00,41.24,41.26,41.23,41.25,111826.0,32.4574,32.4731,32.4495,32.4653,111826.0
2017-07-05 15:45:00,41.26,41.26,41.23,41.24,112423.0,32.4731,32.4731,32.4495,32.4574,112423.0
2017-07-05 15:50:00,41.24,41.25,41.23,41.23,117991.0,32.4574,32.4653,32.4495,32.4495,117991.0
2017-07-05 15:55:00,41.23,41.25,41.23,41.24,329004.0,32.4495,32.4653,32.4495,32.4574,329004.0
2017-07-06 09:30:00,41.01,41.02,40.98,41.01,154370.0,32.2764,32.2843,32.2528,32.2764,154370.0
2017-07-06 09:35:00,41.0,41.02,40.98,40.98,110237.0,32.2685,32.2843,32.2528,32.2528,110237.0
2017-07-06 09:40:00,40.99,41.0,40.97,40.98,55098.0,32.2606,32.2685,32.2449,32.2528,55098.0
2017-07-06 09:45:00,40.98,40.99,40.94,40.96,38359.0,32.2528,32.2606,32.2213,32.237,38359.0
2017-07-06 09:50:00,40.96,41.0,40.96,40.99,29925.0,32.237,32.2685,32.237,32.2606,29925.0
2017-07-06 09:55:00,40.99,41.0,40.97,40.99,29370.0,32.2606,32.2685,32.2449,32.2606,29370.0
2017-07-06 10:00:00,40.98,41.01,40.96,40.97,89203.0,32.2528,32.2764,32.237,32.2449,89203.0
2017-07-06 10:05:00,40.98,40.98,40.94,40.95,95759.0,32.2528,32.2528,32.2213,32.2292,95759.0
2017-07-06 10:10:00,40.95,41.0,40.95,41.0,117839.0,32.2292,32.2685,32.2292,32.2685,117839.0
2017-07-06 10:15:00,40.99,41.01,40.98,41.0,173166.0,32.2606,32.2764,32.2528,32.2685,173166.0
2017-07-06 10:20:00,41.0,41.01,40.96,40.97,98445.0,32.2685,32.2764,32.237,32.2449,98445.0
2017-07-06 10:25:00,40.96,41.0,40.96,40.98,72787.0,32.237,32.2685,32.237,32.2528,72787.0
2017-07-06 10:30:00,40.98,41.0,40.96,40.99,302086.0,32.2528,32.2685,32.237,32.2606,302086.0
2017-07-06 10:35:00,40.98,41.01,40.97,41.01,120642.0,32.2528,32.2764,32.2449,32.2764,120642.0
2017-07-06 10:40:00,41.01,41.03,41.0,41.02,140173.0,32.2764,32.2921,32.2685,32.2843,140173.0
2017-07-06 10:45:00,41.02,41.03,41.0,41.02,97902.0,32.2843,32.2921,32.2685,32.2843,97902.0
2017-07-06 10:50:00,41.02,41.04,41.01,41.03,117832.0,32.2843,32.3,32.2764,32.2921,117832.0
2017-07-06 10:55:00,41.02,41.05,41.02,41.04,39806.0,32.2843,32.3079,32.2843,32.3,39806.0
2017-07-06 11:00:00,41.04,41.11,41.04,41.1,98504.0,32.3,32.3551,32.3,32.3472,98504.0
2017-07-06 11:05:00,41.1,41.11,41.08,41.08,49138.0,32.3472,32.3551,32.3315,32.3315,49138.0
2017-07-06 11:10:00,41.08,41.08,41.05,41.05,91049.0,32.3315,32.3315,32.3079,32.3079,91049.0
2017-07-06 11:15:00,41.05,41.07,41.04,41.06,91409.0,32.3079,32.3236,32.3,32.3157,91409.0
2017-07-06 11:20:00,41.06,41.08,41.06,41.07,133078.0,32.3157,32.3315,32.3157,32.3236,133078.0
2017-07-06 11:25:00,41.07,41.09,41.07,41.08,50524.0,32.3236,32.3394,32.3236,32.3315,50524.0
2017-07-06 11:30:00,41.08,41.1,41.05,41.07,84239.0,32.3315,32.3472,32.3079,32.3236,84239.0
2017-07-06 11:35:00,41.08,41.09,41.07,41.09,46282.0,32.3315,32.3394,32.3236,32.3394,46282.0
2017-07-06 11:40:00,41.09,41.1,41.07,41.1,125222.0,32.3394,32.3472,32.3236,32.3472,125222.0
2017-07-06 11:45:00,41.09,41.1,41.08,41.09,30095.0,32.3394,32.3472,32.3315,32.3394,30095.0
2017-07-06 11:50:00,41.09,41.11,41.08,41.09,71394.0,32.3394,32.3551,32.3315,32.3394,71394.0
2017-07-06 11:55:00,41.09,41.1,41.07,41.09,94056.0,32.3394,32.3472,32.3236,32.3394,94056.0
2017-07-06 12:00:00,41.1,41.12,41.09,41.1,51102.0,32.3472,32.363,32.3394,32.3472,51102.0
2017-07-06 12:05:00,41.1,41.11,41.09,41.09,37956.0,32.3472,32.3551,32.3394,32.3394,37956.0
2017-07-06 12:10:00,41.1,41.1,41.08,41.09,32370.0,32.3472,32.3472,32.3315,32.3394,32370.0
2017-07-06 12:15:00,41.08,41.1,41.08,41.09,16474.0,32.3315,32.3472,32.3315,32.3394,16474.0
2017-07-06 12:20:00,41.09,41.1,41.08,41.1,31883.0,32.3394,32.3472,32.3315,32.3472,31883.0
2017-07-06 12:25:00,41.09,41.1,41.08,41.08,30643.0,32.3394,32.3472,32.3315,32.3315,30643.0
2017-07-06 12:30:00,41.08,41.09,41.07,41.08,22076.0,32.3315,32.3394,32.3236,32.3315,22076.0
2017-07-06 12:35:00,41.09,41.11,41.08,41.11,32832.0,32.3394,32.3551,32.3315,32.3551,32832.0
2017-07-06 12:40:00,41.11,41.12,41.1,41.11,68742.0,32.3551,32.363,32.3472,32.3551,68742.0
2017-07-06 12:45:00,41.11,41.12,41.1,41.11,18313.0,32.3551,32.363,32.3472,32.3551,18313.0
2017-07-06 12:50:00,41.11,41.11,41.09,41.09,74816.0,32.3551,32.3551,32.3394,32.3394,74816.0
2017-07-06 12:55:00,41.09,41.12,41.09,41.12,31173.0,32.3394,32.363,32.3394,32.363,31173.0
2017-07-06 13:00:00,41.12,41.12,41.11,41.12,30626.0,32.363,32.363,32.3551,32.363,30626.0
2017-07-06 13:05:00,41.12,41.12,41.11,41.12,45150.0,32.363,32.363,32.3551,32.363,45150.0
2017-07-06 13:10:00,41.12,41.12,41.1,41.12,37284.0,32.363,32.363,32.3472,32.363,37284.0
2017-07-06 13:15:00,41.12,41.15,41.11,41.15,76518.0,32.363,32.3866,32.3551,32.3866,76518.0
2017-07-06 13:20:00,41.14,41.16,41.13,41.16,48019.0,32.3787,32.3944,32.3708,32.3944,48019.0
2017-07-06 13:25:00,41.16,41.16,41.14,41.15,22864.0,32.3944,32.3944,32.3787,32.3866,22864.0
2017-07-06 13:30:00,41.15,41.15,41.12,41.14,47014.0,32.3866,32.3866,32.363,32.3787,47014.0
2017-07-06 13:35:00,41.14,41.14,41.11,41.12,50074.0,32.3787,32.3787,32.3551,32.363,50074.0
2017-07-06 13:40:00,41.11,41.11,41.09,41.09,85341.0,32.3551,32.3551,32.3394,32.3394,85341.0
2017-07-06 13:45:00,41.1,41.11,41.09,41.11,35342.0,32.3472,32.3551,32.3394,32.3551,35342.0
2017-07-06 13:50:00,41.11,41.12,41.1,41.11,62440.0,32.3551,32.363,32.3472,32.3551,62440.0
2017-07-06 13:55:00,41.11,41.11,41.09,41.11,32285.0,32.3551,32.3551,32.3394,32.3551,32285.0
2017-07-06 14:00:00,41.11,41.11,41.09,41.1,37707.0,32.3551,32.3551,32.3394,32.3472,37707.0
2017-07-06 14:05:00,41.1,41.11,41.08,41.09,105885.0,32.3472,32.3551,32.3315,32.3394,105885.0
2017-07-06 14:10:00,41.08,41.09,41.07,41.08,37693.0,32.3315,32.3394,32.3236,32.3315,37693.0
2017-07-06 14:15:00,41.07,41.08,41.07,41.08,65327.0,32.3236,32.3315,32.3236,32.3315,65327.0
2017-07-06 14:20:00,41.08,41.09,41.07,41.08,78171.0,32.3315,32.3394,32.3236,32.3315,78171.0
2017-07-06 14:25:00,41.07,41.09,41.07,41.09,117138.0,32.3236,32.3394,32.3236,32.3394,117138.0
2017-07-06 14:30:00,41.09,41.09,41.07,41.09,42514.0,32.3394,32.3394,32.3236,32.3394,42514.0
2017-07-06 14:35:00,41.09,41.09,41.06,41.07,48917.0,32.3394,32.3394,32.3157,32.3236,48917.0
2017-07-06 14:40:00,41.07,41.08,41.05,41.07,98361.0,32.3236,32.3315,32.3079,32.3236,98361.0
2017-07-06 14:45:00,41.06,41.07,41.05,41.07,48561.0,32.3157,32.3236,32.3079,32.3236,48561.0
2017-07-06 14:50:00,41.06,41.07,41.05,41.07,20741.0,32.3157,32.3236,32.3079,32.3236,20741.0
2017-07-06 14:55:00,41.06,41.08,41.06,41.08,38229.0,32.3157,32.3315,32.3157,32.3315,38229.0
2017-07-06 15:00:00,41.08,41.08,41.06,41.07,126759.0,32.3315,32.3315,32.3157,32.3236,126759.0
2017-07-06 15:05:00,41.07,41.08,41.05,41.06,40303.0,32.3236,32.3315,32.3079,32.3157,40303.0
2017-07-06 15:10:00,41.06,41.06,41.04,41.05,53004.0,32.3157,32.3157,32.3,32.3079,53004.0
2017-07-06 15:15:00,41.04,41.05,41.03,41.05,70097.0,32.3,32.3079,32.2921,32.3079,70097.0
2017-07-06 15:20:00,41.05,41.05,41.03,41.04,117542.0,32.3079,32.3079,32.2921,32.3,117542.0
2017-07-06 15:25:00,41.05,41.05,41.02,41.02,49774.0,32.3079,32.3079,32.2843,32.2843,49774.0
2017-07-06 15:30:00,41.03,41.04,41.01,41.02,127039.0,32.2921,32.3,32.2764,32.2843,127039.0
2017-07-06 15:35:00,41.02,41.03,41.0,41.02,72320.0,32.2843,32.2921,32.2685,32.2843,72320.0
2017-07-06 15:40:00,41.02,41.03,40.99,41.01,120971.0,32.2843,32.2921,32.2606,32.2764,120971.0
2017-07-06 15:45:00,41.0,41.03,40.99,41.03,82121.0,32.2685,32.2921,32.2606,32.2921,82121.0
2017-07-06 15:50:00,41.02,41.03,41.02,41.02,213032.0,32.2843,32.2921,32.2843,32.2843,213032.0
2017-07-06 15:55:00,41.03,41.03,41.01,41.02,755200.0,32.2921,32.2921,32.2764,32.2843,755200.0
2017-07-07 09:30:00,40.99,41.0,40.95,40.96,121583.0,32.2606,32.2685,32.2292,32.237,121583.0
2017-07-07 09:35:00,40.96,40.97,40.94,40.96,126640.0,32.237,32.2449,32.2213,32.237,126640.0
2017-07-07 09:40:00,40.96,40.96,40.93,40.94,26399.0,32.237,32.237,32.2134,32.2213,26399.0
2017-07-07 09:45:00,40.94,40.95,40.92,40.95,44553.0,32.2213,32.2292,32.2056,32.2292,44553.0
2017-07-07 09:50:00,40.95,40.99,40.94,40.98,73060.0,32.2292,32.2606,32.2213,32.2528,73060.0
2017-07-07 09:55:00,40.98,40.99,40.96,40.97,25477.0,32.2528,32.2606,32.237,32.2449,25477.0
2017-07-07 10:00:00,40.97,40.97,40.95,40.95,351947.0,32.2449,32.2449,32.2292,32.2292,351947.0
2017-07-07 10:05:00,40.96,40.96,40.91,40.91,126701.0,32.237,32.237,32.1977,32.1977,126701.0
2017-07-07 10:10:00,40.91,40.94,40.9,40.93,294734.0,32.1977,32.2213,32.1898,32.2134,294734.0
2017-07-07 10:15:00,40.93,40.93,40.89,40.89,247620.0,32.2134,32.2134,32.1819,32.1819,247620.0
2017-07-07 10:20:00,40.89,40.91,40.87,40.89,160552.0,32.1819,32.1977,32.1662,32.1819,160552.0
2017-07-07 10:25:00,40.89,40.92,40.89,40.9,65852.0,32.1819,32.2056,32.1819,32.1898,65852.0
2017-07-07 10:30:00,40.91,40.93,40.9,40.92,58918.0,32.1977,32.2134,32.1898,32.2056,58918.0
2017-07-07 10:35:00,40.91,40.93,40.91,40.92,55407.0,32.1977,32.2134,32.1977,32.2056,55407.0
2017-07-07 10:40:00,40.92,40.95,40.91,40.94,272313.0,32.2056,32.2292,32.1977,32.2213,272313.0
2017-07-07 10:45:00,40.94,40.95,40.92,40.94,40851.0,32.2213,32.2292,32.2056,32.2213,40851.0
2017-07-07 10:50:00,40.93,40.95,40.92,40.93,73205.0,32.2134,32.2292,32.2056,32.2134,73205.0
2017-07-07 10:55:00,40.94,40.94,40.91,40.92,44382.0,32.2213,32.2213,32.1977,32.2056,44382.0
2017-07-07 11:00:00,40.92,40.93,40.91,40.92,105436.0,32.2056,32.2134,32.1977,32.2056,105436.0
2017-07-07 11:05:00,40.93,40.93,40.91,40.92,50923.0,32.2134,32.2134,32.1977,32.2056,50923.0
2017-07-07 11:10:00,40.92,40.93,40.91,40.91,59371.0,32.2056,32.2134,32.1977,32.1977,59371.0
2017-07-07 11:15:00,40.91,40.93,40.9,40.92,132596.0,32.1977,32.2134,32.1898,32.2056,132596.0
2017-07-07 11:20:00,40.91,40.94,40.9,40.94,63286.0,32.1977,32.2213,32.1898,32.2213,63286.0
2017-07-07 11:25:00,40.93,40.97,40.93,40.95,103191.0,32.2134,32.2449,32.2134,32.2292,103191.0
2017-07-07 11:30:00,40.95,40.98,40.95,40.98,167923.0,32.2292,32.2528,32.2292,32.2528,167923.0
2017-07-07 11:35:00,40.98,41.0,40.98,40.99,82627.0,32.2528,32.2685,32.2528,32.2606,82627.0
2017-07-07 11:40:00,40.99,41.0,40.98,40.99,195454.0,32.2606,32.2685,32.2528,32.2606,195454.0
2017-07-07 11:45:00,40.99,41.01,40.98,41.0,48930.0,32.2606,32.2764,32.2528,32.2685,48930.0
2017-07-07 11:50:00,41.0,41.02,40.99,41.02,61416.0,32.2685,32.2843,32.2606,32.2843,61416.0
2017-07-07 11:55:00,41.02,41.02,41.01,41.02,18257.0,32.2843,32.2843,32.2764,32.2843,18257.0
2017-07-07 12:00:00,41.02,41.04,41.01,41.04,83106.0,32.2843,32.3,32.2764,32.3,83106.0
2017-07-07 12:05:00,41.04,41.05,41.03,41.04,34128.0,32.3,32.3079,32.2921,32.3,34128.0
2017-07-07 12:10:00,41.04,41.07,41.03,41.07,37171.0,32.3,32.3236,32.2921,32.3236,37171.0
2017-07-07 12:15:00,41.07,41.07,41.05,41.06,54299.0,32.3236,32.3236,32.3079,32.3157,54299.0
2017-07-07 12:20:00,41.07,41.08,41.06,41.08,36953.0,32.3236,32.3315,32.3157,32.3315,36953.0
2017-07-07 12:25:00,41.08,41.08,41.06,41.07,25434.0,32.3315,32.3315,32.3157,32.3236,25434.0
2017-07-07 12:30:00,41.08,41.08,41.06,41.08,37058.0,32.3315,32.3315,32.3157,32.3315,37058.0
2017-07-07 12:35:00,41.08,41.08,41.07,41.08,10669.0,32.3315,32.3315,32.3236,32.3315,10669.0
2017-07-07 12:40:00,41.07,41.08,41.06,41.07,54906.0,32.3236,32.3315,32.3157,32.3236,54906.0
2017-07-07 12:45:00,41.07,41.08,41.06,41.07,113830.0,32.3236,32.3315,32.3157,32.3236,113830.0
2017-07-07 12:50:00,41.07,41.08,41.06,41.07,28938.0,32.3236,32.3315,32.3157,32.3236,28938.0
2017-07-07 12:55:00,41.08,41.08,41.06,41.08,16444.0,32.3315,32.3315,32.3157,32.3315,16444.0
2017-07-07 13:00:00,41.08,41.09,41.06,41.07,57858.0,32.3315,32.3394,32.3157,32.3236,57858.0
2017-07-07 13:05:00,41.07,41.08,41.06,41.07,50529.0,32.3236,32.3315,32.3157,32.3236,50529.0
2017-07-07 13:10:00,41.07,41.07,41.06,41.06,12522.0,32.3236,32.3236,32.3157,32.3157,12522.0
2017-07-07 13:15:00,41.06,41.09,41.06,41.08,31627.0,32.3157,32.3394,32.3157,32.3315,31627.0
2017-07-07 13:20:00,41.09,41.09,41.08,41.09,9460.0,32.3394,32.3394,32.3315,32.3394,9460.0
2017-07-07 13:25:00,41.09,41.09,41.08,41.09,14908.0,32.3394,32.3394,32.3315,32.3394,14908.0
2017-07-07 13:30:00,41.09,41.1,41.08,41.1,59564.0,32.3394,32.3472,32.3315,32.3472,59564.0
2017-07-07 13:35:00,41.09,41.1,41.09,41.1,512915.0,32.3394,32.3472,32.3394,32.3472,512915.0
2017-07-07 13:40:00,41.09,41.1,41.09,41.1,22573.0,32.3394,32.3472,32.3394,32.3472,22573.0
2017-07-07 13:45:00,41.09,41.1,41.08,41.08,44687.0,32.3394,32.3472,32.3315,32.3315,44687.0
2017-07-07 13:50:00,41.09,41.09,41.07,41.08,66238.0,32.3394,32.3394,32.3236,32.3315,66238.0
2017-07-07 13:55:00,41.08,41.09,41.07,41.08,37019.0,32.3315,32.3394,32.3236,32.3315,37019.0
2017-07-07 14:00:00,41.09,41.1,41.08,41.08,142486.0,32.3394,32.3472,32.3315,32.3315,142486.0
2017-07-07 14:05:00,41.09,41.09,41.08,41.08,117304.0,32.3394,32.3394,32.3315,32.3315,117304.0
2017-07-07 14:10:00,41.09,41.1,41.08,41.09,75766.0,32.3394,32.3472,32.3315,32.3394,75766.0
2017-07-07 14:15:00,41.09,41.11,41.08,41.09,169651.0,32.3394,32.3551,32.3315,32.3394,169651.0
2017-07-07 14:20:00,41.09,41.09,41.08,41.09,17214.0,32.3394,32.3394,32.3315,32.3394,17214.0
2017-07-07 14:25:00,41.09,41.09,41.07,41.07,33431.0,32.3394,32.3394,32.3236,32.3236,33431.0
2017-07-07 14:30:00,41.07,41.09,41.07,41.09,25038.0,32.3236,32.3394,32.3236,32.3394,25038.0
2017-07-07 14:35:00,41.09,41.09,41.08,41.09,43526.0,32.3394,32.3394,32.3315,32.3394,43526.0
2017-07-07 14:40:00,41.08,41.1,41.08,41.09,27798.0,32.3315,32.3472,32.3315,32.3394,27798.0
2017-07-07 14:45:00,41.09,41.1,41.08,41.09,63162.0,32.3394,32.3472,32.3315,32.3394,63162.0
2017-07-07 14:50:00,41.09,41.1,41.08,41.09,50827.0,32.3394,32.3472,32.3315,32.3394,50827.0
2017-07-07 14:55:00,41.09,41.09,41.07,41.08,74699.0,32.3394,32.3394,32.3236,32.3315,74699.0
2017-07-07 15:00:00,41.08,41.09,41.07,41.08,38723.0,32.3315,32.3394,32.3236,32.3315,38723.0
2017-07-07 15:05:00,41.08,41.09,41.07,41.09,26053.0,32.3315,32.3394,32.3236,32.3394,26053.0
2017-07-07 15:10:00,41.08,41.09,41.08,41.08,67009.0,32.3315,32.3394,32.3315,32.3315,67009.0
2017-07-07 15:15:00,41.08,41.1,41.08,41.1,38274.0,32.3315,32.3472,32.3315,32.3472,38274.0
2017-07-07 15:20:00,41.1,41.1,41.09,41.1,32957.0,32.3472,32.3472,32.3394,32.3472,32957.0
2017-07-07 15:25:00,41.09,41.1,41.09,41.09,30225.0,32.3394,32.3472,32.3394,32.3394,30225.0
2017-07-07 15:30:00,41.09,41.1,41.09,41.1,19170.0,32.3394,32.3472,32.3394,32.3472,19170.0
2017-07-07 15:35:00,41.1,41.11,41.09,41.11,73670.0,32.3472,32.3551,32.3394,32.3551,73670.0
2017-07-07 15:40:00,41.11,41.12,41.1,41.11,99239.0,32.3551,32.363,32.3472,32.3551,99239.0
2017-07-07 15:45:00,41.11,41.12,41.1,41.11,130907.0,32.3551,32.363,32.3472,32.3551,130907.0
2017-07-07 15:50:00,41.11,41.12,41.1,41.11,122081.0,32.3551,32.363,32.3472,32.3551,122081.0
2017-07-07 15:55:00,41.12,41.12,41.07,41.09,275890.0,32.363,32.363,32.3236,32.3394,275890.0
2017-07-10 09:30:00,41.07,41.07,41.02,41.05,151927.0,32.3236,32.3236,32.2843,32.3079,151927.0
2017-07-10 09:35:00,41.06,41.07,41.05,41.07,19437.0,32.3157,32.3236,32.3079,32.3236,19437.0
2017-07-10 09:40:00,41.06,41.09,41.06,41.08,108881.0,32.3157,32.3394,32.3157,32.3315,108881.0
2017-07-10 09:45:00,41.08,41.09,41.07,41.09,31169.0,32.3315,32.3394,32.3236,32.3394,31169.0
2017-07-10 09:50:00,41.09,41.09,41.06,41.06,21951.0,32.3394,32.3394,32.3157,32.3157,21951.0
2017-07-10 09:55:00,41.06,41.08,41.05,41.08,15843.0,32.3157,32.3315,32.3079,32.3315,15843.0
2017-07-10 10:00:00,41.07,41.13,41.07,41.13,172957.0,32.3236,32.3708,32.3236,32.3708,172957.0
2017-07-10 10:05:00,41.12,41.12,41.11,41.12,45846.0,32.363,32.363,32.3551,32.363,45846.0
2017-07-10 10:10:00,41.12,41.13,41.11,41.12,189120.0,32.363,32.3708,32.3551,32.363,189120.0
2017-07-10 10:15:00,41.11,41.11,41.1,41.11,69277.0,32.3551,32.3551,32.3472,32.3551,69277.0
2017-07-10 10:20:00,41.11,41.14,41.1,41.14,61696.0,32.3551,32.3787,32.3472,32.3787,61696.0
2017-07-10 10:25:00,41.14,41.14,41.11,41.11,67422.0,32.3787,32.3787,32.3551,32.3551,67422.0
2017-07-10 10:30:00,41.11,41.13,41.1,41.11,138264.0,32.3551,32.3708,32.3472,32.3551,138264.0
2017-07-10 10:35:00,41.1,41.12,41.09,41.11,220045.0,32.3472,32.363,32.3394,32.3551,220045.0
2017-07-10 10:40:00,41.12,41.13,41.11,41.13,56923.0,32.363,32.3708,32.3551,32.3708,56923.0
2017-07-10 10:45:00,41.13,41.14,41.12,41.13,51653.0,32.3708,32.3787,32.363,32.3708,51653.0
2017-07-10 10:50:00,41.13,41.15,41.12,41.14,98538.0,32.3708,32.3866,32.363,32.3787,98538.0
2017-07-10 10:55:00,41.14,41.15,41.13,41.14,55036.0,32.3787,32.3866,32.3708,32.3787,55036.0
2017-07-10 11:00:00,41.14,41.14,41.12,41.12,42961.0,32.3787,32.3787,32.363,32.363,42961.0
2017-07-10 11:05:00,41.13,41.16,41.12,41.15,46095.0,32.3708,32.3944,32.363,32.3866,46095.0
2017-07-10 11:10:00,41.15,41.16,41.14,41.15,27149.0,32.3866,32.3944,32.3787,32.3866,27149.0
2017-07-10 11:15:00,41.15,41.15,41.14,41.15,41144.0,32.3866,32.3866,32.3787,32.3866,41144.0
2017-07-10 11:20:00,41.15,41.16,41.13,41.15,46766.0,32.3866,32.3944,32.3708,32.3866,46766.0
2017-07-10 11:25:00,41.15,41.16,41.13,41.13,57094.0,32.3866,32.3944,32.3708,32.3708,57094.0
2017-07-10 11:30:00,41.13,41.14,41.12,41.14,68477.0,32.3708,32.3787,32.363,32.3787,68477.0
2017-07-10 11:35:00,41.13,41.15,41.13,41.14,26630.0,32.3708,32.3866,32.3708,32.3787,26630.0
2017-07-10 11:40:00,41.14,41.14,41.13,41.14,22981.0,32.3787,32.3787,32.3708,32.3787,22981.0
2017-07-10 11:45:00,41.14,41.15,41.13,41.15,46847.0,32.3787,32.3866,32.3708,32.3866,46847.0
2017-07-10 11:50:00,41.15,41.15,41.14,41.15,27045.0,32.3866,32.3866,32.3787,32.3866,27045.0
2017-07-10 11:55:00,41.15,41.15,41.14,41.15,10867.0,32.3866,32.3866,32.3787,32.3866,10867.0
2017-07-10 12:00:00,41.15,41.16,41.14,41.16,93357.0,32.3866,32.3944,32.3787,32.3944,93357.0
2017-07-10 12:05:00,41.16,41.18,41.16,41.16,40865.0,32.3944,32.4102,32.3944,32.3944,40865.0
2017-07-10 12:10:00,41.16,41.17,41.16,41.16,14447.0,32.3944,32.4023,32.3944,32.3944,14447.0
2017-07-10 12:15:00,41.16,41.17,41.15,41.16,35994.0,32.3944,32.4023,32.3866,32.3944,35994.0
2017-07-10 12:20:00,41.16,41.17,41.16,41.16,9020.0,32.3944,32.4023,32.3944,32.3944,9020.0
2017-07-10 12:25:00,41.16,41.17,41.15,41.16,18046.0,32.3944,32.4023,32.3866,32.3944,18046.0
2017-07-10 12:30:00,41.15,41.16,41.15,41.15,21058.0,32.3866,32.3944,32.3866,32.3866,21058.0
2017-07-10 12:35:00,41.16,41.16,41.15,41.16,15456.0,32.3944,32.3944,32.3866,32.3944,15456.0
2017-07-10 12:40:00,41.15,41.16,41.15,41.16,17906.0,32.3866,32.3944,32.3866,32.3944,17906.0
2017-07-10 12:45:00,41.15,41.16,41.15,41.16,17568.0,32.3866,32.3944,32.3866,32.3944,17568.0
2017-07-10 12:50:00,41.16,41.17,41.15,41.17,38534.0,32.3944,32.4023,32.3866,32.4023,38534.0
2017-07-10 12:55:00,41.16,41.17,41.16,41.16,23547.0,32.3944,32.4023,32.3944,32.3944,23547.0
2017-07-10 13:00:00,41.17,41.18,41.16,41.18,37774.0,32.4023,32.4102,32.3944,32.4102,37774.0
2017-07-10 13:05:00,41.18,41.18,41.17,41.18,21172.0,32.4102,32.4102,32.4023,32.4102,21172.0
2017-07-10 13:10:00,41.18,41.19,41.17,41.18,29678.0,32.4102,32.4181,32.4023,32.4102,29678.0
2017-07-10 13:15:00,41.18,41.19,41.18,41.18,30332.0,32.4102,32.4181,32.4102,32.4102,30332.0
2017-07-10 13:20:00,41.18,41.19,41.18,41.19,30740.0,32.4102,32.4181,32.4102,32.4181,30740.0
2017-07-10 13:25:00,41.18,41.2,41.18,41.2,72308.0,32.4102,32.4259,32.4102,32.4259,72308.0
2017-07-10 13:30:00,41.2,41.2,41.19,41.2,17331.0,32.4259,32.4259,32.4181,32.4259,17331.0
2017-07-10 13:35:00,41.2,41.2,41.19,41.19,17512.0,32.4259,32.4259,32.4181,32.4181,17512.0
2017-07-10 13:40:00,41.2,41.2,41.19,41.2,16279.0,32.4259,32.4259,32.4181,32.4259,16279.0
2017-07-10 13:45:00,41.2,41.2,41.19,41.19,15035.0,32.4259,32.4259,32.4181,32.4181,15035.0
2017-07-10 13:50:00,41.2,41.21,41.19,41.21,32155.0,32.4259,32.4338,32.4181,32.4338,32155.0
2017-07-10 13:55:00,41.21,41.21,41.2,41.21,27502.0,32.4338,32.4338,32.4259,32.4338,27502.0
2017-07-10 14:00:00,41.21,41.21,41.2,41.2,11887.0,32.4338,32.4338,32.4259,32.4259,11887.0
2017-07-10 14:05:00,41.21,41.21,41.19,41.19,27355.0,32.4338,32.4338,32.4181,32.4181,27355.0
2017-07-10 14:10:00,41.19,41.21,41.19,41.21,66051.0,32.4181,32.4338,32.4181,32.4338,66051.0
2017-07-10 14:15:00,41.21,41.21,41.2,41.21,9731.0,32.4338,32.4338,32.4259,32.4338,9731.0
2017-07-10 14:20:00,41.21,41.21,41.19,41.2,38187.0,32.4338,32.4338,32.4181,32.4259,38187.0
2017-07-10 14:25:00,41.2,41.2,41.19,41.2,24384.0,32.4259,32.4259,32.4181,32.4259,24384.0
2017-07-10 14:30:00,41.19,41.2,41.19,41.2,83257.0,32.4181,32.4259,32.4181,32.4259,83257.0
2017-07-10 14:35:00,41.19,41.2,41.19,41.2,24374.0,32.4181,32.4259,32.4181,32.4259,24374.0
2017-07-10 14:40:00,41.2,41.2,41.19,41.2,35929.0,32.4259,32.4259,32.4181,32.4259,35929.0
2017-07-10 14:45:00,41.2,41.2,41.19,41.19,66056.0,32.4259,32.4259,32.4181,32.4181,66056.0
2017-07-10 14:50:00,41.2,41.2,41.18,41.18,71532.0,32.4259,32.4259,32.4102,32.4102,71532.0
2017-07-10 14:55:00,41.19,41.19,41.18,41.18,34155.0,32.4181,32.4181,32.4102,32.4102,34155.0
2017-07-10 15:00:00,41.19,41.19,41.18,41.19,16672.0,32.4181,32.4181,32.4102,32.4181,16672.0
2017-07-10 15:05:00,41.19,41.19,41.18,41.19,184852.0,32.4181,32.4181,32.4102,32.4181,184852.0
2017-07-10 15:10:00,41.19,41.19,41.18,41.19,50174.0,32.4181,32.4181,32.4102,32.4181,50174.0
2017-07-10 15:15:00,41.19,41.19,41.17,41.18,60382.0,32.4181,32.4181,32.4023,32.4102,60382.0
2017-07-10 15:20:00,41.18,41.18,41.17,41.18,34815.0,32.4102,32.4102,32.4023,32.4102,34815.0
2017-07-10 15:25:00,41.18,41.18,41.17,41.18,26314.0,32.4102,32.4102,32.4023,32.4102,26314.0
2017-07-10 15:30:00,41.18,41.19,41.17,41.19,35419.0,32.4102,32.4181,32.4023,32.4181,35419.0
2017-07-10 15:35:00,41.19,41.19,41.18,41.19,141549.0,32.4181,32.4181,32.4102,32.4181,141549.0
2017-07-10 15:40:00,41.19,41.2,41.18,41.2,72354.0,32.4181,32.4259,32.4102,32.4259,72354.0
2017-07-10 15:45:00,41.19,41.2,41.17,41.18,166050.0,32.4181,32.4259,32.4023,32.4102,166050.0
2017-07-10 15:50:00,41.18,41.18,41.17,41.17,79100.0,32.4102,32.4102,32.4023,32.4023,79100.0
2017-07-10 15:55:00,41.18,41.18,41.17,41.17,295191.0,32.4102,32.4102,32.4023,32.4023,295191.0
2017-07-11 09:30:00,41.11,41.11,41.07,41.08,190158.0,32.3551,32.3551,32.3236,32.3315,190158.0
2017-07-11 09:35:00,41.08,41.08,41.06,41.06,33968.0,32.3315,32.3315,32.3157,32.3157,33968.0
2017-07-11 09:40:00,41.06,41.1,41.05,41.1,38583.0,32.3157,32.3472,32.3079,32.3472,38583.0
2017-07-11 09:45:00,41.09,41.1,41.08,41.09,42997.0,32.3394,32.3472,32.3315,32.3394,42997.0
2017-07-11 09:50:00,41.09,41.1,41.08,41.09,14017.0,32.3394,32.3472,32.3315,32.3394,14017.0
2017-07-11 09:55:00,41.09,41.11,41.09,41.1,100514.0,32.3394,32.3551,32.3394,32.3472,100514.0
2017-07-11 10:00:00,41.1,41.11,41.09,41.1,142528.0,32.3472,32.3551,32.3394,32.3472,142528.0
2017-07-11 10:05:00,41.1,41.11,41.08,41.09,77980.0,32.3472,32.3551,32.3315,32.3394,77980.0
2017-07-11 10:10:00,41.09,41.1,41.08,41.09,31799.0,32.3394,32.3472,32.3315,32.3394,31799.0
2017-07-11 10:15:00,41.09,41.11,41.08,41.11,144662.0,32.3394,32.3551,32.3315,32.3551,144662.0
2017-07-11 10:20:00,41.11,41.12,41.09,41.1,47168.0,32.3551,32.363,32.3394,32.3472,47168.0
2017-07-11 10:25:00,41.09,41.11,41.09,41.11,53799.0,32.3394,32.3551,32.3394,32.3551,53799.0
2017-07-11 10:30:00,41.11,41.12,41.1,41.11,48046.0,32.3551,32.363,32.3472,32.3551,48046.0
2017-07-11 10:35:00,41.11,41.13,41.1,41.12,37924.0,32.3551,32.3708,32.3472,32.363,37924.0
2017-07-11 10:40:00,41.13,41.13,41.1,41.12,64167.0,32.3708,32.3708,32.3472,32.363,64167.0
2017-07-11 10:45:00,41.11,41.13,41.11,41.12,58209.0,32.3551,32.3708,32.3551,32.363,58209.0
2017-07-11 10:50:00,41.12,41.13,41.11,41.11,49551.0,32.363,32.3708,32.3551,32.3551,49551.0
2017-07-11 10:55:00,41.12,41.13,41.11,41.13,25874.0,32.363,32.3708,32.3551,32.3708,25874.0
2017-07-11 11:00:00,41.13,41.13,41.1,41.11,61021.0,32.3708,32.3708,32.3472,32.3551,61021.0
2017-07-11 11:05:00,41.12,41.12,41.1,41.1,27256.0,32.363,32.363,32.3472,32.3472,27256.0
2017-07-11 11:10:00,41.11,41.11,41.07,41.08,83754.0,32.3551,32.3551,32.3236,32.3315,83754.0
2017-07-11 11:15:00,41.08,41.1,41.08,41.09,43672.0,32.3315,32.3472,32.3315,32.3394,43672.0
2017-07-11 11:20:00,41.09,41.09,41.05,41.06,91491.0,32.3394,32.3394,32.3079,32.3157,91491.0
2017-07-11 11:25:00,41.05,41.06,41.03,41.05,199886.0,32.3079,32.3157,32.2921,32.3079,199886.0
2017-07-11 11:30:00,41.05,41.08,41.04,41.08,236868.0,32.3079,32.3315,32.3,32.3315,236868.0
2017-07-11 11:35:00,41.07,41.09,41.06,41.08,53771.0,32.3236,32.3394,32.3157,32.3315,53771.0
2017-07-11 11:40:00,41.08,41.1,41.06,41.1,33676.0,32.3315,32.3472,32.3157,32.3472,33676.0
2017-07-11 11:45:00,41.1,41.11,41.08,41.09,42261.0,32.3472,32.3551,32.3315,32.3394,42261.0
2017-07-11 11:50:00,41.1,41.12,41.09,41.12,19019.0,32.3472,32.363,32.3394,32.363,19019.0
2017-07-11 11:55:00,41.11,41.13,41.11,41.12,32274.0,32.3551,32.3708,32.3551,32.363,32274.0
2017-07-11 12:00:00,41.13,41.14,41.12,41.13,39977.0,32.3708,32.3787,32.363,32.3708,39977.0
2017-07-11 12:05:00,41.13,41.14,41.12,41.14,67606.0,32.3708,32.3787,32.363,32.3787,67606.0
2017-07-11 12:10:00,41.14,41.15,41.13,41.15,25811.0,32.3787,32.3866,32.3708,32.3866,25811.0
2017-07-11 12:15:00,41.15,41.15,41.12,41.13,42974.0,32.3866,32.3866,32.363,32.3708,42974.0
2017-07-11 12:20:00,41.13,41.14,41.11,41.11,55088.0,32.3708,32.3787,32.3551,32.3551,55088.0
2017-07-11 12:25:00,41.11,41.12,41.1,41.11,38919.0,32.3551,32.363,32.3472,32.3551,38919.0
2017-07-11 12:30:00,41.11,41.14,41.11,41.14,34662.0,32.3551,32.3787,32.3551,32.3787,34662.0
2017-07-11 12:35:00,41.13,41.14,41.13,41.14,37377.0,32.3708,32.3787,32.3708,32.3787,37377.0
2017-07-11 12:40:00,41.14,41.16,41.13,41.16,61956.0,32.3787,32.3944,32.3708,32.3944,61956.0
2017-07-11 12:45:00,41.16,41.17,41.15,41.15,35884.0,32.3944,32.4023,32.3866,32.3866,35884.0
2017-07-11 12:50:00,41.16,41.16,41.15,41.16,18778.0,32.3944,32.3944,32.3866,32.3944,18778.0
2017-07-11 12:55:00,41.16,41.17,41.14,41.15,71212.0,32.3944,32.4023,32.3787,32.3866,71212.0
2017-07-11 13:00:00,41.15,41.16,41.15,41.16,24078.0,32.3866,32.3944,32.3866,32.3944,24078.0
2017-07-11 13:05:00,41.16,41.17,41.15,41.16,140539.0,32.3944,32.4023,32.3866,32.3944,140539.0
2017-07-11 13:10:00,41.16,41.16,41.14,41.14,153233.0,32.3944,32.3944,32.3787,32.3787,153233.0
2017-07-11 13:15:00,41.14,41.15,41.14,41.15,71587.0,32.3787,32.3866,32.3787,32.3866,71587.0
2017-07-11 13:20:00,41.15,41.15,41.14,41.15,75427.0,32.3866,32.3866,32.3787,32.3866,75427.0
2017-07-11 13:25:00,41.15,41.15,41.14,41.15,49717.0,32.3866,32.3866,32.3787,32.3866,49717.0
2017-07-11 13:30:00,41.15,41.16,41.14,41.16,74763.0,32.3866,32.3944,32.3787,32.3944,74763.0
2017-07-11 13:35:00,41.15,41.2,41.15,41.19,110811.0,32.3866,32.4259,32.3866,32.4181,110811.0
2017-07-11 13:40:00,41.2,41.23,41.19,41.23,87001.0,32.4259,32.4495,32.4181,32.4495,87001.0
2017-07-11 13:45:00,41.23,41.24,41.22,41.23,51282.0,32.4495,32.4574,32.4417,32.4495,51282.0
2017-07-11 13:50:00,41.23,41.23,41.22,41.23,43738.0,32.4495,32.4495,32.4417,32.4495,43738.0
2017-07-11 13:55:00,41.23,41.24,41.22,41.24,156824.0,32.4495,32.4574,32.4417,32.4574,156824.0
2017-07-11 14:00:00,41.24,41.27,41.24,41.25,153329.0,32.4574,32.481,32.4574,32.4653,153329.0
2017-07-11 14:05:00,41.26,41.26,41.24,41.25,82649.0,32.4731,32.4731,32.4574,32.4653,82649.0
2017-07-11 14:10:00,41.25,41.26,41.24,41.26,107807.0,32.4653,32.4731,32.4574,32.4731,107807.0
2017-07-11 14:15:00,41.26,41.27,41.24,41.24,64828.0,32.4731,32.481,32.4574,32.4574,64828.0
2017-07-11 14:20:00,41.25,41.26,41.24,41.26,101616.0,32.4653,32.4731,32.4574,32.4731,101616.0
2017-07-11 14:25:00,41.26,41.28,41.25,41.28,72678.0,32.4731,32.4889,32.4653,32.4889,72678.0
2017-07-11 14:30:00,41.27,41.28,41.26,41.27,45661.0,32.481,32.4889,32.4731,32.481,45661.0
2017-07-11 14:35:00,41.27,41.28,41.26,41.27,129319.0,32.481,32.4889,32.4731,32.481,129319.0
2017-07-11 14:40:00,41.27,41.28,41.26,41.27,128982.0,32.481,32.4889,32.4731,32.481,128982.0
2017-07-11 14:45:00,41.27,41.27,41.26,41.26,64855.0,32.481,32.481,32.4731,32.4731,64855.0
2017-07-11 14:50:00,41.27,41.27,41.26,41.27,181130.0,32.481,32.481,32.4731,32.481,181130.0
2017-07-11 14:55:00,41.27,41.28,41.26,41.27,56819.0,32.481,32.4889,32.4731,32.481,56819.0
2017-07-11 15:00:00,41.27,41.28,41.26,41.27,167527.0,32.481,32.4889,32.4731,32.481,167527.0
2017-07-11 15:05:00,41.26,41.27,41.26,41.26,27176.0,32.4731,32.481,32.4731,32.4731,27176.0
2017-07-11 15:10:00,41.27,41.28,41.27,41.28,84734.0,32.481,32.4889,32.481,32.4889,84734.0
2017-07-11 15:15:00,41.27,41.28,41.26,41.27,104754.0,32.481,32.4889,32.4731,32.481,104754.0
2017-07-11 15:20:00,41.27,41.27,41.26,41.26,20581.0,32.481,32.481,32.4731,32.4731,20581.0
2017-07-11 15:25:00,41.27,41.27,41.26,41.27,25569.0,32.481,32.481,32.4731,32.481,25569.0
2017-07-11 15:30:00,41.27,41.29,41.26,41.29,107381.0,32.481,32.4968,32.4731,32.4968,107381.0
2017-07-11 15:35:00,41.28,41.29,41.27,41.27,167180.0,32.4889,32.4968,32.481,32.481,167180.0
2017-07-11 15:40:00,41.28,41.28,41.27,41.27,112349.0,32.4889,32.4889,32.481,32.481,112349.0
2017-07-11 15:45:00,41.27,41.27,41.26,41.27,55312.0,32.481,32.481,32.4731,32.481,55312.0
2017-07-11 15:50:00,41.26,41.27,41.26,41.27,36786.0,32.4731,32.481,32.4731,32.481,36786.0
2017-07-11 15:55:00,41.27,41.28,41.26,41.28,245479.0,32.481,32.4889,32.4731,32.4889,245479.0
2017-07-12 09:30:00,41.49,41.55,41.49,41.54,419638.0,32.6542,32.7014,32.6542,32.6935,419638.0
2017-07-12 09:35:00,41.55,41.56,41.54,41.55,45337.0,32.7014,32.7093,32.6935,32.7014,45337.0
2017-07-12 09:40:00,41.55,41.57,41.54,41.55,80170.0,32.7014,32.7171,32.6935,32.7014,80170.0
2017-07-12 09:45:00,41.55,41.56,41.54,41.54,31946.0,32.7014,32.7093,32.6935,32.6935,31946.0
2017-07-12 09:50:00,41.55,41.56,41.54,41.55,58681.0,32.7014,32.7093,32.6935,32.7014,58681.0
2017-07-12 09:55:00,41.55,41.57,41.55,41.56,78236.0,32.7014,32.7171,32.7014,32.7093,78236.0
2017-07-12 10:00:00,41.56,41.58,41.55,41.58,261055.0,32.7093,32.725,32.7014,32.725,261055.0
2017-07-12 10:05:00,41.58,41.61,41.58,41.61,954197.0,32.725,32.7486,32.725,32.7486,954197.0
2017-07-12 10:10:00,41.6,41.61,41.58,41.59,120304.0,32.7407,32.7486,32.725,32.7329,120304.0
2017-07-12 10:15:00,41.59,41.61,41.58,41.59,83006.0,32.7329,32.7486,32.725,32.7329,83006.0
2017-07-12 10:20:00,41.59,41.61,41.58,41.59,213823.0,32.7329,32.7486,32.725,32.7329,213823.0
2017-07-12 10:25:00,41.59,41.61,41.56,41.57,123142.0,32.7329,32.7486,32.7093,32.7171,123142.0
2017-07-12 10:30:00,41.58,41.6,41.56,41.59,193111.0,32.725,32.7407,32.7093,32.7329,193111.0
2017-07-12 10:35:00,41.59,41.59,41.56,41.58,53954.0,32.7329,32.7329,32.7093,32.725,53954.0
2017-07-12 10:40:00,41.58,41.58,41.54,41.55,212899.0,32.725,32.725,32.6935,32.7014,212899.0
2017-07-12 10:45:00,41.55,41.57,41.54,41.56,63306.0,32.7014,32.7171,32.6935,32.7093,63306.0
2017-07-12 10:50:00,41.57,41.58,41.55,41.57,104868.0,32.7171,32.725,32.7014,32.7171,104868.0
2017-07-12 10:55:00,41.58,41.59,41.56,41.58,100149.0,32.725,32.7329,32.7093,32.725,100149.0
2017-07-12 11:00:00,41.57,41.59,41.57,41.59,25323.0,32.7171,32.7329,32.7171,32.7329,25323.0
2017-07-12 11:05:00,41.59,41.6,41.56,41.56,28143.0,32.7329,32.7407,32.7093,32.7093,28143.0
2017-07-12 11:10:00,41.56,41.59,41.55,41.58,66833.0,32.7093,32.7329,32.7014,32.725,66833.0
2017-07-12 11:15:00,41.58,41.6,41.58,41.6,51113.0,32.725,32.7407,32.725,32.7407,51113.0
2017-07-12 11:20:00,41.59,41.61,41.58,41.61,75875.0,32.7329,32.7486,32.725,32.7486,75875.0
2017-07-12 11:25:00,41.61,41.62,41.58,41.59,114518.0,32.7486,32.7565,32.725,32.7329,114518.0
2017-07-12 11:30:00,41.59,41.59,41.57,41.58,52162.0,32.7329,32.7329,32.7171,32.725,52162.0
2017-07-12 11:35:00,41.57,41.58,41.56,41.58,19812.0,32.7171,32.725,32.7093,32.725,19812.0
2017-07-12 11:40:00,41.58,41.59,41.57,41.58,29014.0,32.725,32.7329,32.7171,32.725,29014.0
2017-07-12 11:45:00,41.58,41.59,41.57,41.59,31372.0,32.725,32.7329,32.7171,32.7329,31372.0
2017-07-12 11:50:00,41.59,41.59,41.58,41.59,36920.0,32.7329,32.7329,32.725,32.7329,36920.0
2017-07-12 11:55:00,41.59,41.61,41.58,41.61,9815.0,32.7329,32.7486,32.725,32.7486,9815.0
2017-07-12 12:00:00,41.6,41.62,41.6,41.61,37045.0,32.7407,32.7565,32.7407,32.7486,37045.0
2017-07-12 12:05:00,41.62,41.63,41.61,41.63,58579.0,32.7565,32.7644,32.7486,32.7644,58579.0
2017-07-12 12:10:00,41.63,41.63,41.59,41.59,69190.0,32.7644,32.7644,32.7329,32.7329,69190.0
2017-07-12 12:15:00,41.59,41.62,41.59,41.62,42258.0,32.7329,32.7565,32.7329,32.7565,42258.0
2017-07-12 12:20:00,41.62,41.63,41.61,41.61,110153.0,32.7565,32.7644,32.7486,32.7486,110153.0
2017-07-12 12:25:00,41.62,41.63,41.61,41.63,87292.0,32.7565,32.7644,32.7486,32.7644,87292.0
2017-07-12 12:30:00,41.63,41.63,41.62,41.62,50908.0,32.7644,32.7644,32.7565,32.7565,50908.0
2017-07-12 12:35:00,41.63,41.64,41.62,41.64,83493.0,32.7644,32.7722,32.7565,32.7722,83493.0
2017-07-12 12:40:00,41.64,41.65,41.63,41.65,22670.0,32.7722,32.7801,32.7644,32.7801,22670.0
2017-07-12 12:45:00,41.65,41.65,41.64,41.65,15776.0,32.7801,32.7801,32.7722,32.7801,15776.0
2017-07-12 12:50:00,41.65,41.65,41.64,41.65,17913.0,32.7801,32.7801,32.7722,32.7801,17913.0
2017-07-12 12:55:00,41.65,41.66,41.64,41.66,42956.0,32.7801,32.788,32.7722,32.788,42956.0
2017-07-12 13:00:00,41.66,41.67,41.65,41.66,34584.0,32.788,32.7958,32.7801,32.788,34584.0
2017-07-12 13:05:00,41.66,41.67,41.64,41.65,34804.0,32.788,32.7958,32.7722,32.7801,34804.0
2017-07-12 13:10:00,41.65,41.66,41.64,41.66,34368.0,32.7801,32.788,32.7722,32.788,34368.0
2017-07-12 13:15:00,41.65,41.66,41.65,41.66,10332.0,32.7801,32.788,32.7801,32.788,10332.0
2017-07-12 13:20:00,41.66,41.66,41.64,41.66,50267.0,32.788,32.788,32.7722,32.788,50267.0
2017-07-12 13:25:00,41.66,41.67,41.65,41.67,36734.0,32.788,32.7958,32.7801,32.7958,36734.0
2017-07-12 13:30:00,41.66,41.67,41.66,41.67,28180.0,32.788,32.7958,32.788,32.7958,28180.0
2017-07-12 13:35:00,41.66,41.68,41.66,41.66,57105.0,32.788,32.8037,32.788,32.788,57105.0
2017-07-12 13:40:00,41.67,41.67,41.65,41.65,13799.0,32.7958,32.7958,32.7801,32.7801,13799.0
2017-07-12 13:45:00,41.66,41.66,41.65,41.66,16417.0,32.788,32.788,32.7801,32.788,16417.0
2017-07-12 13:50:00,41.66,41.67,41.65,41.66,14688.0,32.788,32.7958,32.7801,32.788,14688.0
2017-07-12 13:55:00,41.67,41.68,41.66,41.68,39857.0,32.7958,32.8037,32.788,32.8037,39857.0
2017-07-12 14:00:00,41.67,41.67,41.66,41.66,17056.0,32.7958,32.7958,32.788,32.788,17056.0
2017-07-12 14:05:00,41.67,41.69,41.67,41.67,36344.0,32.7958,32.8116,32.7958,32.7958,36344.0
2017-07-12 14:10:00,41.68,41.69,41.67,41.68,58084.0,32.8037,32.8116,32.7958,32.8037,58084.0
2017-07-12 14:15:00,41.69,41.7,41.68,41.68,70810.0,32.8116,32.8194,32.8037,32.8037,70810.0
2017-07-12 14:20:00,41.68,41.68,41.67,41.68,25176.0,32.8037,32.8037,32.7958,32.8037,25176.0
2017-07-12 14:25:00,41.68,41.69,41.67,41.69,67592.0,32.8037,32.8116,32.7958,32.8116,67592.0
2017-07-12 14:30:00,41.69,41.69,41.67,41.68,38740.0,32.8116,32.8116,32.7958,32.8037,38740.0
2017-07-12 14:35:00,41.68,41.68,41.67,41.68,43052.0,32.8037,32.8037,32.7958,32.8037,43052.0
2017-07-12 14:40:00,41.68,41.68,41.67,41.68,35900.0,32.8037,32.8037,32.7958,32.8037,35900.0
2017-07-12 14:45:00,41.67,41.67,41.66,41.67,27492.0,32.7958,32.7958,32.788,32.7958,27492.0
2017-07-12 14:50:00,41.66,41.67,41.66,41.67,49201.0,32.788,32.7958,32.788,32.7958,49201.0
2017-07-12 14:55:00,41.66,41.67,41.65,41.66,35843.0,32.788,32.7958,32.7801,32.788,35843.0
2017-07-12 15:00:00,41.66,41.66,41.65,41.66,41587.0,32.788,32.788,32.7801,32.788,41587.0
2017-07-12 15:05:00,41.66,41.67,41.65,41.66,258802.0,32.788,32.7958,32.7801,32.788,258802.0
2017-07-12 15:10:00,41.66,41.67,41.65,41.67,110704.0,32.788,32.7958,32.7801,32.7958,110704.0
2017-07-12 15:15:00,41.67,41.67,41.65,41.66,84983.0,32.7958,32.7958,32.7801,32.788,84983.0
2017-07-12 15:20:00,41.67,41.67,41.66,41.66,46304.0,32.7958,32.7958,32.788,32.788,46304.0
2017-07-12 15:25:00,41.67,41.67,41.66,41.67,28697.0,32.7958,32.7958,32.788,32.7958,28697.0
2017-07-12 15:30:00,41.67,41.68,41.64,41.66,130502.0,32.7958,32.8037,32.7722,32.788,130502.0
2017-07-12 15:35:00,41.66,41.67,41.65,41.66,71593.0,32.788,32.7958,32.7801,32.788,71593.0
2017-07-12 15:40:00,41.66,41.66,41.65,41.65,44950.0,32.788,32.788,32.7801,32.7801,44950.0
2017-07-12 15:45:00,41.65,41.66,41.65,41.66,76168.0,32.7801,32.788,32.7801,32.788,76168.0
2017-07-12 15:50:00,41.65,41.66,41.63,41.64,119437.0,32.7801,32.788,32.7644,32.7722,119437.0
2017-07-12 15:55:00,41.64,41.64,41.63,41.64,826469.0,32.7722,32.7722,32.7644,32.7722,826469.0
2017-07-13 09:30:00,41.71,41.72,41.69,41.7,92398.0,32.8273,32.8352,32.8116,32.8194,92398.0
2017-07-13 09:35:00,41.7,41.72,41.69,41.71,25490.0,32.8194,32.8352,32.8116,32.8273,25490.0
2017-07-13 09:40:00,41.71,41.71,41.69,41.7,74480.0,32.8273,32.8273,32.8116,32.8194,74480.0
2017-07-13 09:45:00,41.71,41.72,41.7,41.71,89247.0,32.8273,32.8352,32.8194,32.8273,89247.0
2017-07-13 09:50:00,41.71,41.72,41.7,41.71,27744.0,32.8273,32.8352,32.8194,32.8273,27744.0
2017-07-13 09:55:00,41.71,41.72,41.7,41.7,58709.0,32.8273,32.8352,32.8194,32.8194,58709.0
2017-07-13 10:00:00,41.7,41.71,41.69,41.7,121470.0,32.8194,32.8273,32.8116,32.8194,121470.0
2017-07-13 10:05:00,41.7,41.71,41.68,41.69,74390.0,32.8194,32.8273,32.8037,32.8116,74390.0
2017-07-13 10:10:00,41.69,41.7,41.67,41.68,37658.0,32.8116,32.8194,32.7958,32.8037,37658.0
2017-07-13 10:15:00,41.68,41.68,41.65,41.66,59117.0,32.8037,32.8037,32.7801,32.788,59117.0
2017-07-13 10:20:00,41.66,41.67,41.64,41.65,75994.0,32.788,32.7958,32.7722,32.7801,75994.0
2017-07-13 10:25:00,41.65,41.66,41.63,41.64,111597.0,32.7801,32.788,32.7644,32.7722,111597.0
2017-07-13 10:30:00,41.64,41.67,41.63,41.67,83992.0,32.7722,32.7958,32.7644,32.7958,83992.0
2017-07-13 10:35:00,41.66,41.68,41.65,41.66,73344.0,32.788,32.8037,32.7801,32.788,73344.0
2017-07-13 10:40:00,41.66,41.68,41.66,41.68,33042.0,32.788,32.8037,32.788,32.8037,33042.0
2017-07-13 10:45:00,41.68,41.69,41.67,41.67,29289.0,32.8037,32.8116,32.7958,32.7958,29289.0
2017-07-13 10:50:00,41.68,41.69,41.67,41.68,46024.0,32.8037,32.8116,32.7958,32.8037,46024.0
2017-07-13 10:55:00,41.69,41.7,41.67,41.68,32899.0,32.8116,32.8194,32.7958,32.8037,32899.0
2017-07-13 11:00:00,41.68,41.7,41.67,41.69,35799.0,32.8037,32.8194,32.7958,32.8116,35799.0
2017-07-13 11:05:00,41.69,41.69,41.68,41.68,17636.0,32.8116,32.8116,32.8037,32.8037,17636.0
2017-07-13 11:10:00,41.69,41.69,41.67,41.69,63466.0,32.8116,32.8116,32.7958,32.8116,63466.0
2017-07-13 11:15:00,41.68,41.69,41.67,41.68,30346.0,32.8037,32.8116,32.7958,32.8037,30346.0
2017-07-13 11:20:00,41.69,41.69,41.67,41.67,65766.0,32.8116,32.8116,32.7958,32.7958,65766.0
2017-07-13 11:25:00,41.67,41.69,41.65,41.66,194007.0,32.7958,32.8116,32.7801,32.788,194007.0
2017-07-13 11:30:00,41.66,41.68,41.66,41.68,61448.0,32.788,32.8037,32.788,32.8037,61448.0
2017-07-13 11:35:00,41.67,41.68,41.66,41.67,55422.0,32.7958,32.8037,32.788,32.7958,55422.0
2017-07-13 11:40:00,41.66,41.67,41.65,41.66,132365.0,32.788,32.7958,32.7801,32.788,132365.0
2017-07-13 11:45:00,41.65,41.67,41.65,41.66,39174.0,32.7801,32.7958,32.7801,32.788,39174.0
2017-07-13 11:50:00,41.66,41.67,41.66,41.66,162767.0,32.788,32.7958,32.788,32.788,162767.0
2017-07-13 11:55:00,41.66,41.67,41.66,41.67,32518.0,32.788,32.7958,32.788,32.7958,32518.0
2017-07-13 12:00:00,41.66,41.67,41.65,41.66,72319.0,32.788,32.7958,32.7801,32.788,72319.0
2017-07-13 12:05:00,41.66,41.68,41.65,41.66,27715.0,32.788,32.8037,32.7801,32.788,27715.0
2017-07-13 12:10:00,41.67,41.68,41.66,41.67,18063.0,32.7958,32.8037,32.788,32.7958,18063.0
2017-07-13 12:15:00,41.68,41.7,41.67,41.69,59694.0,32.8037,32.8194,32.7958,32.8116,59694.0
2017-07-13 12:20:00,41.69,41.7,41.68,41.69,44584.0,32.8116,32.8194,32.8037,32.8116,44584.0
2017-07-13 12:25:00,41.69,41.7,41.68,41.69,84531.0,32.8116,32.8194,32.8037,32.8116,84531.0
2017-07-13 12:30:00,41.69,41.69,41.68,41.69,30145.0,32.8116,32.8116,32.8037,32.8116,30145.0
2017-07-13 12:35:00,41.69,41.7,41.68,41.69,49361.0,32.8116,32.8194,32.8037,32.8116,49361.0
2017-07-13 12:40:00,41.69,41.69,41.68,41.68,12979.0,32.8116,32.8116,32.8037,32.8037,12979.0
2017-07-13 12:45:00,41.68,41.69,41.68,41.69,26716.0,32.8037,32.8116,32.8037,32.8116,26716.0
2017-07-13 12:50:00,41.68,41.7,41.68,41.7,23475.0,32.8037,32.8194,32.8037,32.8194,23475.0
2017-07-13 12:55:00,41.7,41.71,41.69,41.7,23246.0,32.8194,32.8273,32.8116,32.8194,23246.0
2017-07-13 13:00:00,41.71,41.71,41.68,41.7,38362.0,32.8273,32.8273,32.8037,32.8194,38362.0
2017-07-13 13:05:00,41.7,41.71,41.69,41.71,74009.0,32.8194,32.8273,32.8116,32.8273,74009.0
2017-07-13 13:10:00,41.71,41.72,41.7,41.71,96769.0,32.8273,32.8352,32.8194,32.8273,96769.0
2017-07-13 13:15:00,41.71,41.71,41.7,41.71,61903.0,32.8273,32.8273,32.8194,32.8273,61903.0
2017-07-13 13:20:00,41.71,41.71,41.7,41.71,33356.0,32.8273,32.8273,32.8194,32.8273,33356.0
2017-07-13 13:25:00,41.71,41.72,41.7,41.72,40308.0,32.8273,32.8352,32.8194,32.8352,40308.0
2017-07-13 13:30:00,41.72,41.72,41.71,41.72,20890.0,32.8352,32.8352,32.8273,32.8352,20890.0
2017-07-13 13:35:00,41.72,41.73,41.71,41.73,34044.0,32.8352,32.8431,32.8273,32.8431,34044.0
2017-07-13 13:40:00,41.73,41.73,41.72,41.73,16084.0,32.8431,32.8431,32.8352,32.8431,16084.0
2017-07-13 13:45:00,41.73,41.73,41.71,41.72,61100.0,32.8431,32.8431,32.8273,32.8352,61100.0
2017-07-13 13:50:00,41.71,41.73,41.71,41.73,86331.0,32.8273,32.8431,32.8273,32.8431,86331.0
2017-07-13 13:55:00,41.72,41.73,41.72,41.73,122452.0,32.8352,32.8431,32.8352,32.8431,122452.0
2017-07-13 14:00:00,41.72,41.73,41.72,41.72,100129.0,32.8352,32.8431,32.8352,32.8352,100129.0
2017-07-13 14:05:00,41.73,41.73,41.72,41.72,97413.0,32.8431,32.8431,32.8352,32.8352,97413.0
2017-07-13 14:10:00,41.73,41.73,41.72,41.73,67356.0,32.8431,32.8431,32.8352,32.8431,67356.0
2017-07-13 14:15:00,41.73,41.73,41.72,41.73,30757.0,32.8431,32.8431,32.8352,32.8431,30757.0
2017-07-13 14:20:00,41.73,41.74,41.73,41.74,48732.0,32.8431,32.8509,32.8431,32.8509,48732.0
2017-07-13 14:25:00,41.74,41.75,41.73,41.74,95603.0,32.8509,32.8588,32.8431,32.8509,95603.0
2017-07-13 14:30:00,41.73,41.75,41.73,41.75,26894.0,32.8431,32.8588,32.8431,32.8588,26894.0
2017-07-13 14:35:00,41.75,41.76,41.74,41.75,71046.0,32.8588,32.8667,32.8509,32.8588,71046.0
2017-07-13 14:40:00,41.75,41.77,41.75,41.76,54922.0,32.8588,32.8745,32.8588,32.8667,54922.0
2017-07-13 14:45:00,41.76,41.78,41.75,41.77,122269.0,32.8667,32.8824,32.8588,32.8745,122269.0
2017-07-13 14:50:00,41.77,41.78,41.77,41.78,65478.0,32.8745,32.8824,32.8745,32.8824,65478.0
2017-07-13 14:55:00,41.77,41.79,41.77,41.77,72170.0,32.8745,32.8903,32.8745,32.8745,72170.0
2017-07-13 15:00:00,41.77,41.78,41.77,41.77,27792.0,32.8745,32.8824,32.8745,32.8745,27792.0
2017-07-13 15:05:00,41.77,41.78,41.76,41.76,48590.0,32.8745,32.8824,32.8667,32.8667,48590.0
2017-07-13 15:10:00,41.77,41.78,41.76,41.77,42237.0,32.8745,32.8824,32.8667,32.8745,42237.0
2017-07-13 15:15:00,41.77,41.78,41.76,41.77,30184.0,32.8745,32.8824,32.8667,32.8745,30184.0
2017-07-13 15:20:00,41.77,41.78,41.76,41.78,65761.0,32.8745,32.8824,32.8667,32.8824,65761.0
2017-07-13 15:25:00,41.77,41.79,41.77,41.78,43134.0,32.8745,32.8903,32.8745,32.8824,43134.0
2017-07-13 15:30:00,41.78,41.78,41.76,41.77,47177.0,32.8824,32.8824,32.8667,32.8745,47177.0
2017-07-13 15:35:00,41.77,41.78,41.76,41.77,55040.0,32.8745,32.8824,32.8667,32.8745,55040.0
2017-07-13 15:40:00,41.77,41.78,41.76,41.77,41556.0,32.8745,32.8824,32.8667,32.8745,41556.0
2017-07-13 15:45:00,41.77,41.79,41.77,41.79,77147.0,32.8745,32.8903,32.8745,32.8903,77147.0
2017-07-13 15:50:00,41.79,41.79,41.78,41.79,118759.0,32.8903,32.8903,32.8824,32.8903,118759.0
2017-07-13 15:55:00,41.79,41.79,41.76,41.77,366921.0,32.8903,32.8903,32.8667,32.8745,366921.0
2017-07-14 09:30:00,41.91,41.91,41.88,41.89,117644.0,32.9847,32.9847,32.9611,32.969,117644.0
2017-07-14 09:35:00,41.9,41.92,41.89,41.92,29706.0,32.9769,32.9926,32.969,32.9926,29706.0
2017-07-14 09:40:00,41.91,41.95,41.91,41.95,56875.0,32.9847,33.0162,32.9847,33.0162,56875.0
2017-07-14 09:45:00,41.95,41.98,41.95,41.98,105208.0,33.0162,33.0398,33.0162,33.0398,105208.0
2017-07-14 09:50:00,41.98,41.98,41.96,41.97,16254.0,33.0398,33.0398,33.0241,33.0319,16254.0
2017-07-14 09:55:00,41.97,41.98,41.96,41.97,40656.0,33.0319,33.0398,33.0241,33.0319,40656.0
2017-07-14 10:00:00,41.97,41.99,41.95,41.95,149891.0,33.0319,33.0477,33.0162,33.0162,149891.0
2017-07-14 10:05:00,41.96,41.96,41.93,41.94,109493.0,33.0241,33.0241,33.0005,33.0083,109493.0
2017-07-14 10:10:00,41.94,41.96,41.92,41.96,36306.0,33.0083,33.0241,32.9926,33.0241,36306.0
2017-07-14 10:15:00,41.96,41.97,41.94,41.97,50717.0,33.0241,33.0319,33.0083,33.0319,50717.0
2017-07-14 10:20:00,41.98,41.98,41.96,41.96,32999.0,33.0398,33.0398,33.0241,33.0241,32999.0
2017-07-14 10:25:00,41.96,41.97,41.94,41.94,25356.0,33.0241,33.0319,33.0083,33.0083,25356.0
2017-07-14 10:30:00,41.95,41.95,41.93,41.94,13737.0,33.0162,33.0162,33.0005,33.0083,13737.0
2017-07-14 10:35:00,41.93,41.95,41.93,41.95,61599.0,33.0005,33.0162,33.0005,33.0162,61599.0
2017-07-14 10:40:00,41.95,41.95,41.9,41.91,63921.0,33.0162,33.0162,32.9769,32.9847,63921.0
2017-07-14 10:45:00,41.92,41.92,41.9,41.92,28122.0,32.9926,32.9926,32.9769,32.9926,28122.0
2017-07-14 10:50:00,41.91,41.93,41.91,41.93,48347.0,32.9847,33.0005,32.9847,33.0005,48347.0
2017-07-14 10:55:00,41.93,41.94,41.92,41.93,23757.0,33.0005,33.0083,32.9926,33.0005,23757.0
2017-07-14 11:00:00,41.93,41.94,41.91,41.91,40276.0,33.0005,33.0083,32.9847,32.9847,40276.0
2017-07-14 11:05:00,41.91,41.93,41.9,41.93,44267.0,32.9847,33.0005,32.9769,33.0005,44267.0
2017-07-14 11:10:00,41.93,41.94,41.91,41.93,66448.0,33.0005,33.0083,32.9847,33.0005,66448.0
2017-07-14 11:15:00,41.92,41.94,41.92,41.94,59723.0,32.9926,33.0083,32.9926,33.0083,59723.0
2017-07-14 11:20:00,41.94,41.95,41.93,41.95,42117.0,33.0083,33.0162,33.0005,33.0162,42117.0
2017-07-14 11:25:00,41.95,41.96,41.94,41.95,109307.0,33.0162,33.0241,33.0083,33.0162,109307.0
2017-07-14 11:30:00,41.95,41.98,41.94,41.98,60558.0,33.0162,33.0398,33.0083,33.0398,60558.0
2017-07-14 11:35:00,41.98,41.99,41.96,41.96,31288.0,33.0398,33.0477,33.0241,33.0241,31288.0
2017-07-14 11:40:00,41.97,41.97,41.96,41.97,12270.0,33.0319,33.0319,33.0241,33.0319,12270.0
2017-07-14 11:45:00,41.97,41.97,41.96,41.97,121365.0,33.0319,33.0319,33.0241,33.0319,121365.0
2017-07-14 11:50:00,41.96,41.97,41.96,41.96,34368.0,33.0241,33.0319,33.0241,33.0241,34368.0
2017-07-14 11:55:00,41.97,41.98,41.96,41.98,37012.0,33.0319,33.0398,33.0241,33.0398,37012.0
2017-07-14 12:00:00,41.98,41.98,41.97,41.98,138198.0,33.0398,33.0398,33.0319,33.0398,138198.0
2017-07-14 12:05:00,41.98,41.98,41.97,41.97,30935.0,33.0398,33.0398,33.0319,33.0319,30935.0
2017-07-14 12:10:00,41.98,41.98,41.97,41.97,26240.0,33.0398,33.0398,33.0319,33.0319,26240.0
2017-07-14 12:15:00,41.98,41.98,41.97,41.97,28195.0,33.0398,33.0398,33.0319,33.0319,28195.0
2017-07-14 12:20:00,41.98,41.98,41.97,41.98,14652.0,33.0398,33.0398,33.0319,33.0398,14652.0
2017-07-14 12:25:00,41.98,41.98,41.97,41.97,18735.0,33.0398,33.0398,33.0319,33.0319,18735.0
2017-07-14 12:30:00,41.98,41.98,41.97,41.98,18020.0,33.0398,33.0398,33.0319,33.0398,18020.0
2017-07-14 12:35:00,41.98,41.99,41.97,41.99,40268.0,33.0398,33.0477,33.0319,33.0477,40268.0
2017-07-14 12:40:00,41.99,42.0,41.98,42.0,84179.0,33.0477,33.0556,33.0398,33.0556,84179.0
2017-07-14 12:45:00,41.99,42.0,41.99,42.0,9386.0,33.0477,33.0556,33.0477,33.0556,9386.0
2017-07-14 12:50:00,42.0,42.01,41.99,42.01,23876.0,33.0556,33.0634,33.0477,33.0634,23876.0
2017-07-14 12:55:00,42.02,42.02,42.0,42.01,47647.0,33.0713,33.0713,33.0556,33.0634,47647.0
2017-07-14 13:00:00,42.01,42.02,42.0,42.01,35250.0,33.0634,33.0713,33.0556,33.0634,35250.0
2017-07-14 13:05:00,42.02,42.02,42.01,42.02,7753.0,33.0713,33.0713,33.0634,33.0713,7753.0
2017-07-14 13:10:00,42.02,42.02,42.01,42.01,17904.0,33.0713,33.0713,33.0634,33.0634,17904.0
2017-07-14 13:15:00,42.02,42.02,42.01,42.02,12379.0,33.0713,33.0713,33.0634,33.0713,12379.0
2017-07-14 13:20:00,42.02,42.03,42.01,42.03,37447.0,33.0713,33.0792,33.0634,33.0792,37447.0
2017-07-14 13:25:00,42.02,42.04,42.02,42.03,24600.0,33.0713,33.087,33.0713,33.0792,24600.0
2017-07-14 13:30:00,42.04,42.04,42.02,42.02,36159.0,33.087,33.087,33.0713,33.0713,36159.0
2017-07-14 13:35:00,42.02,42.03,42.02,42.02,37459.0,33.0713,33.0792,33.0713,33.0713,37459.0
2017-07-14 13:40:00,42.02,42.03,42.02,42.03,31263.0,33.0713,33.0792,33.0713,33.0792,31263.0
2017-07-14 13:45:00,42.02,42.04,42.02,42.03,61798.0,33.0713,33.087,33.0713,33.0792,61798.0
2017-07-14 13:50:00,42.03,42.05,42.03,42.05,29579.0,33.0792,33.0949,33.0792,33.0949,29579.0
2017-07-14 13:55:00,42.05,42.05,42.04,42.05,28866.0,33.0949,33.0949,33.087,33.0949,28866.0
2017-07-14 14:00:00,42.04,42.05,42.04,42.04,24483.0,33.087,33.0949,33.087,33.087,24483.0
2017-07-14 14:05:00,42.05,42.06,42.04,42.04,51012.0,33.0949,33.1028,33.087,33.087,51012.0
2017-07-14 14:10:00,42.05,42.06,42.04,42.05,24631.0,33.0949,33.1028,33.087,33.0949,24631.0
2017-07-14 14:15:00,42.06,42.07,42.05,42.07,80144.0,33.1028,33.1106,33.0949,33.1106,80144.0
2017-07-14 14:20:00,42.07,42.07,42.05,42.05,44315.0,33.1106,33.1106,33.0949,33.0949,44315.0
2017-07-14 14:25:00,42.06,42.07,42.05,42.06,38063.0,33.1028,33.1106,33.0949,33.1028,38063.0
2017-07-14 14:30:00,42.07,42.07,42.06,42.07,34122.0,33.1106,33.1106,33.1028,33.1106,34122.0
2017-07-14 14:35:00,42.07,42.07,42.06,42.06,50025.0,33.1106,33.1106,33.1028,33.1028,50025.0
2017-07-14 14:40:00,42.07,42.07,42.05,42.06,55658.0,33.1106,33.1106,33.0949,33.1028,55658.0
2017-07-14 14:45:00,42.05,42.06,42.05,42.05,38453.0,33.0949,33.1028,33.0949,33.0949,38453.0
2017-07-14 14:50:00,42.05,42.06,42.05,42.05,48961.0,33.0949,33.1028,33.0949,33.0949,48961.0
2017-07-14 14:55:00,42.05,42.05,42.04,42.05,42564.0,33.0949,33.0949,33.087,33.0949,42564.0
2017-07-14 15:00:00,42.05,42.06,42.04,42.05,113197.0,33.0949,33.1028,33.087,33.0949,113197.0
2017-07-14 15:05:00,42.06,42.07,42.05,42.07,48192.0,33.1028,33.1106,33.0949,33.1106,48192.0
2017-07-14 15:10:00,42.07,42.07,42.06,42.07,20371.0,33.1106,33.1106,33.1028,33.1106,20371.0
2017-07-14 15:15:00,42.06,42.07,42.06,42.07,19972.0,33.1028,33.1106,33.1028,33.1106,19972.0
2017-07-14 15:20:00,42.07,42.08,42.06,42.08,34630.0,33.1106,33.1185,33.1028,33.1185,34630.0
2017-07-14 15:25:00,42.07,42.09,42.07,42.09,45429.0,33.1106,33.1264,33.1106,33.1264,45429.0
2017-07-14 15:30:00,42.09,42.1,42.08,42.09,47207.0,33.1264,33.1343,33.1185,33.1264,47207.0
2017-07-14 15:35:00,42.1,42.1,42.09,42.1,80363.0,33.1343,33.1343,33.1264,33.1343,80363.0
2017-07-14 15:40:00,42.1,42.12,42.1,42.1,84038.0,33.1343,33.15,33.1343,33.1343,84038.0
2017-07-14 15:45:00,42.11,42.11,42.09,42.09,108635.0,33.1421,33.1421,33.1264,33.1264,108635.0
2017-07-14 15:50:00,42.09,42.1,42.07,42.08,133477.0,33.1264,33.1343,33.1106,33.1185,133477.0
2017-07-14 15:55:00,42.08,42.09,42.07,42.08,507120.0,33.1185,33.1264,33.1106,33.1185,507120.0
2017-07-17 09:30:00,42.03,42.04,42.0,42.02,331246.0,33.0792,33.087,33.0556,33.0713,331246.0
2017-07-17 09:35:00,42.02,42.03,42.01,42.03,27824.0,33.0713,33.0792,33.0634,33.0792,27824.0
2017-07-17 09:40:00,42.02,42.04,42.01,42.04,28826.0,33.0713,33.087,33.0634,33.087,28826.0
2017-07-17 09:45:00,42.04,42.06,42.03,42.05,592284.0,33.087,33.1028,33.0792,33.0949,592284.0
2017-07-17 09:50:00,42.05,42.05,42.02,42.04,1042710.0,33.0949,33.0949,33.0713,33.087,1042710.0
2017-07-17 09:55:00,42.04,42.06,42.04,42.05,73992.0,33.087,33.1028,33.087,33.0949,73992.0
2017-07-17 10:00:00,42.05,42.06,42.03,42.06,277864.0,33.0949,33.1028,33.0792,33.1028,277864.0
2017-07-17 10:05:00,42.06,42.07,42.05,42.06,29010.0,33.1028,33.1106,33.0949,33.1028,29010.0
2017-07-17 10:10:00,42.07,42.08,42.06,42.08,125225.0,33.1106,33.1185,33.1028,33.1185,125225.0
2017-07-17 10:15:00,42.07,42.08,42.06,42.07,61251.0,33.1106,33.1185,33.1028,33.1106,61251.0
2017-07-17 10:20:00,42.06,42.08,42.06,42.08,61164.0,33.1028,33.1185,33.1028,33.1185,61164.0
2017-07-17 10:25:00,42.08,42.08,42.05,42.05,112933.0,33.1185,33.1185,33.0949,33.0949,112933.0
2017-07-17 10:30:00,42.06,42.08,42.05,42.08,61565.0,33.1028,33.1185,33.0949,33.1185,61565.0
2017-07-17 10:35:00,42.07,42.07,42.04,42.07,87427.0,33.1106,33.1106,33.087,33.1106,87427.0
2017-07-17 10:40:00,42.07,42.08,42.05,42.06,60617.0,33.1106,33.1185,33.0949,33.1028,60617.0
2017-07-17 10:45:00,42.07,42.07,42.05,42.06,27979.0,33.1106,33.1106,33.0949,33.1028,27979.0
2017-07-17 10:50:00,42.06,42.06,42.03,42.05,35203.0,33.1028,33.1028,33.0792,33.0949,35203.0
2017-07-17 10:55:00,42.05,42.06,42.03,42.06,19246.0,33.0949,33.1028,33.0792,33.1028,19246.0
2017-07-17 11:00:00,42.06,42.06,42.04,42.06,21236.0,33.1028,33.1028,33.087,33.1028,21236.0
2017-07-17 11:05:00,42.06,42.06,42.04,42.05,13676.0,33.1028,33.1028,33.087,33.0949,13676.0
2017-07-17 11:10:00,42.05,42.06,42.04,42.06,29308.0,33.0949,33.1028,33.087,33.1028,29308.0
2017-07-17 11:15:00,42.05,42.06,42.04,42.05,19773.0,33.0949,33.1028,33.087,33.0949,19773.0
2017-07-17 11:20:00,42.04,42.06,42.04,42.05,39774.0,33.087,33.1028,33.087,33.0949,39774.0
2017-07-17 11:25:00,42.05,42.06,42.04,42.05,39811.0,33.0949,33.1028,33.087,33.0949,39811.0
2017-07-17 11:30:00,42.05,42.05,42.01,42.01,21088.0,33.0949,33.0949,33.0634,33.0634,21088.0
2017-07-17 11:35:00,42.01,42.02,41.99,42.0,45703.0,33.0634,33.0713,33.0477,33.0556,45703.0
2017-07-17 11:40:00,42.0,42.02,41.99,42.01,26927.0,33.0556,33.0713,33.0477,33.0634,26927.0
2017-07-17 11:45:00,42.01,42.02,42.0,42.02,23312.0,33.0634,33.0713,33.0556,33.0713,23312.0
2017-07-17 11:50:00,42.01,42.02,42.0,42.02,22814.0,33.0634,33.0713,33.0556,33.0713,22814.0
2017-07-17 11:55:00,42.02,42.02,42.01,42.02,17514.0,33.0713,33.0713,33.0634,33.0713,17514.0
2017-07-17 12:00:00,42.02,42.03,42.01,42.02,42759.0,33.0713,33.0792,33.0634,33.0713,42759.0
2017-07-17 12:05:00,42.02,42.04,42.02,42.04,32713.0,33.0713,33.087,33.0713,33.087,32713.0
2017-07-17 12:10:00,42.04,42.05,42.03,42.04,15924.0,33.087,33.0949,33.0792,33.087,15924.0
2017-07-17 12:15:00,42.04,42.05,42.04,42.05,24664.0,33.087,33.0949,33.087,33.0949,24664.0
2017-07-17 12:20:00,42.05,42.05,42.04,42.05,21766.0,33.0949,33.0949,33.087,33.0949,21766.0
2017-07-17 12:25:00,42.04,42.05,42.02,42.04,25593.0,33.087,33.0949,33.0713,33.087,25593.0
2017-07-17 12:30:00,42.04,42.05,42.03,42.05,33833.0,33.087,33.0949,33.0792,33.0949,33833.0
2017-07-17 12:35:00,42.05,42.05,42.04,42.05,12016.0,33.0949,33.0949,33.087,33.0949,12016.0
2017-07-17 12:40:00,42.05,42.05,42.03,42.03,43932.0,33.0949,33.0949,33.0792,33.0792,43932.0
2017-07-17 12:45:00,42.04,42.04,42.03,42.04,17240.0,33.087,33.087,33.0792,33.087,17240.0
2017-07-17 12:50:00,42.04,42.05,42.03,42.05,58126.0,33.087,33.0949,33.0792,33.0949,58126.0
2017-07-17 12:55:00,42.05,42.05,42.04,42.05,22340.0,33.0949,33.0949,33.087,33.0949,22340.0
2017-07-17 13:00:00,42.05,42.05,42.04,42.05,14972.0,33.0949,33.0949,33.087,33.0949,14972.0
2017-07-17 13:05:00,42.05,42.06,42.04,42.05,34660.0,33.0949,33.1028,33.087,33.0949,34660.0
2017-07-17 13:10:00,42.05,42.06,42.05,42.05,17776.0,33.0949,33.1028,33.0949,33.0949,17776.0
2017-07-17 13:15:00,42.05,42.06,42.04,42.04,18222.0,33.0949,33.1028,33.087,33.087,18222.0
2017-07-17 13:20:00,42.05,42.05,42.04,42.05,8355.0,33.0949,33.0949,33.087,33.0949,8355.0
2017-07-17 13:25:00,42.05,42.05,42.03,42.04,33703.0,33.0949,33.0949,33.0792,33.087,33703.0
2017-07-17 13:30:00,42.04,42.04,42.03,42.03,30433.0,33.087,33.087,33.0792,33.0792,30433.0
2017-07-17 13:35:00,42.04,42.04,42.03,42.04,19232.0,33.087,33.087,33.0792,33.087,19232.0
2017-07-17 13:40:00,42.04,42.04,42.03,42.04,20511.0,33.087,33.087,33.0792,33.087,20511.0
2017-07-17 13:45:00,42.04,42.04,42.03,42.03,23747.0,33.087,33.087,33.0792,33.0792,23747.0
2017-07-17 13:50:00,42.04,42.04,42.02,42.02,53725.0,33.087,33.087,33.0713,33.0713,53725.0
2017-07-17 13:55:00,42.03,42.03,42.02,42.02,55286.0,33.0792,33.0792,33.0713,33.0713,55286.0
2017-07-17 14:00:00,42.02,42.03,42.02,42.02,14449.0,33.0713,33.0792,33.0713,33.0713,14449.0
2017-07-17 14:05:00,42.03,42.03,42.01,42.02,32101.0,33.0792,33.0792,33.0634,33.0713,32101.0
2017-07-17 14:10:00,42.02,42.02,42.0,42.01,58189.0,33.0713,33.0713,33.0556,33.0634,58189.0
2017-07-17 14:15:00,42.0,42.01,42.0,42.0,10932.0,33.0556,33.0634,33.0556,33.0556,10932.0
2017-07-17 14:20:00,42.01,42.01,42.0,42.0,126734.0,33.0634,33.0634,33.0556,33.0556,126734.0
2017-07-17 14:25:00,42.01,42.01,42.0,42.01,26469.0,33.0634,33.0634,33.0556,33.0634,26469.0
2017-07-17 14:30:00,42.01,42.01,42.0,42.01,21989.0,33.0634,33.0634,33.0556,33.0634,21989.0
2017-07-17 14:35:00,42.01,42.02,42.0,42.01,102332.0,33.0634,33.0713,33.0556,33.0634,102332.0
2017-07-17 14:40:00,42.01,42.01,42.0,42.0,40494.0,33.0634,33.0634,33.0556,33.0556,40494.0
2017-07-17 14:45:00,42.01,42.01,42.0,42.0,42323.0,33.0634,33.0634,33.0556,33.0556,42323.0
2017-07-17 14:50:00,42.01,42.01,41.99,42.0,29092.0,33.0634,33.0634,33.0477,33.0556,29092.0
2017-07-17 14:55:00,42.0,42.0,41.99,42.0,21378.0,33.0556,33.0556,33.0477,33.0556,21378.0
2017-07-17 15:00:00,42.0,42.0,41.99,42.0,43770.0,33.0556,33.0556,33.0477,33.0556,43770.0
2017-07-17 15:05:00,42.0,42.0,41.98,41.98,70606.0,33.0556,33.0556,33.0398,33.0398,70606.0
2017-07-17 15:10:00,41.98,41.99,41.98,41.98,122966.0,33.0398,33.0477,33.0398,33.0398,122966.0
2017-07-17 15:15:00,41.98,41.99,41.98,41.98,28106.0,33.0398,33.0477,33.0398,33.0398,28106.0
2017-07-17 15:20:00,41.98,41.99,41.98,41.98,27893.0,33.0398,33.0477,33.0398,33.0398,27893.0
2017-07-17 15:25:00,41.98,41.99,41.97,41.98,85174.0,33.0398,33.0477,33.0319,33.0398,85174.0
2017-07-17 15:30:00,41.98,42.0,41.97,42.0,68816.0,33.0398,33.0556,33.0319,33.0556,68816.0
2017-07-17 15:35:00,42.0,42.0,41.99,42.0,40357.0,33.0556,33.0556,33.0477,33.0556,40357.0
2017-07-17 15:40:00,41.99,42.01,41.99,42.0,108041.0,33.0477,33.0634,33.0477,33.0556,108041.0
2017-07-17 15:45:00,42.0,42.0,41.99,41.99,31492.0,33.0556,33.0556,33.0477,33.0477,31492.0
2017-07-17 15:50:00,42.0,42.0,41.99,42.0,28998.0,33.0556,33.0556,33.0477,33.0556,28998.0
2017-07-17 15:55:00,42.0,42.0,41.99,42.0,124642.0,33.0556,33.0556,33.0477,33.0556,124642.0
2017-07-18 09:30:00,42.03,42.04,41.98,41.98,132514.0,33.0792,33.087,33.0398,33.0398,132514.0
2017-07-18 09:35:00,41.98,42.01,41.98,42.01,26953.0,33.0398,33.0634,33.0398,33.0634,26953.0
2017-07-18 09:40:00,42.0,42.02,42.0,42.02,161781.0,33.0556,33.0713,33.0556,33.0713,161781.0
2017-07-18 09:45:00,42.02,42.05,42.01,42.04,50600.0,33.0713,33.0949,33.0634,33.087,50600.0
2017-07-18 09:50:00,42.04,42.05,42.03,42.05,23665.0,33.087,33.0949,33.0792,33.0949,23665.0
2017-07-18 09:55:00,42.05,42.05,42.03,42.04,43036.0,33.0949,33.0949,33.0792,33.087,43036.0
2017-07-18 10:00:00,42.04,42.04,42.01,42.03,94221.0,33.087,33.087,33.0634,33.0792,94221.0
2017-07-18 10:05:00,42.02,42.03,42.0,42.02,45296.0,33.0713,33.0792,33.0556,33.0713,45296.0
2017-07-18 10:10:00,42.01,42.05,42.01,42.05,44730.0,33.0634,33.0949,33.0634,33.0949,44730.0
2017-07-18 10:15:00,42.05,42.06,42.03,42.04,277165.0,33.0949,33.1028,33.0792,33.087,277165.0
2017-07-18 10:20:00,42.04,42.05,42.03,42.05,101057.0,33.087,33.0949,33.0792,33.0949,101057.0
2017-07-18 10:25:00,42.05,42.06,42.03,42.03,78388.0,33.0949,33.1028,33.0792,33.0792,78388.0
2017-07-18 10:30:00,42.03,42.04,42.01,42.02,40757.0,33.0792,33.087,33.0634,33.0713,40757.0
2017-07-18 10:35:00,42.01,42.02,42.01,42.02,151158.0,33.0634,33.0713,33.0634,33.0713,151158.0
2017-07-18 10:40:00,42.02,42.02,41.98,41.99,74557.0,33.0713,33.0713,33.0398,33.0477,74557.0
2017-07-18 10:45:00,41.98,41.99,41.97,41.97,84482.0,33.0398,33.0477,33.0319,33.0319,84482.0
2017-07-18 10:50:00,41.98,42.0,41.97,41.99,159932.0,33.0398,33.0556,33.0319,33.0477,159932.0
2017-07-18 10:55:00,42.0,42.04,41.99,42.03,55004.0,33.0556,33.087,33.0477,33.0792,55004.0
2017-07-18 11:00:00,42.03,42.04,42.02,42.04,33485.0,33.0792,33.087,33.0713,33.087,33485.0
2017-07-18 11:05:00,42.03,42.04,42.01,42.02,30094.0,33.0792,33.087,33.0634,33.0713,30094.0
2017-07-18 11:10:00,42.01,42.02,42.0,42.01,60116.0,33.0634,33.0713,33.0556,33.0634,60116.0
2017-07-18 11:15:00,42.01,42.02,42.0,42.0,58800.0,33.0634,33.0713,33.0556,33.0556,58800.0
2017-07-18 11:20:00,42.0,42.03,42.0,42.02,114668.0,33.0556,33.0792,33.0556,33.0713,114668.0
2017-07-18 11:25:00,42.01,42.04,42.0,42.02,71434.0,33.0634,33.087,33.0556,33.0713,71434.0
2017-07-18 11:30:00,42.02,42.04,42.02,42.02,84922.0,33.0713,33.087,33.0713,33.0713,84922.0
2017-07-18 11:35:00,42.02,42.03,42.01,42.03,60960.0,33.0713,33.0792,33.0634,33.0792,60960.0
2017-07-18 11:40:00,42.03,42.05,42.02,42.04,16800.0,33.0792,33.0949,33.0713,33.087,16800.0
2017-07-18 11:45:00,42.04,42.04,42.03,42.04,24290.0,33.087,33.087,33.0792,33.087,24290.0
2017-07-18 11:50:00,42.03,42.05,42.03,42.04,76325.0,33.0792,33.0949,33.0792,33.087,76325.0
2017-07-18 11:55:00,42.04,42.05,42.03,42.04,119373.0,33.087,33.0949,33.0792,33.087,119373.0
2017-07-18 12:00:00,42.05,42.05,42.04,42.05,49562.0,33.0949,33.0949,33.087,33.0949,49562.0
2017-07-18 12:05:00,42.05,42.06,42.04,42.05,41210.0,33.0949,33.1028,33.087,33.0949,41210.0
2017-07-18 12:10:00,42.06,42.06,42.04,42.05,106590.0,33.1028,33.1028,33.087,33.0949,106590.0
2017-07-18 12:15:00,42.05,42.06,42.04,42.05,43908.0,33.0949,33.1028,33.087,33.0949,43908.0
2017-07-18 12:20:00,42.05,42.06,42.04,42.06,23756.0,33.0949,33.1028,33.087,33.1028,23756.0
2017-07-18 12:25:00,42.05,42.06,42.03,42.03,30029.0,33.0949,33.1028,33.0792,33.0792,30029.0
2017-07-18 12:30:00,42.04,42.04,42.03,42.03,31131.0,33.087,33.087,33.0792,33.0792,31131.0
2017-07-18 12:35:00,42.03,42.03,42.01,42.02,38151.0,33.0792,33.0792,33.0634,33.0713,38151.0
2017-07-18 12:40:00,42.02,42.02,42.0,42.01,38659.0,33.0713,33.0713,33.0556,33.0634,38659.0
2017-07-18 12:45:00,42.0,42.01,42.0,42.01,19076.0,33.0556,33.0634,33.0556,33.0634,19076.0
2017-07-18 12:50:00,42.0,42.01,41.99,42.0,13293.0,33.0556,33.0634,33.0477,33.0556,13293.0
2017-07-18 12:55:00,42.01,42.01,42.0,42.0,28906.0,33.0634,33.0634,33.0556,33.0556,28906.0
2017-07-18 13:00:00,42.0,42.01,41.99,42.0,27473.0,33.0556,33.0634,33.0477,33.0556,27473.0
2017-07-18 13:05:00,42.0,42.01,41.98,42.01,88252.0,33.0556,33.0634,33.0398,33.0634,88252.0
2017-07-18 13:10:00,42.0,42.01,42.0,42.01,23773.0,33.0556,33.0634,33.0556,33.0634,23773.0
2017-07-18 13:15:00,42.01,42.02,42.0,42.02,18235.0,33.0634,33.0713,33.0556,33.0713,18235.0
2017-07-18 13:20:00,42.01,42.02,42.0,42.0,43498.0,33.0634,33.0713,33.0556,33.0556,43498.0
2017-07-18 13:25:00,42.01,42.01,42.0,42.0,32816.0,33.0634,33.0634,33.0556,33.0556,32816.0
2017-07-18 13:30:00,42.0,42.01,41.99,42.0,28097.0,33.0556,33.0634,33.0477,33.0556,28097.0
2017-07-18 13:35:00,42.01,42.01,41.99,42.01,45389.0,33.0634,33.0634,33.0477,33.0634,45389.0
2017-07-18 13:40:00,42.01,42.02,42.0,42.02,52859.0,33.0634,33.0713,33.0556,33.0713,52859.0
2017-07-18 13:45:00,42.02,42.03,42.01,42.02,49651.0,33.0713,33.0792,33.0634,33.0713,49651.0
2017-07-18 13:50:00,42.02,42.03,42.02,42.03,67357.0,33.0713,33.0792,33.0713,33.0792,67357.0
2017-07-18 13:55:00,42.03,42.04,42.02,42.04,17869.0,33.0792,33.087,33.0713,33.087,17869.0
2017-07-18 14:00:00,42.03,42.04,42.03,42.04,27929.0,33.0792,33.087,33.0792,33.087,27929.0
2017-07-18 14:05:00,42.03,42.04,42.03,42.04,14957.0,33.0792,33.087,33.0792,33.087,14957.0
2017-07-18 14:10:00,42.03,42.05,42.03,42.05,35917.0,33.0792,33.0949,33.0792,33.0949,35917.0
2017-07-18 14:15:00,42.05,42.05,42.04,42.04,46106.0,33.0949,33.0949,33.087,33.087,46106.0
2017-07-18 14:20:00,42.05,42.05,42.03,42.05,30187.0,33.0949,33.0949,33.0792,33.0949,30187.0
2017-07-18 14:25:00,42.05,42.05,42.03,42.03,43380.0,33.0949,33.0949,33.0792,33.0792,43380.0
2017-07-18 14:30:00,42.04,42.05,42.03,42.04,115684.0,33.087,33.0949,33.0792,33.087,115684.0
2017-07-18 14:35:00,42.04,42.05,42.03,42.05,60122.0,33.087,33.0949,33.0792,33.0949,60122.0
2017-07-18 14:40:00,42.05,42.05,42.04,42.05,58616.0,33.0949,33.0949,33.087,33.0949,58616.0
2017-07-18 14:45:00,42.04,42.05,42.03,42.04,46337.0,33.087,33.0949,33.0792,33.087,46337.0
2017-07-18 14:50:00,42.04,42.04,42.03,42.04,154897.0,33.087,33.087,33.0792,33.087,154897.0
2017-07-18 14:55:00,42.04,42.05,42.03,42.05,62217.0,33.087,33.0949,33.0792,33.0949,62217.0
2017-07-18 15:00:00,42.05,42.06,42.05,42.05,35535.0,33.0949,33.1028,33.0949,33.0949,35535.0
2017-07-18 15:05:00,42.06,42.06,42.05,42.05,45727.0,33.1028,33.1028,33.0949,33.0949,45727.0
2017-07-18 15:10:00,42.06,42.06,42.05,42.05,28648.0,33.1028,33.1028,33.0949,33.0949,28648.0
2017-07-18 15:15:00,42.06,42.06,42.04,42.05,64303.0,33.1028,33.1028,33.087,33.0949,64303.0
2017-07-18 15:20:00,42.05,42.05,42.04,42.04,80052.0,33.0949,33.0949,33.087,33.087,80052.0
2017-07-18 15:25:00,42.05,42.06,42.04,42.06,33615.0,33.0949,33.1028,33.087,33.1028,33615.0
2017-07-18 15:30:00,42.05,42.06,42.04,42.05,58709.0,33.0949,33.1028,33.087,33.0949,58709.0
2017-07-18 15:35:00,42.05,42.06,42.04,42.05,84829.0,33.0949,33.1028,33.087,33.0949,84829.0
2017-07-18 15:40:00,42.06,42.06,42.05,42.05,34734.0,33.1028,33.1028,33.0949,33.0949,34734.0
2017-07-18 15:45:00,42.05,42.06,42.04,42.05,127304.0,33.0949,33.1028,33.087,33.0949,127304.0
2017-07-18 15:50:00,42.05,42.07,42.04,42.07,74172.0,33.0949,33.1106,33.087,33.1106,74172.0
2017-07-18 15:55:00,42.07,42.08,42.06,42.08,287412.0,33.1106,33.1185,33.1028,33.1185,287412.0
2017-07-19 09:30:00,42.18,42.19,42.15,42.19,107151.0,33.1972,33.2051,33.1736,33.2051,107151.0
2017-07-19 09:35:00,42.19,42.22,42.18,42.2,73364.0,33.2051,33.2287,33.1972,33.213,73364.0
2017-07-19 09:40:00,42.21,42.21,42.2,42.21,38874.0,33.2208,33.2208,33.213,33.2208,38874.0
2017-07-19 09:45:00,42.21,42.21,42.2,42.2,24455.0,33.2208,33.2208,33.213,33.213,24455.0
2017-07-19 09:50:00,42.2,42.2,42.19,42.2,32573.0,33.213,33.213,33.2051,33.213,32573.0
2017-07-19 09:55:00,42.2,42.23,42.19,42.22,37313.0,33.213,33.2366,33.2051,33.2287,37313.0
2017-07-19 10:00:00,42.23,42.24,42.22,42.23,97607.0,33.2366,33.2444,33.2287,33.2366,97607.0
2017-07-19 10:05:00,42.24,42.24,42.22,42.23,56564.0,33.2444,33.2444,33.2287,33.2366,56564.0
2017-07-19 10:10:00,42.22,42.22,42.19,42.2,34681.0,33.2287,33.2287,33.2051,33.213,34681.0
2017-07-19 10:15:00,42.21,42.21,42.19,42.2,51989.0,33.2208,33.2208,33.2051,33.213,51989.0
2017-07-19 10:20:00,42.19,42.2,42.18,42.2,129079.0,33.2051,33.213,33.1972,33.213,129079.0
2017-07-19 10:25:00,42.2,42.22,42.19,42.21,137746.0,33.213,33.2287,33.2051,33.2208,137746.0
2017-07-19 10:30:00,42.21,42.23,42.2,42.22,206422.0,33.2208,33.2366,33.213,33.2287,206422.0
2017-07-19 10:35:00,42.22,42.23,42.18,42.2,190345.0,33.2287,33.2366,33.1972,33.213,190345.0
2017-07-19 10:40:00,42.2,42.2,42.18,42.2,155261.0,33.213,33.213,33.1972,33.213,155261.0
2017-07-19 10:45:00,42.2,42.21,42.19,42.21,105473.0,33.213,33.2208,33.2051,33.2208,105473.0
2017-07-19 10:50:00,42.2,42.22,42.19,42.2,213454.0,33.213,33.2287,33.2051,33.213,213454.0
2017-07-19 10:55:00,42.2,42.22,42.19,42.22,70784.0,33.213,33.2287,33.2051,33.2287,70784.0
2017-07-19 11:00:00,42.22,42.24,42.21,42.23,28442.0,33.2287,33.2444,33.2208,33.2366,28442.0
2017-07-19 11:05:00,42.23,42.23,42.22,42.23,77689.0,33.2366,33.2366,33.2287,33.2366,77689.0
2017-07-19 11:10:00,42.23,42.25,42.22,42.24,28607.0,33.2366,33.2523,33.2287,33.2444,28607.0
2017-07-19 11:15:00,42.25,42.26,42.24,42.25,62853.0,33.2523,33.2602,33.2444,33.2523,62853.0
2017-07-19 11:20:00,42.24,42.25,42.22,42.23,68955.0,33.2444,33.2523,33.2287,33.2366,68955.0
2017-07-19 11:25:00,42.22,42.23,42.2,42.2,69344.0,33.2287,33.2366,33.213,33.213,69344.0
2017-07-19 11:30:00,42.2,42.23,42.2,42.23,40777.0,33.213,33.2366,33.213,33.2366,40777.0
2017-07-19 11:35:00,42.23,42.24,42.23,42.23,13372.0,33.2366,33.2444,33.2366,33.2366,13372.0
2017-07-19 11:40:00,42.23,42.24,42.22,42.23,90140.0,33.2366,33.2444,33.2287,33.2366,90140.0
2017-07-19 11:45:00,42.23,42.23,42.21,42.22,77626.0,33.2366,33.2366,33.2208,33.2287,77626.0
2017-07-19 11:50:00,42.21,42.23,42.21,42.22,79308.0,33.2208,33.2366,33.2208,33.2287,79308.0
2017-07-19 11:55:00,42.23,42.23,42.22,42.22,6906.0,33.2366,33.2366,33.2287,33.2287,6906.0
2017-07-19 12:00:00,42.23,42.24,42.22,42.23,32293.0,33.2366,33.2444,33.2287,33.2366,32293.0
2017-07-19 12:05:00,42.23,42.24,42.23,42.23,11160.0,33.2366,33.2444,33.2366,33.2366,11160.0
2017-07-19 12:10:00,42.23,42.24,42.22,42.23,39774.0,33.2366,33.2444,33.2287,33.2366,39774.0
2017-07-19 12:15:00,42.23,42.25,42.23,42.24,46320.0,33.2366,33.2523,33.2366,33.2444,46320.0
2017-07-19 12:20:00,42.25,42.25,42.24,42.25,186893.0,33.2523,33.2523,33.2444,33.2523,186893.0
2017-07-19 12:25:00,42.25,42.25,42.23,42.23,34970.0,33.2523,33.2523,33.2366,33.2366,34970.0
2017-07-19 12:30:00,42.24,42.24,42.23,42.23,8655.0,33.2444,33.2444,33.2366,33.2366,8655.0
2017-07-19 12:35:00,42.23,42.25,42.23,42.24,41480.0,33.2366,33.2523,33.2366,33.2444,41480.0
2017-07-19 12:40:00,42.25,42.25,42.23,42.24,14865.0,33.2523,33.2523,33.2366,33.2444,14865.0
2017-07-19 12:45:00,42.24,42.25,42.23,42.23,15303.0,33.2444,33.2523,33.2366,33.2366,15303.0
2017-07-19 12:50:00,42.23,42.25,42.23,42.23,18634.0,33.2366,33.2523,33.2366,33.2366,18634.0
2017-07-19 12:55:00,42.24,42.25,42.23,42.25,17645.0,33.2444,33.2523,33.2366,33.2523,17645.0
2017-07-19 13:00:00,42.24,42.25,42.24,42.25,32886.0,33.2444,33.2523,33.2444,33.2523,32886.0
2017-07-19 13:05:00,42.25,42.26,42.24,42.25,32331.0,33.2523,33.2602,33.2444,33.2523,32331.0
2017-07-19 13:10:00,42.24,42.26,42.24,42.26,22739.0,33.2444,33.2602,33.2444,33.2602,22739.0
2017-07-19 13:15:00,42.26,42.27,42.25,42.27,22810.0,33.2602,33.2681,33.2523,33.2681,22810.0
2017-07-19 13:20:00,42.27,42.28,42.26,42.28,40003.0,33.2681,33.2759,33.2602,33.2759,40003.0
2017-07-19 13:25:00,42.28,42.28,42.27,42.27,42697.0,33.2759,33.2759,33.2681,33.2681,42697.0
2017-07-19 13:30:00,42.27,42.28,42.27,42.28,32406.0,33.2681,33.2759,33.2681,33.2759,32406.0
2017-07-19 13:35:00,42.27,42.28,42.26,42.27,59494.0,33.2681,33.2759,33.2602,33.2681,59494.0
2017-07-19 13:40:00,42.27,42.27,42.26,42.27,22536.0,33.2681,33.2681,33.2602,33.2681,22536.0
2017-07-19 13:45:00,42.27,42.29,42.26,42.29,43270.0,33.2681,33.2838,33.2602,33.2838,43270.0
2017-07-19 13:50:00,42.28,42.29,42.28,42.29,46499.0,33.2759,33.2838,33.2759,33.2838,46499.0
2017-07-19 13:55:00,42.29,42.29,42.27,42.28,65356.0,33.2838,33.2838,33.2681,33.2759,65356.0
2017-07-19 14:00:00,42.27,42.28,42.25,42.26,47048.0,33.2681,33.2759,33.2523,33.2602,47048.0
2017-07-19 14:05:00,42.26,42.27,42.25,42.27,48637.0,33.2602,33.2681,33.2523,33.2681,48637.0
2017-07-19 14:10:00,42.27,42.27,42.26,42.27,47071.0,33.2681,33.2681,33.2602,33.2681,47071.0
2017-07-19 14:15:00,42.27,42.28,42.26,42.27,37464.0,33.2681,33.2759,33.2602,33.2681,37464.0
2017-07-19 14:20:00,42.26,42.28,42.26,42.28,30524.0,33.2602,33.2759,33.2602,33.2759,30524.0
2017-07-19 14:25:00,42.27,42.28,42.27,42.27,125826.0,33.2681,33.2759,33.2681,33.2681,125826.0
2017-07-19 14:30:00,42.28,42.29,42.27,42.29,70062.0,33.2759,33.2838,33.2681,33.2838,70062.0
2017-07-19 14:35:00,42.29,42.29,42.27,42.27,46352.0,33.2838,33.2838,33.2681,33.2681,46352.0
2017-07-19 14:40:00,42.27,42.28,42.27,42.27,19901.0,33.2681,33.2759,33.2681,33.2681,19901.0
2017-07-19 14:45:00,42.27,42.28,42.27,42.27,70105.0,33.2681,33.2759,33.2681,33.2681,70105.0
2017-07-19 14:50:00,42.28,42.28,42.27,42.27,13708.0,33.2759,33.2759,33.2681,33.2681,13708.0
2017-07-19 14:55:00,42.27,42.28,42.27,42.28,36126.0,33.2681,33.2759,33.2681,33.2759,36126.0
2017-07-19 15:00:00,42.28,42.28,42.27,42.27,54954.0,33.2759,33.2759,33.2681,33.2681,54954.0
2017-07-19 15:05:00,42.28,42.28,42.26,42.26,71609.0,33.2759,33.2759,33.2602,33.2602,71609.0
2017-07-19 15:10:00,42.27,42.27,42.26,42.27,33557.0,33.2681,33.2681,33.2602,33.2681,33557.0
2017-07-19 15:15:00,42.27,42.28,42.26,42.27,46295.0,33.2681,33.2759,33.2602,33.2681,46295.0
2017-07-19 15:20:00,42.28,42.28,42.27,42.28,37258.0,33.2759,33.2759,33.2681,33.2759,37258.0
2017-07-19 15:25:00,42.27,42.29,42.27,42.29,46419.0,33.2681,33.2838,33.2681,33.2838,46419.0
2017-07-19 15:30:00,42.29,42.29,42.28,42.29,29529.0,33.2838,33.2838,33.2759,33.2838,29529.0
2017-07-19 15:35:00,42.29,42.29,42.27,42.27,105415.0,33.2838,33.2838,33.2681,33.2681,105415.0
2017-07-19 15:40:00,42.27,42.28,42.27,42.28,27296.0,33.2681,33.2759,33.2681,33.2759,27296.0
2017-07-19 15:45:00,42.27,42.28,42.27,42.27,130200.0,33.2681,33.2759,33.2681,33.2681,130200.0
2017-07-19 15:50:00,42.27,42.28,42.26,42.27,87485.0,33.2681,33.2759,33.2602,33.2681,87485.0
2017-07-19 15:55:00,42.27,42.28,42.26,42.28,361328.0,33.2681,33.2759,33.2602,33.2759,361328.0
2017-07-20 09:30:00,42.39,42.43,42.37,42.38,191747.0,33.3625,33.394,33.3468,33.3546,191747.0
2017-07-20 09:35:00,42.38,42.39,42.36,42.37,63273.0,33.3546,33.3625,33.3389,33.3468,63273.0
2017-07-20 09:40:00,42.37,42.38,42.36,42.37,46270.0,33.3468,33.3546,33.3389,33.3468,46270.0
2017-07-20 09:45:00,42.38,42.38,42.35,42.35,71207.0,33.3546,33.3546,33.331,33.331,71207.0
2017-07-20 09:50:00,42.36,42.38,42.35,42.38,99357.0,33.3389,33.3546,33.331,33.3546,99357.0
2017-07-20 09:55:00,42.38,42.39,42.37,42.38,34472.0,33.3546,33.3625,33.3468,33.3546,34472.0
2017-07-20 10:00:00,42.38,42.4,42.37,42.39,131876.0,33.3546,33.3704,33.3468,33.3625,131876.0
2017-07-20 10:05:00,42.39,42.4,42.38,42.4,66606.0,33.3625,33.3704,33.3546,33.3704,66606.0
2017-07-20 10:10:00,42.4,42.4,42.38,42.39,268432.0,33.3704,33.3704,33.3546,33.3625,268432.0
2017-07-20 10:15:00,42.38,42.39,42.36,42.38,103906.0,33.3546,33.3625,33.3389,33.3546,103906.0
2017-07-20 10:20:00,42.39,42.4,42.36,42.37,41202.0,33.3625,33.3704,33.3389,33.3468,41202.0
2017-07-20 10:25:00,42.37,42.37,42.34,42.35,119661.0,33.3468,33.3468,33.3231,33.331,119661.0
2017-07-20 10:30:00,42.35,42.4,42.34,42.36,173465.0,33.331,33.3704,33.3231,33.3389,173465.0
2017-07-20 10:35:00,42.35,42.37,42.33,42.33,76233.0,33.331,33.3468,33.3153,33.3153,76233.0
2017-07-20 10:40:00,42.34,42.4,42.32,42.4,77795.0,33.3231,33.3704,33.3074,33.3704,77795.0
2017-07-20 10:45:00,42.39,42.43,42.39,42.41,186086.0,33.3625,33.394,33.3625,33.3782,186086.0
2017-07-20 10:50:00,42.41,42.42,42.39,42.4,173940.0,33.3782,33.3861,33.3625,33.3704,173940.0
2017-07-20 10:55:00,42.4,42.43,42.38,42.42,135537.0,33.3704,33.394,33.3546,33.3861,135537.0
2017-07-20 11:00:00,42.43,42.43,42.4,42.43,77369.0,33.394,33.394,33.3704,33.394,77369.0
2017-07-20 11:05:00,42.43,42.43,42.4,42.41,61511.0,33.394,33.394,33.3704,33.3782,61511.0
2017-07-20 11:10:00,42.41,42.42,42.39,42.42,66793.0,33.3782,33.3861,33.3625,33.3861,66793.0
2017-07-20 11:15:00,42.42,42.44,42.42,42.43,52865.0,33.3861,33.4019,33.3861,33.394,52865.0
2017-07-20 11:20:00,42.42,42.45,42.42,42.42,64765.0,33.3861,33.4097,33.3861,33.3861,64765.0
2017-07-20 11:25:00,42.42,42.46,42.41,42.46,51885.0,33.3861,33.4176,33.3782,33.4176,51885.0
2017-07-20 11:30:00,42.45,42.46,42.43,42.46,115822.0,33.4097,33.4176,33.394,33.4176,115822.0
2017-07-20 11:35:00,42.46,42.46,42.41,42.42,51112.0,33.4176,33.4176,33.3782,33.3861,51112.0
2017-07-20 11:40:00,42.43,42.43,42.41,42.41,51122.0,33.394,33.394,33.3782,33.3782,51122.0
2017-07-20 11:45:00,42.41,42.43,42.41,42.42,138909.0,33.3782,33.394,33.3782,33.3861,138909.0
2017-07-20 11:50:00,42.43,42.43,42.41,42.41,49045.0,33.394,33.394,33.3782,33.3782,49045.0
2017-07-20 11:55:00,42.41,42.41,42.39,42.4,58818.0,33.3782,33.3782,33.3625,33.3704,58818.0
2017-07-20 12:00:00,42.4,42.41,42.39,42.41,27534.0,33.3704,33.3782,33.3625,33.3782,27534.0
2017-07-20 12:05:00,42.41,42.43,42.4,42.42,65528.0,33.3782,33.394,33.3704,33.3861,65528.0
2017-07-20 12:10:00,42.43,42.44,42.42,42.43,26832.0,33.394,33.4019,33.3861,33.394,26832.0
2017-07-20 12:15:00,42.43,42.44,42.43,42.43,43915.0,33.394,33.4019,33.394,33.394,43915.0
2017-07-20 12:20:00,42.43,42.45,42.43,42.45,9362.0,33.394,33.4097,33.394,33.4097,9362.0
2017-07-20 12:25:00,42.44,42.47,42.44,42.46,45414.0,33.4019,33.4255,33.4019,33.4176,45414.0
2017-07-20 12:30:00,42.46,42.46,42.44,42.45,24080.0,33.4176,33.4176,33.4019,33.4097,24080.0
2017-07-20 12:35:00,42.44,42.45,42.43,42.44,36683.0,33.4019,33.4097,33.394,33.4019,36683.0
2017-07-20 12:40:00,42.44,42.45,42.43,42.45,19911.0,33.4019,33.4097,33.394,33.4097,19911.0
2017-07-20 12:45:00,42.45,42.46,42.44,42.45,25018.0,33.4097,33.4176,33.4019,33.4097,25018.0
2017-07-20 12:50:00,42.45,42.47,42.45,42.47,59068.0,33.4097,33.4255,33.4097,33.4255,59068.0
2017-07-20 12:55:00,42.46,42.46,42.45,42.46,15729.0,33.4176,33.4176,33.4097,33.4176,15729.0
2017-07-20 13:00:00,42.46,42.47,42.44,42.45,14562.0,33.4176,33.4255,33.4019,33.4097,14562.0
2017-07-20 13:05:00,42.45,42.46,42.44,42.45,31467.0,33.4097,33.4176,33.4019,33.4097,31467.0
2017-07-20 13:10:00,42.45,42.46,42.44,42.45,22407.0,33.4097,33.4176,33.4019,33.4097,22407.0
2017-07-20 13:15:00,42.45,42.46,42.44,42.46,56398.0,33.4097,33.4176,33.4019,33.4176,56398.0
2017-07-20 13:20:00,42.45,42.47,42.45,42.47,105450.0,33.4097,33.4255,33.4097,33.4255,105450.0
2017-07-20 13:25:00,42.47,42.47,42.46,42.46,81142.0,33.4255,33.4255,33.4176,33.4176,81142.0
2017-07-20 13:30:00,42.47,42.48,42.46,42.48,82564.0,33.4255,33.4333,33.4176,33.4333,82564.0
2017-07-20 13:35:00,42.47,42.48,42.47,42.48,9968.0,33.4255,33.4333,33.4255,33.4333,9968.0
2017-07-20 13:40:00,42.47,42.48,42.46,42.47,70068.0,33.4255,33.4333,33.4176,33.4255,70068.0
2017-07-20 13:45:00,42.47,42.47,42.46,42.46,27755.0,33.4255,33.4255,33.4176,33.4176,27755.0
2017-07-20 13:50:00,42.46,42.47,42.45,42.46,21256.0,33.4176,33.4255,33.4097,33.4176,21256.0
2017-07-20 13:55:00,42.45,42.47,42.45,42.47,29899.0,33.4097,33.4255,33.4097,33.4255,29899.0
2017-07-20 14:00:00,42.46,42.47,42.45,42.46,40889.0,33.4176,33.4255,33.4097,33.4176,40889.0
2017-07-20 14:05:00,42.46,42.47,42.45,42.45,33282.0,33.4176,33.4255,33.4097,33.4097,33282.0
2017-07-20 14:10:00,42.46,42.47,42.45,42.46,48938.0,33.4176,33.4255,33.4097,33.4176,48938.0
2017-07-20 14:15:00,42.46,42.46,42.45,42.46,23829.0,33.4176,33.4176,33.4097,33.4176,23829.0
2017-07-20 14:20:00,42.46,42.47,42.45,42.46,89474.0,33.4176,33.4255,33.4097,33.4176,89474.0
2017-07-20 14:25:00,42.46,42.47,42.45,42.46,82430.0,33.4176,33.4255,33.4097,33.4176,82430.0
2017-07-20 14:30:00,42.46,42.46,42.45,42.45,64908.0,33.4176,33.4176,33.4097,33.4097,64908.0
2017-07-20 14:35:00,42.45,42.45,42.42,42.43,19979.0,33.4097,33.4097,33.3861,33.394,19979.0
2017-07-20 14:40:00,42.43,42.43,42.42,42.42,27661.0,33.394,33.394,33.3861,33.3861,27661.0
2017-07-20 14:45:00,42.43,42.44,42.42,42.43,49881.0,33.394,33.4019,33.3861,33.394,49881.0
2017-07-20 14:50:00,42.44,42.45,42.43,42.44,29179.0,33.4019,33.4097,33.394,33.4019,29179.0
2017-07-20 14:55:00,42.45,42.45,42.44,42.45,39814.0,33.4097,33.4097,33.4019,33.4097,39814.0
2017-07-20 15:00:00,42.45,42.46,42.44,42.45,23328.0,33.4097,33.4176,33.4019,33.4097,23328.0
2017-07-20 15:05:00,42.44,42.45,42.44,42.45,13243.0,33.4019,33.4097,33.4019,33.4097,13243.0
2017-07-20 15:10:00,42.45,42.46,42.44,42.46,46021.0,33.4097,33.4176,33.4019,33.4176,46021.0
2017-07-20 15:15:00,42.46,42.46,42.44,42.45,55206.0,33.4176,33.4176,33.4019,33.4097,55206.0
2017-07-20 15:20:00,42.45,42.46,42.44,42.45,85315.0,33.4097,33.4176,33.4019,33.4097,85315.0
2017-07-20 15:25:00,42.45,42.46,42.45,42.46,24384.0,33.4097,33.4176,33.4097,33.4176,24384.0
2017-07-20 15:30:00,42.45,42.46,42.43,42.44,54207.0,33.4097,33.4176,33.394,33.4019,54207.0
2017-07-20 15:35:00,42.44,42.44,42.43,42.44,22355.0,33.4019,33.4019,33.394,33.4019,22355.0
2017-07-20 15:40:00,42.44,42.44,42.42,42.43,139400.0,33.4019,33.4019,33.3861,33.394,139400.0
2017-07-20 15:45:00,42.43,42.44,42.42,42.42,119632.0,33.394,33.4019,33.3861,33.3861,119632.0
2017-07-20 15:50:00,42.43,42.43,42.42,42.42,84005.0,33.394,33.394,33.3861,33.3861,84005.0
2017-07-20 15:55:00,42.42,42.44,42.41,42.44,203869.0,33.3861,33.4019,33.3782,33.4019,203869.0
2017-07-21 09:30:00,42.27,42.28,42.26,42.27,194938.0,33.2681,33.2759,33.2602,33.2681,194938.0
2017-07-21 09:35:00,42.26,42.26,42.22,42.23,90203.0,33.2602,33.2602,33.2287,33.2366,90203.0
2017-07-21 09:40:00,42.23,42.24,42.22,42.24,131172.0,33.2366,33.2444,33.2287,33.2444,131172.0
2017-07-21 09:45:00,42.23,42.23,42.2,42.2,27738.0,33.2366,33.2366,33.213,33.213,27738.0
2017-07-21 09:50:00,42.2,42.2,42.16,42.18,71370.0,33.213,33.213,33.1815,33.1972,71370.0
2017-07-21 09:55:00,42.19,42.19,42.16,42.16,41249.0,33.2051,33.2051,33.1815,33.1815,41249.0
2017-07-21 10:00:00,42.15,42.15,42.12,42.14,161962.0,33.1736,33.1736,33.15,33.1657,161962.0
2017-07-21 10:05:00,42.15,42.16,42.14,42.16,99314.0,33.1736,33.1815,33.1657,33.1815,99314.0
2017-07-21 10:10:00,42.16,42.19,42.16,42.19,178630.0,33.1815,33.2051,33.1815,33.2051,178630.0
2017-07-21 10:15:00,42.19,42.19,42.17,42.18,60840.0,33.2051,33.2051,33.1894,33.1972,60840.0
2017-07-21 10:20:00,42.18,42.2,42.16,42.2,51489.0,33.1972,33.213,33.1815,33.213,51489.0
2017-07-21 10:25:00,42.19,42.19,42.16,42.16,63946.0,33.2051,33.2051,33.1815,33.1815,63946.0
2017-07-21 10:30:00,42.16,42.18,42.15,42.18,61212.0,33.1815,33.1972,33.1736,33.1972,61212.0
2017-07-21 10:35:00,42.17,42.18,42.15,42.16,38080.0,33.1894,33.1972,33.1736,33.1815,38080.0
2017-07-21 10:40:00,42.16,42.17,42.14,42.16,49279.0,33.1815,33.1894,33.1657,33.1815,49279.0
2017-07-21 10:45:00,42.16,42.17,42.15,42.17,59131.0,33.1815,33.1894,33.1736,33.1894,59131.0
2017-07-21 10:50:00,42.16,42.18,42.16,42.17,55868.0,33.1815,33.1972,33.1815,33.1894,55868.0
2017-07-21 10:55:00,42.18,42.18,42.14,42.15,88967.0,33.1972,33.1972,33.1657,33.1736,88967.0
2017-07-21 11:00:00,42.15,42.16,42.13,42.15,131424.0,33.1736,33.1815,33.1579,33.1736,131424.0
2017-07-21 11:05:00,42.15,42.17,42.14,42.17,18646.0,33.1736,33.1894,33.1657,33.1894,18646.0
2017-07-21 11:10:00,42.16,42.19,42.16,42.19,45287.0,33.1815,33.2051,33.1815,33.2051,45287.0
2017-07-21 11:15:00,42.19,42.2,42.18,42.2,52794.0,33.2051,33.213,33.1972,33.213,52794.0
2017-07-21 11:20:00,42.19,42.2,42.16,42.16,61841.0,33.2051,33.213,33.1815,33.1815,61841.0
2017-07-21 11:25:00,42.17,42.19,42.16,42.19,47387.0,33.1894,33.2051,33.1815,33.2051,47387.0
2017-07-21 11:30:00,42.19,42.2,42.16,42.18,134124.0,33.2051,33.213,33.1815,33.1972,134124.0
2017-07-21 11:35:00,42.18,42.21,42.18,42.19,54720.0,33.1972,33.2208,33.1972,33.2051,54720.0
2017-07-21 11:40:00,42.19,42.21,42.19,42.19,63452.0,33.2051,33.2208,33.2051,33.2051,63452.0
2017-07-21 11:45:00,42.19,42.2,42.18,42.19,78809.0,33.2051,33.213,33.1972,33.2051,78809.0
2017-07-21 11:50:00,42.18,42.19,42.18,42.19,34338.0,33.1972,33.2051,33.1972,33.2051,34338.0
2017-07-21 11:55:00,42.18,42.2,42.18,42.2,118138.0,33.1972,33.213,33.1972,33.213,118138.0
2017-07-21 12:00:00,42.2,42.21,42.19,42.21,47107.0,33.213,33.2208,33.2051,33.2208,47107.0
2017-07-21 12:05:00,42.21,42.22,42.2,42.22,21523.0,33.2208,33.2287,33.213,33.2287,21523.0
2017-07-21 12:10:00,42.21,42.22,42.2,42.21,23037.0,33.2208,33.2287,33.213,33.2208,23037.0
2017-07-21 12:15:00,42.21,42.22,42.2,42.22,24093.0,33.2208,33.2287,33.213,33.2287,24093.0
2017-07-21 12:20:00,42.21,42.22,42.2,42.21,38016.0,33.2208,33.2287,33.213,33.2208,38016.0
2017-07-21 12:25:00,42.22,42.22,42.2,42.21,23361.0,33.2287,33.2287,33.213,33.2208,23361.0
2017-07-21 12:30:00,42.2,42.21,42.2,42.21,22846.0,33.213,33.2208,33.213,33.2208,22846.0
2017-07-21 12:35:00,42.21,42.22,42.21,42.22,28557.0,33.2208,33.2287,33.2208,33.2287,28557.0
2017-07-21 12:40:00,42.22,42.24,42.21,42.23,34266.0,33.2287,33.2444,33.2208,33.2366,34266.0
2017-07-21 12:45:00,42.23,42.24,42.23,42.24,24864.0,33.2366,33.2444,33.2366,33.2444,24864.0
2017-07-21 12:50:00,42.24,42.25,42.23,42.24,54524.0,33.2444,33.2523,33.2366,33.2444,54524.0
2017-07-21 12:55:00,42.23,42.24,42.22,42.23,25380.0,33.2366,33.2444,33.2287,33.2366,25380.0
2017-07-21 13:00:00,42.24,42.25,42.23,42.25,31778.0,33.2444,33.2523,33.2366,33.2523,31778.0
2017-07-21 13:05:00,42.25,42.27,42.24,42.27,23785.0,33.2523,33.2681,33.2444,33.2681,23785.0
2017-07-21 13:10:00,42.26,42.27,42.26,42.27,35749.0,33.2602,33.2681,33.2602,33.2681,35749.0
2017-07-21 13:15:00,42.26,42.28,42.26,42.27,19789.0,33.2602,33.2759,33.2602,33.2681,19789.0
2017-07-21 13:20:00,42.27,42.29,42.27,42.27,30107.0,33.2681,33.2838,33.2681,33.2681,30107.0
2017-07-21 13:25:00,42.27,42.28,42.26,42.27,37386.0,33.2681,33.2759,33.2602,33.2681,37386.0
2017-07-21 13:30:00,42.27,42.27,42.26,42.27,53364.0,33.2681,33.2681,33.2602,33.2681,53364.0
2017-07-21 13:35:00,42.26,42.27,42.25,42.27,69124.0,33.2602,33.2681,33.2523,33.2681,69124.0
2017-07-21 13:40:00,42.27,42.27,42.26,42.27,29765.0,33.2681,33.2681,33.2602,33.2681,29765.0
2017-07-21 13:45:00,42.27,42.27,42.25,42.26,26115.0,33.2681,33.2681,33.2523,33.2602,26115.0
2017-07-21 13:50:00,42.25,42.25,42.24,42.25,12890.0,33.2523,33.2523,33.2444,33.2523,12890.0
2017-07-21 13:55:00,42.25,42.26,42.24,42.26,29280.0,33.2523,33.2602,33.2444,33.2602,29280.0
2017-07-21 14:00:00,42.26,42.26,42.25,42.26,20617.0,33.2602,33.2602,33.2523,33.2602,20617.0
2017-07-21 14:05:00,42.26,42.27,42.25,42.26,39122.0,33.2602,33.2681,33.2523,33.2602,39122.0
2017-07-21 14:10:00,42.26,42.26,42.24,42.25,80306.0,33.2602,33.2602,33.2444,33.2523,80306.0
2017-07-21 14:15:00,42.25,42.26,42.24,42.26,66941.0,33.2523,33.2602,33.2444,33.2602,66941.0
2017-07-21 14:20:00,42.26,42.27,42.26,42.27,29591.0,33.2602,33.2681,33.2602,33.2681,29591.0
2017-07-21 14:25:00,42.27,42.28,42.26,42.27,53488.0,33.2681,33.2759,33.2602,33.2681,53488.0
2017-07-21 14:30:00,42.28,42.28,42.27,42.28,31001.0,33.2759,33.2759,33.2681,33.2759,31001.0
2017-07-21 14:35:00,42.27,42.28,42.27,42.28,34662.0,33.2681,33.2759,33.2681,33.2759,34662.0
2017-07-21 14:40:00,42.28,42.28,42.27,42.28,31083.0,33.2759,33.2759,33.2681,33.2759,31083.0
2017-07-21 14:45:00,42.27,42.29,42.27,42.29,84184.0,33.2681,33.2838,33.2681,33.2838,84184.0
2017-07-21 14:50:00,42.28,42.29,42.27,42.27,68720.0,33.2759,33.2838,33.2681,33.2681,68720.0
2017-07-21 14:55:00,42.27,42.28,42.27,42.28,24224.0,33.2681,33.2759,33.2681,33.2759,24224.0
2017-07-21 15:00:00,42.27,42.29,42.27,42.28,72946.0,33.2681,33.2838,33.2681,33.2759,72946.0
2017-07-21 15:05:00,42.28,42.28,42.27,42.27,41988.0,33.2759,33.2759,33.2681,33.2681,41988.0
2017-07-21 15:10:00,42.28,42.28,42.26,42.27,118205.0,33.2759,33.2759,33.2602,33.2681,118205.0
2017-07-21 15:15:00,42.26,42.27,42.26,42.26,25702.0,33.2602,33.2681,33.2602,33.2602,25702.0
2017-07-21 15:20:00,42.27,42.27,42.26,42.26,28952.0,33.2681,33.2681,33.2602,33.2602,28952.0
2017-07-21 15:25:00,42.27,42.27,42.26,42.26,62243.0,33.2681,33.2681,33.2602,33.2602,62243.0
2017-07-21 15:30:00,42.27,42.27,42.26,42.27,23887.0,33.2681,33.2681,33.2602,33.2681,23887.0
2017-07-21 15:35:00,42.27,42.28,42.26,42.27,81602.0,33.2681,33.2759,33.2602,33.2681,81602.0
2017-07-21 15:40:00,42.27,42.29,42.27,42.29,29710.0,33.2681,33.2838,33.2681,33.2838,29710.0
2017-07-21 15:45:00,42.29,42.3,42.28,42.3,220634.0,33.2838,33.2917,33.2759,33.2917,220634.0
2017-07-21 15:50:00,42.3,42.3,42.29,42.3,35162.0,33.2917,33.2917,33.2838,33.2917,35162.0
2017-07-21 15:55:00,42.3,42.31,42.29,42.31,231629.0,33.2917,33.2995,33.2838,33.2995,231629.0
2017-07-24 09:30:00,42.19,42.19,42.14,42.16,184900.0,33.2051,33.2051,33.1657,33.1815,184900.0
2017-07-24 09:35:00,42.16,42.16,42.13,42.13,77683.0,33.1815,33.1815,33.1579,33.1579,77683.0
2017-07-24 09:40:00,42.13,42.14,42.12,42.13,64706.0,33.1579,33.1657,33.15,33.1579,64706.0
2017-07-24 09:45:00,42.12,42.15,42.11,42.14,1599579.0,33.15,33.1736,33.1421,33.1657,1599579.0
2017-07-24 09:50:00,42.15,42.17,42.14,42.16,147704.0,33.1736,33.1894,33.1657,33.1815,147704.0
2017-07-24 09:55:00,42.16,42.18,42.15,42.15,374161.0,33.1815,33.1972,33.1736,33.1736,374161.0
2017-07-24 10:00:00,42.16,42.16,42.15,42.16,363864.0,33.1815,33.1815,33.1736,33.1815,363864.0
2017-07-24 10:05:00,42.16,42.17,42.15,42.16,140012.0,33.1815,33.1894,33.1736,33.1815,140012.0
2017-07-24 10:10:00,42.16,42.17,42.14,42.15,96976.0,33.1815,33.1894,33.1657,33.1736,96976.0
2017-07-24 10:15:00,42.16,42.17,42.14,42.16,48137.0,33.1815,33.1894,33.1657,33.1815,48137.0
2017-07-24 10:20:00,42.16,42.17,42.15,42.16,23068.0,33.1815,33.1894,33.1736,33.1815,23068.0
2017-07-24 10:25:00,42.17,42.17,42.13,42.14,83918.0,33.1894,33.1894,33.1579,33.1657,83918.0
2017-07-24 10:30:00,42.13,42.14,42.11,42.13,32290.0,33.1579,33.1657,33.1421,33.1579,32290.0
2017-07-24 10:35:00,42.13,42.15,42.12,42.14,26653.0,33.1579,33.1736,33.15,33.1657,26653.0
2017-07-24 10:40:00,42.14,42.15,42.13,42.15,158044.0,33.1657,33.1736,33.1579,33.1736,158044.0
2017-07-24 10:45:00,42.15,42.16,42.14,42.14,64326.0,33.1736,33.1815,33.1657,33.1657,64326.0
2017-07-24 10:50:00,42.15,42.15,42.13,42.14,21847.0,33.1736,33.1736,33.1579,33.1657,21847.0
2017-07-24 10:55:00,42.14,42.15,42.12,42.13,41666.0,33.1657,33.1736,33.15,33.1579,41666.0
2017-07-24 11:00:00,42.14,42.14,42.11,42.12,10094.0,33.1657,33.1657,33.1421,33.15,10094.0
2017-07-24 11:05:00,42.12,42.14,42.12,42.12,73108.0,33.15,33.1657,33.15,33.15,73108.0
2017-07-24 11:10:00,42.13,42.13,42.09,42.11,26800.0,33.1579,33.1579,33.1264,33.1421,26800.0
2017-07-24 11:15:00,42.1,42.12,42.1,42.11,52531.0,33.1343,33.15,33.1343,33.1421,52531.0
2017-07-24 11:20:00,42.11,42.11,42.09,42.1,41783.0,33.1421,33.1421,33.1264,33.1343,41783.0
2017-07-24 11:25:00,42.1,42.1,42.06,42.07,109803.0,33.1343,33.1343,33.1028,33.1106,109803.0
2017-07-24 11:30:00,42.07,42.11,42.07,42.11,64393.0,33.1106,33.1421,33.1106,33.1421,64393.0
2017-07-24 11:35:00,42.1,42.13,42.1,42.13,16346.0,33.1343,33.1579,33.1343,33.1579,16346.0
2017-07-24 11:40:00,42.13,42.13,42.11,42.12,17586.0,33.1579,33.1579,33.1421,33.15,17586.0
2017-07-24 11:45:00,42.12,42.14,42.11,42.14,242802.0,33.15,33.1657,33.1421,33.1657,242802.0
2017-07-24 11:50:00,42.14,42.14,42.13,42.14,123624.0,33.1657,33.1657,33.1579,33.1657,123624.0
2017-07-24 11:55:00,42.13,42.17,42.13,42.16,81568.0,33.1579,33.1894,33.1579,33.1815,81568.0
2017-07-24 12:00:00,42.16,42.17,42.14,42.15,54508.0,33.1815,33.1894,33.1657,33.1736,54508.0
2017-07-24 12:05:00,42.14,42.16,42.14,42.15,23180.0,33.1657,33.1815,33.1657,33.1736,23180.0
2017-07-24 12:10:00,42.14,42.15,42.14,42.15,41600.0,33.1657,33.1736,33.1657,33.1736,41600.0
2017-07-24 12:15:00,42.15,42.15,42.13,42.15,44021.0,33.1736,33.1736,33.1579,33.1736,44021.0
2017-07-24 12:20:00,42.15,42.16,42.14,42.16,19353.0,33.1736,33.1815,33.1657,33.1815,19353.0
2017-07-24 12:25:00,42.15,42.16,42.15,42.16,29583.0,33.1736,33.1815,33.1736,33.1815,29583.0
2017-07-24 12:30:00,42.15,42.16,42.15,42.16,32245.0,33.1736,33.1815,33.1736,33.1815,32245.0
2017-07-24 12:35:00,42.15,42.16,42.15,42.16,23577.0,33.1736,33.1815,33.1736,33.1815,23577.0
2017-07-24 12:40:00,42.16,42.17,42.15,42.16,119292.0,33.1815,33.1894,33.1736,33.1815,119292.0
2017-07-24 12:45:00,42.17,42.17,42.16,42.16,11203.0,33.1894,33.1894,33.1815,33.1815,11203.0
2017-07-24 12:50:00,42.16,42.17,42.15,42.17,210917.0,33.1815,33.1894,33.1736,33.1894,210917.0
2017-07-24 12:55:00,42.17,42.17,42.16,42.17,20859.0,33.1894,33.1894,33.1815,33.1894,20859.0
2017-07-24 13:00:00,42.16,42.17,42.16,42.17,78215.0,33.1815,33.1894,33.1815,33.1894,78215.0
2017-07-24 13:05:00,42.16,42.17,42.16,42.16,165960.0,33.1815,33.1894,33.1815,33.1815,165960.0
2017-07-24 13:10:00,42.16,42.18,42.16,42.16,17041.0,33.1815,33.1972,33.1815,33.1815,17041.0
2017-07-24 13:15:00,42.16,42.17,42.15,42.16,39109.0,33.1815,33.1894,33.1736,33.1815,39109.0
2017-07-24 13:20:00,42.16,42.17,42.16,42.17,41452.0,33.1815,33.1894,33.1815,33.1894,41452.0
2017-07-24 13:25:00,42.16,42.18,42.15,42.17,4863635.0,33.1815,33.1972,33.1736,33.1894,4863635.0
2017-07-24 13:30:00,42.16,42.18,42.16,42.18,23595.0,33.1815,33.1972,33.1815,33.1972,23595.0
2017-07-24 13:35:00,42.18,42.18,42.17,42.18,17462.0,33.1972,33.1972,33.1894,33.1972,17462.0
2017-07-24 13:40:00,42.18,42.18,42.17,42.18,8878.0,33.1972,33.1972,33.1894,33.1972,8878.0
2017-07-24 13:45:00,42.17,42.19,42.17,42.19,75245.0,33.1894,33.2051,33.1894,33.2051,75245.0
2017-07-24 13:50:00,42.19,42.19,42.17,42.18,132472.0,33.2051,33.2051,33.1894,33.1972,132472.0
2017-07-24 13:55:00,42.17,42.18,42.17,42.18,23353.0,33.1894,33.1972,33.1894,33.1972,23353.0
2017-07-24 14:00:00,42.18,42.2,42.18,42.2,34719.0,33.1972,33.213,33.1972,33.213,34719.0
2017-07-24 14:05:00,42.19,42.2,42.19,42.2,45494.0,33.2051,33.213,33.2051,33.213,45494.0
2017-07-24 14:10:00,42.2,42.2,42.19,42.2,117969.0,33.213,33.213,33.2051,33.213,117969.0
2017-07-24 14:15:00,42.2,42.2,42.19,42.19,42469.0,33.213,33.213,33.2051,33.2051,42469.0
2017-07-24 14:20:00,42.2,42.2,42.19,42.2,88508.0,33.213,33.213,33.2051,33.213,88508.0
2017-07-24 14:25:00,42.2,42.2,42.19,42.2,34966.0,33.213,33.213,33.2051,33.213,34966.0
2017-07-24 14:30:00,42.2,42.2,42.19,42.2,11675.0,33.213,33.213,33.2051,33.213,11675.0
2017-07-24 14:35:00,42.19,42.2,42.19,42.2,15100.0,33.2051,33.213,33.2051,33.213,15100.0
2017-07-24 14:40:00,42.2,42.2,42.19,42.2,31877.0,33.213,33.213,33.2051,33.213,31877.0
2017-07-24 14:45:00,42.2,42.21,42.19,42.21,68562.0,33.213,33.2208,33.2051,33.2208,68562.0
2017-07-24 14:50:00,42.21,42.23,42.21,42.23,124781.0,33.2208,33.2366,33.2208,33.2366,124781.0
2017-07-24 14:55:00,42.23,42.23,42.21,42.22,148909.0,33.2366,33.2366,33.2208,33.2287,148909.0
2017-07-24 15:00:00,42.22,42.23,42.22,42.23,119369.0,33.2287,33.2366,33.2287,33.2366,119369.0
2017-07-24 15:05:00,42.22,42.23,42.22,42.22,29122.0,33.2287,33.2366,33.2287,33.2287,29122.0
2017-07-24 15:10:00,42.23,42.23,42.21,42.22,359730.0,33.2366,33.2366,33.2208,33.2287,359730.0
2017-07-24 15:15:00,42.22,42.23,42.21,42.22,80839.0,33.2287,33.2366,33.2208,33.2287,80839.0
2017-07-24 15:20:00,42.23,42.24,42.22,42.23,143609.0,33.2366,33.2444,33.2287,33.2366,143609.0
2017-07-24 15:25:00,42.23,42.25,42.22,42.25,126121.0,33.2366,33.2523,33.2287,33.2523,126121.0
2017-07-24 15:30:00,42.25,42.25,42.24,42.25,148744.0,33.2523,33.2523,33.2444,33.2523,148744.0
2017-07-24 15:35:00,42.25,42.25,42.24,42.24,53396.0,33.2523,33.2523,33.2444,33.2444,53396.0
2017-07-24 15:40:00,42.25,42.25,42.24,42.24,278365.0,33.2523,33.2523,33.2444,33.2444,278365.0
2017-07-24 15:45:00,42.25,42.25,42.23,42.23,140924.0,33.2523,33.2523,33.2366,33.2366,140924.0
2017-07-24 15:50:00,42.23,42.24,42.22,42.22,265631.0,33.2366,33.2444,33.2287,33.2287,265631.0
2017-07-24 15:55:00,42.23,42.24,42.22,42.23,455183.0,33.2366,33.2444,33.2287,33.2366,455183.0
2017-07-25 09:30:00,42.42,42.44,42.39,42.41,93473.0,33.3861,33.4019,33.3625,33.3782,93473.0
2017-07-25 09:35:00,42.41,42.43,42.41,42.42,207224.0,33.3782,33.394,33.3782,33.3861,207224.0
2017-07-25 09:40:00,42.41,42.43,42.4,42.42,76241.0,33.3782,33.394,33.3704,33.3861,76241.0
2017-07-25 09:45:00,42.43,42.43,42.4,42.41,49343.0,33.394,33.394,33.3704,33.3782,49343.0
2017-07-25 09:50:00,42.41,42.42,42.4,42.41,23662.0,33.3782,33.3861,33.3704,33.3782,23662.0
2017-07-25 09:55:00,42.4,42.41,42.39,42.41,120285.0,33.3704,33.3782,33.3625,33.3782,120285.0
2017-07-25 10:00:00,42.41,42.41,42.38,42.4,155770.0,33.3782,33.3782,33.3546,33.3704,155770.0
2017-07-25 10:05:00,42.39,42.39,42.36,42.37,50740.0,33.3625,33.3625,33.3389,33.3468,50740.0
2017-07-25 10:10:00,42.36,42.37,42.35,42.36,88816.0,33.3389,33.3468,33.331,33.3389,88816.0
2017-07-25 10:15:00,42.36,42.38,42.35,42.38,56060.0,33.3389,33.3546,33.331,33.3546,56060.0
2017-07-25 10:20:00,42.38,42.38,42.35,42.37,22460.0,33.3546,33.3546,33.331,33.3468,22460.0
2017-07-25 10:25:00,42.37,42.37,42.35,42.37,40035.0,33.3468,33.3468,33.331,33.3468,40035.0
2017-07-25 10:30:00,42.37,42.38,42.36,42.38,25375.0,33.3468,33.3546,33.3389,33.3546,25375.0
2017-07-25 10:35:00,42.38,42.38,42.36,42.38,40576.0,33.3546,33.3546,33.3389,33.3546,40576.0
2017-07-25 10:40:00,42.38,42.38,42.37,42.38,31226.0,33.3546,33.3546,33.3468,33.3546,31226.0
2017-07-25 10:45:00,42.38,42.38,42.34,42.35,44032.0,33.3546,33.3546,33.3231,33.331,44032.0
2017-07-25 10:50:00,42.35,42.36,42.33,42.34,51446.0,33.331,33.3389,33.3153,33.3231,51446.0
2017-07-25 10:55:00,42.34,42.34,42.32,42.34,82716.0,33.3231,33.3231,33.3074,33.3231,82716.0
2017-07-25 11:00:00,42.34,42.34,42.32,42.34,325567.0,33.3231,33.3231,33.3074,33.3231,325567.0
2017-07-25 11:05:00,42.34,42.35,42.32,42.34,151246.0,33.3231,33.331,33.3074,33.3231,151246.0
2017-07-25 11:10:00,42.34,42.35,42.33,42.34,38175.0,33.3231,33.331,33.3153,33.3231,38175.0
2017-07-25 11:15:00,42.34,42.35,42.32,42.33,50628.0,33.3231,33.331,33.3074,33.3153,50628.0
2017-07-25 11:20:00,42.34,42.34,42.32,42.32,31341.0,33.3231,33.3231,33.3074,33.3074,31341.0
2017-07-25 11:25:00,42.33,42.34,42.31,42.32,99061.0,33.3153,33.3231,33.2995,33.3074,99061.0
2017-07-25 11:30:00,42.31,42.32,42.29,42.3,221746.0,33.2995,33.3074,33.2838,33.2917,221746.0
2017-07-25 11:35:00,42.3,42.32,42.29,42.31,51919.0,33.2917,33.3074,33.2838,33.2995,51919.0
2017-07-25 11:40:00,42.32,42.32,42.31,42.32,17644.0,33.3074,33.3074,33.2995,33.3074,17644.0
2017-07-25 11:45:00,42.32,42.32,42.31,42.32,94574.0,33.3074,33.3074,33.2995,33.3074,94574.0
2017-07-25 11:50:00,42.31,42.33,42.31,42.31,51954.0,33.2995,33.3153,33.2995,33.2995,51954.0
2017-07-25 11:55:00,42.31,42.32,42.31,42.32,123344.0,33.2995,33.3074,33.2995,33.3074,123344.0
2017-07-25 12:00:00,42.32,42.33,42.3,42.32,77631.0,33.3074,33.3153,33.2917,33.3074,77631.0
2017-07-25 12:05:00,42.31,42.33,42.31,42.32,28628.0,33.2995,33.3153,33.2995,33.3074,28628.0
2017-07-25 12:10:00,42.32,42.32,42.3,42.31,51464.0,33.3074,33.3074,33.2917,33.2995,51464.0
2017-07-25 12:15:00,42.31,42.31,42.29,42.3,42491.0,33.2995,33.2995,33.2838,33.2917,42491.0
2017-07-25 12:20:00,42.3,42.31,42.29,42.3,47604.0,33.2917,33.2995,33.2838,33.2917,47604.0
2017-07-25 12:25:00,42.29,42.31,42.29,42.3,34126.0,33.2838,33.2995,33.2838,33.2917,34126.0
2017-07-25 12:30:00,42.31,42.31,42.3,42.31,29854.0,33.2995,33.2995,33.2917,33.2995,29854.0
2017-07-25 12:35:00,42.31,42.32,42.3,42.31,55788.0,33.2995,33.3074,33.2917,33.2995,55788.0
2017-07-25 12:40:00,42.3,42.33,42.3,42.33,48126.0,33.2917,33.3153,33.2917,33.3153,48126.0
2017-07-25 12:45:00,42.33,42.33,42.31,42.32,46676.0,33.3153,33.3153,33.2995,33.3074,46676.0
2017-07-25 12:50:00,42.32,42.33,42.31,42.33,34743.0,33.3074,33.3153,33.2995,33.3153,34743.0
2017-07-25 12:55:00,42.33,42.33,42.32,42.33,14501.0,33.3153,33.3153,33.3074,33.3153,14501.0
2017-07-25 13:00:00,42.33,42.33,42.32,42.33,16907.0,33.3153,33.3153,33.3074,33.3153,16907.0
2017-07-25 13:05:00,42.33,42.33,42.32,42.33,104368.0,33.3153,33.3153,33.3074,33.3153,104368.0
2017-07-25 13:10:00,42.33,42.33,42.32,42.32,69749.0,33.3153,33.3153,33.3074,33.3074,69749.0
2017-07-25 13:15:00,42.32,42.33,42.32,42.33,24857.0,33.3074,33.3153,33.3074,33.3153,24857.0
2017-07-25 13:20:00,42.33,42.33,42.32,42.33,18875.0,33.3153,33.3153,33.3074,33.3153,18875.0
2017-07-25 13:25:00,42.33,42.33,42.31,42.33,60282.0,33.3153,33.3153,33.2995,33.3153,60282.0
2017-07-25 13:30:00,42.33,42.33,42.32,42.32,11984.0,33.3153,33.3153,33.3074,33.3074,11984.0
2017-07-25 13:35:00,42.33,42.33,42.31,42.33,105250.0,33.3153,33.3153,33.2995,33.3153,105250.0
2017-07-25 13:40:00,42.33,42.33,42.32,42.33,104110.0,33.3153,33.3153,33.3074,33.3153,104110.0
2017-07-25 13:45:00,42.33,42.33,42.32,42.32,17430.0,33.3153,33.3153,33.3074,33.3074,17430.0
2017-07-25 13:50:00,42.33,42.34,42.32,42.33,106008.0,33.3153,33.3231,33.3074,33.3153,106008.0
2017-07-25 13:55:00,42.33,42.34,42.32,42.33,25081.0,33.3153,33.3231,33.3074,33.3153,25081.0
2017-07-25 14:00:00,42.33,42.34,42.32,42.33,84844.0,33.3153,33.3231,33.3074,33.3153,84844.0
2017-07-25 14:05:00,42.32,42.33,42.32,42.32,102553.0,33.3074,33.3153,33.3074,33.3074,102553.0
2017-07-25 14:10:00,42.32,42.33,42.31,42.31,52458.0,33.3074,33.3153,33.2995,33.2995,52458.0
2017-07-25 14:15:00,42.31,42.33,42.31,42.32,69673.0,33.2995,33.3153,33.2995,33.3074,69673.0
2017-07-25 14:20:00,42.32,42.33,42.3,42.3,236861.0,33.3074,33.3153,33.2917,33.2917,236861.0
2017-07-25 14:25:00,42.3,42.31,42.29,42.3,34523.0,33.2917,33.2995,33.2838,33.2917,34523.0
2017-07-25 14:30:00,42.3,42.3,42.28,42.3,66054.0,33.2917,33.2917,33.2759,33.2917,66054.0
2017-07-25 14:35:00,42.3,42.3,42.29,42.3,33023.0,33.2917,33.2917,33.2838,33.2917,33023.0
2017-07-25 14:40:00,42.29,42.3,42.29,42.3,108054.0,33.2838,33.2917,33.2838,33.2917,108054.0
2017-07-25 14:45:00,42.3,42.3,42.28,42.29,88857.0,33.2917,33.2917,33.2759,33.2838,88857.0
2017-07-25 14:50:00,42.28,42.3,42.28,42.3,116396.0,33.2759,33.2917,33.2759,33.2917,116396.0
2017-07-25 14:55:00,42.3,42.31,42.29,42.3,46987.0,33.2917,33.2995,33.2838,33.2917,46987.0
2017-07-25 15:00:00,42.31,42.32,42.3,42.32,64674.0,33.2995,33.3074,33.2917,33.3074,64674.0
2017-07-25 15:05:00,42.32,42.32,42.31,42.32,45404.0,33.3074,33.3074,33.2995,33.3074,45404.0
2017-07-25 15:10:00,42.32,42.32,42.31,42.32,77975.0,33.3074,33.3074,33.2995,33.3074,77975.0
2017-07-25 15:15:00,42.32,42.32,42.3,42.3,196399.0,33.3074,33.3074,33.2917,33.2917,196399.0
2017-07-25 15:20:00,42.3,42.31,42.29,42.29,67726.0,33.2917,33.2995,33.2838,33.2838,67726.0
2017-07-25 15:25:00,42.29,42.3,42.29,42.3,60542.0,33.2838,33.2917,33.2838,33.2917,60542.0
2017-07-25 15:30:00,42.29,42.3,42.28,42.29,53906.0,33.2838,33.2917,33.2759,33.2838,53906.0
2017-07-25 15:35:00,42.29,42.29,42.28,42.29,155821.0,33.2838,33.2838,33.2759,33.2838,155821.0
2017-07-25 15:40:00,42.29,42.29,42.28,42.29,48697.0,33.2838,33.2838,33.2759,33.2838,48697.0
2017-07-25 15:45:00,42.29,42.3,42.28,42.3,150287.0,33.2838,33.2917,33.2759,33.2917,150287.0
2017-07-25 15:50:00,42.3,42.3,42.28,42.28,215002.0,33.2917,33.2917,33.2759,33.2759,215002.0
2017-07-25 15:55:00,42.28,42.29,42.27,42.29,222092.0,33.2759,33.2838,33.2681,33.2838,222092.0
2017-07-26 09:30:00,42.37,42.38,42.32,42.34,223156.0,33.3468,33.3546,33.3074,33.3231,223156.0
2017-07-26 09:35:00,42.33,42.34,42.32,42.33,46991.0,33.3153,33.3231,33.3074,33.3153,46991.0
2017-07-26 09:40:00,42.32,42.33,42.3,42.31,28406.0,33.3074,33.3153,33.2917,33.2995,28406.0
2017-07-26 09:45:00,42.3,42.33,42.3,42.33,62831.0,33.2917,33.3153,33.2917,33.3153,62831.0
2017-07-26 09:50:00,42.34,42.34,42.32,42.33,50416.0,33.3231,33.3231,33.3074,33.3153,50416.0
2017-07-26 09:55:00,42.33,42.34,42.32,42.33,39617.0,33.3153,33.3231,33.3074,33.3153,39617.0
2017-07-26 10:00:00,42.32,42.34,42.32,42.34,221956.0,33.3074,33.3231,33.3074,33.3231,221956.0
2017-07-26 10:05:00,42.34,42.34,42.32,42.34,216655.0,33.3231,33.3231,33.3074,33.3231,216655.0
2017-07-26 10:10:00,42.33,42.34,42.33,42.34,56891.0,33.3153,33.3231,33.3153,33.3231,56891.0
2017-07-26 10:15:00,42.34,42.35,42.33,42.34,56702.0,33.3231,33.331,33.3153,33.3231,56702.0
2017-07-26 10:20:00,42.35,42.35,42.33,42.34,38996.0,33.331,33.331,33.3153,33.3231,38996.0
2017-07-26 10:25:00,42.33,42.33,42.31,42.31,70578.0,33.3153,33.3153,33.2995,33.2995,70578.0
2017-07-26 10:30:00,42.32,42.34,42.32,42.34,60034.0,33.3074,33.3231,33.3074,33.3231,60034.0
2017-07-26 10:35:00,42.34,42.36,42.34,42.35,31369.0,33.3231,33.3389,33.3231,33.331,31369.0
2017-07-26 10:40:00,42.35,42.36,42.34,42.35,95619.0,33.331,33.3389,33.3231,33.331,95619.0
2017-07-26 10:45:00,42.35,42.35,42.33,42.34,90422.0,33.331,33.331,33.3153,33.3231,90422.0
2017-07-26 10:50:00,42.34,42.34,42.32,42.33,38102.0,33.3231,33.3231,33.3074,33.3153,38102.0
2017-07-26 10:55:00,42.33,42.33,42.32,42.32,16229.0,33.3153,33.3153,33.3074,33.3074,16229.0
2017-07-26 11:00:00,42.32,42.34,42.32,42.33,41017.0,33.3074,33.3231,33.3074,33.3153,41017.0
2017-07-26 11:05:00,42.32,42.34,42.32,42.33,74073.0,33.3074,33.3231,33.3074,33.3153,74073.0
2017-07-26 11:10:00,42.33,42.34,42.31,42.33,52552.0,33.3153,33.3231,33.2995,33.3153,52552.0
2017-07-26 11:15:00,42.32,42.35,42.32,42.35,34373.0,33.3074,33.331,33.3074,33.331,34373.0
2017-07-26 11:20:00,42.34,42.35,42.34,42.34,22602.0,33.3231,33.331,33.3231,33.3231,22602.0
2017-07-26 11:25:00,42.34,42.34,42.33,42.33,108315.0,33.3231,33.3231,33.3153,33.3153,108315.0
2017-07-26 11:30:00,42.33,42.35,42.33,42.34,27144.0,33.3153,33.331,33.3153,33.3231,27144.0
2017-07-26 11:35:00,42.34,42.35,42.33,42.33,48734.0,33.3231,33.331,33.3153,33.3153,48734.0
2017-07-26 11:40:00,42.33,42.35,42.33,42.34,17695.0,33.3153,33.331,33.3153,33.3231,17695.0
2017-07-26 11:45:00,42.35,42.36,42.33,42.33,30603.0,33.331,33.3389,33.3153,33.3153,30603.0
2017-07-26 11:50:00,42.34,42.34,42.33,42.33,22672.0,33.3231,33.3231,33.3153,33.3153,22672.0
2017-07-26 11:55:00,42.34,42.35,42.33,42.34,26243.0,33.3231,33.331,33.3153,33.3231,26243.0
2017-07-26 12:00:00,42.35,42.36,42.34,42.36,79004.0,33.331,33.3389,33.3231,33.3389,79004.0
2017-07-26 12:05:00,42.36,42.37,42.35,42.36,64652.0,33.3389,33.3468,33.331,33.3389,64652.0
2017-07-26 12:10:00,42.36,42.36,42.35,42.36,25137.0,33.3389,33.3389,33.331,33.3389,25137.0
2017-07-26 12:15:00,42.36,42.36,42.34,42.34,68170.0,33.3389,33.3389,33.3231,33.3231,68170.0
2017-07-26 12:20:00,42.34,42.35,42.34,42.34,11117.0,33.3231,33.331,33.3231,33.3231,11117.0
2017-07-26 12:25:00,42.35,42.35,42.34,42.34,34249.0,33.331,33.331,33.3231,33.3231,34249.0
2017-07-26 12:30:00,42.35,42.35,42.34,42.35,12129.0,33.331,33.331,33.3231,33.331,12129.0
2017-07-26 12:35:00,42.35,42.35,42.34,42.35,10100.0,33.331,33.331,33.3231,33.331,10100.0
2017-07-26 12:40:00,42.35,42.36,42.34,42.36,17980.0,33.331,33.3389,33.3231,33.3389,17980.0
2017-07-26 12:45:00,42.36,42.36,42.34,42.35,35653.0,33.3389,33.3389,33.3231,33.331,35653.0
2017-07-26 12:50:00,42.35,42.35,42.34,42.35,44448.0,33.331,33.331,33.3231,33.331,44448.0
2017-07-26 12:55:00,42.34,42.35,42.34,42.35,11262.0,33.3231,33.331,33.3231,33.331,11262.0
2017-07-26 13:00:00,42.34,42.35,42.33,42.34,82387.0,33.3231,33.331,33.3153,33.3231,82387.0
2017-07-26 13:05:00,42.34,42.35,42.34,42.35,33620.0,33.3231,33.331,33.3231,33.331,33620.0
2017-07-26 13:10:00,42.34,42.35,42.34,42.35,15180.0,33.3231,33.331,33.3231,33.331,15180.0
2017-07-26 13:15:00,42.35,42.36,42.34,42.36,83805.0,33.331,33.3389,33.3231,33.3389,83805.0
2017-07-26 13:20:00,42.36,42.37,42.35,42.36,41538.0,33.3389,33.3468,33.331,33.3389,41538.0
2017-07-26 13:25:00,42.36,42.37,42.35,42.36,121265.0,33.3389,33.3468,33.331,33.3389,121265.0
2017-07-26 13:30:00,42.36,42.38,42.35,42.37,141859.0,33.3389,33.3546,33.331,33.3468,141859.0
2017-07-26 13:35:00,42.37,42.37,42.36,42.36,13030.0,33.3468,33.3468,33.3389,33.3389,13030.0
2017-07-26 13:40:00,42.37,42.38,42.36,42.38,23169.0,33.3468,33.3546,33.3389,33.3546,23169.0
2017-07-26 13:45:00,42.38,42.41,42.37,42.4,93617.0,33.3546,33.3782,33.3468,33.3704,93617.0
2017-07-26 13:50:00,42.4,42.4,42.38,42.38,92440.0,33.3704,33.3704,33.3546,33.3546,92440.0
2017-07-26 13:55:00,42.39,42.39,42.36,42.39,50571.0,33.3625,33.3625,33.3389,33.3625,50571.0
2017-07-26 14:00:00,42.38,42.49,42.34,42.49,118219.0,33.3546,33.4412,33.3231,33.4412,118219.0
2017-07-26 14:05:00,42.49,42.5,42.47,42.5,38901.0,33.4412,33.4491,33.4255,33.4491,38901.0
2017-07-26 14:10:00,42.52,42.53,42.49,42.49,90591.0,33.4648,33.4727,33.4412,33.4412,90591.0
2017-07-26 14:15:00,42.5,42.54,42.49,42.51,126665.0,33.4491,33.4806,33.4412,33.4569,126665.0
2017-07-26 14:20:00,42.51,42.53,42.49,42.53,44473.0,33.4569,33.4727,33.4412,33.4727,44473.0
2017-07-26 14:25:00,42.53,42.54,42.51,42.54,52633.0,33.4727,33.4806,33.4569,33.4806,52633.0
2017-07-26 14:30:00,42.54,42.54,42.5,42.51,33882.0,33.4806,33.4806,33.4491,33.4569,33882.0
2017-07-26 14:35:00,42.51,42.51,42.5,42.51,47535.0,33.4569,33.4569,33.4491,33.4569,47535.0
2017-07-26 14:40:00,42.51,42.53,42.5,42.52,71064.0,33.4569,33.4727,33.4491,33.4648,71064.0
2017-07-26 14:45:00,42.53,42.53,42.51,42.52,55693.0,33.4727,33.4727,33.4569,33.4648,55693.0
2017-07-26 14:50:00,42.52,42.53,42.51,42.52,167839.0,33.4648,33.4727,33.4569,33.4648,167839.0
2017-07-26 14:55:00,42.52,42.53,42.5,42.51,100849.0,33.4648,33.4727,33.4491,33.4569,100849.0
2017-07-26 15:00:00,42.51,42.56,42.5,42.56,174999.0,33.4569,33.4963,33.4491,33.4963,174999.0
2017-07-26 15:05:00,42.56,42.59,42.56,42.59,67166.0,33.4963,33.5199,33.4963,33.5199,67166.0
2017-07-26 15:10:00,42.58,42.59,42.56,42.58,44732.0,33.512,33.5199,33.4963,33.512,44732.0
2017-07-26 15:15:00,42.58,42.58,42.55,42.55,35997.0,33.512,33.512,33.4884,33.4884,35997.0
2017-07-26 15:20:00,42.54,42.54,42.53,42.53,81903.0,33.4806,33.4806,33.4727,33.4727,81903.0
2017-07-26 15:25:00,42.54,42.55,42.52,42.55,55403.0,33.4806,33.4884,33.4648,33.4884,55403.0
2017-07-26 15:30:00,42.54,42.55,42.53,42.55,66529.0,33.4806,33.4884,33.4727,33.4884,66529.0
2017-07-26 15:35:00,42.54,42.55,42.52,42.53,38251.0,33.4806,33.4884,33.4648,33.4727,38251.0
2017-07-26 15:40:00,42.52,42.53,42.51,42.52,240544.0,33.4648,33.4727,33.4569,33.4648,240544.0
2017-07-26 15:45:00,42.52,42.53,42.51,42.51,124293.0,33.4648,33.4727,33.4569,33.4569,124293.0
2017-07-26 15:50:00,42.51,42.53,42.5,42.53,105882.0,33.4569,33.4727,33.4491,33.4727,105882.0
2017-07-26 15:55:00,42.53,42.53,42.51,42.52,241613.0,33.4727,33.4727,33.4569,33.4648,241613.0
2017-07-27 09:30:00,42.62,42.62,42.59,42.61,86094.0,33.5435,33.5435,33.5199,33.5356,86094.0
2017-07-27 09:35:00,42.61,42.61,42.58,42.6,50789.0,33.5356,33.5356,33.512,33.5278,50789.0
2017-07-27 09:40:00,42.6,42.6,42.57,42.58,109944.0,33.5278,33.5278,33.5042,33.512,109944.0
2017-07-27 09:45:00,42.57,42.58,42.56,42.58,20451.0,33.5042,33.512,33.4963,33.512,20451.0
2017-07-27 09:50:00,42.57,42.59,42.53,42.54,131580.0,33.5042,33.5199,33.4727,33.4806,131580.0
2017-07-27 09:55:00,42.53,42.56,42.53,42.55,42738.0,33.4727,33.4963,33.4727,33.4884,42738.0
2017-07-27 10:00:00,42.54,42.56,42.53,42.56,258116.0,33.4806,33.4963,33.4727,33.4963,258116.0
2017-07-27 10:05:00,42.56,42.56,42.54,42.54,38322.0,33.4963,33.4963,33.4806,33.4806,38322.0
2017-07-27 10:10:00,42.55,42.56,42.54,42.55,74943.0,33.4884,33.4963,33.4806,33.4884,74943.0
2017-07-27 10:15:00,42.55,42.57,42.55,42.56,77713.0,33.4884,33.5042,33.4884,33.4963,77713.0
2017-07-27 10:20:00,42.56,42.57,42.55,42.55,264683.0,33.4963,33.5042,33.4884,33.4884,264683.0
2017-07-27 10:25:00,42.55,42.56,42.54,42.55,78575.0,33.4884,33.4963,33.4806,33.4884,78575.0
2017-07-27 10:30:00,42.54,42.55,42.53,42.55,54227.0,33.4806,33.4884,33.4727,33.4884,54227.0
2017-07-27 10:35:00,42.55,42.56,42.54,42.55,89535.0,33.4884,33.4963,33.4806,33.4884,89535.0
2017-07-27 10:40:00,42.54,42.55,42.51,42.52,115114.0,33.4806,33.4884,33.4569,33.4648,115114.0
2017-07-27 10:45:00,42.51,42.52,42.51,42.52,25670.0,33.4569,33.4648,33.4569,33.4648,25670.0
2017-07-27 10:50:00,42.51,42.52,42.49,42.51,40016.0,33.4569,33.4648,33.4412,33.4569,40016.0
2017-07-27 10:55:00,42.51,42.52,42.5,42.52,58769.0,33.4569,33.4648,33.4491,33.4648,58769.0
2017-07-27 11:00:00,42.52,42.52,42.5,42.5,24096.0,33.4648,33.4648,33.4491,33.4491,24096.0
2017-07-27 11:05:00,42.51,42.52,42.5,42.5,126423.0,33.4569,33.4648,33.4491,33.4491,126423.0
2017-07-27 11:10:00,42.5,42.52,42.5,42.51,70099.0,33.4491,33.4648,33.4491,33.4569,70099.0
2017-07-27 11:15:00,42.51,42.51,42.47,42.47,21816.0,33.4569,33.4569,33.4255,33.4255,21816.0
2017-07-27 11:20:00,42.48,42.48,42.46,42.48,60239.0,33.4333,33.4333,33.4176,33.4333,60239.0
2017-07-27 11:25:00,42.48,42.49,42.45,42.46,150178.0,33.4333,33.4412,33.4097,33.4176,150178.0
2017-07-27 11:30:00,42.45,42.47,42.44,42.46,112183.0,33.4097,33.4255,33.4019,33.4176,112183.0
2017-07-27 11:35:00,42.47,42.48,42.46,42.48,58817.0,33.4255,33.4333,33.4176,33.4333,58817.0
2017-07-27 11:40:00,42.48,42.48,42.45,42.47,59033.0,33.4333,33.4333,33.4097,33.4255,59033.0
2017-07-27 11:45:00,42.46,42.47,42.45,42.46,60772.0,33.4176,33.4255,33.4097,33.4176,60772.0
2017-07-27 11:50:00,42.45,42.47,42.45,42.47,27882.0,33.4097,33.4255,33.4097,33.4255,27882.0
2017-07-27 11:55:00,42.47,42.47,42.46,42.47,67857.0,33.4255,33.4255,33.4176,33.4255,67857.0
2017-07-27 12:00:00,42.47,42.49,42.46,42.48,103825.0,33.4255,33.4412,33.4176,33.4333,103825.0
2017-07-27 12:05:00,42.48,42.49,42.47,42.47,45709.0,33.4333,33.4412,33.4255,33.4255,45709.0
2017-07-27 12:10:00,42.47,42.49,42.47,42.48,26230.0,33.4255,33.4412,33.4255,33.4333,26230.0
2017-07-27 12:15:00,42.48,42.48,42.46,42.48,21091.0,33.4333,33.4333,33.4176,33.4333,21091.0
2017-07-27 12:20:00,42.48,42.48,42.46,42.48,50154.0,33.4333,33.4333,33.4176,33.4333,50154.0
2017-07-27 12:25:00,42.47,42.48,42.46,42.47,22084.0,33.4255,33.4333,33.4176,33.4255,22084.0
2017-07-27 12:30:00,42.47,42.47,42.43,42.45,53613.0,33.4255,33.4255,33.394,33.4097,53613.0
2017-07-27 12:35:00,42.45,42.46,42.44,42.46,16605.0,33.4097,33.4176,33.4019,33.4176,16605.0
2017-07-27 12:40:00,42.45,42.46,42.43,42.46,136311.0,33.4097,33.4176,33.394,33.4176,136311.0
2017-07-27 12:45:00,42.46,42.48,42.45,42.48,29848.0,33.4176,33.4333,33.4097,33.4333,29848.0
2017-07-27 12:50:00,42.48,42.48,42.45,42.46,40804.0,33.4333,33.4333,33.4097,33.4176,40804.0
2017-07-27 12:55:00,42.46,42.46,42.4,42.42,65060.0,33.4176,33.4176,33.3704,33.3861,65060.0
2017-07-27 13:00:00,42.42,42.43,42.4,42.42,48569.0,33.3861,33.394,33.3704,33.3861,48569.0
2017-07-27 13:05:00,42.42,42.43,42.41,42.42,20025.0,33.3861,33.394,33.3782,33.3861,20025.0
2017-07-27 13:10:00,42.41,42.43,42.41,42.42,39016.0,33.3782,33.394,33.3782,33.3861,39016.0
2017-07-27 13:15:00,42.42,42.43,42.38,42.39,31021.0,33.3861,33.394,33.3546,33.3625,31021.0
2017-07-27 13:20:00,42.39,42.39,42.34,42.34,53099.0,33.3625,33.3625,33.3231,33.3231,53099.0
2017-07-27 13:25:00,42.33,42.33,42.27,42.3,172997.0,33.3153,33.3153,33.2681,33.2917,172997.0
2017-07-27 13:30:00,42.31,42.32,42.28,42.28,99801.0,33.2995,33.3074,33.2759,33.2759,99801.0
2017-07-27 13:35:00,42.29,42.3,42.26,42.27,89451.0,33.2838,33.2917,33.2602,33.2681,89451.0
2017-07-27 13:40:00,42.28,42.31,42.26,42.3,53202.0,33.2759,33.2995,33.2602,33.2917,53202.0
2017-07-27 13:45:00,42.31,42.33,42.3,42.33,66498.0,33.2995,33.3153,33.2917,33.3153,66498.0
2017-07-27 13:50:00,42.33,42.34,42.3,42.32,65335.0,33.3153,33.3231,33.2917,33.3074,65335.0
2017-07-27 13:55:00,42.33,42.36,42.32,42.35,39680.0,33.3153,33.3389,33.3074,33.331,39680.0
2017-07-27 14:00:00,42.35,42.37,42.33,42.35,99417.0,33.331,33.3468,33.3153,33.331,99417.0
2017-07-27 14:05:00,42.36,42.4,42.35,42.4,38145.0,33.3389,33.3704,33.331,33.3704,38145.0
2017-07-27 14:10:00,42.4,42.42,42.39,42.4,99956.0,33.3704,33.3861,33.3625,33.3704,99956.0
2017-07-27 14:15:00,42.4,42.42,42.4,42.41,45542.0,33.3704,33.3861,33.3704,33.3782,45542.0
2017-07-27 14:20:00,42.42,42.42,42.39,42.4,52688.0,33.3861,33.3861,33.3625,33.3704,52688.0
2017-07-27 14:25:00,42.4,42.41,42.38,42.4,56079.0,33.3704,33.3782,33.3546,33.3704,56079.0
2017-07-27 14:30:00,42.41,42.42,42.38,42.39,26184.0,33.3782,33.3861,33.3546,33.3625,26184.0
2017-07-27 14:35:00,42.38,42.41,42.38,42.39,104863.0,33.3546,33.3782,33.3546,33.3625,104863.0
2017-07-27 14:40:00,42.39,42.39,42.35,42.36,60555.0,33.3625,33.3625,33.331,33.3389,60555.0
2017-07-27 14:45:00,42.35,42.37,42.35,42.36,127559.0,33.331,33.3468,33.331,33.3389,127559.0
2017-07-27 14:50:00,42.37,42.38,42.36,42.37,37258.0,33.3468,33.3546,33.3389,33.3468,37258.0
2017-07-27 14:55:00,42.36,42.38,42.36,42.38,27807.0,33.3389,33.3546,33.3389,33.3546,27807.0
2017-07-27 15:00:00,42.38,42.38,42.35,42.36,124549.0,33.3546,33.3546,33.331,33.3389,124549.0
2017-07-27 15:05:00,42.37,42.37,42.34,42.34,213110.0,33.3468,33.3468,33.3231,33.3231,213110.0
2017-07-27 15:10:00,42.35,42.38,42.34,42.38,138154.0,33.331,33.3546,33.3231,33.3546,138154.0
2017-07-27 15:15:00,42.38,42.38,42.36,42.36,58004.0,33.3546,33.3546,33.3389,33.3389,58004.0
2017-07-27 15:20:00,42.37,42.4,42.36,42.39,84655.0,33.3468,33.3704,33.3389,33.3625,84655.0
2017-07-27 15:25:00,42.39,42.4,42.38,42.39,77824.0,33.3625,33.3704,33.3546,33.3625,77824.0
2017-07-27 15:30:00,42.39,42.4,42.37,42.4,103003.0,33.3625,33.3704,33.3468,33.3704,103003.0
2017-07-27 15:35:00,42.4,42.42,42.39,42.41,59273.0,33.3704,33.3861,33.3625,33.3782,59273.0
2017-07-27 15:40:00,42.4,42.41,42.38,42.39,56994.0,33.3704,33.3782,33.3546,33.3625,56994.0
2017-07-27 15:45:00,42.39,42.41,42.38,42.4,584522.0,33.3625,33.3782,33.3546,33.3704,584522.0
2017-07-27 15:50:00,42.4,42.41,42.39,42.41,200766.0,33.3704,33.3782,33.3625,33.3782,200766.0
2017-07-27 15:55:00,42.41,42.41,42.38,42.4,226513.0,33.3782,33.3782,33.3546,33.3704,226513.0
2017-07-28 09:30:00,42.28,42.28,42.24,42.25,100096.0,33.2759,33.2759,33.2444,33.2523,100096.0
2017-07-28 09:35:00,42.25,42.33,42.25,42.33,59320.0,33.2523,33.3153,33.2523,33.3153,59320.0
2017-07-28 09:40:00,42.32,42.33,42.3,42.32,136081.0,33.3074,33.3153,33.2917,33.3074,136081.0
2017-07-28 09:45:00,42.32,42.32,42.29,42.31,75691.0,33.3074,33.3074,33.2838,33.2995,75691.0
2017-07-28 09:50:00,42.32,42.32,42.27,42.28,74605.0,33.3074,33.3074,33.2681,33.2759,74605.0
2017-07-28 09:55:00,42.27,42.3,42.26,42.29,35784.0,33.2681,33.2917,33.2602,33.2838,35784.0
2017-07-28 10:00:00,42.29,42.32,42.28,42.31,80907.0,33.2838,33.3074,33.2759,33.2995,80907.0
2017-07-28 10:05:00,42.31,42.32,42.29,42.29,34834.0,33.2995,33.3074,33.2838,33.2838,34834.0
2017-07-28 10:10:00,42.29,42.31,42.28,42.31,38650.0,33.2838,33.2995,33.2759,33.2995,38650.0
2017-07-28 10:15:00,42.3,42.31,42.28,42.29,48662.0,33.2917,33.2995,33.2759,33.2838,48662.0
2017-07-28 10:20:00,42.29,42.29,42.23,42.24,80839.0,33.2838,33.2838,33.2366,33.2444,80839.0
2017-07-28 10:25:00,42.24,42.28,42.24,42.27,76399.0,33.2444,33.2759,33.2444,33.2681,76399.0
2017-07-28 10:30:00,42.28,42.29,42.25,42.27,102474.0,33.2759,33.2838,33.2523,33.2681,102474.0
2017-07-28 10:35:00,42.27,42.29,42.25,42.27,69784.0,33.2681,33.2838,33.2523,33.2681,69784.0
2017-07-28 10:40:00,42.27,42.27,42.24,42.27,49391.0,33.2681,33.2681,33.2444,33.2681,49391.0
2017-07-28 10:45:00,42.26,42.28,42.24,42.28,41906.0,33.2602,33.2759,33.2444,33.2759,41906.0
2017-07-28 10:50:00,42.27,42.29,42.26,42.29,199629.0,33.2681,33.2838,33.2602,33.2838,199629.0
2017-07-28 10:55:00,42.29,42.3,42.26,42.3,84953.0,33.2838,33.2917,33.2602,33.2917,84953.0
2017-07-28 11:00:00,42.3,42.33,42.29,42.32,50952.0,33.2917,33.3153,33.2838,33.3074,50952.0
2017-07-28 11:05:00,42.32,42.33,42.29,42.3,84807.0,33.3074,33.3153,33.2838,33.2917,84807.0
2017-07-28 11:10:00,42.3,42.33,42.3,42.3,137143.0,33.2917,33.3153,33.2917,33.2917,137143.0
2017-07-28 11:15:00,42.32,42.34,42.32,42.33,37358.0,33.3074,33.3231,33.3074,33.3153,37358.0
2017-07-28 11:20:00,42.33,42.34,42.31,42.32,71768.0,33.3153,33.3231,33.2995,33.3074,71768.0
2017-07-28 11:25:00,42.32,42.33,42.3,42.32,68613.0,33.3074,33.3153,33.2917,33.3074,68613.0
2017-07-28 11:30:00,42.32,42.34,42.31,42.34,99332.0,33.3074,33.3231,33.2995,33.3231,99332.0
2017-07-28 11:35:00,42.34,42.36,42.34,42.35,46495.0,33.3231,33.3389,33.3231,33.331,46495.0
2017-07-28 11:40:00,42.35,42.36,42.34,42.35,42736.0,33.331,33.3389,33.3231,33.331,42736.0
2017-07-28 11:45:00,42.34,42.35,42.33,42.34,55140.0,33.3231,33.331,33.3153,33.3231,55140.0
2017-07-28 11:50:00,42.33,42.34,42.32,42.33,99165.0,33.3153,33.3231,33.3074,33.3153,99165.0
2017-07-28 11:55:00,42.34,42.36,42.33,42.35,31651.0,33.3231,33.3389,33.3153,33.331,31651.0
2017-07-28 12:00:00,42.35,42.37,42.35,42.37,39651.0,33.331,33.3468,33.331,33.3468,39651.0
2017-07-28 12:05:00,42.37,42.37,42.35,42.36,38391.0,33.3468,33.3468,33.331,33.3389,38391.0
2017-07-28 12:10:00,42.36,42.36,42.35,42.36,56411.0,33.3389,33.3389,33.331,33.3389,56411.0
2017-07-28 12:15:00,42.35,42.36,42.35,42.36,104161.0,33.331,33.3389,33.331,33.3389,104161.0
2017-07-28 12:20:00,42.35,42.36,42.34,42.34,24009.0,33.331,33.3389,33.3231,33.3231,24009.0
2017-07-28 12:25:00,42.34,42.36,42.34,42.36,82136.0,33.3231,33.3389,33.3231,33.3389,82136.0
2017-07-28 12:30:00,42.36,42.37,42.35,42.36,64389.0,33.3389,33.3468,33.331,33.3389,64389.0
2017-07-28 12:35:00,42.36,42.36,42.35,42.35,34774.0,33.3389,33.3389,33.331,33.331,34774.0
2017-07-28 12:40:00,42.35,42.36,42.34,42.34,41184.0,33.331,33.3389,33.3231,33.3231,41184.0
2017-07-28 12:45:00,42.35,42.36,42.34,42.36,40310.0,33.331,33.3389,33.3231,33.3389,40310.0
2017-07-28 12:50:00,42.36,42.36,42.33,42.34,66364.0,33.3389,33.3389,33.3153,33.3231,66364.0
2017-07-28 12:55:00,42.34,42.34,42.32,42.33,74575.0,33.3231,33.3231,33.3074,33.3153,74575.0
2017-07-28 13:00:00,42.33,42.34,42.32,42.34,23079.0,33.3153,33.3231,33.3074,33.3231,23079.0
2017-07-28 13:05:00,42.34,42.34,42.33,42.34,38138.0,33.3231,33.3231,33.3153,33.3231,38138.0
2017-07-28 13:10:00,42.34,42.34,42.33,42.34,60340.0,33.3231,33.3231,33.3153,33.3231,60340.0
2017-07-28 13:15:00,42.34,42.34,42.32,42.32,61288.0,33.3231,33.3231,33.3074,33.3074,61288.0
2017-07-28 13:20:00,42.33,42.34,42.32,42.34,41794.0,33.3153,33.3231,33.3074,33.3231,41794.0
2017-07-28 13:25:00,42.34,42.34,42.33,42.33,22279.0,33.3231,33.3231,33.3153,33.3153,22279.0
2017-07-28 13:30:00,42.34,42.35,42.33,42.34,82653.0,33.3231,33.331,33.3153,33.3231,82653.0
2017-07-28 13:35:00,42.34,42.35,42.33,42.34,16496.0,33.3231,33.331,33.3153,33.3231,16496.0
2017-07-28 13:40:00,42.34,42.36,42.34,42.35,48751.0,33.3231,33.3389,33.3231,33.331,48751.0
2017-07-28 13:45:00,42.35,42.36,42.34,42.35,68720.0,33.331,33.3389,33.3231,33.331,68720.0
2017-07-28 13:50:00,42.34,42.35,42.34,42.35,24340.0,33.3231,33.331,33.3231,33.331,24340.0
2017-07-28 13:55:00,42.35,42.35,42.34,42.35,43655.0,33.331,33.331,33.3231,33.331,43655.0
2017-07-28 14:00:00,42.35,42.35,42.33,42.34,165947.0,33.331,33.331,33.3153,33.3231,165947.0
2017-07-28 14:05:00,42.34,42.34,42.33,42.34,79773.0,33.3231,33.3231,33.3153,33.3231,79773.0
2017-07-28 14:10:00,42.33,42.35,42.33,42.34,127379.0,33.3153,33.331,33.3153,33.3231,127379.0
2017-07-28 14:15:00,42.34,42.35,42.33,42.34,76734.0,33.3231,33.331,33.3153,33.3231,76734.0
2017-07-28 14:20:00,42.34,42.36,42.34,42.36,131918.0,33.3231,33.3389,33.3231,33.3389,131918.0
2017-07-28 14:25:00,42.36,42.37,42.35,42.37,56632.0,33.3389,33.3468,33.331,33.3468,56632.0
2017-07-28 14:30:00,42.37,42.37,42.36,42.36,47055.0,33.3468,33.3468,33.3389,33.3389,47055.0
2017-07-28 14:35:00,42.37,42.37,42.36,42.37,77856.0,33.3468,33.3468,33.3389,33.3468,77856.0
2017-07-28 14:40:00,42.37,42.37,42.36,42.37,81345.0,33.3468,33.3468,33.3389,33.3468,81345.0
2017-07-28 14:45:00,42.37,42.38,42.36,42.38,39198.0,33.3468,33.3546,33.3389,33.3546,39198.0
2017-07-28 14:50:00,42.38,42.4,42.37,42.4,63685.0,33.3546,33.3704,33.3468,33.3704,63685.0
2017-07-28 14:55:00,42.4,42.42,42.4,42.41,69729.0,33.3704,33.3861,33.3704,33.3782,69729.0
2017-07-28 15:00:00,42.41,42.42,42.39,42.4,160799.0,33.3782,33.3861,33.3625,33.3704,160799.0
2017-07-28 15:05:00,42.4,42.4,42.38,42.4,85980.0,33.3704,33.3704,33.3546,33.3704,85980.0
2017-07-28 15:10:00,42.4,42.4,42.39,42.4,29462.0,33.3704,33.3704,33.3625,33.3704,29462.0
2017-07-28 15:15:00,42.4,42.4,42.39,42.4,70702.0,33.3704,33.3704,33.3625,33.3704,70702.0
2017-07-28 15:20:00,42.4,42.4,42.39,42.4,139266.0,33.3704,33.3704,33.3625,33.3704,139266.0
2017-07-28 15:25:00,42.4,42.4,42.39,42.4,194031.0,33.3704,33.3704,33.3625,33.3704,194031.0
2017-07-28 15:30:00,42.4,42.41,42.39,42.41,31617.0,33.3704,33.3782,33.3625,33.3782,31617.0
2017-07-28 15:35:00,42.41,42.41,42.4,42.41,25736.0,33.3782,33.3782,33.3704,33.3782,25736.0
2017-07-28 15:40:00,42.41,42.41,42.4,42.41,31505.0,33.3782,33.3782,33.3704,33.3782,31505.0
2017-07-28 15:45:00,42.41,42.41,42.4,42.4,88215.0,33.3782,33.3782,33.3704,33.3704,88215.0
2017-07-28 15:50:00,42.41,42.41,42.4,42.41,88847.0,33.3782,33.3782,33.3704,33.3782,88847.0
2017-07-28 15:55:00,42.41,42.42,42.4,42.42,554920.0,33.3782,33.3861,33.3704,33.3861,554920.0
2017-07-31 09:30:00,42.47,42.48,42.44,42.46,224021.0,33.4255,33.4333,33.4019,33.4176,224021.0
2017-07-31 09:35:00,42.47,42.47,42.45,42.46,59765.0,33.4255,33.4255,33.4097,33.4176,59765.0
2017-07-31 09:40:00,42.46,42.46,42.44,42.45,135217.0,33.4176,33.4176,33.4019,33.4097,135217.0
2017-07-31 09:45:00,42.45,42.46,42.44,42.45,94691.0,33.4097,33.4176,33.4019,33.4097,94691.0
2017-07-31 09:50:00,42.44,42.46,42.44,42.44,69111.0,33.4019,33.4176,33.4019,33.4019,69111.0
2017-07-31 09:55:00,42.44,42.45,42.43,42.43,84594.0,33.4019,33.4097,33.394,33.394,84594.0
2017-07-31 10:00:00,42.44,42.45,42.4,42.41,131738.0,33.4019,33.4097,33.3704,33.3782,131738.0
2017-07-31 10:05:00,42.41,42.45,42.4,42.44,71206.0,33.3782,33.4097,33.3704,33.4019,71206.0
2017-07-31 10:10:00,42.44,42.45,42.43,42.45,144126.0,33.4019,33.4097,33.394,33.4097,144126.0
2017-07-31 10:15:00,42.45,42.48,42.44,42.47,274696.0,33.4097,33.4333,33.4019,33.4255,274696.0
2017-07-31 10:20:00,42.47,42.47,42.44,42.45,56967.0,33.4255,33.4255,33.4019,33.4097,56967.0
2017-07-31 10:25:00,42.45,42.45,42.42,42.43,106164.0,33.4097,33.4097,33.3861,33.394,106164.0
2017-07-31 10:30:00,42.44,42.44,42.38,42.39,55961.0,33.4019,33.4019,33.3546,33.3625,55961.0
2017-07-31 10:35:00,42.38,42.39,42.36,42.38,76780.0,33.3546,33.3625,33.3389,33.3546,76780.0
2017-07-31 10:40:00,42.38,42.39,42.37,42.38,59348.0,33.3546,33.3625,33.3468,33.3546,59348.0
2017-07-31 10:45:00,42.39,42.4,42.38,42.4,40682.0,33.3625,33.3704,33.3546,33.3704,40682.0
2017-07-31 10:50:00,42.39,42.4,42.37,42.38,109675.0,33.3625,33.3704,33.3468,33.3546,109675.0
2017-07-31 10:55:00,42.38,42.43,42.37,42.43,65797.0,33.3546,33.394,33.3468,33.394,65797.0
2017-07-31 11:00:00,42.42,42.46,42.42,42.44,120640.0,33.3861,33.4176,33.3861,33.4019,120640.0
2017-07-31 11:05:00,42.43,42.45,42.42,42.44,58476.0,33.394,33.4097,33.3861,33.4019,58476.0
2017-07-31 11:10:00,42.44,42.45,42.43,42.43,63648.0,33.4019,33.4097,33.394,33.394,63648.0
2017-07-31 11:15:00,42.42,42.44,42.42,42.43,105399.0,33.3861,33.4019,33.3861,33.394,105399.0
2017-07-31 11:20:00,42.44,42.44,42.41,42.43,67390.0,33.4019,33.4019,33.3782,33.394,67390.0
2017-07-31 11:25:00,42.42,42.43,42.4,42.42,95170.0,33.3861,33.394,33.3704,33.3861,95170.0
2017-07-31 11:30:00,42.42,42.44,42.41,42.41,141806.0,33.3861,33.4019,33.3782,33.3782,141806.0
2017-07-31 11:35:00,42.42,42.45,42.42,42.45,67668.0,33.3861,33.4097,33.3861,33.4097,67668.0
2017-07-31 11:40:00,42.45,42.46,42.44,42.45,90085.0,33.4097,33.4176,33.4019,33.4097,90085.0
2017-07-31 11:45:00,42.45,42.45,42.44,42.44,57478.0,33.4097,33.4097,33.4019,33.4019,57478.0
2017-07-31 11:50:00,42.44,42.45,42.42,42.44,236440.0,33.4019,33.4097,33.3861,33.4019,236440.0
2017-07-31 11:55:00,42.45,42.5,42.44,42.49,146787.0,33.4097,33.4491,33.4019,33.4412,146787.0
2017-07-31 12:00:00,42.49,42.5,42.47,42.47,102203.0,33.4412,33.4491,33.4255,33.4255,102203.0
2017-07-31 12:05:00,42.47,42.47,42.45,42.46,91649.0,33.4255,33.4255,33.4097,33.4176,91649.0
2017-07-31 12:10:00,42.46,42.46,42.43,42.44,291076.0,33.4176,33.4176,33.394,33.4019,291076.0
2017-07-31 12:15:00,42.44,42.45,42.43,42.44,68902.0,33.4019,33.4097,33.394,33.4019,68902.0
2017-07-31 12:20:00,42.44,42.45,42.44,42.45,47484.0,33.4019,33.4097,33.4019,33.4097,47484.0
2017-07-31 12:25:00,42.45,42.46,42.44,42.46,35515.0,33.4097,33.4176,33.4019,33.4176,35515.0
2017-07-31 12:30:00,42.45,42.46,42.44,42.46,114248.0,33.4097,33.4176,33.4019,33.4176,114248.0
2017-07-31 12:35:00,42.46,42.47,42.45,42.46,61541.0,33.4176,33.4255,33.4097,33.4176,61541.0
2017-07-31 12:40:00,42.46,42.47,42.46,42.47,43715.0,33.4176,33.4255,33.4176,33.4255,43715.0
2017-07-31 12:45:00,42.47,42.48,42.46,42.48,23875.0,33.4255,33.4333,33.4176,33.4333,23875.0
2017-07-31 12:50:00,42.48,42.48,42.46,42.47,104813.0,33.4333,33.4333,33.4176,33.4255,104813.0
2017-07-31 12:55:00,42.46,42.47,42.45,42.46,49624.0,33.4176,33.4255,33.4097,33.4176,49624.0
2017-07-31 13:00:00,42.47,42.47,42.46,42.46,89957.0,33.4255,33.4255,33.4176,33.4176,89957.0
2017-07-31 13:05:00,42.46,42.47,42.45,42.47,46264.0,33.4176,33.4255,33.4097,33.4255,46264.0
2017-07-31 13:10:00,42.47,42.47,42.45,42.45,95146.0,33.4255,33.4255,33.4097,33.4097,95146.0
2017-07-31 13:15:00,42.45,42.46,42.45,42.46,14817.0,33.4097,33.4176,33.4097,33.4176,14817.0
2017-07-31 13:20:00,42.46,42.47,42.46,42.46,45807.0,33.4176,33.4255,33.4176,33.4176,45807.0
2017-07-31 13:25:00,42.47,42.48,42.46,42.47,61522.0,33.4255,33.4333,33.4176,33.4255,61522.0
2017-07-31 13:30:00,42.46,42.48,42.46,42.48,31207.0,33.4176,33.4333,33.4176,33.4333,31207.0
2017-07-31 13:35:00,42.47,42.48,42.46,42.47,83061.0,33.4255,33.4333,33.4176,33.4255,83061.0
2017-07-31 13:40:00,42.48,42.49,42.47,42.49,68054.0,33.4333,33.4412,33.4255,33.4412,68054.0
2017-07-31 13:45:00,42.48,42.49,42.47,42.48,107018.0,33.4333,33.4412,33.4255,33.4333,107018.0
2017-07-31 13:50:00,42.48,42.49,42.47,42.48,55747.0,33.4333,33.4412,33.4255,33.4333,55747.0
2017-07-31 13:55:00,42.48,42.48,42.47,42.47,12700.0,33.4333,33.4333,33.4255,33.4255,12700.0
2017-07-31 14:00:00,42.48,42.48,42.46,42.47,135757.0,33.4333,33.4333,33.4176,33.4255,135757.0
2017-07-31 14:05:00,42.48,42.48,42.47,42.47,73717.0,33.4333,33.4333,33.4255,33.4255,73717.0
2017-07-31 14:10:00,42.48,42.48,42.47,42.48,83273.0,33.4333,33.4333,33.4255,33.4333,83273.0
2017-07-31 14:15:00,42.48,42.5,42.47,42.5,104113.0,33.4333,33.4491,33.4255,33.4491,104113.0
2017-07-31 14:20:00,42.49,42.5,42.48,42.49,194332.0,33.4412,33.4491,33.4333,33.4412,194332.0
2017-07-31 14:25:00,42.5,42.5,42.49,42.5,215925.0,33.4491,33.4491,33.4412,33.4491,215925.0
2017-07-31 14:30:00,42.5,42.51,42.49,42.5,185674.0,33.4491,33.4569,33.4412,33.4491,185674.0
2017-07-31 14:35:00,42.5,42.5,42.49,42.49,133028.0,33.4491,33.4491,33.4412,33.4412,133028.0
2017-07-31 14:40:00,42.5,42.51,42.49,42.51,38351.0,33.4491,33.4569,33.4412,33.4569,38351.0
2017-07-31 14:45:00,42.5,42.52,42.5,42.52,60494.0,33.4491,33.4648,33.4491,33.4648,60494.0
2017-07-31 14:50:00,42.52,42.53,42.51,42.52,128607.0,33.4648,33.4727,33.4569,33.4648,128607.0
2017-07-31 14:55:00,42.52,42.52,42.5,42.51,88836.0,33.4648,33.4648,33.4491,33.4569,88836.0
2017-07-31 15:00:00,42.52,42.54,42.51,42.52,123800.0,33.4648,33.4806,33.4569,33.4648,123800.0
2017-07-31 15:05:00,42.52,42.53,42.51,42.52,71822.0,33.4648,33.4727,33.4569,33.4648,71822.0
2017-07-31 15:10:00,42.51,42.52,42.51,42.52,48227.0,33.4569,33.4648,33.4569,33.4648,48227.0
2017-07-31 15:15:00,42.52,42.52,42.51,42.52,77007.0,33.4648,33.4648,33.4569,33.4648,77007.0
2017-07-31 15:20:00,42.52,42.53,42.51,42.52,223072.0,33.4648,33.4727,33.4569,33.4648,223072.0
2017-07-31 15:25:00,42.53,42.53,42.51,42.52,84333.0,33.4727,33.4727,33.4569,33.4648,84333.0
2017-07-31 15:30:00,42.52,42.52,42.51,42.52,103796.0,33.4648,33.4648,33.4569,33.4648,103796.0
2017-07-31 15:35:00,42.51,42.53,42.51,42.53,123079.0,33.4569,33.4727,33.4569,33.4727,123079.0
2017-07-31 15:40:00,42.52,42.55,42.52,42.54,61971.0,33.4648,33.4884,33.4648,33.4806,61971.0
2017-07-31 15:45:00,42.55,42.56,42.54,42.55,114935.0,33.4884,33.4963,33.4806,33.4884,114935.0
2017-07-31 15:50:00,42.55,42.56,42.52,42.52,434159.0,33.4884,33.4963,33.4648,33.4648,434159.0
2017-07-31 15:55:00,42.52,42.53,42.5,42.51,1431850.0,33.4648,33.4727,33.4491,33.4569,1431850.0
2017-08-01 09:30:00,42.82,42.82,42.78,42.8,147341.0,33.7009,33.7009,33.6694,33.6852,147341.0
2017-08-01 09:35:00,42.8,42.81,42.75,42.76,80922.0,33.6852,33.6931,33.6458,33.6537,80922.0
2017-08-01 09:40:00,42.76,42.77,42.73,42.74,73054.0,33.6537,33.6616,33.6301,33.638,73054.0
2017-08-01 09:45:00,42.74,42.76,42.73,42.75,118959.0,33.638,33.6537,33.6301,33.6458,118959.0
2017-08-01 09:50:00,42.76,42.77,42.75,42.76,103260.0,33.6537,33.6616,33.6458,33.6537,103260.0
2017-08-01 09:55:00,42.75,42.78,42.75,42.76,365684.0,33.6458,33.6694,33.6458,33.6537,365684.0
2017-08-01 10:00:00,42.76,42.81,42.75,42.8,521983.0,33.6537,33.6931,33.6458,33.6852,521983.0
2017-08-01 10:05:00,42.81,42.82,42.79,42.82,90461.0,33.6931,33.7009,33.6773,33.7009,90461.0
2017-08-01 10:10:00,42.82,42.83,42.81,42.82,132984.0,33.7009,33.7088,33.6931,33.7009,132984.0
2017-08-01 10:15:00,42.83,42.86,42.82,42.84,69839.0,33.7088,33.7324,33.7009,33.7167,69839.0
2017-08-01 10:20:00,42.84,42.84,42.82,42.83,58022.0,33.7167,33.7167,33.7009,33.7088,58022.0
2017-08-01 10:25:00,42.83,42.83,42.8,42.82,133974.0,33.7088,33.7088,33.6852,33.7009,133974.0
2017-08-01 10:30:00,42.81,42.82,42.8,42.82,113197.0,33.6931,33.7009,33.6852,33.7009,113197.0
2017-08-01 10:35:00,42.82,42.84,42.81,42.83,66389.0,33.7009,33.7167,33.6931,33.7088,66389.0
2017-08-01 10:40:00,42.82,42.83,42.8,42.81,116372.0,33.7009,33.7088,33.6852,33.6931,116372.0
2017-08-01 10:45:00,42.81,42.81,42.78,42.8,126363.0,33.6931,33.6931,33.6694,33.6852,126363.0
2017-08-01 10:50:00,42.81,42.82,42.79,42.82,172170.0,33.6931,33.7009,33.6773,33.7009,172170.0
2017-08-01 10:55:00,42.82,42.85,42.82,42.84,254381.0,33.7009,33.7245,33.7009,33.7167,254381.0
2017-08-01 11:00:00,42.84,42.86,42.83,42.84,116226.0,33.7167,33.7324,33.7088,33.7167,116226.0
2017-08-01 11:05:00,42.84,42.84,42.79,42.8,88714.0,33.7167,33.7167,33.6773,33.6852,88714.0
2017-08-01 11:10:00,42.8,42.8,42.77,42.77,49561.0,33.6852,33.6852,33.6616,33.6616,49561.0
2017-08-01 11:15:00,42.78,42.78,42.74,42.75,71318.0,33.6694,33.6694,33.638,33.6458,71318.0
2017-08-01 11:20:00,42.75,42.77,42.74,42.77,47476.0,33.6458,33.6616,33.638,33.6616,47476.0
2017-08-01 11:25:00,42.77,42.77,42.73,42.74,242696.0,33.6616,33.6616,33.6301,33.638,242696.0
2017-08-01 11:30:00,42.73,42.73,42.71,42.73,266608.0,33.6301,33.6301,33.6144,33.6301,266608.0
2017-08-01 11:35:00,42.73,42.75,42.72,42.74,161300.0,33.6301,33.6458,33.6222,33.638,161300.0
2017-08-01 11:40:00,42.74,42.75,42.73,42.73,404315.0,33.638,33.6458,33.6301,33.6301,404315.0
2017-08-01 11:45:00,42.73,42.74,42.72,42.73,238631.0,33.6301,33.638,33.6222,33.6301,238631.0
2017-08-01 11:50:00,42.73,42.76,42.73,42.76,359325.0,33.6301,33.6537,33.6301,33.6537,359325.0
2017-08-01 11:55:00,42.75,42.75,42.74,42.75,34599.0,33.6458,33.6458,33.638,33.6458,34599.0
2017-08-01 12:00:00,42.75,42.76,42.74,42.76,211814.0,33.6458,33.6537,33.638,33.6537,211814.0
2017-08-01 12:05:00,42.76,42.76,42.75,42.75,14869.0,33.6537,33.6537,33.6458,33.6458,14869.0
2017-08-01 12:10:00,42.76,42.76,42.75,42.76,17951.0,33.6537,33.6537,33.6458,33.6537,17951.0
2017-08-01 12:15:00,42.76,42.76,42.75,42.76,36044.0,33.6537,33.6537,33.6458,33.6537,36044.0
2017-08-01 12:20:00,42.75,42.76,42.75,42.76,30940.0,33.6458,33.6537,33.6458,33.6537,30940.0
2017-08-01 12:25:00,42.76,42.76,42.75,42.75,79287.0,33.6537,33.6537,33.6458,33.6458,79287.0
2017-08-01 12:30:00,42.76,42.76,42.74,42.75,34912.0,33.6537,33.6537,33.638,33.6458,34912.0
2017-08-01 12:35:00,42.75,42.76,42.74,42.75,61353.0,33.6458,33.6537,33.638,33.6458,61353.0
2017-08-01 12:40:00,42.76,42.77,42.75,42.77,60992.0,33.6537,33.6616,33.6458,33.6616,60992.0
2017-08-01 12:45:00,42.76,42.76,42.75,42.76,125110.0,33.6537,33.6537,33.6458,33.6537,125110.0
2017-08-01 12:50:00,42.76,42.77,42.75,42.77,64493.0,33.6537,33.6616,33.6458,33.6616,64493.0
2017-08-01 12:55:00,42.77,42.78,42.76,42.77,111046.0,33.6616,33.6694,33.6537,33.6616,111046.0
2017-08-01 13:00:00,42.77,42.78,42.77,42.77,91599.0,33.6616,33.6694,33.6616,33.6616,91599.0
2017-08-01 13:05:00,42.77,42.78,42.77,42.77,25619.0,33.6616,33.6694,33.6616,33.6616,25619.0
2017-08-01 13:10:00,42.77,42.78,42.76,42.77,102781.0,33.6616,33.6694,33.6537,33.6616,102781.0
2017-08-01 13:15:00,42.77,42.79,42.77,42.77,158916.0,33.6616,33.6773,33.6616,33.6616,158916.0
2017-08-01 13:20:00,42.78,42.78,42.76,42.76,118575.0,33.6694,33.6694,33.6537,33.6537,118575.0
2017-08-01 13:25:00,42.77,42.78,42.76,42.78,84007.0,33.6616,33.6694,33.6537,33.6694,84007.0
2017-08-01 13:30:00,42.78,42.8,42.77,42.77,98375.0,33.6694,33.6852,33.6616,33.6616,98375.0
2017-08-01 13:35:00,42.78,42.78,42.76,42.77,166859.0,33.6694,33.6694,33.6537,33.6616,166859.0
2017-08-01 13:40:00,42.78,42.78,42.77,42.78,23630.0,33.6694,33.6694,33.6616,33.6694,23630.0
2017-08-01 13:45:00,42.78,42.79,42.77,42.79,56453.0,33.6694,33.6773,33.6616,33.6773,56453.0
2017-08-01 13:50:00,42.79,42.79,42.78,42.79,64053.0,33.6773,33.6773,33.6694,33.6773,64053.0
2017-08-01 13:55:00,42.78,42.79,42.78,42.79,83403.0,33.6694,33.6773,33.6694,33.6773,83403.0
2017-08-01 14:00:00,42.78,42.79,42.78,42.79,65630.0,33.6694,33.6773,33.6694,33.6773,65630.0
2017-08-01 14:05:00,42.79,42.8,42.78,42.78,101157.0,33.6773,33.6852,33.6694,33.6694,101157.0
2017-08-01 14:10:00,42.78,42.79,42.77,42.79,206601.0,33.6694,33.6773,33.6616,33.6773,206601.0
2017-08-01 14:15:00,42.79,42.8,42.78,42.8,55712.0,33.6773,33.6852,33.6694,33.6852,55712.0
2017-08-01 14:20:00,42.79,42.8,42.79,42.79,62804.0,33.6773,33.6852,33.6773,33.6773,62804.0
2017-08-01 14:25:00,42.79,42.8,42.78,42.78,76212.0,33.6773,33.6852,33.6694,33.6694,76212.0
2017-08-01 14:30:00,42.79,42.79,42.77,42.77,350949.0,33.6773,33.6773,33.6616,33.6616,350949.0
2017-08-01 14:35:00,42.77,42.78,42.76,42.77,230528.0,33.6616,33.6694,33.6537,33.6616,230528.0
2017-08-01 14:40:00,42.76,42.78,42.76,42.77,185345.0,33.6537,33.6694,33.6537,33.6616,185345.0
2017-08-01 14:45:00,42.77,42.78,42.77,42.77,69155.0,33.6616,33.6694,33.6616,33.6616,69155.0
2017-08-01 14:50:00,42.77,42.78,42.77,42.77,34935.0,33.6616,33.6694,33.6616,33.6616,34935.0
2017-08-01 14:55:00,42.77,42.78,42.76,42.77,301977.0,33.6616,33.6694,33.6537,33.6616,301977.0
2017-08-01 15:00:00,42.77,42.78,42.75,42.76,97941.0,33.6616,33.6694,33.6458,33.6537,97941.0
2017-08-01 15:05:00,42.76,42.76,42.75,42.76,23904.0,33.6537,33.6537,33.6458,33.6537,23904.0
2017-08-01 15:10:00,42.76,42.77,42.75,42.77,89435.0,33.6537,33.6616,33.6458,33.6616,89435.0
2017-08-01 15:15:00,42.77,42.77,42.76,42.77,85886.0,33.6616,33.6616,33.6537,33.6616,85886.0
2017-08-01 15:20:00,42.77,42.77,42.76,42.77,122041.0,33.6616,33.6616,33.6537,33.6616,122041.0
2017-08-01 15:25:00,42.77,42.77,42.75,42.75,86100.0,33.6616,33.6616,33.6458,33.6458,86100.0
2017-08-01 15:30:00,42.76,42.76,42.75,42.75,221679.0,33.6537,33.6537,33.6458,33.6458,221679.0
2017-08-01 15:35:00,42.76,42.76,42.75,42.76,110883.0,33.6537,33.6537,33.6458,33.6537,110883.0
2017-08-01 15:40:00,42.76,42.76,42.75,42.76,212690.0,33.6537,33.6537,33.6458,33.6537,212690.0
2017-08-01 15:45:00,42.76,42.76,42.75,42.75,297625.0,33.6537,33.6537,33.6458,33.6458,297625.0
2017-08-01 15:50:00,42.75,42.76,42.73,42.73,457689.0,33.6458,33.6537,33.6301,33.6301,457689.0
2017-08-01 15:55:00,42.73,42.75,42.73,42.74,929417.0,33.6301,33.6458,33.6301,33.638,929417.0
2017-08-02 09:30:00,42.75,42.75,42.71,42.73,452433.0,33.6458,33.6458,33.6144,33.6301,452433.0
2017-08-02 09:35:00,42.73,42.75,42.73,42.74,168307.0,33.6301,33.6458,33.6301,33.638,168307.0
2017-08-02 09:40:00,42.73,42.74,42.71,42.72,249658.0,33.6301,33.638,33.6144,33.6222,249658.0
2017-08-02 09:45:00,42.72,42.72,42.7,42.71,139723.0,33.6222,33.6222,33.6065,33.6144,139723.0
2017-08-02 09:50:00,42.71,42.73,42.7,42.72,48143.0,33.6144,33.6301,33.6065,33.6222,48143.0
2017-08-02 09:55:00,42.72,42.74,42.71,42.73,138956.0,33.6222,33.638,33.6144,33.6301,138956.0
2017-08-02 10:00:00,42.73,42.76,42.73,42.75,143805.0,33.6301,33.6537,33.6301,33.6458,143805.0
2017-08-02 10:05:00,42.75,42.77,42.75,42.75,76263.0,33.6458,33.6616,33.6458,33.6458,76263.0
2017-08-02 10:10:00,42.75,42.76,42.74,42.75,109057.0,33.6458,33.6537,33.638,33.6458,109057.0
2017-08-02 10:15:00,42.75,42.76,42.71,42.71,493254.0,33.6458,33.6537,33.6144,33.6144,493254.0
2017-08-02 10:20:00,42.72,42.72,42.67,42.67,74757.0,33.6222,33.6222,33.5829,33.5829,74757.0
2017-08-02 10:25:00,42.66,42.69,42.66,42.68,262275.0,33.575,33.5986,33.575,33.5907,262275.0
2017-08-02 10:30:00,42.68,42.69,42.65,42.69,112378.0,33.5907,33.5986,33.5671,33.5986,112378.0
2017-08-02 10:35:00,42.69,42.7,42.66,42.7,131483.0,33.5986,33.6065,33.575,33.6065,131483.0
2017-08-02 10:40:00,42.7,42.7,42.64,42.65,113670.0,33.6065,33.6065,33.5593,33.5671,113670.0
2017-08-02 10:45:00,42.64,42.65,42.62,42.64,69454.0,33.5593,33.5671,33.5435,33.5593,69454.0
2017-08-02 10:50:00,42.64,42.65,42.63,42.63,71385.0,33.5593,33.5671,33.5514,33.5514,71385.0
2017-08-02 10:55:00,42.63,42.64,42.61,42.63,73691.0,33.5514,33.5593,33.5356,33.5514,73691.0
2017-08-02 11:00:00,42.65,42.67,42.64,42.66,84104.0,33.5671,33.5829,33.5593,33.575,84104.0
2017-08-02 11:05:00,42.66,42.7,42.65,42.7,97066.0,33.575,33.6065,33.5671,33.6065,97066.0
2017-08-02 11:10:00,42.7,42.71,42.69,42.7,107135.0,33.6065,33.6144,33.5986,33.6065,107135.0
2017-08-02 11:15:00,42.69,42.71,42.69,42.7,49672.0,33.5986,33.6144,33.5986,33.6065,49672.0
2017-08-02 11:20:00,42.7,42.72,42.69,42.72,84165.0,33.6065,33.6222,33.5986,33.6222,84165.0
2017-08-02 11:25:00,42.71,42.73,42.71,42.73,120793.0,33.6144,33.6301,33.6144,33.6301,120793.0
2017-08-02 11:30:00,42.73,42.74,42.71,42.72,94798.0,33.6301,33.638,33.6144,33.6222,94798.0
2017-08-02 11:35:00,42.72,42.74,42.72,42.74,34282.0,33.6222,33.638,33.6222,33.638,34282.0
2017-08-02 11:40:00,42.73,42.74,42.73,42.73,157542.0,33.6301,33.638,33.6301,33.6301,157542.0
2017-08-02 11:45:00,42.74,42.74,42.72,42.73,37708.0,33.638,33.638,33.6222,33.6301,37708.0
2017-08-02 11:50:00,42.72,42.74,42.72,42.73,199198.0,33.6222,33.638,33.6222,33.6301,199198.0
2017-08-02 11:55:00,42.74,42.75,42.72,42.73,25417.0,33.638,33.6458,33.6222,33.6301,25417.0
2017-08-02 12:00:00,42.73,42.73,42.72,42.72,14079.0,33.6301,33.6301,33.6222,33.6222,14079.0
2017-08-02 12:05:00,42.72,42.73,42.72,42.73,25114.0,33.6222,33.6301,33.6222,33.6301,25114.0
2017-08-02 12:10:00,42.72,42.73,42.71,42.73,55149.0,33.6222,33.6301,33.6144,33.6301,55149.0
2017-08-02 12:15:00,42.72,42.73,42.71,42.72,20143.0,33.6222,33.6301,33.6144,33.6222,20143.0
2017-08-02 12:20:00,42.72,42.72,42.71,42.72,5852.0,33.6222,33.6222,33.6144,33.6222,5852.0
2017-08-02 12:25:00,42.72,42.72,42.69,42.7,58989.0,33.6222,33.6222,33.5986,33.6065,58989.0
2017-08-02 12:30:00,42.71,42.71,42.7,42.71,19672.0,33.6144,33.6144,33.6065,33.6144,19672.0
2017-08-02 12:35:00,42.71,42.72,42.7,42.71,95134.0,33.6144,33.6222,33.6065,33.6144,95134.0
2017-08-02 12:40:00,42.71,42.71,42.7,42.71,30145.0,33.6144,33.6144,33.6065,33.6144,30145.0
2017-08-02 12:45:00,42.71,42.72,42.7,42.72,46265.0,33.6144,33.6222,33.6065,33.6222,46265.0
2017-08-02 12:50:00,42.71,42.72,42.71,42.72,27369.0,33.6144,33.6222,33.6144,33.6222,27369.0
2017-08-02 12:55:00,42.71,42.72,42.71,42.72,85935.0,33.6144,33.6222,33.6144,33.6222,85935.0
2017-08-02 13:00:00,42.72,42.74,42.71,42.74,49564.0,33.6222,33.638,33.6144,33.638,49564.0
2017-08-02 13:05:00,42.73,42.75,42.73,42.75,38308.0,33.6301,33.6458,33.6301,33.6458,38308.0
2017-08-02 13:10:00,42.76,42.79,42.75,42.77,184192.0,33.6537,33.6773,33.6458,33.6616,184192.0
2017-08-02 13:15:00,42.76,42.77,42.76,42.77,39699.0,33.6537,33.6616,33.6537,33.6616,39699.0
2017-08-02 13:20:00,42.78,42.78,42.76,42.77,38025.0,33.6694,33.6694,33.6537,33.6616,38025.0
2017-08-02 13:25:00,42.77,42.78,42.76,42.77,17366.0,33.6616,33.6694,33.6537,33.6616,17366.0
2017-08-02 13:30:00,42.76,42.77,42.75,42.77,87171.0,33.6537,33.6616,33.6458,33.6616,87171.0
2017-08-02 13:35:00,42.77,42.77,42.76,42.76,143467.0,33.6616,33.6616,33.6537,33.6537,143467.0
2017-08-02 13:40:00,42.76,42.77,42.76,42.77,29325.0,33.6537,33.6616,33.6537,33.6616,29325.0
2017-08-02 13:45:00,42.77,42.78,42.76,42.76,83975.0,33.6616,33.6694,33.6537,33.6537,83975.0
2017-08-02 13:50:00,42.77,42.78,42.76,42.76,37180.0,33.6616,33.6694,33.6537,33.6537,37180.0
2017-08-02 13:55:00,42.77,42.78,42.76,42.77,101903.0,33.6616,33.6694,33.6537,33.6616,101903.0
2017-08-02 14:00:00,42.77,42.78,42.76,42.77,42323.0,33.6616,33.6694,33.6537,33.6616,42323.0
2017-08-02 14:05:00,42.77,42.77,42.75,42.76,105078.0,33.6616,33.6616,33.6458,33.6537,105078.0
2017-08-02 14:10:00,42.76,42.76,42.75,42.76,120577.0,33.6537,33.6537,33.6458,33.6537,120577.0
2017-08-02 14:15:00,42.75,42.76,42.75,42.76,54691.0,33.6458,33.6537,33.6458,33.6537,54691.0
2017-08-02 14:20:00,42.76,42.77,42.75,42.75,73138.0,33.6537,33.6616,33.6458,33.6458,73138.0
2017-08-02 14:25:00,42.75,42.77,42.75,42.76,191070.0,33.6458,33.6616,33.6458,33.6537,191070.0
2017-08-02 14:30:00,42.75,42.78,42.75,42.78,170334.0,33.6458,33.6694,33.6458,33.6694,170334.0
2017-08-02 14:35:00,42.77,42.78,42.76,42.77,39134.0,33.6616,33.6694,33.6537,33.6616,39134.0
2017-08-02 14:40:00,42.77,42.77,42.76,42.76,89351.0,33.6616,33.6616,33.6537,33.6537,89351.0
2017-08-02 14:45:00,42.77,42.77,42.74,42.75,379328.0,33.6616,33.6616,33.638,33.6458,379328.0
2017-08-02 14:50:00,42.75,42.76,42.74,42.76,42921.0,33.6458,33.6537,33.638,33.6537,42921.0
2017-08-02 14:55:00,42.76,42.76,42.75,42.76,122927.0,33.6537,33.6537,33.6458,33.6537,122927.0
2017-08-02 15:00:00,42.75,42.76,42.75,42.76,53612.0,33.6458,33.6537,33.6458,33.6537,53612.0
2017-08-02 15:05:00,42.76,42.76,42.74,42.75,37268.0,33.6537,33.6537,33.638,33.6458,37268.0
2017-08-02 15:10:00,42.75,42.76,42.75,42.75,31209.0,33.6458,33.6537,33.6458,33.6458,31209.0
2017-08-02 15:15:00,42.75,42.75,42.74,42.75,32019.0,33.6458,33.6458,33.638,33.6458,32019.0
2017-08-02 15:20:00,42.75,42.75,42.74,42.75,32600.0,33.6458,33.6458,33.638,33.6458,32600.0
2017-08-02 15:25:00,42.75,42.75,42.74,42.74,62562.0,33.6458,33.6458,33.638,33.638,62562.0
2017-08-02 15:30:00,42.74,42.74,42.72,42.73,53268.0,33.638,33.638,33.6222,33.6301,53268.0
2017-08-02 15:35:00,42.73,42.74,42.72,42.73,74574.0,33.6301,33.638,33.6222,33.6301,74574.0
2017-08-02 15:40:00,42.73,42.74,42.72,42.73,20646.0,33.6301,33.638,33.6222,33.6301,20646.0
2017-08-02 15:45:00,42.74,42.74,42.72,42.73,128330.0,33.638,33.638,33.6222,33.6301,128330.0
2017-08-02 15:50:00,42.73,42.73,42.72,42.73,54633.0,33.6301,33.6301,33.6222,33.6301,54633.0
2017-08-02 15:55:00,42.73,42.74,42.72,42.74,182007.0,33.6301,33.638,33.6222,33.638,182007.0
2017-08-03 09:30:00,42.69,42.7,42.67,42.68,243445.0,33.5986,33.6065,33.5829,33.5907,243445.0
2017-08-03 09:35:00,42.68,42.68,42.64,42.65,164322.0,33.5907,33.5907,33.5593,33.5671,164322.0
2017-08-03 09:40:00,42.66,42.67,42.65,42.66,175588.0,33.575,33.5829,33.5671,33.575,175588.0
2017-08-03 09:45:00,42.66,42.67,42.65,42.67,268709.0,33.575,33.5829,33.5671,33.5829,268709.0
2017-08-03 09:50:00,42.67,42.68,42.65,42.66,119434.0,33.5829,33.5907,33.5671,33.575,119434.0
2017-08-03 09:55:00,42.65,42.66,42.63,42.64,32191.0,33.5671,33.575,33.5514,33.5593,32191.0
2017-08-03 10:00:00,42.64,42.68,42.63,42.68,311429.0,33.5593,33.5907,33.5514,33.5907,311429.0
2017-08-03 10:05:00,42.68,42.7,42.67,42.69,258387.0,33.5907,33.6065,33.5829,33.5986,258387.0
2017-08-03 10:10:00,42.69,42.71,42.67,42.68,86633.0,33.5986,33.6144,33.5829,33.5907,86633.0
2017-08-03 10:15:00,42.68,42.73,42.67,42.73,18480.0,33.5907,33.6301,33.5829,33.6301,18480.0
2017-08-03 10:20:00,42.73,42.74,42.71,42.72,23185.0,33.6301,33.638,33.6144,33.6222,23185.0
2017-08-03 10:25:00,42.72,42.75,42.71,42.74,62791.0,33.6222,33.6458,33.6144,33.638,62791.0
2017-08-03 10:30:00,42.74,42.75,42.73,42.73,104151.0,33.638,33.6458,33.6301,33.6301,104151.0
2017-08-03 10:35:00,42.72,42.75,42.72,42.73,136441.0,33.6222,33.6458,33.6222,33.6301,136441.0
2017-08-03 10:40:00,42.73,42.75,42.73,42.74,55448.0,33.6301,33.6458,33.6301,33.638,55448.0
2017-08-03 10:45:00,42.75,42.77,42.74,42.76,52075.0,33.6458,33.6616,33.638,33.6537,52075.0
2017-08-03 10:50:00,42.76,42.78,42.75,42.77,42483.0,33.6537,33.6694,33.6458,33.6616,42483.0
2017-08-03 10:55:00,42.77,42.78,42.76,42.77,24522.0,33.6616,33.6694,33.6537,33.6616,24522.0
2017-08-03 11:00:00,42.76,42.77,42.75,42.77,183547.0,33.6537,33.6616,33.6458,33.6616,183547.0
2017-08-03 11:05:00,42.76,42.77,42.75,42.76,69388.0,33.6537,33.6616,33.6458,33.6537,69388.0
2017-08-03 11:10:00,42.76,42.77,42.74,42.76,174926.0,33.6537,33.6616,33.638,33.6537,174926.0
2017-08-03 11:15:00,42.76,42.77,42.73,42.75,49653.0,33.6537,33.6616,33.6301,33.6458,49653.0
2017-08-03 11:20:00,42.75,42.76,42.73,42.75,70609.0,33.6458,33.6537,33.6301,33.6458,70609.0
2017-08-03 11:25:00,42.74,42.76,42.74,42.75,71446.0,33.638,33.6537,33.638,33.6458,71446.0
2017-08-03 11:30:00,42.75,42.76,42.73,42.73,102940.0,33.6458,33.6537,33.6301,33.6301,102940.0
2017-08-03 11:35:00,42.73,42.75,42.73,42.75,42991.0,33.6301,33.6458,33.6301,33.6458,42991.0
2017-08-03 11:40:00,42.75,42.75,42.73,42.75,41823.0,33.6458,33.6458,33.6301,33.6458,41823.0
2017-08-03 11:45:00,42.74,42.75,42.74,42.74,63500.0,33.638,33.6458,33.638,33.638,63500.0
2017-08-03 11:50:00,42.74,42.75,42.74,42.74,37069.0,33.638,33.6458,33.638,33.638,37069.0
2017-08-03 11:55:00,42.75,42.75,42.72,42.72,23533.0,33.6458,33.6458,33.6222,33.6222,23533.0
2017-08-03 12:00:00,42.73,42.74,42.72,42.73,19545.0,33.6301,33.638,33.6222,33.6301,19545.0
2017-08-03 12:05:00,42.73,42.74,42.72,42.72,15654.0,33.6301,33.638,33.6222,33.6222,15654.0
2017-08-03 12:10:00,42.73,42.73,42.71,42.71,15807.0,33.6301,33.6301,33.6144,33.6144,15807.0
2017-08-03 12:15:00,42.72,42.72,42.71,42.72,46098.0,33.6222,33.6222,33.6144,33.6222,46098.0
2017-08-03 12:20:00,42.72,42.73,42.71,42.73,51146.0,33.6222,33.6301,33.6144,33.6301,51146.0
2017-08-03 12:25:00,42.73,42.73,42.71,42.72,40802.0,33.6301,33.6301,33.6144,33.6222,40802.0
2017-08-03 12:30:00,42.73,42.73,42.72,42.72,26351.0,33.6301,33.6301,33.6222,33.6222,26351.0
2017-08-03 12:35:00,42.72,42.73,42.71,42.73,13068.0,33.6222,33.6301,33.6144,33.6301,13068.0
2017-08-03 12:40:00,42.73,42.73,42.72,42.72,14711.0,33.6301,33.6301,33.6222,33.6222,14711.0
2017-08-03 12:45:00,42.73,42.73,42.71,42.72,87517.0,33.6301,33.6301,33.6144,33.6222,87517.0
2017-08-03 12:50:00,42.72,42.72,42.7,42.71,37852.0,33.6222,33.6222,33.6065,33.6144,37852.0
2017-08-03 12:55:00,42.71,42.71,42.69,42.7,46356.0,33.6144,33.6144,33.5986,33.6065,46356.0
2017-08-03 13:00:00,42.7,42.71,42.69,42.71,70140.0,33.6065,33.6144,33.5986,33.6144,70140.0
2017-08-03 13:05:00,42.71,42.72,42.7,42.71,27686.0,33.6144,33.6222,33.6065,33.6144,27686.0
2017-08-03 13:10:00,42.71,42.71,42.68,42.69,26580.0,33.6144,33.6144,33.5907,33.5986,26580.0
2017-08-03 13:15:00,42.69,42.7,42.68,42.69,45660.0,33.5986,33.6065,33.5907,33.5986,45660.0
2017-08-03 13:20:00,42.69,42.7,42.68,42.69,73419.0,33.5986,33.6065,33.5907,33.5986,73419.0
2017-08-03 13:25:00,42.69,42.69,42.68,42.68,29445.0,33.5986,33.5986,33.5907,33.5907,29445.0
2017-08-03 13:30:00,42.69,42.69,42.67,42.68,153910.0,33.5986,33.5986,33.5829,33.5907,153910.0
2017-08-03 13:35:00,42.68,42.69,42.67,42.68,42481.0,33.5907,33.5986,33.5829,33.5907,42481.0
2017-08-03 13:40:00,42.68,42.69,42.67,42.67,60211.0,33.5907,33.5986,33.5829,33.5829,60211.0
2017-08-03 13:45:00,42.67,42.68,42.67,42.68,20944.0,33.5829,33.5907,33.5829,33.5907,20944.0
2017-08-03 13:50:00,42.68,42.7,42.67,42.7,35894.0,33.5907,33.6065,33.5829,33.6065,35894.0
2017-08-03 13:55:00,42.7,42.7,42.68,42.69,27729.0,33.6065,33.6065,33.5907,33.5986,27729.0
2017-08-03 14:00:00,42.69,42.7,42.69,42.7,33227.0,33.5986,33.6065,33.5986,33.6065,33227.0
2017-08-03 14:05:00,42.7,42.71,42.69,42.71,85025.0,33.6065,33.6144,33.5986,33.6144,85025.0
2017-08-03 14:10:00,42.71,42.71,42.7,42.71,41012.0,33.6144,33.6144,33.6065,33.6144,41012.0
2017-08-03 14:15:00,42.71,42.71,42.7,42.71,113267.0,33.6144,33.6144,33.6065,33.6144,113267.0
2017-08-03 14:20:00,42.71,42.71,42.69,42.69,56787.0,33.6144,33.6144,33.5986,33.5986,56787.0
2017-08-03 14:25:00,42.69,42.7,42.69,42.7,23176.0,33.5986,33.6065,33.5986,33.6065,23176.0
2017-08-03 14:30:00,42.69,42.7,42.69,42.7,37426.0,33.5986,33.6065,33.5986,33.6065,37426.0
2017-08-03 14:35:00,42.7,42.7,42.68,42.69,78035.0,33.6065,33.6065,33.5907,33.5986,78035.0
2017-08-03 14:40:00,42.69,42.69,42.68,42.69,46510.0,33.5986,33.5986,33.5907,33.5986,46510.0
2017-08-03 14:45:00,42.69,42.69,42.68,42.69,88299.0,33.5986,33.5986,33.5907,33.5986,88299.0
2017-08-03 14:50:00,42.69,42.69,42.68,42.69,50990.0,33.5986,33.5986,33.5907,33.5986,50990.0
2017-08-03 14:55:00,42.69,42.69,42.68,42.69,66917.0,33.5986,33.5986,33.5907,33.5986,66917.0
2017-08-03 15:00:00,42.68,42.69,42.66,42.67,275309.0,33.5907,33.5986,33.575,33.5829,275309.0
2017-08-03 15:05:00,42.67,42.68,42.66,42.68,63433.0,33.5829,33.5907,33.575,33.5907,63433.0
2017-08-03 15:10:00,42.68,42.68,42.67,42.67,309169.0,33.5907,33.5907,33.5829,33.5829,309169.0
2017-08-03 15:15:00,42.67,42.68,42.67,42.68,86926.0,33.5829,33.5907,33.5829,33.5907,86926.0
2017-08-03 15:20:00,42.68,42.69,42.67,42.69,71850.0,33.5907,33.5986,33.5829,33.5986,71850.0
2017-08-03 15:25:00,42.69,42.69,42.68,42.69,207295.0,33.5986,33.5986,33.5907,33.5986,207295.0
2017-08-03 15:30:00,42.68,42.69,42.65,42.66,445892.0,33.5907,33.5986,33.5671,33.575,445892.0
2017-08-03 15:35:00,42.66,42.69,42.66,42.69,97989.0,33.575,33.5986,33.575,33.5986,97989.0
2017-08-03 15:40:00,42.69,42.71,42.68,42.71,191818.0,33.5986,33.6144,33.5907,33.6144,191818.0
2017-08-03 15:45:00,42.71,42.72,42.7,42.71,536713.0,33.6144,33.6222,33.6065,33.6144,536713.0
2017-08-03 15:50:00,42.71,42.71,42.69,42.7,79437.0,33.6144,33.6144,33.5986,33.6065,79437.0
2017-08-03 15:55:00,42.7,42.7,42.68,42.68,457383.0,33.6065,33.6065,33.5907,33.5907,457383.0
2017-08-04 09:30:00,42.73,42.74,42.71,42.71,185137.0,33.6301,33.638,33.6144,33.6144,185137.0
2017-08-04 09:35:00,42.72,42.74,42.71,42.73,127099.0,33.6222,33.638,33.6144,33.6301,127099.0
2017-08-04 09:40:00,42.73,42.76,42.71,42.75,154651.0,33.6301,33.6537,33.6144,33.6458,154651.0
2017-08-04 09:45:00,42.75,42.75,42.69,42.69,178914.0,33.6458,33.6458,33.5986,33.5986,178914.0
2017-08-04 09:50:00,42.7,42.71,42.68,42.68,54287.0,33.6065,33.6144,33.5907,33.5907,54287.0
2017-08-04 09:55:00,42.68,42.68,42.63,42.64,32688.0,33.5907,33.5907,33.5514,33.5593,32688.0
2017-08-04 10:00:00,42.64,42.64,42.59,42.59,129258.0,33.5593,33.5593,33.5199,33.5199,129258.0
2017-08-04 10:05:00,42.6,42.6,42.56,42.58,22398.0,33.5278,33.5278,33.4963,33.512,22398.0
2017-08-04 10:10:00,42.58,42.6,42.56,42.6,20476.0,33.512,33.5278,33.4963,33.5278,20476.0
2017-08-04 10:15:00,42.6,42.64,42.59,42.64,20854.0,33.5278,33.5593,33.5199,33.5593,20854.0
2017-08-04 10:20:00,42.64,42.64,42.57,42.58,37930.0,33.5593,33.5593,33.5042,33.512,37930.0
2017-08-04 10:25:00,42.59,42.64,42.59,42.62,36381.0,33.5199,33.5593,33.5199,33.5435,36381.0
2017-08-04 10:30:00,42.62,42.64,42.61,42.64,22229.0,33.5435,33.5593,33.5356,33.5593,22229.0
2017-08-04 10:35:00,42.64,42.64,42.62,42.63,84311.0,33.5593,33.5593,33.5435,33.5514,84311.0
2017-08-04 10:40:00,42.63,42.64,42.62,42.64,18435.0,33.5514,33.5593,33.5435,33.5593,18435.0
2017-08-04 10:45:00,42.64,42.67,42.63,42.66,23073.0,33.5593,33.5829,33.5514,33.575,23073.0
2017-08-04 10:50:00,42.65,42.66,42.61,42.63,33234.0,33.5671,33.575,33.5356,33.5514,33234.0
2017-08-04 10:55:00,42.63,42.65,42.62,42.63,62444.0,33.5514,33.5671,33.5435,33.5514,62444.0
2017-08-04 11:00:00,42.64,42.65,42.63,42.64,91737.0,33.5593,33.5671,33.5514,33.5593,91737.0
2017-08-04 11:05:00,42.63,42.66,42.63,42.66,134618.0,33.5514,33.575,33.5514,33.575,134618.0
2017-08-04 11:10:00,42.67,42.68,42.66,42.67,33018.0,33.5829,33.5907,33.575,33.5829,33018.0
2017-08-04 11:15:00,42.67,42.69,42.66,42.69,77520.0,33.5829,33.5986,33.575,33.5986,77520.0
2017-08-04 11:20:00,42.68,42.69,42.66,42.67,74082.0,33.5907,33.5986,33.575,33.5829,74082.0
2017-08-04 11:25:00,42.66,42.68,42.65,42.67,59306.0,33.575,33.5907,33.5671,33.5829,59306.0
2017-08-04 11:30:00,42.67,42.67,42.64,42.65,163033.0,33.5829,33.5829,33.5593,33.5671,163033.0
2017-08-04 11:35:00,42.64,42.67,42.64,42.67,93641.0,33.5593,33.5829,33.5593,33.5829,93641.0
2017-08-04 11:40:00,42.67,42.68,42.66,42.67,64470.0,33.5829,33.5907,33.575,33.5829,64470.0
2017-08-04 11:45:00,42.68,42.69,42.67,42.69,24711.0,33.5907,33.5986,33.5829,33.5986,24711.0
2017-08-04 11:50:00,42.69,42.7,42.68,42.69,205952.0,33.5986,33.6065,33.5907,33.5986,205952.0
2017-08-04 11:55:00,42.68,42.69,42.67,42.68,45711.0,33.5907,33.5986,33.5829,33.5907,45711.0
2017-08-04 12:00:00,42.69,42.69,42.67,42.68,35477.0,33.5986,33.5986,33.5829,33.5907,35477.0
2017-08-04 12:05:00,42.68,42.68,42.67,42.67,10860.0,33.5907,33.5907,33.5829,33.5829,10860.0
2017-08-04 12:10:00,42.68,42.68,42.66,42.66,71413.0,33.5907,33.5907,33.575,33.575,71413.0
2017-08-04 12:15:00,42.67,42.67,42.64,42.66,39504.0,33.5829,33.5829,33.5593,33.575,39504.0
2017-08-04 12:20:00,42.66,42.68,42.65,42.68,36699.0,33.575,33.5907,33.5671,33.5907,36699.0
2017-08-04 12:25:00,42.68,42.69,42.67,42.68,39697.0,33.5907,33.5986,33.5829,33.5907,39697.0
2017-08-04 12:30:00,42.69,42.7,42.67,42.67,53091.0,33.5986,33.6065,33.5829,33.5829,53091.0
2017-08-04 12:35:00,42.68,42.68,42.67,42.68,38774.0,33.5907,33.5907,33.5829,33.5907,38774.0
2017-08-04 12:40:00,42.67,42.69,42.67,42.67,933573.0,33.5829,33.5986,33.5829,33.5829,933573.0
2017-08-04 12:45:00,42.68,42.68,42.66,42.67,355592.0,33.5907,33.5907,33.575,33.5829,355592.0
2017-08-04 12:50:00,42.67,42.68,42.66,42.68,37887.0,33.5829,33.5907,33.575,33.5907,37887.0
2017-08-04 12:55:00,42.68,42.69,42.67,42.68,45740.0,33.5907,33.5986,33.5829,33.5907,45740.0
2017-08-04 13:00:00,42.67,42.69,42.67,42.68,22284.0,33.5829,33.5986,33.5829,33.5907,22284.0
2017-08-04 13:05:00,42.69,42.69,42.68,42.69,18544.0,33.5986,33.5986,33.5907,33.5986,18544.0
2017-08-04 13:10:00,42.69,42.69,42.68,42.68,11814.0,33.5986,33.5986,33.5907,33.5907,11814.0
2017-08-04 13:15:00,42.69,42.69,42.68,42.68,20020.0,33.5986,33.5986,33.5907,33.5907,20020.0
2017-08-04 13:20:00,42.69,42.71,42.68,42.71,20760.0,33.5986,33.6144,33.5907,33.6144,20760.0
2017-08-04 13:25:00,42.7,42.71,42.69,42.7,20727.0,33.6065,33.6144,33.5986,33.6065,20727.0
2017-08-04 13:30:00,42.7,42.71,42.7,42.71,10556.0,33.6065,33.6144,33.6065,33.6144,10556.0
2017-08-04 13:35:00,42.7,42.71,42.69,42.7,98292.0,33.6065,33.6144,33.5986,33.6065,98292.0
2017-08-04 13:40:00,42.7,42.7,42.69,42.69,33908.0,33.6065,33.6065,33.5986,33.5986,33908.0
2017-08-04 13:45:00,42.7,42.7,42.69,42.69,32512.0,33.6065,33.6065,33.5986,33.5986,32512.0
2017-08-04 13:50:00,42.69,42.7,42.68,42.7,62255.0,33.5986,33.6065,33.5907,33.6065,62255.0
2017-08-04 13:55:00,42.7,42.7,42.69,42.7,26718.0,33.6065,33.6065,33.5986,33.6065,26718.0
2017-08-04 14:00:00,42.7,42.7,42.69,42.69,83047.0,33.6065,33.6065,33.5986,33.5986,83047.0
2017-08-04 14:05:00,42.69,42.7,42.69,42.7,33189.0,33.5986,33.6065,33.5986,33.6065,33189.0
2017-08-04 14:10:00,42.69,42.7,42.69,42.7,68090.0,33.5986,33.6065,33.5986,33.6065,68090.0
2017-08-04 14:15:00,42.7,42.71,42.69,42.71,114890.0,33.6065,33.6144,33.5986,33.6144,114890.0
2017-08-04 14:20:00,42.71,42.71,42.7,42.71,30837.0,33.6144,33.6144,33.6065,33.6144,30837.0
2017-08-04 14:25:00,42.71,42.72,42.7,42.72,77044.0,33.6144,33.6222,33.6065,33.6222,77044.0
2017-08-04 14:30:00,42.71,42.72,42.7,42.71,57428.0,33.6144,33.6222,33.6065,33.6144,57428.0
2017-08-04 14:35:00,42.71,42.71,42.7,42.71,15815.0,33.6144,33.6144,33.6065,33.6144,15815.0
2017-08-04 14:40:00,42.71,42.72,42.7,42.71,148734.0,33.6144,33.6222,33.6065,33.6144,148734.0
2017-08-04 14:45:00,42.7,42.72,42.7,42.72,88022.0,33.6065,33.6222,33.6065,33.6222,88022.0
2017-08-04 14:50:00,42.72,42.72,42.71,42.71,84362.0,33.6222,33.6222,33.6144,33.6144,84362.0
2017-08-04 14:55:00,42.71,42.72,42.7,42.71,96661.0,33.6144,33.6222,33.6065,33.6144,96661.0
2017-08-04 15:00:00,42.71,42.73,42.7,42.73,35902.0,33.6144,33.6301,33.6065,33.6301,35902.0
2017-08-04 15:05:00,42.73,42.73,42.72,42.73,20164.0,33.6301,33.6301,33.6222,33.6301,20164.0
2017-08-04 15:10:00,42.73,42.73,42.72,42.73,28345.0,33.6301,33.6301,33.6222,33.6301,28345.0
2017-08-04 15:15:00,42.73,42.73,42.71,42.72,80446.0,33.6301,33.6301,33.6144,33.6222,80446.0
2017-08-04 15:20:00,42.72,42.73,42.71,42.72,85530.0,33.6222,33.6301,33.6144,33.6222,85530.0
2017-08-04 15:25:00,42.72,42.73,42.71,42.72,204132.0,33.6222,33.6301,33.6144,33.6222,204132.0
2017-08-04 15:30:00,42.71,42.72,42.69,42.69,117925.0,33.6144,33.6222,33.5986,33.5986,117925.0
2017-08-04 15:35:00,42.7,42.71,42.69,42.71,82530.0,33.6065,33.6144,33.5986,33.6144,82530.0
2017-08-04 15:40:00,42.71,42.72,42.7,42.72,105432.0,33.6144,33.6222,33.6065,33.6222,105432.0
2017-08-04 15:45:00,42.71,42.72,42.7,42.71,116048.0,33.6144,33.6222,33.6065,33.6144,116048.0
2017-08-04 15:50:00,42.71,42.72,42.7,42.71,107083.0,33.6144,33.6222,33.6065,33.6144,107083.0
2017-08-04 15:55:00,42.72,42.75,42.71,42.73,723941.0,33.6222,33.6458,33.6144,33.6301,723941.0
2017-08-07 09:30:00,42.66,42.67,42.65,42.67,189986.0,33.575,33.5829,33.5671,33.5829,189986.0
2017-08-07 09:35:00,42.66,42.68,42.65,42.67,60778.0,33.575,33.5907,33.5671,33.5829,60778.0
2017-08-07 09:40:00,42.67,42.69,42.66,42.69,17809.0,33.5829,33.5986,33.575,33.5986,17809.0
2017-08-07 09:45:00,42.69,42.7,42.68,42.69,13415.0,33.5986,33.6065,33.5907,33.5986,13415.0
2017-08-07 09:50:00,42.7,42.7,42.68,42.69,18188.0,33.6065,33.6065,33.5907,33.5986,18188.0
2017-08-07 09:55:00,42.69,42.7,42.68,42.7,16527.0,33.5986,33.6065,33.5907,33.6065,16527.0
2017-08-07 10:00:00,42.7,42.7,42.68,42.69,134580.0,33.6065,33.6065,33.5907,33.5986,134580.0
2017-08-07 10:05:00,42.69,42.71,42.68,42.71,78262.0,33.5986,33.6144,33.5907,33.6144,78262.0
2017-08-07 10:10:00,42.71,42.71,42.69,42.69,32436.0,33.6144,33.6144,33.5986,33.5986,32436.0
2017-08-07 10:15:00,42.69,42.7,42.68,42.7,29309.0,33.5986,33.6065,33.5907,33.6065,29309.0
2017-08-07 10:20:00,42.7,42.7,42.69,42.7,140794.0,33.6065,33.6065,33.5986,33.6065,140794.0
2017-08-07 10:25:00,42.7,42.7,42.68,42.69,55604.0,33.6065,33.6065,33.5907,33.5986,55604.0
2017-08-07 10:30:00,42.69,42.7,42.69,42.7,71350.0,33.5986,33.6065,33.5986,33.6065,71350.0
2017-08-07 10:35:00,42.69,42.71,42.69,42.7,67623.0,33.5986,33.6144,33.5986,33.6065,67623.0
2017-08-07 10:40:00,42.7,42.71,42.68,42.69,41344.0,33.6065,33.6144,33.5907,33.5986,41344.0
2017-08-07 10:45:00,42.68,42.7,42.68,42.69,34161.0,33.5907,33.6065,33.5907,33.5986,34161.0
2017-08-07 10:50:00,42.7,42.71,42.69,42.71,63582.0,33.6065,33.6144,33.5986,33.6144,63582.0
2017-08-07 10:55:00,42.71,42.71,42.69,42.7,180933.0,33.6144,33.6144,33.5986,33.6065,180933.0
2017-08-07 11:00:00,42.7,42.7,42.68,42.69,47411.0,33.6065,33.6065,33.5907,33.5986,47411.0
2017-08-07 11:05:00,42.69,42.69,42.68,42.69,64114.0,33.5986,33.5986,33.5907,33.5986,64114.0
2017-08-07 11:10:00,42.69,42.7,42.68,42.7,33153.0,33.5986,33.6065,33.5907,33.6065,33153.0
2017-08-07 11:15:00,42.69,42.7,42.69,42.7,19526.0,33.5986,33.6065,33.5986,33.6065,19526.0
2017-08-07 11:20:00,42.7,42.7,42.68,42.69,53376.0,33.6065,33.6065,33.5907,33.5986,53376.0
2017-08-07 11:25:00,42.69,42.71,42.68,42.7,31227.0,33.5986,33.6144,33.5907,33.6065,31227.0
2017-08-07 11:30:00,42.71,42.72,42.7,42.72,34598.0,33.6144,33.6222,33.6065,33.6222,34598.0
2017-08-07 11:35:00,42.72,42.72,42.71,42.72,23282.0,33.6222,33.6222,33.6144,33.6222,23282.0
2017-08-07 11:40:00,42.72,42.72,42.71,42.72,41373.0,33.6222,33.6222,33.6144,33.6222,41373.0
2017-08-07 11:45:00,42.72,42.72,42.71,42.71,17995.0,33.6222,33.6222,33.6144,33.6144,17995.0
2017-08-07 11:50:00,42.72,42.72,42.71,42.71,7118.0,33.6222,33.6222,33.6144,33.6144,7118.0
2017-08-07 11:55:00,42.72,42.72,42.7,42.71,52027.0,33.6222,33.6222,33.6065,33.6144,52027.0
2017-08-07 12:00:00,42.71,42.71,42.7,42.71,25122.0,33.6144,33.6144,33.6065,33.6144,25122.0
2017-08-07 12:05:00,42.7,42.71,42.69,42.7,33228.0,33.6065,33.6144,33.5986,33.6065,33228.0
2017-08-07 12:10:00,42.7,42.7,42.69,42.69,24803.0,33.6065,33.6065,33.5986,33.5986,24803.0
2017-08-07 12:15:00,42.7,42.7,42.69,42.69,15735.0,33.6065,33.6065,33.5986,33.5986,15735.0
2017-08-07 12:20:00,42.7,42.7,42.69,42.7,28222.0,33.6065,33.6065,33.5986,33.6065,28222.0
2017-08-07 12:25:00,42.7,42.7,42.69,42.69,12673.0,33.6065,33.6065,33.5986,33.5986,12673.0
2017-08-07 12:30:00,42.69,42.7,42.69,42.7,17990.0,33.5986,33.6065,33.5986,33.6065,17990.0
2017-08-07 12:35:00,42.7,42.7,42.69,42.69,15928.0,33.6065,33.6065,33.5986,33.5986,15928.0
2017-08-07 12:40:00,42.69,42.7,42.69,42.7,17364.0,33.5986,33.6065,33.5986,33.6065,17364.0
2017-08-07 12:45:00,42.7,42.71,42.69,42.71,32383.0,33.6065,33.6144,33.5986,33.6144,32383.0
2017-08-07 12:50:00,42.71,42.72,42.7,42.72,114602.0,33.6144,33.6222,33.6065,33.6222,114602.0
2017-08-07 12:55:00,42.72,42.72,42.71,42.72,6342.0,33.6222,33.6222,33.6144,33.6222,6342.0
2017-08-07 13:00:00,42.72,42.73,42.71,42.72,32117.0,33.6222,33.6301,33.6144,33.6222,32117.0
2017-08-07 13:05:00,42.72,42.73,42.72,42.72,3907.0,33.6222,33.6301,33.6222,33.6222,3907.0
2017-08-07 13:10:00,42.73,42.73,42.72,42.73,13497.0,33.6301,33.6301,33.6222,33.6301,13497.0
2017-08-07 13:15:00,42.73,42.73,42.72,42.73,25189.0,33.6301,33.6301,33.6222,33.6301,25189.0
2017-08-07 13:20:00,42.73,42.73,42.72,42.73,25140.0,33.6301,33.6301,33.6222,33.6301,25140.0
2017-08-07 13:25:00,42.73,42.73,42.72,42.73,24327.0,33.6301,33.6301,33.6222,33.6301,24327.0
2017-08-07 13:30:00,42.72,42.73,42.72,42.72,46753.0,33.6222,33.6301,33.6222,33.6222,46753.0
2017-08-07 13:35:00,42.72,42.73,42.71,42.72,106484.0,33.6222,33.6301,33.6144,33.6222,106484.0
2017-08-07 13:40:00,42.72,42.72,42.71,42.72,21219.0,33.6222,33.6222,33.6144,33.6222,21219.0
2017-08-07 13:45:00,42.72,42.72,42.71,42.72,27954.0,33.6222,33.6222,33.6144,33.6222,27954.0
2017-08-07 13:50:00,42.72,42.72,42.71,42.71,35427.0,33.6222,33.6222,33.6144,33.6144,35427.0
2017-08-07 13:55:00,42.71,42.72,42.7,42.71,28321.0,33.6144,33.6222,33.6065,33.6144,28321.0
2017-08-07 14:00:00,42.71,42.72,42.7,42.72,29594.0,33.6144,33.6222,33.6065,33.6222,29594.0
2017-08-07 14:05:00,42.71,42.72,42.71,42.72,13159.0,33.6144,33.6222,33.6144,33.6222,13159.0
2017-08-07 14:10:00,42.72,42.72,42.7,42.71,173479.0,33.6222,33.6222,33.6065,33.6144,173479.0
2017-08-07 14:15:00,42.71,42.71,42.7,42.71,47229.0,33.6144,33.6144,33.6065,33.6144,47229.0
2017-08-07 14:20:00,42.71,42.72,42.7,42.71,50443.0,33.6144,33.6222,33.6065,33.6144,50443.0
2017-08-07 14:25:00,42.71,42.72,42.71,42.71,131654.0,33.6144,33.6222,33.6144,33.6144,131654.0
2017-08-07 14:30:00,42.72,42.72,42.71,42.72,18493.0,33.6222,33.6222,33.6144,33.6222,18493.0
2017-08-07 14:35:00,42.72,42.72,42.71,42.72,28337.0,33.6222,33.6222,33.6144,33.6222,28337.0
2017-08-07 14:40:00,42.72,42.72,42.71,42.72,36007.0,33.6222,33.6222,33.6144,33.6222,36007.0
2017-08-07 14:45:00,42.72,42.72,42.71,42.72,22485.0,33.6222,33.6222,33.6144,33.6222,22485.0
2017-08-07 14:50:00,42.72,42.72,42.71,42.71,9629.0,33.6222,33.6222,33.6144,33.6144,9629.0
2017-08-07 14:55:00,42.72,42.72,42.71,42.72,20131.0,33.6222,33.6222,33.6144,33.6222,20131.0
2017-08-07 15:00:00,42.72,42.72,42.7,42.71,51353.0,33.6222,33.6222,33.6065,33.6144,51353.0
2017-08-07 15:05:00,42.71,42.71,42.7,42.71,101460.0,33.6144,33.6144,33.6065,33.6144,101460.0
2017-08-07 15:10:00,42.71,42.71,42.7,42.71,40210.0,33.6144,33.6144,33.6065,33.6144,40210.0
2017-08-07 15:15:00,42.71,42.72,42.7,42.71,153023.0,33.6144,33.6222,33.6065,33.6144,153023.0
2017-08-07 15:20:00,42.72,42.72,42.71,42.71,44968.0,33.6222,33.6222,33.6144,33.6144,44968.0
2017-08-07 15:25:00,42.71,42.73,42.71,42.73,67661.0,33.6144,33.6301,33.6144,33.6301,67661.0
2017-08-07 15:30:00,42.73,42.73,42.72,42.73,31794.0,33.6301,33.6301,33.6222,33.6301,31794.0
2017-08-07 15:35:00,42.73,42.73,42.72,42.73,50952.0,33.6301,33.6301,33.6222,33.6301,50952.0
2017-08-07 15:40:00,42.73,42.73,42.72,42.72,43332.0,33.6301,33.6301,33.6222,33.6222,43332.0
2017-08-07 15:45:00,42.73,42.73,42.72,42.72,121392.0,33.6301,33.6301,33.6222,33.6222,121392.0
2017-08-07 15:50:00,42.72,42.74,42.72,42.73,258936.0,33.6222,33.638,33.6222,33.6301,258936.0
2017-08-07 15:55:00,42.73,42.77,42.73,42.76,575697.0,33.6301,33.6616,33.6301,33.6537,575697.0
2017-08-08 09:30:00,42.7,42.72,42.69,42.71,200466.0,33.6065,33.6222,33.5986,33.6144,200466.0
2017-08-08 09:35:00,42.7,42.71,42.68,42.7,52497.0,33.6065,33.6144,33.5907,33.6065,52497.0
2017-08-08 09:40:00,42.69,42.71,42.68,42.7,42356.0,33.5986,33.6144,33.5907,33.6065,42356.0
2017-08-08 09:45:00,42.71,42.71,42.69,42.7,52243.0,33.6144,33.6144,33.5986,33.6065,52243.0
2017-08-08 09:50:00,42.7,42.73,42.7,42.73,55587.0,33.6065,33.6301,33.6065,33.6301,55587.0
2017-08-08 09:55:00,42.73,42.74,42.72,42.74,28268.0,33.6301,33.638,33.6222,33.638,28268.0
2017-08-08 10:00:00,42.74,42.74,42.69,42.69,93116.0,33.638,33.638,33.5986,33.5986,93116.0
2017-08-08 10:05:00,42.7,42.71,42.68,42.71,69398.0,33.6065,33.6144,33.5907,33.6144,69398.0
2017-08-08 10:10:00,42.71,42.71,42.68,42.7,57865.0,33.6144,33.6144,33.5907,33.6065,57865.0
2017-08-08 10:15:00,42.7,42.7,42.68,42.68,160861.0,33.6065,33.6065,33.5907,33.5907,160861.0
2017-08-08 10:20:00,42.69,42.69,42.66,42.67,56212.0,33.5986,33.5986,33.575,33.5829,56212.0
2017-08-08 10:25:00,42.66,42.68,42.66,42.66,64522.0,33.575,33.5907,33.575,33.575,64522.0
2017-08-08 10:30:00,42.66,42.67,42.65,42.66,33366.0,33.575,33.5829,33.5671,33.575,33366.0
2017-08-08 10:35:00,42.66,42.68,42.65,42.66,51499.0,33.575,33.5907,33.5671,33.575,51499.0
2017-08-08 10:40:00,42.66,42.66,42.64,42.65,60564.0,33.575,33.575,33.5593,33.5671,60564.0
2017-08-08 10:45:00,42.65,42.66,42.63,42.64,46001.0,33.5671,33.575,33.5514,33.5593,46001.0
2017-08-08 10:50:00,42.64,42.67,42.63,42.66,71793.0,33.5593,33.5829,33.5514,33.575,71793.0
2017-08-08 10:55:00,42.66,42.68,42.66,42.68,34677.0,33.575,33.5907,33.575,33.5907,34677.0
2017-08-08 11:00:00,42.67,42.68,42.66,42.68,98727.0,33.5829,33.5907,33.575,33.5907,98727.0
2017-08-08 11:05:00,42.67,42.69,42.67,42.68,41726.0,33.5829,33.5986,33.5829,33.5907,41726.0
2017-08-08 11:10:00,42.69,42.69,42.67,42.67,63010.0,33.5986,33.5986,33.5829,33.5829,63010.0
2017-08-08 11:15:00,42.68,42.69,42.67,42.67,59317.0,33.5907,33.5986,33.5829,33.5829,59317.0
2017-08-08 11:20:00,42.68,42.69,42.67,42.68,65674.0,33.5907,33.5986,33.5829,33.5907,65674.0
2017-08-08 11:25:00,42.67,42.68,42.65,42.65,263736.0,33.5829,33.5907,33.5671,33.5671,263736.0
2017-08-08 11:30:00,42.65,42.67,42.63,42.66,77510.0,33.5671,33.5829,33.5514,33.575,77510.0
2017-08-08 11:35:00,42.66,42.67,42.66,42.67,45750.0,33.575,33.5829,33.575,33.5829,45750.0
2017-08-08 11:40:00,42.66,42.67,42.66,42.67,55588.0,33.575,33.5829,33.575,33.5829,55588.0
2017-08-08 11:45:00,42.67,42.69,42.66,42.68,58464.0,33.5829,33.5986,33.575,33.5907,58464.0
2017-08-08 11:50:00,42.68,42.69,42.67,42.69,38088.0,33.5907,33.5986,33.5829,33.5986,38088.0
2017-08-08 11:55:00,42.69,42.69,42.66,42.68,52799.0,33.5986,33.5986,33.575,33.5907,52799.0
2017-08-08 12:00:00,42.68,42.7,42.67,42.7,32064.0,33.5907,33.6065,33.5829,33.6065,32064.0
2017-08-08 12:05:00,42.7,42.7,42.69,42.69,24272.0,33.6065,33.6065,33.5986,33.5986,24272.0
2017-08-08 12:10:00,42.69,42.71,42.69,42.7,18087.0,33.5986,33.6144,33.5986,33.6065,18087.0
2017-08-08 12:15:00,42.69,42.7,42.68,42.69,40378.0,33.5986,33.6065,33.5907,33.5986,40378.0
2017-08-08 12:20:00,42.69,42.7,42.68,42.7,30085.0,33.5986,33.6065,33.5907,33.6065,30085.0
2017-08-08 12:25:00,42.7,42.7,42.69,42.7,64640.0,33.6065,33.6065,33.5986,33.6065,64640.0
2017-08-08 12:30:00,42.7,42.7,42.68,42.69,51128.0,33.6065,33.6065,33.5907,33.5986,51128.0
2017-08-08 12:35:00,42.69,42.69,42.67,42.68,36279.0,33.5986,33.5986,33.5829,33.5907,36279.0
2017-08-08 12:40:00,42.67,42.68,42.66,42.68,85948.0,33.5829,33.5907,33.575,33.5907,85948.0
2017-08-08 12:45:00,42.67,42.68,42.66,42.66,70023.0,33.5829,33.5907,33.575,33.575,70023.0
2017-08-08 12:50:00,42.66,42.67,42.65,42.66,21745.0,33.575,33.5829,33.5671,33.575,21745.0
2017-08-08 12:55:00,42.66,42.67,42.65,42.66,36397.0,33.575,33.5829,33.5671,33.575,36397.0
2017-08-08 13:00:00,42.66,42.67,42.65,42.66,112183.0,33.575,33.5829,33.5671,33.575,112183.0
2017-08-08 13:05:00,42.66,42.69,42.66,42.68,51937.0,33.575,33.5986,33.575,33.5907,51937.0
2017-08-08 13:10:00,42.69,42.69,42.67,42.68,43642.0,33.5986,33.5986,33.5829,33.5907,43642.0
2017-08-08 13:15:00,42.68,42.68,42.66,42.67,32147.0,33.5907,33.5907,33.575,33.5829,32147.0
2017-08-08 13:20:00,42.67,42.67,42.66,42.67,13529.0,33.5829,33.5829,33.575,33.5829,13529.0
2017-08-08 13:25:00,42.66,42.67,42.65,42.65,19235.0,33.575,33.5829,33.5671,33.5671,19235.0
2017-08-08 13:30:00,42.65,42.65,42.64,42.65,37293.0,33.5671,33.5671,33.5593,33.5671,37293.0
2017-08-08 13:35:00,42.65,42.66,42.64,42.64,70649.0,33.5671,33.575,33.5593,33.5593,70649.0
2017-08-08 13:40:00,42.65,42.65,42.64,42.64,20067.0,33.5671,33.5671,33.5593,33.5593,20067.0
2017-08-08 13:45:00,42.65,42.66,42.64,42.66,13788.0,33.5671,33.575,33.5593,33.575,13788.0
2017-08-08 13:50:00,42.65,42.66,42.65,42.66,15409.0,33.5671,33.575,33.5671,33.575,15409.0
2017-08-08 13:55:00,42.65,42.66,42.65,42.66,29746.0,33.5671,33.575,33.5671,33.575,29746.0
2017-08-08 14:00:00,42.66,42.66,42.64,42.65,88148.0,33.575,33.575,33.5593,33.5671,88148.0
2017-08-08 14:05:00,42.64,42.65,42.64,42.64,38307.0,33.5593,33.5671,33.5593,33.5593,38307.0
2017-08-08 14:10:00,42.65,42.65,42.64,42.65,33442.0,33.5671,33.5671,33.5593,33.5671,33442.0
2017-08-08 14:15:00,42.64,42.65,42.64,42.65,111344.0,33.5593,33.5671,33.5593,33.5671,111344.0
2017-08-08 14:20:00,42.65,42.66,42.64,42.65,60193.0,33.5671,33.575,33.5593,33.5671,60193.0
2017-08-08 14:25:00,42.66,42.66,42.64,42.65,50454.0,33.575,33.575,33.5593,33.5671,50454.0
2017-08-08 14:30:00,42.65,42.65,42.64,42.64,27067.0,33.5671,33.5671,33.5593,33.5593,27067.0
2017-08-08 14:35:00,42.65,42.65,42.64,42.64,33056.0,33.5671,33.5671,33.5593,33.5593,33056.0
2017-08-08 14:40:00,42.65,42.65,42.63,42.63,66450.0,33.5671,33.5671,33.5514,33.5514,66450.0
2017-08-08 14:45:00,42.64,42.64,42.63,42.63,21960.0,33.5593,33.5593,33.5514,33.5514,21960.0
2017-08-08 14:50:00,42.64,42.64,42.62,42.64,126914.0,33.5593,33.5593,33.5435,33.5593,126914.0
2017-08-08 14:55:00,42.64,42.64,42.62,42.62,62655.0,33.5593,33.5593,33.5435,33.5435,62655.0
2017-08-08 15:00:00,42.62,42.62,42.61,42.61,31976.0,33.5435,33.5435,33.5356,33.5356,31976.0
2017-08-08 15:05:00,42.61,42.62,42.6,42.62,98347.0,33.5356,33.5435,33.5278,33.5435,98347.0
2017-08-08 15:10:00,42.62,42.62,42.61,42.61,37728.0,33.5435,33.5435,33.5356,33.5356,37728.0
2017-08-08 15:15:00,42.62,42.62,42.61,42.62,27712.0,33.5435,33.5435,33.5356,33.5435,27712.0
2017-08-08 15:20:00,42.61,42.62,42.57,42.57,408590.0,33.5356,33.5435,33.5042,33.5042,408590.0
2017-08-08 15:25:00,42.58,42.58,42.54,42.57,95034.0,33.512,33.512,33.4806,33.5042,95034.0
2017-08-08 15:30:00,42.57,42.57,42.53,42.55,151107.0,33.5042,33.5042,33.4727,33.4884,151107.0
2017-08-08 15:35:00,42.55,42.56,42.52,42.56,81583.0,33.4884,33.4963,33.4648,33.4963,81583.0
2017-08-08 15:40:00,42.56,42.57,42.55,42.56,114153.0,33.4963,33.5042,33.4884,33.4963,114153.0
2017-08-08 15:45:00,42.55,42.57,42.55,42.57,104352.0,33.4884,33.5042,33.4884,33.5042,104352.0
2017-08-08 15:50:00,42.57,42.57,42.54,42.56,107145.0,33.5042,33.5042,33.4806,33.4963,107145.0
2017-08-08 15:55:00,42.56,42.57,42.55,42.55,401001.0,33.4963,33.5042,33.4884,33.4884,401001.0
2017-08-09 09:30:00,42.3,42.31,42.26,42.3,162154.0,33.2917,33.2995,33.2602,33.2917,162154.0
2017-08-09 09:35:00,42.3,42.31,42.27,42.29,39866.0,33.2917,33.2995,33.2681,33.2838,39866.0
2017-08-09 09:40:00,42.29,42.29,42.24,42.26,100483.0,33.2838,33.2838,33.2444,33.2602,100483.0
2017-08-09 09:45:00,42.26,42.3,42.25,42.3,65846.0,33.2602,33.2917,33.2523,33.2917,65846.0
2017-08-09 09:50:00,42.3,42.31,42.28,42.3,72729.0,33.2917,33.2995,33.2759,33.2917,72729.0
2017-08-09 09:55:00,42.31,42.34,42.3,42.33,63459.0,33.2995,33.3231,33.2917,33.3153,63459.0
2017-08-09 10:00:00,42.33,42.33,42.3,42.32,229247.0,33.3153,33.3153,33.2917,33.3074,229247.0
2017-08-09 10:05:00,42.32,42.33,42.3,42.32,321013.0,33.3074,33.3153,33.2917,33.3074,321013.0
2017-08-09 10:10:00,42.32,42.33,42.3,42.31,69179.0,33.3074,33.3153,33.2917,33.2995,69179.0
2017-08-09 10:15:00,42.3,42.35,42.3,42.33,98703.0,33.2917,33.331,33.2917,33.3153,98703.0
2017-08-09 10:20:00,42.33,42.36,42.33,42.35,36805.0,33.3153,33.3389,33.3153,33.331,36805.0
2017-08-09 10:25:00,42.35,42.36,42.34,42.35,245876.0,33.331,33.3389,33.3231,33.331,245876.0
2017-08-09 10:30:00,42.35,42.38,42.34,42.38,47302.0,33.331,33.3546,33.3231,33.3546,47302.0
2017-08-09 10:35:00,42.37,42.38,42.33,42.36,48197.0,33.3468,33.3546,33.3153,33.3389,48197.0
2017-08-09 10:40:00,42.36,42.36,42.34,42.35,35481.0,33.3389,33.3389,33.3231,33.331,35481.0
2017-08-09 10:45:00,42.35,42.36,42.34,42.34,55043.0,33.331,33.3389,33.3231,33.3231,55043.0
2017-08-09 10:50:00,42.34,42.36,42.34,42.36,42763.0,33.3231,33.3389,33.3231,33.3389,42763.0
2017-08-09 10:55:00,42.35,42.36,42.34,42.36,60021.0,33.331,33.3389,33.3231,33.3389,60021.0
2017-08-09 11:00:00,42.36,42.37,42.34,42.36,35024.0,33.3389,33.3468,33.3231,33.3389,35024.0
2017-08-09 11:05:00,42.36,42.38,42.35,42.37,35795.0,33.3389,33.3546,33.331,33.3468,35795.0
2017-08-09 11:10:00,42.36,42.37,42.32,42.32,70608.0,33.3389,33.3468,33.3074,33.3074,70608.0
2017-08-09 11:15:00,42.33,42.34,42.3,42.3,167571.0,33.3153,33.3231,33.2917,33.2917,167571.0
2017-08-09 11:20:00,42.31,42.34,42.3,42.33,22104.0,33.2995,33.3231,33.2917,33.3153,22104.0
2017-08-09 11:25:00,42.34,42.35,42.32,42.35,108932.0,33.3231,33.331,33.3074,33.331,108932.0
2017-08-09 11:30:00,42.35,42.38,42.35,42.36,147021.0,33.331,33.3546,33.331,33.3389,147021.0
2017-08-09 11:35:00,42.36,42.37,42.34,42.37,73808.0,33.3389,33.3468,33.3231,33.3468,73808.0
2017-08-09 11:40:00,42.36,42.37,42.36,42.37,47824.0,33.3389,33.3468,33.3389,33.3468,47824.0
2017-08-09 11:45:00,42.36,42.37,42.34,42.34,141441.0,33.3389,33.3468,33.3231,33.3231,141441.0
2017-08-09 11:50:00,42.35,42.39,42.34,42.38,127826.0,33.331,33.3625,33.3231,33.3546,127826.0
2017-08-09 11:55:00,42.38,42.4,42.37,42.39,37948.0,33.3546,33.3704,33.3468,33.3625,37948.0
2017-08-09 12:00:00,42.39,42.4,42.38,42.39,22963.0,33.3625,33.3704,33.3546,33.3625,22963.0
2017-08-09 12:05:00,42.39,42.39,42.37,42.37,57029.0,33.3625,33.3625,33.3468,33.3468,57029.0
2017-08-09 12:10:00,42.37,42.38,42.36,42.37,9608.0,33.3468,33.3546,33.3389,33.3468,9608.0
2017-08-09 12:15:00,42.38,42.38,42.37,42.38,27805.0,33.3546,33.3546,33.3468,33.3546,27805.0
2017-08-09 12:20:00,42.37,42.39,42.37,42.39,18796.0,33.3468,33.3625,33.3468,33.3625,18796.0
2017-08-09 12:25:00,42.38,42.39,42.37,42.38,51793.0,33.3546,33.3625,33.3468,33.3546,51793.0
2017-08-09 12:30:00,42.38,42.39,42.37,42.39,24033.0,33.3546,33.3625,33.3468,33.3625,24033.0
2017-08-09 12:35:00,42.39,42.4,42.38,42.38,31449.0,33.3625,33.3704,33.3546,33.3546,31449.0
2017-08-09 12:40:00,42.39,42.39,42.37,42.38,20509.0,33.3625,33.3625,33.3468,33.3546,20509.0
2017-08-09 12:45:00,42.37,42.38,42.37,42.37,27977.0,33.3468,33.3546,33.3468,33.3468,27977.0
2017-08-09 12:50:00,42.38,42.38,42.37,42.38,14437.0,33.3546,33.3546,33.3468,33.3546,14437.0
2017-08-09 12:55:00,42.38,42.38,42.37,42.37,37321.0,33.3546,33.3546,33.3468,33.3468,37321.0
2017-08-09 13:00:00,42.37,42.39,42.36,42.38,82900.0,33.3468,33.3625,33.3389,33.3546,82900.0
2017-08-09 13:05:00,42.39,42.39,42.38,42.39,37374.0,33.3625,33.3625,33.3546,33.3625,37374.0
2017-08-09 13:10:00,42.39,42.39,42.38,42.39,54100.0,33.3625,33.3625,33.3546,33.3625,54100.0
2017-08-09 13:15:00,42.39,42.4,42.37,42.38,33324.0,33.3625,33.3704,33.3468,33.3546,33324.0
2017-08-09 13:20:00,42.38,42.39,42.37,42.39,34751.0,33.3546,33.3625,33.3468,33.3625,34751.0
2017-08-09 13:25:00,42.39,42.4,42.38,42.39,26058.0,33.3625,33.3704,33.3546,33.3625,26058.0
2017-08-09 13:30:00,42.4,42.4,42.39,42.39,11520.0,33.3704,33.3704,33.3625,33.3625,11520.0
2017-08-09 13:35:00,42.39,42.4,42.39,42.4,101255.0,33.3625,33.3704,33.3625,33.3704,101255.0
2017-08-09 13:40:00,42.4,42.4,42.38,42.39,24609.0,33.3704,33.3704,33.3546,33.3625,24609.0
2017-08-09 13:45:00,42.39,42.39,42.38,42.38,10745.0,33.3625,33.3625,33.3546,33.3546,10745.0
2017-08-09 13:50:00,42.38,42.39,42.38,42.39,14590.0,33.3546,33.3625,33.3546,33.3625,14590.0
2017-08-09 13:55:00,42.39,42.39,42.37,42.39,50310.0,33.3625,33.3625,33.3468,33.3625,50310.0
2017-08-09 14:00:00,42.39,42.39,42.37,42.37,32017.0,33.3625,33.3625,33.3468,33.3468,32017.0
2017-08-09 14:05:00,42.38,42.38,42.36,42.36,35928.0,33.3546,33.3546,33.3389,33.3389,35928.0
2017-08-09 14:10:00,42.36,42.37,42.36,42.36,67905.0,33.3389,33.3468,33.3389,33.3389,67905.0
2017-08-09 14:15:00,42.37,42.37,42.36,42.37,4114.0,33.3468,33.3468,33.3389,33.3468,4114.0
2017-08-09 14:20:00,42.37,42.38,42.36,42.37,141994.0,33.3468,33.3546,33.3389,33.3468,141994.0
2017-08-09 14:25:00,42.36,42.38,42.36,42.38,59593.0,33.3389,33.3546,33.3389,33.3546,59593.0
2017-08-09 14:30:00,42.38,42.38,42.36,42.37,31174.0,33.3546,33.3546,33.3389,33.3468,31174.0
2017-08-09 14:35:00,42.37,42.37,42.36,42.37,18010.0,33.3468,33.3468,33.3389,33.3468,18010.0
2017-08-09 14:40:00,42.37,42.37,42.36,42.37,24380.0,33.3468,33.3468,33.3389,33.3468,24380.0
2017-08-09 14:45:00,42.37,42.38,42.36,42.38,42901.0,33.3468,33.3546,33.3389,33.3546,42901.0
2017-08-09 14:50:00,42.38,42.38,42.36,42.38,42091.0,33.3546,33.3546,33.3389,33.3546,42091.0
2017-08-09 14:55:00,42.38,42.38,42.37,42.37,35378.0,33.3546,33.3546,33.3468,33.3468,35378.0
2017-08-09 15:00:00,42.38,42.38,42.37,42.37,33356.0,33.3546,33.3546,33.3468,33.3468,33356.0
2017-08-09 15:05:00,42.38,42.38,42.36,42.37,36948.0,33.3546,33.3546,33.3389,33.3468,36948.0
2017-08-09 15:10:00,42.37,42.39,42.36,42.38,39176.0,33.3468,33.3625,33.3389,33.3546,39176.0
2017-08-09 15:15:00,42.38,42.4,42.37,42.4,32508.0,33.3546,33.3704,33.3468,33.3704,32508.0
2017-08-09 15:20:00,42.39,42.4,42.39,42.39,20476.0,33.3625,33.3704,33.3625,33.3625,20476.0
2017-08-09 15:25:00,42.4,42.41,42.39,42.4,56373.0,33.3704,33.3782,33.3625,33.3704,56373.0
2017-08-09 15:30:00,42.4,42.4,42.39,42.4,25720.0,33.3704,33.3704,33.3625,33.3704,25720.0
2017-08-09 15:35:00,42.4,42.42,42.39,42.42,132573.0,33.3704,33.3861,33.3625,33.3861,132573.0
2017-08-09 15:40:00,42.42,42.43,42.41,42.43,143546.0,33.3861,33.394,33.3782,33.394,143546.0
2017-08-09 15:45:00,42.43,42.44,42.42,42.43,91169.0,33.394,33.4019,33.3861,33.394,91169.0
2017-08-09 15:50:00,42.44,42.45,42.43,42.44,195150.0,33.4019,33.4097,33.394,33.4019,195150.0
2017-08-09 15:55:00,42.45,42.45,42.43,42.44,227628.0,33.4097,33.4097,33.394,33.4019,227628.0
2017-08-10 09:30:00,42.21,42.21,42.15,42.2,120198.0,33.2208,33.2208,33.1736,33.213,120198.0
2017-08-10 09:35:00,42.2,42.2,42.15,42.16,76393.0,33.213,33.213,33.1736,33.1815,76393.0
2017-08-10 09:40:00,42.15,42.15,42.11,42.14,145770.0,33.1736,33.1736,33.1421,33.1657,145770.0
2017-08-10 09:45:00,42.14,42.14,42.1,42.12,35077.0,33.1657,33.1657,33.1343,33.15,35077.0
2017-08-10 09:50:00,42.13,42.15,42.12,42.14,25027.0,33.1579,33.1736,33.15,33.1657,25027.0
2017-08-10 09:55:00,42.14,42.14,42.12,42.13,69727.0,33.1657,33.1657,33.15,33.1579,69727.0
2017-08-10 10:00:00,42.13,42.14,42.09,42.09,187019.0,33.1579,33.1657,33.1264,33.1264,187019.0
2017-08-10 10:05:00,42.09,42.09,42.0,42.05,124119.0,33.1264,33.1264,33.0556,33.0949,124119.0
2017-08-10 10:10:00,42.04,42.04,42.0,42.01,76387.0,33.087,33.087,33.0556,33.0634,76387.0
2017-08-10 10:15:00,42.0,42.03,41.99,42.03,96564.0,33.0556,33.0792,33.0477,33.0792,96564.0
2017-08-10 10:20:00,42.03,42.05,42.02,42.02,54021.0,33.0792,33.0949,33.0713,33.0713,54021.0
2017-08-10 10:25:00,42.03,42.03,41.98,42.02,148362.0,33.0792,33.0792,33.0398,33.0713,148362.0
2017-08-10 10:30:00,42.02,42.05,42.0,42.05,53630.0,33.0713,33.0949,33.0556,33.0949,53630.0
2017-08-10 10:35:00,42.04,42.07,42.04,42.07,52307.0,33.087,33.1106,33.087,33.1106,52307.0
2017-08-10 10:40:00,42.06,42.08,42.05,42.08,50739.0,33.1028,33.1185,33.0949,33.1185,50739.0
2017-08-10 10:45:00,42.07,42.08,42.06,42.07,59674.0,33.1106,33.1185,33.1028,33.1106,59674.0
2017-08-10 10:50:00,42.07,42.07,42.05,42.06,54415.0,33.1106,33.1106,33.0949,33.1028,54415.0
2017-08-10 10:55:00,42.06,42.07,42.04,42.05,48140.0,33.1028,33.1106,33.087,33.0949,48140.0
2017-08-10 11:00:00,42.05,42.06,42.04,42.05,59042.0,33.0949,33.1028,33.087,33.0949,59042.0
2017-08-10 11:05:00,42.06,42.09,42.05,42.09,78168.0,33.1028,33.1264,33.0949,33.1264,78168.0
2017-08-10 11:10:00,42.09,42.09,42.05,42.06,37030.0,33.1264,33.1264,33.0949,33.1028,37030.0
2017-08-10 11:15:00,42.06,42.07,42.02,42.03,46427.0,33.1028,33.1106,33.0713,33.0792,46427.0
2017-08-10 11:20:00,42.04,42.05,42.0,42.01,78003.0,33.087,33.0949,33.0556,33.0634,78003.0
2017-08-10 11:25:00,42.01,42.03,42.0,42.03,128982.0,33.0634,33.0792,33.0556,33.0792,128982.0
2017-08-10 11:30:00,42.03,42.05,42.02,42.04,112995.0,33.0792,33.0949,33.0713,33.087,112995.0
2017-08-10 11:35:00,42.04,42.04,42.01,42.02,119965.0,33.087,33.087,33.0634,33.0713,119965.0
2017-08-10 11:40:00,42.02,42.03,41.99,42.01,28687.0,33.0713,33.0792,33.0477,33.0634,28687.0
2017-08-10 11:45:00,42.0,42.01,41.99,42.01,29816.0,33.0556,33.0634,33.0477,33.0634,29816.0
2017-08-10 11:50:00,42.0,42.01,41.98,41.99,41925.0,33.0556,33.0634,33.0398,33.0477,41925.0
2017-08-10 11:55:00,41.99,42.0,41.98,41.99,25773.0,33.0477,33.0556,33.0398,33.0477,25773.0
2017-08-10 12:00:00,41.98,41.99,41.96,41.96,54836.0,33.0398,33.0477,33.0241,33.0241,54836.0
2017-08-10 12:05:00,41.96,41.99,41.95,41.98,35776.0,33.0241,33.0477,33.0162,33.0398,35776.0
2017-08-10 12:10:00,41.99,41.99,41.97,41.98,40834.0,33.0477,33.0477,33.0319,33.0398,40834.0
2017-08-10 12:15:00,41.98,41.98,41.94,41.95,55339.0,33.0398,33.0398,33.0083,33.0162,55339.0
2017-08-10 12:20:00,41.96,41.96,41.94,41.95,102020.0,33.0241,33.0241,33.0083,33.0162,102020.0
2017-08-10 12:25:00,41.96,41.97,41.93,41.94,44650.0,33.0241,33.0319,33.0005,33.0083,44650.0
2017-08-10 12:30:00,41.94,41.94,41.89,41.9,125044.0,33.0083,33.0083,32.969,32.9769,125044.0
2017-08-10 12:35:00,41.89,41.9,41.87,41.87,48194.0,32.969,32.9769,32.9532,32.9532,48194.0
2017-08-10 12:40:00,41.88,41.9,41.87,41.89,14567.0,32.9611,32.9769,32.9532,32.969,14567.0
2017-08-10 12:45:00,41.89,41.92,41.88,41.91,122357.0,32.969,32.9926,32.9611,32.9847,122357.0
2017-08-10 12:50:00,41.91,41.92,41.89,41.92,49923.0,32.9847,32.9926,32.969,32.9926,49923.0
2017-08-10 12:55:00,41.91,41.93,41.9,41.92,29897.0,32.9847,33.0005,32.9769,32.9926,29897.0
2017-08-10 13:00:00,41.93,41.96,41.92,41.96,101701.0,33.0005,33.0241,32.9926,33.0241,101701.0
2017-08-10 13:05:00,41.96,41.96,41.93,41.95,31849.0,33.0241,33.0241,33.0005,33.0162,31849.0
2017-08-10 13:10:00,41.94,41.95,41.93,41.93,19053.0,33.0083,33.0162,33.0005,33.0005,19053.0
2017-08-10 13:15:00,41.93,41.94,41.92,41.94,34918.0,33.0005,33.0083,32.9926,33.0083,34918.0
2017-08-10 13:20:00,41.94,41.96,41.93,41.96,16050.0,33.0083,33.0241,33.0005,33.0241,16050.0
2017-08-10 13:25:00,41.96,41.96,41.94,41.95,39202.0,33.0241,33.0241,33.0083,33.0162,39202.0
2017-08-10 13:30:00,41.96,41.96,41.95,41.96,42679.0,33.0241,33.0241,33.0162,33.0241,42679.0
2017-08-10 13:35:00,41.96,41.96,41.94,41.94,31805.0,33.0241,33.0241,33.0083,33.0083,31805.0
2017-08-10 13:40:00,41.95,41.95,41.92,41.93,45604.0,33.0162,33.0162,32.9926,33.0005,45604.0
2017-08-10 13:45:00,41.92,41.94,41.92,41.93,29768.0,32.9926,33.0083,32.9926,33.0005,29768.0
2017-08-10 13:50:00,41.93,41.94,41.93,41.94,17455.0,33.0005,33.0083,33.0005,33.0083,17455.0
2017-08-10 13:55:00,41.94,41.94,41.92,41.94,33620.0,33.0083,33.0083,32.9926,33.0083,33620.0
2017-08-10 14:00:00,41.93,41.94,41.91,41.93,89154.0,33.0005,33.0083,32.9847,33.0005,89154.0
2017-08-10 14:05:00,41.93,41.94,41.92,41.93,69169.0,33.0005,33.0083,32.9926,33.0005,69169.0
2017-08-10 14:10:00,41.94,41.95,41.93,41.95,101753.0,33.0083,33.0162,33.0005,33.0162,101753.0
2017-08-10 14:15:00,41.95,41.97,41.94,41.97,159148.0,33.0162,33.0319,33.0083,33.0319,159148.0
2017-08-10 14:20:00,41.96,41.99,41.96,41.98,38136.0,33.0241,33.0477,33.0241,33.0398,38136.0
2017-08-10 14:25:00,41.98,41.98,41.96,41.96,72954.0,33.0398,33.0398,33.0241,33.0241,72954.0
2017-08-10 14:30:00,41.97,42.01,41.96,42.0,39912.0,33.0319,33.0634,33.0241,33.0556,39912.0
2017-08-10 14:35:00,41.99,42.0,41.96,41.97,29595.0,33.0477,33.0556,33.0241,33.0319,29595.0
2017-08-10 14:40:00,41.97,41.98,41.96,41.97,32373.0,33.0319,33.0398,33.0241,33.0319,32373.0
2017-08-10 14:45:00,41.97,41.99,41.96,41.99,86809.0,33.0319,33.0477,33.0241,33.0477,86809.0
2017-08-10 14:50:00,41.98,42.0,41.98,41.99,40986.0,33.0398,33.0556,33.0398,33.0477,40986.0
2017-08-10 14:55:00,41.98,41.99,41.96,41.97,51944.0,33.0398,33.0477,33.0241,33.0319,51944.0
2017-08-10 15:00:00,41.97,41.99,41.96,41.98,58893.0,33.0319,33.0477,33.0241,33.0398,58893.0
2017-08-10 15:05:00,41.97,41.97,41.96,41.97,84898.0,33.0319,33.0319,33.0241,33.0319,84898.0
2017-08-10 15:10:00,41.96,41.96,41.93,41.94,63141.0,33.0241,33.0241,33.0005,33.0083,63141.0
2017-08-10 15:15:00,41.93,41.93,41.89,41.91,79812.0,33.0005,33.0005,32.969,32.9847,79812.0
2017-08-10 15:20:00,41.91,41.91,41.88,41.89,32075.0,32.9847,32.9847,32.9611,32.969,32075.0
2017-08-10 15:25:00,41.89,41.9,41.87,41.9,30553.0,32.969,32.9769,32.9532,32.9769,30553.0
2017-08-10 15:30:00,41.9,41.9,41.87,41.89,53823.0,32.9769,32.9769,32.9532,32.969,53823.0
2017-08-10 15:35:00,41.88,41.89,41.85,41.86,72336.0,32.9611,32.969,32.9375,32.9454,72336.0
2017-08-10 15:40:00,41.86,41.88,41.85,41.87,61350.0,32.9454,32.9611,32.9375,32.9532,61350.0
2017-08-10 15:45:00,41.86,41.87,41.82,41.83,147267.0,32.9454,32.9532,32.9139,32.9218,147267.0
2017-08-10 15:50:00,41.83,41.84,41.81,41.84,210572.0,32.9218,32.9296,32.906,32.9296,210572.0
2017-08-10 15:55:00,41.84,41.85,41.82,41.83,433573.0,32.9296,32.9375,32.9139,32.9218,433573.0
2017-08-11 09:30:00,41.84,41.84,41.79,41.81,108765.0,32.9296,32.9296,32.8903,32.906,108765.0
2017-08-11 09:35:00,41.81,41.82,41.76,41.76,193764.0,32.906,32.9139,32.8667,32.8667,193764.0
2017-08-11 09:40:00,41.76,41.77,41.74,41.76,107901.0,32.8667,32.8745,32.8509,32.8667,107901.0
2017-08-11 09:45:00,41.76,41.77,41.73,41.75,46342.0,32.8667,32.8745,32.8431,32.8588,46342.0
2017-08-11 09:50:00,41.75,41.78,41.74,41.78,57164.0,32.8588,32.8824,32.8509,32.8824,57164.0
2017-08-11 09:55:00,41.77,41.79,41.75,41.77,76009.0,32.8745,32.8903,32.8588,32.8745,76009.0
2017-08-11 10:00:00,41.76,41.81,41.75,41.79,145058.0,32.8667,32.906,32.8588,32.8903,145058.0
2017-08-11 10:05:00,41.79,41.84,41.79,41.83,40957.0,32.8903,32.9296,32.8903,32.9218,40957.0
2017-08-11 10:10:00,41.83,41.86,41.82,41.84,39430.0,32.9218,32.9454,32.9139,32.9296,39430.0
2017-08-11 10:15:00,41.84,41.85,41.83,41.83,64156.0,32.9296,32.9375,32.9218,32.9218,64156.0
2017-08-11 10:20:00,41.84,41.85,41.83,41.84,28197.0,32.9296,32.9375,32.9218,32.9296,28197.0
2017-08-11 10:25:00,41.84,41.84,41.81,41.81,32064.0,32.9296,32.9296,32.906,32.906,32064.0
2017-08-11 10:30:00,41.82,41.83,41.8,41.83,83900.0,32.9139,32.9218,32.8981,32.9218,83900.0
2017-08-11 10:35:00,41.82,41.83,41.81,41.82,138214.0,32.9139,32.9218,32.906,32.9139,138214.0
2017-08-11 10:40:00,41.82,41.84,41.81,41.83,81487.0,32.9139,32.9296,32.906,32.9218,81487.0
2017-08-11 10:45:00,41.83,41.84,41.82,41.83,75944.0,32.9218,32.9296,32.9139,32.9218,75944.0
2017-08-11 10:50:00,41.83,41.83,41.81,41.81,116352.0,32.9218,32.9218,32.906,32.906,116352.0
2017-08-11 10:55:00,41.8,41.82,41.8,41.8,77485.0,32.8981,32.9139,32.8981,32.8981,77485.0
2017-08-11 11:00:00,41.8,41.81,41.78,41.8,115260.0,32.8981,32.906,32.8824,32.8981,115260.0
2017-08-11 11:05:00,41.8,41.8,41.77,41.77,90218.0,32.8981,32.8981,32.8745,32.8745,90218.0
2017-08-11 11:10:00,41.78,41.79,41.77,41.79,86106.0,32.8824,32.8903,32.8745,32.8903,86106.0
2017-08-11 11:15:00,41.79,41.79,41.76,41.77,226997.0,32.8903,32.8903,32.8667,32.8745,226997.0
2017-08-11 11:20:00,41.77,41.78,41.73,41.77,101705.0,32.8745,32.8824,32.8431,32.8745,101705.0
2017-08-11 11:25:00,41.78,41.78,41.73,41.75,150191.0,32.8824,32.8824,32.8431,32.8588,150191.0
2017-08-11 11:30:00,41.75,41.77,41.73,41.77,98857.0,32.8588,32.8745,32.8431,32.8745,98857.0
2017-08-11 11:35:00,41.77,41.8,41.76,41.79,78132.0,32.8745,32.8981,32.8667,32.8903,78132.0
2017-08-11 11:40:00,41.79,41.8,41.78,41.79,74710.0,32.8903,32.8981,32.8824,32.8903,74710.0
2017-08-11 11:45:00,41.8,41.82,41.79,41.8,91244.0,32.8981,32.9139,32.8903,32.8981,91244.0
2017-08-11 11:50:00,41.8,41.81,41.78,41.8,187908.0,32.8981,32.906,32.8824,32.8981,187908.0
2017-08-11 11:55:00,41.8,41.81,41.79,41.8,132331.0,32.8981,32.906,32.8903,32.8981,132331.0
2017-08-11 12:00:00,41.8,41.82,41.79,41.82,140544.0,32.8981,32.9139,32.8903,32.9139,140544.0
2017-08-11 12:05:00,41.81,41.85,41.81,41.84,133395.0,32.906,32.9375,32.906,32.9296,133395.0
2017-08-11 12:10:00,41.85,41.85,41.83,41.84,93189.0,32.9375,32.9375,32.9218,32.9296,93189.0
2017-08-11 12:15:00,41.83,41.84,41.82,41.83,41818.0,32.9218,32.9296,32.9139,32.9218,41818.0
2017-08-11 12:20:00,41.83,41.84,41.82,41.83,31215.0,32.9218,32.9296,32.9139,32.9218,31215.0
2017-08-11 12:25:00,41.82,41.84,41.82,41.83,12664.0,32.9139,32.9296,32.9139,32.9218,12664.0
2017-08-11 12:30:00,41.84,41.84,41.81,41.82,44015.0,32.9296,32.9296,32.906,32.9139,44015.0
2017-08-11 12:35:00,41.83,41.84,41.82,41.84,34188.0,32.9218,32.9296,32.9139,32.9296,34188.0
2017-08-11 12:40:00,41.84,41.87,41.84,41.87,8855.0,32.9296,32.9532,32.9296,32.9532,8855.0
2017-08-11 12:45:00,41.87,41.87,41.85,41.86,34942.0,32.9532,32.9532,32.9375,32.9454,34942.0
2017-08-11 12:50:00,41.85,41.86,41.85,41.86,13417.0,32.9375,32.9454,32.9375,32.9454,13417.0
2017-08-11 12:55:00,41.86,41.86,41.85,41.85,12464.0,32.9454,32.9454,32.9375,32.9375,12464.0
2017-08-11 13:00:00,41.85,41.9,41.85,41.88,155865.0,32.9375,32.9769,32.9375,32.9611,155865.0
2017-08-11 13:05:00,41.89,41.89,41.87,41.89,63467.0,32.969,32.969,32.9532,32.969,63467.0
2017-08-11 13:10:00,41.89,41.9,41.88,41.89,23664.0,32.969,32.9769,32.9611,32.969,23664.0
2017-08-11 13:15:00,41.89,41.9,41.88,41.9,10625.0,32.969,32.9769,32.9611,32.9769,10625.0
2017-08-11 13:20:00,41.89,41.9,41.87,41.88,36026.0,32.969,32.9769,32.9532,32.9611,36026.0
2017-08-11 13:25:00,41.88,41.89,41.87,41.89,22739.0,32.9611,32.969,32.9532,32.969,22739.0
2017-08-11 13:30:00,41.89,41.9,41.88,41.9,28085.0,32.969,32.9769,32.9611,32.9769,28085.0
2017-08-11 13:35:00,41.9,41.9,41.88,41.88,35309.0,32.9769,32.9769,32.9611,32.9611,35309.0
2017-08-11 13:40:00,41.88,41.89,41.87,41.89,82170.0,32.9611,32.969,32.9532,32.969,82170.0
2017-08-11 13:45:00,41.89,41.9,41.88,41.89,26957.0,32.969,32.9769,32.9611,32.969,26957.0
2017-08-11 13:50:00,41.89,41.89,41.88,41.88,98828.0,32.969,32.969,32.9611,32.9611,98828.0
2017-08-11 13:55:00,41.89,41.89,41.88,41.89,109741.0,32.969,32.969,32.9611,32.969,109741.0
2017-08-11 14:00:00,41.89,41.9,41.88,41.88,33626.0,32.969,32.9769,32.9611,32.9611,33626.0
2017-08-11 14:05:00,41.89,41.9,41.88,41.9,67255.0,32.969,32.9769,32.9611,32.9769,67255.0
2017-08-11 14:10:00,41.89,41.9,41.89,41.89,23720.0,32.969,32.9769,32.969,32.969,23720.0
2017-08-11 14:15:00,41.9,41.91,41.89,41.9,25304.0,32.9769,32.9847,32.969,32.9769,25304.0
2017-08-11 14:20:00,41.9,41.9,41.89,41.9,36507.0,32.9769,32.9769,32.969,32.9769,36507.0
2017-08-11 14:25:00,41.9,41.9,41.88,41.89,60544.0,32.9769,32.9769,32.9611,32.969,60544.0
2017-08-11 14:30:00,41.88,41.89,41.87,41.87,63582.0,32.9611,32.969,32.9532,32.9532,63582.0
2017-08-11 14:35:00,41.87,41.88,41.84,41.84,160278.0,32.9532,32.9611,32.9296,32.9296,160278.0
2017-08-11 14:40:00,41.84,41.87,41.84,41.87,76183.0,32.9296,32.9532,32.9296,32.9532,76183.0
2017-08-11 14:45:00,41.87,41.87,41.85,41.85,25571.0,32.9532,32.9532,32.9375,32.9375,25571.0
2017-08-11 14:50:00,41.85,41.86,41.82,41.83,81593.0,32.9375,32.9454,32.9139,32.9218,81593.0
2017-08-11 14:55:00,41.83,41.85,41.81,41.82,83321.0,32.9218,32.9375,32.906,32.9139,83321.0
2017-08-11 15:00:00,41.82,41.84,41.81,41.83,56643.0,32.9139,32.9296,32.906,32.9218,56643.0
2017-08-11 15:05:00,41.83,41.84,41.83,41.83,77109.0,32.9218,32.9296,32.9218,32.9218,77109.0
2017-08-11 15:10:00,41.83,41.84,41.83,41.83,83346.0,32.9218,32.9296,32.9218,32.9218,83346.0
2017-08-11 15:15:00,41.84,41.84,41.81,41.82,58215.0,32.9296,32.9296,32.906,32.9139,58215.0
2017-08-11 15:20:00,41.82,41.83,41.81,41.83,61729.0,32.9139,32.9218,32.906,32.9218,61729.0
2017-08-11 15:25:00,41.82,41.84,41.82,41.83,49461.0,32.9139,32.9296,32.9139,32.9218,49461.0
2017-08-11 15:30:00,41.83,41.83,41.81,41.83,58033.0,32.9218,32.9218,32.906,32.9218,58033.0
2017-08-11 15:35:00,41.82,41.85,41.81,41.85,60633.0,32.9139,32.9375,32.906,32.9375,60633.0
2017-08-11 15:40:00,41.85,41.86,41.85,41.85,392973.0,32.9375,32.9454,32.9375,32.9375,392973.0
2017-08-11 15:45:00,41.86,41.87,41.85,41.87,179541.0,32.9454,32.9532,32.9375,32.9532,179541.0
2017-08-11 15:50:00,41.87,41.87,41.85,41.85,106592.0,32.9532,32.9532,32.9375,32.9375,106592.0
2017-08-11 15:55:00,41.85,41.85,41.8,41.81,310329.0,32.9375,32.9375,32.8981,32.906,310329.0
2017-08-14 09:30:00,42.1,42.11,42.08,42.11,185093.0,33.1343,33.1421,33.1185,33.1421,185093.0
2017-08-14 09:35:00,42.11,42.13,42.1,42.13,151537.0,33.1421,33.1579,33.1343,33.1579,151537.0
2017-08-14 09:40:00,42.13,42.15,42.12,42.14,38558.0,33.1579,33.1736,33.15,33.1657,38558.0
2017-08-14 09:45:00,42.14,42.15,42.13,42.14,20351.0,33.1657,33.1736,33.1579,33.1657,20351.0
2017-08-14 09:50:00,42.15,42.15,42.11,42.13,111699.0,33.1736,33.1736,33.1421,33.1579,111699.0
2017-08-14 09:55:00,42.13,42.15,42.12,42.13,47901.0,33.1579,33.1736,33.15,33.1579,47901.0
2017-08-14 10:00:00,42.13,42.14,42.11,42.11,134507.0,33.1579,33.1657,33.1421,33.1421,134507.0
2017-08-14 10:05:00,42.11,42.12,42.09,42.11,142414.0,33.1421,33.15,33.1264,33.1421,142414.0
2017-08-14 10:10:00,42.12,42.13,42.11,42.12,240147.0,33.15,33.1579,33.1421,33.15,240147.0
2017-08-14 10:15:00,42.12,42.13,42.1,42.13,38415.0,33.15,33.1579,33.1343,33.1579,38415.0
2017-08-14 10:20:00,42.12,42.13,42.11,42.13,55061.0,33.15,33.1579,33.1421,33.1579,55061.0
2017-08-14 10:25:00,42.13,42.14,42.12,42.13,37549.0,33.1579,33.1657,33.15,33.1579,37549.0
2017-08-14 10:30:00,42.13,42.16,42.12,42.16,28612.0,33.1579,33.1815,33.15,33.1815,28612.0
2017-08-14 10:35:00,42.16,42.19,42.15,42.17,38876.0,33.1815,33.2051,33.1736,33.1894,38876.0
2017-08-14 10:40:00,42.19,42.21,42.18,42.21,35537.0,33.2051,33.2208,33.1972,33.2208,35537.0
2017-08-14 10:45:00,42.21,42.22,42.2,42.21,67572.0,33.2208,33.2287,33.213,33.2208,67572.0
2017-08-14 10:50:00,42.21,42.22,42.2,42.21,38321.0,33.2208,33.2287,33.213,33.2208,38321.0
2017-08-14 10:55:00,42.21,42.21,42.19,42.2,14293.0,33.2208,33.2208,33.2051,33.213,14293.0
2017-08-14 11:00:00,42.2,42.21,42.19,42.2,22544.0,33.213,33.2208,33.2051,33.213,22544.0
2017-08-14 11:05:00,42.19,42.21,42.19,42.21,14955.0,33.2051,33.2208,33.2051,33.2208,14955.0
2017-08-14 11:10:00,42.2,42.21,42.18,42.18,57775.0,33.213,33.2208,33.1972,33.1972,57775.0
2017-08-14 11:15:00,42.19,42.19,42.15,42.17,274305.0,33.2051,33.2051,33.1736,33.1894,274305.0
2017-08-14 11:20:00,42.18,42.19,42.17,42.18,67377.0,33.1972,33.2051,33.1894,33.1972,67377.0
2017-08-14 11:25:00,42.17,42.19,42.16,42.18,95645.0,33.1894,33.2051,33.1815,33.1972,95645.0
2017-08-14 11:30:00,42.18,42.19,42.15,42.16,184961.0,33.1972,33.2051,33.1736,33.1815,184961.0
2017-08-14 11:35:00,42.15,42.17,42.14,42.17,96759.0,33.1736,33.1894,33.1657,33.1894,96759.0
2017-08-14 11:40:00,42.17,42.17,42.16,42.17,83233.0,33.1894,33.1894,33.1815,33.1894,83233.0
2017-08-14 11:45:00,42.16,42.19,42.16,42.18,45035.0,33.1815,33.2051,33.1815,33.1972,45035.0
2017-08-14 11:50:00,42.18,42.19,42.17,42.17,52050.0,33.1972,33.2051,33.1894,33.1894,52050.0
2017-08-14 11:55:00,42.17,42.18,42.16,42.18,43344.0,33.1894,33.1972,33.1815,33.1972,43344.0
2017-08-14 12:00:00,42.17,42.18,42.17,42.18,21369.0,33.1894,33.1972,33.1894,33.1972,21369.0
2017-08-14 12:05:00,42.17,42.19,42.17,42.17,49725.0,33.1894,33.2051,33.1894,33.1894,49725.0
2017-08-14 12:10:00,42.17,42.17,42.16,42.16,17234.0,33.1894,33.1894,33.1815,33.1815,17234.0
2017-08-14 12:15:00,42.17,42.18,42.16,42.16,51446.0,33.1894,33.1972,33.1815,33.1815,51446.0
2017-08-14 12:20:00,42.16,42.19,42.16,42.18,64920.0,33.1815,33.2051,33.1815,33.1972,64920.0
2017-08-14 12:25:00,42.19,42.19,42.16,42.17,87191.0,33.2051,33.2051,33.1815,33.1894,87191.0
2017-08-14 12:30:00,42.17,42.17,42.16,42.17,85619.0,33.1894,33.1894,33.1815,33.1894,85619.0
2017-08-14 12:35:00,42.17,42.17,42.16,42.17,87468.0,33.1894,33.1894,33.1815,33.1894,87468.0
2017-08-14 12:40:00,42.16,42.17,42.16,42.17,41455.0,33.1815,33.1894,33.1815,33.1894,41455.0
2017-08-14 12:45:00,42.16,42.18,42.16,42.17,47425.0,33.1815,33.1972,33.1815,33.1894,47425.0
2017-08-14 12:50:00,42.18,42.18,42.17,42.18,35168.0,33.1972,33.1972,33.1894,33.1972,35168.0
2017-08-14 12:55:00,42.18,42.18,42.17,42.17,54636.0,33.1972,33.1972,33.1894,33.1894,54636.0
2017-08-14 13:00:00,42.17,42.19,42.17,42.18,137827.0,33.1894,33.2051,33.1894,33.1972,137827.0
2017-08-14 13:05:00,42.18,42.19,42.17,42.19,145722.0,33.1972,33.2051,33.1894,33.2051,145722.0
2017-08-14 13:10:00,42.19,42.19,42.18,42.19,29718.0,33.2051,33.2051,33.1972,33.2051,29718.0
2017-08-14 13:15:00,42.18,42.19,42.17,42.17,106200.0,33.1972,33.2051,33.1894,33.1894,106200.0
2017-08-14 13:20:00,42.18,42.18,42.16,42.17,58309.0,33.1972,33.1972,33.1815,33.1894,58309.0
2017-08-14 13:25:00,42.17,42.18,42.16,42.18,184213.0,33.1894,33.1972,33.1815,33.1972,184213.0
2017-08-14 13:30:00,42.17,42.18,42.16,42.16,153161.0,33.1894,33.1972,33.1815,33.1815,153161.0
2017-08-14 13:35:00,42.16,42.18,42.16,42.18,18652.0,33.1815,33.1972,33.1815,33.1972,18652.0
2017-08-14 13:40:00,42.17,42.18,42.15,42.16,33387.0,33.1894,33.1972,33.1736,33.1815,33387.0
2017-08-14 13:45:00,42.16,42.16,42.13,42.13,53089.0,33.1815,33.1815,33.1579,33.1579,53089.0
2017-08-14 13:50:00,42.13,42.14,42.12,42.14,34594.0,33.1579,33.1657,33.15,33.1657,34594.0
2017-08-14 13:55:00,42.14,42.15,42.13,42.15,96462.0,33.1657,33.1736,33.1579,33.1736,96462.0
2017-08-14 14:00:00,42.15,42.16,42.14,42.15,52483.0,33.1736,33.1815,33.1657,33.1736,52483.0
2017-08-14 14:05:00,42.15,42.16,42.14,42.14,46085.0,33.1736,33.1815,33.1657,33.1657,46085.0
2017-08-14 14:10:00,42.15,42.15,42.14,42.15,13510.0,33.1736,33.1736,33.1657,33.1736,13510.0
2017-08-14 14:15:00,42.15,42.15,42.13,42.15,259528.0,33.1736,33.1736,33.1579,33.1736,259528.0
2017-08-14 14:20:00,42.16,42.16,42.14,42.16,77259.0,33.1815,33.1815,33.1657,33.1815,77259.0
2017-08-14 14:25:00,42.15,42.16,42.14,42.15,31210.0,33.1736,33.1815,33.1657,33.1736,31210.0
2017-08-14 14:30:00,42.15,42.16,42.14,42.15,38903.0,33.1736,33.1815,33.1657,33.1736,38903.0
2017-08-14 14:35:00,42.15,42.16,42.15,42.16,43485.0,33.1736,33.1815,33.1736,33.1815,43485.0
2017-08-14 14:40:00,42.15,42.17,42.15,42.16,24960.0,33.1736,33.1894,33.1736,33.1815,24960.0
2017-08-14 14:45:00,42.16,42.16,42.13,42.13,62018.0,33.1815,33.1815,33.1579,33.1579,62018.0
2017-08-14 14:50:00,42.13,42.14,42.12,42.13,72001.0,33.1579,33.1657,33.15,33.1579,72001.0
2017-08-14 14:55:00,42.13,42.15,42.12,42.14,71211.0,33.1579,33.1736,33.15,33.1657,71211.0
2017-08-14 15:00:00,42.14,42.14,42.13,42.14,40970.0,33.1657,33.1657,33.1579,33.1657,40970.0
2017-08-14 15:05:00,42.14,42.14,42.12,42.14,38485.0,33.1657,33.1657,33.15,33.1657,38485.0
2017-08-14 15:10:00,42.13,42.14,42.13,42.14,26284.0,33.1579,33.1657,33.1579,33.1657,26284.0
2017-08-14 15:15:00,42.13,42.15,42.13,42.14,89053.0,33.1579,33.1736,33.1579,33.1657,89053.0
2017-08-14 15:20:00,42.15,42.15,42.14,42.14,130983.0,33.1736,33.1736,33.1657,33.1657,130983.0
2017-08-14 15:25:00,42.15,42.16,42.14,42.16,66693.0,33.1736,33.1815,33.1657,33.1815,66693.0
2017-08-14 15:30:00,42.16,42.16,42.14,42.15,328777.0,33.1815,33.1815,33.1657,33.1736,328777.0
2017-08-14 15:35:00,42.15,42.16,42.13,42.14,45064.0,33.1736,33.1815,33.1579,33.1657,45064.0
2017-08-14 15:40:00,42.13,42.14,42.12,42.12,115631.0,33.1579,33.1657,33.15,33.15,115631.0
2017-08-14 15:45:00,42.12,42.13,42.11,42.12,129576.0,33.15,33.1579,33.1421,33.15,129576.0
2017-08-14 15:50:00,42.11,42.13,42.11,42.13,79063.0,33.1421,33.1579,33.1421,33.1579,79063.0
2017-08-14 15:55:00,42.13,42.14,42.11,42.12,491227.0,33.1579,33.1657,33.1421,33.15,491227.0
2017-08-15 09:30:00,42.05,42.05,42.0,42.03,161894.0,33.0949,33.0949,33.0556,33.0792,161894.0
2017-08-15 09:35:00,42.02,42.03,42.01,42.03,28454.0,33.0713,33.0792,33.0634,33.0792,28454.0
2017-08-15 09:40:00,42.03,42.04,42.0,42.0,24540.0,33.0792,33.087,33.0556,33.0556,24540.0
2017-08-15 09:45:00,42.01,42.02,41.98,41.98,34550.0,33.0634,33.0713,33.0398,33.0398,34550.0
2017-08-15 09:50:00,41.99,42.0,41.97,42.0,83615.0,33.0477,33.0556,33.0319,33.0556,83615.0
2017-08-15 09:55:00,41.99,42.0,41.98,41.99,29917.0,33.0477,33.0556,33.0398,33.0477,29917.0
2017-08-15 10:00:00,41.99,42.01,41.98,41.99,174580.0,33.0477,33.0634,33.0398,33.0477,174580.0
2017-08-15 10:05:00,41.99,42.0,41.96,41.96,41948.0,33.0477,33.0556,33.0241,33.0241,41948.0
2017-08-15 10:10:00,41.97,41.98,41.94,41.96,56840.0,33.0319,33.0398,33.0083,33.0241,56840.0
2017-08-15 10:15:00,41.95,41.96,41.93,41.95,61858.0,33.0162,33.0241,33.0005,33.0162,61858.0
2017-08-15 10:20:00,41.95,41.95,41.93,41.95,128295.0,33.0162,33.0162,33.0005,33.0162,128295.0
2017-08-15 10:25:00,41.95,41.97,41.95,41.97,80728.0,33.0162,33.0319,33.0162,33.0319,80728.0
2017-08-15 10:30:00,41.96,41.97,41.92,41.94,56427.0,33.0241,33.0319,32.9926,33.0083,56427.0
2017-08-15 10:35:00,41.95,41.96,41.93,41.95,74000.0,33.0162,33.0241,33.0005,33.0162,74000.0
2017-08-15 10:40:00,41.95,41.96,41.94,41.96,35608.0,33.0162,33.0241,33.0083,33.0241,35608.0
2017-08-15 10:45:00,41.96,41.96,41.94,41.95,30260.0,33.0241,33.0241,33.0083,33.0162,30260.0
2017-08-15 10:50:00,41.94,41.96,41.94,41.96,113686.0,33.0083,33.0241,33.0083,33.0241,113686.0
2017-08-15 10:55:00,41.96,41.98,41.95,41.97,111090.0,33.0241,33.0398,33.0162,33.0319,111090.0
2017-08-15 11:00:00,41.96,41.98,41.96,41.98,47208.0,33.0241,33.0398,33.0241,33.0398,47208.0
2017-08-15 11:05:00,41.97,41.97,41.95,41.97,29793.0,33.0319,33.0319,33.0162,33.0319,29793.0
2017-08-15 11:10:00,41.97,41.98,41.96,41.98,29733.0,33.0319,33.0398,33.0241,33.0398,29733.0
2017-08-15 11:15:00,41.98,42.0,41.97,42.0,90844.0,33.0398,33.0556,33.0319,33.0556,90844.0
2017-08-15 11:20:00,41.99,42.01,41.98,41.98,41905.0,33.0477,33.0634,33.0398,33.0398,41905.0
2017-08-15 11:25:00,41.98,42.0,41.97,42.0,44533.0,33.0398,33.0556,33.0319,33.0556,44533.0
2017-08-15 11:30:00,42.0,42.0,41.98,41.99,46652.0,33.0556,33.0556,33.0398,33.0477,46652.0
2017-08-15 11:35:00,41.99,42.0,41.98,42.0,31255.0,33.0477,33.0556,33.0398,33.0556,31255.0
2017-08-15 11:40:00,42.0,42.01,41.99,42.01,44791.0,33.0556,33.0634,33.0477,33.0634,44791.0
2017-08-15 11:45:00,42.0,42.01,41.98,41.98,34131.0,33.0556,33.0634,33.0398,33.0398,34131.0
2017-08-15 11:50:00,41.99,42.0,41.98,41.99,45996.0,33.0477,33.0556,33.0398,33.0477,45996.0
2017-08-15 11:55:00,41.98,42.0,41.98,41.99,18950.0,33.0398,33.0556,33.0398,33.0477,18950.0
2017-08-15 12:00:00,41.98,42.0,41.98,42.0,30900.0,33.0398,33.0556,33.0398,33.0556,30900.0
2017-08-15 12:05:00,42.0,42.0,41.99,41.99,52984.0,33.0556,33.0556,33.0477,33.0477,52984.0
2017-08-15 12:10:00,42.0,42.0,41.99,41.99,51590.0,33.0556,33.0556,33.0477,33.0477,51590.0
2017-08-15 12:15:00,42.0,42.02,41.99,42.01,43781.0,33.0556,33.0713,33.0477,33.0634,43781.0
2017-08-15 12:20:00,42.02,42.02,42.01,42.02,29717.0,33.0713,33.0713,33.0634,33.0713,29717.0
2017-08-15 12:25:00,42.02,42.03,42.01,42.02,76326.0,33.0713,33.0792,33.0634,33.0713,76326.0
2017-08-15 12:30:00,42.01,42.02,42.01,42.01,13078.0,33.0634,33.0713,33.0634,33.0634,13078.0
2017-08-15 12:35:00,42.02,42.03,42.01,42.03,523423.0,33.0713,33.0792,33.0634,33.0792,523423.0
2017-08-15 12:40:00,42.02,42.03,42.02,42.02,14286.0,33.0713,33.0792,33.0713,33.0713,14286.0
2017-08-15 12:45:00,42.03,42.03,42.02,42.02,31937.0,33.0792,33.0792,33.0713,33.0713,31937.0
2017-08-15 12:50:00,42.02,42.03,42.01,42.02,50919.0,33.0713,33.0792,33.0634,33.0713,50919.0
2017-08-15 12:55:00,42.02,42.02,42.01,42.01,8768.0,33.0713,33.0713,33.0634,33.0634,8768.0
2017-08-15 13:00:00,42.02,42.02,41.99,42.0,46009.0,33.0713,33.0713,33.0477,33.0556,46009.0
2017-08-15 13:05:00,42.0,42.01,41.99,42.0,53335.0,33.0556,33.0634,33.0477,33.0556,53335.0
2017-08-15 13:10:00,42.01,42.02,42.0,42.02,12914.0,33.0634,33.0713,33.0556,33.0713,12914.0
2017-08-15 13:15:00,42.01,42.03,42.01,42.02,18986.0,33.0634,33.0792,33.0634,33.0713,18986.0
2017-08-15 13:20:00,42.02,42.03,42.01,42.02,26327.0,33.0713,33.0792,33.0634,33.0713,26327.0
2017-08-15 13:25:00,42.02,42.02,42.0,42.0,30088.0,33.0713,33.0713,33.0556,33.0556,30088.0
2017-08-15 13:30:00,42.01,42.02,42.0,42.01,40423.0,33.0634,33.0713,33.0556,33.0634,40423.0
2017-08-15 13:35:00,42.01,42.02,42.0,42.01,26072.0,33.0634,33.0713,33.0556,33.0634,26072.0
2017-08-15 13:40:00,42.02,42.02,42.01,42.02,30815.0,33.0713,33.0713,33.0634,33.0713,30815.0
2017-08-15 13:45:00,42.01,42.02,42.0,42.02,38091.0,33.0634,33.0713,33.0556,33.0713,38091.0
2017-08-15 13:50:00,42.01,42.02,42.0,42.01,40552.0,33.0634,33.0713,33.0556,33.0634,40552.0
2017-08-15 13:55:00,42.01,42.02,42.0,42.01,35114.0,33.0634,33.0713,33.0556,33.0634,35114.0
2017-08-15 14:00:00,42.02,42.03,42.0,42.01,74278.0,33.0713,33.0792,33.0556,33.0634,74278.0
2017-08-15 14:05:00,42.02,42.02,42.0,42.02,87749.0,33.0713,33.0713,33.0556,33.0713,87749.0
2017-08-15 14:10:00,42.02,42.02,42.01,42.02,77023.0,33.0713,33.0713,33.0634,33.0713,77023.0
2017-08-15 14:15:00,42.02,42.02,42.01,42.02,65308.0,33.0713,33.0713,33.0634,33.0713,65308.0
2017-08-15 14:20:00,42.01,42.02,42.01,42.02,61978.0,33.0634,33.0713,33.0634,33.0713,61978.0
2017-08-15 14:25:00,42.02,42.03,42.01,42.02,41324.0,33.0713,33.0792,33.0634,33.0713,41324.0
2017-08-15 14:30:00,42.03,42.03,42.02,42.03,21714.0,33.0792,33.0792,33.0713,33.0792,21714.0
2017-08-15 14:35:00,42.02,42.04,42.02,42.04,55425.0,33.0713,33.087,33.0713,33.087,55425.0
2017-08-15 14:40:00,42.03,42.04,42.02,42.03,34483.0,33.0792,33.087,33.0713,33.0792,34483.0
2017-08-15 14:45:00,42.03,42.03,42.02,42.03,24894.0,33.0792,33.0792,33.0713,33.0792,24894.0
2017-08-15 14:50:00,42.03,42.03,42.02,42.03,37291.0,33.0792,33.0792,33.0713,33.0792,37291.0
2017-08-15 14:55:00,42.03,42.03,42.02,42.03,123402.0,33.0792,33.0792,33.0713,33.0792,123402.0
2017-08-15 15:00:00,42.02,42.04,42.02,42.04,36229.0,33.0713,33.087,33.0713,33.087,36229.0
2017-08-15 15:05:00,42.03,42.06,42.03,42.06,74881.0,33.0792,33.1028,33.0792,33.1028,74881.0
2017-08-15 15:10:00,42.06,42.07,42.05,42.07,58759.0,33.1028,33.1106,33.0949,33.1106,58759.0
2017-08-15 15:15:00,42.07,42.07,42.06,42.07,42114.0,33.1106,33.1106,33.1028,33.1106,42114.0
2017-08-15 15:20:00,42.07,42.07,42.06,42.07,33226.0,33.1106,33.1106,33.1028,33.1106,33226.0
2017-08-15 15:25:00,42.06,42.07,42.06,42.07,41980.0,33.1028,33.1106,33.1028,33.1106,41980.0
2017-08-15 15:30:00,42.06,42.07,42.06,42.06,48473.0,33.1028,33.1106,33.1028,33.1028,48473.0
2017-08-15 15:35:00,42.06,42.07,42.06,42.07,50442.0,33.1028,33.1106,33.1028,33.1106,50442.0
2017-08-15 15:40:00,42.06,42.07,42.06,42.07,61705.0,33.1028,33.1106,33.1028,33.1106,61705.0
2017-08-15 15:45:00,42.07,42.08,42.06,42.07,195824.0,33.1106,33.1185,33.1028,33.1106,195824.0
2017-08-15 15:50:00,42.07,42.08,42.05,42.05,105317.0,33.1106,33.1185,33.0949,33.0949,105317.0
2017-08-15 15:55:00,42.05,42.06,42.04,42.05,641106.0,33.0949,33.1028,33.087,33.0949,641106.0
2017-08-16 09:30:00,42.18,42.21,42.16,42.2,169996.0,33.1972,33.2208,33.1815,33.213,169996.0
2017-08-16 09:35:00,42.2,42.21,42.19,42.2,16399.0,33.213,33.2208,33.2051,33.213,16399.0
2017-08-16 09:40:00,42.2,42.21,42.19,42.21,80125.0,33.213,33.2208,33.2051,33.2208,80125.0
2017-08-16 09:45:00,42.2,42.21,42.19,42.21,19837.0,33.213,33.2208,33.2051,33.2208,19837.0
2017-08-16 09:50:00,42.21,42.22,42.2,42.22,13964.0,33.2208,33.2287,33.213,33.2287,13964.0
2017-08-16 09:55:00,42.22,42.23,42.21,42.22,168013.0,33.2287,33.2366,33.2208,33.2287,168013.0
2017-08-16 10:00:00,42.22,42.25,42.22,42.23,19639.0,33.2287,33.2523,33.2287,33.2366,19639.0
2017-08-16 10:05:00,42.23,42.25,42.23,42.23,65435.0,33.2366,33.2523,33.2366,33.2366,65435.0
2017-08-16 10:10:00,42.23,42.24,42.21,42.24,24397.0,33.2366,33.2444,33.2208,33.2444,24397.0
2017-08-16 10:15:00,42.23,42.24,42.22,42.22,239734.0,33.2366,33.2444,33.2287,33.2287,239734.0
2017-08-16 10:20:00,42.23,42.24,42.22,42.23,27949.0,33.2366,33.2444,33.2287,33.2366,27949.0
2017-08-16 10:25:00,42.24,42.24,42.23,42.24,11731.0,33.2444,33.2444,33.2366,33.2444,11731.0
2017-08-16 10:30:00,42.24,42.25,42.23,42.24,34692.0,33.2444,33.2523,33.2366,33.2444,34692.0
2017-08-16 10:35:00,42.24,42.26,42.23,42.25,249190.0,33.2444,33.2602,33.2366,33.2523,249190.0
2017-08-16 10:40:00,42.25,42.26,42.24,42.26,33709.0,33.2523,33.2602,33.2444,33.2602,33709.0
2017-08-16 10:45:00,42.25,42.27,42.25,42.27,73464.0,33.2523,33.2681,33.2523,33.2681,73464.0
2017-08-16 10:50:00,42.27,42.27,42.25,42.26,40165.0,33.2681,33.2681,33.2523,33.2602,40165.0
2017-08-16 10:55:00,42.26,42.27,42.24,42.25,65601.0,33.2602,33.2681,33.2444,33.2523,65601.0
2017-08-16 11:00:00,42.24,42.25,42.23,42.24,57524.0,33.2444,33.2523,33.2366,33.2444,57524.0
2017-08-16 11:05:00,42.24,42.24,42.21,42.21,66179.0,33.2444,33.2444,33.2208,33.2208,66179.0
2017-08-16 11:10:00,42.21,42.22,42.2,42.22,42032.0,33.2208,33.2287,33.213,33.2287,42032.0
2017-08-16 11:15:00,42.22,42.22,42.2,42.2,105676.0,33.2287,33.2287,33.213,33.213,105676.0
2017-08-16 11:20:00,42.21,42.22,42.18,42.19,46378.0,33.2208,33.2287,33.1972,33.2051,46378.0
2017-08-16 11:25:00,42.2,42.21,42.19,42.2,74759.0,33.213,33.2208,33.2051,33.213,74759.0
2017-08-16 11:30:00,42.21,42.21,42.2,42.2,154466.0,33.2208,33.2208,33.213,33.213,154466.0
2017-08-16 11:35:00,42.19,42.2,42.18,42.19,51596.0,33.2051,33.213,33.1972,33.2051,51596.0
2017-08-16 11:40:00,42.19,42.21,42.18,42.2,61223.0,33.2051,33.2208,33.1972,33.213,61223.0
2017-08-16 11:45:00,42.2,42.21,42.19,42.2,66082.0,33.213,33.2208,33.2051,33.213,66082.0
2017-08-16 11:50:00,42.2,42.21,42.19,42.2,24886.0,33.213,33.2208,33.2051,33.213,24886.0
2017-08-16 11:55:00,42.2,42.21,42.19,42.21,73529.0,33.213,33.2208,33.2051,33.2208,73529.0
2017-08-16 12:00:00,42.22,42.23,42.21,42.23,42815.0,33.2287,33.2366,33.2208,33.2366,42815.0
2017-08-16 12:05:00,42.23,42.24,42.22,42.23,28286.0,33.2366,33.2444,33.2287,33.2366,28286.0
2017-08-16 12:10:00,42.22,42.23,42.22,42.22,23341.0,33.2287,33.2366,33.2287,33.2287,23341.0
2017-08-16 12:15:00,42.23,42.23,42.21,42.23,54047.0,33.2366,33.2366,33.2208,33.2366,54047.0
2017-08-16 12:20:00,42.23,42.23,42.22,42.23,22794.0,33.2366,33.2366,33.2287,33.2366,22794.0
2017-08-16 12:25:00,42.23,42.23,42.22,42.23,9947.0,33.2366,33.2366,33.2287,33.2366,9947.0
2017-08-16 12:30:00,42.23,42.23,42.21,42.22,33756.0,33.2366,33.2366,33.2208,33.2287,33756.0
2017-08-16 12:35:00,42.22,42.22,42.21,42.22,19566.0,33.2287,33.2287,33.2208,33.2287,19566.0
2017-08-16 12:40:00,42.22,42.23,42.21,42.22,56230.0,33.2287,33.2366,33.2208,33.2287,56230.0
2017-08-16 12:45:00,42.22,42.22,42.21,42.22,46818.0,33.2287,33.2287,33.2208,33.2287,46818.0
2017-08-16 12:50:00,42.22,42.22,42.2,42.21,42251.0,33.2287,33.2287,33.213,33.2208,42251.0
2017-08-16 12:55:00,42.21,42.21,42.2,42.21,13572.0,33.2208,33.2208,33.213,33.2208,13572.0
2017-08-16 13:00:00,42.21,42.23,42.2,42.23,59263.0,33.2208,33.2366,33.213,33.2366,59263.0
2017-08-16 13:05:00,42.22,42.24,42.22,42.23,40558.0,33.2287,33.2444,33.2287,33.2366,40558.0
2017-08-16 13:10:00,42.24,42.25,42.22,42.23,130325.0,33.2444,33.2523,33.2287,33.2366,130325.0
2017-08-16 13:15:00,42.22,42.25,42.21,42.25,58725.0,33.2287,33.2523,33.2208,33.2523,58725.0
2017-08-16 13:20:00,42.25,42.26,42.24,42.26,15290.0,33.2523,33.2602,33.2444,33.2602,15290.0
2017-08-16 13:25:00,42.26,42.26,42.22,42.23,57523.0,33.2602,33.2602,33.2287,33.2366,57523.0
2017-08-16 13:30:00,42.23,42.25,42.22,42.25,63723.0,33.2366,33.2523,33.2287,33.2523,63723.0
2017-08-16 13:35:00,42.24,42.25,42.23,42.25,52923.0,33.2444,33.2523,33.2366,33.2523,52923.0
2017-08-16 13:40:00,42.25,42.25,42.23,42.25,80146.0,33.2523,33.2523,33.2366,33.2523,80146.0
2017-08-16 13:45:00,42.24,42.26,42.24,42.25,23077.0,33.2444,33.2602,33.2444,33.2523,23077.0
2017-08-16 13:50:00,42.25,42.26,42.24,42.25,12290.0,33.2523,33.2602,33.2444,33.2523,12290.0
2017-08-16 13:55:00,42.25,42.27,42.24,42.26,18604.0,33.2523,33.2681,33.2444,33.2602,18604.0
2017-08-16 14:00:00,42.27,42.3,42.25,42.28,68692.0,33.2681,33.2917,33.2523,33.2759,68692.0
2017-08-16 14:05:00,42.29,42.32,42.28,42.3,45413.0,33.2838,33.3074,33.2759,33.2917,45413.0
2017-08-16 14:10:00,42.29,42.34,42.29,42.32,78389.0,33.2838,33.3231,33.2838,33.3074,78389.0
2017-08-16 14:15:00,42.33,42.34,42.29,42.3,155929.0,33.3153,33.3231,33.2838,33.2917,155929.0
2017-08-16 14:20:00,42.31,42.31,42.28,42.29,83864.0,33.2995,33.2995,33.2759,33.2838,83864.0
2017-08-16 14:25:00,42.29,42.3,42.28,42.29,67104.0,33.2838,33.2917,33.2759,33.2838,67104.0
2017-08-16 14:30:00,42.3,42.3,42.28,42.3,58947.0,33.2917,33.2917,33.2759,33.2917,58947.0
2017-08-16 14:35:00,42.3,42.31,42.29,42.3,88592.0,33.2917,33.2995,33.2838,33.2917,88592.0
2017-08-16 14:40:00,42.29,42.31,42.29,42.3,29573.0,33.2838,33.2995,33.2838,33.2917,29573.0
2017-08-16 14:45:00,42.29,42.31,42.29,42.31,37346.0,33.2838,33.2995,33.2838,33.2995,37346.0
2017-08-16 14:50:00,42.31,42.32,42.31,42.32,32290.0,33.2995,33.3074,33.2995,33.3074,32290.0
2017-08-16 14:55:00,42.32,42.33,42.31,42.32,69924.0,33.3074,33.3153,33.2995,33.3074,69924.0
2017-08-16 15:00:00,42.32,42.33,42.31,42.31,110858.0,33.3074,33.3153,33.2995,33.2995,110858.0
2017-08-16 15:05:00,42.31,42.32,42.29,42.3,133977.0,33.2995,33.3074,33.2838,33.2917,133977.0
2017-08-16 15:10:00,42.29,42.3,42.28,42.3,147526.0,33.2838,33.2917,33.2759,33.2917,147526.0
2017-08-16 15:15:00,42.3,42.3,42.29,42.3,102661.0,33.2917,33.2917,33.2838,33.2917,102661.0
2017-08-16 15:20:00,42.29,42.32,42.28,42.31,139420.0,33.2838,33.3074,33.2759,33.2995,139420.0
2017-08-16 15:25:00,42.32,42.32,42.31,42.32,87375.0,33.3074,33.3074,33.2995,33.3074,87375.0
2017-08-16 15:30:00,42.32,42.34,42.31,42.32,156180.0,33.3074,33.3231,33.2995,33.3074,156180.0
2017-08-16 15:35:00,42.33,42.34,42.32,42.33,126712.0,33.3153,33.3231,33.3074,33.3153,126712.0
2017-08-16 15:40:00,42.32,42.32,42.3,42.3,194543.0,33.3074,33.3074,33.2917,33.2917,194543.0
2017-08-16 15:45:00,42.3,42.31,42.29,42.3,305202.0,33.2917,33.2995,33.2838,33.2917,305202.0
2017-08-16 15:50:00,42.3,42.31,42.29,42.3,77459.0,33.2917,33.2995,33.2838,33.2917,77459.0
2017-08-16 15:55:00,42.3,42.32,42.29,42.32,1418385.0,33.2917,33.3074,33.2838,33.3074,1418385.0
2017-08-17 09:30:00,42.19,42.21,42.17,42.2,183138.0,33.2051,33.2208,33.1894,33.213,183138.0
2017-08-17 09:35:00,42.2,42.21,42.18,42.2,88408.0,33.213,33.2208,33.1972,33.213,88408.0
2017-08-17 09:40:00,42.19,42.2,42.18,42.2,146627.0,33.2051,33.213,33.1972,33.213,146627.0
2017-08-17 09:45:00,42.21,42.22,42.2,42.22,16089.0,33.2208,33.2287,33.213,33.2287,16089.0
2017-08-17 09:50:00,42.22,42.22,42.2,42.2,11487.0,33.2287,33.2287,33.213,33.213,11487.0
2017-08-17 09:55:00,42.2,42.21,42.18,42.2,398706.0,33.213,33.2208,33.1972,33.213,398706.0
2017-08-17 10:00:00,42.2,42.24,42.18,42.22,343082.0,33.213,33.2444,33.1972,33.2287,343082.0
2017-08-17 10:05:00,42.23,42.24,42.21,42.21,92717.0,33.2366,33.2444,33.2208,33.2208,92717.0
2017-08-17 10:10:00,42.22,42.23,42.19,42.2,58073.0,33.2287,33.2366,33.2051,33.213,58073.0
2017-08-17 10:15:00,42.19,42.2,42.15,42.15,97138.0,33.2051,33.213,33.1736,33.1736,97138.0
2017-08-17 10:20:00,42.16,42.16,42.11,42.12,16517.0,33.1815,33.1815,33.1421,33.15,16517.0
2017-08-17 10:25:00,42.13,42.14,42.12,42.13,22347.0,33.1579,33.1657,33.15,33.1579,22347.0
2017-08-17 10:30:00,42.13,42.16,42.12,42.14,226145.0,33.1579,33.1815,33.15,33.1657,226145.0
2017-08-17 10:35:00,42.15,42.15,42.12,42.14,66154.0,33.1736,33.1736,33.15,33.1657,66154.0
2017-08-17 10:40:00,42.13,42.14,42.11,42.12,50855.0,33.1579,33.1657,33.1421,33.15,50855.0
2017-08-17 10:45:00,42.12,42.14,42.11,42.13,126790.0,33.15,33.1657,33.1421,33.1579,126790.0
2017-08-17 10:50:00,42.12,42.15,42.1,42.15,71164.0,33.15,33.1736,33.1343,33.1736,71164.0
2017-08-17 10:55:00,42.14,42.17,42.13,42.16,31211.0,33.1657,33.1894,33.1579,33.1815,31211.0
2017-08-17 11:00:00,42.15,42.18,42.15,42.16,44695.0,33.1736,33.1972,33.1736,33.1815,44695.0
2017-08-17 11:05:00,42.17,42.19,42.16,42.18,80744.0,33.1894,33.2051,33.1815,33.1972,80744.0
2017-08-17 11:10:00,42.17,42.19,42.17,42.19,59828.0,33.1894,33.2051,33.1894,33.2051,59828.0
2017-08-17 11:15:00,42.2,42.2,42.18,42.19,46202.0,33.213,33.213,33.1972,33.2051,46202.0
2017-08-17 11:20:00,42.19,42.19,42.17,42.18,31523.0,33.2051,33.2051,33.1894,33.1972,31523.0
2017-08-17 11:25:00,42.17,42.19,42.15,42.16,70707.0,33.1894,33.2051,33.1736,33.1815,70707.0
2017-08-17 11:30:00,42.17,42.18,42.14,42.15,91158.0,33.1894,33.1972,33.1657,33.1736,91158.0
2017-08-17 11:35:00,42.15,42.16,42.13,42.14,40779.0,33.1736,33.1815,33.1579,33.1657,40779.0
2017-08-17 11:40:00,42.14,42.14,42.12,42.13,18269.0,33.1657,33.1657,33.15,33.1579,18269.0
2017-08-17 11:45:00,42.13,42.14,42.1,42.11,40116.0,33.1579,33.1657,33.1343,33.1421,40116.0
2017-08-17 11:50:00,42.11,42.13,42.1,42.13,25793.0,33.1421,33.1579,33.1343,33.1579,25793.0
2017-08-17 11:55:00,42.13,42.13,42.11,42.11,19935.0,33.1579,33.1579,33.1421,33.1421,19935.0
2017-08-17 12:00:00,42.12,42.13,42.11,42.13,81351.0,33.15,33.1579,33.1421,33.1579,81351.0
2017-08-17 12:05:00,42.13,42.13,42.1,42.11,74772.0,33.1579,33.1579,33.1343,33.1421,74772.0
2017-08-17 12:10:00,42.1,42.11,42.08,42.1,42656.0,33.1343,33.1421,33.1185,33.1343,42656.0
2017-08-17 12:15:00,42.09,42.09,42.08,42.09,29787.0,33.1264,33.1264,33.1185,33.1264,29787.0
2017-08-17 12:20:00,42.09,42.11,42.08,42.11,31647.0,33.1264,33.1421,33.1185,33.1421,31647.0
2017-08-17 12:25:00,42.11,42.11,42.08,42.09,21417.0,33.1421,33.1421,33.1185,33.1264,21417.0
2017-08-17 12:30:00,42.1,42.1,42.08,42.09,24738.0,33.1343,33.1343,33.1185,33.1264,24738.0
2017-08-17 12:35:00,42.08,42.1,42.08,42.1,83510.0,33.1185,33.1343,33.1185,33.1343,83510.0
2017-08-17 12:40:00,42.1,42.11,42.08,42.09,31963.0,33.1343,33.1421,33.1185,33.1264,31963.0
2017-08-17 12:45:00,42.09,42.1,42.08,42.1,41899.0,33.1264,33.1343,33.1185,33.1343,41899.0
2017-08-17 12:50:00,42.1,42.1,42.06,42.06,33814.0,33.1343,33.1343,33.1028,33.1028,33814.0
2017-08-17 12:55:00,42.06,42.06,42.02,42.04,68859.0,33.1028,33.1028,33.0713,33.087,68859.0
2017-08-17 13:00:00,42.05,42.05,42.01,42.02,60026.0,33.0949,33.0949,33.0634,33.0713,60026.0
2017-08-17 13:05:00,42.02,42.04,42.01,42.03,43210.0,33.0713,33.087,33.0634,33.0792,43210.0
2017-08-17 13:10:00,42.04,42.04,42.01,42.01,12293.0,33.087,33.087,33.0634,33.0634,12293.0
2017-08-17 13:15:00,42.01,42.02,42.0,42.02,28082.0,33.0634,33.0713,33.0556,33.0713,28082.0
2017-08-17 13:20:00,42.02,42.02,42.0,42.01,19556.0,33.0713,33.0713,33.0556,33.0634,19556.0
2017-08-17 13:25:00,42.0,42.02,42.0,42.02,25245.0,33.0556,33.0713,33.0556,33.0713,25245.0
2017-08-17 13:30:00,42.02,42.03,42.01,42.03,98905.0,33.0713,33.0792,33.0634,33.0792,98905.0
2017-08-17 13:35:00,42.02,42.04,42.02,42.02,90534.0,33.0713,33.087,33.0713,33.0713,90534.0
2017-08-17 13:40:00,42.02,42.04,42.02,42.02,51439.0,33.0713,33.087,33.0713,33.0713,51439.0
2017-08-17 13:45:00,42.02,42.03,42.01,42.01,23898.0,33.0713,33.0792,33.0634,33.0634,23898.0
2017-08-17 13:50:00,42.01,42.02,42.0,42.02,35521.0,33.0634,33.0713,33.0556,33.0713,35521.0
2017-08-17 13:55:00,42.02,42.02,42.0,42.02,45116.0,33.0713,33.0713,33.0556,33.0713,45116.0
2017-08-17 14:00:00,42.02,42.03,42.0,42.01,36744.0,33.0713,33.0792,33.0556,33.0634,36744.0
2017-08-17 14:05:00,42.02,42.03,42.01,42.03,197031.0,33.0713,33.0792,33.0634,33.0792,197031.0
2017-08-17 14:10:00,42.03,42.03,42.01,42.02,17180.0,33.0792,33.0792,33.0634,33.0713,17180.0
2017-08-17 14:15:00,42.01,42.02,41.98,41.99,123778.0,33.0634,33.0713,33.0398,33.0477,123778.0
2017-08-17 14:20:00,41.98,42.0,41.98,41.99,100378.0,33.0398,33.0556,33.0398,33.0477,100378.0
2017-08-17 14:25:00,41.99,42.01,41.99,42.01,50686.0,33.0477,33.0634,33.0477,33.0634,50686.0
2017-08-17 14:30:00,42.01,42.01,41.99,42.01,69743.0,33.0634,33.0634,33.0477,33.0634,69743.0
2017-08-17 14:35:00,42.01,42.02,42.0,42.0,68731.0,33.0634,33.0713,33.0556,33.0556,68731.0
2017-08-17 14:40:00,42.0,42.01,41.99,42.0,30956.0,33.0556,33.0634,33.0477,33.0556,30956.0
2017-08-17 14:45:00,41.99,42.01,41.98,42.0,65669.0,33.0477,33.0634,33.0398,33.0556,65669.0
2017-08-17 14:50:00,42.0,42.01,41.99,42.0,111244.0,33.0556,33.0634,33.0477,33.0556,111244.0
2017-08-17 14:55:00,42.0,42.0,41.99,42.0,52670.0,33.0556,33.0556,33.0477,33.0556,52670.0
2017-08-17 15:00:00,42.0,42.0,41.97,41.98,99991.0,33.0556,33.0556,33.0319,33.0398,99991.0
2017-08-17 15:05:00,41.98,41.98,41.95,41.97,124679.0,33.0398,33.0398,33.0162,33.0319,124679.0
2017-08-17 15:10:00,41.97,41.98,41.95,41.96,61124.0,33.0319,33.0398,33.0162,33.0241,61124.0
2017-08-17 15:15:00,41.95,41.96,41.93,41.94,56848.0,33.0162,33.0241,33.0005,33.0083,56848.0
2017-08-17 15:20:00,41.93,41.95,41.92,41.93,148573.0,33.0005,33.0162,32.9926,33.0005,148573.0
2017-08-17 15:25:00,41.93,41.94,41.91,41.92,74075.0,33.0005,33.0083,32.9847,32.9926,74075.0
2017-08-17 15:30:00,41.91,41.94,41.91,41.93,147048.0,32.9847,33.0083,32.9847,33.0005,147048.0
2017-08-17 15:35:00,41.93,41.94,41.91,41.92,61974.0,33.0005,33.0083,32.9847,32.9926,61974.0
2017-08-17 15:40:00,41.92,41.93,41.89,41.91,100730.0,32.9926,33.0005,32.969,32.9847,100730.0
2017-08-17 15:45:00,41.9,41.91,41.89,41.9,101394.0,32.9769,32.9847,32.969,32.9769,101394.0
2017-08-17 15:50:00,41.9,41.9,41.86,41.88,172708.0,32.9769,32.9769,32.9454,32.9611,172708.0
2017-08-17 15:55:00,41.88,41.89,41.85,41.85,276821.0,32.9611,32.969,32.9375,32.9375,276821.0
2017-08-18 09:30:00,41.94,41.98,41.93,41.95,172880.0,33.0083,33.0398,33.0005,33.0162,172880.0
2017-08-18 09:35:00,41.95,41.95,41.9,41.91,76170.0,33.0162,33.0162,32.9769,32.9847,76170.0
2017-08-18 09:40:00,41.91,41.92,41.9,41.91,73305.0,32.9847,32.9926,32.9769,32.9847,73305.0
2017-08-18 09:45:00,41.91,41.92,41.89,41.91,34274.0,32.9847,32.9926,32.969,32.9847,34274.0
2017-08-18 09:50:00,41.91,41.92,41.87,41.89,184862.0,32.9847,32.9926,32.9532,32.969,184862.0
2017-08-18 09:55:00,41.89,41.9,41.88,41.89,39380.0,32.969,32.9769,32.9611,32.969,39380.0
2017-08-18 10:00:00,41.88,41.94,41.88,41.94,134552.0,32.9611,33.0083,32.9611,33.0083,134552.0
2017-08-18 10:05:00,41.94,41.95,41.92,41.94,205732.0,33.0083,33.0162,32.9926,33.0083,205732.0
2017-08-18 10:10:00,41.94,41.95,41.93,41.94,64590.0,33.0083,33.0162,33.0005,33.0083,64590.0
2017-08-18 10:15:00,41.94,41.96,41.92,41.93,134570.0,33.0083,33.0241,32.9926,33.0005,134570.0
2017-08-18 10:20:00,41.93,41.95,41.92,41.94,87948.0,33.0005,33.0162,32.9926,33.0083,87948.0
2017-08-18 10:25:00,41.93,41.94,41.92,41.93,98355.0,33.0005,33.0083,32.9926,33.0005,98355.0
2017-08-18 10:30:00,41.93,41.93,41.9,41.91,89827.0,33.0005,33.0005,32.9769,32.9847,89827.0
2017-08-18 10:35:00,41.91,41.93,41.91,41.91,36250.0,32.9847,33.0005,32.9847,32.9847,36250.0
2017-08-18 10:40:00,41.92,41.93,41.91,41.92,54730.0,32.9926,33.0005,32.9847,32.9926,54730.0
2017-08-18 10:45:00,41.92,41.93,41.9,41.91,78956.0,32.9926,33.0005,32.9769,32.9847,78956.0
2017-08-18 10:50:00,41.9,41.93,41.9,41.91,42380.0,32.9769,33.0005,32.9769,32.9847,42380.0
2017-08-18 10:55:00,41.92,41.93,41.92,41.92,37975.0,32.9926,33.0005,32.9926,32.9926,37975.0
2017-08-18 11:00:00,41.93,41.94,41.91,41.93,242686.0,33.0005,33.0083,32.9847,33.0005,242686.0
2017-08-18 11:05:00,41.92,41.93,41.9,41.91,84070.0,32.9926,33.0005,32.9769,32.9847,84070.0
2017-08-18 11:10:00,41.91,41.92,41.89,41.91,61404.0,32.9847,32.9926,32.969,32.9847,61404.0
2017-08-18 11:15:00,41.9,41.93,41.9,41.92,69251.0,32.9769,33.0005,32.9769,32.9926,69251.0
2017-08-18 11:20:00,41.92,41.93,41.9,41.93,51511.0,32.9926,33.0005,32.9769,33.0005,51511.0
2017-08-18 11:25:00,41.92,41.96,41.92,41.96,105705.0,32.9926,33.0241,32.9926,33.0241,105705.0
2017-08-18 11:30:00,41.96,41.96,41.93,41.94,143789.0,33.0241,33.0241,33.0005,33.0083,143789.0
2017-08-18 11:35:00,41.95,41.96,41.94,41.95,24558.0,33.0162,33.0241,33.0083,33.0162,24558.0
2017-08-18 11:40:00,41.95,41.96,41.93,41.94,35143.0,33.0162,33.0241,33.0005,33.0083,35143.0
2017-08-18 11:45:00,41.95,41.98,41.94,41.97,37427.0,33.0162,33.0398,33.0083,33.0319,37427.0
2017-08-18 11:50:00,41.98,42.01,41.97,42.01,40485.0,33.0398,33.0634,33.0319,33.0634,40485.0
2017-08-18 11:55:00,42.0,42.01,41.99,42.01,34943.0,33.0556,33.0634,33.0477,33.0634,34943.0
2017-08-18 12:00:00,42.01,42.01,41.97,41.98,37462.0,33.0634,33.0634,33.0319,33.0398,37462.0
2017-08-18 12:05:00,41.97,41.99,41.97,41.99,77591.0,33.0319,33.0477,33.0319,33.0477,77591.0
2017-08-18 12:10:00,41.99,42.0,41.98,41.99,42927.0,33.0477,33.0556,33.0398,33.0477,42927.0
2017-08-18 12:15:00,41.98,42.0,41.98,41.99,27623.0,33.0398,33.0556,33.0398,33.0477,27623.0
2017-08-18 12:20:00,41.98,42.0,41.97,41.98,24178.0,33.0398,33.0556,33.0319,33.0398,24178.0
2017-08-18 12:25:00,41.98,42.02,41.97,42.02,37645.0,33.0398,33.0713,33.0319,33.0713,37645.0
2017-08-18 12:30:00,42.02,42.03,42.01,42.02,24035.0,33.0713,33.0792,33.0634,33.0713,24035.0
2017-08-18 12:35:00,42.02,42.03,42.0,42.02,49925.0,33.0713,33.0792,33.0556,33.0713,49925.0
2017-08-18 12:40:00,42.01,42.08,42.01,42.05,119523.0,33.0634,33.1185,33.0634,33.0949,119523.0
2017-08-18 12:45:00,42.05,42.08,42.03,42.07,81726.0,33.0949,33.1185,33.0792,33.1106,81726.0
2017-08-18 12:50:00,42.07,42.08,42.05,42.08,122372.0,33.1106,33.1185,33.0949,33.1185,122372.0
2017-08-18 12:55:00,42.08,42.09,42.06,42.06,60952.0,33.1185,33.1264,33.1028,33.1028,60952.0
2017-08-18 13:00:00,42.07,42.07,42.03,42.05,129079.0,33.1106,33.1106,33.0792,33.0949,129079.0
2017-08-18 13:05:00,42.05,42.06,42.04,42.05,46193.0,33.0949,33.1028,33.087,33.0949,46193.0
2017-08-18 13:10:00,42.05,42.07,42.03,42.03,44373.0,33.0949,33.1106,33.0792,33.0792,44373.0
2017-08-18 13:15:00,42.04,42.04,42.01,42.02,44760.0,33.087,33.087,33.0634,33.0713,44760.0
2017-08-18 13:20:00,42.02,42.03,42.01,42.02,28612.0,33.0713,33.0792,33.0634,33.0713,28612.0
2017-08-18 13:25:00,42.02,42.03,42.01,42.02,39227.0,33.0713,33.0792,33.0634,33.0713,39227.0
2017-08-18 13:30:00,42.02,42.03,42.01,42.02,60469.0,33.0713,33.0792,33.0634,33.0713,60469.0
2017-08-18 13:35:00,42.01,42.02,41.98,41.99,57917.0,33.0634,33.0713,33.0398,33.0477,57917.0
2017-08-18 13:40:00,41.99,42.0,41.98,42.0,72151.0,33.0477,33.0556,33.0398,33.0556,72151.0
2017-08-18 13:45:00,42.0,42.02,41.99,42.01,34783.0,33.0556,33.0713,33.0477,33.0634,34783.0
2017-08-18 13:50:00,42.02,42.02,42.0,42.0,27756.0,33.0713,33.0713,33.0556,33.0556,27756.0
2017-08-18 13:55:00,42.01,42.01,41.98,41.99,100901.0,33.0634,33.0634,33.0398,33.0477,100901.0
2017-08-18 14:00:00,41.98,42.0,41.98,42.0,60523.0,33.0398,33.0556,33.0398,33.0556,60523.0
2017-08-18 14:05:00,42.0,42.01,41.99,42.01,73436.0,33.0556,33.0634,33.0477,33.0634,73436.0
2017-08-18 14:10:00,42.01,42.02,42.0,42.02,16234.0,33.0634,33.0713,33.0556,33.0713,16234.0
2017-08-18 14:15:00,42.01,42.02,42.0,42.01,67655.0,33.0634,33.0713,33.0556,33.0634,67655.0
2017-08-18 14:20:00,42.01,42.02,42.0,42.01,71934.0,33.0634,33.0713,33.0556,33.0634,71934.0
2017-08-18 14:25:00,42.01,42.03,42.01,42.03,29990.0,33.0634,33.0792,33.0634,33.0792,29990.0
2017-08-18 14:30:00,42.02,42.04,42.02,42.04,31884.0,33.0713,33.087,33.0713,33.087,31884.0
2017-08-18 14:35:00,42.04,42.04,42.02,42.02,47143.0,33.087,33.087,33.0713,33.0713,47143.0
2017-08-18 14:40:00,42.03,42.04,42.02,42.02,190613.0,33.0792,33.087,33.0713,33.0713,190613.0
2017-08-18 14:45:00,42.03,42.03,42.02,42.02,17171.0,33.0792,33.0792,33.0713,33.0713,17171.0
2017-08-18 14:50:00,42.02,42.03,42.0,42.0,75451.0,33.0713,33.0792,33.0556,33.0556,75451.0
2017-08-18 14:55:00,42.01,42.02,42.0,42.02,25961.0,33.0634,33.0713,33.0556,33.0713,25961.0
2017-08-18 15:00:00,42.02,42.03,42.0,42.03,41552.0,33.0713,33.0792,33.0556,33.0792,41552.0
2017-08-18 15:05:00,42.03,42.05,42.03,42.05,52463.0,33.0792,33.0949,33.0792,33.0949,52463.0
2017-08-18 15:10:00,42.05,42.05,42.03,42.04,66274.0,33.0949,33.0949,33.0792,33.087,66274.0
2017-08-18 15:15:00,42.04,42.04,42.02,42.02,32754.0,33.087,33.087,33.0713,33.0713,32754.0
2017-08-18 15:20:00,42.02,42.03,42.0,42.02,49736.0,33.0713,33.0792,33.0556,33.0713,49736.0
2017-08-18 15:25:00,42.01,42.03,42.01,42.02,105084.0,33.0634,33.0792,33.0634,33.0713,105084.0
2017-08-18 15:30:00,42.02,42.03,42.0,42.01,72106.0,33.0713,33.0792,33.0556,33.0634,72106.0
2017-08-18 15:35:00,42.01,42.04,42.0,42.02,179392.0,33.0634,33.087,33.0556,33.0713,179392.0
2017-08-18 15:40:00,42.03,42.04,42.03,42.04,50368.0,33.0792,33.087,33.0792,33.087,50368.0
2017-08-18 15:45:00,42.03,42.04,42.02,42.02,91902.0,33.0792,33.087,33.0713,33.0713,91902.0
2017-08-18 15:50:00,42.02,42.02,41.99,41.99,107554.0,33.0713,33.0713,33.0477,33.0477,107554.0
2017-08-18 15:55:00,42.0,42.0,41.96,41.97,449895.0,33.0556,33.0556,33.0241,33.0319,449895.0
2017-08-21 09:30:00,41.99,41.99,41.92,41.93,193818.0,33.0477,33.0477,32.9926,33.0005,193818.0
2017-08-21 09:35:00,41.92,41.96,41.92,41.95,45737.0,32.9926,33.0241,32.9926,33.0162,45737.0
2017-08-21 09:40:00,41.95,41.96,41.94,41.94,8204.0,33.0162,33.0241,33.0083,33.0083,8204.0
2017-08-21 09:45:00,41.94,41.95,41.92,41.94,28087.0,33.0083,33.0162,32.9926,33.0083,28087.0
2017-08-21 09:50:00,41.94,41.94,41.92,41.93,9965.0,33.0083,33.0083,32.9926,33.0005,9965.0
2017-08-21 09:55:00,41.91,41.92,41.89,41.91,36819.0,32.9847,32.9926,32.969,32.9847,36819.0
2017-08-21 10:00:00,41.9,41.92,41.88,41.9,171685.0,32.9769,32.9926,32.9611,32.9769,171685.0
2017-08-21 10:05:00,41.91,41.93,41.89,41.92,32401.0,32.9847,33.0005,32.969,32.9926,32401.0
2017-08-21 10:10:00,41.92,41.92,41.89,41.9,63692.0,32.9926,32.9926,32.969,32.9769,63692.0
2017-08-21 10:15:00,41.91,41.92,41.9,41.91,32468.0,32.9847,32.9926,32.9769,32.9847,32468.0
2017-08-21 10:20:00,41.9,41.91,41.87,41.89,63502.0,32.9769,32.9847,32.9532,32.969,63502.0
2017-08-21 10:25:00,41.89,41.91,41.88,41.91,26725.0,32.969,32.9847,32.9611,32.9847,26725.0
2017-08-21 10:30:00,41.9,41.93,41.9,41.92,27770.0,32.9769,33.0005,32.9769,32.9926,27770.0
2017-08-21 10:35:00,41.92,41.94,41.92,41.93,114315.0,32.9926,33.0083,32.9926,33.0005,114315.0
2017-08-21 10:40:00,41.93,41.96,41.93,41.95,25725.0,33.0005,33.0241,33.0005,33.0162,25725.0
2017-08-21 10:45:00,41.95,41.96,41.94,41.96,33730.0,33.0162,33.0241,33.0083,33.0241,33730.0
2017-08-21 10:50:00,41.96,41.98,41.95,41.98,39587.0,33.0241,33.0398,33.0162,33.0398,39587.0
2017-08-21 10:55:00,41.98,41.99,41.97,41.98,59901.0,33.0398,33.0477,33.0319,33.0398,59901.0
2017-08-21 11:00:00,41.98,41.99,41.95,41.96,44066.0,33.0398,33.0477,33.0162,33.0241,44066.0
2017-08-21 11:05:00,41.95,41.98,41.95,41.98,22086.0,33.0162,33.0398,33.0162,33.0398,22086.0
2017-08-21 11:10:00,41.97,42.0,41.97,42.0,44614.0,33.0319,33.0556,33.0319,33.0556,44614.0
2017-08-21 11:15:00,42.0,42.01,41.99,42.01,27716.0,33.0556,33.0634,33.0477,33.0634,27716.0
2017-08-21 11:20:00,42.01,42.04,42.0,42.02,29090.0,33.0634,33.087,33.0556,33.0713,29090.0
2017-08-21 11:25:00,42.01,42.01,41.98,41.98,136205.0,33.0634,33.0634,33.0398,33.0398,136205.0
2017-08-21 11:30:00,41.99,42.02,41.99,42.0,71082.0,33.0477,33.0713,33.0477,33.0556,71082.0
2017-08-21 11:35:00,42.0,42.01,41.99,42.01,33276.0,33.0556,33.0634,33.0477,33.0634,33276.0
2017-08-21 11:40:00,42.01,42.02,42.0,42.01,23754.0,33.0634,33.0713,33.0556,33.0634,23754.0
2017-08-21 11:45:00,42.01,42.03,42.01,42.01,26519.0,33.0634,33.0792,33.0634,33.0634,26519.0
2017-08-21 11:50:00,42.01,42.02,42.0,42.0,30429.0,33.0634,33.0713,33.0556,33.0556,30429.0
2017-08-21 11:55:00,42.01,42.01,41.98,41.99,35973.0,33.0634,33.0634,33.0398,33.0477,35973.0
2017-08-21 12:00:00,41.98,41.99,41.98,41.98,11109.0,33.0398,33.0477,33.0398,33.0398,11109.0
2017-08-21 12:05:00,41.99,42.0,41.98,41.99,17463.0,33.0477,33.0556,33.0398,33.0477,17463.0
2017-08-21 12:10:00,41.99,42.0,41.99,41.99,18397.0,33.0477,33.0556,33.0477,33.0477,18397.0
2017-08-21 12:15:00,41.99,42.0,41.98,41.98,21319.0,33.0477,33.0556,33.0398,33.0398,21319.0
2017-08-21 12:20:00,41.98,42.0,41.98,42.0,26996.0,33.0398,33.0556,33.0398,33.0556,26996.0
2017-08-21 12:25:00,42.0,42.01,41.99,42.01,25707.0,33.0556,33.0634,33.0477,33.0634,25707.0
2017-08-21 12:30:00,42.01,42.02,42.0,42.02,36488.0,33.0634,33.0713,33.0556,33.0713,36488.0
2017-08-21 12:35:00,42.02,42.02,42.0,42.0,21716.0,33.0713,33.0713,33.0556,33.0556,21716.0
2017-08-21 12:40:00,42.01,42.01,41.99,42.01,56965.0,33.0634,33.0634,33.0477,33.0634,56965.0
2017-08-21 12:45:00,42.01,42.02,42.0,42.0,42221.0,33.0634,33.0713,33.0556,33.0556,42221.0
2017-08-21 12:50:00,42.0,42.01,42.0,42.0,22706.0,33.0556,33.0634,33.0556,33.0556,22706.0
2017-08-21 12:55:00,42.01,42.02,42.0,42.01,25887.0,33.0634,33.0713,33.0556,33.0634,25887.0
2017-08-21 13:00:00,42.02,42.03,42.0,42.01,141153.0,33.0713,33.0792,33.0556,33.0634,141153.0
2017-08-21 13:05:00,42.01,42.02,42.01,42.01,13638.0,33.0634,33.0713,33.0634,33.0634,13638.0
2017-08-21 13:10:00,42.01,42.02,41.99,42.0,22556.0,33.0634,33.0713,33.0477,33.0556,22556.0
2017-08-21 13:15:00,41.99,42.0,41.98,41.98,15743.0,33.0477,33.0556,33.0398,33.0398,15743.0
2017-08-21 13:20:00,41.99,42.0,41.98,42.0,23254.0,33.0477,33.0556,33.0398,33.0556,23254.0
2017-08-21 13:25:00,42.0,42.0,41.98,41.98,18241.0,33.0556,33.0556,33.0398,33.0398,18241.0
2017-08-21 13:30:00,41.99,42.0,41.98,42.0,66012.0,33.0477,33.0556,33.0398,33.0556,66012.0
2017-08-21 13:35:00,42.0,42.0,41.98,41.98,12128.0,33.0556,33.0556,33.0398,33.0398,12128.0
2017-08-21 13:40:00,41.99,42.0,41.98,42.0,83251.0,33.0477,33.0556,33.0398,33.0556,83251.0
2017-08-21 13:45:00,42.0,42.0,41.99,41.99,8830.0,33.0556,33.0556,33.0477,33.0477,8830.0
2017-08-21 13:50:00,42.0,42.0,41.98,41.98,75750.0,33.0556,33.0556,33.0398,33.0398,75750.0
2017-08-21 13:55:00,41.98,41.98,41.97,41.98,4570.0,33.0398,33.0398,33.0319,33.0398,4570.0
2017-08-21 14:00:00,41.98,41.99,41.97,41.98,21048.0,33.0398,33.0477,33.0319,33.0398,21048.0
2017-08-21 14:05:00,41.98,41.99,41.98,41.99,7249.0,33.0398,33.0477,33.0398,33.0477,7249.0
2017-08-21 14:10:00,41.99,41.99,41.97,41.99,100557.0,33.0477,33.0477,33.0319,33.0477,100557.0
2017-08-21 14:15:00,41.98,41.99,41.97,41.98,44114.0,33.0398,33.0477,33.0319,33.0398,44114.0
2017-08-21 14:20:00,41.98,41.98,41.97,41.98,19878.0,33.0398,33.0398,33.0319,33.0398,19878.0
2017-08-21 14:25:00,41.97,41.98,41.97,41.97,11962.0,33.0319,33.0398,33.0319,33.0319,11962.0
2017-08-21 14:30:00,41.98,41.98,41.95,41.96,17522.0,33.0398,33.0398,33.0162,33.0241,17522.0
2017-08-21 14:35:00,41.95,41.96,41.94,41.95,35053.0,33.0162,33.0241,33.0083,33.0162,35053.0
2017-08-21 14:40:00,41.95,41.95,41.94,41.95,11959.0,33.0162,33.0162,33.0083,33.0162,11959.0
2017-08-21 14:45:00,41.95,41.96,41.94,41.95,28830.0,33.0162,33.0241,33.0083,33.0162,28830.0
2017-08-21 14:50:00,41.96,41.96,41.95,41.96,23752.0,33.0241,33.0241,33.0162,33.0241,23752.0
2017-08-21 14:55:00,41.96,41.96,41.95,41.96,19977.0,33.0241,33.0241,33.0162,33.0241,19977.0
2017-08-21 15:00:00,41.96,41.96,41.93,41.95,218404.0,33.0241,33.0241,33.0005,33.0162,218404.0
2017-08-21 15:05:00,41.95,41.95,41.94,41.95,22633.0,33.0162,33.0162,33.0083,33.0162,22633.0
2017-08-21 15:10:00,41.95,41.95,41.93,41.94,68200.0,33.0162,33.0162,33.0005,33.0083,68200.0
2017-08-21 15:15:00,41.94,41.94,41.93,41.94,62750.0,33.0083,33.0083,33.0005,33.0083,62750.0
2017-08-21 15:20:00,41.94,41.97,41.93,41.95,218960.0,33.0083,33.0319,33.0005,33.0162,218960.0
2017-08-21 15:25:00,41.95,41.97,41.95,41.97,66521.0,33.0162,33.0319,33.0162,33.0319,66521.0
2017-08-21 15:30:00,41.97,41.99,41.97,41.99,67421.0,33.0319,33.0477,33.0319,33.0477,67421.0
2017-08-21 15:35:00,41.99,41.99,41.98,41.98,31031.0,33.0477,33.0477,33.0398,33.0398,31031.0
2017-08-21 15:40:00,41.98,42.0,41.98,41.98,258059.0,33.0398,33.0556,33.0398,33.0398,258059.0
2017-08-21 15:45:00,41.99,41.99,41.98,41.98,179974.0,33.0477,33.0477,33.0398,33.0398,179974.0
2017-08-21 15:50:00,41.99,42.0,41.98,42.0,46742.0,33.0477,33.0556,33.0398,33.0556,46742.0
2017-08-21 15:55:00,42.0,42.0,41.97,41.98,532111.0,33.0556,33.0556,33.0319,33.0398,532111.0
2017-08-22 09:30:00,42.08,42.1,42.06,42.1,187383.0,33.1185,33.1343,33.1028,33.1343,187383.0
2017-08-22 09:35:00,42.1,42.13,42.09,42.13,41227.0,33.1343,33.1579,33.1264,33.1579,41227.0
2017-08-22 09:40:00,42.13,42.14,42.12,42.12,13537.0,33.1579,33.1657,33.15,33.15,13537.0
2017-08-22 09:45:00,42.13,42.13,42.11,42.13,41631.0,33.1579,33.1579,33.1421,33.1579,41631.0
2017-08-22 09:50:00,42.13,42.15,42.13,42.14,347816.0,33.1579,33.1736,33.1579,33.1657,347816.0
2017-08-22 09:55:00,42.14,42.14,42.11,42.12,57149.0,33.1657,33.1657,33.1421,33.15,57149.0
2017-08-22 10:00:00,42.11,42.14,42.1,42.13,298002.0,33.1421,33.1657,33.1343,33.1579,298002.0
2017-08-22 10:05:00,42.12,42.14,42.11,42.13,29538.0,33.15,33.1657,33.1421,33.1579,29538.0
2017-08-22 10:10:00,42.13,42.14,42.12,42.14,128840.0,33.1579,33.1657,33.15,33.1657,128840.0
2017-08-22 10:15:00,42.15,42.15,42.13,42.14,143426.0,33.1736,33.1736,33.1579,33.1657,143426.0
2017-08-22 10:20:00,42.14,42.16,42.13,42.15,105665.0,33.1657,33.1815,33.1579,33.1736,105665.0
2017-08-22 10:25:00,42.14,42.15,42.13,42.14,38940.0,33.1657,33.1736,33.1579,33.1657,38940.0
2017-08-22 10:30:00,42.14,42.15,42.14,42.15,24197.0,33.1657,33.1736,33.1657,33.1736,24197.0
2017-08-22 10:35:00,42.15,42.17,42.14,42.17,26506.0,33.1736,33.1894,33.1657,33.1894,26506.0
2017-08-22 10:40:00,42.16,42.17,42.15,42.16,38996.0,33.1815,33.1894,33.1736,33.1815,38996.0
2017-08-22 10:45:00,42.16,42.17,42.15,42.16,78448.0,33.1815,33.1894,33.1736,33.1815,78448.0
2017-08-22 10:50:00,42.16,42.17,42.15,42.17,33580.0,33.1815,33.1894,33.1736,33.1894,33580.0
2017-08-22 10:55:00,42.17,42.18,42.16,42.16,92983.0,33.1894,33.1972,33.1815,33.1815,92983.0
2017-08-22 11:00:00,42.16,42.18,42.14,42.14,277330.0,33.1815,33.1972,33.1657,33.1657,277330.0
2017-08-22 11:05:00,42.15,42.16,42.15,42.16,19566.0,33.1736,33.1815,33.1736,33.1815,19566.0
2017-08-22 11:10:00,42.16,42.17,42.15,42.17,63053.0,33.1815,33.1894,33.1736,33.1894,63053.0
2017-08-22 11:15:00,42.16,42.17,42.15,42.16,167755.0,33.1815,33.1894,33.1736,33.1815,167755.0
2017-08-22 11:20:00,42.16,42.17,42.15,42.16,26918.0,33.1815,33.1894,33.1736,33.1815,26918.0
2017-08-22 11:25:00,42.17,42.2,42.16,42.2,26552.0,33.1894,33.213,33.1815,33.213,26552.0
2017-08-22 11:30:00,42.19,42.2,42.18,42.2,116911.0,33.2051,33.213,33.1972,33.213,116911.0
2017-08-22 11:35:00,42.2,42.2,42.19,42.2,42067.0,33.213,33.213,33.2051,33.213,42067.0
2017-08-22 11:40:00,42.2,42.2,42.18,42.19,21077.0,33.213,33.213,33.1972,33.2051,21077.0
2017-08-22 11:45:00,42.19,42.19,42.18,42.18,34277.0,33.2051,33.2051,33.1972,33.1972,34277.0
2017-08-22 11:50:00,42.18,42.19,42.17,42.18,28259.0,33.1972,33.2051,33.1894,33.1972,28259.0
2017-08-22 11:55:00,42.18,42.18,42.17,42.18,66392.0,33.1972,33.1972,33.1894,33.1972,66392.0
2017-08-22 12:00:00,42.18,42.19,42.17,42.19,57196.0,33.1972,33.2051,33.1894,33.2051,57196.0
2017-08-22 12:05:00,42.19,42.19,42.17,42.19,23568.0,33.2051,33.2051,33.1894,33.2051,23568.0
2017-08-22 12:10:00,42.18,42.2,42.18,42.2,49474.0,33.1972,33.213,33.1972,33.213,49474.0
2017-08-22 12:15:00,42.2,42.2,42.19,42.19,29973.0,33.213,33.213,33.2051,33.2051,29973.0
2017-08-22 12:20:00,42.2,42.2,42.18,42.19,42640.0,33.213,33.213,33.1972,33.2051,42640.0
2017-08-22 12:25:00,42.19,42.19,42.18,42.18,39508.0,33.2051,33.2051,33.1972,33.1972,39508.0
2017-08-22 12:30:00,42.18,42.19,42.18,42.19,7528.0,33.1972,33.2051,33.1972,33.2051,7528.0
2017-08-22 12:35:00,42.19,42.19,42.17,42.18,63282.0,33.2051,33.2051,33.1894,33.1972,63282.0
2017-08-22 12:40:00,42.18,42.18,42.17,42.18,21787.0,33.1972,33.1972,33.1894,33.1972,21787.0
2017-08-22 12:45:00,42.18,42.18,42.17,42.18,30213.0,33.1972,33.1972,33.1894,33.1972,30213.0
2017-08-22 12:50:00,42.18,42.18,42.17,42.18,32412.0,33.1972,33.1972,33.1894,33.1972,32412.0
2017-08-22 12:55:00,42.18,42.19,42.17,42.19,23511.0,33.1972,33.2051,33.1894,33.2051,23511.0
2017-08-22 13:00:00,42.19,42.19,42.18,42.19,53178.0,33.2051,33.2051,33.1972,33.2051,53178.0
2017-08-22 13:05:00,42.19,42.19,42.18,42.19,32986.0,33.2051,33.2051,33.1972,33.2051,32986.0
2017-08-22 13:10:00,42.18,42.19,42.18,42.18,8068.0,33.1972,33.2051,33.1972,33.1972,8068.0
2017-08-22 13:15:00,42.19,42.19,42.17,42.18,18504.0,33.2051,33.2051,33.1894,33.1972,18504.0
2017-08-22 13:20:00,42.18,42.18,42.16,42.18,57959.0,33.1972,33.1972,33.1815,33.1972,57959.0
2017-08-22 13:25:00,42.18,42.18,42.16,42.17,22729.0,33.1972,33.1972,33.1815,33.1894,22729.0
2017-08-22 13:30:00,42.17,42.17,42.16,42.16,53138.0,33.1894,33.1894,33.1815,33.1815,53138.0
2017-08-22 13:35:00,42.17,42.18,42.16,42.17,20279.0,33.1894,33.1972,33.1815,33.1894,20279.0
2017-08-22 13:40:00,42.17,42.17,42.16,42.16,24913.0,33.1894,33.1894,33.1815,33.1815,24913.0
2017-08-22 13:45:00,42.16,42.17,42.15,42.16,69871.0,33.1815,33.1894,33.1736,33.1815,69871.0
2017-08-22 13:50:00,42.16,42.17,42.16,42.17,46089.0,33.1815,33.1894,33.1815,33.1894,46089.0
2017-08-22 13:55:00,42.17,42.17,42.16,42.16,24585.0,33.1894,33.1894,33.1815,33.1815,24585.0
2017-08-22 14:00:00,42.17,42.17,42.15,42.16,47257.0,33.1894,33.1894,33.1736,33.1815,47257.0
2017-08-22 14:05:00,42.16,42.16,42.14,42.15,54285.0,33.1815,33.1815,33.1657,33.1736,54285.0
2017-08-22 14:10:00,42.15,42.16,42.14,42.16,39291.0,33.1736,33.1815,33.1657,33.1815,39291.0
2017-08-22 14:15:00,42.16,42.17,42.15,42.17,105254.0,33.1815,33.1894,33.1736,33.1894,105254.0
2017-08-22 14:20:00,42.17,42.18,42.16,42.18,377287.0,33.1894,33.1972,33.1815,33.1972,377287.0
2017-08-22 14:25:00,42.18,42.18,42.16,42.18,120539.0,33.1972,33.1972,33.1815,33.1972,120539.0
2017-08-22 14:30:00,42.18,42.19,42.17,42.19,120504.0,33.1972,33.2051,33.1894,33.2051,120504.0
2017-08-22 14:35:00,42.19,42.19,42.18,42.18,60036.0,33.2051,33.2051,33.1972,33.1972,60036.0
2017-08-22 14:40:00,42.18,42.19,42.17,42.18,31180.0,33.1972,33.2051,33.1894,33.1972,31180.0
2017-08-22 14:45:00,42.18,42.18,42.17,42.17,47974.0,33.1972,33.1972,33.1894,33.1894,47974.0
2017-08-22 14:50:00,42.18,42.18,42.16,42.18,120939.0,33.1972,33.1972,33.1815,33.1972,120939.0
2017-08-22 14:55:00,42.18,42.18,42.17,42.17,47586.0,33.1972,33.1972,33.1894,33.1894,47586.0
2017-08-22 15:00:00,42.17,42.18,42.17,42.17,45844.0,33.1894,33.1972,33.1894,33.1894,45844.0
2017-08-22 15:05:00,42.18,42.18,42.17,42.18,21885.0,33.1972,33.1972,33.1894,33.1972,21885.0
2017-08-22 15:10:00,42.18,42.19,42.17,42.17,434214.0,33.1972,33.2051,33.1894,33.1894,434214.0
2017-08-22 15:15:00,42.18,42.18,42.16,42.17,132215.0,33.1972,33.1972,33.1815,33.1894,132215.0
2017-08-22 15:20:00,42.18,42.18,42.17,42.17,44829.0,33.1972,33.1972,33.1894,33.1894,44829.0
2017-08-22 15:25:00,42.17,42.18,42.16,42.17,98418.0,33.1894,33.1972,33.1815,33.1894,98418.0
2017-08-22 15:30:00,42.16,42.17,42.16,42.16,135346.0,33.1815,33.1894,33.1815,33.1815,135346.0
2017-08-22 15:35:00,42.16,42.18,42.16,42.17,312794.0,33.1815,33.1972,33.1815,33.1894,312794.0
2017-08-22 15:40:00,42.17,42.19,42.16,42.18,151746.0,33.1894,33.2051,33.1815,33.1972,151746.0
2017-08-22 15:45:00,42.18,42.19,42.17,42.19,262037.0,33.1972,33.2051,33.1894,33.2051,262037.0
2017-08-22 15:50:00,42.19,42.2,42.18,42.2,240020.0,33.2051,33.213,33.1972,33.213,240020.0
2017-08-22 15:55:00,42.2,42.2,42.18,42.18,234806.0,33.213,33.213,33.1972,33.1972,234806.0
2017-08-23 09:30:00,42.03,42.09,42.03,42.06,334327.0,33.0792,33.1264,33.0792,33.1028,334327.0
2017-08-23 09:35:00,42.06,42.1,42.06,42.09,103379.0,33.1028,33.1343,33.1028,33.1264,103379.0
2017-08-23 09:40:00,42.1,42.1,42.07,42.09,165273.0,33.1343,33.1343,33.1106,33.1264,165273.0
2017-08-23 09:45:00,42.09,42.12,42.08,42.11,104304.0,33.1264,33.15,33.1185,33.1421,104304.0
2017-08-23 09:50:00,42.11,42.12,42.09,42.12,231576.0,33.1421,33.15,33.1264,33.15,231576.0
2017-08-23 09:55:00,42.12,42.14,42.11,42.14,49630.0,33.15,33.1657,33.1421,33.1657,49630.0
2017-08-23 10:00:00,42.14,42.14,42.13,42.14,131849.0,33.1657,33.1657,33.1579,33.1657,131849.0
2017-08-23 10:05:00,42.14,42.15,42.11,42.12,256992.0,33.1657,33.1736,33.1421,33.15,256992.0
2017-08-23 10:10:00,42.13,42.14,42.11,42.13,98720.0,33.1579,33.1657,33.1421,33.1579,98720.0
2017-08-23 10:15:00,42.13,42.16,42.12,42.16,44673.0,33.1579,33.1815,33.15,33.1815,44673.0
2017-08-23 10:20:00,42.15,42.16,42.12,42.13,44239.0,33.1736,33.1815,33.15,33.1579,44239.0
2017-08-23 10:25:00,42.13,42.13,42.1,42.12,54317.0,33.1579,33.1579,33.1343,33.15,54317.0
2017-08-23 10:30:00,42.12,42.12,42.09,42.1,62751.0,33.15,33.15,33.1264,33.1343,62751.0
2017-08-23 10:35:00,42.11,42.11,42.1,42.11,34360.0,33.1421,33.1421,33.1343,33.1421,34360.0
2017-08-23 10:40:00,42.12,42.13,42.1,42.12,42055.0,33.15,33.1579,33.1343,33.15,42055.0
2017-08-23 10:45:00,42.13,42.15,42.12,42.15,27688.0,33.1579,33.1736,33.15,33.1736,27688.0
2017-08-23 10:50:00,42.15,42.15,42.13,42.14,65112.0,33.1736,33.1736,33.1579,33.1657,65112.0
2017-08-23 10:55:00,42.14,42.15,42.12,42.14,32034.0,33.1657,33.1736,33.15,33.1657,32034.0
2017-08-23 11:00:00,42.13,42.15,42.12,42.15,51880.0,33.1579,33.1736,33.15,33.1736,51880.0
2017-08-23 11:05:00,42.15,42.15,42.14,42.15,39097.0,33.1736,33.1736,33.1657,33.1736,39097.0
2017-08-23 11:10:00,42.15,42.15,42.12,42.12,43813.0,33.1736,33.1736,33.15,33.15,43813.0
2017-08-23 11:15:00,42.12,42.15,42.12,42.14,53596.0,33.15,33.1736,33.15,33.1657,53596.0
2017-08-23 11:20:00,42.15,42.16,42.14,42.15,48634.0,33.1736,33.1815,33.1657,33.1736,48634.0
2017-08-23 11:25:00,42.15,42.17,42.14,42.17,35006.0,33.1736,33.1894,33.1657,33.1894,35006.0
2017-08-23 11:30:00,42.17,42.18,42.14,42.14,58078.0,33.1894,33.1972,33.1657,33.1657,58078.0
2017-08-23 11:35:00,42.15,42.15,42.13,42.15,36144.0,33.1736,33.1736,33.1579,33.1736,36144.0
2017-08-23 11:40:00,42.15,42.17,42.14,42.15,32404.0,33.1736,33.1894,33.1657,33.1736,32404.0
2017-08-23 11:45:00,42.15,42.16,42.14,42.16,49389.0,33.1736,33.1815,33.1657,33.1815,49389.0
2017-08-23 11:50:00,42.16,42.17,42.16,42.16,42088.0,33.1815,33.1894,33.1815,33.1815,42088.0
2017-08-23 11:55:00,42.17,42.18,42.16,42.16,58533.0,33.1894,33.1972,33.1815,33.1815,58533.0
2017-08-23 12:00:00,42.17,42.17,42.14,42.16,56694.0,33.1894,33.1894,33.1657,33.1815,56694.0
2017-08-23 12:05:00,42.15,42.17,42.14,42.16,51786.0,33.1736,33.1894,33.1657,33.1815,51786.0
2017-08-23 12:10:00,42.16,42.17,42.16,42.17,24681.0,33.1815,33.1894,33.1815,33.1894,24681.0
2017-08-23 12:15:00,42.17,42.18,42.16,42.18,30701.0,33.1894,33.1972,33.1815,33.1972,30701.0
2017-08-23 12:20:00,42.18,42.18,42.16,42.16,29856.0,33.1972,33.1972,33.1815,33.1815,29856.0
2017-08-23 12:25:00,42.16,42.17,42.14,42.15,46225.0,33.1815,33.1894,33.1657,33.1736,46225.0
2017-08-23 12:30:00,42.16,42.16,42.15,42.16,13107.0,33.1815,33.1815,33.1736,33.1815,13107.0
2017-08-23 12:35:00,42.15,42.16,42.14,42.15,69904.0,33.1736,33.1815,33.1657,33.1736,69904.0
2017-08-23 12:40:00,42.15,42.16,42.14,42.15,15490.0,33.1736,33.1815,33.1657,33.1736,15490.0
2017-08-23 12:45:00,42.14,42.15,42.12,42.13,53321.0,33.1657,33.1736,33.15,33.1579,53321.0
2017-08-23 12:50:00,42.13,42.15,42.12,42.15,17653.0,33.1579,33.1736,33.15,33.1736,17653.0
2017-08-23 12:55:00,42.15,42.15,42.14,42.14,15448.0,33.1736,33.1736,33.1657,33.1657,15448.0
2017-08-23 13:00:00,42.15,42.16,42.15,42.16,38781.0,33.1736,33.1815,33.1736,33.1815,38781.0
2017-08-23 13:05:00,42.15,42.16,42.14,42.15,28854.0,33.1736,33.1815,33.1657,33.1736,28854.0
2017-08-23 13:10:00,42.16,42.16,42.15,42.16,13445.0,33.1815,33.1815,33.1736,33.1815,13445.0
2017-08-23 13:15:00,42.16,42.16,42.14,42.15,10961.0,33.1815,33.1815,33.1657,33.1736,10961.0
2017-08-23 13:20:00,42.15,42.15,42.14,42.15,44822.0,33.1736,33.1736,33.1657,33.1736,44822.0
2017-08-23 13:25:00,42.15,42.17,42.14,42.16,33296.0,33.1736,33.1894,33.1657,33.1815,33296.0
2017-08-23 13:30:00,42.16,42.17,42.16,42.17,11529.0,33.1815,33.1894,33.1815,33.1894,11529.0
2017-08-23 13:35:00,42.17,42.17,42.15,42.16,18587.0,33.1894,33.1894,33.1736,33.1815,18587.0
2017-08-23 13:40:00,42.16,42.17,42.15,42.16,29770.0,33.1815,33.1894,33.1736,33.1815,29770.0
2017-08-23 13:45:00,42.16,42.17,42.15,42.16,20371.0,33.1815,33.1894,33.1736,33.1815,20371.0
2017-08-23 13:50:00,42.16,42.16,42.15,42.16,28060.0,33.1815,33.1815,33.1736,33.1815,28060.0
2017-08-23 13:55:00,42.15,42.17,42.15,42.16,23415.0,33.1736,33.1894,33.1736,33.1815,23415.0
2017-08-23 14:00:00,42.17,42.17,42.16,42.17,38372.0,33.1894,33.1894,33.1815,33.1894,38372.0
2017-08-23 14:05:00,42.17,42.17,42.15,42.16,50370.0,33.1894,33.1894,33.1736,33.1815,50370.0
2017-08-23 14:10:00,42.16,42.18,42.15,42.18,103338.0,33.1815,33.1972,33.1736,33.1972,103338.0
2017-08-23 14:15:00,42.17,42.18,42.16,42.17,36137.0,33.1894,33.1972,33.1815,33.1894,36137.0
2017-08-23 14:20:00,42.17,42.18,42.16,42.17,70808.0,33.1894,33.1972,33.1815,33.1894,70808.0
2017-08-23 14:25:00,42.17,42.18,42.16,42.16,37704.0,33.1894,33.1972,33.1815,33.1815,37704.0
2017-08-23 14:30:00,42.16,42.18,42.16,42.17,20603.0,33.1815,33.1972,33.1815,33.1894,20603.0
2017-08-23 14:35:00,42.18,42.19,42.17,42.19,57078.0,33.1972,33.2051,33.1894,33.2051,57078.0
2017-08-23 14:40:00,42.19,42.19,42.18,42.19,24588.0,33.2051,33.2051,33.1972,33.2051,24588.0
2017-08-23 14:45:00,42.19,42.2,42.18,42.19,57342.0,33.2051,33.213,33.1972,33.2051,57342.0
2017-08-23 14:50:00,42.2,42.22,42.19,42.21,63352.0,33.213,33.2287,33.2051,33.2208,63352.0
2017-08-23 14:55:00,42.22,42.22,42.2,42.21,53067.0,33.2287,33.2287,33.213,33.2208,53067.0
2017-08-23 15:00:00,42.21,42.21,42.2,42.21,34579.0,33.2208,33.2208,33.213,33.2208,34579.0
2017-08-23 15:05:00,42.21,42.22,42.2,42.21,53104.0,33.2208,33.2287,33.213,33.2208,53104.0
2017-08-23 15:10:00,42.21,42.21,42.19,42.19,133966.0,33.2208,33.2208,33.2051,33.2051,133966.0
2017-08-23 15:15:00,42.2,42.2,42.19,42.2,22097.0,33.213,33.213,33.2051,33.213,22097.0
2017-08-23 15:20:00,42.2,42.21,42.19,42.21,60364.0,33.213,33.2208,33.2051,33.2208,60364.0
2017-08-23 15:25:00,42.21,42.21,42.2,42.2,81411.0,33.2208,33.2208,33.213,33.213,81411.0
2017-08-23 15:30:00,42.2,42.21,42.2,42.2,91161.0,33.213,33.2208,33.213,33.213,91161.0
2017-08-23 15:35:00,42.21,42.22,42.2,42.22,98714.0,33.2208,33.2287,33.213,33.2287,98714.0
2017-08-23 15:40:00,42.21,42.22,42.21,42.21,73150.0,33.2208,33.2287,33.2208,33.2208,73150.0
2017-08-23 15:45:00,42.21,42.21,42.19,42.2,157794.0,33.2208,33.2208,33.2051,33.213,157794.0
2017-08-23 15:50:00,42.2,42.2,42.19,42.2,97132.0,33.213,33.213,33.2051,33.213,97132.0
2017-08-23 15:55:00,42.2,42.2,42.19,42.2,189828.0,33.213,33.213,33.2051,33.213,189828.0
2017-08-24 09:30:00,42.24,42.26,42.22,42.26,147399.0,33.2444,33.2602,33.2287,33.2602,147399.0
2017-08-24 09:35:00,42.25,42.27,42.23,42.23,105916.0,33.2523,33.2681,33.2366,33.2366,105916.0
2017-08-24 09:40:00,42.23,42.25,42.21,42.22,25794.0,33.2366,33.2523,33.2208,33.2287,25794.0
2017-08-24 09:45:00,42.22,42.24,42.21,42.23,32953.0,33.2287,33.2444,33.2208,33.2366,32953.0
2017-08-24 09:50:00,42.23,42.23,42.17,42.19,54782.0,33.2366,33.2366,33.1894,33.2051,54782.0
2017-08-24 09:55:00,42.19,42.2,42.17,42.18,57333.0,33.2051,33.213,33.1894,33.1972,57333.0
2017-08-24 10:00:00,42.18,42.19,42.17,42.19,105995.0,33.1972,33.2051,33.1894,33.2051,105995.0
2017-08-24 10:05:00,42.19,42.2,42.15,42.17,52689.0,33.2051,33.213,33.1736,33.1894,52689.0
2017-08-24 10:10:00,42.17,42.2,42.17,42.2,44564.0,33.1894,33.213,33.1894,33.213,44564.0
2017-08-24 10:15:00,42.2,42.23,42.2,42.22,58605.0,33.213,33.2366,33.213,33.2287,58605.0
2017-08-24 10:20:00,42.22,42.24,42.21,42.22,93577.0,33.2287,33.2444,33.2208,33.2287,93577.0
2017-08-24 10:25:00,42.23,42.24,42.22,42.23,29984.0,33.2366,33.2444,33.2287,33.2366,29984.0
2017-08-24 10:30:00,42.24,42.27,42.23,42.26,53074.0,33.2444,33.2681,33.2366,33.2602,53074.0
2017-08-24 10:35:00,42.26,42.27,42.24,42.24,40849.0,33.2602,33.2681,33.2444,33.2444,40849.0
2017-08-24 10:40:00,42.24,42.25,42.22,42.23,31120.0,33.2444,33.2523,33.2287,33.2366,31120.0
2017-08-24 10:45:00,42.23,42.24,42.22,42.23,24252.0,33.2366,33.2444,33.2287,33.2366,24252.0
2017-08-24 10:50:00,42.23,42.23,42.21,42.22,34998.0,33.2366,33.2366,33.2208,33.2287,34998.0
2017-08-24 10:55:00,42.22,42.25,42.21,42.23,38738.0,33.2287,33.2523,33.2208,33.2366,38738.0
2017-08-24 11:00:00,42.23,42.24,42.22,42.24,40204.0,33.2366,33.2444,33.2287,33.2444,40204.0
2017-08-24 11:05:00,42.23,42.24,42.22,42.23,44306.0,33.2366,33.2444,33.2287,33.2366,44306.0
2017-08-24 11:10:00,42.23,42.24,42.21,42.21,36217.0,33.2366,33.2444,33.2208,33.2208,36217.0
2017-08-24 11:15:00,42.21,42.21,42.19,42.2,43445.0,33.2208,33.2208,33.2051,33.213,43445.0
2017-08-24 11:20:00,42.2,42.2,42.18,42.19,48764.0,33.213,33.213,33.1972,33.2051,48764.0
2017-08-24 11:25:00,42.19,42.2,42.17,42.19,82555.0,33.2051,33.213,33.1894,33.2051,82555.0
2017-08-24 11:30:00,42.19,42.19,42.15,42.15,40938.0,33.2051,33.2051,33.1736,33.1736,40938.0
2017-08-24 11:35:00,42.15,42.16,42.13,42.14,40318.0,33.1736,33.1815,33.1579,33.1657,40318.0
2017-08-24 11:40:00,42.14,42.17,42.13,42.16,21371.0,33.1657,33.1894,33.1579,33.1815,21371.0
2017-08-24 11:45:00,42.16,42.18,42.16,42.17,34182.0,33.1815,33.1972,33.1815,33.1894,34182.0
2017-08-24 11:50:00,42.17,42.18,42.15,42.16,33037.0,33.1894,33.1972,33.1736,33.1815,33037.0
2017-08-24 11:55:00,42.15,42.16,42.13,42.16,70210.0,33.1736,33.1815,33.1579,33.1815,70210.0
2017-08-24 12:00:00,42.16,42.17,42.15,42.17,27640.0,33.1815,33.1894,33.1736,33.1894,27640.0
2017-08-24 12:05:00,42.16,42.17,42.15,42.16,37589.0,33.1815,33.1894,33.1736,33.1815,37589.0
2017-08-24 12:10:00,42.16,42.18,42.16,42.17,48101.0,33.1815,33.1972,33.1815,33.1894,48101.0
2017-08-24 12:15:00,42.17,42.18,42.16,42.18,19180.0,33.1894,33.1972,33.1815,33.1972,19180.0
2017-08-24 12:20:00,42.18,42.18,42.16,42.16,65235.0,33.1972,33.1972,33.1815,33.1815,65235.0
2017-08-24 12:25:00,42.16,42.18,42.16,42.17,20707.0,33.1815,33.1972,33.1815,33.1894,20707.0
2017-08-24 12:30:00,42.16,42.18,42.16,42.18,39674.0,33.1815,33.1972,33.1815,33.1972,39674.0
2017-08-24 12:35:00,42.17,42.18,42.16,42.16,42134.0,33.1894,33.1972,33.1815,33.1815,42134.0
2017-08-24 12:40:00,42.17,42.18,42.16,42.18,52466.0,33.1894,33.1972,33.1815,33.1972,52466.0
2017-08-24 12:45:00,42.18,42.19,42.17,42.19,12564.0,33.1972,33.2051,33.1894,33.2051,12564.0
2017-08-24 12:50:00,42.18,42.19,42.18,42.19,40003.0,33.1972,33.2051,33.1972,33.2051,40003.0
2017-08-24 12:55:00,42.19,42.19,42.18,42.18,69100.0,33.2051,33.2051,33.1972,33.1972,69100.0
2017-08-24 13:00:00,42.18,42.19,42.18,42.19,57555.0,33.1972,33.2051,33.1972,33.2051,57555.0
2017-08-24 13:05:00,42.19,42.2,42.18,42.2,19278.0,33.2051,33.213,33.1972,33.213,19278.0
2017-08-24 13:10:00,42.2,42.22,42.19,42.21,45099.0,33.213,33.2287,33.2051,33.2208,45099.0
2017-08-24 13:15:00,42.21,42.23,42.2,42.23,32962.0,33.2208,33.2366,33.213,33.2366,32962.0
2017-08-24 13:20:00,42.22,42.23,42.22,42.23,16992.0,33.2287,33.2366,33.2287,33.2366,16992.0
2017-08-24 13:25:00,42.22,42.23,42.21,42.22,65754.0,33.2287,33.2366,33.2208,33.2287,65754.0
2017-08-24 13:30:00,42.22,42.22,42.2,42.21,165672.0,33.2287,33.2287,33.213,33.2208,165672.0
2017-08-24 13:35:00,42.21,42.22,42.2,42.2,60050.0,33.2208,33.2287,33.213,33.213,60050.0
2017-08-24 13:40:00,42.21,42.22,42.2,42.21,44485.0,33.2208,33.2287,33.213,33.2208,44485.0
2017-08-24 13:45:00,42.21,42.21,42.2,42.21,17142.0,33.2208,33.2208,33.213,33.2208,17142.0
2017-08-24 13:50:00,42.21,42.22,42.21,42.21,44746.0,33.2208,33.2287,33.2208,33.2208,44746.0
2017-08-24 13:55:00,42.21,42.22,42.2,42.21,45659.0,33.2208,33.2287,33.213,33.2208,45659.0
2017-08-24 14:00:00,42.21,42.22,42.2,42.22,60446.0,33.2208,33.2287,33.213,33.2287,60446.0
2017-08-24 14:05:00,42.21,42.22,42.19,42.2,49656.0,33.2208,33.2287,33.2051,33.213,49656.0
2017-08-24 14:10:00,42.2,42.2,42.18,42.19,17546.0,33.213,33.213,33.1972,33.2051,17546.0
2017-08-24 14:15:00,42.18,42.2,42.18,42.2,62657.0,33.1972,33.213,33.1972,33.213,62657.0
2017-08-24 14:20:00,42.2,42.2,42.19,42.19,25659.0,33.213,33.213,33.2051,33.2051,25659.0
2017-08-24 14:25:00,42.2,42.2,42.18,42.18,56782.0,33.213,33.213,33.1972,33.1972,56782.0
2017-08-24 14:30:00,42.18,42.19,42.18,42.18,33013.0,33.1972,33.2051,33.1972,33.1972,33013.0
2017-08-24 14:35:00,42.19,42.2,42.19,42.19,61038.0,33.2051,33.213,33.2051,33.2051,61038.0
2017-08-24 14:40:00,42.19,42.19,42.18,42.18,15739.0,33.2051,33.2051,33.1972,33.1972,15739.0
2017-08-24 14:45:00,42.19,42.19,42.17,42.18,75158.0,33.2051,33.2051,33.1894,33.1972,75158.0
2017-08-24 14:50:00,42.18,42.18,42.17,42.17,24642.0,33.1972,33.1972,33.1894,33.1894,24642.0
2017-08-24 14:55:00,42.18,42.19,42.17,42.18,119731.0,33.1972,33.2051,33.1894,33.1972,119731.0
2017-08-24 15:00:00,42.19,42.19,42.16,42.16,58733.0,33.2051,33.2051,33.1815,33.1815,58733.0
2017-08-24 15:05:00,42.16,42.17,42.15,42.16,83499.0,33.1815,33.1894,33.1736,33.1815,83499.0
2017-08-24 15:10:00,42.16,42.16,42.14,42.16,41083.0,33.1815,33.1815,33.1657,33.1815,41083.0
2017-08-24 15:15:00,42.15,42.17,42.15,42.17,42559.0,33.1736,33.1894,33.1736,33.1894,42559.0
2017-08-24 15:20:00,42.17,42.18,42.16,42.18,92100.0,33.1894,33.1972,33.1815,33.1972,92100.0
2017-08-24 15:25:00,42.17,42.18,42.17,42.17,83683.0,33.1894,33.1972,33.1894,33.1894,83683.0
2017-08-24 15:30:00,42.18,42.18,42.16,42.16,63027.0,33.1972,33.1972,33.1815,33.1815,63027.0
2017-08-24 15:35:00,42.17,42.17,42.15,42.16,209456.0,33.1894,33.1894,33.1736,33.1815,209456.0
2017-08-24 15:40:00,42.17,42.17,42.15,42.16,64844.0,33.1894,33.1894,33.1736,33.1815,64844.0
2017-08-24 15:45:00,42.16,42.16,42.14,42.15,41165.0,33.1815,33.1815,33.1657,33.1736,41165.0
2017-08-24 15:50:00,42.15,42.15,42.14,42.15,53556.0,33.1736,33.1736,33.1657,33.1736,53556.0
2017-08-24 15:55:00,42.15,42.16,42.14,42.15,394992.0,33.1736,33.1815,33.1657,33.1736,394992.0
2017-08-25 09:30:00,42.31,42.32,42.28,42.3,84066.0,33.2995,33.3074,33.2759,33.2917,84066.0
2017-08-25 09:35:00,42.31,42.32,42.29,42.31,88855.0,33.2995,33.3074,33.2838,33.2995,88855.0
2017-08-25 09:40:00,42.3,42.31,42.27,42.27,119469.0,33.2917,33.2995,33.2681,33.2681,119469.0
2017-08-25 09:45:00,42.27,42.29,42.27,42.28,5503.0,33.2681,33.2838,33.2681,33.2759,5503.0
2017-08-25 09:50:00,42.27,42.32,42.27,42.3,18961.0,33.2681,33.3074,33.2681,33.2917,18961.0
2017-08-25 09:55:00,42.3,42.31,42.26,42.28,124157.0,33.2917,33.2995,33.2602,33.2759,124157.0
2017-08-25 10:00:00,42.29,42.45,42.27,42.39,383467.0,33.2838,33.4097,33.2681,33.3625,383467.0
2017-08-25 10:05:00,42.39,42.43,42.38,42.42,248402.0,33.3625,33.394,33.3546,33.3861,248402.0
2017-08-25 10:10:00,42.42,42.43,42.41,42.41,97721.0,33.3861,33.394,33.3782,33.3782,97721.0
2017-08-25 10:15:00,42.42,42.43,42.39,42.42,100434.0,33.3861,33.394,33.3625,33.3861,100434.0
2017-08-25 10:20:00,42.43,42.43,42.41,42.42,66282.0,33.394,33.394,33.3782,33.3861,66282.0
2017-08-25 10:25:00,42.41,42.43,42.4,42.43,66856.0,33.3782,33.394,33.3704,33.394,66856.0
2017-08-25 10:30:00,42.44,42.44,42.4,42.4,98282.0,33.4019,33.4019,33.3704,33.3704,98282.0
2017-08-25 10:35:00,42.4,42.42,42.39,42.4,48933.0,33.3704,33.3861,33.3625,33.3704,48933.0
2017-08-25 10:40:00,42.39,42.4,42.38,42.39,14019.0,33.3625,33.3704,33.3546,33.3625,14019.0
2017-08-25 10:45:00,42.38,42.39,42.37,42.37,55787.0,33.3546,33.3625,33.3468,33.3468,55787.0
2017-08-25 10:50:00,42.38,42.38,42.36,42.37,77407.0,33.3546,33.3546,33.3389,33.3468,77407.0
2017-08-25 10:55:00,42.37,42.39,42.37,42.38,51418.0,33.3468,33.3625,33.3468,33.3546,51418.0
2017-08-25 11:00:00,42.37,42.37,42.35,42.37,40956.0,33.3468,33.3468,33.331,33.3468,40956.0
2017-08-25 11:05:00,42.36,42.38,42.35,42.38,47944.0,33.3389,33.3546,33.331,33.3546,47944.0
2017-08-25 11:10:00,42.38,42.38,42.36,42.37,37492.0,33.3546,33.3546,33.3389,33.3468,37492.0
2017-08-25 11:15:00,42.36,42.38,42.35,42.37,61868.0,33.3389,33.3546,33.331,33.3468,61868.0
2017-08-25 11:20:00,42.37,42.38,42.35,42.37,72326.0,33.3468,33.3546,33.331,33.3468,72326.0
2017-08-25 11:25:00,42.37,42.39,42.35,42.36,53843.0,33.3468,33.3625,33.331,33.3389,53843.0
2017-08-25 11:30:00,42.36,42.37,42.33,42.34,58796.0,33.3389,33.3468,33.3153,33.3231,58796.0
2017-08-25 11:35:00,42.34,42.37,42.34,42.36,23087.0,33.3231,33.3468,33.3231,33.3389,23087.0
2017-08-25 11:40:00,42.36,42.37,42.35,42.37,11953.0,33.3389,33.3468,33.331,33.3468,11953.0
2017-08-25 11:45:00,42.37,42.37,42.36,42.37,18489.0,33.3468,33.3468,33.3389,33.3468,18489.0
2017-08-25 11:50:00,42.37,42.37,42.35,42.36,26218.0,33.3468,33.3468,33.331,33.3389,26218.0
2017-08-25 11:55:00,42.36,42.36,42.34,42.35,69138.0,33.3389,33.3389,33.3231,33.331,69138.0
2017-08-25 12:00:00,42.35,42.37,42.34,42.37,44348.0,33.331,33.3468,33.3231,33.3468,44348.0
2017-08-25 12:05:00,42.37,42.38,42.36,42.38,36102.0,33.3468,33.3546,33.3389,33.3546,36102.0
2017-08-25 12:10:00,42.38,42.39,42.37,42.39,122511.0,33.3546,33.3625,33.3468,33.3625,122511.0
2017-08-25 12:15:00,42.39,42.39,42.37,42.38,22076.0,33.3625,33.3625,33.3468,33.3546,22076.0
2017-08-25 12:20:00,42.38,42.38,42.37,42.37,46229.0,33.3546,33.3546,33.3468,33.3468,46229.0
2017-08-25 12:25:00,42.38,42.38,42.37,42.38,20082.0,33.3546,33.3546,33.3468,33.3546,20082.0
2017-08-25 12:30:00,42.37,42.39,42.37,42.38,55412.0,33.3468,33.3625,33.3468,33.3546,55412.0
2017-08-25 12:35:00,42.38,42.39,42.37,42.38,57120.0,33.3546,33.3625,33.3468,33.3546,57120.0
2017-08-25 12:40:00,42.39,42.39,42.37,42.39,52269.0,33.3625,33.3625,33.3468,33.3625,52269.0
2017-08-25 12:45:00,42.38,42.39,42.38,42.39,15833.0,33.3546,33.3625,33.3546,33.3625,15833.0
2017-08-25 12:50:00,42.39,42.4,42.38,42.4,29828.0,33.3625,33.3704,33.3546,33.3704,29828.0
2017-08-25 12:55:00,42.4,42.4,42.39,42.39,19364.0,33.3704,33.3704,33.3625,33.3625,19364.0
2017-08-25 13:00:00,42.39,42.41,42.39,42.41,12662.0,33.3625,33.3782,33.3625,33.3782,12662.0
2017-08-25 13:05:00,42.4,42.42,42.4,42.41,15274.0,33.3704,33.3861,33.3704,33.3782,15274.0
2017-08-25 13:10:00,42.41,42.42,42.4,42.41,33377.0,33.3782,33.3861,33.3704,33.3782,33377.0
2017-08-25 13:15:00,42.42,42.42,42.41,42.41,3398.0,33.3861,33.3861,33.3782,33.3782,3398.0
2017-08-25 13:20:00,42.41,42.41,42.4,42.41,18700.0,33.3782,33.3782,33.3704,33.3782,18700.0
2017-08-25 13:25:00,42.41,42.41,42.4,42.41,18281.0,33.3782,33.3782,33.3704,33.3782,18281.0
2017-08-25 13:30:00,42.41,42.41,42.4,42.4,79266.0,33.3782,33.3782,33.3704,33.3704,79266.0
2017-08-25 13:35:00,42.4,42.41,42.4,42.4,39801.0,33.3704,33.3782,33.3704,33.3704,39801.0
2017-08-25 13:40:00,42.4,42.41,42.39,42.41,37333.0,33.3704,33.3782,33.3625,33.3782,37333.0
2017-08-25 13:45:00,42.41,42.41,42.4,42.4,66794.0,33.3782,33.3782,33.3704,33.3704,66794.0
2017-08-25 13:50:00,42.4,42.41,42.39,42.4,31217.0,33.3704,33.3782,33.3625,33.3704,31217.0
2017-08-25 13:55:00,42.4,42.4,42.38,42.4,55380.0,33.3704,33.3704,33.3546,33.3704,55380.0
2017-08-25 14:00:00,42.4,42.4,42.38,42.39,51823.0,33.3704,33.3704,33.3546,33.3625,51823.0
2017-08-25 14:05:00,42.39,42.39,42.38,42.38,47055.0,33.3625,33.3625,33.3546,33.3546,47055.0
2017-08-25 14:10:00,42.38,42.39,42.38,42.38,65394.0,33.3546,33.3625,33.3546,33.3546,65394.0
2017-08-25 14:15:00,42.39,42.4,42.39,42.4,55038.0,33.3625,33.3704,33.3625,33.3704,55038.0
2017-08-25 14:20:00,42.4,42.41,42.39,42.4,41329.0,33.3704,33.3782,33.3625,33.3704,41329.0
2017-08-25 14:25:00,42.39,42.41,42.39,42.41,35423.0,33.3625,33.3782,33.3625,33.3782,35423.0
2017-08-25 14:30:00,42.41,42.41,42.39,42.41,44709.0,33.3782,33.3782,33.3625,33.3782,44709.0
2017-08-25 14:35:00,42.41,42.41,42.4,42.41,34352.0,33.3782,33.3782,33.3704,33.3782,34352.0
2017-08-25 14:40:00,42.4,42.42,42.4,42.41,18763.0,33.3704,33.3861,33.3704,33.3782,18763.0
2017-08-25 14:45:00,42.41,42.42,42.41,42.42,98642.0,33.3782,33.3861,33.3782,33.3861,98642.0
2017-08-25 14:50:00,42.42,42.42,42.41,42.41,50686.0,33.3861,33.3861,33.3782,33.3782,50686.0
2017-08-25 14:55:00,42.42,42.43,42.41,42.41,53415.0,33.3861,33.394,33.3782,33.3782,53415.0
2017-08-25 15:00:00,42.42,42.45,42.4,42.41,321364.0,33.3861,33.4097,33.3704,33.3782,321364.0
2017-08-25 15:05:00,42.42,42.45,42.41,42.44,113138.0,33.3861,33.4097,33.3782,33.4019,113138.0
2017-08-25 15:10:00,42.44,42.48,42.43,42.44,82567.0,33.4019,33.4333,33.394,33.4019,82567.0
2017-08-25 15:15:00,42.45,42.46,42.43,42.43,33963.0,33.4097,33.4176,33.394,33.394,33963.0
2017-08-25 15:20:00,42.44,42.45,42.43,42.44,64207.0,33.4019,33.4097,33.394,33.4019,64207.0
2017-08-25 15:25:00,42.44,42.45,42.43,42.45,57656.0,33.4019,33.4097,33.394,33.4097,57656.0
2017-08-25 15:30:00,42.45,42.46,42.43,42.44,95513.0,33.4097,33.4176,33.394,33.4019,95513.0
2017-08-25 15:35:00,42.43,42.44,42.42,42.42,89668.0,33.394,33.4019,33.3861,33.3861,89668.0
2017-08-25 15:40:00,42.42,42.44,42.39,42.41,739457.0,33.3861,33.4019,33.3625,33.3782,739457.0
2017-08-25 15:45:00,42.41,42.42,42.4,42.41,69457.0,33.3782,33.3861,33.3704,33.3782,69457.0
2017-08-25 15:50:00,42.41,42.42,42.39,42.4,189151.0,33.3782,33.3861,33.3625,33.3704,189151.0
2017-08-25 15:55:00,42.4,42.4,42.38,42.39,244218.0,33.3704,33.3704,33.3546,33.3625,244218.0
2017-08-28 09:30:00,42.43,42.46,42.42,42.44,149932.0,33.394,33.4176,33.3861,33.4019,149932.0
2017-08-28 09:35:00,42.44,42.45,42.43,42.43,34235.0,33.4019,33.4097,33.394,33.394,34235.0
2017-08-28 09:40:00,42.44,42.45,42.42,42.43,91568.0,33.4019,33.4097,33.3861,33.394,91568.0
2017-08-28 09:45:00,42.42,42.42,42.39,42.4,22198.0,33.3861,33.3861,33.3625,33.3704,22198.0
2017-08-28 09:50:00,42.4,42.41,42.37,42.37,41705.0,33.3704,33.3782,33.3468,33.3468,41705.0
2017-08-28 09:55:00,42.38,42.39,42.37,42.38,96400.0,33.3546,33.3625,33.3468,33.3546,96400.0
2017-08-28 10:00:00,42.38,42.39,42.36,42.39,109964.0,33.3546,33.3625,33.3389,33.3625,109964.0
2017-08-28 10:05:00,42.38,42.4,42.38,42.4,31588.0,33.3546,33.3704,33.3546,33.3704,31588.0
2017-08-28 10:10:00,42.4,42.41,42.39,42.4,144890.0,33.3704,33.3782,33.3625,33.3704,144890.0
2017-08-28 10:15:00,42.39,42.41,42.39,42.41,16614.0,33.3625,33.3782,33.3625,33.3782,16614.0
2017-08-28 10:20:00,42.41,42.42,42.4,42.42,9960.0,33.3782,33.3861,33.3704,33.3861,9960.0
2017-08-28 10:25:00,42.41,42.42,42.38,42.38,68867.0,33.3782,33.3861,33.3546,33.3546,68867.0
2017-08-28 10:30:00,42.39,42.39,42.36,42.37,13883.0,33.3625,33.3625,33.3389,33.3468,13883.0
2017-08-28 10:35:00,42.36,42.39,42.36,42.37,37034.0,33.3389,33.3625,33.3389,33.3468,37034.0
2017-08-28 10:40:00,42.38,42.39,42.37,42.39,16894.0,33.3546,33.3625,33.3468,33.3625,16894.0
2017-08-28 10:45:00,42.38,42.39,42.38,42.38,46395.0,33.3546,33.3625,33.3546,33.3546,46395.0
2017-08-28 10:50:00,42.39,42.4,42.38,42.39,27421.0,33.3625,33.3704,33.3546,33.3625,27421.0
2017-08-28 10:55:00,42.4,42.42,42.39,42.42,28222.0,33.3704,33.3861,33.3625,33.3861,28222.0
2017-08-28 11:00:00,42.41,42.43,42.41,42.43,90747.0,33.3782,33.394,33.3782,33.394,90747.0
2017-08-28 11:05:00,42.43,42.43,42.41,42.43,38804.0,33.394,33.394,33.3782,33.394,38804.0
2017-08-28 11:10:00,42.42,42.44,42.41,42.42,39528.0,33.3861,33.4019,33.3782,33.3861,39528.0
2017-08-28 11:15:00,42.42,42.42,42.4,42.4,20072.0,33.3861,33.3861,33.3704,33.3704,20072.0
2017-08-28 11:20:00,42.4,42.41,42.38,42.38,15441.0,33.3704,33.3782,33.3546,33.3546,15441.0
2017-08-28 11:25:00,42.38,42.42,42.38,42.41,43030.0,33.3546,33.3861,33.3546,33.3782,43030.0
2017-08-28 11:30:00,42.41,42.41,42.38,42.4,68082.0,33.3782,33.3782,33.3546,33.3704,68082.0
2017-08-28 11:35:00,42.39,42.39,42.36,42.38,48677.0,33.3625,33.3625,33.3389,33.3546,48677.0
2017-08-28 11:40:00,42.37,42.39,42.37,42.39,24452.0,33.3468,33.3625,33.3468,33.3625,24452.0
2017-08-28 11:45:00,42.39,42.39,42.38,42.39,20279.0,33.3625,33.3625,33.3546,33.3625,20279.0
2017-08-28 11:50:00,42.38,42.4,42.38,42.4,19522.0,33.3546,33.3704,33.3546,33.3704,19522.0
2017-08-28 11:55:00,42.4,42.41,42.39,42.4,40112.0,33.3704,33.3782,33.3625,33.3704,40112.0
2017-08-28 12:00:00,42.39,42.4,42.38,42.39,32661.0,33.3625,33.3704,33.3546,33.3625,32661.0
2017-08-28 12:05:00,42.39,42.39,42.38,42.39,34251.0,33.3625,33.3625,33.3546,33.3625,34251.0
2017-08-28 12:10:00,42.39,42.4,42.38,42.4,32035.0,33.3625,33.3704,33.3546,33.3704,32035.0
2017-08-28 12:15:00,42.39,42.4,42.38,42.39,39379.0,33.3625,33.3704,33.3546,33.3625,39379.0
2017-08-28 12:20:00,42.38,42.39,42.35,42.36,39599.0,33.3546,33.3625,33.331,33.3389,39599.0
2017-08-28 12:25:00,42.36,42.37,42.36,42.37,36462.0,33.3389,33.3468,33.3389,33.3468,36462.0
2017-08-28 12:30:00,42.37,42.38,42.36,42.37,21043.0,33.3468,33.3546,33.3389,33.3468,21043.0
2017-08-28 12:35:00,42.37,42.38,42.37,42.38,26871.0,33.3468,33.3546,33.3468,33.3546,26871.0
2017-08-28 12:40:00,42.37,42.38,42.35,42.35,20543.0,33.3468,33.3546,33.331,33.331,20543.0
2017-08-28 12:45:00,42.35,42.37,42.35,42.37,48039.0,33.331,33.3468,33.331,33.3468,48039.0
2017-08-28 12:50:00,42.37,42.37,42.36,42.37,10204.0,33.3468,33.3468,33.3389,33.3468,10204.0
2017-08-28 12:55:00,42.37,42.38,42.36,42.38,14412.0,33.3468,33.3546,33.3389,33.3546,14412.0
2017-08-28 13:00:00,42.38,42.39,42.37,42.39,15702.0,33.3546,33.3625,33.3468,33.3625,15702.0
2017-08-28 13:05:00,42.38,42.4,42.38,42.39,35124.0,33.3546,33.3704,33.3546,33.3625,35124.0
2017-08-28 13:10:00,42.39,42.4,42.39,42.4,27729.0,33.3625,33.3704,33.3625,33.3704,27729.0
2017-08-28 13:15:00,42.39,42.4,42.39,42.4,13969.0,33.3625,33.3704,33.3625,33.3704,13969.0
2017-08-28 13:20:00,42.4,42.4,42.38,42.39,26312.0,33.3704,33.3704,33.3546,33.3625,26312.0
2017-08-28 13:25:00,42.38,42.4,42.38,42.4,28842.0,33.3546,33.3704,33.3546,33.3704,28842.0
2017-08-28 13:30:00,42.4,42.4,42.38,42.38,62894.0,33.3704,33.3704,33.3546,33.3546,62894.0
2017-08-28 13:35:00,42.38,42.39,42.38,42.39,11478.0,33.3546,33.3625,33.3546,33.3625,11478.0
2017-08-28 13:40:00,42.39,42.4,42.38,42.4,53122.0,33.3625,33.3704,33.3546,33.3704,53122.0
2017-08-28 13:45:00,42.39,42.4,42.39,42.4,10431.0,33.3625,33.3704,33.3625,33.3704,10431.0
2017-08-28 13:50:00,42.4,42.4,42.39,42.4,56993.0,33.3704,33.3704,33.3625,33.3704,56993.0
2017-08-28 13:55:00,42.4,42.41,42.38,42.41,74533.0,33.3704,33.3782,33.3546,33.3782,74533.0
2017-08-28 14:00:00,42.41,42.41,42.4,42.4,23018.0,33.3782,33.3782,33.3704,33.3704,23018.0
2017-08-28 14:05:00,42.41,42.41,42.4,42.4,22831.0,33.3782,33.3782,33.3704,33.3704,22831.0
2017-08-28 14:10:00,42.4,42.42,42.4,42.41,112360.0,33.3704,33.3861,33.3704,33.3782,112360.0
2017-08-28 14:15:00,42.41,42.42,42.4,42.41,55602.0,33.3782,33.3861,33.3704,33.3782,55602.0
2017-08-28 14:20:00,42.41,42.41,42.39,42.41,47187.0,33.3782,33.3782,33.3625,33.3782,47187.0
2017-08-28 14:25:00,42.4,42.41,42.4,42.4,36456.0,33.3704,33.3782,33.3704,33.3704,36456.0
2017-08-28 14:30:00,42.41,42.41,42.39,42.4,43276.0,33.3782,33.3782,33.3625,33.3704,43276.0
2017-08-28 14:35:00,42.4,42.42,42.4,42.41,81130.0,33.3704,33.3861,33.3704,33.3782,81130.0
2017-08-28 14:40:00,42.41,42.42,42.4,42.41,66640.0,33.3782,33.3861,33.3704,33.3782,66640.0
2017-08-28 14:45:00,42.41,42.42,42.4,42.42,79955.0,33.3782,33.3861,33.3704,33.3861,79955.0
2017-08-28 14:50:00,42.41,42.42,42.41,42.42,34275.0,33.3782,33.3861,33.3782,33.3861,34275.0
2017-08-28 14:55:00,42.41,42.42,42.41,42.41,187368.0,33.3782,33.3861,33.3782,33.3782,187368.0
2017-08-28 15:00:00,42.41,42.42,42.41,42.41,37759.0,33.3782,33.3861,33.3782,33.3782,37759.0
2017-08-28 15:05:00,42.42,42.42,42.4,42.4,84100.0,33.3861,33.3861,33.3704,33.3704,84100.0
2017-08-28 15:10:00,42.4,42.41,42.4,42.4,62536.0,33.3704,33.3782,33.3704,33.3704,62536.0
2017-08-28 15:15:00,42.4,42.41,42.4,42.4,17296.0,33.3704,33.3782,33.3704,33.3704,17296.0
2017-08-28 15:20:00,42.4,42.42,42.4,42.41,86366.0,33.3704,33.3861,33.3704,33.3782,86366.0
2017-08-28 15:25:00,42.41,42.42,42.4,42.4,64729.0,33.3782,33.3861,33.3704,33.3704,64729.0
2017-08-28 15:30:00,42.4,42.41,42.4,42.41,27367.0,33.3704,33.3782,33.3704,33.3782,27367.0
2017-08-28 15:35:00,42.41,42.41,42.38,42.39,59799.0,33.3782,33.3782,33.3546,33.3625,59799.0
2017-08-28 15:40:00,42.39,42.4,42.38,42.4,62003.0,33.3625,33.3704,33.3546,33.3704,62003.0
2017-08-28 15:45:00,42.39,42.4,42.37,42.38,66365.0,33.3625,33.3704,33.3468,33.3546,66365.0
2017-08-28 15:50:00,42.38,42.39,42.37,42.38,117073.0,33.3546,33.3625,33.3468,33.3546,117073.0
2017-08-28 15:55:00,42.38,42.4,42.37,42.4,566639.0,33.3546,33.3704,33.3468,33.3704,566639.0
2017-08-29 09:30:00,42.14,42.17,42.11,42.16,171144.0,33.1657,33.1894,33.1421,33.1815,171144.0
2017-08-29 09:35:00,42.16,42.18,42.14,42.17,115281.0,33.1815,33.1972,33.1657,33.1894,115281.0
2017-08-29 09:40:00,42.17,42.19,42.16,42.16,52250.0,33.1894,33.2051,33.1815,33.1815,52250.0
2017-08-29 09:45:00,42.17,42.19,42.16,42.19,41966.0,33.1894,33.2051,33.1815,33.2051,41966.0
2017-08-29 09:50:00,42.18,42.19,42.16,42.17,26320.0,33.1972,33.2051,33.1815,33.1894,26320.0
2017-08-29 09:55:00,42.16,42.19,42.16,42.19,19486.0,33.1815,33.2051,33.1815,33.2051,19486.0
2017-08-29 10:00:00,42.19,42.22,42.18,42.19,163026.0,33.2051,33.2287,33.1972,33.2051,163026.0
2017-08-29 10:05:00,42.19,42.2,42.18,42.18,26592.0,33.2051,33.213,33.1972,33.1972,26592.0
2017-08-29 10:10:00,42.18,42.19,42.16,42.18,39997.0,33.1972,33.2051,33.1815,33.1972,39997.0
2017-08-29 10:15:00,42.18,42.19,42.17,42.18,44776.0,33.1972,33.2051,33.1894,33.1972,44776.0
2017-08-29 10:20:00,42.18,42.19,42.16,42.18,51635.0,33.1972,33.2051,33.1815,33.1972,51635.0
2017-08-29 10:25:00,42.18,42.2,42.18,42.2,47898.0,33.1972,33.213,33.1972,33.213,47898.0
2017-08-29 10:30:00,42.2,42.23,42.2,42.22,135229.0,33.213,33.2366,33.213,33.2287,135229.0
2017-08-29 10:35:00,42.22,42.22,42.19,42.22,29576.0,33.2287,33.2287,33.2051,33.2287,29576.0
2017-08-29 10:40:00,42.21,42.26,42.21,42.26,66790.0,33.2208,33.2602,33.2208,33.2602,66790.0
2017-08-29 10:45:00,42.26,42.26,42.23,42.24,52737.0,33.2602,33.2602,33.2366,33.2444,52737.0
2017-08-29 10:50:00,42.24,42.26,42.24,42.24,47800.0,33.2444,33.2602,33.2444,33.2444,47800.0
2017-08-29 10:55:00,42.24,42.26,42.23,42.25,37214.0,33.2444,33.2602,33.2366,33.2523,37214.0
2017-08-29 11:00:00,42.26,42.26,42.23,42.25,34253.0,33.2602,33.2602,33.2366,33.2523,34253.0
2017-08-29 11:05:00,42.25,42.26,42.24,42.25,43015.0,33.2523,33.2602,33.2444,33.2523,43015.0
2017-08-29 11:10:00,42.24,42.26,42.24,42.24,23463.0,33.2444,33.2602,33.2444,33.2444,23463.0
2017-08-29 11:15:00,42.25,42.25,42.23,42.24,21622.0,33.2523,33.2523,33.2366,33.2444,21622.0
2017-08-29 11:20:00,42.25,42.27,42.24,42.25,74198.0,33.2523,33.2681,33.2444,33.2523,74198.0
2017-08-29 11:25:00,42.26,42.26,42.23,42.24,69154.0,33.2602,33.2602,33.2366,33.2444,69154.0
2017-08-29 11:30:00,42.23,42.26,42.23,42.25,39813.0,33.2366,33.2602,33.2366,33.2523,39813.0
2017-08-29 11:35:00,42.25,42.27,42.24,42.27,59335.0,33.2523,33.2681,33.2444,33.2681,59335.0
2017-08-29 11:40:00,42.27,42.29,42.26,42.29,57071.0,33.2681,33.2838,33.2602,33.2838,57071.0
2017-08-29 11:45:00,42.29,42.3,42.27,42.28,22877.0,33.2838,33.2917,33.2681,33.2759,22877.0
2017-08-29 11:50:00,42.28,42.29,42.27,42.27,69422.0,33.2759,33.2838,33.2681,33.2681,69422.0
2017-08-29 11:55:00,42.27,42.29,42.26,42.27,21534.0,33.2681,33.2838,33.2602,33.2681,21534.0
2017-08-29 12:00:00,42.27,42.27,42.26,42.26,38908.0,33.2681,33.2681,33.2602,33.2602,38908.0
2017-08-29 12:05:00,42.26,42.26,42.24,42.25,16700.0,33.2602,33.2602,33.2444,33.2523,16700.0
2017-08-29 12:10:00,42.26,42.27,42.25,42.26,16030.0,33.2602,33.2681,33.2523,33.2602,16030.0
2017-08-29 12:15:00,42.26,42.27,42.25,42.26,28602.0,33.2602,33.2681,33.2523,33.2602,28602.0
2017-08-29 12:20:00,42.26,42.27,42.25,42.26,46640.0,33.2602,33.2681,33.2523,33.2602,46640.0
2017-08-29 12:25:00,42.25,42.27,42.25,42.27,14593.0,33.2523,33.2681,33.2523,33.2681,14593.0
2017-08-29 12:30:00,42.27,42.27,42.26,42.27,38772.0,33.2681,33.2681,33.2602,33.2681,38772.0
2017-08-29 12:35:00,42.27,42.27,42.26,42.27,27653.0,33.2681,33.2681,33.2602,33.2681,27653.0
2017-08-29 12:40:00,42.26,42.27,42.25,42.26,40314.0,33.2602,33.2681,33.2523,33.2602,40314.0
2017-08-29 12:45:00,42.26,42.27,42.25,42.27,10290.0,33.2602,33.2681,33.2523,33.2681,10290.0
2017-08-29 12:50:00,42.27,42.27,42.25,42.25,27241.0,33.2681,33.2681,33.2523,33.2523,27241.0
2017-08-29 12:55:00,42.26,42.26,42.25,42.25,28121.0,33.2602,33.2602,33.2523,33.2523,28121.0
2017-08-29 13:00:00,42.25,42.26,42.25,42.26,12726.0,33.2523,33.2602,33.2523,33.2602,12726.0
2017-08-29 13:05:00,42.25,42.26,42.25,42.26,20395.0,33.2523,33.2602,33.2523,33.2602,20395.0
2017-08-29 13:10:00,42.26,42.26,42.24,42.24,25387.0,33.2602,33.2602,33.2444,33.2444,25387.0
2017-08-29 13:15:00,42.23,42.24,42.22,42.23,134184.0,33.2366,33.2444,33.2287,33.2366,134184.0
2017-08-29 13:20:00,42.23,42.23,42.22,42.23,5005.0,33.2366,33.2366,33.2287,33.2366,5005.0
2017-08-29 13:25:00,42.23,42.24,42.22,42.24,63857.0,33.2366,33.2444,33.2287,33.2444,63857.0
2017-08-29 13:30:00,42.24,42.24,42.22,42.23,59986.0,33.2444,33.2444,33.2287,33.2366,59986.0
2017-08-29 13:35:00,42.23,42.25,42.22,42.25,13412.0,33.2366,33.2523,33.2287,33.2523,13412.0
2017-08-29 13:40:00,42.25,42.25,42.24,42.25,29094.0,33.2523,33.2523,33.2444,33.2523,29094.0
2017-08-29 13:45:00,42.25,42.25,42.24,42.25,173865.0,33.2523,33.2523,33.2444,33.2523,173865.0
2017-08-29 13:50:00,42.25,42.25,42.23,42.24,27203.0,33.2523,33.2523,33.2366,33.2444,27203.0
2017-08-29 13:55:00,42.23,42.25,42.23,42.23,34066.0,33.2366,33.2523,33.2366,33.2366,34066.0
2017-08-29 14:00:00,42.24,42.24,42.21,42.22,61390.0,33.2444,33.2444,33.2208,33.2287,61390.0
2017-08-29 14:05:00,42.22,42.23,42.21,42.22,32971.0,33.2287,33.2366,33.2208,33.2287,32971.0
2017-08-29 14:10:00,42.21,42.22,42.2,42.22,46735.0,33.2208,33.2287,33.213,33.2287,46735.0
2017-08-29 14:15:00,42.22,42.23,42.21,42.22,74137.0,33.2287,33.2366,33.2208,33.2287,74137.0
2017-08-29 14:20:00,42.23,42.23,42.22,42.22,18217.0,33.2366,33.2366,33.2287,33.2287,18217.0
2017-08-29 14:25:00,42.22,42.24,42.22,42.24,19848.0,33.2287,33.2444,33.2287,33.2444,19848.0
2017-08-29 14:30:00,42.23,42.24,42.23,42.24,34394.0,33.2366,33.2444,33.2366,33.2444,34394.0
2017-08-29 14:35:00,42.23,42.25,42.23,42.25,54372.0,33.2366,33.2523,33.2366,33.2523,54372.0
2017-08-29 14:40:00,42.25,42.26,42.24,42.26,28526.0,33.2523,33.2602,33.2444,33.2602,28526.0
2017-08-29 14:45:00,42.25,42.27,42.25,42.27,109179.0,33.2523,33.2681,33.2523,33.2681,109179.0
2017-08-29 14:50:00,42.27,42.28,42.25,42.26,189417.0,33.2681,33.2759,33.2523,33.2602,189417.0
2017-08-29 14:55:00,42.25,42.26,42.24,42.25,142525.0,33.2523,33.2602,33.2444,33.2523,142525.0
2017-08-29 15:00:00,42.26,42.26,42.24,42.26,76065.0,33.2602,33.2602,33.2444,33.2602,76065.0
2017-08-29 15:05:00,42.26,42.27,42.25,42.27,80623.0,33.2602,33.2681,33.2523,33.2681,80623.0
2017-08-29 15:10:00,42.27,42.27,42.26,42.27,29891.0,33.2681,33.2681,33.2602,33.2681,29891.0
2017-08-29 15:15:00,42.27,42.27,42.24,42.25,115040.0,33.2681,33.2681,33.2444,33.2523,115040.0
2017-08-29 15:20:00,42.24,42.26,42.23,42.26,73857.0,33.2444,33.2602,33.2366,33.2602,73857.0
2017-08-29 15:25:00,42.26,42.27,42.25,42.27,48963.0,33.2602,33.2681,33.2523,33.2681,48963.0
2017-08-29 15:30:00,42.27,42.27,42.25,42.26,42496.0,33.2681,33.2681,33.2523,33.2602,42496.0
2017-08-29 15:35:00,42.26,42.26,42.24,42.24,41425.0,33.2602,33.2602,33.2444,33.2444,41425.0
2017-08-29 15:40:00,42.25,42.26,42.24,42.25,141011.0,33.2523,33.2602,33.2444,33.2523,141011.0
2017-08-29 15:45:00,42.25,42.25,42.23,42.23,86360.0,33.2523,33.2523,33.2366,33.2366,86360.0
2017-08-29 15:50:00,42.23,42.24,42.22,42.23,155816.0,33.2366,33.2444,33.2287,33.2366,155816.0
2017-08-29 15:55:00,42.24,42.24,42.22,42.23,278027.0,33.2444,33.2444,33.2287,33.2366,278027.0
2017-08-30 09:30:00,42.18,42.18,42.14,42.15,192664.0,33.1972,33.1972,33.1657,33.1736,192664.0
2017-08-30 09:35:00,42.15,42.19,42.14,42.18,99790.0,33.1736,33.2051,33.1657,33.1972,99790.0
2017-08-30 09:40:00,42.18,42.19,42.17,42.17,36997.0,33.1972,33.2051,33.1894,33.1894,36997.0
2017-08-30 09:45:00,42.18,42.19,42.16,42.17,84766.0,33.1972,33.2051,33.1815,33.1894,84766.0
2017-08-30 09:50:00,42.16,42.17,42.15,42.16,56561.0,33.1815,33.1894,33.1736,33.1815,56561.0
2017-08-30 09:55:00,42.15,42.16,42.14,42.15,35799.0,33.1736,33.1815,33.1657,33.1736,35799.0
2017-08-30 10:00:00,42.16,42.16,42.13,42.14,156528.0,33.1815,33.1815,33.1579,33.1657,156528.0
2017-08-30 10:05:00,42.14,42.16,42.13,42.14,90183.0,33.1657,33.1815,33.1579,33.1657,90183.0
2017-08-30 10:10:00,42.15,42.16,42.14,42.14,16326.0,33.1736,33.1815,33.1657,33.1657,16326.0
2017-08-30 10:15:00,42.14,42.16,42.13,42.15,101557.0,33.1657,33.1815,33.1579,33.1736,101557.0
2017-08-30 10:20:00,42.14,42.15,42.13,42.15,29501.0,33.1657,33.1736,33.1579,33.1736,29501.0
2017-08-30 10:25:00,42.15,42.15,42.13,42.14,36924.0,33.1736,33.1736,33.1579,33.1657,36924.0
2017-08-30 10:30:00,42.14,42.15,42.13,42.14,37328.0,33.1657,33.1736,33.1579,33.1657,37328.0
2017-08-30 10:35:00,42.14,42.15,42.11,42.12,45376.0,33.1657,33.1736,33.1421,33.15,45376.0
2017-08-30 10:40:00,42.12,42.13,42.11,42.13,29107.0,33.15,33.1579,33.1421,33.1579,29107.0
2017-08-30 10:45:00,42.12,42.16,42.12,42.16,337434.0,33.15,33.1815,33.15,33.1815,337434.0
2017-08-30 10:50:00,42.16,42.17,42.15,42.17,44253.0,33.1815,33.1894,33.1736,33.1894,44253.0
2017-08-30 10:55:00,42.16,42.18,42.15,42.17,38911.0,33.1815,33.1972,33.1736,33.1894,38911.0
2017-08-30 11:00:00,42.17,42.18,42.16,42.17,38904.0,33.1894,33.1972,33.1815,33.1894,38904.0
2017-08-30 11:05:00,42.17,42.18,42.16,42.18,39332.0,33.1894,33.1972,33.1815,33.1972,39332.0
2017-08-30 11:10:00,42.17,42.18,42.16,42.18,35572.0,33.1894,33.1972,33.1815,33.1972,35572.0
2017-08-30 11:15:00,42.18,42.18,42.14,42.14,72298.0,33.1972,33.1972,33.1657,33.1657,72298.0
2017-08-30 11:20:00,42.14,42.15,42.11,42.13,193407.0,33.1657,33.1736,33.1421,33.1579,193407.0
2017-08-30 11:25:00,42.12,42.14,42.11,42.13,87966.0,33.15,33.1657,33.1421,33.1579,87966.0
2017-08-30 11:30:00,42.13,42.15,42.13,42.13,46484.0,33.1579,33.1736,33.1579,33.1579,46484.0
2017-08-30 11:35:00,42.13,42.17,42.13,42.17,66443.0,33.1579,33.1894,33.1579,33.1894,66443.0
2017-08-30 11:40:00,42.17,42.18,42.16,42.18,50301.0,33.1894,33.1972,33.1815,33.1972,50301.0
2017-08-30 11:45:00,42.17,42.18,42.16,42.16,28031.0,33.1894,33.1972,33.1815,33.1815,28031.0
2017-08-30 11:50:00,42.16,42.18,42.16,42.18,14610.0,33.1815,33.1972,33.1815,33.1972,14610.0
2017-08-30 11:55:00,42.18,42.2,42.17,42.19,44946.0,33.1972,33.213,33.1894,33.2051,44946.0
2017-08-30 12:00:00,42.19,42.19,42.17,42.18,137275.0,33.2051,33.2051,33.1894,33.1972,137275.0
2017-08-30 12:05:00,42.18,42.18,42.17,42.18,11166.0,33.1972,33.1972,33.1894,33.1972,11166.0
2017-08-30 12:10:00,42.18,42.18,42.17,42.18,13707.0,33.1972,33.1972,33.1894,33.1972,13707.0
2017-08-30 12:15:00,42.18,42.18,42.17,42.18,12428.0,33.1972,33.1972,33.1894,33.1972,12428.0
2017-08-30 12:20:00,42.18,42.19,42.17,42.19,17706.0,33.1972,33.2051,33.1894,33.2051,17706.0
2017-08-30 12:25:00,42.19,42.19,42.18,42.19,7785.0,33.2051,33.2051,33.1972,33.2051,7785.0
2017-08-30 12:30:00,42.19,42.19,42.18,42.19,16351.0,33.2051,33.2051,33.1972,33.2051,16351.0
2017-08-30 12:35:00,42.19,42.19,42.18,42.19,29721.0,33.2051,33.2051,33.1972,33.2051,29721.0
2017-08-30 12:40:00,42.19,42.19,42.17,42.18,30134.0,33.2051,33.2051,33.1894,33.1972,30134.0
2017-08-30 12:45:00,42.17,42.18,42.17,42.18,16233.0,33.1894,33.1972,33.1894,33.1972,16233.0
2017-08-30 12:50:00,42.18,42.18,42.16,42.16,43691.0,33.1972,33.1972,33.1815,33.1815,43691.0
2017-08-30 12:55:00,42.17,42.19,42.16,42.19,34456.0,33.1894,33.2051,33.1815,33.2051,34456.0
2017-08-30 13:00:00,42.18,42.19,42.16,42.16,44773.0,33.1972,33.2051,33.1815,33.1815,44773.0
2017-08-30 13:05:00,42.16,42.19,42.16,42.19,26548.0,33.1815,33.2051,33.1815,33.2051,26548.0
2017-08-30 13:10:00,42.19,42.19,42.18,42.19,7546.0,33.2051,33.2051,33.1972,33.2051,7546.0
2017-08-30 13:15:00,42.19,42.19,42.18,42.19,9040.0,33.2051,33.2051,33.1972,33.2051,9040.0
2017-08-30 13:20:00,42.19,42.2,42.18,42.2,32243.0,33.2051,33.213,33.1972,33.213,32243.0
2017-08-30 13:25:00,42.2,42.21,42.19,42.21,64558.0,33.213,33.2208,33.2051,33.2208,64558.0
2017-08-30 13:30:00,42.2,42.21,42.19,42.2,21166.0,33.213,33.2208,33.2051,33.213,21166.0
2017-08-30 13:35:00,42.2,42.2,42.19,42.2,34749.0,33.213,33.213,33.2051,33.213,34749.0
2017-08-30 13:40:00,42.2,42.2,42.19,42.2,23869.0,33.213,33.213,33.2051,33.213,23869.0
2017-08-30 13:45:00,42.2,42.21,42.18,42.2,671355.0,33.213,33.2208,33.1972,33.213,671355.0
2017-08-30 13:50:00,42.2,42.2,42.19,42.2,89453.0,33.213,33.213,33.2051,33.213,89453.0
2017-08-30 13:55:00,42.2,42.2,42.19,42.2,17802.0,33.213,33.213,33.2051,33.213,17802.0
2017-08-30 14:00:00,42.2,42.2,42.19,42.2,29584.0,33.213,33.213,33.2051,33.213,29584.0
2017-08-30 14:05:00,42.2,42.2,42.19,42.19,73173.0,33.213,33.213,33.2051,33.2051,73173.0
2017-08-30 14:10:00,42.19,42.2,42.18,42.19,1215776.0,33.2051,33.213,33.1972,33.2051,1215776.0
2017-08-30 14:15:00,42.19,42.19,42.17,42.18,44216.0,33.2051,33.2051,33.1894,33.1972,44216.0
2017-08-30 14:20:00,42.18,42.19,42.17,42.18,34269.0,33.1972,33.2051,33.1894,33.1972,34269.0
2017-08-30 14:25:00,42.18,42.19,42.17,42.18,61190.0,33.1972,33.2051,33.1894,33.1972,61190.0
2017-08-30 14:30:00,42.18,42.19,42.17,42.18,78946.0,33.1972,33.2051,33.1894,33.1972,78946.0
2017-08-30 14:35:00,42.18,42.19,42.17,42.19,130365.0,33.1972,33.2051,33.1894,33.2051,130365.0
2017-08-30 14:40:00,42.19,42.19,42.18,42.18,30826.0,33.2051,33.2051,33.1972,33.1972,30826.0
2017-08-30 14:45:00,42.18,42.18,42.17,42.18,36191.0,33.1972,33.1972,33.1894,33.1972,36191.0
2017-08-30 14:50:00,42.18,42.19,42.17,42.19,38928.0,33.1972,33.2051,33.1894,33.2051,38928.0
2017-08-30 14:55:00,42.19,42.2,42.18,42.2,45086.0,33.2051,33.213,33.1972,33.213,45086.0
2017-08-30 15:00:00,42.2,42.2,42.18,42.18,51352.0,33.213,33.213,33.1972,33.1972,51352.0
2017-08-30 15:05:00,42.18,42.19,42.17,42.19,32219.0,33.1972,33.2051,33.1894,33.2051,32219.0
2017-08-30 15:10:00,42.19,42.19,42.18,42.19,27862.0,33.2051,33.2051,33.1972,33.2051,27862.0
2017-08-30 15:15:00,42.19,42.19,42.18,42.19,39402.0,33.2051,33.2051,33.1972,33.2051,39402.0
2017-08-30 15:20:00,42.19,42.19,42.18,42.19,31811.0,33.2051,33.2051,33.1972,33.2051,31811.0
2017-08-30 15:25:00,42.19,42.2,42.18,42.19,64799.0,33.2051,33.213,33.1972,33.2051,64799.0
2017-08-30 15:30:00,42.19,42.2,42.18,42.18,54845.0,33.2051,33.213,33.1972,33.1972,54845.0
2017-08-30 15:35:00,42.19,42.19,42.16,42.17,102297.0,33.2051,33.2051,33.1815,33.1894,102297.0
2017-08-30 15:40:00,42.16,42.17,42.14,42.15,146778.0,33.1815,33.1894,33.1657,33.1736,146778.0
2017-08-30 15:45:00,42.14,42.16,42.14,42.16,80604.0,33.1657,33.1815,33.1657,33.1815,80604.0
2017-08-30 15:50:00,42.16,42.17,42.16,42.16,97491.0,33.1815,33.1894,33.1815,33.1815,97491.0
2017-08-30 15:55:00,42.16,42.17,42.15,42.17,281769.0,33.1815,33.1894,33.1736,33.1894,281769.0
2017-08-31 09:30:00,42.34,42.35,42.32,42.34,144880.0,33.3231,33.331,33.3074,33.3231,144880.0
2017-08-31 09:35:00,42.34,42.36,42.34,42.36,52220.0,33.3231,33.3389,33.3231,33.3389,52220.0
2017-08-31 09:40:00,42.36,42.37,42.34,42.36,54444.0,33.3389,33.3468,33.3231,33.3389,54444.0
2017-08-31 09:45:00,42.35,42.36,42.34,42.35,817477.0,33.331,33.3389,33.3231,33.331,817477.0
2017-08-31 09:50:00,42.35,42.36,42.33,42.33,122017.0,33.331,33.3389,33.3153,33.3153,122017.0
2017-08-31 09:55:00,42.34,42.35,42.33,42.35,72789.0,33.3231,33.331,33.3153,33.331,72789.0
2017-08-31 10:00:00,42.35,42.37,42.35,42.37,99796.0,33.331,33.3468,33.331,33.3468,99796.0
2017-08-31 10:05:00,42.37,42.4,42.37,42.39,95394.0,33.3468,33.3704,33.3468,33.3625,95394.0
2017-08-31 10:10:00,42.39,42.41,42.38,42.41,112718.0,33.3625,33.3782,33.3546,33.3782,112718.0
2017-08-31 10:15:00,42.4,42.41,42.38,42.4,70590.0,33.3704,33.3782,33.3546,33.3704,70590.0
2017-08-31 10:20:00,42.39,42.41,42.39,42.4,81627.0,33.3625,33.3782,33.3625,33.3704,81627.0
2017-08-31 10:25:00,42.39,42.4,42.38,42.39,745448.0,33.3625,33.3704,33.3546,33.3625,745448.0
2017-08-31 10:30:00,42.39,42.39,42.35,42.37,145072.0,33.3625,33.3625,33.331,33.3468,145072.0
2017-08-31 10:35:00,42.36,42.37,42.31,42.34,78884.0,33.3389,33.3468,33.2995,33.3231,78884.0
2017-08-31 10:40:00,42.34,42.36,42.33,42.36,42937.0,33.3231,33.3389,33.3153,33.3389,42937.0
2017-08-31 10:45:00,42.35,42.36,42.33,42.33,75343.0,33.331,33.3389,33.3153,33.3153,75343.0
2017-08-31 10:50:00,42.33,42.36,42.32,42.36,83704.0,33.3153,33.3389,33.3074,33.3389,83704.0
2017-08-31 10:55:00,42.36,42.41,42.36,42.4,321159.0,33.3389,33.3782,33.3389,33.3704,321159.0
2017-08-31 11:00:00,42.41,42.41,42.39,42.4,49555.0,33.3782,33.3782,33.3625,33.3704,49555.0
2017-08-31 11:05:00,42.4,42.4,42.38,42.38,98038.0,33.3704,33.3704,33.3546,33.3546,98038.0
2017-08-31 11:10:00,42.39,42.4,42.38,42.4,15317.0,33.3625,33.3704,33.3546,33.3704,15317.0
2017-08-31 11:15:00,42.39,42.4,42.38,42.4,75560.0,33.3625,33.3704,33.3546,33.3704,75560.0
2017-08-31 11:20:00,42.39,42.4,42.38,42.39,51078.0,33.3625,33.3704,33.3546,33.3625,51078.0
2017-08-31 11:25:00,42.39,42.39,42.37,42.39,102367.0,33.3625,33.3625,33.3468,33.3625,102367.0
2017-08-31 11:30:00,42.39,42.4,42.35,42.37,91192.0,33.3625,33.3704,33.331,33.3468,91192.0
2017-08-31 11:35:00,42.36,42.38,42.36,42.37,98020.0,33.3389,33.3546,33.3389,33.3468,98020.0
2017-08-31 11:40:00,42.37,42.39,42.37,42.39,28826.0,33.3468,33.3625,33.3468,33.3625,28826.0
2017-08-31 11:45:00,42.39,42.44,42.38,42.42,169283.0,33.3625,33.4019,33.3546,33.3861,169283.0
2017-08-31 11:50:00,42.42,42.45,42.41,42.44,58034.0,33.3861,33.4097,33.3782,33.4019,58034.0
2017-08-31 11:55:00,42.44,42.44,42.42,42.43,26152.0,33.4019,33.4019,33.3861,33.394,26152.0
2017-08-31 12:00:00,42.42,42.44,42.42,42.44,18422.0,33.3861,33.4019,33.3861,33.4019,18422.0
2017-08-31 12:05:00,42.44,42.45,42.43,42.45,30873.0,33.4019,33.4097,33.394,33.4097,30873.0
2017-08-31 12:10:00,42.44,42.45,42.42,42.43,74852.0,33.4019,33.4097,33.3861,33.394,74852.0
2017-08-31 12:15:00,42.43,42.44,42.43,42.44,23747.0,33.394,33.4019,33.394,33.4019,23747.0
2017-08-31 12:20:00,42.44,42.45,42.43,42.44,88527.0,33.4019,33.4097,33.394,33.4019,88527.0
2017-08-31 12:25:00,42.44,42.45,42.43,42.45,33715.0,33.4019,33.4097,33.394,33.4097,33715.0
2017-08-31 12:30:00,42.45,42.45,42.43,42.44,20088.0,33.4097,33.4097,33.394,33.4019,20088.0
2017-08-31 12:35:00,42.44,42.45,42.43,42.45,52057.0,33.4019,33.4097,33.394,33.4097,52057.0
2017-08-31 12:40:00,42.45,42.45,42.43,42.44,80236.0,33.4097,33.4097,33.394,33.4019,80236.0
2017-08-31 12:45:00,42.44,42.44,42.42,42.43,40112.0,33.4019,33.4019,33.3861,33.394,40112.0
2017-08-31 12:50:00,42.42,42.43,42.41,42.43,38349.0,33.3861,33.394,33.3782,33.394,38349.0
2017-08-31 12:55:00,42.43,42.45,42.42,42.44,52951.0,33.394,33.4097,33.3861,33.4019,52951.0
2017-08-31 13:00:00,42.44,42.45,42.43,42.44,59717.0,33.4019,33.4097,33.394,33.4019,59717.0
2017-08-31 13:05:00,42.44,42.46,42.44,42.45,29349.0,33.4019,33.4176,33.4019,33.4097,29349.0
2017-08-31 13:10:00,42.45,42.46,42.44,42.45,84130.0,33.4097,33.4176,33.4019,33.4097,84130.0
2017-08-31 13:15:00,42.45,42.46,42.44,42.46,50089.0,33.4097,33.4176,33.4019,33.4176,50089.0
2017-08-31 13:20:00,42.46,42.46,42.44,42.45,42375.0,33.4176,33.4176,33.4019,33.4097,42375.0
2017-08-31 13:25:00,42.45,42.46,42.44,42.46,60908.0,33.4097,33.4176,33.4019,33.4176,60908.0
2017-08-31 13:30:00,42.46,42.47,42.45,42.47,21257.0,33.4176,33.4255,33.4097,33.4255,21257.0
2017-08-31 13:35:00,42.46,42.47,42.45,42.46,231137.0,33.4176,33.4255,33.4097,33.4176,231137.0
2017-08-31 13:40:00,42.46,42.48,42.45,42.48,83134.0,33.4176,33.4333,33.4097,33.4333,83134.0
2017-08-31 13:45:00,42.47,42.48,42.46,42.46,19935.0,33.4255,33.4333,33.4176,33.4176,19935.0
2017-08-31 13:50:00,42.47,42.47,42.46,42.47,18168.0,33.4255,33.4255,33.4176,33.4255,18168.0
2017-08-31 13:55:00,42.47,42.48,42.46,42.48,59120.0,33.4255,33.4333,33.4176,33.4333,59120.0
2017-08-31 14:00:00,42.48,42.49,42.47,42.49,31810.0,33.4333,33.4412,33.4255,33.4412,31810.0
2017-08-31 14:05:00,42.48,42.49,42.47,42.47,161048.0,33.4333,33.4412,33.4255,33.4255,161048.0
2017-08-31 14:10:00,42.48,42.49,42.48,42.48,55385.0,33.4333,33.4412,33.4333,33.4333,55385.0
2017-08-31 14:15:00,42.48,42.5,42.48,42.49,61133.0,33.4333,33.4491,33.4333,33.4412,61133.0
2017-08-31 14:20:00,42.49,42.51,42.48,42.51,84052.0,33.4412,33.4569,33.4333,33.4569,84052.0
2017-08-31 14:25:00,42.5,42.52,42.5,42.52,60430.0,33.4491,33.4648,33.4491,33.4648,60430.0
2017-08-31 14:30:00,42.52,42.52,42.51,42.52,33870.0,33.4648,33.4648,33.4569,33.4648,33870.0
2017-08-31 14:35:00,42.52,42.52,42.51,42.52,84742.0,33.4648,33.4648,33.4569,33.4648,84742.0
2017-08-31 14:40:00,42.52,42.52,42.51,42.51,19522.0,33.4648,33.4648,33.4569,33.4569,19522.0
2017-08-31 14:45:00,42.52,42.53,42.51,42.52,124376.0,33.4648,33.4727,33.4569,33.4648,124376.0
2017-08-31 14:50:00,42.52,42.53,42.51,42.52,74330.0,33.4648,33.4727,33.4569,33.4648,74330.0
2017-08-31 14:55:00,42.52,42.54,42.51,42.54,70727.0,33.4648,33.4806,33.4569,33.4806,70727.0
2017-08-31 15:00:00,42.54,42.54,42.53,42.54,63953.0,33.4806,33.4806,33.4727,33.4806,63953.0
2017-08-31 15:05:00,42.53,42.54,42.51,42.51,188894.0,33.4727,33.4806,33.4569,33.4569,188894.0
2017-08-31 15:10:00,42.52,42.52,42.51,42.51,42440.0,33.4648,33.4648,33.4569,33.4569,42440.0
2017-08-31 15:15:00,42.52,42.53,42.51,42.52,197843.0,33.4648,33.4727,33.4569,33.4648,197843.0
2017-08-31 15:20:00,42.53,42.54,42.52,42.53,103557.0,33.4727,33.4806,33.4648,33.4727,103557.0
2017-08-31 15:25:00,42.53,42.54,42.52,42.53,74335.0,33.4727,33.4806,33.4648,33.4727,74335.0
2017-08-31 15:30:00,42.53,42.54,42.52,42.53,88002.0,33.4727,33.4806,33.4648,33.4727,88002.0
2017-08-31 15:35:00,42.54,42.54,42.53,42.54,83814.0,33.4806,33.4806,33.4727,33.4806,83814.0
2017-08-31 15:40:00,42.54,42.55,42.54,42.54,273145.0,33.4806,33.4884,33.4806,33.4806,273145.0
2017-08-31 15:45:00,42.55,42.55,42.53,42.54,127746.0,33.4884,33.4884,33.4727,33.4806,127746.0
2017-08-31 15:50:00,42.54,42.55,42.53,42.54,140356.0,33.4806,33.4884,33.4727,33.4806,140356.0
2017-08-31 15:55:00,42.54,42.55,42.5,42.52,475492.0,33.4806,33.4884,33.4491,33.4648,475492.0
2017-09-01 09:30:00,42.72,42.73,42.68,42.7,99332.0,33.6222,33.6301,33.5907,33.6065,99332.0
2017-09-01 09:35:00,42.69,42.7,42.66,42.67,91673.0,33.5986,33.6065,33.575,33.5829,91673.0
2017-09-01 09:40:00,42.66,42.67,42.64,42.67,58070.0,33.575,33.5829,33.5593,33.5829,58070.0
2017-09-01 09:45:00,42.66,42.68,42.65,42.66,28522.0,33.575,33.5907,33.5671,33.575,28522.0
2017-09-01 09:50:00,42.66,42.66,42.62,42.63,73335.0,33.575,33.575,33.5435,33.5514,73335.0
2017-09-01 09:55:00,42.64,42.64,42.62,42.62,37207.0,33.5593,33.5593,33.5435,33.5435,37207.0
2017-09-01 10:00:00,42.62,42.62,42.57,42.58,185717.0,33.5435,33.5435,33.5042,33.512,185717.0
2017-09-01 10:05:00,42.59,42.59,42.57,42.58,66485.0,33.5199,33.5199,33.5042,33.512,66485.0
2017-09-01 10:10:00,42.58,42.61,42.58,42.61,15092.0,33.512,33.5356,33.512,33.5356,15092.0
2017-09-01 10:15:00,42.61,42.62,42.59,42.62,24971.0,33.5356,33.5435,33.5199,33.5435,24971.0
2017-09-01 10:20:00,42.63,42.63,42.61,42.62,138061.0,33.5514,33.5514,33.5356,33.5435,138061.0
2017-09-01 10:25:00,42.63,42.64,42.61,42.64,137375.0,33.5514,33.5593,33.5356,33.5593,137375.0
2017-09-01 10:30:00,42.64,42.66,42.63,42.65,68383.0,33.5593,33.575,33.5514,33.5671,68383.0
2017-09-01 10:35:00,42.65,42.65,42.64,42.65,59031.0,33.5671,33.5671,33.5593,33.5671,59031.0
2017-09-01 10:40:00,42.65,42.66,42.63,42.65,143206.0,33.5671,33.575,33.5514,33.5671,143206.0
2017-09-01 10:45:00,42.66,42.67,42.65,42.67,35963.0,33.575,33.5829,33.5671,33.5829,35963.0
2017-09-01 10:50:00,42.67,42.69,42.66,42.69,69194.0,33.5829,33.5986,33.575,33.5986,69194.0
2017-09-01 10:55:00,42.69,42.69,42.67,42.68,333265.0,33.5986,33.5986,33.5829,33.5907,333265.0
2017-09-01 11:00:00,42.68,42.69,42.67,42.68,73359.0,33.5907,33.5986,33.5829,33.5907,73359.0
2017-09-01 11:05:00,42.67,42.69,42.67,42.68,37554.0,33.5829,33.5986,33.5829,33.5907,37554.0
2017-09-01 11:10:00,42.68,42.68,42.66,42.67,59493.0,33.5907,33.5907,33.575,33.5829,59493.0
2017-09-01 11:15:00,42.67,42.67,42.65,42.66,49460.0,33.5829,33.5829,33.5671,33.575,49460.0
2017-09-01 11:20:00,42.66,42.66,42.63,42.64,26798.0,33.575,33.575,33.5514,33.5593,26798.0
2017-09-01 11:25:00,42.63,42.64,42.62,42.62,44437.0,33.5514,33.5593,33.5435,33.5435,44437.0
2017-09-01 11:30:00,42.62,42.64,42.62,42.63,34875.0,33.5435,33.5593,33.5435,33.5514,34875.0
2017-09-01 11:35:00,42.63,42.64,42.62,42.64,64289.0,33.5514,33.5593,33.5435,33.5593,64289.0
2017-09-01 11:40:00,42.63,42.65,42.63,42.64,32947.0,33.5514,33.5671,33.5514,33.5593,32947.0
2017-09-01 11:45:00,42.65,42.66,42.63,42.65,264184.0,33.5671,33.575,33.5514,33.5671,264184.0
2017-09-01 11:50:00,42.64,42.65,42.64,42.65,29070.0,33.5593,33.5671,33.5593,33.5671,29070.0
2017-09-01 11:55:00,42.65,42.67,42.65,42.66,148410.0,33.5671,33.5829,33.5671,33.575,148410.0
2017-09-01 12:00:00,42.66,42.66,42.65,42.66,20968.0,33.575,33.575,33.5671,33.575,20968.0
2017-09-01 12:05:00,42.65,42.67,42.65,42.66,31219.0,33.5671,33.5829,33.5671,33.575,31219.0
2017-09-01 12:10:00,42.66,42.67,42.65,42.65,49104.0,33.575,33.5829,33.5671,33.5671,49104.0
2017-09-01 12:15:00,42.66,42.67,42.65,42.67,12792.0,33.575,33.5829,33.5671,33.5829,12792.0
2017-09-01 12:20:00,42.67,42.69,42.66,42.69,19187.0,33.5829,33.5986,33.575,33.5986,19187.0
2017-09-01 12:25:00,42.68,42.69,42.67,42.67,29163.0,33.5907,33.5986,33.5829,33.5829,29163.0
2017-09-01 12:30:00,42.67,42.67,42.66,42.66,13166.0,33.5829,33.5829,33.575,33.575,13166.0
2017-09-01 12:35:00,42.66,42.67,42.65,42.67,34558.0,33.575,33.5829,33.5671,33.5829,34558.0
2017-09-01 12:40:00,42.66,42.67,42.65,42.66,20838.0,33.575,33.5829,33.5671,33.575,20838.0
2017-09-01 12:45:00,42.66,42.67,42.65,42.66,112531.0,33.575,33.5829,33.5671,33.575,112531.0
2017-09-01 12:50:00,42.66,42.67,42.65,42.66,25038.0,33.575,33.5829,33.5671,33.575,25038.0
2017-09-01 12:55:00,42.66,42.66,42.63,42.63,11289.0,33.575,33.575,33.5514,33.5514,11289.0
2017-09-01 13:00:00,42.64,42.66,42.63,42.66,20530.0,33.5593,33.575,33.5514,33.575,20530.0
2017-09-01 13:05:00,42.66,42.66,42.64,42.65,9965.0,33.575,33.575,33.5593,33.5671,9965.0
2017-09-01 13:10:00,42.65,42.65,42.64,42.64,47666.0,33.5671,33.5671,33.5593,33.5593,47666.0
2017-09-01 13:15:00,42.65,42.66,42.64,42.66,16184.0,33.5671,33.575,33.5593,33.575,16184.0
2017-09-01 13:20:00,42.65,42.66,42.64,42.66,24431.0,33.5671,33.575,33.5593,33.575,24431.0
2017-09-01 13:25:00,42.66,42.66,42.64,42.65,25783.0,33.575,33.575,33.5593,33.5671,25783.0
2017-09-01 13:30:00,42.65,42.66,42.64,42.65,27953.0,33.5671,33.575,33.5593,33.5671,27953.0
2017-09-01 13:35:00,42.66,42.66,42.64,42.65,20952.0,33.575,33.575,33.5593,33.5671,20952.0
2017-09-01 13:40:00,42.65,42.66,42.64,42.65,33116.0,33.5671,33.575,33.5593,33.5671,33116.0
2017-09-01 13:45:00,42.66,42.66,42.65,42.66,11605.0,33.575,33.575,33.5671,33.575,11605.0
2017-09-01 13:50:00,42.66,42.66,42.65,42.66,19136.0,33.575,33.575,33.5671,33.575,19136.0
2017-09-01 13:55:00,42.66,42.66,42.65,42.65,14751.0,33.575,33.575,33.5671,33.5671,14751.0
2017-09-01 14:00:00,42.66,42.67,42.65,42.66,72097.0,33.575,33.5829,33.5671,33.575,72097.0
2017-09-01 14:05:00,42.66,42.67,42.66,42.66,66070.0,33.575,33.5829,33.575,33.575,66070.0
2017-09-01 14:10:00,42.66,42.67,42.65,42.65,74179.0,33.575,33.5829,33.5671,33.5671,74179.0
2017-09-01 14:15:00,42.66,42.67,42.65,42.66,74103.0,33.575,33.5829,33.5671,33.575,74103.0
2017-09-01 14:20:00,42.66,42.66,42.65,42.66,23161.0,33.575,33.575,33.5671,33.575,23161.0
2017-09-01 14:25:00,42.66,42.66,42.64,42.65,54402.0,33.575,33.575,33.5593,33.5671,54402.0
2017-09-01 14:30:00,42.65,42.65,42.64,42.64,24909.0,33.5671,33.5671,33.5593,33.5593,24909.0
2017-09-01 14:35:00,42.65,42.65,42.64,42.65,50121.0,33.5671,33.5671,33.5593,33.5671,50121.0
2017-09-01 14:40:00,42.65,42.65,42.64,42.65,29377.0,33.5671,33.5671,33.5593,33.5671,29377.0
2017-09-01 14:45:00,42.65,42.65,42.64,42.65,23075.0,33.5671,33.5671,33.5593,33.5671,23075.0
2017-09-01 14:50:00,42.65,42.65,42.64,42.65,18511.0,33.5671,33.5671,33.5593,33.5671,18511.0
2017-09-01 14:55:00,42.64,42.65,42.64,42.65,53587.0,33.5593,33.5671,33.5593,33.5671,53587.0
2017-09-01 15:00:00,42.65,42.65,42.64,42.65,39918.0,33.5671,33.5671,33.5593,33.5671,39918.0
2017-09-01 15:05:00,42.65,42.65,42.64,42.65,36752.0,33.5671,33.5671,33.5593,33.5671,36752.0
2017-09-01 15:10:00,42.64,42.65,42.64,42.65,20990.0,33.5593,33.5671,33.5593,33.5671,20990.0
2017-09-01 15:15:00,42.65,42.65,42.64,42.65,76739.0,33.5671,33.5671,33.5593,33.5671,76739.0
2017-09-01 15:20:00,42.65,42.66,42.64,42.66,79241.0,33.5671,33.575,33.5593,33.575,79241.0
2017-09-01 15:25:00,42.66,42.66,42.65,42.66,58016.0,33.575,33.575,33.5671,33.575,58016.0
2017-09-01 15:30:00,42.66,42.66,42.64,42.65,70279.0,33.575,33.575,33.5593,33.5671,70279.0
2017-09-01 15:35:00,42.65,42.65,42.64,42.65,49021.0,33.5671,33.5671,33.5593,33.5671,49021.0
2017-09-01 15:40:00,42.64,42.64,42.63,42.64,44308.0,33.5593,33.5593,33.5514,33.5593,44308.0
2017-09-01 15:45:00,42.64,42.64,42.62,42.63,139578.0,33.5593,33.5593,33.5435,33.5514,139578.0
2017-09-01 15:50:00,42.63,42.64,42.62,42.63,247689.0,33.5514,33.5593,33.5435,33.5514,247689.0
2017-09-01 15:55:00,42.63,42.63,42.6,42.61,618509.0,33.5514,33.5514,33.5278,33.5356,618509.0
2017-09-05 09:30:00,42.47,42.49,42.45,42.46,179675.0,33.4255,33.4412,33.4097,33.4176,179675.0
2017-09-05 09:35:00,42.46,42.47,42.43,42.44,38397.0,33.4176,33.4255,33.394,33.4019,38397.0
2017-09-05 09:40:00,42.44,42.44,42.42,42.43,44065.0,33.4019,33.4019,33.3861,33.394,44065.0
2017-09-05 09:45:00,42.44,42.45,42.42,42.45,14745.0,33.4019,33.4097,33.3861,33.4097,14745.0
2017-09-05 09:50:00,42.45,42.46,42.43,42.44,48339.0,33.4097,33.4176,33.394,33.4019,48339.0
2017-09-05 09:55:00,42.43,42.46,42.41,42.46,39667.0,33.394,33.4176,33.3782,33.4176,39667.0
2017-09-05 10:00:00,42.45,42.47,42.44,42.47,135759.0,33.4097,33.4255,33.4019,33.4255,135759.0
2017-09-05 10:05:00,42.47,42.49,42.46,42.48,65912.0,33.4255,33.4412,33.4176,33.4333,65912.0
2017-09-05 10:10:00,42.48,42.5,42.47,42.49,24204.0,33.4333,33.4491,33.4255,33.4412,24204.0
2017-09-05 10:15:00,42.48,42.51,42.48,42.49,39683.0,33.4333,33.4569,33.4333,33.4412,39683.0
2017-09-05 10:20:00,42.5,42.51,42.46,42.46,47179.0,33.4491,33.4569,33.4176,33.4176,47179.0
2017-09-05 10:25:00,42.46,42.48,42.45,42.46,261520.0,33.4176,33.4333,33.4097,33.4176,261520.0
2017-09-05 10:30:00,42.46,42.48,42.45,42.48,73365.0,33.4176,33.4333,33.4097,33.4333,73365.0
2017-09-05 10:35:00,42.47,42.49,42.47,42.48,55975.0,33.4255,33.4412,33.4255,33.4333,55975.0
2017-09-05 10:40:00,42.47,42.48,42.43,42.45,130692.0,33.4255,33.4333,33.394,33.4097,130692.0
2017-09-05 10:45:00,42.45,42.45,42.42,42.45,40996.0,33.4097,33.4097,33.3861,33.4097,40996.0
2017-09-05 10:50:00,42.45,42.46,42.43,42.44,46921.0,33.4097,33.4176,33.394,33.4019,46921.0
2017-09-05 10:55:00,42.43,42.45,42.42,42.44,13488.0,33.394,33.4097,33.3861,33.4019,13488.0
2017-09-05 11:00:00,42.44,42.44,42.41,42.42,41273.0,33.4019,33.4019,33.3782,33.3861,41273.0
2017-09-05 11:05:00,42.43,42.43,42.39,42.4,38346.0,33.394,33.394,33.3625,33.3704,38346.0
2017-09-05 11:10:00,42.4,42.43,42.39,42.42,21938.0,33.3704,33.394,33.3625,33.3861,21938.0
2017-09-05 11:15:00,42.43,42.43,42.4,42.41,77524.0,33.394,33.394,33.3704,33.3782,77524.0
2017-09-05 11:20:00,42.41,42.41,42.39,42.41,21761.0,33.3782,33.3782,33.3625,33.3782,21761.0
2017-09-05 11:25:00,42.41,42.43,42.4,42.43,86748.0,33.3782,33.394,33.3704,33.394,86748.0
2017-09-05 11:30:00,42.43,42.44,42.4,42.41,72442.0,33.394,33.4019,33.3704,33.3782,72442.0
2017-09-05 11:35:00,42.41,42.43,42.41,42.42,65345.0,33.3782,33.394,33.3782,33.3861,65345.0
2017-09-05 11:40:00,42.41,42.42,42.4,42.42,34552.0,33.3782,33.3861,33.3704,33.3861,34552.0
2017-09-05 11:45:00,42.42,42.42,42.4,42.41,107152.0,33.3861,33.3861,33.3704,33.3782,107152.0
2017-09-05 11:50:00,42.41,42.42,42.4,42.41,559907.0,33.3782,33.3861,33.3704,33.3782,559907.0
2017-09-05 11:55:00,42.41,42.42,42.39,42.41,104240.0,33.3782,33.3861,33.3625,33.3782,104240.0
2017-09-05 12:00:00,42.41,42.42,42.36,42.36,211684.0,33.3782,33.3861,33.3389,33.3389,211684.0
2017-09-05 12:05:00,42.36,42.37,42.3,42.32,84774.0,33.3389,33.3468,33.2917,33.3074,84774.0
2017-09-05 12:10:00,42.32,42.32,42.28,42.28,103160.0,33.3074,33.3074,33.2759,33.2759,103160.0
2017-09-05 12:15:00,42.28,42.31,42.28,42.29,86970.0,33.2759,33.2995,33.2759,33.2838,86970.0
2017-09-05 12:20:00,42.3,42.31,42.28,42.3,88871.0,33.2917,33.2995,33.2759,33.2917,88871.0
2017-09-05 12:25:00,42.3,42.31,42.28,42.29,53395.0,33.2917,33.2995,33.2759,33.2838,53395.0
2017-09-05 12:30:00,42.28,42.28,42.2,42.22,69654.0,33.2759,33.2759,33.213,33.2287,69654.0
2017-09-05 12:35:00,42.22,42.26,42.21,42.25,40291.0,33.2287,33.2602,33.2208,33.2523,40291.0
2017-09-05 12:40:00,42.25,42.25,42.23,42.25,107177.0,33.2523,33.2523,33.2366,33.2523,107177.0
2017-09-05 12:45:00,42.24,42.24,42.21,42.21,327584.0,33.2444,33.2444,33.2208,33.2208,327584.0
2017-09-05 12:50:00,42.21,42.23,42.2,42.23,394812.0,33.2208,33.2366,33.213,33.2366,394812.0
2017-09-05 12:55:00,42.23,42.24,42.22,42.23,106921.0,33.2366,33.2444,33.2287,33.2366,106921.0
2017-09-05 13:00:00,42.23,42.23,42.18,42.19,240944.0,33.2366,33.2366,33.1972,33.2051,240944.0
2017-09-05 13:05:00,42.19,42.2,42.17,42.18,148298.0,33.2051,33.213,33.1894,33.1972,148298.0
2017-09-05 13:10:00,42.17,42.18,42.16,42.17,63881.0,33.1894,33.1972,33.1815,33.1894,63881.0
2017-09-05 13:15:00,42.16,42.2,42.16,42.2,49010.0,33.1815,33.213,33.1815,33.213,49010.0
2017-09-05 13:20:00,42.19,42.21,42.19,42.2,40319.0,33.2051,33.2208,33.2051,33.213,40319.0
2017-09-05 13:25:00,42.21,42.21,42.19,42.19,102386.0,33.2208,33.2208,33.2051,33.2051,102386.0
2017-09-05 13:30:00,42.2,42.2,42.17,42.17,154928.0,33.213,33.213,33.1894,33.1894,154928.0
2017-09-05 13:35:00,42.16,42.21,42.16,42.21,154212.0,33.1815,33.2208,33.1815,33.2208,154212.0
2017-09-05 13:40:00,42.21,42.23,42.21,42.22,75760.0,33.2208,33.2366,33.2208,33.2287,75760.0
2017-09-05 13:45:00,42.22,42.23,42.21,42.22,73615.0,33.2287,33.2366,33.2208,33.2287,73615.0
2017-09-05 13:50:00,42.22,42.25,42.21,42.24,82312.0,33.2287,33.2523,33.2208,33.2444,82312.0
2017-09-05 13:55:00,42.25,42.25,42.23,42.24,63908.0,33.2523,33.2523,33.2366,33.2444,63908.0
2017-09-05 14:00:00,42.24,42.28,42.23,42.27,123733.0,33.2444,33.2759,33.2366,33.2681,123733.0
2017-09-05 14:05:00,42.28,42.28,42.27,42.28,113439.0,33.2759,33.2759,33.2681,33.2759,113439.0
2017-09-05 14:10:00,42.28,42.29,42.26,42.27,101998.0,33.2759,33.2838,33.2602,33.2681,101998.0
2017-09-05 14:15:00,42.27,42.27,42.24,42.26,70211.0,33.2681,33.2681,33.2444,33.2602,70211.0
2017-09-05 14:20:00,42.26,42.3,42.25,42.29,63174.0,33.2602,33.2917,33.2523,33.2838,63174.0
2017-09-05 14:25:00,42.29,42.31,42.28,42.3,64485.0,33.2838,33.2995,33.2759,33.2917,64485.0
2017-09-05 14:30:00,42.3,42.31,42.29,42.3,87448.0,33.2917,33.2995,33.2838,33.2917,87448.0
2017-09-05 14:35:00,42.3,42.31,42.29,42.3,87040.0,33.2917,33.2995,33.2838,33.2917,87040.0
2017-09-05 14:40:00,42.3,42.31,42.28,42.3,141223.0,33.2917,33.2995,33.2759,33.2917,141223.0
2017-09-05 14:45:00,42.3,42.32,42.29,42.29,188179.0,33.2917,33.3074,33.2838,33.2838,188179.0
2017-09-05 14:50:00,42.3,42.3,42.27,42.28,74380.0,33.2917,33.2917,33.2681,33.2759,74380.0
2017-09-05 14:55:00,42.28,42.3,42.27,42.3,39822.0,33.2759,33.2917,33.2681,33.2917,39822.0
2017-09-05 15:00:00,42.3,42.31,42.29,42.3,54981.0,33.2917,33.2995,33.2838,33.2917,54981.0
2017-09-05 15:05:00,42.3,42.3,42.26,42.28,65177.0,33.2917,33.2917,33.2602,33.2759,65177.0
2017-09-05 15:10:00,42.28,42.3,42.27,42.29,59128.0,33.2759,33.2917,33.2681,33.2838,59128.0
2017-09-05 15:15:00,42.3,42.31,42.28,42.3,95417.0,33.2917,33.2995,33.2759,33.2917,95417.0
2017-09-05 15:20:00,42.3,42.3,42.28,42.29,96987.0,33.2917,33.2917,33.2759,33.2838,96987.0
2017-09-05 15:25:00,42.29,42.32,42.28,42.3,83136.0,33.2838,33.3074,33.2759,33.2917,83136.0
2017-09-05 15:30:00,42.31,42.34,42.3,42.34,79106.0,33.2995,33.3231,33.2917,33.3231,79106.0
2017-09-05 15:35:00,42.34,42.34,42.31,42.32,119031.0,33.3231,33.3231,33.2995,33.3074,119031.0
2017-09-05 15:40:00,42.31,42.32,42.29,42.3,65697.0,33.2995,33.3074,33.2838,33.2917,65697.0
2017-09-05 15:45:00,42.3,42.3,42.29,42.3,46305.0,33.2917,33.2917,33.2838,33.2917,46305.0
2017-09-05 15:50:00,42.3,42.31,42.28,42.31,132109.0,33.2917,33.2995,33.2759,33.2995,132109.0
2017-09-05 15:55:00,42.3,42.31,42.29,42.3,621403.0,33.2917,33.2995,33.2838,33.2917,621403.0
2017-09-06 09:30:00,42.52,42.52,42.48,42.5,130360.0,33.4648,33.4648,33.4333,33.4491,130360.0
2017-09-06 09:35:00,42.5,42.51,42.49,42.5,93820.0,33.4491,33.4569,33.4412,33.4491,93820.0
2017-09-06 09:40:00,42.5,42.51,42.49,42.51,76821.0,33.4491,33.4569,33.4412,33.4569,76821.0
2017-09-06 09:45:00,42.5,42.5,42.48,42.48,69834.0,33.4491,33.4491,33.4333,33.4333,69834.0
2017-09-06 09:50:00,42.49,42.5,42.47,42.48,53297.0,33.4412,33.4491,33.4255,33.4333,53297.0
2017-09-06 09:55:00,42.49,42.51,42.48,42.51,47913.0,33.4412,33.4569,33.4333,33.4569,47913.0
2017-09-06 10:00:00,42.5,42.59,42.5,42.57,539273.0,33.4491,33.5199,33.4491,33.5042,539273.0
2017-09-06 10:05:00,42.57,42.61,42.57,42.59,266068.0,33.5042,33.5356,33.5042,33.5199,266068.0
2017-09-06 10:10:00,42.59,42.6,42.56,42.56,67690.0,33.5199,33.5278,33.4963,33.4963,67690.0
2017-09-06 10:15:00,42.56,42.57,42.53,42.53,110190.0,33.4963,33.5042,33.4727,33.4727,110190.0
2017-09-06 10:20:00,42.53,42.55,42.51,42.54,169802.0,33.4727,33.4884,33.4569,33.4806,169802.0
2017-09-06 10:25:00,42.54,42.55,42.53,42.54,88093.0,33.4806,33.4884,33.4727,33.4806,88093.0
2017-09-06 10:30:00,42.55,42.56,42.53,42.55,77214.0,33.4884,33.4963,33.4727,33.4884,77214.0
2017-09-06 10:35:00,42.55,42.57,42.54,42.56,184911.0,33.4884,33.5042,33.4806,33.4963,184911.0
2017-09-06 10:40:00,42.56,42.57,42.55,42.56,150204.0,33.4963,33.5042,33.4884,33.4963,150204.0
2017-09-06 10:45:00,42.56,42.59,42.54,42.57,178523.0,33.4963,33.5199,33.4806,33.5042,178523.0
2017-09-06 10:50:00,42.57,42.59,42.56,42.59,142634.0,33.5042,33.5199,33.4963,33.5199,142634.0
2017-09-06 10:55:00,42.59,42.6,42.57,42.6,94927.0,33.5199,33.5278,33.5042,33.5278,94927.0
2017-09-06 11:00:00,42.61,42.62,42.58,42.59,126554.0,33.5356,33.5435,33.512,33.5199,126554.0
2017-09-06 11:05:00,42.6,42.6,42.57,42.58,64387.0,33.5278,33.5278,33.5042,33.512,64387.0
2017-09-06 11:10:00,42.57,42.59,42.55,42.56,97073.0,33.5042,33.5199,33.4884,33.4963,97073.0
2017-09-06 11:15:00,42.56,42.58,42.56,42.57,61186.0,33.4963,33.512,33.4963,33.5042,61186.0
2017-09-06 11:20:00,42.57,42.59,42.57,42.59,45184.0,33.5042,33.5199,33.5042,33.5199,45184.0
2017-09-06 11:25:00,42.59,42.6,42.57,42.59,105278.0,33.5199,33.5278,33.5042,33.5199,105278.0
2017-09-06 11:30:00,42.59,42.61,42.57,42.6,84393.0,33.5199,33.5356,33.5042,33.5278,84393.0
2017-09-06 11:35:00,42.59,42.61,42.58,42.61,75767.0,33.5199,33.5356,33.512,33.5356,75767.0
2017-09-06 11:40:00,42.61,42.61,42.59,42.6,101236.0,33.5356,33.5356,33.5199,33.5278,101236.0
2017-09-06 11:45:00,42.6,42.62,42.6,42.62,57748.0,33.5278,33.5435,33.5278,33.5435,57748.0
2017-09-06 11:50:00,42.62,42.62,42.61,42.62,63124.0,33.5435,33.5435,33.5356,33.5435,63124.0
2017-09-06 11:55:00,42.62,42.64,42.61,42.63,81495.0,33.5435,33.5593,33.5356,33.5514,81495.0
2017-09-06 12:00:00,42.63,42.63,42.6,42.6,39049.0,33.5514,33.5514,33.5278,33.5278,39049.0
2017-09-06 12:05:00,42.61,42.61,42.6,42.6,44446.0,33.5356,33.5356,33.5278,33.5278,44446.0
2017-09-06 12:10:00,42.61,42.62,42.6,42.62,107240.0,33.5356,33.5435,33.5278,33.5435,107240.0
2017-09-06 12:15:00,42.62,42.64,42.59,42.63,165769.0,33.5435,33.5593,33.5199,33.5514,165769.0
2017-09-06 12:20:00,42.64,42.65,42.61,42.62,84174.0,33.5593,33.5671,33.5356,33.5435,84174.0
2017-09-06 12:25:00,42.62,42.63,42.61,42.62,51849.0,33.5435,33.5514,33.5356,33.5435,51849.0
2017-09-06 12:30:00,42.62,42.62,42.59,42.59,47729.0,33.5435,33.5435,33.5199,33.5199,47729.0
2017-09-06 12:35:00,42.59,42.61,42.59,42.6,58608.0,33.5199,33.5356,33.5199,33.5278,58608.0
2017-09-06 12:40:00,42.6,42.61,42.59,42.61,42918.0,33.5278,33.5356,33.5199,33.5356,42918.0
2017-09-06 12:45:00,42.61,42.63,42.6,42.62,47386.0,33.5356,33.5514,33.5278,33.5435,47386.0
2017-09-06 12:50:00,42.61,42.63,42.61,42.62,106507.0,33.5356,33.5514,33.5356,33.5435,106507.0
2017-09-06 12:55:00,42.62,42.62,42.59,42.61,63788.0,33.5435,33.5435,33.5199,33.5356,63788.0
2017-09-06 13:00:00,42.61,42.63,42.6,42.62,42391.0,33.5356,33.5514,33.5278,33.5435,42391.0
2017-09-06 13:05:00,42.62,42.63,42.61,42.62,70604.0,33.5435,33.5514,33.5356,33.5435,70604.0
2017-09-06 13:10:00,42.62,42.62,42.61,42.62,61958.0,33.5435,33.5435,33.5356,33.5435,61958.0
2017-09-06 13:15:00,42.62,42.62,42.61,42.61,13696.0,33.5435,33.5435,33.5356,33.5356,13696.0
2017-09-06 13:20:00,42.62,42.63,42.6,42.61,225313.0,33.5435,33.5514,33.5278,33.5356,225313.0
2017-09-06 13:25:00,42.61,42.62,42.6,42.61,405552.0,33.5356,33.5435,33.5278,33.5356,405552.0
2017-09-06 13:30:00,42.61,42.62,42.61,42.62,416369.0,33.5356,33.5435,33.5356,33.5435,416369.0
2017-09-06 13:35:00,42.62,42.63,42.61,42.63,85128.0,33.5435,33.5514,33.5356,33.5514,85128.0
2017-09-06 13:40:00,42.63,42.63,42.62,42.63,26299.0,33.5514,33.5514,33.5435,33.5514,26299.0
2017-09-06 13:45:00,42.63,42.64,42.62,42.64,97944.0,33.5514,33.5593,33.5435,33.5593,97944.0
2017-09-06 13:50:00,42.64,42.65,42.64,42.64,47666.0,33.5593,33.5671,33.5593,33.5593,47666.0
2017-09-06 13:55:00,42.64,42.65,42.63,42.64,25598.0,33.5593,33.5671,33.5514,33.5593,25598.0
2017-09-06 14:00:00,42.64,42.64,42.62,42.62,50333.0,33.5593,33.5593,33.5435,33.5435,50333.0
2017-09-06 14:05:00,42.63,42.65,42.62,42.65,106054.0,33.5514,33.5671,33.5435,33.5671,106054.0
2017-09-06 14:10:00,42.65,42.66,42.64,42.65,90101.0,33.5671,33.575,33.5593,33.5671,90101.0
2017-09-06 14:15:00,42.65,42.66,42.64,42.64,82276.0,33.5671,33.575,33.5593,33.5593,82276.0
2017-09-06 14:20:00,42.65,42.65,42.63,42.64,68883.0,33.5671,33.5671,33.5514,33.5593,68883.0
2017-09-06 14:25:00,42.64,42.65,42.63,42.63,39356.0,33.5593,33.5671,33.5514,33.5514,39356.0
2017-09-06 14:30:00,42.63,42.64,42.63,42.64,141095.0,33.5514,33.5593,33.5514,33.5593,141095.0
2017-09-06 14:35:00,42.64,42.64,42.63,42.64,82842.0,33.5593,33.5593,33.5514,33.5593,82842.0
2017-09-06 14:40:00,42.64,42.65,42.63,42.65,49390.0,33.5593,33.5671,33.5514,33.5671,49390.0
2017-09-06 14:45:00,42.64,42.65,42.63,42.63,74976.0,33.5593,33.5671,33.5514,33.5514,74976.0
2017-09-06 14:50:00,42.63,42.64,42.61,42.62,99122.0,33.5514,33.5593,33.5356,33.5435,99122.0
2017-09-06 14:55:00,42.61,42.63,42.61,42.62,277204.0,33.5356,33.5514,33.5356,33.5435,277204.0
2017-09-06 15:00:00,42.61,42.62,42.61,42.62,66871.0,33.5356,33.5435,33.5356,33.5435,66871.0
2017-09-06 15:05:00,42.62,42.62,42.61,42.62,157524.0,33.5435,33.5435,33.5356,33.5435,157524.0
2017-09-06 15:10:00,42.62,42.63,42.61,42.62,98384.0,33.5435,33.5514,33.5356,33.5435,98384.0
2017-09-06 15:15:00,42.61,42.64,42.61,42.64,71281.0,33.5356,33.5593,33.5356,33.5593,71281.0
2017-09-06 15:20:00,42.64,42.64,42.63,42.64,64654.0,33.5593,33.5593,33.5514,33.5593,64654.0
2017-09-06 15:25:00,42.64,42.65,42.63,42.63,121393.0,33.5593,33.5671,33.5514,33.5514,121393.0
2017-09-06 15:30:00,42.64,42.64,42.63,42.64,32972.0,33.5593,33.5593,33.5514,33.5593,32972.0
2017-09-06 15:35:00,42.64,42.64,42.62,42.63,110593.0,33.5593,33.5593,33.5435,33.5514,110593.0
2017-09-06 15:40:00,42.63,42.63,42.62,42.63,33579.0,33.5514,33.5514,33.5435,33.5514,33579.0
2017-09-06 15:45:00,42.62,42.63,42.61,42.62,155170.0,33.5435,33.5514,33.5356,33.5435,155170.0
2017-09-06 15:50:00,42.61,42.62,42.6,42.61,180502.0,33.5356,33.5435,33.5278,33.5356,180502.0
2017-09-06 15:55:00,42.6,42.6,42.57,42.59,186145.0,33.5278,33.5278,33.5042,33.5199,186145.0
2017-09-07 09:30:00,42.94,42.95,42.9,42.9,154865.0,33.7954,33.8032,33.7639,33.7639,154865.0
2017-09-07 09:35:00,42.89,42.91,42.87,42.89,747466.0,33.756,33.7718,33.7403,33.756,747466.0
2017-09-07 09:40:00,42.9,42.92,42.89,42.91,60155.0,33.7639,33.7796,33.756,33.7718,60155.0
2017-09-07 09:45:00,42.91,42.92,42.87,42.87,117855.0,33.7718,33.7796,33.7403,33.7403,117855.0
2017-09-07 09:50:00,42.87,42.89,42.86,42.88,25273.0,33.7403,33.756,33.7324,33.7481,25273.0
2017-09-07 09:55:00,42.89,42.9,42.88,42.89,22038.0,33.756,33.7639,33.7481,33.756,22038.0
2017-09-07 10:00:00,42.89,42.89,42.85,42.85,105971.0,33.756,33.756,33.7245,33.7245,105971.0
2017-09-07 10:05:00,42.85,42.88,42.85,42.87,94851.0,33.7245,33.7481,33.7245,33.7403,94851.0
2017-09-07 10:10:00,42.88,42.88,42.85,42.87,37496.0,33.7481,33.7481,33.7245,33.7403,37496.0
2017-09-07 10:15:00,42.87,42.87,42.85,42.87,40086.0,33.7403,33.7403,33.7245,33.7403,40086.0
2017-09-07 10:20:00,42.86,42.88,42.86,42.86,125732.0,33.7324,33.7481,33.7324,33.7324,125732.0
2017-09-07 10:25:00,42.86,42.88,42.85,42.86,85523.0,33.7324,33.7481,33.7245,33.7324,85523.0
2017-09-07 10:30:00,42.85,42.87,42.85,42.87,60564.0,33.7245,33.7403,33.7245,33.7403,60564.0
2017-09-07 10:35:00,42.86,42.89,42.86,42.87,121098.0,33.7324,33.756,33.7324,33.7403,121098.0
2017-09-07 10:40:00,42.87,42.88,42.86,42.88,74977.0,33.7403,33.7481,33.7324,33.7481,74977.0
2017-09-07 10:45:00,42.88,42.93,42.87,42.92,72823.0,33.7481,33.7875,33.7403,33.7796,72823.0
2017-09-07 10:50:00,42.92,42.94,42.91,42.93,77222.0,33.7796,33.7954,33.7718,33.7875,77222.0
2017-09-07 10:55:00,42.93,42.94,42.92,42.93,34629.0,33.7875,33.7954,33.7796,33.7875,34629.0
2017-09-07 11:00:00,42.93,42.95,42.92,42.94,93231.0,33.7875,33.8032,33.7796,33.7954,93231.0
2017-09-07 11:05:00,42.93,42.95,42.91,42.93,31779.0,33.7875,33.8032,33.7718,33.7875,31779.0
2017-09-07 11:10:00,42.92,42.95,42.92,42.95,67358.0,33.7796,33.8032,33.7796,33.8032,67358.0
2017-09-07 11:15:00,42.94,42.95,42.93,42.95,167205.0,33.7954,33.8032,33.7875,33.8032,167205.0
2017-09-07 11:20:00,42.94,42.96,42.94,42.95,41148.0,33.7954,33.8111,33.7954,33.8032,41148.0
2017-09-07 11:25:00,42.96,42.96,42.92,42.92,212549.0,33.8111,33.8111,33.7796,33.7796,212549.0
2017-09-07 11:30:00,42.93,42.94,42.92,42.93,47035.0,33.7875,33.7954,33.7796,33.7875,47035.0
2017-09-07 11:35:00,42.93,42.95,42.92,42.95,43661.0,33.7875,33.8032,33.7796,33.8032,43661.0
2017-09-07 11:40:00,42.94,42.95,42.93,42.94,21886.0,33.7954,33.8032,33.7875,33.7954,21886.0
2017-09-07 11:45:00,42.94,42.95,42.92,42.93,35085.0,33.7954,33.8032,33.7796,33.7875,35085.0
2017-09-07 11:50:00,42.93,42.93,42.91,42.91,57402.0,33.7875,33.7875,33.7718,33.7718,57402.0
2017-09-07 11:55:00,42.91,42.93,42.91,42.92,36005.0,33.7718,33.7875,33.7718,33.7796,36005.0
2017-09-07 12:00:00,42.91,42.92,42.89,42.9,10261.0,33.7718,33.7796,33.756,33.7639,10261.0
2017-09-07 12:05:00,42.89,42.91,42.88,42.9,36970.0,33.756,33.7718,33.7481,33.7639,36970.0
2017-09-07 12:10:00,42.9,42.91,42.88,42.9,35058.0,33.7639,33.7718,33.7481,33.7639,35058.0
2017-09-07 12:15:00,42.89,42.9,42.88,42.9,17233.0,33.756,33.7639,33.7481,33.7639,17233.0
2017-09-07 12:20:00,42.9,42.9,42.87,42.88,13565.0,33.7639,33.7639,33.7403,33.7481,13565.0
2017-09-07 12:25:00,42.88,42.88,42.86,42.87,31627.0,33.7481,33.7481,33.7324,33.7403,31627.0
2017-09-07 12:30:00,42.87,42.88,42.86,42.86,23429.0,33.7403,33.7481,33.7324,33.7324,23429.0
2017-09-07 12:35:00,42.86,42.89,42.86,42.86,1269019.0,33.7324,33.756,33.7324,33.7324,1269019.0
2017-09-07 12:40:00,42.87,42.87,42.86,42.87,167382.0,33.7403,33.7403,33.7324,33.7403,167382.0
2017-09-07 12:45:00,42.87,42.93,42.86,42.87,762369.0,33.7403,33.7875,33.7324,33.7403,762369.0
2017-09-07 12:50:00,42.87,42.87,42.85,42.86,27191.0,33.7403,33.7403,33.7245,33.7324,27191.0
2017-09-07 12:55:00,42.86,42.87,42.84,42.85,97747.0,33.7324,33.7403,33.7167,33.7245,97747.0
2017-09-07 13:00:00,42.85,42.88,42.85,42.87,24705.0,33.7245,33.7481,33.7245,33.7403,24705.0
2017-09-07 13:05:00,42.86,42.88,42.86,42.87,38779.0,33.7324,33.7481,33.7324,33.7403,38779.0
2017-09-07 13:10:00,42.87,42.87,42.86,42.86,33762.0,33.7403,33.7403,33.7324,33.7324,33762.0
2017-09-07 13:15:00,42.87,42.88,42.86,42.88,9007.0,33.7403,33.7481,33.7324,33.7481,9007.0
2017-09-07 13:20:00,42.88,42.88,42.87,42.88,32516.0,33.7481,33.7481,33.7403,33.7481,32516.0
2017-09-07 13:25:00,42.87,42.88,42.87,42.88,32966.0,33.7403,33.7481,33.7403,33.7481,32966.0
2017-09-07 13:30:00,42.88,42.88,42.87,42.88,41699.0,33.7481,33.7481,33.7403,33.7481,41699.0
2017-09-07 13:35:00,42.88,42.88,42.87,42.88,25010.0,33.7481,33.7481,33.7403,33.7481,25010.0
2017-09-07 13:40:00,42.87,42.88,42.86,42.88,124060.0,33.7403,33.7481,33.7324,33.7481,124060.0
2017-09-07 13:45:00,42.88,42.88,42.87,42.88,24013.0,33.7481,33.7481,33.7403,33.7481,24013.0
2017-09-07 13:50:00,42.88,42.88,42.87,42.88,26483.0,33.7481,33.7481,33.7403,33.7481,26483.0
2017-09-07 13:55:00,42.88,42.89,42.87,42.88,26052.0,33.7481,33.756,33.7403,33.7481,26052.0
2017-09-07 14:00:00,42.88,42.88,42.87,42.88,19528.0,33.7481,33.7481,33.7403,33.7481,19528.0
2017-09-07 14:05:00,42.88,42.89,42.87,42.89,91332.0,33.7481,33.756,33.7403,33.756,91332.0
2017-09-07 14:10:00,42.88,42.9,42.88,42.9,56838.0,33.7481,33.7639,33.7481,33.7639,56838.0
2017-09-07 14:15:00,42.9,42.9,42.88,42.89,38807.0,33.7639,33.7639,33.7481,33.756,38807.0
2017-09-07 14:20:00,42.9,42.9,42.88,42.89,75397.0,33.7639,33.7639,33.7481,33.756,75397.0
2017-09-07 14:25:00,42.89,42.89,42.88,42.89,16499.0,33.756,33.756,33.7481,33.756,16499.0
2017-09-07 14:30:00,42.88,42.89,42.87,42.87,42806.0,33.7481,33.756,33.7403,33.7403,42806.0
2017-09-07 14:35:00,42.88,42.88,42.87,42.87,81522.0,33.7481,33.7481,33.7403,33.7403,81522.0
2017-09-07 14:40:00,42.87,42.88,42.86,42.87,52365.0,33.7403,33.7481,33.7324,33.7403,52365.0
2017-09-07 14:45:00,42.87,42.88,42.86,42.88,417241.0,33.7403,33.7481,33.7324,33.7481,417241.0
2017-09-07 14:50:00,42.87,42.88,42.86,42.87,35551.0,33.7403,33.7481,33.7324,33.7403,35551.0
2017-09-07 14:55:00,42.87,42.88,42.87,42.88,20962.0,33.7403,33.7481,33.7403,33.7481,20962.0
2017-09-07 15:00:00,42.89,42.89,42.88,42.89,22547.0,33.756,33.756,33.7481,33.756,22547.0
2017-09-07 15:05:00,42.88,42.89,42.88,42.88,18733.0,33.7481,33.756,33.7481,33.7481,18733.0
2017-09-07 15:10:00,42.88,42.89,42.88,42.88,553356.0,33.7481,33.756,33.7481,33.7481,553356.0
2017-09-07 15:15:00,42.88,42.89,42.88,42.89,16123.0,33.7481,33.756,33.7481,33.756,16123.0
2017-09-07 15:20:00,42.89,42.89,42.87,42.88,77795.0,33.756,33.756,33.7403,33.7481,77795.0
2017-09-07 15:25:00,42.87,42.89,42.87,42.89,54885.0,33.7403,33.756,33.7403,33.756,54885.0
2017-09-07 15:30:00,42.89,42.9,42.89,42.9,127180.0,33.756,33.7639,33.756,33.7639,127180.0
2017-09-07 15:35:00,42.89,42.92,42.89,42.92,24769.0,33.756,33.7796,33.756,33.7796,24769.0
2017-09-07 15:40:00,42.91,42.92,42.91,42.92,122245.0,33.7718,33.7796,33.7718,33.7796,122245.0
2017-09-07 15:45:00,42.92,42.93,42.91,42.92,124352.0,33.7796,33.7875,33.7718,33.7796,124352.0
2017-09-07 15:50:00,42.92,42.94,42.92,42.94,107571.0,33.7796,33.7954,33.7796,33.7954,107571.0
2017-09-07 15:55:00,42.93,42.95,42.92,42.94,457116.0,33.7875,33.8032,33.7796,33.7954,457116.0
2017-09-08 09:30:00,43.03,43.03,42.99,43.01,132606.0,33.8662,33.8662,33.8347,33.8505,132606.0
2017-09-08 09:35:00,43.01,43.02,42.98,43.02,42178.0,33.8505,33.8583,33.8269,33.8583,42178.0
2017-09-08 09:40:00,43.01,43.02,43.01,43.02,31209.0,33.8505,33.8583,33.8505,33.8583,31209.0
2017-09-08 09:45:00,43.02,43.02,42.97,42.98,28782.0,33.8583,33.8583,33.819,33.8269,28782.0
2017-09-08 09:50:00,42.98,43.0,42.98,42.98,29572.0,33.8269,33.8426,33.8269,33.8269,29572.0
2017-09-08 09:55:00,42.98,43.0,42.98,42.98,54064.0,33.8269,33.8426,33.8269,33.8269,54064.0
2017-09-08 10:00:00,43.0,43.02,42.99,43.02,94876.0,33.8426,33.8583,33.8347,33.8583,94876.0
2017-09-08 10:05:00,43.02,43.02,43.01,43.02,38006.0,33.8583,33.8583,33.8505,33.8583,38006.0
2017-09-08 10:10:00,43.02,43.02,43.0,43.01,51317.0,33.8583,33.8583,33.8426,33.8505,51317.0
2017-09-08 10:15:00,43.01,43.03,43.0,43.0,57908.0,33.8505,33.8662,33.8426,33.8426,57908.0
2017-09-08 10:20:00,43.01,43.01,42.98,42.99,33927.0,33.8505,33.8505,33.8269,33.8347,33927.0
2017-09-08 10:25:00,43.0,43.01,42.97,42.98,97725.0,33.8426,33.8505,33.819,33.8269,97725.0
2017-09-08 10:30:00,42.97,42.98,42.96,42.97,13012.0,33.819,33.8269,33.8111,33.819,13012.0
2017-09-08 10:35:00,42.96,42.98,42.96,42.97,75985.0,33.8111,33.8269,33.8111,33.819,75985.0
2017-09-08 10:40:00,42.97,42.98,42.97,42.98,32474.0,33.819,33.8269,33.819,33.8269,32474.0
2017-09-08 10:45:00,42.97,42.98,42.96,42.96,33659.0,33.819,33.8269,33.8111,33.8111,33659.0
2017-09-08 10:50:00,42.96,42.98,42.96,42.96,66070.0,33.8111,33.8269,33.8111,33.8111,66070.0
2017-09-08 10:55:00,42.97,42.97,42.94,42.95,44921.0,33.819,33.819,33.7954,33.8032,44921.0
2017-09-08 11:00:00,42.96,43.0,42.95,42.99,42361.0,33.8111,33.8426,33.8032,33.8347,42361.0
2017-09-08 11:05:00,42.99,42.99,42.98,42.98,26516.0,33.8347,33.8347,33.8269,33.8269,26516.0
2017-09-08 11:10:00,42.98,42.99,42.97,42.98,41536.0,33.8269,33.8347,33.819,33.8269,41536.0
2017-09-08 11:15:00,42.98,42.99,42.97,42.98,32738.0,33.8269,33.8347,33.819,33.8269,32738.0
2017-09-08 11:20:00,42.97,42.99,42.97,42.99,24796.0,33.819,33.8347,33.819,33.8347,24796.0
2017-09-08 11:25:00,42.98,43.0,42.98,42.99,41684.0,33.8269,33.8426,33.8269,33.8347,41684.0
2017-09-08 11:30:00,42.99,43.01,42.99,42.99,59185.0,33.8347,33.8505,33.8347,33.8347,59185.0
2017-09-08 11:35:00,43.0,43.01,42.99,43.0,94980.0,33.8426,33.8505,33.8347,33.8426,94980.0
2017-09-08 11:40:00,43.0,43.0,42.98,42.99,70049.0,33.8426,33.8426,33.8269,33.8347,70049.0
2017-09-08 11:45:00,42.99,43.0,42.98,43.0,11013.0,33.8347,33.8426,33.8269,33.8426,11013.0
2017-09-08 11:50:00,42.99,43.01,42.99,43.0,73422.0,33.8347,33.8505,33.8347,33.8426,73422.0
2017-09-08 11:55:00,43.01,43.01,43.0,43.01,25337.0,33.8505,33.8505,33.8426,33.8505,25337.0
2017-09-08 12:00:00,43.0,43.01,42.99,42.99,19413.0,33.8426,33.8505,33.8347,33.8347,19413.0
2017-09-08 12:05:00,43.0,43.0,42.98,43.0,211303.0,33.8426,33.8426,33.8269,33.8426,211303.0
2017-09-08 12:10:00,43.0,43.0,42.98,42.98,28138.0,33.8426,33.8426,33.8269,33.8269,28138.0
2017-09-08 12:15:00,42.98,42.99,42.98,42.99,26473.0,33.8269,33.8347,33.8269,33.8347,26473.0
2017-09-08 12:20:00,42.98,42.99,42.97,42.97,36163.0,33.8269,33.8347,33.819,33.819,36163.0
2017-09-08 12:25:00,42.98,42.99,42.97,42.98,27744.0,33.8269,33.8347,33.819,33.8269,27744.0
2017-09-08 12:30:00,42.98,43.01,42.98,43.01,50742.0,33.8269,33.8505,33.8269,33.8505,50742.0
2017-09-08 12:35:00,43.01,43.01,43.0,43.01,23233.0,33.8505,33.8505,33.8426,33.8505,23233.0
2017-09-08 12:40:00,43.0,43.01,42.99,43.0,70861.0,33.8426,33.8505,33.8347,33.8426,70861.0
2017-09-08 12:45:00,43.0,43.0,42.99,43.0,27011.0,33.8426,33.8426,33.8347,33.8426,27011.0
2017-09-08 12:50:00,43.0,43.0,42.98,42.99,61358.0,33.8426,33.8426,33.8269,33.8347,61358.0
2017-09-08 12:55:00,42.98,42.99,42.96,42.97,50158.0,33.8269,33.8347,33.8111,33.819,50158.0
2017-09-08 13:00:00,42.97,42.97,42.96,42.97,6718.0,33.819,33.819,33.8111,33.819,6718.0
2017-09-08 13:05:00,42.96,42.97,42.96,42.97,4537.0,33.8111,33.819,33.8111,33.819,4537.0
2017-09-08 13:10:00,42.96,42.98,42.96,42.97,63672.0,33.8111,33.8269,33.8111,33.819,63672.0
2017-09-08 13:15:00,42.97,42.97,42.95,42.96,26116.0,33.819,33.819,33.8032,33.8111,26116.0
2017-09-08 13:20:00,42.95,42.96,42.95,42.95,16476.0,33.8032,33.8111,33.8032,33.8032,16476.0
2017-09-08 13:25:00,42.96,42.96,42.95,42.95,9276.0,33.8111,33.8111,33.8032,33.8032,9276.0
2017-09-08 13:30:00,42.95,42.95,42.93,42.93,19490.0,33.8032,33.8032,33.7875,33.7875,19490.0
2017-09-08 13:35:00,42.94,42.95,42.94,42.95,71749.0,33.7954,33.8032,33.7954,33.8032,71749.0
2017-09-08 13:40:00,42.96,42.96,42.95,42.95,8661.0,33.8111,33.8111,33.8032,33.8032,8661.0
2017-09-08 13:45:00,42.95,42.96,42.94,42.95,32780.0,33.8032,33.8111,33.7954,33.8032,32780.0
2017-09-08 13:50:00,42.94,42.95,42.94,42.95,14183.0,33.7954,33.8032,33.7954,33.8032,14183.0
2017-09-08 13:55:00,42.95,42.97,42.95,42.96,48959.0,33.8032,33.819,33.8032,33.8111,48959.0
2017-09-08 14:00:00,42.97,42.97,42.95,42.96,88429.0,33.819,33.819,33.8032,33.8111,88429.0
2017-09-08 14:05:00,42.96,42.96,42.95,42.96,104570.0,33.8111,33.8111,33.8032,33.8111,104570.0
2017-09-08 14:10:00,42.95,42.97,42.95,42.96,159172.0,33.8032,33.819,33.8032,33.8111,159172.0
2017-09-08 14:15:00,42.97,42.97,42.96,42.96,62315.0,33.819,33.819,33.8111,33.8111,62315.0
2017-09-08 14:20:00,42.96,42.97,42.96,42.97,45497.0,33.8111,33.819,33.8111,33.819,45497.0
2017-09-08 14:25:00,42.96,42.97,42.95,42.96,45042.0,33.8111,33.819,33.8032,33.8111,45042.0
2017-09-08 14:30:00,42.96,42.97,42.96,42.97,71616.0,33.8111,33.819,33.8111,33.819,71616.0
2017-09-08 14:35:00,42.97,42.98,42.96,42.97,99484.0,33.819,33.8269,33.8111,33.819,99484.0
2017-09-08 14:40:00,42.97,42.97,42.96,42.97,8170.0,33.819,33.819,33.8111,33.819,8170.0
2017-09-08 14:45:00,42.97,42.97,42.95,42.96,42711.0,33.819,33.819,33.8032,33.8111,42711.0
2017-09-08 14:50:00,42.96,42.96,42.95,42.95,42818.0,33.8111,33.8111,33.8032,33.8032,42818.0
2017-09-08 14:55:00,42.96,42.96,42.95,42.95,23606.0,33.8111,33.8111,33.8032,33.8032,23606.0
2017-09-08 15:00:00,42.96,42.98,42.95,42.96,105041.0,33.8111,33.8269,33.8032,33.8111,105041.0
2017-09-08 15:05:00,42.97,42.98,42.96,42.98,59902.0,33.819,33.8269,33.8111,33.8269,59902.0
2017-09-08 15:10:00,42.97,42.98,42.96,42.97,63697.0,33.819,33.8269,33.8111,33.819,63697.0
2017-09-08 15:15:00,42.97,42.97,42.95,42.96,47287.0,33.819,33.819,33.8032,33.8111,47287.0
2017-09-08 15:20:00,42.95,42.96,42.94,42.95,66528.0,33.8032,33.8111,33.7954,33.8032,66528.0
2017-09-08 15:25:00,42.95,42.95,42.93,42.94,41555.0,33.8032,33.8032,33.7875,33.7954,41555.0
2017-09-08 15:30:00,42.94,42.94,42.92,42.92,103679.0,33.7954,33.7954,33.7796,33.7796,103679.0
2017-09-08 15:35:00,42.92,42.94,42.92,42.93,51242.0,33.7796,33.7954,33.7796,33.7875,51242.0
2017-09-08 15:40:00,42.94,42.95,42.93,42.94,51461.0,33.7954,33.8032,33.7875,33.7954,51461.0
2017-09-08 15:45:00,42.94,42.94,42.93,42.94,53225.0,33.7954,33.7954,33.7875,33.7954,53225.0
2017-09-08 15:50:00,42.94,42.95,42.93,42.93,104885.0,33.7954,33.8032,33.7875,33.7875,104885.0
2017-09-08 15:55:00,42.94,42.95,42.93,42.94,236950.0,33.7954,33.8032,33.7875,33.7954,236950.0
2017-09-11 09:30:00,43.22,43.23,43.18,43.23,192983.0,34.0157,34.0236,33.9843,34.0236,192983.0
2017-09-11 09:35:00,43.22,43.24,43.22,43.23,82990.0,34.0157,34.0315,34.0157,34.0236,82990.0
2017-09-11 09:40:00,43.23,43.26,43.23,43.25,49997.0,34.0236,34.0472,34.0236,34.0394,49997.0
2017-09-11 09:45:00,43.25,43.26,43.24,43.25,46684.0,34.0394,34.0472,34.0315,34.0394,46684.0
2017-09-11 09:50:00,43.26,43.27,43.25,43.27,11294.0,34.0472,34.0551,34.0394,34.0551,11294.0
2017-09-11 09:55:00,43.27,43.29,43.27,43.27,24466.0,34.0551,34.0708,34.0551,34.0551,24466.0
2017-09-11 10:00:00,43.27,43.28,43.27,43.28,72593.0,34.0551,34.063,34.0551,34.063,72593.0
2017-09-11 10:05:00,43.28,43.3,43.27,43.3,29453.0,34.063,34.0787,34.0551,34.0787,29453.0
2017-09-11 10:10:00,43.3,43.31,43.29,43.3,14217.0,34.0787,34.0866,34.0708,34.0787,14217.0
2017-09-11 10:15:00,43.3,43.3,43.27,43.27,169680.0,34.0787,34.0787,34.0551,34.0551,169680.0
2017-09-11 10:20:00,43.28,43.3,43.28,43.29,37266.0,34.063,34.0787,34.063,34.0708,37266.0
2017-09-11 10:25:00,43.29,43.29,43.26,43.26,35832.0,34.0708,34.0708,34.0472,34.0472,35832.0
2017-09-11 10:30:00,43.26,43.29,43.26,43.29,16847.0,34.0472,34.0708,34.0472,34.0708,16847.0
2017-09-11 10:35:00,43.29,43.29,43.26,43.26,20134.0,34.0708,34.0708,34.0472,34.0472,20134.0
2017-09-11 10:40:00,43.26,43.27,43.25,43.26,32121.0,34.0472,34.0551,34.0394,34.0472,32121.0
2017-09-11 10:45:00,43.26,43.27,43.25,43.25,53720.0,34.0472,34.0551,34.0394,34.0394,53720.0
2017-09-11 10:50:00,43.25,43.27,43.25,43.26,37228.0,34.0394,34.0551,34.0394,34.0472,37228.0
2017-09-11 10:55:00,43.26,43.26,43.24,43.25,30242.0,34.0472,34.0472,34.0315,34.0394,30242.0
2017-09-11 11:00:00,43.25,43.25,43.24,43.25,18906.0,34.0394,34.0394,34.0315,34.0394,18906.0
2017-09-11 11:05:00,43.25,43.26,43.24,43.26,39154.0,34.0394,34.0472,34.0315,34.0472,39154.0
2017-09-11 11:10:00,43.26,43.26,43.25,43.26,16627.0,34.0472,34.0472,34.0394,34.0472,16627.0
2017-09-11 11:15:00,43.26,43.26,43.24,43.26,104752.0,34.0472,34.0472,34.0315,34.0472,104752.0
2017-09-11 11:20:00,43.26,43.26,43.24,43.24,29065.0,34.0472,34.0472,34.0315,34.0315,29065.0
2017-09-11 11:25:00,43.24,43.25,43.22,43.23,57806.0,34.0315,34.0394,34.0157,34.0236,57806.0
2017-09-11 11:30:00,43.23,43.26,43.22,43.25,42184.0,34.0236,34.0472,34.0157,34.0394,42184.0
2017-09-11 11:35:00,43.25,43.26,43.24,43.25,141065.0,34.0394,34.0472,34.0315,34.0394,141065.0
2017-09-11 11:40:00,43.25,43.26,43.25,43.26,50515.0,34.0394,34.0472,34.0394,34.0472,50515.0
2017-09-11 11:45:00,43.26,43.28,43.25,43.27,49076.0,34.0472,34.063,34.0394,34.0551,49076.0
2017-09-11 11:50:00,43.27,43.27,43.25,43.25,25070.0,34.0551,34.0551,34.0394,34.0394,25070.0
2017-09-11 11:55:00,43.26,43.27,43.25,43.27,20914.0,34.0472,34.0551,34.0394,34.0551,20914.0
2017-09-11 12:00:00,43.27,43.27,43.26,43.27,15234.0,34.0551,34.0551,34.0472,34.0551,15234.0
2017-09-11 12:05:00,43.27,43.27,43.25,43.26,21013.0,34.0551,34.0551,34.0394,34.0472,21013.0
2017-09-11 12:10:00,43.26,43.27,43.25,43.25,35336.0,34.0472,34.0551,34.0394,34.0394,35336.0
2017-09-11 12:15:00,43.26,43.26,43.25,43.26,82969.0,34.0472,34.0472,34.0394,34.0472,82969.0
2017-09-11 12:20:00,43.26,43.28,43.25,43.28,22514.0,34.0472,34.063,34.0394,34.063,22514.0
2017-09-11 12:25:00,43.28,43.28,43.27,43.27,8844.0,34.063,34.063,34.0551,34.0551,8844.0
2017-09-11 12:30:00,43.28,43.3,43.27,43.3,30419.0,34.063,34.0787,34.0551,34.0787,30419.0
2017-09-11 12:35:00,43.3,43.31,43.29,43.3,33103.0,34.0787,34.0866,34.0708,34.0787,33103.0
2017-09-11 12:40:00,43.3,43.32,43.3,43.3,110471.0,34.0787,34.0944,34.0787,34.0787,110471.0
2017-09-11 12:45:00,43.31,43.32,43.3,43.32,22665.0,34.0866,34.0944,34.0787,34.0944,22665.0
2017-09-11 12:50:00,43.32,43.32,43.31,43.32,14170.0,34.0944,34.0944,34.0866,34.0944,14170.0
2017-09-11 12:55:00,43.32,43.32,43.31,43.32,23098.0,34.0944,34.0944,34.0866,34.0944,23098.0
2017-09-11 13:00:00,43.32,43.33,43.3,43.3,29911.0,34.0944,34.1023,34.0787,34.0787,29911.0
2017-09-11 13:05:00,43.3,43.31,43.29,43.3,21910.0,34.0787,34.0866,34.0708,34.0787,21910.0
2017-09-11 13:10:00,43.3,43.31,43.3,43.3,19774.0,34.0787,34.0866,34.0787,34.0787,19774.0
2017-09-11 13:15:00,43.31,43.32,43.3,43.32,14815.0,34.0866,34.0944,34.0787,34.0944,14815.0
2017-09-11 13:20:00,43.32,43.32,43.3,43.31,26632.0,34.0944,34.0944,34.0787,34.0866,26632.0
2017-09-11 13:25:00,43.31,43.31,43.3,43.3,11823.0,34.0866,34.0866,34.0787,34.0787,11823.0
2017-09-11 13:30:00,43.3,43.31,43.3,43.31,19864.0,34.0787,34.0866,34.0787,34.0866,19864.0
2017-09-11 13:35:00,43.3,43.31,43.29,43.31,54533.0,34.0787,34.0866,34.0708,34.0866,54533.0
2017-09-11 13:40:00,43.3,43.31,43.3,43.31,5705.0,34.0787,34.0866,34.0787,34.0866,5705.0
2017-09-11 13:45:00,43.31,43.31,43.29,43.29,36331.0,34.0866,34.0866,34.0708,34.0708,36331.0
2017-09-11 13:50:00,43.3,43.3,43.28,43.3,27234.0,34.0787,34.0787,34.063,34.0787,27234.0
2017-09-11 13:55:00,43.3,43.3,43.29,43.3,24455.0,34.0787,34.0787,34.0708,34.0787,24455.0
2017-09-11 14:00:00,43.3,43.3,43.29,43.3,12452.0,34.0787,34.0787,34.0708,34.0787,12452.0
2017-09-11 14:05:00,43.3,43.31,43.3,43.31,41928.0,34.0787,34.0866,34.0787,34.0866,41928.0
2017-09-11 14:10:00,43.31,43.32,43.31,43.31,27457.0,34.0866,34.0944,34.0866,34.0866,27457.0
2017-09-11 14:15:00,43.3,43.31,43.3,43.3,50732.0,34.0787,34.0866,34.0787,34.0787,50732.0
2017-09-11 14:20:00,43.3,43.31,43.3,43.3,24478.0,34.0787,34.0866,34.0787,34.0787,24478.0
2017-09-11 14:25:00,43.3,43.31,43.29,43.29,39139.0,34.0787,34.0866,34.0708,34.0708,39139.0
2017-09-11 14:30:00,43.3,43.31,43.29,43.3,29093.0,34.0787,34.0866,34.0708,34.0787,29093.0
2017-09-11 14:35:00,43.3,43.31,43.3,43.3,17303.0,34.0787,34.0866,34.0787,34.0787,17303.0
2017-09-11 14:40:00,43.3,43.31,43.29,43.31,87992.0,34.0787,34.0866,34.0708,34.0866,87992.0
2017-09-11 14:45:00,43.31,43.31,43.3,43.3,88640.0,34.0866,34.0866,34.0787,34.0787,88640.0
2017-09-11 14:50:00,43.31,43.31,43.3,43.31,39658.0,34.0866,34.0866,34.0787,34.0866,39658.0
2017-09-11 14:55:00,43.3,43.31,43.28,43.29,53825.0,34.0787,34.0866,34.063,34.0708,53825.0
2017-09-11 15:00:00,43.28,43.29,43.27,43.27,47427.0,34.063,34.0708,34.0551,34.0551,47427.0
2017-09-11 15:05:00,43.27,43.28,43.26,43.26,15298.0,34.0551,34.063,34.0472,34.0472,15298.0
2017-09-11 15:10:00,43.27,43.27,43.26,43.27,32136.0,34.0551,34.0551,34.0472,34.0551,32136.0
2017-09-11 15:15:00,43.27,43.27,43.26,43.27,32979.0,34.0551,34.0551,34.0472,34.0551,32979.0
2017-09-11 15:20:00,43.27,43.27,43.26,43.27,29056.0,34.0551,34.0551,34.0472,34.0551,29056.0
2017-09-11 15:25:00,43.27,43.27,43.26,43.26,53879.0,34.0551,34.0551,34.0472,34.0472,53879.0
2017-09-11 15:30:00,43.26,43.26,43.25,43.26,39441.0,34.0472,34.0472,34.0394,34.0472,39441.0
2017-09-11 15:35:00,43.26,43.27,43.25,43.27,86994.0,34.0472,34.0551,34.0394,34.0551,86994.0
2017-09-11 15:40:00,43.27,43.27,43.25,43.25,85961.0,34.0551,34.0551,34.0394,34.0394,85961.0
2017-09-11 15:45:00,43.26,43.26,43.24,43.26,68936.0,34.0472,34.0472,34.0315,34.0472,68936.0
2017-09-11 15:50:00,43.26,43.27,43.25,43.26,177885.0,34.0472,34.0551,34.0394,34.0472,177885.0
2017-09-11 15:55:00,43.27,43.27,43.25,43.27,216974.0,34.0551,34.0551,34.0394,34.0551,216974.0
2017-09-12 09:30:00,43.34,43.34,43.3,43.31,264425.0,34.1102,34.1102,34.0787,34.0866,264425.0
2017-09-12 09:35:00,43.32,43.34,43.31,43.33,71034.0,34.0944,34.1102,34.0866,34.1023,71034.0
2017-09-12 09:40:00,43.33,43.34,43.32,43.33,54840.0,34.1023,34.1102,34.0944,34.1023,54840.0
2017-09-12 09:45:00,43.33,43.33,43.31,43.33,47540.0,34.1023,34.1023,34.0866,34.1023,47540.0
2017-09-12 09:50:00,43.32,43.33,43.31,43.32,24163.0,34.0944,34.1023,34.0866,34.0944,24163.0
2017-09-12 09:55:00,43.31,43.33,43.31,43.33,31775.0,34.0866,34.1023,34.0866,34.1023,31775.0
2017-09-12 10:00:00,43.33,43.35,43.32,43.33,160330.0,34.1023,34.1181,34.0944,34.1023,160330.0
2017-09-12 10:05:00,43.34,43.37,43.33,43.36,45079.0,34.1102,34.1338,34.1023,34.1259,45079.0
2017-09-12 10:10:00,43.36,43.36,43.35,43.35,39588.0,34.1259,34.1259,34.1181,34.1181,39588.0
2017-09-12 10:15:00,43.36,43.38,43.34,43.37,32292.0,34.1259,34.1417,34.1102,34.1338,32292.0
2017-09-12 10:20:00,43.37,43.37,43.33,43.34,38646.0,34.1338,34.1338,34.1023,34.1102,38646.0
2017-09-12 10:25:00,43.34,43.35,43.32,43.32,75887.0,34.1102,34.1181,34.0944,34.0944,75887.0
2017-09-12 10:30:00,43.32,43.33,43.3,43.32,46260.0,34.0944,34.1023,34.0787,34.0944,46260.0
2017-09-12 10:35:00,43.32,43.35,43.31,43.34,23385.0,34.0944,34.1181,34.0866,34.1102,23385.0
2017-09-12 10:40:00,43.34,43.36,43.33,43.34,13495.0,34.1102,34.1259,34.1023,34.1102,13495.0
2017-09-12 10:45:00,43.34,43.35,43.33,43.34,43947.0,34.1102,34.1181,34.1023,34.1102,43947.0
2017-09-12 10:50:00,43.34,43.35,43.33,43.34,59867.0,34.1102,34.1181,34.1023,34.1102,59867.0
2017-09-12 10:55:00,43.34,43.35,43.32,43.34,245894.0,34.1102,34.1181,34.0944,34.1102,245894.0
2017-09-12 11:00:00,43.33,43.34,43.32,43.33,50500.0,34.1023,34.1102,34.0944,34.1023,50500.0
2017-09-12 11:05:00,43.33,43.35,43.33,43.34,36973.0,34.1023,34.1181,34.1023,34.1102,36973.0
2017-09-12 11:10:00,43.33,43.35,43.33,43.35,30932.0,34.1023,34.1181,34.1023,34.1181,30932.0
2017-09-12 11:15:00,43.35,43.35,43.33,43.34,22520.0,34.1181,34.1181,34.1023,34.1102,22520.0
2017-09-12 11:20:00,43.34,43.35,43.34,43.35,20576.0,34.1102,34.1181,34.1102,34.1181,20576.0
2017-09-12 11:25:00,43.35,43.36,43.34,43.36,1028035.0,34.1181,34.1259,34.1102,34.1259,1028035.0
2017-09-12 11:30:00,43.35,43.37,43.35,43.35,43027.0,34.1181,34.1338,34.1181,34.1181,43027.0
2017-09-12 11:35:00,43.36,43.36,43.35,43.36,47744.0,34.1259,34.1259,34.1181,34.1259,47744.0
2017-09-12 11:40:00,43.36,43.37,43.35,43.36,64029.0,34.1259,34.1338,34.1181,34.1259,64029.0
2017-09-12 11:45:00,43.36,43.36,43.35,43.36,47654.0,34.1259,34.1259,34.1181,34.1259,47654.0
2017-09-12 11:50:00,43.36,43.38,43.35,43.38,79706.0,34.1259,34.1417,34.1181,34.1417,79706.0
2017-09-12 11:55:00,43.38,43.38,43.37,43.37,26440.0,34.1417,34.1417,34.1338,34.1338,26440.0
2017-09-12 12:00:00,43.38,43.38,43.37,43.38,28381.0,34.1417,34.1417,34.1338,34.1417,28381.0
2017-09-12 12:05:00,43.38,43.38,43.36,43.37,53591.0,34.1417,34.1417,34.1259,34.1338,53591.0
2017-09-12 12:10:00,43.36,43.37,43.35,43.35,8586.0,34.1259,34.1338,34.1181,34.1181,8586.0
2017-09-12 12:15:00,43.36,43.36,43.35,43.36,37336.0,34.1259,34.1259,34.1181,34.1259,37336.0
2017-09-12 12:20:00,43.36,43.36,43.34,43.34,37550.0,34.1259,34.1259,34.1102,34.1102,37550.0
2017-09-12 12:25:00,43.34,43.34,43.33,43.34,40812.0,34.1102,34.1102,34.1023,34.1102,40812.0
2017-09-12 12:30:00,43.34,43.35,43.33,43.34,67398.0,34.1102,34.1181,34.1023,34.1102,67398.0
2017-09-12 12:35:00,43.34,43.37,43.34,43.35,102833.0,34.1102,34.1338,34.1102,34.1181,102833.0
2017-09-12 12:40:00,43.36,43.36,43.35,43.36,15895.0,34.1259,34.1259,34.1181,34.1259,15895.0
2017-09-12 12:45:00,43.36,43.37,43.35,43.37,45859.0,34.1259,34.1338,34.1181,34.1338,45859.0
2017-09-12 12:50:00,43.37,43.37,43.35,43.37,45869.0,34.1338,34.1338,34.1181,34.1338,45869.0
2017-09-12 12:55:00,43.36,43.37,43.36,43.36,18227.0,34.1259,34.1338,34.1259,34.1259,18227.0
2017-09-12 13:00:00,43.37,43.37,43.36,43.36,26229.0,34.1338,34.1338,34.1259,34.1259,26229.0
2017-09-12 13:05:00,43.37,43.37,43.36,43.37,16749.0,34.1338,34.1338,34.1259,34.1338,16749.0
2017-09-12 13:10:00,43.36,43.37,43.36,43.36,14311.0,34.1259,34.1338,34.1259,34.1259,14311.0
2017-09-12 13:15:00,43.37,43.38,43.36,43.37,14762.0,34.1338,34.1417,34.1259,34.1338,14762.0
2017-09-12 13:20:00,43.37,43.38,43.36,43.37,50113.0,34.1338,34.1417,34.1259,34.1338,50113.0
2017-09-12 13:25:00,43.36,43.37,43.36,43.37,15801.0,34.1259,34.1338,34.1259,34.1338,15801.0
2017-09-12 13:30:00,43.37,43.37,43.36,43.37,27813.0,34.1338,34.1338,34.1259,34.1338,27813.0
2017-09-12 13:35:00,43.37,43.37,43.36,43.37,20454.0,34.1338,34.1338,34.1259,34.1338,20454.0
2017-09-12 13:40:00,43.37,43.38,43.37,43.37,25313.0,34.1338,34.1417,34.1338,34.1338,25313.0
2017-09-12 13:45:00,43.38,43.38,43.35,43.36,49750.0,34.1417,34.1417,34.1181,34.1259,49750.0
2017-09-12 13:50:00,43.37,43.37,43.36,43.37,8286.0,34.1338,34.1338,34.1259,34.1338,8286.0
2017-09-12 13:55:00,43.37,43.37,43.34,43.34,28024.0,34.1338,34.1338,34.1102,34.1102,28024.0
2017-09-12 14:00:00,43.34,43.35,43.34,43.35,25090.0,34.1102,34.1181,34.1102,34.1181,25090.0
2017-09-12 14:05:00,43.35,43.37,43.34,43.36,43720.0,34.1181,34.1338,34.1102,34.1259,43720.0
2017-09-12 14:10:00,43.36,43.37,43.35,43.36,48543.0,34.1259,34.1338,34.1181,34.1259,48543.0
2017-09-12 14:15:00,43.37,43.38,43.36,43.38,48112.0,34.1338,34.1417,34.1259,34.1417,48112.0
2017-09-12 14:20:00,43.38,43.39,43.36,43.36,82094.0,34.1417,34.1495,34.1259,34.1259,82094.0
2017-09-12 14:25:00,43.37,43.38,43.35,43.35,69576.0,34.1338,34.1417,34.1181,34.1181,69576.0
2017-09-12 14:30:00,43.36,43.36,43.35,43.35,48907.0,34.1259,34.1259,34.1181,34.1181,48907.0
2017-09-12 14:35:00,43.35,43.36,43.33,43.34,85802.0,34.1181,34.1259,34.1023,34.1102,85802.0
2017-09-12 14:40:00,43.34,43.35,43.33,43.34,60315.0,34.1102,34.1181,34.1023,34.1102,60315.0
2017-09-12 14:45:00,43.34,43.35,43.34,43.35,32815.0,34.1102,34.1181,34.1102,34.1181,32815.0
2017-09-12 14:50:00,43.34,43.35,43.33,43.34,61006.0,34.1102,34.1181,34.1023,34.1102,61006.0
2017-09-12 14:55:00,43.34,43.35,43.33,43.35,74569.0,34.1102,34.1181,34.1023,34.1181,74569.0
2017-09-12 15:00:00,43.34,43.35,43.33,43.34,53640.0,34.1102,34.1181,34.1023,34.1102,53640.0
2017-09-12 15:05:00,43.34,43.34,43.32,43.33,32194.0,34.1102,34.1102,34.0944,34.1023,32194.0
2017-09-12 15:10:00,43.33,43.33,43.32,43.33,48834.0,34.1023,34.1023,34.0944,34.1023,48834.0
2017-09-12 15:15:00,43.33,43.34,43.32,43.34,50799.0,34.1023,34.1102,34.0944,34.1102,50799.0
2017-09-12 15:20:00,43.33,43.34,43.32,43.33,122032.0,34.1023,34.1102,34.0944,34.1023,122032.0
2017-09-12 15:25:00,43.33,43.34,43.32,43.33,175687.0,34.1023,34.1102,34.0944,34.1023,175687.0
2017-09-12 15:30:00,43.33,43.33,43.32,43.33,65494.0,34.1023,34.1023,34.0944,34.1023,65494.0
2017-09-12 15:35:00,43.33,43.34,43.32,43.34,88361.0,34.1023,34.1102,34.0944,34.1102,88361.0
2017-09-12 15:40:00,43.34,43.34,43.33,43.34,59516.0,34.1102,34.1102,34.1023,34.1102,59516.0
2017-09-12 15:45:00,43.34,43.34,43.33,43.34,106649.0,34.1102,34.1102,34.1023,34.1102,106649.0
2017-09-12 15:50:00,43.34,43.35,43.33,43.34,90849.0,34.1102,34.1181,34.1023,34.1102,90849.0
2017-09-12 15:55:00,43.34,43.36,43.34,43.36,110741.0,34.1102,34.1259,34.1102,34.1259,110741.0
2017-09-13 09:30:00,43.29,43.32,43.28,43.31,123398.0,34.0708,34.0944,34.063,34.0866,123398.0
2017-09-13 09:35:00,43.3,43.31,43.28,43.29,29247.0,34.0787,34.0866,34.063,34.0708,29247.0
2017-09-13 09:40:00,43.28,43.3,43.28,43.3,33118.0,34.063,34.0787,34.063,34.0787,33118.0
2017-09-13 09:45:00,43.3,43.3,43.27,43.27,28355.0,34.0787,34.0787,34.0551,34.0551,28355.0
2017-09-13 09:50:00,43.27,43.29,43.27,43.29,58022.0,34.0551,34.0708,34.0551,34.0708,58022.0
2017-09-13 09:55:00,43.29,43.3,43.28,43.28,51820.0,34.0708,34.0787,34.063,34.063,51820.0
2017-09-13 10:00:00,43.27,43.29,43.27,43.29,147756.0,34.0551,34.0708,34.0551,34.0708,147756.0
2017-09-13 10:05:00,43.29,43.29,43.26,43.27,50772.0,34.0708,34.0708,34.0472,34.0551,50772.0
2017-09-13 10:10:00,43.26,43.27,43.25,43.27,57107.0,34.0472,34.0551,34.0394,34.0551,57107.0
2017-09-13 10:15:00,43.26,43.26,43.25,43.26,34368.0,34.0472,34.0472,34.0394,34.0472,34368.0
2017-09-13 10:20:00,43.26,43.27,43.25,43.27,38894.0,34.0472,34.0551,34.0394,34.0551,38894.0
2017-09-13 10:25:00,43.27,43.27,43.24,43.24,32437.0,34.0551,34.0551,34.0315,34.0315,32437.0
2017-09-13 10:30:00,43.25,43.27,43.22,43.23,28818.0,34.0394,34.0551,34.0157,34.0236,28818.0
2017-09-13 10:35:00,43.23,43.25,43.22,43.24,25272.0,34.0236,34.0394,34.0157,34.0315,25272.0
2017-09-13 10:40:00,43.24,43.25,43.22,43.23,36962.0,34.0315,34.0394,34.0157,34.0236,36962.0
2017-09-13 10:45:00,43.23,43.24,43.21,43.23,13102.0,34.0236,34.0315,34.0079,34.0236,13102.0
2017-09-13 10:50:00,43.23,43.24,43.22,43.23,46553.0,34.0236,34.0315,34.0157,34.0236,46553.0
2017-09-13 10:55:00,43.24,43.24,43.22,43.23,29059.0,34.0315,34.0315,34.0157,34.0236,29059.0
2017-09-13 11:00:00,43.23,43.23,43.21,43.22,15740.0,34.0236,34.0236,34.0079,34.0157,15740.0
2017-09-13 11:05:00,43.22,43.23,43.21,43.22,22504.0,34.0157,34.0236,34.0079,34.0157,22504.0
2017-09-13 11:10:00,43.22,43.22,43.2,43.21,43853.0,34.0157,34.0157,34.0,34.0079,43853.0
2017-09-13 11:15:00,43.21,43.22,43.2,43.21,42838.0,34.0079,34.0157,34.0,34.0079,42838.0
2017-09-13 11:20:00,43.2,43.21,43.18,43.19,49364.0,34.0,34.0079,33.9843,33.9921,49364.0
2017-09-13 11:25:00,43.19,43.19,43.16,43.19,75698.0,33.9921,33.9921,33.9685,33.9921,75698.0
2017-09-13 11:30:00,43.18,43.19,43.14,43.14,83413.0,33.9843,33.9921,33.9528,33.9528,83413.0
2017-09-13 11:35:00,43.14,43.14,43.11,43.13,142563.0,33.9528,33.9528,33.9292,33.9449,142563.0
2017-09-13 11:40:00,43.12,43.15,43.11,43.15,26542.0,33.937,33.9606,33.9292,33.9606,26542.0
2017-09-13 11:45:00,43.15,43.17,43.14,43.17,18392.0,33.9606,33.9764,33.9528,33.9764,18392.0
2017-09-13 11:50:00,43.16,43.17,43.15,43.16,38811.0,33.9685,33.9764,33.9606,33.9685,38811.0
2017-09-13 11:55:00,43.16,43.17,43.15,43.16,13838.0,33.9685,33.9764,33.9606,33.9685,13838.0
2017-09-13 12:00:00,43.16,43.17,43.15,43.16,17287.0,33.9685,33.9764,33.9606,33.9685,17287.0
2017-09-13 12:05:00,43.16,43.17,43.15,43.16,24015.0,33.9685,33.9764,33.9606,33.9685,24015.0
2017-09-13 12:10:00,43.17,43.17,43.15,43.15,33394.0,33.9764,33.9764,33.9606,33.9606,33394.0
2017-09-13 12:15:00,43.15,43.16,43.14,43.14,57729.0,33.9606,33.9685,33.9528,33.9528,57729.0
2017-09-13 12:20:00,43.15,43.15,43.14,43.14,7290.0,33.9606,33.9606,33.9528,33.9528,7290.0
2017-09-13 12:25:00,43.15,43.15,43.13,43.13,38171.0,33.9606,33.9606,33.9449,33.9449,38171.0
2017-09-13 12:30:00,43.14,43.14,43.12,43.13,66778.0,33.9528,33.9528,33.937,33.9449,66778.0
2017-09-13 12:35:00,43.13,43.13,43.12,43.13,15339.0,33.9449,33.9449,33.937,33.9449,15339.0
2017-09-13 12:40:00,43.13,43.14,43.12,43.14,17303.0,33.9449,33.9528,33.937,33.9528,17303.0
2017-09-13 12:45:00,43.14,43.14,43.13,43.14,7029.0,33.9528,33.9528,33.9449,33.9528,7029.0
2017-09-13 12:50:00,43.14,43.14,43.13,43.14,15157.0,33.9528,33.9528,33.9449,33.9528,15157.0
2017-09-13 12:55:00,43.13,43.13,43.12,43.13,22283.0,33.9449,33.9449,33.937,33.9449,22283.0
2017-09-13 13:00:00,43.13,43.14,43.12,43.14,61030.0,33.9449,33.9528,33.937,33.9528,61030.0
2017-09-13 13:05:00,43.15,43.16,43.14,43.15,23850.0,33.9606,33.9685,33.9528,33.9606,23850.0
2017-09-13 13:10:00,43.15,43.15,43.13,43.14,17250.0,33.9606,33.9606,33.9449,33.9528,17250.0
2017-09-13 13:15:00,43.14,43.17,43.14,43.16,14048.0,33.9528,33.9764,33.9528,33.9685,14048.0
2017-09-13 13:20:00,43.17,43.18,43.15,43.16,26388.0,33.9764,33.9843,33.9606,33.9685,26388.0
2017-09-13 13:25:00,43.16,43.16,43.14,43.15,9804.0,33.9685,33.9685,33.9528,33.9606,9804.0
2017-09-13 13:30:00,43.15,43.16,43.14,43.16,22604.0,33.9606,33.9685,33.9528,33.9685,22604.0
2017-09-13 13:35:00,43.16,43.17,43.15,43.17,39251.0,33.9685,33.9764,33.9606,33.9764,39251.0
2017-09-13 13:40:00,43.16,43.17,43.16,43.16,53745.0,33.9685,33.9764,33.9685,33.9685,53745.0
2017-09-13 13:45:00,43.16,43.17,43.16,43.16,28383.0,33.9685,33.9764,33.9685,33.9685,28383.0
2017-09-13 13:50:00,43.16,43.16,43.14,43.14,105127.0,33.9685,33.9685,33.9528,33.9528,105127.0
2017-09-13 13:55:00,43.15,43.15,43.13,43.14,33136.0,33.9606,33.9606,33.9449,33.9528,33136.0
2017-09-13 14:00:00,43.13,43.15,43.13,43.14,41499.0,33.9449,33.9606,33.9449,33.9528,41499.0
2017-09-13 14:05:00,43.15,43.15,43.14,43.15,49375.0,33.9606,33.9606,33.9528,33.9606,49375.0
2017-09-13 14:10:00,43.15,43.15,43.14,43.15,41905.0,33.9606,33.9606,33.9528,33.9606,41905.0
2017-09-13 14:15:00,43.15,43.16,43.14,43.16,27232.0,33.9606,33.9685,33.9528,33.9685,27232.0
2017-09-13 14:20:00,43.16,43.16,43.15,43.15,38448.0,33.9685,33.9685,33.9606,33.9606,38448.0
2017-09-13 14:25:00,43.16,43.16,43.14,43.15,37268.0,33.9685,33.9685,33.9528,33.9606,37268.0
2017-09-13 14:30:00,43.14,43.15,43.14,43.15,87110.0,33.9528,33.9606,33.9528,33.9606,87110.0
2017-09-13 14:35:00,43.15,43.15,43.14,43.15,45156.0,33.9606,33.9606,33.9528,33.9606,45156.0
2017-09-13 14:40:00,43.15,43.15,43.14,43.15,19017.0,33.9606,33.9606,33.9528,33.9606,19017.0
2017-09-13 14:45:00,43.15,43.15,43.14,43.15,43626.0,33.9606,33.9606,33.9528,33.9606,43626.0
2017-09-13 14:50:00,43.15,43.15,43.13,43.14,31061.0,33.9606,33.9606,33.9449,33.9528,31061.0
2017-09-13 14:55:00,43.14,43.15,43.12,43.13,129026.0,33.9528,33.9606,33.937,33.9449,129026.0
2017-09-13 15:00:00,43.13,43.14,43.12,43.13,66194.0,33.9449,33.9528,33.937,33.9449,66194.0
2017-09-13 15:05:00,43.13,43.13,43.12,43.13,20113.0,33.9449,33.9449,33.937,33.9449,20113.0
2017-09-13 15:10:00,43.13,43.14,43.12,43.14,54672.0,33.9449,33.9528,33.937,33.9528,54672.0
2017-09-13 15:15:00,43.14,43.14,43.12,43.13,58889.0,33.9528,33.9528,33.937,33.9449,58889.0
2017-09-13 15:20:00,43.13,43.14,43.12,43.14,35239.0,33.9449,33.9528,33.937,33.9528,35239.0
2017-09-13 15:25:00,43.14,43.14,43.13,43.14,35045.0,33.9528,33.9528,33.9449,33.9528,35045.0
2017-09-13 15:30:00,43.14,43.15,43.13,43.15,150909.0,33.9528,33.9606,33.9449,33.9606,150909.0
2017-09-13 15:35:00,43.14,43.15,43.14,43.15,17063.0,33.9528,33.9606,33.9528,33.9606,17063.0
2017-09-13 15:40:00,43.15,43.15,43.14,43.15,56948.0,33.9606,33.9606,33.9528,33.9606,56948.0
2017-09-13 15:45:00,43.14,43.15,43.14,43.15,60133.0,33.9528,33.9606,33.9528,33.9606,60133.0
2017-09-13 15:50:00,43.15,43.16,43.14,43.15,146261.0,33.9606,33.9685,33.9528,33.9606,146261.0
2017-09-13 15:55:00,43.16,43.16,43.14,43.15,446020.0,33.9685,33.9685,33.9528,33.9606,446020.0
2017-09-14 09:30:00,43.08,43.11,43.08,43.09,110569.0,33.9056,33.9292,33.9056,33.9134,110569.0
2017-09-14 09:35:00,43.09,43.11,43.09,43.1,53764.0,33.9134,33.9292,33.9134,33.9213,53764.0
2017-09-14 09:40:00,43.1,43.11,43.09,43.1,43712.0,33.9213,33.9292,33.9134,33.9213,43712.0
2017-09-14 09:45:00,43.11,43.13,43.1,43.13,98308.0,33.9292,33.9449,33.9213,33.9449,98308.0
2017-09-14 09:50:00,43.14,43.14,43.11,43.13,9351.0,33.9528,33.9528,33.9292,33.9449,9351.0
2017-09-14 09:55:00,43.13,43.13,43.11,43.13,17803.0,33.9449,33.9449,33.9292,33.9449,17803.0
2017-09-14 10:00:00,43.13,43.13,43.12,43.13,104958.0,33.9449,33.9449,33.937,33.9449,104958.0
2017-09-14 10:05:00,43.13,43.14,43.12,43.13,17427.0,33.9449,33.9528,33.937,33.9449,17427.0
2017-09-14 10:10:00,43.14,43.15,43.13,43.15,70267.0,33.9528,33.9606,33.9449,33.9606,70267.0
2017-09-14 10:15:00,43.15,43.16,43.14,43.15,56505.0,33.9606,33.9685,33.9528,33.9606,56505.0
2017-09-14 10:20:00,43.15,43.16,43.14,43.15,58342.0,33.9606,33.9685,33.9528,33.9606,58342.0
2017-09-14 10:25:00,43.15,43.16,43.14,43.16,32542.0,33.9606,33.9685,33.9528,33.9685,32542.0
2017-09-14 10:30:00,43.15,43.16,43.14,43.15,53332.0,33.9606,33.9685,33.9528,33.9606,53332.0
2017-09-14 10:35:00,43.16,43.17,43.14,43.16,30185.0,33.9685,33.9764,33.9528,33.9685,30185.0
2017-09-14 10:40:00,43.15,43.16,43.14,43.15,30883.0,33.9606,33.9685,33.9528,33.9606,30883.0
2017-09-14 10:45:00,43.14,43.15,43.13,43.13,271429.0,33.9528,33.9606,33.9449,33.9449,271429.0
2017-09-14 10:50:00,43.14,43.15,43.13,43.15,84414.0,33.9528,33.9606,33.9449,33.9606,84414.0
2017-09-14 10:55:00,43.15,43.15,43.14,43.15,16893.0,33.9606,33.9606,33.9528,33.9606,16893.0
2017-09-14 11:00:00,43.15,43.16,43.14,43.16,20075.0,33.9606,33.9685,33.9528,33.9685,20075.0
2017-09-14 11:05:00,43.16,43.18,43.15,43.18,45673.0,33.9685,33.9843,33.9606,33.9843,45673.0
2017-09-14 11:10:00,43.18,43.19,43.17,43.19,45950.0,33.9843,33.9921,33.9764,33.9921,45950.0
2017-09-14 11:15:00,43.19,43.19,43.17,43.18,24311.0,33.9921,33.9921,33.9764,33.9843,24311.0
2017-09-14 11:20:00,43.18,43.19,43.17,43.19,109439.0,33.9843,33.9921,33.9764,33.9921,109439.0
2017-09-14 11:25:00,43.19,43.2,43.18,43.19,34037.0,33.9921,34.0,33.9843,33.9921,34037.0
2017-09-14 11:30:00,43.19,43.21,43.18,43.19,34458.0,33.9921,34.0079,33.9843,33.9921,34458.0
2017-09-14 11:35:00,43.19,43.2,43.18,43.2,44896.0,33.9921,34.0,33.9843,34.0,44896.0
2017-09-14 11:40:00,43.2,43.2,43.18,43.19,17756.0,34.0,34.0,33.9843,33.9921,17756.0
2017-09-14 11:45:00,43.19,43.19,43.17,43.18,38642.0,33.9921,33.9921,33.9764,33.9843,38642.0
2017-09-14 11:50:00,43.18,43.19,43.16,43.18,32651.0,33.9843,33.9921,33.9685,33.9843,32651.0
2017-09-14 11:55:00,43.18,43.2,43.18,43.18,22981.0,33.9843,34.0,33.9843,33.9843,22981.0
2017-09-14 12:00:00,43.19,43.2,43.18,43.19,28925.0,33.9921,34.0,33.9843,33.9921,28925.0
2017-09-14 12:05:00,43.19,43.2,43.18,43.19,29255.0,33.9921,34.0,33.9843,33.9921,29255.0
2017-09-14 12:10:00,43.18,43.19,43.17,43.18,65714.0,33.9843,33.9921,33.9764,33.9843,65714.0
2017-09-14 12:15:00,43.18,43.18,43.17,43.18,73725.0,33.9843,33.9843,33.9764,33.9843,73725.0
2017-09-14 12:20:00,43.18,43.18,43.16,43.17,46455.0,33.9843,33.9843,33.9685,33.9764,46455.0
2017-09-14 12:25:00,43.17,43.18,43.16,43.17,22414.0,33.9764,33.9843,33.9685,33.9764,22414.0
2017-09-14 12:30:00,43.18,43.18,43.17,43.17,23804.0,33.9843,33.9843,33.9764,33.9764,23804.0
2017-09-14 12:35:00,43.18,43.18,43.17,43.18,33820.0,33.9843,33.9843,33.9764,33.9843,33820.0
2017-09-14 12:40:00,43.18,43.18,43.17,43.18,17543.0,33.9843,33.9843,33.9764,33.9843,17543.0
2017-09-14 12:45:00,43.18,43.19,43.17,43.19,29668.0,33.9843,33.9921,33.9764,33.9921,29668.0
2017-09-14 12:50:00,43.19,43.2,43.18,43.2,26036.0,33.9921,34.0,33.9843,34.0,26036.0
2017-09-14 12:55:00,43.2,43.2,43.18,43.18,57922.0,34.0,34.0,33.9843,33.9843,57922.0
2017-09-14 13:00:00,43.18,43.19,43.18,43.19,26049.0,33.9843,33.9921,33.9843,33.9921,26049.0
2017-09-14 13:05:00,43.19,43.21,43.18,43.21,65575.0,33.9921,34.0079,33.9843,34.0079,65575.0
2017-09-14 13:10:00,43.2,43.21,43.19,43.21,30212.0,34.0,34.0079,33.9921,34.0079,30212.0
2017-09-14 13:15:00,43.21,43.22,43.2,43.2,242381.0,34.0079,34.0157,34.0,34.0,242381.0
2017-09-14 13:20:00,43.21,43.21,43.19,43.19,109512.0,34.0079,34.0079,33.9921,33.9921,109512.0
2017-09-14 13:25:00,43.2,43.2,43.19,43.19,6411.0,34.0,34.0,33.9921,33.9921,6411.0
2017-09-14 13:30:00,43.2,43.2,43.19,43.2,15965.0,34.0,34.0,33.9921,34.0,15965.0
2017-09-14 13:35:00,43.2,43.2,43.19,43.2,40289.0,34.0,34.0,33.9921,34.0,40289.0
2017-09-14 13:40:00,43.19,43.21,43.19,43.21,23528.0,33.9921,34.0079,33.9921,34.0079,23528.0
2017-09-14 13:45:00,43.21,43.23,43.2,43.22,29526.0,34.0079,34.0236,34.0,34.0157,29526.0
2017-09-14 13:50:00,43.23,43.24,43.22,43.23,24999.0,34.0236,34.0315,34.0157,34.0236,24999.0
2017-09-14 13:55:00,43.24,43.24,43.23,43.24,47444.0,34.0315,34.0315,34.0236,34.0315,47444.0
2017-09-14 14:00:00,43.24,43.24,43.22,43.23,89137.0,34.0315,34.0315,34.0157,34.0236,89137.0
2017-09-14 14:05:00,43.24,43.24,43.23,43.24,14384.0,34.0315,34.0315,34.0236,34.0315,14384.0
2017-09-14 14:10:00,43.23,43.24,43.22,43.24,36982.0,34.0236,34.0315,34.0157,34.0315,36982.0
2017-09-14 14:15:00,43.24,43.25,43.23,43.24,124997.0,34.0315,34.0394,34.0236,34.0315,124997.0
2017-09-14 14:20:00,43.25,43.25,43.24,43.25,18789.0,34.0394,34.0394,34.0315,34.0394,18789.0
2017-09-14 14:25:00,43.24,43.25,43.23,43.23,123436.0,34.0315,34.0394,34.0236,34.0236,123436.0
2017-09-14 14:30:00,43.23,43.24,43.23,43.24,36056.0,34.0236,34.0315,34.0236,34.0315,36056.0
2017-09-14 14:35:00,43.24,43.24,43.22,43.23,33362.0,34.0315,34.0315,34.0157,34.0236,33362.0
2017-09-14 14:40:00,43.23,43.24,43.22,43.24,28316.0,34.0236,34.0315,34.0157,34.0315,28316.0
2017-09-14 14:45:00,43.24,43.25,43.23,43.25,32468.0,34.0315,34.0394,34.0236,34.0394,32468.0
2017-09-14 14:50:00,43.24,43.25,43.23,43.23,21826.0,34.0315,34.0394,34.0236,34.0236,21826.0
2017-09-14 14:55:00,43.23,43.24,43.22,43.24,40345.0,34.0236,34.0315,34.0157,34.0315,40345.0
2017-09-14 15:00:00,43.23,43.23,43.22,43.23,59097.0,34.0236,34.0236,34.0157,34.0236,59097.0
2017-09-14 15:05:00,43.23,43.23,43.22,43.23,14129.0,34.0236,34.0236,34.0157,34.0236,14129.0
2017-09-14 15:10:00,43.22,43.23,43.22,43.23,28658.0,34.0157,34.0236,34.0157,34.0236,28658.0
2017-09-14 15:15:00,43.23,43.23,43.22,43.23,29535.0,34.0236,34.0236,34.0157,34.0236,29535.0
2017-09-14 15:20:00,43.23,43.24,43.22,43.23,51784.0,34.0236,34.0315,34.0157,34.0236,51784.0
2017-09-14 15:25:00,43.23,43.24,43.23,43.24,54566.0,34.0236,34.0315,34.0236,34.0315,54566.0
2017-09-14 15:30:00,43.24,43.25,43.23,43.25,36503.0,34.0315,34.0394,34.0236,34.0394,36503.0
2017-09-14 15:35:00,43.25,43.25,43.24,43.25,36643.0,34.0394,34.0394,34.0315,34.0394,36643.0
2017-09-14 15:40:00,43.25,43.25,43.24,43.25,142251.0,34.0394,34.0394,34.0315,34.0394,142251.0
2017-09-14 15:45:00,43.24,43.25,43.23,43.24,84947.0,34.0315,34.0394,34.0236,34.0315,84947.0
2017-09-14 15:50:00,43.24,43.25,43.23,43.24,62063.0,34.0315,34.0394,34.0236,34.0315,62063.0
2017-09-14 15:55:00,43.23,43.27,43.23,43.27,459147.0,34.0236,34.0551,34.0236,34.0551,459147.0
2017-09-15 09:30:00,43.31,43.33,43.27,43.29,112291.0,34.0866,34.1023,34.0551,34.0708,112291.0
2017-09-15 09:35:00,43.28,43.29,43.27,43.27,74492.0,34.063,34.0708,34.0551,34.0551,74492.0
2017-09-15 09:40:00,43.27,43.28,43.24,43.27,145615.0,34.0551,34.063,34.0315,34.0551,145615.0
2017-09-15 09:45:00,43.27,43.29,43.27,43.29,30035.0,34.0551,34.0708,34.0551,34.0708,30035.0
2017-09-15 09:50:00,43.3,43.32,43.29,43.32,39587.0,34.0787,34.0944,34.0708,34.0944,39587.0
2017-09-15 09:55:00,43.32,43.33,43.29,43.3,239323.0,34.0944,34.1023,34.0708,34.0787,239323.0
2017-09-15 10:00:00,43.3,43.3,43.26,43.27,21879.0,34.0787,34.0787,34.0472,34.0551,21879.0
2017-09-15 10:05:00,43.27,43.28,43.26,43.26,14547.0,34.0551,34.063,34.0472,34.0472,14547.0
2017-09-15 10:10:00,43.26,43.27,43.24,43.25,19702.0,34.0472,34.0551,34.0315,34.0394,19702.0
2017-09-15 10:15:00,43.24,43.27,43.24,43.27,91623.0,34.0315,34.0551,34.0315,34.0551,91623.0
2017-09-15 10:20:00,43.26,43.27,43.24,43.26,19287.0,34.0472,34.0551,34.0315,34.0472,19287.0
2017-09-15 10:25:00,43.25,43.26,43.23,43.24,48287.0,34.0394,34.0472,34.0236,34.0315,48287.0
2017-09-15 10:30:00,43.24,43.25,43.23,43.25,25203.0,34.0315,34.0394,34.0236,34.0394,25203.0
2017-09-15 10:35:00,43.25,43.27,43.24,43.26,48271.0,34.0394,34.0551,34.0315,34.0472,48271.0
2017-09-15 10:40:00,43.27,43.27,43.26,43.27,19235.0,34.0551,34.0551,34.0472,34.0551,19235.0
2017-09-15 10:45:00,43.27,43.29,43.26,43.29,32498.0,34.0551,34.0708,34.0472,34.0708,32498.0
2017-09-15 10:50:00,43.28,43.29,43.28,43.29,13913.0,34.063,34.0708,34.063,34.0708,13913.0
2017-09-15 10:55:00,43.28,43.29,43.26,43.27,22597.0,34.063,34.0708,34.0472,34.0551,22597.0
2017-09-15 11:00:00,43.27,43.27,43.24,43.26,38061.0,34.0551,34.0551,34.0315,34.0472,38061.0
2017-09-15 11:05:00,43.25,43.26,43.25,43.25,90407.0,34.0394,34.0472,34.0394,34.0394,90407.0
2017-09-15 11:10:00,43.26,43.27,43.24,43.27,24149.0,34.0472,34.0551,34.0315,34.0551,24149.0
2017-09-15 11:15:00,43.27,43.27,43.24,43.25,11284.0,34.0551,34.0551,34.0315,34.0394,11284.0
2017-09-15 11:20:00,43.24,43.26,43.23,43.24,55823.0,34.0315,34.0472,34.0236,34.0315,55823.0
2017-09-15 11:25:00,43.24,43.25,43.23,43.25,21216.0,34.0315,34.0394,34.0236,34.0394,21216.0
2017-09-15 11:30:00,43.24,43.26,43.24,43.24,43323.0,34.0315,34.0472,34.0315,34.0315,43323.0
2017-09-15 11:35:00,43.25,43.25,43.23,43.24,90842.0,34.0394,34.0394,34.0236,34.0315,90842.0
2017-09-15 11:40:00,43.24,43.27,43.24,43.27,42687.0,34.0315,34.0551,34.0315,34.0551,42687.0
2017-09-15 11:45:00,43.27,43.27,43.26,43.27,9246.0,34.0551,34.0551,34.0472,34.0551,9246.0
2017-09-15 11:50:00,43.27,43.27,43.26,43.27,29218.0,34.0551,34.0551,34.0472,34.0551,29218.0
2017-09-15 11:55:00,43.27,43.28,43.26,43.27,25233.0,34.0551,34.063,34.0472,34.0551,25233.0
2017-09-15 12:00:00,43.27,43.28,43.27,43.27,31460.0,34.0551,34.063,34.0551,34.0551,31460.0
2017-09-15 12:05:00,43.28,43.28,43.26,43.27,12939.0,34.063,34.063,34.0472,34.0551,12939.0
2017-09-15 12:10:00,43.27,43.27,43.26,43.26,358640.0,34.0551,34.0551,34.0472,34.0472,358640.0
2017-09-15 12:15:00,43.27,43.27,43.25,43.26,25991.0,34.0551,34.0551,34.0394,34.0472,25991.0
2017-09-15 12:20:00,43.26,43.26,43.24,43.25,30335.0,34.0472,34.0472,34.0315,34.0394,30335.0
2017-09-15 12:25:00,43.25,43.26,43.24,43.26,30368.0,34.0394,34.0472,34.0315,34.0472,30368.0
2017-09-15 12:30:00,43.26,43.26,43.24,43.26,91164.0,34.0472,34.0472,34.0315,34.0472,91164.0
2017-09-15 12:35:00,43.26,43.26,43.24,43.25,27524.0,34.0472,34.0472,34.0315,34.0394,27524.0
2017-09-15 12:40:00,43.24,43.25,43.23,43.25,60230.0,34.0315,34.0394,34.0236,34.0394,60230.0
2017-09-15 12:45:00,43.25,43.25,43.24,43.25,17368.0,34.0394,34.0394,34.0315,34.0394,17368.0
2017-09-15 12:50:00,43.25,43.25,43.23,43.23,28380.0,34.0394,34.0394,34.0236,34.0236,28380.0
2017-09-15 12:55:00,43.24,43.24,43.23,43.23,32106.0,34.0315,34.0315,34.0236,34.0236,32106.0
2017-09-15 13:00:00,43.23,43.24,43.23,43.23,29678.0,34.0236,34.0315,34.0236,34.0236,29678.0
2017-09-15 13:05:00,43.23,43.24,43.23,43.23,16047.0,34.0236,34.0315,34.0236,34.0236,16047.0
2017-09-15 13:10:00,43.23,43.24,43.21,43.22,51108.0,34.0236,34.0315,34.0079,34.0157,51108.0
2017-09-15 13:15:00,43.22,43.22,43.21,43.22,24138.0,34.0157,34.0157,34.0079,34.0157,24138.0
2017-09-15 13:20:00,43.22,43.23,43.21,43.23,29859.0,34.0157,34.0236,34.0079,34.0236,29859.0
2017-09-15 13:25:00,43.22,43.23,43.22,43.23,366525.0,34.0157,34.0236,34.0157,34.0236,366525.0
2017-09-15 13:30:00,43.23,43.23,43.22,43.23,85402.0,34.0236,34.0236,34.0157,34.0236,85402.0
2017-09-15 13:35:00,43.23,43.24,43.22,43.23,107131.0,34.0236,34.0315,34.0157,34.0236,107131.0
2017-09-15 13:40:00,43.23,43.24,43.23,43.23,7964.0,34.0236,34.0315,34.0236,34.0236,7964.0
2017-09-15 13:45:00,43.23,43.24,43.23,43.23,14795.0,34.0236,34.0315,34.0236,34.0236,14795.0
2017-09-15 13:50:00,43.23,43.24,43.23,43.23,19965.0,34.0236,34.0315,34.0236,34.0236,19965.0
2017-09-15 13:55:00,43.23,43.24,43.23,43.23,29998.0,34.0236,34.0315,34.0236,34.0236,29998.0
2017-09-15 14:00:00,43.23,43.24,43.23,43.23,46677.0,34.0236,34.0315,34.0236,34.0236,46677.0
2017-09-15 14:05:00,43.24,43.24,43.22,43.23,57249.0,34.0315,34.0315,34.0157,34.0236,57249.0
2017-09-15 14:10:00,43.23,43.23,43.22,43.23,54284.0,34.0236,34.0236,34.0157,34.0236,54284.0
2017-09-15 14:15:00,43.22,43.24,43.22,43.23,89137.0,34.0157,34.0315,34.0157,34.0236,89137.0
2017-09-15 14:20:00,43.23,43.24,43.23,43.24,18042.0,34.0236,34.0315,34.0236,34.0315,18042.0
2017-09-15 14:25:00,43.23,43.24,43.23,43.23,50568.0,34.0236,34.0315,34.0236,34.0236,50568.0
2017-09-15 14:30:00,43.24,43.25,43.23,43.25,93812.0,34.0315,34.0394,34.0236,34.0394,93812.0
2017-09-15 14:35:00,43.25,43.26,43.24,43.25,131122.0,34.0394,34.0472,34.0315,34.0394,131122.0
2017-09-15 14:40:00,43.26,43.26,43.25,43.26,51100.0,34.0472,34.0472,34.0394,34.0472,51100.0
2017-09-15 14:45:00,43.27,43.27,43.25,43.26,62612.0,34.0551,34.0551,34.0394,34.0472,62612.0
2017-09-15 14:50:00,43.26,43.27,43.26,43.27,21780.0,34.0472,34.0551,34.0472,34.0551,21780.0
2017-09-15 14:55:00,43.27,43.27,43.26,43.27,22995.0,34.0551,34.0551,34.0472,34.0551,22995.0
2017-09-15 15:00:00,43.27,43.28,43.26,43.27,116671.0,34.0551,34.063,34.0472,34.0551,116671.0
2017-09-15 15:05:00,43.27,43.27,43.26,43.26,54625.0,34.0551,34.0551,34.0472,34.0472,54625.0
2017-09-15 15:10:00,43.26,43.27,43.26,43.27,15405.0,34.0472,34.0551,34.0472,34.0551,15405.0
2017-09-15 15:15:00,43.27,43.27,43.26,43.27,112561.0,34.0551,34.0551,34.0472,34.0551,112561.0
2017-09-15 15:20:00,43.27,43.28,43.26,43.27,43785.0,34.0551,34.063,34.0472,34.0551,43785.0
2017-09-15 15:25:00,43.27,43.28,43.27,43.27,26436.0,34.0551,34.063,34.0551,34.0551,26436.0
2017-09-15 15:30:00,43.27,43.29,43.27,43.29,303851.0,34.0551,34.0708,34.0551,34.0708,303851.0
2017-09-15 15:35:00,43.29,43.29,43.28,43.29,165401.0,34.0708,34.0708,34.063,34.0708,165401.0
2017-09-15 15:40:00,43.29,43.3,43.28,43.29,94354.0,34.0708,34.0787,34.063,34.0708,94354.0
2017-09-15 15:45:00,43.29,43.3,43.28,43.29,164014.0,34.0708,34.0787,34.063,34.0708,164014.0
2017-09-15 15:50:00,43.29,43.29,43.28,43.29,54855.0,34.0708,34.0708,34.063,34.0708,54855.0
2017-09-15 15:55:00,43.29,43.3,43.28,43.3,203648.0,34.0708,34.0787,34.063,34.0787,203648.0
2017-09-18 09:30:00,43.44,43.45,43.41,43.43,129114.0,34.1889,34.1968,34.1653,34.181,129114.0
2017-09-18 09:35:00,43.43,43.45,43.42,43.45,22261.0,34.181,34.1968,34.1731,34.1968,22261.0
2017-09-18 09:40:00,43.45,43.47,43.45,43.46,39427.0,34.1968,34.2125,34.1968,34.2046,39427.0
2017-09-18 09:45:00,43.47,43.48,43.46,43.48,92098.0,34.2125,34.2204,34.2046,34.2204,92098.0
2017-09-18 09:50:00,43.48,43.49,43.47,43.48,12684.0,34.2204,34.2282,34.2125,34.2204,12684.0
2017-09-18 09:55:00,43.48,43.5,43.48,43.49,28791.0,34.2204,34.2361,34.2204,34.2282,28791.0
2017-09-18 10:00:00,43.49,43.5,43.48,43.5,63848.0,34.2282,34.2361,34.2204,34.2361,63848.0
2017-09-18 10:05:00,43.5,43.51,43.49,43.49,41025.0,34.2361,34.244,34.2282,34.2282,41025.0
2017-09-18 10:10:00,43.49,43.49,43.47,43.48,19124.0,34.2282,34.2282,34.2125,34.2204,19124.0
2017-09-18 10:15:00,43.47,43.48,43.46,43.48,250993.0,34.2125,34.2204,34.2046,34.2204,250993.0
2017-09-18 10:20:00,43.47,43.48,43.46,43.47,62474.0,34.2125,34.2204,34.2046,34.2125,62474.0
2017-09-18 10:25:00,43.47,43.47,43.46,43.46,10986.0,34.2125,34.2125,34.2046,34.2046,10986.0
2017-09-18 10:30:00,43.46,43.47,43.46,43.47,164576.0,34.2046,34.2125,34.2046,34.2125,164576.0
2017-09-18 10:35:00,43.47,43.47,43.42,43.43,89351.0,34.2125,34.2125,34.1731,34.181,89351.0
2017-09-18 10:40:00,43.42,43.44,43.41,43.42,114949.0,34.1731,34.1889,34.1653,34.1731,114949.0
2017-09-18 10:45:00,43.42,43.44,43.41,43.43,188334.0,34.1731,34.1889,34.1653,34.181,188334.0
2017-09-18 10:50:00,43.43,43.43,43.42,43.43,61117.0,34.181,34.181,34.1731,34.181,61117.0
2017-09-18 10:55:00,43.43,43.43,43.41,43.41,36774.0,34.181,34.181,34.1653,34.1653,36774.0
2017-09-18 11:00:00,43.41,43.42,43.39,43.41,155783.0,34.1653,34.1731,34.1495,34.1653,155783.0
2017-09-18 11:05:00,43.41,43.42,43.4,43.4,39506.0,34.1653,34.1731,34.1574,34.1574,39506.0
2017-09-18 11:10:00,43.4,43.41,43.39,43.4,49772.0,34.1574,34.1653,34.1495,34.1574,49772.0
2017-09-18 11:15:00,43.4,43.41,43.38,43.39,188821.0,34.1574,34.1653,34.1417,34.1495,188821.0
2017-09-18 11:20:00,43.39,43.4,43.38,43.39,85174.0,34.1495,34.1574,34.1417,34.1495,85174.0
2017-09-18 11:25:00,43.4,43.41,43.39,43.41,25408.0,34.1574,34.1653,34.1495,34.1653,25408.0
2017-09-18 11:30:00,43.4,43.41,43.38,43.41,97004.0,34.1574,34.1653,34.1417,34.1653,97004.0
2017-09-18 11:35:00,43.41,43.41,43.39,43.39,45340.0,34.1653,34.1653,34.1495,34.1495,45340.0
2017-09-18 11:40:00,43.4,43.41,43.39,43.4,182512.0,34.1574,34.1653,34.1495,34.1574,182512.0
2017-09-18 11:45:00,43.4,43.4,43.39,43.4,72077.0,34.1574,34.1574,34.1495,34.1574,72077.0
2017-09-18 11:50:00,43.4,43.4,43.36,43.37,403928.0,34.1574,34.1574,34.1259,34.1338,403928.0
2017-09-18 11:55:00,43.36,43.37,43.35,43.37,149989.0,34.1259,34.1338,34.1181,34.1338,149989.0
2017-09-18 12:00:00,43.37,43.38,43.36,43.36,109459.0,34.1338,34.1417,34.1259,34.1259,109459.0
2017-09-18 12:05:00,43.36,43.4,43.34,43.35,1110186.0,34.1259,34.1574,34.1102,34.1181,1110186.0
2017-09-18 12:10:00,43.35,43.36,43.34,43.35,48600.0,34.1181,34.1259,34.1102,34.1181,48600.0
2017-09-18 12:15:00,43.35,43.35,43.34,43.34,96128.0,34.1181,34.1181,34.1102,34.1102,96128.0
2017-09-18 12:20:00,43.34,43.35,43.33,43.35,44846.0,34.1102,34.1181,34.1023,34.1181,44846.0
2017-09-18 12:25:00,43.34,43.35,43.34,43.35,14360.0,34.1102,34.1181,34.1102,34.1181,14360.0
2017-09-18 12:30:00,43.35,43.36,43.34,43.36,19120.0,34.1181,34.1259,34.1102,34.1259,19120.0
2017-09-18 12:35:00,43.35,43.36,43.35,43.36,33716.0,34.1181,34.1259,34.1181,34.1259,33716.0
2017-09-18 12:40:00,43.36,43.36,43.35,43.36,12457.0,34.1259,34.1259,34.1181,34.1259,12457.0
2017-09-18 12:45:00,43.36,43.36,43.32,43.34,24849.0,34.1259,34.1259,34.0944,34.1102,24849.0
2017-09-18 12:50:00,43.34,43.34,43.33,43.34,9629.0,34.1102,34.1102,34.1023,34.1102,9629.0
2017-09-18 12:55:00,43.34,43.35,43.33,43.34,25187.0,34.1102,34.1181,34.1023,34.1102,25187.0
2017-09-18 13:00:00,43.35,43.36,43.34,43.35,15013.0,34.1181,34.1259,34.1102,34.1181,15013.0
2017-09-18 13:05:00,43.35,43.36,43.34,43.34,55354.0,34.1181,34.1259,34.1102,34.1102,55354.0
2017-09-18 13:10:00,43.34,43.35,43.34,43.34,16520.0,34.1102,34.1181,34.1102,34.1102,16520.0
2017-09-18 13:15:00,43.34,43.36,43.34,43.36,124619.0,34.1102,34.1259,34.1102,34.1259,124619.0
2017-09-18 13:20:00,43.36,43.36,43.34,43.35,63193.0,34.1259,34.1259,34.1102,34.1181,63193.0
2017-09-18 13:25:00,43.35,43.36,43.34,43.36,35346.0,34.1181,34.1259,34.1102,34.1259,35346.0
2017-09-18 13:30:00,43.36,43.36,43.35,43.36,7502.0,34.1259,34.1259,34.1181,34.1259,7502.0
2017-09-18 13:35:00,43.35,43.36,43.35,43.36,26964.0,34.1181,34.1259,34.1181,34.1259,26964.0
2017-09-18 13:40:00,43.36,43.37,43.35,43.36,47474.0,34.1259,34.1338,34.1181,34.1259,47474.0
2017-09-18 13:45:00,43.36,43.37,43.36,43.37,12529.0,34.1259,34.1338,34.1259,34.1338,12529.0
2017-09-18 13:50:00,43.37,43.38,43.36,43.38,28901.0,34.1338,34.1417,34.1259,34.1417,28901.0
2017-09-18 13:55:00,43.37,43.38,43.35,43.36,31726.0,34.1338,34.1417,34.1181,34.1259,31726.0
2017-09-18 14:00:00,43.35,43.36,43.32,43.32,189512.0,34.1181,34.1259,34.0944,34.0944,189512.0
2017-09-18 14:05:00,43.33,43.33,43.31,43.32,196472.0,34.1023,34.1023,34.0866,34.0944,196472.0
2017-09-18 14:10:00,43.31,43.33,43.3,43.3,101979.0,34.0866,34.1023,34.0787,34.0787,101979.0
2017-09-18 14:15:00,43.3,43.31,43.28,43.29,77406.0,34.0787,34.0866,34.063,34.0708,77406.0
2017-09-18 14:20:00,43.28,43.31,43.28,43.3,50592.0,34.063,34.0866,34.063,34.0787,50592.0
2017-09-18 14:25:00,43.3,43.32,43.29,43.32,137747.0,34.0787,34.0944,34.0708,34.0944,137747.0
2017-09-18 14:30:00,43.31,43.32,43.31,43.32,42633.0,34.0866,34.0944,34.0866,34.0944,42633.0
2017-09-18 14:35:00,43.32,43.33,43.3,43.33,65662.0,34.0944,34.1023,34.0787,34.1023,65662.0
2017-09-18 14:40:00,43.33,43.34,43.32,43.33,46275.0,34.1023,34.1102,34.0944,34.1023,46275.0
2017-09-18 14:45:00,43.33,43.34,43.32,43.34,28361.0,34.1023,34.1102,34.0944,34.1102,28361.0
2017-09-18 14:50:00,43.34,43.35,43.33,43.34,42786.0,34.1102,34.1181,34.1023,34.1102,42786.0
2017-09-18 14:55:00,43.34,43.36,43.34,43.35,58799.0,34.1102,34.1259,34.1102,34.1181,58799.0
2017-09-18 15:00:00,43.35,43.37,43.34,43.37,46242.0,34.1181,34.1338,34.1102,34.1338,46242.0
2017-09-18 15:05:00,43.37,43.38,43.36,43.37,69335.0,34.1338,34.1417,34.1259,34.1338,69335.0
2017-09-18 15:10:00,43.37,43.39,43.37,43.38,513691.0,34.1338,34.1495,34.1338,34.1417,513691.0
2017-09-18 15:15:00,43.38,43.38,43.37,43.38,33608.0,34.1417,34.1417,34.1338,34.1417,33608.0
2017-09-18 15:20:00,43.38,43.39,43.37,43.39,45656.0,34.1417,34.1495,34.1338,34.1495,45656.0
2017-09-18 15:25:00,43.39,43.39,43.37,43.38,81470.0,34.1495,34.1495,34.1338,34.1417,81470.0
2017-09-18 15:30:00,43.37,43.38,43.36,43.38,147496.0,34.1338,34.1417,34.1259,34.1417,147496.0
2017-09-18 15:35:00,43.38,43.39,43.37,43.38,220584.0,34.1417,34.1495,34.1338,34.1417,220584.0
2017-09-18 15:40:00,43.38,43.39,43.37,43.38,204640.0,34.1417,34.1495,34.1338,34.1417,204640.0
2017-09-18 15:45:00,43.38,43.38,43.37,43.38,269639.0,34.1417,34.1417,34.1338,34.1417,269639.0
2017-09-18 15:50:00,43.38,43.4,43.38,43.39,208311.0,34.1417,34.1574,34.1417,34.1495,208311.0
2017-09-18 15:55:00,43.4,43.4,43.35,43.36,786489.0,34.1574,34.1574,34.1181,34.1259,786489.0
2017-09-19 09:30:00,43.55,43.56,43.53,43.55,228229.0,34.2755,34.2833,34.2597,34.2755,228229.0
2017-09-19 09:35:00,43.54,43.54,43.51,43.52,64237.0,34.2676,34.2676,34.244,34.2519,64237.0
2017-09-19 09:40:00,43.51,43.53,43.5,43.52,117921.0,34.244,34.2597,34.2361,34.2519,117921.0
2017-09-19 09:45:00,43.52,43.53,43.51,43.52,192840.0,34.2519,34.2597,34.244,34.2519,192840.0
2017-09-19 09:50:00,43.52,43.53,43.51,43.52,119314.0,34.2519,34.2597,34.244,34.2519,119314.0
2017-09-19 09:55:00,43.52,43.53,43.51,43.52,112902.0,34.2519,34.2597,34.244,34.2519,112902.0
2017-09-19 10:00:00,43.51,43.52,43.5,43.51,89618.0,34.244,34.2519,34.2361,34.244,89618.0
2017-09-19 10:05:00,43.51,43.52,43.5,43.51,127284.0,34.244,34.2519,34.2361,34.244,127284.0
2017-09-19 10:10:00,43.51,43.51,43.5,43.51,69243.0,34.244,34.244,34.2361,34.244,69243.0
2017-09-19 10:15:00,43.51,43.52,43.5,43.52,68094.0,34.244,34.2519,34.2361,34.2519,68094.0
2017-09-19 10:20:00,43.51,43.53,43.5,43.52,105813.0,34.244,34.2597,34.2361,34.2519,105813.0
2017-09-19 10:25:00,43.52,43.53,43.5,43.5,65447.0,34.2519,34.2597,34.2361,34.2361,65447.0
2017-09-19 10:30:00,43.5,43.51,43.49,43.49,107465.0,34.2361,34.244,34.2282,34.2282,107465.0
2017-09-19 10:35:00,43.5,43.51,43.49,43.5,57562.0,34.2361,34.244,34.2282,34.2361,57562.0
2017-09-19 10:40:00,43.5,43.51,43.49,43.49,152898.0,34.2361,34.244,34.2282,34.2282,152898.0
2017-09-19 10:45:00,43.49,43.5,43.48,43.49,64261.0,34.2282,34.2361,34.2204,34.2282,64261.0
2017-09-19 10:50:00,43.49,43.51,43.49,43.5,60401.0,34.2282,34.244,34.2282,34.2361,60401.0
2017-09-19 10:55:00,43.51,43.53,43.5,43.52,82635.0,34.244,34.2597,34.2361,34.2519,82635.0
2017-09-19 11:00:00,43.52,43.52,43.48,43.5,71774.0,34.2519,34.2519,34.2204,34.2361,71774.0
2017-09-19 11:05:00,43.5,43.5,43.49,43.5,28096.0,34.2361,34.2361,34.2282,34.2361,28096.0
2017-09-19 11:10:00,43.49,43.51,43.49,43.5,212872.0,34.2282,34.244,34.2282,34.2361,212872.0
2017-09-19 11:15:00,43.51,43.52,43.49,43.5,87728.0,34.244,34.2519,34.2282,34.2361,87728.0
2017-09-19 11:20:00,43.49,43.51,43.49,43.51,63784.0,34.2282,34.244,34.2282,34.244,63784.0
2017-09-19 11:25:00,43.51,43.51,43.5,43.51,103243.0,34.244,34.244,34.2361,34.244,103243.0
2017-09-19 11:30:00,43.5,43.51,43.49,43.51,208183.0,34.2361,34.244,34.2282,34.244,208183.0
2017-09-19 11:35:00,43.51,43.51,43.5,43.51,33909.0,34.244,34.244,34.2361,34.244,33909.0
2017-09-19 11:40:00,43.5,43.52,43.5,43.52,17496.0,34.2361,34.2519,34.2361,34.2519,17496.0
2017-09-19 11:45:00,43.52,43.53,43.51,43.52,62340.0,34.2519,34.2597,34.244,34.2519,62340.0
2017-09-19 11:50:00,43.52,43.53,43.52,43.53,96152.0,34.2519,34.2597,34.2519,34.2597,96152.0
2017-09-19 11:55:00,43.53,43.53,43.51,43.53,125904.0,34.2597,34.2597,34.244,34.2597,125904.0
2017-09-19 12:00:00,43.53,43.54,43.52,43.53,26453.0,34.2597,34.2676,34.2519,34.2597,26453.0
2017-09-19 12:05:00,43.53,43.54,43.53,43.54,18716.0,34.2597,34.2676,34.2597,34.2676,18716.0
2017-09-19 12:10:00,43.54,43.54,43.53,43.54,14829.0,34.2676,34.2676,34.2597,34.2676,14829.0
2017-09-19 12:15:00,43.54,43.54,43.52,43.53,24179.0,34.2676,34.2676,34.2519,34.2597,24179.0
2017-09-19 12:20:00,43.53,43.53,43.51,43.52,35278.0,34.2597,34.2597,34.244,34.2519,35278.0
2017-09-19 12:25:00,43.52,43.52,43.5,43.51,48802.0,34.2519,34.2519,34.2361,34.244,48802.0
2017-09-19 12:30:00,43.51,43.51,43.48,43.49,61433.0,34.244,34.244,34.2204,34.2282,61433.0
2017-09-19 12:35:00,43.48,43.49,43.47,43.48,23319.0,34.2204,34.2282,34.2125,34.2204,23319.0
2017-09-19 12:40:00,43.48,43.48,43.47,43.48,23029.0,34.2204,34.2204,34.2125,34.2204,23029.0
2017-09-19 12:45:00,43.48,43.48,43.47,43.48,19741.0,34.2204,34.2204,34.2125,34.2204,19741.0
2017-09-19 12:50:00,43.48,43.49,43.47,43.49,57806.0,34.2204,34.2282,34.2125,34.2282,57806.0
2017-09-19 12:55:00,43.49,43.49,43.48,43.48,29599.0,34.2282,34.2282,34.2204,34.2204,29599.0
2017-09-19 13:00:00,43.49,43.49,43.48,43.48,19345.0,34.2282,34.2282,34.2204,34.2204,19345.0
2017-09-19 13:05:00,43.49,43.5,43.48,43.5,16743.0,34.2282,34.2361,34.2204,34.2361,16743.0
2017-09-19 13:10:00,43.51,43.51,43.5,43.5,16117.0,34.244,34.244,34.2361,34.2361,16117.0
2017-09-19 13:15:00,43.51,43.51,43.5,43.51,19549.0,34.244,34.244,34.2361,34.244,19549.0
2017-09-19 13:20:00,43.51,43.51,43.5,43.51,52430.0,34.244,34.244,34.2361,34.244,52430.0
2017-09-19 13:25:00,43.51,43.51,43.5,43.51,13685.0,34.244,34.244,34.2361,34.244,13685.0
2017-09-19 13:30:00,43.5,43.52,43.5,43.52,18283.0,34.2361,34.2519,34.2361,34.2519,18283.0
2017-09-19 13:35:00,43.52,43.52,43.51,43.52,27163.0,34.2519,34.2519,34.244,34.2519,27163.0
2017-09-19 13:40:00,43.52,43.52,43.51,43.52,36719.0,34.2519,34.2519,34.244,34.2519,36719.0
2017-09-19 13:45:00,43.52,43.53,43.51,43.53,36310.0,34.2519,34.2597,34.244,34.2597,36310.0
2017-09-19 13:50:00,43.52,43.54,43.52,43.54,58535.0,34.2519,34.2676,34.2519,34.2676,58535.0
2017-09-19 13:55:00,43.54,43.56,43.53,43.55,36607.0,34.2676,34.2833,34.2597,34.2755,36607.0
2017-09-19 14:00:00,43.55,43.56,43.54,43.56,63747.0,34.2755,34.2833,34.2676,34.2833,63747.0
2017-09-19 14:05:00,43.56,43.58,43.56,43.57,103498.0,34.2833,34.2991,34.2833,34.2912,103498.0
2017-09-19 14:10:00,43.57,43.58,43.56,43.57,154618.0,34.2912,34.2991,34.2833,34.2912,154618.0
2017-09-19 14:15:00,43.57,43.58,43.56,43.57,65551.0,34.2912,34.2991,34.2833,34.2912,65551.0
2017-09-19 14:20:00,43.58,43.58,43.56,43.57,66470.0,34.2991,34.2991,34.2833,34.2912,66470.0
2017-09-19 14:25:00,43.57,43.57,43.56,43.57,36004.0,34.2912,34.2912,34.2833,34.2912,36004.0
2017-09-19 14:30:00,43.57,43.57,43.56,43.57,23184.0,34.2912,34.2912,34.2833,34.2912,23184.0
2017-09-19 14:35:00,43.57,43.57,43.56,43.57,25644.0,34.2912,34.2912,34.2833,34.2912,25644.0
2017-09-19 14:40:00,43.57,43.58,43.56,43.58,18484.0,34.2912,34.2991,34.2833,34.2991,18484.0
2017-09-19 14:45:00,43.57,43.58,43.57,43.58,14000.0,34.2912,34.2991,34.2912,34.2991,14000.0
2017-09-19 14:50:00,43.58,43.58,43.57,43.58,16135.0,34.2991,34.2991,34.2912,34.2991,16135.0
2017-09-19 14:55:00,43.58,43.58,43.56,43.57,35061.0,34.2991,34.2991,34.2833,34.2912,35061.0
2017-09-19 15:00:00,43.56,43.57,43.56,43.57,54288.0,34.2833,34.2912,34.2833,34.2912,54288.0
2017-09-19 15:05:00,43.58,43.58,43.56,43.57,51171.0,34.2991,34.2991,34.2833,34.2912,51171.0
2017-09-19 15:10:00,43.57,43.57,43.55,43.55,44371.0,34.2912,34.2912,34.2755,34.2755,44371.0
2017-09-19 15:15:00,43.55,43.57,43.55,43.56,60633.0,34.2755,34.2912,34.2755,34.2833,60633.0
2017-09-19 15:20:00,43.57,43.58,43.56,43.57,65063.0,34.2912,34.2991,34.2833,34.2912,65063.0
2017-09-19 15:25:00,43.57,43.57,43.56,43.57,29445.0,34.2912,34.2912,34.2833,34.2912,29445.0
2017-09-19 15:30:00,43.57,43.58,43.56,43.58,33344.0,34.2912,34.2991,34.2833,34.2991,33344.0
2017-09-19 15:35:00,43.57,43.58,43.57,43.58,51971.0,34.2912,34.2991,34.2912,34.2991,51971.0
2017-09-19 15:40:00,43.58,43.58,43.57,43.58,67909.0,34.2991,34.2991,34.2912,34.2991,67909.0
2017-09-19 15:45:00,43.58,43.58,43.57,43.58,62183.0,34.2991,34.2991,34.2912,34.2991,62183.0
2017-09-19 15:50:00,43.57,43.58,43.56,43.56,189953.0,34.2912,34.2991,34.2833,34.2833,189953.0
2017-09-19 15:55:00,43.56,43.58,43.56,43.57,400798.0,34.2833,34.2991,34.2833,34.2912,400798.0
2017-09-20 09:30:00,43.42,43.44,43.41,43.41,247244.0,34.3145,34.3303,34.3066,34.3066,247244.0
2017-09-20 09:35:00,43.42,43.42,43.4,43.41,13123.0,34.3145,34.3145,34.2987,34.3066,13123.0
2017-09-20 09:40:00,43.41,43.42,43.4,43.42,28107.0,34.3066,34.3145,34.2987,34.3145,28107.0
2017-09-20 09:45:00,43.42,43.43,43.41,43.43,39168.0,34.3145,34.3224,34.3066,34.3224,39168.0
2017-09-20 09:50:00,43.42,43.43,43.39,43.39,20847.0,34.3145,34.3224,34.2908,34.2908,20847.0
2017-09-20 09:55:00,43.39,43.4,43.38,43.4,46183.0,34.2908,34.2987,34.2829,34.2987,46183.0
2017-09-20 10:00:00,43.4,43.41,43.39,43.4,24482.0,34.2987,34.3066,34.2908,34.2987,24482.0
2017-09-20 10:05:00,43.4,43.41,43.38,43.39,221060.0,34.2987,34.3066,34.2829,34.2908,221060.0
2017-09-20 10:10:00,43.39,43.39,43.37,43.37,30268.0,34.2908,34.2908,34.275,34.275,30268.0
2017-09-20 10:15:00,43.38,43.39,43.37,43.39,231501.0,34.2829,34.2908,34.275,34.2908,231501.0
2017-09-20 10:20:00,43.38,43.4,43.38,43.39,37581.0,34.2829,34.2987,34.2829,34.2908,37581.0
2017-09-20 10:25:00,43.4,43.42,43.39,43.42,23058.0,34.2987,34.3145,34.2908,34.3145,23058.0
2017-09-20 10:30:00,43.41,43.41,43.4,43.41,36664.0,34.3066,34.3066,34.2987,34.3066,36664.0
2017-09-20 10:35:00,43.41,43.43,43.4,43.42,73100.0,34.3066,34.3224,34.2987,34.3145,73100.0
2017-09-20 10:40:00,43.43,43.43,43.41,43.41,28044.0,34.3224,34.3224,34.3066,34.3066,28044.0
2017-09-20 10:45:00,43.41,43.43,43.4,43.43,34861.0,34.3066,34.3224,34.2987,34.3224,34861.0
2017-09-20 10:50:00,43.43,43.43,43.42,43.42,32770.0,34.3224,34.3224,34.3145,34.3145,32770.0
2017-09-20 10:55:00,43.43,43.43,43.4,43.41,33336.0,34.3224,34.3224,34.2987,34.3066,33336.0
2017-09-20 11:00:00,43.41,43.42,43.4,43.42,23772.0,34.3066,34.3145,34.2987,34.3145,23772.0
2017-09-20 11:05:00,43.41,43.42,43.39,43.4,100444.0,34.3066,34.3145,34.2908,34.2987,100444.0
2017-09-20 11:10:00,43.4,43.41,43.39,43.4,121812.0,34.2987,34.3066,34.2908,34.2987,121812.0
2017-09-20 11:15:00,43.4,43.41,43.39,43.39,40753.0,34.2987,34.3066,34.2908,34.2908,40753.0
2017-09-20 11:20:00,43.39,43.4,43.38,43.4,33665.0,34.2908,34.2987,34.2829,34.2987,33665.0
2017-09-20 11:25:00,43.4,43.4,43.38,43.39,32396.0,34.2987,34.2987,34.2829,34.2908,32396.0
2017-09-20 11:30:00,43.4,43.43,43.39,43.43,34719.0,34.2987,34.3224,34.2908,34.3224,34719.0
2017-09-20 11:35:00,43.43,43.44,43.42,43.43,116853.0,34.3224,34.3303,34.3145,34.3224,116853.0
2017-09-20 11:40:00,43.44,43.44,43.43,43.44,74151.0,34.3303,34.3303,34.3224,34.3303,74151.0
2017-09-20 11:45:00,43.44,43.44,43.42,43.44,126519.0,34.3303,34.3303,34.3145,34.3303,126519.0
2017-09-20 11:50:00,43.43,43.44,43.43,43.44,114206.0,34.3224,34.3303,34.3224,34.3303,114206.0
2017-09-20 11:55:00,43.44,43.45,43.43,43.44,20833.0,34.3303,34.3382,34.3224,34.3303,20833.0
2017-09-20 12:00:00,43.45,43.45,43.44,43.45,18023.0,34.3382,34.3382,34.3303,34.3382,18023.0
2017-09-20 12:05:00,43.45,43.45,43.44,43.45,20355.0,34.3382,34.3382,34.3303,34.3382,20355.0
2017-09-20 12:10:00,43.45,43.46,43.44,43.46,100670.0,34.3382,34.3461,34.3303,34.3461,100670.0
2017-09-20 12:15:00,43.46,43.46,43.45,43.46,21801.0,34.3461,34.3461,34.3382,34.3461,21801.0
2017-09-20 12:20:00,43.46,43.47,43.45,43.46,71192.0,34.3461,34.354,34.3382,34.3461,71192.0
2017-09-20 12:25:00,43.46,43.47,43.45,43.46,120832.0,34.3461,34.354,34.3382,34.3461,120832.0
2017-09-20 12:30:00,43.46,43.47,43.46,43.47,36926.0,34.3461,34.354,34.3461,34.354,36926.0
2017-09-20 12:35:00,43.47,43.48,43.46,43.48,16864.0,34.354,34.3619,34.3461,34.3619,16864.0
2017-09-20 12:40:00,43.48,43.48,43.47,43.47,114942.0,34.3619,34.3619,34.354,34.354,114942.0
2017-09-20 12:45:00,43.48,43.48,43.47,43.48,14246.0,34.3619,34.3619,34.354,34.3619,14246.0
2017-09-20 12:50:00,43.48,43.48,43.47,43.48,14744.0,34.3619,34.3619,34.354,34.3619,14744.0
2017-09-20 12:55:00,43.48,43.48,43.47,43.48,17573.0,34.3619,34.3619,34.354,34.3619,17573.0
2017-09-20 13:00:00,43.48,43.48,43.47,43.47,28683.0,34.3619,34.3619,34.354,34.354,28683.0
2017-09-20 13:05:00,43.48,43.48,43.46,43.46,52177.0,34.3619,34.3619,34.3461,34.3461,52177.0
2017-09-20 13:10:00,43.47,43.47,43.46,43.47,15469.0,34.354,34.354,34.3461,34.354,15469.0
2017-09-20 13:15:00,43.46,43.47,43.44,43.45,68245.0,34.3461,34.354,34.3303,34.3382,68245.0
2017-09-20 13:20:00,43.45,43.45,43.44,43.45,22679.0,34.3382,34.3382,34.3303,34.3382,22679.0
2017-09-20 13:25:00,43.45,43.46,43.44,43.45,88279.0,34.3382,34.3461,34.3303,34.3382,88279.0
2017-09-20 13:30:00,43.45,43.46,43.45,43.46,9637.0,34.3382,34.3461,34.3382,34.3461,9637.0
2017-09-20 13:35:00,43.46,43.49,43.46,43.49,47119.0,34.3461,34.3698,34.3461,34.3698,47119.0
2017-09-20 13:40:00,43.48,43.49,43.48,43.49,63039.0,34.3619,34.3698,34.3619,34.3698,63039.0
2017-09-20 13:45:00,43.49,43.49,43.48,43.49,18744.0,34.3698,34.3698,34.3619,34.3698,18744.0
2017-09-20 13:50:00,43.49,43.5,43.48,43.5,15963.0,34.3698,34.3777,34.3619,34.3777,15963.0
2017-09-20 13:55:00,43.49,43.5,43.48,43.49,39069.0,34.3698,34.3777,34.3619,34.3698,39069.0
2017-09-20 14:00:00,43.47,43.55,43.33,43.34,234999.0,34.354,34.4172,34.2434,34.2513,234999.0
2017-09-20 14:05:00,43.33,43.35,43.27,43.27,106133.0,34.2434,34.2592,34.1959,34.1959,106133.0
2017-09-20 14:10:00,43.27,43.33,43.26,43.33,58099.0,34.1959,34.2434,34.188,34.2434,58099.0
2017-09-20 14:15:00,43.32,43.32,43.23,43.25,41661.0,34.2355,34.2355,34.1643,34.1801,41661.0
2017-09-20 14:20:00,43.24,43.24,43.11,43.14,158656.0,34.1722,34.1722,34.0695,34.0932,158656.0
2017-09-20 14:25:00,43.14,43.21,43.12,43.19,101702.0,34.0932,34.1485,34.0774,34.1327,101702.0
2017-09-20 14:30:00,43.19,43.19,43.14,43.15,110216.0,34.1327,34.1327,34.0932,34.1011,110216.0
2017-09-20 14:35:00,43.14,43.18,43.08,43.14,151233.0,34.0932,34.1248,34.0458,34.0932,151233.0
2017-09-20 14:40:00,43.13,43.16,43.09,43.15,126455.0,34.0853,34.109,34.0537,34.1011,126455.0
2017-09-20 14:45:00,43.16,43.22,43.15,43.21,162190.0,34.109,34.1564,34.1011,34.1485,162190.0
2017-09-20 14:50:00,43.21,43.23,43.19,43.22,44476.0,34.1485,34.1643,34.1327,34.1564,44476.0
2017-09-20 14:55:00,43.21,43.24,43.2,43.21,51156.0,34.1485,34.1722,34.1406,34.1485,51156.0
2017-09-20 15:00:00,43.2,43.2,43.15,43.17,559183.0,34.1406,34.1406,34.1011,34.1169,559183.0
2017-09-20 15:05:00,43.16,43.18,43.15,43.17,102636.0,34.109,34.1248,34.1011,34.1169,102636.0
2017-09-20 15:10:00,43.17,43.2,43.17,43.2,43920.0,34.1169,34.1406,34.1169,34.1406,43920.0
2017-09-20 15:15:00,43.2,43.22,43.19,43.22,156293.0,34.1406,34.1564,34.1327,34.1564,156293.0
2017-09-20 15:20:00,43.22,43.23,43.21,43.22,143777.0,34.1564,34.1643,34.1485,34.1564,143777.0
2017-09-20 15:25:00,43.22,43.24,43.22,43.23,34752.0,34.1564,34.1722,34.1564,34.1643,34752.0
2017-09-20 15:30:00,43.24,43.29,43.23,43.29,166179.0,34.1722,34.2117,34.1643,34.2117,166179.0
2017-09-20 15:35:00,43.28,43.29,43.26,43.28,121269.0,34.2038,34.2117,34.188,34.2038,121269.0
2017-09-20 15:40:00,43.28,43.29,43.27,43.28,681462.0,34.2038,34.2117,34.1959,34.2038,681462.0
2017-09-20 15:45:00,43.27,43.29,43.26,43.29,144292.0,34.1959,34.2117,34.188,34.2117,144292.0
2017-09-20 15:50:00,43.29,43.31,43.29,43.3,299063.0,34.2117,34.2276,34.2117,34.2196,299063.0
2017-09-20 15:55:00,43.31,43.33,43.29,43.29,846312.0,34.2276,34.2434,34.2117,34.2117,846312.0
2017-09-21 09:30:00,43.19,43.2,43.17,43.19,152596.0,34.1327,34.1406,34.1169,34.1327,152596.0
2017-09-21 09:35:00,43.19,43.19,43.16,43.18,24532.0,34.1327,34.1327,34.109,34.1248,24532.0
2017-09-21 09:40:00,43.18,43.2,43.16,43.2,136877.0,34.1248,34.1406,34.109,34.1406,136877.0
2017-09-21 09:45:00,43.2,43.2,43.17,43.18,45742.0,34.1406,34.1406,34.1169,34.1248,45742.0
2017-09-21 09:50:00,43.18,43.18,43.14,43.14,22007.0,34.1248,34.1248,34.0932,34.0932,22007.0
2017-09-21 09:55:00,43.15,43.16,43.14,43.16,83580.0,34.1011,34.109,34.0932,34.109,83580.0
2017-09-21 10:00:00,43.15,43.18,43.15,43.16,64845.0,34.1011,34.1248,34.1011,34.109,64845.0
2017-09-21 10:05:00,43.17,43.18,43.15,43.17,203746.0,34.1169,34.1248,34.1011,34.1169,203746.0
2017-09-21 10:10:00,43.18,43.19,43.17,43.18,13408.0,34.1248,34.1327,34.1169,34.1248,13408.0
2017-09-21 10:15:00,43.19,43.19,43.16,43.16,87859.0,34.1327,34.1327,34.109,34.109,87859.0
2017-09-21 10:20:00,43.16,43.18,43.15,43.16,64416.0,34.109,34.1248,34.1011,34.109,64416.0
2017-09-21 10:25:00,43.16,43.19,43.15,43.19,71775.0,34.109,34.1327,34.1011,34.1327,71775.0
2017-09-21 10:30:00,43.19,43.19,43.17,43.19,57291.0,34.1327,34.1327,34.1169,34.1327,57291.0
2017-09-21 10:35:00,43.18,43.19,43.17,43.19,111844.0,34.1248,34.1327,34.1169,34.1327,111844.0
2017-09-21 10:40:00,43.18,43.19,43.17,43.17,26188.0,34.1248,34.1327,34.1169,34.1169,26188.0
2017-09-21 10:45:00,43.17,43.2,43.17,43.19,86572.0,34.1169,34.1406,34.1169,34.1327,86572.0
2017-09-21 10:50:00,43.19,43.21,43.18,43.19,24304.0,34.1327,34.1485,34.1248,34.1327,24304.0
2017-09-21 10:55:00,43.19,43.2,43.17,43.19,37883.0,34.1327,34.1406,34.1169,34.1327,37883.0
2017-09-21 11:00:00,43.2,43.22,43.2,43.21,46105.0,34.1406,34.1564,34.1406,34.1485,46105.0
2017-09-21 11:05:00,43.21,43.22,43.19,43.21,51028.0,34.1485,34.1564,34.1327,34.1485,51028.0
2017-09-21 11:10:00,43.21,43.24,43.21,43.24,30012.0,34.1485,34.1722,34.1485,34.1722,30012.0
2017-09-21 11:15:00,43.23,43.26,43.23,43.26,74625.0,34.1643,34.188,34.1643,34.188,74625.0
2017-09-21 11:20:00,43.26,43.26,43.25,43.26,18213.0,34.188,34.188,34.1801,34.188,18213.0
2017-09-21 11:25:00,43.26,43.26,43.22,43.23,29298.0,34.188,34.188,34.1564,34.1643,29298.0
2017-09-21 11:30:00,43.23,43.25,43.22,43.23,43679.0,34.1643,34.1801,34.1564,34.1643,43679.0
2017-09-21 11:35:00,43.23,43.23,43.21,43.22,54522.0,34.1643,34.1643,34.1485,34.1564,54522.0
2017-09-21 11:40:00,43.22,43.24,43.22,43.24,25461.0,34.1564,34.1722,34.1564,34.1722,25461.0
2017-09-21 11:45:00,43.24,43.25,43.23,43.25,40066.0,34.1722,34.1801,34.1643,34.1801,40066.0
2017-09-21 11:50:00,43.25,43.27,43.23,43.25,55528.0,34.1801,34.1959,34.1643,34.1801,55528.0
2017-09-21 11:55:00,43.25,43.25,43.24,43.24,23003.0,34.1801,34.1801,34.1722,34.1722,23003.0
2017-09-21 12:00:00,43.25,43.26,43.24,43.26,37824.0,34.1801,34.188,34.1722,34.188,37824.0
2017-09-21 12:05:00,43.26,43.26,43.25,43.25,44339.0,34.188,34.188,34.1801,34.1801,44339.0
2017-09-21 12:10:00,43.26,43.26,43.25,43.26,21321.0,34.188,34.188,34.1801,34.188,21321.0
2017-09-21 12:15:00,43.26,43.26,43.25,43.26,23977.0,34.188,34.188,34.1801,34.188,23977.0
2017-09-21 12:20:00,43.26,43.26,43.25,43.26,48099.0,34.188,34.188,34.1801,34.188,48099.0
2017-09-21 12:25:00,43.26,43.26,43.25,43.26,35685.0,34.188,34.188,34.1801,34.188,35685.0
2017-09-21 12:30:00,43.26,43.26,43.25,43.26,15785.0,34.188,34.188,34.1801,34.188,15785.0
2017-09-21 12:35:00,43.26,43.26,43.25,43.25,14104.0,34.188,34.188,34.1801,34.1801,14104.0
2017-09-21 12:40:00,43.25,43.25,43.23,43.25,45510.0,34.1801,34.1801,34.1643,34.1801,45510.0
2017-09-21 12:45:00,43.25,43.25,43.24,43.25,35352.0,34.1801,34.1801,34.1722,34.1801,35352.0
2017-09-21 12:50:00,43.25,43.26,43.24,43.26,98947.0,34.1801,34.188,34.1722,34.188,98947.0
2017-09-21 12:55:00,43.26,43.26,43.24,43.25,463119.0,34.188,34.188,34.1722,34.1801,463119.0
2017-09-21 13:00:00,43.25,43.26,43.24,43.26,26580.0,34.1801,34.188,34.1722,34.188,26580.0
2017-09-21 13:05:00,43.26,43.26,43.25,43.25,10805.0,34.188,34.188,34.1801,34.1801,10805.0
2017-09-21 13:10:00,43.26,43.27,43.25,43.27,17973.0,34.188,34.1959,34.1801,34.1959,17973.0
2017-09-21 13:15:00,43.27,43.27,43.26,43.27,13061.0,34.1959,34.1959,34.188,34.1959,13061.0
2017-09-21 13:20:00,43.26,43.27,43.26,43.27,8660.0,34.188,34.1959,34.188,34.1959,8660.0
2017-09-21 13:25:00,43.27,43.27,43.25,43.26,19726.0,34.1959,34.1959,34.1801,34.188,19726.0
2017-09-21 13:30:00,43.25,43.26,43.25,43.26,40908.0,34.1801,34.188,34.1801,34.188,40908.0
2017-09-21 13:35:00,43.26,43.26,43.24,43.25,38654.0,34.188,34.188,34.1722,34.1801,38654.0
2017-09-21 13:40:00,43.25,43.26,43.24,43.26,10921.0,34.1801,34.188,34.1722,34.188,10921.0
2017-09-21 13:45:00,43.26,43.26,43.24,43.25,14222.0,34.188,34.188,34.1722,34.1801,14222.0
2017-09-21 13:50:00,43.25,43.26,43.24,43.25,72114.0,34.1801,34.188,34.1722,34.1801,72114.0
2017-09-21 13:55:00,43.26,43.26,43.25,43.26,26434.0,34.188,34.188,34.1801,34.188,26434.0
2017-09-21 14:00:00,43.26,43.26,43.25,43.26,43868.0,34.188,34.188,34.1801,34.188,43868.0
2017-09-21 14:05:00,43.26,43.26,43.25,43.26,43014.0,34.188,34.188,34.1801,34.188,43014.0
2017-09-21 14:10:00,43.26,43.26,43.25,43.26,42631.0,34.188,34.188,34.1801,34.188,42631.0
2017-09-21 14:15:00,43.26,43.26,43.25,43.25,59626.0,34.188,34.188,34.1801,34.1801,59626.0
2017-09-21 14:20:00,43.26,43.26,43.24,43.24,64073.0,34.188,34.188,34.1722,34.1722,64073.0
2017-09-21 14:25:00,43.24,43.26,43.24,43.25,81571.0,34.1722,34.188,34.1722,34.1801,81571.0
2017-09-21 14:30:00,43.26,43.26,43.24,43.24,13384.0,34.188,34.188,34.1722,34.1722,13384.0
2017-09-21 14:35:00,43.25,43.26,43.24,43.26,20037.0,34.1801,34.188,34.1722,34.188,20037.0
2017-09-21 14:40:00,43.26,43.26,43.25,43.25,36193.0,34.188,34.188,34.1801,34.1801,36193.0
2017-09-21 14:45:00,43.25,43.25,43.23,43.23,43983.0,34.1801,34.1801,34.1643,34.1643,43983.0
2017-09-21 14:50:00,43.24,43.24,43.23,43.24,55101.0,34.1722,34.1722,34.1643,34.1722,55101.0
2017-09-21 14:55:00,43.23,43.25,43.23,43.25,119345.0,34.1643,34.1801,34.1643,34.1801,119345.0
2017-09-21 15:00:00,43.25,43.26,43.24,43.26,41212.0,34.1801,34.188,34.1722,34.188,41212.0
2017-09-21 15:05:00,43.25,43.26,43.25,43.25,49380.0,34.1801,34.188,34.1801,34.1801,49380.0
2017-09-21 15:10:00,43.26,43.26,43.24,43.25,75843.0,34.188,34.188,34.1722,34.1801,75843.0
2017-09-21 15:15:00,43.25,43.25,43.24,43.25,36270.0,34.1801,34.1801,34.1722,34.1801,36270.0
2017-09-21 15:20:00,43.25,43.26,43.24,43.26,33667.0,34.1801,34.188,34.1722,34.188,33667.0
2017-09-21 15:25:00,43.25,43.26,43.25,43.26,35134.0,34.1801,34.188,34.1801,34.188,35134.0
2017-09-21 15:30:00,43.26,43.26,43.25,43.26,70525.0,34.188,34.188,34.1801,34.188,70525.0
2017-09-21 15:35:00,43.26,43.27,43.25,43.27,64257.0,34.188,34.1959,34.1801,34.1959,64257.0
2017-09-21 15:40:00,43.27,43.27,43.24,43.25,73397.0,34.1959,34.1959,34.1722,34.1801,73397.0
2017-09-21 15:45:00,43.25,43.25,43.24,43.25,76989.0,34.1801,34.1801,34.1722,34.1801,76989.0
2017-09-21 15:50:00,43.25,43.25,43.23,43.23,41324.0,34.1801,34.1801,34.1643,34.1643,41324.0
2017-09-21 15:55:00,43.23,43.24,43.21,43.22,568894.0,34.1643,34.1722,34.1485,34.1564,568894.0
2017-09-22 09:30:00,43.35,43.36,43.33,43.34,169228.0,34.2592,34.2671,34.2434,34.2513,169228.0
2017-09-22 09:35:00,43.34,43.34,43.31,43.34,177899.0,34.2513,34.2513,34.2276,34.2513,177899.0
2017-09-22 09:40:00,43.34,43.36,43.34,43.34,26171.0,34.2513,34.2671,34.2513,34.2513,26171.0
2017-09-22 09:45:00,43.34,43.36,43.32,43.36,23163.0,34.2513,34.2671,34.2355,34.2671,23163.0
2017-09-22 09:50:00,43.36,43.36,43.33,43.34,17371.0,34.2671,34.2671,34.2434,34.2513,17371.0
2017-09-22 09:55:00,43.34,43.34,43.33,43.34,21492.0,34.2513,34.2513,34.2434,34.2513,21492.0
2017-09-22 10:00:00,43.34,43.36,43.33,43.36,57631.0,34.2513,34.2671,34.2434,34.2671,57631.0
2017-09-22 10:05:00,43.36,43.38,43.35,43.38,114316.0,34.2671,34.2829,34.2592,34.2829,114316.0
2017-09-22 10:10:00,43.38,43.38,43.35,43.36,41129.0,34.2829,34.2829,34.2592,34.2671,41129.0
2017-09-22 10:15:00,43.36,43.37,43.35,43.36,157275.0,34.2671,34.275,34.2592,34.2671,157275.0
2017-09-22 10:20:00,43.37,43.39,43.36,43.39,36634.0,34.275,34.2908,34.2671,34.2908,36634.0
2017-09-22 10:25:00,43.39,43.39,43.38,43.39,35637.0,34.2908,34.2908,34.2829,34.2908,35637.0
2017-09-22 10:30:00,43.39,43.39,43.37,43.38,464914.0,34.2908,34.2908,34.275,34.2829,464914.0
2017-09-22 10:35:00,43.38,43.39,43.37,43.39,375843.0,34.2829,34.2908,34.275,34.2908,375843.0
2017-09-22 10:40:00,43.38,43.39,43.37,43.38,107982.0,34.2829,34.2908,34.275,34.2829,107982.0
2017-09-22 10:45:00,43.38,43.38,43.35,43.36,608828.0,34.2829,34.2829,34.2592,34.2671,608828.0
2017-09-22 10:50:00,43.36,43.36,43.35,43.35,218939.0,34.2671,34.2671,34.2592,34.2592,218939.0
2017-09-22 10:55:00,43.36,43.36,43.33,43.34,63854.0,34.2671,34.2671,34.2434,34.2513,63854.0
2017-09-22 11:00:00,43.34,43.36,43.33,43.34,119985.0,34.2513,34.2671,34.2434,34.2513,119985.0
2017-09-22 11:05:00,43.34,43.35,43.33,43.34,324648.0,34.2513,34.2592,34.2434,34.2513,324648.0
2017-09-22 11:10:00,43.34,43.34,43.31,43.32,518297.0,34.2513,34.2513,34.2276,34.2355,518297.0
2017-09-22 11:15:00,43.31,43.32,43.3,43.32,53835.0,34.2276,34.2355,34.2196,34.2355,53835.0
2017-09-22 11:20:00,43.31,43.33,43.31,43.31,2838534.0,34.2276,34.2434,34.2276,34.2276,2838534.0
2017-09-22 11:25:00,43.32,43.32,43.3,43.32,68436.0,34.2355,34.2355,34.2196,34.2355,68436.0
2017-09-22 11:30:00,43.31,43.34,43.31,43.32,40733.0,34.2276,34.2513,34.2276,34.2355,40733.0
2017-09-22 11:35:00,43.32,43.34,43.31,43.34,70632.0,34.2355,34.2513,34.2276,34.2513,70632.0
2017-09-22 11:40:00,43.34,43.34,43.32,43.34,33809.0,34.2513,34.2513,34.2355,34.2513,33809.0
2017-09-22 11:45:00,43.34,43.34,43.33,43.34,12285.0,34.2513,34.2513,34.2434,34.2513,12285.0
2017-09-22 11:50:00,43.34,43.35,43.33,43.34,137620.0,34.2513,34.2592,34.2434,34.2513,137620.0
2017-09-22 11:55:00,43.34,43.35,43.34,43.35,29275.0,34.2513,34.2592,34.2513,34.2592,29275.0
2017-09-22 12:00:00,43.35,43.35,43.34,43.35,36559.0,34.2592,34.2592,34.2513,34.2592,36559.0
2017-09-22 12:05:00,43.34,43.35,43.32,43.33,28453.0,34.2513,34.2592,34.2355,34.2434,28453.0
2017-09-22 12:10:00,43.33,43.34,43.32,43.33,43382.0,34.2434,34.2513,34.2355,34.2434,43382.0
2017-09-22 12:15:00,43.33,43.34,43.32,43.32,100511.0,34.2434,34.2513,34.2355,34.2355,100511.0
2017-09-22 12:20:00,43.33,43.33,43.31,43.32,52132.0,34.2434,34.2434,34.2276,34.2355,52132.0
2017-09-22 12:25:00,43.31,43.32,43.31,43.31,37545.0,34.2276,34.2355,34.2276,34.2276,37545.0
2017-09-22 12:30:00,43.31,43.32,43.3,43.32,50836.0,34.2276,34.2355,34.2196,34.2355,50836.0
2017-09-22 12:35:00,43.32,43.32,43.3,43.3,14182.0,34.2355,34.2355,34.2196,34.2196,14182.0
2017-09-22 12:40:00,43.31,43.31,43.3,43.31,20047.0,34.2276,34.2276,34.2196,34.2276,20047.0
2017-09-22 12:45:00,43.3,43.31,43.3,43.3,35585.0,34.2196,34.2276,34.2196,34.2196,35585.0
2017-09-22 12:50:00,43.3,43.3,43.28,43.29,12319.0,34.2196,34.2196,34.2038,34.2117,12319.0
2017-09-22 12:55:00,43.28,43.29,43.27,43.29,14099.0,34.2038,34.2117,34.1959,34.2117,14099.0
2017-09-22 13:00:00,43.29,43.29,43.28,43.29,24763.0,34.2117,34.2117,34.2038,34.2117,24763.0
2017-09-22 13:05:00,43.29,43.29,43.28,43.29,15521.0,34.2117,34.2117,34.2038,34.2117,15521.0
2017-09-22 13:10:00,43.29,43.29,43.27,43.28,17804.0,34.2117,34.2117,34.1959,34.2038,17804.0
2017-09-22 13:15:00,43.28,43.28,43.27,43.27,21670.0,34.2038,34.2038,34.1959,34.1959,21670.0
2017-09-22 13:20:00,43.27,43.28,43.27,43.28,21472.0,34.1959,34.2038,34.1959,34.2038,21472.0
2017-09-22 13:25:00,43.27,43.29,43.27,43.29,18577.0,34.1959,34.2117,34.1959,34.2117,18577.0
2017-09-22 13:30:00,43.29,43.3,43.28,43.3,123170.0,34.2117,34.2196,34.2038,34.2196,123170.0
2017-09-22 13:35:00,43.3,43.3,43.29,43.3,37303.0,34.2196,34.2196,34.2117,34.2196,37303.0
2017-09-22 13:40:00,43.3,43.3,43.29,43.3,44988.0,34.2196,34.2196,34.2117,34.2196,44988.0
2017-09-22 13:45:00,43.3,43.3,43.29,43.3,42222.0,34.2196,34.2196,34.2117,34.2196,42222.0
2017-09-22 13:50:00,43.3,43.31,43.29,43.3,36768.0,34.2196,34.2276,34.2117,34.2196,36768.0
2017-09-22 13:55:00,43.3,43.31,43.3,43.31,20257.0,34.2196,34.2276,34.2196,34.2276,20257.0
2017-09-22 14:00:00,43.31,43.32,43.3,43.32,40916.0,34.2276,34.2355,34.2196,34.2355,40916.0
2017-09-22 14:05:00,43.32,43.32,43.31,43.32,42174.0,34.2355,34.2355,34.2276,34.2355,42174.0
2017-09-22 14:10:00,43.31,43.32,43.31,43.32,116392.0,34.2276,34.2355,34.2276,34.2355,116392.0
2017-09-22 14:15:00,43.32,43.32,43.31,43.32,16905.0,34.2355,34.2355,34.2276,34.2355,16905.0
2017-09-22 14:20:00,43.32,43.32,43.31,43.32,36842.0,34.2355,34.2355,34.2276,34.2355,36842.0
2017-09-22 14:25:00,43.31,43.32,43.31,43.32,57235.0,34.2276,34.2355,34.2276,34.2355,57235.0
2017-09-22 14:30:00,43.32,43.32,43.31,43.32,50792.0,34.2355,34.2355,34.2276,34.2355,50792.0
2017-09-22 14:35:00,43.32,43.32,43.31,43.32,38491.0,34.2355,34.2355,34.2276,34.2355,38491.0
2017-09-22 14:40:00,43.32,43.32,43.31,43.32,35871.0,34.2355,34.2355,34.2276,34.2355,35871.0
2017-09-22 14:45:00,43.32,43.32,43.31,43.31,94698.0,34.2355,34.2355,34.2276,34.2276,94698.0
2017-09-22 14:50:00,43.32,43.32,43.31,43.32,60349.0,34.2355,34.2355,34.2276,34.2355,60349.0
2017-09-22 14:55:00,43.31,43.32,43.29,43.29,166700.0,34.2276,34.2355,34.2117,34.2117,166700.0
2017-09-22 15:00:00,43.3,43.31,43.3,43.31,31964.0,34.2196,34.2276,34.2196,34.2276,31964.0
2017-09-22 15:05:00,43.3,43.32,43.3,43.3,49012.0,34.2196,34.2355,34.2196,34.2196,49012.0
2017-09-22 15:10:00,43.31,43.31,43.3,43.3,57890.0,34.2276,34.2276,34.2196,34.2196,57890.0
2017-09-22 15:15:00,43.3,43.31,43.3,43.3,37708.0,34.2196,34.2276,34.2196,34.2196,37708.0
2017-09-22 15:20:00,43.31,43.31,43.29,43.3,50403.0,34.2276,34.2276,34.2117,34.2196,50403.0
2017-09-22 15:25:00,43.29,43.3,43.29,43.3,207852.0,34.2117,34.2196,34.2117,34.2196,207852.0
2017-09-22 15:30:00,43.3,43.3,43.29,43.29,29407.0,34.2196,34.2196,34.2117,34.2117,29407.0
2017-09-22 15:35:00,43.3,43.3,43.29,43.3,46861.0,34.2196,34.2196,34.2117,34.2196,46861.0
2017-09-22 15:40:00,43.3,43.31,43.3,43.3,57234.0,34.2196,34.2276,34.2196,34.2196,57234.0
2017-09-22 15:45:00,43.31,43.32,43.3,43.32,66801.0,34.2276,34.2355,34.2196,34.2355,66801.0
2017-09-22 15:50:00,43.31,43.32,43.31,43.31,58911.0,34.2276,34.2355,34.2276,34.2276,58911.0
2017-09-22 15:55:00,43.32,43.32,43.3,43.3,269857.0,34.2355,34.2355,34.2196,34.2196,269857.0
2017-09-25 09:30:00,43.19,43.2,43.18,43.19,279073.0,34.1327,34.1406,34.1248,34.1327,279073.0
2017-09-25 09:35:00,43.19,43.21,43.18,43.19,301862.0,34.1327,34.1485,34.1248,34.1327,301862.0
2017-09-25 09:40:00,43.19,43.21,43.19,43.2,38413.0,34.1327,34.1485,34.1327,34.1406,38413.0
2017-09-25 09:45:00,43.2,43.23,43.2,43.22,42536.0,34.1406,34.1643,34.1406,34.1564,42536.0
2017-09-25 09:50:00,43.22,43.23,43.21,43.22,14073.0,34.1564,34.1643,34.1485,34.1564,14073.0
2017-09-25 09:55:00,43.23,43.23,43.21,43.22,146914.0,34.1643,34.1643,34.1485,34.1564,146914.0
2017-09-25 10:00:00,43.23,43.23,43.21,43.23,154017.0,34.1643,34.1643,34.1485,34.1643,154017.0
2017-09-25 10:05:00,43.23,43.26,43.22,43.26,50086.0,34.1643,34.188,34.1564,34.188,50086.0
2017-09-25 10:10:00,43.25,43.26,43.24,43.25,201720.0,34.1801,34.188,34.1722,34.1801,201720.0
2017-09-25 10:15:00,43.25,43.26,43.24,43.25,108650.0,34.1801,34.188,34.1722,34.1801,108650.0
2017-09-25 10:20:00,43.26,43.26,43.24,43.24,48542.0,34.188,34.188,34.1722,34.1722,48542.0
2017-09-25 10:25:00,43.25,43.26,43.24,43.26,49325.0,34.1801,34.188,34.1722,34.188,49325.0
2017-09-25 10:30:00,43.25,43.26,43.24,43.24,37594.0,34.1801,34.188,34.1722,34.1722,37594.0
2017-09-25 10:35:00,43.25,43.25,43.21,43.22,69053.0,34.1801,34.1801,34.1485,34.1564,69053.0
2017-09-25 10:40:00,43.21,43.23,43.2,43.22,74593.0,34.1485,34.1643,34.1406,34.1564,74593.0
2017-09-25 10:45:00,43.22,43.22,43.19,43.2,32527.0,34.1564,34.1564,34.1327,34.1406,32527.0
2017-09-25 10:50:00,43.2,43.22,43.19,43.19,117368.0,34.1406,34.1564,34.1327,34.1327,117368.0
2017-09-25 10:55:00,43.19,43.2,43.16,43.16,145759.0,34.1327,34.1406,34.109,34.109,145759.0
2017-09-25 11:00:00,43.16,43.17,43.1,43.1,163526.0,34.109,34.1169,34.0616,34.0616,163526.0
2017-09-25 11:05:00,43.11,43.15,43.11,43.15,129773.0,34.0695,34.1011,34.0695,34.1011,129773.0
2017-09-25 11:10:00,43.14,43.18,43.14,43.17,80522.0,34.0932,34.1248,34.0932,34.1169,80522.0
2017-09-25 11:15:00,43.17,43.19,43.14,43.15,62514.0,34.1169,34.1327,34.0932,34.1011,62514.0
2017-09-25 11:20:00,43.15,43.16,43.13,43.15,69849.0,34.1011,34.109,34.0853,34.1011,69849.0
2017-09-25 11:25:00,43.15,43.17,43.14,43.17,106136.0,34.1011,34.1169,34.0932,34.1169,106136.0
2017-09-25 11:30:00,43.16,43.17,43.13,43.14,35770.0,34.109,34.1169,34.0853,34.0932,35770.0
2017-09-25 11:35:00,43.13,43.16,43.13,43.14,105893.0,34.0853,34.109,34.0853,34.0932,105893.0
2017-09-25 11:40:00,43.14,43.15,43.11,43.12,123477.0,34.0932,34.1011,34.0695,34.0774,123477.0
2017-09-25 11:45:00,43.12,43.12,43.1,43.12,118118.0,34.0774,34.0774,34.0616,34.0774,118118.0
2017-09-25 11:50:00,43.11,43.12,43.1,43.11,18988.0,34.0695,34.0774,34.0616,34.0695,18988.0
2017-09-25 11:55:00,43.11,43.11,43.08,43.09,74109.0,34.0695,34.0695,34.0458,34.0537,74109.0
2017-09-25 12:00:00,43.08,43.1,43.06,43.07,25517.0,34.0458,34.0616,34.03,34.0379,25517.0
2017-09-25 12:05:00,43.07,43.08,43.05,43.07,45334.0,34.0379,34.0458,34.0221,34.0379,45334.0
2017-09-25 12:10:00,43.06,43.07,43.03,43.05,34998.0,34.03,34.0379,34.0063,34.0221,34998.0
2017-09-25 12:15:00,43.04,43.05,43.02,43.04,51676.0,34.0142,34.0221,33.9984,34.0142,51676.0
2017-09-25 12:20:00,43.04,43.06,43.02,43.06,42944.0,34.0142,34.03,33.9984,34.03,42944.0
2017-09-25 12:25:00,43.05,43.08,43.05,43.08,20054.0,34.0221,34.0458,34.0221,34.0458,20054.0
2017-09-25 12:30:00,43.08,43.08,43.06,43.07,74198.0,34.0458,34.0458,34.03,34.0379,74198.0
2017-09-25 12:35:00,43.07,43.09,43.06,43.09,41466.0,34.0379,34.0537,34.03,34.0537,41466.0
2017-09-25 12:40:00,43.09,43.1,43.08,43.09,39653.0,34.0537,34.0616,34.0458,34.0537,39653.0
2017-09-25 12:45:00,43.09,43.11,43.09,43.1,34315.0,34.0537,34.0695,34.0537,34.0616,34315.0
2017-09-25 12:50:00,43.11,43.13,43.1,43.12,74060.0,34.0695,34.0853,34.0616,34.0774,74060.0
2017-09-25 12:55:00,43.12,43.13,43.11,43.11,20780.0,34.0774,34.0853,34.0695,34.0695,20780.0
2017-09-25 13:00:00,43.11,43.12,43.1,43.1,32501.0,34.0695,34.0774,34.0616,34.0616,32501.0
2017-09-25 13:05:00,43.11,43.12,43.1,43.11,32094.0,34.0695,34.0774,34.0616,34.0695,32094.0
2017-09-25 13:10:00,43.11,43.11,43.1,43.1,15266.0,34.0695,34.0695,34.0616,34.0616,15266.0
2017-09-25 13:15:00,43.11,43.11,43.1,43.11,8144.0,34.0695,34.0695,34.0616,34.0695,8144.0
2017-09-25 13:20:00,43.11,43.11,43.1,43.11,12051.0,34.0695,34.0695,34.0616,34.0695,12051.0
2017-09-25 13:25:00,43.11,43.11,43.09,43.1,59141.0,34.0695,34.0695,34.0537,34.0616,59141.0
2017-09-25 13:30:00,43.09,43.1,43.08,43.1,12032.0,34.0537,34.0616,34.0458,34.0616,12032.0
2017-09-25 13:35:00,43.1,43.13,43.1,43.13,37032.0,34.0616,34.0853,34.0616,34.0853,37032.0
2017-09-25 13:40:00,43.13,43.13,43.11,43.13,31819.0,34.0853,34.0853,34.0695,34.0853,31819.0
2017-09-25 13:45:00,43.12,43.13,43.12,43.13,19534.0,34.0774,34.0853,34.0774,34.0853,19534.0
2017-09-25 13:50:00,43.13,43.13,43.11,43.11,33639.0,34.0853,34.0853,34.0695,34.0695,33639.0
2017-09-25 13:55:00,43.11,43.12,43.1,43.11,67777.0,34.0695,34.0774,34.0616,34.0695,67777.0
2017-09-25 14:00:00,43.11,43.12,43.1,43.11,27013.0,34.0695,34.0774,34.0616,34.0695,27013.0
2017-09-25 14:05:00,43.12,43.12,43.11,43.12,22081.0,34.0774,34.0774,34.0695,34.0774,22081.0
2017-09-25 14:10:00,43.12,43.12,43.11,43.11,21059.0,34.0774,34.0774,34.0695,34.0695,21059.0
2017-09-25 14:15:00,43.11,43.12,43.11,43.11,22226.0,34.0695,34.0774,34.0695,34.0695,22226.0
2017-09-25 14:20:00,43.12,43.12,43.1,43.1,146512.0,34.0774,34.0774,34.0616,34.0616,146512.0
2017-09-25 14:25:00,43.11,43.11,43.1,43.1,38080.0,34.0695,34.0695,34.0616,34.0616,38080.0
2017-09-25 14:30:00,43.1,43.11,43.09,43.1,113854.0,34.0616,34.0695,34.0537,34.0616,113854.0
2017-09-25 14:35:00,43.09,43.1,43.08,43.09,171297.0,34.0537,34.0616,34.0458,34.0537,171297.0
2017-09-25 14:40:00,43.09,43.09,43.08,43.08,173811.0,34.0537,34.0537,34.0458,34.0458,173811.0
2017-09-25 14:45:00,43.08,43.1,43.08,43.09,239400.0,34.0458,34.0616,34.0458,34.0537,239400.0
2017-09-25 14:50:00,43.09,43.1,43.08,43.1,52177.0,34.0537,34.0616,34.0458,34.0616,52177.0
2017-09-25 14:55:00,43.1,43.11,43.09,43.1,84576.0,34.0616,34.0695,34.0537,34.0616,84576.0
2017-09-25 15:00:00,43.11,43.11,43.1,43.1,72737.0,34.0695,34.0695,34.0616,34.0616,72737.0
2017-09-25 15:05:00,43.11,43.11,43.1,43.11,62013.0,34.0695,34.0695,34.0616,34.0695,62013.0
2017-09-25 15:10:00,43.11,43.13,43.1,43.13,37421.0,34.0695,34.0853,34.0616,34.0853,37421.0
2017-09-25 15:15:00,43.13,43.13,43.12,43.12,57930.0,34.0853,34.0853,34.0774,34.0774,57930.0
2017-09-25 15:20:00,43.12,43.14,43.11,43.14,229442.0,34.0774,34.0932,34.0695,34.0932,229442.0
2017-09-25 15:25:00,43.13,43.14,43.12,43.13,92827.0,34.0853,34.0932,34.0774,34.0853,92827.0
2017-09-25 15:30:00,43.13,43.14,43.12,43.14,76204.0,34.0853,34.0932,34.0774,34.0932,76204.0
2017-09-25 15:35:00,43.13,43.14,43.12,43.12,158548.0,34.0853,34.0932,34.0774,34.0774,158548.0
2017-09-25 15:40:00,43.13,43.14,43.12,43.12,197957.0,34.0853,34.0932,34.0774,34.0774,197957.0
2017-09-25 15:45:00,43.13,43.15,43.12,43.14,105919.0,34.0853,34.1011,34.0774,34.0932,105919.0
2017-09-25 15:50:00,43.15,43.15,43.13,43.14,85499.0,34.1011,34.1011,34.0853,34.0932,85499.0
2017-09-25 15:55:00,43.14,43.14,43.11,43.12,170242.0,34.0932,34.0932,34.0695,34.0774,170242.0
2017-09-26 09:30:00,43.03,43.04,43.01,43.04,232016.0,34.0063,34.0142,33.9905,34.0142,232016.0
2017-09-26 09:35:00,43.04,43.06,43.03,43.05,96540.0,34.0142,34.03,34.0063,34.0221,96540.0
2017-09-26 09:40:00,43.05,43.05,43.02,43.02,29033.0,34.0221,34.0221,33.9984,33.9984,29033.0
2017-09-26 09:45:00,43.03,43.04,43.01,43.02,33550.0,34.0063,34.0142,33.9905,33.9984,33550.0
2017-09-26 09:50:00,43.02,43.05,43.02,43.03,63100.0,33.9984,34.0221,33.9984,34.0063,63100.0
2017-09-26 09:55:00,43.03,43.03,43.0,43.0,54092.0,34.0063,34.0063,33.9826,33.9826,54092.0
2017-09-26 10:00:00,43.02,43.02,43.01,43.01,257100.0,33.9984,33.9984,33.9905,33.9905,257100.0
2017-09-26 10:05:00,43.01,43.03,43.0,43.02,90434.0,33.9905,34.0063,33.9826,33.9984,90434.0
2017-09-26 10:10:00,43.03,43.03,43.01,43.02,44623.0,34.0063,34.0063,33.9905,33.9984,44623.0
2017-09-26 10:15:00,43.01,43.02,43.01,43.02,54637.0,33.9905,33.9984,33.9905,33.9984,54637.0
2017-09-26 10:20:00,43.01,43.02,42.99,43.0,67320.0,33.9905,33.9984,33.9747,33.9826,67320.0
2017-09-26 10:25:00,43.0,43.0,42.99,42.99,72446.0,33.9826,33.9826,33.9747,33.9747,72446.0
2017-09-26 10:30:00,42.99,43.0,42.98,42.98,72621.0,33.9747,33.9826,33.9668,33.9668,72621.0
2017-09-26 10:35:00,42.98,42.99,42.97,42.99,185004.0,33.9668,33.9747,33.9589,33.9747,185004.0
2017-09-26 10:40:00,42.98,43.0,42.98,43.0,33293.0,33.9668,33.9826,33.9668,33.9826,33293.0
2017-09-26 10:45:00,43.0,43.0,42.96,42.96,188593.0,33.9826,33.9826,33.9509,33.9509,188593.0
2017-09-26 10:50:00,42.97,42.97,42.95,42.95,63811.0,33.9589,33.9589,33.943,33.943,63811.0
2017-09-26 10:55:00,42.96,42.96,42.93,42.94,112883.0,33.9509,33.9509,33.9272,33.9351,112883.0
2017-09-26 11:00:00,42.95,42.95,42.93,42.95,130748.0,33.943,33.943,33.9272,33.943,130748.0
2017-09-26 11:05:00,42.95,42.95,42.93,42.93,85495.0,33.943,33.943,33.9272,33.9272,85495.0
2017-09-26 11:10:00,42.93,42.94,42.92,42.93,43101.0,33.9272,33.9351,33.9193,33.9272,43101.0
2017-09-26 11:15:00,42.93,42.94,42.92,42.92,112516.0,33.9272,33.9351,33.9193,33.9193,112516.0
2017-09-26 11:20:00,42.93,42.94,42.92,42.94,79733.0,33.9272,33.9351,33.9193,33.9351,79733.0
2017-09-26 11:25:00,42.93,42.94,42.88,42.91,263024.0,33.9272,33.9351,33.8877,33.9114,263024.0
2017-09-26 11:30:00,42.91,42.92,42.88,42.91,74565.0,33.9114,33.9193,33.8877,33.9114,74565.0
2017-09-26 11:35:00,42.91,42.92,42.91,42.92,28986.0,33.9114,33.9193,33.9114,33.9193,28986.0
2017-09-26 11:40:00,42.92,42.92,42.91,42.91,17749.0,33.9193,33.9193,33.9114,33.9114,17749.0
2017-09-26 11:45:00,42.91,42.92,42.9,42.91,50563.0,33.9114,33.9193,33.9035,33.9114,50563.0
2017-09-26 11:50:00,42.9,42.91,42.89,42.9,23672.0,33.9035,33.9114,33.8956,33.9035,23672.0
2017-09-26 11:55:00,42.89,42.92,42.89,42.92,18390.0,33.8956,33.9193,33.8956,33.9193,18390.0
2017-09-26 12:00:00,42.91,42.93,42.91,42.92,22917.0,33.9114,33.9272,33.9114,33.9193,22917.0
2017-09-26 12:05:00,42.92,42.93,42.9,42.91,61288.0,33.9193,33.9272,33.9035,33.9114,61288.0
2017-09-26 12:10:00,42.9,42.91,42.9,42.9,30465.0,33.9035,33.9114,33.9035,33.9035,30465.0
2017-09-26 12:15:00,42.91,42.91,42.9,42.91,42933.0,33.9114,33.9114,33.9035,33.9114,42933.0
2017-09-26 12:20:00,42.91,42.93,42.91,42.92,25087.0,33.9114,33.9272,33.9114,33.9193,25087.0
2017-09-26 12:25:00,42.92,42.93,42.91,42.93,77248.0,33.9193,33.9272,33.9114,33.9272,77248.0
2017-09-26 12:30:00,42.93,42.96,42.93,42.96,213353.0,33.9272,33.9509,33.9272,33.9509,213353.0
2017-09-26 12:35:00,42.96,42.96,42.87,42.88,762494.0,33.9509,33.9509,33.8798,33.8877,762494.0
2017-09-26 12:40:00,42.87,42.9,42.86,42.89,52514.0,33.8798,33.9035,33.8719,33.8956,52514.0
2017-09-26 12:45:00,42.9,42.93,42.88,42.93,53106.0,33.9035,33.9272,33.8877,33.9272,53106.0
2017-09-26 12:50:00,42.93,42.94,42.92,42.94,48232.0,33.9272,33.9351,33.9193,33.9351,48232.0
2017-09-26 12:55:00,42.94,42.95,42.92,42.94,37037.0,33.9351,33.943,33.9193,33.9351,37037.0
2017-09-26 13:00:00,42.94,42.96,42.93,42.93,52927.0,33.9351,33.9509,33.9272,33.9272,52927.0
2017-09-26 13:05:00,42.94,42.97,42.93,42.97,75734.0,33.9351,33.9589,33.9272,33.9589,75734.0
2017-09-26 13:10:00,42.96,42.97,42.95,42.96,33758.0,33.9509,33.9589,33.943,33.9509,33758.0
2017-09-26 13:15:00,42.96,42.98,42.95,42.97,32485.0,33.9509,33.9668,33.943,33.9589,32485.0
2017-09-26 13:20:00,42.97,42.99,42.96,42.98,34607.0,33.9589,33.9747,33.9509,33.9668,34607.0
2017-09-26 13:25:00,42.98,43.0,42.98,42.98,25983.0,33.9668,33.9826,33.9668,33.9668,25983.0
2017-09-26 13:30:00,42.98,42.99,42.98,42.99,25876.0,33.9668,33.9747,33.9668,33.9747,25876.0
2017-09-26 13:35:00,42.99,43.0,42.98,43.0,84099.0,33.9747,33.9826,33.9668,33.9826,84099.0
2017-09-26 13:40:00,43.0,43.02,42.99,43.01,61162.0,33.9826,33.9984,33.9747,33.9905,61162.0
2017-09-26 13:45:00,43.01,43.01,43.0,43.0,30391.0,33.9905,33.9905,33.9826,33.9826,30391.0
2017-09-26 13:50:00,43.0,43.03,43.0,43.02,47326.0,33.9826,34.0063,33.9826,33.9984,47326.0
2017-09-26 13:55:00,43.02,43.03,43.02,43.03,18398.0,33.9984,34.0063,33.9984,34.0063,18398.0
2017-09-26 14:00:00,43.02,43.03,43.02,43.02,159534.0,33.9984,34.0063,33.9984,33.9984,159534.0
2017-09-26 14:05:00,43.02,43.03,43.01,43.01,46721.0,33.9984,34.0063,33.9905,33.9905,46721.0
2017-09-26 14:10:00,43.01,43.02,43.01,43.01,259763.0,33.9905,33.9984,33.9905,33.9905,259763.0
2017-09-26 14:15:00,43.02,43.02,43.0,43.01,150625.0,33.9984,33.9984,33.9826,33.9905,150625.0
2017-09-26 14:20:00,43.0,43.01,43.0,43.0,82077.0,33.9826,33.9905,33.9826,33.9826,82077.0
2017-09-26 14:25:00,43.01,43.01,43.0,43.01,50891.0,33.9905,33.9905,33.9826,33.9905,50891.0
2017-09-26 14:30:00,43.0,43.01,43.0,43.01,55373.0,33.9826,33.9905,33.9826,33.9905,55373.0
2017-09-26 14:35:00,43.0,43.01,42.99,43.0,677263.0,33.9826,33.9905,33.9747,33.9826,677263.0
2017-09-26 14:40:00,43.0,43.0,42.99,43.0,78365.0,33.9826,33.9826,33.9747,33.9826,78365.0
2017-09-26 14:45:00,43.0,43.0,42.99,43.0,83849.0,33.9826,33.9826,33.9747,33.9826,83849.0
2017-09-26 14:50:00,43.0,43.01,42.99,43.01,59700.0,33.9826,33.9905,33.9747,33.9905,59700.0
2017-09-26 14:55:00,43.01,43.01,42.99,43.01,394786.0,33.9905,33.9905,33.9747,33.9905,394786.0
2017-09-26 15:00:00,43.0,43.01,43.0,43.01,101134.0,33.9826,33.9905,33.9826,33.9905,101134.0
2017-09-26 15:05:00,43.01,43.02,43.0,43.02,57213.0,33.9905,33.9984,33.9826,33.9984,57213.0
2017-09-26 15:10:00,43.02,43.02,43.0,43.01,60322.0,33.9984,33.9984,33.9826,33.9905,60322.0
2017-09-26 15:15:00,43.01,43.02,43.0,43.02,54606.0,33.9905,33.9984,33.9826,33.9984,54606.0
2017-09-26 15:20:00,43.02,43.02,43.0,43.01,105814.0,33.9984,33.9984,33.9826,33.9905,105814.0
2017-09-26 15:25:00,43.0,43.01,43.0,43.0,73600.0,33.9826,33.9905,33.9826,33.9826,73600.0
2017-09-26 15:30:00,43.0,43.01,42.99,42.99,254001.0,33.9826,33.9905,33.9747,33.9747,254001.0
2017-09-26 15:35:00,42.99,43.01,42.99,43.01,278860.0,33.9747,33.9905,33.9747,33.9905,278860.0
2017-09-26 15:40:00,43.01,43.01,42.99,42.99,263794.0,33.9905,33.9905,33.9747,33.9747,263794.0
2017-09-26 15:45:00,42.99,43.0,42.98,42.99,117710.0,33.9747,33.9826,33.9668,33.9747,117710.0
2017-09-26 15:50:00,42.98,43.0,42.98,43.0,195700.0,33.9668,33.9826,33.9668,33.9826,195700.0
2017-09-26 15:55:00,43.0,43.0,42.97,42.97,2860095.0,33.9826,33.9826,33.9589,33.9589,2860095.0
2017-09-27 09:30:00,42.93,42.98,42.92,42.96,91951.0,33.9272,33.9668,33.9193,33.9509,91951.0
2017-09-27 09:35:00,42.96,42.97,42.95,42.95,58583.0,33.9509,33.9589,33.943,33.943,58583.0
2017-09-27 09:40:00,42.95,42.96,42.94,42.95,331466.0,33.943,33.9509,33.9351,33.943,331466.0
2017-09-27 09:45:00,42.96,42.96,42.94,42.95,26070.0,33.9509,33.9509,33.9351,33.943,26070.0
2017-09-27 09:50:00,42.94,42.96,42.94,42.96,41040.0,33.9351,33.9509,33.9351,33.9509,41040.0
2017-09-27 09:55:00,42.96,42.96,42.93,42.93,29087.0,33.9509,33.9509,33.9272,33.9272,29087.0
2017-09-27 10:00:00,42.94,42.95,42.93,42.94,38226.0,33.9351,33.943,33.9272,33.9351,38226.0
2017-09-27 10:05:00,42.95,42.96,42.93,42.94,43441.0,33.943,33.9509,33.9272,33.9351,43441.0
2017-09-27 10:10:00,42.95,42.97,42.94,42.97,30420.0,33.943,33.9589,33.9351,33.9589,30420.0
2017-09-27 10:15:00,42.96,42.98,42.95,42.98,62710.0,33.9509,33.9668,33.943,33.9668,62710.0
2017-09-27 10:20:00,42.98,42.98,42.97,42.97,34095.0,33.9668,33.9668,33.9589,33.9589,34095.0
2017-09-27 10:25:00,42.97,42.97,42.94,42.94,16639.0,33.9589,33.9589,33.9351,33.9351,16639.0
2017-09-27 10:30:00,42.95,42.96,42.93,42.94,113202.0,33.943,33.9509,33.9272,33.9351,113202.0
2017-09-27 10:35:00,42.93,42.94,42.93,42.94,135190.0,33.9272,33.9351,33.9272,33.9351,135190.0
2017-09-27 10:40:00,42.94,42.94,42.93,42.94,39160.0,33.9351,33.9351,33.9272,33.9351,39160.0
2017-09-27 10:45:00,42.95,42.95,42.94,42.95,15929.0,33.943,33.943,33.9351,33.943,15929.0
2017-09-27 10:50:00,42.94,42.95,42.91,42.95,58873.0,33.9351,33.943,33.9114,33.943,58873.0
2017-09-27 10:55:00,42.94,42.95,42.92,42.92,117733.0,33.9351,33.943,33.9193,33.9193,117733.0
2017-09-27 11:00:00,42.93,42.94,42.92,42.93,90939.0,33.9272,33.9351,33.9193,33.9272,90939.0
2017-09-27 11:05:00,42.93,42.95,42.92,42.94,67437.0,33.9272,33.943,33.9193,33.9351,67437.0
2017-09-27 11:10:00,42.94,42.95,42.93,42.94,552621.0,33.9351,33.943,33.9272,33.9351,552621.0
2017-09-27 11:15:00,42.94,42.96,42.94,42.95,154917.0,33.9351,33.9509,33.9351,33.943,154917.0
2017-09-27 11:20:00,42.95,42.96,42.94,42.96,34600.0,33.943,33.9509,33.9351,33.9509,34600.0
2017-09-27 11:25:00,42.96,42.97,42.94,42.97,28740.0,33.9509,33.9589,33.9351,33.9589,28740.0
2017-09-27 11:30:00,42.97,42.98,42.96,42.96,108664.0,33.9589,33.9668,33.9509,33.9509,108664.0
2017-09-27 11:35:00,42.96,42.98,42.96,42.98,43633.0,33.9509,33.9668,33.9509,33.9668,43633.0
2017-09-27 11:40:00,42.97,42.98,42.96,42.97,339038.0,33.9589,33.9668,33.9509,33.9589,339038.0
2017-09-27 11:45:00,42.96,42.96,42.93,42.94,267190.0,33.9509,33.9509,33.9272,33.9351,267190.0
2017-09-27 11:50:00,42.93,42.94,42.93,42.94,22477.0,33.9272,33.9351,33.9272,33.9351,22477.0
2017-09-27 11:55:00,42.94,42.95,42.94,42.95,35358.0,33.9351,33.943,33.9351,33.943,35358.0
2017-09-27 12:00:00,42.94,42.95,42.93,42.94,63897.0,33.9351,33.943,33.9272,33.9351,63897.0
2017-09-27 12:05:00,42.93,42.95,42.93,42.95,46610.0,33.9272,33.943,33.9272,33.943,46610.0
2017-09-27 12:10:00,42.95,42.96,42.94,42.96,30540.0,33.943,33.9509,33.9351,33.9509,30540.0
2017-09-27 12:15:00,42.96,42.97,42.95,42.96,47717.0,33.9509,33.9589,33.943,33.9509,47717.0
2017-09-27 12:20:00,42.96,42.99,42.94,42.98,67007.0,33.9509,33.9747,33.9351,33.9668,67007.0
2017-09-27 12:25:00,42.98,42.99,42.97,42.99,27070.0,33.9668,33.9747,33.9589,33.9747,27070.0
2017-09-27 12:30:00,42.98,42.99,42.96,42.98,41754.0,33.9668,33.9747,33.9509,33.9668,41754.0
2017-09-27 12:35:00,42.97,42.97,42.96,42.97,14104.0,33.9589,33.9589,33.9509,33.9589,14104.0
2017-09-27 12:40:00,42.97,42.98,42.96,42.97,47937.0,33.9589,33.9668,33.9509,33.9589,47937.0
2017-09-27 12:45:00,42.97,42.97,42.96,42.97,17141.0,33.9589,33.9589,33.9509,33.9589,17141.0
2017-09-27 12:50:00,42.96,42.99,42.96,42.99,53341.0,33.9509,33.9747,33.9509,33.9747,53341.0
2017-09-27 12:55:00,42.98,42.99,42.98,42.98,11914.0,33.9668,33.9747,33.9668,33.9668,11914.0
2017-09-27 13:00:00,42.98,42.99,42.97,42.99,49009.0,33.9668,33.9747,33.9589,33.9747,49009.0
2017-09-27 13:05:00,42.99,42.99,42.98,42.99,23701.0,33.9747,33.9747,33.9668,33.9747,23701.0
2017-09-27 13:10:00,42.99,43.01,42.98,43.01,51831.0,33.9747,33.9905,33.9668,33.9905,51831.0
2017-09-27 13:15:00,43.01,43.01,42.98,42.98,47217.0,33.9905,33.9905,33.9668,33.9668,47217.0
2017-09-27 13:20:00,42.98,42.99,42.98,42.98,26443.0,33.9668,33.9747,33.9668,33.9668,26443.0
2017-09-27 13:25:00,42.98,42.99,42.98,42.98,40794.0,33.9668,33.9747,33.9668,33.9668,40794.0
2017-09-27 13:30:00,42.99,43.01,42.99,43.01,30246.0,33.9747,33.9905,33.9747,33.9905,30246.0
2017-09-27 13:35:00,43.0,43.01,42.99,43.01,160165.0,33.9826,33.9905,33.9747,33.9905,160165.0
2017-09-27 13:40:00,43.01,43.02,43.0,43.01,61443.0,33.9905,33.9984,33.9826,33.9905,61443.0
2017-09-27 13:45:00,43.01,43.02,43.0,43.01,31357.0,33.9905,33.9984,33.9826,33.9905,31357.0
2017-09-27 13:50:00,43.01,43.03,43.0,43.03,105710.0,33.9905,34.0063,33.9826,34.0063,105710.0
2017-09-27 13:55:00,43.02,43.03,43.01,43.02,24664.0,33.9984,34.0063,33.9905,33.9984,24664.0
2017-09-27 14:00:00,43.02,43.04,43.01,43.03,50782.0,33.9984,34.0142,33.9905,34.0063,50782.0
2017-09-27 14:05:00,43.03,43.04,43.01,43.02,33910.0,34.0063,34.0142,33.9905,33.9984,33910.0
2017-09-27 14:10:00,43.02,43.04,43.01,43.02,36449.0,33.9984,34.0142,33.9905,33.9984,36449.0
2017-09-27 14:15:00,43.03,43.04,43.02,43.04,154968.0,34.0063,34.0142,33.9984,34.0142,154968.0
2017-09-27 14:20:00,43.04,43.05,43.03,43.05,40113.0,34.0142,34.0221,34.0063,34.0221,40113.0
2017-09-27 14:25:00,43.05,43.05,43.04,43.04,46006.0,34.0221,34.0221,34.0142,34.0142,46006.0
2017-09-27 14:30:00,43.04,43.05,43.04,43.05,50493.0,34.0142,34.0221,34.0142,34.0221,50493.0
2017-09-27 14:35:00,43.05,43.05,43.04,43.05,110655.0,34.0221,34.0221,34.0142,34.0221,110655.0
2017-09-27 14:40:00,43.05,43.06,43.05,43.05,25245.0,34.0221,34.03,34.0221,34.0221,25245.0
2017-09-27 14:45:00,43.06,43.06,43.04,43.05,21641.0,34.03,34.03,34.0142,34.0221,21641.0
2017-09-27 14:50:00,43.05,43.07,43.04,43.05,74625.0,34.0221,34.0379,34.0142,34.0221,74625.0
2017-09-27 14:55:00,43.06,43.06,43.04,43.05,29508.0,34.03,34.03,34.0142,34.0221,29508.0
2017-09-27 15:00:00,43.04,43.05,43.03,43.05,64124.0,34.0142,34.0221,34.0063,34.0221,64124.0
2017-09-27 15:05:00,43.05,43.05,43.04,43.05,41480.0,34.0221,34.0221,34.0142,34.0221,41480.0
2017-09-27 15:10:00,43.05,43.06,43.04,43.05,97865.0,34.0221,34.03,34.0142,34.0221,97865.0
2017-09-27 15:15:00,43.05,43.05,43.03,43.05,67396.0,34.0221,34.0221,34.0063,34.0221,67396.0
2017-09-27 15:20:00,43.05,43.06,43.04,43.05,98041.0,34.0221,34.03,34.0142,34.0221,98041.0
2017-09-27 15:25:00,43.06,43.06,43.04,43.05,41907.0,34.03,34.03,34.0142,34.0221,41907.0
2017-09-27 15:30:00,43.05,43.05,43.04,43.05,38075.0,34.0221,34.0221,34.0142,34.0221,38075.0
2017-09-27 15:35:00,43.05,43.06,43.04,43.05,54087.0,34.0221,34.03,34.0142,34.0221,54087.0
2017-09-27 15:40:00,43.06,43.06,43.04,43.04,63631.0,34.03,34.03,34.0142,34.0142,63631.0
2017-09-27 15:45:00,43.04,43.05,43.03,43.04,102672.0,34.0142,34.0221,34.0063,34.0142,102672.0
2017-09-27 15:50:00,43.04,43.04,43.02,43.02,128914.0,34.0142,34.0142,33.9984,33.9984,128914.0
2017-09-27 15:55:00,43.03,43.04,43.01,43.01,273055.0,34.0063,34.0142,33.9905,33.9905,273055.0
2017-09-28 09:30:00,43.04,43.06,43.03,43.05,85490.0,34.0142,34.03,34.0063,34.0221,85490.0
2017-09-28 09:35:00,43.06,43.07,43.05,43.06,198653.0,34.03,34.0379,34.0221,34.03,198653.0
2017-09-28 09:40:00,43.07,43.08,43.06,43.07,51064.0,34.0379,34.0458,34.03,34.0379,51064.0
2017-09-28 09:45:00,43.07,43.09,43.06,43.08,77214.0,34.0379,34.0537,34.03,34.0458,77214.0
2017-09-28 09:50:00,43.09,43.1,43.08,43.09,26098.0,34.0537,34.0616,34.0458,34.0537,26098.0
2017-09-28 09:55:00,43.09,43.09,43.07,43.08,26863.0,34.0537,34.0537,34.0379,34.0458,26863.0
2017-09-28 10:00:00,43.08,43.08,43.07,43.08,75531.0,34.0458,34.0458,34.0379,34.0458,75531.0
2017-09-28 10:05:00,43.08,43.1,43.07,43.09,102969.0,34.0458,34.0616,34.0379,34.0537,102969.0
2017-09-28 10:10:00,43.09,43.1,43.07,43.07,91011.0,34.0537,34.0616,34.0379,34.0379,91011.0
2017-09-28 10:15:00,43.08,43.08,43.05,43.07,30001.0,34.0458,34.0458,34.0221,34.0379,30001.0
2017-09-28 10:20:00,43.07,43.07,43.05,43.07,38428.0,34.0379,34.0379,34.0221,34.0379,38428.0
2017-09-28 10:25:00,43.08,43.09,43.06,43.06,54794.0,34.0458,34.0537,34.03,34.03,54794.0
2017-09-28 10:30:00,43.07,43.07,43.05,43.06,26741.0,34.0379,34.0379,34.0221,34.03,26741.0
2017-09-28 10:35:00,43.06,43.08,43.05,43.07,59058.0,34.03,34.0458,34.0221,34.0379,59058.0
2017-09-28 10:40:00,43.07,43.1,43.07,43.09,267878.0,34.0379,34.0616,34.0379,34.0537,267878.0
2017-09-28 10:45:00,43.09,43.1,43.08,43.09,53316.0,34.0537,34.0616,34.0458,34.0537,53316.0
2017-09-28 10:50:00,43.08,43.1,43.08,43.09,48218.0,34.0458,34.0616,34.0458,34.0537,48218.0
2017-09-28 10:55:00,43.09,43.11,43.08,43.09,68287.0,34.0537,34.0695,34.0458,34.0537,68287.0
2017-09-28 11:00:00,43.09,43.1,43.08,43.1,23617.0,34.0537,34.0616,34.0458,34.0616,23617.0
2017-09-28 11:05:00,43.09,43.11,43.09,43.11,22585.0,34.0537,34.0695,34.0537,34.0695,22585.0
2017-09-28 11:10:00,43.1,43.11,43.1,43.1,28757.0,34.0616,34.0695,34.0616,34.0616,28757.0
2017-09-28 11:15:00,43.1,43.11,43.08,43.09,49955.0,34.0616,34.0695,34.0458,34.0537,49955.0
2017-09-28 11:20:00,43.1,43.11,43.09,43.1,38521.0,34.0616,34.0695,34.0537,34.0616,38521.0
2017-09-28 11:25:00,43.1,43.11,43.09,43.11,38174.0,34.0616,34.0695,34.0537,34.0695,38174.0
2017-09-28 11:30:00,43.11,43.12,43.1,43.11,49039.0,34.0695,34.0774,34.0616,34.0695,49039.0
2017-09-28 11:35:00,43.11,43.12,43.1,43.12,34773.0,34.0695,34.0774,34.0616,34.0774,34773.0
2017-09-28 11:40:00,43.12,43.13,43.11,43.13,27417.0,34.0774,34.0853,34.0695,34.0853,27417.0
2017-09-28 11:45:00,43.13,43.14,43.11,43.12,48909.0,34.0853,34.0932,34.0695,34.0774,48909.0
2017-09-28 11:50:00,43.12,43.12,43.11,43.12,27866.0,34.0774,34.0774,34.0695,34.0774,27866.0
2017-09-28 11:55:00,43.12,43.12,43.1,43.1,44675.0,34.0774,34.0774,34.0616,34.0616,44675.0
2017-09-28 12:00:00,43.09,43.11,43.09,43.1,41553.0,34.0537,34.0695,34.0537,34.0616,41553.0
2017-09-28 12:05:00,43.1,43.12,43.1,43.11,43890.0,34.0616,34.0774,34.0616,34.0695,43890.0
2017-09-28 12:10:00,43.11,43.13,43.11,43.12,34660.0,34.0695,34.0853,34.0695,34.0774,34660.0
2017-09-28 12:15:00,43.12,43.14,43.11,43.14,23542.0,34.0774,34.0932,34.0695,34.0932,23542.0
2017-09-28 12:20:00,43.13,43.14,43.12,43.13,111932.0,34.0853,34.0932,34.0774,34.0853,111932.0
2017-09-28 12:25:00,43.13,43.14,43.12,43.12,62750.0,34.0853,34.0932,34.0774,34.0774,62750.0
2017-09-28 12:30:00,43.12,43.14,43.12,43.14,88816.0,34.0774,34.0932,34.0774,34.0932,88816.0
2017-09-28 12:35:00,43.14,43.14,43.13,43.14,13941.0,34.0932,34.0932,34.0853,34.0932,13941.0
2017-09-28 12:40:00,43.14,43.14,43.13,43.14,34156.0,34.0932,34.0932,34.0853,34.0932,34156.0
2017-09-28 12:45:00,43.14,43.15,43.13,43.15,27118.0,34.0932,34.1011,34.0853,34.1011,27118.0
2017-09-28 12:50:00,43.15,43.16,43.14,43.15,32053.0,34.1011,34.109,34.0932,34.1011,32053.0
2017-09-28 12:55:00,43.16,43.16,43.15,43.16,50921.0,34.109,34.109,34.1011,34.109,50921.0
2017-09-28 13:00:00,43.16,43.16,43.15,43.16,43374.0,34.109,34.109,34.1011,34.109,43374.0
2017-09-28 13:05:00,43.16,43.17,43.15,43.16,68296.0,34.109,34.1169,34.1011,34.109,68296.0
2017-09-28 13:10:00,43.16,43.16,43.15,43.16,22034.0,34.109,34.109,34.1011,34.109,22034.0
2017-09-28 13:15:00,43.16,43.16,43.15,43.16,18548.0,34.109,34.109,34.1011,34.109,18548.0
2017-09-28 13:20:00,43.16,43.17,43.16,43.16,112149.0,34.109,34.1169,34.109,34.109,112149.0
2017-09-28 13:25:00,43.17,43.17,43.16,43.17,27138.0,34.1169,34.1169,34.109,34.1169,27138.0
2017-09-28 13:30:00,43.16,43.17,43.16,43.17,167974.0,34.109,34.1169,34.109,34.1169,167974.0
2017-09-28 13:35:00,43.16,43.18,43.16,43.18,61703.0,34.109,34.1248,34.109,34.1248,61703.0
2017-09-28 13:40:00,43.18,43.19,43.17,43.19,21352.0,34.1248,34.1327,34.1169,34.1327,21352.0
2017-09-28 13:45:00,43.19,43.19,43.18,43.19,31855.0,34.1327,34.1327,34.1248,34.1327,31855.0
2017-09-28 13:50:00,43.19,43.19,43.17,43.18,49886.0,34.1327,34.1327,34.1169,34.1248,49886.0
2017-09-28 13:55:00,43.18,43.2,43.17,43.2,24782.0,34.1248,34.1406,34.1169,34.1406,24782.0
2017-09-28 14:00:00,43.19,43.2,43.18,43.19,195347.0,34.1327,34.1406,34.1248,34.1327,195347.0
2017-09-28 14:05:00,43.2,43.2,43.19,43.2,39232.0,34.1406,34.1406,34.1327,34.1406,39232.0
2017-09-28 14:10:00,43.19,43.2,43.18,43.2,79164.0,34.1327,34.1406,34.1248,34.1406,79164.0
2017-09-28 14:15:00,43.19,43.2,43.18,43.19,67579.0,34.1327,34.1406,34.1248,34.1327,67579.0
2017-09-28 14:20:00,43.19,43.19,43.17,43.18,55153.0,34.1327,34.1327,34.1169,34.1248,55153.0
2017-09-28 14:25:00,43.18,43.19,43.17,43.18,19964.0,34.1248,34.1327,34.1169,34.1248,19964.0
2017-09-28 14:30:00,43.18,43.19,43.17,43.19,47562.0,34.1248,34.1327,34.1169,34.1327,47562.0
2017-09-28 14:35:00,43.19,43.19,43.17,43.18,47308.0,34.1327,34.1327,34.1169,34.1248,47308.0
2017-09-28 14:40:00,43.18,43.19,43.17,43.19,13271.0,34.1248,34.1327,34.1169,34.1327,13271.0
2017-09-28 14:45:00,43.18,43.19,43.17,43.18,37800.0,34.1248,34.1327,34.1169,34.1248,37800.0
2017-09-28 14:50:00,43.17,43.19,43.17,43.18,130996.0,34.1169,34.1327,34.1169,34.1248,130996.0
2017-09-28 14:55:00,43.19,43.19,43.18,43.19,44605.0,34.1327,34.1327,34.1248,34.1327,44605.0
2017-09-28 15:00:00,43.19,43.19,43.18,43.18,46786.0,34.1327,34.1327,34.1248,34.1248,46786.0
2017-09-28 15:05:00,43.19,43.19,43.17,43.18,79354.0,34.1327,34.1327,34.1169,34.1248,79354.0
2017-09-28 15:10:00,43.18,43.18,43.17,43.17,21365.0,34.1248,34.1248,34.1169,34.1169,21365.0
2017-09-28 15:15:00,43.18,43.18,43.17,43.18,54534.0,34.1248,34.1248,34.1169,34.1248,54534.0
2017-09-28 15:20:00,43.18,43.18,43.16,43.16,169084.0,34.1248,34.1248,34.109,34.109,169084.0
2017-09-28 15:25:00,43.16,43.17,43.15,43.16,74020.0,34.109,34.1169,34.1011,34.109,74020.0
2017-09-28 15:30:00,43.15,43.16,43.14,43.15,144917.0,34.1011,34.109,34.0932,34.1011,144917.0
2017-09-28 15:35:00,43.16,43.16,43.15,43.16,99458.0,34.109,34.109,34.1011,34.109,99458.0
2017-09-28 15:40:00,43.16,43.16,43.15,43.16,137709.0,34.109,34.109,34.1011,34.109,137709.0
2017-09-28 15:45:00,43.16,43.16,43.15,43.15,53758.0,34.109,34.109,34.1011,34.1011,53758.0
2017-09-28 15:50:00,43.15,43.16,43.15,43.16,77301.0,34.1011,34.109,34.1011,34.109,77301.0
2017-09-28 15:55:00,43.16,43.16,43.14,43.15,293314.0,34.109,34.109,34.0932,34.1011,293314.0
2017-09-29 09:30:00,43.28,43.29,43.26,43.28,119628.0,34.2038,34.2117,34.188,34.2038,119628.0
2017-09-29 09:35:00,43.27,43.28,43.27,43.28,37260.0,34.1959,34.2038,34.1959,34.2038,37260.0
2017-09-29 09:40:00,43.28,43.29,43.27,43.28,175127.0,34.2038,34.2117,34.1959,34.2038,175127.0
2017-09-29 09:45:00,43.28,43.28,43.24,43.25,283523.0,34.2038,34.2038,34.1722,34.1801,283523.0
2017-09-29 09:50:00,43.24,43.25,43.2,43.24,488775.0,34.1722,34.1801,34.1406,34.1722,488775.0
2017-09-29 09:55:00,43.23,43.24,43.22,43.22,242525.0,34.1643,34.1722,34.1564,34.1564,242525.0
2017-09-29 10:00:00,43.22,43.26,43.22,43.25,47671.0,34.1564,34.188,34.1564,34.1801,47671.0
2017-09-29 10:05:00,43.24,43.26,43.24,43.24,115572.0,34.1722,34.188,34.1722,34.1722,115572.0
2017-09-29 10:10:00,43.24,43.25,43.22,43.24,113186.0,34.1722,34.1801,34.1564,34.1722,113186.0
2017-09-29 10:15:00,43.23,43.25,43.23,43.24,81288.0,34.1643,34.1801,34.1643,34.1722,81288.0
2017-09-29 10:20:00,43.23,43.25,43.23,43.23,41897.0,34.1643,34.1801,34.1643,34.1643,41897.0
2017-09-29 10:25:00,43.24,43.25,43.23,43.25,46413.0,34.1722,34.1801,34.1643,34.1801,46413.0
2017-09-29 10:30:00,43.25,43.27,43.24,43.27,44155.0,34.1801,34.1959,34.1722,34.1959,44155.0
2017-09-29 10:35:00,43.26,43.29,43.25,43.29,239608.0,34.188,34.2117,34.1801,34.2117,239608.0
2017-09-29 10:40:00,43.28,43.3,43.28,43.3,73614.0,34.2038,34.2196,34.2038,34.2196,73614.0
2017-09-29 10:45:00,43.29,43.32,43.29,43.31,156066.0,34.2117,34.2355,34.2117,34.2276,156066.0
2017-09-29 10:50:00,43.31,43.32,43.3,43.31,142469.0,34.2276,34.2355,34.2196,34.2276,142469.0
2017-09-29 10:55:00,43.31,43.33,43.31,43.31,136920.0,34.2276,34.2434,34.2276,34.2276,136920.0
2017-09-29 11:00:00,43.32,43.32,43.3,43.31,34221.0,34.2355,34.2355,34.2196,34.2276,34221.0
2017-09-29 11:05:00,43.3,43.32,43.3,43.31,166218.0,34.2196,34.2355,34.2196,34.2276,166218.0
2017-09-29 11:10:00,43.3,43.32,43.3,43.31,103214.0,34.2196,34.2355,34.2196,34.2276,103214.0
2017-09-29 11:15:00,43.32,43.33,43.31,43.32,190040.0,34.2355,34.2434,34.2276,34.2355,190040.0
2017-09-29 11:20:00,43.33,43.35,43.32,43.32,117650.0,34.2434,34.2592,34.2355,34.2355,117650.0
2017-09-29 11:25:00,43.32,43.34,43.31,43.32,182517.0,34.2355,34.2513,34.2276,34.2355,182517.0
2017-09-29 11:30:00,43.32,43.36,43.3,43.36,97810.0,34.2355,34.2671,34.2196,34.2671,97810.0
2017-09-29 11:35:00,43.36,43.36,43.32,43.34,69852.0,34.2671,34.2671,34.2355,34.2513,69852.0
2017-09-29 11:40:00,43.34,43.34,43.31,43.32,41326.0,34.2513,34.2513,34.2276,34.2355,41326.0
2017-09-29 11:45:00,43.32,43.34,43.31,43.33,81654.0,34.2355,34.2513,34.2276,34.2434,81654.0
2017-09-29 11:50:00,43.33,43.35,43.33,43.35,60334.0,34.2434,34.2592,34.2434,34.2592,60334.0
2017-09-29 11:55:00,43.35,43.36,43.34,43.36,28512.0,34.2592,34.2671,34.2513,34.2671,28512.0
2017-09-29 12:00:00,43.36,43.37,43.35,43.36,53547.0,34.2671,34.275,34.2592,34.2671,53547.0
2017-09-29 12:05:00,43.36,43.36,43.35,43.36,19024.0,34.2671,34.2671,34.2592,34.2671,19024.0
2017-09-29 12:10:00,43.36,43.36,43.34,43.35,81450.0,34.2671,34.2671,34.2513,34.2592,81450.0
2017-09-29 12:15:00,43.36,43.37,43.35,43.36,52924.0,34.2671,34.275,34.2592,34.2671,52924.0
2017-09-29 12:20:00,43.36,43.36,43.35,43.36,8368.0,34.2671,34.2671,34.2592,34.2671,8368.0
2017-09-29 12:25:00,43.36,43.36,43.35,43.36,17513.0,34.2671,34.2671,34.2592,34.2671,17513.0
2017-09-29 12:30:00,43.35,43.37,43.35,43.36,41117.0,34.2592,34.275,34.2592,34.2671,41117.0
2017-09-29 12:35:00,43.36,43.36,43.35,43.36,23554.0,34.2671,34.2671,34.2592,34.2671,23554.0
2017-09-29 12:40:00,43.36,43.37,43.35,43.36,27820.0,34.2671,34.275,34.2592,34.2671,27820.0
2017-09-29 12:45:00,43.37,43.37,43.35,43.36,31209.0,34.275,34.275,34.2592,34.2671,31209.0
2017-09-29 12:50:00,43.36,43.37,43.35,43.36,18909.0,34.2671,34.275,34.2592,34.2671,18909.0
2017-09-29 12:55:00,43.37,43.37,43.35,43.37,71214.0,34.275,34.275,34.2592,34.275,71214.0
2017-09-29 13:00:00,43.37,43.37,43.36,43.37,50836.0,34.275,34.275,34.2671,34.275,50836.0
2017-09-29 13:05:00,43.37,43.37,43.36,43.37,85605.0,34.275,34.275,34.2671,34.275,85605.0
2017-09-29 13:10:00,43.37,43.37,43.35,43.36,164109.0,34.275,34.275,34.2592,34.2671,164109.0
2017-09-29 13:15:00,43.36,43.36,43.35,43.36,16669.0,34.2671,34.2671,34.2592,34.2671,16669.0
2017-09-29 13:20:00,43.36,43.36,43.35,43.35,30855.0,34.2671,34.2671,34.2592,34.2592,30855.0
2017-09-29 13:25:00,43.36,43.37,43.35,43.36,65152.0,34.2671,34.275,34.2592,34.2671,65152.0
2017-09-29 13:30:00,43.37,43.37,43.36,43.37,34315.0,34.275,34.275,34.2671,34.275,34315.0
2017-09-29 13:35:00,43.37,43.38,43.36,43.38,24194.0,34.275,34.2829,34.2671,34.2829,24194.0
2017-09-29 13:40:00,43.38,43.38,43.37,43.38,115680.0,34.2829,34.2829,34.275,34.2829,115680.0
2017-09-29 13:45:00,43.37,43.38,43.37,43.38,51542.0,34.275,34.2829,34.275,34.2829,51542.0
2017-09-29 13:50:00,43.38,43.38,43.37,43.38,264681.0,34.2829,34.2829,34.275,34.2829,264681.0
2017-09-29 13:55:00,43.38,43.38,43.36,43.37,141743.0,34.2829,34.2829,34.2671,34.275,141743.0
2017-09-29 14:00:00,43.37,43.37,43.36,43.37,208265.0,34.275,34.275,34.2671,34.275,208265.0
2017-09-29 14:05:00,43.37,43.38,43.36,43.37,147055.0,34.275,34.2829,34.2671,34.275,147055.0
2017-09-29 14:10:00,43.36,43.38,43.36,43.38,211630.0,34.2671,34.2829,34.2671,34.2829,211630.0
2017-09-29 14:15:00,43.37,43.39,43.37,43.39,108070.0,34.275,34.2908,34.275,34.2908,108070.0
2017-09-29 14:20:00,43.39,43.4,43.38,43.4,64010.0,34.2908,34.2987,34.2829,34.2987,64010.0
2017-09-29 14:25:00,43.4,43.41,43.39,43.41,56526.0,34.2987,34.3066,34.2908,34.3066,56526.0
2017-09-29 14:30:00,43.41,43.41,43.35,43.41,280960.0,34.3066,34.3066,34.2592,34.3066,280960.0
2017-09-29 14:35:00,43.41,43.41,43.4,43.41,102109.0,34.3066,34.3066,34.2987,34.3066,102109.0
2017-09-29 14:40:00,43.41,43.41,43.4,43.41,105391.0,34.3066,34.3066,34.2987,34.3066,105391.0
2017-09-29 14:45:00,43.4,43.42,43.4,43.41,54961.0,34.2987,34.3145,34.2987,34.3066,54961.0
2017-09-29 14:50:00,43.41,43.43,43.41,43.43,208814.0,34.3066,34.3224,34.3066,34.3224,208814.0
2017-09-29 14:55:00,43.43,43.44,43.42,43.42,119946.0,34.3224,34.3303,34.3145,34.3145,119946.0
2017-09-29 15:00:00,43.42,43.45,43.41,43.45,42385.0,34.3145,34.3382,34.3066,34.3382,42385.0
2017-09-29 15:05:00,43.45,43.45,43.43,43.44,49354.0,34.3382,34.3382,34.3224,34.3303,49354.0
2017-09-29 15:10:00,43.44,43.44,43.43,43.44,89969.0,34.3303,34.3303,34.3224,34.3303,89969.0
2017-09-29 15:15:00,43.43,43.45,43.43,43.45,39924.0,34.3224,34.3382,34.3224,34.3382,39924.0
2017-09-29 15:20:00,43.45,43.45,43.44,43.45,52811.0,34.3382,34.3382,34.3303,34.3382,52811.0
2017-09-29 15:25:00,43.45,43.45,43.43,43.44,63728.0,34.3382,34.3382,34.3224,34.3303,63728.0
2017-09-29 15:30:00,43.44,43.44,43.43,43.44,59823.0,34.3303,34.3303,34.3224,34.3303,59823.0
2017-09-29 15:35:00,43.43,43.44,43.42,43.43,82429.0,34.3224,34.3303,34.3145,34.3224,82429.0
2017-09-29 15:40:00,43.43,43.43,43.41,43.41,108533.0,34.3224,34.3224,34.3066,34.3066,108533.0
2017-09-29 15:45:00,43.41,43.42,43.41,43.41,33605.0,34.3066,34.3145,34.3066,34.3066,33605.0
2017-09-29 15:50:00,43.41,43.42,43.4,43.41,273491.0,34.3066,34.3145,34.2987,34.3066,273491.0
2017-09-29 15:55:00,43.41,43.41,43.4,43.41,564920.0,34.3066,34.3066,34.2987,34.3066,564920.0
2017-10-02 09:30:00,43.28,43.3,43.26,43.29,258262.0,34.2038,34.2196,34.188,34.2117,258262.0
2017-10-02 09:35:00,43.29,43.31,43.28,43.3,155936.0,34.2117,34.2276,34.2038,34.2196,155936.0
2017-10-02 09:40:00,43.3,43.32,43.3,43.32,58107.0,34.2196,34.2355,34.2196,34.2355,58107.0
2017-10-02 09:45:00,43.32,43.32,43.3,43.32,39396.0,34.2355,34.2355,34.2196,34.2355,39396.0
2017-10-02 09:50:00,43.32,43.32,43.3,43.31,40033.0,34.2355,34.2355,34.2196,34.2276,40033.0
2017-10-02 09:55:00,43.32,43.32,43.3,43.32,42951.0,34.2355,34.2355,34.2196,34.2355,42951.0
2017-10-02 10:00:00,43.32,43.32,43.26,43.28,415522.0,34.2355,34.2355,34.188,34.2038,415522.0
2017-10-02 10:05:00,43.27,43.33,43.27,43.33,52456.0,34.1959,34.2434,34.1959,34.2434,52456.0
2017-10-02 10:10:00,43.34,43.34,43.3,43.32,195163.0,34.2513,34.2513,34.2196,34.2355,195163.0
2017-10-02 10:15:00,43.31,43.35,43.31,43.35,263041.0,34.2276,34.2592,34.2276,34.2592,263041.0
2017-10-02 10:20:00,43.35,43.36,43.34,43.34,79464.0,34.2592,34.2671,34.2513,34.2513,79464.0
2017-10-02 10:25:00,43.35,43.35,43.34,43.34,62253.0,34.2592,34.2592,34.2513,34.2513,62253.0
2017-10-02 10:30:00,43.34,43.36,43.34,43.36,28020.0,34.2513,34.2671,34.2513,34.2671,28020.0
2017-10-02 10:35:00,43.36,43.36,43.34,43.35,32361.0,34.2671,34.2671,34.2513,34.2592,32361.0
2017-10-02 10:40:00,43.36,43.36,43.34,43.35,70954.0,34.2671,34.2671,34.2513,34.2592,70954.0
2017-10-02 10:45:00,43.34,43.36,43.34,43.36,23796.0,34.2513,34.2671,34.2513,34.2671,23796.0
2017-10-02 10:50:00,43.35,43.36,43.33,43.34,18894.0,34.2592,34.2671,34.2434,34.2513,18894.0
2017-10-02 10:55:00,43.33,43.34,43.31,43.32,30751.0,34.2434,34.2513,34.2276,34.2355,30751.0
2017-10-02 11:00:00,43.32,43.33,43.31,43.31,109615.0,34.2355,34.2434,34.2276,34.2276,109615.0
2017-10-02 11:05:00,43.32,43.33,43.31,43.31,42272.0,34.2355,34.2434,34.2276,34.2276,42272.0
2017-10-02 11:10:00,43.32,43.33,43.31,43.32,24230.0,34.2355,34.2434,34.2276,34.2355,24230.0
2017-10-02 11:15:00,43.32,43.32,43.3,43.31,93073.0,34.2355,34.2355,34.2196,34.2276,93073.0
2017-10-02 11:20:00,43.3,43.32,43.3,43.32,36357.0,34.2196,34.2355,34.2196,34.2355,36357.0
2017-10-02 11:25:00,43.32,43.33,43.3,43.33,113444.0,34.2355,34.2434,34.2196,34.2434,113444.0
2017-10-02 11:30:00,43.32,43.34,43.31,43.34,38581.0,34.2355,34.2513,34.2276,34.2513,38581.0
2017-10-02 11:35:00,43.33,43.35,43.32,43.35,61299.0,34.2434,34.2592,34.2355,34.2592,61299.0
2017-10-02 11:40:00,43.34,43.35,43.32,43.33,140666.0,34.2513,34.2592,34.2355,34.2434,140666.0
2017-10-02 11:45:00,43.33,43.34,43.32,43.33,77025.0,34.2434,34.2513,34.2355,34.2434,77025.0
2017-10-02 11:50:00,43.32,43.35,43.32,43.34,60882.0,34.2355,34.2592,34.2355,34.2513,60882.0
2017-10-02 11:55:00,43.35,43.35,43.33,43.34,75267.0,34.2592,34.2592,34.2434,34.2513,75267.0
2017-10-02 12:00:00,43.34,43.34,43.32,43.33,68724.0,34.2513,34.2513,34.2355,34.2434,68724.0
2017-10-02 12:05:00,43.33,43.35,43.33,43.34,8199.0,34.2434,34.2592,34.2434,34.2513,8199.0
2017-10-02 12:10:00,43.34,43.35,43.33,43.34,28869.0,34.2513,34.2592,34.2434,34.2513,28869.0
2017-10-02 12:15:00,43.35,43.36,43.34,43.36,22710.0,34.2592,34.2671,34.2513,34.2671,22710.0
2017-10-02 12:20:00,43.36,43.37,43.36,43.36,29641.0,34.2671,34.275,34.2671,34.2671,29641.0
2017-10-02 12:25:00,43.36,43.37,43.35,43.36,58162.0,34.2671,34.275,34.2592,34.2671,58162.0
2017-10-02 12:30:00,43.36,43.37,43.35,43.35,105745.0,34.2671,34.275,34.2592,34.2592,105745.0
2017-10-02 12:35:00,43.35,43.37,43.35,43.35,45493.0,34.2592,34.275,34.2592,34.2592,45493.0
2017-10-02 12:40:00,43.36,43.38,43.35,43.37,54236.0,34.2671,34.2829,34.2592,34.275,54236.0
2017-10-02 12:45:00,43.37,43.38,43.37,43.38,12106.0,34.275,34.2829,34.275,34.2829,12106.0
2017-10-02 12:50:00,43.38,43.39,43.37,43.39,22030.0,34.2829,34.2908,34.275,34.2908,22030.0
2017-10-02 12:55:00,43.39,43.39,43.38,43.39,18228.0,34.2908,34.2908,34.2829,34.2908,18228.0
2017-10-02 13:00:00,43.38,43.39,43.37,43.38,48013.0,34.2829,34.2908,34.275,34.2829,48013.0
2017-10-02 13:05:00,43.38,43.39,43.37,43.39,551235.0,34.2829,34.2908,34.275,34.2908,551235.0
2017-10-02 13:10:00,43.39,43.39,43.38,43.39,20595.0,34.2908,34.2908,34.2829,34.2908,20595.0
2017-10-02 13:15:00,43.39,43.39,43.38,43.38,14872.0,34.2908,34.2908,34.2829,34.2829,14872.0
2017-10-02 13:20:00,43.39,43.39,43.36,43.37,74392.0,34.2908,34.2908,34.2671,34.275,74392.0
2017-10-02 13:25:00,43.36,43.38,43.36,43.38,41151.0,34.2671,34.2829,34.2671,34.2829,41151.0
2017-10-02 13:30:00,43.38,43.38,43.36,43.37,27556.0,34.2829,34.2829,34.2671,34.275,27556.0
2017-10-02 13:35:00,43.37,43.38,43.36,43.38,34124.0,34.275,34.2829,34.2671,34.2829,34124.0
2017-10-02 13:40:00,43.37,43.38,43.37,43.38,60159.0,34.275,34.2829,34.275,34.2829,60159.0
2017-10-02 13:45:00,43.38,43.39,43.37,43.38,40945.0,34.2829,34.2908,34.275,34.2829,40945.0
2017-10-02 13:50:00,43.38,43.38,43.37,43.38,7802.0,34.2829,34.2829,34.275,34.2829,7802.0
2017-10-02 13:55:00,43.37,43.38,43.37,43.38,35224.0,34.275,34.2829,34.275,34.2829,35224.0
2017-10-02 14:00:00,43.38,43.38,43.36,43.37,76919.0,34.2829,34.2829,34.2671,34.275,76919.0
2017-10-02 14:05:00,43.38,43.39,43.37,43.38,110503.0,34.2829,34.2908,34.275,34.2829,110503.0
2017-10-02 14:10:00,43.38,43.39,43.37,43.39,93593.0,34.2829,34.2908,34.275,34.2908,93593.0
2017-10-02 14:15:00,43.39,43.39,43.38,43.39,17944.0,34.2908,34.2908,34.2829,34.2908,17944.0
2017-10-02 14:20:00,43.38,43.4,43.38,43.4,68913.0,34.2829,34.2987,34.2829,34.2987,68913.0
2017-10-02 14:25:00,43.39,43.41,43.39,43.41,50761.0,34.2908,34.3066,34.2908,34.3066,50761.0
2017-10-02 14:30:00,43.41,43.41,43.39,43.41,42734.0,34.3066,34.3066,34.2908,34.3066,42734.0
2017-10-02 14:35:00,43.4,43.41,43.39,43.4,69967.0,34.2987,34.3066,34.2908,34.2987,69967.0
2017-10-02 14:40:00,43.4,43.41,43.4,43.4,42273.0,34.2987,34.3066,34.2987,34.2987,42273.0
2017-10-02 14:45:00,43.41,43.41,43.4,43.41,47405.0,34.3066,34.3066,34.2987,34.3066,47405.0
2017-10-02 14:50:00,43.41,43.41,43.4,43.4,20680.0,34.3066,34.3066,34.2987,34.2987,20680.0
2017-10-02 14:55:00,43.41,43.42,43.4,43.41,51756.0,34.3066,34.3145,34.2987,34.3066,51756.0
2017-10-02 15:00:00,43.4,43.41,43.39,43.4,135789.0,34.2987,34.3066,34.2908,34.2987,135789.0
2017-10-02 15:05:00,43.4,43.41,43.39,43.4,59252.0,34.2987,34.3066,34.2908,34.2987,59252.0
2017-10-02 15:10:00,43.41,43.41,43.39,43.39,85460.0,34.3066,34.3066,34.2908,34.2908,85460.0
2017-10-02 15:15:00,43.4,43.4,43.38,43.39,45010.0,34.2987,34.2987,34.2829,34.2908,45010.0
2017-10-02 15:20:00,43.4,43.4,43.39,43.39,34046.0,34.2987,34.2987,34.2908,34.2908,34046.0
2017-10-02 15:25:00,43.4,43.4,43.38,43.38,44404.0,34.2987,34.2987,34.2829,34.2829,44404.0
2017-10-02 15:30:00,43.38,43.39,43.38,43.39,72628.0,34.2829,34.2908,34.2829,34.2908,72628.0
2017-10-02 15:35:00,43.39,43.39,43.38,43.39,88036.0,34.2908,34.2908,34.2829,34.2908,88036.0
2017-10-02 15:40:00,43.38,43.39,43.38,43.38,82009.0,34.2829,34.2908,34.2829,34.2829,82009.0
2017-10-02 15:45:00,43.38,43.39,43.37,43.38,159678.0,34.2829,34.2908,34.275,34.2829,159678.0
2017-10-02 15:50:00,43.38,43.38,43.37,43.38,117866.0,34.2829,34.2829,34.275,34.2829,117866.0
2017-10-02 15:55:00,43.38,43.38,43.35,43.37,410665.0,34.2829,34.2829,34.2592,34.275,410665.0
2017-10-03 09:30:00,43.4,43.41,43.39,43.4,219270.0,34.2987,34.3066,34.2908,34.2987,219270.0
2017-10-03 09:35:00,43.4,43.43,43.39,43.43,52660.0,34.2987,34.3224,34.2908,34.3224,52660.0
2017-10-03 09:40:00,43.43,43.43,43.4,43.4,24495.0,34.3224,34.3224,34.2987,34.2987,24495.0
2017-10-03 09:45:00,43.41,43.44,43.4,43.42,36602.0,34.3066,34.3303,34.2987,34.3145,36602.0
2017-10-03 09:50:00,43.43,43.43,43.42,43.43,33521.0,34.3224,34.3224,34.3145,34.3224,33521.0
2017-10-03 09:55:00,43.43,43.44,43.42,43.44,109625.0,34.3224,34.3303,34.3145,34.3303,109625.0
2017-10-03 10:00:00,43.44,43.46,43.43,43.45,105357.0,34.3303,34.3461,34.3224,34.3382,105357.0
2017-10-03 10:05:00,43.45,43.47,43.44,43.46,35563.0,34.3382,34.354,34.3303,34.3461,35563.0
2017-10-03 10:10:00,43.47,43.47,43.43,43.43,91953.0,34.354,34.354,34.3224,34.3224,91953.0
2017-10-03 10:15:00,43.44,43.46,43.43,43.46,78639.0,34.3303,34.3461,34.3224,34.3461,78639.0
2017-10-03 10:20:00,43.46,43.46,43.44,43.44,61581.0,34.3461,34.3461,34.3303,34.3303,61581.0
2017-10-03 10:25:00,43.45,43.45,43.43,43.45,35195.0,34.3382,34.3382,34.3224,34.3382,35195.0
2017-10-03 10:30:00,43.45,43.46,43.44,43.44,79262.0,34.3382,34.3461,34.3303,34.3303,79262.0
2017-10-03 10:35:00,43.45,43.46,43.44,43.46,41802.0,34.3382,34.3461,34.3303,34.3461,41802.0
2017-10-03 10:40:00,43.46,43.46,43.45,43.46,180716.0,34.3461,34.3461,34.3382,34.3461,180716.0
2017-10-03 10:45:00,43.46,43.46,43.45,43.46,18877.0,34.3461,34.3461,34.3382,34.3461,18877.0
2017-10-03 10:50:00,43.46,43.47,43.45,43.47,62269.0,34.3461,34.354,34.3382,34.354,62269.0
2017-10-03 10:55:00,43.46,43.47,43.45,43.46,74000.0,34.3461,34.354,34.3382,34.3461,74000.0
2017-10-03 11:00:00,43.45,43.47,43.45,43.47,43268.0,34.3382,34.354,34.3382,34.354,43268.0
2017-10-03 11:05:00,43.47,43.48,43.46,43.46,79137.0,34.354,34.3619,34.3461,34.3461,79137.0
2017-10-03 11:10:00,43.46,43.47,43.46,43.46,35582.0,34.3461,34.354,34.3461,34.3461,35582.0
2017-10-03 11:15:00,43.47,43.48,43.46,43.48,29517.0,34.354,34.3619,34.3461,34.3619,29517.0
2017-10-03 11:20:00,43.48,43.5,43.47,43.5,188867.0,34.3619,34.3777,34.354,34.3777,188867.0
2017-10-03 11:25:00,43.49,43.5,43.48,43.5,70507.0,34.3698,34.3777,34.3619,34.3777,70507.0
2017-10-03 11:30:00,43.49,43.51,43.49,43.5,63124.0,34.3698,34.3856,34.3698,34.3777,63124.0
2017-10-03 11:35:00,43.5,43.5,43.47,43.48,71058.0,34.3777,34.3777,34.354,34.3619,71058.0
2017-10-03 11:40:00,43.48,43.48,43.46,43.47,34617.0,34.3619,34.3619,34.3461,34.354,34617.0
2017-10-03 11:45:00,43.47,43.47,43.46,43.46,19948.0,34.354,34.354,34.3461,34.3461,19948.0
2017-10-03 11:50:00,43.46,43.48,43.45,43.47,37694.0,34.3461,34.3619,34.3382,34.354,37694.0
2017-10-03 11:55:00,43.48,43.48,43.47,43.48,24987.0,34.3619,34.3619,34.354,34.3619,24987.0
2017-10-03 12:00:00,43.48,43.48,43.47,43.47,40158.0,34.3619,34.3619,34.354,34.354,40158.0
2017-10-03 12:05:00,43.47,43.48,43.47,43.48,28846.0,34.354,34.3619,34.354,34.3619,28846.0
2017-10-03 12:10:00,43.48,43.48,43.47,43.48,43851.0,34.3619,34.3619,34.354,34.3619,43851.0
2017-10-03 12:15:00,43.48,43.48,43.45,43.46,25574.0,34.3619,34.3619,34.3382,34.3461,25574.0
2017-10-03 12:20:00,43.45,43.46,43.45,43.46,19149.0,34.3382,34.3461,34.3382,34.3461,19149.0
2017-10-03 12:25:00,43.45,43.46,43.45,43.46,51823.0,34.3382,34.3461,34.3382,34.3461,51823.0
2017-10-03 12:30:00,43.46,43.46,43.45,43.46,41475.0,34.3461,34.3461,34.3382,34.3461,41475.0
2017-10-03 12:35:00,43.46,43.47,43.46,43.47,29710.0,34.3461,34.354,34.3461,34.354,29710.0
2017-10-03 12:40:00,43.47,43.48,43.46,43.48,123091.0,34.354,34.3619,34.3461,34.3619,123091.0
2017-10-03 12:45:00,43.48,43.48,43.47,43.48,50616.0,34.3619,34.3619,34.354,34.3619,50616.0
2017-10-03 12:50:00,43.48,43.48,43.47,43.48,11789.0,34.3619,34.3619,34.354,34.3619,11789.0
2017-10-03 12:55:00,43.47,43.49,43.47,43.48,16959.0,34.354,34.3698,34.354,34.3619,16959.0
2017-10-03 13:00:00,43.48,43.49,43.48,43.49,18127.0,34.3619,34.3698,34.3619,34.3698,18127.0
2017-10-03 13:05:00,43.48,43.49,43.48,43.48,13019.0,34.3619,34.3698,34.3619,34.3619,13019.0
2017-10-03 13:10:00,43.49,43.5,43.48,43.49,16174.0,34.3698,34.3777,34.3619,34.3698,16174.0
2017-10-03 13:15:00,43.5,43.5,43.48,43.49,135883.0,34.3777,34.3777,34.3619,34.3698,135883.0
2017-10-03 13:20:00,43.49,43.49,43.48,43.49,43234.0,34.3698,34.3698,34.3619,34.3698,43234.0
2017-10-03 13:25:00,43.49,43.49,43.48,43.48,21529.0,34.3698,34.3698,34.3619,34.3619,21529.0
2017-10-03 13:30:00,43.48,43.49,43.47,43.47,38921.0,34.3619,34.3698,34.354,34.354,38921.0
2017-10-03 13:35:00,43.48,43.48,43.47,43.48,40926.0,34.3619,34.3619,34.354,34.3619,40926.0
2017-10-03 13:40:00,43.47,43.48,43.47,43.48,11505.0,34.354,34.3619,34.354,34.3619,11505.0
2017-10-03 13:45:00,43.48,43.48,43.47,43.48,34851.0,34.3619,34.3619,34.354,34.3619,34851.0
2017-10-03 13:50:00,43.48,43.48,43.47,43.48,71888.0,34.3619,34.3619,34.354,34.3619,71888.0
2017-10-03 13:55:00,43.48,43.48,43.47,43.48,34284.0,34.3619,34.3619,34.354,34.3619,34284.0
2017-10-03 14:00:00,43.48,43.49,43.47,43.49,174240.0,34.3619,34.3698,34.354,34.3698,174240.0
2017-10-03 14:05:00,43.48,43.49,43.48,43.48,57234.0,34.3619,34.3698,34.3619,34.3619,57234.0
2017-10-03 14:10:00,43.48,43.49,43.48,43.49,85125.0,34.3619,34.3698,34.3619,34.3698,85125.0
2017-10-03 14:15:00,43.49,43.49,43.48,43.48,96518.0,34.3698,34.3698,34.3619,34.3619,96518.0
2017-10-03 14:20:00,43.48,43.49,43.48,43.48,19517.0,34.3619,34.3698,34.3619,34.3619,19517.0
2017-10-03 14:25:00,43.48,43.49,43.48,43.48,54762.0,34.3619,34.3698,34.3619,34.3619,54762.0
2017-10-03 14:30:00,43.48,43.49,43.47,43.48,117123.0,34.3619,34.3698,34.354,34.3619,117123.0
2017-10-03 14:35:00,43.48,43.49,43.47,43.48,99267.0,34.3619,34.3698,34.354,34.3619,99267.0
2017-10-03 14:40:00,43.48,43.49,43.48,43.49,48571.0,34.3619,34.3698,34.3619,34.3698,48571.0
2017-10-03 14:45:00,43.49,43.5,43.48,43.48,257802.0,34.3698,34.3777,34.3619,34.3619,257802.0
2017-10-03 14:50:00,43.48,43.49,43.48,43.48,18218.0,34.3619,34.3698,34.3619,34.3619,18218.0
2017-10-03 14:55:00,43.49,43.5,43.48,43.5,144225.0,34.3698,34.3777,34.3619,34.3777,144225.0
2017-10-03 15:00:00,43.5,43.5,43.49,43.5,30412.0,34.3777,34.3777,34.3698,34.3777,30412.0
2017-10-03 15:05:00,43.5,43.5,43.49,43.5,97069.0,34.3777,34.3777,34.3698,34.3777,97069.0
2017-10-03 15:10:00,43.5,43.5,43.49,43.5,104795.0,34.3777,34.3777,34.3698,34.3777,104795.0
2017-10-03 15:15:00,43.5,43.5,43.49,43.5,99512.0,34.3777,34.3777,34.3698,34.3777,99512.0
2017-10-03 15:20:00,43.5,43.5,43.49,43.5,114659.0,34.3777,34.3777,34.3698,34.3777,114659.0
2017-10-03 15:25:00,43.49,43.5,43.49,43.5,50869.0,34.3698,34.3777,34.3698,34.3777,50869.0
2017-10-03 15:30:00,43.49,43.51,43.49,43.51,126864.0,34.3698,34.3856,34.3698,34.3856,126864.0
2017-10-03 15:35:00,43.5,43.51,43.5,43.51,55930.0,34.3777,34.3856,34.3777,34.3856,55930.0
2017-10-03 15:40:00,43.51,43.51,43.5,43.51,69742.0,34.3856,34.3856,34.3777,34.3856,69742.0
2017-10-03 15:45:00,43.51,43.51,43.5,43.51,91963.0,34.3856,34.3856,34.3777,34.3856,91963.0
2017-10-03 15:50:00,43.51,43.51,43.5,43.51,87532.0,34.3856,34.3856,34.3777,34.3856,87532.0
2017-10-03 15:55:00,43.51,43.53,43.5,43.52,454779.0,34.3856,34.4014,34.3777,34.3935,454779.0
2017-10-04 09:30:00,43.45,43.46,43.43,43.45,121205.0,34.3382,34.3461,34.3224,34.3382,121205.0
2017-10-04 09:35:00,43.46,43.46,43.44,43.46,89212.0,34.3461,34.3461,34.3303,34.3461,89212.0
2017-10-04 09:40:00,43.46,43.47,43.44,43.45,149367.0,34.3461,34.354,34.3303,34.3382,149367.0
2017-10-04 09:45:00,43.44,43.45,43.42,43.43,38551.0,34.3303,34.3382,34.3145,34.3224,38551.0
2017-10-04 09:50:00,43.43,43.45,43.42,43.45,76325.0,34.3224,34.3382,34.3145,34.3382,76325.0
2017-10-04 09:55:00,43.45,43.47,43.44,43.47,38996.0,34.3382,34.354,34.3303,34.354,38996.0
2017-10-04 10:00:00,43.46,43.46,43.42,43.43,248953.0,34.3461,34.3461,34.3145,34.3224,248953.0
2017-10-04 10:05:00,43.44,43.44,43.41,43.43,121559.0,34.3303,34.3303,34.3066,34.3224,121559.0
2017-10-04 10:10:00,43.43,43.44,43.42,43.43,25964.0,34.3224,34.3303,34.3145,34.3224,25964.0
2017-10-04 10:15:00,43.43,43.44,43.42,43.44,25624.0,34.3224,34.3303,34.3145,34.3303,25624.0
2017-10-04 10:20:00,43.44,43.44,43.42,43.44,59146.0,34.3303,34.3303,34.3145,34.3303,59146.0
2017-10-04 10:25:00,43.44,43.47,43.44,43.46,84850.0,34.3303,34.354,34.3303,34.3461,84850.0
2017-10-04 10:30:00,43.46,43.48,43.45,43.48,267191.0,34.3461,34.3619,34.3382,34.3619,267191.0
2017-10-04 10:35:00,43.48,43.48,43.45,43.46,150358.0,34.3619,34.3619,34.3382,34.3461,150358.0
2017-10-04 10:40:00,43.46,43.48,43.45,43.47,36761.0,34.3461,34.3619,34.3382,34.354,36761.0
2017-10-04 10:45:00,43.47,43.48,43.44,43.46,37547.0,34.354,34.3619,34.3303,34.3461,37547.0
2017-10-04 10:50:00,43.45,43.46,43.44,43.46,19448.0,34.3382,34.3461,34.3303,34.3461,19448.0
2017-10-04 10:55:00,43.46,43.48,43.45,43.47,85616.0,34.3461,34.3619,34.3382,34.354,85616.0
2017-10-04 11:00:00,43.47,43.48,43.47,43.48,49850.0,34.354,34.3619,34.354,34.3619,49850.0
2017-10-04 11:05:00,43.47,43.48,43.45,43.46,102075.0,34.354,34.3619,34.3382,34.3461,102075.0
2017-10-04 11:10:00,43.46,43.48,43.45,43.48,64799.0,34.3461,34.3619,34.3382,34.3619,64799.0
2017-10-04 11:15:00,43.48,43.48,43.46,43.46,44221.0,34.3619,34.3619,34.3461,34.3461,44221.0
2017-10-04 11:20:00,43.46,43.47,43.45,43.47,42240.0,34.3461,34.354,34.3382,34.354,42240.0
2017-10-04 11:25:00,43.46,43.49,43.45,43.47,79810.0,34.3461,34.3698,34.3382,34.354,79810.0
2017-10-04 11:30:00,43.48,43.48,43.46,43.47,59881.0,34.3619,34.3619,34.3461,34.354,59881.0
2017-10-04 11:35:00,43.47,43.48,43.46,43.47,30839.0,34.354,34.3619,34.3461,34.354,30839.0
2017-10-04 11:40:00,43.48,43.48,43.46,43.47,66941.0,34.3619,34.3619,34.3461,34.354,66941.0
2017-10-04 11:45:00,43.48,43.49,43.47,43.48,160521.0,34.3619,34.3698,34.354,34.3619,160521.0
2017-10-04 11:50:00,43.48,43.49,43.47,43.49,64744.0,34.3619,34.3698,34.354,34.3698,64744.0
2017-10-04 11:55:00,43.48,43.5,43.48,43.5,63378.0,34.3619,34.3777,34.3619,34.3777,63378.0
2017-10-04 12:00:00,43.49,43.5,43.47,43.49,106772.0,34.3698,34.3777,34.354,34.3698,106772.0
2017-10-04 12:05:00,43.49,43.49,43.47,43.48,48700.0,34.3698,34.3698,34.354,34.3619,48700.0
2017-10-04 12:10:00,43.48,43.48,43.47,43.47,41195.0,34.3619,34.3619,34.354,34.354,41195.0
2017-10-04 12:15:00,43.48,43.5,43.47,43.5,39414.0,34.3619,34.3777,34.354,34.3777,39414.0
2017-10-04 12:20:00,43.5,43.5,43.48,43.48,81413.0,34.3777,34.3777,34.3619,34.3619,81413.0
2017-10-04 12:25:00,43.48,43.5,43.48,43.48,40872.0,34.3619,34.3777,34.3619,34.3619,40872.0
2017-10-04 12:30:00,43.49,43.49,43.48,43.49,31253.0,34.3698,34.3698,34.3619,34.3698,31253.0
2017-10-04 12:35:00,43.48,43.49,43.47,43.48,24952.0,34.3619,34.3698,34.354,34.3619,24952.0
2017-10-04 12:40:00,43.48,43.48,43.47,43.48,16122.0,34.3619,34.3619,34.354,34.3619,16122.0
2017-10-04 12:45:00,43.47,43.48,43.46,43.47,65526.0,34.354,34.3619,34.3461,34.354,65526.0
2017-10-04 12:50:00,43.47,43.48,43.46,43.48,27786.0,34.354,34.3619,34.3461,34.3619,27786.0
2017-10-04 12:55:00,43.48,43.48,43.47,43.47,31141.0,34.3619,34.3619,34.354,34.354,31141.0
2017-10-04 13:00:00,43.48,43.48,43.46,43.47,73762.0,34.3619,34.3619,34.3461,34.354,73762.0
2017-10-04 13:05:00,43.46,43.47,43.45,43.46,111373.0,34.3461,34.354,34.3382,34.3461,111373.0
2017-10-04 13:10:00,43.46,43.47,43.45,43.46,27242.0,34.3461,34.354,34.3382,34.3461,27242.0
2017-10-04 13:15:00,43.46,43.46,43.44,43.45,33248.0,34.3461,34.3461,34.3303,34.3382,33248.0
2017-10-04 13:20:00,43.45,43.45,43.44,43.45,23600.0,34.3382,34.3382,34.3303,34.3382,23600.0
2017-10-04 13:25:00,43.45,43.46,43.44,43.46,49626.0,34.3382,34.3461,34.3303,34.3461,49626.0
2017-10-04 13:30:00,43.45,43.46,43.44,43.45,118302.0,34.3382,34.3461,34.3303,34.3382,118302.0
2017-10-04 13:35:00,43.45,43.45,43.43,43.43,168262.0,34.3382,34.3382,34.3224,34.3224,168262.0
2017-10-04 13:40:00,43.44,43.45,43.43,43.43,105219.0,34.3303,34.3382,34.3224,34.3224,105219.0
2017-10-04 13:45:00,43.44,43.44,43.43,43.44,16192.0,34.3303,34.3303,34.3224,34.3303,16192.0
2017-10-04 13:50:00,43.44,43.44,43.42,43.43,40507.0,34.3303,34.3303,34.3145,34.3224,40507.0
2017-10-04 13:55:00,43.44,43.45,43.43,43.45,34694.0,34.3303,34.3382,34.3224,34.3382,34694.0
2017-10-04 14:00:00,43.45,43.46,43.44,43.45,40453.0,34.3382,34.3461,34.3303,34.3382,40453.0
2017-10-04 14:05:00,43.46,43.46,43.44,43.45,68441.0,34.3461,34.3461,34.3303,34.3382,68441.0
2017-10-04 14:10:00,43.44,43.45,43.44,43.44,45588.0,34.3303,34.3382,34.3303,34.3303,45588.0
2017-10-04 14:15:00,43.45,43.45,43.43,43.44,80243.0,34.3382,34.3382,34.3224,34.3303,80243.0
2017-10-04 14:20:00,43.44,43.45,43.43,43.44,29610.0,34.3303,34.3382,34.3224,34.3303,29610.0
2017-10-04 14:25:00,43.44,43.45,43.43,43.44,47718.0,34.3303,34.3382,34.3224,34.3303,47718.0
2017-10-04 14:30:00,43.45,43.45,43.44,43.45,40129.0,34.3382,34.3382,34.3303,34.3382,40129.0
2017-10-04 14:35:00,43.45,43.45,43.44,43.45,26839.0,34.3382,34.3382,34.3303,34.3382,26839.0
2017-10-04 14:40:00,43.45,43.45,43.44,43.45,77644.0,34.3382,34.3382,34.3303,34.3382,77644.0
2017-10-04 14:45:00,43.45,43.45,43.44,43.44,77369.0,34.3382,34.3382,34.3303,34.3303,77369.0
2017-10-04 14:50:00,43.45,43.45,43.44,43.45,79683.0,34.3382,34.3382,34.3303,34.3382,79683.0
2017-10-04 14:55:00,43.45,43.46,43.44,43.46,145458.0,34.3382,34.3461,34.3303,34.3461,145458.0
2017-10-04 15:00:00,43.46,43.46,43.45,43.46,192924.0,34.3461,34.3461,34.3382,34.3461,192924.0
2017-10-04 15:05:00,43.46,43.46,43.45,43.46,67250.0,34.3461,34.3461,34.3382,34.3461,67250.0
2017-10-04 15:10:00,43.46,43.47,43.45,43.47,48132.0,34.3461,34.354,34.3382,34.354,48132.0
2017-10-04 15:15:00,43.47,43.47,43.46,43.47,56527.0,34.354,34.354,34.3461,34.354,56527.0
2017-10-04 15:20:00,43.47,43.47,43.46,43.47,32626.0,34.354,34.354,34.3461,34.354,32626.0
2017-10-04 15:25:00,43.47,43.47,43.46,43.47,22900.0,34.354,34.354,34.3461,34.354,22900.0
2017-10-04 15:30:00,43.46,43.47,43.46,43.47,40872.0,34.3461,34.354,34.3461,34.354,40872.0
2017-10-04 15:35:00,43.47,43.48,43.46,43.48,66715.0,34.354,34.3619,34.3461,34.3619,66715.0
2017-10-04 15:40:00,43.48,43.48,43.46,43.47,78618.0,34.3619,34.3619,34.3461,34.354,78618.0
2017-10-04 15:45:00,43.47,43.48,43.46,43.46,110222.0,34.354,34.3619,34.3461,34.3461,110222.0
2017-10-04 15:50:00,43.47,43.47,43.45,43.46,92683.0,34.354,34.354,34.3382,34.3461,92683.0
2017-10-04 15:55:00,43.45,43.46,43.45,43.46,144090.0,34.3382,34.3461,34.3382,34.3461,144090.0
2017-10-05 09:30:00,43.36,43.36,43.34,43.36,132030.0,34.2671,34.2671,34.2513,34.2671,132030.0
2017-10-05 09:35:00,43.36,43.36,43.34,43.35,75746.0,34.2671,34.2671,34.2513,34.2592,75746.0
2017-10-05 09:40:00,43.35,43.41,43.34,43.4,287728.0,34.2592,34.3066,34.2513,34.2987,287728.0
2017-10-05 09:45:00,43.41,43.42,43.38,43.39,112530.0,34.3066,34.3145,34.2829,34.2908,112530.0
2017-10-05 09:50:00,43.39,43.41,43.38,43.41,229990.0,34.2908,34.3066,34.2829,34.3066,229990.0
2017-10-05 09:55:00,43.41,43.41,43.38,43.38,58664.0,34.3066,34.3066,34.2829,34.2829,58664.0
2017-10-05 10:00:00,43.39,43.39,43.37,43.38,160653.0,34.2908,34.2908,34.275,34.2829,160653.0
2017-10-05 10:05:00,43.38,43.4,43.37,43.4,58492.0,34.2829,34.2987,34.275,34.2987,58492.0
2017-10-05 10:10:00,43.4,43.42,43.39,43.42,192068.0,34.2987,34.3145,34.2908,34.3145,192068.0
2017-10-05 10:15:00,43.41,43.42,43.39,43.41,43669.0,34.3066,34.3145,34.2908,34.3066,43669.0
2017-10-05 10:20:00,43.41,43.42,43.4,43.41,182904.0,34.3066,34.3145,34.2987,34.3066,182904.0
2017-10-05 10:25:00,43.41,43.42,43.4,43.4,73547.0,34.3066,34.3145,34.2987,34.2987,73547.0
2017-10-05 10:30:00,43.41,43.41,43.38,43.4,61420.0,34.3066,34.3066,34.2829,34.2987,61420.0
2017-10-05 10:35:00,43.4,43.42,43.39,43.41,34700.0,34.2987,34.3145,34.2908,34.3066,34700.0
2017-10-05 10:40:00,43.42,43.42,43.4,43.41,17808.0,34.3145,34.3145,34.2987,34.3066,17808.0
2017-10-05 10:45:00,43.41,43.41,43.4,43.4,16292.0,34.3066,34.3066,34.2987,34.2987,16292.0
2017-10-05 10:50:00,43.4,43.4,43.39,43.4,42868.0,34.2987,34.2987,34.2908,34.2987,42868.0
2017-10-05 10:55:00,43.4,43.4,43.38,43.39,378130.0,34.2987,34.2987,34.2829,34.2908,378130.0
2017-10-05 11:00:00,43.39,43.4,43.38,43.39,86550.0,34.2908,34.2987,34.2829,34.2908,86550.0
2017-10-05 11:05:00,43.4,43.4,43.37,43.37,62842.0,34.2987,34.2987,34.275,34.275,62842.0
2017-10-05 11:10:00,43.38,43.38,43.36,43.37,73975.0,34.2829,34.2829,34.2671,34.275,73975.0
2017-10-05 11:15:00,43.37,43.38,43.36,43.38,83870.0,34.275,34.2829,34.2671,34.2829,83870.0
2017-10-05 11:20:00,43.38,43.39,43.37,43.39,67563.0,34.2829,34.2908,34.275,34.2908,67563.0
2017-10-05 11:25:00,43.39,43.39,43.36,43.39,134215.0,34.2908,34.2908,34.2671,34.2908,134215.0
2017-10-05 11:30:00,43.39,43.4,43.38,43.4,230138.0,34.2908,34.2987,34.2829,34.2987,230138.0
2017-10-05 11:35:00,43.4,43.4,43.39,43.39,93807.0,34.2987,34.2987,34.2908,34.2908,93807.0
2017-10-05 11:40:00,43.4,43.41,43.39,43.4,58308.0,34.2987,34.3066,34.2908,34.2987,58308.0
2017-10-05 11:45:00,43.4,43.41,43.39,43.41,103035.0,34.2987,34.3066,34.2908,34.3066,103035.0
2017-10-05 11:50:00,43.41,43.41,43.4,43.41,58052.0,34.3066,34.3066,34.2987,34.3066,58052.0
2017-10-05 11:55:00,43.41,43.41,43.4,43.4,21648.0,34.3066,34.3066,34.2987,34.2987,21648.0
2017-10-05 12:00:00,43.41,43.42,43.4,43.41,41485.0,34.3066,34.3145,34.2987,34.3066,41485.0
2017-10-05 12:05:00,43.41,43.41,43.4,43.41,61448.0,34.3066,34.3066,34.2987,34.3066,61448.0
2017-10-05 12:10:00,43.41,43.42,43.4,43.42,73374.0,34.3066,34.3145,34.2987,34.3145,73374.0
2017-10-05 12:15:00,43.41,43.42,43.4,43.42,24802.0,34.3066,34.3145,34.2987,34.3145,24802.0
2017-10-05 12:20:00,43.41,43.43,43.41,43.42,57074.0,34.3066,34.3224,34.3066,34.3145,57074.0
2017-10-05 12:25:00,43.43,43.44,43.42,43.44,33960.0,34.3224,34.3303,34.3145,34.3303,33960.0
2017-10-05 12:30:00,43.44,43.44,43.42,43.42,56852.0,34.3303,34.3303,34.3145,34.3145,56852.0
2017-10-05 12:35:00,43.43,43.43,43.42,43.43,29969.0,34.3224,34.3224,34.3145,34.3224,29969.0
2017-10-05 12:40:00,43.43,43.44,43.42,43.42,38004.0,34.3224,34.3303,34.3145,34.3145,38004.0
2017-10-05 12:45:00,43.42,43.44,43.42,43.44,175453.0,34.3145,34.3303,34.3145,34.3303,175453.0
2017-10-05 12:50:00,43.43,43.44,43.41,43.41,62955.0,34.3224,34.3303,34.3066,34.3066,62955.0
2017-10-05 12:55:00,43.41,43.42,43.41,43.41,11829.0,34.3066,34.3145,34.3066,34.3066,11829.0
2017-10-05 13:00:00,43.42,43.42,43.41,43.42,141872.0,34.3145,34.3145,34.3066,34.3145,141872.0
2017-10-05 13:05:00,43.42,43.43,43.41,43.43,43820.0,34.3145,34.3224,34.3066,34.3224,43820.0
2017-10-05 13:10:00,43.43,43.43,43.42,43.42,20188.0,34.3224,34.3224,34.3145,34.3145,20188.0
2017-10-05 13:15:00,43.42,43.43,43.41,43.43,55516.0,34.3145,34.3224,34.3066,34.3224,55516.0
2017-10-05 13:20:00,43.43,43.43,43.41,43.42,10809.0,34.3224,34.3224,34.3066,34.3145,10809.0
2017-10-05 13:25:00,43.41,43.43,43.41,43.43,55939.0,34.3066,34.3224,34.3066,34.3224,55939.0
2017-10-05 13:30:00,43.42,43.43,43.41,43.42,130286.0,34.3145,34.3224,34.3066,34.3145,130286.0
2017-10-05 13:35:00,43.42,43.42,43.41,43.42,14970.0,34.3145,34.3145,34.3066,34.3145,14970.0
2017-10-05 13:40:00,43.41,43.42,43.41,43.41,32099.0,34.3066,34.3145,34.3066,34.3066,32099.0
2017-10-05 13:45:00,43.42,43.42,43.4,43.41,46178.0,34.3145,34.3145,34.2987,34.3066,46178.0
2017-10-05 13:50:00,43.41,43.42,43.4,43.42,44056.0,34.3066,34.3145,34.2987,34.3145,44056.0
2017-10-05 13:55:00,43.41,43.42,43.41,43.42,59838.0,34.3066,34.3145,34.3066,34.3145,59838.0
2017-10-05 14:00:00,43.42,43.42,43.4,43.41,36367.0,34.3145,34.3145,34.2987,34.3066,36367.0
2017-10-05 14:05:00,43.41,43.41,43.4,43.4,26357.0,34.3066,34.3066,34.2987,34.2987,26357.0
2017-10-05 14:10:00,43.41,43.41,43.4,43.41,64232.0,34.3066,34.3066,34.2987,34.3066,64232.0
2017-10-05 14:15:00,43.41,43.41,43.4,43.41,23360.0,34.3066,34.3066,34.2987,34.3066,23360.0
2017-10-05 14:20:00,43.41,43.41,43.4,43.4,29671.0,34.3066,34.3066,34.2987,34.2987,29671.0
2017-10-05 14:25:00,43.41,43.41,43.39,43.4,121792.0,34.3066,34.3066,34.2908,34.2987,121792.0
2017-10-05 14:30:00,43.39,43.4,43.38,43.39,39011.0,34.2908,34.2987,34.2829,34.2908,39011.0
2017-10-05 14:35:00,43.39,43.39,43.38,43.38,52784.0,34.2908,34.2908,34.2829,34.2829,52784.0
2017-10-05 14:40:00,43.39,43.4,43.39,43.4,101875.0,34.2908,34.2987,34.2908,34.2987,101875.0
2017-10-05 14:45:00,43.4,43.4,43.39,43.39,21765.0,34.2987,34.2987,34.2908,34.2908,21765.0
2017-10-05 14:50:00,43.4,43.4,43.39,43.39,19725.0,34.2987,34.2987,34.2908,34.2908,19725.0
2017-10-05 14:55:00,43.4,43.41,43.39,43.41,79913.0,34.2987,34.3066,34.2908,34.3066,79913.0
2017-10-05 15:00:00,43.41,43.41,43.4,43.41,23135.0,34.3066,34.3066,34.2987,34.3066,23135.0
2017-10-05 15:05:00,43.41,43.41,43.39,43.4,68242.0,34.3066,34.3066,34.2908,34.2987,68242.0
2017-10-05 15:10:00,43.4,43.4,43.39,43.4,36027.0,34.2987,34.2987,34.2908,34.2987,36027.0
2017-10-05 15:15:00,43.4,43.41,43.39,43.41,37304.0,34.2987,34.3066,34.2908,34.3066,37304.0
2017-10-05 15:20:00,43.41,43.41,43.4,43.41,37391.0,34.3066,34.3066,34.2987,34.3066,37391.0
2017-10-05 15:25:00,43.41,43.41,43.39,43.4,122338.0,34.3066,34.3066,34.2908,34.2987,122338.0
2017-10-05 15:30:00,43.39,43.4,43.38,43.4,96690.0,34.2908,34.2987,34.2829,34.2987,96690.0
2017-10-05 15:35:00,43.4,43.41,43.39,43.4,35420.0,34.2987,34.3066,34.2908,34.2987,35420.0
2017-10-05 15:40:00,43.4,43.41,43.4,43.41,81769.0,34.2987,34.3066,34.2987,34.3066,81769.0
2017-10-05 15:45:00,43.4,43.41,43.4,43.4,59116.0,34.2987,34.3066,34.2987,34.2987,59116.0
2017-10-05 15:50:00,43.4,43.41,43.4,43.4,81299.0,34.2987,34.3066,34.2987,34.2987,81299.0
2017-10-05 15:55:00,43.4,43.41,43.39,43.41,219296.0,34.2987,34.3066,34.2908,34.3066,219296.0
2017-10-06 09:30:00,43.25,43.25,43.19,43.2,248650.0,34.1801,34.1801,34.1327,34.1406,248650.0
2017-10-06 09:35:00,43.2,43.21,43.19,43.2,31914.0,34.1406,34.1485,34.1327,34.1406,31914.0
2017-10-06 09:40:00,43.2,43.23,43.2,43.22,61263.0,34.1406,34.1643,34.1406,34.1564,61263.0
2017-10-06 09:45:00,43.23,43.23,43.21,43.22,51055.0,34.1643,34.1643,34.1485,34.1564,51055.0
2017-10-06 09:50:00,43.22,43.23,43.21,43.22,49189.0,34.1564,34.1643,34.1485,34.1564,49189.0
2017-10-06 09:55:00,43.21,43.23,43.21,43.22,48900.0,34.1485,34.1643,34.1485,34.1564,48900.0
2017-10-06 10:00:00,43.22,43.22,43.2,43.21,98667.0,34.1564,34.1564,34.1406,34.1485,98667.0
2017-10-06 10:05:00,43.22,43.23,43.21,43.21,74044.0,34.1564,34.1643,34.1485,34.1485,74044.0
2017-10-06 10:10:00,43.21,43.24,43.21,43.23,202067.0,34.1485,34.1722,34.1485,34.1643,202067.0
2017-10-06 10:15:00,43.23,43.23,43.21,43.21,53049.0,34.1643,34.1643,34.1485,34.1485,53049.0
2017-10-06 10:20:00,43.22,43.29,43.21,43.28,119442.0,34.1564,34.2117,34.1485,34.2038,119442.0
2017-10-06 10:25:00,43.28,43.29,43.27,43.29,47656.0,34.2038,34.2117,34.1959,34.2117,47656.0
2017-10-06 10:30:00,43.29,43.31,43.27,43.27,92968.0,34.2117,34.2276,34.1959,34.1959,92968.0
2017-10-06 10:35:00,43.27,43.29,43.27,43.27,75678.0,34.1959,34.2117,34.1959,34.1959,75678.0
2017-10-06 10:40:00,43.27,43.28,43.26,43.27,63293.0,34.1959,34.2038,34.188,34.1959,63293.0
2017-10-06 10:45:00,43.27,43.29,43.26,43.28,102511.0,34.1959,34.2117,34.188,34.2038,102511.0
2017-10-06 10:50:00,43.28,43.3,43.27,43.29,219813.0,34.2038,34.2196,34.1959,34.2117,219813.0
2017-10-06 10:55:00,43.28,43.31,43.28,43.3,79997.0,34.2038,34.2276,34.2038,34.2196,79997.0
2017-10-06 11:00:00,43.29,43.31,43.27,43.28,53743.0,34.2117,34.2276,34.1959,34.2038,53743.0
2017-10-06 11:05:00,43.27,43.29,43.26,43.27,72216.0,34.1959,34.2117,34.188,34.1959,72216.0
2017-10-06 11:10:00,43.27,43.28,43.26,43.27,150218.0,34.1959,34.2038,34.188,34.1959,150218.0
2017-10-06 11:15:00,43.28,43.31,43.27,43.3,52097.0,34.2038,34.2276,34.1959,34.2196,52097.0
2017-10-06 11:20:00,43.3,43.31,43.28,43.29,40493.0,34.2196,34.2276,34.2038,34.2117,40493.0
2017-10-06 11:25:00,43.29,43.3,43.28,43.3,62996.0,34.2117,34.2196,34.2038,34.2196,62996.0
2017-10-06 11:30:00,43.29,43.32,43.29,43.31,29491.0,34.2117,34.2355,34.2117,34.2276,29491.0
2017-10-06 11:35:00,43.32,43.32,43.3,43.31,49328.0,34.2355,34.2355,34.2196,34.2276,49328.0
2017-10-06 11:40:00,43.31,43.32,43.29,43.3,103903.0,34.2276,34.2355,34.2117,34.2196,103903.0
2017-10-06 11:45:00,43.3,43.31,43.29,43.3,36433.0,34.2196,34.2276,34.2117,34.2196,36433.0
2017-10-06 11:50:00,43.3,43.31,43.29,43.3,34773.0,34.2196,34.2276,34.2117,34.2196,34773.0
2017-10-06 11:55:00,43.31,43.32,43.29,43.3,33796.0,34.2276,34.2355,34.2117,34.2196,33796.0
2017-10-06 12:00:00,43.3,43.3,43.29,43.3,25167.0,34.2196,34.2196,34.2117,34.2196,25167.0
2017-10-06 12:05:00,43.3,43.31,43.29,43.3,72949.0,34.2196,34.2276,34.2117,34.2196,72949.0
2017-10-06 12:10:00,43.3,43.3,43.27,43.29,37452.0,34.2196,34.2196,34.1959,34.2117,37452.0
2017-10-06 12:15:00,43.28,43.28,43.27,43.28,22564.0,34.2038,34.2038,34.1959,34.2038,22564.0
2017-10-06 12:20:00,43.27,43.29,43.27,43.29,57990.0,34.1959,34.2117,34.1959,34.2117,57990.0
2017-10-06 12:25:00,43.28,43.29,43.27,43.28,43802.0,34.2038,34.2117,34.1959,34.2038,43802.0
2017-10-06 12:30:00,43.28,43.3,43.27,43.3,46435.0,34.2038,34.2196,34.1959,34.2196,46435.0
2017-10-06 12:35:00,43.29,43.3,43.29,43.3,29185.0,34.2117,34.2196,34.2117,34.2196,29185.0
2017-10-06 12:40:00,43.3,43.31,43.29,43.3,35903.0,34.2196,34.2276,34.2117,34.2196,35903.0
2017-10-06 12:45:00,43.3,43.31,43.3,43.3,24787.0,34.2196,34.2276,34.2196,34.2196,24787.0
2017-10-06 12:50:00,43.31,43.31,43.29,43.3,41400.0,34.2276,34.2276,34.2117,34.2196,41400.0
2017-10-06 12:55:00,43.3,43.31,43.29,43.29,62037.0,34.2196,34.2276,34.2117,34.2117,62037.0
2017-10-06 13:00:00,43.3,43.3,43.28,43.28,112955.0,34.2196,34.2196,34.2038,34.2038,112955.0
2017-10-06 13:05:00,43.29,43.3,43.28,43.3,33212.0,34.2117,34.2196,34.2038,34.2196,33212.0
2017-10-06 13:10:00,43.29,43.3,43.28,43.3,52044.0,34.2117,34.2196,34.2038,34.2196,52044.0
2017-10-06 13:15:00,43.29,43.3,43.29,43.29,31552.0,34.2117,34.2196,34.2117,34.2117,31552.0
2017-10-06 13:20:00,43.3,43.3,43.29,43.3,33821.0,34.2196,34.2196,34.2117,34.2196,33821.0
2017-10-06 13:25:00,43.3,43.3,43.29,43.29,67630.0,34.2196,34.2196,34.2117,34.2117,67630.0
2017-10-06 13:30:00,43.29,43.3,43.28,43.29,68899.0,34.2117,34.2196,34.2038,34.2117,68899.0
2017-10-06 13:35:00,43.29,43.3,43.28,43.3,108512.0,34.2117,34.2196,34.2038,34.2196,108512.0
2017-10-06 13:40:00,43.3,43.31,43.29,43.3,54324.0,34.2196,34.2276,34.2117,34.2196,54324.0
2017-10-06 13:45:00,43.3,43.31,43.3,43.3,37958.0,34.2196,34.2276,34.2196,34.2196,37958.0
2017-10-06 13:50:00,43.3,43.32,43.3,43.32,28922.0,34.2196,34.2355,34.2196,34.2355,28922.0
2017-10-06 13:55:00,43.32,43.32,43.31,43.31,48284.0,34.2355,34.2355,34.2276,34.2276,48284.0
2017-10-06 14:00:00,43.31,43.31,43.3,43.31,22637.0,34.2276,34.2276,34.2196,34.2276,22637.0
2017-10-06 14:05:00,43.31,43.32,43.3,43.32,31687.0,34.2276,34.2355,34.2196,34.2355,31687.0
2017-10-06 14:10:00,43.32,43.33,43.31,43.31,118721.0,34.2355,34.2434,34.2276,34.2276,118721.0
2017-10-06 14:15:00,43.32,43.32,43.31,43.31,33497.0,34.2355,34.2355,34.2276,34.2276,33497.0
2017-10-06 14:20:00,43.32,43.32,43.3,43.31,28580.0,34.2355,34.2355,34.2196,34.2276,28580.0
2017-10-06 14:25:00,43.31,43.32,43.3,43.32,25029.0,34.2276,34.2355,34.2196,34.2355,25029.0
2017-10-06 14:30:00,43.32,43.32,43.31,43.31,54382.0,34.2355,34.2355,34.2276,34.2276,54382.0
2017-10-06 14:35:00,43.31,43.33,43.31,43.33,69738.0,34.2276,34.2434,34.2276,34.2434,69738.0
2017-10-06 14:40:00,43.33,43.33,43.32,43.33,40421.0,34.2434,34.2434,34.2355,34.2434,40421.0
2017-10-06 14:45:00,43.33,43.33,43.32,43.33,52579.0,34.2434,34.2434,34.2355,34.2434,52579.0
2017-10-06 14:50:00,43.33,43.34,43.32,43.34,65030.0,34.2434,34.2513,34.2355,34.2513,65030.0
2017-10-06 14:55:00,43.33,43.34,43.33,43.33,25496.0,34.2434,34.2513,34.2434,34.2434,25496.0
2017-10-06 15:00:00,43.34,43.35,43.33,43.34,88809.0,34.2513,34.2592,34.2434,34.2513,88809.0
2017-10-06 15:05:00,43.34,43.34,43.33,43.34,22797.0,34.2513,34.2513,34.2434,34.2513,22797.0
2017-10-06 15:10:00,43.33,43.34,43.32,43.33,34296.0,34.2434,34.2513,34.2355,34.2434,34296.0
2017-10-06 15:15:00,43.33,43.34,43.32,43.34,112927.0,34.2434,34.2513,34.2355,34.2513,112927.0
2017-10-06 15:20:00,43.34,43.35,43.33,43.34,64312.0,34.2513,34.2592,34.2434,34.2513,64312.0
2017-10-06 15:25:00,43.34,43.35,43.33,43.34,60941.0,34.2513,34.2592,34.2434,34.2513,60941.0
2017-10-06 15:30:00,43.34,43.35,43.34,43.34,50302.0,34.2513,34.2592,34.2513,34.2513,50302.0
2017-10-06 15:35:00,43.35,43.36,43.34,43.36,59302.0,34.2592,34.2671,34.2513,34.2671,59302.0
2017-10-06 15:40:00,43.36,43.36,43.35,43.36,41970.0,34.2671,34.2671,34.2592,34.2671,41970.0
2017-10-06 15:45:00,43.36,43.37,43.35,43.36,67063.0,34.2671,34.275,34.2592,34.2671,67063.0
2017-10-06 15:50:00,43.36,43.36,43.35,43.36,72252.0,34.2671,34.2671,34.2592,34.2671,72252.0
2017-10-06 15:55:00,43.36,43.37,43.35,43.36,139443.0,34.2671,34.275,34.2592,34.2671,139443.0
2017-10-09 09:30:00,43.44,43.45,43.41,43.45,676903.0,34.3303,34.3382,34.3066,34.3382,676903.0
2017-10-09 09:35:00,43.45,43.45,43.43,43.45,216686.0,34.3382,34.3382,34.3224,34.3382,216686.0
2017-10-09 09:40:00,43.44,43.45,43.43,43.43,50064.0,34.3303,34.3382,34.3224,34.3224,50064.0
2017-10-09 09:45:00,43.43,43.44,43.41,43.42,56856.0,34.3224,34.3303,34.3066,34.3145,56856.0
2017-10-09 09:50:00,43.41,43.42,43.41,43.42,7837.0,34.3066,34.3145,34.3066,34.3145,7837.0
2017-10-09 09:55:00,43.41,43.42,43.4,43.4,20334.0,34.3066,34.3145,34.2987,34.2987,20334.0
2017-10-09 10:00:00,43.4,43.41,43.39,43.39,57883.0,34.2987,34.3066,34.2908,34.2908,57883.0
2017-10-09 10:05:00,43.4,43.4,43.39,43.4,12504.0,34.2987,34.2987,34.2908,34.2987,12504.0
2017-10-09 10:10:00,43.4,43.4,43.38,43.39,16952.0,34.2987,34.2987,34.2829,34.2908,16952.0
2017-10-09 10:15:00,43.39,43.39,43.38,43.39,20466.0,34.2908,34.2908,34.2829,34.2908,20466.0
2017-10-09 10:20:00,43.39,43.39,43.38,43.39,31234.0,34.2908,34.2908,34.2829,34.2908,31234.0
2017-10-09 10:25:00,43.38,43.39,43.37,43.38,23278.0,34.2829,34.2908,34.275,34.2829,23278.0
2017-10-09 10:30:00,43.38,43.4,43.38,43.39,39681.0,34.2829,34.2987,34.2829,34.2908,39681.0
2017-10-09 10:35:00,43.39,43.4,43.38,43.4,12490.0,34.2908,34.2987,34.2829,34.2987,12490.0
2017-10-09 10:40:00,43.4,43.4,43.37,43.38,24335.0,34.2987,34.2987,34.275,34.2829,24335.0
2017-10-09 10:45:00,43.38,43.39,43.37,43.37,42139.0,34.2829,34.2908,34.275,34.275,42139.0
2017-10-09 10:50:00,43.37,43.38,43.37,43.38,20282.0,34.275,34.2829,34.275,34.2829,20282.0
2017-10-09 10:55:00,43.38,43.39,43.37,43.39,22507.0,34.2829,34.2908,34.275,34.2908,22507.0
2017-10-09 11:00:00,43.39,43.4,43.38,43.39,18666.0,34.2908,34.2987,34.2829,34.2908,18666.0
2017-10-09 11:05:00,43.39,43.4,43.39,43.39,11348.0,34.2908,34.2987,34.2908,34.2908,11348.0
2017-10-09 11:10:00,43.4,43.4,43.39,43.4,5126.0,34.2987,34.2987,34.2908,34.2987,5126.0
2017-10-09 11:15:00,43.4,43.41,43.39,43.41,22627.0,34.2987,34.3066,34.2908,34.3066,22627.0
2017-10-09 11:20:00,43.41,43.41,43.4,43.4,16988.0,34.3066,34.3066,34.2987,34.2987,16988.0
2017-10-09 11:25:00,43.41,43.42,43.4,43.42,20766.0,34.3066,34.3145,34.2987,34.3145,20766.0
2017-10-09 11:30:00,43.42,43.43,43.41,43.43,43633.0,34.3145,34.3224,34.3066,34.3224,43633.0
2017-10-09 11:35:00,43.42,43.43,43.41,43.43,18240.0,34.3145,34.3224,34.3066,34.3224,18240.0
2017-10-09 11:40:00,43.43,43.43,43.41,43.42,31895.0,34.3224,34.3224,34.3066,34.3145,31895.0
2017-10-09 11:45:00,43.42,43.43,43.42,43.43,58301.0,34.3145,34.3224,34.3145,34.3224,58301.0
2017-10-09 11:50:00,43.43,43.43,43.42,43.43,14592.0,34.3224,34.3224,34.3145,34.3224,14592.0
2017-10-09 11:55:00,43.43,43.43,43.42,43.42,28321.0,34.3224,34.3224,34.3145,34.3145,28321.0
2017-10-09 12:00:00,43.42,43.43,43.41,43.41,127737.0,34.3145,34.3224,34.3066,34.3066,127737.0
2017-10-09 12:05:00,43.41,43.42,43.41,43.42,19297.0,34.3066,34.3145,34.3066,34.3145,19297.0
2017-10-09 12:10:00,43.42,43.42,43.41,43.42,16786.0,34.3145,34.3145,34.3066,34.3145,16786.0
2017-10-09 12:15:00,43.42,43.43,43.41,43.42,24673.0,34.3145,34.3224,34.3066,34.3145,24673.0
2017-10-09 12:20:00,43.43,43.43,43.42,43.43,29771.0,34.3224,34.3224,34.3145,34.3224,29771.0
2017-10-09 12:25:00,43.43,43.43,43.42,43.43,13403.0,34.3224,34.3224,34.3145,34.3224,13403.0
2017-10-09 12:30:00,43.42,43.43,43.42,43.43,7080.0,34.3145,34.3224,34.3145,34.3224,7080.0
2017-10-09 12:35:00,43.42,43.43,43.41,43.42,30583.0,34.3145,34.3224,34.3066,34.3145,30583.0
2017-10-09 12:40:00,43.41,43.42,43.41,43.42,14560.0,34.3066,34.3145,34.3066,34.3145,14560.0
2017-10-09 12:45:00,43.42,43.43,43.42,43.42,24394.0,34.3145,34.3224,34.3145,34.3145,24394.0
2017-10-09 12:50:00,43.43,43.43,43.41,43.41,18741.0,34.3224,34.3224,34.3066,34.3066,18741.0
2017-10-09 12:55:00,43.42,43.42,43.41,43.41,11949.0,34.3145,34.3145,34.3066,34.3066,11949.0
2017-10-09 13:00:00,43.41,43.42,43.41,43.41,10992.0,34.3066,34.3145,34.3066,34.3066,10992.0
2017-10-09 13:05:00,43.41,43.42,43.41,43.42,1326.0,34.3066,34.3145,34.3066,34.3145,1326.0
2017-10-09 13:10:00,43.42,43.42,43.41,43.42,28388.0,34.3145,34.3145,34.3066,34.3145,28388.0
2017-10-09 13:15:00,43.43,43.43,43.42,43.43,14477.0,34.3224,34.3224,34.3145,34.3224,14477.0
2017-10-09 13:20:00,43.43,43.43,43.42,43.43,11209.0,34.3224,34.3224,34.3145,34.3224,11209.0
2017-10-09 13:25:00,43.43,43.43,43.42,43.42,71052.0,34.3224,34.3224,34.3145,34.3145,71052.0
2017-10-09 13:30:00,43.43,43.43,43.42,43.42,38454.0,34.3224,34.3224,34.3145,34.3145,38454.0
2017-10-09 13:35:00,43.43,43.43,43.41,43.41,40465.0,34.3224,34.3224,34.3066,34.3066,40465.0
2017-10-09 13:40:00,43.42,43.42,43.41,43.42,7819.0,34.3145,34.3145,34.3066,34.3145,7819.0
2017-10-09 13:45:00,43.42,43.42,43.41,43.42,49183.0,34.3145,34.3145,34.3066,34.3145,49183.0
2017-10-09 13:50:00,43.42,43.43,43.41,43.43,20189.0,34.3145,34.3224,34.3066,34.3224,20189.0
2017-10-09 13:55:00,43.43,43.43,43.42,43.43,31538.0,34.3224,34.3224,34.3145,34.3224,31538.0
2017-10-09 14:00:00,43.43,43.43,43.41,43.41,34939.0,34.3224,34.3224,34.3066,34.3066,34939.0
2017-10-09 14:05:00,43.41,43.42,43.41,43.41,56208.0,34.3066,34.3145,34.3066,34.3066,56208.0
2017-10-09 14:10:00,43.42,43.42,43.41,43.41,23699.0,34.3145,34.3145,34.3066,34.3066,23699.0
2017-10-09 14:15:00,43.41,43.42,43.41,43.42,29198.0,34.3066,34.3145,34.3066,34.3145,29198.0
2017-10-09 14:20:00,43.41,43.42,43.41,43.41,18601.0,34.3066,34.3145,34.3066,34.3066,18601.0
2017-10-09 14:25:00,43.41,43.42,43.4,43.41,65914.0,34.3066,34.3145,34.2987,34.3066,65914.0
2017-10-09 14:30:00,43.4,43.41,43.4,43.4,23169.0,34.2987,34.3066,34.2987,34.2987,23169.0
2017-10-09 14:35:00,43.4,43.4,43.39,43.4,67721.0,34.2987,34.2987,34.2908,34.2987,67721.0
2017-10-09 14:40:00,43.39,43.41,43.39,43.41,59538.0,34.2908,34.3066,34.2908,34.3066,59538.0
2017-10-09 14:45:00,43.41,43.41,43.39,43.4,45975.0,34.3066,34.3066,34.2908,34.2987,45975.0
2017-10-09 14:50:00,43.4,43.41,43.39,43.4,19056.0,34.2987,34.3066,34.2908,34.2987,19056.0
2017-10-09 14:55:00,43.4,43.4,43.38,43.39,33132.0,34.2987,34.2987,34.2829,34.2908,33132.0
2017-10-09 15:00:00,43.39,43.39,43.37,43.38,25880.0,34.2908,34.2908,34.275,34.2829,25880.0
2017-10-09 15:05:00,43.38,43.38,43.37,43.37,8246.0,34.2829,34.2829,34.275,34.275,8246.0
2017-10-09 15:10:00,43.37,43.38,43.35,43.36,59622.0,34.275,34.2829,34.2592,34.2671,59622.0
2017-10-09 15:15:00,43.36,43.37,43.35,43.37,19628.0,34.2671,34.275,34.2592,34.275,19628.0
2017-10-09 15:20:00,43.37,43.38,43.36,43.38,38136.0,34.275,34.2829,34.2671,34.2829,38136.0
2017-10-09 15:25:00,43.37,43.38,43.37,43.38,37056.0,34.275,34.2829,34.275,34.2829,37056.0
2017-10-09 15:30:00,43.38,43.38,43.37,43.38,19255.0,34.2829,34.2829,34.275,34.2829,19255.0
2017-10-09 15:35:00,43.37,43.38,43.36,43.36,74176.0,34.275,34.2829,34.2671,34.2671,74176.0
2017-10-09 15:40:00,43.37,43.37,43.35,43.36,86445.0,34.275,34.275,34.2592,34.2671,86445.0
2017-10-09 15:45:00,43.36,43.36,43.34,43.34,54726.0,34.2671,34.2671,34.2513,34.2513,54726.0
2017-10-09 15:50:00,43.34,43.37,43.34,43.37,53427.0,34.2513,34.275,34.2513,34.275,53427.0
2017-10-09 15:55:00,43.37,43.38,43.36,43.38,200682.0,34.275,34.2829,34.2671,34.2829,200682.0
2017-10-10 09:30:00,43.66,43.66,43.64,43.65,272571.0,34.5042,34.5042,34.4883,34.4962,272571.0
2017-10-10 09:35:00,43.66,43.68,43.65,43.68,30159.0,34.5042,34.52,34.4962,34.52,30159.0
2017-10-10 09:40:00,43.68,43.7,43.67,43.69,50132.0,34.52,34.5358,34.5121,34.5279,50132.0
2017-10-10 09:45:00,43.7,43.7,43.67,43.68,59706.0,34.5358,34.5358,34.5121,34.52,59706.0
2017-10-10 09:50:00,43.69,43.69,43.66,43.68,96483.0,34.5279,34.5279,34.5042,34.52,96483.0
2017-10-10 09:55:00,43.68,43.69,43.67,43.69,48003.0,34.52,34.5279,34.5121,34.5279,48003.0
2017-10-10 10:00:00,43.69,43.69,43.67,43.68,185731.0,34.5279,34.5279,34.5121,34.52,185731.0
2017-10-10 10:05:00,43.69,43.69,43.66,43.67,85952.0,34.5279,34.5279,34.5042,34.5121,85952.0
2017-10-10 10:10:00,43.67,43.67,43.65,43.66,48032.0,34.5121,34.5121,34.4962,34.5042,48032.0
2017-10-10 10:15:00,43.66,43.67,43.63,43.64,410914.0,34.5042,34.5121,34.4804,34.4883,410914.0
2017-10-10 10:20:00,43.64,43.64,43.62,43.63,33895.0,34.4883,34.4883,34.4725,34.4804,33895.0
2017-10-10 10:25:00,43.63,43.66,43.63,43.65,65464.0,34.4804,34.5042,34.4804,34.4962,65464.0
2017-10-10 10:30:00,43.65,43.66,43.64,43.66,117916.0,34.4962,34.5042,34.4883,34.5042,117916.0
2017-10-10 10:35:00,43.66,43.67,43.64,43.64,86450.0,34.5042,34.5121,34.4883,34.4883,86450.0
2017-10-10 10:40:00,43.65,43.67,43.64,43.66,31747.0,34.4962,34.5121,34.4883,34.5042,31747.0
2017-10-10 10:45:00,43.66,43.67,43.66,43.67,166640.0,34.5042,34.5121,34.5042,34.5121,166640.0
2017-10-10 10:50:00,43.68,43.7,43.67,43.7,78785.0,34.52,34.5358,34.5121,34.5358,78785.0
2017-10-10 10:55:00,43.69,43.71,43.69,43.71,72597.0,34.5279,34.5437,34.5279,34.5437,72597.0
2017-10-10 11:00:00,43.71,43.71,43.69,43.69,167238.0,34.5437,34.5437,34.5279,34.5279,167238.0
2017-10-10 11:05:00,43.69,43.71,43.69,43.71,84285.0,34.5279,34.5437,34.5279,34.5437,84285.0
2017-10-10 11:10:00,43.71,43.71,43.7,43.7,27076.0,34.5437,34.5437,34.5358,34.5358,27076.0
2017-10-10 11:15:00,43.7,43.72,43.7,43.72,57904.0,34.5358,34.5516,34.5358,34.5516,57904.0
2017-10-10 11:20:00,43.72,43.73,43.7,43.7,201384.0,34.5516,34.5595,34.5358,34.5358,201384.0
2017-10-10 11:25:00,43.71,43.71,43.68,43.7,81118.0,34.5437,34.5437,34.52,34.5358,81118.0
2017-10-10 11:30:00,43.7,43.71,43.69,43.7,102223.0,34.5358,34.5437,34.5279,34.5358,102223.0
2017-10-10 11:35:00,43.71,43.71,43.68,43.68,132877.0,34.5437,34.5437,34.52,34.52,132877.0
2017-10-10 11:40:00,43.68,43.69,43.68,43.69,54735.0,34.52,34.5279,34.52,34.5279,54735.0
2017-10-10 11:45:00,43.69,43.69,43.67,43.69,140127.0,34.5279,34.5279,34.5121,34.5279,140127.0
2017-10-10 11:50:00,43.69,43.69,43.68,43.69,29544.0,34.5279,34.5279,34.52,34.5279,29544.0
2017-10-10 11:55:00,43.69,43.69,43.67,43.68,96315.0,34.5279,34.5279,34.5121,34.52,96315.0
2017-10-10 12:00:00,43.68,43.68,43.67,43.68,82253.0,34.52,34.52,34.5121,34.52,82253.0
2017-10-10 12:05:00,43.68,43.68,43.65,43.66,48894.0,34.52,34.52,34.4962,34.5042,48894.0
2017-10-10 12:10:00,43.66,43.68,43.65,43.66,83576.0,34.5042,34.52,34.4962,34.5042,83576.0
2017-10-10 12:15:00,43.67,43.69,43.66,43.68,43775.0,34.5121,34.5279,34.5042,34.52,43775.0
2017-10-10 12:20:00,43.67,43.69,43.67,43.68,31413.0,34.5121,34.5279,34.5121,34.52,31413.0
2017-10-10 12:25:00,43.68,43.7,43.68,43.69,113611.0,34.52,34.5358,34.52,34.5279,113611.0
2017-10-10 12:30:00,43.68,43.7,43.68,43.7,59218.0,34.52,34.5358,34.52,34.5358,59218.0
2017-10-10 12:35:00,43.7,43.7,43.69,43.69,33807.0,34.5358,34.5358,34.5279,34.5279,33807.0
2017-10-10 12:40:00,43.7,43.71,43.69,43.71,64794.0,34.5358,34.5437,34.5279,34.5437,64794.0
2017-10-10 12:45:00,43.71,43.71,43.7,43.71,51207.0,34.5437,34.5437,34.5358,34.5437,51207.0
2017-10-10 12:50:00,43.71,43.72,43.7,43.71,102313.0,34.5437,34.5516,34.5358,34.5437,102313.0
2017-10-10 12:55:00,43.71,43.72,43.7,43.72,36718.0,34.5437,34.5516,34.5358,34.5516,36718.0
2017-10-10 13:00:00,43.72,43.73,43.71,43.72,209207.0,34.5516,34.5595,34.5437,34.5516,209207.0
2017-10-10 13:05:00,43.71,43.73,43.71,43.72,6161.0,34.5437,34.5595,34.5437,34.5516,6161.0
2017-10-10 13:10:00,43.73,43.73,43.72,43.73,20927.0,34.5595,34.5595,34.5516,34.5595,20927.0
2017-10-10 13:15:00,43.73,43.77,43.73,43.75,341991.0,34.5595,34.5911,34.5595,34.5753,341991.0
2017-10-10 13:20:00,43.74,43.75,43.73,43.74,145909.0,34.5674,34.5753,34.5595,34.5674,145909.0
2017-10-10 13:25:00,43.75,43.75,43.72,43.72,120091.0,34.5753,34.5753,34.5516,34.5516,120091.0
2017-10-10 13:30:00,43.72,43.74,43.72,43.74,20163.0,34.5516,34.5674,34.5516,34.5674,20163.0
2017-10-10 13:35:00,43.73,43.76,43.67,43.76,490785.0,34.5595,34.5832,34.5121,34.5832,490785.0
2017-10-10 13:40:00,43.77,43.81,43.77,43.79,105700.0,34.5911,34.6227,34.5911,34.6069,105700.0
2017-10-10 13:45:00,43.78,43.78,43.76,43.78,199164.0,34.599,34.599,34.5832,34.599,199164.0
2017-10-10 13:50:00,43.77,43.78,43.76,43.78,90057.0,34.5911,34.599,34.5832,34.599,90057.0
2017-10-10 13:55:00,43.77,43.78,43.75,43.77,83333.0,34.5911,34.599,34.5753,34.5911,83333.0
2017-10-10 14:00:00,43.76,43.78,43.76,43.77,39703.0,34.5832,34.599,34.5832,34.5911,39703.0
2017-10-10 14:05:00,43.77,43.78,43.76,43.77,79755.0,34.5911,34.599,34.5832,34.5911,79755.0
2017-10-10 14:10:00,43.76,43.77,43.75,43.76,49994.0,34.5832,34.5911,34.5753,34.5832,49994.0
2017-10-10 14:15:00,43.76,43.77,43.75,43.76,119095.0,34.5832,34.5911,34.5753,34.5832,119095.0
2017-10-10 14:20:00,43.75,43.77,43.75,43.77,113552.0,34.5753,34.5911,34.5753,34.5911,113552.0
2017-10-10 14:25:00,43.77,43.78,43.76,43.77,56017.0,34.5911,34.599,34.5832,34.5911,56017.0
2017-10-10 14:30:00,43.78,43.79,43.77,43.79,34078.0,34.599,34.6069,34.5911,34.6069,34078.0
2017-10-10 14:35:00,43.79,43.79,43.77,43.77,181763.0,34.6069,34.6069,34.5911,34.5911,181763.0
2017-10-10 14:40:00,43.78,43.78,43.77,43.77,31796.0,34.599,34.599,34.5911,34.5911,31796.0
2017-10-10 14:45:00,43.77,43.78,43.75,43.77,111169.0,34.5911,34.599,34.5753,34.5911,111169.0
2017-10-10 14:50:00,43.77,43.77,43.76,43.77,45753.0,34.5911,34.5911,34.5832,34.5911,45753.0
2017-10-10 14:55:00,43.77,43.77,43.76,43.76,39568.0,34.5911,34.5911,34.5832,34.5832,39568.0
2017-10-10 15:00:00,43.77,43.77,43.76,43.77,151955.0,34.5911,34.5911,34.5832,34.5911,151955.0
2017-10-10 15:05:00,43.77,43.77,43.76,43.77,62739.0,34.5911,34.5911,34.5832,34.5911,62739.0
2017-10-10 15:10:00,43.77,43.78,43.76,43.77,170972.0,34.5911,34.599,34.5832,34.5911,170972.0
2017-10-10 15:15:00,43.78,43.78,43.76,43.76,207584.0,34.599,34.599,34.5832,34.5832,207584.0
2017-10-10 15:20:00,43.77,43.77,43.76,43.76,35349.0,34.5911,34.5911,34.5832,34.5832,35349.0
2017-10-10 15:25:00,43.77,43.78,43.77,43.77,45788.0,34.5911,34.599,34.5911,34.5911,45788.0
2017-10-10 15:30:00,43.77,43.78,43.77,43.78,68182.0,34.5911,34.599,34.5911,34.599,68182.0
2017-10-10 15:35:00,43.77,43.78,43.77,43.77,126777.0,34.5911,34.599,34.5911,34.5911,126777.0
2017-10-10 15:40:00,43.77,43.78,43.75,43.76,153454.0,34.5911,34.599,34.5753,34.5832,153454.0
2017-10-10 15:45:00,43.76,43.77,43.75,43.77,113689.0,34.5832,34.5911,34.5753,34.5911,113689.0
2017-10-10 15:50:00,43.77,43.78,43.76,43.76,148550.0,34.5911,34.599,34.5832,34.5832,148550.0
2017-10-10 15:55:00,43.77,43.79,43.75,43.79,309622.0,34.5911,34.6069,34.5753,34.6069,309622.0
2017-10-11 09:30:00,43.83,43.84,43.8,43.83,191352.0,34.6385,34.6464,34.6148,34.6385,191352.0
2017-10-11 09:35:00,43.84,43.85,43.83,43.83,44407.0,34.6464,34.6543,34.6385,34.6385,44407.0
2017-10-11 09:40:00,43.84,43.84,43.82,43.82,23469.0,34.6464,34.6464,34.6306,34.6306,23469.0
2017-10-11 09:45:00,43.83,43.83,43.82,43.83,26805.0,34.6385,34.6385,34.6306,34.6385,26805.0
2017-10-11 09:50:00,43.83,43.84,43.81,43.81,76103.0,34.6385,34.6464,34.6227,34.6227,76103.0
2017-10-11 09:55:00,43.81,43.83,43.81,43.83,18526.0,34.6227,34.6385,34.6227,34.6385,18526.0
2017-10-11 10:00:00,43.84,43.84,43.82,43.84,116920.0,34.6464,34.6464,34.6306,34.6464,116920.0
2017-10-11 10:05:00,43.83,43.84,43.83,43.84,30713.0,34.6385,34.6464,34.6385,34.6464,30713.0
2017-10-11 10:10:00,43.83,43.84,43.83,43.83,9188.0,34.6385,34.6464,34.6385,34.6385,9188.0
2017-10-11 10:15:00,43.83,43.83,43.82,43.83,62403.0,34.6385,34.6385,34.6306,34.6385,62403.0
2017-10-11 10:20:00,43.83,43.85,43.82,43.85,77061.0,34.6385,34.6543,34.6306,34.6543,77061.0
2017-10-11 10:25:00,43.85,43.85,43.83,43.84,29435.0,34.6543,34.6543,34.6385,34.6464,29435.0
2017-10-11 10:30:00,43.84,43.84,43.82,43.84,90711.0,34.6464,34.6464,34.6306,34.6464,90711.0
2017-10-11 10:35:00,43.83,43.84,43.82,43.83,38757.0,34.6385,34.6464,34.6306,34.6385,38757.0
2017-10-11 10:40:00,43.82,43.83,43.81,43.83,182046.0,34.6306,34.6385,34.6227,34.6385,182046.0
2017-10-11 10:45:00,43.83,43.83,43.81,43.82,48961.0,34.6385,34.6385,34.6227,34.6306,48961.0
2017-10-11 10:50:00,43.82,43.83,43.81,43.82,18680.0,34.6306,34.6385,34.6227,34.6306,18680.0
2017-10-11 10:55:00,43.82,43.83,43.81,43.83,65217.0,34.6306,34.6385,34.6227,34.6385,65217.0
2017-10-11 11:00:00,43.82,43.83,43.81,43.83,138076.0,34.6306,34.6385,34.6227,34.6385,138076.0
2017-10-11 11:05:00,43.83,43.83,43.81,43.83,239293.0,34.6385,34.6385,34.6227,34.6385,239293.0
2017-10-11 11:10:00,43.83,43.84,43.82,43.83,100453.0,34.6385,34.6464,34.6306,34.6385,100453.0
2017-10-11 11:15:00,43.83,43.85,43.82,43.83,88435.0,34.6385,34.6543,34.6306,34.6385,88435.0
2017-10-11 11:20:00,43.83,43.84,43.82,43.84,60571.0,34.6385,34.6464,34.6306,34.6464,60571.0
2017-10-11 11:25:00,43.83,43.84,43.83,43.84,37960.0,34.6385,34.6464,34.6385,34.6464,37960.0
2017-10-11 11:30:00,43.84,43.85,43.83,43.84,66362.0,34.6464,34.6543,34.6385,34.6464,66362.0
2017-10-11 11:35:00,43.84,43.84,43.82,43.83,45536.0,34.6464,34.6464,34.6306,34.6385,45536.0
2017-10-11 11:40:00,43.83,43.83,43.82,43.83,12320.0,34.6385,34.6385,34.6306,34.6385,12320.0
2017-10-11 11:45:00,43.83,43.83,43.81,43.82,44820.0,34.6385,34.6385,34.6227,34.6306,44820.0
2017-10-11 11:50:00,43.82,43.82,43.81,43.82,25678.0,34.6306,34.6306,34.6227,34.6306,25678.0
2017-10-11 11:55:00,43.82,43.83,43.81,43.83,25552.0,34.6306,34.6385,34.6227,34.6385,25552.0
2017-10-11 12:00:00,43.83,43.85,43.82,43.84,37471.0,34.6385,34.6543,34.6306,34.6464,37471.0
2017-10-11 12:05:00,43.84,43.85,43.84,43.84,29187.0,34.6464,34.6543,34.6464,34.6464,29187.0
2017-10-11 12:10:00,43.84,43.85,43.84,43.85,49958.0,34.6464,34.6543,34.6464,34.6543,49958.0
2017-10-11 12:15:00,43.84,43.85,43.84,43.84,33325.0,34.6464,34.6543,34.6464,34.6464,33325.0
2017-10-11 12:20:00,43.84,43.85,43.84,43.84,26049.0,34.6464,34.6543,34.6464,34.6464,26049.0
2017-10-11 12:25:00,43.84,43.85,43.84,43.84,15750.0,34.6464,34.6543,34.6464,34.6464,15750.0
2017-10-11 12:30:00,43.84,43.85,43.83,43.84,43103.0,34.6464,34.6543,34.6385,34.6464,43103.0
2017-10-11 12:35:00,43.84,43.84,43.83,43.84,11250.0,34.6464,34.6464,34.6385,34.6464,11250.0
2017-10-11 12:40:00,43.83,43.85,43.83,43.84,23131.0,34.6385,34.6543,34.6385,34.6464,23131.0
2017-10-11 12:45:00,43.85,43.85,43.83,43.84,23674.0,34.6543,34.6543,34.6385,34.6464,23674.0
2017-10-11 12:50:00,43.84,43.85,43.83,43.85,22188.0,34.6464,34.6543,34.6385,34.6543,22188.0
2017-10-11 12:55:00,43.84,43.85,43.84,43.84,14016.0,34.6464,34.6543,34.6464,34.6464,14016.0
2017-10-11 13:00:00,43.84,43.85,43.84,43.85,24706.0,34.6464,34.6543,34.6464,34.6543,24706.0
2017-10-11 13:05:00,43.84,43.86,43.84,43.86,16867.0,34.6464,34.6622,34.6464,34.6622,16867.0
2017-10-11 13:10:00,43.86,43.86,43.85,43.85,19571.0,34.6622,34.6622,34.6543,34.6543,19571.0
2017-10-11 13:15:00,43.86,43.86,43.85,43.85,23994.0,34.6622,34.6622,34.6543,34.6543,23994.0
2017-10-11 13:20:00,43.86,43.86,43.83,43.84,42362.0,34.6622,34.6622,34.6385,34.6464,42362.0
2017-10-11 13:25:00,43.84,43.85,43.84,43.84,13384.0,34.6464,34.6543,34.6464,34.6464,13384.0
2017-10-11 13:30:00,43.85,43.85,43.84,43.84,13251.0,34.6543,34.6543,34.6464,34.6464,13251.0
2017-10-11 13:35:00,43.84,43.85,43.84,43.84,47624.0,34.6464,34.6543,34.6464,34.6464,47624.0
2017-10-11 13:40:00,43.84,43.85,43.84,43.85,15637.0,34.6464,34.6543,34.6464,34.6543,15637.0
2017-10-11 13:45:00,43.84,43.85,43.84,43.85,48234.0,34.6464,34.6543,34.6464,34.6543,48234.0
2017-10-11 13:50:00,43.84,43.85,43.84,43.85,40376.0,34.6464,34.6543,34.6464,34.6543,40376.0
2017-10-11 13:55:00,43.84,43.85,43.84,43.85,20229.0,34.6464,34.6543,34.6464,34.6543,20229.0
2017-10-11 14:00:00,43.84,43.89,43.84,43.89,220817.0,34.6464,34.6859,34.6464,34.6859,220817.0
2017-10-11 14:05:00,43.89,43.9,43.86,43.88,134412.0,34.6859,34.6938,34.6622,34.678,134412.0
2017-10-11 14:10:00,43.89,43.89,43.86,43.87,44912.0,34.6859,34.6859,34.6622,34.6701,44912.0
2017-10-11 14:15:00,43.86,43.9,43.86,43.9,37785.0,34.6622,34.6938,34.6622,34.6938,37785.0
2017-10-11 14:20:00,43.9,43.9,43.87,43.89,35668.0,34.6938,34.6938,34.6701,34.6859,35668.0
2017-10-11 14:25:00,43.89,43.89,43.87,43.89,31766.0,34.6859,34.6859,34.6701,34.6859,31766.0
2017-10-11 14:30:00,43.88,43.89,43.88,43.89,26518.0,34.678,34.6859,34.678,34.6859,26518.0
2017-10-11 14:35:00,43.88,43.89,43.87,43.88,59286.0,34.678,34.6859,34.6701,34.678,59286.0
2017-10-11 14:40:00,43.88,43.89,43.87,43.87,35548.0,34.678,34.6859,34.6701,34.6701,35548.0
2017-10-11 14:45:00,43.87,43.88,43.87,43.88,72510.0,34.6701,34.678,34.6701,34.678,72510.0
2017-10-11 14:50:00,43.88,43.89,43.87,43.89,87616.0,34.678,34.6859,34.6701,34.6859,87616.0
2017-10-11 14:55:00,43.89,43.9,43.88,43.89,67522.0,34.6859,34.6938,34.678,34.6859,67522.0
2017-10-11 15:00:00,43.9,43.9,43.89,43.9,47845.0,34.6938,34.6938,34.6859,34.6938,47845.0
2017-10-11 15:05:00,43.9,43.91,43.88,43.91,63722.0,34.6938,34.7017,34.678,34.7017,63722.0
2017-10-11 15:10:00,43.91,43.94,43.9,43.93,68828.0,34.7017,34.7254,34.6938,34.7175,68828.0
2017-10-11 15:15:00,43.93,43.94,43.92,43.93,75019.0,34.7175,34.7254,34.7096,34.7175,75019.0
2017-10-11 15:20:00,43.93,43.94,43.92,43.93,64685.0,34.7175,34.7254,34.7096,34.7175,64685.0
2017-10-11 15:25:00,43.92,43.93,43.92,43.93,17008.0,34.7096,34.7175,34.7096,34.7175,17008.0
2017-10-11 15:30:00,43.92,43.94,43.92,43.93,47904.0,34.7096,34.7254,34.7096,34.7175,47904.0
2017-10-11 15:35:00,43.94,43.94,43.93,43.94,20869.0,34.7254,34.7254,34.7175,34.7254,20869.0
2017-10-11 15:40:00,43.94,43.95,43.93,43.95,43228.0,34.7254,34.7333,34.7175,34.7333,43228.0
2017-10-11 15:45:00,43.95,43.95,43.94,43.94,50779.0,34.7333,34.7333,34.7254,34.7254,50779.0
2017-10-11 15:50:00,43.95,43.95,43.93,43.94,32009.0,34.7333,34.7333,34.7175,34.7254,32009.0
2017-10-11 15:55:00,43.94,43.94,43.92,43.94,285589.0,34.7254,34.7254,34.7096,34.7254,285589.0
2017-10-12 09:30:00,43.91,43.91,43.88,43.9,163097.0,34.7017,34.7017,34.678,34.6938,163097.0
2017-10-12 09:35:00,43.9,43.9,43.88,43.9,53030.0,34.6938,34.6938,34.678,34.6938,53030.0
2017-10-12 09:40:00,43.9,43.9,43.87,43.88,67709.0,34.6938,34.6938,34.6701,34.678,67709.0
2017-10-12 09:45:00,43.89,43.89,43.88,43.89,15561.0,34.6859,34.6859,34.678,34.6859,15561.0
2017-10-12 09:50:00,43.88,43.89,43.86,43.87,51637.0,34.678,34.6859,34.6622,34.6701,51637.0
2017-10-12 09:55:00,43.87,43.88,43.85,43.86,34705.0,34.6701,34.678,34.6543,34.6622,34705.0
2017-10-12 10:00:00,43.85,43.87,43.84,43.87,121389.0,34.6543,34.6701,34.6464,34.6701,121389.0
2017-10-12 10:05:00,43.86,43.87,43.86,43.87,129849.0,34.6622,34.6701,34.6622,34.6701,129849.0
2017-10-12 10:10:00,43.86,43.88,43.86,43.88,309834.0,34.6622,34.678,34.6622,34.678,309834.0
2017-10-12 10:15:00,43.88,43.9,43.87,43.89,147042.0,34.678,34.6938,34.6701,34.6859,147042.0
2017-10-12 10:20:00,43.89,43.9,43.88,43.89,48166.0,34.6859,34.6938,34.678,34.6859,48166.0
2017-10-12 10:25:00,43.89,43.9,43.88,43.9,22988.0,34.6859,34.6938,34.678,34.6938,22988.0
2017-10-12 10:30:00,43.9,43.91,43.89,43.9,19108.0,34.6938,34.7017,34.6859,34.6938,19108.0
2017-10-12 10:35:00,43.91,43.92,43.9,43.91,52751.0,34.7017,34.7096,34.6938,34.7017,52751.0
2017-10-12 10:40:00,43.9,43.91,43.89,43.91,40749.0,34.6938,34.7017,34.6859,34.7017,40749.0
2017-10-12 10:45:00,43.9,43.91,43.89,43.9,24505.0,34.6938,34.7017,34.6859,34.6938,24505.0
2017-10-12 10:50:00,43.9,43.91,43.9,43.91,92967.0,34.6938,34.7017,34.6938,34.7017,92967.0
2017-10-12 10:55:00,43.91,43.92,43.9,43.91,21107.0,34.7017,34.7096,34.6938,34.7017,21107.0
2017-10-12 11:00:00,43.91,43.92,43.9,43.91,44514.0,34.7017,34.7096,34.6938,34.7017,44514.0
2017-10-12 11:05:00,43.91,43.92,43.9,43.92,48154.0,34.7017,34.7096,34.6938,34.7096,48154.0
2017-10-12 11:10:00,43.92,43.93,43.91,43.93,310499.0,34.7096,34.7175,34.7017,34.7175,310499.0
2017-10-12 11:15:00,43.93,43.93,43.91,43.92,38170.0,34.7175,34.7175,34.7017,34.7096,38170.0
2017-10-12 11:20:00,43.91,43.93,43.91,43.92,39746.0,34.7017,34.7175,34.7017,34.7096,39746.0
2017-10-12 11:25:00,43.93,43.93,43.91,43.92,75547.0,34.7175,34.7175,34.7017,34.7096,75547.0
2017-10-12 11:30:00,43.92,43.94,43.91,43.92,79586.0,34.7096,34.7254,34.7017,34.7096,79586.0
2017-10-12 11:35:00,43.93,43.94,43.92,43.94,32230.0,34.7175,34.7254,34.7096,34.7254,32230.0
2017-10-12 11:40:00,43.94,43.95,43.93,43.95,34544.0,34.7254,34.7333,34.7175,34.7333,34544.0
2017-10-12 11:45:00,43.95,43.95,43.93,43.94,32778.0,34.7333,34.7333,34.7175,34.7254,32778.0
2017-10-12 11:50:00,43.94,43.95,43.93,43.95,29677.0,34.7254,34.7333,34.7175,34.7333,29677.0
2017-10-12 11:55:00,43.95,43.95,43.93,43.95,67199.0,34.7333,34.7333,34.7175,34.7333,67199.0
2017-10-12 12:00:00,43.94,43.95,43.94,43.95,74054.0,34.7254,34.7333,34.7254,34.7333,74054.0
2017-10-12 12:05:00,43.95,43.96,43.94,43.96,48165.0,34.7333,34.7412,34.7254,34.7412,48165.0
2017-10-12 12:10:00,43.95,44.0,43.94,43.98,298599.0,34.7333,34.7729,34.7254,34.757,298599.0
2017-10-12 12:15:00,43.98,43.99,43.97,43.97,18268.0,34.757,34.7649,34.7491,34.7491,18268.0
2017-10-12 12:20:00,43.97,43.97,43.95,43.96,17724.0,34.7491,34.7491,34.7333,34.7412,17724.0
2017-10-12 12:25:00,43.96,43.97,43.95,43.96,21571.0,34.7412,34.7491,34.7333,34.7412,21571.0
2017-10-12 12:30:00,43.96,43.97,43.95,43.96,80018.0,34.7412,34.7491,34.7333,34.7412,80018.0
2017-10-12 12:35:00,43.95,43.96,43.95,43.96,44558.0,34.7333,34.7412,34.7333,34.7412,44558.0
2017-10-12 12:40:00,43.96,43.96,43.95,43.96,36765.0,34.7412,34.7412,34.7333,34.7412,36765.0
2017-10-12 12:45:00,43.96,43.96,43.94,43.95,32178.0,34.7412,34.7412,34.7254,34.7333,32178.0
2017-10-12 12:50:00,43.95,43.95,43.93,43.94,27031.0,34.7333,34.7333,34.7175,34.7254,27031.0
2017-10-12 12:55:00,43.94,43.95,43.93,43.94,22638.0,34.7254,34.7333,34.7175,34.7254,22638.0
2017-10-12 13:00:00,43.95,43.97,43.94,43.96,8909.0,34.7333,34.7491,34.7254,34.7412,8909.0
2017-10-12 13:05:00,43.97,43.97,43.95,43.96,274618.0,34.7491,34.7491,34.7333,34.7412,274618.0
2017-10-12 13:10:00,43.96,43.97,43.95,43.97,37768.0,34.7412,34.7491,34.7333,34.7491,37768.0
2017-10-12 13:15:00,43.96,43.97,43.96,43.97,24271.0,34.7412,34.7491,34.7412,34.7491,24271.0
2017-10-12 13:20:00,43.97,43.97,43.96,43.97,7294.0,34.7491,34.7491,34.7412,34.7491,7294.0
2017-10-12 13:25:00,43.97,43.98,43.96,43.97,57050.0,34.7491,34.757,34.7412,34.7491,57050.0
2017-10-12 13:30:00,43.98,43.98,43.95,43.95,47840.0,34.757,34.757,34.7333,34.7333,47840.0
2017-10-12 13:35:00,43.96,43.97,43.95,43.96,23447.0,34.7412,34.7491,34.7333,34.7412,23447.0
2017-10-12 13:40:00,43.96,43.98,43.96,43.98,140246.0,34.7412,34.757,34.7412,34.757,140246.0
2017-10-12 13:45:00,43.97,44.0,43.97,44.0,43795.0,34.7491,34.7729,34.7491,34.7729,43795.0
2017-10-12 13:50:00,44.0,44.0,43.98,43.99,100685.0,34.7729,34.7729,34.757,34.7649,100685.0
2017-10-12 13:55:00,43.99,44.0,43.98,43.98,32663.0,34.7649,34.7729,34.757,34.757,32663.0
2017-10-12 14:00:00,43.98,44.0,43.98,43.99,8637.0,34.757,34.7729,34.757,34.7649,8637.0
2017-10-12 14:05:00,44.0,44.0,43.99,44.0,70612.0,34.7729,34.7729,34.7649,34.7729,70612.0
2017-10-12 14:10:00,43.99,44.0,43.98,43.99,42735.0,34.7649,34.7729,34.757,34.7649,42735.0
2017-10-12 14:15:00,44.0,44.0,43.98,43.98,49315.0,34.7729,34.7729,34.757,34.757,49315.0
2017-10-12 14:20:00,43.98,43.99,43.98,43.98,26682.0,34.757,34.7649,34.757,34.757,26682.0
2017-10-12 14:25:00,43.99,43.99,43.98,43.98,32533.0,34.7649,34.7649,34.757,34.757,32533.0
2017-10-12 14:30:00,43.99,43.99,43.97,43.98,49965.0,34.7649,34.7649,34.7491,34.757,49965.0
2017-10-12 14:35:00,43.97,43.98,43.97,43.98,73489.0,34.7491,34.757,34.7491,34.757,73489.0
2017-10-12 14:40:00,43.98,43.98,43.97,43.98,96543.0,34.757,34.757,34.7491,34.757,96543.0
2017-10-12 14:45:00,43.98,43.98,43.96,43.96,103698.0,34.757,34.757,34.7412,34.7412,103698.0
2017-10-12 14:50:00,43.96,43.97,43.95,43.95,130418.0,34.7412,34.7491,34.7333,34.7333,130418.0
2017-10-12 14:55:00,43.95,43.95,43.94,43.94,31864.0,34.7333,34.7333,34.7254,34.7254,31864.0
2017-10-12 15:00:00,43.95,43.96,43.94,43.95,41239.0,34.7333,34.7412,34.7254,34.7333,41239.0
2017-10-12 15:05:00,43.95,43.95,43.94,43.95,27074.0,34.7333,34.7333,34.7254,34.7333,27074.0
2017-10-12 15:10:00,43.94,43.96,43.94,43.96,56672.0,34.7254,34.7412,34.7254,34.7412,56672.0
2017-10-12 15:15:00,43.95,43.96,43.94,43.95,25579.0,34.7333,34.7412,34.7254,34.7333,25579.0
2017-10-12 15:20:00,43.95,43.95,43.94,43.94,31334.0,34.7333,34.7333,34.7254,34.7254,31334.0
2017-10-12 15:25:00,43.95,43.95,43.93,43.94,67546.0,34.7333,34.7333,34.7175,34.7254,67546.0
2017-10-12 15:30:00,43.94,43.94,43.93,43.93,33246.0,34.7254,34.7254,34.7175,34.7175,33246.0
2017-10-12 15:35:00,43.92,43.93,43.91,43.91,47559.0,34.7096,34.7175,34.7017,34.7017,47559.0
2017-10-12 15:40:00,43.92,43.92,43.91,43.92,37752.0,34.7096,34.7096,34.7017,34.7096,37752.0
2017-10-12 15:45:00,43.91,43.92,43.91,43.91,68279.0,34.7017,34.7096,34.7017,34.7017,68279.0
2017-10-12 15:50:00,43.91,43.92,43.9,43.91,170244.0,34.7017,34.7096,34.6938,34.7017,170244.0
2017-10-12 15:55:00,43.91,43.93,43.9,43.92,215039.0,34.7017,34.7175,34.6938,34.7096,215039.0
2017-10-13 09:30:00,44.17,44.19,44.15,44.15,78911.0,34.9072,34.923,34.8914,34.8914,78911.0
2017-10-13 09:35:00,44.15,44.17,44.14,44.17,75539.0,34.8914,34.9072,34.8835,34.9072,75539.0
2017-10-13 09:40:00,44.16,44.17,44.15,44.16,744798.0,34.8993,34.9072,34.8914,34.8993,744798.0
2017-10-13 09:45:00,44.16,44.17,44.15,44.16,21945.0,34.8993,34.9072,34.8914,34.8993,21945.0
2017-10-13 09:50:00,44.16,44.17,44.15,44.16,45861.0,34.8993,34.9072,34.8914,34.8993,45861.0
2017-10-13 09:55:00,44.16,44.17,44.15,44.16,35329.0,34.8993,34.9072,34.8914,34.8993,35329.0
2017-10-13 10:00:00,44.17,44.18,44.16,44.18,90660.0,34.9072,34.9151,34.8993,34.9151,90660.0
2017-10-13 10:05:00,44.18,44.19,44.16,44.17,40710.0,34.9151,34.923,34.8993,34.9072,40710.0
2017-10-13 10:10:00,44.17,44.18,44.15,44.18,63629.0,34.9072,34.9151,34.8914,34.9151,63629.0
2017-10-13 10:15:00,44.17,44.18,44.16,44.18,32341.0,34.9072,34.9151,34.8993,34.9151,32341.0
2017-10-13 10:20:00,44.18,44.21,44.18,44.2,18699.0,34.9151,34.9388,34.9151,34.9309,18699.0
2017-10-13 10:25:00,44.2,44.2,44.17,44.18,36035.0,34.9309,34.9309,34.9072,34.9151,36035.0
2017-10-13 10:30:00,44.18,44.19,44.17,44.18,15374.0,34.9151,34.923,34.9072,34.9151,15374.0
2017-10-13 10:35:00,44.19,44.19,44.16,44.18,36530.0,34.923,34.923,34.8993,34.9151,36530.0
2017-10-13 10:40:00,44.18,44.18,44.16,44.18,23107.0,34.9151,34.9151,34.8993,34.9151,23107.0
2017-10-13 10:45:00,44.18,44.19,44.17,44.17,46584.0,34.9151,34.923,34.9072,34.9072,46584.0
2017-10-13 10:50:00,44.17,44.17,44.14,44.16,31874.0,34.9072,34.9072,34.8835,34.8993,31874.0
2017-10-13 10:55:00,44.15,44.16,44.13,44.15,51020.0,34.8914,34.8993,34.8756,34.8914,51020.0
2017-10-13 11:00:00,44.16,44.17,44.15,44.15,48446.0,34.8993,34.9072,34.8914,34.8914,48446.0
2017-10-13 11:05:00,44.15,44.16,44.14,44.16,25438.0,34.8914,34.8993,34.8835,34.8993,25438.0
2017-10-13 11:10:00,44.16,44.17,44.15,44.17,99878.0,34.8993,34.9072,34.8914,34.9072,99878.0
2017-10-13 11:15:00,44.17,44.17,44.15,44.15,142033.0,34.9072,34.9072,34.8914,34.8914,142033.0
2017-10-13 11:20:00,44.16,44.17,44.15,44.16,55597.0,34.8993,34.9072,34.8914,34.8993,55597.0
2017-10-13 11:25:00,44.17,44.17,44.15,44.16,53368.0,34.9072,34.9072,34.8914,34.8993,53368.0
2017-10-13 11:30:00,44.15,44.16,44.12,44.12,63429.0,34.8914,34.8993,34.8677,34.8677,63429.0
2017-10-13 11:35:00,44.12,44.15,44.12,44.14,57016.0,34.8677,34.8914,34.8677,34.8835,57016.0
2017-10-13 11:40:00,44.14,44.14,44.13,44.14,18956.0,34.8835,34.8835,34.8756,34.8835,18956.0
2017-10-13 11:45:00,44.13,44.14,44.12,44.14,65708.0,34.8756,34.8835,34.8677,34.8835,65708.0
2017-10-13 11:50:00,44.13,44.15,44.13,44.14,32435.0,34.8756,34.8914,34.8756,34.8835,32435.0
2017-10-13 11:55:00,44.15,44.15,44.14,44.15,24060.0,34.8914,34.8914,34.8835,34.8914,24060.0
2017-10-13 12:00:00,44.15,44.15,44.14,44.14,21589.0,34.8914,34.8914,34.8835,34.8835,21589.0
2017-10-13 12:05:00,44.15,44.16,44.14,44.16,58262.0,34.8914,34.8993,34.8835,34.8993,58262.0
2017-10-13 12:10:00,44.16,44.16,44.15,44.16,38346.0,34.8993,34.8993,34.8914,34.8993,38346.0
2017-10-13 12:15:00,44.15,44.16,44.14,44.15,30111.0,34.8914,34.8993,34.8835,34.8914,30111.0
2017-10-13 12:20:00,44.16,44.17,44.15,44.17,21927.0,34.8993,34.9072,34.8914,34.9072,21927.0
2017-10-13 12:25:00,44.16,44.18,44.16,44.17,98659.0,34.8993,34.9151,34.8993,34.9072,98659.0
2017-10-13 12:30:00,44.18,44.19,44.17,44.18,53536.0,34.9151,34.923,34.9072,34.9151,53536.0
2017-10-13 12:35:00,44.18,44.18,44.17,44.18,16898.0,34.9151,34.9151,34.9072,34.9151,16898.0
2017-10-13 12:40:00,44.17,44.19,44.17,44.19,16249.0,34.9072,34.923,34.9072,34.923,16249.0
2017-10-13 12:45:00,44.19,44.19,44.16,44.16,31880.0,34.923,34.923,34.8993,34.8993,31880.0
2017-10-13 12:50:00,44.17,44.18,44.16,44.18,16148.0,34.9072,34.9151,34.8993,34.9151,16148.0
2017-10-13 12:55:00,44.18,44.18,44.16,44.16,24159.0,34.9151,34.9151,34.8993,34.8993,24159.0
2017-10-13 13:00:00,44.16,44.17,44.15,44.16,38377.0,34.8993,34.9072,34.8914,34.8993,38377.0
2017-10-13 13:05:00,44.16,44.17,44.14,44.15,26051.0,34.8993,34.9072,34.8835,34.8914,26051.0
2017-10-13 13:10:00,44.16,44.16,44.14,44.15,24098.0,34.8993,34.8993,34.8835,34.8914,24098.0
2017-10-13 13:15:00,44.15,44.16,44.14,44.15,12101.0,34.8914,34.8993,34.8835,34.8914,12101.0
2017-10-13 13:20:00,44.15,44.17,44.15,44.17,23805.0,34.8914,34.9072,34.8914,34.9072,23805.0
2017-10-13 13:25:00,44.16,44.17,44.16,44.16,7973.0,34.8993,34.9072,34.8993,34.8993,7973.0
2017-10-13 13:30:00,44.16,44.17,44.16,44.17,20630.0,34.8993,34.9072,34.8993,34.9072,20630.0
2017-10-13 13:35:00,44.17,44.18,44.16,44.18,63153.0,34.9072,34.9151,34.8993,34.9151,63153.0
2017-10-13 13:40:00,44.18,44.18,44.16,44.16,32165.0,34.9151,34.9151,34.8993,34.8993,32165.0
2017-10-13 13:45:00,44.16,44.17,44.16,44.17,38036.0,34.8993,34.9072,34.8993,34.9072,38036.0
2017-10-13 13:50:00,44.17,44.17,44.15,44.16,69386.0,34.9072,34.9072,34.8914,34.8993,69386.0
2017-10-13 13:55:00,44.16,44.16,44.15,44.16,12591.0,34.8993,34.8993,34.8914,34.8993,12591.0
2017-10-13 14:00:00,44.16,44.16,44.14,44.14,57807.0,34.8993,34.8993,34.8835,34.8835,57807.0
2017-10-13 14:05:00,44.15,44.15,44.13,44.13,32703.0,34.8914,34.8914,34.8756,34.8756,32703.0
2017-10-13 14:10:00,44.14,44.15,44.13,44.13,70125.0,34.8835,34.8914,34.8756,34.8756,70125.0
2017-10-13 14:15:00,44.14,44.15,44.13,44.14,48436.0,34.8835,34.8914,34.8756,34.8835,48436.0
2017-10-13 14:20:00,44.15,44.15,44.13,44.14,31244.0,34.8914,34.8914,34.8756,34.8835,31244.0
2017-10-13 14:25:00,44.13,44.16,44.13,44.14,254403.0,34.8756,34.8993,34.8756,34.8835,254403.0
2017-10-13 14:30:00,44.15,44.15,44.14,44.15,24147.0,34.8914,34.8914,34.8835,34.8914,24147.0
2017-10-13 14:35:00,44.14,44.15,44.14,44.14,33995.0,34.8835,34.8914,34.8835,34.8835,33995.0
2017-10-13 14:40:00,44.15,44.15,44.13,44.14,32554.0,34.8914,34.8914,34.8756,34.8835,32554.0
2017-10-13 14:45:00,44.14,44.14,44.13,44.14,24387.0,34.8835,34.8835,34.8756,34.8835,24387.0
2017-10-13 14:50:00,44.14,44.16,44.13,44.16,193877.0,34.8835,34.8993,34.8756,34.8993,193877.0
2017-10-13 14:55:00,44.15,44.16,44.15,44.15,43109.0,34.8914,34.8993,34.8914,34.8914,43109.0
2017-10-13 15:00:00,44.15,44.16,44.14,44.16,108768.0,34.8914,34.8993,34.8835,34.8993,108768.0
2017-10-13 15:05:00,44.15,44.16,44.15,44.16,176853.0,34.8914,34.8993,34.8914,34.8993,176853.0
2017-10-13 15:10:00,44.15,44.16,44.15,44.16,27653.0,34.8914,34.8993,34.8914,34.8993,27653.0
2017-10-13 15:15:00,44.16,44.16,44.15,44.16,17114.0,34.8993,34.8993,34.8914,34.8993,17114.0
2017-10-13 15:20:00,44.16,44.16,44.15,44.16,26704.0,34.8993,34.8993,34.8914,34.8993,26704.0
2017-10-13 15:25:00,44.15,44.17,44.15,44.16,170908.0,34.8914,34.9072,34.8914,34.8993,170908.0
2017-10-13 15:30:00,44.16,44.16,44.15,44.16,39311.0,34.8993,34.8993,34.8914,34.8993,39311.0
2017-10-13 15:35:00,44.16,44.16,44.15,44.16,92196.0,34.8993,34.8993,34.8914,34.8993,92196.0
2017-10-13 15:40:00,44.15,44.16,44.14,44.14,66067.0,34.8914,34.8993,34.8835,34.8835,66067.0
2017-10-13 15:45:00,44.14,44.15,44.13,44.14,45363.0,34.8835,34.8914,34.8756,34.8835,45363.0
2017-10-13 15:50:00,44.14,44.15,44.13,44.13,215380.0,34.8835,34.8914,34.8756,34.8756,215380.0
2017-10-13 15:55:00,44.14,44.15,44.13,44.14,193776.0,34.8835,34.8914,34.8756,34.8835,193776.0
2017-10-16 09:30:00,44.11,44.17,44.11,44.16,101039.0,34.8598,34.9072,34.8598,34.8993,101039.0
2017-10-16 09:35:00,44.16,44.16,44.14,44.16,23639.0,34.8993,34.8993,34.8835,34.8993,23639.0
2017-10-16 09:40:00,44.16,44.17,44.15,44.16,120560.0,34.8993,34.9072,34.8914,34.8993,120560.0
2017-10-16 09:45:00,44.17,44.18,44.16,44.16,58621.0,34.9072,34.9151,34.8993,34.8993,58621.0
2017-10-16 09:50:00,44.17,44.17,44.15,44.16,45316.0,34.9072,34.9072,34.8914,34.8993,45316.0
2017-10-16 09:55:00,44.15,44.16,44.14,44.15,24287.0,34.8914,34.8993,34.8835,34.8914,24287.0
2017-10-16 10:00:00,44.14,44.16,44.14,44.16,168655.0,34.8835,34.8993,34.8835,34.8993,168655.0
2017-10-16 10:05:00,44.16,44.16,44.13,44.13,66133.0,34.8993,34.8993,34.8756,34.8756,66133.0
2017-10-16 10:10:00,44.14,44.15,44.13,44.14,26394.0,34.8835,34.8914,34.8756,34.8835,26394.0
2017-10-16 10:15:00,44.14,44.14,44.12,44.12,26381.0,34.8835,34.8835,34.8677,34.8677,26381.0
2017-10-16 10:20:00,44.12,44.14,44.11,44.13,70487.0,34.8677,34.8835,34.8598,34.8756,70487.0
2017-10-16 10:25:00,44.13,44.14,44.12,44.14,122113.0,34.8756,34.8835,34.8677,34.8835,122113.0
2017-10-16 10:30:00,44.14,44.15,44.13,44.15,19768.0,34.8835,34.8914,34.8756,34.8914,19768.0
2017-10-16 10:35:00,44.15,44.15,44.13,44.14,23555.0,34.8914,34.8914,34.8756,34.8835,23555.0
2017-10-16 10:40:00,44.13,44.15,44.13,44.14,39976.0,34.8756,34.8914,34.8756,34.8835,39976.0
2017-10-16 10:45:00,44.14,44.14,44.12,44.13,28891.0,34.8835,34.8835,34.8677,34.8756,28891.0
2017-10-16 10:50:00,44.13,44.14,44.12,44.12,25283.0,34.8756,34.8835,34.8677,34.8677,25283.0
2017-10-16 10:55:00,44.13,44.13,44.1,44.12,9787.0,34.8756,34.8756,34.8519,34.8677,9787.0
2017-10-16 11:00:00,44.12,44.14,44.11,44.13,33690.0,34.8677,34.8835,34.8598,34.8756,33690.0
2017-10-16 11:05:00,44.14,44.15,44.13,44.15,26862.0,34.8835,34.8914,34.8756,34.8914,26862.0
2017-10-16 11:10:00,44.14,44.15,44.13,44.14,23904.0,34.8835,34.8914,34.8756,34.8835,23904.0
2017-10-16 11:15:00,44.14,44.14,44.12,44.13,46860.0,34.8835,34.8835,34.8677,34.8756,46860.0
2017-10-16 11:20:00,44.13,44.15,44.13,44.15,61903.0,34.8756,34.8914,34.8756,34.8914,61903.0
2017-10-16 11:25:00,44.15,44.16,44.13,44.16,78203.0,34.8914,34.8993,34.8756,34.8993,78203.0
2017-10-16 11:30:00,44.16,44.16,44.13,44.14,79856.0,34.8993,34.8993,34.8756,34.8835,79856.0
2017-10-16 11:35:00,44.15,44.15,44.13,44.13,46038.0,34.8914,34.8914,34.8756,34.8756,46038.0
2017-10-16 11:40:00,44.14,44.15,44.13,44.15,35944.0,34.8835,34.8914,34.8756,34.8914,35944.0
2017-10-16 11:45:00,44.15,44.15,44.14,44.15,40009.0,34.8914,34.8914,34.8835,34.8914,40009.0
2017-10-16 11:50:00,44.14,44.15,44.13,44.14,22237.0,34.8835,34.8914,34.8756,34.8835,22237.0
2017-10-16 11:55:00,44.14,44.14,44.12,44.13,26408.0,34.8835,34.8835,34.8677,34.8756,26408.0
2017-10-16 12:00:00,44.12,44.13,44.12,44.13,51746.0,34.8677,34.8756,34.8677,34.8756,51746.0
2017-10-16 12:05:00,44.13,44.13,44.11,44.12,28842.0,34.8756,34.8756,34.8598,34.8677,28842.0
2017-10-16 12:10:00,44.12,44.12,44.11,44.11,19904.0,34.8677,34.8677,34.8598,34.8598,19904.0
2017-10-16 12:15:00,44.12,44.12,44.1,44.11,36701.0,34.8677,34.8677,34.8519,34.8598,36701.0
2017-10-16 12:20:00,44.11,44.12,44.1,44.12,41958.0,34.8598,34.8677,34.8519,34.8677,41958.0
2017-10-16 12:25:00,44.12,44.12,44.11,44.12,23503.0,34.8677,34.8677,34.8598,34.8677,23503.0
2017-10-16 12:30:00,44.12,44.13,44.11,44.13,54547.0,34.8677,34.8756,34.8598,34.8756,54547.0
2017-10-16 12:35:00,44.13,44.14,44.12,44.13,30766.0,34.8756,34.8835,34.8677,34.8756,30766.0
2017-10-16 12:40:00,44.13,44.14,44.13,44.13,8950.0,34.8756,34.8835,34.8756,34.8756,8950.0
2017-10-16 12:45:00,44.13,44.14,44.13,44.13,23577.0,34.8756,34.8835,34.8756,34.8756,23577.0
2017-10-16 12:50:00,44.14,44.14,44.13,44.14,11774.0,34.8835,34.8835,34.8756,34.8835,11774.0
2017-10-16 12:55:00,44.14,44.14,44.13,44.13,22611.0,34.8835,34.8835,34.8756,34.8756,22611.0
2017-10-16 13:00:00,44.14,44.14,44.13,44.13,11041.0,34.8835,34.8835,34.8756,34.8756,11041.0
2017-10-16 13:05:00,44.13,44.14,44.13,44.13,10582.0,34.8756,34.8835,34.8756,34.8756,10582.0
2017-10-16 13:10:00,44.13,44.14,44.12,44.14,43105.0,34.8756,34.8835,34.8677,34.8835,43105.0
2017-10-16 13:15:00,44.13,44.14,44.12,44.13,44348.0,34.8756,34.8835,34.8677,34.8756,44348.0
2017-10-16 13:20:00,44.13,44.13,44.11,44.12,21492.0,34.8756,34.8756,34.8598,34.8677,21492.0
2017-10-16 13:25:00,44.12,44.12,44.11,44.12,18492.0,34.8677,34.8677,34.8598,34.8677,18492.0
2017-10-16 13:30:00,44.12,44.13,44.11,44.12,28805.0,34.8677,34.8756,34.8598,34.8677,28805.0
2017-10-16 13:35:00,44.12,44.13,44.12,44.13,15896.0,34.8677,34.8756,34.8677,34.8756,15896.0
2017-10-16 13:40:00,44.13,44.13,44.12,44.12,27574.0,34.8756,34.8756,34.8677,34.8677,27574.0
2017-10-16 13:45:00,44.12,44.13,44.11,44.12,17240.0,34.8677,34.8756,34.8598,34.8677,17240.0
2017-10-16 13:50:00,44.12,44.13,44.12,44.13,27368.0,34.8677,34.8756,34.8677,34.8756,27368.0
2017-10-16 13:55:00,44.12,44.13,44.11,44.11,69850.0,34.8677,34.8756,34.8598,34.8598,69850.0
2017-10-16 14:00:00,44.12,44.14,44.11,44.13,14053.0,34.8677,34.8835,34.8598,34.8756,14053.0
2017-10-16 14:05:00,44.13,44.14,44.12,44.14,22625.0,34.8756,34.8835,34.8677,34.8835,22625.0
2017-10-16 14:10:00,44.14,44.14,44.09,44.1,399602.0,34.8835,34.8835,34.844,34.8519,399602.0
2017-10-16 14:15:00,44.11,44.12,44.09,44.12,26694.0,34.8598,34.8677,34.844,34.8677,26694.0
2017-10-16 14:20:00,44.12,44.12,44.1,44.12,53972.0,34.8677,34.8677,34.8519,34.8677,53972.0
2017-10-16 14:25:00,44.12,44.12,44.1,44.11,57902.0,34.8677,34.8677,34.8519,34.8598,57902.0
2017-10-16 14:30:00,44.11,44.11,44.09,44.09,39948.0,34.8598,34.8598,34.844,34.844,39948.0
2017-10-16 14:35:00,44.09,44.1,44.09,44.1,72572.0,34.844,34.8519,34.844,34.8519,72572.0
2017-10-16 14:40:00,44.09,44.11,44.09,44.09,130631.0,34.844,34.8598,34.844,34.844,130631.0
2017-10-16 14:45:00,44.1,44.1,44.08,44.08,41218.0,34.8519,34.8519,34.8361,34.8361,41218.0
2017-10-16 14:50:00,44.09,44.1,44.08,44.1,37324.0,34.844,34.8519,34.8361,34.8519,37324.0
2017-10-16 14:55:00,44.11,44.11,44.09,44.09,36698.0,34.8598,34.8598,34.844,34.844,36698.0
2017-10-16 15:00:00,44.09,44.09,44.07,44.07,38016.0,34.844,34.844,34.8282,34.8282,38016.0
2017-10-16 15:05:00,44.08,44.09,44.07,44.09,10139.0,34.8361,34.844,34.8282,34.844,10139.0
2017-10-16 15:10:00,44.09,44.09,44.08,44.09,24973.0,34.844,34.844,34.8361,34.844,24973.0
2017-10-16 15:15:00,44.08,44.09,44.08,44.08,34003.0,34.8361,34.844,34.8361,34.8361,34003.0
2017-10-16 15:20:00,44.08,44.09,44.08,44.09,16749.0,34.8361,34.844,34.8361,34.844,16749.0
2017-10-16 15:25:00,44.08,44.09,44.08,44.09,25523.0,34.8361,34.844,34.8361,34.844,25523.0
2017-10-16 15:30:00,44.09,44.1,44.08,44.1,84909.0,34.844,34.8519,34.8361,34.8519,84909.0
2017-10-16 15:35:00,44.09,44.1,44.09,44.09,41761.0,34.844,34.8519,34.844,34.844,41761.0
2017-10-16 15:40:00,44.1,44.11,44.09,44.1,104783.0,34.8519,34.8598,34.844,34.8519,104783.0
2017-10-16 15:45:00,44.11,44.11,44.1,44.11,59943.0,34.8598,34.8598,34.8519,34.8598,59943.0
2017-10-16 15:50:00,44.11,44.11,44.1,44.11,81797.0,34.8598,34.8598,34.8519,34.8598,81797.0
2017-10-16 15:55:00,44.11,44.12,44.1,44.12,227430.0,34.8598,34.8677,34.8519,34.8677,227430.0
2017-10-17 09:30:00,43.97,43.99,43.97,43.98,297240.0,34.7491,34.7649,34.7491,34.757,297240.0
2017-10-17 09:35:00,43.98,43.99,43.97,43.98,32998.0,34.757,34.7649,34.7491,34.757,32998.0
2017-10-17 09:40:00,43.98,43.99,43.98,43.99,19662.0,34.757,34.7649,34.757,34.7649,19662.0
2017-10-17 09:45:00,43.98,43.99,43.97,43.98,25408.0,34.757,34.7649,34.7491,34.757,25408.0
2017-10-17 09:50:00,43.98,43.98,43.96,43.97,42808.0,34.757,34.757,34.7412,34.7491,42808.0
2017-10-17 09:55:00,43.97,43.98,43.96,43.98,26632.0,34.7491,34.757,34.7412,34.757,26632.0
2017-10-17 10:00:00,43.97,43.98,43.96,43.98,70133.0,34.7491,34.757,34.7412,34.757,70133.0
2017-10-17 10:05:00,43.98,43.98,43.96,43.97,20565.0,34.757,34.757,34.7412,34.7491,20565.0
2017-10-17 10:10:00,43.97,43.97,43.96,43.96,31302.0,34.7491,34.7491,34.7412,34.7412,31302.0
2017-10-17 10:15:00,43.97,43.97,43.96,43.97,24331.0,34.7491,34.7491,34.7412,34.7491,24331.0
2017-10-17 10:20:00,43.97,43.97,43.95,43.96,187579.0,34.7491,34.7491,34.7333,34.7412,187579.0
2017-10-17 10:25:00,43.96,43.96,43.95,43.96,38771.0,34.7412,34.7412,34.7333,34.7412,38771.0
2017-10-17 10:30:00,43.96,43.96,43.95,43.96,40738.0,34.7412,34.7412,34.7333,34.7412,40738.0
2017-10-17 10:35:00,43.95,43.96,43.93,43.94,24750.0,34.7333,34.7412,34.7175,34.7254,24750.0
2017-10-17 10:40:00,43.94,43.94,43.91,43.92,101851.0,34.7254,34.7254,34.7017,34.7096,101851.0
2017-10-17 10:45:00,43.92,43.94,43.91,43.93,53808.0,34.7096,34.7254,34.7017,34.7175,53808.0
2017-10-17 10:50:00,43.94,43.94,43.93,43.94,59402.0,34.7254,34.7254,34.7175,34.7254,59402.0
2017-10-17 10:55:00,43.94,43.94,43.93,43.94,67975.0,34.7254,34.7254,34.7175,34.7254,67975.0
2017-10-17 11:00:00,43.94,43.95,43.93,43.95,33750.0,34.7254,34.7333,34.7175,34.7333,33750.0
2017-10-17 11:05:00,43.95,43.96,43.94,43.95,45885.0,34.7333,34.7412,34.7254,34.7333,45885.0
2017-10-17 11:10:00,43.95,43.95,43.94,43.95,19338.0,34.7333,34.7333,34.7254,34.7333,19338.0
2017-10-17 11:15:00,43.94,43.95,43.94,43.95,45427.0,34.7254,34.7333,34.7254,34.7333,45427.0
2017-10-17 11:20:00,43.94,43.96,43.94,43.94,105119.0,34.7254,34.7412,34.7254,34.7254,105119.0
2017-10-17 11:25:00,43.94,43.95,43.94,43.94,30577.0,34.7254,34.7333,34.7254,34.7254,30577.0
2017-10-17 11:30:00,43.95,43.95,43.9,43.9,285922.0,34.7333,34.7333,34.6938,34.6938,285922.0
2017-10-17 11:35:00,43.91,43.92,43.91,43.91,119531.0,34.7017,34.7096,34.7017,34.7017,119531.0
2017-10-17 11:40:00,43.92,43.94,43.91,43.94,68960.0,34.7096,34.7254,34.7017,34.7254,68960.0
2017-10-17 11:45:00,43.93,43.94,43.92,43.93,104954.0,34.7175,34.7254,34.7096,34.7175,104954.0
2017-10-17 11:50:00,43.93,43.94,43.92,43.93,29952.0,34.7175,34.7254,34.7096,34.7175,29952.0
2017-10-17 11:55:00,43.93,43.93,43.92,43.93,23486.0,34.7175,34.7175,34.7096,34.7175,23486.0
2017-10-17 12:00:00,43.93,43.93,43.92,43.92,58915.0,34.7175,34.7175,34.7096,34.7096,58915.0
2017-10-17 12:05:00,43.93,43.93,43.91,43.93,54787.0,34.7175,34.7175,34.7017,34.7175,54787.0
2017-10-17 12:10:00,43.93,43.94,43.93,43.94,30447.0,34.7175,34.7254,34.7175,34.7254,30447.0
2017-10-17 12:15:00,43.94,43.94,43.93,43.94,48211.0,34.7254,34.7254,34.7175,34.7254,48211.0
2017-10-17 12:20:00,43.94,43.94,43.93,43.93,26055.0,34.7254,34.7254,34.7175,34.7175,26055.0
2017-10-17 12:25:00,43.93,43.94,43.93,43.94,33779.0,34.7175,34.7254,34.7175,34.7254,33779.0
2017-10-17 12:30:00,43.94,43.95,43.93,43.95,51358.0,34.7254,34.7333,34.7175,34.7333,51358.0
2017-10-17 12:35:00,43.95,43.96,43.94,43.95,51542.0,34.7333,34.7412,34.7254,34.7333,51542.0
2017-10-17 12:40:00,43.96,43.96,43.95,43.95,51935.0,34.7412,34.7412,34.7333,34.7333,51935.0
2017-10-17 12:45:00,43.96,43.96,43.95,43.96,17574.0,34.7412,34.7412,34.7333,34.7412,17574.0
2017-10-17 12:50:00,43.96,43.96,43.95,43.96,27454.0,34.7412,34.7412,34.7333,34.7412,27454.0
2017-10-17 12:55:00,43.96,43.96,43.94,43.94,25537.0,34.7412,34.7412,34.7254,34.7254,25537.0
2017-10-17 13:00:00,43.94,43.95,43.94,43.95,11600.0,34.7254,34.7333,34.7254,34.7333,11600.0
2017-10-17 13:05:00,43.95,43.95,43.94,43.95,13571.0,34.7333,34.7333,34.7254,34.7333,13571.0
2017-10-17 13:10:00,43.95,43.95,43.94,43.95,14063.0,34.7333,34.7333,34.7254,34.7333,14063.0
2017-10-17 13:15:00,43.94,43.95,43.94,43.94,22871.0,34.7254,34.7333,34.7254,34.7254,22871.0
2017-10-17 13:20:00,43.95,43.95,43.94,43.94,20553.0,34.7333,34.7333,34.7254,34.7254,20553.0
2017-10-17 13:25:00,43.95,43.95,43.94,43.94,12710.0,34.7333,34.7333,34.7254,34.7254,12710.0
2017-10-17 13:30:00,43.94,43.95,43.93,43.95,45456.0,34.7254,34.7333,34.7175,34.7333,45456.0
2017-10-17 13:35:00,43.94,43.96,43.94,43.96,18191.0,34.7254,34.7412,34.7254,34.7412,18191.0
2017-10-17 13:40:00,43.96,43.96,43.95,43.96,55395.0,34.7412,34.7412,34.7333,34.7412,55395.0
2017-10-17 13:45:00,43.96,43.97,43.95,43.96,33504.0,34.7412,34.7491,34.7333,34.7412,33504.0
2017-10-17 13:50:00,43.96,43.97,43.96,43.97,66911.0,34.7412,34.7491,34.7412,34.7491,66911.0
2017-10-17 13:55:00,43.97,43.97,43.96,43.96,45724.0,34.7491,34.7491,34.7412,34.7412,45724.0
2017-10-17 14:00:00,43.97,43.97,43.96,43.96,100611.0,34.7491,34.7491,34.7412,34.7412,100611.0
2017-10-17 14:05:00,43.97,43.98,43.96,43.97,124147.0,34.7491,34.757,34.7412,34.7491,124147.0
2017-10-17 14:10:00,43.98,44.0,43.97,44.0,51794.0,34.757,34.7729,34.7491,34.7729,51794.0
2017-10-17 14:15:00,43.99,44.0,43.99,43.99,82132.0,34.7649,34.7729,34.7649,34.7649,82132.0
2017-10-17 14:20:00,43.99,44.0,43.99,44.0,15520.0,34.7649,34.7729,34.7649,34.7729,15520.0
2017-10-17 14:25:00,44.0,44.01,43.99,44.0,96207.0,34.7729,34.7808,34.7649,34.7729,96207.0
2017-10-17 14:30:00,44.0,44.01,44.0,44.0,20333.0,34.7729,34.7808,34.7729,34.7729,20333.0
2017-10-17 14:35:00,44.0,44.01,44.0,44.0,33596.0,34.7729,34.7808,34.7729,34.7729,33596.0
2017-10-17 14:40:00,44.01,44.01,44.0,44.0,19891.0,34.7808,34.7808,34.7729,34.7729,19891.0
2017-10-17 14:45:00,44.01,44.01,44.0,44.01,15739.0,34.7808,34.7808,34.7729,34.7808,15739.0
2017-10-17 14:50:00,44.01,44.01,44.0,44.01,52408.0,34.7808,34.7808,34.7729,34.7808,52408.0
2017-10-17 14:55:00,44.01,44.02,44.0,44.02,84685.0,34.7808,34.7887,34.7729,34.7887,84685.0
2017-10-17 15:00:00,44.02,44.02,44.0,44.0,66251.0,34.7887,34.7887,34.7729,34.7729,66251.0
2017-10-17 15:05:00,44.0,44.02,44.0,44.02,75943.0,34.7729,34.7887,34.7729,34.7887,75943.0
2017-10-17 15:10:00,44.02,44.02,44.0,44.0,121972.0,34.7887,34.7887,34.7729,34.7729,121972.0
2017-10-17 15:15:00,44.01,44.02,44.0,44.02,24193.0,34.7808,34.7887,34.7729,34.7887,24193.0
2017-10-17 15:20:00,44.01,44.02,44.01,44.02,74640.0,34.7808,34.7887,34.7808,34.7887,74640.0
2017-10-17 15:25:00,44.01,44.02,44.0,44.0,52567.0,34.7808,34.7887,34.7729,34.7729,52567.0
2017-10-17 15:30:00,44.01,44.01,44.0,44.01,59694.0,34.7808,34.7808,34.7729,34.7808,59694.0
2017-10-17 15:35:00,44.01,44.01,44.0,44.01,21515.0,34.7808,34.7808,34.7729,34.7808,21515.0
2017-10-17 15:40:00,44.01,44.01,44.0,44.01,72205.0,34.7808,34.7808,34.7729,34.7808,72205.0
2017-10-17 15:45:00,44.01,44.01,44.0,44.01,126714.0,34.7808,34.7808,34.7729,34.7808,126714.0
2017-10-17 15:50:00,44.01,44.01,44.0,44.01,36395.0,34.7808,34.7808,34.7729,34.7808,36395.0
2017-10-17 15:55:00,44.01,44.02,44.0,44.01,279627.0,34.7808,34.7887,34.7729,34.7808,279627.0
2017-10-18 09:30:00,44.06,44.09,44.04,44.08,241172.0,34.8203,34.844,34.8045,34.8361,241172.0
2017-10-18 09:35:00,44.08,44.09,44.07,44.08,49303.0,34.8361,34.844,34.8282,34.8361,49303.0
2017-10-18 09:40:00,44.08,44.08,44.06,44.06,41755.0,34.8361,34.8361,34.8203,34.8203,41755.0
2017-10-18 09:45:00,44.07,44.07,44.06,44.07,23001.0,34.8282,34.8282,34.8203,34.8282,23001.0
2017-10-18 09:50:00,44.06,44.07,44.05,44.06,16820.0,34.8203,34.8282,34.8124,34.8203,16820.0
2017-10-18 09:55:00,44.05,44.06,44.04,44.05,361474.0,34.8124,34.8203,34.8045,34.8124,361474.0
2017-10-18 10:00:00,44.04,44.04,44.03,44.03,197413.0,34.8045,34.8045,34.7966,34.7966,197413.0
2017-10-18 10:05:00,44.03,44.04,44.02,44.02,118737.0,34.7966,34.8045,34.7887,34.7887,118737.0
2017-10-18 10:10:00,44.02,44.03,44.01,44.02,60588.0,34.7887,34.7966,34.7808,34.7887,60588.0
2017-10-18 10:15:00,44.02,44.03,44.01,44.02,196829.0,34.7887,34.7966,34.7808,34.7887,196829.0
2017-10-18 10:20:00,44.03,44.04,44.02,44.03,40022.0,34.7966,34.8045,34.7887,34.7966,40022.0
2017-10-18 10:25:00,44.04,44.04,44.03,44.04,61653.0,34.8045,34.8045,34.7966,34.8045,61653.0
2017-10-18 10:30:00,44.04,44.06,44.03,44.06,30882.0,34.8045,34.8203,34.7966,34.8203,30882.0
2017-10-18 10:35:00,44.05,44.06,44.04,44.05,32905.0,34.8124,34.8203,34.8045,34.8124,32905.0
2017-10-18 10:40:00,44.05,44.07,44.04,44.07,170539.0,34.8124,34.8282,34.8045,34.8282,170539.0
2017-10-18 10:45:00,44.06,44.07,44.06,44.07,138919.0,34.8203,34.8282,34.8203,34.8282,138919.0
2017-10-18 10:50:00,44.06,44.08,44.06,44.07,35684.0,34.8203,34.8361,34.8203,34.8282,35684.0
2017-10-18 10:55:00,44.07,44.08,44.05,44.06,29923.0,34.8282,34.8361,34.8124,34.8203,29923.0
2017-10-18 11:00:00,44.06,44.06,44.03,44.04,52431.0,34.8203,34.8203,34.7966,34.8045,52431.0
2017-10-18 11:05:00,44.04,44.05,44.03,44.04,29335.0,34.8045,34.8124,34.7966,34.8045,29335.0
2017-10-18 11:10:00,44.04,44.04,44.02,44.02,30214.0,34.8045,34.8045,34.7887,34.7887,30214.0
2017-10-18 11:15:00,44.02,44.03,44.01,44.01,23747.0,34.7887,34.7966,34.7808,34.7808,23747.0
2017-10-18 11:20:00,44.02,44.02,44.01,44.01,29618.0,34.7887,34.7887,34.7808,34.7808,29618.0
2017-10-18 11:25:00,44.01,44.03,44.01,44.03,30958.0,34.7808,34.7966,34.7808,34.7966,30958.0
2017-10-18 11:30:00,44.02,44.04,44.02,44.03,118698.0,34.7887,34.8045,34.7887,34.7966,118698.0
2017-10-18 11:35:00,44.03,44.04,44.02,44.03,28517.0,34.7966,34.8045,34.7887,34.7966,28517.0
2017-10-18 11:40:00,44.04,44.04,44.03,44.04,26747.0,34.8045,34.8045,34.7966,34.8045,26747.0
2017-10-18 11:45:00,44.04,44.04,44.03,44.04,28540.0,34.8045,34.8045,34.7966,34.8045,28540.0
2017-10-18 11:50:00,44.04,44.05,44.03,44.04,56441.0,34.8045,34.8124,34.7966,34.8045,56441.0
2017-10-18 11:55:00,44.03,44.05,44.03,44.05,16466.0,34.7966,34.8124,34.7966,34.8124,16466.0
2017-10-18 12:00:00,44.04,44.06,44.04,44.06,18693.0,34.8045,34.8203,34.8045,34.8203,18693.0
2017-10-18 12:05:00,44.06,44.06,44.05,44.05,18328.0,34.8203,34.8203,34.8124,34.8124,18328.0
2017-10-18 12:10:00,44.06,44.06,44.05,44.05,19677.0,34.8203,34.8203,34.8124,34.8124,19677.0
2017-10-18 12:15:00,44.05,44.06,44.05,44.06,15853.0,34.8124,34.8203,34.8124,34.8203,15853.0
2017-10-18 12:20:00,44.06,44.09,44.06,44.07,231965.0,34.8203,34.844,34.8203,34.8282,231965.0
2017-10-18 12:25:00,44.08,44.09,44.08,44.09,43299.0,34.8361,34.844,34.8361,34.844,43299.0
2017-10-18 12:30:00,44.09,44.1,44.08,44.09,33573.0,34.844,34.8519,34.8361,34.844,33573.0
2017-10-18 12:35:00,44.09,44.1,44.09,44.09,26280.0,34.844,34.8519,34.844,34.844,26280.0
2017-10-18 12:40:00,44.09,44.1,44.09,44.1,10736.0,34.844,34.8519,34.844,34.8519,10736.0
2017-10-18 12:45:00,44.09,44.1,44.09,44.09,21722.0,34.844,34.8519,34.844,34.844,21722.0
2017-10-18 12:50:00,44.09,44.1,44.08,44.09,60056.0,34.844,34.8519,34.8361,34.844,60056.0
2017-10-18 12:55:00,44.09,44.09,44.08,44.08,18515.0,34.844,34.844,34.8361,34.8361,18515.0
2017-10-18 13:00:00,44.09,44.09,44.08,44.08,15467.0,34.844,34.844,34.8361,34.8361,15467.0
2017-10-18 13:05:00,44.08,44.09,44.08,44.09,28655.0,34.8361,34.844,34.8361,34.844,28655.0
2017-10-18 13:10:00,44.08,44.09,44.08,44.09,17449.0,34.8361,34.844,34.8361,34.844,17449.0
2017-10-18 13:15:00,44.09,44.09,44.06,44.08,1094767.0,34.844,34.844,34.8203,34.8361,1094767.0
2017-10-18 13:20:00,44.07,44.08,44.07,44.08,126101.0,34.8282,34.8361,34.8282,34.8361,126101.0
2017-10-18 13:25:00,44.07,44.08,44.07,44.08,52258.0,34.8282,34.8361,34.8282,34.8361,52258.0
2017-10-18 13:30:00,44.08,44.08,44.07,44.08,66342.0,34.8361,34.8361,34.8282,34.8361,66342.0
2017-10-18 13:35:00,44.07,44.08,44.07,44.08,28116.0,34.8282,34.8361,34.8282,34.8361,28116.0
2017-10-18 13:40:00,44.08,44.08,44.07,44.08,54529.0,34.8361,34.8361,34.8282,34.8361,54529.0
2017-10-18 13:45:00,44.08,44.08,44.07,44.08,49347.0,34.8361,34.8361,34.8282,34.8361,49347.0
2017-10-18 13:50:00,44.08,44.09,44.07,44.08,163799.0,34.8361,34.844,34.8282,34.8361,163799.0
2017-10-18 13:55:00,44.09,44.09,44.08,44.08,7429.0,34.844,34.844,34.8361,34.8361,7429.0
2017-10-18 14:00:00,44.09,44.09,44.08,44.09,68661.0,34.844,34.844,34.8361,34.844,68661.0
2017-10-18 14:05:00,44.08,44.09,44.08,44.09,66009.0,34.8361,34.844,34.8361,34.844,66009.0
2017-10-18 14:10:00,44.08,44.09,44.08,44.09,29134.0,34.8361,34.844,34.8361,34.844,29134.0
2017-10-18 14:15:00,44.09,44.09,44.08,44.09,41126.0,34.844,34.844,34.8361,34.844,41126.0
2017-10-18 14:20:00,44.08,44.09,44.08,44.09,62025.0,34.8361,34.844,34.8361,34.844,62025.0
2017-10-18 14:25:00,44.09,44.11,44.08,44.1,69864.0,34.844,34.8598,34.8361,34.8519,69864.0
2017-10-18 14:30:00,44.1,44.11,44.1,44.11,127464.0,34.8519,34.8598,34.8519,34.8598,127464.0
2017-10-18 14:35:00,44.11,44.11,44.1,44.1,51211.0,34.8598,34.8598,34.8519,34.8519,51211.0
2017-10-18 14:40:00,44.11,44.11,44.1,44.11,60357.0,34.8598,34.8598,34.8519,34.8598,60357.0
2017-10-18 14:45:00,44.11,44.11,44.1,44.1,18883.0,34.8598,34.8598,34.8519,34.8519,18883.0
2017-10-18 14:50:00,44.11,44.11,44.09,44.09,70200.0,34.8598,34.8598,34.844,34.844,70200.0
2017-10-18 14:55:00,44.1,44.11,44.1,44.11,6900.0,34.8519,34.8598,34.8519,34.8598,6900.0
2017-10-18 15:00:00,44.1,44.11,44.1,44.1,60361.0,34.8519,34.8598,34.8519,34.8519,60361.0
2017-10-18 15:05:00,44.11,44.12,44.1,44.11,77742.0,34.8598,34.8677,34.8519,34.8598,77742.0
2017-10-18 15:10:00,44.11,44.12,44.1,44.12,128703.0,34.8598,34.8677,34.8519,34.8677,128703.0
2017-10-18 15:15:00,44.12,44.12,44.11,44.12,47584.0,34.8677,34.8677,34.8598,34.8677,47584.0
2017-10-18 15:20:00,44.11,44.12,44.11,44.12,51622.0,34.8598,34.8677,34.8598,34.8677,51622.0
2017-10-18 15:25:00,44.12,44.12,44.11,44.12,38186.0,34.8677,34.8677,34.8598,34.8677,38186.0
2017-10-18 15:30:00,44.12,44.12,44.11,44.12,44581.0,34.8677,34.8677,34.8598,34.8677,44581.0
2017-10-18 15:35:00,44.12,44.12,44.11,44.11,44482.0,34.8677,34.8677,34.8598,34.8598,44482.0
2017-10-18 15:40:00,44.11,44.12,44.1,44.1,55667.0,34.8598,34.8677,34.8519,34.8519,55667.0
2017-10-18 15:45:00,44.11,44.11,44.1,44.11,29158.0,34.8598,34.8598,34.8519,34.8598,29158.0
2017-10-18 15:50:00,44.1,44.1,44.08,44.08,145594.0,34.8519,34.8519,34.8361,34.8361,145594.0
2017-10-18 15:55:00,44.09,44.1,44.08,44.1,168861.0,34.844,34.8519,34.8361,34.8519,168861.0
2017-10-19 09:30:00,43.89,43.91,43.84,43.89,308388.0,34.6859,34.7017,34.6464,34.6859,308388.0
2017-10-19 09:35:00,43.9,43.91,43.88,43.89,119819.0,34.6938,34.7017,34.678,34.6859,119819.0
2017-10-19 09:40:00,43.89,43.89,43.85,43.88,125915.0,34.6859,34.6859,34.6543,34.678,125915.0
2017-10-19 09:45:00,43.88,43.89,43.87,43.88,186028.0,34.678,34.6859,34.6701,34.678,186028.0
2017-10-19 09:50:00,43.87,43.89,43.86,43.89,74721.0,34.6701,34.6859,34.6622,34.6859,74721.0
2017-10-19 09:55:00,43.89,43.89,43.86,43.88,49441.0,34.6859,34.6859,34.6622,34.678,49441.0
2017-10-19 10:00:00,43.88,43.89,43.86,43.89,254716.0,34.678,34.6859,34.6622,34.6859,254716.0
2017-10-19 10:05:00,43.89,43.89,43.87,43.88,82458.0,34.6859,34.6859,34.6701,34.678,82458.0
2017-10-19 10:10:00,43.88,43.91,43.87,43.91,84216.0,34.678,34.7017,34.6701,34.7017,84216.0
2017-10-19 10:15:00,43.91,43.92,43.9,43.91,148881.0,34.7017,34.7096,34.6938,34.7017,148881.0
2017-10-19 10:20:00,43.91,43.93,43.9,43.92,61622.0,34.7017,34.7175,34.6938,34.7096,61622.0
2017-10-19 10:25:00,43.93,43.93,43.91,43.92,57889.0,34.7175,34.7175,34.7017,34.7096,57889.0
2017-10-19 10:30:00,43.92,43.93,43.91,43.93,106134.0,34.7096,34.7175,34.7017,34.7175,106134.0
2017-10-19 10:35:00,43.93,43.93,43.92,43.93,74686.0,34.7175,34.7175,34.7096,34.7175,74686.0
2017-10-19 10:40:00,43.93,43.95,43.92,43.94,57147.0,34.7175,34.7333,34.7096,34.7254,57147.0
2017-10-19 10:45:00,43.94,43.96,43.94,43.95,62565.0,34.7254,34.7412,34.7254,34.7333,62565.0
2017-10-19 10:50:00,43.96,43.98,43.95,43.97,109464.0,34.7412,34.757,34.7333,34.7491,109464.0
2017-10-19 10:55:00,43.98,43.98,43.97,43.98,59868.0,34.757,34.757,34.7491,34.757,59868.0
2017-10-19 11:00:00,43.98,44.0,43.98,43.99,78240.0,34.757,34.7729,34.757,34.7649,78240.0
2017-10-19 11:05:00,43.98,43.99,43.98,43.98,46820.0,34.757,34.7649,34.757,34.757,46820.0
2017-10-19 11:10:00,43.99,43.99,43.97,43.98,100332.0,34.7649,34.7649,34.7491,34.757,100332.0
2017-10-19 11:15:00,43.98,44.0,43.98,43.99,81729.0,34.757,34.7729,34.757,34.7649,81729.0
2017-10-19 11:20:00,43.98,44.0,43.98,43.98,347437.0,34.757,34.7729,34.757,34.757,347437.0
2017-10-19 11:25:00,43.98,43.99,43.96,43.96,94569.0,34.757,34.7649,34.7412,34.7412,94569.0
2017-10-19 11:30:00,43.97,43.98,43.96,43.98,69475.0,34.7491,34.757,34.7412,34.757,69475.0
2017-10-19 11:35:00,43.98,43.99,43.96,43.98,45684.0,34.757,34.7649,34.7412,34.757,45684.0
2017-10-19 11:40:00,43.97,43.98,43.96,43.96,29860.0,34.7491,34.757,34.7412,34.7412,29860.0
2017-10-19 11:45:00,43.97,43.97,43.95,43.97,19996.0,34.7491,34.7491,34.7333,34.7491,19996.0
2017-10-19 11:50:00,43.97,43.97,43.96,43.97,17233.0,34.7491,34.7491,34.7412,34.7491,17233.0
2017-10-19 11:55:00,43.96,43.97,43.94,43.95,34120.0,34.7412,34.7491,34.7254,34.7333,34120.0
2017-10-19 12:00:00,43.95,43.95,43.92,43.93,27303.0,34.7333,34.7333,34.7096,34.7175,27303.0
2017-10-19 12:05:00,43.94,43.94,43.93,43.94,17166.0,34.7254,34.7254,34.7175,34.7254,17166.0
2017-10-19 12:10:00,43.94,43.95,43.93,43.95,12490.0,34.7254,34.7333,34.7175,34.7333,12490.0
2017-10-19 12:15:00,43.95,43.95,43.94,43.95,158806.0,34.7333,34.7333,34.7254,34.7333,158806.0
2017-10-19 12:20:00,43.95,43.96,43.94,43.95,25413.0,34.7333,34.7412,34.7254,34.7333,25413.0
2017-10-19 12:25:00,43.96,43.96,43.95,43.96,55549.0,34.7412,34.7412,34.7333,34.7412,55549.0
2017-10-19 12:30:00,43.96,43.96,43.94,43.94,168038.0,34.7412,34.7412,34.7254,34.7254,168038.0
2017-10-19 12:35:00,43.95,43.95,43.92,43.93,720713.0,34.7333,34.7333,34.7096,34.7175,720713.0
2017-10-19 12:40:00,43.93,43.94,43.92,43.94,17456.0,34.7175,34.7254,34.7096,34.7254,17456.0
2017-10-19 12:45:00,43.93,43.94,43.93,43.94,19049.0,34.7175,34.7254,34.7175,34.7254,19049.0
2017-10-19 12:50:00,43.93,43.94,43.93,43.94,12281.0,34.7175,34.7254,34.7175,34.7254,12281.0
2017-10-19 12:55:00,43.93,43.94,43.93,43.93,30224.0,34.7175,34.7254,34.7175,34.7175,30224.0
2017-10-19 13:00:00,43.93,43.95,43.93,43.95,43142.0,34.7175,34.7333,34.7175,34.7333,43142.0
2017-10-19 13:05:00,43.94,43.95,43.94,43.95,17117.0,34.7254,34.7333,34.7254,34.7333,17117.0
2017-10-19 13:10:00,43.95,43.95,43.94,43.95,27110.0,34.7333,34.7333,34.7254,34.7333,27110.0
2017-10-19 13:15:00,43.95,43.95,43.94,43.94,26187.0,34.7333,34.7333,34.7254,34.7254,26187.0
2017-10-19 13:20:00,43.95,43.95,43.94,43.95,59810.0,34.7333,34.7333,34.7254,34.7333,59810.0
2017-10-19 13:25:00,43.95,43.96,43.94,43.96,33794.0,34.7333,34.7412,34.7254,34.7412,33794.0
2017-10-19 13:30:00,43.96,43.96,43.95,43.96,109402.0,34.7412,34.7412,34.7333,34.7412,109402.0
2017-10-19 13:35:00,43.95,43.96,43.95,43.95,45790.0,34.7333,34.7412,34.7333,34.7333,45790.0
2017-10-19 13:40:00,43.96,43.97,43.95,43.96,42692.0,34.7412,34.7491,34.7333,34.7412,42692.0
2017-10-19 13:45:00,43.97,43.97,43.95,43.96,53916.0,34.7491,34.7491,34.7333,34.7412,53916.0
2017-10-19 13:50:00,43.96,43.96,43.95,43.95,19480.0,34.7412,34.7412,34.7333,34.7333,19480.0
2017-10-19 13:55:00,43.95,43.97,43.95,43.96,37996.0,34.7333,34.7491,34.7333,34.7412,37996.0
2017-10-19 14:00:00,43.96,43.97,43.96,43.97,24132.0,34.7412,34.7491,34.7412,34.7491,24132.0
2017-10-19 14:05:00,43.96,43.98,43.96,43.97,48867.0,34.7412,34.757,34.7412,34.7491,48867.0
2017-10-19 14:10:00,43.97,43.98,43.96,43.98,29532.0,34.7491,34.757,34.7412,34.757,29532.0
2017-10-19 14:15:00,43.98,43.98,43.97,43.97,48569.0,34.757,34.757,34.7491,34.7491,48569.0
2017-10-19 14:20:00,43.97,43.98,43.96,43.96,32879.0,34.7491,34.757,34.7412,34.7412,32879.0
2017-10-19 14:25:00,43.97,43.97,43.94,43.96,50180.0,34.7491,34.7491,34.7254,34.7412,50180.0
2017-10-19 14:30:00,43.96,43.97,43.95,43.96,72320.0,34.7412,34.7491,34.7333,34.7412,72320.0
2017-10-19 14:35:00,43.96,43.98,43.96,43.97,65227.0,34.7412,34.757,34.7412,34.7491,65227.0
2017-10-19 14:40:00,43.97,43.97,43.96,43.96,72772.0,34.7491,34.7491,34.7412,34.7412,72772.0
2017-10-19 14:45:00,43.96,43.97,43.95,43.96,71818.0,34.7412,34.7491,34.7333,34.7412,71818.0
2017-10-19 14:50:00,43.95,43.97,43.95,43.97,64359.0,34.7333,34.7491,34.7333,34.7491,64359.0
2017-10-19 14:55:00,43.97,43.97,43.95,43.96,67380.0,34.7491,34.7491,34.7333,34.7412,67380.0
2017-10-19 15:00:00,43.95,43.96,43.95,43.96,176190.0,34.7333,34.7412,34.7333,34.7412,176190.0
2017-10-19 15:05:00,43.96,43.96,43.94,43.95,42668.0,34.7412,34.7412,34.7254,34.7333,42668.0
2017-10-19 15:10:00,43.95,43.96,43.94,43.95,25340.0,34.7333,34.7412,34.7254,34.7333,25340.0
2017-10-19 15:15:00,43.96,43.97,43.95,43.97,27804.0,34.7412,34.7491,34.7333,34.7491,27804.0
2017-10-19 15:20:00,43.96,43.97,43.95,43.95,37124.0,34.7412,34.7491,34.7333,34.7333,37124.0
2017-10-19 15:25:00,43.96,43.96,43.95,43.96,39182.0,34.7412,34.7412,34.7333,34.7412,39182.0
2017-10-19 15:30:00,43.96,43.97,43.95,43.97,83541.0,34.7412,34.7491,34.7333,34.7491,83541.0
2017-10-19 15:35:00,43.96,43.97,43.95,43.96,43348.0,34.7412,34.7491,34.7333,34.7412,43348.0
2017-10-19 15:40:00,43.95,43.96,43.95,43.95,39822.0,34.7333,34.7412,34.7333,34.7333,39822.0
2017-10-19 15:45:00,43.96,43.96,43.95,43.96,58698.0,34.7412,34.7412,34.7333,34.7412,58698.0
2017-10-19 15:50:00,43.96,43.96,43.95,43.96,55470.0,34.7412,34.7412,34.7333,34.7412,55470.0
2017-10-19 15:55:00,43.96,44.01,43.95,44.0,441323.0,34.7412,34.7808,34.7333,34.7729,441323.0
2017-10-20 09:30:00,43.98,43.98,43.95,43.95,133967.0,34.757,34.757,34.7333,34.7333,133967.0
2017-10-20 09:35:00,43.96,43.96,43.93,43.93,35004.0,34.7412,34.7412,34.7175,34.7175,35004.0
2017-10-20 09:40:00,43.94,43.94,43.93,43.94,64900.0,34.7254,34.7254,34.7175,34.7254,64900.0
2017-10-20 09:45:00,43.94,43.95,43.93,43.95,19072.0,34.7254,34.7333,34.7175,34.7333,19072.0
2017-10-20 09:50:00,43.96,43.96,43.95,43.96,15978.0,34.7412,34.7412,34.7333,34.7412,15978.0
2017-10-20 09:55:00,43.95,43.96,43.92,43.93,294592.0,34.7333,34.7412,34.7096,34.7175,294592.0
2017-10-20 10:00:00,43.92,43.94,43.92,43.94,113478.0,34.7096,34.7254,34.7096,34.7254,113478.0
2017-10-20 10:05:00,43.94,43.95,43.93,43.93,228793.0,34.7254,34.7333,34.7175,34.7175,228793.0
2017-10-20 10:10:00,43.94,43.94,43.93,43.94,49170.0,34.7254,34.7254,34.7175,34.7254,49170.0
2017-10-20 10:15:00,43.94,43.94,43.93,43.94,47229.0,34.7254,34.7254,34.7175,34.7254,47229.0
2017-10-20 10:20:00,43.93,43.94,43.93,43.94,54966.0,34.7175,34.7254,34.7175,34.7254,54966.0
2017-10-20 10:25:00,43.93,43.95,43.93,43.95,84361.0,34.7175,34.7333,34.7175,34.7333,84361.0
2017-10-20 10:30:00,43.95,43.96,43.94,43.96,186010.0,34.7333,34.7412,34.7254,34.7412,186010.0
2017-10-20 10:35:00,43.96,43.96,43.94,43.96,44304.0,34.7412,34.7412,34.7254,34.7412,44304.0
2017-10-20 10:40:00,43.96,43.96,43.93,43.93,126200.0,34.7412,34.7412,34.7175,34.7175,126200.0
2017-10-20 10:45:00,43.93,43.95,43.93,43.93,89728.0,34.7175,34.7333,34.7175,34.7175,89728.0
2017-10-20 10:50:00,43.93,43.93,43.91,43.91,35412.0,34.7175,34.7175,34.7017,34.7017,35412.0
2017-10-20 10:55:00,43.91,43.93,43.9,43.91,47710.0,34.7017,34.7175,34.6938,34.7017,47710.0
2017-10-20 11:00:00,43.91,43.92,43.9,43.92,67892.0,34.7017,34.7096,34.6938,34.7096,67892.0
2017-10-20 11:05:00,43.92,43.92,43.9,43.91,24163.0,34.7096,34.7096,34.6938,34.7017,24163.0
2017-10-20 11:10:00,43.92,43.92,43.91,43.91,97359.0,34.7096,34.7096,34.7017,34.7017,97359.0
2017-10-20 11:15:00,43.92,43.92,43.91,43.91,97270.0,34.7096,34.7096,34.7017,34.7017,97270.0
2017-10-20 11:20:00,43.92,43.93,43.91,43.92,201602.0,34.7096,34.7175,34.7017,34.7096,201602.0
2017-10-20 11:25:00,43.92,43.93,43.9,43.91,114936.0,34.7096,34.7175,34.6938,34.7017,114936.0
2017-10-20 11:30:00,43.91,43.93,43.9,43.91,93784.0,34.7017,34.7175,34.6938,34.7017,93784.0
2017-10-20 11:35:00,43.9,43.91,43.89,43.9,147987.0,34.6938,34.7017,34.6859,34.6938,147987.0
2017-10-20 11:40:00,43.9,43.9,43.88,43.9,22356.0,34.6938,34.6938,34.678,34.6938,22356.0
2017-10-20 11:45:00,43.9,43.9,43.88,43.89,34966.0,34.6938,34.6938,34.678,34.6859,34966.0
2017-10-20 11:50:00,43.89,43.9,43.88,43.89,40672.0,34.6859,34.6938,34.678,34.6859,40672.0
2017-10-20 11:55:00,43.89,43.9,43.88,43.89,66667.0,34.6859,34.6938,34.678,34.6859,66667.0
2017-10-20 12:00:00,43.9,43.91,43.89,43.9,21073.0,34.6938,34.7017,34.6859,34.6938,21073.0
2017-10-20 12:05:00,43.9,43.92,43.9,43.91,29141.0,34.6938,34.7096,34.6938,34.7017,29141.0
2017-10-20 12:10:00,43.92,43.94,43.92,43.93,79585.0,34.7096,34.7254,34.7096,34.7175,79585.0
2017-10-20 12:15:00,43.93,43.94,43.92,43.92,36745.0,34.7175,34.7254,34.7096,34.7096,36745.0
2017-10-20 12:20:00,43.92,43.94,43.91,43.94,31805.0,34.7096,34.7254,34.7017,34.7254,31805.0
2017-10-20 12:25:00,43.93,43.94,43.91,43.91,79644.0,34.7175,34.7254,34.7017,34.7017,79644.0
2017-10-20 12:30:00,43.91,43.93,43.91,43.93,55753.0,34.7017,34.7175,34.7017,34.7175,55753.0
2017-10-20 12:35:00,43.93,43.93,43.92,43.93,19686.0,34.7175,34.7175,34.7096,34.7175,19686.0
2017-10-20 12:40:00,43.93,43.93,43.92,43.93,27985.0,34.7175,34.7175,34.7096,34.7175,27985.0
2017-10-20 12:45:00,43.93,43.94,43.92,43.93,33519.0,34.7175,34.7254,34.7096,34.7175,33519.0
2017-10-20 12:50:00,43.94,43.94,43.92,43.93,19167.0,34.7254,34.7254,34.7096,34.7175,19167.0
2017-10-20 12:55:00,43.93,43.94,43.92,43.94,20270.0,34.7175,34.7254,34.7096,34.7254,20270.0
2017-10-20 13:00:00,43.94,43.94,43.93,43.94,11278.0,34.7254,34.7254,34.7175,34.7254,11278.0
2017-10-20 13:05:00,43.94,43.95,43.93,43.95,31864.0,34.7254,34.7333,34.7175,34.7333,31864.0
2017-10-20 13:10:00,43.95,43.95,43.94,43.95,18125.0,34.7333,34.7333,34.7254,34.7333,18125.0
2017-10-20 13:15:00,43.94,43.95,43.93,43.94,31047.0,34.7254,34.7333,34.7175,34.7254,31047.0
2017-10-20 13:20:00,43.94,43.94,43.93,43.94,47002.0,34.7254,34.7254,34.7175,34.7254,47002.0
2017-10-20 13:25:00,43.94,43.94,43.93,43.94,19713.0,34.7254,34.7254,34.7175,34.7254,19713.0
2017-10-20 13:30:00,43.94,43.95,43.93,43.95,42731.0,34.7254,34.7333,34.7175,34.7333,42731.0
2017-10-20 13:35:00,43.94,43.96,43.94,43.96,40119.0,34.7254,34.7412,34.7254,34.7412,40119.0
2017-10-20 13:40:00,43.96,43.96,43.95,43.96,10434.0,34.7412,34.7412,34.7333,34.7412,10434.0
2017-10-20 13:45:00,43.96,43.96,43.95,43.96,25096.0,34.7412,34.7412,34.7333,34.7412,25096.0
2017-10-20 13:50:00,43.96,43.96,43.95,43.96,109895.0,34.7412,34.7412,34.7333,34.7412,109895.0
2017-10-20 13:55:00,43.95,43.96,43.94,43.95,29661.0,34.7333,34.7412,34.7254,34.7333,29661.0
2017-10-20 14:00:00,43.95,43.96,43.94,43.96,29376.0,34.7333,34.7412,34.7254,34.7412,29376.0
2017-10-20 14:05:00,43.96,43.96,43.93,43.94,50944.0,34.7412,34.7412,34.7175,34.7254,50944.0
2017-10-20 14:10:00,43.94,43.97,43.93,43.95,81322.0,34.7254,34.7491,34.7175,34.7333,81322.0
2017-10-20 14:15:00,43.95,43.95,43.92,43.92,26266.0,34.7333,34.7333,34.7096,34.7096,26266.0
2017-10-20 14:20:00,43.94,43.95,43.93,43.94,53798.0,34.7254,34.7333,34.7175,34.7254,53798.0
2017-10-20 14:25:00,43.94,43.96,43.94,43.96,21806.0,34.7254,34.7412,34.7254,34.7412,21806.0
2017-10-20 14:30:00,43.95,43.96,43.95,43.95,28876.0,34.7333,34.7412,34.7333,34.7333,28876.0
2017-10-20 14:35:00,43.96,43.96,43.95,43.96,15967.0,34.7412,34.7412,34.7333,34.7412,15967.0
2017-10-20 14:40:00,43.96,43.96,43.94,43.95,63996.0,34.7412,34.7412,34.7254,34.7333,63996.0
2017-10-20 14:45:00,43.94,43.96,43.94,43.95,57572.0,34.7254,34.7412,34.7254,34.7333,57572.0
2017-10-20 14:50:00,43.95,43.95,43.93,43.94,27203.0,34.7333,34.7333,34.7175,34.7254,27203.0
2017-10-20 14:55:00,43.94,43.94,43.93,43.94,30973.0,34.7254,34.7254,34.7175,34.7254,30973.0
2017-10-20 15:00:00,43.94,43.95,43.93,43.94,68247.0,34.7254,34.7333,34.7175,34.7254,68247.0
2017-10-20 15:05:00,43.94,43.94,43.93,43.94,34776.0,34.7254,34.7254,34.7175,34.7254,34776.0
2017-10-20 15:10:00,43.94,43.94,43.93,43.94,28002.0,34.7254,34.7254,34.7175,34.7254,28002.0
2017-10-20 15:15:00,43.94,43.94,43.93,43.93,117933.0,34.7254,34.7254,34.7175,34.7175,117933.0
2017-10-20 15:20:00,43.94,43.94,43.93,43.94,56647.0,34.7254,34.7254,34.7175,34.7254,56647.0
2017-10-20 15:25:00,43.94,43.94,43.93,43.94,79512.0,34.7254,34.7254,34.7175,34.7254,79512.0
2017-10-20 15:30:00,43.93,43.95,43.93,43.95,73939.0,34.7175,34.7333,34.7175,34.7333,73939.0
2017-10-20 15:35:00,43.95,43.95,43.94,43.95,89940.0,34.7333,34.7333,34.7254,34.7333,89940.0
2017-10-20 15:40:00,43.94,43.95,43.94,43.94,53219.0,34.7254,34.7333,34.7254,34.7254,53219.0
2017-10-20 15:45:00,43.94,43.95,43.93,43.94,119309.0,34.7254,34.7333,34.7175,34.7254,119309.0
2017-10-20 15:50:00,43.94,43.94,43.93,43.94,67220.0,34.7254,34.7254,34.7175,34.7254,67220.0
2017-10-20 15:55:00,43.93,43.94,43.92,43.94,295161.0,34.7175,34.7254,34.7096,34.7254,295161.0
2017-10-23 09:30:00,43.97,43.98,43.95,43.96,171326.0,34.7491,34.757,34.7333,34.7412,171326.0
2017-10-23 09:35:00,43.96,43.97,43.94,43.96,81248.0,34.7412,34.7491,34.7254,34.7412,81248.0
2017-10-23 09:40:00,43.95,43.97,43.94,43.96,58721.0,34.7333,34.7491,34.7254,34.7412,58721.0
2017-10-23 09:45:00,43.97,43.98,43.96,43.97,20397.0,34.7491,34.757,34.7412,34.7491,20397.0
2017-10-23 09:50:00,43.98,43.98,43.96,43.97,61479.0,34.757,34.757,34.7412,34.7491,61479.0
2017-10-23 09:55:00,43.97,43.98,43.96,43.97,65089.0,34.7491,34.757,34.7412,34.7491,65089.0
2017-10-23 10:00:00,43.97,43.98,43.96,43.98,131582.0,34.7491,34.757,34.7412,34.757,131582.0
2017-10-23 10:05:00,43.98,43.98,43.95,43.96,62928.0,34.757,34.757,34.7333,34.7412,62928.0
2017-10-23 10:10:00,43.97,43.98,43.96,43.97,19233.0,34.7491,34.757,34.7412,34.7491,19233.0
2017-10-23 10:15:00,43.97,43.97,43.95,43.97,201799.0,34.7491,34.7491,34.7333,34.7491,201799.0
2017-10-23 10:20:00,43.97,43.98,43.96,43.98,57903.0,34.7491,34.757,34.7412,34.757,57903.0
2017-10-23 10:25:00,43.98,43.98,43.96,43.97,173447.0,34.757,34.757,34.7412,34.7491,173447.0
2017-10-23 10:30:00,43.97,43.98,43.97,43.98,30827.0,34.7491,34.757,34.7491,34.757,30827.0
2017-10-23 10:35:00,43.98,43.98,43.97,43.98,41167.0,34.757,34.757,34.7491,34.757,41167.0
2017-10-23 10:40:00,43.98,43.99,43.97,43.98,19977.0,34.757,34.7649,34.7491,34.757,19977.0
2017-10-23 10:45:00,43.98,43.99,43.95,43.95,45956.0,34.757,34.7649,34.7333,34.7333,45956.0
2017-10-23 10:50:00,43.96,43.97,43.95,43.95,308818.0,34.7412,34.7491,34.7333,34.7333,308818.0
2017-10-23 10:55:00,43.96,43.96,43.93,43.94,43299.0,34.7412,34.7412,34.7175,34.7254,43299.0
2017-10-23 11:00:00,43.94,43.96,43.93,43.96,43387.0,34.7254,34.7412,34.7175,34.7412,43387.0
2017-10-23 11:05:00,43.95,43.96,43.94,43.94,26753.0,34.7333,34.7412,34.7254,34.7254,26753.0
2017-10-23 11:10:00,43.95,43.95,43.93,43.94,105052.0,34.7333,34.7333,34.7175,34.7254,105052.0
2017-10-23 11:15:00,43.94,43.95,43.93,43.94,29902.0,34.7254,34.7333,34.7175,34.7254,29902.0
2017-10-23 11:20:00,43.93,43.94,43.93,43.94,26055.0,34.7175,34.7254,34.7175,34.7254,26055.0
2017-10-23 11:25:00,43.93,43.94,43.91,43.92,131110.0,34.7175,34.7254,34.7017,34.7096,131110.0
2017-10-23 11:30:00,43.91,43.92,43.9,43.91,35662.0,34.7017,34.7096,34.6938,34.7017,35662.0
2017-10-23 11:35:00,43.91,43.91,43.88,43.88,46662.0,34.7017,34.7017,34.678,34.678,46662.0
2017-10-23 11:40:00,43.89,43.9,43.87,43.9,46299.0,34.6859,34.6938,34.6701,34.6938,46299.0
2017-10-23 11:45:00,43.9,43.9,43.89,43.9,30718.0,34.6938,34.6938,34.6859,34.6938,30718.0
2017-10-23 11:50:00,43.9,43.91,43.89,43.91,31841.0,34.6938,34.7017,34.6859,34.7017,31841.0
2017-10-23 11:55:00,43.91,43.94,43.9,43.94,39940.0,34.7017,34.7254,34.6938,34.7254,39940.0
2017-10-23 12:00:00,43.94,43.94,43.92,43.93,59427.0,34.7254,34.7254,34.7096,34.7175,59427.0
2017-10-23 12:05:00,43.93,43.93,43.92,43.93,21629.0,34.7175,34.7175,34.7096,34.7175,21629.0
2017-10-23 12:10:00,43.93,43.93,43.91,43.91,20573.0,34.7175,34.7175,34.7017,34.7017,20573.0
2017-10-23 12:15:00,43.91,43.92,43.91,43.92,63476.0,34.7017,34.7096,34.7017,34.7096,63476.0
2017-10-23 12:20:00,43.91,43.93,43.91,43.93,48188.0,34.7017,34.7175,34.7017,34.7175,48188.0
2017-10-23 12:25:00,43.93,43.93,43.92,43.92,29661.0,34.7175,34.7175,34.7096,34.7096,29661.0
2017-10-23 12:30:00,43.93,43.93,43.92,43.93,70543.0,34.7175,34.7175,34.7096,34.7175,70543.0
2017-10-23 12:35:00,43.93,43.93,43.92,43.92,10281.0,34.7175,34.7175,34.7096,34.7096,10281.0
2017-10-23 12:40:00,43.93,43.94,43.92,43.94,12966.0,34.7175,34.7254,34.7096,34.7254,12966.0
2017-10-23 12:45:00,43.93,43.94,43.92,43.93,32727.0,34.7175,34.7254,34.7096,34.7175,32727.0
2017-10-23 12:50:00,43.93,43.93,43.92,43.93,21650.0,34.7175,34.7175,34.7096,34.7175,21650.0
2017-10-23 12:55:00,43.93,43.93,43.92,43.92,9125.0,34.7175,34.7175,34.7096,34.7096,9125.0
2017-10-23 13:00:00,43.93,43.94,43.92,43.93,26353.0,34.7175,34.7254,34.7096,34.7175,26353.0
2017-10-23 13:05:00,43.92,43.93,43.92,43.93,22803.0,34.7096,34.7175,34.7096,34.7175,22803.0
2017-10-23 13:10:00,43.93,43.93,43.91,43.91,33156.0,34.7175,34.7175,34.7017,34.7017,33156.0
2017-10-23 13:15:00,43.91,43.92,43.91,43.91,24406.0,34.7017,34.7096,34.7017,34.7017,24406.0
2017-10-23 13:20:00,43.91,43.92,43.91,43.91,48901.0,34.7017,34.7096,34.7017,34.7017,48901.0
2017-10-23 13:25:00,43.91,43.92,43.9,43.91,34993.0,34.7017,34.7096,34.6938,34.7017,34993.0
2017-10-23 13:30:00,43.9,43.92,43.89,43.9,84219.0,34.6938,34.7096,34.6859,34.6938,84219.0
2017-10-23 13:35:00,43.89,43.9,43.89,43.89,44284.0,34.6859,34.6938,34.6859,34.6859,44284.0
2017-10-23 13:40:00,43.9,43.9,43.89,43.9,19121.0,34.6938,34.6938,34.6859,34.6938,19121.0
2017-10-23 13:45:00,43.9,43.91,43.89,43.9,36041.0,34.6938,34.7017,34.6859,34.6938,36041.0
2017-10-23 13:50:00,43.91,43.91,43.89,43.9,23729.0,34.7017,34.7017,34.6859,34.6938,23729.0
2017-10-23 13:55:00,43.89,43.9,43.88,43.88,25735.0,34.6859,34.6938,34.678,34.678,25735.0
2017-10-23 14:00:00,43.89,43.89,43.88,43.89,47063.0,34.6859,34.6859,34.678,34.6859,47063.0
2017-10-23 14:05:00,43.89,43.89,43.88,43.89,56107.0,34.6859,34.6859,34.678,34.6859,56107.0
2017-10-23 14:10:00,43.89,43.89,43.86,43.86,112851.0,34.6859,34.6859,34.6622,34.6622,112851.0
2017-10-23 14:15:00,43.86,43.87,43.85,43.87,41740.0,34.6622,34.6701,34.6543,34.6701,41740.0
2017-10-23 14:20:00,43.86,43.87,43.85,43.86,196350.0,34.6622,34.6701,34.6543,34.6622,196350.0
2017-10-23 14:25:00,43.86,43.87,43.85,43.87,37314.0,34.6622,34.6701,34.6543,34.6701,37314.0
2017-10-23 14:30:00,43.87,43.87,43.86,43.87,17058.0,34.6701,34.6701,34.6622,34.6701,17058.0
2017-10-23 14:35:00,43.87,43.87,43.86,43.87,64417.0,34.6701,34.6701,34.6622,34.6701,64417.0
2017-10-23 14:40:00,43.87,43.88,43.86,43.87,35141.0,34.6701,34.678,34.6622,34.6701,35141.0
2017-10-23 14:45:00,43.88,43.88,43.86,43.87,82187.0,34.678,34.678,34.6622,34.6701,82187.0
2017-10-23 14:50:00,43.87,43.88,43.85,43.88,52110.0,34.6701,34.678,34.6543,34.678,52110.0
2017-10-23 14:55:00,43.88,43.88,43.87,43.88,199738.0,34.678,34.678,34.6701,34.678,199738.0
2017-10-23 15:00:00,43.87,43.88,43.86,43.87,140482.0,34.6701,34.678,34.6622,34.6701,140482.0
2017-10-23 15:05:00,43.86,43.87,43.85,43.87,94381.0,34.6622,34.6701,34.6543,34.6701,94381.0
2017-10-23 15:10:00,43.87,43.87,43.86,43.87,117777.0,34.6701,34.6701,34.6622,34.6701,117777.0
2017-10-23 15:15:00,43.87,43.87,43.86,43.86,96535.0,34.6701,34.6701,34.6622,34.6622,96535.0
2017-10-23 15:20:00,43.87,43.87,43.85,43.86,87261.0,34.6701,34.6701,34.6543,34.6622,87261.0
2017-10-23 15:25:00,43.86,43.86,43.85,43.86,72869.0,34.6622,34.6622,34.6543,34.6622,72869.0
2017-10-23 15:30:00,43.86,43.87,43.85,43.86,70615.0,34.6622,34.6701,34.6543,34.6622,70615.0
2017-10-23 15:35:00,43.86,43.87,43.84,43.84,35393.0,34.6622,34.6701,34.6464,34.6464,35393.0
2017-10-23 15:40:00,43.84,43.86,43.84,43.86,127023.0,34.6464,34.6622,34.6464,34.6622,127023.0
2017-10-23 15:45:00,43.86,43.87,43.85,43.85,93034.0,34.6622,34.6701,34.6543,34.6543,93034.0
2017-10-23 15:50:00,43.85,43.85,43.83,43.84,160458.0,34.6543,34.6543,34.6385,34.6464,160458.0
2017-10-23 15:55:00,43.84,43.85,43.83,43.84,259118.0,34.6464,34.6543,34.6385,34.6464,259118.0
2017-10-24 09:30:00,43.94,43.95,43.93,43.94,236302.0,34.7254,34.7333,34.7175,34.7254,236302.0
2017-10-24 09:35:00,43.94,43.94,43.92,43.93,83588.0,34.7254,34.7254,34.7096,34.7175,83588.0
2017-10-24 09:40:00,43.92,43.93,43.9,43.92,104976.0,34.7096,34.7175,34.6938,34.7096,104976.0
2017-10-24 09:45:00,43.91,43.93,43.91,43.92,17745.0,34.7017,34.7175,34.7017,34.7096,17745.0
2017-10-24 09:50:00,43.91,43.93,43.91,43.92,35586.0,34.7017,34.7175,34.7017,34.7096,35586.0
2017-10-24 09:55:00,43.91,43.92,43.88,43.9,68621.0,34.7017,34.7096,34.678,34.6938,68621.0
2017-10-24 10:00:00,43.9,43.92,43.89,43.91,130850.0,34.6938,34.7096,34.6859,34.7017,130850.0
2017-10-24 10:05:00,43.92,43.95,43.91,43.94,32095.0,34.7096,34.7333,34.7017,34.7254,32095.0
2017-10-24 10:10:00,43.94,43.95,43.92,43.94,40927.0,34.7254,34.7333,34.7096,34.7254,40927.0
2017-10-24 10:15:00,43.94,43.95,43.93,43.95,27554.0,34.7254,34.7333,34.7175,34.7333,27554.0
2017-10-24 10:20:00,43.94,43.96,43.93,43.95,46293.0,34.7254,34.7412,34.7175,34.7333,46293.0
2017-10-24 10:25:00,43.94,43.96,43.94,43.94,81700.0,34.7254,34.7412,34.7254,34.7254,81700.0
2017-10-24 10:30:00,43.94,43.95,43.93,43.94,24138.0,34.7254,34.7333,34.7175,34.7254,24138.0
2017-10-24 10:35:00,43.94,43.94,43.93,43.94,25043.0,34.7254,34.7254,34.7175,34.7254,25043.0
2017-10-24 10:40:00,43.94,43.95,43.93,43.94,45855.0,34.7254,34.7333,34.7175,34.7254,45855.0
2017-10-24 10:45:00,43.94,43.94,43.92,43.92,21328.0,34.7254,34.7254,34.7096,34.7096,21328.0
2017-10-24 10:50:00,43.93,43.94,43.92,43.94,120882.0,34.7175,34.7254,34.7096,34.7254,120882.0
2017-10-24 10:55:00,43.94,43.94,43.91,43.91,46146.0,34.7254,34.7254,34.7017,34.7017,46146.0
2017-10-24 11:00:00,43.91,43.92,43.91,43.92,22907.0,34.7017,34.7096,34.7017,34.7096,22907.0
2017-10-24 11:05:00,43.92,43.93,43.91,43.92,46943.0,34.7096,34.7175,34.7017,34.7096,46943.0
2017-10-24 11:10:00,43.92,43.93,43.91,43.93,14254.0,34.7096,34.7175,34.7017,34.7175,14254.0
2017-10-24 11:15:00,43.92,43.93,43.92,43.93,49447.0,34.7096,34.7175,34.7096,34.7175,49447.0
2017-10-24 11:20:00,43.93,43.94,43.92,43.94,34038.0,34.7175,34.7254,34.7096,34.7254,34038.0
2017-10-24 11:25:00,43.94,43.94,43.93,43.93,40116.0,34.7254,34.7254,34.7175,34.7175,40116.0
2017-10-24 11:30:00,43.93,43.94,43.92,43.92,31766.0,34.7175,34.7254,34.7096,34.7096,31766.0
2017-10-24 11:35:00,43.92,43.93,43.92,43.93,20203.0,34.7096,34.7175,34.7096,34.7175,20203.0
2017-10-24 11:40:00,43.92,43.95,43.92,43.95,31070.0,34.7096,34.7333,34.7096,34.7333,31070.0
2017-10-24 11:45:00,43.95,43.97,43.94,43.96,31305.0,34.7333,34.7491,34.7254,34.7412,31305.0
2017-10-24 11:50:00,43.96,43.96,43.95,43.96,34271.0,34.7412,34.7412,34.7333,34.7412,34271.0
2017-10-24 11:55:00,43.96,43.96,43.95,43.95,31135.0,34.7412,34.7412,34.7333,34.7333,31135.0
2017-10-24 12:00:00,43.95,43.96,43.95,43.96,34215.0,34.7333,34.7412,34.7333,34.7412,34215.0
2017-10-24 12:05:00,43.96,43.96,43.94,43.95,33432.0,34.7412,34.7412,34.7254,34.7333,33432.0
2017-10-24 12:10:00,43.95,43.95,43.94,43.94,43329.0,34.7333,34.7333,34.7254,34.7254,43329.0
2017-10-24 12:15:00,43.95,43.95,43.94,43.95,31787.0,34.7333,34.7333,34.7254,34.7333,31787.0
2017-10-24 12:20:00,43.95,43.95,43.94,43.95,56244.0,34.7333,34.7333,34.7254,34.7333,56244.0
2017-10-24 12:25:00,43.94,43.95,43.94,43.95,17323.0,34.7254,34.7333,34.7254,34.7333,17323.0
2017-10-24 12:30:00,43.95,43.95,43.94,43.95,74275.0,34.7333,34.7333,34.7254,34.7333,74275.0
2017-10-24 12:35:00,43.95,43.95,43.94,43.95,30859.0,34.7333,34.7333,34.7254,34.7333,30859.0
2017-10-24 12:40:00,43.94,43.95,43.94,43.95,18892.0,34.7254,34.7333,34.7254,34.7333,18892.0
2017-10-24 12:45:00,43.95,43.96,43.94,43.96,44298.0,34.7333,34.7412,34.7254,34.7412,44298.0
2017-10-24 12:50:00,43.96,43.96,43.95,43.96,23879.0,34.7412,34.7412,34.7333,34.7412,23879.0
2017-10-24 12:55:00,43.96,43.96,43.95,43.95,26362.0,34.7412,34.7412,34.7333,34.7333,26362.0
2017-10-24 13:00:00,43.96,43.96,43.95,43.96,20544.0,34.7412,34.7412,34.7333,34.7412,20544.0
2017-10-24 13:05:00,43.96,43.96,43.93,43.94,51776.0,34.7412,34.7412,34.7175,34.7254,51776.0
2017-10-24 13:10:00,43.93,43.94,43.93,43.93,17080.0,34.7175,34.7254,34.7175,34.7175,17080.0
2017-10-24 13:15:00,43.94,43.95,43.93,43.95,41933.0,34.7254,34.7333,34.7175,34.7333,41933.0
2017-10-24 13:20:00,43.95,43.96,43.94,43.96,27728.0,34.7333,34.7412,34.7254,34.7412,27728.0
2017-10-24 13:25:00,43.96,43.96,43.95,43.95,12890.0,34.7412,34.7412,34.7333,34.7333,12890.0
2017-10-24 13:30:00,43.96,43.97,43.95,43.96,72244.0,34.7412,34.7491,34.7333,34.7412,72244.0
2017-10-24 13:35:00,43.96,43.98,43.95,43.98,39223.0,34.7412,34.757,34.7333,34.757,39223.0
2017-10-24 13:40:00,43.98,43.98,43.97,43.98,80903.0,34.757,34.757,34.7491,34.757,80903.0
2017-10-24 13:45:00,43.98,43.98,43.97,43.98,59438.0,34.757,34.757,34.7491,34.757,59438.0
2017-10-24 13:50:00,43.97,43.98,43.96,43.97,36474.0,34.7491,34.757,34.7412,34.7491,36474.0
2017-10-24 13:55:00,43.97,43.97,43.95,43.96,44452.0,34.7491,34.7491,34.7333,34.7412,44452.0
2017-10-24 14:00:00,43.96,43.96,43.94,43.95,66107.0,34.7412,34.7412,34.7254,34.7333,66107.0
2017-10-24 14:05:00,43.95,43.96,43.94,43.96,33127.0,34.7333,34.7412,34.7254,34.7412,33127.0
2017-10-24 14:10:00,43.95,43.96,43.95,43.96,63232.0,34.7333,34.7412,34.7333,34.7412,63232.0
2017-10-24 14:15:00,43.95,43.96,43.95,43.96,87523.0,34.7333,34.7412,34.7333,34.7412,87523.0
2017-10-24 14:20:00,43.96,43.97,43.95,43.97,133867.0,34.7412,34.7491,34.7333,34.7491,133867.0
2017-10-24 14:25:00,43.96,43.97,43.96,43.97,32883.0,34.7412,34.7491,34.7412,34.7491,32883.0
2017-10-24 14:30:00,43.97,43.97,43.96,43.96,92965.0,34.7491,34.7491,34.7412,34.7412,92965.0
2017-10-24 14:35:00,43.97,43.97,43.96,43.96,38936.0,34.7491,34.7491,34.7412,34.7412,38936.0
2017-10-24 14:40:00,43.96,43.97,43.95,43.96,110304.0,34.7412,34.7491,34.7333,34.7412,110304.0
2017-10-24 14:45:00,43.96,43.98,43.95,43.98,128317.0,34.7412,34.757,34.7333,34.757,128317.0
2017-10-24 14:50:00,43.98,43.99,43.97,43.98,67075.0,34.757,34.7649,34.7491,34.757,67075.0
2017-10-24 14:55:00,43.98,44.0,43.98,44.0,45191.0,34.757,34.7729,34.757,34.7729,45191.0
2017-10-24 15:00:00,44.0,44.02,43.99,44.02,106676.0,34.7729,34.7887,34.7649,34.7887,106676.0
2017-10-24 15:05:00,44.02,44.02,43.94,43.98,305362.0,34.7887,34.7887,34.7254,34.757,305362.0
2017-10-24 15:10:00,43.97,43.98,43.95,43.96,83336.0,34.7491,34.757,34.7333,34.7412,83336.0
2017-10-24 15:15:00,43.96,43.98,43.95,43.97,80306.0,34.7412,34.757,34.7333,34.7491,80306.0
2017-10-24 15:20:00,43.96,43.97,43.95,43.96,91065.0,34.7412,34.7491,34.7333,34.7412,91065.0
2017-10-24 15:25:00,43.96,43.96,43.94,43.95,90401.0,34.7412,34.7412,34.7254,34.7333,90401.0
2017-10-24 15:30:00,43.95,43.97,43.94,43.95,105593.0,34.7333,34.7491,34.7254,34.7333,105593.0
2017-10-24 15:35:00,43.95,43.96,43.95,43.96,41111.0,34.7333,34.7412,34.7333,34.7412,41111.0
2017-10-24 15:40:00,43.96,43.96,43.94,43.95,65539.0,34.7412,34.7412,34.7254,34.7333,65539.0
2017-10-24 15:45:00,43.95,43.95,43.94,43.94,192115.0,34.7333,34.7333,34.7254,34.7254,192115.0
2017-10-24 15:50:00,43.94,43.95,43.93,43.93,261033.0,34.7254,34.7333,34.7175,34.7175,261033.0
2017-10-24 15:55:00,43.94,43.94,43.91,43.93,398309.0,34.7254,34.7254,34.7017,34.7175,398309.0
2017-10-25 09:30:00,43.95,43.96,43.94,43.95,216023.0,34.7333,34.7412,34.7254,34.7333,216023.0
2017-10-25 09:35:00,43.95,43.95,43.93,43.94,22523.0,34.7333,34.7333,34.7175,34.7254,22523.0
2017-10-25 09:40:00,43.95,43.96,43.94,43.95,25457.0,34.7333,34.7412,34.7254,34.7333,25457.0
2017-10-25 09:45:00,43.95,43.96,43.94,43.96,13493.0,34.7333,34.7412,34.7254,34.7412,13493.0
2017-10-25 09:50:00,43.96,43.96,43.92,43.93,23723.0,34.7412,34.7412,34.7096,34.7175,23723.0
2017-10-25 09:55:00,43.93,43.94,43.92,43.92,33403.0,34.7175,34.7254,34.7096,34.7096,33403.0
2017-10-25 10:00:00,43.92,43.93,43.88,43.88,651271.0,34.7096,34.7175,34.678,34.678,651271.0
2017-10-25 10:05:00,43.89,43.89,43.87,43.88,29556.0,34.6859,34.6859,34.6701,34.678,29556.0
2017-10-25 10:10:00,43.88,43.9,43.86,43.88,84000.0,34.678,34.6938,34.6622,34.678,84000.0
2017-10-25 10:15:00,43.88,43.91,43.87,43.88,56683.0,34.678,34.7017,34.6701,34.678,56683.0
2017-10-25 10:20:00,43.88,43.88,43.86,43.87,75140.0,34.678,34.678,34.6622,34.6701,75140.0
2017-10-25 10:25:00,43.87,43.88,43.87,43.87,33439.0,34.6701,34.678,34.6701,34.6701,33439.0
2017-10-25 10:30:00,43.88,43.88,43.86,43.87,49146.0,34.678,34.678,34.6622,34.6701,49146.0
2017-10-25 10:35:00,43.87,43.87,43.83,43.84,52241.0,34.6701,34.6701,34.6385,34.6464,52241.0
2017-10-25 10:40:00,43.84,43.85,43.8,43.8,104671.0,34.6464,34.6543,34.6148,34.6148,104671.0
2017-10-25 10:45:00,43.8,43.81,43.78,43.8,36523.0,34.6148,34.6227,34.599,34.6148,36523.0
2017-10-25 10:50:00,43.8,43.81,43.8,43.8,34352.0,34.6148,34.6227,34.6148,34.6148,34352.0
2017-10-25 10:55:00,43.81,43.81,43.78,43.79,33396.0,34.6227,34.6227,34.599,34.6069,33396.0
2017-10-25 11:00:00,43.78,43.78,43.73,43.74,102255.0,34.599,34.599,34.5595,34.5674,102255.0
2017-10-25 11:05:00,43.73,43.75,43.69,43.7,345896.0,34.5595,34.5753,34.5279,34.5358,345896.0
2017-10-25 11:10:00,43.7,43.73,43.69,43.71,180641.0,34.5358,34.5595,34.5279,34.5437,180641.0
2017-10-25 11:15:00,43.72,43.74,43.7,43.71,64197.0,34.5516,34.5674,34.5358,34.5437,64197.0
2017-10-25 11:20:00,43.7,43.73,43.7,43.71,42867.0,34.5358,34.5595,34.5358,34.5437,42867.0
2017-10-25 11:25:00,43.71,43.73,43.7,43.72,118565.0,34.5437,34.5595,34.5358,34.5516,118565.0
2017-10-25 11:30:00,43.72,43.75,43.71,43.74,41107.0,34.5516,34.5753,34.5437,34.5674,41107.0
2017-10-25 11:35:00,43.74,43.75,43.73,43.75,37174.0,34.5674,34.5753,34.5595,34.5753,37174.0
2017-10-25 11:40:00,43.74,43.75,43.72,43.73,37970.0,34.5674,34.5753,34.5516,34.5595,37970.0
2017-10-25 11:45:00,43.72,43.74,43.71,43.72,27705.0,34.5516,34.5674,34.5437,34.5516,27705.0
2017-10-25 11:50:00,43.72,43.73,43.69,43.71,27222.0,34.5516,34.5595,34.5279,34.5437,27222.0
2017-10-25 11:55:00,43.71,43.71,43.67,43.7,59325.0,34.5437,34.5437,34.5121,34.5358,59325.0
2017-10-25 12:00:00,43.7,43.7,43.66,43.68,110559.0,34.5358,34.5358,34.5042,34.52,110559.0
2017-10-25 12:05:00,43.67,43.71,43.67,43.7,56551.0,34.5121,34.5437,34.5121,34.5358,56551.0
2017-10-25 12:10:00,43.7,43.7,43.64,43.66,71340.0,34.5358,34.5358,34.4883,34.5042,71340.0
2017-10-25 12:15:00,43.66,43.66,43.62,43.63,42315.0,34.5042,34.5042,34.4725,34.4804,42315.0
2017-10-25 12:20:00,43.64,43.64,43.6,43.61,33119.0,34.4883,34.4883,34.4567,34.4646,33119.0
2017-10-25 12:25:00,43.6,43.65,43.6,43.64,45429.0,34.4567,34.4962,34.4567,34.4883,45429.0
2017-10-25 12:30:00,43.63,43.63,43.6,43.62,131977.0,34.4804,34.4804,34.4567,34.4725,131977.0
2017-10-25 12:35:00,43.62,43.64,43.61,43.61,52862.0,34.4725,34.4883,34.4646,34.4646,52862.0
2017-10-25 12:40:00,43.62,43.65,43.61,43.64,49320.0,34.4725,34.4962,34.4646,34.4883,49320.0
2017-10-25 12:45:00,43.64,43.66,43.64,43.65,44525.0,34.4883,34.5042,34.4883,34.4962,44525.0
2017-10-25 12:50:00,43.64,43.67,43.64,43.66,23642.0,34.4883,34.5121,34.4883,34.5042,23642.0
2017-10-25 12:55:00,43.66,43.69,43.66,43.68,53471.0,34.5042,34.5279,34.5042,34.52,53471.0
2017-10-25 13:00:00,43.68,43.69,43.67,43.68,29072.0,34.52,34.5279,34.5121,34.52,29072.0
2017-10-25 13:05:00,43.68,43.71,43.67,43.7,20791.0,34.52,34.5437,34.5121,34.5358,20791.0
2017-10-25 13:10:00,43.69,43.72,43.69,43.72,24302.0,34.5279,34.5516,34.5279,34.5516,24302.0
2017-10-25 13:15:00,43.72,43.72,43.7,43.71,23580.0,34.5516,34.5516,34.5358,34.5437,23580.0
2017-10-25 13:20:00,43.71,43.71,43.69,43.71,26067.0,34.5437,34.5437,34.5279,34.5437,26067.0
2017-10-25 13:25:00,43.71,43.72,43.7,43.71,29885.0,34.5437,34.5516,34.5358,34.5437,29885.0
2017-10-25 13:30:00,43.7,43.72,43.7,43.71,41121.0,34.5358,34.5516,34.5358,34.5437,41121.0
2017-10-25 13:35:00,43.71,43.72,43.69,43.71,123364.0,34.5437,34.5516,34.5279,34.5437,123364.0
2017-10-25 13:40:00,43.71,43.72,43.7,43.72,38098.0,34.5437,34.5516,34.5358,34.5516,38098.0
2017-10-25 13:45:00,43.72,43.73,43.71,43.73,59014.0,34.5516,34.5595,34.5437,34.5595,59014.0
2017-10-25 13:50:00,43.73,43.74,43.72,43.72,20329.0,34.5595,34.5674,34.5516,34.5516,20329.0
2017-10-25 13:55:00,43.73,43.74,43.72,43.74,26182.0,34.5595,34.5674,34.5516,34.5674,26182.0
2017-10-25 14:00:00,43.74,43.76,43.73,43.75,64476.0,34.5674,34.5832,34.5595,34.5753,64476.0
2017-10-25 14:05:00,43.75,43.76,43.74,43.75,44451.0,34.5753,34.5832,34.5674,34.5753,44451.0
2017-10-25 14:10:00,43.76,43.76,43.72,43.74,38511.0,34.5832,34.5832,34.5516,34.5674,38511.0
2017-10-25 14:15:00,43.74,43.75,43.73,43.75,61260.0,34.5674,34.5753,34.5595,34.5753,61260.0
2017-10-25 14:20:00,43.75,43.77,43.74,43.75,83234.0,34.5753,34.5911,34.5674,34.5753,83234.0
2017-10-25 14:25:00,43.76,43.78,43.75,43.77,190800.0,34.5832,34.599,34.5753,34.5911,190800.0
2017-10-25 14:30:00,43.77,43.77,43.75,43.76,36555.0,34.5911,34.5911,34.5753,34.5832,36555.0
2017-10-25 14:35:00,43.75,43.76,43.74,43.74,38520.0,34.5753,34.5832,34.5674,34.5674,38520.0
2017-10-25 14:40:00,43.74,43.75,43.73,43.74,46951.0,34.5674,34.5753,34.5595,34.5674,46951.0
2017-10-25 14:45:00,43.73,43.74,43.72,43.73,137870.0,34.5595,34.5674,34.5516,34.5595,137870.0
2017-10-25 14:50:00,43.73,43.74,43.72,43.73,41360.0,34.5595,34.5674,34.5516,34.5595,41360.0
2017-10-25 14:55:00,43.73,43.74,43.73,43.74,71846.0,34.5595,34.5674,34.5595,34.5674,71846.0
2017-10-25 15:00:00,43.74,43.74,43.73,43.73,98912.0,34.5674,34.5674,34.5595,34.5595,98912.0
2017-10-25 15:05:00,43.73,43.75,43.73,43.75,101845.0,34.5595,34.5753,34.5595,34.5753,101845.0
2017-10-25 15:10:00,43.75,43.77,43.74,43.76,170279.0,34.5753,34.5911,34.5674,34.5832,170279.0
2017-10-25 15:15:00,43.76,43.77,43.75,43.76,51394.0,34.5832,34.5911,34.5753,34.5832,51394.0
2017-10-25 15:20:00,43.76,43.77,43.75,43.77,122935.0,34.5832,34.5911,34.5753,34.5911,122935.0
2017-10-25 15:25:00,43.77,43.78,43.76,43.78,97522.0,34.5911,34.599,34.5832,34.599,97522.0
2017-10-25 15:30:00,43.78,43.78,43.77,43.77,121877.0,34.599,34.599,34.5911,34.5911,121877.0
2017-10-25 15:35:00,43.77,43.78,43.76,43.77,63755.0,34.5911,34.599,34.5832,34.5911,63755.0
2017-10-25 15:40:00,43.76,43.77,43.75,43.75,69797.0,34.5832,34.5911,34.5753,34.5753,69797.0
2017-10-25 15:45:00,43.75,43.76,43.73,43.73,121666.0,34.5753,34.5832,34.5595,34.5595,121666.0
2017-10-25 15:50:00,43.73,43.76,43.73,43.76,98744.0,34.5595,34.5832,34.5595,34.5832,98744.0
2017-10-25 15:55:00,43.75,43.76,43.74,43.76,160560.0,34.5753,34.5832,34.5674,34.5832,160560.0
2017-10-26 09:30:00,43.85,43.86,43.81,43.84,263200.0,34.6543,34.6622,34.6227,34.6464,263200.0
2017-10-26 09:35:00,43.83,43.84,43.78,43.79,131716.0,34.6385,34.6464,34.599,34.6069,131716.0
2017-10-26 09:40:00,43.78,43.83,43.78,43.83,118365.0,34.599,34.6385,34.599,34.6385,118365.0
2017-10-26 09:45:00,43.83,43.83,43.81,43.82,69957.0,34.6385,34.6385,34.6227,34.6306,69957.0
2017-10-26 09:50:00,43.82,43.84,43.81,43.84,37674.0,34.6306,34.6464,34.6227,34.6464,37674.0
2017-10-26 09:55:00,43.84,43.84,43.82,43.83,27959.0,34.6464,34.6464,34.6306,34.6385,27959.0
2017-10-26 10:00:00,43.82,43.82,43.8,43.81,115051.0,34.6306,34.6306,34.6148,34.6227,115051.0
2017-10-26 10:05:00,43.81,43.81,43.78,43.79,47674.0,34.6227,34.6227,34.599,34.6069,47674.0
2017-10-26 10:10:00,43.79,43.79,43.78,43.78,19840.0,34.6069,34.6069,34.599,34.599,19840.0
2017-10-26 10:15:00,43.79,43.79,43.77,43.77,34687.0,34.6069,34.6069,34.5911,34.5911,34687.0
2017-10-26 10:20:00,43.78,43.82,43.77,43.81,29895.0,34.599,34.6306,34.5911,34.6227,29895.0
2017-10-26 10:25:00,43.81,43.82,43.8,43.82,31710.0,34.6227,34.6306,34.6148,34.6306,31710.0
2017-10-26 10:30:00,43.82,43.82,43.8,43.82,72046.0,34.6306,34.6306,34.6148,34.6306,72046.0
2017-10-26 10:35:00,43.82,43.85,43.8,43.85,75342.0,34.6306,34.6543,34.6148,34.6543,75342.0
2017-10-26 10:40:00,43.85,43.87,43.84,43.87,37861.0,34.6543,34.6701,34.6464,34.6701,37861.0
2017-10-26 10:45:00,43.86,43.88,43.84,43.85,43236.0,34.6622,34.678,34.6464,34.6543,43236.0
2017-10-26 10:50:00,43.86,43.86,43.84,43.85,32299.0,34.6622,34.6622,34.6464,34.6543,32299.0
2017-10-26 10:55:00,43.85,43.85,43.81,43.81,42384.0,34.6543,34.6543,34.6227,34.6227,42384.0
2017-10-26 11:00:00,43.82,43.84,43.8,43.81,53679.0,34.6306,34.6464,34.6148,34.6227,53679.0
2017-10-26 11:05:00,43.81,43.82,43.79,43.8,32016.0,34.6227,34.6306,34.6069,34.6148,32016.0
2017-10-26 11:10:00,43.79,43.81,43.78,43.8,63394.0,34.6069,34.6227,34.599,34.6148,63394.0
2017-10-26 11:15:00,43.8,43.8,43.77,43.8,108593.0,34.6148,34.6148,34.5911,34.6148,108593.0
2017-10-26 11:20:00,43.8,43.82,43.79,43.8,42689.0,34.6148,34.6306,34.6069,34.6148,42689.0
2017-10-26 11:25:00,43.81,43.84,43.8,43.84,18365.0,34.6227,34.6464,34.6148,34.6464,18365.0
2017-10-26 11:30:00,43.83,43.85,43.82,43.83,89507.0,34.6385,34.6543,34.6306,34.6385,89507.0
2017-10-26 11:35:00,43.84,43.85,43.82,43.82,92625.0,34.6464,34.6543,34.6306,34.6306,92625.0
2017-10-26 11:40:00,43.82,43.83,43.81,43.83,63664.0,34.6306,34.6385,34.6227,34.6385,63664.0
2017-10-26 11:45:00,43.83,43.85,43.82,43.85,29173.0,34.6385,34.6543,34.6306,34.6543,29173.0
2017-10-26 11:50:00,43.84,43.86,43.84,43.86,54751.0,34.6464,34.6622,34.6464,34.6622,54751.0
2017-10-26 11:55:00,43.85,43.87,43.85,43.87,38821.0,34.6543,34.6701,34.6543,34.6701,38821.0
2017-10-26 12:00:00,43.86,43.87,43.86,43.87,15200.0,34.6622,34.6701,34.6622,34.6701,15200.0
2017-10-26 12:05:00,43.87,43.87,43.84,43.87,47302.0,34.6701,34.6701,34.6464,34.6701,47302.0
2017-10-26 12:10:00,43.86,43.87,43.85,43.86,25483.0,34.6622,34.6701,34.6543,34.6622,25483.0
2017-10-26 12:15:00,43.86,43.87,43.85,43.86,23934.0,34.6622,34.6701,34.6543,34.6622,23934.0
2017-10-26 12:20:00,43.87,43.87,43.86,43.86,15500.0,34.6701,34.6701,34.6622,34.6622,15500.0
2017-10-26 12:25:00,43.87,43.88,43.86,43.88,39225.0,34.6701,34.678,34.6622,34.678,39225.0
2017-10-26 12:30:00,43.88,43.88,43.85,43.85,41709.0,34.678,34.678,34.6543,34.6543,41709.0
2017-10-26 12:35:00,43.85,43.85,43.83,43.84,102726.0,34.6543,34.6543,34.6385,34.6464,102726.0
2017-10-26 12:40:00,43.84,43.84,43.83,43.84,17506.0,34.6464,34.6464,34.6385,34.6464,17506.0
2017-10-26 12:45:00,43.84,43.85,43.83,43.84,54907.0,34.6464,34.6543,34.6385,34.6464,54907.0
2017-10-26 12:50:00,43.85,43.86,43.85,43.86,31147.0,34.6543,34.6622,34.6543,34.6622,31147.0
2017-10-26 12:55:00,43.86,43.86,43.85,43.85,23513.0,34.6622,34.6622,34.6543,34.6543,23513.0
2017-10-26 13:00:00,43.85,43.85,43.83,43.84,24818.0,34.6543,34.6543,34.6385,34.6464,24818.0
2017-10-26 13:05:00,43.83,43.85,43.83,43.84,33955.0,34.6385,34.6543,34.6385,34.6464,33955.0
2017-10-26 13:10:00,43.84,43.85,43.84,43.85,28559.0,34.6464,34.6543,34.6464,34.6543,28559.0
2017-10-26 13:15:00,43.84,43.86,43.84,43.86,22240.0,34.6464,34.6622,34.6464,34.6622,22240.0
2017-10-26 13:20:00,43.86,43.86,43.84,43.86,109041.0,34.6622,34.6622,34.6464,34.6622,109041.0
2017-10-26 13:25:00,43.86,43.86,43.84,43.84,113636.0,34.6622,34.6622,34.6464,34.6464,113636.0
2017-10-26 13:30:00,43.84,43.84,43.83,43.84,68254.0,34.6464,34.6464,34.6385,34.6464,68254.0
2017-10-26 13:35:00,43.84,43.84,43.82,43.83,117229.0,34.6464,34.6464,34.6306,34.6385,117229.0
2017-10-26 13:40:00,43.83,43.83,43.82,43.83,7042.0,34.6385,34.6385,34.6306,34.6385,7042.0
2017-10-26 13:45:00,43.83,43.83,43.8,43.82,24033.0,34.6385,34.6385,34.6148,34.6306,24033.0
2017-10-26 13:50:00,43.82,43.83,43.8,43.81,33463.0,34.6306,34.6385,34.6148,34.6227,33463.0
2017-10-26 13:55:00,43.8,43.82,43.8,43.82,45787.0,34.6148,34.6306,34.6148,34.6306,45787.0
2017-10-26 14:00:00,43.82,43.83,43.81,43.81,39682.0,34.6306,34.6385,34.6227,34.6227,39682.0
2017-10-26 14:05:00,43.82,43.82,43.81,43.82,34407.0,34.6306,34.6306,34.6227,34.6306,34407.0
2017-10-26 14:10:00,43.82,43.82,43.81,43.81,76175.0,34.6306,34.6306,34.6227,34.6227,76175.0
2017-10-26 14:15:00,43.81,43.82,43.81,43.82,95016.0,34.6227,34.6306,34.6227,34.6306,95016.0
2017-10-26 14:20:00,43.81,43.82,43.81,43.81,24339.0,34.6227,34.6306,34.6227,34.6227,24339.0
2017-10-26 14:25:00,43.82,43.83,43.81,43.82,72304.0,34.6306,34.6385,34.6227,34.6306,72304.0
2017-10-26 14:30:00,43.83,43.84,43.82,43.84,74829.0,34.6385,34.6464,34.6306,34.6464,74829.0
2017-10-26 14:35:00,43.83,43.84,43.81,43.81,37256.0,34.6385,34.6464,34.6227,34.6227,37256.0
2017-10-26 14:40:00,43.82,43.82,43.81,43.82,27581.0,34.6306,34.6306,34.6227,34.6306,27581.0
2017-10-26 14:45:00,43.82,43.82,43.81,43.82,29389.0,34.6306,34.6306,34.6227,34.6306,29389.0
2017-10-26 14:50:00,43.82,43.82,43.8,43.8,138566.0,34.6306,34.6306,34.6148,34.6148,138566.0
2017-10-26 14:55:00,43.8,43.81,43.78,43.78,103973.0,34.6148,34.6227,34.599,34.599,103973.0
2017-10-26 15:00:00,43.79,43.79,43.78,43.79,65687.0,34.6069,34.6069,34.599,34.6069,65687.0
2017-10-26 15:05:00,43.78,43.79,43.76,43.77,88049.0,34.599,34.6069,34.5832,34.5911,88049.0
2017-10-26 15:10:00,43.77,43.78,43.77,43.77,50182.0,34.5911,34.599,34.5911,34.5911,50182.0
2017-10-26 15:15:00,43.77,43.78,43.76,43.77,59260.0,34.5911,34.599,34.5832,34.5911,59260.0
2017-10-26 15:20:00,43.77,43.77,43.76,43.77,31856.0,34.5911,34.5911,34.5832,34.5911,31856.0
2017-10-26 15:25:00,43.77,43.77,43.76,43.77,18219.0,34.5911,34.5911,34.5832,34.5911,18219.0
2017-10-26 15:30:00,43.77,43.77,43.76,43.76,49428.0,34.5911,34.5911,34.5832,34.5832,49428.0
2017-10-26 15:35:00,43.77,43.77,43.75,43.76,40737.0,34.5911,34.5911,34.5753,34.5832,40737.0
2017-10-26 15:40:00,43.76,43.77,43.75,43.77,81710.0,34.5832,34.5911,34.5753,34.5911,81710.0
2017-10-26 15:45:00,43.77,43.77,43.75,43.76,138646.0,34.5911,34.5911,34.5753,34.5832,138646.0
2017-10-26 15:50:00,43.75,43.77,43.74,43.76,194858.0,34.5753,34.5911,34.5674,34.5832,194858.0
2017-10-26 15:55:00,43.76,43.77,43.72,43.72,534641.0,34.5832,34.5911,34.5516,34.5516,534641.0
2017-10-27 09:30:00,43.73,43.73,43.69,43.72,203494.0,34.5595,34.5595,34.5279,34.5516,203494.0
2017-10-27 09:35:00,43.73,43.73,43.65,43.66,42593.0,34.5595,34.5595,34.4962,34.5042,42593.0
2017-10-27 09:40:00,43.66,43.68,43.65,43.68,20799.0,34.5042,34.52,34.4962,34.52,20799.0
2017-10-27 09:45:00,43.68,43.68,43.64,43.66,31047.0,34.52,34.52,34.4883,34.5042,31047.0
2017-10-27 09:50:00,43.66,43.7,43.65,43.69,35107.0,34.5042,34.5358,34.4962,34.5279,35107.0
2017-10-27 09:55:00,43.69,43.69,43.66,43.69,26316.0,34.5279,34.5279,34.5042,34.5279,26316.0
2017-10-27 10:00:00,43.69,43.81,43.67,43.77,402177.0,34.5279,34.6227,34.5121,34.5911,402177.0
2017-10-27 10:05:00,43.77,43.82,43.76,43.8,98028.0,34.5911,34.6306,34.5832,34.6148,98028.0
2017-10-27 10:10:00,43.8,43.81,43.77,43.77,55668.0,34.6148,34.6227,34.5911,34.5911,55668.0
2017-10-27 10:15:00,43.77,43.79,43.77,43.78,57710.0,34.5911,34.6069,34.5911,34.599,57710.0
2017-10-27 10:20:00,43.77,43.78,43.75,43.76,67348.0,34.5911,34.599,34.5753,34.5832,67348.0
2017-10-27 10:25:00,43.76,43.76,43.74,43.75,71489.0,34.5832,34.5832,34.5674,34.5753,71489.0
2017-10-27 10:30:00,43.75,43.8,43.75,43.79,68629.0,34.5753,34.6148,34.5753,34.6069,68629.0
2017-10-27 10:35:00,43.8,43.8,43.77,43.79,52367.0,34.6148,34.6148,34.5911,34.6069,52367.0
2017-10-27 10:40:00,43.79,43.81,43.78,43.8,183171.0,34.6069,34.6227,34.599,34.6148,183171.0
2017-10-27 10:45:00,43.8,43.82,43.8,43.82,48650.0,34.6148,34.6306,34.6148,34.6306,48650.0
2017-10-27 10:50:00,43.81,43.81,43.78,43.8,31847.0,34.6227,34.6227,34.599,34.6148,31847.0
2017-10-27 10:55:00,43.8,43.81,43.76,43.76,42694.0,34.6148,34.6227,34.5832,34.5832,42694.0
2017-10-27 11:00:00,43.76,43.78,43.75,43.78,20806.0,34.5832,34.599,34.5753,34.599,20806.0
2017-10-27 11:05:00,43.78,43.79,43.76,43.78,60992.0,34.599,34.6069,34.5832,34.599,60992.0
2017-10-27 11:10:00,43.78,43.8,43.78,43.79,58059.0,34.599,34.6148,34.599,34.6069,58059.0
2017-10-27 11:15:00,43.8,43.8,43.78,43.79,21617.0,34.6148,34.6148,34.599,34.6069,21617.0
2017-10-27 11:20:00,43.79,43.81,43.78,43.8,48296.0,34.6069,34.6227,34.599,34.6148,48296.0
2017-10-27 11:25:00,43.81,43.82,43.8,43.82,14435.0,34.6227,34.6306,34.6148,34.6306,14435.0
2017-10-27 11:30:00,43.81,43.82,43.78,43.8,41635.0,34.6227,34.6306,34.599,34.6148,41635.0
2017-10-27 11:35:00,43.8,43.82,43.79,43.81,35506.0,34.6148,34.6306,34.6069,34.6227,35506.0
2017-10-27 11:40:00,43.81,43.81,43.79,43.81,52576.0,34.6227,34.6227,34.6069,34.6227,52576.0
2017-10-27 11:45:00,43.81,43.82,43.8,43.8,32472.0,34.6227,34.6306,34.6148,34.6148,32472.0
2017-10-27 11:50:00,43.81,43.81,43.8,43.8,41328.0,34.6227,34.6227,34.6148,34.6148,41328.0
2017-10-27 11:55:00,43.81,43.81,43.79,43.8,19547.0,34.6227,34.6227,34.6069,34.6148,19547.0
2017-10-27 12:00:00,43.8,43.82,43.79,43.82,36078.0,34.6148,34.6306,34.6069,34.6306,36078.0
2017-10-27 12:05:00,43.81,43.82,43.8,43.81,160920.0,34.6227,34.6306,34.6148,34.6227,160920.0
2017-10-27 12:10:00,43.8,43.81,43.79,43.81,50170.0,34.6148,34.6227,34.6069,34.6227,50170.0
2017-10-27 12:15:00,43.8,43.82,43.8,43.8,35083.0,34.6148,34.6306,34.6148,34.6148,35083.0
2017-10-27 12:20:00,43.8,43.81,43.79,43.8,47785.0,34.6148,34.6227,34.6069,34.6148,47785.0
2017-10-27 12:25:00,43.8,43.81,43.79,43.81,44384.0,34.6148,34.6227,34.6069,34.6227,44384.0
2017-10-27 12:30:00,43.8,43.81,43.8,43.81,44781.0,34.6148,34.6227,34.6148,34.6227,44781.0
2017-10-27 12:35:00,43.8,43.81,43.79,43.8,92931.0,34.6148,34.6227,34.6069,34.6148,92931.0
2017-10-27 12:40:00,43.81,43.82,43.8,43.82,328007.0,34.6227,34.6306,34.6148,34.6306,328007.0
2017-10-27 12:45:00,43.81,43.82,43.81,43.82,18898.0,34.6227,34.6306,34.6227,34.6306,18898.0
2017-10-27 12:50:00,43.82,43.82,43.8,43.8,25599.0,34.6306,34.6306,34.6148,34.6148,25599.0
2017-10-27 12:55:00,43.8,43.81,43.8,43.81,15842.0,34.6148,34.6227,34.6148,34.6227,15842.0
2017-10-27 13:00:00,43.81,43.82,43.8,43.81,22746.0,34.6227,34.6306,34.6148,34.6227,22746.0
2017-10-27 13:05:00,43.81,43.82,43.8,43.8,31969.0,34.6227,34.6306,34.6148,34.6148,31969.0
2017-10-27 13:10:00,43.8,43.81,43.79,43.79,29745.0,34.6148,34.6227,34.6069,34.6069,29745.0
2017-10-27 13:15:00,43.8,43.8,43.79,43.8,22001.0,34.6148,34.6148,34.6069,34.6148,22001.0
2017-10-27 13:20:00,43.8,43.81,43.79,43.81,26782.0,34.6148,34.6227,34.6069,34.6227,26782.0
2017-10-27 13:25:00,43.8,43.81,43.79,43.79,308314.0,34.6148,34.6227,34.6069,34.6069,308314.0
2017-10-27 13:30:00,43.79,43.8,43.79,43.79,15539.0,34.6069,34.6148,34.6069,34.6069,15539.0
2017-10-27 13:35:00,43.8,43.81,43.79,43.81,33522.0,34.6148,34.6227,34.6069,34.6227,33522.0
2017-10-27 13:40:00,43.81,43.81,43.79,43.8,236302.0,34.6227,34.6227,34.6069,34.6148,236302.0
2017-10-27 13:45:00,43.8,43.81,43.79,43.8,19131.0,34.6148,34.6227,34.6069,34.6148,19131.0
2017-10-27 13:50:00,43.8,43.82,43.8,43.81,17833.0,34.6148,34.6306,34.6148,34.6227,17833.0
2017-10-27 13:55:00,43.82,43.82,43.8,43.81,25859.0,34.6306,34.6306,34.6148,34.6227,25859.0
2017-10-27 14:00:00,43.81,43.81,43.8,43.81,30283.0,34.6227,34.6227,34.6148,34.6227,30283.0
2017-10-27 14:05:00,43.81,43.83,43.81,43.83,66354.0,34.6227,34.6385,34.6227,34.6385,66354.0
2017-10-27 14:10:00,43.83,43.84,43.82,43.84,96103.0,34.6385,34.6464,34.6306,34.6464,96103.0
2017-10-27 14:15:00,43.83,43.86,43.83,43.86,41315.0,34.6385,34.6622,34.6385,34.6622,41315.0
2017-10-27 14:20:00,43.85,43.86,43.83,43.84,53107.0,34.6543,34.6622,34.6385,34.6464,53107.0
2017-10-27 14:25:00,43.84,43.84,43.83,43.84,59095.0,34.6464,34.6464,34.6385,34.6464,59095.0
2017-10-27 14:30:00,43.84,43.84,43.83,43.83,23589.0,34.6464,34.6464,34.6385,34.6385,23589.0
2017-10-27 14:35:00,43.84,43.84,43.82,43.83,42258.0,34.6464,34.6464,34.6306,34.6385,42258.0
2017-10-27 14:40:00,43.83,43.83,43.82,43.83,71338.0,34.6385,34.6385,34.6306,34.6385,71338.0
2017-10-27 14:45:00,43.82,43.84,43.82,43.84,101642.0,34.6306,34.6464,34.6306,34.6464,101642.0
2017-10-27 14:50:00,43.84,43.85,43.83,43.85,65208.0,34.6464,34.6543,34.6385,34.6543,65208.0
2017-10-27 14:55:00,43.84,43.85,43.84,43.85,67721.0,34.6464,34.6543,34.6464,34.6543,67721.0
2017-10-27 15:00:00,43.84,43.85,43.84,43.84,60634.0,34.6464,34.6543,34.6464,34.6464,60634.0
2017-10-27 15:05:00,43.85,43.85,43.84,43.85,51532.0,34.6543,34.6543,34.6464,34.6543,51532.0
2017-10-27 15:10:00,43.85,43.86,43.84,43.86,39130.0,34.6543,34.6622,34.6464,34.6622,39130.0
2017-10-27 15:15:00,43.86,43.87,43.85,43.87,24051.0,34.6622,34.6701,34.6543,34.6701,24051.0
2017-10-27 15:20:00,43.86,43.88,43.86,43.87,70034.0,34.6622,34.678,34.6622,34.6701,70034.0
2017-10-27 15:25:00,43.87,43.89,43.87,43.88,60213.0,34.6701,34.6859,34.6701,34.678,60213.0
2017-10-27 15:30:00,43.88,43.89,43.87,43.88,41281.0,34.678,34.6859,34.6701,34.678,41281.0
2017-10-27 15:35:00,43.88,43.88,43.87,43.87,25911.0,34.678,34.678,34.6701,34.6701,25911.0
2017-10-27 15:40:00,43.88,43.88,43.86,43.87,145405.0,34.678,34.678,34.6622,34.6701,145405.0
2017-10-27 15:45:00,43.87,43.89,43.86,43.88,76976.0,34.6701,34.6859,34.6622,34.678,76976.0
2017-10-27 15:50:00,43.88,43.89,43.86,43.87,110770.0,34.678,34.6859,34.6622,34.6701,110770.0
2017-10-27 15:55:00,43.87,43.88,43.85,43.87,335837.0,34.6701,34.678,34.6543,34.6701,335837.0
2017-10-30 09:30:00,43.9,43.93,43.88,43.92,1354093.0,34.6938,34.7175,34.678,34.7096,1354093.0
2017-10-30 09:35:00,43.92,43.95,43.92,43.93,67015.0,34.7096,34.7333,34.7096,34.7175,67015.0
2017-10-30 09:40:00,43.94,43.94,43.92,43.93,34038.0,34.7254,34.7254,34.7096,34.7175,34038.0
2017-10-30 09:45:00,43.94,43.94,43.91,43.92,26893.0,34.7254,34.7254,34.7017,34.7096,26893.0
2017-10-30 09:50:00,43.91,43.94,43.91,43.94,53339.0,34.7017,34.7254,34.7017,34.7254,53339.0
2017-10-30 09:55:00,43.94,43.94,43.92,43.93,22053.0,34.7254,34.7254,34.7096,34.7175,22053.0
2017-10-30 10:00:00,43.94,43.95,43.93,43.94,136762.0,34.7254,34.7333,34.7175,34.7254,136762.0
2017-10-30 10:05:00,43.93,43.94,43.92,43.93,55574.0,34.7175,34.7254,34.7096,34.7175,55574.0
2017-10-30 10:10:00,43.93,43.94,43.92,43.93,47997.0,34.7175,34.7254,34.7096,34.7175,47997.0
2017-10-30 10:15:00,43.93,43.95,43.92,43.95,92165.0,34.7175,34.7333,34.7096,34.7333,92165.0
2017-10-30 10:20:00,43.95,43.95,43.93,43.94,34928.0,34.7333,34.7333,34.7175,34.7254,34928.0
2017-10-30 10:25:00,43.94,43.94,43.92,43.93,55076.0,34.7254,34.7254,34.7096,34.7175,55076.0
2017-10-30 10:30:00,43.92,43.94,43.92,43.93,264543.0,34.7096,34.7254,34.7096,34.7175,264543.0
2017-10-30 10:35:00,43.93,43.95,43.93,43.93,155961.0,34.7175,34.7333,34.7175,34.7175,155961.0
2017-10-30 10:40:00,43.94,43.94,43.93,43.94,65042.0,34.7254,34.7254,34.7175,34.7254,65042.0
2017-10-30 10:45:00,43.94,43.94,43.92,43.94,99833.0,34.7254,34.7254,34.7096,34.7254,99833.0
2017-10-30 10:50:00,43.94,43.94,43.92,43.94,50299.0,34.7254,34.7254,34.7096,34.7254,50299.0
2017-10-30 10:55:00,43.93,43.94,43.93,43.94,49632.0,34.7175,34.7254,34.7175,34.7254,49632.0
2017-10-30 11:00:00,43.94,43.94,43.92,43.93,56621.0,34.7254,34.7254,34.7096,34.7175,56621.0
2017-10-30 11:05:00,43.93,43.95,43.93,43.94,41589.0,34.7175,34.7333,34.7175,34.7254,41589.0
2017-10-30 11:10:00,43.93,43.95,43.93,43.95,66177.0,34.7175,34.7333,34.7175,34.7333,66177.0
2017-10-30 11:15:00,43.95,43.96,43.94,43.95,182269.0,34.7333,34.7412,34.7254,34.7333,182269.0
2017-10-30 11:20:00,43.95,43.96,43.94,43.95,104201.0,34.7333,34.7412,34.7254,34.7333,104201.0
2017-10-30 11:25:00,43.94,43.95,43.93,43.94,83905.0,34.7254,34.7333,34.7175,34.7254,83905.0
2017-10-30 11:30:00,43.94,43.94,43.92,43.93,161677.0,34.7254,34.7254,34.7096,34.7175,161677.0
2017-10-30 11:35:00,43.93,43.93,43.91,43.92,32039.0,34.7175,34.7175,34.7017,34.7096,32039.0
2017-10-30 11:40:00,43.91,43.92,43.9,43.91,112428.0,34.7017,34.7096,34.6938,34.7017,112428.0
2017-10-30 11:45:00,43.92,43.94,43.91,43.94,46007.0,34.7096,34.7254,34.7017,34.7254,46007.0
2017-10-30 11:50:00,43.93,43.95,43.93,43.95,23620.0,34.7175,34.7333,34.7175,34.7333,23620.0
2017-10-30 11:55:00,43.94,43.96,43.94,43.96,37104.0,34.7254,34.7412,34.7254,34.7412,37104.0
2017-10-30 12:00:00,43.95,43.96,43.93,43.94,46370.0,34.7333,34.7412,34.7175,34.7254,46370.0
2017-10-30 12:05:00,43.94,43.94,43.92,43.93,96190.0,34.7254,34.7254,34.7096,34.7175,96190.0
2017-10-30 12:10:00,43.92,43.93,43.91,43.92,33522.0,34.7096,34.7175,34.7017,34.7096,33522.0
2017-10-30 12:15:00,43.93,43.93,43.92,43.92,27077.0,34.7175,34.7175,34.7096,34.7096,27077.0
2017-10-30 12:20:00,43.92,43.94,43.91,43.94,98778.0,34.7096,34.7254,34.7017,34.7254,98778.0
2017-10-30 12:25:00,43.94,43.96,43.93,43.95,39138.0,34.7254,34.7412,34.7175,34.7333,39138.0
2017-10-30 12:30:00,43.95,43.97,43.94,43.97,82186.0,34.7333,34.7491,34.7254,34.7491,82186.0
2017-10-30 12:35:00,43.97,43.98,43.96,43.98,53024.0,34.7491,34.757,34.7412,34.757,53024.0
2017-10-30 12:40:00,43.98,43.98,43.95,43.97,38720.0,34.757,34.757,34.7333,34.7491,38720.0
2017-10-30 12:45:00,43.97,43.98,43.96,43.96,18207.0,34.7491,34.757,34.7412,34.7412,18207.0
2017-10-30 12:50:00,43.96,43.97,43.95,43.96,34537.0,34.7412,34.7491,34.7333,34.7412,34537.0
2017-10-30 12:55:00,43.96,43.97,43.95,43.97,8826.0,34.7412,34.7491,34.7333,34.7491,8826.0
2017-10-30 13:00:00,43.97,43.98,43.96,43.97,81444.0,34.7491,34.757,34.7412,34.7491,81444.0
2017-10-30 13:05:00,43.97,43.98,43.96,43.97,57871.0,34.7491,34.757,34.7412,34.7491,57871.0
2017-10-30 13:10:00,43.97,43.97,43.96,43.97,22347.0,34.7491,34.7491,34.7412,34.7491,22347.0
2017-10-30 13:15:00,43.96,43.97,43.96,43.96,22124.0,34.7412,34.7491,34.7412,34.7412,22124.0
2017-10-30 13:20:00,43.97,43.97,43.95,43.96,82221.0,34.7491,34.7491,34.7333,34.7412,82221.0
2017-10-30 13:25:00,43.95,43.96,43.95,43.96,29422.0,34.7333,34.7412,34.7333,34.7412,29422.0
2017-10-30 13:30:00,43.96,43.96,43.95,43.96,12942.0,34.7412,34.7412,34.7333,34.7412,12942.0
2017-10-30 13:35:00,43.96,43.96,43.95,43.96,11127.0,34.7412,34.7412,34.7333,34.7412,11127.0
2017-10-30 13:40:00,43.96,43.97,43.95,43.96,37673.0,34.7412,34.7491,34.7333,34.7412,37673.0
2017-10-30 13:45:00,43.97,43.97,43.95,43.97,39707.0,34.7491,34.7491,34.7333,34.7491,39707.0
2017-10-30 13:50:00,43.96,43.97,43.94,43.95,74803.0,34.7412,34.7491,34.7254,34.7333,74803.0
2017-10-30 13:55:00,43.94,43.95,43.93,43.93,33902.0,34.7254,34.7333,34.7175,34.7175,33902.0
2017-10-30 14:00:00,43.94,43.96,43.93,43.95,66128.0,34.7254,34.7412,34.7175,34.7333,66128.0
2017-10-30 14:05:00,43.94,43.95,43.94,43.95,43683.0,34.7254,34.7333,34.7254,34.7333,43683.0
2017-10-30 14:10:00,43.94,43.97,43.94,43.96,67958.0,34.7254,34.7491,34.7254,34.7412,67958.0
2017-10-30 14:15:00,43.96,43.97,43.95,43.96,16311.0,34.7412,34.7491,34.7333,34.7412,16311.0
2017-10-30 14:20:00,43.96,43.96,43.94,43.96,56287.0,34.7412,34.7412,34.7254,34.7412,56287.0
2017-10-30 14:25:00,43.96,43.96,43.95,43.96,64585.0,34.7412,34.7412,34.7333,34.7412,64585.0
2017-10-30 14:30:00,43.95,43.96,43.94,43.96,81238.0,34.7333,34.7412,34.7254,34.7412,81238.0
2017-10-30 14:35:00,43.96,43.97,43.95,43.96,40484.0,34.7412,34.7491,34.7333,34.7412,40484.0
2017-10-30 14:40:00,43.96,43.97,43.95,43.97,35445.0,34.7412,34.7491,34.7333,34.7491,35445.0
2017-10-30 14:45:00,43.97,43.97,43.96,43.97,40807.0,34.7491,34.7491,34.7412,34.7491,40807.0
2017-10-30 14:50:00,43.96,43.97,43.96,43.97,123502.0,34.7412,34.7491,34.7412,34.7491,123502.0
2017-10-30 14:55:00,43.97,43.97,43.95,43.97,53698.0,34.7491,34.7491,34.7333,34.7491,53698.0
2017-10-30 15:00:00,43.97,43.97,43.95,43.95,93294.0,34.7491,34.7491,34.7333,34.7333,93294.0
2017-10-30 15:05:00,43.95,43.97,43.95,43.97,182578.0,34.7333,34.7491,34.7333,34.7491,182578.0
2017-10-30 15:10:00,43.96,43.97,43.94,43.95,96943.0,34.7412,34.7491,34.7254,34.7333,96943.0
2017-10-30 15:15:00,43.95,43.95,43.94,43.95,55381.0,34.7333,34.7333,34.7254,34.7333,55381.0
2017-10-30 15:20:00,43.95,43.95,43.93,43.93,36185.0,34.7333,34.7333,34.7175,34.7175,36185.0
2017-10-30 15:25:00,43.94,43.95,43.93,43.94,32077.0,34.7254,34.7333,34.7175,34.7254,32077.0
2017-10-30 15:30:00,43.95,43.95,43.94,43.95,56285.0,34.7333,34.7333,34.7254,34.7333,56285.0
2017-10-30 15:35:00,43.95,43.97,43.94,43.97,50789.0,34.7333,34.7491,34.7254,34.7491,50789.0
2017-10-30 15:40:00,43.97,43.97,43.96,43.97,40479.0,34.7491,34.7491,34.7412,34.7491,40479.0
2017-10-30 15:45:00,43.97,43.98,43.96,43.98,26133.0,34.7491,34.757,34.7412,34.757,26133.0
2017-10-30 15:50:00,43.98,43.99,43.97,43.98,51733.0,34.757,34.7649,34.7491,34.757,51733.0
2017-10-30 15:55:00,43.98,43.99,43.97,43.98,371140.0,34.757,34.7649,34.7491,34.757,371140.0
2017-10-31 09:30:00,44.12,44.12,44.09,44.09,517920.0,34.8677,34.8677,34.844,34.844,517920.0
2017-10-31 09:35:00,44.09,44.1,44.07,44.09,1078082.0,34.844,34.8519,34.8282,34.844,1078082.0
2017-10-31 09:40:00,44.08,44.1,44.08,44.09,64522.0,34.8361,34.8519,34.8361,34.844,64522.0
2017-10-31 09:45:00,44.09,44.1,44.07,44.09,81917.0,34.844,34.8519,34.8282,34.844,81917.0
2017-10-31 09:50:00,44.09,44.1,44.07,44.08,93693.0,34.844,34.8519,34.8282,34.8361,93693.0
2017-10-31 09:55:00,44.07,44.08,44.07,44.08,20748.0,34.8282,34.8361,34.8282,34.8361,20748.0
2017-10-31 10:00:00,44.08,44.09,44.06,44.07,171871.0,34.8361,34.844,34.8203,34.8282,171871.0
2017-10-31 10:05:00,44.06,44.08,44.05,44.07,36862.0,34.8203,34.8361,34.8124,34.8282,36862.0
2017-10-31 10:10:00,44.07,44.07,44.05,44.07,90853.0,34.8282,34.8282,34.8124,34.8282,90853.0
2017-10-31 10:15:00,44.07,44.08,44.07,44.08,38019.0,34.8282,34.8361,34.8282,34.8361,38019.0
2017-10-31 10:20:00,44.07,44.1,44.07,44.09,35222.0,34.8282,34.8519,34.8282,34.844,35222.0
2017-10-31 10:25:00,44.09,44.1,44.08,44.08,44194.0,34.844,34.8519,34.8361,34.8361,44194.0
2017-10-31 10:30:00,44.09,44.09,44.08,44.09,66752.0,34.844,34.844,34.8361,34.844,66752.0
2017-10-31 10:35:00,44.09,44.1,44.08,44.09,26759.0,34.844,34.8519,34.8361,34.844,26759.0
2017-10-31 10:40:00,44.1,44.1,44.09,44.1,20572.0,34.8519,34.8519,34.844,34.8519,20572.0
2017-10-31 10:45:00,44.09,44.11,44.09,44.1,17351.0,34.844,34.8598,34.844,34.8519,17351.0
2017-10-31 10:50:00,44.1,44.11,44.1,44.11,26936.0,34.8519,34.8598,34.8519,34.8598,26936.0
2017-10-31 10:55:00,44.11,44.11,44.1,44.1,31282.0,34.8598,34.8598,34.8519,34.8519,31282.0
2017-10-31 11:00:00,44.1,44.11,44.09,44.11,83812.0,34.8519,34.8598,34.844,34.8598,83812.0
2017-10-31 11:05:00,44.11,44.11,44.09,44.09,71171.0,34.8598,34.8598,34.844,34.844,71171.0
2017-10-31 11:10:00,44.09,44.12,44.09,44.12,36319.0,34.844,34.8677,34.844,34.8677,36319.0
2017-10-31 11:15:00,44.12,44.12,44.11,44.12,33814.0,34.8677,34.8677,34.8598,34.8677,33814.0
2017-10-31 11:20:00,44.11,44.13,44.11,44.13,81004.0,34.8598,34.8756,34.8598,34.8756,81004.0
2017-10-31 11:25:00,44.13,44.14,44.12,44.14,152182.0,34.8756,34.8835,34.8677,34.8835,152182.0
2017-10-31 11:30:00,44.14,44.15,44.13,44.15,46907.0,34.8835,34.8914,34.8756,34.8914,46907.0
2017-10-31 11:35:00,44.14,44.16,44.14,44.15,37633.0,34.8835,34.8993,34.8835,34.8914,37633.0
2017-10-31 11:40:00,44.15,44.15,44.14,44.15,28793.0,34.8914,34.8914,34.8835,34.8914,28793.0
2017-10-31 11:45:00,44.15,44.15,44.13,44.15,134610.0,34.8914,34.8914,34.8756,34.8914,134610.0
2017-10-31 11:50:00,44.15,44.16,44.14,44.15,62471.0,34.8914,34.8993,34.8835,34.8914,62471.0
2017-10-31 11:55:00,44.15,44.16,44.14,44.14,80478.0,34.8914,34.8993,34.8835,34.8835,80478.0
2017-10-31 12:00:00,44.15,44.17,44.14,44.15,81097.0,34.8914,34.9072,34.8835,34.8914,81097.0
2017-10-31 12:05:00,44.15,44.17,44.14,44.16,32079.0,34.8914,34.9072,34.8835,34.8993,32079.0
2017-10-31 12:10:00,44.15,44.17,44.14,44.16,28946.0,34.8914,34.9072,34.8835,34.8993,28946.0
2017-10-31 12:15:00,44.16,44.16,44.15,44.16,41161.0,34.8993,34.8993,34.8914,34.8993,41161.0
2017-10-31 12:20:00,44.16,44.18,44.16,44.18,48470.0,34.8993,34.9151,34.8993,34.9151,48470.0
2017-10-31 12:25:00,44.18,44.18,44.15,44.16,47947.0,34.9151,34.9151,34.8914,34.8993,47947.0
2017-10-31 12:30:00,44.16,44.18,44.16,44.17,95823.0,34.8993,34.9151,34.8993,34.9072,95823.0
2017-10-31 12:35:00,44.17,44.19,44.17,44.19,38935.0,34.9072,34.923,34.9072,34.923,38935.0
2017-10-31 12:40:00,44.2,44.2,44.18,44.18,23720.0,34.9309,34.9309,34.9151,34.9151,23720.0
2017-10-31 12:45:00,44.19,44.2,44.18,44.2,151792.0,34.923,34.9309,34.9151,34.9309,151792.0
2017-10-31 12:50:00,44.2,44.21,44.2,44.2,37358.0,34.9309,34.9388,34.9309,34.9309,37358.0
2017-10-31 12:55:00,44.21,44.21,44.2,44.21,14316.0,34.9388,34.9388,34.9309,34.9388,14316.0
2017-10-31 13:00:00,44.2,44.21,44.19,44.19,80019.0,34.9309,34.9388,34.923,34.923,80019.0
2017-10-31 13:05:00,44.2,44.2,44.19,44.2,12138.0,34.9309,34.9309,34.923,34.9309,12138.0
2017-10-31 13:10:00,44.2,44.2,44.18,44.19,29968.0,34.9309,34.9309,34.9151,34.923,29968.0
2017-10-31 13:15:00,44.19,44.19,44.17,44.17,15799.0,34.923,34.923,34.9072,34.9072,15799.0
2017-10-31 13:20:00,44.18,44.18,44.17,44.17,61368.0,34.9151,34.9151,34.9072,34.9072,61368.0
2017-10-31 13:25:00,44.18,44.18,44.17,44.18,65902.0,34.9151,34.9151,34.9072,34.9151,65902.0
2017-10-31 13:30:00,44.18,44.19,44.17,44.19,62646.0,34.9151,34.923,34.9072,34.923,62646.0
2017-10-31 13:35:00,44.19,44.2,44.19,44.19,45002.0,34.923,34.9309,34.923,34.923,45002.0
2017-10-31 13:40:00,44.19,44.2,44.17,44.18,22911.0,34.923,34.9309,34.9072,34.9151,22911.0
2017-10-31 13:45:00,44.18,44.18,44.17,44.18,13704.0,34.9151,34.9151,34.9072,34.9151,13704.0
2017-10-31 13:50:00,44.18,44.2,44.17,44.19,13425.0,34.9151,34.9309,34.9072,34.923,13425.0
2017-10-31 13:55:00,44.2,44.2,44.19,44.2,26764.0,34.9309,34.9309,34.923,34.9309,26764.0
2017-10-31 14:00:00,44.2,44.21,44.19,44.2,22707.0,34.9309,34.9388,34.923,34.9309,22707.0
2017-10-31 14:05:00,44.21,44.21,44.2,44.21,292928.0,34.9388,34.9388,34.9309,34.9388,292928.0
2017-10-31 14:10:00,44.21,44.21,44.19,44.2,49821.0,34.9388,34.9388,34.923,34.9309,49821.0
2017-10-31 14:15:00,44.21,44.21,44.2,44.21,29873.0,34.9388,34.9388,34.9309,34.9388,29873.0
2017-10-31 14:20:00,44.21,44.21,44.2,44.21,28096.0,34.9388,34.9388,34.9309,34.9388,28096.0
2017-10-31 14:25:00,44.21,44.21,44.2,44.21,48251.0,34.9388,34.9388,34.9309,34.9388,48251.0
2017-10-31 14:30:00,44.21,44.21,44.2,44.21,33684.0,34.9388,34.9388,34.9309,34.9388,33684.0
2017-10-31 14:35:00,44.21,44.21,44.2,44.2,103744.0,34.9388,34.9388,34.9309,34.9309,103744.0
2017-10-31 14:40:00,44.21,44.21,44.2,44.21,39406.0,34.9388,34.9388,34.9309,34.9388,39406.0
2017-10-31 14:45:00,44.21,44.21,44.2,44.21,64322.0,34.9388,34.9388,34.9309,34.9388,64322.0
2017-10-31 14:50:00,44.21,44.21,44.2,44.21,59766.0,34.9388,34.9388,34.9309,34.9388,59766.0
2017-10-31 14:55:00,44.21,44.21,44.2,44.2,90417.0,34.9388,34.9388,34.9309,34.9309,90417.0
2017-10-31 15:00:00,44.21,44.21,44.2,44.2,302997.0,34.9388,34.9388,34.9309,34.9309,302997.0
2017-10-31 15:05:00,44.21,44.21,44.2,44.21,26156.0,34.9388,34.9388,34.9309,34.9388,26156.0
2017-10-31 15:10:00,44.2,44.21,44.19,44.21,98753.0,34.9309,34.9388,34.923,34.9388,98753.0
2017-10-31 15:15:00,44.21,44.21,44.2,44.2,53321.0,34.9388,34.9388,34.9309,34.9309,53321.0
2017-10-31 15:20:00,44.2,44.21,44.2,44.2,102888.0,34.9309,34.9388,34.9309,34.9309,102888.0
2017-10-31 15:25:00,44.21,44.22,44.2,44.21,157474.0,34.9388,34.9467,34.9309,34.9388,157474.0
2017-10-31 15:30:00,44.21,44.21,44.19,44.2,86181.0,34.9388,34.9388,34.923,34.9309,86181.0
2017-10-31 15:35:00,44.2,44.2,44.19,44.2,32041.0,34.9309,34.9309,34.923,34.9309,32041.0
2017-10-31 15:40:00,44.2,44.2,44.18,44.19,48808.0,34.9309,34.9309,34.9151,34.923,48808.0
2017-10-31 15:45:00,44.18,44.19,44.17,44.18,126940.0,34.9151,34.923,34.9072,34.9151,126940.0
2017-10-31 15:50:00,44.18,44.18,44.16,44.17,289079.0,34.9151,34.9151,34.8993,34.9072,289079.0
2017-10-31 15:55:00,44.16,44.18,44.16,44.18,414143.0,34.8993,34.9151,34.8993,34.9151,414143.0
2017-11-01 09:30:00,44.4,44.41,44.37,44.39,135475.0,35.089,35.0969,35.0653,35.0811,135475.0
2017-11-01 09:35:00,44.4,44.4,44.38,44.4,63748.0,35.089,35.089,35.0732,35.089,63748.0
2017-11-01 09:40:00,44.4,44.41,44.39,44.4,32139.0,35.089,35.0969,35.0811,35.089,32139.0
2017-11-01 09:45:00,44.4,44.41,44.39,44.4,27895.0,35.089,35.0969,35.0811,35.089,27895.0
2017-11-01 09:50:00,44.41,44.43,44.4,44.42,34128.0,35.0969,35.1127,35.089,35.1048,34128.0
2017-11-01 09:55:00,44.41,44.43,44.41,44.43,23048.0,35.0969,35.1127,35.0969,35.1127,23048.0
2017-11-01 10:00:00,44.43,44.45,44.42,44.45,119452.0,35.1127,35.1285,35.1048,35.1285,119452.0
2017-11-01 10:05:00,44.45,44.47,44.44,44.46,137379.0,35.1285,35.1443,35.1206,35.1364,137379.0
2017-11-01 10:10:00,44.46,44.48,44.45,44.47,41699.0,35.1364,35.1522,35.1285,35.1443,41699.0
2017-11-01 10:15:00,44.47,44.47,44.44,44.45,18183.0,35.1443,35.1443,35.1206,35.1285,18183.0
2017-11-01 10:20:00,44.45,44.47,44.45,44.46,43617.0,35.1285,35.1443,35.1285,35.1364,43617.0
2017-11-01 10:25:00,44.46,44.47,44.45,44.46,29861.0,35.1364,35.1443,35.1285,35.1364,29861.0
2017-11-01 10:30:00,44.45,44.46,44.41,44.41,56166.0,35.1285,35.1364,35.0969,35.0969,56166.0
2017-11-01 10:35:00,44.42,44.43,44.41,44.42,38005.0,35.1048,35.1127,35.0969,35.1048,38005.0
2017-11-01 10:40:00,44.43,44.44,44.42,44.44,97459.0,35.1127,35.1206,35.1048,35.1206,97459.0
2017-11-01 10:45:00,44.44,44.44,44.43,44.43,25794.0,35.1206,35.1206,35.1127,35.1127,25794.0
2017-11-01 10:50:00,44.43,44.45,44.43,44.45,150544.0,35.1127,35.1285,35.1127,35.1285,150544.0
2017-11-01 10:55:00,44.45,44.45,44.41,44.42,30283.0,35.1285,35.1285,35.0969,35.1048,30283.0
2017-11-01 11:00:00,44.42,44.44,44.41,44.42,31248.0,35.1048,35.1206,35.0969,35.1048,31248.0
2017-11-01 11:05:00,44.42,44.42,44.4,44.41,42192.0,35.1048,35.1048,35.089,35.0969,42192.0
2017-11-01 11:10:00,44.41,44.42,44.4,44.4,26261.0,35.0969,35.1048,35.089,35.089,26261.0
2017-11-01 11:15:00,44.41,44.42,44.4,44.41,33174.0,35.0969,35.1048,35.089,35.0969,33174.0
2017-11-01 11:20:00,44.41,44.41,44.39,44.4,28217.0,35.0969,35.0969,35.0811,35.089,28217.0
2017-11-01 11:25:00,44.4,44.4,44.39,44.39,80834.0,35.089,35.089,35.0811,35.0811,80834.0
2017-11-01 11:30:00,44.4,44.4,44.38,44.38,52416.0,35.089,35.089,35.0732,35.0732,52416.0
2017-11-01 11:35:00,44.37,44.38,44.35,44.38,24715.0,35.0653,35.0732,35.0495,35.0732,24715.0
2017-11-01 11:40:00,44.38,44.38,44.37,44.37,32819.0,35.0732,35.0732,35.0653,35.0653,32819.0
2017-11-01 11:45:00,44.37,44.38,44.36,44.38,51346.0,35.0653,35.0732,35.0574,35.0732,51346.0
2017-11-01 11:50:00,44.38,44.38,44.34,44.35,53647.0,35.0732,35.0732,35.0416,35.0495,53647.0
2017-11-01 11:55:00,44.35,44.35,44.33,44.34,58597.0,35.0495,35.0495,35.0336,35.0416,58597.0
2017-11-01 12:00:00,44.34,44.35,44.34,44.34,62077.0,35.0416,35.0495,35.0416,35.0416,62077.0
2017-11-01 12:05:00,44.34,44.35,44.34,44.35,38031.0,35.0416,35.0495,35.0416,35.0495,38031.0
2017-11-01 12:10:00,44.34,44.36,44.33,44.33,70480.0,35.0416,35.0574,35.0336,35.0336,70480.0
2017-11-01 12:15:00,44.34,44.35,44.33,44.34,20111.0,35.0416,35.0495,35.0336,35.0416,20111.0
2017-11-01 12:20:00,44.34,44.36,44.34,44.36,36278.0,35.0416,35.0574,35.0416,35.0574,36278.0
2017-11-01 12:25:00,44.35,44.36,44.34,44.36,47259.0,35.0495,35.0574,35.0416,35.0574,47259.0
2017-11-01 12:30:00,44.35,44.36,44.34,44.34,57604.0,35.0495,35.0574,35.0416,35.0416,57604.0
2017-11-01 12:35:00,44.34,44.35,44.33,44.34,24021.0,35.0416,35.0495,35.0336,35.0416,24021.0
2017-11-01 12:40:00,44.34,44.34,44.32,44.33,45038.0,35.0416,35.0416,35.0257,35.0336,45038.0
2017-11-01 12:45:00,44.32,44.34,44.31,44.33,68406.0,35.0257,35.0416,35.0178,35.0336,68406.0
2017-11-01 12:50:00,44.33,44.34,44.33,44.34,15488.0,35.0336,35.0416,35.0336,35.0416,15488.0
2017-11-01 12:55:00,44.34,44.34,44.33,44.34,22571.0,35.0416,35.0416,35.0336,35.0416,22571.0
2017-11-01 13:00:00,44.34,44.34,44.33,44.34,28576.0,35.0416,35.0416,35.0336,35.0416,28576.0
2017-11-01 13:05:00,44.33,44.34,44.3,44.3,42289.0,35.0336,35.0416,35.0099,35.0099,42289.0
2017-11-01 13:10:00,44.3,44.32,44.3,44.3,15411.0,35.0099,35.0257,35.0099,35.0099,15411.0
2017-11-01 13:15:00,44.3,44.31,44.3,44.31,19969.0,35.0099,35.0178,35.0099,35.0178,19969.0
2017-11-01 13:20:00,44.3,44.33,44.3,44.33,20125.0,35.0099,35.0336,35.0099,35.0336,20125.0
2017-11-01 13:25:00,44.33,44.35,44.32,44.34,38218.0,35.0336,35.0495,35.0257,35.0416,38218.0
2017-11-01 13:30:00,44.33,44.35,44.33,44.34,80389.0,35.0336,35.0495,35.0336,35.0416,80389.0
2017-11-01 13:35:00,44.34,44.34,44.32,44.33,41570.0,35.0416,35.0416,35.0257,35.0336,41570.0
2017-11-01 13:40:00,44.33,44.35,44.32,44.32,28222.0,35.0336,35.0495,35.0257,35.0257,28222.0
2017-11-01 13:45:00,44.33,44.33,44.32,44.32,73663.0,35.0336,35.0336,35.0257,35.0257,73663.0
2017-11-01 13:50:00,44.33,44.33,44.31,44.32,142769.0,35.0336,35.0336,35.0178,35.0257,142769.0
2017-11-01 13:55:00,44.32,44.35,44.31,44.32,70374.0,35.0257,35.0495,35.0178,35.0257,70374.0
2017-11-01 14:00:00,44.34,44.39,44.31,44.37,62821.0,35.0416,35.0811,35.0178,35.0653,62821.0
2017-11-01 14:05:00,44.37,44.39,44.31,44.33,92298.0,35.0653,35.0811,35.0178,35.0336,92298.0
2017-11-01 14:10:00,44.33,44.35,44.3,44.34,66171.0,35.0336,35.0495,35.0099,35.0416,66171.0
2017-11-01 14:15:00,44.34,44.35,44.33,44.33,42344.0,35.0416,35.0495,35.0336,35.0336,42344.0
2017-11-01 14:20:00,44.33,44.34,44.31,44.32,56013.0,35.0336,35.0416,35.0178,35.0257,56013.0
2017-11-01 14:25:00,44.33,44.33,44.29,44.29,41296.0,35.0336,35.0336,35.002,35.002,41296.0
2017-11-01 14:30:00,44.3,44.31,44.29,44.3,33414.0,35.0099,35.0178,35.002,35.0099,33414.0
2017-11-01 14:35:00,44.31,44.33,44.31,44.33,57982.0,35.0178,35.0336,35.0178,35.0336,57982.0
2017-11-01 14:40:00,44.33,44.33,44.32,44.33,34659.0,35.0336,35.0336,35.0257,35.0336,34659.0
2017-11-01 14:45:00,44.33,44.34,44.32,44.34,28554.0,35.0336,35.0416,35.0257,35.0416,28554.0
2017-11-01 14:50:00,44.34,44.35,44.32,44.33,40298.0,35.0416,35.0495,35.0257,35.0336,40298.0
2017-11-01 14:55:00,44.32,44.33,44.31,44.32,59636.0,35.0257,35.0336,35.0178,35.0257,59636.0
2017-11-01 15:00:00,44.31,44.33,44.3,44.33,86359.0,35.0178,35.0336,35.0099,35.0336,86359.0
2017-11-01 15:05:00,44.33,44.33,44.32,44.33,71472.0,35.0336,35.0336,35.0257,35.0336,71472.0
2017-11-01 15:10:00,44.32,44.34,44.32,44.34,117411.0,35.0257,35.0416,35.0257,35.0416,117411.0
2017-11-01 15:15:00,44.34,44.34,44.33,44.34,45437.0,35.0416,35.0416,35.0336,35.0416,45437.0
2017-11-01 15:20:00,44.34,44.34,44.33,44.34,62774.0,35.0416,35.0416,35.0336,35.0416,62774.0
2017-11-01 15:25:00,44.34,44.34,44.33,44.34,31719.0,35.0416,35.0416,35.0336,35.0416,31719.0
2017-11-01 15:30:00,44.34,44.35,44.32,44.33,149120.0,35.0416,35.0495,35.0257,35.0336,149120.0
2017-11-01 15:35:00,44.33,44.34,44.32,44.34,164969.0,35.0336,35.0416,35.0257,35.0416,164969.0
2017-11-01 15:40:00,44.34,44.34,44.32,44.33,112110.0,35.0416,35.0416,35.0257,35.0336,112110.0
2017-11-01 15:45:00,44.33,44.33,44.3,44.3,203884.0,35.0336,35.0336,35.0099,35.0099,203884.0
2017-11-01 15:50:00,44.31,44.32,44.31,44.32,292573.0,35.0178,35.0257,35.0178,35.0257,292573.0
2017-11-01 15:55:00,44.31,44.32,44.28,44.29,642244.0,35.0178,35.0257,34.9941,35.002,642244.0
2017-11-02 09:30:00,44.27,44.29,44.26,44.28,136899.0,34.9862,35.002,34.9783,34.9941,136899.0
2017-11-02 09:35:00,44.28,44.29,44.27,44.28,181659.0,34.9941,35.002,34.9862,34.9941,181659.0
2017-11-02 09:40:00,44.29,44.29,44.26,44.26,28687.0,35.002,35.002,34.9783,34.9783,28687.0
2017-11-02 09:45:00,44.26,44.28,44.25,44.27,35064.0,34.9783,34.9941,34.9704,34.9862,35064.0
2017-11-02 09:50:00,44.27,44.28,44.26,44.28,34907.0,34.9862,34.9941,34.9783,34.9941,34907.0
2017-11-02 09:55:00,44.27,44.28,44.26,44.28,85455.0,34.9862,34.9941,34.9783,34.9941,85455.0
2017-11-02 10:00:00,44.27,44.28,44.25,44.27,62733.0,34.9862,34.9941,34.9704,34.9862,62733.0
2017-11-02 10:05:00,44.27,44.3,44.26,44.27,735988.0,34.9862,35.0099,34.9783,34.9862,735988.0
2017-11-02 10:10:00,44.27,44.3,44.25,44.26,98150.0,34.9862,35.0099,34.9704,34.9783,98150.0
2017-11-02 10:15:00,44.26,44.28,44.24,44.26,138301.0,34.9783,34.9941,34.9625,34.9783,138301.0
2017-11-02 10:20:00,44.26,44.27,44.25,44.25,46995.0,34.9783,34.9862,34.9704,34.9704,46995.0
2017-11-02 10:25:00,44.26,44.28,44.25,44.27,115935.0,34.9783,34.9941,34.9704,34.9862,115935.0
2017-11-02 10:30:00,44.27,44.29,44.27,44.28,52195.0,34.9862,35.002,34.9862,34.9941,52195.0
2017-11-02 10:35:00,44.28,44.29,44.27,44.28,79753.0,34.9941,35.002,34.9862,34.9941,79753.0
2017-11-02 10:40:00,44.28,44.3,44.27,44.3,116421.0,34.9941,35.0099,34.9862,35.0099,116421.0
2017-11-02 10:45:00,44.3,44.31,44.29,44.3,67144.0,35.0099,35.0178,35.002,35.0099,67144.0
2017-11-02 10:50:00,44.3,44.3,44.29,44.3,124818.0,35.0099,35.0099,35.002,35.0099,124818.0
2017-11-02 10:55:00,44.3,44.33,44.26,44.3,10377431.0,35.0099,35.0336,34.9783,35.0099,10377431.0
2017-11-02 11:00:00,44.3,44.33,44.3,44.32,1589979.0,35.0099,35.0336,35.0099,35.0257,1589979.0
2017-11-02 11:05:00,44.32,44.32,44.3,44.32,150937.0,35.0257,35.0257,35.0099,35.0257,150937.0
2017-11-02 11:10:00,44.32,44.33,44.31,44.32,64895.0,35.0257,35.0336,35.0178,35.0257,64895.0
2017-11-02 11:15:00,44.32,44.33,44.31,44.32,48626.0,35.0257,35.0336,35.0178,35.0257,48626.0
2017-11-02 11:20:00,44.32,44.33,44.3,44.3,161660.0,35.0257,35.0336,35.0099,35.0099,161660.0
2017-11-02 11:25:00,44.3,44.31,44.27,44.28,85817.0,35.0099,35.0178,34.9862,34.9941,85817.0
2017-11-02 11:30:00,44.28,44.29,44.26,44.29,62153.0,34.9941,35.002,34.9783,35.002,62153.0
2017-11-02 11:35:00,44.29,44.29,44.27,44.28,34121.0,35.002,35.002,34.9862,34.9941,34121.0
2017-11-02 11:40:00,44.28,44.3,44.28,44.3,66650.0,34.9941,35.0099,34.9941,35.0099,66650.0
2017-11-02 11:45:00,44.3,44.31,44.29,44.3,55411.0,35.0099,35.0178,35.002,35.0099,55411.0
2017-11-02 11:50:00,44.3,44.32,44.3,44.32,105746.0,35.0099,35.0257,35.0099,35.0257,105746.0
2017-11-02 11:55:00,44.32,44.32,44.3,44.31,62120.0,35.0257,35.0257,35.0099,35.0178,62120.0
2017-11-02 12:00:00,44.31,44.32,44.3,44.32,173806.0,35.0178,35.0257,35.0099,35.0257,173806.0
2017-11-02 12:05:00,44.32,44.32,44.31,44.32,92720.0,35.0257,35.0257,35.0178,35.0257,92720.0
2017-11-02 12:10:00,44.32,44.33,44.31,44.32,118580.0,35.0257,35.0336,35.0178,35.0257,118580.0
2017-11-02 12:15:00,44.31,44.32,44.3,44.32,81377.0,35.0178,35.0257,35.0099,35.0257,81377.0
2017-11-02 12:20:00,44.32,44.33,44.31,44.32,32363.0,35.0257,35.0336,35.0178,35.0257,32363.0
2017-11-02 12:25:00,44.32,44.33,44.31,44.32,106051.0,35.0257,35.0336,35.0178,35.0257,106051.0
2017-11-02 12:30:00,44.31,44.32,44.3,44.32,52223.0,35.0178,35.0257,35.0099,35.0257,52223.0
2017-11-02 12:35:00,44.31,44.32,44.3,44.3,29241.0,35.0178,35.0257,35.0099,35.0099,29241.0
2017-11-02 12:40:00,44.3,44.31,44.3,44.3,57235.0,35.0099,35.0178,35.0099,35.0099,57235.0
2017-11-02 12:45:00,44.3,44.32,44.3,44.32,31482.0,35.0099,35.0257,35.0099,35.0257,31482.0
2017-11-02 12:50:00,44.32,44.33,44.31,44.33,21397.0,35.0257,35.0336,35.0178,35.0336,21397.0
2017-11-02 12:55:00,44.33,44.33,44.32,44.32,74805.0,35.0336,35.0336,35.0257,35.0257,74805.0
2017-11-02 13:00:00,44.33,44.34,44.32,44.32,82260.0,35.0336,35.0416,35.0257,35.0257,82260.0
2017-11-02 13:05:00,44.33,44.33,44.31,44.32,56386.0,35.0336,35.0336,35.0178,35.0257,56386.0
2017-11-02 13:10:00,44.32,44.33,44.31,44.33,23223.0,35.0257,35.0336,35.0178,35.0336,23223.0
2017-11-02 13:15:00,44.33,44.33,44.32,44.32,53174.0,35.0336,35.0336,35.0257,35.0257,53174.0
2017-11-02 13:20:00,44.33,44.34,44.32,44.34,61168.0,35.0336,35.0416,35.0257,35.0416,61168.0
2017-11-02 13:25:00,44.34,44.34,44.31,44.31,44916.0,35.0416,35.0416,35.0178,35.0178,44916.0
2017-11-02 13:30:00,44.32,44.32,44.31,44.32,14096.0,35.0257,35.0257,35.0178,35.0257,14096.0
2017-11-02 13:35:00,44.32,44.32,44.31,44.32,43803.0,35.0257,35.0257,35.0178,35.0257,43803.0
2017-11-02 13:40:00,44.32,44.32,44.31,44.32,52338.0,35.0257,35.0257,35.0178,35.0257,52338.0
2017-11-02 13:45:00,44.31,44.32,44.31,44.31,42346.0,35.0178,35.0257,35.0178,35.0178,42346.0
2017-11-02 13:50:00,44.31,44.32,44.3,44.32,59535.0,35.0178,35.0257,35.0099,35.0257,59535.0
2017-11-02 13:55:00,44.32,44.32,44.3,44.32,35240.0,35.0257,35.0257,35.0099,35.0257,35240.0
2017-11-02 14:00:00,44.32,44.32,44.31,44.32,43199.0,35.0257,35.0257,35.0178,35.0257,43199.0
2017-11-02 14:05:00,44.32,44.32,44.31,44.31,50212.0,35.0257,35.0257,35.0178,35.0178,50212.0
2017-11-02 14:10:00,44.31,44.33,44.31,44.32,71165.0,35.0178,35.0336,35.0178,35.0257,71165.0
2017-11-02 14:15:00,44.32,44.32,44.31,44.32,1506243.0,35.0257,35.0257,35.0178,35.0257,1506243.0
2017-11-02 14:20:00,44.32,44.33,44.31,44.33,28212.0,35.0257,35.0336,35.0178,35.0336,28212.0
2017-11-02 14:25:00,44.33,44.34,44.32,44.34,74035.0,35.0336,35.0416,35.0257,35.0416,74035.0
2017-11-02 14:30:00,44.34,44.34,44.33,44.34,52410.0,35.0416,35.0416,35.0336,35.0416,52410.0
2017-11-02 14:35:00,44.34,44.34,44.33,44.34,630202.0,35.0416,35.0416,35.0336,35.0416,630202.0
2017-11-02 14:40:00,44.34,44.34,44.32,44.33,55896.0,35.0416,35.0416,35.0257,35.0336,55896.0
2017-11-02 14:45:00,44.33,44.34,44.32,44.33,20819.0,35.0336,35.0416,35.0257,35.0336,20819.0
2017-11-02 14:50:00,44.33,44.34,44.32,44.34,287671.0,35.0336,35.0416,35.0257,35.0416,287671.0
2017-11-02 14:55:00,44.34,44.34,44.33,44.33,138999.0,35.0416,35.0416,35.0336,35.0336,138999.0
2017-11-02 15:00:00,44.33,44.35,44.32,44.34,59754.0,35.0336,35.0495,35.0257,35.0416,59754.0
2017-11-02 15:05:00,44.34,44.35,44.34,44.34,147258.0,35.0416,35.0495,35.0416,35.0416,147258.0
2017-11-02 15:10:00,44.34,44.35,44.33,44.34,149607.0,35.0416,35.0495,35.0336,35.0416,149607.0
2017-11-02 15:15:00,44.34,44.35,44.33,44.34,27409.0,35.0416,35.0495,35.0336,35.0416,27409.0
2017-11-02 15:20:00,44.35,44.36,44.34,44.35,54536.0,35.0495,35.0574,35.0416,35.0495,54536.0
2017-11-02 15:25:00,44.34,44.37,44.34,44.37,109541.0,35.0416,35.0653,35.0416,35.0653,109541.0
2017-11-02 15:30:00,44.36,44.39,44.36,44.39,63536.0,35.0574,35.0811,35.0574,35.0811,63536.0
2017-11-02 15:35:00,44.39,44.39,44.37,44.37,176004.0,35.0811,35.0811,35.0653,35.0653,176004.0
2017-11-02 15:40:00,44.38,44.4,44.37,44.39,222412.0,35.0732,35.089,35.0653,35.0811,222412.0
2017-11-02 15:45:00,44.39,44.4,44.38,44.39,240963.0,35.0811,35.089,35.0732,35.0811,240963.0
2017-11-02 15:50:00,44.39,44.4,44.38,44.39,259162.0,35.0811,35.089,35.0732,35.0811,259162.0
2017-11-02 15:55:00,44.39,44.39,44.38,44.38,757741.0,35.0811,35.0811,35.0732,35.0732,757741.0
2017-11-03 09:30:00,44.37,44.37,44.34,44.34,158330.0,35.0653,35.0653,35.0416,35.0416,158330.0
2017-11-03 09:35:00,44.34,44.34,44.3,44.31,378651.0,35.0416,35.0416,35.0099,35.0178,378651.0
2017-11-03 09:40:00,44.32,44.33,44.31,44.32,183366.0,35.0257,35.0336,35.0178,35.0257,183366.0
2017-11-03 09:45:00,44.32,44.33,44.29,44.31,59773.0,35.0257,35.0336,35.002,35.0178,59773.0
2017-11-03 09:50:00,44.3,44.32,44.3,44.3,68533.0,35.0099,35.0257,35.0099,35.0099,68533.0
2017-11-03 09:55:00,44.3,44.33,44.3,44.33,21717.0,35.0099,35.0336,35.0099,35.0336,21717.0
2017-11-03 10:00:00,44.33,44.33,44.29,44.3,262688.0,35.0336,35.0336,35.002,35.0099,262688.0
2017-11-03 10:05:00,44.3,44.31,44.29,44.3,174447.0,35.0099,35.0178,35.002,35.0099,174447.0
2017-11-03 10:10:00,44.3,44.3,44.27,44.29,96836.0,35.0099,35.0099,34.9862,35.002,96836.0
2017-11-03 10:15:00,44.29,44.29,44.28,44.29,29478.0,35.002,35.002,34.9941,35.002,29478.0
2017-11-03 10:20:00,44.29,44.3,44.28,44.29,241499.0,35.002,35.0099,34.9941,35.002,241499.0
2017-11-03 10:25:00,44.29,44.29,44.27,44.27,75922.0,35.002,35.002,34.9862,34.9862,75922.0
2017-11-03 10:30:00,44.27,44.28,44.26,44.27,64023.0,34.9862,34.9941,34.9783,34.9862,64023.0
2017-11-03 10:35:00,44.26,44.27,44.24,44.25,76601.0,34.9783,34.9862,34.9625,34.9704,76601.0
2017-11-03 10:40:00,44.25,44.26,44.24,44.26,151944.0,34.9704,34.9783,34.9625,34.9783,151944.0
2017-11-03 10:45:00,44.25,44.25,44.2,44.21,86815.0,34.9704,34.9704,34.9309,34.9388,86815.0
2017-11-03 10:50:00,44.21,44.22,44.2,44.22,126268.0,34.9388,34.9467,34.9309,34.9467,126268.0
2017-11-03 10:55:00,44.22,44.23,44.2,44.23,95406.0,34.9467,34.9546,34.9309,34.9546,95406.0
2017-11-03 11:00:00,44.23,44.25,44.22,44.25,76962.0,34.9546,34.9704,34.9467,34.9704,76962.0
2017-11-03 11:05:00,44.24,44.25,44.22,44.23,28530.0,34.9625,34.9704,34.9467,34.9546,28530.0
2017-11-03 11:10:00,44.23,44.24,44.22,44.23,34407.0,34.9546,34.9625,34.9467,34.9546,34407.0
2017-11-03 11:15:00,44.23,44.25,44.23,44.25,47529.0,34.9546,34.9704,34.9546,34.9704,47529.0
2017-11-03 11:20:00,44.25,44.27,44.24,44.25,104653.0,34.9704,34.9862,34.9625,34.9704,104653.0
2017-11-03 11:25:00,44.25,44.26,44.24,44.25,534763.0,34.9704,34.9783,34.9625,34.9704,534763.0
2017-11-03 11:30:00,44.26,44.26,44.24,44.25,60125.0,34.9783,34.9783,34.9625,34.9704,60125.0
2017-11-03 11:35:00,44.24,44.26,44.23,44.25,36115.0,34.9625,34.9783,34.9546,34.9704,36115.0
2017-11-03 11:40:00,44.25,44.25,44.24,44.25,33984.0,34.9704,34.9704,34.9625,34.9704,33984.0
2017-11-03 11:45:00,44.25,44.26,44.24,44.26,22462.0,34.9704,34.9783,34.9625,34.9783,22462.0
2017-11-03 11:50:00,44.26,44.28,44.25,44.28,71595.0,34.9783,34.9941,34.9704,34.9941,71595.0
2017-11-03 11:55:00,44.27,44.29,44.27,44.28,25549.0,34.9862,35.002,34.9862,34.9941,25549.0
2017-11-03 12:00:00,44.27,44.29,44.27,44.28,41939.0,34.9862,35.002,34.9862,34.9941,41939.0
2017-11-03 12:05:00,44.27,44.28,44.27,44.27,30751.0,34.9862,34.9941,34.9862,34.9862,30751.0
2017-11-03 12:10:00,44.27,44.29,44.27,44.29,30548.0,34.9862,35.002,34.9862,35.002,30548.0
2017-11-03 12:15:00,44.29,44.3,44.29,44.3,17997.0,35.002,35.0099,35.002,35.0099,17997.0
2017-11-03 12:20:00,44.3,44.3,44.28,44.29,30136.0,35.0099,35.0099,34.9941,35.002,30136.0
2017-11-03 12:25:00,44.29,44.31,44.28,44.3,101656.0,35.002,35.0178,34.9941,35.0099,101656.0
2017-11-03 12:30:00,44.3,44.31,44.29,44.3,23936.0,35.0099,35.0178,35.002,35.0099,23936.0
2017-11-03 12:35:00,44.3,44.31,44.29,44.29,63873.0,35.0099,35.0178,35.002,35.002,63873.0
2017-11-03 12:40:00,44.29,44.3,44.29,44.3,41794.0,35.002,35.0099,35.002,35.0099,41794.0
2017-11-03 12:45:00,44.3,44.3,44.29,44.3,17224.0,35.0099,35.0099,35.002,35.0099,17224.0
2017-11-03 12:50:00,44.29,44.3,44.29,44.3,34390.0,35.002,35.0099,35.002,35.0099,34390.0
2017-11-03 12:55:00,44.3,44.3,44.28,44.29,53744.0,35.0099,35.0099,34.9941,35.002,53744.0
2017-11-03 13:00:00,44.29,44.3,44.28,44.3,11254.0,35.002,35.0099,34.9941,35.0099,11254.0
2017-11-03 13:05:00,44.3,44.32,44.29,44.32,15197.0,35.0099,35.0257,35.002,35.0257,15197.0
2017-11-03 13:10:00,44.31,44.32,44.31,44.32,41739.0,35.0178,35.0257,35.0178,35.0257,41739.0
2017-11-03 13:15:00,44.31,44.32,44.31,44.32,19745.0,35.0178,35.0257,35.0178,35.0257,19745.0
2017-11-03 13:20:00,44.31,44.32,44.3,44.31,23196.0,35.0178,35.0257,35.0099,35.0178,23196.0
2017-11-03 13:25:00,44.3,44.31,44.3,44.3,46187.0,35.0099,35.0178,35.0099,35.0099,46187.0
2017-11-03 13:30:00,44.31,44.32,44.3,44.32,73062.0,35.0178,35.0257,35.0099,35.0257,73062.0
2017-11-03 13:35:00,44.32,44.32,44.31,44.32,25952.0,35.0257,35.0257,35.0178,35.0257,25952.0
2017-11-03 13:40:00,44.32,44.32,44.3,44.31,15182.0,35.0257,35.0257,35.0099,35.0178,15182.0
2017-11-03 13:45:00,44.31,44.31,44.3,44.3,7753.0,35.0178,35.0178,35.0099,35.0099,7753.0
2017-11-03 13:50:00,44.3,44.31,44.3,44.31,56505.0,35.0099,35.0178,35.0099,35.0178,56505.0
2017-11-03 13:55:00,44.3,44.31,44.3,44.3,25334.0,35.0099,35.0178,35.0099,35.0099,25334.0
2017-11-03 14:00:00,44.3,44.32,44.3,44.31,75437.0,35.0099,35.0257,35.0099,35.0178,75437.0
2017-11-03 14:05:00,44.31,44.33,44.31,44.33,27810.0,35.0178,35.0336,35.0178,35.0336,27810.0
2017-11-03 14:10:00,44.33,44.33,44.31,44.32,27650.0,35.0336,35.0336,35.0178,35.0257,27650.0
2017-11-03 14:15:00,44.31,44.32,44.31,44.32,26010.0,35.0178,35.0257,35.0178,35.0257,26010.0
2017-11-03 14:20:00,44.32,44.32,44.31,44.31,28151.0,35.0257,35.0257,35.0178,35.0178,28151.0
2017-11-03 14:25:00,44.32,44.33,44.31,44.33,41581.0,35.0257,35.0336,35.0178,35.0336,41581.0
2017-11-03 14:30:00,44.33,44.33,44.32,44.32,80141.0,35.0336,35.0336,35.0257,35.0257,80141.0
2017-11-03 14:35:00,44.32,44.32,44.3,44.31,39653.0,35.0257,35.0257,35.0099,35.0178,39653.0
2017-11-03 14:40:00,44.31,44.31,44.3,44.31,36222.0,35.0178,35.0178,35.0099,35.0178,36222.0
2017-11-03 14:45:00,44.31,44.32,44.3,44.32,103603.0,35.0178,35.0257,35.0099,35.0257,103603.0
2017-11-03 14:50:00,44.32,44.33,44.31,44.33,60645.0,35.0257,35.0336,35.0178,35.0336,60645.0
2017-11-03 14:55:00,44.33,44.34,44.32,44.33,174556.0,35.0336,35.0416,35.0257,35.0336,174556.0
2017-11-03 15:00:00,44.33,44.34,44.32,44.34,42970.0,35.0336,35.0416,35.0257,35.0416,42970.0
2017-11-03 15:05:00,44.33,44.34,44.33,44.33,65175.0,35.0336,35.0416,35.0336,35.0336,65175.0
2017-11-03 15:10:00,44.34,44.34,44.32,44.32,139965.0,35.0416,35.0416,35.0257,35.0257,139965.0
2017-11-03 15:15:00,44.33,44.33,44.32,44.33,45613.0,35.0336,35.0336,35.0257,35.0336,45613.0
2017-11-03 15:20:00,44.32,44.33,44.32,44.32,46112.0,35.0257,35.0336,35.0257,35.0257,46112.0
2017-11-03 15:25:00,44.32,44.33,44.32,44.33,91888.0,35.0257,35.0336,35.0257,35.0336,91888.0
2017-11-03 15:30:00,44.33,44.33,44.31,44.32,230650.0,35.0336,35.0336,35.0178,35.0257,230650.0
2017-11-03 15:35:00,44.32,44.33,44.31,44.33,77740.0,35.0257,35.0336,35.0178,35.0336,77740.0
2017-11-03 15:40:00,44.33,44.33,44.32,44.33,64138.0,35.0336,35.0336,35.0257,35.0336,64138.0
2017-11-03 15:45:00,44.32,44.33,44.32,44.33,85272.0,35.0257,35.0336,35.0257,35.0336,85272.0
2017-11-03 15:50:00,44.33,44.33,44.32,44.33,206736.0,35.0336,35.0336,35.0257,35.0336,206736.0
2017-11-03 15:55:00,44.33,44.35,44.32,44.34,936132.0,35.0336,35.0495,35.0257,35.0416,936132.0
2017-11-06 09:30:00,44.26,44.29,44.25,44.29,321691.0,34.9783,35.002,34.9704,35.002,321691.0
2017-11-06 09:35:00,44.29,44.29,44.28,44.29,24196.0,35.002,35.002,34.9941,35.002,24196.0
2017-11-06 09:40:00,44.28,44.29,44.28,44.29,42418.0,34.9941,35.002,34.9941,35.002,42418.0
2017-11-06 09:45:00,44.28,44.3,44.28,44.29,50137.0,34.9941,35.0099,34.9941,35.002,50137.0
2017-11-06 09:50:00,44.28,44.3,44.28,44.3,28671.0,34.9941,35.0099,34.9941,35.0099,28671.0
2017-11-06 09:55:00,44.29,44.31,44.29,44.31,78089.0,35.002,35.0178,35.002,35.0178,78089.0
2017-11-06 10:00:00,44.31,44.31,44.29,44.3,146854.0,35.0178,35.0178,35.002,35.0099,146854.0
2017-11-06 10:05:00,44.3,44.3,44.29,44.3,21386.0,35.0099,35.0099,35.002,35.0099,21386.0
2017-11-06 10:10:00,44.3,44.3,44.28,44.29,34321.0,35.0099,35.0099,34.9941,35.002,34321.0
2017-11-06 10:15:00,44.28,44.31,44.28,44.3,40827.0,34.9941,35.0178,34.9941,35.0099,40827.0
2017-11-06 10:20:00,44.3,44.31,44.3,44.31,137190.0,35.0099,35.0178,35.0099,35.0178,137190.0
2017-11-06 10:25:00,44.31,44.32,44.31,44.32,29618.0,35.0178,35.0257,35.0178,35.0257,29618.0
2017-11-06 10:30:00,44.32,44.33,44.31,44.32,65348.0,35.0257,35.0336,35.0178,35.0257,65348.0
2017-11-06 10:35:00,44.32,44.33,44.31,44.32,68467.0,35.0257,35.0336,35.0178,35.0257,68467.0
2017-11-06 10:40:00,44.32,44.33,44.31,44.33,34584.0,35.0257,35.0336,35.0178,35.0336,34584.0
2017-11-06 10:45:00,44.32,44.33,44.31,44.31,46620.0,35.0257,35.0336,35.0178,35.0178,46620.0
2017-11-06 10:50:00,44.32,44.33,44.31,44.33,21087.0,35.0257,35.0336,35.0178,35.0336,21087.0
2017-11-06 10:55:00,44.33,44.33,44.3,44.31,31427.0,35.0336,35.0336,35.0099,35.0178,31427.0
2017-11-06 11:00:00,44.31,44.32,44.3,44.32,49235.0,35.0178,35.0257,35.0099,35.0257,49235.0
2017-11-06 11:05:00,44.32,44.32,44.31,44.31,62066.0,35.0257,35.0257,35.0178,35.0178,62066.0
2017-11-06 11:10:00,44.32,44.32,44.3,44.3,42602.0,35.0257,35.0257,35.0099,35.0099,42602.0
2017-11-06 11:15:00,44.31,44.32,44.3,44.32,40923.0,35.0178,35.0257,35.0099,35.0257,40923.0
2017-11-06 11:20:00,44.32,44.33,44.32,44.33,43717.0,35.0257,35.0336,35.0257,35.0336,43717.0
2017-11-06 11:25:00,44.33,44.33,44.32,44.32,32743.0,35.0336,35.0336,35.0257,35.0257,32743.0
2017-11-06 11:30:00,44.33,44.33,44.31,44.33,52612.0,35.0336,35.0336,35.0178,35.0336,52612.0
2017-11-06 11:35:00,44.33,44.34,44.32,44.33,147525.0,35.0336,35.0416,35.0257,35.0336,147525.0
2017-11-06 11:40:00,44.33,44.34,44.32,44.33,25882.0,35.0336,35.0416,35.0257,35.0336,25882.0
2017-11-06 11:45:00,44.34,44.34,44.32,44.33,70308.0,35.0416,35.0416,35.0257,35.0336,70308.0
2017-11-06 11:50:00,44.34,44.35,44.33,44.34,57576.0,35.0416,35.0495,35.0336,35.0416,57576.0
2017-11-06 11:55:00,44.34,44.34,44.33,44.34,26592.0,35.0416,35.0416,35.0336,35.0416,26592.0
2017-11-06 12:00:00,44.34,44.36,44.33,44.35,191512.0,35.0416,35.0574,35.0336,35.0495,191512.0
2017-11-06 12:05:00,44.34,44.35,44.33,44.35,57094.0,35.0416,35.0495,35.0336,35.0495,57094.0
2017-11-06 12:10:00,44.34,44.36,44.34,44.36,21188.0,35.0416,35.0574,35.0416,35.0574,21188.0
2017-11-06 12:15:00,44.36,44.38,44.35,44.37,96366.0,35.0574,35.0732,35.0495,35.0653,96366.0
2017-11-06 12:20:00,44.37,44.37,44.36,44.36,22542.0,35.0653,35.0653,35.0574,35.0574,22542.0
2017-11-06 12:25:00,44.36,44.37,44.35,44.35,26108.0,35.0574,35.0653,35.0495,35.0495,26108.0
2017-11-06 12:30:00,44.36,44.37,44.35,44.36,182521.0,35.0574,35.0653,35.0495,35.0574,182521.0
2017-11-06 12:35:00,44.36,44.37,44.35,44.37,23021.0,35.0574,35.0653,35.0495,35.0653,23021.0
2017-11-06 12:40:00,44.36,44.39,44.36,44.39,82276.0,35.0574,35.0811,35.0574,35.0811,82276.0
2017-11-06 12:45:00,44.39,44.39,44.38,44.39,14568.0,35.0811,35.0811,35.0732,35.0811,14568.0
2017-11-06 12:50:00,44.39,44.39,44.38,44.39,23586.0,35.0811,35.0811,35.0732,35.0811,23586.0
2017-11-06 12:55:00,44.39,44.4,44.38,44.39,25896.0,35.0811,35.089,35.0732,35.0811,25896.0
2017-11-06 13:00:00,44.38,44.4,44.38,44.4,19874.0,35.0732,35.089,35.0732,35.089,19874.0
2017-11-06 13:05:00,44.39,44.41,44.39,44.4,21265.0,35.0811,35.0969,35.0811,35.089,21265.0
2017-11-06 13:10:00,44.41,44.41,44.39,44.4,40868.0,35.0969,35.0969,35.0811,35.089,40868.0
2017-11-06 13:15:00,44.4,44.4,44.39,44.4,11412.0,35.089,35.089,35.0811,35.089,11412.0
2017-11-06 13:20:00,44.39,44.4,44.38,44.39,43954.0,35.0811,35.089,35.0732,35.0811,43954.0
2017-11-06 13:25:00,44.39,44.39,44.38,44.38,17524.0,35.0811,35.0811,35.0732,35.0732,17524.0
2017-11-06 13:30:00,44.39,44.39,44.38,44.39,11128.0,35.0811,35.0811,35.0732,35.0811,11128.0
2017-11-06 13:35:00,44.39,44.4,44.38,44.4,99292.0,35.0811,35.089,35.0732,35.089,99292.0
2017-11-06 13:40:00,44.39,44.4,44.39,44.39,10049.0,35.0811,35.089,35.0811,35.0811,10049.0
2017-11-06 13:45:00,44.4,44.4,44.39,44.4,22252.0,35.089,35.089,35.0811,35.089,22252.0
2017-11-06 13:50:00,44.4,44.4,44.39,44.4,10109.0,35.089,35.089,35.0811,35.089,10109.0
2017-11-06 13:55:00,44.4,44.41,44.39,44.41,52403.0,35.089,35.0969,35.0811,35.0969,52403.0
2017-11-06 14:00:00,44.4,44.41,44.39,44.41,43660.0,35.089,35.0969,35.0811,35.0969,43660.0
2017-11-06 14:05:00,44.4,44.42,44.4,44.42,46375.0,35.089,35.1048,35.089,35.1048,46375.0
2017-11-06 14:10:00,44.42,44.42,44.41,44.42,22794.0,35.1048,35.1048,35.0969,35.1048,22794.0
2017-11-06 14:15:00,44.41,44.42,44.41,44.42,73623.0,35.0969,35.1048,35.0969,35.1048,73623.0
2017-11-06 14:20:00,44.41,44.42,44.4,44.41,28760.0,35.0969,35.1048,35.089,35.0969,28760.0
2017-11-06 14:25:00,44.41,44.41,44.4,44.4,29667.0,35.0969,35.0969,35.089,35.089,29667.0
2017-11-06 14:30:00,44.41,44.41,44.4,44.41,87643.0,35.0969,35.0969,35.089,35.0969,87643.0
2017-11-06 14:35:00,44.41,44.41,44.4,44.41,30441.0,35.0969,35.0969,35.089,35.0969,30441.0
2017-11-06 14:40:00,44.41,44.42,44.4,44.41,55464.0,35.0969,35.1048,35.089,35.0969,55464.0
2017-11-06 14:45:00,44.41,44.42,44.41,44.42,22197.0,35.0969,35.1048,35.0969,35.1048,22197.0
2017-11-06 14:50:00,44.42,44.43,44.41,44.43,37484.0,35.1048,35.1127,35.0969,35.1127,37484.0
2017-11-06 14:55:00,44.43,44.43,44.42,44.42,57076.0,35.1127,35.1127,35.1048,35.1048,57076.0
2017-11-06 15:00:00,44.43,44.43,44.42,44.43,161125.0,35.1127,35.1127,35.1048,35.1127,161125.0
2017-11-06 15:05:00,44.43,44.43,44.42,44.43,41162.0,35.1127,35.1127,35.1048,35.1127,41162.0
2017-11-06 15:10:00,44.42,44.44,44.42,44.44,40371.0,35.1048,35.1206,35.1048,35.1206,40371.0
2017-11-06 15:15:00,44.43,44.44,44.43,44.43,120100.0,35.1127,35.1206,35.1127,35.1127,120100.0
2017-11-06 15:20:00,44.44,44.44,44.43,44.43,53835.0,35.1206,35.1206,35.1127,35.1127,53835.0
2017-11-06 15:25:00,44.44,44.44,44.43,44.43,36728.0,35.1206,35.1206,35.1127,35.1127,36728.0
2017-11-06 15:30:00,44.44,44.44,44.43,44.44,60210.0,35.1206,35.1206,35.1127,35.1206,60210.0
2017-11-06 15:35:00,44.44,44.44,44.43,44.44,40011.0,35.1206,35.1206,35.1127,35.1206,40011.0
2017-11-06 15:40:00,44.44,44.45,44.43,44.43,89769.0,35.1206,35.1285,35.1127,35.1127,89769.0
2017-11-06 15:45:00,44.44,44.44,44.42,44.43,181917.0,35.1206,35.1206,35.1048,35.1127,181917.0
2017-11-06 15:50:00,44.43,44.43,44.42,44.43,166321.0,35.1127,35.1127,35.1048,35.1127,166321.0
2017-11-06 15:55:00,44.43,44.45,44.43,44.44,1009209.0,35.1127,35.1285,35.1127,35.1206,1009209.0
2017-11-07 09:30:00,44.35,44.37,44.34,44.36,191357.0,35.0495,35.0653,35.0416,35.0574,191357.0
2017-11-07 09:35:00,44.37,44.39,44.36,44.37,64357.0,35.0653,35.0811,35.0574,35.0653,64357.0
2017-11-07 09:40:00,44.37,44.38,44.36,44.38,87481.0,35.0653,35.0732,35.0574,35.0732,87481.0
2017-11-07 09:45:00,44.38,44.39,44.37,44.38,57796.0,35.0732,35.0811,35.0653,35.0732,57796.0
2017-11-07 09:50:00,44.39,44.39,44.36,44.37,126016.0,35.0811,35.0811,35.0574,35.0653,126016.0
2017-11-07 09:55:00,44.36,44.37,44.34,44.34,33640.0,35.0574,35.0653,35.0416,35.0416,33640.0
2017-11-07 10:00:00,44.34,44.35,44.31,44.31,62633.0,35.0416,35.0495,35.0178,35.0178,62633.0
2017-11-07 10:05:00,44.31,44.32,44.3,44.31,28371.0,35.0178,35.0257,35.0099,35.0178,28371.0
2017-11-07 10:10:00,44.31,44.33,44.3,44.32,65509.0,35.0178,35.0336,35.0099,35.0257,65509.0
2017-11-07 10:15:00,44.31,44.33,44.29,44.29,163267.0,35.0178,35.0336,35.002,35.002,163267.0
2017-11-07 10:20:00,44.3,44.3,44.28,44.28,31968.0,35.0099,35.0099,34.9941,34.9941,31968.0
2017-11-07 10:25:00,44.28,44.29,44.27,44.29,139093.0,34.9941,35.002,34.9862,35.002,139093.0
2017-11-07 10:30:00,44.29,44.3,44.28,44.29,79278.0,35.002,35.0099,34.9941,35.002,79278.0
2017-11-07 10:35:00,44.28,44.29,44.26,44.27,52533.0,34.9941,35.002,34.9783,34.9862,52533.0
2017-11-07 10:40:00,44.27,44.28,44.25,44.26,71133.0,34.9862,34.9941,34.9704,34.9783,71133.0
2017-11-07 10:45:00,44.26,44.26,44.21,44.22,46217.0,34.9783,34.9783,34.9388,34.9467,46217.0
2017-11-07 10:50:00,44.23,44.23,44.2,44.23,105824.0,34.9546,34.9546,34.9309,34.9546,105824.0
2017-11-07 10:55:00,44.23,44.25,44.22,44.24,70683.0,34.9546,34.9704,34.9467,34.9625,70683.0
2017-11-07 11:00:00,44.25,44.26,44.23,44.25,44505.0,34.9704,34.9783,34.9546,34.9704,44505.0
2017-11-07 11:05:00,44.26,44.27,44.25,44.26,86352.0,34.9783,34.9862,34.9704,34.9783,86352.0
2017-11-07 11:10:00,44.26,44.27,44.24,44.26,25026.0,34.9783,34.9862,34.9625,34.9783,25026.0
2017-11-07 11:15:00,44.26,44.26,44.23,44.23,42691.0,34.9783,34.9783,34.9546,34.9546,42691.0
2017-11-07 11:20:00,44.24,44.25,44.23,44.24,35091.0,34.9625,34.9704,34.9546,34.9625,35091.0
2017-11-07 11:25:00,44.23,44.24,44.21,44.22,48823.0,34.9546,34.9625,34.9388,34.9467,48823.0
2017-11-07 11:30:00,44.22,44.23,44.2,44.21,85576.0,34.9467,34.9546,34.9309,34.9388,85576.0
2017-11-07 11:35:00,44.21,44.22,44.19,44.2,44730.0,34.9388,34.9467,34.923,34.9309,44730.0
2017-11-07 11:40:00,44.2,44.22,44.19,44.21,45591.0,34.9309,34.9467,34.923,34.9388,45591.0
2017-11-07 11:45:00,44.2,44.22,44.2,44.22,42696.0,34.9309,34.9467,34.9309,34.9467,42696.0
2017-11-07 11:50:00,44.21,44.22,44.18,44.2,77149.0,34.9388,34.9467,34.9151,34.9309,77149.0
2017-11-07 11:55:00,44.2,44.2,44.16,44.16,73131.0,34.9309,34.9309,34.8993,34.8993,73131.0
2017-11-07 12:00:00,44.17,44.2,44.15,44.19,44727.0,34.9072,34.9309,34.8914,34.923,44727.0
2017-11-07 12:05:00,44.2,44.21,44.19,44.21,36541.0,34.9309,34.9388,34.923,34.9388,36541.0
2017-11-07 12:10:00,44.21,44.22,44.19,44.22,73620.0,34.9388,34.9467,34.923,34.9467,73620.0
2017-11-07 12:15:00,44.22,44.22,44.2,44.21,30292.0,34.9467,34.9467,34.9309,34.9388,30292.0
2017-11-07 12:20:00,44.21,44.21,44.19,44.19,9891.0,34.9388,34.9388,34.923,34.923,9891.0
2017-11-07 12:25:00,44.2,44.23,44.19,44.23,65955.0,34.9309,34.9546,34.923,34.9546,65955.0
2017-11-07 12:30:00,44.23,44.24,44.22,44.24,13417.0,34.9546,34.9625,34.9467,34.9625,13417.0
2017-11-07 12:35:00,44.24,44.25,44.23,44.25,14317.0,34.9625,34.9704,34.9546,34.9704,14317.0
2017-11-07 12:40:00,44.25,44.25,44.24,44.25,26792.0,34.9704,34.9704,34.9625,34.9704,26792.0
2017-11-07 12:45:00,44.25,44.25,44.23,44.24,49377.0,34.9704,34.9704,34.9546,34.9625,49377.0
2017-11-07 12:50:00,44.24,44.26,44.24,44.26,50067.0,34.9625,34.9783,34.9625,34.9783,50067.0
2017-11-07 12:55:00,44.25,44.26,44.24,44.24,62190.0,34.9704,34.9783,34.9625,34.9625,62190.0
2017-11-07 13:00:00,44.25,44.26,44.24,44.26,21996.0,34.9704,34.9783,34.9625,34.9783,21996.0
2017-11-07 13:05:00,44.26,44.26,44.25,44.26,24428.0,34.9783,34.9783,34.9704,34.9783,24428.0
2017-11-07 13:10:00,44.25,44.26,44.24,44.25,39901.0,34.9704,34.9783,34.9625,34.9704,39901.0
2017-11-07 13:15:00,44.25,44.26,44.24,44.26,50802.0,34.9704,34.9783,34.9625,34.9783,50802.0
2017-11-07 13:20:00,44.26,44.26,44.24,44.26,39836.0,34.9783,34.9783,34.9625,34.9783,39836.0
2017-11-07 13:25:00,44.25,44.26,44.25,44.26,69084.0,34.9704,34.9783,34.9704,34.9783,69084.0
2017-11-07 13:30:00,44.26,44.27,44.25,44.26,84371.0,34.9783,34.9862,34.9704,34.9783,84371.0
2017-11-07 13:35:00,44.26,44.27,44.25,44.26,56523.0,34.9783,34.9862,34.9704,34.9783,56523.0
2017-11-07 13:40:00,44.26,44.26,44.25,44.25,46334.0,34.9783,34.9783,34.9704,34.9704,46334.0
2017-11-07 13:45:00,44.26,44.27,44.25,44.26,54104.0,34.9783,34.9862,34.9704,34.9783,54104.0
2017-11-07 13:50:00,44.27,44.27,44.25,44.26,27005.0,34.9862,34.9862,34.9704,34.9783,27005.0
2017-11-07 13:55:00,44.25,44.26,44.23,44.24,29141.0,34.9704,34.9783,34.9546,34.9625,29141.0
2017-11-07 14:00:00,44.23,44.25,44.23,44.25,30243.0,34.9546,34.9704,34.9546,34.9704,30243.0
2017-11-07 14:05:00,44.24,44.25,44.24,44.25,71100.0,34.9625,34.9704,34.9625,34.9704,71100.0
2017-11-07 14:10:00,44.25,44.25,44.23,44.23,41139.0,34.9704,34.9704,34.9546,34.9546,41139.0
2017-11-07 14:15:00,44.23,44.25,44.23,44.25,39914.0,34.9546,34.9704,34.9546,34.9704,39914.0
2017-11-07 14:20:00,44.25,44.25,44.24,44.25,23525.0,34.9704,34.9704,34.9625,34.9704,23525.0
2017-11-07 14:25:00,44.25,44.26,44.24,44.26,28232.0,34.9704,34.9783,34.9625,34.9783,28232.0
2017-11-07 14:30:00,44.25,44.26,44.25,44.26,37058.0,34.9704,34.9783,34.9704,34.9783,37058.0
2017-11-07 14:35:00,44.26,44.27,44.25,44.27,142904.0,34.9783,34.9862,34.9704,34.9862,142904.0
2017-11-07 14:40:00,44.27,44.27,44.25,44.26,57061.0,34.9862,34.9862,34.9704,34.9783,57061.0
2017-11-07 14:45:00,44.26,44.27,44.25,44.26,44461.0,34.9783,34.9862,34.9704,34.9783,44461.0
2017-11-07 14:50:00,44.25,44.27,44.25,44.26,74350.0,34.9704,34.9862,34.9704,34.9783,74350.0
2017-11-07 14:55:00,44.27,44.27,44.25,44.26,49199.0,34.9862,34.9862,34.9704,34.9783,49199.0
2017-11-07 15:00:00,44.26,44.26,44.25,44.26,46866.0,34.9783,34.9783,34.9704,34.9783,46866.0
2017-11-07 15:05:00,44.25,44.28,44.25,44.28,47103.0,34.9704,34.9941,34.9704,34.9941,47103.0
2017-11-07 15:10:00,44.27,44.29,44.27,44.27,123459.0,34.9862,35.002,34.9862,34.9862,123459.0
2017-11-07 15:15:00,44.27,44.27,44.26,44.27,70374.0,34.9862,34.9862,34.9783,34.9862,70374.0
2017-11-07 15:20:00,44.26,44.27,44.26,44.27,38232.0,34.9783,34.9862,34.9783,34.9862,38232.0
2017-11-07 15:25:00,44.27,44.27,44.25,44.26,94717.0,34.9862,34.9862,34.9704,34.9783,94717.0
2017-11-07 15:30:00,44.26,44.27,44.25,44.26,65043.0,34.9783,34.9862,34.9704,34.9783,65043.0
2017-11-07 15:35:00,44.26,44.27,44.25,44.26,131434.0,34.9783,34.9862,34.9704,34.9783,131434.0
2017-11-07 15:40:00,44.27,44.27,44.25,44.27,146716.0,34.9862,34.9862,34.9704,34.9862,146716.0
2017-11-07 15:45:00,44.27,44.27,44.24,44.26,199159.0,34.9862,34.9862,34.9625,34.9783,199159.0
2017-11-07 15:50:00,44.26,44.28,44.26,44.28,150531.0,34.9783,34.9941,34.9783,34.9941,150531.0
2017-11-07 15:55:00,44.27,44.28,44.26,44.27,1088733.0,34.9862,34.9941,34.9783,34.9862,1088733.0
2017-11-08 09:30:00,44.37,44.37,44.34,44.35,221573.0,35.0653,35.0653,35.0416,35.0495,221573.0
2017-11-08 09:35:00,44.35,44.37,44.34,44.34,24264.0,35.0495,35.0653,35.0416,35.0416,24264.0
2017-11-08 09:40:00,44.34,44.36,44.34,44.35,33482.0,35.0416,35.0574,35.0416,35.0495,33482.0
2017-11-08 09:45:00,44.35,44.35,44.32,44.33,25373.0,35.0495,35.0495,35.0257,35.0336,25373.0
2017-11-08 09:50:00,44.33,44.34,44.31,44.34,31179.0,35.0336,35.0416,35.0178,35.0416,31179.0
2017-11-08 09:55:00,44.34,44.35,44.33,44.35,66679.0,35.0416,35.0495,35.0336,35.0495,66679.0
2017-11-08 10:00:00,44.34,44.37,44.34,44.36,50310.0,35.0416,35.0653,35.0416,35.0574,50310.0
2017-11-08 10:05:00,44.37,44.38,44.36,44.37,100403.0,35.0653,35.0732,35.0574,35.0653,100403.0
2017-11-08 10:10:00,44.37,44.38,44.36,44.37,29934.0,35.0653,35.0732,35.0574,35.0653,29934.0
2017-11-08 10:15:00,44.38,44.4,44.37,44.38,29011.0,35.0732,35.089,35.0653,35.0732,29011.0
2017-11-08 10:20:00,44.38,44.39,44.36,44.38,48965.0,35.0732,35.0811,35.0574,35.0732,48965.0
2017-11-08 10:25:00,44.39,44.39,44.36,44.37,35495.0,35.0811,35.0811,35.0574,35.0653,35495.0
2017-11-08 10:30:00,44.37,44.37,44.35,44.36,27906.0,35.0653,35.0653,35.0495,35.0574,27906.0
2017-11-08 10:35:00,44.36,44.36,44.35,44.35,41539.0,35.0574,35.0574,35.0495,35.0495,41539.0
2017-11-08 10:40:00,44.35,44.36,44.35,44.36,19568.0,35.0495,35.0574,35.0495,35.0574,19568.0
2017-11-08 10:45:00,44.36,44.37,44.35,44.36,25687.0,35.0574,35.0653,35.0495,35.0574,25687.0
2017-11-08 10:50:00,44.36,44.39,44.36,44.38,75446.0,35.0574,35.0811,35.0574,35.0732,75446.0
2017-11-08 10:55:00,44.38,44.39,44.36,44.37,20253.0,35.0732,35.0811,35.0574,35.0653,20253.0
2017-11-08 11:00:00,44.36,44.38,44.35,44.38,20170.0,35.0574,35.0732,35.0495,35.0732,20170.0
2017-11-08 11:05:00,44.37,44.39,44.36,44.39,31509.0,35.0653,35.0811,35.0574,35.0811,31509.0
2017-11-08 11:10:00,44.39,44.39,44.38,44.38,29371.0,35.0811,35.0811,35.0732,35.0732,29371.0
2017-11-08 11:15:00,44.38,44.4,44.38,44.4,78517.0,35.0732,35.089,35.0732,35.089,78517.0
2017-11-08 11:20:00,44.39,44.4,44.38,44.39,44763.0,35.0811,35.089,35.0732,35.0811,44763.0
2017-11-08 11:25:00,44.38,44.4,44.38,44.4,45323.0,35.0732,35.089,35.0732,35.089,45323.0
2017-11-08 11:30:00,44.39,44.4,44.38,44.39,57049.0,35.0811,35.089,35.0732,35.0811,57049.0
2017-11-08 11:35:00,44.39,44.4,44.38,44.4,26311.0,35.0811,35.089,35.0732,35.089,26311.0
2017-11-08 11:40:00,44.39,44.4,44.39,44.4,23491.0,35.0811,35.089,35.0811,35.089,23491.0
2017-11-08 11:45:00,44.4,44.4,44.39,44.4,29141.0,35.089,35.089,35.0811,35.089,29141.0
2017-11-08 11:50:00,44.4,44.41,44.39,44.4,48248.0,35.089,35.0969,35.0811,35.089,48248.0
2017-11-08 11:55:00,44.4,44.41,44.39,44.41,20782.0,35.089,35.0969,35.0811,35.0969,20782.0
2017-11-08 12:00:00,44.41,44.41,44.4,44.41,37612.0,35.0969,35.0969,35.089,35.0969,37612.0
2017-11-08 12:05:00,44.41,44.42,44.4,44.41,18046.0,35.0969,35.1048,35.089,35.0969,18046.0
2017-11-08 12:10:00,44.41,44.41,44.4,44.41,10709.0,35.0969,35.0969,35.089,35.0969,10709.0
2017-11-08 12:15:00,44.41,44.41,44.4,44.41,31406.0,35.0969,35.0969,35.089,35.0969,31406.0
2017-11-08 12:20:00,44.41,44.42,44.4,44.42,26688.0,35.0969,35.1048,35.089,35.1048,26688.0
2017-11-08 12:25:00,44.42,44.43,44.41,44.43,42538.0,35.1048,35.1127,35.0969,35.1127,42538.0
2017-11-08 12:30:00,44.43,44.44,44.42,44.44,43924.0,35.1127,35.1206,35.1048,35.1206,43924.0
2017-11-08 12:35:00,44.44,44.44,44.41,44.42,27880.0,35.1206,35.1206,35.0969,35.1048,27880.0
2017-11-08 12:40:00,44.42,44.42,44.41,44.42,26150.0,35.1048,35.1048,35.0969,35.1048,26150.0
2017-11-08 12:45:00,44.42,44.43,44.41,44.43,22889.0,35.1048,35.1127,35.0969,35.1127,22889.0
2017-11-08 12:50:00,44.43,44.43,44.42,44.43,19534.0,35.1127,35.1127,35.1048,35.1127,19534.0
2017-11-08 12:55:00,44.43,44.44,44.42,44.42,44723.0,35.1127,35.1206,35.1048,35.1048,44723.0
2017-11-08 13:00:00,44.43,44.44,44.42,44.44,70502.0,35.1127,35.1206,35.1048,35.1206,70502.0
2017-11-08 13:05:00,44.44,44.44,44.43,44.44,12083.0,35.1206,35.1206,35.1127,35.1206,12083.0
2017-11-08 13:10:00,44.44,44.44,44.43,44.43,12458.0,35.1206,35.1206,35.1127,35.1127,12458.0
2017-11-08 13:15:00,44.44,44.44,44.43,44.44,11109.0,35.1206,35.1206,35.1127,35.1206,11109.0
2017-11-08 13:20:00,44.43,44.43,44.42,44.43,63257.0,35.1127,35.1127,35.1048,35.1127,63257.0
2017-11-08 13:25:00,44.43,44.43,44.42,44.43,34655.0,35.1127,35.1127,35.1048,35.1127,34655.0
2017-11-08 13:30:00,44.44,44.44,44.43,44.43,58533.0,35.1206,35.1206,35.1127,35.1127,58533.0
2017-11-08 13:35:00,44.43,44.44,44.43,44.44,43279.0,35.1127,35.1206,35.1127,35.1206,43279.0
2017-11-08 13:40:00,44.44,44.45,44.43,44.45,31729.0,35.1206,35.1285,35.1127,35.1285,31729.0
2017-11-08 13:45:00,44.44,44.45,44.43,44.45,11818.0,35.1206,35.1285,35.1127,35.1285,11818.0
2017-11-08 13:50:00,44.45,44.46,44.44,44.46,38604.0,35.1285,35.1364,35.1206,35.1364,38604.0
2017-11-08 13:55:00,44.45,44.46,44.45,44.45,20690.0,35.1285,35.1364,35.1285,35.1285,20690.0
2017-11-08 14:00:00,44.45,44.46,44.43,44.44,51781.0,35.1285,35.1364,35.1127,35.1206,51781.0
2017-11-08 14:05:00,44.44,44.44,44.43,44.44,11483.0,35.1206,35.1206,35.1127,35.1206,11483.0
2017-11-08 14:10:00,44.43,44.44,44.43,44.44,86143.0,35.1127,35.1206,35.1127,35.1206,86143.0
2017-11-08 14:15:00,44.44,44.45,44.43,44.45,58402.0,35.1206,35.1285,35.1127,35.1285,58402.0
2017-11-08 14:20:00,44.45,44.45,44.44,44.44,74895.0,35.1285,35.1285,35.1206,35.1206,74895.0
2017-11-08 14:25:00,44.45,44.45,44.44,44.45,198833.0,35.1285,35.1285,35.1206,35.1285,198833.0
2017-11-08 14:30:00,44.45,44.45,44.44,44.45,74710.0,35.1285,35.1285,35.1206,35.1285,74710.0
2017-11-08 14:35:00,44.45,44.46,44.44,44.45,56438.0,35.1285,35.1364,35.1206,35.1285,56438.0
2017-11-08 14:40:00,44.46,44.46,44.45,44.46,29466.0,35.1364,35.1364,35.1285,35.1364,29466.0
2017-11-08 14:45:00,44.46,44.47,44.45,44.47,68698.0,35.1364,35.1443,35.1285,35.1443,68698.0
2017-11-08 14:50:00,44.47,44.47,44.46,44.47,94156.0,35.1443,35.1443,35.1364,35.1443,94156.0
2017-11-08 14:55:00,44.46,44.47,44.45,44.47,53488.0,35.1364,35.1443,35.1285,35.1443,53488.0
2017-11-08 15:00:00,44.47,44.48,44.46,44.48,67932.0,35.1443,35.1522,35.1364,35.1522,67932.0
2017-11-08 15:05:00,44.47,44.48,44.46,44.46,50227.0,35.1443,35.1522,35.1364,35.1364,50227.0
2017-11-08 15:10:00,44.47,44.47,44.46,44.47,48861.0,35.1443,35.1443,35.1364,35.1443,48861.0
2017-11-08 15:15:00,44.46,44.48,44.46,44.47,163952.0,35.1364,35.1522,35.1364,35.1443,163952.0
2017-11-08 15:20:00,44.47,44.47,44.46,44.47,48576.0,35.1443,35.1443,35.1364,35.1443,48576.0
2017-11-08 15:25:00,44.46,44.47,44.46,44.47,45574.0,35.1364,35.1443,35.1364,35.1443,45574.0
2017-11-08 15:30:00,44.47,44.47,44.46,44.47,94161.0,35.1443,35.1443,35.1364,35.1443,94161.0
2017-11-08 15:35:00,44.46,44.47,44.46,44.46,46635.0,35.1364,35.1443,35.1364,35.1364,46635.0
2017-11-08 15:40:00,44.47,44.47,44.45,44.46,105447.0,35.1443,35.1443,35.1285,35.1364,105447.0
2017-11-08 15:45:00,44.46,44.46,44.43,44.44,113810.0,35.1364,35.1364,35.1127,35.1206,113810.0
2017-11-08 15:50:00,44.44,44.44,44.42,44.43,44340.0,35.1206,35.1206,35.1048,35.1127,44340.0
2017-11-08 15:55:00,44.43,44.44,44.42,44.43,217105.0,35.1127,35.1206,35.1048,35.1127,217105.0
2017-11-09 09:30:00,44.06,44.06,43.98,44.01,393710.0,34.8203,34.8203,34.757,34.7808,393710.0
2017-11-09 09:35:00,44.01,44.04,44.0,44.01,149386.0,34.7808,34.8045,34.7729,34.7808,149386.0
2017-11-09 09:40:00,44.01,44.04,44.0,44.01,195918.0,34.7808,34.8045,34.7729,34.7808,195918.0
2017-11-09 09:45:00,44.0,44.02,43.97,43.99,120160.0,34.7729,34.7887,34.7491,34.7649,120160.0
2017-11-09 09:50:00,43.98,44.04,43.98,44.03,74181.0,34.757,34.8045,34.757,34.7966,74181.0
2017-11-09 09:55:00,44.03,44.04,44.02,44.02,136176.0,34.7966,34.8045,34.7887,34.7887,136176.0
2017-11-09 10:00:00,44.02,44.08,44.02,44.06,168559.0,34.7887,34.8361,34.7887,34.8203,168559.0
2017-11-09 10:05:00,44.06,44.11,44.06,44.1,194940.0,34.8203,34.8598,34.8203,34.8519,194940.0
2017-11-09 10:10:00,44.1,44.11,44.08,44.1,224595.0,34.8519,34.8598,34.8361,34.8519,224595.0
2017-11-09 10:15:00,44.09,44.1,44.07,44.09,187996.0,34.844,34.8519,34.8282,34.844,187996.0
2017-11-09 10:20:00,44.09,44.12,44.08,44.12,173644.0,34.844,34.8677,34.8361,34.8677,173644.0
2017-11-09 10:25:00,44.12,44.12,44.09,44.1,121131.0,34.8677,34.8677,34.844,34.8519,121131.0
2017-11-09 10:30:00,44.1,44.11,44.07,44.08,200139.0,34.8519,34.8598,34.8282,34.8361,200139.0
2017-11-09 10:35:00,44.08,44.08,44.04,44.04,152129.0,34.8361,34.8361,34.8045,34.8045,152129.0
2017-11-09 10:40:00,44.04,44.05,44.03,44.05,130584.0,34.8045,34.8124,34.7966,34.8124,130584.0
2017-11-09 10:45:00,44.05,44.08,44.04,44.07,100908.0,34.8124,34.8361,34.8045,34.8282,100908.0
2017-11-09 10:50:00,44.08,44.08,44.05,44.07,230610.0,34.8361,34.8361,34.8124,34.8282,230610.0
2017-11-09 10:55:00,44.08,44.08,44.06,44.08,255784.0,34.8361,34.8361,34.8203,34.8361,255784.0
2017-11-09 11:00:00,44.08,44.08,44.05,44.06,238622.0,34.8361,34.8361,34.8124,34.8203,238622.0
2017-11-09 11:05:00,44.06,44.07,44.05,44.07,173232.0,34.8203,34.8282,34.8124,34.8282,173232.0
2017-11-09 11:10:00,44.07,44.07,44.04,44.04,144105.0,34.8282,34.8282,34.8045,34.8045,144105.0
2017-11-09 11:15:00,44.04,44.06,44.03,44.04,152603.0,34.8045,34.8203,34.7966,34.8045,152603.0
2017-11-09 11:20:00,44.04,44.04,44.0,44.02,220191.0,34.8045,34.8045,34.7729,34.7887,220191.0
2017-11-09 11:25:00,44.02,44.09,44.01,44.08,178886.0,34.7887,34.844,34.7808,34.8361,178886.0
2017-11-09 11:30:00,44.08,44.09,44.05,44.05,144459.0,34.8361,34.844,34.8124,34.8124,144459.0
2017-11-09 11:35:00,44.05,44.06,44.04,44.04,146684.0,34.8124,34.8203,34.8045,34.8045,146684.0
2017-11-09 11:40:00,44.05,44.05,44.03,44.03,200264.0,34.8124,34.8124,34.7966,34.7966,200264.0
2017-11-09 11:45:00,44.03,44.04,43.99,44.03,224929.0,34.7966,34.8045,34.7649,34.7966,224929.0
2017-11-09 11:50:00,44.02,44.03,43.98,44.01,198686.0,34.7887,34.7966,34.757,34.7808,198686.0
2017-11-09 11:55:00,44.01,44.02,43.98,44.01,194420.0,34.7808,34.7887,34.757,34.7808,194420.0
2017-11-09 12:00:00,44.01,44.01,43.94,43.95,233526.0,34.7808,34.7808,34.7254,34.7333,233526.0
2017-11-09 12:05:00,43.95,43.99,43.94,43.97,209322.0,34.7333,34.7649,34.7254,34.7491,209322.0
2017-11-09 12:10:00,43.97,43.97,43.9,43.9,226012.0,34.7491,34.7491,34.6938,34.6938,226012.0
2017-11-09 12:15:00,43.9,43.94,43.89,43.93,220060.0,34.6938,34.7254,34.6859,34.7175,220060.0
2017-11-09 12:20:00,43.94,43.94,43.91,43.91,95278.0,34.7254,34.7254,34.7017,34.7017,95278.0
2017-11-09 12:25:00,43.92,43.92,43.89,43.9,159903.0,34.7096,34.7096,34.6859,34.6938,159903.0
2017-11-09 12:30:00,43.9,43.9,43.88,43.89,149407.0,34.6938,34.6938,34.678,34.6859,149407.0
2017-11-09 12:35:00,43.88,43.94,43.88,43.93,117446.0,34.678,34.7254,34.678,34.7175,117446.0
2017-11-09 12:40:00,43.93,43.93,43.9,43.93,133526.0,34.7175,34.7175,34.6938,34.7175,133526.0
2017-11-09 12:45:00,43.93,43.95,43.9,43.95,96135.0,34.7175,34.7333,34.6938,34.7333,96135.0
2017-11-09 12:50:00,43.95,43.97,43.92,43.97,97883.0,34.7333,34.7491,34.7096,34.7491,97883.0
2017-11-09 12:55:00,43.97,43.97,43.95,43.96,83312.0,34.7491,34.7491,34.7333,34.7412,83312.0
2017-11-09 13:00:00,43.96,43.97,43.94,43.95,91011.0,34.7412,34.7491,34.7254,34.7333,91011.0
2017-11-09 13:05:00,43.95,43.98,43.92,43.98,75822.0,34.7333,34.757,34.7096,34.757,75822.0
2017-11-09 13:10:00,43.98,44.01,43.97,44.01,138229.0,34.757,34.7808,34.7491,34.7808,138229.0
2017-11-09 13:15:00,44.01,44.02,43.99,44.01,90573.0,34.7808,34.7887,34.7649,34.7808,90573.0
2017-11-09 13:20:00,44.02,44.03,44.01,44.02,28605.0,34.7887,34.7966,34.7808,34.7887,28605.0
2017-11-09 13:25:00,44.02,44.03,44.01,44.03,42627.0,34.7887,34.7966,34.7808,34.7966,42627.0
2017-11-09 13:30:00,44.03,44.06,44.03,44.05,30813.0,34.7966,34.8203,34.7966,34.8124,30813.0
2017-11-09 13:35:00,44.05,44.06,44.03,44.03,30985.0,34.8124,34.8203,34.7966,34.7966,30985.0
2017-11-09 13:40:00,44.04,44.04,44.02,44.03,56413.0,34.8045,34.8045,34.7887,34.7966,56413.0
2017-11-09 13:45:00,44.03,44.05,44.03,44.03,23036.0,34.7966,34.8124,34.7966,34.7966,23036.0
2017-11-09 13:50:00,44.04,44.05,44.03,44.04,35031.0,34.8045,34.8124,34.7966,34.8045,35031.0
2017-11-09 13:55:00,44.05,44.05,44.02,44.04,39274.0,34.8124,34.8124,34.7887,34.8045,39274.0
2017-11-09 14:00:00,44.04,44.05,44.03,44.05,46523.0,34.8045,34.8124,34.7966,34.8124,46523.0
2017-11-09 14:05:00,44.05,44.08,44.04,44.07,72627.0,34.8124,34.8361,34.8045,34.8282,72627.0
2017-11-09 14:10:00,44.08,44.08,44.06,44.06,31485.0,34.8361,34.8361,34.8203,34.8203,31485.0
2017-11-09 14:15:00,44.07,44.09,44.06,44.09,23086.0,34.8282,34.844,34.8203,34.844,23086.0
2017-11-09 14:20:00,44.09,44.09,44.07,44.08,69160.0,34.844,34.844,34.8282,34.8361,69160.0
2017-11-09 14:25:00,44.08,44.08,44.06,44.08,36481.0,34.8361,34.8361,34.8203,34.8361,36481.0
2017-11-09 14:30:00,44.08,44.1,44.07,44.09,71188.0,34.8361,34.8519,34.8282,34.844,71188.0
2017-11-09 14:35:00,44.1,44.1,44.06,44.06,30776.0,34.8519,34.8519,34.8203,34.8203,30776.0
2017-11-09 14:40:00,44.07,44.07,44.06,44.07,43076.0,34.8282,34.8282,34.8203,34.8282,43076.0
2017-11-09 14:45:00,44.07,44.07,44.06,44.06,49518.0,34.8282,34.8282,34.8203,34.8203,49518.0
2017-11-09 14:50:00,44.07,44.09,44.06,44.09,98106.0,34.8282,34.844,34.8203,34.844,98106.0
2017-11-09 14:55:00,44.09,44.09,44.07,44.08,39313.0,34.844,34.844,34.8282,34.8361,39313.0
2017-11-09 15:00:00,44.08,44.09,44.07,44.08,67223.0,34.8361,34.844,34.8282,34.8361,67223.0
2017-11-09 15:05:00,44.07,44.1,44.07,44.09,33852.0,34.8282,34.8519,34.8282,34.844,33852.0
2017-11-09 15:10:00,44.1,44.11,44.09,44.11,49897.0,34.8519,34.8598,34.844,34.8598,49897.0
2017-11-09 15:15:00,44.11,44.12,44.1,44.12,76859.0,34.8598,34.8677,34.8519,34.8677,76859.0
2017-11-09 15:20:00,44.12,44.13,44.11,44.12,78561.0,34.8677,34.8756,34.8598,34.8677,78561.0
2017-11-09 15:25:00,44.12,44.13,44.11,44.13,30503.0,34.8677,34.8756,34.8598,34.8756,30503.0
2017-11-09 15:30:00,44.13,44.14,44.12,44.14,93417.0,34.8756,34.8835,34.8677,34.8835,93417.0
2017-11-09 15:35:00,44.14,44.15,44.13,44.15,50090.0,34.8835,34.8914,34.8756,34.8914,50090.0
2017-11-09 15:40:00,44.15,44.16,44.14,44.15,97469.0,34.8914,34.8993,34.8835,34.8914,97469.0
2017-11-09 15:45:00,44.15,44.15,44.14,44.15,41074.0,34.8914,34.8914,34.8835,34.8914,41074.0
2017-11-09 15:50:00,44.15,44.16,44.14,44.16,52634.0,34.8914,34.8993,34.8835,34.8993,52634.0
2017-11-09 15:55:00,44.16,44.17,44.14,44.15,196031.0,34.8993,34.9072,34.8835,34.8914,196031.0
2017-11-10 09:30:00,44.07,44.07,44.03,44.04,161781.0,34.8282,34.8282,34.7966,34.8045,161781.0
2017-11-10 09:35:00,44.04,44.05,44.03,44.04,60267.0,34.8045,34.8124,34.7966,34.8045,60267.0
2017-11-10 09:40:00,44.05,44.06,44.05,44.05,24537.0,34.8124,34.8203,34.8124,34.8124,24537.0
2017-11-10 09:45:00,44.05,44.06,44.03,44.05,32967.0,34.8124,34.8203,34.7966,34.8124,32967.0
2017-11-10 09:50:00,44.05,44.05,44.02,44.04,26061.0,34.8124,34.8124,34.7887,34.8045,26061.0
2017-11-10 09:55:00,44.04,44.06,44.03,44.05,19454.0,34.8045,34.8203,34.7966,34.8124,19454.0
2017-11-10 10:00:00,44.05,44.07,44.03,44.04,83075.0,34.8124,34.8282,34.7966,34.8045,83075.0
2017-11-10 10:05:00,44.05,44.05,44.03,44.03,93250.0,34.8124,34.8124,34.7966,34.7966,93250.0
2017-11-10 10:10:00,44.04,44.06,44.03,44.04,42921.0,34.8045,34.8203,34.7966,34.8045,42921.0
2017-11-10 10:15:00,44.05,44.09,44.04,44.08,48045.0,34.8124,34.844,34.8045,34.8361,48045.0
2017-11-10 10:20:00,44.08,44.09,44.06,44.06,64633.0,34.8361,34.844,34.8203,34.8203,64633.0
2017-11-10 10:25:00,44.07,44.08,44.05,44.06,81703.0,34.8282,34.8361,34.8124,34.8203,81703.0
2017-11-10 10:30:00,44.06,44.07,44.0,44.01,71566.0,34.8203,34.8282,34.7729,34.7808,71566.0
2017-11-10 10:35:00,44.01,44.03,44.0,44.02,70932.0,34.7808,34.7966,34.7729,34.7887,70932.0
2017-11-10 10:40:00,44.02,44.03,43.99,44.0,130482.0,34.7887,34.7966,34.7649,34.7729,130482.0
2017-11-10 10:45:00,43.99,44.01,43.99,44.01,24960.0,34.7649,34.7808,34.7649,34.7808,24960.0
2017-11-10 10:50:00,44.01,44.01,43.99,44.0,29808.0,34.7808,34.7808,34.7649,34.7729,29808.0
2017-11-10 10:55:00,44.0,44.02,43.99,44.01,32547.0,34.7729,34.7887,34.7649,34.7808,32547.0
2017-11-10 11:00:00,44.02,44.02,43.99,44.0,33932.0,34.7887,34.7887,34.7649,34.7729,33932.0
2017-11-10 11:05:00,44.0,44.01,43.98,43.99,16748.0,34.7729,34.7808,34.757,34.7649,16748.0
2017-11-10 11:10:00,43.99,44.0,43.95,43.99,259337.0,34.7649,34.7729,34.7333,34.7649,259337.0
2017-11-10 11:15:00,43.99,43.99,43.97,43.98,99843.0,34.7649,34.7649,34.7491,34.757,99843.0
2017-11-10 11:20:00,43.98,43.99,43.96,43.98,212166.0,34.757,34.7649,34.7412,34.757,212166.0
2017-11-10 11:25:00,43.98,43.99,43.96,43.98,142773.0,34.757,34.7649,34.7412,34.757,142773.0
2017-11-10 11:30:00,43.99,44.0,43.97,43.98,85270.0,34.7649,34.7729,34.7491,34.757,85270.0
2017-11-10 11:35:00,43.98,43.99,43.96,43.97,36532.0,34.757,34.7649,34.7412,34.7491,36532.0
2017-11-10 11:40:00,43.97,43.98,43.96,43.97,29381.0,34.7491,34.757,34.7412,34.7491,29381.0
2017-11-10 11:45:00,43.97,43.98,43.97,43.97,31539.0,34.7491,34.757,34.7491,34.7491,31539.0
2017-11-10 11:50:00,43.97,43.99,43.97,43.98,82420.0,34.7491,34.7649,34.7491,34.757,82420.0
2017-11-10 11:55:00,43.98,44.01,43.98,44.01,33289.0,34.757,34.7808,34.757,34.7808,33289.0
2017-11-10 12:00:00,44.01,44.01,43.99,44.0,34534.0,34.7808,34.7808,34.7649,34.7729,34534.0
2017-11-10 12:05:00,44.0,44.01,43.99,44.0,36747.0,34.7729,34.7808,34.7649,34.7729,36747.0
2017-11-10 12:10:00,44.01,44.01,44.0,44.01,25704.0,34.7808,34.7808,34.7729,34.7808,25704.0
2017-11-10 12:15:00,44.01,44.01,43.98,43.98,66281.0,34.7808,34.7808,34.757,34.757,66281.0
2017-11-10 12:20:00,43.99,43.99,43.98,43.99,149576.0,34.7649,34.7649,34.757,34.7649,149576.0
2017-11-10 12:25:00,43.98,43.99,43.98,43.99,36033.0,34.757,34.7649,34.757,34.7649,36033.0
2017-11-10 12:30:00,43.98,43.99,43.97,43.97,34189.0,34.757,34.7649,34.7491,34.7491,34189.0
2017-11-10 12:35:00,43.98,43.98,43.96,43.97,56874.0,34.757,34.757,34.7412,34.7491,56874.0
2017-11-10 12:40:00,43.98,43.99,43.97,43.99,29563.0,34.757,34.7649,34.7491,34.7649,29563.0
2017-11-10 12:45:00,43.99,43.99,43.98,43.99,30437.0,34.7649,34.7649,34.757,34.7649,30437.0
2017-11-10 12:50:00,43.99,43.99,43.97,43.97,39668.0,34.7649,34.7649,34.7491,34.7491,39668.0
2017-11-10 12:55:00,43.97,43.98,43.96,43.96,49227.0,34.7491,34.757,34.7412,34.7412,49227.0
2017-11-10 13:00:00,43.96,43.97,43.96,43.97,25785.0,34.7412,34.7491,34.7412,34.7491,25785.0
2017-11-10 13:05:00,43.97,43.97,43.95,43.97,56859.0,34.7491,34.7491,34.7333,34.7491,56859.0
2017-11-10 13:10:00,43.97,43.97,43.96,43.96,118178.0,34.7491,34.7491,34.7412,34.7412,118178.0
2017-11-10 13:15:00,43.97,43.98,43.96,43.98,15325.0,34.7491,34.757,34.7412,34.757,15325.0
2017-11-10 13:20:00,43.98,43.99,43.97,43.98,20519.0,34.757,34.7649,34.7491,34.757,20519.0
2017-11-10 13:25:00,43.99,44.0,43.98,43.99,40452.0,34.7649,34.7729,34.757,34.7649,40452.0
2017-11-10 13:30:00,43.99,44.0,43.99,44.0,92205.0,34.7649,34.7729,34.7649,34.7729,92205.0
2017-11-10 13:35:00,44.0,44.0,43.98,43.98,41606.0,34.7729,34.7729,34.757,34.757,41606.0
2017-11-10 13:40:00,43.99,43.99,43.97,43.98,74546.0,34.7649,34.7649,34.7491,34.757,74546.0
2017-11-10 13:45:00,43.98,43.99,43.97,43.97,40619.0,34.757,34.7649,34.7491,34.7491,40619.0
2017-11-10 13:50:00,43.98,43.99,43.97,43.98,36774.0,34.757,34.7649,34.7491,34.757,36774.0
2017-11-10 13:55:00,43.99,44.0,43.98,43.99,45319.0,34.7649,34.7729,34.757,34.7649,45319.0
2017-11-10 14:00:00,43.99,44.01,43.99,44.0,182190.0,34.7649,34.7808,34.7649,34.7729,182190.0
2017-11-10 14:05:00,44.0,44.01,44.0,44.01,154817.0,34.7729,34.7808,34.7729,34.7808,154817.0
2017-11-10 14:10:00,44.01,44.02,44.0,44.02,56383.0,34.7808,34.7887,34.7729,34.7887,56383.0
2017-11-10 14:15:00,44.02,44.03,44.01,44.03,100677.0,34.7887,34.7966,34.7808,34.7966,100677.0
2017-11-10 14:20:00,44.02,44.03,44.02,44.02,107487.0,34.7887,34.7966,34.7887,34.7887,107487.0
2017-11-10 14:25:00,44.02,44.03,44.02,44.02,90146.0,34.7887,34.7966,34.7887,34.7887,90146.0
2017-11-10 14:30:00,44.03,44.04,44.02,44.03,42340.0,34.7966,34.8045,34.7887,34.7966,42340.0
2017-11-10 14:35:00,44.03,44.03,44.02,44.03,19590.0,34.7966,34.7966,34.7887,34.7966,19590.0
2017-11-10 14:40:00,44.03,44.04,44.02,44.03,39413.0,34.7966,34.8045,34.7887,34.7966,39413.0
2017-11-10 14:45:00,44.04,44.05,44.03,44.05,36792.0,34.8045,34.8124,34.7966,34.8124,36792.0
2017-11-10 14:50:00,44.05,44.05,44.04,44.05,27547.0,34.8124,34.8124,34.8045,34.8124,27547.0
2017-11-10 14:55:00,44.05,44.06,44.04,44.06,39899.0,34.8124,34.8203,34.8045,34.8203,39899.0
2017-11-10 15:00:00,44.06,44.07,44.05,44.07,39213.0,34.8203,34.8282,34.8124,34.8282,39213.0
2017-11-10 15:05:00,44.06,44.07,44.05,44.05,30853.0,34.8203,34.8282,34.8124,34.8124,30853.0
2017-11-10 15:10:00,44.06,44.06,44.05,44.06,33452.0,34.8203,34.8203,34.8124,34.8203,33452.0
2017-11-10 15:15:00,44.05,44.06,44.04,44.05,79277.0,34.8124,34.8203,34.8045,34.8124,79277.0
2017-11-10 15:20:00,44.05,44.06,44.04,44.05,34458.0,34.8124,34.8203,34.8045,34.8124,34458.0
2017-11-10 15:25:00,44.06,44.06,44.05,44.05,26589.0,34.8203,34.8203,34.8124,34.8124,26589.0
2017-11-10 15:30:00,44.05,44.06,44.05,44.06,44697.0,34.8124,34.8203,34.8124,34.8203,44697.0
2017-11-10 15:35:00,44.06,44.06,44.04,44.04,122327.0,34.8203,34.8203,34.8045,34.8045,122327.0
2017-11-10 15:40:00,44.05,44.05,44.04,44.05,31853.0,34.8124,34.8124,34.8045,34.8124,31853.0
2017-11-10 15:45:00,44.05,44.05,44.03,44.04,39499.0,34.8124,34.8124,34.7966,34.8045,39499.0
2017-11-10 15:50:00,44.04,44.05,44.04,44.05,29740.0,34.8045,34.8124,34.8045,34.8124,29740.0
2017-11-10 15:55:00,44.05,44.05,44.02,44.04,148383.0,34.8124,34.8124,34.7887,34.8045,148383.0
2017-11-13 09:30:00,43.64,43.66,43.58,43.64,179247.0,34.4883,34.5042,34.4409,34.4883,179247.0
2017-11-13 09:35:00,43.65,43.66,43.63,43.66,67688.0,34.4962,34.5042,34.4804,34.5042,67688.0
2017-11-13 09:40:00,43.66,43.67,43.65,43.66,72630.0,34.5042,34.5121,34.4962,34.5042,72630.0
2017-11-13 09:45:00,43.66,43.68,43.66,43.66,50712.0,34.5042,34.52,34.5042,34.5042,50712.0
2017-11-13 09:50:00,43.66,43.71,43.66,43.71,30832.0,34.5042,34.5437,34.5042,34.5437,30832.0
2017-11-13 09:55:00,43.7,43.75,43.7,43.75,56413.0,34.5358,34.5753,34.5358,34.5753,56413.0
2017-11-13 10:00:00,43.75,43.79,43.75,43.77,122255.0,34.5753,34.6069,34.5753,34.5911,122255.0
2017-11-13 10:05:00,43.77,43.82,43.76,43.82,32867.0,34.5911,34.6306,34.5832,34.6306,32867.0
2017-11-13 10:10:00,43.82,43.85,43.81,43.83,179936.0,34.6306,34.6543,34.6227,34.6385,179936.0
2017-11-13 10:15:00,43.83,43.84,43.81,43.81,48986.0,34.6385,34.6464,34.6227,34.6227,48986.0
2017-11-13 10:20:00,43.81,43.82,43.8,43.82,15708.0,34.6227,34.6306,34.6148,34.6306,15708.0
2017-11-13 10:25:00,43.83,43.84,43.82,43.84,34797.0,34.6385,34.6464,34.6306,34.6464,34797.0
2017-11-13 10:30:00,43.84,43.84,43.8,43.81,37141.0,34.6464,34.6464,34.6148,34.6227,37141.0
2017-11-13 10:35:00,43.81,43.81,43.79,43.79,25972.0,34.6227,34.6227,34.6069,34.6069,25972.0
2017-11-13 10:40:00,43.79,43.79,43.76,43.77,34933.0,34.6069,34.6069,34.5832,34.5911,34933.0
2017-11-13 10:45:00,43.76,43.78,43.76,43.76,45335.0,34.5832,34.599,34.5832,34.5832,45335.0
2017-11-13 10:50:00,43.76,43.77,43.75,43.76,49757.0,34.5832,34.5911,34.5753,34.5832,49757.0
2017-11-13 10:55:00,43.76,43.8,43.76,43.8,111811.0,34.5832,34.6148,34.5832,34.6148,111811.0
2017-11-13 11:00:00,43.79,43.8,43.78,43.79,100215.0,34.6069,34.6148,34.599,34.6069,100215.0
2017-11-13 11:05:00,43.79,43.81,43.78,43.79,33557.0,34.6069,34.6227,34.599,34.6069,33557.0
2017-11-13 11:10:00,43.8,43.82,43.79,43.8,74707.0,34.6148,34.6306,34.6069,34.6148,74707.0
2017-11-13 11:15:00,43.8,43.83,43.8,43.83,64898.0,34.6148,34.6385,34.6148,34.6385,64898.0
2017-11-13 11:20:00,43.83,43.84,43.81,43.82,27583.0,34.6385,34.6464,34.6227,34.6306,27583.0
2017-11-13 11:25:00,43.82,43.83,43.8,43.81,137476.0,34.6306,34.6385,34.6148,34.6227,137476.0
2017-11-13 11:30:00,43.81,43.82,43.79,43.8,74982.0,34.6227,34.6306,34.6069,34.6148,74982.0
2017-11-13 11:35:00,43.81,43.81,43.79,43.79,131339.0,34.6227,34.6227,34.6069,34.6069,131339.0
2017-11-13 11:40:00,43.79,43.79,43.76,43.77,440411.0,34.6069,34.6069,34.5832,34.5911,440411.0
2017-11-13 11:45:00,43.76,43.78,43.76,43.78,59126.0,34.5832,34.599,34.5832,34.599,59126.0
2017-11-13 11:50:00,43.77,43.79,43.77,43.79,222963.0,34.5911,34.6069,34.5911,34.6069,222963.0
2017-11-13 11:55:00,43.79,43.79,43.78,43.78,28856.0,34.6069,34.6069,34.599,34.599,28856.0
2017-11-13 12:00:00,43.78,43.81,43.78,43.81,49280.0,34.599,34.6227,34.599,34.6227,49280.0
2017-11-13 12:05:00,43.81,43.81,43.8,43.81,12073.0,34.6227,34.6227,34.6148,34.6227,12073.0
2017-11-13 12:10:00,43.81,43.82,43.8,43.81,83148.0,34.6227,34.6306,34.6148,34.6227,83148.0
2017-11-13 12:15:00,43.81,43.82,43.8,43.8,39430.0,34.6227,34.6306,34.6148,34.6148,39430.0
2017-11-13 12:20:00,43.81,43.82,43.8,43.81,47875.0,34.6227,34.6306,34.6148,34.6227,47875.0
2017-11-13 12:25:00,43.8,43.81,43.8,43.8,35271.0,34.6148,34.6227,34.6148,34.6148,35271.0
2017-11-13 12:30:00,43.8,43.81,43.8,43.8,32671.0,34.6148,34.6227,34.6148,34.6148,32671.0
2017-11-13 12:35:00,43.8,43.81,43.8,43.8,24055.0,34.6148,34.6227,34.6148,34.6148,24055.0
2017-11-13 12:40:00,43.8,43.81,43.8,43.81,15731.0,34.6148,34.6227,34.6148,34.6227,15731.0
2017-11-13 12:45:00,43.81,43.81,43.8,43.8,33674.0,34.6227,34.6227,34.6148,34.6148,33674.0
2017-11-13 12:50:00,43.8,43.81,43.8,43.81,27685.0,34.6148,34.6227,34.6148,34.6227,27685.0
2017-11-13 12:55:00,43.81,43.82,43.81,43.82,33200.0,34.6227,34.6306,34.6227,34.6306,33200.0
2017-11-13 13:00:00,43.82,43.82,43.81,43.81,28094.0,34.6306,34.6306,34.6227,34.6227,28094.0
2017-11-13 13:05:00,43.81,43.82,43.79,43.79,97858.0,34.6227,34.6306,34.6069,34.6069,97858.0
2017-11-13 13:10:00,43.79,43.82,43.79,43.81,17579.0,34.6069,34.6306,34.6069,34.6227,17579.0
2017-11-13 13:15:00,43.82,43.82,43.81,43.82,15797.0,34.6306,34.6306,34.6227,34.6306,15797.0
2017-11-13 13:20:00,43.82,43.82,43.81,43.82,21054.0,34.6306,34.6306,34.6227,34.6306,21054.0
2017-11-13 13:25:00,43.82,43.82,43.81,43.82,11751.0,34.6306,34.6306,34.6227,34.6306,11751.0
2017-11-13 13:30:00,43.81,43.82,43.81,43.82,29972.0,34.6227,34.6306,34.6227,34.6306,29972.0
2017-11-13 13:35:00,43.82,43.82,43.81,43.82,19803.0,34.6306,34.6306,34.6227,34.6306,19803.0
2017-11-13 13:40:00,43.82,43.83,43.81,43.82,46213.0,34.6306,34.6385,34.6227,34.6306,46213.0
2017-11-13 13:45:00,43.82,43.83,43.81,43.81,25162.0,34.6306,34.6385,34.6227,34.6227,25162.0
2017-11-13 13:50:00,43.82,43.83,43.81,43.83,42098.0,34.6306,34.6385,34.6227,34.6385,42098.0
2017-11-13 13:55:00,43.83,43.84,43.82,43.83,48891.0,34.6385,34.6464,34.6306,34.6385,48891.0
2017-11-13 14:00:00,43.84,43.84,43.82,43.82,39368.0,34.6464,34.6464,34.6306,34.6306,39368.0
2017-11-13 14:05:00,43.83,43.84,43.82,43.83,35690.0,34.6385,34.6464,34.6306,34.6385,35690.0
2017-11-13 14:10:00,43.82,43.85,43.82,43.85,43365.0,34.6306,34.6543,34.6306,34.6543,43365.0
2017-11-13 14:15:00,43.85,43.85,43.83,43.84,14136.0,34.6543,34.6543,34.6385,34.6464,14136.0
2017-11-13 14:20:00,43.84,43.84,43.83,43.83,33383.0,34.6464,34.6464,34.6385,34.6385,33383.0
2017-11-13 14:25:00,43.84,43.84,43.83,43.84,83511.0,34.6464,34.6464,34.6385,34.6464,83511.0
2017-11-13 14:30:00,43.84,43.84,43.83,43.84,24074.0,34.6464,34.6464,34.6385,34.6464,24074.0
2017-11-13 14:35:00,43.83,43.85,43.83,43.85,82382.0,34.6385,34.6543,34.6385,34.6543,82382.0
2017-11-13 14:40:00,43.85,43.85,43.84,43.85,59451.0,34.6543,34.6543,34.6464,34.6543,59451.0
2017-11-13 14:45:00,43.84,43.85,43.84,43.84,67856.0,34.6464,34.6543,34.6464,34.6464,67856.0
2017-11-13 14:50:00,43.85,43.85,43.84,43.85,120353.0,34.6543,34.6543,34.6464,34.6543,120353.0
2017-11-13 14:55:00,43.84,43.85,43.84,43.85,71120.0,34.6464,34.6543,34.6464,34.6543,71120.0
2017-11-13 15:00:00,43.84,43.85,43.84,43.84,153098.0,34.6464,34.6543,34.6464,34.6464,153098.0
2017-11-13 15:05:00,43.84,43.86,43.84,43.85,273639.0,34.6464,34.6622,34.6464,34.6543,273639.0
2017-11-13 15:10:00,43.86,43.86,43.85,43.85,52699.0,34.6622,34.6622,34.6543,34.6543,52699.0
2017-11-13 15:15:00,43.86,43.87,43.86,43.87,65281.0,34.6622,34.6701,34.6622,34.6701,65281.0
2017-11-13 15:20:00,43.86,43.88,43.86,43.88,118303.0,34.6622,34.678,34.6622,34.678,118303.0
2017-11-13 15:25:00,43.88,43.88,43.87,43.88,107280.0,34.678,34.678,34.6701,34.678,107280.0
2017-11-13 15:30:00,43.87,43.88,43.85,43.85,106320.0,34.6701,34.678,34.6543,34.6543,106320.0
2017-11-13 15:35:00,43.85,43.87,43.85,43.86,72467.0,34.6543,34.6701,34.6543,34.6622,72467.0
2017-11-13 15:40:00,43.87,43.87,43.84,43.85,94888.0,34.6701,34.6701,34.6464,34.6543,94888.0
2017-11-13 15:45:00,43.84,43.85,43.84,43.84,208738.0,34.6464,34.6543,34.6464,34.6464,208738.0
2017-11-13 15:50:00,43.84,43.86,43.84,43.86,175398.0,34.6464,34.6622,34.6464,34.6622,175398.0
2017-11-13 15:55:00,43.86,43.87,43.85,43.87,446730.0,34.6622,34.6701,34.6543,34.6701,446730.0
2017-11-14 09:30:00,43.8,43.81,43.77,43.8,295402.0,34.6148,34.6227,34.5911,34.6148,295402.0
2017-11-14 09:35:00,43.81,43.81,43.77,43.78,235751.0,34.6227,34.6227,34.5911,34.599,235751.0
2017-11-14 09:40:00,43.77,43.8,43.76,43.77,94570.0,34.5911,34.6148,34.5832,34.5911,94570.0
2017-11-14 09:45:00,43.77,43.8,43.77,43.77,210040.0,34.5911,34.6148,34.5911,34.5911,210040.0
2017-11-14 09:50:00,43.78,43.8,43.77,43.8,330229.0,34.599,34.6148,34.5911,34.6148,330229.0
2017-11-14 09:55:00,43.8,43.8,43.76,43.77,220943.0,34.6148,34.6148,34.5832,34.5911,220943.0
2017-11-14 10:00:00,43.77,43.77,43.69,43.69,508552.0,34.5911,34.5911,34.5279,34.5279,508552.0
2017-11-14 10:05:00,43.69,43.72,43.68,43.72,163413.0,34.5279,34.5516,34.52,34.5516,163413.0
2017-11-14 10:10:00,43.72,43.73,43.7,43.72,168843.0,34.5516,34.5595,34.5358,34.5516,168843.0
2017-11-14 10:15:00,43.73,43.74,43.72,43.73,149789.0,34.5595,34.5674,34.5516,34.5595,149789.0
2017-11-14 10:20:00,43.73,43.75,43.71,43.72,111775.0,34.5595,34.5753,34.5437,34.5516,111775.0
2017-11-14 10:25:00,43.72,43.73,43.7,43.71,124945.0,34.5516,34.5595,34.5358,34.5437,124945.0
2017-11-14 10:30:00,43.71,43.72,43.68,43.69,158908.0,34.5437,34.5516,34.52,34.5279,158908.0
2017-11-14 10:35:00,43.69,43.74,43.68,43.74,236904.0,34.5279,34.5674,34.52,34.5674,236904.0
2017-11-14 10:40:00,43.74,43.76,43.73,43.76,266997.0,34.5674,34.5832,34.5595,34.5832,266997.0
2017-11-14 10:45:00,43.75,43.8,43.75,43.8,134078.0,34.5753,34.6148,34.5753,34.6148,134078.0
2017-11-14 10:50:00,43.8,43.81,43.78,43.78,220213.0,34.6148,34.6227,34.599,34.599,220213.0
2017-11-14 10:55:00,43.78,43.8,43.77,43.77,416502.0,34.599,34.6148,34.5911,34.5911,416502.0
2017-11-14 11:00:00,43.77,43.78,43.75,43.76,302916.0,34.5911,34.599,34.5753,34.5832,302916.0
2017-11-14 11:05:00,43.76,43.8,43.75,43.79,267967.0,34.5832,34.6148,34.5753,34.6069,267967.0
2017-11-14 11:10:00,43.79,43.81,43.78,43.8,251277.0,34.6069,34.6227,34.599,34.6148,251277.0
2017-11-14 11:15:00,43.8,43.8,43.78,43.79,164362.0,34.6148,34.6148,34.599,34.6069,164362.0
2017-11-14 11:20:00,43.78,43.79,43.76,43.77,251084.0,34.599,34.6069,34.5832,34.5911,251084.0
2017-11-14 11:25:00,43.77,43.79,43.76,43.79,239281.0,34.5911,34.6069,34.5832,34.6069,239281.0
2017-11-14 11:30:00,43.79,43.8,43.78,43.79,164807.0,34.6069,34.6148,34.599,34.6069,164807.0
2017-11-14 11:35:00,43.79,43.8,43.78,43.8,197820.0,34.6069,34.6148,34.599,34.6148,197820.0
2017-11-14 11:40:00,43.8,43.8,43.76,43.77,191827.0,34.6148,34.6148,34.5832,34.5911,191827.0
2017-11-14 11:45:00,43.77,43.79,43.77,43.77,118992.0,34.5911,34.6069,34.5911,34.5911,118992.0
2017-11-14 11:50:00,43.77,43.8,43.77,43.79,185940.0,34.5911,34.6148,34.5911,34.6069,185940.0
2017-11-14 11:55:00,43.79,43.8,43.78,43.8,230127.0,34.6069,34.6148,34.599,34.6148,230127.0
2017-11-14 12:00:00,43.8,43.82,43.79,43.8,318992.0,34.6148,34.6306,34.6069,34.6148,318992.0
2017-11-14 12:05:00,43.8,43.82,43.79,43.8,186997.0,34.6148,34.6306,34.6069,34.6148,186997.0
2017-11-14 12:10:00,43.8,43.8,43.79,43.8,180900.0,34.6148,34.6148,34.6069,34.6148,180900.0
2017-11-14 12:15:00,43.8,43.8,43.79,43.8,258292.0,34.6148,34.6148,34.6069,34.6148,258292.0
2017-11-14 12:20:00,43.8,43.81,43.79,43.8,167330.0,34.6148,34.6227,34.6069,34.6148,167330.0
2017-11-14 12:25:00,43.8,43.81,43.8,43.8,101984.0,34.6148,34.6227,34.6148,34.6148,101984.0
2017-11-14 12:30:00,43.8,43.82,43.8,43.82,197535.0,34.6148,34.6306,34.6148,34.6306,197535.0
2017-11-14 12:35:00,43.82,43.83,43.82,43.82,182534.0,34.6306,34.6385,34.6306,34.6306,182534.0
2017-11-14 12:40:00,43.82,43.83,43.82,43.82,102032.0,34.6306,34.6385,34.6306,34.6306,102032.0
2017-11-14 12:45:00,43.82,43.83,43.8,43.8,179028.0,34.6306,34.6385,34.6148,34.6148,179028.0
2017-11-14 12:50:00,43.8,43.82,43.76,43.77,142470.0,34.6148,34.6306,34.5832,34.5911,142470.0
2017-11-14 12:55:00,43.77,43.79,43.75,43.79,128950.0,34.5911,34.6069,34.5753,34.6069,128950.0
2017-11-14 13:00:00,43.78,43.79,43.77,43.78,132411.0,34.599,34.6069,34.5911,34.599,132411.0
2017-11-14 13:05:00,43.78,43.81,43.77,43.8,39657.0,34.599,34.6227,34.5911,34.6148,39657.0
2017-11-14 13:10:00,43.8,43.83,43.8,43.83,57600.0,34.6148,34.6385,34.6148,34.6385,57600.0
2017-11-14 13:15:00,43.83,43.83,43.82,43.83,7348.0,34.6385,34.6385,34.6306,34.6385,7348.0
2017-11-14 13:20:00,43.82,43.84,43.82,43.84,25421.0,34.6306,34.6464,34.6306,34.6464,25421.0
2017-11-14 13:25:00,43.84,43.84,43.82,43.83,24234.0,34.6464,34.6464,34.6306,34.6385,24234.0
2017-11-14 13:30:00,43.82,43.83,43.82,43.82,26463.0,34.6306,34.6385,34.6306,34.6306,26463.0
2017-11-14 13:35:00,43.81,43.82,43.81,43.81,57724.0,34.6227,34.6306,34.6227,34.6227,57724.0
2017-11-14 13:40:00,43.82,43.83,43.81,43.83,41286.0,34.6306,34.6385,34.6227,34.6385,41286.0
2017-11-14 13:45:00,43.83,43.85,43.82,43.84,21671.0,34.6385,34.6543,34.6306,34.6464,21671.0
2017-11-14 13:50:00,43.84,43.84,43.82,43.82,107027.0,34.6464,34.6464,34.6306,34.6306,107027.0
2017-11-14 13:55:00,43.82,43.83,43.81,43.83,100179.0,34.6306,34.6385,34.6227,34.6385,100179.0
2017-11-14 14:00:00,43.82,43.84,43.82,43.83,64493.0,34.6306,34.6464,34.6306,34.6385,64493.0
2017-11-14 14:05:00,43.83,43.84,43.82,43.82,63684.0,34.6385,34.6464,34.6306,34.6306,63684.0
2017-11-14 14:10:00,43.83,43.84,43.82,43.83,27363.0,34.6385,34.6464,34.6306,34.6385,27363.0
2017-11-14 14:15:00,43.84,43.84,43.82,43.83,20006.0,34.6464,34.6464,34.6306,34.6385,20006.0
2017-11-14 14:20:00,43.83,43.83,43.82,43.83,18508.0,34.6385,34.6385,34.6306,34.6385,18508.0
2017-11-14 14:25:00,43.82,43.83,43.81,43.83,150706.0,34.6306,34.6385,34.6227,34.6385,150706.0
2017-11-14 14:30:00,43.83,43.84,43.82,43.83,85631.0,34.6385,34.6464,34.6306,34.6385,85631.0
2017-11-14 14:35:00,43.83,43.84,43.82,43.83,60395.0,34.6385,34.6464,34.6306,34.6385,60395.0
2017-11-14 14:40:00,43.83,43.85,43.83,43.84,96031.0,34.6385,34.6543,34.6385,34.6464,96031.0
2017-11-14 14:45:00,43.84,43.85,43.82,43.83,54246.0,34.6464,34.6543,34.6306,34.6385,54246.0
2017-11-14 14:50:00,43.83,43.84,43.82,43.84,60725.0,34.6385,34.6464,34.6306,34.6464,60725.0
2017-11-14 14:55:00,43.83,43.84,43.82,43.84,31501.0,34.6385,34.6464,34.6306,34.6464,31501.0
2017-11-14 15:00:00,43.83,43.85,43.83,43.84,19198.0,34.6385,34.6543,34.6385,34.6464,19198.0
2017-11-14 15:05:00,43.84,43.85,43.82,43.82,33603.0,34.6464,34.6543,34.6306,34.6306,33603.0
2017-11-14 15:10:00,43.83,43.84,43.82,43.83,43547.0,34.6385,34.6464,34.6306,34.6385,43547.0
2017-11-14 15:15:00,43.83,43.84,43.82,43.83,23420.0,34.6385,34.6464,34.6306,34.6385,23420.0
2017-11-14 15:20:00,43.83,43.84,43.82,43.82,51264.0,34.6385,34.6464,34.6306,34.6306,51264.0
2017-11-14 15:25:00,43.83,43.83,43.82,43.83,39170.0,34.6385,34.6385,34.6306,34.6385,39170.0
2017-11-14 15:30:00,43.82,43.83,43.82,43.82,60008.0,34.6306,34.6385,34.6306,34.6306,60008.0
2017-11-14 15:35:00,43.82,43.84,43.82,43.82,80407.0,34.6306,34.6464,34.6306,34.6306,80407.0
2017-11-14 15:40:00,43.82,43.82,43.79,43.8,153168.0,34.6306,34.6306,34.6069,34.6148,153168.0
2017-11-14 15:45:00,43.8,43.81,43.8,43.8,127151.0,34.6148,34.6227,34.6148,34.6148,127151.0
2017-11-14 15:50:00,43.8,43.81,43.8,43.8,53578.0,34.6148,34.6227,34.6148,34.6148,53578.0
2017-11-14 15:55:00,43.8,43.82,43.8,43.82,495531.0,34.6148,34.6306,34.6148,34.6306,495531.0
2017-11-15 09:30:00,43.48,43.48,43.45,43.47,359891.0,34.3619,34.3619,34.3382,34.354,359891.0
2017-11-15 09:35:00,43.47,43.47,43.41,43.42,23977.0,34.354,34.354,34.3066,34.3145,23977.0
2017-11-15 09:40:00,43.41,43.44,43.41,43.42,51721.0,34.3066,34.3303,34.3066,34.3145,51721.0
2017-11-15 09:45:00,43.42,43.46,43.42,43.44,48503.0,34.3145,34.3461,34.3145,34.3303,48503.0
2017-11-15 09:50:00,43.44,43.46,43.42,43.45,40852.0,34.3303,34.3461,34.3145,34.3382,40852.0
2017-11-15 09:55:00,43.44,43.46,43.44,43.46,69725.0,34.3303,34.3461,34.3303,34.3461,69725.0
2017-11-15 10:00:00,43.46,43.48,43.45,43.48,171644.0,34.3461,34.3619,34.3382,34.3619,171644.0
2017-11-15 10:05:00,43.48,43.52,43.47,43.51,53979.0,34.3619,34.3935,34.354,34.3856,53979.0
2017-11-15 10:10:00,43.51,43.53,43.5,43.51,61252.0,34.3856,34.4014,34.3777,34.3856,61252.0
2017-11-15 10:15:00,43.51,43.53,43.5,43.51,38285.0,34.3856,34.4014,34.3777,34.3856,38285.0
2017-11-15 10:20:00,43.51,43.52,43.49,43.52,20403.0,34.3856,34.3935,34.3698,34.3935,20403.0
2017-11-15 10:25:00,43.51,43.54,43.51,43.53,23012.0,34.3856,34.4093,34.3856,34.4014,23012.0
2017-11-15 10:30:00,43.53,43.54,43.51,43.54,128118.0,34.4014,34.4093,34.3856,34.4093,128118.0
2017-11-15 10:35:00,43.54,43.57,43.54,43.56,50579.0,34.4093,34.433,34.4093,34.4251,50579.0
2017-11-15 10:40:00,43.57,43.59,43.56,43.59,75960.0,34.433,34.4488,34.4251,34.4488,75960.0
2017-11-15 10:45:00,43.58,43.59,43.56,43.57,80976.0,34.4409,34.4488,34.4251,34.433,80976.0
2017-11-15 10:50:00,43.57,43.58,43.56,43.57,43199.0,34.433,34.4409,34.4251,34.433,43199.0
2017-11-15 10:55:00,43.57,43.6,43.56,43.59,50399.0,34.433,34.4567,34.4251,34.4488,50399.0
2017-11-15 11:00:00,43.6,43.62,43.58,43.61,55536.0,34.4567,34.4725,34.4409,34.4646,55536.0
2017-11-15 11:05:00,43.6,43.61,43.58,43.59,53934.0,34.4567,34.4646,34.4409,34.4488,53934.0
2017-11-15 11:10:00,43.59,43.59,43.57,43.58,47539.0,34.4488,34.4488,34.433,34.4409,47539.0
2017-11-15 11:15:00,43.57,43.61,43.57,43.61,21243.0,34.433,34.4646,34.433,34.4646,21243.0
2017-11-15 11:20:00,43.6,43.64,43.6,43.62,73749.0,34.4567,34.4883,34.4567,34.4725,73749.0
2017-11-15 11:25:00,43.62,43.65,43.62,43.63,30887.0,34.4725,34.4962,34.4725,34.4804,30887.0
2017-11-15 11:30:00,43.63,43.64,43.59,43.6,76969.0,34.4804,34.4883,34.4488,34.4567,76969.0
2017-11-15 11:35:00,43.61,43.61,43.58,43.59,40816.0,34.4646,34.4646,34.4409,34.4488,40816.0
2017-11-15 11:40:00,43.59,43.62,43.59,43.61,56962.0,34.4488,34.4725,34.4488,34.4646,56962.0
2017-11-15 11:45:00,43.6,43.61,43.59,43.6,99668.0,34.4567,34.4646,34.4488,34.4567,99668.0
2017-11-15 11:50:00,43.61,43.62,43.6,43.61,83504.0,34.4646,34.4725,34.4567,34.4646,83504.0
2017-11-15 11:55:00,43.62,43.62,43.61,43.62,44338.0,34.4725,34.4725,34.4646,34.4725,44338.0
2017-11-15 12:00:00,43.62,43.63,43.58,43.6,202894.0,34.4725,34.4804,34.4409,34.4567,202894.0
2017-11-15 12:05:00,43.59,43.61,43.59,43.59,36577.0,34.4488,34.4646,34.4488,34.4488,36577.0
2017-11-15 12:10:00,43.6,43.61,43.59,43.61,25386.0,34.4567,34.4646,34.4488,34.4646,25386.0
2017-11-15 12:15:00,43.6,43.61,43.59,43.6,82244.0,34.4567,34.4646,34.4488,34.4567,82244.0
2017-11-15 12:20:00,43.6,43.61,43.59,43.6,37583.0,34.4567,34.4646,34.4488,34.4567,37583.0
2017-11-15 12:25:00,43.61,43.61,43.6,43.61,45842.0,34.4646,34.4646,34.4567,34.4646,45842.0
2017-11-15 12:30:00,43.61,43.62,43.6,43.61,60430.0,34.4646,34.4725,34.4567,34.4646,60430.0
2017-11-15 12:35:00,43.61,43.63,43.61,43.63,24689.0,34.4646,34.4804,34.4646,34.4804,24689.0
2017-11-15 12:40:00,43.63,43.64,43.62,43.64,21533.0,34.4804,34.4883,34.4725,34.4883,21533.0
2017-11-15 12:45:00,43.63,43.64,43.62,43.64,14485.0,34.4804,34.4883,34.4725,34.4883,14485.0
2017-11-15 12:50:00,43.64,43.65,43.63,43.65,20018.0,34.4883,34.4962,34.4804,34.4962,20018.0
2017-11-15 12:55:00,43.64,43.65,43.64,43.65,23296.0,34.4883,34.4962,34.4883,34.4962,23296.0
2017-11-15 13:00:00,43.65,43.65,43.64,43.65,21576.0,34.4962,34.4962,34.4883,34.4962,21576.0
2017-11-15 13:05:00,43.64,43.65,43.63,43.64,70694.0,34.4883,34.4962,34.4804,34.4883,70694.0
2017-11-15 13:10:00,43.65,43.65,43.63,43.64,25547.0,34.4962,34.4962,34.4804,34.4883,25547.0
2017-11-15 13:15:00,43.64,43.64,43.63,43.64,22877.0,34.4883,34.4883,34.4804,34.4883,22877.0
2017-11-15 13:20:00,43.64,43.64,43.62,43.63,27191.0,34.4883,34.4883,34.4725,34.4804,27191.0
2017-11-15 13:25:00,43.63,43.63,43.6,43.61,34554.0,34.4804,34.4804,34.4567,34.4646,34554.0
2017-11-15 13:30:00,43.61,43.62,43.6,43.61,22454.0,34.4646,34.4725,34.4567,34.4646,22454.0
2017-11-15 13:35:00,43.61,43.62,43.6,43.61,32079.0,34.4646,34.4725,34.4567,34.4646,32079.0
2017-11-15 13:40:00,43.61,43.63,43.6,43.63,33313.0,34.4646,34.4804,34.4567,34.4804,33313.0
2017-11-15 13:45:00,43.63,43.63,43.62,43.63,67795.0,34.4804,34.4804,34.4725,34.4804,67795.0
2017-11-15 13:50:00,43.63,43.63,43.61,43.62,44786.0,34.4804,34.4804,34.4646,34.4725,44786.0
2017-11-15 13:55:00,43.61,43.62,43.6,43.61,39521.0,34.4646,34.4725,34.4567,34.4646,39521.0
2017-11-15 14:00:00,43.61,43.61,43.59,43.61,65977.0,34.4646,34.4646,34.4488,34.4646,65977.0
2017-11-15 14:05:00,43.61,43.61,43.59,43.59,67926.0,34.4646,34.4646,34.4488,34.4488,67926.0
2017-11-15 14:10:00,43.59,43.6,43.58,43.6,75169.0,34.4488,34.4567,34.4409,34.4567,75169.0
2017-11-15 14:15:00,43.6,43.61,43.59,43.6,110547.0,34.4567,34.4646,34.4488,34.4567,110547.0
2017-11-15 14:20:00,43.59,43.62,43.59,43.61,26288.0,34.4488,34.4725,34.4488,34.4646,26288.0
2017-11-15 14:25:00,43.61,43.63,43.6,43.63,24734.0,34.4646,34.4804,34.4567,34.4804,24734.0
2017-11-15 14:30:00,43.63,43.64,43.62,43.63,24105.0,34.4804,34.4883,34.4725,34.4804,24105.0
2017-11-15 14:35:00,43.63,43.63,43.62,43.63,56239.0,34.4804,34.4804,34.4725,34.4804,56239.0
2017-11-15 14:40:00,43.62,43.63,43.62,43.62,47776.0,34.4725,34.4804,34.4725,34.4725,47776.0
2017-11-15 14:45:00,43.63,43.64,43.62,43.64,40135.0,34.4804,34.4883,34.4725,34.4883,40135.0
2017-11-15 14:50:00,43.64,43.64,43.63,43.64,17162.0,34.4883,34.4883,34.4804,34.4883,17162.0
2017-11-15 14:55:00,43.63,43.64,43.62,43.64,60297.0,34.4804,34.4883,34.4725,34.4883,60297.0
2017-11-15 15:00:00,43.63,43.65,43.63,43.65,40793.0,34.4804,34.4962,34.4804,34.4962,40793.0
2017-11-15 15:05:00,43.64,43.65,43.64,43.65,86485.0,34.4883,34.4962,34.4883,34.4962,86485.0
2017-11-15 15:10:00,43.65,43.66,43.64,43.66,77861.0,34.4962,34.5042,34.4883,34.5042,77861.0
2017-11-15 15:15:00,43.65,43.67,43.65,43.66,61960.0,34.4962,34.5121,34.4962,34.5042,61960.0
2017-11-15 15:20:00,43.66,43.67,43.64,43.65,97708.0,34.5042,34.5121,34.4883,34.4962,97708.0
2017-11-15 15:25:00,43.65,43.65,43.63,43.63,69653.0,34.4962,34.4962,34.4804,34.4804,69653.0
2017-11-15 15:30:00,43.64,43.65,43.63,43.65,67490.0,34.4883,34.4962,34.4804,34.4962,67490.0
2017-11-15 15:35:00,43.65,43.66,43.64,43.66,179313.0,34.4962,34.5042,34.4883,34.5042,179313.0
2017-11-15 15:40:00,43.66,43.66,43.63,43.64,118120.0,34.5042,34.5042,34.4804,34.4883,118120.0
2017-11-15 15:45:00,43.64,43.65,43.62,43.63,71701.0,34.4883,34.4962,34.4725,34.4804,71701.0
2017-11-15 15:50:00,43.62,43.63,43.6,43.61,63839.0,34.4725,34.4804,34.4567,34.4646,63839.0
2017-11-15 15:55:00,43.61,43.61,43.6,43.61,329755.0,34.4646,34.4646,34.4567,34.4646,329755.0
2017-11-16 09:30:00,43.94,43.94,43.92,43.94,184767.0,34.7254,34.7254,34.7096,34.7254,184767.0
2017-11-16 09:35:00,43.94,43.95,43.91,43.91,40788.0,34.7254,34.7333,34.7017,34.7017,40788.0
2017-11-16 09:40:00,43.92,43.93,43.91,43.91,23583.0,34.7096,34.7175,34.7017,34.7017,23583.0
2017-11-16 09:45:00,43.91,43.92,43.89,43.9,18918.0,34.7017,34.7096,34.6859,34.6938,18918.0
2017-11-16 09:50:00,43.91,43.93,43.9,43.93,39357.0,34.7017,34.7175,34.6938,34.7175,39357.0
2017-11-16 09:55:00,43.92,43.93,43.91,43.92,52432.0,34.7096,34.7175,34.7017,34.7096,52432.0
2017-11-16 10:00:00,43.92,43.95,43.91,43.95,147350.0,34.7096,34.7333,34.7017,34.7333,147350.0
2017-11-16 10:05:00,43.95,43.96,43.94,43.95,85402.0,34.7333,34.7412,34.7254,34.7333,85402.0
2017-11-16 10:10:00,43.94,43.95,43.94,43.94,62710.0,34.7254,34.7333,34.7254,34.7254,62710.0
2017-11-16 10:15:00,43.94,43.95,43.92,43.93,150254.0,34.7254,34.7333,34.7096,34.7175,150254.0
2017-11-16 10:20:00,43.93,43.94,43.92,43.94,39255.0,34.7175,34.7254,34.7096,34.7254,39255.0
2017-11-16 10:25:00,43.94,43.94,43.92,43.92,29832.0,34.7254,34.7254,34.7096,34.7096,29832.0
2017-11-16 10:30:00,43.92,43.93,43.91,43.92,42687.0,34.7096,34.7175,34.7017,34.7096,42687.0
2017-11-16 10:35:00,43.92,43.94,43.91,43.93,75910.0,34.7096,34.7254,34.7017,34.7175,75910.0
2017-11-16 10:40:00,43.93,43.95,43.93,43.95,69504.0,34.7175,34.7333,34.7175,34.7333,69504.0
2017-11-16 10:45:00,43.95,43.96,43.93,43.96,127722.0,34.7333,34.7412,34.7175,34.7412,127722.0
2017-11-16 10:50:00,43.96,43.98,43.95,43.98,60421.0,34.7412,34.757,34.7333,34.757,60421.0
2017-11-16 10:55:00,43.98,43.98,43.95,43.96,149028.0,34.757,34.757,34.7333,34.7412,149028.0
2017-11-16 11:00:00,43.96,43.98,43.95,43.98,33767.0,34.7412,34.757,34.7333,34.757,33767.0
2017-11-16 11:05:00,43.98,43.99,43.97,43.98,35829.0,34.757,34.7649,34.7491,34.757,35829.0
2017-11-16 11:10:00,43.99,43.99,43.96,43.97,100463.0,34.7649,34.7649,34.7412,34.7491,100463.0
2017-11-16 11:15:00,43.97,43.98,43.96,43.98,39215.0,34.7491,34.757,34.7412,34.757,39215.0
2017-11-16 11:20:00,43.98,43.98,43.95,43.96,29028.0,34.757,34.757,34.7333,34.7412,29028.0
2017-11-16 11:25:00,43.96,43.96,43.94,43.95,95210.0,34.7412,34.7412,34.7254,34.7333,95210.0
2017-11-16 11:30:00,43.95,43.96,43.94,43.96,50479.0,34.7333,34.7412,34.7254,34.7412,50479.0
2017-11-16 11:35:00,43.96,43.97,43.96,43.97,49390.0,34.7412,34.7491,34.7412,34.7491,49390.0
2017-11-16 11:40:00,43.96,43.97,43.95,43.96,20773.0,34.7412,34.7491,34.7333,34.7412,20773.0
2017-11-16 11:45:00,43.96,43.97,43.95,43.97,19069.0,34.7412,34.7491,34.7333,34.7491,19069.0
2017-11-16 11:50:00,43.97,43.97,43.96,43.97,35222.0,34.7491,34.7491,34.7412,34.7491,35222.0
2017-11-16 11:55:00,43.97,43.97,43.96,43.96,13746.0,34.7491,34.7491,34.7412,34.7412,13746.0
2017-11-16 12:00:00,43.97,43.97,43.96,43.97,19569.0,34.7491,34.7491,34.7412,34.7491,19569.0
2017-11-16 12:05:00,43.98,43.98,43.97,43.98,25419.0,34.757,34.757,34.7491,34.757,25419.0
2017-11-16 12:10:00,43.98,43.98,43.96,43.97,43620.0,34.757,34.757,34.7412,34.7491,43620.0
2017-11-16 12:15:00,43.96,43.97,43.96,43.97,46023.0,34.7412,34.7491,34.7412,34.7491,46023.0
2017-11-16 12:20:00,43.97,43.97,43.96,43.97,18837.0,34.7491,34.7491,34.7412,34.7491,18837.0
2017-11-16 12:25:00,43.97,43.99,43.96,43.99,38741.0,34.7491,34.7649,34.7412,34.7649,38741.0
2017-11-16 12:30:00,43.98,43.99,43.98,43.99,48813.0,34.757,34.7649,34.757,34.7649,48813.0
2017-11-16 12:35:00,43.99,44.0,43.98,44.0,84894.0,34.7649,34.7729,34.757,34.7729,84894.0
2017-11-16 12:40:00,44.0,44.0,43.99,44.0,21753.0,34.7729,34.7729,34.7649,34.7729,21753.0
2017-11-16 12:45:00,44.0,44.0,43.99,44.0,33740.0,34.7729,34.7729,34.7649,34.7729,33740.0
2017-11-16 12:50:00,44.0,44.0,43.99,44.0,18574.0,34.7729,34.7729,34.7649,34.7729,18574.0
2017-11-16 12:55:00,44.0,44.0,43.99,44.0,14878.0,34.7729,34.7729,34.7649,34.7729,14878.0
2017-11-16 13:00:00,43.99,44.01,43.99,44.0,29411.0,34.7649,34.7808,34.7649,34.7729,29411.0
2017-11-16 13:05:00,44.01,44.01,44.0,44.01,22686.0,34.7808,34.7808,34.7729,34.7808,22686.0
2017-11-16 13:10:00,44.01,44.02,44.0,44.02,63197.0,34.7808,34.7887,34.7729,34.7887,63197.0
2017-11-16 13:15:00,44.02,44.02,44.01,44.02,20260.0,34.7887,34.7887,34.7808,34.7887,20260.0
2017-11-16 13:20:00,44.02,44.02,44.0,44.01,38348.0,34.7887,34.7887,34.7729,34.7808,38348.0
2017-11-16 13:25:00,44.01,44.01,43.99,43.99,86652.0,34.7808,34.7808,34.7649,34.7649,86652.0
2017-11-16 13:30:00,43.99,44.01,43.99,44.0,46192.0,34.7649,34.7808,34.7649,34.7729,46192.0
2017-11-16 13:35:00,44.0,44.01,44.0,44.01,61733.0,34.7729,34.7808,34.7729,34.7808,61733.0
2017-11-16 13:40:00,44.01,44.01,44.0,44.01,41377.0,34.7808,34.7808,34.7729,34.7808,41377.0
2017-11-16 13:45:00,44.01,44.03,44.01,44.02,46654.0,34.7808,34.7966,34.7808,34.7887,46654.0
2017-11-16 13:50:00,44.03,44.04,44.03,44.03,25697.0,34.7966,34.8045,34.7966,34.7966,25697.0
2017-11-16 13:55:00,44.03,44.04,44.03,44.04,23784.0,34.7966,34.8045,34.7966,34.8045,23784.0
2017-11-16 14:00:00,44.04,44.05,44.03,44.05,32379.0,34.8045,34.8124,34.7966,34.8124,32379.0
2017-11-16 14:05:00,44.05,44.06,44.04,44.05,99568.0,34.8124,34.8203,34.8045,34.8124,99568.0
2017-11-16 14:10:00,44.05,44.06,44.05,44.05,16338.0,34.8124,34.8203,34.8124,34.8124,16338.0
2017-11-16 14:15:00,44.05,44.06,44.05,44.05,96279.0,34.8124,34.8203,34.8124,34.8124,96279.0
2017-11-16 14:20:00,44.06,44.07,44.05,44.06,108923.0,34.8203,34.8282,34.8124,34.8203,108923.0
2017-11-16 14:25:00,44.05,44.06,44.04,44.05,76776.0,34.8124,34.8203,34.8045,34.8124,76776.0
2017-11-16 14:30:00,44.05,44.07,44.04,44.07,93711.0,34.8124,34.8282,34.8045,34.8282,93711.0
2017-11-16 14:35:00,44.06,44.07,44.06,44.07,107007.0,34.8203,34.8282,34.8203,34.8282,107007.0
2017-11-16 14:40:00,44.07,44.07,44.06,44.07,33898.0,34.8282,34.8282,34.8203,34.8282,33898.0
2017-11-16 14:45:00,44.07,44.07,44.05,44.06,61018.0,34.8282,34.8282,34.8124,34.8203,61018.0
2017-11-16 14:50:00,44.05,44.06,44.04,44.05,49752.0,34.8124,34.8203,34.8045,34.8124,49752.0
2017-11-16 14:55:00,44.05,44.05,44.03,44.04,72251.0,34.8124,34.8124,34.7966,34.8045,72251.0
2017-11-16 15:00:00,44.04,44.04,44.03,44.04,20214.0,34.8045,34.8045,34.7966,34.8045,20214.0
2017-11-16 15:05:00,44.04,44.04,44.03,44.03,35925.0,34.8045,34.8045,34.7966,34.7966,35925.0
2017-11-16 15:10:00,44.03,44.05,44.03,44.05,41814.0,34.7966,34.8124,34.7966,34.8124,41814.0
2017-11-16 15:15:00,44.04,44.05,44.02,44.04,500372.0,34.8045,34.8124,34.7887,34.8045,500372.0
2017-11-16 15:20:00,44.04,44.04,44.02,44.04,157994.0,34.8045,34.8045,34.7887,34.8045,157994.0
2017-11-16 15:25:00,44.04,44.04,44.03,44.04,30501.0,34.8045,34.8045,34.7966,34.8045,30501.0
2017-11-16 15:30:00,44.04,44.04,44.01,44.03,62074.0,34.8045,34.8045,34.7808,34.7966,62074.0
2017-11-16 15:35:00,44.03,44.03,44.02,44.03,30066.0,34.7966,34.7966,34.7887,34.7966,30066.0
2017-11-16 15:40:00,44.02,44.04,44.02,44.04,71007.0,34.7887,34.8045,34.7887,34.8045,71007.0
2017-11-16 15:45:00,44.04,44.04,44.01,44.01,46415.0,34.8045,34.8045,34.7808,34.7808,46415.0
2017-11-16 15:50:00,44.02,44.02,44.01,44.02,47979.0,34.7887,34.7887,34.7808,34.7887,47979.0
2017-11-16 15:55:00,44.02,44.04,44.01,44.04,178532.0,34.7887,34.8045,34.7808,34.8045,178532.0
2017-11-17 09:30:00,43.89,43.9,43.85,43.87,314008.0,34.6859,34.6938,34.6543,34.6701,314008.0
2017-11-17 09:35:00,43.87,43.89,43.85,43.85,157749.0,34.6701,34.6859,34.6543,34.6543,157749.0
2017-11-17 09:40:00,43.85,43.85,43.82,43.83,162710.0,34.6543,34.6543,34.6306,34.6385,162710.0
2017-11-17 09:45:00,43.83,43.84,43.79,43.83,261505.0,34.6385,34.6464,34.6069,34.6385,261505.0
2017-11-17 09:50:00,43.83,43.84,43.82,43.84,156849.0,34.6385,34.6464,34.6306,34.6464,156849.0
2017-11-17 09:55:00,43.84,43.86,43.83,43.85,272373.0,34.6464,34.6622,34.6385,34.6543,272373.0
2017-11-17 10:00:00,43.85,43.87,43.83,43.87,176722.0,34.6543,34.6701,34.6385,34.6701,176722.0
2017-11-17 10:05:00,43.86,43.88,43.86,43.88,192363.0,34.6622,34.678,34.6622,34.678,192363.0
2017-11-17 10:10:00,43.88,43.88,43.85,43.85,186678.0,34.678,34.678,34.6543,34.6543,186678.0
2017-11-17 10:15:00,43.85,43.86,43.83,43.85,231710.0,34.6543,34.6622,34.6385,34.6543,231710.0
2017-11-17 10:20:00,43.85,43.87,43.85,43.87,194242.0,34.6543,34.6701,34.6543,34.6701,194242.0
2017-11-17 10:25:00,43.87,43.87,43.85,43.86,151027.0,34.6701,34.6701,34.6543,34.6622,151027.0
2017-11-17 10:30:00,43.86,43.87,43.84,43.84,246196.0,34.6622,34.6701,34.6464,34.6464,246196.0
2017-11-17 10:35:00,43.84,43.85,43.83,43.83,214602.0,34.6464,34.6543,34.6385,34.6385,214602.0
2017-11-17 10:40:00,43.83,43.84,43.82,43.84,207674.0,34.6385,34.6464,34.6306,34.6464,207674.0
2017-11-17 10:45:00,43.84,43.86,43.83,43.86,105936.0,34.6464,34.6622,34.6385,34.6622,105936.0
2017-11-17 10:50:00,43.85,43.87,43.85,43.87,153131.0,34.6543,34.6701,34.6543,34.6701,153131.0
2017-11-17 10:55:00,43.87,43.87,43.86,43.87,243244.0,34.6701,34.6701,34.6622,34.6701,243244.0
2017-11-17 11:00:00,43.87,43.87,43.86,43.87,186110.0,34.6701,34.6701,34.6622,34.6701,186110.0
2017-11-17 11:05:00,43.87,43.87,43.82,43.84,479512.0,34.6701,34.6701,34.6306,34.6464,479512.0
2017-11-17 11:10:00,43.84,43.84,43.81,43.84,241644.0,34.6464,34.6464,34.6227,34.6464,241644.0
2017-11-17 11:15:00,43.84,43.85,43.83,43.85,68959.0,34.6464,34.6543,34.6385,34.6543,68959.0
2017-11-17 11:20:00,43.84,43.87,43.84,43.85,280784.0,34.6464,34.6701,34.6464,34.6543,280784.0
2017-11-17 11:25:00,43.86,43.87,43.84,43.86,250711.0,34.6622,34.6701,34.6464,34.6622,250711.0
2017-11-17 11:30:00,43.86,43.87,43.85,43.86,360248.0,34.6622,34.6701,34.6543,34.6622,360248.0
2017-11-17 11:35:00,43.87,43.87,43.83,43.83,116550.0,34.6701,34.6701,34.6385,34.6385,116550.0
2017-11-17 11:40:00,43.83,43.84,43.83,43.84,227014.0,34.6385,34.6464,34.6385,34.6464,227014.0
2017-11-17 11:45:00,43.84,43.85,43.83,43.84,133422.0,34.6464,34.6543,34.6385,34.6464,133422.0
2017-11-17 11:50:00,43.84,43.85,43.83,43.84,136497.0,34.6464,34.6543,34.6385,34.6464,136497.0
2017-11-17 11:55:00,43.84,43.85,43.82,43.84,241253.0,34.6464,34.6543,34.6306,34.6464,241253.0
2017-11-17 12:00:00,43.84,43.84,43.83,43.83,165631.0,34.6464,34.6464,34.6385,34.6385,165631.0
2017-11-17 12:05:00,43.83,43.84,43.82,43.84,248890.0,34.6385,34.6464,34.6306,34.6464,248890.0
2017-11-17 12:10:00,43.84,43.88,43.83,43.87,204683.0,34.6464,34.678,34.6385,34.6701,204683.0
2017-11-17 12:15:00,43.88,43.88,43.87,43.87,91441.0,34.678,34.678,34.6701,34.6701,91441.0
2017-11-17 12:20:00,43.87,43.88,43.87,43.87,82050.0,34.6701,34.678,34.6701,34.6701,82050.0
2017-11-17 12:25:00,43.87,43.88,43.86,43.86,112987.0,34.6701,34.678,34.6622,34.6622,112987.0
2017-11-17 12:30:00,43.86,43.87,43.85,43.86,167452.0,34.6622,34.6701,34.6543,34.6622,167452.0
2017-11-17 12:35:00,43.87,43.87,43.84,43.86,141772.0,34.6701,34.6701,34.6464,34.6622,141772.0
2017-11-17 12:40:00,43.86,43.87,43.85,43.87,148140.0,34.6622,34.6701,34.6543,34.6701,148140.0
2017-11-17 12:45:00,43.87,43.88,43.86,43.87,142392.0,34.6701,34.678,34.6622,34.6701,142392.0
2017-11-17 12:50:00,43.87,43.88,43.86,43.88,94740.0,34.6701,34.678,34.6622,34.678,94740.0
2017-11-17 12:55:00,43.88,43.89,43.87,43.88,26150.0,34.678,34.6859,34.6701,34.678,26150.0
2017-11-17 13:00:00,43.89,43.9,43.88,43.9,25339.0,34.6859,34.6938,34.678,34.6938,25339.0
2017-11-17 13:05:00,43.9,43.9,43.89,43.89,39387.0,34.6938,34.6938,34.6859,34.6859,39387.0
2017-11-17 13:10:00,43.9,43.9,43.88,43.9,124743.0,34.6938,34.6938,34.678,34.6938,124743.0
2017-11-17 13:15:00,43.9,43.9,43.89,43.9,16907.0,34.6938,34.6938,34.6859,34.6938,16907.0
2017-11-17 13:20:00,43.9,43.9,43.89,43.9,22185.0,34.6938,34.6938,34.6859,34.6938,22185.0
2017-11-17 13:25:00,43.9,43.9,43.89,43.9,125385.0,34.6938,34.6938,34.6859,34.6938,125385.0
2017-11-17 13:30:00,43.9,43.91,43.9,43.91,95401.0,34.6938,34.7017,34.6938,34.7017,95401.0
2017-11-17 13:35:00,43.91,43.92,43.9,43.92,62334.0,34.7017,34.7096,34.6938,34.7096,62334.0
2017-11-17 13:40:00,43.91,43.92,43.91,43.92,22122.0,34.7017,34.7096,34.7017,34.7096,22122.0
2017-11-17 13:45:00,43.91,43.92,43.91,43.91,63547.0,34.7017,34.7096,34.7017,34.7017,63547.0
2017-11-17 13:50:00,43.91,43.92,43.91,43.91,133741.0,34.7017,34.7096,34.7017,34.7017,133741.0
2017-11-17 13:55:00,43.91,43.92,43.9,43.91,115046.0,34.7017,34.7096,34.6938,34.7017,115046.0
2017-11-17 14:00:00,43.91,43.92,43.9,43.91,65308.0,34.7017,34.7096,34.6938,34.7017,65308.0
2017-11-17 14:05:00,43.91,43.91,43.9,43.9,55833.0,34.7017,34.7017,34.6938,34.6938,55833.0
2017-11-17 14:10:00,43.9,43.91,43.9,43.9,36618.0,34.6938,34.7017,34.6938,34.6938,36618.0
2017-11-17 14:15:00,43.9,43.9,43.89,43.89,36771.0,34.6938,34.6938,34.6859,34.6859,36771.0
2017-11-17 14:20:00,43.9,43.9,43.89,43.9,91209.0,34.6938,34.6938,34.6859,34.6938,91209.0
2017-11-17 14:25:00,43.89,43.9,43.89,43.9,69288.0,34.6859,34.6938,34.6859,34.6938,69288.0
2017-11-17 14:30:00,43.9,43.9,43.89,43.89,40127.0,34.6938,34.6938,34.6859,34.6859,40127.0
2017-11-17 14:35:00,43.89,43.9,43.89,43.9,97302.0,34.6859,34.6938,34.6859,34.6938,97302.0
2017-11-17 14:40:00,43.9,43.9,43.88,43.89,139653.0,34.6938,34.6938,34.678,34.6859,139653.0
2017-11-17 14:45:00,43.88,43.9,43.88,43.9,30599.0,34.678,34.6938,34.678,34.6938,30599.0
2017-11-17 14:50:00,43.9,43.91,43.89,43.91,118660.0,34.6938,34.7017,34.6859,34.7017,118660.0
2017-11-17 14:55:00,43.91,43.91,43.9,43.91,30999.0,34.7017,34.7017,34.6938,34.7017,30999.0
2017-11-17 15:00:00,43.91,43.91,43.9,43.91,55252.0,34.7017,34.7017,34.6938,34.7017,55252.0
2017-11-17 15:05:00,43.91,43.91,43.9,43.91,69234.0,34.7017,34.7017,34.6938,34.7017,69234.0
2017-11-17 15:10:00,43.91,43.92,43.9,43.92,29495.0,34.7017,34.7096,34.6938,34.7096,29495.0
2017-11-17 15:15:00,43.91,43.92,43.91,43.92,55981.0,34.7017,34.7096,34.7017,34.7096,55981.0
2017-11-17 15:20:00,43.91,43.92,43.91,43.92,133520.0,34.7017,34.7096,34.7017,34.7096,133520.0
2017-11-17 15:25:00,43.91,43.92,43.91,43.91,91993.0,34.7017,34.7096,34.7017,34.7017,91993.0
2017-11-17 15:30:00,43.92,43.92,43.91,43.91,34169.0,34.7096,34.7096,34.7017,34.7017,34169.0
2017-11-17 15:35:00,43.91,43.93,43.9,43.93,134504.0,34.7017,34.7175,34.6938,34.7175,134504.0
2017-11-17 15:40:00,43.93,43.93,43.91,43.91,60285.0,34.7175,34.7175,34.7017,34.7017,60285.0
2017-11-17 15:45:00,43.91,43.91,43.89,43.9,94045.0,34.7017,34.7017,34.6859,34.6938,94045.0
2017-11-17 15:50:00,43.91,43.91,43.89,43.89,37334.0,34.7017,34.7017,34.6859,34.6859,37334.0
2017-11-17 15:55:00,43.9,43.9,43.86,43.87,197829.0,34.6938,34.6938,34.6622,34.6701,197829.0
2017-11-20 09:30:00,43.99,44.0,43.96,44.0,194656.0,34.7649,34.7729,34.7412,34.7729,194656.0
2017-11-20 09:35:00,44.0,44.0,43.97,43.99,55625.0,34.7729,34.7729,34.7491,34.7649,55625.0
2017-11-20 09:40:00,43.98,43.99,43.96,43.97,26311.0,34.757,34.7649,34.7412,34.7491,26311.0
2017-11-20 09:45:00,43.97,43.99,43.96,43.98,39296.0,34.7491,34.7649,34.7412,34.757,39296.0
2017-11-20 09:50:00,43.97,43.98,43.95,43.95,35145.0,34.7491,34.757,34.7333,34.7333,35145.0
2017-11-20 09:55:00,43.96,44.02,43.95,44.02,80915.0,34.7412,34.7887,34.7333,34.7887,80915.0
2017-11-20 10:00:00,44.02,44.02,43.99,43.99,55128.0,34.7887,34.7887,34.7649,34.7649,55128.0
2017-11-20 10:05:00,44.0,44.01,43.98,43.99,21912.0,34.7729,34.7808,34.757,34.7649,21912.0
2017-11-20 10:10:00,43.99,44.0,43.98,43.99,234824.0,34.7649,34.7729,34.757,34.7649,234824.0
2017-11-20 10:15:00,43.99,44.0,43.98,44.0,92609.0,34.7649,34.7729,34.757,34.7729,92609.0
2017-11-20 10:20:00,44.0,44.0,43.99,44.0,42463.0,34.7729,34.7729,34.7649,34.7729,42463.0
2017-11-20 10:25:00,44.0,44.0,43.98,43.98,35354.0,34.7729,34.7729,34.757,34.757,35354.0
2017-11-20 10:30:00,43.98,43.99,43.97,43.99,131560.0,34.757,34.7649,34.7491,34.7649,131560.0
2017-11-20 10:35:00,43.99,44.0,43.98,44.0,33477.0,34.7649,34.7729,34.757,34.7729,33477.0
2017-11-20 10:40:00,43.99,44.01,43.98,43.98,21275.0,34.7649,34.7808,34.757,34.757,21275.0
2017-11-20 10:45:00,43.98,44.02,43.98,44.01,66746.0,34.757,34.7887,34.757,34.7808,66746.0
2017-11-20 10:50:00,44.01,44.05,44.01,44.05,34921.0,34.7808,34.8124,34.7808,34.8124,34921.0
2017-11-20 10:55:00,44.05,44.06,44.02,44.05,73366.0,34.8124,34.8203,34.7887,34.8124,73366.0
2017-11-20 11:00:00,44.05,44.05,44.04,44.05,14681.0,34.8124,34.8124,34.8045,34.8124,14681.0
2017-11-20 11:05:00,44.04,44.05,44.03,44.04,35757.0,34.8045,34.8124,34.7966,34.8045,35757.0
2017-11-20 11:10:00,44.05,44.06,44.04,44.05,44098.0,34.8124,34.8203,34.8045,34.8124,44098.0
2017-11-20 11:15:00,44.05,44.06,44.04,44.05,51823.0,34.8124,34.8203,34.8045,34.8124,51823.0
2017-11-20 11:20:00,44.04,44.06,44.03,44.03,38372.0,34.8045,34.8203,34.7966,34.7966,38372.0
2017-11-20 11:25:00,44.04,44.06,44.03,44.04,81418.0,34.8045,34.8203,34.7966,34.8045,81418.0
2017-11-20 11:30:00,44.04,44.04,43.99,44.0,72195.0,34.8045,34.8045,34.7649,34.7729,72195.0
2017-11-20 11:35:00,44.0,44.02,43.99,44.0,96049.0,34.7729,34.7887,34.7649,34.7729,96049.0
2017-11-20 11:40:00,44.0,44.0,43.99,44.0,114257.0,34.7729,34.7729,34.7649,34.7729,114257.0
2017-11-20 11:45:00,44.0,44.01,43.99,44.0,36287.0,34.7729,34.7808,34.7649,34.7729,36287.0
2017-11-20 11:50:00,44.01,44.02,44.0,44.01,46314.0,34.7808,34.7887,34.7729,34.7808,46314.0
2017-11-20 11:55:00,44.0,44.02,44.0,44.02,132816.0,34.7729,34.7887,34.7729,34.7887,132816.0
2017-11-20 12:00:00,44.02,44.02,44.0,44.01,31364.0,34.7887,34.7887,34.7729,34.7808,31364.0
2017-11-20 12:05:00,44.01,44.01,44.0,44.01,39334.0,34.7808,34.7808,34.7729,34.7808,39334.0
2017-11-20 12:10:00,44.01,44.01,44.0,44.0,40391.0,34.7808,34.7808,34.7729,34.7729,40391.0
2017-11-20 12:15:00,44.0,44.01,44.0,44.0,17801.0,34.7729,34.7808,34.7729,34.7729,17801.0
2017-11-20 12:20:00,44.01,44.01,43.97,43.98,55552.0,34.7808,34.7808,34.7491,34.757,55552.0
2017-11-20 12:25:00,43.97,43.99,43.97,43.99,30526.0,34.7491,34.7649,34.7491,34.7649,30526.0
2017-11-20 12:30:00,43.99,43.99,43.98,43.99,23080.0,34.7649,34.7649,34.757,34.7649,23080.0
2017-11-20 12:35:00,43.99,44.0,43.99,44.0,50702.0,34.7649,34.7729,34.7649,34.7729,50702.0
2017-11-20 12:40:00,44.0,44.01,43.99,44.01,10660.0,34.7729,34.7808,34.7649,34.7808,10660.0
2017-11-20 12:45:00,44.01,44.01,44.0,44.01,28030.0,34.7808,34.7808,34.7729,34.7808,28030.0
2017-11-20 12:50:00,44.01,44.01,44.0,44.01,11928.0,34.7808,34.7808,34.7729,34.7808,11928.0
2017-11-20 12:55:00,44.01,44.01,44.0,44.0,16776.0,34.7808,34.7808,34.7729,34.7729,16776.0
2017-11-20 13:00:00,44.01,44.01,44.0,44.01,19452.0,34.7808,34.7808,34.7729,34.7808,19452.0
2017-11-20 13:05:00,44.01,44.01,44.0,44.01,19436.0,34.7808,34.7808,34.7729,34.7808,19436.0
2017-11-20 13:10:00,44.01,44.01,44.0,44.01,32644.0,34.7808,34.7808,34.7729,34.7808,32644.0
2017-11-20 13:15:00,44.01,44.02,44.0,44.02,36707.0,34.7808,34.7887,34.7729,34.7887,36707.0
2017-11-20 13:20:00,44.02,44.02,44.0,44.0,40495.0,34.7887,34.7887,34.7729,34.7729,40495.0
2017-11-20 13:25:00,44.01,44.02,44.0,44.02,40520.0,34.7808,34.7887,34.7729,34.7887,40520.0
2017-11-20 13:30:00,44.02,44.02,44.0,44.0,69869.0,34.7887,34.7887,34.7729,34.7729,69869.0
2017-11-20 13:35:00,43.99,44.0,43.99,44.0,12827.0,34.7649,34.7729,34.7649,34.7729,12827.0
2017-11-20 13:40:00,44.0,44.01,43.99,44.01,52427.0,34.7729,34.7808,34.7649,34.7808,52427.0
2017-11-20 13:45:00,44.01,44.01,43.99,44.0,94405.0,34.7808,34.7808,34.7649,34.7729,94405.0
2017-11-20 13:50:00,44.0,44.01,43.99,44.01,17694.0,34.7729,34.7808,34.7649,34.7808,17694.0
2017-11-20 13:55:00,44.01,44.01,44.0,44.01,34711.0,34.7808,34.7808,34.7729,34.7808,34711.0
2017-11-20 14:00:00,44.01,44.01,43.99,43.99,19237.0,34.7808,34.7808,34.7649,34.7649,19237.0
2017-11-20 14:05:00,44.0,44.01,43.99,44.01,39313.0,34.7729,34.7808,34.7649,34.7808,39313.0
2017-11-20 14:10:00,44.01,44.01,43.99,44.0,59611.0,34.7808,34.7808,34.7649,34.7729,59611.0
2017-11-20 14:15:00,44.01,44.01,44.0,44.01,26464.0,34.7808,34.7808,34.7729,34.7808,26464.0
2017-11-20 14:20:00,44.01,44.01,43.99,43.99,99144.0,34.7808,34.7808,34.7649,34.7649,99144.0
2017-11-20 14:25:00,44.0,44.0,43.99,44.0,36080.0,34.7729,34.7729,34.7649,34.7729,36080.0
2017-11-20 14:30:00,44.0,44.0,43.99,44.0,47171.0,34.7729,34.7729,34.7649,34.7729,47171.0
2017-11-20 14:35:00,43.99,44.0,43.99,43.99,43472.0,34.7649,34.7729,34.7649,34.7649,43472.0
2017-11-20 14:40:00,44.0,44.0,43.99,44.0,27177.0,34.7729,34.7729,34.7649,34.7729,27177.0
2017-11-20 14:45:00,44.0,44.0,43.98,43.98,80165.0,34.7729,34.7729,34.757,34.757,80165.0
2017-11-20 14:50:00,43.98,44.01,43.98,44.0,67533.0,34.757,34.7808,34.757,34.7729,67533.0
2017-11-20 14:55:00,44.0,44.0,43.99,44.0,37670.0,34.7729,34.7729,34.7649,34.7729,37670.0
2017-11-20 15:00:00,44.0,44.0,43.99,44.0,38749.0,34.7729,34.7729,34.7649,34.7729,38749.0
2017-11-20 15:05:00,44.0,44.01,43.99,43.99,61882.0,34.7729,34.7808,34.7649,34.7649,61882.0
2017-11-20 15:10:00,44.0,44.0,43.98,43.99,40007.0,34.7729,34.7729,34.757,34.7649,40007.0
2017-11-20 15:15:00,43.99,43.99,43.98,43.99,43866.0,34.7649,34.7649,34.757,34.7649,43866.0
2017-11-20 15:20:00,43.99,43.99,43.98,43.99,42034.0,34.7649,34.7649,34.757,34.7649,42034.0
2017-11-20 15:25:00,43.98,43.99,43.97,43.99,130872.0,34.757,34.7649,34.7491,34.7649,130872.0
2017-11-20 15:30:00,43.98,43.99,43.98,43.98,27810.0,34.757,34.7649,34.757,34.757,27810.0
2017-11-20 15:35:00,43.99,43.99,43.98,43.99,101342.0,34.7649,34.7649,34.757,34.7649,101342.0
2017-11-20 15:40:00,43.98,43.99,43.97,43.98,49148.0,34.757,34.7649,34.7491,34.757,49148.0
2017-11-20 15:45:00,43.97,43.98,43.97,43.98,59998.0,34.7491,34.757,34.7491,34.757,59998.0
2017-11-20 15:50:00,43.98,43.98,43.97,43.97,38856.0,34.757,34.757,34.7491,34.7491,38856.0
2017-11-20 15:55:00,43.97,43.98,43.95,43.95,160960.0,34.7491,34.757,34.7333,34.7333,160960.0
2017-11-21 09:30:00,44.25,44.29,44.24,44.29,207539.0,34.9704,35.002,34.9625,35.002,207539.0
2017-11-21 09:35:00,44.29,44.31,44.28,44.31,138550.0,35.002,35.0178,34.9941,35.0178,138550.0
2017-11-21 09:40:00,44.31,44.34,44.31,44.32,87051.0,35.0178,35.0416,35.0178,35.0257,87051.0
2017-11-21 09:45:00,44.32,44.35,44.32,44.34,49831.0,35.0257,35.0495,35.0257,35.0416,49831.0
2017-11-21 09:50:00,44.33,44.35,44.33,44.34,66902.0,35.0336,35.0495,35.0336,35.0416,66902.0
2017-11-21 09:55:00,44.34,44.34,44.32,44.34,79265.0,35.0416,35.0416,35.0257,35.0416,79265.0
2017-11-21 10:00:00,44.35,44.35,44.33,44.34,111819.0,35.0495,35.0495,35.0336,35.0416,111819.0
2017-11-21 10:05:00,44.34,44.34,44.32,44.34,133394.0,35.0416,35.0416,35.0257,35.0416,133394.0
2017-11-21 10:10:00,44.34,44.35,44.32,44.35,301651.0,35.0416,35.0495,35.0257,35.0495,301651.0
2017-11-21 10:15:00,44.35,44.36,44.33,44.34,96132.0,35.0495,35.0574,35.0336,35.0416,96132.0
2017-11-21 10:20:00,44.34,44.36,44.33,44.34,60112.0,35.0416,35.0574,35.0336,35.0416,60112.0
2017-11-21 10:25:00,44.34,44.35,44.33,44.34,68782.0,35.0416,35.0495,35.0336,35.0416,68782.0
2017-11-21 10:30:00,44.34,44.35,44.32,44.33,29313.0,35.0416,35.0495,35.0257,35.0336,29313.0
2017-11-21 10:35:00,44.33,44.33,44.3,44.31,93316.0,35.0336,35.0336,35.0099,35.0178,93316.0
2017-11-21 10:40:00,44.31,44.33,44.3,44.33,40999.0,35.0178,35.0336,35.0099,35.0336,40999.0
2017-11-21 10:45:00,44.32,44.33,44.31,44.32,94048.0,35.0257,35.0336,35.0178,35.0257,94048.0
2017-11-21 10:50:00,44.32,44.33,44.31,44.32,359810.0,35.0257,35.0336,35.0178,35.0257,359810.0
2017-11-21 10:55:00,44.32,44.32,44.3,44.31,330094.0,35.0257,35.0257,35.0099,35.0178,330094.0
2017-11-21 11:00:00,44.31,44.32,44.29,44.3,178255.0,35.0178,35.0257,35.002,35.0099,178255.0
2017-11-21 11:05:00,44.3,44.31,44.29,44.3,104020.0,35.0099,35.0178,35.002,35.0099,104020.0
2017-11-21 11:10:00,44.3,44.31,44.28,44.29,49746.0,35.0099,35.0178,34.9941,35.002,49746.0
2017-11-21 11:15:00,44.29,44.3,44.28,44.3,63638.0,35.002,35.0099,34.9941,35.0099,63638.0
2017-11-21 11:20:00,44.3,44.31,44.29,44.31,44597.0,35.0099,35.0178,35.002,35.0178,44597.0
2017-11-21 11:25:00,44.3,44.31,44.28,44.3,145196.0,35.0099,35.0178,34.9941,35.0099,145196.0
2017-11-21 11:30:00,44.29,44.3,44.28,44.3,33256.0,35.002,35.0099,34.9941,35.0099,33256.0
2017-11-21 11:35:00,44.3,44.32,44.29,44.32,45409.0,35.0099,35.0257,35.002,35.0257,45409.0
2017-11-21 11:40:00,44.32,44.32,44.3,44.3,16261.0,35.0257,35.0257,35.0099,35.0099,16261.0
2017-11-21 11:45:00,44.31,44.31,44.29,44.3,25779.0,35.0178,35.0178,35.002,35.0099,25779.0
2017-11-21 11:50:00,44.3,44.3,44.29,44.29,20202.0,35.0099,35.0099,35.002,35.002,20202.0
2017-11-21 11:55:00,44.29,44.31,44.29,44.29,52441.0,35.002,35.0178,35.002,35.002,52441.0
2017-11-21 12:00:00,44.3,44.31,44.29,44.3,35360.0,35.0099,35.0178,35.002,35.0099,35360.0
2017-11-21 12:05:00,44.29,44.3,44.29,44.29,50402.0,35.002,35.0099,35.002,35.002,50402.0
2017-11-21 12:10:00,44.3,44.3,44.29,44.3,122742.0,35.0099,35.0099,35.002,35.0099,122742.0
2017-11-21 12:15:00,44.3,44.31,44.29,44.3,65761.0,35.0099,35.0178,35.002,35.0099,65761.0
2017-11-21 12:20:00,44.3,44.31,44.29,44.3,61890.0,35.0099,35.0178,35.002,35.0099,61890.0
2017-11-21 12:25:00,44.3,44.31,44.29,44.3,64190.0,35.0099,35.0178,35.002,35.0099,64190.0
2017-11-21 12:30:00,44.3,44.3,44.29,44.3,44236.0,35.0099,35.0099,35.002,35.0099,44236.0
2017-11-21 12:35:00,44.3,44.31,44.29,44.3,66643.0,35.0099,35.0178,35.002,35.0099,66643.0
2017-11-21 12:40:00,44.3,44.3,44.28,44.29,60192.0,35.0099,35.0099,34.9941,35.002,60192.0
2017-11-21 12:45:00,44.29,44.29,44.28,44.29,22119.0,35.002,35.002,34.9941,35.002,22119.0
2017-11-21 12:50:00,44.28,44.3,44.28,44.29,45201.0,34.9941,35.0099,34.9941,35.002,45201.0
2017-11-21 12:55:00,44.3,44.3,44.28,44.3,47545.0,35.0099,35.0099,34.9941,35.0099,47545.0
2017-11-21 13:00:00,44.3,44.31,44.29,44.3,31745.0,35.0099,35.0178,35.002,35.0099,31745.0
2017-11-21 13:05:00,44.3,44.31,44.29,44.3,21832.0,35.0099,35.0178,35.002,35.0099,21832.0
2017-11-21 13:10:00,44.3,44.31,44.29,44.3,38784.0,35.0099,35.0178,35.002,35.0099,38784.0
2017-11-21 13:15:00,44.3,44.31,44.3,44.3,10422.0,35.0099,35.0178,35.0099,35.0099,10422.0
2017-11-21 13:20:00,44.31,44.31,44.29,44.29,30874.0,35.0178,35.0178,35.002,35.002,30874.0
2017-11-21 13:25:00,44.29,44.31,44.29,44.3,20336.0,35.002,35.0178,35.002,35.0099,20336.0
2017-11-21 13:30:00,44.3,44.31,44.29,44.3,75871.0,35.0099,35.0178,35.002,35.0099,75871.0
2017-11-21 13:35:00,44.29,44.31,44.29,44.3,40170.0,35.002,35.0178,35.002,35.0099,40170.0
2017-11-21 13:40:00,44.31,44.31,44.3,44.31,34811.0,35.0178,35.0178,35.0099,35.0178,34811.0
2017-11-21 13:45:00,44.31,44.31,44.3,44.3,16401.0,35.0178,35.0178,35.0099,35.0099,16401.0
2017-11-21 13:50:00,44.3,44.31,44.29,44.3,54709.0,35.0099,35.0178,35.002,35.0099,54709.0
2017-11-21 13:55:00,44.3,44.31,44.29,44.3,18227.0,35.0099,35.0178,35.002,35.0099,18227.0
2017-11-21 14:00:00,44.3,44.3,44.29,44.3,49035.0,35.0099,35.0099,35.002,35.0099,49035.0
2017-11-21 14:05:00,44.3,44.3,44.29,44.3,60532.0,35.0099,35.0099,35.002,35.0099,60532.0
2017-11-21 14:10:00,44.3,44.31,44.29,44.31,107333.0,35.0099,35.0178,35.002,35.0178,107333.0
2017-11-21 14:15:00,44.3,44.31,44.29,44.31,98086.0,35.0099,35.0178,35.002,35.0178,98086.0
2017-11-21 14:20:00,44.3,44.32,44.3,44.31,28096.0,35.0099,35.0257,35.0099,35.0178,28096.0
2017-11-21 14:25:00,44.32,44.32,44.31,44.32,85758.0,35.0257,35.0257,35.0178,35.0257,85758.0
2017-11-21 14:30:00,44.32,44.32,44.3,44.31,46279.0,35.0257,35.0257,35.0099,35.0178,46279.0
2017-11-21 14:35:00,44.3,44.31,44.3,44.31,75853.0,35.0099,35.0178,35.0099,35.0178,75853.0
2017-11-21 14:40:00,44.31,44.31,44.29,44.29,71357.0,35.0178,35.0178,35.002,35.002,71357.0
2017-11-21 14:45:00,44.3,44.3,44.29,44.29,37172.0,35.0099,35.0099,35.002,35.002,37172.0
2017-11-21 14:50:00,44.29,44.3,44.29,44.3,36846.0,35.002,35.0099,35.002,35.0099,36846.0
2017-11-21 14:55:00,44.3,44.3,44.29,44.3,23484.0,35.0099,35.0099,35.002,35.0099,23484.0
2017-11-21 15:00:00,44.3,44.31,44.29,44.29,108662.0,35.0099,35.0178,35.002,35.002,108662.0
2017-11-21 15:05:00,44.29,44.3,44.29,44.3,51199.0,35.002,35.0099,35.002,35.0099,51199.0
2017-11-21 15:10:00,44.3,44.3,44.29,44.29,38149.0,35.0099,35.0099,35.002,35.002,38149.0
2017-11-21 15:15:00,44.3,44.3,44.28,44.29,73237.0,35.0099,35.0099,34.9941,35.002,73237.0
2017-11-21 15:20:00,44.29,44.29,44.28,44.29,39253.0,35.002,35.002,34.9941,35.002,39253.0
2017-11-21 15:25:00,44.28,44.3,44.28,44.29,45545.0,34.9941,35.0099,34.9941,35.002,45545.0
2017-11-21 15:30:00,44.3,44.3,44.29,44.3,42477.0,35.0099,35.0099,35.002,35.0099,42477.0
2017-11-21 15:35:00,44.3,44.3,44.29,44.3,76015.0,35.0099,35.0099,35.002,35.0099,76015.0
2017-11-21 15:40:00,44.29,44.3,44.28,44.29,57838.0,35.002,35.0099,34.9941,35.002,57838.0
2017-11-21 15:45:00,44.29,44.29,44.28,44.29,34205.0,35.002,35.002,34.9941,35.002,34205.0
2017-11-21 15:50:00,44.28,44.29,44.28,44.29,140154.0,34.9941,35.002,34.9941,35.002,140154.0
2017-11-21 15:55:00,44.29,44.29,44.28,44.28,233226.0,35.002,35.002,34.9941,34.9941,233226.0
2017-11-22 09:30:00,44.47,44.51,44.47,44.5,190534.0,35.1443,35.1759,35.1443,35.168,190534.0
2017-11-22 09:35:00,44.5,44.51,44.48,44.49,32232.0,35.168,35.1759,35.1522,35.1601,32232.0
2017-11-22 09:40:00,44.48,44.5,44.48,44.49,40277.0,35.1522,35.168,35.1522,35.1601,40277.0
2017-11-22 09:45:00,44.5,44.51,44.49,44.5,52012.0,35.168,35.1759,35.1601,35.168,52012.0
2017-11-22 09:50:00,44.5,44.51,44.49,44.49,412054.0,35.168,35.1759,35.1601,35.1601,412054.0
2017-11-22 09:55:00,44.49,44.49,44.47,44.48,16634.0,35.1601,35.1601,35.1443,35.1522,16634.0
2017-11-22 10:00:00,44.49,44.5,44.47,44.48,62269.0,35.1601,35.168,35.1443,35.1522,62269.0
2017-11-22 10:05:00,44.48,44.49,44.47,44.48,51412.0,35.1522,35.1601,35.1443,35.1522,51412.0
2017-11-22 10:10:00,44.48,44.49,44.47,44.48,84243.0,35.1522,35.1601,35.1443,35.1522,84243.0
2017-11-22 10:15:00,44.48,44.49,44.47,44.48,121102.0,35.1522,35.1601,35.1443,35.1522,121102.0
2017-11-22 10:20:00,44.48,44.49,44.48,44.49,41472.0,35.1522,35.1601,35.1522,35.1601,41472.0
2017-11-22 10:25:00,44.48,44.5,44.48,44.5,50912.0,35.1522,35.168,35.1522,35.168,50912.0
2017-11-22 10:30:00,44.49,44.49,44.45,44.46,49602.0,35.1601,35.1601,35.1285,35.1364,49602.0
2017-11-22 10:35:00,44.45,44.45,44.42,44.44,106321.0,35.1285,35.1285,35.1048,35.1206,106321.0
2017-11-22 10:40:00,44.44,44.44,44.43,44.44,37119.0,35.1206,35.1206,35.1127,35.1206,37119.0
2017-11-22 10:45:00,44.44,44.44,44.42,44.42,82934.0,35.1206,35.1206,35.1048,35.1048,82934.0
2017-11-22 10:50:00,44.43,44.44,44.42,44.43,22951.0,35.1127,35.1206,35.1048,35.1127,22951.0
2017-11-22 10:55:00,44.43,44.45,44.42,44.45,57215.0,35.1127,35.1285,35.1048,35.1285,57215.0
2017-11-22 11:00:00,44.45,44.45,44.43,44.44,33713.0,35.1285,35.1285,35.1127,35.1206,33713.0
2017-11-22 11:05:00,44.44,44.46,44.43,44.45,31999.0,35.1206,35.1364,35.1127,35.1285,31999.0
2017-11-22 11:10:00,44.45,44.46,44.42,44.43,29338.0,35.1285,35.1364,35.1048,35.1127,29338.0
2017-11-22 11:15:00,44.43,44.43,44.4,44.4,34375.0,35.1127,35.1127,35.089,35.089,34375.0
2017-11-22 11:20:00,44.41,44.41,44.38,44.4,47545.0,35.0969,35.0969,35.0732,35.089,47545.0
2017-11-22 11:25:00,44.4,44.4,44.34,44.35,39323.0,35.089,35.089,35.0416,35.0495,39323.0
2017-11-22 11:30:00,44.35,44.36,44.34,44.35,38363.0,35.0495,35.0574,35.0416,35.0495,38363.0
2017-11-22 11:35:00,44.36,44.37,44.35,44.36,43246.0,35.0574,35.0653,35.0495,35.0574,43246.0
2017-11-22 11:40:00,44.36,44.36,44.34,44.36,38711.0,35.0574,35.0574,35.0416,35.0574,38711.0
2017-11-22 11:45:00,44.36,44.36,44.34,44.35,40679.0,35.0574,35.0574,35.0416,35.0495,40679.0
2017-11-22 11:50:00,44.35,44.36,44.34,44.35,46145.0,35.0495,35.0574,35.0416,35.0495,46145.0
2017-11-22 11:55:00,44.35,44.36,44.33,44.34,29043.0,35.0495,35.0574,35.0336,35.0416,29043.0
2017-11-22 12:00:00,44.34,44.34,44.33,44.34,68497.0,35.0416,35.0416,35.0336,35.0416,68497.0
2017-11-22 12:05:00,44.34,44.34,44.32,44.33,119004.0,35.0416,35.0416,35.0257,35.0336,119004.0
2017-11-22 12:10:00,44.33,44.33,44.3,44.32,70820.0,35.0336,35.0336,35.0099,35.0257,70820.0
2017-11-22 12:15:00,44.32,44.33,44.3,44.3,30808.0,35.0257,35.0336,35.0099,35.0099,30808.0
2017-11-22 12:20:00,44.3,44.33,44.3,44.33,40148.0,35.0099,35.0336,35.0099,35.0336,40148.0
2017-11-22 12:25:00,44.33,44.34,44.32,44.34,52929.0,35.0336,35.0416,35.0257,35.0416,52929.0
2017-11-22 12:30:00,44.34,44.34,44.32,44.33,47530.0,35.0416,35.0416,35.0257,35.0336,47530.0
2017-11-22 12:35:00,44.33,44.34,44.32,44.33,74051.0,35.0336,35.0416,35.0257,35.0336,74051.0
2017-11-22 12:40:00,44.33,44.34,44.31,44.33,58376.0,35.0336,35.0416,35.0178,35.0336,58376.0
2017-11-22 12:45:00,44.33,44.34,44.33,44.34,42191.0,35.0336,35.0416,35.0336,35.0416,42191.0
2017-11-22 12:50:00,44.34,44.34,44.32,44.34,369123.0,35.0416,35.0416,35.0257,35.0416,369123.0
2017-11-22 12:55:00,44.33,44.35,44.33,44.34,270791.0,35.0336,35.0495,35.0336,35.0416,270791.0
2017-11-22 13:00:00,44.34,44.35,44.34,44.34,81613.0,35.0416,35.0495,35.0416,35.0416,81613.0
2017-11-22 13:05:00,44.34,44.35,44.34,44.35,26470.0,35.0416,35.0495,35.0416,35.0495,26470.0
2017-11-22 13:10:00,44.34,44.35,44.34,44.35,27844.0,35.0416,35.0495,35.0416,35.0495,27844.0
2017-11-22 13:15:00,44.34,44.35,44.32,44.32,125313.0,35.0416,35.0495,35.0257,35.0257,125313.0
2017-11-22 13:20:00,44.32,44.33,44.3,44.31,54489.0,35.0257,35.0336,35.0099,35.0178,54489.0
2017-11-22 13:25:00,44.31,44.34,44.3,44.34,72397.0,35.0178,35.0416,35.0099,35.0416,72397.0
2017-11-22 13:30:00,44.33,44.34,44.33,44.34,46617.0,35.0336,35.0416,35.0336,35.0416,46617.0
2017-11-22 13:35:00,44.34,44.34,44.33,44.34,19713.0,35.0416,35.0416,35.0336,35.0416,19713.0
2017-11-22 13:40:00,44.34,44.34,44.32,44.34,68360.0,35.0416,35.0416,35.0257,35.0416,68360.0
2017-11-22 13:45:00,44.34,44.35,44.33,44.34,80179.0,35.0416,35.0495,35.0336,35.0416,80179.0
2017-11-22 13:50:00,44.34,44.34,44.33,44.34,27312.0,35.0416,35.0416,35.0336,35.0416,27312.0
2017-11-22 13:55:00,44.34,44.35,44.33,44.34,53700.0,35.0416,35.0495,35.0336,35.0416,53700.0
2017-11-22 14:00:00,44.35,44.37,44.34,44.35,112560.0,35.0495,35.0653,35.0416,35.0495,112560.0
2017-11-22 14:05:00,44.34,44.39,44.34,44.39,50557.0,35.0416,35.0811,35.0416,35.0811,50557.0
2017-11-22 14:10:00,44.39,44.4,44.37,44.4,93596.0,35.0811,35.089,35.0653,35.089,93596.0
2017-11-22 14:15:00,44.4,44.4,44.39,44.4,28776.0,35.089,35.089,35.0811,35.089,28776.0
2017-11-22 14:20:00,44.4,44.41,44.39,44.41,55155.0,35.089,35.0969,35.0811,35.0969,55155.0
2017-11-22 14:25:00,44.4,44.41,44.4,44.41,142608.0,35.089,35.0969,35.089,35.0969,142608.0
2017-11-22 14:30:00,44.41,44.43,44.4,44.43,52693.0,35.0969,35.1127,35.089,35.1127,52693.0
2017-11-22 14:35:00,44.42,44.44,44.42,44.44,39843.0,35.1048,35.1206,35.1048,35.1206,39843.0
2017-11-22 14:40:00,44.44,44.46,44.43,44.45,115977.0,35.1206,35.1364,35.1127,35.1285,115977.0
2017-11-22 14:45:00,44.45,44.46,44.44,44.44,70726.0,35.1285,35.1364,35.1206,35.1206,70726.0
2017-11-22 14:50:00,44.45,44.45,44.44,44.45,48347.0,35.1285,35.1285,35.1206,35.1285,48347.0
2017-11-22 14:55:00,44.45,44.46,44.44,44.46,50660.0,35.1285,35.1364,35.1206,35.1364,50660.0
2017-11-22 15:00:00,44.46,44.46,44.44,44.45,304953.0,35.1364,35.1364,35.1206,35.1285,304953.0
2017-11-22 15:05:00,44.44,44.45,44.44,44.45,34210.0,35.1206,35.1285,35.1206,35.1285,34210.0
2017-11-22 15:10:00,44.45,44.45,44.44,44.45,36669.0,35.1285,35.1285,35.1206,35.1285,36669.0
2017-11-22 15:15:00,44.45,44.45,44.44,44.45,21967.0,35.1285,35.1285,35.1206,35.1285,21967.0
2017-11-22 15:20:00,44.45,44.45,44.44,44.45,33775.0,35.1285,35.1285,35.1206,35.1285,33775.0
2017-11-22 15:25:00,44.44,44.45,44.43,44.44,76951.0,35.1206,35.1285,35.1127,35.1206,76951.0
2017-11-22 15:30:00,44.44,44.45,44.44,44.45,39966.0,35.1206,35.1285,35.1206,35.1285,39966.0
2017-11-22 15:35:00,44.45,44.46,44.44,44.45,32608.0,35.1285,35.1364,35.1206,35.1285,32608.0
2017-11-22 15:40:00,44.45,44.46,44.45,44.46,95869.0,35.1285,35.1364,35.1285,35.1364,95869.0
2017-11-22 15:45:00,44.46,44.46,44.44,44.45,76002.0,35.1364,35.1364,35.1206,35.1285,76002.0
2017-11-22 15:50:00,44.44,44.45,44.43,44.44,24166.0,35.1206,35.1285,35.1127,35.1206,24166.0
2017-11-22 15:55:00,44.43,44.44,44.43,44.44,248641.0,35.1127,35.1206,35.1127,35.1206,248641.0
2017-11-24 09:30:00,44.76,44.79,44.74,44.79,169245.0,35.3735,35.3972,35.3577,35.3972,169245.0
2017-11-24 09:35:00,44.79,44.79,44.77,44.78,51092.0,35.3972,35.3972,35.3814,35.3893,51092.0
2017-11-24 09:40:00,44.78,44.78,44.76,44.77,9213.0,35.3893,35.3893,35.3735,35.3814,9213.0
2017-11-24 09:45:00,44.76,44.78,44.76,44.78,17669.0,35.3735,35.3893,35.3735,35.3893,17669.0
2017-11-24 09:50:00,44.78,44.79,44.77,44.78,51987.0,35.3893,35.3972,35.3814,35.3893,51987.0
2017-11-24 09:55:00,44.78,44.78,44.76,44.78,20746.0,35.3893,35.3893,35.3735,35.3893,20746.0
2017-11-24 10:00:00,44.77,44.77,44.75,44.75,33931.0,35.3814,35.3814,35.3656,35.3656,33931.0
2017-11-24 10:05:00,44.75,44.76,44.73,44.75,106942.0,35.3656,35.3735,35.3498,35.3656,106942.0
2017-11-24 10:10:00,44.75,44.75,44.73,44.74,39424.0,35.3656,35.3656,35.3498,35.3577,39424.0
2017-11-24 10:15:00,44.74,44.74,44.72,44.74,107774.0,35.3577,35.3577,35.3419,35.3577,107774.0
2017-11-24 10:20:00,44.73,44.74,44.72,44.72,34490.0,35.3498,35.3577,35.3419,35.3419,34490.0
2017-11-24 10:25:00,44.72,44.73,44.71,44.72,40172.0,35.3419,35.3498,35.334,35.3419,40172.0
2017-11-24 10:30:00,44.73,44.74,44.72,44.74,68936.0,35.3498,35.3577,35.3419,35.3577,68936.0
2017-11-24 10:35:00,44.73,44.74,44.71,44.73,105192.0,35.3498,35.3577,35.334,35.3498,105192.0
2017-11-24 10:40:00,44.73,44.73,44.72,44.73,30668.0,35.3498,35.3498,35.3419,35.3498,30668.0
2017-11-24 10:45:00,44.72,44.73,44.72,44.73,42679.0,35.3419,35.3498,35.3419,35.3498,42679.0
2017-11-24 10:50:00,44.73,44.76,44.72,44.74,35077.0,35.3498,35.3735,35.3419,35.3577,35077.0
2017-11-24 10:55:00,44.74,44.76,44.73,44.76,32672.0,35.3577,35.3735,35.3498,35.3735,32672.0
2017-11-24 11:00:00,44.76,44.78,44.75,44.77,79947.0,35.3735,35.3893,35.3656,35.3814,79947.0
2017-11-24 11:05:00,44.77,44.79,44.76,44.79,73529.0,35.3814,35.3972,35.3735,35.3972,73529.0
2017-11-24 11:10:00,44.79,44.79,44.77,44.78,41590.0,35.3972,35.3972,35.3814,35.3893,41590.0
2017-11-24 11:15:00,44.78,44.78,44.77,44.78,21566.0,35.3893,35.3893,35.3814,35.3893,21566.0
2017-11-24 11:20:00,44.78,44.78,44.76,44.76,32842.0,35.3893,35.3893,35.3735,35.3735,32842.0
2017-11-24 11:25:00,44.76,44.77,44.76,44.77,14061.0,35.3735,35.3814,35.3735,35.3814,14061.0
2017-11-24 11:30:00,44.76,44.77,44.75,44.76,135375.0,35.3735,35.3814,35.3656,35.3735,135375.0
2017-11-24 11:35:00,44.76,44.78,44.75,44.78,84620.0,35.3735,35.3893,35.3656,35.3893,84620.0
2017-11-24 11:40:00,44.78,44.78,44.76,44.78,92303.0,35.3893,35.3893,35.3735,35.3893,92303.0
2017-11-24 11:45:00,44.77,44.78,44.76,44.77,51511.0,35.3814,35.3893,35.3735,35.3814,51511.0
2017-11-24 11:50:00,44.77,44.77,44.75,44.76,28920.0,35.3814,35.3814,35.3656,35.3735,28920.0
2017-11-24 11:55:00,44.75,44.76,44.75,44.75,39308.0,35.3656,35.3735,35.3656,35.3656,39308.0
2017-11-24 12:00:00,44.76,44.77,44.75,44.77,64513.0,35.3735,35.3814,35.3656,35.3814,64513.0
2017-11-24 12:05:00,44.77,44.77,44.75,44.75,29619.0,35.3814,35.3814,35.3656,35.3656,29619.0
2017-11-24 12:10:00,44.76,44.76,44.75,44.75,24635.0,35.3735,35.3735,35.3656,35.3656,24635.0
2017-11-24 12:15:00,44.76,44.77,44.75,44.77,48833.0,35.3735,35.3814,35.3656,35.3814,48833.0
2017-11-24 12:20:00,44.77,44.77,44.75,44.76,22063.0,35.3814,35.3814,35.3656,35.3735,22063.0
2017-11-24 12:25:00,44.76,44.76,44.75,44.76,19361.0,35.3735,35.3735,35.3656,35.3735,19361.0
2017-11-24 12:30:00,44.76,44.76,44.75,44.76,27211.0,35.3735,35.3735,35.3656,35.3735,27211.0
2017-11-24 12:35:00,44.76,44.76,44.75,44.75,36733.0,35.3735,35.3735,35.3656,35.3656,36733.0
2017-11-24 12:40:00,44.76,44.76,44.74,44.75,68595.0,35.3735,35.3735,35.3577,35.3656,68595.0
2017-11-24 12:45:00,44.75,44.75,44.73,44.75,98638.0,35.3656,35.3656,35.3498,35.3656,98638.0
2017-11-24 12:50:00,44.75,44.75,44.74,44.74,69823.0,35.3656,35.3656,35.3577,35.3577,69823.0
2017-11-24 12:55:00,44.74,44.74,44.73,44.74,229785.0,35.3577,35.3577,35.3498,35.3577,229785.0
2017-11-27 09:30:00,44.67,44.67,44.63,44.64,165906.0,35.3023,35.3023,35.2707,35.2786,165906.0
2017-11-27 09:35:00,44.64,44.65,44.62,44.65,51686.0,35.2786,35.2865,35.2628,35.2865,51686.0
2017-11-27 09:40:00,44.64,44.65,44.62,44.64,77288.0,35.2786,35.2865,35.2628,35.2786,77288.0
2017-11-27 09:45:00,44.63,44.65,44.63,44.65,22161.0,35.2707,35.2865,35.2707,35.2865,22161.0
2017-11-27 09:50:00,44.65,44.65,44.62,44.63,65149.0,35.2865,35.2865,35.2628,35.2707,65149.0
2017-11-27 09:55:00,44.63,44.64,44.62,44.64,20414.0,35.2707,35.2786,35.2628,35.2786,20414.0
2017-11-27 10:00:00,44.63,44.63,44.59,44.61,147079.0,35.2707,35.2707,35.2391,35.2549,147079.0
2017-11-27 10:05:00,44.61,44.61,44.59,44.59,45586.0,35.2549,35.2549,35.2391,35.2391,45586.0
2017-11-27 10:10:00,44.59,44.62,44.59,44.6,92876.0,35.2391,35.2628,35.2391,35.247,92876.0
2017-11-27 10:15:00,44.6,44.61,44.59,44.61,100667.0,35.247,35.2549,35.2391,35.2549,100667.0
2017-11-27 10:20:00,44.61,44.62,44.58,44.59,81277.0,35.2549,35.2628,35.2312,35.2391,81277.0
2017-11-27 10:25:00,44.59,44.6,44.58,44.6,103994.0,35.2391,35.247,35.2312,35.247,103994.0
2017-11-27 10:30:00,44.59,44.61,44.59,44.59,53157.0,35.2391,35.2549,35.2391,35.2391,53157.0
2017-11-27 10:35:00,44.59,44.6,44.58,44.58,58589.0,35.2391,35.247,35.2312,35.2312,58589.0
2017-11-27 10:40:00,44.59,44.6,44.58,44.6,64598.0,35.2391,35.247,35.2312,35.247,64598.0
2017-11-27 10:45:00,44.6,44.61,44.59,44.59,43519.0,35.247,35.2549,35.2391,35.2391,43519.0
2017-11-27 10:50:00,44.59,44.6,44.58,44.58,35332.0,35.2391,35.247,35.2312,35.2312,35332.0
2017-11-27 10:55:00,44.58,44.6,44.58,44.6,28131.0,35.2312,35.247,35.2312,35.247,28131.0
2017-11-27 11:00:00,44.6,44.61,44.59,44.6,58805.0,35.247,35.2549,35.2391,35.247,58805.0
2017-11-27 11:05:00,44.6,44.62,44.6,44.62,50107.0,35.247,35.2628,35.247,35.2628,50107.0
2017-11-27 11:10:00,44.62,44.62,44.56,44.57,26716.0,35.2628,35.2628,35.2154,35.2233,26716.0
2017-11-27 11:15:00,44.57,44.58,44.54,44.54,26067.0,35.2233,35.2312,35.1996,35.1996,26067.0
2017-11-27 11:20:00,44.55,44.55,44.53,44.54,71290.0,35.2075,35.2075,35.1917,35.1996,71290.0
2017-11-27 11:25:00,44.54,44.54,44.49,44.5,31546.0,35.1996,35.1996,35.1601,35.168,31546.0
2017-11-27 11:30:00,44.5,44.52,44.49,44.5,70813.0,35.168,35.1838,35.1601,35.168,70813.0
2017-11-27 11:35:00,44.5,44.51,44.48,44.48,34372.0,35.168,35.1759,35.1522,35.1522,34372.0
2017-11-27 11:40:00,44.49,44.5,44.47,44.5,216484.0,35.1601,35.168,35.1443,35.168,216484.0
2017-11-27 11:45:00,44.5,44.5,44.49,44.5,70233.0,35.168,35.168,35.1601,35.168,70233.0
2017-11-27 11:50:00,44.5,44.51,44.49,44.5,31312.0,35.168,35.1759,35.1601,35.168,31312.0
2017-11-27 11:55:00,44.5,44.5,44.47,44.49,49653.0,35.168,35.168,35.1443,35.1601,49653.0
2017-11-27 12:00:00,44.49,44.49,44.47,44.47,26483.0,35.1601,35.1601,35.1443,35.1443,26483.0
2017-11-27 12:05:00,44.48,44.49,44.47,44.49,33718.0,35.1522,35.1601,35.1443,35.1601,33718.0
2017-11-27 12:10:00,44.49,44.49,44.47,44.49,50388.0,35.1601,35.1601,35.1443,35.1601,50388.0
2017-11-27 12:15:00,44.48,44.49,44.48,44.48,15886.0,35.1522,35.1601,35.1522,35.1522,15886.0
2017-11-27 12:20:00,44.49,44.51,44.48,44.51,64947.0,35.1601,35.1759,35.1522,35.1759,64947.0
2017-11-27 12:25:00,44.51,44.51,44.48,44.49,44418.0,35.1759,35.1759,35.1522,35.1601,44418.0
2017-11-27 12:30:00,44.48,44.49,44.47,44.48,85515.0,35.1522,35.1601,35.1443,35.1522,85515.0
2017-11-27 12:35:00,44.48,44.48,44.46,44.47,111456.0,35.1522,35.1522,35.1364,35.1443,111456.0
2017-11-27 12:40:00,44.46,44.47,44.46,44.47,485518.0,35.1364,35.1443,35.1364,35.1443,485518.0
2017-11-27 12:45:00,44.47,44.47,44.45,44.47,201233.0,35.1443,35.1443,35.1285,35.1443,201233.0
2017-11-27 12:50:00,44.47,44.49,44.47,44.49,186646.0,35.1443,35.1601,35.1443,35.1601,186646.0
2017-11-27 12:55:00,44.49,44.49,44.48,44.48,20682.0,35.1601,35.1601,35.1522,35.1522,20682.0
2017-11-27 13:00:00,44.49,44.5,44.48,44.5,106615.0,35.1601,35.168,35.1522,35.168,106615.0
2017-11-27 13:05:00,44.49,44.5,44.49,44.5,12257.0,35.1601,35.168,35.1601,35.168,12257.0
2017-11-27 13:10:00,44.5,44.5,44.49,44.5,16533.0,35.168,35.168,35.1601,35.168,16533.0
2017-11-27 13:15:00,44.49,44.5,44.49,44.49,41481.0,35.1601,35.168,35.1601,35.1601,41481.0
2017-11-27 13:20:00,44.48,44.49,44.48,44.48,30188.0,35.1522,35.1601,35.1522,35.1522,30188.0
2017-11-27 13:25:00,44.49,44.5,44.48,44.5,38457.0,35.1601,35.168,35.1522,35.168,38457.0
2017-11-27 13:30:00,44.49,44.5,44.48,44.48,28500.0,35.1601,35.168,35.1522,35.1522,28500.0
2017-11-27 13:35:00,44.48,44.49,44.48,44.49,38594.0,35.1522,35.1601,35.1522,35.1601,38594.0
2017-11-27 13:40:00,44.49,44.5,44.48,44.5,40314.0,35.1601,35.168,35.1522,35.168,40314.0
2017-11-27 13:45:00,44.5,44.5,44.49,44.5,25197.0,35.168,35.168,35.1601,35.168,25197.0
2017-11-27 13:50:00,44.49,44.5,44.49,44.49,20891.0,35.1601,35.168,35.1601,35.1601,20891.0
2017-11-27 13:55:00,44.5,44.5,44.49,44.5,31791.0,35.168,35.168,35.1601,35.168,31791.0
2017-11-27 14:00:00,44.49,44.5,44.48,44.48,33082.0,35.1601,35.168,35.1522,35.1522,33082.0
2017-11-27 14:05:00,44.48,44.49,44.48,44.49,59267.0,35.1522,35.1601,35.1522,35.1601,59267.0
2017-11-27 14:10:00,44.49,44.49,44.47,44.47,102843.0,35.1601,35.1601,35.1443,35.1443,102843.0
2017-11-27 14:15:00,44.47,44.48,44.47,44.48,26840.0,35.1443,35.1522,35.1443,35.1522,26840.0
2017-11-27 14:20:00,44.48,44.48,44.47,44.47,38533.0,35.1522,35.1522,35.1443,35.1443,38533.0
2017-11-27 14:25:00,44.48,44.48,44.47,44.47,26336.0,35.1522,35.1522,35.1443,35.1443,26336.0
2017-11-27 14:30:00,44.48,44.49,44.47,44.48,72457.0,35.1522,35.1601,35.1443,35.1522,72457.0
2017-11-27 14:35:00,44.48,44.49,44.47,44.47,116226.0,35.1522,35.1601,35.1443,35.1443,116226.0
2017-11-27 14:40:00,44.48,44.49,44.47,44.48,55134.0,35.1522,35.1601,35.1443,35.1522,55134.0
2017-11-27 14:45:00,44.48,44.49,44.47,44.48,33467.0,35.1522,35.1601,35.1443,35.1522,33467.0
2017-11-27 14:50:00,44.48,44.48,44.47,44.48,36315.0,35.1522,35.1522,35.1443,35.1522,36315.0
2017-11-27 14:55:00,44.47,44.49,44.47,44.49,49110.0,35.1443,35.1601,35.1443,35.1601,49110.0
2017-11-27 15:00:00,44.48,44.48,44.47,44.47,90724.0,35.1522,35.1522,35.1443,35.1443,90724.0
2017-11-27 15:05:00,44.47,44.48,44.47,44.48,67720.0,35.1443,35.1522,35.1443,35.1522,67720.0
2017-11-27 15:10:00,44.48,44.49,44.47,44.47,80680.0,35.1522,35.1601,35.1443,35.1443,80680.0
2017-11-27 15:15:00,44.47,44.48,44.47,44.47,30775.0,35.1443,35.1522,35.1443,35.1443,30775.0
2017-11-27 15:20:00,44.47,44.48,44.47,44.48,40612.0,35.1443,35.1522,35.1443,35.1522,40612.0
2017-11-27 15:25:00,44.48,44.48,44.47,44.48,53477.0,35.1522,35.1522,35.1443,35.1522,53477.0
2017-11-27 15:30:00,44.48,44.48,44.47,44.47,114011.0,35.1522,35.1522,35.1443,35.1443,114011.0
2017-11-27 15:35:00,44.47,44.48,44.47,44.47,55833.0,35.1443,35.1522,35.1443,35.1443,55833.0
2017-11-27 15:40:00,44.48,44.48,44.47,44.48,109564.0,35.1522,35.1522,35.1443,35.1522,109564.0
2017-11-27 15:45:00,44.47,44.48,44.46,44.47,70293.0,35.1443,35.1522,35.1364,35.1443,70293.0
2017-11-27 15:50:00,44.46,44.47,44.46,44.46,73382.0,35.1364,35.1443,35.1364,35.1364,73382.0
2017-11-27 15:55:00,44.47,44.47,44.43,44.43,322943.0,35.1443,35.1443,35.1127,35.1127,322943.0
2017-11-28 09:30:00,44.58,44.6,44.54,44.55,260545.0,35.2312,35.247,35.1996,35.2075,260545.0
2017-11-28 09:35:00,44.56,44.57,44.53,44.55,80944.0,35.2154,35.2233,35.1917,35.2075,80944.0
2017-11-28 09:40:00,44.55,44.55,44.52,44.53,71951.0,35.2075,35.2075,35.1838,35.1917,71951.0
2017-11-28 09:45:00,44.53,44.54,44.5,44.53,96816.0,35.1917,35.1996,35.168,35.1917,96816.0
2017-11-28 09:50:00,44.52,44.53,44.5,44.51,50658.0,35.1838,35.1917,35.168,35.1759,50658.0
2017-11-28 09:55:00,44.51,44.51,44.49,44.5,388703.0,35.1759,35.1759,35.1601,35.168,388703.0
2017-11-28 10:00:00,44.5,44.51,44.49,44.5,141278.0,35.168,35.1759,35.1601,35.168,141278.0
2017-11-28 10:05:00,44.5,44.52,44.49,44.51,123909.0,35.168,35.1838,35.1601,35.1759,123909.0
2017-11-28 10:10:00,44.52,44.52,44.51,44.52,115228.0,35.1838,35.1838,35.1759,35.1838,115228.0
2017-11-28 10:15:00,44.52,44.52,44.5,44.5,34759.0,35.1838,35.1838,35.168,35.168,34759.0
2017-11-28 10:20:00,44.51,44.52,44.5,44.52,56657.0,35.1759,35.1838,35.168,35.1838,56657.0
2017-11-28 10:25:00,44.52,44.54,44.51,44.53,129562.0,35.1838,35.1996,35.1759,35.1917,129562.0
2017-11-28 10:30:00,44.53,44.54,44.52,44.54,42334.0,35.1917,35.1996,35.1838,35.1996,42334.0
2017-11-28 10:35:00,44.54,44.55,44.53,44.54,39931.0,35.1996,35.2075,35.1917,35.1996,39931.0
2017-11-28 10:40:00,44.55,44.58,44.54,44.57,54371.0,35.2075,35.2312,35.1996,35.2233,54371.0
2017-11-28 10:45:00,44.57,44.58,44.56,44.56,63456.0,35.2233,35.2312,35.2154,35.2154,63456.0
2017-11-28 10:50:00,44.56,44.57,44.55,44.55,52689.0,35.2154,35.2233,35.2075,35.2075,52689.0
2017-11-28 10:55:00,44.56,44.56,44.51,44.52,38950.0,35.2154,35.2154,35.1759,35.1838,38950.0
2017-11-28 11:00:00,44.52,44.53,44.51,44.53,35151.0,35.1838,35.1917,35.1759,35.1917,35151.0
2017-11-28 11:05:00,44.53,44.54,44.51,44.53,122488.0,35.1917,35.1996,35.1759,35.1917,122488.0
2017-11-28 11:10:00,44.52,44.53,44.5,44.51,64425.0,35.1838,35.1917,35.168,35.1759,64425.0
2017-11-28 11:15:00,44.5,44.51,44.5,44.51,39899.0,35.168,35.1759,35.168,35.1759,39899.0
2017-11-28 11:20:00,44.51,44.51,44.5,44.5,56240.0,35.1759,35.1759,35.168,35.168,56240.0
2017-11-28 11:25:00,44.51,44.54,44.5,44.54,71212.0,35.1759,35.1996,35.168,35.1996,71212.0
2017-11-28 11:30:00,44.53,44.57,44.53,44.55,126951.0,35.1917,35.2233,35.1917,35.2075,126951.0
2017-11-28 11:35:00,44.55,44.58,44.54,44.58,117347.0,35.2075,35.2312,35.1996,35.2312,117347.0
2017-11-28 11:40:00,44.58,44.58,44.57,44.57,25837.0,35.2312,35.2312,35.2233,35.2233,25837.0
2017-11-28 11:45:00,44.58,44.58,44.56,44.58,51666.0,35.2312,35.2312,35.2154,35.2312,51666.0
2017-11-28 11:50:00,44.58,44.58,44.57,44.57,32415.0,35.2312,35.2312,35.2233,35.2233,32415.0
2017-11-28 11:55:00,44.57,44.59,44.57,44.58,72325.0,35.2233,35.2391,35.2233,35.2312,72325.0
2017-11-28 12:00:00,44.59,44.6,44.57,44.58,194401.0,35.2391,35.247,35.2233,35.2312,194401.0
2017-11-28 12:05:00,44.58,44.61,44.57,44.61,44884.0,35.2312,35.2549,35.2233,35.2549,44884.0
2017-11-28 12:10:00,44.61,44.63,44.6,44.63,38841.0,35.2549,35.2707,35.247,35.2707,38841.0
2017-11-28 12:15:00,44.63,44.63,44.61,44.63,31845.0,35.2707,35.2707,35.2549,35.2707,31845.0
2017-11-28 12:20:00,44.63,44.64,44.62,44.64,52178.0,35.2707,35.2786,35.2628,35.2786,52178.0
2017-11-28 12:25:00,44.64,44.65,44.63,44.63,53093.0,35.2786,35.2865,35.2707,35.2707,53093.0
2017-11-28 12:30:00,44.64,44.65,44.63,44.64,47191.0,35.2786,35.2865,35.2707,35.2786,47191.0
2017-11-28 12:35:00,44.64,44.64,44.62,44.62,43998.0,35.2786,35.2786,35.2628,35.2628,43998.0
2017-11-28 12:40:00,44.63,44.64,44.61,44.64,102698.0,35.2707,35.2786,35.2549,35.2786,102698.0
2017-11-28 12:45:00,44.64,44.64,44.62,44.64,76308.0,35.2786,35.2786,35.2628,35.2786,76308.0
2017-11-28 12:50:00,44.63,44.64,44.61,44.62,44570.0,35.2707,35.2786,35.2549,35.2628,44570.0
2017-11-28 12:55:00,44.62,44.65,44.61,44.65,116002.0,35.2628,35.2865,35.2549,35.2865,116002.0
2017-11-28 13:00:00,44.65,44.67,44.65,44.66,100970.0,35.2865,35.3023,35.2865,35.2944,100970.0
2017-11-28 13:05:00,44.66,44.68,44.65,44.66,75100.0,35.2944,35.3103,35.2865,35.2944,75100.0
2017-11-28 13:10:00,44.66,44.67,44.65,44.66,117205.0,35.2944,35.3023,35.2865,35.2944,117205.0
2017-11-28 13:15:00,44.66,44.67,44.64,44.65,38967.0,35.2944,35.3023,35.2786,35.2865,38967.0
2017-11-28 13:20:00,44.65,44.65,44.6,44.62,683358.0,35.2865,35.2865,35.247,35.2628,683358.0
2017-11-28 13:25:00,44.63,44.63,44.6,44.62,92141.0,35.2707,35.2707,35.247,35.2628,92141.0
2017-11-28 13:30:00,44.62,44.63,44.61,44.63,56829.0,35.2628,35.2707,35.2549,35.2707,56829.0
2017-11-28 13:35:00,44.63,44.64,44.62,44.63,44194.0,35.2707,35.2786,35.2628,35.2707,44194.0
2017-11-28 13:40:00,44.63,44.63,44.61,44.62,24016.0,35.2707,35.2707,35.2549,35.2628,24016.0
2017-11-28 13:45:00,44.63,44.63,44.6,44.6,582999.0,35.2707,35.2707,35.247,35.247,582999.0
2017-11-28 13:50:00,44.59,44.6,44.57,44.57,45371.0,35.2391,35.247,35.2233,35.2233,45371.0
2017-11-28 13:55:00,44.58,44.58,44.55,44.57,143195.0,35.2312,35.2312,35.2075,35.2233,143195.0
2017-11-28 14:00:00,44.57,44.57,44.54,44.56,148212.0,35.2233,35.2233,35.1996,35.2154,148212.0
2017-11-28 14:05:00,44.57,44.59,44.56,44.59,113416.0,35.2233,35.2391,35.2154,35.2391,113416.0
2017-11-28 14:10:00,44.59,44.59,44.56,44.58,94394.0,35.2391,35.2391,35.2154,35.2312,94394.0
2017-11-28 14:15:00,44.57,44.59,44.57,44.59,35907.0,35.2233,35.2391,35.2233,35.2391,35907.0
2017-11-28 14:20:00,44.58,44.59,44.57,44.59,36894.0,35.2312,35.2391,35.2233,35.2391,36894.0
2017-11-28 14:25:00,44.59,44.6,44.58,44.6,117076.0,35.2391,35.247,35.2312,35.247,117076.0
2017-11-28 14:30:00,44.59,44.61,44.59,44.6,110720.0,35.2391,35.2549,35.2391,35.247,110720.0
2017-11-28 14:35:00,44.6,44.62,44.6,44.61,94209.0,35.247,35.2628,35.247,35.2549,94209.0
2017-11-28 14:40:00,44.62,44.64,44.61,44.63,73808.0,35.2628,35.2786,35.2549,35.2707,73808.0
2017-11-28 14:45:00,44.63,44.64,44.6,44.61,156202.0,35.2707,35.2786,35.247,35.2549,156202.0
2017-11-28 14:50:00,44.61,44.63,44.6,44.63,75321.0,35.2549,35.2707,35.247,35.2707,75321.0
2017-11-28 14:55:00,44.63,44.64,44.61,44.63,107571.0,35.2707,35.2786,35.2549,35.2707,107571.0
2017-11-28 15:00:00,44.63,44.64,44.61,44.63,45415.0,35.2707,35.2786,35.2549,35.2707,45415.0
2017-11-28 15:05:00,44.63,44.65,44.63,44.64,41887.0,35.2707,35.2865,35.2707,35.2786,41887.0
2017-11-28 15:10:00,44.63,44.64,44.62,44.64,76116.0,35.2707,35.2786,35.2628,35.2786,76116.0
2017-11-28 15:15:00,44.64,44.66,44.64,44.65,87089.0,35.2786,35.2944,35.2786,35.2865,87089.0
2017-11-28 15:20:00,44.66,44.68,44.65,44.67,31310.0,35.2944,35.3103,35.2865,35.3023,31310.0
2017-11-28 15:25:00,44.67,44.67,44.64,44.65,56357.0,35.3023,35.3023,35.2786,35.2865,56357.0
2017-11-28 15:30:00,44.65,44.66,44.65,44.66,60216.0,35.2865,35.2944,35.2865,35.2944,60216.0
2017-11-28 15:35:00,44.65,44.66,44.64,44.64,46474.0,35.2865,35.2944,35.2786,35.2786,46474.0
2017-11-28 15:40:00,44.64,44.65,44.64,44.65,144185.0,35.2786,35.2865,35.2786,35.2865,144185.0
2017-11-28 15:45:00,44.65,44.65,44.63,44.63,78401.0,35.2865,35.2865,35.2707,35.2707,78401.0
2017-11-28 15:50:00,44.64,44.65,44.63,44.65,102240.0,35.2786,35.2865,35.2707,35.2865,102240.0
2017-11-28 15:55:00,44.64,44.65,44.62,44.64,285686.0,35.2786,35.2865,35.2628,35.2786,285686.0
2017-11-29 09:30:00,44.69,44.69,44.64,44.65,252741.0,35.3182,35.3182,35.2786,35.2865,252741.0
2017-11-29 09:35:00,44.64,44.68,44.64,44.67,125190.0,35.2786,35.3103,35.2786,35.3023,125190.0
2017-11-29 09:40:00,44.68,44.69,44.67,44.68,39222.0,35.3103,35.3182,35.3023,35.3103,39222.0
2017-11-29 09:45:00,44.68,44.68,44.66,44.66,35749.0,35.3103,35.3103,35.2944,35.2944,35749.0
2017-11-29 09:50:00,44.66,44.67,44.65,44.66,28447.0,35.2944,35.3023,35.2865,35.2944,28447.0
2017-11-29 09:55:00,44.65,44.68,44.65,44.68,41074.0,35.2865,35.3103,35.2865,35.3103,41074.0
2017-11-29 10:00:00,44.68,44.68,44.65,44.67,87144.0,35.3103,35.3103,35.2865,35.3023,87144.0
2017-11-29 10:05:00,44.66,44.68,44.66,44.68,71275.0,35.2944,35.3103,35.2944,35.3103,71275.0
2017-11-29 10:10:00,44.68,44.7,44.67,44.69,190940.0,35.3103,35.3261,35.3023,35.3182,190940.0
2017-11-29 10:15:00,44.68,44.68,44.63,44.63,150379.0,35.3103,35.3103,35.2707,35.2707,150379.0
2017-11-29 10:20:00,44.63,44.64,44.61,44.63,53393.0,35.2707,35.2786,35.2549,35.2707,53393.0
2017-11-29 10:25:00,44.63,44.63,44.6,44.61,58770.0,35.2707,35.2707,35.247,35.2549,58770.0
2017-11-29 10:30:00,44.61,44.62,44.56,44.58,113514.0,35.2549,35.2628,35.2154,35.2312,113514.0
2017-11-29 10:35:00,44.57,44.63,44.57,44.62,41623.0,35.2233,35.2707,35.2233,35.2628,41623.0
2017-11-29 10:40:00,44.63,44.63,44.6,44.6,96138.0,35.2707,35.2707,35.247,35.247,96138.0
2017-11-29 10:45:00,44.6,44.61,44.58,44.61,63822.0,35.247,35.2549,35.2312,35.2549,63822.0
2017-11-29 10:50:00,44.61,44.61,44.57,44.58,64488.0,35.2549,35.2549,35.2233,35.2312,64488.0
2017-11-29 10:55:00,44.58,44.6,44.57,44.58,59869.0,35.2312,35.247,35.2233,35.2312,59869.0
2017-11-29 11:00:00,44.58,44.6,44.57,44.59,51625.0,35.2312,35.247,35.2233,35.2391,51625.0
2017-11-29 11:05:00,44.6,44.61,44.57,44.58,36598.0,35.247,35.2549,35.2233,35.2312,36598.0
2017-11-29 11:10:00,44.57,44.59,44.56,44.57,30670.0,35.2233,35.2391,35.2154,35.2233,30670.0
2017-11-29 11:15:00,44.57,44.57,44.54,44.56,45890.0,35.2233,35.2233,35.1996,35.2154,45890.0
2017-11-29 11:20:00,44.55,44.55,44.48,44.49,164982.0,35.2075,35.2075,35.1522,35.1601,164982.0
2017-11-29 11:25:00,44.49,44.53,44.47,44.53,47864.0,35.1601,35.1917,35.1443,35.1917,47864.0
2017-11-29 11:30:00,44.53,44.53,44.5,44.51,81998.0,35.1917,35.1917,35.168,35.1759,81998.0
2017-11-29 11:35:00,44.5,44.53,44.5,44.52,83955.0,35.168,35.1917,35.168,35.1838,83955.0
2017-11-29 11:40:00,44.51,44.51,44.45,44.47,92955.0,35.1759,35.1759,35.1285,35.1443,92955.0
2017-11-29 11:45:00,44.47,44.47,44.44,44.46,39785.0,35.1443,35.1443,35.1206,35.1364,39785.0
2017-11-29 11:50:00,44.45,44.46,44.44,44.45,59621.0,35.1285,35.1364,35.1206,35.1285,59621.0
2017-11-29 11:55:00,44.44,44.45,44.43,44.44,61804.0,35.1206,35.1285,35.1127,35.1206,61804.0
2017-11-29 12:00:00,44.43,44.44,44.4,44.41,83123.0,35.1127,35.1206,35.089,35.0969,83123.0
2017-11-29 12:05:00,44.42,44.43,44.41,44.42,88582.0,35.1048,35.1127,35.0969,35.1048,88582.0
2017-11-29 12:10:00,44.42,44.44,44.41,44.44,59358.0,35.1048,35.1206,35.0969,35.1206,59358.0
2017-11-29 12:15:00,44.44,44.47,44.43,44.47,61105.0,35.1206,35.1443,35.1127,35.1443,61105.0
2017-11-29 12:20:00,44.47,44.48,44.46,44.48,31908.0,35.1443,35.1522,35.1364,35.1522,31908.0
2017-11-29 12:25:00,44.48,44.48,44.45,44.46,23267.0,35.1522,35.1522,35.1285,35.1364,23267.0
2017-11-29 12:30:00,44.46,44.47,44.44,44.45,62800.0,35.1364,35.1443,35.1206,35.1285,62800.0
2017-11-29 12:35:00,44.45,44.47,44.44,44.47,72343.0,35.1285,35.1443,35.1206,35.1443,72343.0
2017-11-29 12:40:00,44.47,44.49,44.46,44.47,67241.0,35.1443,35.1601,35.1364,35.1443,67241.0
2017-11-29 12:45:00,44.48,44.49,44.47,44.49,35729.0,35.1522,35.1601,35.1443,35.1601,35729.0
2017-11-29 12:50:00,44.49,44.49,44.48,44.49,20420.0,35.1601,35.1601,35.1522,35.1601,20420.0
2017-11-29 12:55:00,44.49,44.5,44.46,44.47,44338.0,35.1601,35.168,35.1364,35.1443,44338.0
2017-11-29 13:00:00,44.47,44.48,44.45,44.47,84865.0,35.1443,35.1522,35.1285,35.1443,84865.0
2017-11-29 13:05:00,44.47,44.47,44.45,44.46,41137.0,35.1443,35.1443,35.1285,35.1364,41137.0
2017-11-29 13:10:00,44.47,44.48,44.46,44.48,86602.0,35.1443,35.1522,35.1364,35.1522,86602.0
2017-11-29 13:15:00,44.48,44.48,44.47,44.48,47910.0,35.1522,35.1522,35.1443,35.1522,47910.0
2017-11-29 13:20:00,44.48,44.49,44.47,44.47,94050.0,35.1522,35.1601,35.1443,35.1443,94050.0
2017-11-29 13:25:00,44.48,44.5,44.47,44.48,75620.0,35.1522,35.168,35.1443,35.1522,75620.0
2017-11-29 13:30:00,44.48,44.5,44.48,44.49,60395.0,35.1522,35.168,35.1522,35.1601,60395.0
2017-11-29 13:35:00,44.48,44.49,44.46,44.47,58441.0,35.1522,35.1601,35.1364,35.1443,58441.0
2017-11-29 13:40:00,44.46,44.47,44.45,44.46,39543.0,35.1364,35.1443,35.1285,35.1364,39543.0
2017-11-29 13:45:00,44.47,44.48,44.46,44.47,53126.0,35.1443,35.1522,35.1364,35.1443,53126.0
2017-11-29 13:50:00,44.46,44.48,44.45,44.46,46882.0,35.1364,35.1522,35.1285,35.1364,46882.0
2017-11-29 13:55:00,44.46,44.47,44.45,44.45,27598.0,35.1364,35.1443,35.1285,35.1285,27598.0
2017-11-29 14:00:00,44.46,44.49,44.46,44.48,41419.0,35.1364,35.1601,35.1364,35.1522,41419.0
2017-11-29 14:05:00,44.48,44.49,44.48,44.49,62378.0,35.1522,35.1601,35.1522,35.1601,62378.0
2017-11-29 14:10:00,44.49,44.51,44.49,44.5,149177.0,35.1601,35.1759,35.1601,35.168,149177.0
2017-11-29 14:15:00,44.5,44.51,44.49,44.51,170852.0,35.168,35.1759,35.1601,35.1759,170852.0
2017-11-29 14:20:00,44.51,44.52,44.5,44.52,122978.0,35.1759,35.1838,35.168,35.1838,122978.0
2017-11-29 14:25:00,44.51,44.52,44.49,44.5,71118.0,35.1759,35.1838,35.1601,35.168,71118.0
2017-11-29 14:30:00,44.5,44.51,44.49,44.5,35931.0,35.168,35.1759,35.1601,35.168,35931.0
2017-11-29 14:35:00,44.5,44.51,44.49,44.5,78540.0,35.168,35.1759,35.1601,35.168,78540.0
2017-11-29 14:40:00,44.5,44.51,44.49,44.5,53156.0,35.168,35.1759,35.1601,35.168,53156.0
2017-11-29 14:45:00,44.5,44.51,44.49,44.51,47869.0,35.168,35.1759,35.1601,35.1759,47869.0
2017-11-29 14:50:00,44.5,44.51,44.5,44.51,36411.0,35.168,35.1759,35.168,35.1759,36411.0
2017-11-29 14:55:00,44.51,44.52,44.5,44.5,127754.0,35.1759,35.1838,35.168,35.168,127754.0
2017-11-29 15:00:00,44.5,44.51,44.5,44.51,80482.0,35.168,35.1759,35.168,35.1759,80482.0
2017-11-29 15:05:00,44.5,44.51,44.49,44.49,67409.0,35.168,35.1759,35.1601,35.1601,67409.0
2017-11-29 15:10:00,44.49,44.5,44.48,44.48,75366.0,35.1601,35.168,35.1522,35.1522,75366.0
2017-11-29 15:15:00,44.48,44.49,44.47,44.48,60515.0,35.1522,35.1601,35.1443,35.1522,60515.0
2017-11-29 15:20:00,44.49,44.49,44.48,44.48,27613.0,35.1601,35.1601,35.1522,35.1522,27613.0
2017-11-29 15:25:00,44.48,44.49,44.47,44.47,84666.0,35.1522,35.1601,35.1443,35.1443,84666.0
2017-11-29 15:30:00,44.48,44.48,44.46,44.48,54128.0,35.1522,35.1522,35.1364,35.1522,54128.0
2017-11-29 15:35:00,44.48,44.48,44.46,44.47,58605.0,35.1522,35.1522,35.1364,35.1443,58605.0
2017-11-29 15:40:00,44.47,44.47,44.45,44.46,62506.0,35.1443,35.1443,35.1285,35.1364,62506.0
2017-11-29 15:45:00,44.47,44.47,44.46,44.47,56079.0,35.1443,35.1443,35.1364,35.1443,56079.0
2017-11-29 15:50:00,44.47,44.48,44.47,44.48,83281.0,35.1443,35.1522,35.1443,35.1522,83281.0
2017-11-29 15:55:00,44.48,44.49,44.46,44.47,381224.0,35.1522,35.1601,35.1364,35.1443,381224.0
2017-11-30 09:30:00,44.64,44.64,44.6,44.64,167687.0,35.2786,35.2786,35.247,35.2786,167687.0
2017-11-30 09:35:00,44.64,44.65,44.62,44.63,44238.0,35.2786,35.2865,35.2628,35.2707,44238.0
2017-11-30 09:40:00,44.63,44.64,44.61,44.64,44640.0,35.2707,35.2786,35.2549,35.2786,44640.0
2017-11-30 09:45:00,44.64,44.64,44.6,44.6,45395.0,35.2786,35.2786,35.247,35.247,45395.0
2017-11-30 09:50:00,44.6,44.6,44.58,44.58,30610.0,35.247,35.247,35.2312,35.2312,30610.0
2017-11-30 09:55:00,44.59,44.63,44.58,44.63,62227.0,35.2391,35.2707,35.2312,35.2707,62227.0
2017-11-30 10:00:00,44.62,44.65,44.61,44.65,56996.0,35.2628,35.2865,35.2549,35.2865,56996.0
2017-11-30 10:05:00,44.65,44.66,44.64,44.66,130991.0,35.2865,35.2944,35.2786,35.2944,130991.0
2017-11-30 10:10:00,44.66,44.7,44.65,44.68,213068.0,35.2944,35.3261,35.2865,35.3103,213068.0
2017-11-30 10:15:00,44.68,44.68,44.65,44.67,56699.0,35.3103,35.3103,35.2865,35.3023,56699.0
2017-11-30 10:20:00,44.68,44.69,44.67,44.67,75744.0,35.3103,35.3182,35.3023,35.3023,75744.0
2017-11-30 10:25:00,44.68,44.69,44.67,44.69,72185.0,35.3103,35.3182,35.3023,35.3182,72185.0
2017-11-30 10:30:00,44.69,44.69,44.65,44.65,105269.0,35.3182,35.3182,35.2865,35.2865,105269.0
2017-11-30 10:35:00,44.65,44.65,44.61,44.63,137757.0,35.2865,35.2865,35.2549,35.2707,137757.0
2017-11-30 10:40:00,44.63,44.65,44.62,44.65,58198.0,35.2707,35.2865,35.2628,35.2865,58198.0
2017-11-30 10:45:00,44.66,44.67,44.65,44.66,50780.0,35.2944,35.3023,35.2865,35.2944,50780.0
2017-11-30 10:50:00,44.67,44.67,44.63,44.65,111204.0,35.3023,35.3023,35.2707,35.2865,111204.0
2017-11-30 10:55:00,44.65,44.69,44.65,44.68,151232.0,35.2865,35.3182,35.2865,35.3103,151232.0
2017-11-30 11:00:00,44.68,44.69,44.66,44.67,97557.0,35.3103,35.3182,35.2944,35.3023,97557.0
2017-11-30 11:05:00,44.66,44.68,44.64,44.66,115778.0,35.2944,35.3103,35.2786,35.2944,115778.0
2017-11-30 11:10:00,44.66,44.66,44.63,44.65,65323.0,35.2944,35.2944,35.2707,35.2865,65323.0
2017-11-30 11:15:00,44.65,44.68,44.65,44.66,89566.0,35.2865,35.3103,35.2865,35.2944,89566.0
2017-11-30 11:20:00,44.67,44.67,44.6,44.61,64124.0,35.3023,35.3023,35.247,35.2549,64124.0
2017-11-30 11:25:00,44.62,44.62,44.54,44.55,299587.0,35.2628,35.2628,35.1996,35.2075,299587.0
2017-11-30 11:30:00,44.55,44.57,44.5,44.52,292949.0,35.2075,35.2233,35.168,35.1838,292949.0
2017-11-30 11:35:00,44.53,44.57,44.52,44.56,116867.0,35.1917,35.2233,35.1838,35.2154,116867.0
2017-11-30 11:40:00,44.56,44.56,44.52,44.54,178834.0,35.2154,35.2154,35.1838,35.1996,178834.0
2017-11-30 11:45:00,44.53,44.54,44.51,44.53,58792.0,35.1917,35.1996,35.1759,35.1917,58792.0
2017-11-30 11:50:00,44.53,44.54,44.51,44.54,23898.0,35.1917,35.1996,35.1759,35.1996,23898.0
2017-11-30 11:55:00,44.53,44.54,44.52,44.54,46082.0,35.1917,35.1996,35.1838,35.1996,46082.0
2017-11-30 12:00:00,44.54,44.54,44.53,44.54,27158.0,35.1996,35.1996,35.1917,35.1996,27158.0
2017-11-30 12:05:00,44.54,44.55,44.53,44.55,37850.0,35.1996,35.2075,35.1917,35.2075,37850.0
2017-11-30 12:10:00,44.54,44.57,44.54,44.57,102094.0,35.1996,35.2233,35.1996,35.2233,102094.0
2017-11-30 12:15:00,44.57,44.6,44.57,44.58,115077.0,35.2233,35.247,35.2233,35.2312,115077.0
2017-11-30 12:20:00,44.59,44.6,44.58,44.59,33834.0,35.2391,35.247,35.2312,35.2391,33834.0
2017-11-30 12:25:00,44.59,44.59,44.57,44.58,42539.0,35.2391,35.2391,35.2233,35.2312,42539.0
2017-11-30 12:30:00,44.58,44.59,44.57,44.59,98877.0,35.2312,35.2391,35.2233,35.2391,98877.0
2017-11-30 12:35:00,44.59,44.61,44.57,44.61,267160.0,35.2391,35.2549,35.2233,35.2549,267160.0
2017-11-30 12:40:00,44.61,44.62,44.59,44.62,93348.0,35.2549,35.2628,35.2391,35.2628,93348.0
2017-11-30 12:45:00,44.62,44.62,44.6,44.61,81247.0,35.2628,35.2628,35.247,35.2549,81247.0
2017-11-30 12:50:00,44.61,44.61,44.58,44.59,134036.0,35.2549,35.2549,35.2312,35.2391,134036.0
2017-11-30 12:55:00,44.59,44.6,44.56,44.59,57188.0,35.2391,35.247,35.2154,35.2391,57188.0
2017-11-30 13:00:00,44.59,44.61,44.58,44.61,49648.0,35.2391,35.2549,35.2312,35.2549,49648.0
2017-11-30 13:05:00,44.61,44.61,44.59,44.59,43901.0,35.2549,35.2549,35.2391,35.2391,43901.0
2017-11-30 13:10:00,44.59,44.6,44.58,44.59,99519.0,35.2391,35.247,35.2312,35.2391,99519.0
2017-11-30 13:15:00,44.6,44.6,44.57,44.58,81801.0,35.247,35.247,35.2233,35.2312,81801.0
2017-11-30 13:20:00,44.58,44.59,44.57,44.58,85437.0,35.2312,35.2391,35.2233,35.2312,85437.0
2017-11-30 13:25:00,44.58,44.6,44.57,44.59,109655.0,35.2312,35.247,35.2233,35.2391,109655.0
2017-11-30 13:30:00,44.6,44.6,44.58,44.59,70099.0,35.247,35.247,35.2312,35.2391,70099.0
2017-11-30 13:35:00,44.59,44.6,44.58,44.58,107858.0,35.2391,35.247,35.2312,35.2312,107858.0
2017-11-30 13:40:00,44.59,44.59,44.55,44.56,59671.0,35.2391,35.2391,35.2075,35.2154,59671.0
2017-11-30 13:45:00,44.57,44.57,44.55,44.56,56042.0,35.2233,35.2233,35.2075,35.2154,56042.0
2017-11-30 13:50:00,44.56,44.57,44.54,44.54,77672.0,35.2154,35.2233,35.1996,35.1996,77672.0
2017-11-30 13:55:00,44.55,44.57,44.53,44.57,58428.0,35.2075,35.2233,35.1917,35.2233,58428.0
2017-11-30 14:00:00,44.56,44.57,44.55,44.56,62286.0,35.2154,35.2233,35.2075,35.2154,62286.0
2017-11-30 14:05:00,44.55,44.57,44.54,44.54,257944.0,35.2075,35.2233,35.1996,35.1996,257944.0
2017-11-30 14:10:00,44.55,44.57,44.54,44.56,208976.0,35.2075,35.2233,35.1996,35.2154,208976.0
2017-11-30 14:15:00,44.56,44.57,44.56,44.57,26652.0,35.2154,35.2233,35.2154,35.2233,26652.0
2017-11-30 14:20:00,44.57,44.58,44.56,44.58,52920.0,35.2233,35.2312,35.2154,35.2312,52920.0
2017-11-30 14:25:00,44.58,44.6,44.57,44.59,137205.0,35.2312,35.247,35.2233,35.2391,137205.0
2017-11-30 14:30:00,44.59,44.6,44.57,44.58,45168.0,35.2391,35.247,35.2233,35.2312,45168.0
2017-11-30 14:35:00,44.57,44.58,44.55,44.56,62024.0,35.2233,35.2312,35.2075,35.2154,62024.0
2017-11-30 14:40:00,44.57,44.57,44.55,44.55,80465.0,35.2233,35.2233,35.2075,35.2075,80465.0
2017-11-30 14:45:00,44.55,44.56,44.54,44.55,83106.0,35.2075,35.2154,35.1996,35.2075,83106.0
2017-11-30 14:50:00,44.55,44.55,44.54,44.55,56088.0,35.2075,35.2075,35.1996,35.2075,56088.0
2017-11-30 14:55:00,44.55,44.56,44.53,44.55,147355.0,35.2075,35.2154,35.1917,35.2075,147355.0
2017-11-30 15:00:00,44.55,44.55,44.53,44.55,42815.0,35.2075,35.2075,35.1917,35.2075,42815.0
2017-11-30 15:05:00,44.54,44.55,44.53,44.53,51461.0,35.1996,35.2075,35.1917,35.1917,51461.0
2017-11-30 15:10:00,44.54,44.55,44.53,44.54,34250.0,35.1996,35.2075,35.1917,35.1996,34250.0
2017-11-30 15:15:00,44.55,44.56,44.54,44.55,62640.0,35.2075,35.2154,35.1996,35.2075,62640.0
2017-11-30 15:20:00,44.54,44.55,44.53,44.53,64996.0,35.1996,35.2075,35.1917,35.1917,64996.0
2017-11-30 15:25:00,44.53,44.53,44.52,44.53,68603.0,35.1917,35.1917,35.1838,35.1917,68603.0
2017-11-30 15:30:00,44.53,44.53,44.51,44.51,81834.0,35.1917,35.1917,35.1759,35.1759,81834.0
2017-11-30 15:35:00,44.52,44.53,44.49,44.5,116635.0,35.1838,35.1917,35.1601,35.168,116635.0
2017-11-30 15:40:00,44.49,44.51,44.49,44.5,135525.0,35.1601,35.1759,35.1601,35.168,135525.0
2017-11-30 15:45:00,44.5,44.54,44.49,44.53,146190.0,35.168,35.1996,35.1601,35.1917,146190.0
2017-11-30 15:50:00,44.54,44.55,44.52,44.53,251625.0,35.1996,35.2075,35.1838,35.1917,251625.0
2017-11-30 15:55:00,44.53,44.54,44.5,44.53,1219522.0,35.1917,35.1996,35.168,35.1917,1219522.0
2017-12-01 09:30:00,44.42,44.43,44.36,44.39,164745.0,35.1048,35.1127,35.0574,35.0811,164745.0
2017-12-01 09:35:00,44.39,44.41,44.37,44.41,32902.0,35.0811,35.0969,35.0653,35.0969,32902.0
2017-12-01 09:40:00,44.41,44.41,44.35,44.36,89283.0,35.0969,35.0969,35.0495,35.0574,89283.0
2017-12-01 09:45:00,44.35,44.39,44.35,44.39,141448.0,35.0495,35.0811,35.0495,35.0811,141448.0
2017-12-01 09:50:00,44.38,44.4,44.38,44.39,52195.0,35.0732,35.089,35.0732,35.0811,52195.0
2017-12-01 09:55:00,44.4,44.41,44.39,44.39,50712.0,35.089,35.0969,35.0811,35.0811,50712.0
2017-12-01 10:00:00,44.39,44.41,44.37,44.4,222371.0,35.0811,35.0969,35.0653,35.089,222371.0
2017-12-01 10:05:00,44.4,44.43,44.4,44.43,67642.0,35.089,35.1127,35.089,35.1127,67642.0
2017-12-01 10:10:00,44.43,44.43,44.4,44.43,79625.0,35.1127,35.1127,35.089,35.1127,79625.0
2017-12-01 10:15:00,44.43,44.47,44.43,44.47,35071.0,35.1127,35.1443,35.1127,35.1443,35071.0
2017-12-01 10:20:00,44.46,44.47,44.44,44.45,232861.0,35.1364,35.1443,35.1206,35.1285,232861.0
2017-12-01 10:25:00,44.45,44.48,44.44,44.48,48794.0,35.1285,35.1522,35.1206,35.1522,48794.0
2017-12-01 10:30:00,44.47,44.5,44.46,44.47,71479.0,35.1443,35.168,35.1364,35.1443,71479.0
2017-12-01 10:35:00,44.47,44.48,44.46,44.47,58054.0,35.1443,35.1522,35.1364,35.1443,58054.0
2017-12-01 10:40:00,44.47,44.5,44.47,44.47,43362.0,35.1443,35.168,35.1443,35.1443,43362.0
2017-12-01 10:45:00,44.47,44.48,44.46,44.48,53600.0,35.1443,35.1522,35.1364,35.1522,53600.0
2017-12-01 10:50:00,44.48,44.52,44.47,44.49,111397.0,35.1522,35.1838,35.1443,35.1601,111397.0
2017-12-01 10:55:00,44.5,44.51,44.48,44.49,30074.0,35.168,35.1759,35.1522,35.1601,30074.0
2017-12-01 11:00:00,44.49,44.5,44.48,44.5,83059.0,35.1601,35.168,35.1522,35.168,83059.0
2017-12-01 11:05:00,44.49,44.5,44.44,44.49,443271.0,35.1601,35.168,35.1206,35.1601,443271.0
2017-12-01 11:10:00,44.49,44.49,44.3,44.46,392077.0,35.1601,35.1601,35.0099,35.1364,392077.0
2017-12-01 11:15:00,44.47,44.47,44.39,44.45,296842.0,35.1443,35.1443,35.0811,35.1285,296842.0
2017-12-01 11:20:00,44.45,44.45,44.36,44.37,363975.0,35.1285,35.1285,35.0574,35.0653,363975.0
2017-12-01 11:25:00,44.36,44.43,44.31,44.35,433537.0,35.0574,35.1127,35.0178,35.0495,433537.0
2017-12-01 11:30:00,44.35,44.36,44.2,44.32,442768.0,35.0495,35.0574,34.9309,35.0257,442768.0
2017-12-01 11:35:00,44.32,44.35,44.27,44.31,265916.0,35.0257,35.0495,34.9862,35.0178,265916.0
2017-12-01 11:40:00,44.32,44.35,44.3,44.34,150885.0,35.0257,35.0495,35.0099,35.0416,150885.0
2017-12-01 11:45:00,44.33,44.33,44.29,44.31,198104.0,35.0336,35.0336,35.002,35.0178,198104.0
2017-12-01 11:50:00,44.29,44.35,44.27,44.32,154866.0,35.002,35.0495,34.9862,35.0257,154866.0
2017-12-01 11:55:00,44.33,44.38,44.27,44.37,250499.0,35.0336,35.0732,34.9862,35.0653,250499.0
2017-12-01 12:00:00,44.37,44.39,44.34,44.39,137314.0,35.0653,35.0811,35.0416,35.0811,137314.0
2017-12-01 12:05:00,44.39,44.47,44.38,44.42,159339.0,35.0811,35.1443,35.0732,35.1048,159339.0
2017-12-01 12:10:00,44.43,44.44,44.37,44.38,79406.0,35.1127,35.1206,35.0653,35.0732,79406.0
2017-12-01 12:15:00,44.39,44.42,44.35,44.38,233382.0,35.0811,35.1048,35.0495,35.0732,233382.0
2017-12-01 12:20:00,44.38,44.4,44.36,44.39,78766.0,35.0732,35.089,35.0574,35.0811,78766.0
2017-12-01 12:25:00,44.39,44.41,44.37,44.4,79161.0,35.0811,35.0969,35.0653,35.089,79161.0
2017-12-01 12:30:00,44.4,44.41,44.37,44.38,101384.0,35.089,35.0969,35.0653,35.0732,101384.0
2017-12-01 12:35:00,44.38,44.4,44.37,44.4,35505.0,35.0732,35.089,35.0653,35.089,35505.0
2017-12-01 12:40:00,44.39,44.44,44.38,44.43,47860.0,35.0811,35.1206,35.0732,35.1127,47860.0
2017-12-01 12:45:00,44.43,44.45,44.42,44.44,51377.0,35.1127,35.1285,35.1048,35.1206,51377.0
2017-12-01 12:50:00,44.45,44.46,44.43,44.43,62122.0,35.1285,35.1364,35.1127,35.1127,62122.0
2017-12-01 12:55:00,44.43,44.45,44.42,44.45,76702.0,35.1127,35.1285,35.1048,35.1285,76702.0
2017-12-01 13:00:00,44.45,44.45,44.43,44.45,71476.0,35.1285,35.1285,35.1127,35.1285,71476.0
2017-12-01 13:05:00,44.44,44.45,44.42,44.43,69834.0,35.1206,35.1285,35.1048,35.1127,69834.0
2017-12-01 13:10:00,44.44,44.46,44.43,44.45,51719.0,35.1206,35.1364,35.1127,35.1285,51719.0
2017-12-01 13:15:00,44.45,44.46,44.43,44.45,77880.0,35.1285,35.1364,35.1127,35.1285,77880.0
2017-12-01 13:20:00,44.46,44.46,44.43,44.44,76150.0,35.1364,35.1364,35.1127,35.1206,76150.0
2017-12-01 13:25:00,44.44,44.44,44.43,44.44,157615.0,35.1206,35.1206,35.1127,35.1206,157615.0
2017-12-01 13:30:00,44.44,44.46,44.43,44.46,209280.0,35.1206,35.1364,35.1127,35.1364,209280.0
2017-12-01 13:35:00,44.46,44.46,44.44,44.45,31998.0,35.1364,35.1364,35.1206,35.1285,31998.0
2017-12-01 13:40:00,44.45,44.45,44.43,44.44,40234.0,35.1285,35.1285,35.1127,35.1206,40234.0
2017-12-01 13:45:00,44.44,44.44,44.41,44.43,41137.0,35.1206,35.1206,35.0969,35.1127,41137.0
2017-12-01 13:50:00,44.43,44.44,44.42,44.43,17743.0,35.1127,35.1206,35.1048,35.1127,17743.0
2017-12-01 13:55:00,44.43,44.45,44.42,44.44,53111.0,35.1127,35.1285,35.1048,35.1206,53111.0
2017-12-01 14:00:00,44.43,44.45,44.42,44.45,70117.0,35.1127,35.1285,35.1048,35.1285,70117.0
2017-12-01 14:05:00,44.45,44.45,44.41,44.43,52882.0,35.1285,35.1285,35.0969,35.1127,52882.0
2017-12-01 14:10:00,44.43,44.44,44.42,44.43,88394.0,35.1127,35.1206,35.1048,35.1127,88394.0
2017-12-01 14:15:00,44.43,44.45,44.42,44.45,36824.0,35.1127,35.1285,35.1048,35.1285,36824.0
2017-12-01 14:20:00,44.44,44.46,44.44,44.45,28270.0,35.1206,35.1364,35.1206,35.1285,28270.0
2017-12-01 14:25:00,44.45,44.46,44.43,44.45,48803.0,35.1285,35.1364,35.1127,35.1285,48803.0
2017-12-01 14:30:00,44.45,44.46,44.44,44.44,88095.0,35.1285,35.1364,35.1206,35.1206,88095.0
2017-12-01 14:35:00,44.45,44.47,44.44,44.46,29916.0,35.1285,35.1443,35.1206,35.1364,29916.0
2017-12-01 14:40:00,44.46,44.46,44.44,44.44,32161.0,35.1364,35.1364,35.1206,35.1206,32161.0
2017-12-01 14:45:00,44.45,44.46,44.43,44.45,113260.0,35.1285,35.1364,35.1127,35.1285,113260.0
2017-12-01 14:50:00,44.44,44.45,44.43,44.44,64061.0,35.1206,35.1285,35.1127,35.1206,64061.0
2017-12-01 14:55:00,44.45,44.45,44.43,44.45,57137.0,35.1285,35.1285,35.1127,35.1285,57137.0
2017-12-01 15:00:00,44.45,44.45,44.41,44.45,90480.0,35.1285,35.1285,35.0969,35.1285,90480.0
2017-12-01 15:05:00,44.44,44.46,44.44,44.46,71266.0,35.1206,35.1364,35.1206,35.1364,71266.0
2017-12-01 15:10:00,44.46,44.46,44.44,44.44,33533.0,35.1364,35.1364,35.1206,35.1206,33533.0
2017-12-01 15:15:00,44.45,44.45,44.44,44.45,45725.0,35.1285,35.1285,35.1206,35.1285,45725.0
2017-12-01 15:20:00,44.44,44.45,44.43,44.45,66226.0,35.1206,35.1285,35.1127,35.1285,66226.0
2017-12-01 15:25:00,44.45,44.47,44.44,44.47,192720.0,35.1285,35.1443,35.1206,35.1443,192720.0
2017-12-01 15:30:00,44.47,44.47,44.45,44.46,100193.0,35.1443,35.1443,35.1285,35.1364,100193.0
2017-12-01 15:35:00,44.46,44.48,44.46,44.48,104125.0,35.1364,35.1522,35.1364,35.1522,104125.0
2017-12-01 15:40:00,44.48,44.51,44.47,44.5,157074.0,35.1522,35.1759,35.1443,35.168,157074.0
2017-12-01 15:45:00,44.5,44.5,44.46,44.48,241135.0,35.168,35.168,35.1364,35.1522,241135.0
2017-12-01 15:50:00,44.48,44.49,44.45,44.46,310465.0,35.1522,35.1601,35.1285,35.1364,310465.0
2017-12-01 15:55:00,44.46,44.47,44.42,44.43,1524392.0,35.1364,35.1443,35.1048,35.1127,1524392.0
2017-12-04 09:30:00,44.54,44.59,44.49,44.49,220681.0,35.1996,35.2391,35.1601,35.1601,220681.0
2017-12-04 09:35:00,44.49,44.52,44.48,44.52,61447.0,35.1601,35.1838,35.1522,35.1838,61447.0
2017-12-04 09:40:00,44.51,44.53,44.51,44.52,35975.0,35.1759,35.1917,35.1759,35.1838,35975.0
2017-12-04 09:45:00,44.51,44.51,44.49,44.5,155030.0,35.1759,35.1759,35.1601,35.168,155030.0
2017-12-04 09:50:00,44.51,44.52,44.49,44.49,35882.0,35.1759,35.1838,35.1601,35.1601,35882.0
2017-12-04 09:55:00,44.49,44.5,44.47,44.48,123770.0,35.1601,35.168,35.1443,35.1522,123770.0
2017-12-04 10:00:00,44.48,44.5,44.47,44.5,128684.0,35.1522,35.168,35.1443,35.168,128684.0
2017-12-04 10:05:00,44.49,44.5,44.44,44.46,52190.0,35.1601,35.168,35.1206,35.1364,52190.0
2017-12-04 10:10:00,44.46,44.47,44.45,44.47,71435.0,35.1364,35.1443,35.1285,35.1443,71435.0
2017-12-04 10:15:00,44.47,44.47,44.43,44.44,84696.0,35.1443,35.1443,35.1127,35.1206,84696.0
2017-12-04 10:20:00,44.44,44.47,44.43,44.47,30346.0,35.1206,35.1443,35.1127,35.1443,30346.0
2017-12-04 10:25:00,44.47,44.47,44.44,44.45,303370.0,35.1443,35.1443,35.1206,35.1285,303370.0
2017-12-04 10:30:00,44.46,44.46,44.42,44.42,57196.0,35.1364,35.1364,35.1048,35.1048,57196.0
2017-12-04 10:35:00,44.43,44.45,44.42,44.45,58453.0,35.1127,35.1285,35.1048,35.1285,58453.0
2017-12-04 10:40:00,44.45,44.45,44.4,44.4,88247.0,35.1285,35.1285,35.089,35.089,88247.0
2017-12-04 10:45:00,44.4,44.41,44.38,44.4,156403.0,35.089,35.0969,35.0732,35.089,156403.0
2017-12-04 10:50:00,44.4,44.41,44.32,44.35,348918.0,35.089,35.0969,35.0257,35.0495,348918.0
2017-12-04 10:55:00,44.34,44.38,44.31,44.37,119584.0,35.0416,35.0732,35.0178,35.0653,119584.0
2017-12-04 11:00:00,44.37,44.38,44.35,44.38,72273.0,35.0653,35.0732,35.0495,35.0732,72273.0
2017-12-04 11:05:00,44.38,44.39,44.36,44.37,24659.0,35.0732,35.0811,35.0574,35.0653,24659.0
2017-12-04 11:10:00,44.37,44.39,44.35,44.36,71269.0,35.0653,35.0811,35.0495,35.0574,71269.0
2017-12-04 11:15:00,44.37,44.41,44.36,44.41,143193.0,35.0653,35.0969,35.0574,35.0969,143193.0
2017-12-04 11:20:00,44.41,44.43,44.4,44.43,78555.0,35.0969,35.1127,35.089,35.1127,78555.0
2017-12-04 11:25:00,44.42,44.43,44.4,44.41,110174.0,35.1048,35.1127,35.089,35.0969,110174.0
2017-12-04 11:30:00,44.42,44.42,44.39,44.4,179654.0,35.1048,35.1048,35.0811,35.089,179654.0
2017-12-04 11:35:00,44.4,44.46,44.4,44.44,48274.0,35.089,35.1364,35.089,35.1206,48274.0
2017-12-04 11:40:00,44.45,44.45,44.43,44.43,29907.0,35.1285,35.1285,35.1127,35.1127,29907.0
2017-12-04 11:45:00,44.44,44.45,44.42,44.44,34303.0,35.1206,35.1285,35.1048,35.1206,34303.0
2017-12-04 11:50:00,44.44,44.45,44.43,44.43,51177.0,35.1206,35.1285,35.1127,35.1127,51177.0
2017-12-04 11:55:00,44.42,44.44,44.42,44.43,32538.0,35.1048,35.1206,35.1048,35.1127,32538.0
2017-12-04 12:00:00,44.43,44.45,44.42,44.43,53932.0,35.1127,35.1285,35.1048,35.1127,53932.0
2017-12-04 12:05:00,44.43,44.44,44.43,44.44,52869.0,35.1127,35.1206,35.1127,35.1206,52869.0
2017-12-04 12:10:00,44.43,44.45,44.42,44.45,68580.0,35.1127,35.1285,35.1048,35.1285,68580.0
2017-12-04 12:15:00,44.45,44.45,44.43,44.44,46498.0,35.1285,35.1285,35.1127,35.1206,46498.0
2017-12-04 12:20:00,44.43,44.44,44.41,44.43,33858.0,35.1127,35.1206,35.0969,35.1127,33858.0
2017-12-04 12:25:00,44.43,44.43,44.41,44.42,42454.0,35.1127,35.1127,35.0969,35.1048,42454.0
2017-12-04 12:30:00,44.42,44.43,44.4,44.41,29455.0,35.1048,35.1127,35.089,35.0969,29455.0
2017-12-04 12:35:00,44.41,44.41,44.4,44.4,21529.0,35.0969,35.0969,35.089,35.089,21529.0
2017-12-04 12:40:00,44.4,44.42,44.4,44.42,27416.0,35.089,35.1048,35.089,35.1048,27416.0
2017-12-04 12:45:00,44.42,44.44,44.41,44.43,45076.0,35.1048,35.1206,35.0969,35.1127,45076.0
2017-12-04 12:50:00,44.43,44.44,44.42,44.42,33143.0,35.1127,35.1206,35.1048,35.1048,33143.0
2017-12-04 12:55:00,44.43,44.44,44.42,44.43,40573.0,35.1127,35.1206,35.1048,35.1127,40573.0
2017-12-04 13:00:00,44.43,44.45,44.43,44.45,32222.0,35.1127,35.1285,35.1127,35.1285,32222.0
2017-12-04 13:05:00,44.45,44.46,44.44,44.45,54790.0,35.1285,35.1364,35.1206,35.1285,54790.0
2017-12-04 13:10:00,44.44,44.47,44.44,44.46,49413.0,35.1206,35.1443,35.1206,35.1364,49413.0
2017-12-04 13:15:00,44.47,44.47,44.44,44.45,25269.0,35.1443,35.1443,35.1206,35.1285,25269.0
2017-12-04 13:20:00,44.45,44.46,44.45,44.46,17719.0,35.1285,35.1364,35.1285,35.1364,17719.0
2017-12-04 13:25:00,44.46,44.47,44.45,44.46,30316.0,35.1364,35.1443,35.1285,35.1364,30316.0
2017-12-04 13:30:00,44.47,44.47,44.45,44.47,69920.0,35.1443,35.1443,35.1285,35.1443,69920.0
2017-12-04 13:35:00,44.47,44.47,44.46,44.47,24034.0,35.1443,35.1443,35.1364,35.1443,24034.0
2017-12-04 13:40:00,44.46,44.47,44.46,44.46,56763.0,35.1364,35.1443,35.1364,35.1364,56763.0
2017-12-04 13:45:00,44.47,44.48,44.46,44.46,24468.0,35.1443,35.1522,35.1364,35.1364,24468.0
2017-12-04 13:50:00,44.46,44.47,44.45,44.46,23247.0,35.1364,35.1443,35.1285,35.1364,23247.0
2017-12-04 13:55:00,44.46,44.46,44.45,44.45,29705.0,35.1364,35.1364,35.1285,35.1285,29705.0
2017-12-04 14:00:00,44.45,44.46,44.44,44.45,48784.0,35.1285,35.1364,35.1206,35.1285,48784.0
2017-12-04 14:05:00,44.45,44.45,44.42,44.42,63932.0,35.1285,35.1285,35.1048,35.1048,63932.0
2017-12-04 14:10:00,44.42,44.43,44.41,44.41,74575.0,35.1048,35.1127,35.0969,35.0969,74575.0
2017-12-04 14:15:00,44.42,44.43,44.41,44.41,138130.0,35.1048,35.1127,35.0969,35.0969,138130.0
2017-12-04 14:20:00,44.41,44.42,44.4,44.41,52739.0,35.0969,35.1048,35.089,35.0969,52739.0
2017-12-04 14:25:00,44.4,44.41,44.39,44.4,62693.0,35.089,35.0969,35.0811,35.089,62693.0
2017-12-04 14:30:00,44.39,44.4,44.37,44.38,201081.0,35.0811,35.089,35.0653,35.0732,201081.0
2017-12-04 14:35:00,44.38,44.4,44.37,44.4,61508.0,35.0732,35.089,35.0653,35.089,61508.0
2017-12-04 14:40:00,44.4,44.4,44.37,44.39,101433.0,35.089,35.089,35.0653,35.0811,101433.0
2017-12-04 14:45:00,44.39,44.39,44.38,44.38,57410.0,35.0811,35.0811,35.0732,35.0732,57410.0
2017-12-04 14:50:00,44.37,44.4,44.37,44.4,61386.0,35.0653,35.089,35.0653,35.089,61386.0
2017-12-04 14:55:00,44.4,44.4,44.37,44.37,79391.0,35.089,35.089,35.0653,35.0653,79391.0
2017-12-04 15:00:00,44.38,44.38,44.35,44.38,121458.0,35.0732,35.0732,35.0495,35.0732,121458.0
2017-12-04 15:05:00,44.37,44.38,44.36,44.38,44494.0,35.0653,35.0732,35.0574,35.0732,44494.0
2017-12-04 15:10:00,44.38,44.38,44.36,44.36,53037.0,35.0732,35.0732,35.0574,35.0574,53037.0
2017-12-04 15:15:00,44.37,44.37,44.35,44.36,110550.0,35.0653,35.0653,35.0495,35.0574,110550.0
2017-12-04 15:20:00,44.35,44.37,44.35,44.36,63038.0,35.0495,35.0653,35.0495,35.0574,63038.0
2017-12-04 15:25:00,44.37,44.37,44.33,44.34,56003.0,35.0653,35.0653,35.0336,35.0416,56003.0
2017-12-04 15:30:00,44.34,44.36,44.32,44.33,104440.0,35.0416,35.0574,35.0257,35.0336,104440.0
2017-12-04 15:35:00,44.33,44.33,44.29,44.3,127951.0,35.0336,35.0336,35.002,35.0099,127951.0
2017-12-04 15:40:00,44.3,44.31,44.29,44.3,178589.0,35.0099,35.0178,35.002,35.0099,178589.0
2017-12-04 15:45:00,44.3,44.3,44.26,44.27,417964.0,35.0099,35.0099,34.9783,34.9862,417964.0
2017-12-04 15:50:00,44.27,44.29,44.26,44.27,522822.0,34.9862,35.002,34.9783,34.9862,522822.0
2017-12-04 15:55:00,44.27,44.29,44.24,44.25,979424.0,34.9862,35.002,34.9625,34.9704,979424.0
2017-12-05 09:30:00,44.32,44.34,44.29,44.33,664135.0,35.0257,35.0416,35.002,35.0336,664135.0
2017-12-05 09:35:00,44.33,44.34,44.32,44.33,103206.0,35.0336,35.0416,35.0257,35.0336,103206.0
2017-12-05 09:40:00,44.33,44.33,44.3,44.32,57080.0,35.0336,35.0336,35.0099,35.0257,57080.0
2017-12-05 09:45:00,44.31,44.32,44.29,44.31,49863.0,35.0178,35.0257,35.002,35.0178,49863.0
2017-12-05 09:50:00,44.3,44.31,44.29,44.3,29958.0,35.0099,35.0178,35.002,35.0099,29958.0
2017-12-05 09:55:00,44.3,44.31,44.28,44.29,30943.0,35.0099,35.0178,34.9941,35.002,30943.0
2017-12-05 10:00:00,44.29,44.3,44.27,44.29,105792.0,35.002,35.0099,34.9862,35.002,105792.0
2017-12-05 10:05:00,44.29,44.29,44.26,44.27,66734.0,35.002,35.002,34.9783,34.9862,66734.0
2017-12-05 10:10:00,44.27,44.29,44.26,44.28,103250.0,34.9862,35.002,34.9783,34.9941,103250.0
2017-12-05 10:15:00,44.29,44.34,44.28,44.34,140085.0,35.002,35.0416,34.9941,35.0416,140085.0
2017-12-05 10:20:00,44.34,44.34,44.31,44.32,163964.0,35.0416,35.0416,35.0178,35.0257,163964.0
2017-12-05 10:25:00,44.32,44.34,44.31,44.33,22392.0,35.0257,35.0416,35.0178,35.0336,22392.0
2017-12-05 10:30:00,44.32,44.34,44.31,44.34,27896.0,35.0257,35.0416,35.0178,35.0416,27896.0
2017-12-05 10:35:00,44.34,44.36,44.34,44.34,35908.0,35.0416,35.0574,35.0416,35.0416,35908.0
2017-12-05 10:40:00,44.34,44.34,44.32,44.32,67763.0,35.0416,35.0416,35.0257,35.0257,67763.0
2017-12-05 10:45:00,44.32,44.35,44.32,44.34,198346.0,35.0257,35.0495,35.0257,35.0416,198346.0
2017-12-05 10:50:00,44.35,44.36,44.34,44.34,92957.0,35.0495,35.0574,35.0416,35.0416,92957.0
2017-12-05 10:55:00,44.35,44.37,44.33,44.37,46741.0,35.0495,35.0653,35.0336,35.0653,46741.0
2017-12-05 11:00:00,44.37,44.38,44.36,44.37,48531.0,35.0653,35.0732,35.0574,35.0653,48531.0
2017-12-05 11:05:00,44.37,44.37,44.35,44.37,43643.0,35.0653,35.0653,35.0495,35.0653,43643.0
2017-12-05 11:10:00,44.37,44.39,44.36,44.37,42583.0,35.0653,35.0811,35.0574,35.0653,42583.0
2017-12-05 11:15:00,44.37,44.37,44.36,44.37,34295.0,35.0653,35.0653,35.0574,35.0653,34295.0
2017-12-05 11:20:00,44.36,44.39,44.36,44.38,32272.0,35.0574,35.0811,35.0574,35.0732,32272.0
2017-12-05 11:25:00,44.38,44.39,44.38,44.38,75347.0,35.0732,35.0811,35.0732,35.0732,75347.0
2017-12-05 11:30:00,44.38,44.38,44.34,44.34,62799.0,35.0732,35.0732,35.0416,35.0416,62799.0
2017-12-05 11:35:00,44.34,44.35,44.32,44.33,74056.0,35.0416,35.0495,35.0257,35.0336,74056.0
2017-12-05 11:40:00,44.33,44.34,44.32,44.34,75391.0,35.0336,35.0416,35.0257,35.0416,75391.0
2017-12-05 11:45:00,44.34,44.34,44.33,44.34,78237.0,35.0416,35.0416,35.0336,35.0416,78237.0
2017-12-05 11:50:00,44.34,44.34,44.32,44.33,42253.0,35.0416,35.0416,35.0257,35.0336,42253.0
2017-12-05 11:55:00,44.33,44.33,44.3,44.3,155940.0,35.0336,35.0336,35.0099,35.0099,155940.0
2017-12-05 12:00:00,44.3,44.31,44.28,44.29,237625.0,35.0099,35.0178,34.9941,35.002,237625.0
2017-12-05 12:05:00,44.28,44.3,44.28,44.3,30790.0,34.9941,35.0099,34.9941,35.0099,30790.0
2017-12-05 12:10:00,44.29,44.31,44.29,44.3,48183.0,35.002,35.0178,35.002,35.0099,48183.0
2017-12-05 12:15:00,44.31,44.32,44.29,44.3,38006.0,35.0178,35.0257,35.002,35.0099,38006.0
2017-12-05 12:20:00,44.3,44.3,44.28,44.29,37517.0,35.0099,35.0099,34.9941,35.002,37517.0
2017-12-05 12:25:00,44.3,44.31,44.29,44.3,32350.0,35.0099,35.0178,35.002,35.0099,32350.0
2017-12-05 12:30:00,44.3,44.31,44.3,44.31,154544.0,35.0099,35.0178,35.0099,35.0178,154544.0
2017-12-05 12:35:00,44.3,44.31,44.29,44.3,42747.0,35.0099,35.0178,35.002,35.0099,42747.0
2017-12-05 12:40:00,44.3,44.3,44.28,44.3,71757.0,35.0099,35.0099,34.9941,35.0099,71757.0
2017-12-05 12:45:00,44.3,44.3,44.28,44.29,20084.0,35.0099,35.0099,34.9941,35.002,20084.0
2017-12-05 12:50:00,44.29,44.29,44.26,44.28,30574.0,35.002,35.002,34.9783,34.9941,30574.0
2017-12-05 12:55:00,44.28,44.28,44.24,44.26,39554.0,34.9941,34.9941,34.9625,34.9783,39554.0
2017-12-05 13:00:00,44.25,44.26,44.24,44.26,162228.0,34.9704,34.9783,34.9625,34.9783,162228.0
2017-12-05 13:05:00,44.26,44.26,44.24,44.25,25567.0,34.9783,34.9783,34.9625,34.9704,25567.0
2017-12-05 13:10:00,44.24,44.26,44.24,44.25,111940.0,34.9625,34.9783,34.9625,34.9704,111940.0
2017-12-05 13:15:00,44.25,44.26,44.24,44.26,50854.0,34.9704,34.9783,34.9625,34.9783,50854.0
2017-12-05 13:20:00,44.27,44.28,44.26,44.27,43738.0,34.9862,34.9941,34.9783,34.9862,43738.0
2017-12-05 13:25:00,44.28,44.28,44.26,44.27,18190.0,34.9941,34.9941,34.9783,34.9862,18190.0
2017-12-05 13:30:00,44.27,44.27,44.26,44.27,42761.0,34.9862,34.9862,34.9783,34.9862,42761.0
2017-12-05 13:35:00,44.27,44.28,44.26,44.27,68489.0,34.9862,34.9941,34.9783,34.9862,68489.0
2017-12-05 13:40:00,44.27,44.27,44.26,44.27,35680.0,34.9862,34.9862,34.9783,34.9862,35680.0
2017-12-05 13:45:00,44.27,44.27,44.26,44.27,46933.0,34.9862,34.9862,34.9783,34.9862,46933.0
2017-12-05 13:50:00,44.27,44.28,44.26,44.26,27195.0,34.9862,34.9941,34.9783,34.9783,27195.0
2017-12-05 13:55:00,44.26,44.27,44.25,44.26,66173.0,34.9783,34.9862,34.9704,34.9783,66173.0
2017-12-05 14:00:00,44.26,44.27,44.25,44.27,83908.0,34.9783,34.9862,34.9704,34.9862,83908.0
2017-12-05 14:05:00,44.27,44.28,44.26,44.28,59377.0,34.9862,34.9941,34.9783,34.9941,59377.0
2017-12-05 14:10:00,44.27,44.28,44.26,44.27,69610.0,34.9862,34.9941,34.9783,34.9862,69610.0
2017-12-05 14:15:00,44.27,44.27,44.24,44.25,79975.0,34.9862,34.9862,34.9625,34.9704,79975.0
2017-12-05 14:20:00,44.25,44.25,44.22,44.24,54371.0,34.9704,34.9704,34.9467,34.9625,54371.0
2017-12-05 14:25:00,44.23,44.24,44.23,44.23,25746.0,34.9546,34.9625,34.9546,34.9546,25746.0
2017-12-05 14:30:00,44.23,44.24,44.21,44.22,80319.0,34.9546,34.9625,34.9388,34.9467,80319.0
2017-12-05 14:35:00,44.21,44.23,44.21,44.21,49689.0,34.9388,34.9546,34.9388,34.9388,49689.0
2017-12-05 14:40:00,44.22,44.22,44.21,44.22,28999.0,34.9467,34.9467,34.9388,34.9467,28999.0
2017-12-05 14:45:00,44.21,44.22,44.21,44.22,59089.0,34.9388,34.9467,34.9388,34.9467,59089.0
2017-12-05 14:50:00,44.22,44.23,44.2,44.22,73833.0,34.9467,34.9546,34.9309,34.9467,73833.0
2017-12-05 14:55:00,44.21,44.22,44.19,44.22,90489.0,34.9388,34.9467,34.923,34.9467,90489.0
2017-12-05 15:00:00,44.21,44.23,44.21,44.23,49131.0,34.9388,34.9546,34.9388,34.9546,49131.0
2017-12-05 15:05:00,44.23,44.23,44.21,44.21,27293.0,34.9546,34.9546,34.9388,34.9388,27293.0
2017-12-05 15:10:00,44.22,44.23,44.21,44.22,72576.0,34.9467,34.9546,34.9388,34.9467,72576.0
2017-12-05 15:15:00,44.23,44.23,44.19,44.2,61309.0,34.9546,34.9546,34.923,34.9309,61309.0
2017-12-05 15:20:00,44.21,44.23,44.19,44.23,341125.0,34.9388,34.9546,34.923,34.9546,341125.0
2017-12-05 15:25:00,44.23,44.23,44.22,44.23,216765.0,34.9546,34.9546,34.9467,34.9546,216765.0
2017-12-05 15:30:00,44.22,44.23,44.21,44.22,102424.0,34.9467,34.9546,34.9388,34.9467,102424.0
2017-12-05 15:35:00,44.22,44.22,44.2,44.21,53507.0,34.9467,34.9467,34.9309,34.9388,53507.0
2017-12-05 15:40:00,44.21,44.23,44.2,44.22,123484.0,34.9388,34.9546,34.9309,34.9467,123484.0
2017-12-05 15:45:00,44.22,44.22,44.19,44.2,212155.0,34.9467,34.9467,34.923,34.9309,212155.0
2017-12-05 15:50:00,44.2,44.21,44.19,44.21,156382.0,34.9309,34.9388,34.923,34.9388,156382.0
2017-12-05 15:55:00,44.21,44.23,44.19,44.19,1021264.0,34.9388,34.9546,34.923,34.923,1021264.0
2017-12-06 09:30:00,44.03,44.04,43.99,44.0,147657.0,34.7966,34.8045,34.7649,34.7729,147657.0
2017-12-06 09:35:00,44.0,44.02,43.98,44.02,95018.0,34.7729,34.7887,34.757,34.7887,95018.0
2017-12-06 09:40:00,44.02,44.04,44.01,44.02,70021.0,34.7887,34.8045,34.7808,34.7887,70021.0
2017-12-06 09:45:00,44.02,44.03,44.0,44.01,93347.0,34.7887,34.7966,34.7729,34.7808,93347.0
2017-12-06 09:50:00,44.02,44.02,43.99,43.99,32688.0,34.7887,34.7887,34.7649,34.7649,32688.0
2017-12-06 09:55:00,43.99,44.05,43.99,44.04,119387.0,34.7649,34.8124,34.7649,34.8045,119387.0
2017-12-06 10:00:00,44.04,44.07,44.03,44.05,212518.0,34.8045,34.8282,34.7966,34.8124,212518.0
2017-12-06 10:05:00,44.05,44.06,44.04,44.06,38522.0,34.8124,34.8203,34.8045,34.8203,38522.0
2017-12-06 10:10:00,44.05,44.06,44.03,44.04,62369.0,34.8124,34.8203,34.7966,34.8045,62369.0
2017-12-06 10:15:00,44.04,44.06,44.02,44.03,187454.0,34.8045,34.8203,34.7887,34.7966,187454.0
2017-12-06 10:20:00,44.03,44.04,44.02,44.03,55653.0,34.7966,34.8045,34.7887,34.7966,55653.0
2017-12-06 10:25:00,44.02,44.04,44.02,44.04,80764.0,34.7887,34.8045,34.7887,34.8045,80764.0
2017-12-06 10:30:00,44.04,44.07,44.04,44.04,77149.0,34.8045,34.8282,34.8045,34.8045,77149.0
2017-12-06 10:35:00,44.04,44.06,44.02,44.03,60101.0,34.8045,34.8203,34.7887,34.7966,60101.0
2017-12-06 10:40:00,44.04,44.06,44.03,44.06,40560.0,34.8045,34.8203,34.7966,34.8203,40560.0
2017-12-06 10:45:00,44.05,44.09,44.05,44.08,49496.0,34.8124,34.844,34.8124,34.8361,49496.0
2017-12-06 10:50:00,44.08,44.1,44.07,44.09,49107.0,34.8361,34.8519,34.8282,34.844,49107.0
2017-12-06 10:55:00,44.09,44.12,44.08,44.12,67633.0,34.844,34.8677,34.8361,34.8677,67633.0
2017-12-06 11:00:00,44.11,44.12,44.09,44.11,34036.0,34.8598,34.8677,34.844,34.8598,34036.0
2017-12-06 11:05:00,44.11,44.11,44.09,44.1,31920.0,34.8598,34.8598,34.844,34.8519,31920.0
2017-12-06 11:10:00,44.1,44.1,44.07,44.09,20542.0,34.8519,34.8519,34.8282,34.844,20542.0
2017-12-06 11:15:00,44.09,44.09,44.06,44.07,34712.0,34.844,34.844,34.8203,34.8282,34712.0
2017-12-06 11:20:00,44.06,44.12,44.06,44.09,134076.0,34.8203,34.8677,34.8203,34.844,134076.0
2017-12-06 11:25:00,44.09,44.09,44.03,44.03,66293.0,34.844,34.844,34.7966,34.7966,66293.0
2017-12-06 11:30:00,44.03,44.05,44.02,44.05,115468.0,34.7966,34.8124,34.7887,34.8124,115468.0
2017-12-06 11:35:00,44.05,44.07,44.04,44.07,57344.0,34.8124,34.8282,34.8045,34.8282,57344.0
2017-12-06 11:40:00,44.07,44.08,44.06,44.07,57623.0,34.8282,34.8361,34.8203,34.8282,57623.0
2017-12-06 11:45:00,44.06,44.09,44.06,44.07,104444.0,34.8203,34.844,34.8203,34.8282,104444.0
2017-12-06 11:50:00,44.07,44.08,44.05,44.06,72442.0,34.8282,34.8361,34.8124,34.8203,72442.0
2017-12-06 11:55:00,44.05,44.06,44.03,44.04,54100.0,34.8124,34.8203,34.7966,34.8045,54100.0
2017-12-06 12:00:00,44.04,44.04,44.02,44.02,352002.0,34.8045,34.8045,34.7887,34.7887,352002.0
2017-12-06 12:05:00,44.02,44.03,44.01,44.01,61013.0,34.7887,34.7966,34.7808,34.7808,61013.0
2017-12-06 12:10:00,44.02,44.03,44.01,44.02,26739.0,34.7887,34.7966,34.7808,34.7887,26739.0
2017-12-06 12:15:00,44.02,44.03,43.99,44.0,29760.0,34.7887,34.7966,34.7649,34.7729,29760.0
2017-12-06 12:20:00,43.99,44.0,43.98,44.0,95057.0,34.7649,34.7729,34.757,34.7729,95057.0
2017-12-06 12:25:00,44.0,44.02,43.99,44.0,44592.0,34.7729,34.7887,34.7649,34.7729,44592.0
2017-12-06 12:30:00,44.01,44.03,44.0,44.02,21479.0,34.7808,34.7966,34.7729,34.7887,21479.0
2017-12-06 12:35:00,44.03,44.03,44.02,44.03,39817.0,34.7966,34.7966,34.7887,34.7966,39817.0
2017-12-06 12:40:00,44.02,44.04,44.01,44.03,51528.0,34.7887,34.8045,34.7808,34.7966,51528.0
2017-12-06 12:45:00,44.03,44.04,44.02,44.04,45422.0,34.7966,34.8045,34.7887,34.8045,45422.0
2017-12-06 12:50:00,44.04,44.05,44.03,44.04,32795.0,34.8045,34.8124,34.7966,34.8045,32795.0
2017-12-06 12:55:00,44.04,44.04,44.03,44.04,28891.0,34.8045,34.8045,34.7966,34.8045,28891.0
2017-12-06 13:00:00,44.04,44.05,44.02,44.02,28522.0,34.8045,34.8124,34.7887,34.7887,28522.0
2017-12-06 13:05:00,44.02,44.03,44.02,44.03,23477.0,34.7887,34.7966,34.7887,34.7966,23477.0
2017-12-06 13:10:00,44.02,44.04,44.02,44.04,32102.0,34.7887,34.8045,34.7887,34.8045,32102.0
2017-12-06 13:15:00,44.04,44.05,44.03,44.04,74496.0,34.8045,34.8124,34.7966,34.8045,74496.0
2017-12-06 13:20:00,44.04,44.04,44.03,44.04,12665.0,34.8045,34.8045,34.7966,34.8045,12665.0
2017-12-06 13:25:00,44.03,44.04,44.03,44.04,78965.0,34.7966,34.8045,34.7966,34.8045,78965.0
2017-12-06 13:30:00,44.03,44.07,44.03,44.07,25503.0,34.7966,34.8282,34.7966,34.8282,25503.0
2017-12-06 13:35:00,44.07,44.07,44.06,44.06,92049.0,34.8282,34.8282,34.8203,34.8203,92049.0
2017-12-06 13:40:00,44.06,44.08,44.06,44.08,23557.0,34.8203,34.8361,34.8203,34.8361,23557.0
2017-12-06 13:45:00,44.07,44.08,44.06,44.07,127246.0,34.8282,34.8361,34.8203,34.8282,127246.0
2017-12-06 13:50:00,44.07,44.08,44.07,44.07,29707.0,34.8282,34.8361,34.8282,34.8282,29707.0
2017-12-06 13:55:00,44.07,44.08,44.06,44.07,50710.0,34.8282,34.8361,34.8203,34.8282,50710.0
2017-12-06 14:00:00,44.07,44.09,44.06,44.08,36915.0,34.8282,34.844,34.8203,34.8361,36915.0
2017-12-06 14:05:00,44.09,44.09,44.06,44.07,174306.0,34.844,34.844,34.8203,34.8282,174306.0
2017-12-06 14:10:00,44.07,44.08,44.06,44.08,112067.0,34.8282,34.8361,34.8203,34.8361,112067.0
2017-12-06 14:15:00,44.07,44.08,44.07,44.08,37660.0,34.8282,34.8361,34.8282,34.8361,37660.0
2017-12-06 14:20:00,44.08,44.08,44.06,44.08,48197.0,34.8361,34.8361,34.8203,34.8361,48197.0
2017-12-06 14:25:00,44.07,44.08,44.06,44.07,93447.0,34.8282,34.8361,34.8203,34.8282,93447.0
2017-12-06 14:30:00,44.06,44.08,44.05,44.07,130376.0,34.8203,34.8361,34.8124,34.8282,130376.0
2017-12-06 14:35:00,44.07,44.09,44.07,44.08,27472.0,34.8282,34.844,34.8282,34.8361,27472.0
2017-12-06 14:40:00,44.08,44.08,44.07,44.08,30636.0,34.8361,34.8361,34.8282,34.8361,30636.0
2017-12-06 14:45:00,44.08,44.08,44.07,44.08,41792.0,34.8361,34.8361,34.8282,34.8361,41792.0
2017-12-06 14:50:00,44.08,44.08,44.06,44.06,97155.0,34.8361,34.8361,34.8203,34.8203,97155.0
2017-12-06 14:55:00,44.06,44.07,44.06,44.07,48909.0,34.8203,34.8282,34.8203,34.8282,48909.0
2017-12-06 15:00:00,44.06,44.07,44.06,44.07,34828.0,34.8203,34.8282,34.8203,34.8282,34828.0
2017-12-06 15:05:00,44.06,44.08,44.06,44.08,55211.0,34.8203,34.8361,34.8203,34.8361,55211.0
2017-12-06 15:10:00,44.08,44.09,44.07,44.09,50062.0,34.8361,34.844,34.8282,34.844,50062.0
2017-12-06 15:15:00,44.09,44.09,44.07,44.08,191172.0,34.844,34.844,34.8282,34.8361,191172.0
2017-12-06 15:20:00,44.07,44.08,44.07,44.07,58979.0,34.8282,34.8361,34.8282,34.8282,58979.0
2017-12-06 15:25:00,44.07,44.08,44.07,44.08,105832.0,34.8282,34.8361,34.8282,34.8361,105832.0
2017-12-06 15:30:00,44.08,44.08,44.05,44.05,210696.0,34.8361,34.8361,34.8124,34.8124,210696.0
2017-12-06 15:35:00,44.04,44.05,44.04,44.05,56862.0,34.8045,34.8124,34.8045,34.8124,56862.0
2017-12-06 15:40:00,44.04,44.05,44.03,44.04,80397.0,34.8045,34.8124,34.7966,34.8045,80397.0
2017-12-06 15:45:00,44.04,44.05,44.03,44.04,55728.0,34.8045,34.8124,34.7966,34.8045,55728.0
2017-12-06 15:50:00,44.04,44.04,44.01,44.02,165351.0,34.8045,34.8045,34.7808,34.7887,165351.0
2017-12-06 15:55:00,44.03,44.03,44.0,44.0,1082129.0,34.7966,34.7966,34.7729,34.7729,1082129.0
2017-12-07 09:30:00,44.03,44.04,43.99,44.01,143139.0,34.7966,34.8045,34.7649,34.7808,143139.0
2017-12-07 09:35:00,44.01,44.05,44.0,44.04,102479.0,34.7808,34.8124,34.7729,34.8045,102479.0
2017-12-07 09:40:00,44.05,44.05,44.02,44.04,24745.0,34.8124,34.8124,34.7887,34.8045,24745.0
2017-12-07 09:45:00,44.05,44.07,44.04,44.06,43395.0,34.8124,34.8282,34.8045,34.8203,43395.0
2017-12-07 09:50:00,44.06,44.07,44.06,44.07,43213.0,34.8203,34.8282,34.8203,34.8282,43213.0
2017-12-07 09:55:00,44.07,44.1,44.06,44.09,44772.0,34.8282,34.8519,34.8203,34.844,44772.0
2017-12-07 10:00:00,44.09,44.09,44.06,44.08,138376.0,34.844,34.844,34.8203,34.8361,138376.0
2017-12-07 10:05:00,44.08,44.08,44.06,44.06,44924.0,34.8361,34.8361,34.8203,34.8203,44924.0
2017-12-07 10:10:00,44.06,44.09,44.06,44.08,67119.0,34.8203,34.844,34.8203,34.8361,67119.0
2017-12-07 10:15:00,44.08,44.1,44.07,44.1,47669.0,34.8361,34.8519,34.8282,34.8519,47669.0
2017-12-07 10:20:00,44.1,44.11,44.09,44.11,67118.0,34.8519,34.8598,34.844,34.8598,67118.0
2017-12-07 10:25:00,44.1,44.12,44.09,44.09,43201.0,34.8519,34.8677,34.844,34.844,43201.0
2017-12-07 10:30:00,44.1,44.11,44.09,44.11,60007.0,34.8519,34.8598,34.844,34.8598,60007.0
2017-12-07 10:35:00,44.1,44.11,44.1,44.11,47404.0,34.8519,34.8598,34.8519,34.8598,47404.0
2017-12-07 10:40:00,44.11,44.12,44.1,44.12,59336.0,34.8598,34.8677,34.8519,34.8677,59336.0
2017-12-07 10:45:00,44.11,44.14,44.11,44.14,72875.0,34.8598,34.8835,34.8598,34.8835,72875.0
2017-12-07 10:50:00,44.14,44.15,44.13,44.14,42707.0,34.8835,34.8914,34.8756,34.8835,42707.0
2017-12-07 10:55:00,44.15,44.16,44.14,44.15,110538.0,34.8914,34.8993,34.8835,34.8914,110538.0
2017-12-07 11:00:00,44.14,44.15,44.13,44.14,41668.0,34.8835,34.8914,34.8756,34.8835,41668.0
2017-12-07 11:05:00,44.13,44.14,44.11,44.12,86541.0,34.8756,34.8835,34.8598,34.8677,86541.0
2017-12-07 11:10:00,44.12,44.12,44.1,44.11,115249.0,34.8677,34.8677,34.8519,34.8598,115249.0
2017-12-07 11:15:00,44.11,44.11,44.09,44.11,77269.0,34.8598,34.8598,34.844,34.8598,77269.0
2017-12-07 11:20:00,44.11,44.13,44.09,44.13,64950.0,34.8598,34.8756,34.844,34.8756,64950.0
2017-12-07 11:25:00,44.13,44.15,44.12,44.15,59717.0,34.8756,34.8914,34.8677,34.8914,59717.0
2017-12-07 11:30:00,44.15,44.17,44.15,44.16,76474.0,34.8914,34.9072,34.8914,34.8993,76474.0
2017-12-07 11:35:00,44.16,44.18,44.15,44.18,64686.0,34.8993,34.9151,34.8914,34.9151,64686.0
2017-12-07 11:40:00,44.18,44.18,44.17,44.18,27585.0,34.9151,34.9151,34.9072,34.9151,27585.0
2017-12-07 11:45:00,44.18,44.18,44.16,44.17,69112.0,34.9151,34.9151,34.8993,34.9072,69112.0
2017-12-07 11:50:00,44.16,44.17,44.16,44.16,33383.0,34.8993,34.9072,34.8993,34.8993,33383.0
2017-12-07 11:55:00,44.17,44.18,44.16,44.18,41600.0,34.9072,34.9151,34.8993,34.9151,41600.0
2017-12-07 12:00:00,44.18,44.18,44.15,44.16,241012.0,34.9151,34.9151,34.8914,34.8993,241012.0
2017-12-07 12:05:00,44.16,44.16,44.15,44.16,36565.0,34.8993,34.8993,34.8914,34.8993,36565.0
2017-12-07 12:10:00,44.16,44.16,44.15,44.16,44101.0,34.8993,34.8993,34.8914,34.8993,44101.0
2017-12-07 12:15:00,44.16,44.16,44.15,44.16,50609.0,34.8993,34.8993,34.8914,34.8993,50609.0
2017-12-07 12:20:00,44.16,44.17,44.15,44.15,74983.0,34.8993,34.9072,34.8914,34.8914,74983.0
2017-12-07 12:25:00,44.16,44.16,44.15,44.16,56682.0,34.8993,34.8993,34.8914,34.8993,56682.0
2017-12-07 12:30:00,44.16,44.17,44.15,44.16,20283.0,34.8993,34.9072,34.8914,34.8993,20283.0
2017-12-07 12:35:00,44.17,44.19,44.16,44.19,96538.0,34.9072,34.923,34.8993,34.923,96538.0
2017-12-07 12:40:00,44.19,44.2,44.18,44.19,59578.0,34.923,34.9309,34.9151,34.923,59578.0
2017-12-07 12:45:00,44.19,44.19,44.17,44.19,41669.0,34.923,34.923,34.9072,34.923,41669.0
2017-12-07 12:50:00,44.19,44.2,44.18,44.2,32851.0,34.923,34.9309,34.9151,34.9309,32851.0
2017-12-07 12:55:00,44.2,44.2,44.19,44.19,18678.0,34.9309,34.9309,34.923,34.923,18678.0
2017-12-07 13:00:00,44.2,44.21,44.19,44.2,62264.0,34.9309,34.9388,34.923,34.9309,62264.0
2017-12-07 13:05:00,44.2,44.21,44.19,44.21,34084.0,34.9309,34.9388,34.923,34.9388,34084.0
2017-12-07 13:10:00,44.21,44.21,44.19,44.2,39677.0,34.9388,34.9388,34.923,34.9309,39677.0
2017-12-07 13:15:00,44.2,44.21,44.19,44.2,57184.0,34.9309,34.9388,34.923,34.9309,57184.0
2017-12-07 13:20:00,44.2,44.22,44.18,44.22,85472.0,34.9309,34.9467,34.9151,34.9467,85472.0
2017-12-07 13:25:00,44.22,44.23,44.21,44.22,109685.0,34.9467,34.9546,34.9388,34.9467,109685.0
2017-12-07 13:30:00,44.22,44.22,44.19,44.21,237329.0,34.9467,34.9467,34.923,34.9388,237329.0
2017-12-07 13:35:00,44.22,44.22,44.2,44.22,134072.0,34.9467,34.9467,34.9309,34.9467,134072.0
2017-12-07 13:40:00,44.22,44.22,44.21,44.22,22016.0,34.9467,34.9467,34.9388,34.9467,22016.0
2017-12-07 13:45:00,44.21,44.22,44.19,44.21,25106.0,34.9388,34.9467,34.923,34.9388,25106.0
2017-12-07 13:50:00,44.21,44.21,44.19,44.2,24862.0,34.9388,34.9388,34.923,34.9309,24862.0
2017-12-07 13:55:00,44.2,44.2,44.19,44.2,16173.0,34.9309,34.9309,34.923,34.9309,16173.0
2017-12-07 14:00:00,44.2,44.2,44.18,44.18,45170.0,34.9309,34.9309,34.9151,34.9151,45170.0
2017-12-07 14:05:00,44.18,44.19,44.18,44.18,13478.0,34.9151,34.923,34.9151,34.9151,13478.0
2017-12-07 14:10:00,44.18,44.18,44.16,44.16,37990.0,34.9151,34.9151,34.8993,34.8993,37990.0
2017-12-07 14:15:00,44.16,44.17,44.16,44.16,27409.0,34.8993,34.9072,34.8993,34.8993,27409.0
2017-12-07 14:20:00,44.17,44.17,44.15,44.15,45085.0,34.9072,34.9072,34.8914,34.8914,45085.0
2017-12-07 14:25:00,44.16,44.16,44.13,44.14,100737.0,34.8993,34.8993,34.8756,34.8835,100737.0
2017-12-07 14:30:00,44.14,44.14,44.12,44.12,106520.0,34.8835,34.8835,34.8677,34.8677,106520.0
2017-12-07 14:35:00,44.12,44.13,44.11,44.12,38330.0,34.8677,34.8756,34.8598,34.8677,38330.0
2017-12-07 14:40:00,44.12,44.12,44.1,44.12,81857.0,34.8677,34.8677,34.8519,34.8677,81857.0
2017-12-07 14:45:00,44.11,44.12,44.1,44.12,35904.0,34.8598,34.8677,34.8519,34.8677,35904.0
2017-12-07 14:50:00,44.12,44.13,44.11,44.13,31652.0,34.8677,34.8756,34.8598,34.8756,31652.0
2017-12-07 14:55:00,44.13,44.13,44.12,44.13,80859.0,34.8756,34.8756,34.8677,34.8756,80859.0
2017-12-07 15:00:00,44.13,44.14,44.11,44.14,40656.0,34.8756,34.8835,34.8598,34.8835,40656.0
2017-12-07 15:05:00,44.13,44.14,44.11,44.12,28516.0,34.8756,34.8835,34.8598,34.8677,28516.0
2017-12-07 15:10:00,44.12,44.13,44.11,44.12,45658.0,34.8677,34.8756,34.8598,34.8677,45658.0
2017-12-07 15:15:00,44.13,44.13,44.12,44.13,115996.0,34.8756,34.8756,34.8677,34.8756,115996.0
2017-12-07 15:20:00,44.13,44.14,44.12,44.14,74038.0,34.8756,34.8835,34.8677,34.8835,74038.0
2017-12-07 15:25:00,44.14,44.15,44.13,44.14,78941.0,34.8835,34.8914,34.8756,34.8835,78941.0
2017-12-07 15:30:00,44.14,44.15,44.13,44.14,48839.0,34.8835,34.8914,34.8756,34.8835,48839.0
2017-12-07 15:35:00,44.15,44.15,44.14,44.15,59839.0,34.8914,34.8914,34.8835,34.8914,59839.0
2017-12-07 15:40:00,44.15,44.15,44.14,44.15,124892.0,34.8914,34.8914,34.8835,34.8914,124892.0
2017-12-07 15:45:00,44.14,44.15,44.13,44.14,266810.0,34.8835,34.8914,34.8756,34.8835,266810.0
2017-12-07 15:50:00,44.14,44.14,44.12,44.13,435490.0,34.8835,34.8835,34.8677,34.8756,435490.0
2017-12-07 15:55:00,44.13,44.14,44.11,44.13,942678.0,34.8756,34.8835,34.8598,34.8756,942678.0
2017-12-08 09:30:00,44.35,44.35,44.3,44.33,170778.0,35.0495,35.0495,35.0099,35.0336,170778.0
2017-12-08 09:35:00,44.33,44.34,44.32,44.33,32867.0,35.0336,35.0416,35.0257,35.0336,32867.0
2017-12-08 09:40:00,44.33,44.34,44.31,44.33,33931.0,35.0336,35.0416,35.0178,35.0336,33931.0
2017-12-08 09:45:00,44.33,44.33,44.31,44.31,71917.0,35.0336,35.0336,35.0178,35.0178,71917.0
2017-12-08 09:50:00,44.31,44.32,44.3,44.32,80112.0,35.0178,35.0257,35.0099,35.0257,80112.0
2017-12-08 09:55:00,44.31,44.33,44.3,44.32,55627.0,35.0178,35.0336,35.0099,35.0257,55627.0
2017-12-08 10:00:00,44.31,44.32,44.29,44.29,81235.0,35.0178,35.0257,35.002,35.002,81235.0
2017-12-08 10:05:00,44.29,44.3,44.28,44.29,36570.0,35.002,35.0099,34.9941,35.002,36570.0
2017-12-08 10:10:00,44.28,44.28,44.25,44.25,34429.0,34.9941,34.9941,34.9704,34.9704,34429.0
2017-12-08 10:15:00,44.26,44.26,44.23,44.25,218258.0,34.9783,34.9783,34.9546,34.9704,218258.0
2017-12-08 10:20:00,44.25,44.26,44.23,44.25,26678.0,34.9704,34.9783,34.9546,34.9704,26678.0
2017-12-08 10:25:00,44.26,44.27,44.24,44.26,42091.0,34.9783,34.9862,34.9625,34.9783,42091.0
2017-12-08 10:30:00,44.25,44.28,44.25,44.27,23853.0,34.9704,34.9941,34.9704,34.9862,23853.0
2017-12-08 10:35:00,44.27,44.28,44.27,44.27,32412.0,34.9862,34.9941,34.9862,34.9862,32412.0
2017-12-08 10:40:00,44.27,44.3,44.27,44.29,31553.0,34.9862,35.0099,34.9862,35.002,31553.0
2017-12-08 10:45:00,44.29,44.29,44.27,44.29,30186.0,35.002,35.002,34.9862,35.002,30186.0
2017-12-08 10:50:00,44.29,44.29,44.27,44.29,54198.0,35.002,35.002,34.9862,35.002,54198.0
2017-12-08 10:55:00,44.29,44.3,44.28,44.3,78369.0,35.002,35.0099,34.9941,35.0099,78369.0
2017-12-08 11:00:00,44.3,44.31,44.29,44.29,104144.0,35.0099,35.0178,35.002,35.002,104144.0
2017-12-08 11:05:00,44.3,44.31,44.29,44.31,38891.0,35.0099,35.0178,35.002,35.0178,38891.0
2017-12-08 11:10:00,44.31,44.31,44.29,44.3,43525.0,35.0178,35.0178,35.002,35.0099,43525.0
2017-12-08 11:15:00,44.3,44.32,44.3,44.31,33768.0,35.0099,35.0257,35.0099,35.0178,33768.0
2017-12-08 11:20:00,44.32,44.32,44.31,44.31,29820.0,35.0257,35.0257,35.0178,35.0178,29820.0
2017-12-08 11:25:00,44.32,44.32,44.27,44.28,88280.0,35.0257,35.0257,34.9862,34.9941,88280.0
2017-12-08 11:30:00,44.28,44.29,44.25,44.26,116959.0,34.9941,35.002,34.9704,34.9783,116959.0
2017-12-08 11:35:00,44.26,44.28,44.25,44.28,81203.0,34.9783,34.9941,34.9704,34.9941,81203.0
2017-12-08 11:40:00,44.27,44.3,44.27,44.3,157587.0,34.9862,35.0099,34.9862,35.0099,157587.0
2017-12-08 11:45:00,44.3,44.31,44.29,44.3,59650.0,35.0099,35.0178,35.002,35.0099,59650.0
2017-12-08 11:50:00,44.31,44.32,44.3,44.32,38115.0,35.0178,35.0257,35.0099,35.0257,38115.0
2017-12-08 11:55:00,44.31,44.32,44.3,44.3,52099.0,35.0178,35.0257,35.0099,35.0099,52099.0
2017-12-08 12:00:00,44.3,44.32,44.3,44.32,38432.0,35.0099,35.0257,35.0099,35.0257,38432.0
2017-12-08 12:05:00,44.32,44.33,44.31,44.32,41007.0,35.0257,35.0336,35.0178,35.0257,41007.0
2017-12-08 12:10:00,44.33,44.34,44.32,44.34,21161.0,35.0336,35.0416,35.0257,35.0416,21161.0
2017-12-08 12:15:00,44.34,44.35,44.33,44.35,98157.0,35.0416,35.0495,35.0336,35.0495,98157.0
2017-12-08 12:20:00,44.35,44.35,44.34,44.35,25681.0,35.0495,35.0495,35.0416,35.0495,25681.0
2017-12-08 12:25:00,44.35,44.37,44.34,44.37,34340.0,35.0495,35.0653,35.0416,35.0653,34340.0
2017-12-08 12:30:00,44.37,44.37,44.36,44.37,27011.0,35.0653,35.0653,35.0574,35.0653,27011.0
2017-12-08 12:35:00,44.37,44.38,44.36,44.37,30083.0,35.0653,35.0732,35.0574,35.0653,30083.0
2017-12-08 12:40:00,44.37,44.37,44.36,44.37,11460.0,35.0653,35.0653,35.0574,35.0653,11460.0
2017-12-08 12:45:00,44.36,44.37,44.36,44.37,16784.0,35.0574,35.0653,35.0574,35.0653,16784.0
2017-12-08 12:50:00,44.36,44.37,44.36,44.36,26372.0,35.0574,35.0653,35.0574,35.0574,26372.0
2017-12-08 12:55:00,44.36,44.37,44.34,44.35,33556.0,35.0574,35.0653,35.0416,35.0495,33556.0
2017-12-08 13:00:00,44.35,44.36,44.34,44.36,37511.0,35.0495,35.0574,35.0416,35.0574,37511.0
2017-12-08 13:05:00,44.36,44.36,44.35,44.36,44996.0,35.0574,35.0574,35.0495,35.0574,44996.0
2017-12-08 13:10:00,44.36,44.36,44.35,44.36,20147.0,35.0574,35.0574,35.0495,35.0574,20147.0
2017-12-08 13:15:00,44.36,44.37,44.35,44.37,24523.0,35.0574,35.0653,35.0495,35.0653,24523.0
2017-12-08 13:20:00,44.37,44.38,44.36,44.37,24697.0,35.0653,35.0732,35.0574,35.0653,24697.0
2017-12-08 13:25:00,44.38,44.38,44.37,44.37,20556.0,35.0732,35.0732,35.0653,35.0653,20556.0
2017-12-08 13:30:00,44.38,44.38,44.36,44.37,54827.0,35.0732,35.0732,35.0574,35.0653,54827.0
2017-12-08 13:35:00,44.37,44.37,44.36,44.37,22064.0,35.0653,35.0653,35.0574,35.0653,22064.0
2017-12-08 13:40:00,44.37,44.38,44.37,44.37,38053.0,35.0653,35.0732,35.0653,35.0653,38053.0
2017-12-08 13:45:00,44.38,44.38,44.36,44.36,21778.0,35.0732,35.0732,35.0574,35.0574,21778.0
2017-12-08 13:50:00,44.37,44.37,44.36,44.37,33434.0,35.0653,35.0653,35.0574,35.0653,33434.0
2017-12-08 13:55:00,44.37,44.37,44.36,44.36,128815.0,35.0653,35.0653,35.0574,35.0574,128815.0
2017-12-08 14:00:00,44.37,44.38,44.36,44.38,70250.0,35.0653,35.0732,35.0574,35.0732,70250.0
2017-12-08 14:05:00,44.38,44.38,44.37,44.38,15253.0,35.0732,35.0732,35.0653,35.0732,15253.0
2017-12-08 14:10:00,44.38,44.38,44.36,44.37,61237.0,35.0732,35.0732,35.0574,35.0653,61237.0
2017-12-08 14:15:00,44.37,44.37,44.36,44.36,40430.0,35.0653,35.0653,35.0574,35.0574,40430.0
2017-12-08 14:20:00,44.36,44.37,44.33,44.35,302761.0,35.0574,35.0653,35.0336,35.0495,302761.0
2017-12-08 14:25:00,44.35,44.37,44.35,44.35,45444.0,35.0495,35.0653,35.0495,35.0495,45444.0
2017-12-08 14:30:00,44.35,44.36,44.34,44.36,102727.0,35.0495,35.0574,35.0416,35.0574,102727.0
2017-12-08 14:35:00,44.36,44.36,44.35,44.36,57336.0,35.0574,35.0574,35.0495,35.0574,57336.0
2017-12-08 14:40:00,44.36,44.36,44.35,44.36,147862.0,35.0574,35.0574,35.0495,35.0574,147862.0
2017-12-08 14:45:00,44.36,44.36,44.35,44.36,41784.0,35.0574,35.0574,35.0495,35.0574,41784.0
2017-12-08 14:50:00,44.36,44.37,44.35,44.37,66178.0,35.0574,35.0653,35.0495,35.0653,66178.0
2017-12-08 14:55:00,44.36,44.37,44.35,44.36,62120.0,35.0574,35.0653,35.0495,35.0574,62120.0
2017-12-08 15:00:00,44.36,44.37,44.35,44.37,82762.0,35.0574,35.0653,35.0495,35.0653,82762.0
2017-12-08 15:05:00,44.37,44.37,44.36,44.36,38093.0,35.0653,35.0653,35.0574,35.0574,38093.0
2017-12-08 15:10:00,44.37,44.37,44.36,44.37,37114.0,35.0653,35.0653,35.0574,35.0653,37114.0
2017-12-08 15:15:00,44.37,44.37,44.35,44.36,56786.0,35.0653,35.0653,35.0495,35.0574,56786.0
2017-12-08 15:20:00,44.36,44.37,44.35,44.37,56133.0,35.0574,35.0653,35.0495,35.0653,56133.0
2017-12-08 15:25:00,44.37,44.37,44.36,44.37,45529.0,35.0653,35.0653,35.0574,35.0653,45529.0
2017-12-08 15:30:00,44.36,44.37,44.36,44.36,63338.0,35.0574,35.0653,35.0574,35.0574,63338.0
2017-12-08 15:35:00,44.36,44.37,44.35,44.36,102205.0,35.0574,35.0653,35.0495,35.0574,102205.0
2017-12-08 15:40:00,44.36,44.37,44.35,44.36,73756.0,35.0574,35.0653,35.0495,35.0574,73756.0
2017-12-08 15:45:00,44.36,44.36,44.34,44.35,88274.0,35.0574,35.0574,35.0416,35.0495,88274.0
2017-12-08 15:50:00,44.35,44.37,44.35,44.37,85151.0,35.0495,35.0653,35.0495,35.0653,85151.0
2017-12-08 15:55:00,44.37,44.38,44.36,44.38,254253.0,35.0653,35.0732,35.0574,35.0732,254253.0
2017-12-11 09:30:00,44.4,44.41,44.38,44.39,238013.0,35.089,35.0969,35.0732,35.0811,238013.0
2017-12-11 09:35:00,44.39,44.41,44.38,44.39,63583.0,35.0811,35.0969,35.0732,35.0811,63583.0
2017-12-11 09:40:00,44.4,44.41,44.39,44.41,21651.0,35.089,35.0969,35.0811,35.0969,21651.0
2017-12-11 09:45:00,44.41,44.42,44.39,44.4,80714.0,35.0969,35.1048,35.0811,35.089,80714.0
2017-12-11 09:50:00,44.39,44.42,44.39,44.41,25708.0,35.0811,35.1048,35.0811,35.0969,25708.0
2017-12-11 09:55:00,44.41,44.44,44.4,44.43,68164.0,35.0969,35.1206,35.089,35.1127,68164.0
2017-12-11 10:00:00,44.45,44.46,44.43,44.45,152509.0,35.1285,35.1364,35.1127,35.1285,152509.0
2017-12-11 10:05:00,44.45,44.48,44.45,44.48,37272.0,35.1285,35.1522,35.1285,35.1522,37272.0
2017-12-11 10:10:00,44.47,44.48,44.45,44.46,148405.0,35.1443,35.1522,35.1285,35.1364,148405.0
2017-12-11 10:15:00,44.46,44.46,44.44,44.45,75180.0,35.1364,35.1364,35.1206,35.1285,75180.0
2017-12-11 10:20:00,44.45,44.45,44.44,44.44,87962.0,35.1285,35.1285,35.1206,35.1206,87962.0
2017-12-11 10:25:00,44.44,44.45,44.42,44.43,39205.0,35.1206,35.1285,35.1048,35.1127,39205.0
2017-12-11 10:30:00,44.43,44.44,44.42,44.44,18042.0,35.1127,35.1206,35.1048,35.1206,18042.0
2017-12-11 10:35:00,44.44,44.45,44.43,44.44,84037.0,35.1206,35.1285,35.1127,35.1206,84037.0
2017-12-11 10:40:00,44.44,44.45,44.43,44.44,29619.0,35.1206,35.1285,35.1127,35.1206,29619.0
2017-12-11 10:45:00,44.44,44.44,44.42,44.44,79966.0,35.1206,35.1206,35.1048,35.1206,79966.0
2017-12-11 10:50:00,44.44,44.44,44.43,44.44,26854.0,35.1206,35.1206,35.1127,35.1206,26854.0
2017-12-11 10:55:00,44.44,44.44,44.4,44.41,24543.0,35.1206,35.1206,35.089,35.0969,24543.0
2017-12-11 11:00:00,44.41,44.43,44.41,44.43,69387.0,35.0969,35.1127,35.0969,35.1127,69387.0
2017-12-11 11:05:00,44.42,44.44,44.42,44.44,130812.0,35.1048,35.1206,35.1048,35.1206,130812.0
2017-12-11 11:10:00,44.44,44.45,44.43,44.45,37568.0,35.1206,35.1285,35.1127,35.1285,37568.0
2017-12-11 11:15:00,44.45,44.45,44.43,44.45,52206.0,35.1285,35.1285,35.1127,35.1285,52206.0
2017-12-11 11:20:00,44.45,44.45,44.43,44.44,81316.0,35.1285,35.1285,35.1127,35.1206,81316.0
2017-12-11 11:25:00,44.44,44.45,44.42,44.43,130784.0,35.1206,35.1285,35.1048,35.1127,130784.0
2017-12-11 11:30:00,44.43,44.44,44.42,44.43,72369.0,35.1127,35.1206,35.1048,35.1127,72369.0
2017-12-11 11:35:00,44.43,44.44,44.42,44.44,47975.0,35.1127,35.1206,35.1048,35.1206,47975.0
2017-12-11 11:40:00,44.44,44.44,44.43,44.43,49146.0,35.1206,35.1206,35.1127,35.1127,49146.0
2017-12-11 11:45:00,44.43,44.44,44.42,44.43,57386.0,35.1127,35.1206,35.1048,35.1127,57386.0
2017-12-11 11:50:00,44.43,44.44,44.42,44.44,60548.0,35.1127,35.1206,35.1048,35.1206,60548.0
2017-12-11 11:55:00,44.44,44.45,44.43,44.43,36465.0,35.1206,35.1285,35.1127,35.1127,36465.0
2017-12-11 12:00:00,44.44,44.44,44.43,44.44,40839.0,35.1206,35.1206,35.1127,35.1206,40839.0
2017-12-11 12:05:00,44.44,44.46,44.43,44.46,32484.0,35.1206,35.1364,35.1127,35.1364,32484.0
2017-12-11 12:10:00,44.46,44.46,44.45,44.46,60686.0,35.1364,35.1364,35.1285,35.1364,60686.0
2017-12-11 12:15:00,44.46,44.46,44.44,44.45,56602.0,35.1364,35.1364,35.1206,35.1285,56602.0
2017-12-11 12:20:00,44.44,44.45,44.43,44.44,43351.0,35.1206,35.1285,35.1127,35.1206,43351.0
2017-12-11 12:25:00,44.44,44.45,44.43,44.45,50723.0,35.1206,35.1285,35.1127,35.1285,50723.0
2017-12-11 12:30:00,44.45,44.46,44.45,44.46,33861.0,35.1285,35.1364,35.1285,35.1364,33861.0
2017-12-11 12:35:00,44.45,44.46,44.45,44.46,36713.0,35.1285,35.1364,35.1285,35.1364,36713.0
2017-12-11 12:40:00,44.45,44.47,44.45,44.47,25898.0,35.1285,35.1443,35.1285,35.1443,25898.0
2017-12-11 12:45:00,44.47,44.48,44.45,44.45,53163.0,35.1443,35.1522,35.1285,35.1285,53163.0
2017-12-11 12:50:00,44.45,44.46,44.44,44.45,25217.0,35.1285,35.1364,35.1206,35.1285,25217.0
2017-12-11 12:55:00,44.44,44.46,44.44,44.45,15732.0,35.1206,35.1364,35.1206,35.1285,15732.0
2017-12-11 13:00:00,44.46,44.46,44.43,44.45,96559.0,35.1364,35.1364,35.1127,35.1285,96559.0
2017-12-11 13:05:00,44.45,44.45,44.44,44.44,15031.0,35.1285,35.1285,35.1206,35.1206,15031.0
2017-12-11 13:10:00,44.45,44.46,44.44,44.45,49101.0,35.1285,35.1364,35.1206,35.1285,49101.0
2017-12-11 13:15:00,44.45,44.45,44.44,44.44,56944.0,35.1285,35.1285,35.1206,35.1206,56944.0
2017-12-11 13:20:00,44.45,44.45,44.44,44.45,21800.0,35.1285,35.1285,35.1206,35.1285,21800.0
2017-12-11 13:25:00,44.45,44.46,44.44,44.45,59249.0,35.1285,35.1364,35.1206,35.1285,59249.0
2017-12-11 13:30:00,44.45,44.45,44.44,44.45,26972.0,35.1285,35.1285,35.1206,35.1285,26972.0
2017-12-11 13:35:00,44.45,44.45,44.44,44.45,12094.0,35.1285,35.1285,35.1206,35.1285,12094.0
2017-12-11 13:40:00,44.45,44.46,44.44,44.46,63132.0,35.1285,35.1364,35.1206,35.1364,63132.0
2017-12-11 13:45:00,44.46,44.46,44.45,44.46,27770.0,35.1364,35.1364,35.1285,35.1364,27770.0
2017-12-11 13:50:00,44.46,44.46,44.45,44.45,15880.0,35.1364,35.1364,35.1285,35.1285,15880.0
2017-12-11 13:55:00,44.46,44.47,44.45,44.47,40005.0,35.1364,35.1443,35.1285,35.1443,40005.0
2017-12-11 14:00:00,44.47,44.48,44.46,44.48,40267.0,35.1443,35.1522,35.1364,35.1522,40267.0
2017-12-11 14:05:00,44.48,44.48,44.46,44.47,79578.0,35.1522,35.1522,35.1364,35.1443,79578.0
2017-12-11 14:10:00,44.47,44.47,44.46,44.46,37966.0,35.1443,35.1443,35.1364,35.1364,37966.0
2017-12-11 14:15:00,44.47,44.47,44.46,44.47,42444.0,35.1443,35.1443,35.1364,35.1443,42444.0
2017-12-11 14:20:00,44.47,44.47,44.46,44.47,72429.0,35.1443,35.1443,35.1364,35.1443,72429.0
2017-12-11 14:25:00,44.47,44.47,44.46,44.47,369890.0,35.1443,35.1443,35.1364,35.1443,369890.0
2017-12-11 14:30:00,44.47,44.47,44.45,44.45,53341.0,35.1443,35.1443,35.1285,35.1285,53341.0
2017-12-11 14:35:00,44.46,44.46,44.44,44.45,59307.0,35.1364,35.1364,35.1206,35.1285,59307.0
2017-12-11 14:40:00,44.45,44.46,44.44,44.46,45790.0,35.1285,35.1364,35.1206,35.1364,45790.0
2017-12-11 14:45:00,44.45,44.46,44.44,44.44,38368.0,35.1285,35.1364,35.1206,35.1206,38368.0
2017-12-11 14:50:00,44.45,44.45,44.44,44.44,118642.0,35.1285,35.1285,35.1206,35.1206,118642.0
2017-12-11 14:55:00,44.44,44.45,44.43,44.45,198369.0,35.1206,35.1285,35.1127,35.1285,198369.0
2017-12-11 15:00:00,44.45,44.45,44.43,44.44,47213.0,35.1285,35.1285,35.1127,35.1206,47213.0
2017-12-11 15:05:00,44.44,44.44,44.43,44.44,51134.0,35.1206,35.1206,35.1127,35.1206,51134.0
2017-12-11 15:10:00,44.44,44.44,44.43,44.44,34600.0,35.1206,35.1206,35.1127,35.1206,34600.0
2017-12-11 15:15:00,44.44,44.44,44.43,44.44,73273.0,35.1206,35.1206,35.1127,35.1206,73273.0
2017-12-11 15:20:00,44.43,44.43,44.42,44.43,127763.0,35.1127,35.1127,35.1048,35.1127,127763.0
2017-12-11 15:25:00,44.43,44.43,44.42,44.43,52925.0,35.1127,35.1127,35.1048,35.1127,52925.0
2017-12-11 15:30:00,44.43,44.43,44.42,44.43,79059.0,35.1127,35.1127,35.1048,35.1127,79059.0
2017-12-11 15:35:00,44.43,44.43,44.42,44.42,88767.0,35.1127,35.1127,35.1048,35.1048,88767.0
2017-12-11 15:40:00,44.43,44.43,44.42,44.43,110558.0,35.1127,35.1127,35.1048,35.1127,110558.0
2017-12-11 15:45:00,44.43,44.44,44.42,44.44,136967.0,35.1127,35.1206,35.1048,35.1206,136967.0
2017-12-11 15:50:00,44.43,44.45,44.43,44.45,84721.0,35.1127,35.1285,35.1127,35.1285,84721.0
2017-12-11 15:55:00,44.45,44.46,44.44,44.46,403922.0,35.1285,35.1364,35.1206,35.1364,403922.0
2017-12-12 09:30:00,44.41,44.41,44.38,44.41,205213.0,35.0969,35.0969,35.0732,35.0969,205213.0
2017-12-12 09:35:00,44.4,44.41,44.38,44.39,43685.0,35.089,35.0969,35.0732,35.0811,43685.0
2017-12-12 09:40:00,44.4,44.42,44.39,44.41,32606.0,35.089,35.1048,35.0811,35.0969,32606.0
2017-12-12 09:45:00,44.41,44.41,44.4,44.4,32126.0,35.0969,35.0969,35.089,35.089,32126.0
2017-12-12 09:50:00,44.4,44.41,44.4,44.41,7885.0,35.089,35.0969,35.089,35.0969,7885.0
2017-12-12 09:55:00,44.41,44.43,44.4,44.43,49691.0,35.0969,35.1127,35.089,35.1127,49691.0
2017-12-12 10:00:00,44.43,44.44,44.42,44.43,57528.0,35.1127,35.1206,35.1048,35.1127,57528.0
2017-12-12 10:05:00,44.42,44.46,44.42,44.46,121779.0,35.1048,35.1364,35.1048,35.1364,121779.0
2017-12-12 10:10:00,44.45,44.46,44.43,44.44,65993.0,35.1285,35.1364,35.1127,35.1206,65993.0
2017-12-12 10:15:00,44.44,44.45,44.42,44.44,58258.0,35.1206,35.1285,35.1048,35.1206,58258.0
2017-12-12 10:20:00,44.45,44.45,44.44,44.44,40695.0,35.1285,35.1285,35.1206,35.1206,40695.0
2017-12-12 10:25:00,44.44,44.45,44.42,44.43,45335.0,35.1206,35.1285,35.1048,35.1127,45335.0
2017-12-12 10:30:00,44.43,44.43,44.41,44.42,26747.0,35.1127,35.1127,35.0969,35.1048,26747.0
2017-12-12 10:35:00,44.43,44.43,44.4,44.41,40374.0,35.1127,35.1127,35.089,35.0969,40374.0
2017-12-12 10:40:00,44.41,44.42,44.4,44.41,21134.0,35.0969,35.1048,35.089,35.0969,21134.0
2017-12-12 10:45:00,44.41,44.43,44.4,44.43,32885.0,35.0969,35.1127,35.089,35.1127,32885.0
2017-12-12 10:50:00,44.43,44.44,44.42,44.44,23959.0,35.1127,35.1206,35.1048,35.1206,23959.0
2017-12-12 10:55:00,44.44,44.44,44.41,44.43,54915.0,35.1206,35.1206,35.0969,35.1127,54915.0
2017-12-12 11:00:00,44.43,44.44,44.42,44.43,47446.0,35.1127,35.1206,35.1048,35.1127,47446.0
2017-12-12 11:05:00,44.42,44.43,44.42,44.43,36998.0,35.1048,35.1127,35.1048,35.1127,36998.0
2017-12-12 11:10:00,44.43,44.44,44.42,44.44,37733.0,35.1127,35.1206,35.1048,35.1206,37733.0
2017-12-12 11:15:00,44.43,44.44,44.41,44.43,86836.0,35.1127,35.1206,35.0969,35.1127,86836.0
2017-12-12 11:20:00,44.43,44.43,44.41,44.43,49338.0,35.1127,35.1127,35.0969,35.1127,49338.0
2017-12-12 11:25:00,44.42,44.47,44.42,44.47,65640.0,35.1048,35.1443,35.1048,35.1443,65640.0
2017-12-12 11:30:00,44.47,44.47,44.45,44.47,61249.0,35.1443,35.1443,35.1285,35.1443,61249.0
2017-12-12 11:35:00,44.46,44.47,44.44,44.45,53884.0,35.1364,35.1443,35.1206,35.1285,53884.0
2017-12-12 11:40:00,44.45,44.45,44.44,44.45,15180.0,35.1285,35.1285,35.1206,35.1285,15180.0
2017-12-12 11:45:00,44.45,44.45,44.44,44.44,32574.0,35.1285,35.1285,35.1206,35.1206,32574.0
2017-12-12 11:50:00,44.44,44.45,44.43,44.44,37836.0,35.1206,35.1285,35.1127,35.1206,37836.0
2017-12-12 11:55:00,44.44,44.46,44.44,44.45,102683.0,35.1206,35.1364,35.1206,35.1285,102683.0
2017-12-12 12:00:00,44.45,44.46,44.44,44.45,62632.0,35.1285,35.1364,35.1206,35.1285,62632.0
2017-12-12 12:05:00,44.46,44.46,44.45,44.45,39784.0,35.1364,35.1364,35.1285,35.1285,39784.0
2017-12-12 12:10:00,44.46,44.47,44.45,44.47,62394.0,35.1364,35.1443,35.1285,35.1443,62394.0
2017-12-12 12:15:00,44.47,44.47,44.46,44.47,13808.0,35.1443,35.1443,35.1364,35.1443,13808.0
2017-12-12 12:20:00,44.47,44.48,44.46,44.48,29569.0,35.1443,35.1522,35.1364,35.1522,29569.0
2017-12-12 12:25:00,44.48,44.48,44.46,44.47,61616.0,35.1522,35.1522,35.1364,35.1443,61616.0
2017-12-12 12:30:00,44.47,44.47,44.46,44.47,32258.0,35.1443,35.1443,35.1364,35.1443,32258.0
2017-12-12 12:35:00,44.46,44.47,44.45,44.46,31850.0,35.1364,35.1443,35.1285,35.1364,31850.0
2017-12-12 12:40:00,44.45,44.46,44.45,44.45,16083.0,35.1285,35.1364,35.1285,35.1285,16083.0
2017-12-12 12:45:00,44.45,44.47,44.45,44.46,38100.0,35.1285,35.1443,35.1285,35.1364,38100.0
2017-12-12 12:50:00,44.46,44.46,44.45,44.46,17929.0,35.1364,35.1364,35.1285,35.1364,17929.0
2017-12-12 12:55:00,44.45,44.46,44.45,44.46,22296.0,35.1285,35.1364,35.1285,35.1364,22296.0
2017-12-12 13:00:00,44.46,44.47,44.45,44.46,134118.0,35.1364,35.1443,35.1285,35.1364,134118.0
2017-12-12 13:05:00,44.46,44.47,44.45,44.46,45231.0,35.1364,35.1443,35.1285,35.1364,45231.0
2017-12-12 13:10:00,44.47,44.49,44.47,44.48,51514.0,35.1443,35.1601,35.1443,35.1522,51514.0
2017-12-12 13:15:00,44.49,44.49,44.48,44.48,27933.0,35.1601,35.1601,35.1522,35.1522,27933.0
2017-12-12 13:20:00,44.48,44.49,44.48,44.49,34787.0,35.1522,35.1601,35.1522,35.1601,34787.0
2017-12-12 13:25:00,44.49,44.49,44.47,44.48,67631.0,35.1601,35.1601,35.1443,35.1522,67631.0
2017-12-12 13:30:00,44.48,44.48,44.47,44.48,67560.0,35.1522,35.1522,35.1443,35.1522,67560.0
2017-12-12 13:35:00,44.48,44.49,44.47,44.49,30149.0,35.1522,35.1601,35.1443,35.1601,30149.0
2017-12-12 13:40:00,44.49,44.49,44.48,44.48,30597.0,35.1601,35.1601,35.1522,35.1522,30597.0
2017-12-12 13:45:00,44.48,44.49,44.47,44.47,47314.0,35.1522,35.1601,35.1443,35.1443,47314.0
2017-12-12 13:50:00,44.48,44.48,44.47,44.48,21028.0,35.1522,35.1522,35.1443,35.1522,21028.0
2017-12-12 13:55:00,44.47,44.48,44.47,44.48,60902.0,35.1443,35.1522,35.1443,35.1522,60902.0
2017-12-12 14:00:00,44.47,44.48,44.46,44.48,63625.0,35.1443,35.1522,35.1364,35.1522,63625.0
2017-12-12 14:05:00,44.48,44.49,44.47,44.48,133602.0,35.1522,35.1601,35.1443,35.1522,133602.0
2017-12-12 14:10:00,44.48,44.49,44.47,44.48,352299.0,35.1522,35.1601,35.1443,35.1522,352299.0
2017-12-12 14:15:00,44.49,44.49,44.48,44.48,113595.0,35.1601,35.1601,35.1522,35.1522,113595.0
2017-12-12 14:20:00,44.48,44.49,44.47,44.48,136900.0,35.1522,35.1601,35.1443,35.1522,136900.0
2017-12-12 14:25:00,44.48,44.49,44.48,44.48,214882.0,35.1522,35.1601,35.1522,35.1522,214882.0
2017-12-12 14:30:00,44.48,44.5,44.48,44.49,386865.0,35.1522,35.168,35.1522,35.1601,386865.0
2017-12-12 14:35:00,44.48,44.5,44.48,44.5,420117.0,35.1522,35.168,35.1522,35.168,420117.0
2017-12-12 14:40:00,44.49,44.5,44.49,44.49,115590.0,35.1601,35.168,35.1601,35.1601,115590.0
2017-12-12 14:45:00,44.5,44.5,44.48,44.5,132065.0,35.168,35.168,35.1522,35.168,132065.0
2017-12-12 14:50:00,44.5,44.51,44.49,44.51,84603.0,35.168,35.1759,35.1601,35.1759,84603.0
2017-12-12 14:55:00,44.51,44.52,44.5,44.51,86457.0,35.1759,35.1838,35.168,35.1759,86457.0
2017-12-12 15:00:00,44.51,44.51,44.5,44.51,160670.0,35.1759,35.1759,35.168,35.1759,160670.0
2017-12-12 15:05:00,44.5,44.51,44.49,44.5,111293.0,35.168,35.1759,35.1601,35.168,111293.0
2017-12-12 15:10:00,44.51,44.51,44.5,44.51,33124.0,35.1759,35.1759,35.168,35.1759,33124.0
2017-12-12 15:15:00,44.51,44.51,44.5,44.5,63665.0,35.1759,35.1759,35.168,35.168,63665.0
2017-12-12 15:20:00,44.51,44.51,44.49,44.5,102909.0,35.1759,35.1759,35.1601,35.168,102909.0
2017-12-12 15:25:00,44.5,44.51,44.49,44.51,106467.0,35.168,35.1759,35.1601,35.1759,106467.0
2017-12-12 15:30:00,44.51,44.51,44.5,44.51,53540.0,35.1759,35.1759,35.168,35.1759,53540.0
2017-12-12 15:35:00,44.51,44.51,44.49,44.5,81780.0,35.1759,35.1759,35.1601,35.168,81780.0
2017-12-12 15:40:00,44.5,44.5,44.49,44.49,70030.0,35.168,35.168,35.1601,35.1601,70030.0
2017-12-12 15:45:00,44.5,44.5,44.48,44.5,108590.0,35.168,35.168,35.1522,35.168,108590.0
2017-12-12 15:50:00,44.49,44.5,44.47,44.48,115268.0,35.1601,35.168,35.1443,35.1522,115268.0
2017-12-12 15:55:00,44.48,44.49,44.47,44.49,451878.0,35.1522,35.1601,35.1443,35.1601,451878.0
2017-12-13 09:30:00,44.59,44.62,44.57,44.62,181923.0,35.2391,35.2628,35.2233,35.2628,181923.0
2017-12-13 09:35:00,44.62,44.62,44.6,44.61,48264.0,35.2628,35.2628,35.247,35.2549,48264.0
2017-12-13 09:40:00,44.61,44.61,44.59,44.59,81996.0,35.2549,35.2549,35.2391,35.2391,81996.0
2017-12-13 09:45:00,44.6,44.62,44.59,44.62,63420.0,35.247,35.2628,35.2391,35.2628,63420.0
2017-12-13 09:50:00,44.62,44.62,44.6,44.62,158159.0,35.2628,35.2628,35.247,35.2628,158159.0
2017-12-13 09:55:00,44.62,44.62,44.6,44.62,53709.0,35.2628,35.2628,35.247,35.2628,53709.0
2017-12-13 10:00:00,44.62,44.63,44.61,44.62,66465.0,35.2628,35.2707,35.2549,35.2628,66465.0
2017-12-13 10:05:00,44.61,44.62,44.6,44.61,106751.0,35.2549,35.2628,35.247,35.2549,106751.0
2017-12-13 10:10:00,44.6,44.62,44.59,44.61,49811.0,35.247,35.2628,35.2391,35.2549,49811.0
2017-12-13 10:15:00,44.61,44.61,44.59,44.59,38542.0,35.2549,35.2549,35.2391,35.2391,38542.0
2017-12-13 10:20:00,44.6,44.6,44.59,44.59,17384.0,35.247,35.247,35.2391,35.2391,17384.0
2017-12-13 10:25:00,44.59,44.6,44.58,44.6,57537.0,35.2391,35.247,35.2312,35.247,57537.0
2017-12-13 10:30:00,44.59,44.6,44.58,44.6,44909.0,35.2391,35.247,35.2312,35.247,44909.0
2017-12-13 10:35:00,44.6,44.61,44.59,44.61,32488.0,35.247,35.2549,35.2391,35.2549,32488.0
2017-12-13 10:40:00,44.6,44.62,44.6,44.62,29750.0,35.247,35.2628,35.247,35.2628,29750.0
2017-12-13 10:45:00,44.61,44.62,44.6,44.6,34406.0,35.2549,35.2628,35.247,35.247,34406.0
2017-12-13 10:50:00,44.6,44.62,44.59,44.62,50166.0,35.247,35.2628,35.2391,35.2628,50166.0
2017-12-13 10:55:00,44.62,44.62,44.61,44.62,36749.0,35.2628,35.2628,35.2549,35.2628,36749.0
2017-12-13 11:00:00,44.62,44.62,44.61,44.62,25101.0,35.2628,35.2628,35.2549,35.2628,25101.0
2017-12-13 11:05:00,44.62,44.63,44.61,44.63,37337.0,35.2628,35.2707,35.2549,35.2707,37337.0
2017-12-13 11:10:00,44.63,44.64,44.61,44.62,39204.0,35.2707,35.2786,35.2549,35.2628,39204.0
2017-12-13 11:15:00,44.61,44.63,44.61,44.63,45726.0,35.2549,35.2707,35.2549,35.2707,45726.0
2017-12-13 11:20:00,44.63,44.65,44.62,44.65,33688.0,35.2707,35.2865,35.2628,35.2865,33688.0
2017-12-13 11:25:00,44.64,44.65,44.61,44.61,30053.0,35.2786,35.2865,35.2549,35.2549,30053.0
2017-12-13 11:30:00,44.62,44.63,44.61,44.62,69981.0,35.2628,35.2707,35.2549,35.2628,69981.0
2017-12-13 11:35:00,44.62,44.63,44.61,44.61,38735.0,35.2628,35.2707,35.2549,35.2549,38735.0
2017-12-13 11:40:00,44.62,44.62,44.6,44.61,18493.0,35.2628,35.2628,35.247,35.2549,18493.0
2017-12-13 11:45:00,44.61,44.61,44.6,44.61,26173.0,35.2549,35.2549,35.247,35.2549,26173.0
2017-12-13 11:50:00,44.61,44.61,44.59,44.61,76849.0,35.2549,35.2549,35.2391,35.2549,76849.0
2017-12-13 11:55:00,44.61,44.61,44.6,44.6,40032.0,35.2549,35.2549,35.247,35.247,40032.0
2017-12-13 12:00:00,44.6,44.6,44.55,44.56,154700.0,35.247,35.247,35.2075,35.2154,154700.0
2017-12-13 12:05:00,44.56,44.57,44.55,44.56,38958.0,35.2154,35.2233,35.2075,35.2154,38958.0
2017-12-13 12:10:00,44.56,44.57,44.55,44.57,54190.0,35.2154,35.2233,35.2075,35.2233,54190.0
2017-12-13 12:15:00,44.57,44.57,44.55,44.57,25110.0,35.2233,35.2233,35.2075,35.2233,25110.0
2017-12-13 12:20:00,44.57,44.59,44.56,44.59,51355.0,35.2233,35.2391,35.2154,35.2391,51355.0
2017-12-13 12:25:00,44.59,44.6,44.58,44.59,60490.0,35.2391,35.247,35.2312,35.2391,60490.0
2017-12-13 12:30:00,44.59,44.6,44.59,44.6,28714.0,35.2391,35.247,35.2391,35.247,28714.0
2017-12-13 12:35:00,44.59,44.6,44.57,44.58,139261.0,35.2391,35.247,35.2233,35.2312,139261.0
2017-12-13 12:40:00,44.58,44.58,44.55,44.57,106833.0,35.2312,35.2312,35.2075,35.2233,106833.0
2017-12-13 12:45:00,44.57,44.58,44.55,44.57,52122.0,35.2233,35.2312,35.2075,35.2233,52122.0
2017-12-13 12:50:00,44.57,44.57,44.55,44.56,46230.0,35.2233,35.2233,35.2075,35.2154,46230.0
2017-12-13 12:55:00,44.56,44.57,44.56,44.57,30939.0,35.2154,35.2233,35.2154,35.2233,30939.0
2017-12-13 13:00:00,44.57,44.58,44.56,44.57,29727.0,35.2233,35.2312,35.2154,35.2233,29727.0
2017-12-13 13:05:00,44.58,44.58,44.57,44.58,20536.0,35.2312,35.2312,35.2233,35.2312,20536.0
2017-12-13 13:10:00,44.58,44.58,44.56,44.57,57385.0,35.2312,35.2312,35.2154,35.2233,57385.0
2017-12-13 13:15:00,44.57,44.57,44.56,44.57,78201.0,35.2233,35.2233,35.2154,35.2233,78201.0
2017-12-13 13:20:00,44.56,44.58,44.56,44.58,35851.0,35.2154,35.2312,35.2154,35.2312,35851.0
2017-12-13 13:25:00,44.58,44.59,44.58,44.59,35261.0,35.2312,35.2391,35.2312,35.2391,35261.0
2017-12-13 13:30:00,44.59,44.59,44.57,44.58,60474.0,35.2391,35.2391,35.2233,35.2312,60474.0
2017-12-13 13:35:00,44.57,44.59,44.57,44.59,28976.0,35.2233,35.2391,35.2233,35.2391,28976.0
2017-12-13 13:40:00,44.59,44.59,44.58,44.59,20577.0,35.2391,35.2391,35.2312,35.2391,20577.0
2017-12-13 13:45:00,44.58,44.6,44.58,44.59,33659.0,35.2312,35.247,35.2312,35.2391,33659.0
2017-12-13 13:50:00,44.59,44.62,44.59,44.6,60979.0,35.2391,35.2628,35.2391,35.247,60979.0
2017-12-13 13:55:00,44.61,44.63,44.6,44.62,39732.0,35.2549,35.2707,35.247,35.2628,39732.0
2017-12-13 14:00:00,44.66,44.77,44.64,44.66,255872.0,35.2944,35.3814,35.2786,35.2944,255872.0
2017-12-13 14:05:00,44.66,44.68,44.64,44.66,54126.0,35.2944,35.3103,35.2786,35.2944,54126.0
2017-12-13 14:10:00,44.67,44.68,44.65,44.66,30218.0,35.3023,35.3103,35.2865,35.2944,30218.0
2017-12-13 14:15:00,44.66,44.68,44.65,44.68,69471.0,35.2944,35.3103,35.2865,35.3103,69471.0
2017-12-13 14:20:00,44.68,44.68,44.66,44.68,59259.0,35.3103,35.3103,35.2944,35.3103,59259.0
2017-12-13 14:25:00,44.68,44.69,44.67,44.69,88790.0,35.3103,35.3182,35.3023,35.3182,88790.0
2017-12-13 14:30:00,44.69,44.71,44.68,44.7,45880.0,35.3182,35.334,35.3103,35.3261,45880.0
2017-12-13 14:35:00,44.7,44.7,44.68,44.69,81274.0,35.3261,35.3261,35.3103,35.3182,81274.0
2017-12-13 14:40:00,44.69,44.71,44.68,44.69,131733.0,35.3182,35.334,35.3103,35.3182,131733.0
2017-12-13 14:45:00,44.69,44.73,44.69,44.73,118670.0,35.3182,35.3498,35.3182,35.3498,118670.0
2017-12-13 14:50:00,44.72,44.75,44.72,44.75,193505.0,35.3419,35.3656,35.3419,35.3656,193505.0
2017-12-13 14:55:00,44.74,44.77,44.72,44.77,228462.0,35.3577,35.3814,35.3419,35.3814,228462.0
2017-12-13 15:00:00,44.77,44.77,44.74,44.74,84197.0,35.3814,35.3814,35.3577,35.3577,84197.0
2017-12-13 15:05:00,44.75,44.75,44.72,44.73,93470.0,35.3656,35.3656,35.3419,35.3498,93470.0
2017-12-13 15:10:00,44.72,44.73,44.72,44.72,73377.0,35.3419,35.3498,35.3419,35.3419,73377.0
2017-12-13 15:15:00,44.73,44.73,44.71,44.72,44462.0,35.3498,35.3498,35.334,35.3419,44462.0
2017-12-13 15:20:00,44.73,44.74,44.72,44.72,64444.0,35.3498,35.3577,35.3419,35.3419,64444.0
2017-12-13 15:25:00,44.73,44.73,44.69,44.7,212480.0,35.3498,35.3498,35.3182,35.3261,212480.0
2017-12-13 15:30:00,44.69,44.71,44.69,44.71,110547.0,35.3182,35.334,35.3182,35.334,110547.0
2017-12-13 15:35:00,44.71,44.72,44.7,44.71,37681.0,35.334,35.3419,35.3261,35.334,37681.0
2017-12-13 15:40:00,44.72,44.72,44.7,44.7,155532.0,35.3419,35.3419,35.3261,35.3261,155532.0
2017-12-13 15:45:00,44.71,44.71,44.69,44.7,82305.0,35.334,35.334,35.3182,35.3261,82305.0
2017-12-13 15:50:00,44.7,44.7,44.67,44.67,112549.0,35.3261,35.3261,35.3023,35.3023,112549.0
2017-12-13 15:55:00,44.68,44.69,44.66,44.68,413071.0,35.3103,35.3182,35.2944,35.3103,413071.0
2017-12-14 09:30:00,44.64,44.68,44.62,44.67,275087.0,35.2786,35.3103,35.2628,35.3023,275087.0
2017-12-14 09:35:00,44.68,44.68,44.63,44.63,155375.0,35.3103,35.3103,35.2707,35.2707,155375.0
2017-12-14 09:40:00,44.64,44.67,44.63,44.65,65774.0,35.2786,35.3023,35.2707,35.2865,65774.0
2017-12-14 09:45:00,44.65,44.67,44.64,44.64,41820.0,35.2865,35.3023,35.2786,35.2786,41820.0
2017-12-14 09:50:00,44.65,44.66,44.63,44.65,53777.0,35.2865,35.2944,35.2707,35.2865,53777.0
2017-12-14 09:55:00,44.65,44.66,44.64,44.65,44360.0,35.2865,35.2944,35.2786,35.2865,44360.0
2017-12-14 10:00:00,44.65,44.67,44.63,44.63,140348.0,35.2865,35.3023,35.2707,35.2707,140348.0
2017-12-14 10:05:00,44.64,44.64,44.62,44.63,56653.0,35.2786,35.2786,35.2628,35.2707,56653.0
2017-12-14 10:10:00,44.63,44.64,44.62,44.63,70822.0,35.2707,35.2786,35.2628,35.2707,70822.0
2017-12-14 10:15:00,44.63,44.64,44.61,44.62,79620.0,35.2707,35.2786,35.2549,35.2628,79620.0
2017-12-14 10:20:00,44.62,44.63,44.6,44.61,31842.0,35.2628,35.2707,35.247,35.2549,31842.0
2017-12-14 10:25:00,44.62,44.63,44.6,44.6,74777.0,35.2628,35.2707,35.247,35.247,74777.0
2017-12-14 10:30:00,44.61,44.61,44.59,44.6,33745.0,35.2549,35.2549,35.2391,35.247,33745.0
2017-12-14 10:35:00,44.59,44.62,44.59,44.62,63080.0,35.2391,35.2628,35.2391,35.2628,63080.0
2017-12-14 10:40:00,44.61,44.62,44.59,44.61,57367.0,35.2549,35.2628,35.2391,35.2549,57367.0
2017-12-14 10:45:00,44.6,44.61,44.59,44.59,143491.0,35.247,35.2549,35.2391,35.2391,143491.0
2017-12-14 10:50:00,44.59,44.61,44.59,44.61,19975.0,35.2391,35.2549,35.2391,35.2549,19975.0
2017-12-14 10:55:00,44.61,44.62,44.59,44.6,70589.0,35.2549,35.2628,35.2391,35.247,70589.0
2017-12-14 11:00:00,44.59,44.61,44.59,44.59,139543.0,35.2391,35.2549,35.2391,35.2391,139543.0
2017-12-14 11:05:00,44.59,44.59,44.56,44.56,134659.0,35.2391,35.2391,35.2154,35.2154,134659.0
2017-12-14 11:10:00,44.57,44.58,44.54,44.54,72982.0,35.2233,35.2312,35.1996,35.1996,72982.0
2017-12-14 11:15:00,44.54,44.55,44.53,44.55,37443.0,35.1996,35.2075,35.1917,35.2075,37443.0
2017-12-14 11:20:00,44.55,44.55,44.52,44.54,200249.0,35.2075,35.2075,35.1838,35.1996,200249.0
2017-12-14 11:25:00,44.54,44.55,44.53,44.54,75977.0,35.1996,35.2075,35.1917,35.1996,75977.0
2017-12-14 11:30:00,44.54,44.56,44.5,44.51,60149.0,35.1996,35.2154,35.168,35.1759,60149.0
2017-12-14 11:35:00,44.51,44.53,44.51,44.52,50716.0,35.1759,35.1917,35.1759,35.1838,50716.0
2017-12-14 11:40:00,44.53,44.55,44.52,44.54,30318.0,35.1917,35.2075,35.1838,35.1996,30318.0
2017-12-14 11:45:00,44.55,44.55,44.53,44.54,86585.0,35.2075,35.2075,35.1917,35.1996,86585.0
2017-12-14 11:50:00,44.55,44.56,44.54,44.56,46403.0,35.2075,35.2154,35.1996,35.2154,46403.0
2017-12-14 11:55:00,44.55,44.56,44.53,44.54,48575.0,35.2075,35.2154,35.1917,35.1996,48575.0
2017-12-14 12:00:00,44.54,44.54,44.51,44.53,41491.0,35.1996,35.1996,35.1759,35.1917,41491.0
2017-12-14 12:05:00,44.53,44.53,44.52,44.53,52039.0,35.1917,35.1917,35.1838,35.1917,52039.0
2017-12-14 12:10:00,44.53,44.53,44.51,44.51,68070.0,35.1917,35.1917,35.1759,35.1759,68070.0
2017-12-14 12:15:00,44.52,44.52,44.51,44.52,22144.0,35.1838,35.1838,35.1759,35.1838,22144.0
2017-12-14 12:20:00,44.52,44.52,44.5,44.51,64220.0,35.1838,35.1838,35.168,35.1759,64220.0
2017-12-14 12:25:00,44.5,44.51,44.5,44.5,56513.0,35.168,35.1759,35.168,35.168,56513.0
2017-12-14 12:30:00,44.51,44.53,44.5,44.53,27648.0,35.1759,35.1917,35.168,35.1917,27648.0
2017-12-14 12:35:00,44.52,44.53,44.51,44.53,157136.0,35.1838,35.1917,35.1759,35.1917,157136.0
2017-12-14 12:40:00,44.53,44.55,44.52,44.54,12211.0,35.1917,35.2075,35.1838,35.1996,12211.0
2017-12-14 12:45:00,44.54,44.54,44.53,44.54,17673.0,35.1996,35.1996,35.1917,35.1996,17673.0
2017-12-14 12:50:00,44.53,44.53,44.51,44.53,36182.0,35.1917,35.1917,35.1759,35.1917,36182.0
2017-12-14 12:55:00,44.53,44.53,44.51,44.52,28816.0,35.1917,35.1917,35.1759,35.1838,28816.0
2017-12-14 13:00:00,44.52,44.52,44.51,44.52,41349.0,35.1838,35.1838,35.1759,35.1838,41349.0
2017-12-14 13:05:00,44.52,44.54,44.51,44.54,65321.0,35.1838,35.1996,35.1759,35.1996,65321.0
2017-12-14 13:10:00,44.53,44.55,44.52,44.54,46632.0,35.1917,35.2075,35.1838,35.1996,46632.0
2017-12-14 13:15:00,44.54,44.55,44.53,44.55,49597.0,35.1996,35.2075,35.1917,35.2075,49597.0
2017-12-14 13:20:00,44.54,44.55,44.53,44.54,160807.0,35.1996,35.2075,35.1917,35.1996,160807.0
2017-12-14 13:25:00,44.55,44.55,44.54,44.54,21001.0,35.2075,35.2075,35.1996,35.1996,21001.0
2017-12-14 13:30:00,44.55,44.55,44.53,44.54,118393.0,35.2075,35.2075,35.1917,35.1996,118393.0
2017-12-14 13:35:00,44.53,44.53,44.52,44.53,49463.0,35.1917,35.1917,35.1838,35.1917,49463.0
2017-12-14 13:40:00,44.53,44.53,44.51,44.52,76174.0,35.1917,35.1917,35.1759,35.1838,76174.0
2017-12-14 13:45:00,44.53,44.54,44.52,44.54,53799.0,35.1917,35.1996,35.1838,35.1996,53799.0
2017-12-14 13:50:00,44.53,44.54,44.51,44.52,44640.0,35.1917,35.1996,35.1759,35.1838,44640.0
2017-12-14 13:55:00,44.52,44.52,44.5,44.51,88247.0,35.1838,35.1838,35.168,35.1759,88247.0
2017-12-14 14:00:00,44.51,44.51,44.49,44.51,55470.0,35.1759,35.1759,35.1601,35.1759,55470.0
2017-12-14 14:05:00,44.51,44.52,44.5,44.52,54074.0,35.1759,35.1838,35.168,35.1838,54074.0
2017-12-14 14:10:00,44.52,44.53,44.51,44.52,58735.0,35.1838,35.1917,35.1759,35.1838,58735.0
2017-12-14 14:15:00,44.52,44.53,44.52,44.52,59071.0,35.1838,35.1917,35.1838,35.1838,59071.0
2017-12-14 14:20:00,44.52,44.53,44.49,44.5,167147.0,35.1838,35.1917,35.1601,35.168,167147.0
2017-12-14 14:25:00,44.5,44.5,44.48,44.48,83141.0,35.168,35.168,35.1522,35.1522,83141.0
2017-12-14 14:30:00,44.48,44.49,44.47,44.48,105061.0,35.1522,35.1601,35.1443,35.1522,105061.0
2017-12-14 14:35:00,44.48,44.49,44.47,44.48,43168.0,35.1522,35.1601,35.1443,35.1522,43168.0
2017-12-14 14:40:00,44.48,44.49,44.48,44.48,128239.0,35.1522,35.1601,35.1522,35.1522,128239.0
2017-12-14 14:45:00,44.48,44.49,44.47,44.47,34998.0,35.1522,35.1601,35.1443,35.1443,34998.0
2017-12-14 14:50:00,44.48,44.49,44.47,44.48,74930.0,35.1522,35.1601,35.1443,35.1522,74930.0
2017-12-14 14:55:00,44.48,44.5,44.48,44.5,24924.0,35.1522,35.168,35.1522,35.168,24924.0
2017-12-14 15:00:00,44.5,44.5,44.48,44.48,30092.0,35.168,35.168,35.1522,35.1522,30092.0
2017-12-14 15:05:00,44.48,44.49,44.47,44.48,47522.0,35.1522,35.1601,35.1443,35.1522,47522.0
2017-12-14 15:10:00,44.48,44.49,44.47,44.48,31229.0,35.1522,35.1601,35.1443,35.1522,31229.0
2017-12-14 15:15:00,44.48,44.49,44.45,44.47,209892.0,35.1522,35.1601,35.1285,35.1443,209892.0
2017-12-14 15:20:00,44.46,44.47,44.46,44.47,35591.0,35.1364,35.1443,35.1364,35.1443,35591.0
2017-12-14 15:25:00,44.47,44.48,44.46,44.48,29711.0,35.1443,35.1522,35.1364,35.1522,29711.0
2017-12-14 15:30:00,44.48,44.49,44.47,44.49,47556.0,35.1522,35.1601,35.1443,35.1601,47556.0
2017-12-14 15:35:00,44.48,44.51,44.48,44.51,58178.0,35.1522,35.1759,35.1522,35.1759,58178.0
2017-12-14 15:40:00,44.51,44.52,44.49,44.5,120086.0,35.1759,35.1838,35.1601,35.168,120086.0
2017-12-14 15:45:00,44.5,44.5,44.48,44.49,78157.0,35.168,35.168,35.1522,35.1601,78157.0
2017-12-14 15:50:00,44.48,44.49,44.46,44.47,223451.0,35.1522,35.1601,35.1364,35.1443,223451.0
2017-12-14 15:55:00,44.47,44.48,44.46,44.47,195907.0,35.1443,35.1522,35.1364,35.1443,195907.0
2017-12-15 09:30:00,44.45,44.46,44.41,44.43,145942.0,35.1285,35.1364,35.0969,35.1127,145942.0
2017-12-15 09:35:00,44.43,44.43,44.4,44.41,122348.0,35.1127,35.1127,35.089,35.0969,122348.0
2017-12-15 09:40:00,44.4,44.41,44.39,44.4,18444.0,35.089,35.0969,35.0811,35.089,18444.0
2017-12-15 09:45:00,44.4,44.4,44.39,44.4,23964.0,35.089,35.089,35.0811,35.089,23964.0
2017-12-15 09:50:00,44.4,44.4,44.38,44.39,36022.0,35.089,35.089,35.0732,35.0811,36022.0
2017-12-15 09:55:00,44.39,44.39,44.38,44.39,9844.0,35.0811,35.0811,35.0732,35.0811,9844.0
2017-12-15 10:00:00,44.39,44.4,44.38,44.39,148810.0,35.0811,35.089,35.0732,35.0811,148810.0
2017-12-15 10:05:00,44.4,44.41,44.39,44.41,283271.0,35.089,35.0969,35.0811,35.0969,283271.0
2017-12-15 10:10:00,44.41,44.41,44.4,44.4,77486.0,35.0969,35.0969,35.089,35.089,77486.0
2017-12-15 10:15:00,44.4,44.43,44.39,44.42,225898.0,35.089,35.1127,35.0811,35.1048,225898.0
2017-12-15 10:20:00,44.42,44.43,44.42,44.43,188380.0,35.1048,35.1127,35.1048,35.1127,188380.0
2017-12-15 10:25:00,44.42,44.43,44.42,44.43,25109.0,35.1048,35.1127,35.1048,35.1127,25109.0
2017-12-15 10:30:00,44.42,44.43,44.4,44.41,44473.0,35.1048,35.1127,35.089,35.0969,44473.0
2017-12-15 10:35:00,44.41,44.42,44.39,44.41,28738.0,35.0969,35.1048,35.0811,35.0969,28738.0
2017-12-15 10:40:00,44.41,44.42,44.4,44.41,42693.0,35.0969,35.1048,35.089,35.0969,42693.0
2017-12-15 10:45:00,44.41,44.42,44.38,44.39,35078.0,35.0969,35.1048,35.0732,35.0811,35078.0
2017-12-15 10:50:00,44.39,44.39,44.36,44.36,45039.0,35.0811,35.0811,35.0574,35.0574,45039.0
2017-12-15 10:55:00,44.36,44.37,44.35,44.36,62950.0,35.0574,35.0653,35.0495,35.0574,62950.0
2017-12-15 11:00:00,44.36,44.37,44.35,44.37,66483.0,35.0574,35.0653,35.0495,35.0653,66483.0
2017-12-15 11:05:00,44.37,44.39,44.36,44.39,29374.0,35.0653,35.0811,35.0574,35.0811,29374.0
2017-12-15 11:10:00,44.39,44.4,44.38,44.39,41800.0,35.0811,35.089,35.0732,35.0811,41800.0
2017-12-15 11:15:00,44.4,44.41,44.39,44.41,67088.0,35.089,35.0969,35.0811,35.0969,67088.0
2017-12-15 11:20:00,44.41,44.44,44.41,44.42,69701.0,35.0969,35.1206,35.0969,35.1048,69701.0
2017-12-15 11:25:00,44.43,44.44,44.42,44.44,182170.0,35.1127,35.1206,35.1048,35.1206,182170.0
2017-12-15 11:30:00,44.44,44.47,44.43,44.44,276759.0,35.1206,35.1443,35.1127,35.1206,276759.0
2017-12-15 11:35:00,44.44,44.45,44.43,44.44,251105.0,35.1206,35.1285,35.1127,35.1206,251105.0
2017-12-15 11:40:00,44.44,44.45,44.43,44.45,121570.0,35.1206,35.1285,35.1127,35.1285,121570.0
2017-12-15 11:45:00,44.45,44.45,44.42,44.44,290579.0,35.1285,35.1285,35.1048,35.1206,290579.0
2017-12-15 11:50:00,44.45,44.46,44.44,44.46,169331.0,35.1285,35.1364,35.1206,35.1364,169331.0
2017-12-15 11:55:00,44.46,44.46,44.45,44.46,125148.0,35.1364,35.1364,35.1285,35.1364,125148.0
2017-12-15 12:00:00,44.46,44.46,44.45,44.46,132961.0,35.1364,35.1364,35.1285,35.1364,132961.0
2017-12-15 12:05:00,44.46,44.46,44.45,44.46,157211.0,35.1364,35.1364,35.1285,35.1364,157211.0
2017-12-15 12:10:00,44.46,44.46,44.45,44.46,139258.0,35.1364,35.1364,35.1285,35.1364,139258.0
2017-12-15 12:15:00,44.46,44.47,44.45,44.47,209436.0,35.1364,35.1443,35.1285,35.1443,209436.0
2017-12-15 12:20:00,44.47,44.48,44.46,44.47,214339.0,35.1443,35.1522,35.1364,35.1443,214339.0
2017-12-15 12:25:00,44.47,44.48,44.47,44.47,126214.0,35.1443,35.1522,35.1443,35.1443,126214.0
2017-12-15 12:30:00,44.48,44.48,44.47,44.47,25667.0,35.1522,35.1522,35.1443,35.1443,25667.0
2017-12-15 12:35:00,44.47,44.48,44.46,44.47,40234.0,35.1443,35.1522,35.1364,35.1443,40234.0
2017-12-15 12:40:00,44.47,44.47,44.45,44.46,46881.0,35.1443,35.1443,35.1285,35.1364,46881.0
2017-12-15 12:45:00,44.46,44.47,44.45,44.47,65588.0,35.1364,35.1443,35.1285,35.1443,65588.0
2017-12-15 12:50:00,44.47,44.48,44.46,44.47,51800.0,35.1443,35.1522,35.1364,35.1443,51800.0
2017-12-15 12:55:00,44.47,44.47,44.44,44.45,59597.0,35.1443,35.1443,35.1206,35.1285,59597.0
2017-12-15 13:00:00,44.45,44.45,44.44,44.45,21124.0,35.1285,35.1285,35.1206,35.1285,21124.0
2017-12-15 13:05:00,44.45,44.45,44.43,44.44,45718.0,35.1285,35.1285,35.1127,35.1206,45718.0
2017-12-15 13:10:00,44.44,44.44,44.43,44.44,19582.0,35.1206,35.1206,35.1127,35.1206,19582.0
2017-12-15 13:15:00,44.43,44.44,44.42,44.44,70479.0,35.1127,35.1206,35.1048,35.1206,70479.0
2017-12-15 13:20:00,44.44,44.44,44.41,44.42,33604.0,35.1206,35.1206,35.0969,35.1048,33604.0
2017-12-15 13:25:00,44.42,44.43,44.41,44.42,59080.0,35.1048,35.1127,35.0969,35.1048,59080.0
2017-12-15 13:30:00,44.42,44.43,44.42,44.43,42615.0,35.1048,35.1127,35.1048,35.1127,42615.0
2017-12-15 13:35:00,44.42,44.43,44.41,44.42,121522.0,35.1048,35.1127,35.0969,35.1048,121522.0
2017-12-15 13:40:00,44.42,44.43,44.41,44.42,59594.0,35.1048,35.1127,35.0969,35.1048,59594.0
2017-12-15 13:45:00,44.42,44.43,44.41,44.41,38079.0,35.1048,35.1127,35.0969,35.0969,38079.0
2017-12-15 13:50:00,44.41,44.43,44.41,44.42,41094.0,35.0969,35.1127,35.0969,35.1048,41094.0
2017-12-15 13:55:00,44.43,44.44,44.42,44.44,65696.0,35.1127,35.1206,35.1048,35.1206,65696.0
2017-12-15 14:00:00,44.44,44.46,44.43,44.45,90467.0,35.1206,35.1364,35.1127,35.1285,90467.0
2017-12-15 14:05:00,44.45,44.46,44.45,44.46,101820.0,35.1285,35.1364,35.1285,35.1364,101820.0
2017-12-15 14:10:00,44.46,44.46,44.44,44.46,105046.0,35.1364,35.1364,35.1206,35.1364,105046.0
2017-12-15 14:15:00,44.46,44.47,44.45,44.47,36592.0,35.1364,35.1443,35.1285,35.1443,36592.0
2017-12-15 14:20:00,44.47,44.47,44.45,44.46,84556.0,35.1443,35.1443,35.1285,35.1364,84556.0
2017-12-15 14:25:00,44.46,44.46,44.45,44.46,139724.0,35.1364,35.1364,35.1285,35.1364,139724.0
2017-12-15 14:30:00,44.46,44.48,44.45,44.48,65316.0,35.1364,35.1522,35.1285,35.1522,65316.0
2017-12-15 14:35:00,44.48,44.49,44.47,44.49,79438.0,35.1522,35.1601,35.1443,35.1601,79438.0
2017-12-15 14:40:00,44.49,44.5,44.48,44.5,143704.0,35.1601,35.168,35.1522,35.168,143704.0
2017-12-15 14:45:00,44.5,44.5,44.48,44.49,91582.0,35.168,35.168,35.1522,35.1601,91582.0
2017-12-15 14:50:00,44.49,44.5,44.48,44.48,183122.0,35.1601,35.168,35.1522,35.1522,183122.0
2017-12-15 14:55:00,44.48,44.49,44.47,44.48,32619.0,35.1522,35.1601,35.1443,35.1522,32619.0
2017-12-15 15:00:00,44.48,44.49,44.48,44.49,99464.0,35.1522,35.1601,35.1522,35.1601,99464.0
2017-12-15 15:05:00,44.48,44.5,44.48,44.5,16498.0,35.1522,35.168,35.1522,35.168,16498.0
2017-12-15 15:10:00,44.5,44.51,44.49,44.51,59909.0,35.168,35.1759,35.1601,35.1759,59909.0
2017-12-15 15:15:00,44.51,44.51,44.5,44.5,50142.0,35.1759,35.1759,35.168,35.168,50142.0
2017-12-15 15:20:00,44.51,44.51,44.49,44.5,157520.0,35.1759,35.1759,35.1601,35.168,157520.0
2017-12-15 15:25:00,44.5,44.5,44.48,44.49,143791.0,35.168,35.168,35.1522,35.1601,143791.0
2017-12-15 15:30:00,44.48,44.49,44.47,44.48,181924.0,35.1522,35.1601,35.1443,35.1522,181924.0
2017-12-15 15:35:00,44.48,44.48,44.46,44.47,143508.0,35.1522,35.1522,35.1364,35.1443,143508.0
2017-12-15 15:40:00,44.47,44.47,44.45,44.46,115258.0,35.1443,35.1443,35.1285,35.1364,115258.0
2017-12-15 15:45:00,44.46,44.46,44.43,44.44,345950.0,35.1364,35.1364,35.1127,35.1206,345950.0
2017-12-15 15:50:00,44.44,44.45,44.41,44.41,165798.0,35.1206,35.1285,35.0969,35.0969,165798.0
2017-12-15 15:55:00,44.42,44.45,44.4,44.45,235122.0,35.1048,35.1285,35.089,35.1285,235122.0
2017-12-18 09:30:00,44.89,44.93,44.87,44.92,331373.0,35.4762,35.5078,35.4604,35.4999,331373.0
2017-12-18 09:35:00,44.92,44.95,44.92,44.95,87552.0,35.4999,35.5236,35.4999,35.5236,87552.0
2017-12-18 09:40:00,44.95,44.96,44.94,44.95,34104.0,35.5236,35.5315,35.5157,35.5236,34104.0
2017-12-18 09:45:00,44.96,44.96,44.95,44.96,131812.0,35.5315,35.5315,35.5236,35.5315,131812.0
2017-12-18 09:50:00,44.96,44.96,44.95,44.95,543331.0,35.5315,35.5315,35.5236,35.5236,543331.0
2017-12-18 09:55:00,44.95,44.97,44.95,44.97,265248.0,35.5236,35.5394,35.5236,35.5394,265248.0
2017-12-18 10:00:00,44.97,44.98,44.96,44.98,120613.0,35.5394,35.5473,35.5315,35.5473,120613.0
2017-12-18 10:05:00,44.98,45.0,44.97,45.0,34617.0,35.5473,35.5631,35.5394,35.5631,34617.0
2017-12-18 10:10:00,45.0,45.01,44.99,45.0,99426.0,35.5631,35.571,35.5552,35.5631,99426.0
2017-12-18 10:15:00,45.01,45.01,44.98,44.98,132315.0,35.571,35.571,35.5473,35.5473,132315.0
2017-12-18 10:20:00,44.98,45.0,44.98,44.99,81239.0,35.5473,35.5631,35.5473,35.5552,81239.0
2017-12-18 10:25:00,44.99,45.0,44.98,45.0,137627.0,35.5552,35.5631,35.5473,35.5631,137627.0
2017-12-18 10:30:00,45.0,45.02,44.99,45.02,123040.0,35.5631,35.5789,35.5552,35.5789,123040.0
2017-12-18 10:35:00,45.01,45.02,44.99,45.01,90625.0,35.571,35.5789,35.5552,35.571,90625.0
2017-12-18 10:40:00,45.02,45.03,45.01,45.01,57892.0,35.5789,35.5869,35.571,35.571,57892.0
2017-12-18 10:45:00,45.02,45.03,45.01,45.03,75580.0,35.5789,35.5869,35.571,35.5869,75580.0
2017-12-18 10:50:00,45.03,45.03,45.02,45.03,279236.0,35.5869,35.5869,35.5789,35.5869,279236.0
2017-12-18 10:55:00,45.03,45.03,45.01,45.03,75681.0,35.5869,35.5869,35.571,35.5869,75681.0
2017-12-18 11:00:00,45.02,45.03,45.0,45.01,80310.0,35.5789,35.5869,35.5631,35.571,80310.0
2017-12-18 11:05:00,45.02,45.03,45.01,45.03,92103.0,35.5789,35.5869,35.571,35.5869,92103.0
2017-12-18 11:10:00,45.02,45.03,45.01,45.02,49818.0,35.5789,35.5869,35.571,35.5789,49818.0
2017-12-18 11:15:00,45.01,45.02,44.99,45.0,54933.0,35.571,35.5789,35.5552,35.5631,54933.0
2017-12-18 11:20:00,45.0,45.02,44.98,45.02,55114.0,35.5631,35.5789,35.5473,35.5789,55114.0
2017-12-18 11:25:00,45.02,45.02,45.0,45.0,74043.0,35.5789,35.5789,35.5631,35.5631,74043.0
2017-12-18 11:30:00,45.01,45.04,45.0,45.02,111323.0,35.571,35.5948,35.5631,35.5789,111323.0
2017-12-18 11:35:00,45.01,45.03,45.01,45.03,75959.0,35.571,35.5869,35.571,35.5869,75959.0
2017-12-18 11:40:00,45.03,45.03,45.01,45.03,78369.0,35.5869,35.5869,35.571,35.5869,78369.0
2017-12-18 11:45:00,45.02,45.04,45.02,45.04,54707.0,35.5789,35.5948,35.5789,35.5948,54707.0
2017-12-18 11:50:00,45.03,45.05,45.03,45.03,77965.0,35.5869,35.6027,35.5869,35.5869,77965.0
2017-12-18 11:55:00,45.04,45.05,45.03,45.05,31808.0,35.5948,35.6027,35.5869,35.6027,31808.0
2017-12-18 12:00:00,45.05,45.06,45.04,45.06,42710.0,35.6027,35.6106,35.5948,35.6106,42710.0
2017-12-18 12:05:00,45.05,45.06,45.04,45.05,45542.0,35.6027,35.6106,35.5948,35.6027,45542.0
2017-12-18 12:10:00,45.05,45.06,45.04,45.05,112165.0,35.6027,35.6106,35.5948,35.6027,112165.0
2017-12-18 12:15:00,45.05,45.06,45.04,45.05,57369.0,35.6027,35.6106,35.5948,35.6027,57369.0
2017-12-18 12:20:00,45.04,45.05,45.02,45.03,252958.0,35.5948,35.6027,35.5789,35.5869,252958.0
2017-12-18 12:25:00,45.03,45.03,45.01,45.03,144853.0,35.5869,35.5869,35.571,35.5869,144853.0
2017-12-18 12:30:00,45.03,45.03,45.02,45.03,24156.0,35.5869,35.5869,35.5789,35.5869,24156.0
2017-12-18 12:35:00,45.03,45.03,45.02,45.03,33426.0,35.5869,35.5869,35.5789,35.5869,33426.0
2017-12-18 12:40:00,45.03,45.03,45.02,45.02,58006.0,35.5869,35.5869,35.5789,35.5789,58006.0
2017-12-18 12:45:00,45.02,45.03,45.02,45.02,32871.0,35.5789,35.5869,35.5789,35.5789,32871.0
2017-12-18 12:50:00,45.03,45.03,45.02,45.03,36367.0,35.5869,35.5869,35.5789,35.5869,36367.0
2017-12-18 12:55:00,45.03,45.03,45.01,45.01,134299.0,35.5869,35.5869,35.571,35.571,134299.0
2017-12-18 13:00:00,45.01,45.02,45.0,45.01,46986.0,35.571,35.5789,35.5631,35.571,46986.0
2017-12-18 13:05:00,45.0,45.01,45.0,45.0,26840.0,35.5631,35.571,35.5631,35.5631,26840.0
2017-12-18 13:10:00,45.0,45.01,45.0,45.01,42383.0,35.5631,35.571,35.5631,35.571,42383.0
2017-12-18 13:15:00,45.01,45.01,45.0,45.0,97616.0,35.571,35.571,35.5631,35.5631,97616.0
2017-12-18 13:20:00,45.01,45.01,45.0,45.01,26245.0,35.571,35.571,35.5631,35.571,26245.0
2017-12-18 13:25:00,45.01,45.01,45.0,45.0,71688.0,35.571,35.571,35.5631,35.5631,71688.0
2017-12-18 13:30:00,45.01,45.01,44.99,44.99,77739.0,35.571,35.571,35.5552,35.5552,77739.0
2017-12-18 13:35:00,44.99,45.0,44.99,44.99,41518.0,35.5552,35.5631,35.5552,35.5552,41518.0
2017-12-18 13:40:00,45.0,45.0,44.98,44.99,89641.0,35.5631,35.5631,35.5473,35.5552,89641.0
2017-12-18 13:45:00,44.98,44.99,44.98,44.98,47990.0,35.5473,35.5552,35.5473,35.5473,47990.0
2017-12-18 13:50:00,44.98,44.99,44.97,44.98,73351.0,35.5473,35.5552,35.5394,35.5473,73351.0
2017-12-18 13:55:00,44.98,44.98,44.97,44.98,65372.0,35.5473,35.5473,35.5394,35.5473,65372.0
2017-12-18 14:00:00,44.98,44.98,44.97,44.98,68751.0,35.5473,35.5473,35.5394,35.5473,68751.0
2017-12-18 14:05:00,44.98,44.98,44.97,44.98,83140.0,35.5473,35.5473,35.5394,35.5473,83140.0
2017-12-18 14:10:00,44.98,44.98,44.97,44.98,66965.0,35.5473,35.5473,35.5394,35.5473,66965.0
2017-12-18 14:15:00,44.97,44.98,44.96,44.98,77990.0,35.5394,35.5473,35.5315,35.5473,77990.0
2017-12-18 14:20:00,44.97,44.98,44.97,44.98,61487.0,35.5394,35.5473,35.5394,35.5473,61487.0
2017-12-18 14:25:00,44.98,44.98,44.96,44.97,63495.0,35.5473,35.5473,35.5315,35.5394,63495.0
2017-12-18 14:30:00,44.96,44.97,44.96,44.96,40163.0,35.5315,35.5394,35.5315,35.5315,40163.0
2017-12-18 14:35:00,44.96,44.97,44.95,44.96,95545.0,35.5315,35.5394,35.5236,35.5315,95545.0
2017-12-18 14:40:00,44.96,44.96,44.95,44.96,51579.0,35.5315,35.5315,35.5236,35.5315,51579.0
2017-12-18 14:45:00,44.96,44.96,44.95,44.96,70173.0,35.5315,35.5315,35.5236,35.5315,70173.0
2017-12-18 14:50:00,44.96,44.96,44.95,44.96,135979.0,35.5315,35.5315,35.5236,35.5315,135979.0
2017-12-18 14:55:00,44.96,44.96,44.95,44.96,95993.0,35.5315,35.5315,35.5236,35.5315,95993.0
2017-12-18 15:00:00,44.96,44.96,44.95,44.95,50761.0,35.5315,35.5315,35.5236,35.5236,50761.0
2017-12-18 15:05:00,44.96,44.96,44.94,44.95,108684.0,35.5315,35.5315,35.5157,35.5236,108684.0
2017-12-18 15:10:00,44.95,44.95,44.94,44.95,84381.0,35.5236,35.5236,35.5157,35.5236,84381.0
2017-12-18 15:15:00,44.95,44.95,44.93,44.94,97512.0,35.5236,35.5236,35.5078,35.5157,97512.0
2017-12-18 15:20:00,44.94,44.94,44.92,44.93,166740.0,35.5157,35.5157,35.4999,35.5078,166740.0
2017-12-18 15:25:00,44.93,44.93,44.92,44.92,62434.0,35.5078,35.5078,35.4999,35.4999,62434.0
2017-12-18 15:30:00,44.93,44.93,44.9,44.92,166644.0,35.5078,35.5078,35.4841,35.4999,166644.0
2017-12-18 15:35:00,44.91,44.92,44.91,44.91,117196.0,35.492,35.4999,35.492,35.492,117196.0
2017-12-18 15:40:00,44.91,44.92,44.91,44.91,121643.0,35.492,35.4999,35.492,35.492,121643.0
2017-12-18 15:45:00,44.91,44.92,44.91,44.92,183109.0,35.492,35.4999,35.492,35.4999,183109.0
2017-12-18 15:50:00,44.91,44.92,44.9,44.91,262024.0,35.492,35.4999,35.4841,35.492,262024.0
2017-12-18 15:55:00,44.91,44.95,44.91,44.94,299048.0,35.492,35.5236,35.492,35.5157,299048.0
2017-12-19 09:30:00,44.85,44.9,44.85,44.89,283227.0,35.4446,35.4841,35.4446,35.4762,283227.0
2017-12-19 09:35:00,44.89,44.89,44.87,44.87,46167.0,35.4762,35.4762,35.4604,35.4604,46167.0
2017-12-19 09:40:00,44.88,44.88,44.85,44.86,69314.0,35.4683,35.4683,35.4446,35.4525,69314.0
2017-12-19 09:45:00,44.86,44.86,44.83,44.84,44299.0,35.4525,35.4525,35.4288,35.4367,44299.0
2017-12-19 09:50:00,44.84,44.86,44.83,44.86,53198.0,35.4367,35.4525,35.4288,35.4525,53198.0
2017-12-19 09:55:00,44.86,44.87,44.84,44.85,41727.0,35.4525,35.4604,35.4367,35.4446,41727.0
2017-12-19 10:00:00,44.85,44.87,44.85,44.87,51337.0,35.4446,35.4604,35.4446,35.4604,51337.0
2017-12-19 10:05:00,44.87,44.87,44.86,44.87,55635.0,35.4604,35.4604,35.4525,35.4604,55635.0
2017-12-19 10:10:00,44.87,44.87,44.85,44.87,66516.0,35.4604,35.4604,35.4446,35.4604,66516.0
2017-12-19 10:15:00,44.87,44.87,44.84,44.86,39663.0,35.4604,35.4604,35.4367,35.4525,39663.0
2017-12-19 10:20:00,44.86,44.86,44.83,44.83,33325.0,35.4525,35.4525,35.4288,35.4288,33325.0
2017-12-19 10:25:00,44.83,44.85,44.83,44.84,59225.0,35.4288,35.4446,35.4288,35.4367,59225.0
2017-12-19 10:30:00,44.84,44.87,44.84,44.87,58304.0,35.4367,35.4604,35.4367,35.4604,58304.0
2017-12-19 10:35:00,44.86,44.87,44.85,44.86,16409.0,35.4525,35.4604,35.4446,35.4525,16409.0
2017-12-19 10:40:00,44.86,44.87,44.85,44.86,30965.0,35.4525,35.4604,35.4446,35.4525,30965.0
2017-12-19 10:45:00,44.85,44.86,44.81,44.82,64768.0,35.4446,35.4525,35.413,35.4209,64768.0
2017-12-19 10:50:00,44.82,44.83,44.79,44.8,82936.0,35.4209,35.4288,35.3972,35.4051,82936.0
2017-12-19 10:55:00,44.8,44.81,44.77,44.78,114317.0,35.4051,35.413,35.3814,35.3893,114317.0
2017-12-19 11:00:00,44.78,44.79,44.76,44.78,49609.0,35.3893,35.3972,35.3735,35.3893,49609.0
2017-12-19 11:05:00,44.78,44.78,44.76,44.76,76106.0,35.3893,35.3893,35.3735,35.3735,76106.0
2017-12-19 11:10:00,44.76,44.77,44.72,44.75,120518.0,35.3735,35.3814,35.3419,35.3656,120518.0
2017-12-19 11:15:00,44.75,44.78,44.74,44.77,54546.0,35.3656,35.3893,35.3577,35.3814,54546.0
2017-12-19 11:20:00,44.77,44.77,44.75,44.76,55205.0,35.3814,35.3814,35.3656,35.3735,55205.0
2017-12-19 11:25:00,44.77,44.77,44.74,44.75,206675.0,35.3814,35.3814,35.3577,35.3656,206675.0
2017-12-19 11:30:00,44.75,44.76,44.72,44.75,199368.0,35.3656,35.3735,35.3419,35.3656,199368.0
2017-12-19 11:35:00,44.75,44.78,44.75,44.76,224980.0,35.3656,35.3893,35.3656,35.3735,224980.0
2017-12-19 11:40:00,44.77,44.78,44.76,44.77,82576.0,35.3814,35.3893,35.3735,35.3814,82576.0
2017-12-19 11:45:00,44.77,44.78,44.76,44.77,127610.0,35.3814,35.3893,35.3735,35.3814,127610.0
2017-12-19 11:50:00,44.78,44.78,44.76,44.78,74891.0,35.3893,35.3893,35.3735,35.3893,74891.0
2017-12-19 11:55:00,44.78,44.78,44.75,44.77,198299.0,35.3893,35.3893,35.3656,35.3814,198299.0
2017-12-19 12:00:00,44.77,44.78,44.75,44.77,86543.0,35.3814,35.3893,35.3656,35.3814,86543.0
2017-12-19 12:05:00,44.77,44.77,44.75,44.76,55202.0,35.3814,35.3814,35.3656,35.3735,55202.0
2017-12-19 12:10:00,44.76,44.76,44.74,44.76,98244.0,35.3735,35.3735,35.3577,35.3735,98244.0
2017-12-19 12:15:00,44.75,44.76,44.74,44.76,84485.0,35.3656,35.3735,35.3577,35.3735,84485.0
2017-12-19 12:20:00,44.76,44.76,44.73,44.73,56024.0,35.3735,35.3735,35.3498,35.3498,56024.0
2017-12-19 12:25:00,44.73,44.75,44.72,44.73,105724.0,35.3498,35.3656,35.3419,35.3498,105724.0
2017-12-19 12:30:00,44.73,44.75,44.72,44.75,26413.0,35.3498,35.3656,35.3419,35.3656,26413.0
2017-12-19 12:35:00,44.75,44.75,44.74,44.74,37018.0,35.3656,35.3656,35.3577,35.3577,37018.0
2017-12-19 12:40:00,44.75,44.76,44.74,44.76,51985.0,35.3656,35.3735,35.3577,35.3735,51985.0
2017-12-19 12:45:00,44.75,44.76,44.74,44.76,25576.0,35.3656,35.3735,35.3577,35.3735,25576.0
2017-12-19 12:50:00,44.76,44.77,44.75,44.76,16457.0,35.3735,35.3814,35.3656,35.3735,16457.0
2017-12-19 12:55:00,44.77,44.79,44.77,44.79,44254.0,35.3814,35.3972,35.3814,35.3972,44254.0
2017-12-19 13:00:00,44.79,44.81,44.78,44.8,59531.0,35.3972,35.413,35.3893,35.4051,59531.0
2017-12-19 13:05:00,44.81,44.82,44.8,44.8,47526.0,35.413,35.4209,35.4051,35.4051,47526.0
2017-12-19 13:10:00,44.8,44.81,44.79,44.8,24075.0,35.4051,35.413,35.3972,35.4051,24075.0
2017-12-19 13:15:00,44.8,44.84,44.8,44.84,43923.0,35.4051,35.4367,35.4051,35.4367,43923.0
2017-12-19 13:20:00,44.84,44.84,44.82,44.84,25366.0,35.4367,35.4367,35.4209,35.4367,25366.0
2017-12-19 13:25:00,44.84,44.84,44.82,44.84,21516.0,35.4367,35.4367,35.4209,35.4367,21516.0
2017-12-19 13:30:00,44.83,44.85,44.82,44.84,112472.0,35.4288,35.4446,35.4209,35.4367,112472.0
2017-12-19 13:35:00,44.84,44.85,44.83,44.84,76512.0,35.4367,35.4446,35.4288,35.4367,76512.0
2017-12-19 13:40:00,44.84,44.84,44.83,44.83,23751.0,35.4367,35.4367,35.4288,35.4288,23751.0
2017-12-19 13:45:00,44.84,44.84,44.83,44.84,54108.0,35.4367,35.4367,35.4288,35.4367,54108.0
2017-12-19 13:50:00,44.84,44.85,44.83,44.85,56782.0,35.4367,35.4446,35.4288,35.4446,56782.0
2017-12-19 13:55:00,44.84,44.85,44.83,44.84,31963.0,35.4367,35.4446,35.4288,35.4367,31963.0
2017-12-19 14:00:00,44.84,44.84,44.83,44.83,29544.0,35.4367,35.4367,35.4288,35.4288,29544.0
2017-12-19 14:05:00,44.84,44.84,44.83,44.83,26215.0,35.4367,35.4367,35.4288,35.4288,26215.0
2017-12-19 14:10:00,44.83,44.84,44.82,44.83,26717.0,35.4288,35.4367,35.4209,35.4288,26717.0
2017-12-19 14:15:00,44.83,44.83,44.82,44.83,28393.0,35.4288,35.4288,35.4209,35.4288,28393.0
2017-12-19 14:20:00,44.83,44.85,44.82,44.84,213315.0,35.4288,35.4446,35.4209,35.4367,213315.0
2017-12-19 14:25:00,44.84,44.86,44.84,44.86,30080.0,35.4367,35.4525,35.4367,35.4525,30080.0
2017-12-19 14:30:00,44.86,44.86,44.84,44.84,56151.0,35.4525,35.4525,35.4367,35.4367,56151.0
2017-12-19 14:35:00,44.84,44.85,44.83,44.83,71726.0,35.4367,35.4446,35.4288,35.4288,71726.0
2017-12-19 14:40:00,44.83,44.84,44.83,44.84,125445.0,35.4288,35.4367,35.4288,35.4367,125445.0
2017-12-19 14:45:00,44.84,44.84,44.82,44.84,158932.0,35.4367,35.4367,35.4209,35.4367,158932.0
2017-12-19 14:50:00,44.84,44.84,44.82,44.83,234102.0,35.4367,35.4367,35.4209,35.4288,234102.0
2017-12-19 14:55:00,44.83,44.84,44.82,44.83,191743.0,35.4288,35.4367,35.4209,35.4288,191743.0
2017-12-19 15:00:00,44.82,44.83,44.8,44.8,220735.0,35.4209,35.4288,35.4051,35.4051,220735.0
2017-12-19 15:05:00,44.8,44.82,44.8,44.82,70886.0,35.4051,35.4209,35.4051,35.4209,70886.0
2017-12-19 15:10:00,44.82,44.83,44.81,44.83,41251.0,35.4209,35.4288,35.413,35.4288,41251.0
2017-12-19 15:15:00,44.83,44.83,44.82,44.83,100463.0,35.4288,35.4288,35.4209,35.4288,100463.0
2017-12-19 15:20:00,44.82,44.84,44.82,44.83,80447.0,35.4209,35.4367,35.4209,35.4288,80447.0
2017-12-19 15:25:00,44.83,44.83,44.82,44.83,74646.0,35.4288,35.4288,35.4209,35.4288,74646.0
2017-12-19 15:30:00,44.83,44.84,44.82,44.84,201523.0,35.4288,35.4367,35.4209,35.4367,201523.0
2017-12-19 15:35:00,44.83,44.85,44.83,44.84,111140.0,35.4288,35.4446,35.4288,35.4367,111140.0
2017-12-19 15:40:00,44.85,44.85,44.83,44.84,88437.0,35.4446,35.4446,35.4288,35.4367,88437.0
2017-12-19 15:45:00,44.84,44.84,44.82,44.82,74326.0,35.4367,35.4367,35.4209,35.4209,74326.0
2017-12-19 15:50:00,44.83,44.84,44.82,44.84,138046.0,35.4288,35.4367,35.4209,35.4367,138046.0
2017-12-19 15:55:00,44.84,44.84,44.78,44.79,332888.0,35.4367,35.4367,35.3893,35.3972,332888.0
2017-12-20 09:30:00,44.9,44.9,44.85,44.87,232377.0,35.4841,35.4841,35.4446,35.4604,232377.0
2017-12-20 09:35:00,44.87,44.88,44.84,44.85,137197.0,35.4604,35.4683,35.4367,35.4446,137197.0
2017-12-20 09:40:00,44.84,44.85,44.82,44.82,56504.0,35.4367,35.4446,35.4209,35.4209,56504.0
2017-12-20 09:45:00,44.82,44.83,44.8,44.82,64923.0,35.4209,35.4288,35.4051,35.4209,64923.0
2017-12-20 09:50:00,44.81,44.83,44.8,44.82,202712.0,35.413,35.4288,35.4051,35.4209,202712.0
2017-12-20 09:55:00,44.82,44.86,44.81,44.86,86916.0,35.4209,35.4525,35.413,35.4525,86916.0
2017-12-20 10:00:00,44.86,44.86,44.82,44.83,200713.0,35.4525,35.4525,35.4209,35.4288,200713.0
2017-12-20 10:05:00,44.83,44.86,44.81,44.86,124119.0,35.4288,35.4525,35.413,35.4525,124119.0
2017-12-20 10:10:00,44.86,44.87,44.85,44.86,83083.0,35.4525,35.4604,35.4446,35.4525,83083.0
2017-12-20 10:15:00,44.86,44.86,44.82,44.84,37767.0,35.4525,35.4525,35.4209,35.4367,37767.0
2017-12-20 10:20:00,44.83,44.85,44.81,44.82,72579.0,35.4288,35.4446,35.413,35.4209,72579.0
2017-12-20 10:25:00,44.82,44.82,44.79,44.81,74327.0,35.4209,35.4209,35.3972,35.413,74327.0
2017-12-20 10:30:00,44.8,44.82,44.79,44.8,81980.0,35.4051,35.4209,35.3972,35.4051,81980.0
2017-12-20 10:35:00,44.8,44.81,44.76,44.76,156855.0,35.4051,35.413,35.3735,35.3735,156855.0
2017-12-20 10:40:00,44.77,44.78,44.75,44.76,467308.0,35.3814,35.3893,35.3656,35.3735,467308.0
2017-12-20 10:45:00,44.75,44.78,44.74,44.77,47706.0,35.3656,35.3893,35.3577,35.3814,47706.0
2017-12-20 10:50:00,44.77,44.78,44.74,44.74,78666.0,35.3814,35.3893,35.3577,35.3577,78666.0
2017-12-20 10:55:00,44.76,44.76,44.73,44.75,70653.0,35.3735,35.3735,35.3498,35.3656,70653.0
2017-12-20 11:00:00,44.75,44.78,44.74,44.77,98786.0,35.3656,35.3893,35.3577,35.3814,98786.0
2017-12-20 11:05:00,44.78,44.79,44.76,44.78,64221.0,35.3893,35.3972,35.3735,35.3893,64221.0
2017-12-20 11:10:00,44.78,44.79,44.76,44.77,55090.0,35.3893,35.3972,35.3735,35.3814,55090.0
2017-12-20 11:15:00,44.77,44.78,44.75,44.75,29256.0,35.3814,35.3893,35.3656,35.3656,29256.0
2017-12-20 11:20:00,44.75,44.75,44.73,44.75,27751.0,35.3656,35.3656,35.3498,35.3656,27751.0
2017-12-20 11:25:00,44.75,44.77,44.74,44.76,35926.0,35.3656,35.3814,35.3577,35.3735,35926.0
2017-12-20 11:30:00,44.76,44.78,44.75,44.78,86049.0,35.3735,35.3893,35.3656,35.3893,86049.0
2017-12-20 11:35:00,44.79,44.8,44.78,44.8,34895.0,35.3972,35.4051,35.3893,35.4051,34895.0
2017-12-20 11:40:00,44.79,44.8,44.78,44.78,121142.0,35.3972,35.4051,35.3893,35.3893,121142.0
2017-12-20 11:45:00,44.78,44.79,44.78,44.79,30525.0,35.3893,35.3972,35.3893,35.3972,30525.0
2017-12-20 11:50:00,44.79,44.79,44.77,44.78,29382.0,35.3972,35.3972,35.3814,35.3893,29382.0
2017-12-20 11:55:00,44.78,44.78,44.77,44.78,52315.0,35.3893,35.3893,35.3814,35.3893,52315.0
2017-12-20 12:00:00,44.78,44.79,44.77,44.79,54141.0,35.3893,35.3972,35.3814,35.3972,54141.0
2017-12-20 12:05:00,44.79,44.79,44.78,44.78,22547.0,35.3972,35.3972,35.3893,35.3893,22547.0
2017-12-20 12:10:00,44.79,44.8,44.78,44.8,52811.0,35.3972,35.4051,35.3893,35.4051,52811.0
2017-12-20 12:15:00,44.8,44.81,44.79,44.8,50385.0,35.4051,35.413,35.3972,35.4051,50385.0
2017-12-20 12:20:00,44.8,44.81,44.79,44.8,88515.0,35.4051,35.413,35.3972,35.4051,88515.0
2017-12-20 12:25:00,44.8,44.8,44.78,44.78,68611.0,35.4051,35.4051,35.3893,35.3893,68611.0
2017-12-20 12:30:00,44.79,44.79,44.78,44.79,44486.0,35.3972,35.3972,35.3893,35.3972,44486.0
2017-12-20 12:35:00,44.79,44.79,44.75,44.77,52297.0,35.3972,35.3972,35.3656,35.3814,52297.0
2017-12-20 12:40:00,44.77,44.77,44.76,44.77,17204.0,35.3814,35.3814,35.3735,35.3814,17204.0
2017-12-20 12:45:00,44.77,44.79,44.76,44.79,59152.0,35.3814,35.3972,35.3735,35.3972,59152.0
2017-12-20 12:50:00,44.79,44.79,44.77,44.77,39917.0,35.3972,35.3972,35.3814,35.3814,39917.0
2017-12-20 12:55:00,44.78,44.79,44.77,44.79,49572.0,35.3893,35.3972,35.3814,35.3972,49572.0
2017-12-20 13:00:00,44.79,44.8,44.78,44.8,43477.0,35.3972,35.4051,35.3893,35.4051,43477.0
2017-12-20 13:05:00,44.8,44.8,44.79,44.8,25482.0,35.4051,35.4051,35.3972,35.4051,25482.0
2017-12-20 13:10:00,44.8,44.81,44.79,44.8,36037.0,35.4051,35.413,35.3972,35.4051,36037.0
2017-12-20 13:15:00,44.81,44.81,44.8,44.8,29077.0,35.413,35.413,35.4051,35.4051,29077.0
2017-12-20 13:20:00,44.81,44.82,44.8,44.82,70532.0,35.413,35.4209,35.4051,35.4209,70532.0
2017-12-20 13:25:00,44.82,44.82,44.81,44.82,33273.0,35.4209,35.4209,35.413,35.4209,33273.0
2017-12-20 13:30:00,44.82,44.82,44.81,44.81,30477.0,35.4209,35.4209,35.413,35.413,30477.0
2017-12-20 13:35:00,44.81,44.82,44.8,44.8,55071.0,35.413,35.4209,35.4051,35.4051,55071.0
2017-12-20 13:40:00,44.81,44.81,44.8,44.81,138463.0,35.413,35.413,35.4051,35.413,138463.0
2017-12-20 13:45:00,44.8,44.81,44.79,44.8,133755.0,35.4051,35.413,35.3972,35.4051,133755.0
2017-12-20 13:50:00,44.8,44.8,44.79,44.8,35079.0,35.4051,35.4051,35.3972,35.4051,35079.0
2017-12-20 13:55:00,44.79,44.8,44.78,44.78,42379.0,35.3972,35.4051,35.3893,35.3893,42379.0
2017-12-20 14:00:00,44.79,44.79,44.78,44.79,16515.0,35.3972,35.3972,35.3893,35.3972,16515.0
2017-12-20 14:05:00,44.78,44.79,44.76,44.78,34376.0,35.3893,35.3972,35.3735,35.3893,34376.0
2017-12-20 14:10:00,44.78,44.78,44.77,44.77,42718.0,35.3893,35.3893,35.3814,35.3814,42718.0
2017-12-20 14:15:00,44.77,44.78,44.76,44.77,123921.0,35.3814,35.3893,35.3735,35.3814,123921.0
2017-12-20 14:20:00,44.76,44.77,44.76,44.77,40346.0,35.3735,35.3814,35.3735,35.3814,40346.0
2017-12-20 14:25:00,44.77,44.77,44.75,44.76,153963.0,35.3814,35.3814,35.3656,35.3735,153963.0
2017-12-20 14:30:00,44.76,44.77,44.75,44.77,53543.0,35.3735,35.3814,35.3656,35.3814,53543.0
2017-12-20 14:35:00,44.76,44.78,44.76,44.77,165730.0,35.3735,35.3893,35.3735,35.3814,165730.0
2017-12-20 14:40:00,44.78,44.78,44.76,44.77,50888.0,35.3893,35.3893,35.3735,35.3814,50888.0
2017-12-20 14:45:00,44.77,44.77,44.74,44.74,72204.0,35.3814,35.3814,35.3577,35.3577,72204.0
2017-12-20 14:50:00,44.75,44.75,44.74,44.75,111632.0,35.3656,35.3656,35.3577,35.3656,111632.0
2017-12-20 14:55:00,44.75,44.76,44.74,44.75,63724.0,35.3656,35.3735,35.3577,35.3656,63724.0
2017-12-20 15:00:00,44.75,44.76,44.75,44.76,47348.0,35.3656,35.3735,35.3656,35.3735,47348.0
2017-12-20 15:05:00,44.76,44.77,44.75,44.77,65643.0,35.3735,35.3814,35.3656,35.3814,65643.0
2017-12-20 15:10:00,44.77,44.77,44.75,44.75,52646.0,35.3814,35.3814,35.3656,35.3656,52646.0
2017-12-20 15:15:00,44.75,44.76,44.74,44.76,49070.0,35.3656,35.3735,35.3577,35.3735,49070.0
2017-12-20 15:20:00,44.76,44.77,44.75,44.77,60225.0,35.3735,35.3814,35.3656,35.3814,60225.0
2017-12-20 15:25:00,44.77,44.77,44.76,44.77,74548.0,35.3814,35.3814,35.3735,35.3814,74548.0
2017-12-20 15:30:00,44.77,44.78,44.76,44.78,189751.0,35.3814,35.3893,35.3735,35.3893,189751.0
2017-12-20 15:35:00,44.78,44.79,44.77,44.78,151490.0,35.3893,35.3972,35.3814,35.3893,151490.0
2017-12-20 15:40:00,44.78,44.79,44.77,44.79,89874.0,35.3893,35.3972,35.3814,35.3972,89874.0
2017-12-20 15:45:00,44.79,44.79,44.77,44.78,75765.0,35.3972,35.3972,35.3814,35.3893,75765.0
2017-12-20 15:50:00,44.78,44.78,44.77,44.77,138328.0,35.3893,35.3893,35.3814,35.3814,138328.0
2017-12-20 15:55:00,44.77,44.78,44.75,44.77,194117.0,35.3814,35.3893,35.3656,35.3814,194117.0
2017-12-21 09:30:00,44.42,44.42,44.38,44.38,258595.0,35.4453,35.4453,35.4134,35.4134,258595.0
2017-12-21 09:35:00,44.39,44.4,44.37,44.39,133760.0,35.4214,35.4294,35.4054,35.4214,133760.0
2017-12-21 09:40:00,44.4,44.41,44.39,44.4,114656.0,35.4294,35.4373,35.4214,35.4294,114656.0
2017-12-21 09:45:00,44.41,44.44,44.4,44.42,112588.0,35.4373,35.4613,35.4294,35.4453,112588.0
2017-12-21 09:50:00,44.43,44.44,44.41,44.41,102012.0,35.4533,35.4613,35.4373,35.4373,102012.0
2017-12-21 09:55:00,44.41,44.45,44.41,44.43,40155.0,35.4373,35.4693,35.4373,35.4533,40155.0
2017-12-21 10:00:00,44.44,44.46,44.44,44.46,161127.0,35.4613,35.4772,35.4613,35.4772,161127.0
2017-12-21 10:05:00,44.46,44.46,44.45,44.45,39377.0,35.4772,35.4772,35.4693,35.4693,39377.0
2017-12-21 10:10:00,44.46,44.47,44.45,44.47,77356.0,35.4772,35.4852,35.4693,35.4852,77356.0
2017-12-21 10:15:00,44.47,44.48,44.46,44.48,64546.0,35.4852,35.4932,35.4772,35.4932,64546.0
2017-12-21 10:20:00,44.48,44.51,44.47,44.5,253304.0,35.4932,35.5171,35.4852,35.5092,253304.0
2017-12-21 10:25:00,44.51,44.51,44.49,44.5,37530.0,35.5171,35.5171,35.5012,35.5092,37530.0
2017-12-21 10:30:00,44.5,44.53,44.49,44.53,153200.0,35.5092,35.5331,35.5012,35.5331,153200.0
2017-12-21 10:35:00,44.53,44.56,44.52,44.54,148015.0,35.5331,35.557,35.5251,35.5411,148015.0
2017-12-21 10:40:00,44.54,44.56,44.54,44.54,34986.0,35.5411,35.557,35.5411,35.5411,34986.0
2017-12-21 10:45:00,44.55,44.55,44.51,44.52,111187.0,35.5491,35.5491,35.5171,35.5251,111187.0
2017-12-21 10:50:00,44.51,44.52,44.5,44.51,189614.0,35.5171,35.5251,35.5092,35.5171,189614.0
2017-12-21 10:55:00,44.51,44.53,44.49,44.51,292960.0,35.5171,35.5331,35.5012,35.5171,292960.0
2017-12-21 11:00:00,44.51,44.53,44.5,44.51,54274.0,35.5171,35.5331,35.5092,35.5171,54274.0
2017-12-21 11:05:00,44.51,44.55,44.5,44.54,81808.0,35.5171,35.5491,35.5092,35.5411,81808.0
2017-12-21 11:10:00,44.54,44.55,44.52,44.53,100687.0,35.5411,35.5491,35.5251,35.5331,100687.0
2017-12-21 11:15:00,44.52,44.54,44.51,44.53,62209.0,35.5251,35.5411,35.5171,35.5331,62209.0
2017-12-21 11:20:00,44.52,44.57,44.52,44.57,60225.0,35.5251,35.565,35.5251,35.565,60225.0
2017-12-21 11:25:00,44.57,44.57,44.54,44.55,70069.0,35.565,35.565,35.5411,35.5491,70069.0
2017-12-21 11:30:00,44.55,44.57,44.54,44.56,91192.0,35.5491,35.565,35.5411,35.557,91192.0
2017-12-21 11:35:00,44.56,44.57,44.55,44.56,42634.0,35.557,35.565,35.5491,35.557,42634.0
2017-12-21 11:40:00,44.56,44.57,44.54,44.55,86926.0,35.557,35.565,35.5411,35.5491,86926.0
2017-12-21 11:45:00,44.55,44.56,44.53,44.55,123300.0,35.5491,35.557,35.5331,35.5491,123300.0
2017-12-21 11:50:00,44.55,44.55,44.54,44.54,84494.0,35.5491,35.5491,35.5411,35.5411,84494.0
2017-12-21 11:55:00,44.54,44.55,44.53,44.54,44843.0,35.5411,35.5491,35.5331,35.5411,44843.0
2017-12-21 12:00:00,44.53,44.54,44.51,44.53,30769.0,35.5331,35.5411,35.5171,35.5331,30769.0
2017-12-21 12:05:00,44.53,44.54,44.52,44.54,66843.0,35.5331,35.5411,35.5251,35.5411,66843.0
2017-12-21 12:10:00,44.54,44.54,44.52,44.54,39499.0,35.5411,35.5411,35.5251,35.5411,39499.0
2017-12-21 12:15:00,44.54,44.55,44.53,44.54,37802.0,35.5411,35.5491,35.5331,35.5411,37802.0
2017-12-21 12:20:00,44.54,44.54,44.53,44.54,55676.0,35.5411,35.5411,35.5331,35.5411,55676.0
2017-12-21 12:25:00,44.54,44.55,44.53,44.55,28721.0,35.5411,35.5491,35.5331,35.5491,28721.0
2017-12-21 12:30:00,44.55,44.55,44.54,44.55,106998.0,35.5491,35.5491,35.5411,35.5491,106998.0
2017-12-21 12:35:00,44.55,44.55,44.54,44.55,117536.0,35.5491,35.5491,35.5411,35.5491,117536.0
2017-12-21 12:40:00,44.54,44.55,44.53,44.54,45633.0,35.5411,35.5491,35.5331,35.5411,45633.0
2017-12-21 12:45:00,44.53,44.53,44.52,44.52,45421.0,35.5331,35.5331,35.5251,35.5251,45421.0
2017-12-21 12:50:00,44.53,44.54,44.52,44.54,25193.0,35.5331,35.5411,35.5251,35.5411,25193.0
2017-12-21 12:55:00,44.54,44.55,44.53,44.55,27832.0,35.5411,35.5491,35.5331,35.5491,27832.0
2017-12-21 13:00:00,44.55,44.55,44.54,44.55,15775.0,35.5491,35.5491,35.5411,35.5491,15775.0
2017-12-21 13:05:00,44.55,44.55,44.53,44.54,36899.0,35.5491,35.5491,35.5331,35.5411,36899.0
2017-12-21 13:10:00,44.53,44.56,44.53,44.55,40276.0,35.5331,35.557,35.5331,35.5491,40276.0
2017-12-21 13:15:00,44.55,44.55,44.54,44.55,72521.0,35.5491,35.5491,35.5411,35.5491,72521.0
2017-12-21 13:20:00,44.55,44.55,44.54,44.55,20133.0,35.5491,35.5491,35.5411,35.5491,20133.0
2017-12-21 13:25:00,44.55,44.56,44.54,44.55,44863.0,35.5491,35.557,35.5411,35.5491,44863.0
2017-12-21 13:30:00,44.55,44.56,44.54,44.55,82821.0,35.5491,35.557,35.5411,35.5491,82821.0
2017-12-21 13:35:00,44.55,44.55,44.54,44.55,117251.0,35.5491,35.5491,35.5411,35.5491,117251.0
2017-12-21 13:40:00,44.55,44.55,44.54,44.55,26613.0,35.5491,35.5491,35.5411,35.5491,26613.0
2017-12-21 13:45:00,44.54,44.55,44.54,44.55,60480.0,35.5411,35.5491,35.5411,35.5491,60480.0
2017-12-21 13:50:00,44.55,44.56,44.54,44.56,115179.0,35.5491,35.557,35.5411,35.557,115179.0
2017-12-21 13:55:00,44.55,44.56,44.55,44.55,47805.0,35.5491,35.557,35.5491,35.5491,47805.0
2017-12-21 14:00:00,44.55,44.56,44.52,44.53,70003.0,35.5491,35.557,35.5251,35.5331,70003.0
2017-12-21 14:05:00,44.53,44.53,44.52,44.53,28033.0,35.5331,35.5331,35.5251,35.5331,28033.0
2017-12-21 14:10:00,44.53,44.53,44.52,44.53,32536.0,35.5331,35.5331,35.5251,35.5331,32536.0
2017-12-21 14:15:00,44.53,44.53,44.51,44.52,35263.0,35.5331,35.5331,35.5171,35.5251,35263.0
2017-12-21 14:20:00,44.52,44.53,44.51,44.53,34973.0,35.5251,35.5331,35.5171,35.5331,34973.0
2017-12-21 14:25:00,44.52,44.53,44.51,44.53,56755.0,35.5251,35.5331,35.5171,35.5331,56755.0
2017-12-21 14:30:00,44.53,44.53,44.51,44.51,67620.0,35.5331,35.5331,35.5171,35.5171,67620.0
2017-12-21 14:35:00,44.52,44.52,44.51,44.52,160668.0,35.5251,35.5251,35.5171,35.5251,160668.0
2017-12-21 14:40:00,44.52,44.52,44.51,44.52,59093.0,35.5251,35.5251,35.5171,35.5251,59093.0
2017-12-21 14:45:00,44.52,44.52,44.5,44.51,137231.0,35.5251,35.5251,35.5092,35.5171,137231.0
2017-12-21 14:50:00,44.51,44.52,44.5,44.52,91647.0,35.5171,35.5251,35.5092,35.5251,91647.0
2017-12-21 14:55:00,44.51,44.53,44.51,44.53,63435.0,35.5171,35.5331,35.5171,35.5331,63435.0
2017-12-21 15:00:00,44.53,44.53,44.51,44.52,97738.0,35.5331,35.5331,35.5171,35.5251,97738.0
2017-12-21 15:05:00,44.52,44.53,44.52,44.53,113497.0,35.5251,35.5331,35.5251,35.5331,113497.0
2017-12-21 15:10:00,44.53,44.54,44.52,44.53,85049.0,35.5331,35.5411,35.5251,35.5331,85049.0
2017-12-21 15:15:00,44.53,44.53,44.5,44.51,83257.0,35.5331,35.5331,35.5092,35.5171,83257.0
2017-12-21 15:20:00,44.51,44.52,44.5,44.51,37686.0,35.5171,35.5251,35.5092,35.5171,37686.0
2017-12-21 15:25:00,44.51,44.52,44.51,44.52,50099.0,35.5171,35.5251,35.5171,35.5251,50099.0
2017-12-21 15:30:00,44.52,44.52,44.51,44.52,36117.0,35.5251,35.5251,35.5171,35.5251,36117.0
2017-12-21 15:35:00,44.52,44.52,44.5,44.51,185521.0,35.5251,35.5251,35.5092,35.5171,185521.0
2017-12-21 15:40:00,44.5,44.51,44.5,44.51,63231.0,35.5092,35.5171,35.5092,35.5171,63231.0
2017-12-21 15:45:00,44.51,44.51,44.47,44.47,91159.0,35.5171,35.5171,35.4852,35.4852,91159.0
2017-12-21 15:50:00,44.47,44.48,44.46,44.47,123259.0,35.4852,35.4932,35.4772,35.4852,123259.0
2017-12-21 15:55:00,44.47,44.48,44.45,44.48,168486.0,35.4852,35.4932,35.4693,35.4932,168486.0
2017-12-22 09:30:00,44.48,44.49,44.45,44.47,444607.0,35.4932,35.5012,35.4693,35.4852,444607.0
2017-12-22 09:35:00,44.48,44.49,44.46,44.47,171865.0,35.4932,35.5012,35.4772,35.4852,171865.0
2017-12-22 09:40:00,44.47,44.48,44.45,44.47,37192.0,35.4852,35.4932,35.4693,35.4852,37192.0
2017-12-22 09:45:00,44.47,44.47,44.45,44.47,62472.0,35.4852,35.4852,35.4693,35.4852,62472.0
2017-12-22 09:50:00,44.47,44.48,44.45,44.48,77416.0,35.4852,35.4932,35.4693,35.4932,77416.0
2017-12-22 09:55:00,44.48,44.5,44.47,44.5,79917.0,35.4932,35.5092,35.4852,35.5092,79917.0
2017-12-22 10:00:00,44.5,44.5,44.47,44.47,226035.0,35.5092,35.5092,35.4852,35.4852,226035.0
2017-12-22 10:05:00,44.48,44.5,44.47,44.48,29302.0,35.4932,35.5092,35.4852,35.4932,29302.0
2017-12-22 10:10:00,44.49,44.49,44.45,44.45,84029.0,35.5012,35.5012,35.4693,35.4693,84029.0
2017-12-22 10:15:00,44.46,44.49,44.45,44.48,95389.0,35.4772,35.5012,35.4693,35.4932,95389.0
2017-12-22 10:20:00,44.49,44.49,44.47,44.49,138747.0,35.5012,35.5012,35.4852,35.5012,138747.0
2017-12-22 10:25:00,44.49,44.49,44.47,44.48,48601.0,35.5012,35.5012,35.4852,35.4932,48601.0
2017-12-22 10:30:00,44.48,44.49,44.47,44.48,30508.0,35.4932,35.5012,35.4852,35.4932,30508.0
2017-12-22 10:35:00,44.48,44.5,44.47,44.48,160182.0,35.4932,35.5092,35.4852,35.4932,160182.0
2017-12-22 10:40:00,44.48,44.49,44.47,44.48,68994.0,35.4932,35.5012,35.4852,35.4932,68994.0
2017-12-22 10:45:00,44.47,44.49,44.47,44.48,72454.0,35.4852,35.5012,35.4852,35.4932,72454.0
2017-12-22 10:50:00,44.48,44.49,44.48,44.49,39967.0,35.4932,35.5012,35.4932,35.5012,39967.0
2017-12-22 10:55:00,44.48,44.49,44.47,44.47,88429.0,35.4932,35.5012,35.4852,35.4852,88429.0
2017-12-22 11:00:00,44.48,44.49,44.47,44.48,42882.0,35.4932,35.5012,35.4852,35.4932,42882.0
2017-12-22 11:05:00,44.48,44.48,44.45,44.47,206023.0,35.4932,35.4932,35.4693,35.4852,206023.0
2017-12-22 11:10:00,44.46,44.48,44.45,44.46,63715.0,35.4772,35.4932,35.4693,35.4772,63715.0
2017-12-22 11:15:00,44.45,44.47,44.45,44.46,86141.0,35.4693,35.4852,35.4693,35.4772,86141.0
2017-12-22 11:20:00,44.47,44.48,44.46,44.48,61599.0,35.4852,35.4932,35.4772,35.4932,61599.0
2017-12-22 11:25:00,44.48,44.48,44.46,44.48,92466.0,35.4932,35.4932,35.4772,35.4932,92466.0
2017-12-22 11:30:00,44.48,44.48,44.45,44.48,164732.0,35.4932,35.4932,35.4693,35.4932,164732.0
2017-12-22 11:35:00,44.48,44.48,44.47,44.48,69356.0,35.4932,35.4932,35.4852,35.4932,69356.0
2017-12-22 11:40:00,44.47,44.48,44.47,44.48,81062.0,35.4852,35.4932,35.4852,35.4932,81062.0
2017-12-22 11:45:00,44.48,44.48,44.47,44.48,38117.0,35.4932,35.4932,35.4852,35.4932,38117.0
2017-12-22 11:50:00,44.47,44.48,44.47,44.47,98630.0,35.4852,35.4932,35.4852,35.4852,98630.0
2017-12-22 11:55:00,44.48,44.48,44.46,44.47,249062.0,35.4932,35.4932,35.4772,35.4852,249062.0
2017-12-22 12:00:00,44.48,44.48,44.47,44.48,276488.0,35.4932,35.4932,35.4852,35.4932,276488.0
2017-12-22 12:05:00,44.48,44.49,44.48,44.49,88530.0,35.4932,35.5012,35.4932,35.5012,88530.0
2017-12-22 12:10:00,44.49,44.51,44.48,44.51,33476.0,35.5012,35.5171,35.4932,35.5171,33476.0
2017-12-22 12:15:00,44.51,44.51,44.49,44.5,81976.0,35.5171,35.5171,35.5012,35.5092,81976.0
2017-12-22 12:20:00,44.5,44.51,44.49,44.5,39723.0,35.5092,35.5171,35.5012,35.5092,39723.0
2017-12-22 12:25:00,44.5,44.51,44.5,44.5,66969.0,35.5092,35.5171,35.5092,35.5092,66969.0
2017-12-22 12:30:00,44.51,44.51,44.5,44.51,49713.0,35.5171,35.5171,35.5092,35.5171,49713.0
2017-12-22 12:35:00,44.5,44.52,44.5,44.51,78976.0,35.5092,35.5251,35.5092,35.5171,78976.0
2017-12-22 12:40:00,44.52,44.52,44.5,44.51,147841.0,35.5251,35.5251,35.5092,35.5171,147841.0
2017-12-22 12:45:00,44.52,44.52,44.5,44.51,26428.0,35.5251,35.5251,35.5092,35.5171,26428.0
2017-12-22 12:50:00,44.51,44.51,44.5,44.5,16815.0,35.5171,35.5171,35.5092,35.5092,16815.0
2017-12-22 12:55:00,44.51,44.52,44.5,44.51,24198.0,35.5171,35.5251,35.5092,35.5171,24198.0
2017-12-22 13:00:00,44.52,44.53,44.52,44.53,31675.0,35.5251,35.5331,35.5251,35.5331,31675.0
2017-12-22 13:05:00,44.53,44.53,44.51,44.52,38141.0,35.5331,35.5331,35.5171,35.5251,38141.0
2017-12-22 13:10:00,44.52,44.52,44.51,44.51,33218.0,35.5251,35.5251,35.5171,35.5171,33218.0
2017-12-22 13:15:00,44.52,44.53,44.51,44.52,21732.0,35.5251,35.5331,35.5171,35.5251,21732.0
2017-12-22 13:20:00,44.52,44.53,44.52,44.53,21252.0,35.5251,35.5331,35.5251,35.5331,21252.0
2017-12-22 13:25:00,44.53,44.53,44.52,44.53,15136.0,35.5331,35.5331,35.5251,35.5331,15136.0
2017-12-22 13:30:00,44.53,44.53,44.52,44.52,49368.0,35.5331,35.5331,35.5251,35.5251,49368.0
2017-12-22 13:35:00,44.53,44.53,44.52,44.53,63215.0,35.5331,35.5331,35.5251,35.5331,63215.0
2017-12-22 13:40:00,44.52,44.53,44.52,44.52,67363.0,35.5251,35.5331,35.5251,35.5251,67363.0
2017-12-22 13:45:00,44.53,44.54,44.52,44.53,199579.0,35.5331,35.5411,35.5251,35.5331,199579.0
2017-12-22 13:50:00,44.53,44.53,44.52,44.53,45529.0,35.5331,35.5331,35.5251,35.5331,45529.0
2017-12-22 13:55:00,44.53,44.54,44.52,44.54,78974.0,35.5331,35.5411,35.5251,35.5411,78974.0
2017-12-22 14:00:00,44.54,44.55,44.53,44.54,190436.0,35.5411,35.5491,35.5331,35.5411,190436.0
2017-12-22 14:05:00,44.54,44.54,44.52,44.52,20354.0,35.5411,35.5411,35.5251,35.5251,20354.0
2017-12-22 14:10:00,44.53,44.54,44.52,44.54,17152.0,35.5331,35.5411,35.5251,35.5411,17152.0
2017-12-22 14:15:00,44.54,44.54,44.52,44.53,66445.0,35.5411,35.5411,35.5251,35.5331,66445.0
2017-12-22 14:20:00,44.53,44.54,44.52,44.53,30967.0,35.5331,35.5411,35.5251,35.5331,30967.0
2017-12-22 14:25:00,44.53,44.54,44.52,44.53,32901.0,35.5331,35.5411,35.5251,35.5331,32901.0
2017-12-22 14:30:00,44.53,44.54,44.52,44.53,23200.0,35.5331,35.5411,35.5251,35.5331,23200.0
2017-12-22 14:35:00,44.53,44.53,44.52,44.52,33531.0,35.5331,35.5331,35.5251,35.5251,33531.0
2017-12-22 14:40:00,44.53,44.53,44.51,44.53,82355.0,35.5331,35.5331,35.5171,35.5331,82355.0
2017-12-22 14:45:00,44.53,44.54,44.52,44.54,54088.0,35.5331,35.5411,35.5251,35.5411,54088.0
2017-12-22 14:50:00,44.54,44.55,44.53,44.54,60999.0,35.5411,35.5491,35.5331,35.5411,60999.0
2017-12-22 14:55:00,44.53,44.54,44.53,44.54,186619.0,35.5331,35.5411,35.5331,35.5411,186619.0
2017-12-22 15:00:00,44.54,44.55,44.53,44.54,43780.0,35.5411,35.5491,35.5331,35.5411,43780.0
2017-12-22 15:05:00,44.54,44.55,44.54,44.54,154700.0,35.5411,35.5491,35.5411,35.5411,154700.0
2017-12-22 15:10:00,44.55,44.56,44.54,44.55,57154.0,35.5491,35.557,35.5411,35.5491,57154.0
2017-12-22 15:15:00,44.55,44.56,44.55,44.55,100326.0,35.5491,35.557,35.5491,35.5491,100326.0
2017-12-22 15:20:00,44.55,44.55,44.54,44.55,34875.0,35.5491,35.5491,35.5411,35.5491,34875.0
2017-12-22 15:25:00,44.55,44.56,44.54,44.56,116635.0,35.5491,35.557,35.5411,35.557,116635.0
2017-12-22 15:30:00,44.56,44.56,44.55,44.55,65118.0,35.557,35.557,35.5491,35.5491,65118.0
2017-12-22 15:35:00,44.56,44.57,44.55,44.57,127814.0,35.557,35.565,35.5491,35.565,127814.0
2017-12-22 15:40:00,44.57,44.57,44.56,44.57,30891.0,35.565,35.565,35.557,35.565,30891.0
2017-12-22 15:45:00,44.56,44.57,44.55,44.56,53753.0,35.557,35.565,35.5491,35.557,53753.0
2017-12-22 15:50:00,44.56,44.57,44.54,44.57,53331.0,35.557,35.565,35.5411,35.565,53331.0
2017-12-22 15:55:00,44.57,44.6,44.56,44.59,229679.0,35.565,35.589,35.557,35.581,229679.0
2017-12-26 09:30:00,44.58,44.6,44.56,44.58,185512.0,35.573,35.589,35.557,35.573,185512.0
2017-12-26 09:35:00,44.58,44.61,44.58,44.59,45234.0,35.573,35.5969,35.573,35.581,45234.0
2017-12-26 09:40:00,44.59,44.61,44.58,44.61,147797.0,35.581,35.5969,35.573,35.5969,147797.0
2017-12-26 09:45:00,44.61,44.61,44.58,44.59,315304.0,35.5969,35.5969,35.573,35.581,315304.0
2017-12-26 09:50:00,44.6,44.6,44.58,44.59,82094.0,35.589,35.589,35.573,35.581,82094.0
2017-12-26 09:55:00,44.59,44.62,44.59,44.62,31139.0,35.581,35.6049,35.581,35.6049,31139.0
2017-12-26 10:00:00,44.62,44.62,44.59,44.59,69448.0,35.6049,35.6049,35.581,35.581,69448.0
2017-12-26 10:05:00,44.59,44.61,44.59,44.61,45816.0,35.581,35.5969,35.581,35.5969,45816.0
2017-12-26 10:10:00,44.61,44.61,44.6,44.61,38131.0,35.5969,35.5969,35.589,35.5969,38131.0
2017-12-26 10:15:00,44.61,44.61,44.6,44.61,83791.0,35.5969,35.5969,35.589,35.5969,83791.0
2017-12-26 10:20:00,44.6,44.62,44.6,44.62,249979.0,35.589,35.6049,35.589,35.6049,249979.0
2017-12-26 10:25:00,44.62,44.62,44.61,44.62,65897.0,35.6049,35.6049,35.5969,35.6049,65897.0
2017-12-26 10:30:00,44.62,44.62,44.6,44.61,270218.0,35.6049,35.6049,35.589,35.5969,270218.0
2017-12-26 10:35:00,44.6,44.62,44.6,44.62,28453.0,35.589,35.6049,35.589,35.6049,28453.0
2017-12-26 10:40:00,44.62,44.63,44.61,44.63,40645.0,35.6049,35.6129,35.5969,35.6129,40645.0
2017-12-26 10:45:00,44.63,44.63,44.61,44.61,44169.0,35.6129,35.6129,35.5969,35.5969,44169.0
2017-12-26 10:50:00,44.61,44.62,44.61,44.61,108074.0,35.5969,35.6049,35.5969,35.5969,108074.0
2017-12-26 10:55:00,44.61,44.62,44.59,44.6,49993.0,35.5969,35.6049,35.581,35.589,49993.0
2017-12-26 11:00:00,44.59,44.6,44.58,44.6,31325.0,35.581,35.589,35.573,35.589,31325.0
2017-12-26 11:05:00,44.59,44.6,44.59,44.59,23901.0,35.581,35.589,35.581,35.581,23901.0
2017-12-26 11:10:00,44.59,44.61,44.59,44.61,70068.0,35.581,35.5969,35.581,35.5969,70068.0
2017-12-26 11:15:00,44.6,44.61,44.6,44.61,42591.0,35.589,35.5969,35.589,35.5969,42591.0
2017-12-26 11:20:00,44.61,44.64,44.6,44.64,116187.0,35.5969,35.6209,35.589,35.6209,116187.0
2017-12-26 11:25:00,44.64,44.65,44.63,44.65,26504.0,35.6209,35.6289,35.6129,35.6289,26504.0
2017-12-26 11:30:00,44.65,44.65,44.64,44.65,106926.0,35.6289,35.6289,35.6209,35.6289,106926.0
2017-12-26 11:35:00,44.64,44.66,44.64,44.66,67801.0,35.6209,35.6368,35.6209,35.6368,67801.0
2017-12-26 11:40:00,44.66,44.66,44.63,44.64,110971.0,35.6368,35.6368,35.6129,35.6209,110971.0
2017-12-26 11:45:00,44.63,44.64,44.63,44.64,152083.0,35.6129,35.6209,35.6129,35.6209,152083.0
2017-12-26 11:50:00,44.63,44.64,44.62,44.63,60958.0,35.6129,35.6209,35.6049,35.6129,60958.0
2017-12-26 11:55:00,44.63,44.64,44.62,44.64,48346.0,35.6129,35.6209,35.6049,35.6209,48346.0
2017-12-26 12:00:00,44.64,44.64,44.63,44.64,65183.0,35.6209,35.6209,35.6129,35.6209,65183.0
2017-12-26 12:05:00,44.63,44.64,44.63,44.64,45119.0,35.6129,35.6209,35.6129,35.6209,45119.0
2017-12-26 12:10:00,44.64,44.64,44.63,44.64,71969.0,35.6209,35.6209,35.6129,35.6209,71969.0
2017-12-26 12:15:00,44.63,44.64,44.61,44.62,148944.0,35.6129,35.6209,35.5969,35.6049,148944.0
2017-12-26 12:20:00,44.62,44.62,44.61,44.61,141837.0,35.6049,35.6049,35.5969,35.5969,141837.0
2017-12-26 12:25:00,44.62,44.62,44.61,44.62,19333.0,35.6049,35.6049,35.5969,35.6049,19333.0
2017-12-26 12:30:00,44.62,44.62,44.61,44.62,12785.0,35.6049,35.6049,35.5969,35.6049,12785.0
2017-12-26 12:35:00,44.62,44.62,44.61,44.62,20477.0,35.6049,35.6049,35.5969,35.6049,20477.0
2017-12-26 12:40:00,44.62,44.63,44.61,44.63,27234.0,35.6049,35.6129,35.5969,35.6129,27234.0
2017-12-26 12:45:00,44.63,44.63,44.62,44.63,13278.0,35.6129,35.6129,35.6049,35.6129,13278.0
2017-12-26 12:50:00,44.63,44.63,44.61,44.62,29641.0,35.6129,35.6129,35.5969,35.6049,29641.0
2017-12-26 12:55:00,44.62,44.63,44.61,44.62,28301.0,35.6049,35.6129,35.5969,35.6049,28301.0
2017-12-26 13:00:00,44.63,44.63,44.62,44.63,9172.0,35.6129,35.6129,35.6049,35.6129,9172.0
2017-12-26 13:05:00,44.63,44.63,44.62,44.63,28631.0,35.6129,35.6129,35.6049,35.6129,28631.0
2017-12-26 13:10:00,44.63,44.63,44.62,44.63,15059.0,35.6129,35.6129,35.6049,35.6129,15059.0
2017-12-26 13:15:00,44.63,44.63,44.62,44.63,72115.0,35.6129,35.6129,35.6049,35.6129,72115.0
2017-12-26 13:20:00,44.62,44.63,44.62,44.63,33817.0,35.6049,35.6129,35.6049,35.6129,33817.0
2017-12-26 13:25:00,44.63,44.63,44.62,44.63,32635.0,35.6129,35.6129,35.6049,35.6129,32635.0
2017-12-26 13:30:00,44.63,44.63,44.62,44.63,68502.0,35.6129,35.6129,35.6049,35.6129,68502.0
2017-12-26 13:35:00,44.62,44.63,44.6,44.6,101738.0,35.6049,35.6129,35.589,35.589,101738.0
2017-12-26 13:40:00,44.61,44.61,44.59,44.59,11964.0,35.5969,35.5969,35.581,35.581,11964.0
2017-12-26 13:45:00,44.59,44.61,44.59,44.61,54910.0,35.581,35.5969,35.581,35.5969,54910.0
2017-12-26 13:50:00,44.6,44.62,44.6,44.62,37050.0,35.589,35.6049,35.589,35.6049,37050.0
2017-12-26 13:55:00,44.61,44.62,44.61,44.62,78406.0,35.5969,35.6049,35.5969,35.6049,78406.0
2017-12-26 14:00:00,44.61,44.62,44.6,44.6,128153.0,35.5969,35.6049,35.589,35.589,128153.0
2017-12-26 14:05:00,44.6,44.61,44.59,44.59,139000.0,35.589,35.5969,35.581,35.581,139000.0
2017-12-26 14:10:00,44.59,44.6,44.59,44.59,78700.0,35.581,35.589,35.581,35.581,78700.0
2017-12-26 14:15:00,44.6,44.6,44.59,44.59,32636.0,35.589,35.589,35.581,35.581,32636.0
2017-12-26 14:20:00,44.59,44.6,44.59,44.59,34077.0,35.581,35.589,35.581,35.581,34077.0
2017-12-26 14:25:00,44.59,44.6,44.59,44.59,22806.0,35.581,35.589,35.581,35.581,22806.0
2017-12-26 14:30:00,44.59,44.6,44.59,44.59,17496.0,35.581,35.589,35.581,35.581,17496.0
2017-12-26 14:35:00,44.59,44.6,44.59,44.59,46390.0,35.581,35.589,35.581,35.581,46390.0
2017-12-26 14:40:00,44.6,44.6,44.59,44.59,37592.0,35.589,35.589,35.581,35.581,37592.0
2017-12-26 14:45:00,44.59,44.6,44.59,44.6,219530.0,35.581,35.589,35.581,35.589,219530.0
2017-12-26 14:50:00,44.6,44.6,44.59,44.59,66394.0,35.589,35.589,35.581,35.581,66394.0
2017-12-26 14:55:00,44.6,44.6,44.59,44.59,46188.0,35.589,35.589,35.581,35.581,46188.0
2017-12-26 15:00:00,44.6,44.6,44.59,44.6,58065.0,35.589,35.589,35.581,35.589,58065.0
2017-12-26 15:05:00,44.59,44.6,44.58,44.59,88585.0,35.581,35.589,35.573,35.581,88585.0
2017-12-26 15:10:00,44.59,44.6,44.58,44.58,39968.0,35.581,35.589,35.573,35.573,39968.0
2017-12-26 15:15:00,44.59,44.59,44.58,44.58,20305.0,35.581,35.581,35.573,35.573,20305.0
2017-12-26 15:20:00,44.59,44.59,44.58,44.58,39178.0,35.581,35.581,35.573,35.573,39178.0
2017-12-26 15:25:00,44.59,44.59,44.57,44.58,44697.0,35.581,35.581,35.565,35.573,44697.0
2017-12-26 15:30:00,44.57,44.58,44.56,44.56,38807.0,35.565,35.573,35.557,35.557,38807.0
2017-12-26 15:35:00,44.56,44.57,44.55,44.56,70987.0,35.557,35.565,35.5491,35.557,70987.0
2017-12-26 15:40:00,44.56,44.57,44.55,44.57,40708.0,35.557,35.565,35.5491,35.565,40708.0
2017-12-26 15:45:00,44.57,44.59,44.56,44.59,67450.0,35.565,35.581,35.557,35.581,67450.0
2017-12-26 15:50:00,44.59,44.59,44.55,44.57,111081.0,35.581,35.581,35.5491,35.565,111081.0
2017-12-26 15:55:00,44.57,44.6,44.55,44.59,212785.0,35.565,35.589,35.5491,35.581,212785.0
2017-12-27 09:30:00,44.71,44.72,44.68,44.68,409171.0,35.6767,35.6847,35.6528,35.6528,409171.0
2017-12-27 09:35:00,44.69,44.69,44.66,44.67,58686.0,35.6608,35.6608,35.6368,35.6448,58686.0
2017-12-27 09:40:00,44.67,44.68,44.66,44.67,120692.0,35.6448,35.6528,35.6368,35.6448,120692.0
2017-12-27 09:45:00,44.68,44.7,44.67,44.7,17556.0,35.6528,35.6688,35.6448,35.6688,17556.0
2017-12-27 09:50:00,44.69,44.72,44.69,44.71,77967.0,35.6608,35.6847,35.6608,35.6767,77967.0
2017-12-27 09:55:00,44.71,44.73,44.7,44.73,60137.0,35.6767,35.6927,35.6688,35.6927,60137.0
2017-12-27 10:00:00,44.72,44.73,44.71,44.73,164457.0,35.6847,35.6927,35.6767,35.6927,164457.0
2017-12-27 10:05:00,44.73,44.73,44.72,44.73,16838.0,35.6927,35.6927,35.6847,35.6927,16838.0
2017-12-27 10:10:00,44.73,44.73,44.71,44.73,118936.0,35.6927,35.6927,35.6767,35.6927,118936.0
2017-12-27 10:15:00,44.73,44.74,44.72,44.73,108169.0,35.6927,35.7007,35.6847,35.6927,108169.0
2017-12-27 10:20:00,44.74,44.76,44.74,44.76,26980.0,35.7007,35.7166,35.7007,35.7166,26980.0
2017-12-27 10:25:00,44.76,44.77,44.75,44.76,47975.0,35.7166,35.7246,35.7087,35.7166,47975.0
2017-12-27 10:30:00,44.76,44.78,44.76,44.77,40146.0,35.7166,35.7326,35.7166,35.7246,40146.0
2017-12-27 10:35:00,44.77,44.78,44.76,44.77,151067.0,35.7246,35.7326,35.7166,35.7246,151067.0
2017-12-27 10:40:00,44.77,44.78,44.76,44.77,83699.0,35.7246,35.7326,35.7166,35.7246,83699.0
2017-12-27 10:45:00,44.77,44.79,44.76,44.77,31458.0,35.7246,35.7406,35.7166,35.7246,31458.0
2017-12-27 10:50:00,44.77,44.78,44.76,44.76,36232.0,35.7246,35.7326,35.7166,35.7166,36232.0
2017-12-27 10:55:00,44.76,44.77,44.74,44.75,45831.0,35.7166,35.7246,35.7007,35.7087,45831.0
2017-12-27 11:00:00,44.74,44.76,44.73,44.73,72203.0,35.7007,35.7166,35.6927,35.6927,72203.0
2017-12-27 11:05:00,44.74,44.75,44.73,44.74,17936.0,35.7007,35.7087,35.6927,35.7007,17936.0
2017-12-27 11:10:00,44.74,44.76,44.73,44.75,39943.0,35.7007,35.7166,35.6927,35.7087,39943.0
2017-12-27 11:15:00,44.75,44.76,44.74,44.76,31358.0,35.7087,35.7166,35.7007,35.7166,31358.0
2017-12-27 11:20:00,44.76,44.76,44.74,44.74,81080.0,35.7166,35.7166,35.7007,35.7007,81080.0
2017-12-27 11:25:00,44.75,44.75,44.72,44.73,109848.0,35.7087,35.7087,35.6847,35.6927,109848.0
2017-12-27 11:30:00,44.73,44.75,44.72,44.74,176754.0,35.6927,35.7087,35.6847,35.7007,176754.0
2017-12-27 11:35:00,44.74,44.74,44.73,44.73,58305.0,35.7007,35.7007,35.6927,35.6927,58305.0
2017-12-27 11:40:00,44.73,44.74,44.7,44.72,36790.0,35.6927,35.7007,35.6688,35.6847,36790.0
2017-12-27 11:45:00,44.71,44.73,44.7,44.73,51095.0,35.6767,35.6927,35.6688,35.6927,51095.0
2017-12-27 11:50:00,44.72,44.73,44.71,44.73,68835.0,35.6847,35.6927,35.6767,35.6927,68835.0
2017-12-27 11:55:00,44.73,44.73,44.72,44.72,51919.0,35.6927,35.6927,35.6847,35.6847,51919.0
2017-12-27 12:00:00,44.72,44.73,44.7,44.72,45441.0,35.6847,35.6927,35.6688,35.6847,45441.0
2017-12-27 12:05:00,44.71,44.73,44.71,44.73,24229.0,35.6767,35.6927,35.6767,35.6927,24229.0
2017-12-27 12:10:00,44.73,44.73,44.72,44.72,41004.0,35.6927,35.6927,35.6847,35.6847,41004.0
2017-12-27 12:15:00,44.73,44.73,44.71,44.72,73452.0,35.6927,35.6927,35.6767,35.6847,73452.0
2017-12-27 12:20:00,44.72,44.73,44.71,44.72,89167.0,35.6847,35.6927,35.6767,35.6847,89167.0
2017-12-27 12:25:00,44.72,44.72,44.7,44.71,27842.0,35.6847,35.6847,35.6688,35.6767,27842.0
2017-12-27 12:30:00,44.71,44.73,44.7,44.72,57195.0,35.6767,35.6927,35.6688,35.6847,57195.0
2017-12-27 12:35:00,44.72,44.73,44.72,44.73,63881.0,35.6847,35.6927,35.6847,35.6927,63881.0
2017-12-27 12:40:00,44.72,44.73,44.71,44.72,53518.0,35.6847,35.6927,35.6767,35.6847,53518.0
2017-12-27 12:45:00,44.72,44.72,44.71,44.71,36996.0,35.6847,35.6847,35.6767,35.6767,36996.0
2017-12-27 12:50:00,44.71,44.71,44.7,44.71,34766.0,35.6767,35.6767,35.6688,35.6767,34766.0
2017-12-27 12:55:00,44.71,44.71,44.7,44.71,21266.0,35.6767,35.6767,35.6688,35.6767,21266.0
2017-12-27 13:00:00,44.71,44.71,44.62,44.65,9452843.0,35.6767,35.6767,35.6049,35.6289,9452843.0
2017-12-27 13:05:00,44.66,44.67,44.65,44.66,45769.0,35.6368,35.6448,35.6289,35.6368,45769.0
2017-12-27 13:10:00,44.66,44.67,44.66,44.66,133825.0,35.6368,35.6448,35.6368,35.6368,133825.0
2017-12-27 13:15:00,44.66,44.67,44.66,44.66,19041.0,35.6368,35.6448,35.6368,35.6368,19041.0
2017-12-27 13:20:00,44.66,44.67,44.66,44.67,63936.0,35.6368,35.6448,35.6368,35.6448,63936.0
2017-12-27 13:25:00,44.67,44.68,44.66,44.66,76332.0,35.6448,35.6528,35.6368,35.6368,76332.0
2017-12-27 13:30:00,44.66,44.68,44.66,44.68,73464.0,35.6368,35.6528,35.6368,35.6528,73464.0
2017-12-27 13:35:00,44.68,44.69,44.67,44.69,131950.0,35.6528,35.6608,35.6448,35.6608,131950.0
2017-12-27 13:40:00,44.68,44.69,44.67,44.67,36577.0,35.6528,35.6608,35.6448,35.6448,36577.0
2017-12-27 13:45:00,44.68,44.68,44.67,44.68,43809.0,35.6528,35.6528,35.6448,35.6528,43809.0
2017-12-27 13:50:00,44.68,44.68,44.67,44.68,24882.0,35.6528,35.6528,35.6448,35.6528,24882.0
2017-12-27 13:55:00,44.68,44.69,44.67,44.69,129770.0,35.6528,35.6608,35.6448,35.6608,129770.0
2017-12-27 14:00:00,44.69,44.69,44.68,44.69,34401.0,35.6608,35.6608,35.6528,35.6608,34401.0
2017-12-27 14:05:00,44.68,44.7,44.68,44.69,34441.0,35.6528,35.6688,35.6528,35.6608,34441.0
2017-12-27 14:10:00,44.7,44.7,44.67,44.68,79833.0,35.6688,35.6688,35.6448,35.6528,79833.0
2017-12-27 14:15:00,44.68,44.68,44.67,44.67,28069.0,35.6528,35.6528,35.6448,35.6448,28069.0
2017-12-27 14:20:00,44.67,44.68,44.67,44.68,126817.0,35.6448,35.6528,35.6448,35.6528,126817.0
2017-12-27 14:25:00,44.68,44.68,44.67,44.68,66170.0,35.6528,35.6528,35.6448,35.6528,66170.0
2017-12-27 14:30:00,44.68,44.68,44.67,44.68,75877.0,35.6528,35.6528,35.6448,35.6528,75877.0
2017-12-27 14:35:00,44.67,44.68,44.67,44.68,26793.0,35.6448,35.6528,35.6448,35.6528,26793.0
2017-12-27 14:40:00,44.67,44.69,44.67,44.68,59223.0,35.6448,35.6608,35.6448,35.6528,59223.0
2017-12-27 14:45:00,44.67,44.68,44.67,44.68,36716.0,35.6448,35.6528,35.6448,35.6528,36716.0
2017-12-27 14:50:00,44.68,44.68,44.67,44.68,71390.0,35.6528,35.6528,35.6448,35.6528,71390.0
2017-12-27 14:55:00,44.68,44.69,44.67,44.69,64221.0,35.6528,35.6608,35.6448,35.6608,64221.0
2017-12-27 15:00:00,44.69,44.7,44.68,44.69,86205.0,35.6608,35.6688,35.6528,35.6608,86205.0
2017-12-27 15:05:00,44.69,44.7,44.68,44.69,52227.0,35.6608,35.6688,35.6528,35.6608,52227.0
2017-12-27 15:10:00,44.69,44.7,44.68,44.69,134636.0,35.6608,35.6688,35.6528,35.6608,134636.0
2017-12-27 15:15:00,44.69,44.7,44.68,44.69,45889.0,35.6608,35.6688,35.6528,35.6608,45889.0
2017-12-27 15:20:00,44.69,44.69,44.68,44.69,50304.0,35.6608,35.6608,35.6528,35.6608,50304.0
2017-12-27 15:25:00,44.68,44.69,44.68,44.69,58073.0,35.6528,35.6608,35.6528,35.6608,58073.0
2017-12-27 15:30:00,44.69,44.69,44.68,44.69,55869.0,35.6608,35.6608,35.6528,35.6608,55869.0
2017-12-27 15:35:00,44.68,44.69,44.68,44.69,54248.0,35.6528,35.6608,35.6528,35.6608,54248.0
2017-12-27 15:40:00,44.69,44.7,44.68,44.69,92972.0,35.6608,35.6688,35.6528,35.6608,92972.0
2017-12-27 15:45:00,44.69,44.69,44.67,44.68,128593.0,35.6608,35.6608,35.6448,35.6528,128593.0
2017-12-27 15:50:00,44.68,44.7,44.67,44.7,188233.0,35.6528,35.6688,35.6448,35.6688,188233.0
2017-12-27 15:55:00,44.7,44.72,44.69,44.71,284041.0,35.6688,35.6847,35.6608,35.6767,284041.0
2017-12-28 09:30:00,44.92,44.93,44.9,44.9,184891.0,35.8443,35.8523,35.8283,35.8283,184891.0
2017-12-28 09:35:00,44.91,44.92,44.9,44.91,150619.0,35.8363,35.8443,35.8283,35.8363,150619.0
2017-12-28 09:40:00,44.91,44.92,44.9,44.91,37918.0,35.8363,35.8443,35.8283,35.8363,37918.0
2017-12-28 09:45:00,44.9,44.92,44.9,44.91,88340.0,35.8283,35.8443,35.8283,35.8363,88340.0
2017-12-28 09:50:00,44.91,44.92,44.9,44.91,55036.0,35.8363,35.8443,35.8283,35.8363,55036.0
2017-12-28 09:55:00,44.91,44.91,44.89,44.91,23230.0,35.8363,35.8363,35.8204,35.8363,23230.0
2017-12-28 10:00:00,44.91,44.92,44.89,44.89,142574.0,35.8363,35.8443,35.8204,35.8204,142574.0
2017-12-28 10:05:00,44.9,44.91,44.89,44.9,58631.0,35.8283,35.8363,35.8204,35.8283,58631.0
2017-12-28 10:10:00,44.91,44.91,44.9,44.91,64561.0,35.8363,35.8363,35.8283,35.8363,64561.0
2017-12-28 10:15:00,44.91,44.91,44.88,44.89,44571.0,35.8363,35.8363,35.8124,35.8204,44571.0
2017-12-28 10:20:00,44.88,44.89,44.87,44.89,52839.0,35.8124,35.8204,35.8044,35.8204,52839.0
2017-12-28 10:25:00,44.89,44.89,44.88,44.89,62803.0,35.8204,35.8204,35.8124,35.8204,62803.0
2017-12-28 10:30:00,44.88,44.89,44.87,44.88,54304.0,35.8124,35.8204,35.8044,35.8124,54304.0
2017-12-28 10:35:00,44.88,44.88,44.87,44.88,51643.0,35.8124,35.8124,35.8044,35.8124,51643.0
2017-12-28 10:40:00,44.88,44.88,44.85,44.86,168651.0,35.8124,35.8124,35.7884,35.7964,168651.0
2017-12-28 10:45:00,44.86,44.87,44.85,44.86,82455.0,35.7964,35.8044,35.7884,35.7964,82455.0
2017-12-28 10:50:00,44.86,44.88,44.85,44.88,69566.0,35.7964,35.8124,35.7884,35.8124,69566.0
2017-12-28 10:55:00,44.88,44.88,44.85,44.85,118456.0,35.8124,35.8124,35.7884,35.7884,118456.0
2017-12-28 11:00:00,44.85,44.88,44.83,44.83,74972.0,35.7884,35.8124,35.7725,35.7725,74972.0
2017-12-28 11:05:00,44.83,44.85,44.82,44.85,112792.0,35.7725,35.7884,35.7645,35.7884,112792.0
2017-12-28 11:10:00,44.84,44.85,44.83,44.84,85168.0,35.7805,35.7884,35.7725,35.7805,85168.0
2017-12-28 11:15:00,44.84,44.85,44.82,44.84,73940.0,35.7805,35.7884,35.7645,35.7805,73940.0
2017-12-28 11:20:00,44.84,44.85,44.82,44.84,60769.0,35.7805,35.7884,35.7645,35.7805,60769.0
2017-12-28 11:25:00,44.84,44.85,44.81,44.83,67155.0,35.7805,35.7884,35.7565,35.7725,67155.0
2017-12-28 11:30:00,44.83,44.85,44.81,44.84,79447.0,35.7725,35.7884,35.7565,35.7805,79447.0
2017-12-28 11:35:00,44.84,44.86,44.84,44.85,43924.0,35.7805,35.7964,35.7805,35.7884,43924.0
2017-12-28 11:40:00,44.85,44.85,44.84,44.84,72335.0,35.7884,35.7884,35.7805,35.7805,72335.0
2017-12-28 11:45:00,44.84,44.86,44.84,44.86,53148.0,35.7805,35.7964,35.7805,35.7964,53148.0
2017-12-28 11:50:00,44.86,44.87,44.85,44.87,60713.0,35.7964,35.8044,35.7884,35.8044,60713.0
2017-12-28 11:55:00,44.87,44.88,44.86,44.86,36793.0,35.8044,35.8124,35.7964,35.7964,36793.0
2017-12-28 12:00:00,44.87,44.87,44.85,44.86,35148.0,35.8044,35.8044,35.7884,35.7964,35148.0
2017-12-28 12:05:00,44.85,44.86,44.84,44.85,34044.0,35.7884,35.7964,35.7805,35.7884,34044.0
2017-12-28 12:10:00,44.85,44.86,44.84,44.86,33677.0,35.7884,35.7964,35.7805,35.7964,33677.0
2017-12-28 12:15:00,44.86,44.86,44.85,44.86,35003.0,35.7964,35.7964,35.7884,35.7964,35003.0
2017-12-28 12:20:00,44.86,44.86,44.85,44.86,15690.0,35.7964,35.7964,35.7884,35.7964,15690.0
2017-12-28 12:25:00,44.86,44.86,44.85,44.86,24939.0,35.7964,35.7964,35.7884,35.7964,24939.0
2017-12-28 12:30:00,44.85,44.87,44.85,44.87,49595.0,35.7884,35.8044,35.7884,35.8044,49595.0
2017-12-28 12:35:00,44.87,44.87,44.85,44.86,58616.0,35.8044,35.8044,35.7884,35.7964,58616.0
2017-12-28 12:40:00,44.87,44.87,44.86,44.86,17086.0,35.8044,35.8044,35.7964,35.7964,17086.0
2017-12-28 12:45:00,44.87,44.87,44.84,44.85,43710.0,35.8044,35.8044,35.7805,35.7884,43710.0
2017-12-28 12:50:00,44.84,44.86,44.84,44.84,23087.0,35.7805,35.7964,35.7805,35.7805,23087.0
2017-12-28 12:55:00,44.85,44.85,44.84,44.85,31832.0,35.7884,35.7884,35.7805,35.7884,31832.0
2017-12-28 13:00:00,44.85,44.86,44.84,44.86,45121.0,35.7884,35.7964,35.7805,35.7964,45121.0
2017-12-28 13:05:00,44.86,44.86,44.85,44.86,42512.0,35.7964,35.7964,35.7884,35.7964,42512.0
2017-12-28 13:10:00,44.86,44.86,44.85,44.86,66773.0,35.7964,35.7964,35.7884,35.7964,66773.0
2017-12-28 13:15:00,44.86,44.86,44.85,44.86,38885.0,35.7964,35.7964,35.7884,35.7964,38885.0
2017-12-28 13:20:00,44.85,44.86,44.85,44.85,30182.0,35.7884,35.7964,35.7884,35.7884,30182.0
2017-12-28 13:25:00,44.86,44.86,44.84,44.86,56563.0,35.7964,35.7964,35.7805,35.7964,56563.0
2017-12-28 13:30:00,44.85,44.86,44.85,44.85,119161.0,35.7884,35.7964,35.7884,35.7884,119161.0
2017-12-28 13:35:00,44.85,44.86,44.85,44.86,24613.0,35.7884,35.7964,35.7884,35.7964,24613.0
2017-12-28 13:40:00,44.86,44.86,44.85,44.86,22959.0,35.7964,35.7964,35.7884,35.7964,22959.0
2017-12-28 13:45:00,44.85,44.87,44.85,44.87,91007.0,35.7884,35.8044,35.7884,35.8044,91007.0
2017-12-28 13:50:00,44.86,44.87,44.86,44.87,45907.0,35.7964,35.8044,35.7964,35.8044,45907.0
2017-12-28 13:55:00,44.87,44.87,44.86,44.86,38763.0,35.8044,35.8044,35.7964,35.7964,38763.0
2017-12-28 14:00:00,44.87,44.87,44.86,44.87,62380.0,35.8044,35.8044,35.7964,35.8044,62380.0
2017-12-28 14:05:00,44.86,44.87,44.86,44.86,56662.0,35.7964,35.8044,35.7964,35.7964,56662.0
2017-12-28 14:10:00,44.86,44.86,44.85,44.86,67225.0,35.7964,35.7964,35.7884,35.7964,67225.0
2017-12-28 14:15:00,44.86,44.86,44.84,44.86,44762.0,35.7964,35.7964,35.7805,35.7964,44762.0
2017-12-28 14:20:00,44.86,44.86,44.85,44.86,93194.0,35.7964,35.7964,35.7884,35.7964,93194.0
2017-12-28 14:25:00,44.85,44.86,44.85,44.86,73943.0,35.7884,35.7964,35.7884,35.7964,73943.0
2017-12-28 14:30:00,44.86,44.86,44.85,44.86,76651.0,35.7964,35.7964,35.7884,35.7964,76651.0
2017-12-28 14:35:00,44.86,44.86,44.84,44.86,122846.0,35.7964,35.7964,35.7805,35.7964,122846.0
2017-12-28 14:40:00,44.86,44.86,44.85,44.86,45090.0,35.7964,35.7964,35.7884,35.7964,45090.0
2017-12-28 14:45:00,44.86,44.86,44.85,44.86,77023.0,35.7964,35.7964,35.7884,35.7964,77023.0
2017-12-28 14:50:00,44.86,44.86,44.84,44.85,157096.0,35.7964,35.7964,35.7805,35.7884,157096.0
2017-12-28 14:55:00,44.85,44.86,44.85,44.86,35976.0,35.7884,35.7964,35.7884,35.7964,35976.0
2017-12-28 15:00:00,44.86,44.87,44.85,44.85,53350.0,35.7964,35.8044,35.7884,35.7884,53350.0
2017-12-28 15:05:00,44.86,44.86,44.85,44.86,82585.0,35.7964,35.7964,35.7884,35.7964,82585.0
2017-12-28 15:10:00,44.86,44.86,44.85,44.86,30974.0,35.7964,35.7964,35.7884,35.7964,30974.0
2017-12-28 15:15:00,44.86,44.86,44.85,44.86,33959.0,35.7964,35.7964,35.7884,35.7964,33959.0
2017-12-28 15:20:00,44.85,44.86,44.85,44.86,43121.0,35.7884,35.7964,35.7884,35.7964,43121.0
2017-12-28 15:25:00,44.85,44.86,44.84,44.86,90284.0,35.7884,35.7964,35.7805,35.7964,90284.0
2017-12-28 15:30:00,44.86,44.86,44.84,44.84,84556.0,35.7964,35.7964,35.7805,35.7805,84556.0
2017-12-28 15:35:00,44.84,44.85,44.83,44.84,136270.0,35.7805,35.7884,35.7725,35.7805,136270.0
2017-12-28 15:40:00,44.84,44.85,44.83,44.84,90499.0,35.7805,35.7884,35.7725,35.7805,90499.0
2017-12-28 15:45:00,44.84,44.85,44.84,44.84,67054.0,35.7805,35.7884,35.7805,35.7805,67054.0
2017-12-28 15:50:00,44.84,44.86,44.84,44.84,254294.0,35.7805,35.7964,35.7805,35.7805,254294.0
2017-12-28 15:55:00,44.85,44.86,44.84,44.85,410849.0,35.7884,35.7964,35.7805,35.7884,410849.0
2017-12-29 09:30:00,45.05,45.05,45.02,45.02,196829.0,35.948,35.948,35.9241,35.9241,196829.0
2017-12-29 09:35:00,45.02,45.03,45.0,45.01,66547.0,35.9241,35.9321,35.9081,35.9161,66547.0
2017-12-29 09:40:00,45.01,45.02,45.0,45.01,39647.0,35.9161,35.9241,35.9081,35.9161,39647.0
2017-12-29 09:45:00,45.01,45.02,44.99,44.99,32616.0,35.9161,35.9241,35.9002,35.9002,32616.0
2017-12-29 09:50:00,44.99,45.0,44.98,44.98,27555.0,35.9002,35.9081,35.8922,35.8922,27555.0
2017-12-29 09:55:00,44.98,45.0,44.97,44.99,165657.0,35.8922,35.9081,35.8842,35.9002,165657.0
2017-12-29 10:00:00,44.98,45.0,44.98,44.99,27303.0,35.8922,35.9081,35.8922,35.9002,27303.0
2017-12-29 10:05:00,44.99,45.0,44.98,44.98,97840.0,35.9002,35.9081,35.8922,35.8922,97840.0
2017-12-29 10:10:00,44.98,44.99,44.95,44.96,145036.0,35.8922,35.9002,35.8682,35.8762,145036.0
2017-12-29 10:15:00,44.95,44.97,44.94,44.96,56995.0,35.8682,35.8842,35.8603,35.8762,56995.0
2017-12-29 10:20:00,44.97,44.97,44.96,44.97,28668.0,35.8842,35.8842,35.8762,35.8842,28668.0
2017-12-29 10:25:00,44.96,44.97,44.95,44.96,58944.0,35.8762,35.8842,35.8682,35.8762,58944.0
2017-12-29 10:30:00,44.95,44.98,44.95,44.97,26132.0,35.8682,35.8922,35.8682,35.8842,26132.0
2017-12-29 10:35:00,44.98,44.98,44.96,44.97,53710.0,35.8922,35.8922,35.8762,35.8842,53710.0
2017-12-29 10:40:00,44.96,44.97,44.95,44.97,32423.0,35.8762,35.8842,35.8682,35.8842,32423.0
2017-12-29 10:45:00,44.96,44.97,44.95,44.96,45158.0,35.8762,35.8842,35.8682,35.8762,45158.0
2017-12-29 10:50:00,44.96,44.96,44.93,44.94,55628.0,35.8762,35.8762,35.8523,35.8603,55628.0
2017-12-29 10:55:00,44.94,44.97,44.93,44.96,140600.0,35.8603,35.8842,35.8523,35.8762,140600.0
2017-12-29 11:00:00,44.97,44.97,44.93,44.94,142273.0,35.8842,35.8842,35.8523,35.8603,142273.0
2017-12-29 11:05:00,44.93,44.94,44.92,44.93,60129.0,35.8523,35.8603,35.8443,35.8523,60129.0
2017-12-29 11:10:00,44.94,44.95,44.92,44.95,95558.0,35.8603,35.8682,35.8443,35.8682,95558.0
2017-12-29 11:15:00,44.95,44.96,44.94,44.95,97977.0,35.8682,35.8762,35.8603,35.8682,97977.0
2017-12-29 11:20:00,44.95,44.95,44.92,44.95,133115.0,35.8682,35.8682,35.8443,35.8682,133115.0
2017-12-29 11:25:00,44.95,44.98,44.95,44.97,206211.0,35.8682,35.8922,35.8682,35.8842,206211.0
2017-12-29 11:30:00,44.98,44.98,44.94,44.95,127109.0,35.8922,35.8922,35.8603,35.8682,127109.0
2017-12-29 11:35:00,44.95,44.97,44.94,44.97,66133.0,35.8682,35.8842,35.8603,35.8842,66133.0
2017-12-29 11:40:00,44.96,44.97,44.95,44.96,85108.0,35.8762,35.8842,35.8682,35.8762,85108.0
2017-12-29 11:45:00,44.97,44.98,44.96,44.98,94318.0,35.8842,35.8922,35.8762,35.8922,94318.0
2017-12-29 11:50:00,44.98,44.99,44.97,44.98,30504.0,35.8922,35.9002,35.8842,35.8922,30504.0
2017-12-29 11:55:00,44.99,45.02,44.98,45.02,42475.0,35.9002,35.9241,35.8922,35.9241,42475.0
2017-12-29 12:00:00,45.02,45.03,45.01,45.02,52945.0,35.9241,35.9321,35.9161,35.9241,52945.0
2017-12-29 12:05:00,45.02,45.03,45.02,45.03,31340.0,35.9241,35.9321,35.9241,35.9321,31340.0
2017-12-29 12:10:00,45.04,45.04,45.03,45.04,48218.0,35.9401,35.9401,35.9321,35.9401,48218.0
2017-12-29 12:15:00,45.03,45.04,45.03,45.04,75560.0,35.9321,35.9401,35.9321,35.9401,75560.0
2017-12-29 12:20:00,45.04,45.05,45.02,45.02,122120.0,35.9401,35.948,35.9241,35.9241,122120.0
2017-12-29 12:25:00,45.02,45.04,45.02,45.04,83789.0,35.9241,35.9401,35.9241,35.9401,83789.0
2017-12-29 12:30:00,45.04,45.04,45.02,45.03,78540.0,35.9401,35.9401,35.9241,35.9321,78540.0
2017-12-29 12:35:00,45.03,45.04,45.02,45.04,42095.0,35.9321,35.9401,35.9241,35.9401,42095.0
2017-12-29 12:40:00,45.03,45.04,45.02,45.03,50427.0,35.9321,35.9401,35.9241,35.9321,50427.0
2017-12-29 12:45:00,45.03,45.04,45.01,45.02,47966.0,35.9321,35.9401,35.9161,35.9241,47966.0
2017-12-29 12:50:00,45.02,45.02,45.01,45.01,24940.0,35.9241,35.9241,35.9161,35.9161,24940.0
2017-12-29 12:55:00,45.01,45.02,45.01,45.02,31372.0,35.9161,35.9241,35.9161,35.9241,31372.0
2017-12-29 13:00:00,45.02,45.02,45.01,45.02,116590.0,35.9241,35.9241,35.9161,35.9241,116590.0
2017-12-29 13:05:00,45.02,45.02,45.01,45.02,41402.0,35.9241,35.9241,35.9161,35.9241,41402.0
2017-12-29 13:10:00,45.02,45.02,45.01,45.02,86474.0,35.9241,35.9241,35.9161,35.9241,86474.0
2017-12-29 13:15:00,45.02,45.03,45.01,45.03,73176.0,35.9241,35.9321,35.9161,35.9321,73176.0
2017-12-29 13:20:00,45.02,45.03,45.02,45.02,19124.0,35.9241,35.9321,35.9241,35.9241,19124.0
2017-12-29 13:25:00,45.03,45.03,45.02,45.02,49776.0,35.9321,35.9321,35.9241,35.9241,49776.0
2017-12-29 13:30:00,45.02,45.03,45.01,45.01,65719.0,35.9241,35.9321,35.9161,35.9161,65719.0
2017-12-29 13:35:00,45.02,45.02,45.0,45.01,75931.0,35.9241,35.9241,35.9081,35.9161,75931.0
2017-12-29 13:40:00,45.0,45.02,45.0,45.02,66980.0,35.9081,35.9241,35.9081,35.9241,66980.0
2017-12-29 13:45:00,45.02,45.02,45.0,45.01,51983.0,35.9241,35.9241,35.9081,35.9161,51983.0
2017-12-29 13:50:00,45.01,45.01,44.99,44.99,28580.0,35.9161,35.9161,35.9002,35.9002,28580.0
2017-12-29 13:55:00,45.0,45.0,44.98,45.0,101234.0,35.9081,35.9081,35.8922,35.9081,101234.0
2017-12-29 14:00:00,45.0,45.0,44.99,44.99,46879.0,35.9081,35.9081,35.9002,35.9002,46879.0
2017-12-29 14:05:00,44.99,44.99,44.98,44.99,89544.0,35.9002,35.9002,35.8922,35.9002,89544.0
2017-12-29 14:10:00,44.98,44.99,44.98,44.99,63785.0,35.8922,35.9002,35.8922,35.9002,63785.0
2017-12-29 14:15:00,44.98,44.99,44.98,44.99,38655.0,35.8922,35.9002,35.8922,35.9002,38655.0
2017-12-29 14:20:00,44.99,45.0,44.98,45.0,177278.0,35.9002,35.9081,35.8922,35.9081,177278.0
2017-12-29 14:25:00,45.0,45.0,44.99,44.99,57226.0,35.9081,35.9081,35.9002,35.9002,57226.0
2017-12-29 14:30:00,44.99,45.0,44.98,44.99,98180.0,35.9002,35.9081,35.8922,35.9002,98180.0
2017-12-29 14:35:00,44.98,44.99,44.97,44.98,64361.0,35.8922,35.9002,35.8842,35.8922,64361.0
2017-12-29 14:40:00,44.98,44.99,44.97,44.98,97242.0,35.8922,35.9002,35.8842,35.8922,97242.0
2017-12-29 14:45:00,44.98,44.99,44.97,44.97,37875.0,35.8922,35.9002,35.8842,35.8842,37875.0
2017-12-29 14:50:00,44.98,44.98,44.96,44.97,51318.0,35.8922,35.8922,35.8762,35.8842,51318.0
2017-12-29 14:55:00,44.97,44.98,44.96,44.97,138241.0,35.8842,35.8922,35.8762,35.8842,138241.0
2017-12-29 15:00:00,44.97,44.97,44.96,44.96,45938.0,35.8842,35.8842,35.8762,35.8762,45938.0
2017-12-29 15:05:00,44.96,44.97,44.96,44.97,28754.0,35.8762,35.8842,35.8762,35.8842,28754.0
2017-12-29 15:10:00,44.97,44.97,44.96,44.97,69350.0,35.8842,35.8842,35.8762,35.8842,69350.0
2017-12-29 15:15:00,44.96,44.97,44.96,44.96,43717.0,35.8762,35.8842,35.8762,35.8762,43717.0
2017-12-29 15:20:00,44.97,44.97,44.96,44.97,32971.0,35.8842,35.8842,35.8762,35.8842,32971.0
2017-12-29 15:25:00,44.97,44.97,44.95,44.96,56345.0,35.8842,35.8842,35.8682,35.8762,56345.0
2017-12-29 15:30:00,44.96,44.96,44.93,44.94,59412.0,35.8762,35.8762,35.8523,35.8603,59412.0
2017-12-29 15:35:00,44.94,44.94,44.92,44.92,87153.0,35.8603,35.8603,35.8443,35.8443,87153.0
2017-12-29 15:40:00,44.92,44.93,44.92,44.93,136921.0,35.8443,35.8523,35.8443,35.8523,136921.0
2017-12-29 15:45:00,44.93,44.94,44.92,44.94,68694.0,35.8523,35.8603,35.8443,35.8603,68694.0
2017-12-29 15:50:00,44.94,44.94,44.87,44.87,218677.0,35.8603,35.8603,35.8044,35.8044,218677.0
2017-12-29 15:55:00,44.88,44.89,44.86,44.89,615796.0,35.8124,35.8204,35.7964,35.8204,615796.0
2018-01-02 09:30:00,45.04,45.08,45.01,45.01,242017.0,35.9401,35.972,35.9161,35.9161,242017.0
2018-01-02 09:35:00,45.01,45.04,44.99,45.04,63500.0,35.9161,35.9401,35.9002,35.9401,63500.0
2018-01-02 09:40:00,45.03,45.05,45.03,45.04,84073.0,35.9321,35.948,35.9321,35.9401,84073.0
2018-01-02 09:45:00,45.04,45.04,45.01,45.02,588724.0,35.9401,35.9401,35.9161,35.9241,588724.0
2018-01-02 09:50:00,45.01,45.03,45.01,45.02,131518.0,35.9161,35.9321,35.9161,35.9241,131518.0
2018-01-02 09:55:00,45.02,45.05,45.0,45.05,161702.0,35.9241,35.948,35.9081,35.948,161702.0
2018-01-02 10:00:00,45.05,45.08,45.04,45.07,484853.0,35.948,35.972,35.9401,35.964,484853.0
2018-01-02 10:05:00,45.08,45.1,45.06,45.09,37083.0,35.972,35.9879,35.956,35.98,37083.0
2018-01-02 10:10:00,45.09,45.11,45.08,45.1,217664.0,35.98,35.9959,35.972,35.9879,217664.0
2018-01-02 10:15:00,45.11,45.15,45.08,45.13,270849.0,35.9959,36.0278,35.972,36.0119,270849.0
2018-01-02 10:20:00,45.14,45.15,45.13,45.14,40454.0,36.0199,36.0278,36.0119,36.0199,40454.0
2018-01-02 10:25:00,45.14,45.16,45.13,45.14,48944.0,36.0199,36.0358,36.0119,36.0199,48944.0
2018-01-02 10:30:00,45.15,45.15,45.12,45.12,98833.0,36.0278,36.0278,36.0039,36.0039,98833.0
2018-01-02 10:35:00,45.13,45.17,45.12,45.14,115874.0,36.0119,36.0438,36.0039,36.0199,115874.0
2018-01-02 10:40:00,45.14,45.14,45.11,45.12,51647.0,36.0199,36.0199,35.9959,36.0039,51647.0
2018-01-02 10:45:00,45.11,45.13,45.11,45.12,199447.0,35.9959,36.0119,35.9959,36.0039,199447.0
2018-01-02 10:50:00,45.12,45.14,45.11,45.14,50685.0,36.0039,36.0199,35.9959,36.0199,50685.0
2018-01-02 10:55:00,45.14,45.17,45.13,45.15,102547.0,36.0199,36.0438,36.0119,36.0278,102547.0
2018-01-02 11:00:00,45.15,45.17,45.15,45.16,47794.0,36.0278,36.0438,36.0278,36.0358,47794.0
2018-01-02 11:05:00,45.16,45.17,45.14,45.17,71108.0,36.0358,36.0438,36.0199,36.0438,71108.0
2018-01-02 11:10:00,45.17,45.18,45.16,45.18,62858.0,36.0438,36.0518,36.0358,36.0518,62858.0
2018-01-02 11:15:00,45.18,45.19,45.17,45.19,71531.0,36.0518,36.0598,36.0438,36.0598,71531.0
2018-01-02 11:20:00,45.18,45.19,45.12,45.12,99998.0,36.0518,36.0598,36.0039,36.0039,99998.0
2018-01-02 11:25:00,45.12,45.13,45.09,45.11,133584.0,36.0039,36.0119,35.98,35.9959,133584.0
2018-01-02 11:30:00,45.11,45.15,45.11,45.15,89041.0,35.9959,36.0278,35.9959,36.0278,89041.0
2018-01-02 11:35:00,45.14,45.15,45.11,45.12,170989.0,36.0199,36.0278,35.9959,36.0039,170989.0
2018-01-02 11:40:00,45.12,45.13,45.11,45.13,68091.0,36.0039,36.0119,35.9959,36.0119,68091.0
2018-01-02 11:45:00,45.13,45.15,45.12,45.14,46092.0,36.0119,36.0278,36.0039,36.0199,46092.0
2018-01-02 11:50:00,45.14,45.15,45.13,45.15,40417.0,36.0199,36.0278,36.0119,36.0278,40417.0
2018-01-02 11:55:00,45.15,45.15,45.14,45.15,100720.0,36.0278,36.0278,36.0199,36.0278,100720.0
2018-01-02 12:00:00,45.15,45.16,45.14,45.16,75210.0,36.0278,36.0358,36.0199,36.0358,75210.0
2018-01-02 12:05:00,45.16,45.18,45.16,45.18,103606.0,36.0358,36.0518,36.0358,36.0518,103606.0
2018-01-02 12:10:00,45.18,45.18,45.16,45.18,77055.0,36.0518,36.0518,36.0358,36.0518,77055.0
2018-01-02 12:15:00,45.18,45.19,45.17,45.19,54664.0,36.0518,36.0598,36.0438,36.0598,54664.0
2018-01-02 12:20:00,45.19,45.19,45.17,45.17,80256.0,36.0598,36.0598,36.0438,36.0438,80256.0
2018-01-02 12:25:00,45.18,45.18,45.15,45.15,62264.0,36.0518,36.0518,36.0278,36.0278,62264.0
2018-01-02 12:30:00,45.16,45.16,45.15,45.15,30569.0,36.0358,36.0358,36.0278,36.0278,30569.0
2018-01-02 12:35:00,45.15,45.16,45.14,45.15,107419.0,36.0278,36.0358,36.0199,36.0278,107419.0
2018-01-02 12:40:00,45.16,45.16,45.14,45.14,81870.0,36.0358,36.0358,36.0199,36.0199,81870.0
2018-01-02 12:45:00,45.15,45.15,45.14,45.14,113492.0,36.0278,36.0278,36.0199,36.0199,113492.0
2018-01-02 12:50:00,45.15,45.15,45.13,45.13,88058.0,36.0278,36.0278,36.0119,36.0119,88058.0
2018-01-02 12:55:00,45.13,45.15,45.13,45.14,27236.0,36.0119,36.0278,36.0119,36.0199,27236.0
2018-01-02 13:00:00,45.15,45.16,45.14,45.15,35624.0,36.0278,36.0358,36.0199,36.0278,35624.0
2018-01-02 13:05:00,45.16,45.17,45.15,45.16,64976.0,36.0358,36.0438,36.0278,36.0358,64976.0
2018-01-02 13:10:00,45.16,45.18,45.15,45.17,77312.0,36.0358,36.0518,36.0278,36.0438,77312.0
2018-01-02 13:15:00,45.17,45.18,45.16,45.17,105050.0,36.0438,36.0518,36.0358,36.0438,105050.0
2018-01-02 13:20:00,45.18,45.18,45.17,45.18,63370.0,36.0518,36.0518,36.0438,36.0518,63370.0
2018-01-02 13:25:00,45.17,45.18,45.17,45.18,47457.0,36.0438,36.0518,36.0438,36.0518,47457.0
2018-01-02 13:30:00,45.18,45.19,45.17,45.18,69943.0,36.0518,36.0598,36.0438,36.0518,69943.0
2018-01-02 13:35:00,45.18,45.19,45.17,45.18,68014.0,36.0518,36.0598,36.0438,36.0518,68014.0
2018-01-02 13:40:00,45.18,45.19,45.17,45.18,51896.0,36.0518,36.0598,36.0438,36.0518,51896.0
2018-01-02 13:45:00,45.19,45.19,45.17,45.18,63455.0,36.0598,36.0598,36.0438,36.0518,63455.0
2018-01-02 13:50:00,45.17,45.18,45.16,45.16,197718.0,36.0438,36.0518,36.0358,36.0358,197718.0
2018-01-02 13:55:00,45.16,45.18,45.16,45.18,34504.0,36.0358,36.0518,36.0358,36.0518,34504.0
2018-01-02 14:00:00,45.17,45.18,45.17,45.18,57806.0,36.0438,36.0518,36.0438,36.0518,57806.0
2018-01-02 14:05:00,45.18,45.19,45.17,45.18,50176.0,36.0518,36.0598,36.0438,36.0518,50176.0
2018-01-02 14:10:00,45.18,45.18,45.17,45.18,193391.0,36.0518,36.0518,36.0438,36.0518,193391.0
2018-01-02 14:15:00,45.18,45.19,45.17,45.19,104808.0,36.0518,36.0598,36.0438,36.0598,104808.0
2018-01-02 14:20:00,45.18,45.19,45.17,45.17,83212.0,36.0518,36.0598,36.0438,36.0438,83212.0
2018-01-02 14:25:00,45.18,45.18,45.16,45.17,327685.0,36.0518,36.0518,36.0358,36.0438,327685.0
2018-01-02 14:30:00,45.17,45.18,45.17,45.18,149545.0,36.0438,36.0518,36.0438,36.0518,149545.0
2018-01-02 14:35:00,45.17,45.18,45.17,45.18,48427.0,36.0438,36.0518,36.0438,36.0518,48427.0
2018-01-02 14:40:00,45.17,45.19,45.17,45.18,107756.0,36.0438,36.0598,36.0438,36.0518,107756.0
2018-01-02 14:45:00,45.19,45.19,45.17,45.18,95638.0,36.0598,36.0598,36.0438,36.0518,95638.0
2018-01-02 14:50:00,45.18,45.18,45.17,45.17,115426.0,36.0518,36.0518,36.0438,36.0438,115426.0
2018-01-02 14:55:00,45.18,45.19,45.17,45.19,233478.0,36.0518,36.0598,36.0438,36.0598,233478.0
2018-01-02 15:00:00,45.19,45.19,45.17,45.18,101403.0,36.0598,36.0598,36.0438,36.0518,101403.0
2018-01-02 15:05:00,45.18,45.19,45.17,45.18,123783.0,36.0518,36.0598,36.0438,36.0518,123783.0
2018-01-02 15:10:00,45.19,45.19,45.18,45.19,49518.0,36.0598,36.0598,36.0518,36.0598,49518.0
2018-01-02 15:15:00,45.19,45.19,45.18,45.18,48623.0,36.0598,36.0598,36.0518,36.0518,48623.0
2018-01-02 15:20:00,45.18,45.19,45.18,45.19,95184.0,36.0518,36.0598,36.0518,36.0598,95184.0
2018-01-02 15:25:00,45.19,45.19,45.18,45.19,149334.0,36.0598,36.0598,36.0518,36.0598,149334.0
2018-01-02 15:30:00,45.19,45.19,45.18,45.19,114039.0,36.0598,36.0598,36.0518,36.0598,114039.0
2018-01-02 15:35:00,45.19,45.2,45.18,45.19,293899.0,36.0598,36.0677,36.0518,36.0598,293899.0
2018-01-02 15:40:00,45.2,45.21,45.19,45.21,110750.0,36.0677,36.0757,36.0598,36.0757,110750.0
2018-01-02 15:45:00,45.2,45.21,45.2,45.21,147489.0,36.0677,36.0757,36.0677,36.0757,147489.0
2018-01-02 15:50:00,45.21,45.23,45.21,45.22,107717.0,36.0757,36.0917,36.0757,36.0837,107717.0
2018-01-02 15:55:00,45.22,45.26,45.21,45.26,305110.0,36.0837,36.1156,36.0757,36.1156,305110.0
2018-01-03 09:30:00,45.31,45.33,45.29,45.31,141605.0,36.1555,36.1715,36.1395,36.1555,141605.0
2018-01-03 09:35:00,45.3,45.32,45.3,45.32,46398.0,36.1475,36.1635,36.1475,36.1635,46398.0
2018-01-03 09:40:00,45.32,45.33,45.31,45.33,75535.0,36.1635,36.1715,36.1555,36.1715,75535.0
2018-01-03 09:45:00,45.33,45.34,45.32,45.33,32520.0,36.1715,36.1794,36.1635,36.1715,32520.0
2018-01-03 09:50:00,45.34,45.35,45.32,45.34,64637.0,36.1794,36.1874,36.1635,36.1794,64637.0
2018-01-03 09:55:00,45.34,45.35,45.33,45.34,158268.0,36.1794,36.1874,36.1715,36.1794,158268.0
2018-01-03 10:00:00,45.33,45.36,45.31,45.34,469614.0,36.1715,36.1954,36.1555,36.1794,469614.0
2018-01-03 10:05:00,45.35,45.36,45.33,45.35,54583.0,36.1874,36.1954,36.1715,36.1874,54583.0
2018-01-03 10:10:00,45.35,45.35,45.32,45.34,27323.0,36.1874,36.1874,36.1635,36.1794,27323.0
2018-01-03 10:15:00,45.34,45.35,45.32,45.34,82959.0,36.1794,36.1874,36.1635,36.1794,82959.0
2018-01-03 10:20:00,45.34,45.37,45.34,45.35,287320.0,36.1794,36.2034,36.1794,36.1874,287320.0
2018-01-03 10:25:00,45.36,45.37,45.35,45.35,23738.0,36.1954,36.2034,36.1874,36.1874,23738.0
2018-01-03 10:30:00,45.36,45.39,45.35,45.39,373156.0,36.1954,36.2193,36.1874,36.2193,373156.0
2018-01-03 10:35:00,45.38,45.42,45.38,45.41,44171.0,36.2114,36.2433,36.2114,36.2353,44171.0
2018-01-03 10:40:00,45.41,45.43,45.41,45.43,41736.0,36.2353,36.2513,36.2353,36.2513,41736.0
2018-01-03 10:45:00,45.44,45.44,45.4,45.4,180061.0,36.2592,36.2592,36.2273,36.2273,180061.0
2018-01-03 10:50:00,45.41,45.41,45.37,45.38,129867.0,36.2353,36.2353,36.2034,36.2114,129867.0
2018-01-03 10:55:00,45.38,45.4,45.37,45.4,63092.0,36.2114,36.2273,36.2034,36.2273,63092.0
2018-01-03 11:00:00,45.4,45.4,45.38,45.39,43049.0,36.2273,36.2273,36.2114,36.2193,43049.0
2018-01-03 11:05:00,45.39,45.4,45.38,45.4,54973.0,36.2193,36.2273,36.2114,36.2273,54973.0
2018-01-03 11:10:00,45.4,45.42,45.38,45.42,62689.0,36.2273,36.2433,36.2114,36.2433,62689.0
2018-01-03 11:15:00,45.42,45.42,45.4,45.42,52191.0,36.2433,36.2433,36.2273,36.2433,52191.0
2018-01-03 11:20:00,45.42,45.44,45.4,45.42,228730.0,36.2433,36.2592,36.2273,36.2433,228730.0
2018-01-03 11:25:00,45.42,45.43,45.4,45.42,102719.0,36.2433,36.2513,36.2273,36.2433,102719.0
2018-01-03 11:30:00,45.42,45.43,45.41,45.43,82664.0,36.2433,36.2513,36.2353,36.2513,82664.0
2018-01-03 11:35:00,45.43,45.44,45.42,45.42,85760.0,36.2513,36.2592,36.2433,36.2433,85760.0
2018-01-03 11:40:00,45.43,45.43,45.41,45.41,531638.0,36.2513,36.2513,36.2353,36.2353,531638.0
2018-01-03 11:45:00,45.41,45.44,45.41,45.44,213278.0,36.2353,36.2592,36.2353,36.2592,213278.0
2018-01-03 11:50:00,45.44,45.45,45.43,45.44,23772.0,36.2592,36.2672,36.2513,36.2592,23772.0
2018-01-03 11:55:00,45.43,45.44,45.42,45.44,39098.0,36.2513,36.2592,36.2433,36.2592,39098.0
2018-01-03 12:00:00,45.44,45.45,45.43,45.45,79364.0,36.2592,36.2672,36.2513,36.2672,79364.0
2018-01-03 12:05:00,45.45,45.45,45.43,45.45,51619.0,36.2672,36.2672,36.2513,36.2672,51619.0
2018-01-03 12:10:00,45.45,45.46,45.44,45.46,105791.0,36.2672,36.2752,36.2592,36.2752,105791.0
2018-01-03 12:15:00,45.46,45.46,45.44,45.46,519958.0,36.2752,36.2752,36.2592,36.2752,519958.0
2018-01-03 12:20:00,45.46,45.46,45.44,45.44,157508.0,36.2752,36.2752,36.2592,36.2592,157508.0
2018-01-03 12:25:00,45.45,45.46,45.44,45.45,92717.0,36.2672,36.2752,36.2592,36.2672,92717.0
2018-01-03 12:30:00,45.44,45.45,45.44,45.45,46794.0,36.2592,36.2672,36.2592,36.2672,46794.0
2018-01-03 12:35:00,45.46,45.47,45.45,45.47,75870.0,36.2752,36.2832,36.2672,36.2832,75870.0
2018-01-03 12:40:00,45.47,45.48,45.46,45.48,96414.0,36.2832,36.2912,36.2752,36.2912,96414.0
2018-01-03 12:45:00,45.48,45.49,45.47,45.48,58547.0,36.2912,36.2991,36.2832,36.2912,58547.0
2018-01-03 12:50:00,45.48,45.5,45.48,45.5,49136.0,36.2912,36.3071,36.2912,36.3071,49136.0
2018-01-03 12:55:00,45.5,45.51,45.49,45.5,68505.0,36.3071,36.3151,36.2991,36.3071,68505.0
2018-01-03 13:00:00,45.49,45.5,45.49,45.5,90042.0,36.2991,36.3071,36.2991,36.3071,90042.0
2018-01-03 13:05:00,45.5,45.5,45.48,45.5,51663.0,36.3071,36.3071,36.2912,36.3071,51663.0
2018-01-03 13:10:00,45.5,45.5,45.49,45.5,47559.0,36.3071,36.3071,36.2991,36.3071,47559.0
2018-01-03 13:15:00,45.5,45.5,45.49,45.5,37337.0,36.3071,36.3071,36.2991,36.3071,37337.0
2018-01-03 13:20:00,45.49,45.51,45.49,45.51,39587.0,36.2991,36.3151,36.2991,36.3151,39587.0
2018-01-03 13:25:00,45.51,45.51,45.49,45.5,89697.0,36.3151,36.3151,36.2991,36.3071,89697.0
2018-01-03 13:30:00,45.5,45.5,45.49,45.5,45053.0,36.3071,36.3071,36.2991,36.3071,45053.0
2018-01-03 13:35:00,45.5,45.51,45.49,45.5,54411.0,36.3071,36.3151,36.2991,36.3071,54411.0
2018-01-03 13:40:00,45.5,45.5,45.48,45.5,68314.0,36.3071,36.3071,36.2912,36.3071,68314.0
2018-01-03 13:45:00,45.5,45.51,45.49,45.5,34664.0,36.3071,36.3151,36.2991,36.3071,34664.0
2018-01-03 13:50:00,45.51,45.51,45.49,45.5,78487.0,36.3151,36.3151,36.2991,36.3071,78487.0
2018-01-03 13:55:00,45.5,45.5,45.49,45.5,137699.0,36.3071,36.3071,36.2991,36.3071,137699.0
2018-01-03 14:00:00,45.5,45.51,45.47,45.47,105122.0,36.3071,36.3151,36.2832,36.2832,105122.0
2018-01-03 14:05:00,45.48,45.48,45.45,45.46,49253.0,36.2912,36.2912,36.2672,36.2752,49253.0
2018-01-03 14:10:00,45.45,45.47,45.45,45.47,95139.0,36.2672,36.2832,36.2672,36.2832,95139.0
2018-01-03 14:15:00,45.47,45.47,45.45,45.46,111100.0,36.2832,36.2832,36.2672,36.2752,111100.0
2018-01-03 14:20:00,45.46,45.46,45.45,45.46,30668.0,36.2752,36.2752,36.2672,36.2752,30668.0
2018-01-03 14:25:00,45.46,45.46,45.44,45.45,139620.0,36.2752,36.2752,36.2592,36.2672,139620.0
2018-01-03 14:30:00,45.45,45.45,45.43,45.45,111739.0,36.2672,36.2672,36.2513,36.2672,111739.0
2018-01-03 14:35:00,45.44,45.46,45.44,45.46,117872.0,36.2592,36.2752,36.2592,36.2752,117872.0
2018-01-03 14:40:00,45.46,45.48,45.45,45.48,68616.0,36.2752,36.2912,36.2672,36.2912,68616.0
2018-01-03 14:45:00,45.48,45.48,45.46,45.47,92096.0,36.2912,36.2912,36.2752,36.2832,92096.0
2018-01-03 14:50:00,45.47,45.48,45.46,45.47,109492.0,36.2832,36.2912,36.2752,36.2832,109492.0
2018-01-03 14:55:00,45.46,45.48,45.46,45.48,73773.0,36.2752,36.2912,36.2752,36.2912,73773.0
2018-01-03 15:00:00,45.48,45.48,45.47,45.48,365398.0,36.2912,36.2912,36.2832,36.2912,365398.0
2018-01-03 15:05:00,45.48,45.48,45.47,45.47,332493.0,36.2912,36.2912,36.2832,36.2832,332493.0
2018-01-03 15:10:00,45.48,45.48,45.47,45.48,110673.0,36.2912,36.2912,36.2832,36.2912,110673.0
2018-01-03 15:15:00,45.48,45.5,45.47,45.5,254348.0,36.2912,36.3071,36.2832,36.3071,254348.0
2018-01-03 15:20:00,45.5,45.51,45.49,45.51,162323.0,36.3071,36.3151,36.2991,36.3151,162323.0
2018-01-03 15:25:00,45.51,45.52,45.5,45.52,162357.0,36.3151,36.3231,36.3071,36.3231,162357.0
2018-01-03 15:30:00,45.52,45.52,45.51,45.52,212666.0,36.3231,36.3231,36.3151,36.3231,212666.0
2018-01-03 15:35:00,45.52,45.54,45.51,45.54,167126.0,36.3231,36.339,36.3151,36.339,167126.0
2018-01-03 15:40:00,45.53,45.54,45.51,45.51,190682.0,36.3311,36.339,36.3151,36.3151,190682.0
2018-01-03 15:45:00,45.52,45.53,45.5,45.51,220918.0,36.3231,36.3311,36.3071,36.3151,220918.0
2018-01-03 15:50:00,45.51,45.53,45.5,45.52,149792.0,36.3151,36.3311,36.3071,36.3231,149792.0
2018-01-03 15:55:00,45.52,45.54,45.5,45.52,334925.0,36.3231,36.339,36.3071,36.3231,334925.0
2018-01-04 09:30:00,45.87,45.87,45.79,45.85,294492.0,36.6024,36.6024,36.5385,36.5864,294492.0
2018-01-04 09:35:00,45.86,45.87,45.85,45.86,716286.0,36.5944,36.6024,36.5864,36.5944,716286.0
2018-01-04 09:40:00,45.86,45.86,45.83,45.84,43577.0,36.5944,36.5944,36.5704,36.5784,43577.0
2018-01-04 09:45:00,45.84,45.85,45.82,45.83,36347.0,36.5784,36.5864,36.5625,36.5704,36347.0
2018-01-04 09:50:00,45.84,45.86,45.82,45.85,117629.0,36.5784,36.5944,36.5625,36.5864,117629.0
2018-01-04 09:55:00,45.85,45.87,45.84,45.86,93344.0,36.5864,36.6024,36.5784,36.5944,93344.0
2018-01-04 10:00:00,45.87,45.88,45.83,45.84,127876.0,36.6024,36.6103,36.5704,36.5784,127876.0
2018-01-04 10:05:00,45.84,45.86,45.84,45.85,62414.0,36.5784,36.5944,36.5784,36.5864,62414.0
2018-01-04 10:10:00,45.86,45.89,45.85,45.88,150397.0,36.5944,36.6183,36.5864,36.6103,150397.0
2018-01-04 10:15:00,45.89,45.9,45.88,45.89,284439.0,36.6183,36.6263,36.6103,36.6183,284439.0
2018-01-04 10:20:00,45.89,45.92,45.88,45.92,81522.0,36.6183,36.6423,36.6103,36.6423,81522.0
2018-01-04 10:25:00,45.91,45.93,45.91,45.93,58608.0,36.6343,36.6502,36.6343,36.6502,58608.0
2018-01-04 10:30:00,45.93,45.94,45.91,45.93,64265.0,36.6502,36.6582,36.6343,36.6502,64265.0
2018-01-04 10:35:00,45.93,45.95,45.93,45.94,31627.0,36.6502,36.6662,36.6502,36.6582,31627.0
2018-01-04 10:40:00,45.95,45.97,45.94,45.95,56069.0,36.6662,36.6822,36.6582,36.6662,56069.0
2018-01-04 10:45:00,45.94,45.95,45.93,45.94,47441.0,36.6582,36.6662,36.6502,36.6582,47441.0
2018-01-04 10:50:00,45.95,45.95,45.93,45.94,44722.0,36.6662,36.6662,36.6502,36.6582,44722.0
2018-01-04 10:55:00,45.94,45.94,45.92,45.93,50570.0,36.6582,36.6582,36.6423,36.6502,50570.0
2018-01-04 11:00:00,45.93,45.93,45.9,45.91,79576.0,36.6502,36.6502,36.6263,36.6343,79576.0
2018-01-04 11:05:00,45.91,45.92,45.89,45.9,94970.0,36.6343,36.6423,36.6183,36.6263,94970.0
2018-01-04 11:10:00,45.91,45.92,45.9,45.91,71265.0,36.6343,36.6423,36.6263,36.6343,71265.0
2018-01-04 11:15:00,45.91,45.91,45.88,45.9,31067.0,36.6343,36.6343,36.6103,36.6263,31067.0
2018-01-04 11:20:00,45.9,45.91,45.88,45.89,57881.0,36.6263,36.6343,36.6103,36.6183,57881.0
2018-01-04 11:25:00,45.89,45.9,45.87,45.88,84354.0,36.6183,36.6263,36.6024,36.6103,84354.0
2018-01-04 11:30:00,45.88,45.91,45.88,45.9,61830.0,36.6103,36.6343,36.6103,36.6263,61830.0
2018-01-04 11:35:00,45.89,45.9,45.88,45.89,114460.0,36.6183,36.6263,36.6103,36.6183,114460.0
2018-01-04 11:40:00,45.89,45.89,45.87,45.87,131954.0,36.6183,36.6183,36.6024,36.6024,131954.0
2018-01-04 11:45:00,45.87,45.88,45.86,45.88,81035.0,36.6024,36.6103,36.5944,36.6103,81035.0
2018-01-04 11:50:00,45.87,45.88,45.87,45.88,44140.0,36.6024,36.6103,36.6024,36.6103,44140.0
2018-01-04 11:55:00,45.88,45.88,45.86,45.88,66469.0,36.6103,36.6103,36.5944,36.6103,66469.0
2018-01-04 12:00:00,45.88,45.89,45.87,45.88,209093.0,36.6103,36.6183,36.6024,36.6103,209093.0
2018-01-04 12:05:00,45.88,45.91,45.88,45.91,63820.0,36.6103,36.6343,36.6103,36.6343,63820.0
2018-01-04 12:10:00,45.9,45.91,45.9,45.91,81036.0,36.6263,36.6343,36.6263,36.6343,81036.0
2018-01-04 12:15:00,45.91,45.91,45.9,45.91,72325.0,36.6343,36.6343,36.6263,36.6343,72325.0
2018-01-04 12:20:00,45.91,45.92,45.9,45.91,378466.0,36.6343,36.6423,36.6263,36.6343,378466.0
2018-01-04 12:25:00,45.91,45.91,45.89,45.91,129196.0,36.6343,36.6343,36.6183,36.6343,129196.0
2018-01-04 12:30:00,45.91,45.91,45.9,45.91,521022.0,36.6343,36.6343,36.6263,36.6343,521022.0
2018-01-04 12:35:00,45.91,45.92,45.9,45.9,59327.0,36.6343,36.6423,36.6263,36.6263,59327.0
2018-01-04 12:40:00,45.91,45.94,45.9,45.94,174425.0,36.6343,36.6582,36.6263,36.6582,174425.0
2018-01-04 12:45:00,45.94,45.94,45.93,45.94,41636.0,36.6582,36.6582,36.6502,36.6582,41636.0
2018-01-04 12:50:00,45.94,45.94,45.93,45.93,66411.0,36.6582,36.6582,36.6502,36.6502,66411.0
2018-01-04 12:55:00,45.93,45.94,45.93,45.94,90540.0,36.6502,36.6582,36.6502,36.6582,90540.0
2018-01-04 13:00:00,45.94,45.94,45.92,45.93,56091.0,36.6582,36.6582,36.6423,36.6502,56091.0
2018-01-04 13:05:00,45.94,45.94,45.92,45.93,59803.0,36.6582,36.6582,36.6423,36.6502,59803.0
2018-01-04 13:10:00,45.93,45.93,45.91,45.92,196083.0,36.6502,36.6502,36.6343,36.6423,196083.0
2018-01-04 13:15:00,45.92,45.93,45.91,45.93,189207.0,36.6423,36.6502,36.6343,36.6502,189207.0
2018-01-04 13:20:00,45.93,45.93,45.91,45.91,106557.0,36.6502,36.6502,36.6343,36.6343,106557.0
2018-01-04 13:25:00,45.92,45.92,45.91,45.91,46571.0,36.6423,36.6423,36.6343,36.6343,46571.0
2018-01-04 13:30:00,45.91,45.92,45.9,45.9,104799.0,36.6343,36.6423,36.6263,36.6263,104799.0
2018-01-04 13:35:00,45.91,45.92,45.9,45.91,30782.0,36.6343,36.6423,36.6263,36.6343,30782.0
2018-01-04 13:40:00,45.91,45.92,45.89,45.91,66718.0,36.6343,36.6423,36.6183,36.6343,66718.0
2018-01-04 13:45:00,45.91,45.92,45.9,45.91,64485.0,36.6343,36.6423,36.6263,36.6343,64485.0
2018-01-04 13:50:00,45.9,45.91,45.89,45.89,40081.0,36.6263,36.6343,36.6183,36.6183,40081.0
2018-01-04 13:55:00,45.89,45.91,45.88,45.91,129618.0,36.6183,36.6343,36.6103,36.6343,129618.0
2018-01-04 14:00:00,45.91,45.91,45.9,45.9,127128.0,36.6343,36.6343,36.6263,36.6263,127128.0
2018-01-04 14:05:00,45.91,45.91,45.89,45.9,214546.0,36.6343,36.6343,36.6183,36.6263,214546.0
2018-01-04 14:10:00,45.9,45.9,45.88,45.89,104644.0,36.6263,36.6263,36.6103,36.6183,104644.0
2018-01-04 14:15:00,45.89,45.91,45.88,45.89,144270.0,36.6183,36.6343,36.6103,36.6183,144270.0
2018-01-04 14:20:00,45.9,45.9,45.89,45.9,62499.0,36.6263,36.6263,36.6183,36.6263,62499.0
2018-01-04 14:25:00,45.9,45.9,45.88,45.88,52647.0,36.6263,36.6263,36.6103,36.6103,52647.0
2018-01-04 14:30:00,45.89,45.9,45.88,45.9,111581.0,36.6183,36.6263,36.6103,36.6263,111581.0
2018-01-04 14:35:00,45.9,45.9,45.89,45.9,141035.0,36.6263,36.6263,36.6183,36.6263,141035.0
2018-01-04 14:40:00,45.9,45.92,45.89,45.92,157602.0,36.6263,36.6423,36.6183,36.6423,157602.0
2018-01-04 14:45:00,45.91,45.93,45.91,45.93,164096.0,36.6343,36.6502,36.6343,36.6502,164096.0
2018-01-04 14:50:00,45.92,45.93,45.91,45.93,47173.0,36.6423,36.6502,36.6343,36.6502,47173.0
2018-01-04 14:55:00,45.93,45.94,45.92,45.94,196059.0,36.6502,36.6582,36.6423,36.6582,196059.0
2018-01-04 15:00:00,45.94,45.94,45.92,45.93,158379.0,36.6582,36.6582,36.6423,36.6502,158379.0
2018-01-04 15:05:00,45.93,45.93,45.91,45.91,40306.0,36.6502,36.6502,36.6343,36.6343,40306.0
2018-01-04 15:10:00,45.92,45.92,45.9,45.9,127360.0,36.6423,36.6423,36.6263,36.6263,127360.0
2018-01-04 15:15:00,45.9,45.91,45.89,45.91,67278.0,36.6263,36.6343,36.6183,36.6343,67278.0
2018-01-04 15:20:00,45.91,45.91,45.89,45.91,45533.0,36.6343,36.6343,36.6183,36.6343,45533.0
2018-01-04 15:25:00,45.91,45.91,45.9,45.91,168058.0,36.6343,36.6343,36.6263,36.6343,168058.0
2018-01-04 15:30:00,45.91,45.91,45.89,45.9,111457.0,36.6343,36.6343,36.6183,36.6263,111457.0
2018-01-04 15:35:00,45.9,45.91,45.89,45.91,125979.0,36.6263,36.6343,36.6183,36.6343,125979.0
2018-01-04 15:40:00,45.91,45.91,45.89,45.9,91245.0,36.6343,36.6343,36.6183,36.6263,91245.0
2018-01-04 15:45:00,45.9,45.9,45.89,45.9,128043.0,36.6263,36.6263,36.6183,36.6263,128043.0
2018-01-04 15:50:00,45.9,45.9,45.89,45.9,387150.0,36.6263,36.6263,36.6183,36.6263,387150.0
2018-01-04 15:55:00,45.9,45.93,45.9,45.93,346391.0,36.6263,36.6502,36.6263,36.6502,346391.0
2018-01-05 09:30:00,46.06,46.09,46.04,46.04,764178.0,36.754,36.7779,36.738,36.738,764178.0
2018-01-05 09:35:00,46.04,46.04,46.0,46.01,62347.0,36.738,36.738,36.7061,36.7141,62347.0
2018-01-05 09:40:00,46.02,46.05,46.01,46.05,40715.0,36.7221,36.746,36.7141,36.746,40715.0
2018-01-05 09:45:00,46.05,46.06,46.02,46.03,64660.0,36.746,36.754,36.7221,36.73,64660.0
2018-01-05 09:50:00,46.02,46.04,46.01,46.04,215729.0,36.7221,36.738,36.7141,36.738,215729.0
2018-01-05 09:55:00,46.04,46.05,46.03,46.04,78294.0,36.738,36.746,36.73,36.738,78294.0
2018-01-05 10:00:00,46.04,46.06,46.04,46.05,160512.0,36.738,36.754,36.738,36.746,160512.0
2018-01-05 10:05:00,46.05,46.07,46.04,46.06,111592.0,36.746,36.762,36.738,36.754,111592.0
2018-01-05 10:10:00,46.05,46.06,46.04,46.06,77196.0,36.746,36.754,36.738,36.754,77196.0
2018-01-05 10:15:00,46.05,46.07,46.04,46.07,127328.0,36.746,36.762,36.738,36.762,127328.0
2018-01-05 10:20:00,46.07,46.07,46.05,46.06,107728.0,36.762,36.762,36.746,36.754,107728.0
2018-01-05 10:25:00,46.06,46.06,46.01,46.02,85139.0,36.754,36.754,36.7141,36.7221,85139.0
2018-01-05 10:30:00,46.03,46.04,46.02,46.02,34149.0,36.73,36.738,36.7221,36.7221,34149.0
2018-01-05 10:35:00,46.03,46.04,46.02,46.03,127601.0,36.73,36.738,36.7221,36.73,127601.0
2018-01-05 10:40:00,46.04,46.04,46.02,46.03,62697.0,36.738,36.738,36.7221,36.73,62697.0
2018-01-05 10:45:00,46.02,46.04,46.01,46.02,102043.0,36.7221,36.738,36.7141,36.7221,102043.0
2018-01-05 10:50:00,46.02,46.03,46.0,46.02,59732.0,36.7221,36.73,36.7061,36.7221,59732.0
2018-01-05 10:55:00,46.03,46.07,46.02,46.06,127697.0,36.73,36.762,36.7221,36.754,127697.0
2018-01-05 11:00:00,46.07,46.08,46.04,46.05,73117.0,36.762,36.7699,36.738,36.746,73117.0
2018-01-05 11:05:00,46.06,46.08,46.04,46.07,118494.0,36.754,36.7699,36.738,36.762,118494.0
2018-01-05 11:10:00,46.07,46.09,46.07,46.09,53244.0,36.762,36.7779,36.762,36.7779,53244.0
2018-01-05 11:15:00,46.09,46.11,46.09,46.11,55848.0,36.7779,36.7939,36.7779,36.7939,55848.0
2018-01-05 11:20:00,46.11,46.11,46.1,46.11,43212.0,36.7939,36.7939,36.7859,36.7939,43212.0
2018-01-05 11:25:00,46.11,46.12,46.09,46.1,65268.0,36.7939,36.8019,36.7779,36.7859,65268.0
2018-01-05 11:30:00,46.1,46.14,46.09,46.13,67529.0,36.7859,36.8178,36.7779,36.8098,67529.0
2018-01-05 11:35:00,46.12,46.13,46.11,46.11,156778.0,36.8019,36.8098,36.7939,36.7939,156778.0
2018-01-05 11:40:00,46.12,46.12,46.1,46.12,148639.0,36.8019,36.8019,36.7859,36.8019,148639.0
2018-01-05 11:45:00,46.12,46.12,46.11,46.12,64249.0,36.8019,36.8019,36.7939,36.8019,64249.0
2018-01-05 11:50:00,46.12,46.13,46.11,46.13,54027.0,36.8019,36.8098,36.7939,36.8098,54027.0
2018-01-05 11:55:00,46.13,46.14,46.12,46.12,144925.0,36.8098,36.8178,36.8019,36.8019,144925.0
2018-01-05 12:00:00,46.12,46.13,46.11,46.12,96587.0,36.8019,36.8098,36.7939,36.8019,96587.0
2018-01-05 12:05:00,46.12,46.12,46.11,46.12,73361.0,36.8019,36.8019,36.7939,36.8019,73361.0
2018-01-05 12:10:00,46.12,46.13,46.11,46.12,67291.0,36.8019,36.8098,36.7939,36.8019,67291.0
2018-01-05 12:15:00,46.13,46.13,46.12,46.13,33428.0,36.8098,36.8098,36.8019,36.8098,33428.0
2018-01-05 12:20:00,46.13,46.13,46.12,46.13,79274.0,36.8098,36.8098,36.8019,36.8098,79274.0
2018-01-05 12:25:00,46.13,46.13,46.12,46.13,27540.0,36.8098,36.8098,36.8019,36.8098,27540.0
2018-01-05 12:30:00,46.13,46.13,46.11,46.12,77187.0,36.8098,36.8098,36.7939,36.8019,77187.0
2018-01-05 12:35:00,46.11,46.13,46.11,46.12,37676.0,36.7939,36.8098,36.7939,36.8019,37676.0
2018-01-05 12:40:00,46.12,46.13,46.11,46.13,32383.0,36.8019,36.8098,36.7939,36.8098,32383.0
2018-01-05 12:45:00,46.12,46.13,46.11,46.11,22681.0,36.8019,36.8098,36.7939,36.7939,22681.0
2018-01-05 12:50:00,46.12,46.12,46.11,46.12,58724.0,36.8019,36.8019,36.7939,36.8019,58724.0
2018-01-05 12:55:00,46.11,46.13,46.11,46.13,35128.0,36.7939,36.8098,36.7939,36.8098,35128.0
2018-01-05 13:00:00,46.13,46.13,46.12,46.13,40363.0,36.8098,36.8098,36.8019,36.8098,40363.0
2018-01-05 13:05:00,46.13,46.13,46.11,46.12,169893.0,36.8098,36.8098,36.7939,36.8019,169893.0
2018-01-05 13:10:00,46.12,46.13,46.11,46.13,48151.0,36.8019,36.8098,36.7939,36.8098,48151.0
2018-01-05 13:15:00,46.13,46.13,46.12,46.13,24734.0,36.8098,36.8098,36.8019,36.8098,24734.0
2018-01-05 13:20:00,46.13,46.14,46.13,46.14,40507.0,36.8098,36.8178,36.8098,36.8178,40507.0
2018-01-05 13:25:00,46.14,46.14,46.13,46.14,33519.0,36.8178,36.8178,36.8098,36.8178,33519.0
2018-01-05 13:30:00,46.13,46.14,46.13,46.14,52503.0,36.8098,36.8178,36.8098,36.8178,52503.0
2018-01-05 13:35:00,46.14,46.14,46.13,46.13,101979.0,36.8178,36.8178,36.8098,36.8098,101979.0
2018-01-05 13:40:00,46.13,46.14,46.13,46.14,13394.0,36.8098,36.8178,36.8098,36.8178,13394.0
2018-01-05 13:45:00,46.14,46.14,46.13,46.14,46292.0,36.8178,36.8178,36.8098,36.8178,46292.0
2018-01-05 13:50:00,46.14,46.14,46.12,46.13,44048.0,36.8178,36.8178,36.8019,36.8098,44048.0
2018-01-05 13:55:00,46.13,46.13,46.12,46.12,42787.0,36.8098,36.8098,36.8019,36.8019,42787.0
2018-01-05 14:00:00,46.13,46.14,46.12,46.14,54209.0,36.8098,36.8178,36.8019,36.8178,54209.0
2018-01-05 14:05:00,46.14,46.14,46.13,46.14,46255.0,36.8178,36.8178,36.8098,36.8178,46255.0
2018-01-05 14:10:00,46.13,46.15,46.13,46.14,56611.0,36.8098,36.8258,36.8098,36.8178,56611.0
2018-01-05 14:15:00,46.14,46.15,46.14,46.14,63186.0,36.8178,36.8258,36.8178,36.8178,63186.0
2018-01-05 14:20:00,46.15,46.17,46.14,46.16,75941.0,36.8258,36.8418,36.8178,36.8338,75941.0
2018-01-05 14:25:00,46.17,46.17,46.16,46.17,70940.0,36.8418,36.8418,36.8338,36.8418,70940.0
2018-01-05 14:30:00,46.16,46.17,46.16,46.17,22530.0,36.8338,36.8418,36.8338,36.8418,22530.0
2018-01-05 14:35:00,46.16,46.18,46.16,46.17,56692.0,36.8338,36.8497,36.8338,36.8418,56692.0
2018-01-05 14:40:00,46.18,46.18,46.15,46.16,370536.0,36.8497,36.8497,36.8258,36.8338,370536.0
2018-01-05 14:45:00,46.16,46.17,46.15,46.16,79521.0,36.8338,36.8418,36.8258,36.8338,79521.0
2018-01-05 14:50:00,46.16,46.17,46.15,46.16,221002.0,36.8338,36.8418,36.8258,36.8338,221002.0
2018-01-05 14:55:00,46.16,46.17,46.15,46.16,51117.0,36.8338,36.8418,36.8258,36.8338,51117.0
2018-01-05 15:00:00,46.16,46.17,46.15,46.16,93171.0,36.8338,36.8418,36.8258,36.8338,93171.0
2018-01-05 15:05:00,46.15,46.18,46.15,46.17,69336.0,36.8258,36.8497,36.8258,36.8418,69336.0
2018-01-05 15:10:00,46.18,46.18,46.16,46.16,43527.0,36.8497,36.8497,36.8338,36.8338,43527.0
2018-01-05 15:15:00,46.16,46.17,46.15,46.16,162547.0,36.8338,36.8418,36.8258,36.8338,162547.0
2018-01-05 15:20:00,46.15,46.16,46.15,46.16,134953.0,36.8258,36.8338,36.8258,36.8338,134953.0
2018-01-05 15:25:00,46.16,46.18,46.15,46.18,153966.0,36.8338,36.8497,36.8258,36.8497,153966.0
2018-01-05 15:30:00,46.18,46.18,46.17,46.18,63606.0,36.8497,36.8497,36.8418,36.8497,63606.0
2018-01-05 15:35:00,46.17,46.18,46.17,46.17,40553.0,36.8418,36.8497,36.8418,36.8418,40553.0
2018-01-05 15:40:00,46.17,46.18,46.15,46.16,304533.0,36.8418,36.8497,36.8258,36.8338,304533.0
2018-01-05 15:45:00,46.16,46.19,46.16,46.18,163911.0,36.8338,36.8577,36.8338,36.8497,163911.0
2018-01-05 15:50:00,46.19,46.19,46.17,46.19,151830.0,36.8577,36.8577,36.8418,36.8577,151830.0
2018-01-05 15:55:00,46.19,46.19,46.16,46.16,457669.0,36.8577,36.8577,36.8338,36.8338,457669.0
2018-01-08 09:30:00,46.12,46.13,46.1,46.11,233844.0,36.8019,36.8098,36.7859,36.7939,233844.0
2018-01-08 09:35:00,46.11,46.11,46.07,46.07,49914.0,36.7939,36.7939,36.762,36.762,49914.0
2018-01-08 09:40:00,46.09,46.1,46.08,46.08,144998.0,36.7779,36.7859,36.7699,36.7699,144998.0
2018-01-08 09:45:00,46.09,46.1,46.08,46.1,85105.0,36.7779,36.7859,36.7699,36.7859,85105.0
2018-01-08 09:50:00,46.1,46.1,46.08,46.09,91956.0,36.7859,36.7859,36.7699,36.7779,91956.0
2018-01-08 09:55:00,46.09,46.11,46.08,46.09,49952.0,36.7779,36.7939,36.7699,36.7779,49952.0
2018-01-08 10:00:00,46.1,46.1,46.07,46.08,302482.0,36.7859,36.7859,36.762,36.7699,302482.0
2018-01-08 10:05:00,46.08,46.09,46.06,46.07,51202.0,36.7699,36.7779,36.754,36.762,51202.0
2018-01-08 10:10:00,46.07,46.08,46.06,46.08,92583.0,36.762,36.7699,36.754,36.7699,92583.0
2018-01-08 10:15:00,46.08,46.08,46.06,46.08,64804.0,36.7699,36.7699,36.754,36.7699,64804.0
2018-01-08 10:20:00,46.08,46.09,46.08,46.09,204151.0,36.7699,36.7779,36.7699,36.7779,204151.0
2018-01-08 10:25:00,46.08,46.1,46.07,46.08,266624.0,36.7699,36.7859,36.762,36.7699,266624.0
2018-01-08 10:30:00,46.09,46.11,46.08,46.1,122207.0,36.7779,36.7939,36.7699,36.7859,122207.0
2018-01-08 10:35:00,46.11,46.11,46.09,46.09,69687.0,36.7939,36.7939,36.7779,36.7779,69687.0
2018-01-08 10:40:00,46.09,46.1,46.08,46.09,36598.0,36.7779,36.7859,36.7699,36.7779,36598.0
2018-01-08 10:45:00,46.1,46.11,46.09,46.1,85700.0,36.7859,36.7939,36.7779,36.7859,85700.0
2018-01-08 10:50:00,46.1,46.11,46.09,46.1,64804.0,36.7859,36.7939,36.7779,36.7859,64804.0
2018-01-08 10:55:00,46.1,46.13,46.09,46.13,68556.0,36.7859,36.8098,36.7779,36.8098,68556.0
2018-01-08 11:00:00,46.12,46.13,46.11,46.13,352349.0,36.8019,36.8098,36.7939,36.8098,352349.0
2018-01-08 11:05:00,46.13,46.14,46.12,46.12,109936.0,36.8098,36.8178,36.8019,36.8019,109936.0
2018-01-08 11:10:00,46.13,46.14,46.11,46.13,66658.0,36.8098,36.8178,36.7939,36.8098,66658.0
2018-01-08 11:15:00,46.14,46.14,46.12,46.12,34628.0,36.8178,36.8178,36.8019,36.8019,34628.0
2018-01-08 11:20:00,46.13,46.13,46.11,46.12,128441.0,36.8098,36.8098,36.7939,36.8019,128441.0
2018-01-08 11:25:00,46.13,46.14,46.12,46.13,133306.0,36.8098,36.8178,36.8019,36.8098,133306.0
2018-01-08 11:30:00,46.13,46.13,46.12,46.12,41035.0,36.8098,36.8098,36.8019,36.8019,41035.0
2018-01-08 11:35:00,46.12,46.12,46.11,46.12,55323.0,36.8019,36.8019,36.7939,36.8019,55323.0
2018-01-08 11:40:00,46.12,46.13,46.11,46.12,140533.0,36.8019,36.8098,36.7939,36.8019,140533.0
2018-01-08 11:45:00,46.12,46.12,46.1,46.11,28630.0,36.8019,36.8019,36.7859,36.7939,28630.0
2018-01-08 11:50:00,46.1,46.1,46.08,46.09,109592.0,36.7859,36.7859,36.7699,36.7779,109592.0
2018-01-08 11:55:00,46.08,46.09,46.08,46.09,73280.0,36.7699,36.7779,36.7699,36.7779,73280.0
2018-01-08 12:00:00,46.09,46.09,46.08,46.09,59702.0,36.7779,36.7779,36.7699,36.7779,59702.0
2018-01-08 12:05:00,46.09,46.1,46.08,46.09,114885.0,36.7779,36.7859,36.7699,36.7779,114885.0
2018-01-08 12:10:00,46.09,46.1,46.08,46.1,149398.0,36.7779,36.7859,36.7699,36.7859,149398.0
2018-01-08 12:15:00,46.09,46.1,46.09,46.09,33759.0,36.7779,36.7859,36.7779,36.7779,33759.0
2018-01-08 12:20:00,46.1,46.1,46.09,46.1,29893.0,36.7859,36.7859,36.7779,36.7859,29893.0
2018-01-08 12:25:00,46.09,46.11,46.09,46.11,53364.0,36.7779,36.7939,36.7779,36.7939,53364.0
2018-01-08 12:30:00,46.11,46.11,46.08,46.09,27864.0,36.7939,36.7939,36.7699,36.7779,27864.0
2018-01-08 12:35:00,46.09,46.09,46.08,46.09,10719.0,36.7779,36.7779,36.7699,36.7779,10719.0
2018-01-08 12:40:00,46.09,46.11,46.08,46.1,53758.0,36.7779,36.7939,36.7699,36.7859,53758.0
2018-01-08 12:45:00,46.11,46.11,46.1,46.11,52575.0,36.7939,36.7939,36.7859,36.7939,52575.0
2018-01-08 12:50:00,46.1,46.11,46.1,46.1,15977.0,36.7859,36.7939,36.7859,36.7859,15977.0
2018-01-08 12:55:00,46.1,46.11,46.09,46.09,90452.0,36.7859,36.7939,36.7779,36.7779,90452.0
2018-01-08 13:00:00,46.09,46.1,46.09,46.09,56582.0,36.7779,36.7859,36.7779,36.7779,56582.0
2018-01-08 13:05:00,46.09,46.1,46.09,46.09,38957.0,36.7779,36.7859,36.7779,36.7779,38957.0
2018-01-08 13:10:00,46.1,46.1,46.09,46.09,38574.0,36.7859,36.7859,36.7779,36.7779,38574.0
2018-01-08 13:15:00,46.1,46.11,46.09,46.1,18939.0,36.7859,36.7939,36.7779,36.7859,18939.0
2018-01-08 13:20:00,46.11,46.11,46.09,46.09,34542.0,36.7939,36.7939,36.7779,36.7779,34542.0
2018-01-08 13:25:00,46.1,46.11,46.09,46.11,54354.0,36.7859,36.7939,36.7779,36.7939,54354.0
2018-01-08 13:30:00,46.11,46.11,46.09,46.09,162113.0,36.7939,36.7939,36.7779,36.7779,162113.0
2018-01-08 13:35:00,46.1,46.1,46.09,46.09,21891.0,36.7859,36.7859,36.7779,36.7779,21891.0
2018-01-08 13:40:00,46.09,46.1,46.09,46.09,46588.0,36.7779,36.7859,36.7779,36.7779,46588.0
2018-01-08 13:45:00,46.1,46.11,46.09,46.11,83328.0,36.7859,36.7939,36.7779,36.7939,83328.0
2018-01-08 13:50:00,46.11,46.12,46.1,46.11,125090.0,36.7939,36.8019,36.7859,36.7939,125090.0
2018-01-08 13:55:00,46.12,46.12,46.1,46.1,37372.0,36.8019,36.8019,36.7859,36.7859,37372.0
2018-01-08 14:00:00,46.11,46.12,46.1,46.12,132155.0,36.7939,36.8019,36.7859,36.8019,132155.0
2018-01-08 14:05:00,46.12,46.12,46.11,46.11,46998.0,36.8019,36.8019,36.7939,36.7939,46998.0
2018-01-08 14:10:00,46.11,46.12,46.11,46.12,49730.0,36.7939,36.8019,36.7939,36.8019,49730.0
2018-01-08 14:15:00,46.12,46.12,46.1,46.11,66826.0,36.8019,36.8019,36.7859,36.7939,66826.0
2018-01-08 14:20:00,46.11,46.11,46.1,46.11,211240.0,36.7939,36.7939,36.7859,36.7939,211240.0
2018-01-08 14:25:00,46.11,46.11,46.1,46.11,120079.0,36.7939,36.7939,36.7859,36.7939,120079.0
2018-01-08 14:30:00,46.11,46.11,46.1,46.11,59448.0,36.7939,36.7939,36.7859,36.7939,59448.0
2018-01-08 14:35:00,46.1,46.11,46.1,46.11,103481.0,36.7859,36.7939,36.7859,36.7939,103481.0
2018-01-08 14:40:00,46.11,46.12,46.1,46.11,342188.0,36.7939,36.8019,36.7859,36.7939,342188.0
2018-01-08 14:45:00,46.11,46.12,46.1,46.12,188330.0,36.7939,36.8019,36.7859,36.8019,188330.0
2018-01-08 14:50:00,46.12,46.12,46.1,46.11,77283.0,36.8019,36.8019,36.7859,36.7939,77283.0
2018-01-08 14:55:00,46.11,46.12,46.1,46.12,176128.0,36.7939,36.8019,36.7859,36.8019,176128.0
2018-01-08 15:00:00,46.11,46.12,46.1,46.11,192708.0,36.7939,36.8019,36.7859,36.7939,192708.0
2018-01-08 15:05:00,46.11,46.12,46.11,46.11,115370.0,36.7939,36.8019,36.7939,36.7939,115370.0
2018-01-08 15:10:00,46.11,46.12,46.1,46.11,218600.0,36.7939,36.8019,36.7859,36.7939,218600.0
2018-01-08 15:15:00,46.1,46.11,46.1,46.11,47197.0,36.7859,36.7939,36.7859,36.7939,47197.0
2018-01-08 15:20:00,46.1,46.11,46.09,46.1,73923.0,36.7859,36.7939,36.7779,36.7859,73923.0
2018-01-08 15:25:00,46.1,46.11,46.09,46.1,51529.0,36.7859,36.7939,36.7779,36.7859,51529.0
2018-01-08 15:30:00,46.11,46.12,46.1,46.11,96028.0,36.7939,36.8019,36.7859,36.7939,96028.0
2018-01-08 15:35:00,46.12,46.12,46.1,46.12,206569.0,36.8019,36.8019,36.7859,36.8019,206569.0
2018-01-08 15:40:00,46.12,46.13,46.11,46.13,66436.0,36.8019,36.8098,36.7939,36.8098,66436.0
2018-01-08 15:45:00,46.13,46.14,46.12,46.13,75048.0,36.8098,36.8178,36.8019,36.8098,75048.0
2018-01-08 15:50:00,46.14,46.14,46.12,46.14,154905.0,36.8178,36.8178,36.8019,36.8178,154905.0
2018-01-08 15:55:00,46.13,46.15,46.13,46.14,270775.0,36.8098,36.8258,36.8098,36.8178,270775.0
2018-01-09 09:30:00,46.14,46.15,46.12,46.14,202932.0,36.8178,36.8258,36.8019,36.8178,202932.0
2018-01-09 09:35:00,46.15,46.15,46.09,46.1,20930.0,36.8258,36.8258,36.7779,36.7859,20930.0
2018-01-09 09:40:00,46.09,46.1,46.08,46.08,39613.0,36.7779,36.7859,36.7699,36.7699,39613.0
2018-01-09 09:45:00,46.09,46.1,46.07,46.07,33328.0,36.7779,36.7859,36.762,36.762,33328.0
2018-01-09 09:50:00,46.08,46.08,46.03,46.03,65199.0,36.7699,36.7699,36.73,36.73,65199.0
2018-01-09 09:55:00,46.04,46.04,46.0,46.01,85011.0,36.738,36.738,36.7061,36.7141,85011.0
2018-01-09 10:00:00,46.01,46.04,46.0,46.03,165732.0,36.7141,36.738,36.7061,36.73,165732.0
2018-01-09 10:05:00,46.03,46.05,46.02,46.05,24777.0,36.73,36.746,36.7221,36.746,24777.0
2018-01-09 10:10:00,46.04,46.07,46.04,46.05,42349.0,36.738,36.762,36.738,36.746,42349.0
2018-01-09 10:15:00,46.06,46.09,46.05,46.09,142610.0,36.754,36.7779,36.746,36.7779,142610.0
2018-01-09 10:20:00,46.09,46.09,46.06,46.09,52329.0,36.7779,36.7779,36.754,36.7779,52329.0
2018-01-09 10:25:00,46.08,46.09,46.07,46.08,106264.0,36.7699,36.7779,36.762,36.7699,106264.0
2018-01-09 10:30:00,46.08,46.08,46.05,46.06,58695.0,36.7699,36.7699,36.746,36.754,58695.0
2018-01-09 10:35:00,46.06,46.08,46.05,46.05,289004.0,36.754,36.7699,36.746,36.746,289004.0
2018-01-09 10:40:00,46.05,46.08,46.05,46.08,40741.0,36.746,36.7699,36.746,36.7699,40741.0
2018-01-09 10:45:00,46.07,46.09,46.07,46.07,40518.0,36.762,36.7779,36.762,36.762,40518.0
2018-01-09 10:50:00,46.08,46.08,46.06,46.07,64798.0,36.7699,36.7699,36.754,36.762,64798.0
2018-01-09 10:55:00,46.08,46.11,46.07,46.11,50748.0,36.7699,36.7939,36.762,36.7939,50748.0
2018-01-09 11:00:00,46.1,46.12,46.1,46.11,79320.0,36.7859,36.8019,36.7859,36.7939,79320.0
2018-01-09 11:05:00,46.11,46.12,46.09,46.09,248425.0,36.7939,36.8019,36.7779,36.7779,248425.0
2018-01-09 11:10:00,46.1,46.11,46.09,46.11,63947.0,36.7859,36.7939,36.7779,36.7939,63947.0
2018-01-09 11:15:00,46.11,46.13,46.09,46.12,82203.0,36.7939,36.8098,36.7779,36.8019,82203.0
2018-01-09 11:20:00,46.13,46.13,46.1,46.11,34274.0,36.8098,36.8098,36.7859,36.7939,34274.0
2018-01-09 11:25:00,46.11,46.13,46.1,46.11,150790.0,36.7939,36.8098,36.7859,36.7939,150790.0
2018-01-09 11:30:00,46.11,46.11,46.09,46.11,184807.0,36.7939,36.7939,36.7779,36.7939,184807.0
2018-01-09 11:35:00,46.11,46.11,46.08,46.08,105535.0,36.7939,36.7939,36.7699,36.7699,105535.0
2018-01-09 11:40:00,46.08,46.09,46.07,46.08,76113.0,36.7699,36.7779,36.762,36.7699,76113.0
2018-01-09 11:45:00,46.07,46.09,46.07,46.08,105583.0,36.762,36.7779,36.762,36.7699,105583.0
2018-01-09 11:50:00,46.09,46.09,46.08,46.09,36802.0,36.7779,36.7779,36.7699,36.7779,36802.0
2018-01-09 11:55:00,46.09,46.09,46.06,46.08,40581.0,36.7779,36.7779,36.754,36.7699,40581.0
2018-01-09 12:00:00,46.08,46.09,46.06,46.09,97894.0,36.7699,36.7779,36.754,36.7779,97894.0
2018-01-09 12:05:00,46.08,46.09,46.07,46.09,59162.0,36.7699,36.7779,36.762,36.7779,59162.0
2018-01-09 12:10:00,46.09,46.09,46.08,46.09,78712.0,36.7779,36.7779,36.7699,36.7779,78712.0
2018-01-09 12:15:00,46.09,46.09,46.07,46.08,62554.0,36.7779,36.7779,36.762,36.7699,62554.0
2018-01-09 12:20:00,46.08,46.08,46.06,46.07,66793.0,36.7699,36.7699,36.754,36.762,66793.0
2018-01-09 12:25:00,46.07,46.08,46.06,46.08,26049.0,36.762,36.7699,36.754,36.7699,26049.0
2018-01-09 12:30:00,46.08,46.1,46.08,46.09,66194.0,36.7699,36.7859,36.7699,36.7779,66194.0
2018-01-09 12:35:00,46.09,46.12,46.09,46.12,63386.0,36.7779,36.8019,36.7779,36.8019,63386.0
2018-01-09 12:40:00,46.12,46.13,46.11,46.12,41413.0,36.8019,36.8098,36.7939,36.8019,41413.0
2018-01-09 12:45:00,46.13,46.14,46.12,46.13,47732.0,36.8098,36.8178,36.8019,36.8098,47732.0
2018-01-09 12:50:00,46.13,46.13,46.11,46.11,50091.0,36.8098,36.8098,36.7939,36.7939,50091.0
2018-01-09 12:55:00,46.11,46.12,46.11,46.11,73026.0,36.7939,36.8019,36.7939,36.7939,73026.0
2018-01-09 13:00:00,46.12,46.13,46.11,46.12,133182.0,36.8019,36.8098,36.7939,36.8019,133182.0
2018-01-09 13:05:00,46.13,46.13,46.12,46.13,20309.0,36.8098,36.8098,36.8019,36.8098,20309.0
2018-01-09 13:10:00,46.13,46.13,46.12,46.13,31818.0,36.8098,36.8098,36.8019,36.8098,31818.0
2018-01-09 13:15:00,46.13,46.13,46.12,46.13,41867.0,36.8098,36.8098,36.8019,36.8098,41867.0
2018-01-09 13:20:00,46.13,46.14,46.12,46.14,34130.0,36.8098,36.8178,36.8019,36.8178,34130.0
2018-01-09 13:25:00,46.14,46.15,46.13,46.15,31984.0,36.8178,36.8258,36.8098,36.8258,31984.0
2018-01-09 13:30:00,46.15,46.16,46.14,46.16,35286.0,36.8258,36.8338,36.8178,36.8338,35286.0
2018-01-09 13:35:00,46.15,46.16,46.15,46.16,52106.0,36.8258,36.8338,36.8258,36.8338,52106.0
2018-01-09 13:40:00,46.16,46.16,46.15,46.16,19527.0,36.8338,36.8338,36.8258,36.8338,19527.0
2018-01-09 13:45:00,46.16,46.16,46.15,46.15,111889.0,36.8338,36.8338,36.8258,36.8258,111889.0
2018-01-09 13:50:00,46.16,46.16,46.15,46.16,24247.0,36.8338,36.8338,36.8258,36.8338,24247.0
2018-01-09 13:55:00,46.16,46.18,46.16,46.17,76162.0,36.8338,36.8497,36.8338,36.8418,76162.0
2018-01-09 14:00:00,46.18,46.18,46.16,46.17,69897.0,36.8497,36.8497,36.8338,36.8418,69897.0
2018-01-09 14:05:00,46.16,46.17,46.16,46.16,65655.0,36.8338,36.8418,36.8338,36.8338,65655.0
2018-01-09 14:10:00,46.16,46.17,46.16,46.16,39331.0,36.8338,36.8418,36.8338,36.8338,39331.0
2018-01-09 14:15:00,46.17,46.17,46.15,46.16,101455.0,36.8418,36.8418,36.8258,36.8338,101455.0
2018-01-09 14:20:00,46.16,46.17,46.15,46.16,53536.0,36.8338,36.8418,36.8258,36.8338,53536.0
2018-01-09 14:25:00,46.16,46.16,46.15,46.16,113211.0,36.8338,36.8338,36.8258,36.8338,113211.0
2018-01-09 14:30:00,46.16,46.16,46.15,46.16,614436.0,36.8338,36.8338,36.8258,36.8338,614436.0
2018-01-09 14:35:00,46.16,46.16,46.15,46.16,51529.0,36.8338,36.8338,36.8258,36.8338,51529.0
2018-01-09 14:40:00,46.16,46.16,46.15,46.16,99018.0,36.8338,36.8338,36.8258,36.8338,99018.0
2018-01-09 14:45:00,46.16,46.16,46.15,46.16,98566.0,36.8338,36.8338,36.8258,36.8338,98566.0
2018-01-09 14:50:00,46.16,46.17,46.15,46.16,112488.0,36.8338,36.8418,36.8258,36.8338,112488.0
2018-01-09 14:55:00,46.16,46.16,46.15,46.16,73044.0,36.8338,36.8338,36.8258,36.8338,73044.0
2018-01-09 15:00:00,46.16,46.16,46.15,46.16,58119.0,36.8338,36.8338,36.8258,36.8338,58119.0
2018-01-09 15:05:00,46.16,46.16,46.15,46.16,100044.0,36.8338,36.8338,36.8258,36.8338,100044.0
2018-01-09 15:10:00,46.16,46.16,46.15,46.16,161089.0,36.8338,36.8338,36.8258,36.8338,161089.0
2018-01-09 15:15:00,46.16,46.17,46.15,46.16,119340.0,36.8338,36.8418,36.8258,36.8338,119340.0
2018-01-09 15:20:00,46.16,46.17,46.14,46.15,307864.0,36.8338,36.8418,36.8178,36.8258,307864.0
2018-01-09 15:25:00,46.15,46.16,46.13,46.13,105015.0,36.8258,36.8338,36.8098,36.8098,105015.0
2018-01-09 15:30:00,46.13,46.16,46.13,46.16,117449.0,36.8098,36.8338,36.8098,36.8338,117449.0
2018-01-09 15:35:00,46.16,46.18,46.15,46.18,134867.0,36.8338,36.8497,36.8258,36.8497,134867.0
2018-01-09 15:40:00,46.18,46.18,46.16,46.16,111181.0,36.8497,36.8497,36.8338,36.8338,111181.0
2018-01-09 15:45:00,46.16,46.17,46.14,46.15,133402.0,36.8338,36.8418,36.8178,36.8258,133402.0
2018-01-09 15:50:00,46.15,46.17,46.14,46.16,106773.0,36.8258,36.8418,36.8178,36.8338,106773.0
2018-01-09 15:55:00,46.17,46.18,46.15,46.18,292451.0,36.8418,36.8497,36.8258,36.8497,292451.0
2018-01-10 09:30:00,46.15,46.16,46.12,46.13,265114.0,36.8258,36.8338,36.8019,36.8098,265114.0
2018-01-10 09:35:00,46.13,46.13,46.09,46.09,88215.0,36.8098,36.8098,36.7779,36.7779,88215.0
2018-01-10 09:40:00,46.1,46.11,46.08,46.11,100679.0,36.7859,36.7939,36.7699,36.7939,100679.0
2018-01-10 09:45:00,46.1,46.12,46.09,46.1,46970.0,36.7859,36.8019,36.7779,36.7859,46970.0
2018-01-10 09:50:00,46.09,46.1,46.05,46.07,319443.0,36.7779,36.7859,36.746,36.762,319443.0
2018-01-10 09:55:00,46.07,46.09,46.06,46.08,67817.0,36.762,36.7779,36.754,36.7699,67817.0
2018-01-10 10:00:00,46.08,46.1,46.07,46.1,84365.0,36.7699,36.7859,36.762,36.7859,84365.0
2018-01-10 10:05:00,46.09,46.12,46.09,46.1,50037.0,36.7779,36.8019,36.7779,36.7859,50037.0
2018-01-10 10:10:00,46.11,46.14,46.1,46.14,155511.0,36.7939,36.8178,36.7859,36.8178,155511.0
2018-01-10 10:15:00,46.13,46.16,46.13,46.16,69689.0,36.8098,36.8338,36.8098,36.8338,69689.0
2018-01-10 10:20:00,46.16,46.16,46.14,46.14,94217.0,36.8338,36.8338,36.8178,36.8178,94217.0
2018-01-10 10:25:00,46.14,46.15,46.13,46.14,99082.0,36.8178,36.8258,36.8098,36.8178,99082.0
2018-01-10 10:30:00,46.13,46.14,46.12,46.14,58070.0,36.8098,36.8178,36.8019,36.8178,58070.0
2018-01-10 10:35:00,46.14,46.16,46.13,46.15,93845.0,36.8178,36.8338,36.8098,36.8258,93845.0
2018-01-10 10:40:00,46.14,46.17,46.13,46.15,53838.0,36.8178,36.8418,36.8098,36.8258,53838.0
2018-01-10 10:45:00,46.15,46.16,46.12,46.13,66957.0,36.8258,36.8338,36.8019,36.8098,66957.0
2018-01-10 10:50:00,46.13,46.13,46.1,46.12,52539.0,36.8098,36.8098,36.7859,36.8019,52539.0
2018-01-10 10:55:00,46.13,46.15,46.12,46.15,80036.0,36.8098,36.8258,36.8019,36.8258,80036.0
2018-01-10 11:00:00,46.15,46.15,46.14,46.15,93971.0,36.8258,36.8258,36.8178,36.8258,93971.0
2018-01-10 11:05:00,46.16,46.17,46.14,46.16,93810.0,36.8338,36.8418,36.8178,36.8338,93810.0
2018-01-10 11:10:00,46.16,46.16,46.13,46.15,81200.0,36.8338,36.8338,36.8098,36.8258,81200.0
2018-01-10 11:15:00,46.15,46.16,46.12,46.13,175916.0,36.8258,36.8338,36.8019,36.8098,175916.0
2018-01-10 11:20:00,46.13,46.14,46.11,46.13,47904.0,36.8098,36.8178,36.7939,36.8098,47904.0
2018-01-10 11:25:00,46.12,46.13,46.1,46.1,116966.0,36.8019,36.8098,36.7859,36.7859,116966.0
2018-01-10 11:30:00,46.1,46.13,46.1,46.13,179159.0,36.7859,36.8098,36.7859,36.8098,179159.0
2018-01-10 11:35:00,46.13,46.13,46.1,46.13,117556.0,36.8098,36.8098,36.7859,36.8098,117556.0
2018-01-10 11:40:00,46.13,46.14,46.11,46.12,92005.0,36.8098,36.8178,36.7939,36.8019,92005.0
2018-01-10 11:45:00,46.13,46.13,46.11,46.12,74490.0,36.8098,36.8098,36.7939,36.8019,74490.0
2018-01-10 11:50:00,46.12,46.14,46.11,46.14,121136.0,36.8019,36.8178,36.7939,36.8178,121136.0
2018-01-10 11:55:00,46.14,46.14,46.1,46.12,56181.0,36.8178,36.8178,36.7859,36.8019,56181.0
2018-01-10 12:00:00,46.11,46.12,46.1,46.12,114332.0,36.7939,36.8019,36.7859,36.8019,114332.0
2018-01-10 12:05:00,46.12,46.13,46.11,46.12,60143.0,36.8019,36.8098,36.7939,36.8019,60143.0
2018-01-10 12:10:00,46.12,46.12,46.1,46.11,73501.0,36.8019,36.8019,36.7859,36.7939,73501.0
2018-01-10 12:15:00,46.11,46.12,46.1,46.12,88021.0,36.7939,36.8019,36.7859,36.8019,88021.0
2018-01-10 12:20:00,46.12,46.13,46.11,46.12,75121.0,36.8019,36.8098,36.7939,36.8019,75121.0
2018-01-10 12:25:00,46.13,46.14,46.11,46.11,73049.0,36.8098,36.8178,36.7939,36.7939,73049.0
2018-01-10 12:30:00,46.1,46.12,46.1,46.11,91641.0,36.7859,36.8019,36.7859,36.7939,91641.0
2018-01-10 12:35:00,46.11,46.12,46.1,46.12,36172.0,36.7939,36.8019,36.7859,36.8019,36172.0
2018-01-10 12:40:00,46.12,46.12,46.11,46.11,41959.0,36.8019,36.8019,36.7939,36.7939,41959.0
2018-01-10 12:45:00,46.12,46.13,46.11,46.12,34155.0,36.8019,36.8098,36.7939,36.8019,34155.0
2018-01-10 12:50:00,46.13,46.13,46.11,46.13,149905.0,36.8098,36.8098,36.7939,36.8098,149905.0
2018-01-10 12:55:00,46.13,46.14,46.12,46.13,51295.0,36.8098,36.8178,36.8019,36.8098,51295.0
2018-01-10 13:00:00,46.12,46.15,46.12,46.13,36496.0,36.8019,36.8258,36.8019,36.8098,36496.0
2018-01-10 13:05:00,46.13,46.14,46.13,46.13,46219.0,36.8098,36.8178,36.8098,36.8098,46219.0
2018-01-10 13:10:00,46.13,46.14,46.12,46.12,36881.0,36.8098,36.8178,36.8019,36.8019,36881.0
2018-01-10 13:15:00,46.13,46.13,46.12,46.13,84505.0,36.8098,36.8098,36.8019,36.8098,84505.0
2018-01-10 13:20:00,46.13,46.13,46.11,46.13,90978.0,36.8098,36.8098,36.7939,36.8098,90978.0
2018-01-10 13:25:00,46.13,46.13,46.12,46.12,79410.0,36.8098,36.8098,36.8019,36.8019,79410.0
2018-01-10 13:30:00,46.11,46.13,46.1,46.1,78529.0,36.7939,36.8098,36.7859,36.7859,78529.0
2018-01-10 13:35:00,46.1,46.12,46.1,46.12,61088.0,36.7859,36.8019,36.7859,36.8019,61088.0
2018-01-10 13:40:00,46.11,46.12,46.11,46.12,27992.0,36.7939,36.8019,36.7939,36.8019,27992.0
2018-01-10 13:45:00,46.12,46.13,46.11,46.12,36004.0,36.8019,36.8098,36.7939,36.8019,36004.0
2018-01-10 13:50:00,46.13,46.14,46.12,46.14,60837.0,36.8098,36.8178,36.8019,36.8178,60837.0
2018-01-10 13:55:00,46.14,46.14,46.12,46.13,56002.0,36.8178,36.8178,36.8019,36.8098,56002.0
2018-01-10 14:00:00,46.13,46.13,46.12,46.13,63020.0,36.8098,36.8098,36.8019,36.8098,63020.0
2018-01-10 14:05:00,46.13,46.13,46.08,46.08,128235.0,36.8098,36.8098,36.7699,36.7699,128235.0
2018-01-10 14:10:00,46.08,46.09,46.03,46.05,255215.0,36.7699,36.7779,36.73,36.746,255215.0
2018-01-10 14:15:00,46.04,46.07,46.02,46.03,149708.0,36.738,36.762,36.7221,36.73,149708.0
2018-01-10 14:20:00,46.03,46.04,46.02,46.02,47643.0,36.73,36.738,36.7221,36.7221,47643.0
2018-01-10 14:25:00,46.03,46.04,46.01,46.02,48550.0,36.73,36.738,36.7141,36.7221,48550.0
2018-01-10 14:30:00,46.02,46.04,46.01,46.03,60673.0,36.7221,36.738,36.7141,36.73,60673.0
2018-01-10 14:35:00,46.03,46.03,46.01,46.01,77420.0,36.73,36.73,36.7141,36.7141,77420.0
2018-01-10 14:40:00,46.02,46.03,46.0,46.02,44499.0,36.7221,36.73,36.7061,36.7221,44499.0
2018-01-10 14:45:00,46.02,46.03,46.01,46.02,119431.0,36.7221,36.73,36.7141,36.7221,119431.0
2018-01-10 14:50:00,46.02,46.05,46.01,46.04,254690.0,36.7221,36.746,36.7141,36.738,254690.0
2018-01-10 14:55:00,46.05,46.05,46.02,46.03,57686.0,36.746,36.746,36.7221,36.73,57686.0
2018-01-10 15:00:00,46.04,46.06,46.03,46.04,118636.0,36.738,36.754,36.73,36.738,118636.0
2018-01-10 15:05:00,46.04,46.08,46.04,46.05,197168.0,36.738,36.7699,36.738,36.746,197168.0
2018-01-10 15:10:00,46.05,46.06,46.02,46.04,278449.0,36.746,36.754,36.7221,36.738,278449.0
2018-01-10 15:15:00,46.04,46.04,46.01,46.03,224981.0,36.738,36.738,36.7141,36.73,224981.0
2018-01-10 15:20:00,46.03,46.03,46.01,46.02,285512.0,36.73,36.73,36.7141,36.7221,285512.0
2018-01-10 15:25:00,46.03,46.03,46.02,46.03,189262.0,36.73,36.73,36.7221,36.73,189262.0
2018-01-10 15:30:00,46.02,46.05,46.02,46.04,308795.0,36.7221,36.746,36.7221,36.738,308795.0
2018-01-10 15:35:00,46.04,46.06,46.03,46.05,254574.0,36.738,36.754,36.73,36.746,254574.0
2018-01-10 15:40:00,46.05,46.05,46.04,46.05,274616.0,36.746,36.746,36.738,36.746,274616.0
2018-01-10 15:45:00,46.05,46.06,46.02,46.05,1735747.0,36.746,36.754,36.7221,36.746,1735747.0
2018-01-10 15:50:00,46.05,46.08,46.05,46.07,139974.0,36.746,36.7699,36.746,36.762,139974.0
2018-01-10 15:55:00,46.07,46.08,46.05,46.05,493775.0,36.762,36.7699,36.746,36.746,493775.0
2018-01-11 09:30:00,46.17,46.17,46.13,46.16,192971.0,36.8418,36.8418,36.8098,36.8338,192971.0
2018-01-11 09:35:00,46.16,46.2,46.15,46.2,181721.0,36.8338,36.8657,36.8258,36.8657,181721.0
2018-01-11 09:40:00,46.19,46.21,46.18,46.2,49017.0,36.8577,36.8737,36.8497,36.8657,49017.0
2018-01-11 09:45:00,46.2,46.21,46.18,46.19,29090.0,36.8657,36.8737,36.8497,36.8577,29090.0
2018-01-11 09:50:00,46.19,46.23,46.18,46.22,101548.0,36.8577,36.8896,36.8497,36.8817,101548.0
2018-01-11 09:55:00,46.22,46.24,46.21,46.22,39454.0,36.8817,36.8976,36.8737,36.8817,39454.0
2018-01-11 10:00:00,46.23,46.25,46.22,46.23,160815.0,36.8896,36.9056,36.8817,36.8896,160815.0
2018-01-11 10:05:00,46.24,46.24,46.22,46.24,36168.0,36.8976,36.8976,36.8817,36.8976,36168.0
2018-01-11 10:10:00,46.23,46.25,46.22,46.25,26778.0,36.8896,36.9056,36.8817,36.9056,26778.0
2018-01-11 10:15:00,46.24,46.25,46.22,46.23,68565.0,36.8976,36.9056,36.8817,36.8896,68565.0
2018-01-11 10:20:00,46.23,46.23,46.2,46.21,104546.0,36.8896,36.8896,36.8657,36.8737,104546.0
2018-01-11 10:25:00,46.2,46.21,46.18,46.2,29313.0,36.8657,36.8737,36.8497,36.8657,29313.0
2018-01-11 10:30:00,46.21,46.22,46.18,46.18,35832.0,36.8737,36.8817,36.8497,36.8497,35832.0
2018-01-11 10:35:00,46.18,46.2,46.16,46.19,35418.0,36.8497,36.8657,36.8338,36.8577,35418.0
2018-01-11 10:40:00,46.19,46.21,46.19,46.21,71451.0,36.8577,36.8737,36.8577,36.8737,71451.0
2018-01-11 10:45:00,46.2,46.23,46.19,46.2,186970.0,36.8657,36.8896,36.8577,36.8657,186970.0
2018-01-11 10:50:00,46.21,46.24,46.2,46.23,48593.0,36.8737,36.8976,36.8657,36.8896,48593.0
2018-01-11 10:55:00,46.23,46.25,46.22,46.25,63386.0,36.8896,36.9056,36.8817,36.9056,63386.0
2018-01-11 11:00:00,46.25,46.26,46.24,46.26,230978.0,36.9056,36.9136,36.8976,36.9136,230978.0
2018-01-11 11:05:00,46.26,46.26,46.24,46.25,57067.0,36.9136,36.9136,36.8976,36.9056,57067.0
2018-01-11 11:10:00,46.25,46.25,46.23,46.23,53211.0,36.9056,36.9056,36.8896,36.8896,53211.0
2018-01-11 11:15:00,46.24,46.25,46.23,46.25,48448.0,36.8976,36.9056,36.8896,36.9056,48448.0
2018-01-11 11:20:00,46.25,46.27,46.24,46.27,84680.0,36.9056,36.9215,36.8976,36.9215,84680.0
2018-01-11 11:25:00,46.27,46.28,46.24,46.25,55463.0,36.9215,36.9295,36.8976,36.9056,55463.0
2018-01-11 11:30:00,46.25,46.25,46.23,46.25,74420.0,36.9056,36.9056,36.8896,36.9056,74420.0
2018-01-11 11:35:00,46.24,46.26,46.24,46.26,45376.0,36.8976,36.9136,36.8976,36.9136,45376.0
2018-01-11 11:40:00,46.25,46.26,46.23,46.24,20589.0,36.9056,36.9136,36.8896,36.8976,20589.0
2018-01-11 11:45:00,46.23,46.26,46.23,46.25,21197.0,36.8896,36.9136,36.8896,36.9056,21197.0
2018-01-11 11:50:00,46.25,46.27,46.24,46.27,106297.0,36.9056,36.9215,36.8976,36.9215,106297.0
2018-01-11 11:55:00,46.27,46.27,46.25,46.26,23429.0,36.9215,36.9215,36.9056,36.9136,23429.0
2018-01-11 12:00:00,46.27,46.27,46.25,46.26,120007.0,36.9215,36.9215,36.9056,36.9136,120007.0
2018-01-11 12:05:00,46.26,46.27,46.22,46.26,395144.0,36.9136,36.9215,36.8817,36.9136,395144.0
2018-01-11 12:10:00,46.26,46.28,46.25,46.27,165537.0,36.9136,36.9295,36.9056,36.9215,165537.0
2018-01-11 12:15:00,46.28,46.28,46.27,46.28,76817.0,36.9295,36.9295,36.9215,36.9295,76817.0
2018-01-11 12:20:00,46.28,46.29,46.26,46.28,113918.0,36.9295,36.9375,36.9136,36.9295,113918.0
2018-01-11 12:25:00,46.27,46.3,46.27,46.28,41646.0,36.9215,36.9455,36.9215,36.9295,41646.0
2018-01-11 12:30:00,46.29,46.3,46.28,46.3,59837.0,36.9375,36.9455,36.9295,36.9455,59837.0
2018-01-11 12:35:00,46.3,46.31,46.29,46.3,61134.0,36.9455,36.9535,36.9375,36.9455,61134.0
2018-01-11 12:40:00,46.31,46.31,46.29,46.3,46253.0,36.9535,36.9535,36.9375,36.9455,46253.0
2018-01-11 12:45:00,46.29,46.3,46.29,46.3,31015.0,36.9375,36.9455,36.9375,36.9455,31015.0
2018-01-11 12:50:00,46.3,46.3,46.28,46.3,80624.0,36.9455,36.9455,36.9295,36.9455,80624.0
2018-01-11 12:55:00,46.3,46.31,46.29,46.3,53809.0,36.9455,36.9535,36.9375,36.9455,53809.0
2018-01-11 13:00:00,46.3,46.33,46.3,46.31,49999.0,36.9455,36.9694,36.9455,36.9535,49999.0
2018-01-11 13:05:00,46.3,46.3,46.29,46.3,43622.0,36.9455,36.9455,36.9375,36.9455,43622.0
2018-01-11 13:10:00,46.3,46.3,46.28,46.29,114935.0,36.9455,36.9455,36.9295,36.9375,114935.0
2018-01-11 13:15:00,46.29,46.29,46.28,46.29,43155.0,36.9375,36.9375,36.9295,36.9375,43155.0
2018-01-11 13:20:00,46.28,46.3,46.28,46.29,171446.0,36.9295,36.9455,36.9295,36.9375,171446.0
2018-01-11 13:25:00,46.29,46.29,46.28,46.29,81095.0,36.9375,36.9375,36.9295,36.9375,81095.0
2018-01-11 13:30:00,46.29,46.3,46.27,46.3,56654.0,36.9375,36.9455,36.9215,36.9455,56654.0
2018-01-11 13:35:00,46.3,46.3,46.29,46.29,40760.0,36.9455,36.9455,36.9375,36.9375,40760.0
2018-01-11 13:40:00,46.29,46.3,46.29,46.3,27254.0,36.9375,36.9455,36.9375,36.9455,27254.0
2018-01-11 13:45:00,46.3,46.3,46.29,46.29,38029.0,36.9455,36.9455,36.9375,36.9375,38029.0
2018-01-11 13:50:00,46.29,46.3,46.29,46.3,26588.0,36.9375,36.9455,36.9375,36.9455,26588.0
2018-01-11 13:55:00,46.29,46.3,46.29,46.3,41942.0,36.9375,36.9455,36.9375,36.9455,41942.0
2018-01-11 14:00:00,46.3,46.3,46.29,46.3,58046.0,36.9455,36.9455,36.9375,36.9455,58046.0
2018-01-11 14:05:00,46.3,46.3,46.29,46.29,176310.0,36.9455,36.9455,36.9375,36.9375,176310.0
2018-01-11 14:10:00,46.29,46.3,46.29,46.3,52630.0,36.9375,36.9455,36.9375,36.9455,52630.0
2018-01-11 14:15:00,46.29,46.3,46.29,46.3,38546.0,36.9375,36.9455,36.9375,36.9455,38546.0
2018-01-11 14:20:00,46.3,46.31,46.29,46.3,77626.0,36.9455,36.9535,36.9375,36.9455,77626.0
2018-01-11 14:25:00,46.3,46.31,46.3,46.3,30638.0,36.9455,36.9535,36.9455,36.9455,30638.0
2018-01-11 14:30:00,46.31,46.31,46.3,46.31,93743.0,36.9535,36.9535,36.9455,36.9535,93743.0
2018-01-11 14:35:00,46.3,46.31,46.3,46.3,75562.0,36.9455,36.9535,36.9455,36.9455,75562.0
2018-01-11 14:40:00,46.31,46.31,46.29,46.3,63422.0,36.9535,36.9535,36.9375,36.9455,63422.0
2018-01-11 14:45:00,46.3,46.31,46.29,46.31,166406.0,36.9455,36.9535,36.9375,36.9535,166406.0
2018-01-11 14:50:00,46.3,46.33,46.3,46.32,117579.0,36.9455,36.9694,36.9455,36.9614,117579.0
2018-01-11 14:55:00,46.32,46.33,46.31,46.33,110687.0,36.9614,36.9694,36.9535,36.9694,110687.0
2018-01-11 15:00:00,46.33,46.34,46.32,46.33,92513.0,36.9694,36.9774,36.9614,36.9694,92513.0
2018-01-11 15:05:00,46.33,46.34,46.32,46.34,66868.0,36.9694,36.9774,36.9614,36.9774,66868.0
2018-01-11 15:10:00,46.34,46.34,46.32,46.33,54809.0,36.9774,36.9774,36.9614,36.9694,54809.0
2018-01-11 15:15:00,46.33,46.34,46.32,46.34,314019.0,36.9694,36.9774,36.9614,36.9774,314019.0
2018-01-11 15:20:00,46.34,46.34,46.32,46.34,166224.0,36.9774,36.9774,36.9614,36.9774,166224.0
2018-01-11 15:25:00,46.34,46.34,46.32,46.33,150384.0,36.9774,36.9774,36.9614,36.9694,150384.0
2018-01-11 15:30:00,46.33,46.33,46.31,46.33,150718.0,36.9694,36.9694,36.9535,36.9694,150718.0
2018-01-11 15:35:00,46.33,46.34,46.32,46.33,94435.0,36.9694,36.9774,36.9614,36.9694,94435.0
2018-01-11 15:40:00,46.33,46.33,46.32,46.33,94314.0,36.9694,36.9694,36.9614,36.9694,94314.0
2018-01-11 15:45:00,46.33,46.33,46.32,46.33,116670.0,36.9694,36.9694,36.9614,36.9694,116670.0
2018-01-11 15:50:00,46.33,46.35,46.32,46.34,129815.0,36.9694,36.9854,36.9614,36.9774,129815.0
2018-01-11 15:55:00,46.34,46.37,46.33,46.37,368693.0,36.9774,37.0013,36.9694,37.0013,368693.0
2018-01-12 09:30:00,46.53,46.53,46.45,46.49,288677.0,37.129,37.129,37.0652,37.0971,288677.0
2018-01-12 09:35:00,46.49,46.52,46.48,46.5,90859.0,37.0971,37.121,37.0891,37.1051,90859.0
2018-01-12 09:40:00,46.5,46.53,46.49,46.53,61557.0,37.1051,37.129,37.0971,37.129,61557.0
2018-01-12 09:45:00,46.53,46.55,46.51,46.55,174964.0,37.129,37.145,37.1131,37.145,174964.0
2018-01-12 09:50:00,46.54,46.55,46.51,46.52,151573.0,37.137,37.145,37.1131,37.121,151573.0
2018-01-12 09:55:00,46.52,46.54,46.51,46.54,121104.0,37.121,37.137,37.1131,37.137,121104.0
2018-01-12 10:00:00,46.54,46.57,46.53,46.54,266664.0,37.137,37.1609,37.129,37.137,266664.0
2018-01-12 10:05:00,46.54,46.55,46.53,46.54,52615.0,37.137,37.145,37.129,37.137,52615.0
2018-01-12 10:10:00,46.53,46.56,46.53,46.55,125137.0,37.129,37.153,37.129,37.145,125137.0
2018-01-12 10:15:00,46.55,46.57,46.54,46.57,140762.0,37.145,37.1609,37.137,37.1609,140762.0
2018-01-12 10:20:00,46.57,46.57,46.55,46.55,159364.0,37.1609,37.1609,37.145,37.145,159364.0
2018-01-12 10:25:00,46.55,46.59,46.55,46.59,263958.0,37.145,37.1769,37.145,37.1769,263958.0
2018-01-12 10:30:00,46.58,46.61,46.58,46.59,89128.0,37.1689,37.1929,37.1689,37.1769,89128.0
2018-01-12 10:35:00,46.59,46.62,46.59,46.62,131381.0,37.1769,37.2008,37.1769,37.2008,131381.0
2018-01-12 10:40:00,46.62,46.63,46.61,46.61,81249.0,37.2008,37.2088,37.1929,37.1929,81249.0
2018-01-12 10:45:00,46.62,46.64,46.61,46.64,45314.0,37.2008,37.2168,37.1929,37.2168,45314.0
2018-01-12 10:50:00,46.64,46.69,46.64,46.69,89865.0,37.2168,37.2567,37.2168,37.2567,89865.0
2018-01-12 10:55:00,46.69,46.69,46.65,46.65,48980.0,37.2567,37.2567,37.2248,37.2248,48980.0
2018-01-12 11:00:00,46.66,46.67,46.64,46.65,67584.0,37.2328,37.2407,37.2168,37.2248,67584.0
2018-01-12 11:05:00,46.65,46.65,46.6,46.61,58017.0,37.2248,37.2248,37.1849,37.1929,58017.0
2018-01-12 11:10:00,46.61,46.62,46.59,46.6,99194.0,37.1929,37.2008,37.1769,37.1849,99194.0
2018-01-12 11:15:00,46.59,46.61,46.58,46.6,90107.0,37.1769,37.1929,37.1689,37.1849,90107.0
2018-01-12 11:20:00,46.59,46.62,46.58,46.59,111019.0,37.1769,37.2008,37.1689,37.1769,111019.0
2018-01-12 11:25:00,46.6,46.67,46.59,46.66,69523.0,37.1849,37.2407,37.1769,37.2328,69523.0
2018-01-12 11:30:00,46.66,46.66,46.61,46.63,149588.0,37.2328,37.2328,37.1929,37.2088,149588.0
2018-01-12 11:35:00,46.63,46.64,46.62,46.64,49185.0,37.2088,37.2168,37.2008,37.2168,49185.0
2018-01-12 11:40:00,46.64,46.65,46.63,46.65,93008.0,37.2168,37.2248,37.2088,37.2248,93008.0
2018-01-12 11:45:00,46.65,46.65,46.63,46.65,192081.0,37.2248,37.2248,37.2088,37.2248,192081.0
2018-01-12 11:50:00,46.65,46.66,46.64,46.66,88686.0,37.2248,37.2328,37.2168,37.2328,88686.0
2018-01-12 11:55:00,46.66,46.66,46.63,46.64,74004.0,37.2328,37.2328,37.2088,37.2168,74004.0
2018-01-12 12:00:00,46.64,46.65,46.63,46.65,72435.0,37.2168,37.2248,37.2088,37.2248,72435.0
2018-01-12 12:05:00,46.64,46.65,46.63,46.64,72922.0,37.2168,37.2248,37.2088,37.2168,72922.0
2018-01-12 12:10:00,46.65,46.65,46.63,46.63,104038.0,37.2248,37.2248,37.2088,37.2088,104038.0
2018-01-12 12:15:00,46.64,46.65,46.63,46.65,54119.0,37.2168,37.2248,37.2088,37.2248,54119.0
2018-01-12 12:20:00,46.64,46.65,46.63,46.64,46964.0,37.2168,37.2248,37.2088,37.2168,46964.0
2018-01-12 12:25:00,46.65,46.65,46.62,46.62,135534.0,37.2248,37.2248,37.2008,37.2008,135534.0
2018-01-12 12:30:00,46.62,46.63,46.61,46.62,47388.0,37.2008,37.2088,37.1929,37.2008,47388.0
2018-01-12 12:35:00,46.62,46.63,46.61,46.62,173728.0,37.2008,37.2088,37.1929,37.2008,173728.0
2018-01-12 12:40:00,46.62,46.62,46.61,46.61,32111.0,37.2008,37.2008,37.1929,37.1929,32111.0
2018-01-12 12:45:00,46.61,46.62,46.61,46.62,50164.0,37.1929,37.2008,37.1929,37.2008,50164.0
2018-01-12 12:50:00,46.62,46.64,46.62,46.64,85285.0,37.2008,37.2168,37.2008,37.2168,85285.0
2018-01-12 12:55:00,46.64,46.64,46.63,46.64,50507.0,37.2168,37.2168,37.2088,37.2168,50507.0
2018-01-12 13:00:00,46.64,46.65,46.63,46.65,112206.0,37.2168,37.2248,37.2088,37.2248,112206.0
2018-01-12 13:05:00,46.65,46.65,46.63,46.63,93740.0,37.2248,37.2248,37.2088,37.2088,93740.0
2018-01-12 13:10:00,46.64,46.65,46.63,46.65,37969.0,37.2168,37.2248,37.2088,37.2248,37969.0
2018-01-12 13:15:00,46.65,46.65,46.62,46.64,71949.0,37.2248,37.2248,37.2008,37.2168,71949.0
2018-01-12 13:20:00,46.64,46.65,46.64,46.64,47835.0,37.2168,37.2248,37.2168,37.2168,47835.0
2018-01-12 13:25:00,46.65,46.65,46.63,46.65,129575.0,37.2248,37.2248,37.2088,37.2248,129575.0
2018-01-12 13:30:00,46.64,46.67,46.64,46.67,160863.0,37.2168,37.2407,37.2168,37.2407,160863.0
2018-01-12 13:35:00,46.66,46.68,46.66,46.67,110854.0,37.2328,37.2487,37.2328,37.2407,110854.0
2018-01-12 13:40:00,46.67,46.69,46.66,46.68,52931.0,37.2407,37.2567,37.2328,37.2487,52931.0
2018-01-12 13:45:00,46.69,46.7,46.68,46.69,39066.0,37.2567,37.2647,37.2487,37.2567,39066.0
2018-01-12 13:50:00,46.7,46.73,46.69,46.71,99327.0,37.2647,37.2886,37.2567,37.2727,99327.0
2018-01-12 13:55:00,46.72,46.72,46.7,46.72,60086.0,37.2806,37.2806,37.2647,37.2806,60086.0
2018-01-12 14:00:00,46.71,46.72,46.7,46.72,105784.0,37.2727,37.2806,37.2647,37.2806,105784.0
2018-01-12 14:05:00,46.71,46.73,46.71,46.72,111577.0,37.2727,37.2886,37.2727,37.2806,111577.0
2018-01-12 14:10:00,46.72,46.73,46.71,46.73,87128.0,37.2806,37.2886,37.2727,37.2886,87128.0
2018-01-12 14:15:00,46.73,46.74,46.72,46.73,47277.0,37.2886,37.2966,37.2806,37.2886,47277.0
2018-01-12 14:20:00,46.73,46.74,46.72,46.73,46818.0,37.2886,37.2966,37.2806,37.2886,46818.0
2018-01-12 14:25:00,46.73,46.75,46.73,46.74,88432.0,37.2886,37.3046,37.2886,37.2966,88432.0
2018-01-12 14:30:00,46.74,46.77,46.74,46.75,192115.0,37.2966,37.3205,37.2966,37.3046,192115.0
2018-01-12 14:35:00,46.75,46.76,46.74,46.74,130789.0,37.3046,37.3125,37.2966,37.2966,130789.0
2018-01-12 14:40:00,46.74,46.75,46.72,46.73,67742.0,37.2966,37.3046,37.2806,37.2886,67742.0
2018-01-12 14:45:00,46.73,46.76,46.73,46.76,118990.0,37.2886,37.3125,37.2886,37.3125,118990.0
2018-01-12 14:50:00,46.75,46.76,46.73,46.74,129280.0,37.3046,37.3125,37.2886,37.2966,129280.0
2018-01-12 14:55:00,46.75,46.76,46.74,46.75,95383.0,37.3046,37.3125,37.2966,37.3046,95383.0
2018-01-12 15:00:00,46.75,46.76,46.75,46.76,280169.0,37.3046,37.3125,37.3046,37.3125,280169.0
2018-01-12 15:05:00,46.76,46.76,46.74,46.74,82129.0,37.3125,37.3125,37.2966,37.2966,82129.0
2018-01-12 15:10:00,46.75,46.75,46.7,46.71,99112.0,37.3046,37.3046,37.2647,37.2727,99112.0
2018-01-12 15:15:00,46.71,46.72,46.7,46.71,76818.0,37.2727,37.2806,37.2647,37.2727,76818.0
2018-01-12 15:20:00,46.72,46.74,46.71,46.74,75798.0,37.2806,37.2966,37.2727,37.2966,75798.0
2018-01-12 15:25:00,46.74,46.74,46.72,46.74,58800.0,37.2966,37.2966,37.2806,37.2966,58800.0
2018-01-12 15:30:00,46.73,46.76,46.73,46.75,160970.0,37.2886,37.3125,37.2886,37.3046,160970.0
2018-01-12 15:35:00,46.75,46.76,46.74,46.75,100377.0,37.3046,37.3125,37.2966,37.3046,100377.0
2018-01-12 15:40:00,46.75,46.75,46.74,46.75,67295.0,37.3046,37.3046,37.2966,37.3046,67295.0
2018-01-12 15:45:00,46.75,46.77,46.74,46.76,192259.0,37.3046,37.3205,37.2966,37.3125,192259.0
2018-01-12 15:50:00,46.76,46.8,46.76,46.77,153149.0,37.3125,37.3445,37.3125,37.3205,153149.0
2018-01-12 15:55:00,46.77,46.81,46.76,46.8,162351.0,37.3205,37.3524,37.3125,37.3445,162351.0
2018-01-16 09:30:00,46.95,46.99,46.93,46.95,569636.0,37.4642,37.4961,37.4482,37.4642,569636.0
2018-01-16 09:35:00,46.95,46.97,46.94,46.96,294918.0,37.4642,37.4801,37.4562,37.4721,294918.0
2018-01-16 09:40:00,46.96,46.98,46.95,46.98,127916.0,37.4721,37.4881,37.4642,37.4881,127916.0
2018-01-16 09:45:00,46.98,46.99,46.96,46.98,80362.0,37.4881,37.4961,37.4721,37.4881,80362.0
2018-01-16 09:50:00,46.97,46.99,46.97,46.99,143995.0,37.4801,37.4961,37.4801,37.4961,143995.0
2018-01-16 09:55:00,46.98,46.99,46.96,46.96,35340.0,37.4881,37.4961,37.4721,37.4721,35340.0
2018-01-16 10:00:00,46.97,46.98,46.95,46.96,116975.0,37.4801,37.4881,37.4642,37.4721,116975.0
2018-01-16 10:05:00,46.96,46.99,46.95,46.98,65079.0,37.4721,37.4961,37.4642,37.4881,65079.0
2018-01-16 10:10:00,46.98,46.99,46.97,46.98,60119.0,37.4881,37.4961,37.4801,37.4881,60119.0
2018-01-16 10:15:00,46.99,47.0,46.99,47.0,209512.0,37.4961,37.5041,37.4961,37.5041,209512.0
2018-01-16 10:20:00,46.99,47.0,46.96,46.97,63966.0,37.4961,37.5041,37.4721,37.4801,63966.0
2018-01-16 10:25:00,46.97,46.98,46.95,46.97,236661.0,37.4801,37.4881,37.4642,37.4801,236661.0
2018-01-16 10:30:00,46.97,46.98,46.95,46.96,44404.0,37.4801,37.4881,37.4642,37.4721,44404.0
2018-01-16 10:35:00,46.95,46.96,46.9,46.93,82964.0,37.4642,37.4721,37.4243,37.4482,82964.0
2018-01-16 10:40:00,46.93,46.95,46.92,46.93,497901.0,37.4482,37.4642,37.4402,37.4482,497901.0
2018-01-16 10:45:00,46.93,46.95,46.91,46.94,262144.0,37.4482,37.4642,37.4322,37.4562,262144.0
2018-01-16 10:50:00,46.94,46.94,46.92,46.93,165039.0,37.4562,37.4562,37.4402,37.4482,165039.0
2018-01-16 10:55:00,46.93,46.93,46.89,46.92,241963.0,37.4482,37.4482,37.4163,37.4402,241963.0
2018-01-16 11:00:00,46.92,46.93,46.9,46.93,163702.0,37.4402,37.4482,37.4243,37.4482,163702.0
2018-01-16 11:05:00,46.93,46.93,46.88,46.88,287213.0,37.4482,37.4482,37.4083,37.4083,287213.0
2018-01-16 11:10:00,46.89,46.91,46.87,46.88,182016.0,37.4163,37.4322,37.4003,37.4083,182016.0
2018-01-16 11:15:00,46.87,46.91,46.86,46.9,397630.0,37.4003,37.4322,37.3923,37.4243,397630.0
2018-01-16 11:20:00,46.91,46.92,46.87,46.88,212864.0,37.4322,37.4402,37.4003,37.4083,212864.0
2018-01-16 11:25:00,46.88,46.89,46.86,46.89,269343.0,37.4083,37.4163,37.3923,37.4163,269343.0
2018-01-16 11:30:00,46.89,46.92,46.88,46.92,262014.0,37.4163,37.4402,37.4083,37.4402,262014.0
2018-01-16 11:35:00,46.92,46.92,46.88,46.91,194609.0,37.4402,37.4402,37.4083,37.4322,194609.0
2018-01-16 11:40:00,46.91,46.91,46.86,46.86,298446.0,37.4322,37.4322,37.3923,37.3923,298446.0
2018-01-16 11:45:00,46.86,46.88,46.84,46.87,322045.0,37.3923,37.4083,37.3764,37.4003,322045.0
2018-01-16 11:50:00,46.86,46.87,46.82,46.83,379594.0,37.3923,37.4003,37.3604,37.3684,379594.0
2018-01-16 11:55:00,46.84,46.87,46.83,46.86,300863.0,37.3764,37.4003,37.3684,37.3923,300863.0
2018-01-16 12:00:00,46.86,46.89,46.85,46.88,55760.0,37.3923,37.4163,37.3844,37.4083,55760.0
2018-01-16 12:05:00,46.88,46.89,46.87,46.89,99749.0,37.4083,37.4163,37.4003,37.4163,99749.0
2018-01-16 12:10:00,46.89,46.9,46.88,46.9,59153.0,37.4163,37.4243,37.4083,37.4243,59153.0
2018-01-16 12:15:00,46.9,46.91,46.87,46.89,2857564.0,37.4243,37.4322,37.4003,37.4163,2857564.0
2018-01-16 12:20:00,46.89,46.89,46.87,46.88,229959.0,37.4163,37.4163,37.4003,37.4083,229959.0
2018-01-16 12:25:00,46.88,46.89,46.87,46.89,36644.0,37.4083,37.4163,37.4003,37.4163,36644.0
2018-01-16 12:30:00,46.89,46.89,46.87,46.88,39773.0,37.4163,37.4163,37.4003,37.4083,39773.0
2018-01-16 12:35:00,46.87,46.89,46.87,46.89,41791.0,37.4003,37.4163,37.4003,37.4163,41791.0
2018-01-16 12:40:00,46.89,46.89,46.87,46.87,67437.0,37.4163,37.4163,37.4003,37.4003,67437.0
2018-01-16 12:45:00,46.87,46.89,46.86,46.88,49845.0,37.4003,37.4163,37.3923,37.4083,49845.0
2018-01-16 12:50:00,46.89,46.89,46.85,46.86,89470.0,37.4163,37.4163,37.3844,37.3923,89470.0
2018-01-16 12:55:00,46.86,46.87,46.85,46.86,86660.0,37.3923,37.4003,37.3844,37.3923,86660.0
2018-01-16 13:00:00,46.85,46.87,46.85,46.86,57834.0,37.3844,37.4003,37.3844,37.3923,57834.0
2018-01-16 13:05:00,46.86,46.87,46.84,46.87,49204.0,37.3923,37.4003,37.3764,37.4003,49204.0
2018-01-16 13:10:00,46.86,46.88,46.86,46.87,72708.0,37.3923,37.4083,37.3923,37.4003,72708.0
2018-01-16 13:15:00,46.87,46.89,46.86,46.88,32312.0,37.4003,37.4163,37.3923,37.4083,32312.0
2018-01-16 13:20:00,46.88,46.88,46.85,46.86,53998.0,37.4083,37.4083,37.3844,37.3923,53998.0
2018-01-16 13:25:00,46.86,46.89,46.85,46.89,53739.0,37.3923,37.4163,37.3844,37.4163,53739.0
2018-01-16 13:30:00,46.89,46.89,46.88,46.89,53846.0,37.4163,37.4163,37.4083,37.4163,53846.0
2018-01-16 13:35:00,46.89,46.89,46.85,46.87,86137.0,37.4163,37.4163,37.3844,37.4003,86137.0
2018-01-16 13:40:00,46.87,46.87,46.85,46.86,251976.0,37.4003,37.4003,37.3844,37.3923,251976.0
2018-01-16 13:45:00,46.86,46.88,46.85,46.86,98165.0,37.3923,37.4083,37.3844,37.3923,98165.0
2018-01-16 13:50:00,46.86,46.86,46.83,46.84,118095.0,37.3923,37.3923,37.3684,37.3764,118095.0
2018-01-16 13:55:00,46.84,46.85,46.83,46.84,32110.0,37.3764,37.3844,37.3684,37.3764,32110.0
2018-01-16 14:00:00,46.84,46.85,46.81,46.83,61013.0,37.3764,37.3844,37.3524,37.3684,61013.0
2018-01-16 14:05:00,46.82,46.84,46.81,46.81,97809.0,37.3604,37.3764,37.3524,37.3524,97809.0
2018-01-16 14:10:00,46.81,46.83,46.8,46.82,85482.0,37.3524,37.3684,37.3445,37.3604,85482.0
2018-01-16 14:15:00,46.83,46.83,46.78,46.8,133288.0,37.3684,37.3684,37.3285,37.3445,133288.0
2018-01-16 14:20:00,46.8,46.81,46.77,46.8,132528.0,37.3445,37.3524,37.3205,37.3445,132528.0
2018-01-16 14:25:00,46.79,46.81,46.78,46.79,120408.0,37.3365,37.3524,37.3285,37.3365,120408.0
2018-01-16 14:30:00,46.79,46.82,46.79,46.81,104171.0,37.3365,37.3604,37.3365,37.3524,104171.0
2018-01-16 14:35:00,46.81,46.81,46.78,46.78,128049.0,37.3524,37.3524,37.3285,37.3285,128049.0
2018-01-16 14:40:00,46.77,46.79,46.72,46.72,151562.0,37.3205,37.3365,37.2806,37.2806,151562.0
2018-01-16 14:45:00,46.73,46.75,46.7,46.73,430249.0,37.2886,37.3046,37.2647,37.2886,430249.0
2018-01-16 14:50:00,46.73,46.75,46.73,46.75,74707.0,37.2886,37.3046,37.2886,37.3046,74707.0
2018-01-16 14:55:00,46.75,46.76,46.74,46.75,152259.0,37.3046,37.3125,37.2966,37.3046,152259.0
2018-01-16 15:00:00,46.75,46.78,46.74,46.78,223061.0,37.3046,37.3285,37.2966,37.3285,223061.0
2018-01-16 15:05:00,46.78,46.82,46.77,46.82,230550.0,37.3285,37.3604,37.3205,37.3604,230550.0
2018-01-16 15:10:00,46.82,46.82,46.79,46.79,283669.0,37.3604,37.3604,37.3365,37.3365,283669.0
2018-01-16 15:15:00,46.8,46.81,46.77,46.8,211121.0,37.3445,37.3524,37.3205,37.3445,211121.0
2018-01-16 15:20:00,46.8,46.83,46.79,46.81,116012.0,37.3445,37.3684,37.3365,37.3524,116012.0
2018-01-16 15:25:00,46.82,46.83,46.79,46.82,472325.0,37.3604,37.3684,37.3365,37.3604,472325.0
2018-01-16 15:30:00,46.82,46.83,46.8,46.81,194204.0,37.3604,37.3684,37.3445,37.3524,194204.0
2018-01-16 15:35:00,46.81,46.83,46.79,46.8,233460.0,37.3524,37.3684,37.3365,37.3445,233460.0
2018-01-16 15:40:00,46.8,46.81,46.77,46.8,191083.0,37.3445,37.3524,37.3205,37.3445,191083.0
2018-01-16 15:45:00,46.79,46.8,46.76,46.78,234702.0,37.3365,37.3445,37.3125,37.3285,234702.0
2018-01-16 15:50:00,46.78,46.78,46.75,46.76,220867.0,37.3285,37.3285,37.3046,37.3125,220867.0
2018-01-16 15:55:00,46.76,46.76,46.74,46.75,280783.0,37.3125,37.3125,37.2966,37.3046,280783.0
2018-01-17 09:30:00,46.9,46.9,46.84,46.84,225159.0,37.4243,37.4243,37.3764,37.3764,225159.0
2018-01-17 09:35:00,46.84,46.87,46.83,46.86,290768.0,37.3764,37.4003,37.3684,37.3923,290768.0
2018-01-17 09:40:00,46.86,46.87,46.83,46.85,300699.0,37.3923,37.4003,37.3684,37.3844,300699.0
2018-01-17 09:45:00,46.84,46.85,46.8,46.81,57000.0,37.3764,37.3844,37.3445,37.3524,57000.0
2018-01-17 09:50:00,46.8,46.84,46.8,46.84,87276.0,37.3445,37.3764,37.3445,37.3764,87276.0
2018-01-17 09:55:00,46.83,46.84,46.76,46.79,218499.0,37.3684,37.3764,37.3125,37.3365,218499.0
2018-01-17 10:00:00,46.79,46.83,46.77,46.83,373946.0,37.3365,37.3684,37.3205,37.3684,373946.0
2018-01-17 10:05:00,46.82,46.85,46.81,46.85,121108.0,37.3604,37.3844,37.3524,37.3844,121108.0
2018-01-17 10:10:00,46.85,46.86,46.83,46.85,134571.0,37.3844,37.3923,37.3684,37.3844,134571.0
2018-01-17 10:15:00,46.85,46.88,46.83,46.84,261965.0,37.3844,37.4083,37.3684,37.3764,261965.0
2018-01-17 10:20:00,46.84,46.86,46.82,46.82,195777.0,37.3764,37.3923,37.3604,37.3604,195777.0
2018-01-17 10:25:00,46.82,46.83,46.8,46.83,81114.0,37.3604,37.3684,37.3445,37.3684,81114.0
2018-01-17 10:30:00,46.83,46.86,46.82,46.84,29033.0,37.3684,37.3923,37.3604,37.3764,29033.0
2018-01-17 10:35:00,46.85,46.86,46.83,46.84,60214.0,37.3844,37.3923,37.3684,37.3764,60214.0
2018-01-17 10:40:00,46.84,46.84,46.81,46.83,24533.0,37.3764,37.3764,37.3524,37.3684,24533.0
2018-01-17 10:45:00,46.83,46.86,46.82,46.86,46974.0,37.3684,37.3923,37.3604,37.3923,46974.0
2018-01-17 10:50:00,46.85,46.86,46.83,46.84,88421.0,37.3844,37.3923,37.3684,37.3764,88421.0
2018-01-17 10:55:00,46.84,46.88,46.83,46.87,115547.0,37.3764,37.4083,37.3684,37.4003,115547.0
2018-01-17 11:00:00,46.88,46.88,46.83,46.84,39397.0,37.4083,37.4083,37.3684,37.3764,39397.0
2018-01-17 11:05:00,46.84,46.89,46.83,46.89,65070.0,37.3764,37.4163,37.3684,37.4163,65070.0
2018-01-17 11:10:00,46.89,46.93,46.89,46.91,112799.0,37.4163,37.4482,37.4163,37.4322,112799.0
2018-01-17 11:15:00,46.92,46.92,46.9,46.92,66005.0,37.4402,37.4402,37.4243,37.4402,66005.0
2018-01-17 11:20:00,46.92,46.93,46.9,46.91,80020.0,37.4402,37.4482,37.4243,37.4322,80020.0
2018-01-17 11:25:00,46.91,46.92,46.87,46.89,86279.0,37.4322,37.4402,37.4003,37.4163,86279.0
2018-01-17 11:30:00,46.88,46.91,46.88,46.9,105447.0,37.4083,37.4322,37.4083,37.4243,105447.0
2018-01-17 11:35:00,46.9,46.91,46.87,46.89,120174.0,37.4243,37.4322,37.4003,37.4163,120174.0
2018-01-17 11:40:00,46.89,46.9,46.88,46.89,51822.0,37.4163,37.4243,37.4083,37.4163,51822.0
2018-01-17 11:45:00,46.89,46.9,46.87,46.9,111402.0,37.4163,37.4243,37.4003,37.4243,111402.0
2018-01-17 11:50:00,46.9,46.92,46.89,46.91,73817.0,37.4243,37.4402,37.4163,37.4322,73817.0
2018-01-17 11:55:00,46.91,46.91,46.89,46.91,70003.0,37.4322,37.4322,37.4163,37.4322,70003.0
2018-01-17 12:00:00,46.91,46.94,46.9,46.94,57186.0,37.4322,37.4562,37.4243,37.4562,57186.0
2018-01-17 12:05:00,46.94,46.95,46.92,46.95,118274.0,37.4562,37.4642,37.4402,37.4642,118274.0
2018-01-17 12:10:00,46.95,46.95,46.92,46.94,55853.0,37.4642,37.4642,37.4402,37.4562,55853.0
2018-01-17 12:15:00,46.94,46.96,46.93,46.95,62861.0,37.4562,37.4721,37.4482,37.4642,62861.0
2018-01-17 12:20:00,46.95,46.96,46.94,46.96,51162.0,37.4642,37.4721,37.4562,37.4721,51162.0
2018-01-17 12:25:00,46.96,46.98,46.95,46.97,86334.0,37.4721,37.4881,37.4642,37.4801,86334.0
2018-01-17 12:30:00,46.98,46.98,46.96,46.96,42986.0,37.4881,37.4881,37.4721,37.4721,42986.0
2018-01-17 12:35:00,46.97,46.99,46.95,46.98,52298.0,37.4801,37.4961,37.4642,37.4881,52298.0
2018-01-17 12:40:00,46.99,46.99,46.97,46.99,54520.0,37.4961,37.4961,37.4801,37.4961,54520.0
2018-01-17 12:45:00,46.99,47.0,46.98,47.0,51801.0,37.4961,37.5041,37.4881,37.5041,51801.0
2018-01-17 12:50:00,47.0,47.02,46.99,47.02,51900.0,37.5041,37.52,37.4961,37.52,51900.0
2018-01-17 12:55:00,47.03,47.04,47.01,47.03,36909.0,37.528,37.536,37.512,37.528,36909.0
2018-01-17 13:00:00,47.03,47.06,47.03,47.04,218726.0,37.528,37.5519,37.528,37.536,218726.0
2018-01-17 13:05:00,47.04,47.06,47.03,47.05,55728.0,37.536,37.5519,37.528,37.544,55728.0
2018-01-17 13:10:00,47.04,47.07,47.03,47.07,44853.0,37.536,37.5599,37.528,37.5599,44853.0
2018-01-17 13:15:00,47.07,47.07,47.05,47.06,26027.0,37.5599,37.5599,37.544,37.5519,26027.0
2018-01-17 13:20:00,47.07,47.09,47.06,47.08,36931.0,37.5599,37.5759,37.5519,37.5679,36931.0
2018-01-17 13:25:00,47.07,47.09,47.06,47.08,50146.0,37.5599,37.5759,37.5519,37.5679,50146.0
2018-01-17 13:30:00,47.08,47.11,47.08,47.1,75403.0,37.5679,37.5918,37.5679,37.5839,75403.0
2018-01-17 13:35:00,47.11,47.12,47.1,47.12,48468.0,37.5918,37.5998,37.5839,37.5998,48468.0
2018-01-17 13:40:00,47.13,47.13,47.11,47.13,46203.0,37.6078,37.6078,37.5918,37.6078,46203.0
2018-01-17 13:45:00,47.13,47.14,47.12,47.12,59171.0,37.6078,37.6158,37.5998,37.5998,59171.0
2018-01-17 13:50:00,47.13,47.15,47.12,47.14,40422.0,37.6078,37.6238,37.5998,37.6158,40422.0
2018-01-17 13:55:00,47.14,47.15,47.12,47.13,38165.0,37.6158,37.6238,37.5998,37.6078,38165.0
2018-01-17 14:00:00,47.13,47.14,47.12,47.14,69057.0,37.6078,37.6158,37.5998,37.6158,69057.0
2018-01-17 14:05:00,47.14,47.15,47.13,47.14,86456.0,37.6158,37.6238,37.6078,37.6158,86456.0
2018-01-17 14:10:00,47.13,47.15,47.13,47.14,68818.0,37.6078,37.6238,37.6078,37.6158,68818.0
2018-01-17 14:15:00,47.14,47.16,47.13,47.15,62922.0,37.6158,37.6317,37.6078,37.6238,62922.0
2018-01-17 14:20:00,47.15,47.16,47.14,47.16,66547.0,37.6238,37.6317,37.6158,37.6317,66547.0
2018-01-17 14:25:00,47.16,47.16,47.13,47.14,39350.0,37.6317,37.6317,37.6078,37.6158,39350.0
2018-01-17 14:30:00,47.13,47.15,47.13,47.14,82400.0,37.6078,37.6238,37.6078,37.6158,82400.0
2018-01-17 14:35:00,47.15,47.15,47.14,47.14,128448.0,37.6238,37.6238,37.6158,37.6158,128448.0
2018-01-17 14:40:00,47.14,47.14,47.12,47.14,203637.0,37.6158,37.6158,37.5998,37.6158,203637.0
2018-01-17 14:45:00,47.14,47.16,47.13,47.16,133674.0,37.6158,37.6317,37.6078,37.6317,133674.0
2018-01-17 14:50:00,47.16,47.16,47.14,47.15,258029.0,37.6317,37.6317,37.6158,37.6238,258029.0
2018-01-17 14:55:00,47.14,47.15,47.1,47.11,115800.0,37.6158,37.6238,37.5839,37.5918,115800.0
2018-01-17 15:00:00,47.11,47.11,47.08,47.11,167210.0,37.5918,37.5918,37.5679,37.5918,167210.0
2018-01-17 15:05:00,47.11,47.14,47.1,47.11,132185.0,37.5918,37.6158,37.5839,37.5918,132185.0
2018-01-17 15:10:00,47.11,47.11,47.09,47.09,111925.0,37.5918,37.5918,37.5759,37.5759,111925.0
2018-01-17 15:15:00,47.09,47.1,47.07,47.08,156233.0,37.5759,37.5839,37.5599,37.5679,156233.0
2018-01-17 15:20:00,47.08,47.09,47.04,47.05,115754.0,37.5679,37.5759,37.536,37.544,115754.0
2018-01-17 15:25:00,47.05,47.06,47.04,47.05,175976.0,37.544,37.5519,37.536,37.544,175976.0
2018-01-17 15:30:00,47.05,47.06,47.04,47.05,114928.0,37.544,37.5519,37.536,37.544,114928.0
2018-01-17 15:35:00,47.06,47.07,47.04,47.05,154607.0,37.5519,37.5599,37.536,37.544,154607.0
2018-01-17 15:40:00,47.05,47.07,47.05,47.05,87629.0,37.544,37.5599,37.544,37.544,87629.0
2018-01-17 15:45:00,47.05,47.06,47.03,47.04,298365.0,37.544,37.5519,37.528,37.536,298365.0
2018-01-17 15:50:00,47.04,47.05,47.0,47.0,104780.0,37.536,37.544,37.5041,37.5041,104780.0
2018-01-17 15:55:00,47.0,47.01,46.98,47.01,279579.0,37.5041,37.512,37.4881,37.512,279579.0
2018-01-18 09:30:00,46.84,46.85,46.82,46.84,146391.0,37.3764,37.3844,37.3604,37.3764,146391.0
2018-01-18 09:35:00,46.84,46.87,46.83,46.86,58541.0,37.3764,37.4003,37.3684,37.3923,58541.0
2018-01-18 09:40:00,46.86,46.87,46.84,46.85,48218.0,37.3923,37.4003,37.3764,37.3844,48218.0
2018-01-18 09:45:00,46.85,46.88,46.84,46.88,327922.0,37.3844,37.4083,37.3764,37.4083,327922.0
2018-01-18 09:50:00,46.88,46.88,46.86,46.87,136155.0,37.4083,37.4083,37.3923,37.4003,136155.0
2018-01-18 09:55:00,46.87,46.89,46.86,46.88,101368.0,37.4003,37.4163,37.3923,37.4083,101368.0
2018-01-18 10:00:00,46.87,46.87,46.84,46.84,182198.0,37.4003,37.4003,37.3764,37.3764,182198.0
2018-01-18 10:05:00,46.84,46.86,46.82,46.83,81657.0,37.3764,37.3923,37.3604,37.3684,81657.0
2018-01-18 10:10:00,46.83,46.83,46.8,46.8,95351.0,37.3684,37.3684,37.3445,37.3445,95351.0
2018-01-18 10:15:00,46.8,46.82,46.79,46.81,83257.0,37.3445,37.3604,37.3365,37.3524,83257.0
2018-01-18 10:20:00,46.82,46.82,46.77,46.77,81603.0,37.3604,37.3604,37.3205,37.3205,81603.0
2018-01-18 10:25:00,46.78,46.81,46.77,46.81,76421.0,37.3285,37.3524,37.3205,37.3524,76421.0
2018-01-18 10:30:00,46.8,46.81,46.79,46.79,83567.0,37.3445,37.3524,37.3365,37.3365,83567.0
2018-01-18 10:35:00,46.79,46.8,46.77,46.79,96163.0,37.3365,37.3445,37.3205,37.3365,96163.0
2018-01-18 10:40:00,46.79,46.79,46.76,46.78,34997.0,37.3365,37.3365,37.3125,37.3285,34997.0
2018-01-18 10:45:00,46.78,46.78,46.76,46.77,118953.0,37.3285,37.3285,37.3125,37.3205,118953.0
2018-01-18 10:50:00,46.77,46.79,46.75,46.79,579794.0,37.3205,37.3365,37.3046,37.3365,579794.0
2018-01-18 10:55:00,46.79,46.8,46.78,46.79,30310.0,37.3365,37.3445,37.3285,37.3365,30310.0
2018-01-18 11:00:00,46.78,46.81,46.77,46.81,124551.0,37.3285,37.3524,37.3205,37.3524,124551.0
2018-01-18 11:05:00,46.81,46.82,46.8,46.8,54125.0,37.3524,37.3604,37.3445,37.3445,54125.0
2018-01-18 11:10:00,46.8,46.82,46.79,46.8,58401.0,37.3445,37.3604,37.3365,37.3445,58401.0
2018-01-18 11:15:00,46.79,46.84,46.79,46.84,109191.0,37.3365,37.3764,37.3365,37.3764,109191.0
2018-01-18 11:20:00,46.84,46.86,46.83,46.83,97845.0,37.3764,37.3923,37.3684,37.3684,97845.0
2018-01-18 11:25:00,46.84,46.86,46.82,46.86,77311.0,37.3764,37.3923,37.3604,37.3923,77311.0
2018-01-18 11:30:00,46.85,46.87,46.83,46.87,144836.0,37.3844,37.4003,37.3684,37.4003,144836.0
2018-01-18 11:35:00,46.87,46.87,46.83,46.84,38070.0,37.4003,37.4003,37.3684,37.3764,38070.0
2018-01-18 11:40:00,46.84,46.84,46.81,46.82,70349.0,37.3764,37.3764,37.3524,37.3604,70349.0
2018-01-18 11:45:00,46.82,46.82,46.79,46.82,41671.0,37.3604,37.3604,37.3365,37.3604,41671.0
2018-01-18 11:50:00,46.82,46.85,46.81,46.84,47189.0,37.3604,37.3844,37.3524,37.3764,47189.0
2018-01-18 11:55:00,46.83,46.85,46.82,46.83,146452.0,37.3684,37.3844,37.3604,37.3684,146452.0
2018-01-18 12:00:00,46.84,46.86,46.82,46.86,39883.0,37.3764,37.3923,37.3604,37.3923,39883.0
2018-01-18 12:05:00,46.86,46.87,46.85,46.86,36555.0,37.3923,37.4003,37.3844,37.3923,36555.0
2018-01-18 12:10:00,46.86,46.9,46.86,46.89,29421.0,37.3923,37.4243,37.3923,37.4163,29421.0
2018-01-18 12:15:00,46.89,46.91,46.88,46.89,61593.0,37.4163,37.4322,37.4083,37.4163,61593.0
2018-01-18 12:20:00,46.88,46.91,46.88,46.9,75820.0,37.4083,37.4322,37.4083,37.4243,75820.0
2018-01-18 12:25:00,46.9,46.91,46.89,46.9,30613.0,37.4243,37.4322,37.4163,37.4243,30613.0
2018-01-18 12:30:00,46.9,46.91,46.89,46.91,71251.0,37.4243,37.4322,37.4163,37.4322,71251.0
2018-01-18 12:35:00,46.9,46.91,46.88,46.89,127573.0,37.4243,37.4322,37.4083,37.4163,127573.0
2018-01-18 12:40:00,46.89,46.89,46.86,46.88,54559.0,37.4163,37.4163,37.3923,37.4083,54559.0
2018-01-18 12:45:00,46.88,46.89,46.86,46.88,51631.0,37.4083,37.4163,37.3923,37.4083,51631.0
2018-01-18 12:50:00,46.88,46.88,46.86,46.87,46868.0,37.4083,37.4083,37.3923,37.4003,46868.0
2018-01-18 12:55:00,46.87,46.88,46.86,46.87,39704.0,37.4003,37.4083,37.3923,37.4003,39704.0
2018-01-18 13:00:00,46.87,46.88,46.84,46.86,69994.0,37.4003,37.4083,37.3764,37.3923,69994.0
2018-01-18 13:05:00,46.86,46.88,46.86,46.88,40231.0,37.3923,37.4083,37.3923,37.4083,40231.0
2018-01-18 13:10:00,46.87,46.88,46.86,46.88,235809.0,37.4003,37.4083,37.3923,37.4083,235809.0
2018-01-18 13:15:00,46.87,46.88,46.84,46.84,211318.0,37.4003,37.4083,37.3764,37.3764,211318.0
2018-01-18 13:20:00,46.84,46.86,46.84,46.86,17393.0,37.3764,37.3923,37.3764,37.3923,17393.0
2018-01-18 13:25:00,46.86,46.86,46.84,46.85,55957.0,37.3923,37.3923,37.3764,37.3844,55957.0
2018-01-18 13:30:00,46.86,46.86,46.84,46.84,46574.0,37.3923,37.3923,37.3764,37.3764,46574.0
2018-01-18 13:35:00,46.85,46.86,46.85,46.85,35810.0,37.3844,37.3923,37.3844,37.3844,35810.0
2018-01-18 13:40:00,46.86,46.88,46.85,46.88,37529.0,37.3923,37.4083,37.3844,37.4083,37529.0
2018-01-18 13:45:00,46.88,46.88,46.86,46.87,86868.0,37.4083,37.4083,37.3923,37.4003,86868.0
2018-01-18 13:50:00,46.87,46.88,46.86,46.86,70292.0,37.4003,37.4083,37.3923,37.3923,70292.0
2018-01-18 13:55:00,46.87,46.89,46.85,46.87,101907.0,37.4003,37.4163,37.3844,37.4003,101907.0
2018-01-18 14:00:00,46.87,46.9,46.87,46.89,145343.0,37.4003,37.4243,37.4003,37.4163,145343.0
2018-01-18 14:05:00,46.89,46.9,46.88,46.89,55487.0,37.4163,37.4243,37.4083,37.4163,55487.0
2018-01-18 14:10:00,46.9,46.91,46.89,46.9,45651.0,37.4243,37.4322,37.4163,37.4243,45651.0
2018-01-18 14:15:00,46.9,46.92,46.89,46.91,55846.0,37.4243,37.4402,37.4163,37.4322,55846.0
2018-01-18 14:20:00,46.9,46.92,46.9,46.91,41981.0,37.4243,37.4402,37.4243,37.4322,41981.0
2018-01-18 14:25:00,46.91,46.92,46.91,46.92,99133.0,37.4322,37.4402,37.4322,37.4402,99133.0
2018-01-18 14:30:00,46.92,46.93,46.91,46.92,73587.0,37.4402,37.4482,37.4322,37.4402,73587.0
2018-01-18 14:35:00,46.93,46.94,46.91,46.91,71838.0,37.4482,37.4562,37.4322,37.4322,71838.0
2018-01-18 14:40:00,46.92,46.92,46.91,46.91,49550.0,37.4402,37.4402,37.4322,37.4322,49550.0
2018-01-18 14:45:00,46.91,46.91,46.9,46.9,66575.0,37.4322,37.4322,37.4243,37.4243,66575.0
2018-01-18 14:50:00,46.91,46.92,46.9,46.92,145442.0,37.4322,37.4402,37.4243,37.4402,145442.0
2018-01-18 14:55:00,46.91,46.92,46.91,46.91,60616.0,37.4322,37.4402,37.4322,37.4322,60616.0
2018-01-18 15:00:00,46.92,46.92,46.9,46.92,99142.0,37.4402,37.4402,37.4243,37.4402,99142.0
2018-01-18 15:05:00,46.91,46.93,46.91,46.92,226162.0,37.4322,37.4482,37.4322,37.4402,226162.0
2018-01-18 15:10:00,46.92,46.93,46.9,46.91,128429.0,37.4402,37.4482,37.4243,37.4322,128429.0
2018-01-18 15:15:00,46.91,46.93,46.9,46.9,61913.0,37.4322,37.4482,37.4243,37.4243,61913.0
2018-01-18 15:20:00,46.91,46.91,46.87,46.87,89799.0,37.4322,37.4322,37.4003,37.4003,89799.0
2018-01-18 15:25:00,46.87,46.89,46.86,46.87,50608.0,37.4003,37.4163,37.3923,37.4003,50608.0
2018-01-18 15:30:00,46.86,46.87,46.83,46.85,111271.0,37.3923,37.4003,37.3684,37.3844,111271.0
2018-01-18 15:35:00,46.84,46.85,46.83,46.84,79120.0,37.3764,37.3844,37.3684,37.3764,79120.0
2018-01-18 15:40:00,46.84,46.86,46.84,46.85,65290.0,37.3764,37.3923,37.3764,37.3844,65290.0
2018-01-18 15:45:00,46.86,46.86,46.85,46.86,89561.0,37.3923,37.3923,37.3844,37.3923,89561.0
2018-01-18 15:50:00,46.86,46.87,46.84,46.86,674207.0,37.3923,37.4003,37.3764,37.3923,674207.0
2018-01-18 15:55:00,46.86,46.9,46.85,46.89,258652.0,37.3923,37.4243,37.3844,37.4163,258652.0
2018-01-19 09:30:00,47.12,47.12,47.09,47.1,423206.0,37.5998,37.5998,37.5759,37.5839,423206.0
2018-01-19 09:35:00,47.1,47.12,47.08,47.11,48752.0,37.5839,37.5998,37.5679,37.5918,48752.0
2018-01-19 09:40:00,47.11,47.12,47.09,47.11,69783.0,37.5918,37.5998,37.5759,37.5918,69783.0
2018-01-19 09:45:00,47.11,47.12,47.09,47.1,27049.0,37.5918,37.5998,37.5759,37.5839,27049.0
2018-01-19 09:50:00,47.1,47.1,47.08,47.09,54534.0,37.5839,37.5839,37.5679,37.5759,54534.0
2018-01-19 09:55:00,47.09,47.11,47.09,47.1,53775.0,37.5759,37.5918,37.5759,37.5839,53775.0
2018-01-19 10:00:00,47.12,47.13,47.06,47.07,199222.0,37.5998,37.6078,37.5519,37.5599,199222.0
2018-01-19 10:05:00,47.07,47.08,47.05,47.08,73728.0,37.5599,37.5679,37.544,37.5679,73728.0
2018-01-19 10:10:00,47.07,47.09,47.06,47.07,49366.0,37.5599,37.5759,37.5519,37.5599,49366.0
2018-01-19 10:15:00,47.07,47.08,47.04,47.07,109326.0,37.5599,37.5679,37.536,37.5599,109326.0
2018-01-19 10:20:00,47.06,47.07,47.04,47.07,55598.0,37.5519,37.5599,37.536,37.5599,55598.0
2018-01-19 10:25:00,47.07,47.1,47.06,47.09,62108.0,37.5599,37.5839,37.5519,37.5759,62108.0
2018-01-19 10:30:00,47.09,47.1,47.08,47.08,69054.0,37.5759,37.5839,37.5679,37.5679,69054.0
2018-01-19 10:35:00,47.09,47.1,47.07,47.09,72143.0,37.5759,37.5839,37.5599,37.5759,72143.0
2018-01-19 10:40:00,47.09,47.1,47.08,47.09,168788.0,37.5759,37.5839,37.5679,37.5759,168788.0
2018-01-19 10:45:00,47.08,47.08,47.02,47.03,59656.0,37.5679,37.5679,37.52,37.528,59656.0
2018-01-19 10:50:00,47.03,47.03,47.0,47.01,65690.0,37.528,37.528,37.5041,37.512,65690.0
2018-01-19 10:55:00,47.01,47.02,47.0,47.0,45403.0,37.512,37.52,37.5041,37.5041,45403.0
2018-01-19 11:00:00,47.01,47.02,46.98,46.98,35998.0,37.512,37.52,37.4881,37.4881,35998.0
2018-01-19 11:05:00,46.99,47.0,46.97,47.0,57456.0,37.4961,37.5041,37.4801,37.5041,57456.0
2018-01-19 11:10:00,47.0,47.01,46.99,47.01,89722.0,37.5041,37.512,37.4961,37.512,89722.0
2018-01-19 11:15:00,47.0,47.03,47.0,47.03,80583.0,37.5041,37.528,37.5041,37.528,80583.0
2018-01-19 11:20:00,47.02,47.04,47.02,47.02,37459.0,37.52,37.536,37.52,37.52,37459.0
2018-01-19 11:25:00,47.03,47.05,47.02,47.04,134425.0,37.528,37.544,37.52,37.536,134425.0
2018-01-19 11:30:00,47.04,47.05,47.02,47.03,64837.0,37.536,37.544,37.52,37.528,64837.0
2018-01-19 11:35:00,47.03,47.04,47.01,47.02,95786.0,37.528,37.536,37.512,37.52,95786.0
2018-01-19 11:40:00,47.02,47.03,47.01,47.02,59059.0,37.52,37.528,37.512,37.52,59059.0
2018-01-19 11:45:00,47.02,47.03,47.0,47.01,61106.0,37.52,37.528,37.5041,37.512,61106.0
2018-01-19 11:50:00,47.02,47.02,46.99,47.0,23159.0,37.52,37.52,37.4961,37.5041,23159.0
2018-01-19 11:55:00,47.0,47.01,46.97,47.0,56484.0,37.5041,37.512,37.4801,37.5041,56484.0
2018-01-19 12:00:00,47.0,47.02,46.99,47.02,53522.0,37.5041,37.52,37.4961,37.52,53522.0
2018-01-19 12:05:00,47.01,47.03,47.01,47.03,36941.0,37.512,37.528,37.512,37.528,36941.0
2018-01-19 12:10:00,47.02,47.03,47.01,47.02,28075.0,37.52,37.528,37.512,37.52,28075.0
2018-01-19 12:15:00,47.02,47.03,47.01,47.02,16776.0,37.52,37.528,37.512,37.52,16776.0
2018-01-19 12:20:00,47.02,47.04,47.02,47.04,32741.0,37.52,37.536,37.52,37.536,32741.0
2018-01-19 12:25:00,47.03,47.04,47.02,47.02,61808.0,37.528,37.536,37.52,37.52,61808.0
2018-01-19 12:30:00,47.03,47.04,47.02,47.04,78829.0,37.528,37.536,37.52,37.536,78829.0
2018-01-19 12:35:00,47.04,47.05,47.03,47.05,114810.0,37.536,37.544,37.528,37.544,114810.0
2018-01-19 12:40:00,47.05,47.05,47.03,47.04,71513.0,37.544,37.544,37.528,37.536,71513.0
2018-01-19 12:45:00,47.04,47.06,47.03,47.06,102081.0,37.536,37.5519,37.528,37.5519,102081.0
2018-01-19 12:50:00,47.06,47.07,47.05,47.05,59338.0,37.5519,37.5599,37.544,37.544,59338.0
2018-01-19 12:55:00,47.05,47.06,47.04,47.05,105542.0,37.544,37.5519,37.536,37.544,105542.0
2018-01-19 13:00:00,47.05,47.06,47.04,47.04,58900.0,37.544,37.5519,37.536,37.536,58900.0
2018-01-19 13:05:00,47.03,47.04,47.02,47.03,57347.0,37.528,37.536,37.52,37.528,57347.0
2018-01-19 13:10:00,47.02,47.04,47.02,47.04,22792.0,37.52,37.536,37.52,37.536,22792.0
2018-01-19 13:15:00,47.04,47.05,47.04,47.05,57266.0,37.536,37.544,37.536,37.544,57266.0
2018-01-19 13:20:00,47.05,47.05,47.03,47.04,44862.0,37.544,37.544,37.528,37.536,44862.0
2018-01-19 13:25:00,47.04,47.05,47.03,47.05,110298.0,37.536,37.544,37.528,37.544,110298.0
2018-01-19 13:30:00,47.05,47.05,47.03,47.04,43929.0,37.544,37.544,37.528,37.536,43929.0
2018-01-19 13:35:00,47.03,47.04,47.02,47.02,43383.0,37.528,37.536,37.52,37.52,43383.0
2018-01-19 13:40:00,47.02,47.04,47.01,47.02,29691.0,37.52,37.536,37.512,37.52,29691.0
2018-01-19 13:45:00,47.02,47.03,47.01,47.01,48745.0,37.52,37.528,37.512,37.512,48745.0
2018-01-19 13:50:00,47.02,47.04,47.01,47.04,56224.0,37.52,37.536,37.512,37.536,56224.0
2018-01-19 13:55:00,47.05,47.06,47.04,47.05,230986.0,37.544,37.5519,37.536,37.544,230986.0
2018-01-19 14:00:00,47.05,47.07,47.05,47.06,63596.0,37.544,37.5599,37.544,37.5519,63596.0
2018-01-19 14:05:00,47.07,47.07,47.06,47.07,74817.0,37.5599,37.5599,37.5519,37.5599,74817.0
2018-01-19 14:10:00,47.07,47.08,47.06,47.07,54852.0,37.5599,37.5679,37.5519,37.5599,54852.0
2018-01-19 14:15:00,47.07,47.09,47.07,47.08,154074.0,37.5599,37.5759,37.5599,37.5679,154074.0
2018-01-19 14:20:00,47.09,47.09,47.07,47.08,91373.0,37.5759,37.5759,37.5599,37.5679,91373.0
2018-01-19 14:25:00,47.09,47.09,47.08,47.09,91585.0,37.5759,37.5759,37.5679,37.5759,91585.0
2018-01-19 14:30:00,47.09,47.11,47.08,47.1,85528.0,37.5759,37.5918,37.5679,37.5839,85528.0
2018-01-19 14:35:00,47.11,47.11,47.08,47.09,209627.0,37.5918,37.5918,37.5679,37.5759,209627.0
2018-01-19 14:40:00,47.1,47.1,47.09,47.09,85577.0,37.5839,37.5839,37.5759,37.5759,85577.0
2018-01-19 14:45:00,47.09,47.1,47.08,47.09,308578.0,37.5759,37.5839,37.5679,37.5759,308578.0
2018-01-19 14:50:00,47.1,47.11,47.09,47.11,74364.0,37.5839,37.5918,37.5759,37.5918,74364.0
2018-01-19 14:55:00,47.11,47.11,47.08,47.09,64611.0,37.5918,37.5918,37.5679,37.5759,64611.0
2018-01-19 15:00:00,47.09,47.09,47.07,47.09,34274.0,37.5759,37.5759,37.5599,37.5759,34274.0
2018-01-19 15:05:00,47.09,47.09,47.07,47.08,56249.0,37.5759,37.5759,37.5599,37.5679,56249.0
2018-01-19 15:10:00,47.08,47.1,47.07,47.09,184802.0,37.5679,37.5839,37.5599,37.5759,184802.0
2018-01-19 15:15:00,47.09,47.1,47.08,47.09,163536.0,37.5759,37.5839,37.5679,37.5759,163536.0
2018-01-19 15:20:00,47.08,47.1,47.08,47.09,99037.0,37.5679,37.5839,37.5679,37.5759,99037.0
2018-01-19 15:25:00,47.09,47.11,47.09,47.11,93593.0,37.5759,37.5918,37.5759,37.5918,93593.0
2018-01-19 15:30:00,47.11,47.11,47.1,47.11,74665.0,37.5918,37.5918,37.5839,37.5918,74665.0
2018-01-19 15:35:00,47.11,47.11,47.09,47.09,129925.0,37.5918,37.5918,37.5759,37.5759,129925.0
2018-01-19 15:40:00,47.09,47.1,47.08,47.09,86376.0,37.5759,37.5839,37.5679,37.5759,86376.0
2018-01-19 15:45:00,47.09,47.1,47.06,47.08,133246.0,37.5759,37.5839,37.5519,37.5679,133246.0
2018-01-19 15:50:00,47.08,47.09,47.07,47.09,136645.0,37.5679,37.5759,37.5599,37.5759,136645.0
2018-01-19 15:55:00,47.09,47.11,47.07,47.11,433909.0,37.5759,37.5918,37.5599,37.5918,433909.0
2018-01-22 09:30:00,47.15,47.16,47.12,47.13,1134996.0,37.6238,37.6317,37.5998,37.6078,1134996.0
2018-01-22 09:35:00,47.14,47.15,47.12,47.13,20467.0,37.6158,37.6238,37.5998,37.6078,20467.0
2018-01-22 09:40:00,47.12,47.15,47.12,47.14,44151.0,37.5998,37.6238,37.5998,37.6158,44151.0
2018-01-22 09:45:00,47.14,47.15,47.13,47.13,43290.0,37.6158,37.6238,37.6078,37.6078,43290.0
2018-01-22 09:50:00,47.14,47.14,47.11,47.14,52691.0,37.6158,37.6158,37.5918,37.6158,52691.0
2018-01-22 09:55:00,47.13,47.15,47.13,47.13,36910.0,37.6078,37.6238,37.6078,37.6078,36910.0
2018-01-22 10:00:00,47.14,47.16,47.13,47.14,130377.0,37.6158,37.6317,37.6078,37.6158,130377.0
2018-01-22 10:05:00,47.14,47.17,47.13,47.16,35210.0,37.6158,37.6397,37.6078,37.6317,35210.0
2018-01-22 10:10:00,47.16,47.19,47.16,47.19,277887.0,37.6317,37.6557,37.6317,37.6557,277887.0
2018-01-22 10:15:00,47.19,47.21,47.18,47.21,39121.0,37.6557,37.6716,37.6477,37.6716,39121.0
2018-01-22 10:20:00,47.21,47.21,47.18,47.19,61222.0,37.6716,37.6716,37.6477,37.6557,61222.0
2018-01-22 10:25:00,47.19,47.21,47.18,47.2,56571.0,37.6557,37.6716,37.6477,37.6637,56571.0
2018-01-22 10:30:00,47.21,47.21,47.18,47.2,80995.0,37.6716,37.6716,37.6477,37.6637,80995.0
2018-01-22 10:35:00,47.2,47.22,47.19,47.19,53452.0,37.6637,37.6796,37.6557,37.6557,53452.0
2018-01-22 10:40:00,47.2,47.22,47.19,47.22,62629.0,37.6637,37.6796,37.6557,37.6796,62629.0
2018-01-22 10:45:00,47.22,47.23,47.2,47.23,226838.0,37.6796,37.6876,37.6637,37.6876,226838.0
2018-01-22 10:50:00,47.23,47.23,47.19,47.19,152148.0,37.6876,37.6876,37.6557,37.6557,152148.0
2018-01-22 10:55:00,47.2,47.2,47.16,47.16,110884.0,37.6637,37.6637,37.6317,37.6317,110884.0
2018-01-22 11:00:00,47.16,47.18,47.15,47.15,43145.0,37.6317,37.6477,37.6238,37.6238,43145.0
2018-01-22 11:05:00,47.16,47.17,47.15,47.17,76904.0,37.6317,37.6397,37.6238,37.6397,76904.0
2018-01-22 11:10:00,47.17,47.19,47.15,47.19,107547.0,37.6397,37.6557,37.6238,37.6557,107547.0
2018-01-22 11:15:00,47.19,47.2,47.17,47.2,49750.0,37.6557,37.6637,37.6397,37.6637,49750.0
2018-01-22 11:20:00,47.2,47.21,47.19,47.2,46410.0,37.6637,37.6716,37.6557,37.6637,46410.0
2018-01-22 11:25:00,47.2,47.21,47.18,47.19,48310.0,37.6637,37.6716,37.6477,37.6557,48310.0
2018-01-22 11:30:00,47.2,47.22,47.19,47.21,149261.0,37.6637,37.6796,37.6557,37.6716,149261.0
2018-01-22 11:35:00,47.22,47.23,47.21,47.23,71686.0,37.6796,37.6876,37.6716,37.6876,71686.0
2018-01-22 11:40:00,47.22,47.22,47.19,47.2,76931.0,37.6796,37.6796,37.6557,37.6637,76931.0
2018-01-22 11:45:00,47.19,47.2,47.18,47.18,108467.0,37.6557,37.6637,37.6477,37.6477,108467.0
2018-01-22 11:50:00,47.19,47.19,47.15,47.15,34267.0,37.6557,37.6557,37.6238,37.6238,34267.0
2018-01-22 11:55:00,47.16,47.17,47.15,47.17,78844.0,37.6317,37.6397,37.6238,37.6397,78844.0
2018-01-22 12:00:00,47.18,47.18,47.15,47.16,72852.0,37.6477,37.6477,37.6238,37.6317,72852.0
2018-01-22 12:05:00,47.17,47.17,47.15,47.16,33648.0,37.6397,37.6397,37.6238,37.6317,33648.0
2018-01-22 12:10:00,47.16,47.18,47.15,47.17,39911.0,37.6317,37.6477,37.6238,37.6397,39911.0
2018-01-22 12:15:00,47.16,47.18,47.15,47.18,44156.0,37.6317,37.6477,37.6238,37.6477,44156.0
2018-01-22 12:20:00,47.17,47.19,47.16,47.19,50577.0,37.6397,37.6557,37.6317,37.6557,50577.0
2018-01-22 12:25:00,47.19,47.21,47.17,47.2,83179.0,37.6557,37.6716,37.6397,37.6637,83179.0
2018-01-22 12:30:00,47.2,47.22,47.19,47.22,160446.0,37.6637,37.6796,37.6557,37.6796,160446.0
2018-01-22 12:35:00,47.22,47.23,47.21,47.22,29610.0,37.6796,37.6876,37.6716,37.6796,29610.0
2018-01-22 12:40:00,47.22,47.24,47.21,47.23,73048.0,37.6796,37.6956,37.6716,37.6876,73048.0
2018-01-22 12:45:00,47.23,47.24,47.22,47.23,48865.0,37.6876,37.6956,37.6796,37.6876,48865.0
2018-01-22 12:50:00,47.23,47.25,47.23,47.23,34465.0,37.6876,37.7035,37.6876,37.6876,34465.0
2018-01-22 12:55:00,47.22,47.23,47.22,47.23,67703.0,37.6796,37.6876,37.6796,37.6876,67703.0
2018-01-22 13:00:00,47.22,47.23,47.21,47.22,46863.0,37.6796,37.6876,37.6716,37.6796,46863.0
2018-01-22 13:05:00,47.21,47.22,47.21,47.22,89328.0,37.6716,37.6796,37.6716,37.6796,89328.0
2018-01-22 13:10:00,47.22,47.24,47.21,47.24,39104.0,37.6796,37.6956,37.6716,37.6956,39104.0
2018-01-22 13:15:00,47.24,47.25,47.23,47.25,33895.0,37.6956,37.7035,37.6876,37.7035,33895.0
2018-01-22 13:20:00,47.25,47.25,47.23,47.24,48196.0,37.7035,37.7035,37.6876,37.6956,48196.0
2018-01-22 13:25:00,47.24,47.26,47.23,47.24,32691.0,37.6956,37.7115,37.6876,37.6956,32691.0
2018-01-22 13:30:00,47.24,47.25,47.23,47.24,83607.0,37.6956,37.7035,37.6876,37.6956,83607.0
2018-01-22 13:35:00,47.24,47.25,47.23,47.24,59075.0,37.6956,37.7035,37.6876,37.6956,59075.0
2018-01-22 13:40:00,47.24,47.27,47.24,47.26,51078.0,37.6956,37.7195,37.6956,37.7115,51078.0
2018-01-22 13:45:00,47.26,47.27,47.25,47.27,52727.0,37.7115,37.7195,37.7035,37.7195,52727.0
2018-01-22 13:50:00,47.26,47.27,47.24,47.25,60762.0,37.7115,37.7195,37.6956,37.7035,60762.0
2018-01-22 13:55:00,47.25,47.27,47.24,47.27,116904.0,37.7035,37.7195,37.6956,37.7195,116904.0
2018-01-22 14:00:00,47.27,47.27,47.25,47.26,67496.0,37.7195,37.7195,37.7035,37.7115,67496.0
2018-01-22 14:05:00,47.25,47.27,47.25,47.26,46544.0,37.7035,37.7195,37.7035,37.7115,46544.0
2018-01-22 14:10:00,47.26,47.26,47.25,47.25,27329.0,37.7115,37.7115,37.7035,37.7035,27329.0
2018-01-22 14:15:00,47.26,47.27,47.25,47.26,56779.0,37.7115,37.7195,37.7035,37.7115,56779.0
2018-01-22 14:20:00,47.26,47.26,47.23,47.23,45815.0,37.7115,37.7115,37.6876,37.6876,45815.0
2018-01-22 14:25:00,47.24,47.25,47.24,47.24,67329.0,37.6956,37.7035,37.6956,37.6956,67329.0
2018-01-22 14:30:00,47.25,47.26,47.24,47.25,955934.0,37.7035,37.7115,37.6956,37.7035,955934.0
2018-01-22 14:35:00,47.25,47.26,47.24,47.26,840824.0,37.7035,37.7115,37.6956,37.7115,840824.0
2018-01-22 14:40:00,47.26,47.27,47.25,47.27,97333.0,37.7115,37.7195,37.7035,37.7195,97333.0
2018-01-22 14:45:00,47.27,47.29,47.26,47.29,103832.0,37.7195,37.7355,37.7115,37.7355,103832.0
2018-01-22 14:50:00,47.29,47.29,47.27,47.27,288009.0,37.7355,37.7355,37.7195,37.7195,288009.0
2018-01-22 14:55:00,47.27,47.28,47.27,47.28,58735.0,37.7195,37.7275,37.7195,37.7275,58735.0
2018-01-22 15:00:00,47.27,47.29,47.27,47.28,70416.0,37.7195,37.7355,37.7195,37.7275,70416.0
2018-01-22 15:05:00,47.29,47.29,47.27,47.28,85120.0,37.7355,37.7355,37.7195,37.7275,85120.0
2018-01-22 15:10:00,47.28,47.29,47.27,47.29,52791.0,37.7275,37.7355,37.7195,37.7355,52791.0
2018-01-22 15:15:00,47.29,47.29,47.28,47.29,108271.0,37.7355,37.7355,37.7275,37.7355,108271.0
2018-01-22 15:20:00,47.29,47.31,47.28,47.3,57872.0,37.7355,37.7514,37.7275,37.7434,57872.0
2018-01-22 15:25:00,47.3,47.31,47.29,47.3,29121.0,37.7434,37.7514,37.7355,37.7434,29121.0
2018-01-22 15:30:00,47.3,47.31,47.3,47.3,56177.0,37.7434,37.7514,37.7434,37.7434,56177.0
2018-01-22 15:35:00,47.3,47.32,47.3,47.32,106192.0,37.7434,37.7594,37.7434,37.7594,106192.0
2018-01-22 15:40:00,47.32,47.33,47.31,47.33,98764.0,37.7594,37.7674,37.7514,37.7674,98764.0
2018-01-22 15:45:00,47.33,47.36,47.32,47.36,179818.0,37.7674,37.7913,37.7594,37.7913,179818.0
2018-01-22 15:50:00,47.36,47.36,47.34,47.35,193874.0,37.7913,37.7913,37.7754,37.7833,193874.0
2018-01-22 15:55:00,47.34,47.36,47.33,47.36,264725.0,37.7754,37.7913,37.7674,37.7913,264725.0
2018-01-23 09:30:00,47.4,47.41,47.37,47.38,216749.0,37.8232,37.8312,37.7993,37.8073,216749.0
2018-01-23 09:35:00,47.38,47.38,47.35,47.36,36728.0,37.8073,37.8073,37.7833,37.7913,36728.0
2018-01-23 09:40:00,47.36,47.37,47.34,47.36,106452.0,37.7913,37.7993,37.7754,37.7913,106452.0
2018-01-23 09:45:00,47.36,47.37,47.35,47.37,261942.0,37.7913,37.7993,37.7833,37.7993,261942.0
2018-01-23 09:50:00,47.37,47.37,47.34,47.35,235418.0,37.7993,37.7993,37.7754,37.7833,235418.0
2018-01-23 09:55:00,47.34,47.36,47.32,47.34,102268.0,37.7754,37.7913,37.7594,37.7754,102268.0
2018-01-23 10:00:00,47.34,47.37,47.33,47.36,142595.0,37.7754,37.7993,37.7674,37.7913,142595.0
2018-01-23 10:05:00,47.36,47.38,47.35,47.37,84128.0,37.7913,37.8073,37.7833,37.7993,84128.0
2018-01-23 10:10:00,47.38,47.42,47.37,47.39,183049.0,37.8073,37.8392,37.7993,37.8153,183049.0
2018-01-23 10:15:00,47.4,47.41,47.38,47.41,123337.0,37.8232,37.8312,37.8073,37.8312,123337.0
2018-01-23 10:20:00,47.4,47.43,47.39,47.43,102013.0,37.8232,37.8472,37.8153,37.8472,102013.0
2018-01-23 10:25:00,47.42,47.45,47.42,47.45,95986.0,37.8392,37.8631,37.8392,37.8631,95986.0
2018-01-23 10:30:00,47.44,47.46,47.43,47.45,77738.0,37.8552,37.8711,37.8472,37.8631,77738.0
2018-01-23 10:35:00,47.45,47.47,47.44,47.47,74060.0,37.8631,37.8791,37.8552,37.8791,74060.0
2018-01-23 10:40:00,47.47,47.49,47.46,47.48,92196.0,37.8791,37.8951,37.8711,37.8871,92196.0
2018-01-23 10:45:00,47.48,47.49,47.46,47.48,57472.0,37.8871,37.8951,37.8711,37.8871,57472.0
2018-01-23 10:50:00,47.48,47.49,47.47,47.48,44959.0,37.8871,37.8951,37.8791,37.8871,44959.0
2018-01-23 10:55:00,47.48,47.52,47.47,47.51,319247.0,37.8871,37.919,37.8791,37.911,319247.0
2018-01-23 11:00:00,47.51,47.52,47.48,47.49,114184.0,37.911,37.919,37.8871,37.8951,114184.0
2018-01-23 11:05:00,47.49,47.5,47.47,47.47,50657.0,37.8951,37.903,37.8791,37.8791,50657.0
2018-01-23 11:10:00,47.48,47.48,47.45,47.47,70200.0,37.8871,37.8871,37.8631,37.8791,70200.0
2018-01-23 11:15:00,47.46,47.47,47.42,47.44,68918.0,37.8711,37.8791,37.8392,37.8552,68918.0
2018-01-23 11:20:00,47.44,47.46,47.42,47.43,93469.0,37.8552,37.8711,37.8392,37.8472,93469.0
2018-01-23 11:25:00,47.43,47.43,47.41,47.43,83763.0,37.8472,37.8472,37.8312,37.8472,83763.0
2018-01-23 11:30:00,47.43,47.44,47.41,47.43,163783.0,37.8472,37.8552,37.8312,37.8472,163783.0
2018-01-23 11:35:00,47.43,47.43,47.41,47.41,51571.0,37.8472,37.8472,37.8312,37.8312,51571.0
2018-01-23 11:40:00,47.41,47.43,47.4,47.41,82870.0,37.8312,37.8472,37.8232,37.8312,82870.0
2018-01-23 11:45:00,47.41,47.43,47.39,47.4,97783.0,37.8312,37.8472,37.8153,37.8232,97783.0
2018-01-23 11:50:00,47.39,47.4,47.36,47.39,75474.0,37.8153,37.8232,37.7913,37.8153,75474.0
2018-01-23 11:55:00,47.4,47.4,47.36,47.37,69037.0,37.8232,37.8232,37.7913,37.7993,69037.0
2018-01-23 12:00:00,47.37,47.39,47.36,47.38,146295.0,37.7993,37.8153,37.7913,37.8073,146295.0
2018-01-23 12:05:00,47.38,47.38,47.36,47.37,94662.0,37.8073,37.8073,37.7913,37.7993,94662.0
2018-01-23 12:10:00,47.37,47.38,47.36,47.37,83827.0,37.7993,37.8073,37.7913,37.7993,83827.0
2018-01-23 12:15:00,47.38,47.39,47.37,47.38,40368.0,37.8073,37.8153,37.7993,37.8073,40368.0
2018-01-23 12:20:00,47.39,47.39,47.38,47.39,59076.0,37.8153,37.8153,37.8073,37.8153,59076.0
2018-01-23 12:25:00,47.39,47.4,47.38,47.39,125889.0,37.8153,37.8232,37.8073,37.8153,125889.0
2018-01-23 12:30:00,47.39,47.4,47.38,47.4,81676.0,37.8153,37.8232,37.8073,37.8232,81676.0
2018-01-23 12:35:00,47.4,47.41,47.39,47.4,84307.0,37.8232,37.8312,37.8153,37.8232,84307.0
2018-01-23 12:40:00,47.39,47.4,47.36,47.38,51034.0,37.8153,37.8232,37.7913,37.8073,51034.0
2018-01-23 12:45:00,47.38,47.39,47.37,47.38,34660.0,37.8073,37.8153,37.7993,37.8073,34660.0
2018-01-23 12:50:00,47.38,47.38,47.36,47.37,41036.0,37.8073,37.8073,37.7913,37.7993,41036.0
2018-01-23 12:55:00,47.38,47.4,47.37,47.39,42722.0,37.8073,37.8232,37.7993,37.8153,42722.0
2018-01-23 13:00:00,47.4,47.4,47.38,47.39,35235.0,37.8232,37.8232,37.8073,37.8153,35235.0
2018-01-23 13:05:00,47.4,47.4,47.39,47.4,22032.0,37.8232,37.8232,37.8153,37.8232,22032.0
2018-01-23 13:10:00,47.4,47.41,47.38,47.4,53336.0,37.8232,37.8312,37.8073,37.8232,53336.0
2018-01-23 13:15:00,47.39,47.4,47.39,47.39,15008.0,37.8153,37.8232,37.8153,37.8153,15008.0
2018-01-23 13:20:00,47.4,47.4,47.38,47.39,35444.0,37.8232,37.8232,37.8073,37.8153,35444.0
2018-01-23 13:25:00,47.4,47.41,47.39,47.41,23135.0,37.8232,37.8312,37.8153,37.8312,23135.0
2018-01-23 13:30:00,47.41,47.42,47.4,47.42,65002.0,37.8312,37.8392,37.8232,37.8392,65002.0
2018-01-23 13:35:00,47.42,47.42,47.4,47.41,83201.0,37.8392,37.8392,37.8232,37.8312,83201.0
2018-01-23 13:40:00,47.41,47.43,47.41,47.42,41560.0,37.8312,37.8472,37.8312,37.8392,41560.0
2018-01-23 13:45:00,47.43,47.46,47.42,47.44,170992.0,37.8472,37.8711,37.8392,37.8552,170992.0
2018-01-23 13:50:00,47.45,47.46,47.44,47.45,78171.0,37.8631,37.8711,37.8552,37.8631,78171.0
2018-01-23 13:55:00,47.45,47.46,47.44,47.45,52130.0,37.8631,37.8711,37.8552,37.8631,52130.0
2018-01-23 14:00:00,47.45,47.45,47.43,47.44,70656.0,37.8631,37.8631,37.8472,37.8552,70656.0
2018-01-23 14:05:00,47.44,47.44,47.43,47.43,43566.0,37.8552,37.8552,37.8472,37.8472,43566.0
2018-01-23 14:10:00,47.44,47.44,47.41,47.41,117716.0,37.8552,37.8552,37.8312,37.8312,117716.0
2018-01-23 14:15:00,47.42,47.42,47.39,47.4,59779.0,37.8392,37.8392,37.8153,37.8232,59779.0
2018-01-23 14:20:00,47.4,47.41,47.39,47.39,47796.0,37.8232,37.8312,37.8153,37.8153,47796.0
2018-01-23 14:25:00,47.4,47.42,47.39,47.41,125817.0,37.8232,37.8392,37.8153,37.8312,125817.0
2018-01-23 14:30:00,47.41,47.42,47.41,47.41,22816.0,37.8312,37.8392,37.8312,37.8312,22816.0
2018-01-23 14:35:00,47.42,47.44,47.42,47.44,207879.0,37.8392,37.8552,37.8392,37.8552,207879.0
2018-01-23 14:40:00,47.44,47.46,47.43,47.46,79802.0,37.8552,37.8711,37.8472,37.8711,79802.0
2018-01-23 14:45:00,47.46,47.48,47.45,47.47,78270.0,37.8711,37.8871,37.8631,37.8791,78270.0
2018-01-23 14:50:00,47.46,47.48,47.46,47.47,54197.0,37.8711,37.8871,37.8711,37.8791,54197.0
2018-01-23 14:55:00,47.47,47.48,47.46,47.48,147030.0,37.8791,37.8871,37.8711,37.8871,147030.0
2018-01-23 15:00:00,47.48,47.48,47.46,47.47,107190.0,37.8871,37.8871,37.8711,37.8791,107190.0
2018-01-23 15:05:00,47.46,47.47,47.45,47.46,84282.0,37.8711,37.8791,37.8631,37.8711,84282.0
2018-01-23 15:10:00,47.46,47.47,47.44,47.45,101795.0,37.8711,37.8791,37.8552,37.8631,101795.0
2018-01-23 15:15:00,47.45,47.46,47.44,47.45,73310.0,37.8631,37.8711,37.8552,37.8631,73310.0
2018-01-23 15:20:00,47.45,47.47,47.44,47.47,144447.0,37.8631,37.8791,37.8552,37.8791,144447.0
2018-01-23 15:25:00,47.47,47.47,47.45,47.47,115642.0,37.8791,37.8791,37.8631,37.8791,115642.0
2018-01-23 15:30:00,47.47,47.48,47.46,47.48,81186.0,37.8791,37.8871,37.8711,37.8871,81186.0
2018-01-23 15:35:00,47.48,47.49,47.47,47.48,55083.0,37.8871,37.8951,37.8791,37.8871,55083.0
2018-01-23 15:40:00,47.48,47.49,47.48,47.48,72737.0,37.8871,37.8951,37.8871,37.8871,72737.0
2018-01-23 15:45:00,47.49,47.51,47.48,47.51,79766.0,37.8951,37.911,37.8871,37.911,79766.0
2018-01-23 15:50:00,47.51,47.51,47.48,47.49,237209.0,37.911,37.911,37.8871,37.8951,237209.0
2018-01-23 15:55:00,47.49,47.51,47.49,47.51,357992.0,37.8951,37.911,37.8951,37.911,357992.0
2018-01-24 09:30:00,47.79,47.81,47.77,47.8,290900.0,38.1344,38.1504,38.1185,38.1424,290900.0
2018-01-24 09:35:00,47.8,47.81,47.75,47.77,76174.0,38.1424,38.1504,38.1025,38.1185,76174.0
2018-01-24 09:40:00,47.78,47.78,47.76,47.77,31044.0,38.1265,38.1265,38.1105,38.1185,31044.0
2018-01-24 09:45:00,47.76,47.78,47.76,47.77,37791.0,38.1105,38.1265,38.1105,38.1185,37791.0
2018-01-24 09:50:00,47.77,47.78,47.75,47.77,50890.0,38.1185,38.1265,38.1025,38.1185,50890.0
2018-01-24 09:55:00,47.76,47.82,47.76,47.81,34511.0,38.1105,38.1584,38.1105,38.1504,34511.0
2018-01-24 10:00:00,47.81,47.83,47.79,47.82,235067.0,38.1504,38.1664,38.1344,38.1584,235067.0
2018-01-24 10:05:00,47.82,47.82,47.79,47.8,45794.0,38.1584,38.1584,38.1344,38.1424,45794.0
2018-01-24 10:10:00,47.81,47.81,47.78,47.8,68601.0,38.1504,38.1504,38.1265,38.1424,68601.0
2018-01-24 10:15:00,47.81,47.82,47.76,47.76,69269.0,38.1504,38.1584,38.1105,38.1105,69269.0
2018-01-24 10:20:00,47.77,47.78,47.74,47.77,100030.0,38.1185,38.1265,38.0945,38.1185,100030.0
2018-01-24 10:25:00,47.76,47.77,47.75,47.76,70922.0,38.1105,38.1185,38.1025,38.1105,70922.0
2018-01-24 10:30:00,47.76,47.78,47.75,47.76,69034.0,38.1105,38.1265,38.1025,38.1105,69034.0
2018-01-24 10:35:00,47.77,47.79,47.76,47.79,121701.0,38.1185,38.1344,38.1105,38.1344,121701.0
2018-01-24 10:40:00,47.79,47.81,47.76,47.76,81889.0,38.1344,38.1504,38.1105,38.1105,81889.0
2018-01-24 10:45:00,47.77,47.79,47.76,47.77,60088.0,38.1185,38.1344,38.1105,38.1185,60088.0
2018-01-24 10:50:00,47.77,47.78,47.76,47.76,57191.0,38.1185,38.1265,38.1105,38.1105,57191.0
2018-01-24 10:55:00,47.76,47.76,47.72,47.73,55278.0,38.1105,38.1105,38.0786,38.0866,55278.0
2018-01-24 11:00:00,47.73,47.74,47.69,47.71,103582.0,38.0866,38.0945,38.0547,38.0706,103582.0
2018-01-24 11:05:00,47.71,47.72,47.68,47.69,70257.0,38.0706,38.0786,38.0467,38.0547,70257.0
2018-01-24 11:10:00,47.68,47.69,47.63,47.63,168169.0,38.0467,38.0547,38.0068,38.0068,168169.0
2018-01-24 11:15:00,47.63,47.68,47.62,47.68,84859.0,38.0068,38.0467,37.9988,38.0467,84859.0
2018-01-24 11:20:00,47.67,47.71,47.67,47.7,83086.0,38.0387,38.0706,38.0387,38.0626,83086.0
2018-01-24 11:25:00,47.7,47.71,47.68,47.68,122494.0,38.0626,38.0706,38.0467,38.0467,122494.0
2018-01-24 11:30:00,47.68,47.68,47.58,47.59,158985.0,38.0467,38.0467,37.9669,37.9749,158985.0
2018-01-24 11:35:00,47.59,47.6,47.55,47.57,188508.0,37.9749,37.9828,37.9429,37.9589,188508.0
2018-01-24 11:40:00,47.58,47.61,47.57,47.61,125302.0,37.9669,37.9908,37.9589,37.9908,125302.0
2018-01-24 11:45:00,47.61,47.61,47.56,47.56,144846.0,37.9908,37.9908,37.9509,37.9509,144846.0
2018-01-24 11:50:00,47.56,47.6,47.55,47.59,174199.0,37.9509,37.9828,37.9429,37.9749,174199.0
2018-01-24 11:55:00,47.59,47.6,47.57,47.58,110202.0,37.9749,37.9828,37.9589,37.9669,110202.0
2018-01-24 12:00:00,47.58,47.58,47.54,47.57,100388.0,37.9669,37.9669,37.935,37.9589,100388.0
2018-01-24 12:05:00,47.57,47.6,47.56,47.58,196247.0,37.9589,37.9828,37.9509,37.9669,196247.0
2018-01-24 12:10:00,47.58,47.61,47.56,47.61,83822.0,37.9669,37.9908,37.9509,37.9908,83822.0
2018-01-24 12:15:00,47.61,47.61,47.58,47.6,61896.0,37.9908,37.9908,37.9669,37.9828,61896.0
2018-01-24 12:20:00,47.6,47.6,47.54,47.55,172834.0,37.9828,37.9828,37.935,37.9429,172834.0
2018-01-24 12:25:00,47.55,47.57,47.52,47.54,115071.0,37.9429,37.9589,37.919,37.935,115071.0
2018-01-24 12:30:00,47.54,47.55,47.53,47.53,187462.0,37.935,37.9429,37.927,37.927,187462.0
2018-01-24 12:35:00,47.53,47.53,47.5,47.5,326491.0,37.927,37.927,37.903,37.903,326491.0
2018-01-24 12:40:00,47.5,47.52,47.47,47.5,350773.0,37.903,37.919,37.8791,37.903,350773.0
2018-01-24 12:45:00,47.5,47.51,47.48,47.51,186623.0,37.903,37.911,37.8871,37.911,186623.0
2018-01-24 12:50:00,47.51,47.51,47.48,47.5,122208.0,37.911,37.911,37.8871,37.903,122208.0
2018-01-24 12:55:00,47.5,47.53,47.49,47.51,214155.0,37.903,37.927,37.8951,37.911,214155.0
2018-01-24 13:00:00,47.51,47.53,47.5,47.51,159399.0,37.911,37.927,37.903,37.911,159399.0
2018-01-24 13:05:00,47.5,47.51,47.46,47.47,149448.0,37.903,37.911,37.8711,37.8791,149448.0
2018-01-24 13:10:00,47.46,47.5,47.46,47.5,108177.0,37.8711,37.903,37.8711,37.903,108177.0
2018-01-24 13:15:00,47.5,47.5,47.47,47.48,97848.0,37.903,37.903,37.8791,37.8871,97848.0
2018-01-24 13:20:00,47.48,47.52,47.47,47.52,128297.0,37.8871,37.919,37.8791,37.919,128297.0
2018-01-24 13:25:00,47.52,47.55,47.51,47.55,57681.0,37.919,37.9429,37.911,37.9429,57681.0
2018-01-24 13:30:00,47.55,47.58,47.53,47.58,67287.0,37.9429,37.9669,37.927,37.9669,67287.0
2018-01-24 13:35:00,47.58,47.59,47.55,47.58,138939.0,37.9669,37.9749,37.9429,37.9669,138939.0
2018-01-24 13:40:00,47.57,47.6,47.56,47.6,108682.0,37.9589,37.9828,37.9509,37.9828,108682.0
2018-01-24 13:45:00,47.6,47.62,47.59,47.62,133226.0,37.9828,37.9988,37.9749,37.9988,133226.0
2018-01-24 13:50:00,47.62,47.64,47.6,47.64,121943.0,37.9988,38.0148,37.9828,38.0148,121943.0
2018-01-24 13:55:00,47.64,47.65,47.61,47.63,101080.0,38.0148,38.0227,37.9908,38.0068,101080.0
2018-01-24 14:00:00,47.63,47.63,47.6,47.6,189293.0,38.0068,38.0068,37.9828,37.9828,189293.0
2018-01-24 14:05:00,47.61,47.64,47.6,47.61,79022.0,37.9908,38.0148,37.9828,37.9908,79022.0
2018-01-24 14:10:00,47.61,47.62,47.6,47.61,80969.0,37.9908,37.9988,37.9828,37.9908,80969.0
2018-01-24 14:15:00,47.62,47.66,47.61,47.65,232452.0,37.9988,38.0307,37.9908,38.0227,232452.0
2018-01-24 14:20:00,47.66,47.67,47.63,47.65,113773.0,38.0307,38.0387,38.0068,38.0227,113773.0
2018-01-24 14:25:00,47.65,47.66,47.64,47.66,323782.0,38.0227,38.0307,38.0148,38.0307,323782.0
2018-01-24 14:30:00,47.66,47.67,47.63,47.64,74832.0,38.0307,38.0387,38.0068,38.0148,74832.0
2018-01-24 14:35:00,47.65,47.65,47.63,47.65,93327.0,38.0227,38.0227,38.0068,38.0227,93327.0
2018-01-24 14:40:00,47.64,47.67,47.64,47.66,131008.0,38.0148,38.0387,38.0148,38.0307,131008.0
2018-01-24 14:45:00,47.66,47.7,47.66,47.69,298086.0,38.0307,38.0626,38.0307,38.0547,298086.0
2018-01-24 14:50:00,47.69,47.7,47.65,47.66,193195.0,38.0547,38.0626,38.0227,38.0307,193195.0
2018-01-24 14:55:00,47.66,47.69,47.66,47.68,119631.0,38.0307,38.0547,38.0307,38.0467,119631.0
2018-01-24 15:00:00,47.68,47.69,47.65,47.66,218861.0,38.0467,38.0547,38.0227,38.0307,218861.0
2018-01-24 15:05:00,47.66,47.69,47.65,47.69,110112.0,38.0307,38.0547,38.0227,38.0547,110112.0
2018-01-24 15:10:00,47.69,47.69,47.65,47.66,149694.0,38.0547,38.0547,38.0227,38.0307,149694.0
2018-01-24 15:15:00,47.66,47.68,47.65,47.66,107844.0,38.0307,38.0467,38.0227,38.0307,107844.0
2018-01-24 15:20:00,47.65,47.67,47.65,47.67,72770.0,38.0227,38.0387,38.0227,38.0387,72770.0
2018-01-24 15:25:00,47.68,47.68,47.65,47.66,147195.0,38.0467,38.0467,38.0227,38.0307,147195.0
2018-01-24 15:30:00,47.66,47.68,47.65,47.66,100763.0,38.0307,38.0467,38.0227,38.0307,100763.0
2018-01-24 15:35:00,47.66,47.68,47.66,47.68,186357.0,38.0307,38.0467,38.0307,38.0467,186357.0
2018-01-24 15:40:00,47.68,47.68,47.65,47.66,63131.0,38.0467,38.0467,38.0227,38.0307,63131.0
2018-01-24 15:45:00,47.66,47.71,47.66,47.69,206402.0,38.0307,38.0706,38.0307,38.0547,206402.0
2018-01-24 15:50:00,47.68,47.69,47.65,47.66,328107.0,38.0467,38.0547,38.0227,38.0307,328107.0
2018-01-24 15:55:00,47.66,47.67,47.63,47.65,512187.0,38.0307,38.0387,38.0068,38.0227,512187.0
2018-01-25 09:30:00,47.84,47.85,47.79,47.83,255332.0,38.1743,38.1823,38.1344,38.1664,255332.0
2018-01-25 09:35:00,47.82,47.84,47.74,47.75,604618.0,38.1584,38.1743,38.0945,38.1025,604618.0
2018-01-25 09:40:00,47.74,47.75,47.71,47.72,524397.0,38.0945,38.1025,38.0706,38.0786,524397.0
2018-01-25 09:45:00,47.72,47.72,47.68,47.7,71292.0,38.0786,38.0786,38.0467,38.0626,71292.0
2018-01-25 09:50:00,47.71,47.71,47.66,47.67,73598.0,38.0706,38.0706,38.0307,38.0387,73598.0
2018-01-25 09:55:00,47.67,47.68,47.61,47.66,107386.0,38.0387,38.0467,37.9908,38.0307,107386.0
2018-01-25 10:00:00,47.66,47.69,47.61,47.68,237436.0,38.0307,38.0547,37.9908,38.0467,237436.0
2018-01-25 10:05:00,47.69,47.7,47.64,47.66,158792.0,38.0547,38.0626,38.0148,38.0307,158792.0
2018-01-25 10:10:00,47.66,47.7,47.65,47.7,125176.0,38.0307,38.0626,38.0227,38.0626,125176.0
2018-01-25 10:15:00,47.7,47.73,47.69,47.73,161524.0,38.0626,38.0866,38.0547,38.0866,161524.0
2018-01-25 10:20:00,47.73,47.75,47.7,47.72,133460.0,38.0866,38.1025,38.0626,38.0786,133460.0
2018-01-25 10:25:00,47.72,47.72,47.68,47.71,128002.0,38.0786,38.0786,38.0467,38.0706,128002.0
2018-01-25 10:30:00,47.71,47.74,47.69,47.73,91783.0,38.0706,38.0945,38.0547,38.0866,91783.0
2018-01-25 10:35:00,47.73,47.75,47.69,47.71,89429.0,38.0866,38.1025,38.0547,38.0706,89429.0
2018-01-25 10:40:00,47.71,47.73,47.68,47.69,91732.0,38.0706,38.0866,38.0467,38.0547,91732.0
2018-01-25 10:45:00,47.69,47.7,47.65,47.69,61672.0,38.0547,38.0626,38.0227,38.0547,61672.0
2018-01-25 10:50:00,47.7,47.73,47.69,47.72,70349.0,38.0626,38.0866,38.0547,38.0786,70349.0
2018-01-25 10:55:00,47.71,47.72,47.69,47.71,90005.0,38.0706,38.0786,38.0547,38.0706,90005.0
2018-01-25 11:00:00,47.71,47.73,47.7,47.7,106088.0,38.0706,38.0866,38.0626,38.0626,106088.0
2018-01-25 11:05:00,47.7,47.73,47.68,47.7,140008.0,38.0626,38.0866,38.0467,38.0626,140008.0
2018-01-25 11:10:00,47.69,47.74,47.69,47.73,103334.0,38.0547,38.0945,38.0547,38.0866,103334.0
2018-01-25 11:15:00,47.73,47.74,47.69,47.7,40861.0,38.0866,38.0945,38.0547,38.0626,40861.0
2018-01-25 11:20:00,47.7,47.71,47.69,47.71,50584.0,38.0626,38.0706,38.0547,38.0706,50584.0
2018-01-25 11:25:00,47.71,47.72,47.68,47.71,323439.0,38.0706,38.0786,38.0467,38.0706,323439.0
2018-01-25 11:30:00,47.71,47.72,47.68,47.71,132535.0,38.0706,38.0786,38.0467,38.0706,132535.0
2018-01-25 11:35:00,47.71,47.75,47.7,47.74,73141.0,38.0706,38.1025,38.0626,38.0945,73141.0
2018-01-25 11:40:00,47.74,47.76,47.71,47.75,68243.0,38.0945,38.1105,38.0706,38.1025,68243.0
2018-01-25 11:45:00,47.74,47.75,47.72,47.74,24340.0,38.0945,38.1025,38.0786,38.0945,24340.0
2018-01-25 11:50:00,47.74,47.75,47.72,47.73,84171.0,38.0945,38.1025,38.0786,38.0866,84171.0
2018-01-25 11:55:00,47.73,47.74,47.71,47.72,154657.0,38.0866,38.0945,38.0706,38.0786,154657.0
2018-01-25 12:00:00,47.72,47.75,47.72,47.75,69365.0,38.0786,38.1025,38.0786,38.1025,69365.0
2018-01-25 12:05:00,47.75,47.77,47.74,47.76,78877.0,38.1025,38.1185,38.0945,38.1105,78877.0
2018-01-25 12:10:00,47.77,47.79,47.74,47.77,3082920.0,38.1185,38.1344,38.0945,38.1185,3082920.0
2018-01-25 12:15:00,47.77,47.77,47.75,47.76,374700.0,38.1185,38.1185,38.1025,38.1105,374700.0
2018-01-25 12:20:00,47.77,47.77,47.72,47.74,258818.0,38.1185,38.1185,38.0786,38.0945,258818.0
2018-01-25 12:25:00,47.73,47.76,47.73,47.75,37169.0,38.0866,38.1105,38.0866,38.1025,37169.0
2018-01-25 12:30:00,47.76,47.77,47.74,47.75,45593.0,38.1105,38.1185,38.0945,38.1025,45593.0
2018-01-25 12:35:00,47.75,47.75,47.73,47.73,70132.0,38.1025,38.1025,38.0866,38.0866,70132.0
2018-01-25 12:40:00,47.73,47.74,47.71,47.72,86327.0,38.0866,38.0945,38.0706,38.0786,86327.0
2018-01-25 12:45:00,47.73,47.75,47.72,47.73,55624.0,38.0866,38.1025,38.0786,38.0866,55624.0
2018-01-25 12:50:00,47.74,47.74,47.7,47.71,65894.0,38.0945,38.0945,38.0626,38.0706,65894.0
2018-01-25 12:55:00,47.71,47.74,47.7,47.73,126382.0,38.0706,38.0945,38.0626,38.0866,126382.0
2018-01-25 13:00:00,47.73,47.73,47.7,47.71,73463.0,38.0866,38.0866,38.0626,38.0706,73463.0
2018-01-25 13:05:00,47.71,47.73,47.7,47.72,74589.0,38.0706,38.0866,38.0626,38.0786,74589.0
2018-01-25 13:10:00,47.73,47.75,47.72,47.74,26133.0,38.0866,38.1025,38.0786,38.0945,26133.0
2018-01-25 13:15:00,47.75,47.75,47.72,47.74,40537.0,38.1025,38.1025,38.0786,38.0945,40537.0
2018-01-25 13:20:00,47.74,47.75,47.71,47.72,97322.0,38.0945,38.1025,38.0706,38.0786,97322.0
2018-01-25 13:25:00,47.72,47.73,47.71,47.72,59686.0,38.0786,38.0866,38.0706,38.0786,59686.0
2018-01-25 13:30:00,47.71,47.72,47.68,47.69,64139.0,38.0706,38.0786,38.0467,38.0547,64139.0
2018-01-25 13:35:00,47.69,47.71,47.69,47.71,30591.0,38.0547,38.0706,38.0547,38.0706,30591.0
2018-01-25 13:40:00,47.71,47.72,47.69,47.69,68506.0,38.0706,38.0786,38.0547,38.0547,68506.0
2018-01-25 13:45:00,47.7,47.71,47.69,47.69,46496.0,38.0626,38.0706,38.0547,38.0547,46496.0
2018-01-25 13:50:00,47.7,47.73,47.69,47.72,76606.0,38.0626,38.0866,38.0547,38.0786,76606.0
2018-01-25 13:55:00,47.72,47.72,47.7,47.7,39474.0,38.0786,38.0786,38.0626,38.0626,39474.0
2018-01-25 14:00:00,47.7,47.71,47.57,47.59,334897.0,38.0626,38.0706,37.9589,37.9749,334897.0
2018-01-25 14:05:00,47.59,47.61,47.57,47.6,100677.0,37.9749,37.9908,37.9589,37.9828,100677.0
2018-01-25 14:10:00,47.6,47.6,47.55,47.6,204415.0,37.9828,37.9828,37.9429,37.9828,204415.0
2018-01-25 14:15:00,47.59,47.6,47.57,47.6,172277.0,37.9749,37.9828,37.9589,37.9828,172277.0
2018-01-25 14:20:00,47.6,47.6,47.46,47.48,433895.0,37.9828,37.9828,37.8711,37.8871,433895.0
2018-01-25 14:25:00,47.48,47.54,47.47,47.54,442229.0,37.8871,37.935,37.8791,37.935,442229.0
2018-01-25 14:30:00,47.53,47.54,47.48,47.5,164620.0,37.927,37.935,37.8871,37.903,164620.0
2018-01-25 14:35:00,47.49,47.5,47.4,47.43,312886.0,37.8951,37.903,37.8232,37.8472,312886.0
2018-01-25 14:40:00,47.44,47.45,47.4,47.41,146212.0,37.8552,37.8631,37.8232,37.8312,146212.0
2018-01-25 14:45:00,47.4,47.41,47.34,47.39,171334.0,37.8232,37.8312,37.7754,37.8153,171334.0
2018-01-25 14:50:00,47.39,47.41,47.35,47.4,133968.0,37.8153,37.8312,37.7833,37.8232,133968.0
2018-01-25 14:55:00,47.4,47.44,47.39,47.42,170629.0,37.8232,37.8552,37.8153,37.8392,170629.0
2018-01-25 15:00:00,47.42,47.44,47.39,47.42,105724.0,37.8392,37.8552,37.8153,37.8392,105724.0
2018-01-25 15:05:00,47.43,47.47,47.42,47.46,116300.0,37.8472,37.8791,37.8392,37.8711,116300.0
2018-01-25 15:10:00,47.46,47.46,47.4,47.44,190870.0,37.8711,37.8711,37.8232,37.8552,190870.0
2018-01-25 15:15:00,47.44,47.51,47.43,47.49,183903.0,37.8552,37.911,37.8472,37.8951,183903.0
2018-01-25 15:20:00,47.49,47.52,47.48,47.51,169458.0,37.8951,37.919,37.8871,37.911,169458.0
2018-01-25 15:25:00,47.51,47.52,47.46,47.46,66681.0,37.911,37.919,37.8711,37.8711,66681.0
2018-01-25 15:30:00,47.47,47.48,47.43,47.45,215084.0,37.8791,37.8871,37.8472,37.8631,215084.0
2018-01-25 15:35:00,47.45,47.45,47.41,47.45,143336.0,37.8631,37.8631,37.8312,37.8631,143336.0
2018-01-25 15:40:00,47.45,47.48,47.44,47.45,158409.0,37.8631,37.8871,37.8552,37.8631,158409.0
2018-01-25 15:45:00,47.45,47.48,47.44,47.45,79059.0,37.8631,37.8871,37.8552,37.8631,79059.0
2018-01-25 15:50:00,47.46,47.47,47.44,47.45,128317.0,37.8711,37.8791,37.8552,37.8631,128317.0
2018-01-25 15:55:00,47.45,47.48,47.44,47.47,184207.0,37.8631,37.8871,37.8552,37.8791,184207.0
2018-01-26 09:30:00,47.67,47.72,47.66,47.69,249928.0,38.0387,38.0786,38.0307,38.0547,249928.0
2018-01-26 09:35:00,47.69,47.71,47.67,47.71,91493.0,38.0547,38.0706,38.0387,38.0706,91493.0
2018-01-26 09:40:00,47.71,47.73,47.7,47.73,84660.0,38.0706,38.0866,38.0626,38.0866,84660.0
2018-01-26 09:45:00,47.73,47.75,47.71,47.73,62665.0,38.0866,38.1025,38.0706,38.0866,62665.0
2018-01-26 09:50:00,47.74,47.77,47.73,47.76,56779.0,38.0945,38.1185,38.0866,38.1105,56779.0
2018-01-26 09:55:00,47.77,47.81,47.76,47.79,70279.0,38.1185,38.1504,38.1105,38.1344,70279.0
2018-01-26 10:00:00,47.78,47.81,47.77,47.77,163406.0,38.1265,38.1504,38.1185,38.1185,163406.0
2018-01-26 10:05:00,47.77,47.81,47.77,47.8,107330.0,38.1185,38.1504,38.1185,38.1424,107330.0
2018-01-26 10:10:00,47.8,47.81,47.74,47.75,74283.0,38.1424,38.1504,38.0945,38.1025,74283.0
2018-01-26 10:15:00,47.75,47.75,47.7,47.72,77698.0,38.1025,38.1025,38.0626,38.0786,77698.0
2018-01-26 10:20:00,47.72,47.73,47.68,47.69,101876.0,38.0786,38.0866,38.0467,38.0547,101876.0
2018-01-26 10:25:00,47.69,47.71,47.68,47.69,41239.0,38.0547,38.0706,38.0467,38.0547,41239.0
2018-01-26 10:30:00,47.7,47.71,47.68,47.7,112017.0,38.0626,38.0706,38.0467,38.0626,112017.0
2018-01-26 10:35:00,47.7,47.76,47.69,47.75,255779.0,38.0626,38.1105,38.0547,38.1025,255779.0
2018-01-26 10:40:00,47.75,47.77,47.74,47.76,42196.0,38.1025,38.1185,38.0945,38.1105,42196.0
2018-01-26 10:45:00,47.75,47.76,47.72,47.72,76542.0,38.1025,38.1105,38.0786,38.0786,76542.0
2018-01-26 10:50:00,47.73,47.75,47.72,47.74,54775.0,38.0866,38.1025,38.0786,38.0945,54775.0
2018-01-26 10:55:00,47.74,47.75,47.71,47.73,58924.0,38.0945,38.1025,38.0706,38.0866,58924.0
2018-01-26 11:00:00,47.72,47.74,47.7,47.71,38540.0,38.0786,38.0945,38.0626,38.0706,38540.0
2018-01-26 11:05:00,47.71,47.74,47.7,47.73,61450.0,38.0706,38.0945,38.0626,38.0866,61450.0
2018-01-26 11:10:00,47.72,47.73,47.71,47.72,59439.0,38.0786,38.0866,38.0706,38.0786,59439.0
2018-01-26 11:15:00,47.73,47.74,47.71,47.74,82736.0,38.0866,38.0945,38.0706,38.0945,82736.0
2018-01-26 11:20:00,47.73,47.75,47.72,47.74,155550.0,38.0866,38.1025,38.0786,38.0945,155550.0
2018-01-26 11:25:00,47.74,47.75,47.71,47.75,208771.0,38.0945,38.1025,38.0706,38.1025,208771.0
2018-01-26 11:30:00,47.75,47.77,47.74,47.77,340254.0,38.1025,38.1185,38.0945,38.1185,340254.0
2018-01-26 11:35:00,47.76,47.77,47.72,47.74,78092.0,38.1105,38.1185,38.0786,38.0945,78092.0
2018-01-26 11:40:00,47.74,47.75,47.71,47.75,48911.0,38.0945,38.1025,38.0706,38.1025,48911.0
2018-01-26 11:45:00,47.74,47.76,47.74,47.75,29686.0,38.0945,38.1105,38.0945,38.1025,29686.0
2018-01-26 11:50:00,47.76,47.76,47.74,47.75,49182.0,38.1105,38.1105,38.0945,38.1025,49182.0
2018-01-26 11:55:00,47.75,47.77,47.74,47.76,40195.0,38.1025,38.1185,38.0945,38.1105,40195.0
2018-01-26 12:00:00,47.76,47.77,47.75,47.77,37026.0,38.1105,38.1185,38.1025,38.1185,37026.0
2018-01-26 12:05:00,47.77,47.78,47.74,47.75,60907.0,38.1185,38.1265,38.0945,38.1025,60907.0
2018-01-26 12:10:00,47.75,47.76,47.74,47.76,18377.0,38.1025,38.1105,38.0945,38.1105,18377.0
2018-01-26 12:15:00,47.75,47.77,47.75,47.77,56766.0,38.1025,38.1185,38.1025,38.1185,56766.0
2018-01-26 12:20:00,47.77,47.79,47.76,47.78,105949.0,38.1185,38.1344,38.1105,38.1265,105949.0
2018-01-26 12:25:00,47.78,47.78,47.76,47.76,48906.0,38.1265,38.1265,38.1105,38.1105,48906.0
2018-01-26 12:30:00,47.77,47.79,47.76,47.78,61983.0,38.1185,38.1344,38.1105,38.1265,61983.0
2018-01-26 12:35:00,47.77,47.77,47.76,47.76,29953.0,38.1185,38.1185,38.1105,38.1105,29953.0
2018-01-26 12:40:00,47.77,47.77,47.75,47.76,30053.0,38.1185,38.1185,38.1025,38.1105,30053.0
2018-01-26 12:45:00,47.76,47.79,47.76,47.79,55715.0,38.1105,38.1344,38.1105,38.1344,55715.0
2018-01-26 12:50:00,47.79,47.81,47.78,47.8,43046.0,38.1344,38.1504,38.1265,38.1424,43046.0
2018-01-26 12:55:00,47.81,47.82,47.8,47.81,32140.0,38.1504,38.1584,38.1424,38.1504,32140.0
2018-01-26 13:00:00,47.81,47.83,47.8,47.83,26022.0,38.1504,38.1664,38.1424,38.1664,26022.0
2018-01-26 13:05:00,47.83,47.83,47.81,47.82,24945.0,38.1664,38.1664,38.1504,38.1584,24945.0
2018-01-26 13:10:00,47.82,47.85,47.82,47.84,83731.0,38.1584,38.1823,38.1584,38.1743,83731.0
2018-01-26 13:15:00,47.84,47.85,47.83,47.84,61712.0,38.1743,38.1823,38.1664,38.1743,61712.0
2018-01-26 13:20:00,47.84,47.86,47.83,47.84,62841.0,38.1743,38.1903,38.1664,38.1743,62841.0
2018-01-26 13:25:00,47.83,47.85,47.83,47.84,28334.0,38.1664,38.1823,38.1664,38.1743,28334.0
2018-01-26 13:30:00,47.84,47.84,47.82,47.84,52587.0,38.1743,38.1743,38.1584,38.1743,52587.0
2018-01-26 13:35:00,47.84,47.85,47.83,47.84,33983.0,38.1743,38.1823,38.1664,38.1743,33983.0
2018-01-26 13:40:00,47.84,47.85,47.83,47.84,78556.0,38.1743,38.1823,38.1664,38.1743,78556.0
2018-01-26 13:45:00,47.84,47.86,47.83,47.86,32420.0,38.1743,38.1903,38.1664,38.1903,32420.0
2018-01-26 13:50:00,47.86,47.87,47.85,47.87,44967.0,38.1903,38.1983,38.1823,38.1983,44967.0
2018-01-26 13:55:00,47.86,47.89,47.85,47.89,39322.0,38.1903,38.2142,38.1823,38.2142,39322.0
2018-01-26 14:00:00,47.89,47.89,47.87,47.87,66232.0,38.2142,38.2142,38.1983,38.1983,66232.0
2018-01-26 14:05:00,47.88,47.88,47.86,47.88,122913.0,38.2063,38.2063,38.1903,38.2063,122913.0
2018-01-26 14:10:00,47.88,47.89,47.87,47.88,37370.0,38.2063,38.2142,38.1983,38.2063,37370.0
2018-01-26 14:15:00,47.88,47.88,47.87,47.88,31917.0,38.2063,38.2063,38.1983,38.2063,31917.0
2018-01-26 14:20:00,47.88,47.88,47.79,47.79,252321.0,38.2063,38.2063,38.1344,38.1344,252321.0
2018-01-26 14:25:00,47.79,47.81,47.78,47.8,46339.0,38.1344,38.1504,38.1265,38.1424,46339.0
2018-01-26 14:30:00,47.79,47.8,47.78,47.79,61741.0,38.1344,38.1424,38.1265,38.1344,61741.0
2018-01-26 14:35:00,47.8,47.82,47.79,47.81,48905.0,38.1424,38.1584,38.1344,38.1504,48905.0
2018-01-26 14:40:00,47.81,47.82,47.8,47.8,65978.0,38.1504,38.1584,38.1424,38.1424,65978.0
2018-01-26 14:45:00,47.8,47.82,47.79,47.81,37260.0,38.1424,38.1584,38.1344,38.1504,37260.0
2018-01-26 14:50:00,47.8,47.81,47.78,47.8,81585.0,38.1424,38.1504,38.1265,38.1424,81585.0
2018-01-26 14:55:00,47.8,47.81,47.79,47.81,70476.0,38.1424,38.1504,38.1344,38.1504,70476.0
2018-01-26 15:00:00,47.81,47.81,47.79,47.81,292389.0,38.1504,38.1504,38.1344,38.1504,292389.0
2018-01-26 15:05:00,47.81,47.81,47.79,47.8,169195.0,38.1504,38.1504,38.1344,38.1424,169195.0
2018-01-26 15:10:00,47.8,47.81,47.79,47.81,107544.0,38.1424,38.1504,38.1344,38.1504,107544.0
2018-01-26 15:15:00,47.8,47.82,47.8,47.81,194666.0,38.1424,38.1584,38.1424,38.1504,194666.0
2018-01-26 15:20:00,47.81,47.82,47.8,47.81,99914.0,38.1504,38.1584,38.1424,38.1504,99914.0
2018-01-26 15:25:00,47.81,47.81,47.79,47.8,53033.0,38.1504,38.1504,38.1344,38.1424,53033.0
2018-01-26 15:30:00,47.8,47.81,47.79,47.8,59528.0,38.1424,38.1504,38.1344,38.1424,59528.0
2018-01-26 15:35:00,47.8,47.83,47.8,47.83,85723.0,38.1424,38.1664,38.1424,38.1664,85723.0
2018-01-26 15:40:00,47.83,47.84,47.82,47.84,125022.0,38.1664,38.1743,38.1584,38.1743,125022.0
2018-01-26 15:45:00,47.84,47.84,47.8,47.82,120558.0,38.1743,38.1743,38.1424,38.1584,120558.0
2018-01-26 15:50:00,47.82,47.84,47.82,47.83,98893.0,38.1584,38.1743,38.1584,38.1664,98893.0
2018-01-26 15:55:00,47.83,47.88,47.82,47.87,272840.0,38.1664,38.2063,38.1584,38.1983,272840.0
2018-01-29 09:30:00,47.54,47.55,47.49,47.51,441840.0,37.935,37.9429,37.8951,37.911,441840.0
2018-01-29 09:35:00,47.5,47.53,47.49,47.52,318972.0,37.903,37.927,37.8951,37.919,318972.0
2018-01-29 09:40:00,47.52,47.54,47.52,47.53,67908.0,37.919,37.935,37.919,37.927,67908.0
2018-01-29 09:45:00,47.53,47.54,47.5,47.5,35784.0,37.927,37.935,37.903,37.903,35784.0
2018-01-29 09:50:00,47.5,47.53,47.48,47.52,138212.0,37.903,37.927,37.8871,37.919,138212.0
2018-01-29 09:55:00,47.52,47.55,47.51,47.53,65717.0,37.919,37.9429,37.911,37.927,65717.0
2018-01-29 10:00:00,47.53,47.54,47.49,47.5,308875.0,37.927,37.935,37.8951,37.903,308875.0
2018-01-29 10:05:00,47.5,47.52,47.49,47.52,111287.0,37.903,37.919,37.8951,37.919,111287.0
2018-01-29 10:10:00,47.52,47.54,47.51,47.52,66539.0,37.919,37.935,37.911,37.919,66539.0
2018-01-29 10:15:00,47.52,47.52,47.48,47.5,210685.0,37.919,37.919,37.8871,37.903,210685.0
2018-01-29 10:20:00,47.49,47.53,47.49,47.53,268421.0,37.8951,37.927,37.8951,37.927,268421.0
2018-01-29 10:25:00,47.52,47.54,47.51,47.54,158268.0,37.919,37.935,37.911,37.935,158268.0
2018-01-29 10:30:00,47.54,47.55,47.53,47.53,105986.0,37.935,37.9429,37.927,37.927,105986.0
2018-01-29 10:35:00,47.53,47.54,47.49,47.51,116108.0,37.927,37.935,37.8951,37.911,116108.0
2018-01-29 10:40:00,47.51,47.52,47.44,47.46,112635.0,37.911,37.919,37.8552,37.8711,112635.0
2018-01-29 10:45:00,47.45,47.47,47.43,47.47,71524.0,37.8631,37.8791,37.8472,37.8791,71524.0
2018-01-29 10:50:00,47.47,47.48,47.44,47.45,116032.0,37.8791,37.8871,37.8552,37.8631,116032.0
2018-01-29 10:55:00,47.45,47.47,47.43,47.45,387705.0,37.8631,37.8791,37.8472,37.8631,387705.0
2018-01-29 11:00:00,47.45,47.46,47.42,47.43,133877.0,37.8631,37.8711,37.8392,37.8472,133877.0
2018-01-29 11:05:00,47.42,47.45,47.4,47.41,84557.0,37.8392,37.8631,37.8232,37.8312,84557.0
2018-01-29 11:10:00,47.41,47.41,47.37,47.4,103722.0,37.8312,37.8312,37.7993,37.8232,103722.0
2018-01-29 11:15:00,47.4,47.42,47.38,47.39,110984.0,37.8232,37.8392,37.8073,37.8153,110984.0
2018-01-29 11:20:00,47.38,47.43,47.38,47.41,120865.0,37.8073,37.8472,37.8073,37.8312,120865.0
2018-01-29 11:25:00,47.41,47.41,47.36,47.4,176180.0,37.8312,37.8312,37.7913,37.8232,176180.0
2018-01-29 11:30:00,47.4,47.42,47.38,47.41,241893.0,37.8232,37.8392,37.8073,37.8312,241893.0
2018-01-29 11:35:00,47.41,47.42,47.39,47.4,124551.0,37.8312,37.8392,37.8153,37.8232,124551.0
2018-01-29 11:40:00,47.4,47.41,47.36,47.41,171922.0,37.8232,37.8312,37.7913,37.8312,171922.0
2018-01-29 11:45:00,47.41,47.43,47.39,47.4,142364.0,37.8312,37.8472,37.8153,37.8232,142364.0
2018-01-29 11:50:00,47.4,47.42,47.4,47.41,68373.0,37.8232,37.8392,37.8232,37.8312,68373.0
2018-01-29 11:55:00,47.41,47.42,47.39,47.41,55188.0,37.8312,37.8392,37.8153,37.8312,55188.0
2018-01-29 12:00:00,47.41,47.41,47.38,47.39,47379.0,37.8312,37.8312,37.8073,37.8153,47379.0
2018-01-29 12:05:00,47.39,47.43,47.39,47.41,47055.0,37.8153,37.8472,37.8153,37.8312,47055.0
2018-01-29 12:10:00,47.41,47.43,47.4,47.42,151732.0,37.8312,37.8472,37.8232,37.8392,151732.0
2018-01-29 12:15:00,47.42,47.44,47.42,47.44,52875.0,37.8392,37.8552,37.8392,37.8552,52875.0
2018-01-29 12:20:00,47.44,47.45,47.43,47.43,39276.0,37.8552,37.8631,37.8472,37.8472,39276.0
2018-01-29 12:25:00,47.44,47.45,47.42,47.45,124411.0,37.8552,37.8631,37.8392,37.8631,124411.0
2018-01-29 12:30:00,47.45,47.46,47.42,47.43,35539.0,37.8631,37.8711,37.8392,37.8472,35539.0
2018-01-29 12:35:00,47.43,47.45,47.42,47.43,49393.0,37.8472,37.8631,37.8392,37.8472,49393.0
2018-01-29 12:40:00,47.43,47.44,47.42,47.43,65615.0,37.8472,37.8552,37.8392,37.8472,65615.0
2018-01-29 12:45:00,47.43,47.45,47.42,47.44,91907.0,37.8472,37.8631,37.8392,37.8552,91907.0
2018-01-29 12:50:00,47.44,47.47,47.43,47.47,54583.0,37.8552,37.8791,37.8472,37.8791,54583.0
2018-01-29 12:55:00,47.47,47.5,47.46,47.49,138198.0,37.8791,37.903,37.8711,37.8951,138198.0
2018-01-29 13:00:00,47.49,47.5,47.48,47.48,28753.0,37.8951,37.903,37.8871,37.8871,28753.0
2018-01-29 13:05:00,47.48,47.5,47.48,47.5,54870.0,37.8871,37.903,37.8871,37.903,54870.0
2018-01-29 13:10:00,47.5,47.51,47.49,47.5,39124.0,37.903,37.911,37.8951,37.903,39124.0
2018-01-29 13:15:00,47.5,47.52,47.49,47.5,81026.0,37.903,37.919,37.8951,37.903,81026.0
2018-01-29 13:20:00,47.5,47.5,47.48,47.49,53678.0,37.903,37.903,37.8871,37.8951,53678.0
2018-01-29 13:25:00,47.49,47.5,47.48,47.49,41611.0,37.8951,37.903,37.8871,37.8951,41611.0
2018-01-29 13:30:00,47.5,47.51,47.47,47.48,58837.0,37.903,37.911,37.8791,37.8871,58837.0
2018-01-29 13:35:00,47.48,47.49,47.47,47.48,171972.0,37.8871,37.8951,37.8791,37.8871,171972.0
2018-01-29 13:40:00,47.48,47.5,47.48,47.49,60206.0,37.8871,37.903,37.8871,37.8951,60206.0
2018-01-29 13:45:00,47.49,47.5,47.48,47.48,44725.0,37.8951,37.903,37.8871,37.8871,44725.0
2018-01-29 13:50:00,47.48,47.49,47.47,47.48,50726.0,37.8871,37.8951,37.8791,37.8871,50726.0
2018-01-29 13:55:00,47.47,47.49,47.47,47.48,66531.0,37.8791,37.8951,37.8791,37.8871,66531.0
2018-01-29 14:00:00,47.49,47.52,47.48,47.48,138871.0,37.8951,37.919,37.8871,37.8871,138871.0
2018-01-29 14:05:00,47.48,47.5,47.48,47.49,37012.0,37.8871,37.903,37.8871,37.8951,37012.0
2018-01-29 14:10:00,47.5,47.52,47.48,47.52,71459.0,37.903,37.919,37.8871,37.919,71459.0
2018-01-29 14:15:00,47.52,47.54,47.51,47.51,106707.0,37.919,37.935,37.911,37.911,106707.0
2018-01-29 14:20:00,47.52,47.52,47.5,47.5,118226.0,37.919,37.919,37.903,37.903,118226.0
2018-01-29 14:25:00,47.51,47.51,47.5,47.51,46582.0,37.911,37.911,37.903,37.911,46582.0
2018-01-29 14:30:00,47.51,47.51,47.49,47.5,153020.0,37.911,37.911,37.8951,37.903,153020.0
2018-01-29 14:35:00,47.5,47.51,47.49,47.49,54260.0,37.903,37.911,37.8951,37.8951,54260.0
2018-01-29 14:40:00,47.49,47.51,47.48,47.5,72404.0,37.8951,37.911,37.8871,37.903,72404.0
2018-01-29 14:45:00,47.5,47.51,47.49,47.5,108069.0,37.903,37.911,37.8951,37.903,108069.0
2018-01-29 14:50:00,47.51,47.51,47.48,47.5,129630.0,37.911,37.911,37.8871,37.903,129630.0
2018-01-29 14:55:00,47.5,47.51,47.49,47.51,155702.0,37.903,37.911,37.8951,37.911,155702.0
2018-01-29 15:00:00,47.51,47.51,47.49,47.51,102026.0,37.911,37.911,37.8951,37.911,102026.0
2018-01-29 15:05:00,47.51,47.51,47.49,47.5,137094.0,37.911,37.911,37.8951,37.903,137094.0
2018-01-29 15:10:00,47.5,47.51,47.5,47.51,52275.0,37.903,37.911,37.903,37.911,52275.0
2018-01-29 15:15:00,47.5,47.51,47.5,47.51,275987.0,37.903,37.911,37.903,37.911,275987.0
2018-01-29 15:20:00,47.51,47.51,47.47,47.48,144926.0,37.911,37.911,37.8791,37.8871,144926.0
2018-01-29 15:25:00,47.48,47.48,47.45,47.46,186694.0,37.8871,37.8871,37.8631,37.8711,186694.0
2018-01-29 15:30:00,47.45,47.47,47.44,47.46,110541.0,37.8631,37.8791,37.8552,37.8711,110541.0
2018-01-29 15:35:00,47.46,47.46,47.44,47.45,169772.0,37.8711,37.8711,37.8552,37.8631,169772.0
2018-01-29 15:40:00,47.44,47.45,47.42,47.44,140768.0,37.8552,37.8631,37.8392,37.8552,140768.0
2018-01-29 15:45:00,47.44,47.45,47.4,47.4,177164.0,37.8552,37.8631,37.8232,37.8232,177164.0
2018-01-29 15:50:00,47.41,47.45,47.4,47.45,230729.0,37.8312,37.8631,37.8232,37.8631,230729.0
2018-01-29 15:55:00,47.45,47.47,47.43,47.43,376666.0,37.8631,37.8791,37.8472,37.8472,376666.0
2018-01-30 09:30:00,47.25,47.28,47.22,47.26,445426.0,37.7035,37.7275,37.6796,37.7115,445426.0
2018-01-30 09:35:00,47.26,47.29,47.21,47.22,115681.0,37.7115,37.7355,37.6716,37.6796,115681.0
2018-01-30 09:40:00,47.23,47.23,47.17,47.18,83745.0,37.6876,37.6876,37.6397,37.6477,83745.0
2018-01-30 09:45:00,47.18,47.19,47.15,47.16,88495.0,37.6477,37.6557,37.6238,37.6317,88495.0
2018-01-30 09:50:00,47.16,47.19,47.14,47.17,153746.0,37.6317,37.6557,37.6158,37.6397,153746.0
2018-01-30 09:55:00,47.18,47.18,47.14,47.14,304671.0,37.6477,37.6477,37.6158,37.6158,304671.0
2018-01-30 10:00:00,47.14,47.15,47.11,47.12,133606.0,37.6158,37.6238,37.5918,37.5998,133606.0
2018-01-30 10:05:00,47.11,47.11,47.06,47.08,228726.0,37.5918,37.5918,37.5519,37.5679,228726.0
2018-01-30 10:10:00,47.08,47.1,47.06,47.1,567346.0,37.5679,37.5839,37.5519,37.5839,567346.0
2018-01-30 10:15:00,47.1,47.11,47.07,47.08,203991.0,37.5839,37.5918,37.5599,37.5679,203991.0
2018-01-30 10:20:00,47.07,47.11,47.06,47.1,136952.0,37.5599,37.5918,37.5519,37.5839,136952.0
2018-01-30 10:25:00,47.1,47.14,47.09,47.14,115321.0,37.5839,37.6158,37.5759,37.6158,115321.0
2018-01-30 10:30:00,47.15,47.16,47.13,47.15,124635.0,37.6238,37.6317,37.6078,37.6238,124635.0
2018-01-30 10:35:00,47.16,47.17,47.12,47.15,104910.0,37.6317,37.6397,37.5998,37.6238,104910.0
2018-01-30 10:40:00,47.14,47.15,47.09,47.09,194767.0,37.6158,37.6238,37.5759,37.5759,194767.0
2018-01-30 10:45:00,47.09,47.1,47.07,47.1,122916.0,37.5759,37.5839,37.5599,37.5839,122916.0
2018-01-30 10:50:00,47.09,47.12,47.08,47.11,86684.0,37.5759,37.5998,37.5679,37.5918,86684.0
2018-01-30 10:55:00,47.12,47.16,47.1,47.12,263685.0,37.5998,37.6317,37.5839,37.5998,263685.0
2018-01-30 11:00:00,47.13,47.16,47.12,47.14,106511.0,37.6078,37.6317,37.5998,37.6158,106511.0
2018-01-30 11:05:00,47.14,47.18,47.13,47.17,73313.0,37.6158,37.6477,37.6078,37.6397,73313.0
2018-01-30 11:10:00,47.18,47.18,47.15,47.17,107397.0,37.6477,37.6477,37.6238,37.6397,107397.0
2018-01-30 11:15:00,47.16,47.17,47.13,47.15,83445.0,37.6317,37.6397,37.6078,37.6238,83445.0
2018-01-30 11:20:00,47.14,47.15,47.07,47.07,94765.0,37.6158,37.6238,37.5599,37.5599,94765.0
2018-01-30 11:25:00,47.08,47.09,47.04,47.06,62118.0,37.5679,37.5759,37.536,37.5519,62118.0
2018-01-30 11:30:00,47.06,47.08,47.02,47.02,200151.0,37.5519,37.5679,37.52,37.52,200151.0
2018-01-30 11:35:00,47.03,47.07,47.02,47.04,88055.0,37.528,37.5599,37.52,37.536,88055.0
2018-01-30 11:40:00,47.05,47.09,47.04,47.09,102745.0,37.544,37.5759,37.536,37.5759,102745.0
2018-01-30 11:45:00,47.08,47.09,47.06,47.07,122528.0,37.5679,37.5759,37.5519,37.5599,122528.0
2018-01-30 11:50:00,47.06,47.09,47.06,47.07,127165.0,37.5519,37.5759,37.5519,37.5599,127165.0
2018-01-30 11:55:00,47.06,47.08,47.03,47.04,49998.0,37.5519,37.5679,37.528,37.536,49998.0
2018-01-30 12:00:00,47.03,47.06,47.02,47.05,60101.0,37.528,37.5519,37.52,37.544,60101.0
2018-01-30 12:05:00,47.04,47.08,47.03,47.07,78067.0,37.536,37.5679,37.528,37.5599,78067.0
2018-01-30 12:10:00,47.07,47.1,47.06,47.08,71043.0,37.5599,37.5839,37.5519,37.5679,71043.0
2018-01-30 12:15:00,47.08,47.09,47.06,47.09,42050.0,37.5679,37.5759,37.5519,37.5759,42050.0
2018-01-30 12:20:00,47.09,47.1,47.08,47.09,31976.0,37.5759,37.5839,37.5679,37.5759,31976.0
2018-01-30 12:25:00,47.09,47.1,47.07,47.08,57082.0,37.5759,37.5839,37.5599,37.5679,57082.0
2018-01-30 12:30:00,47.08,47.09,47.07,47.09,39993.0,37.5679,37.5759,37.5599,37.5759,39993.0
2018-01-30 12:35:00,47.08,47.09,47.07,47.08,110674.0,37.5679,37.5759,37.5599,37.5679,110674.0
2018-01-30 12:40:00,47.07,47.1,47.07,47.07,60919.0,37.5599,37.5839,37.5599,37.5599,60919.0
2018-01-30 12:45:00,47.07,47.07,47.05,47.05,64463.0,37.5599,37.5599,37.544,37.544,64463.0
2018-01-30 12:50:00,47.05,47.09,47.05,47.06,150492.0,37.544,37.5759,37.544,37.5519,150492.0
2018-01-30 12:55:00,47.07,47.08,47.05,47.06,49302.0,37.5599,37.5679,37.544,37.5519,49302.0
2018-01-30 13:00:00,47.07,47.08,47.03,47.04,140893.0,37.5599,37.5679,37.528,37.536,140893.0
2018-01-30 13:05:00,47.03,47.04,47.02,47.03,79598.0,37.528,37.536,37.52,37.528,79598.0
2018-01-30 13:10:00,47.03,47.05,47.02,47.03,69330.0,37.528,37.544,37.52,37.528,69330.0
2018-01-30 13:15:00,47.03,47.06,47.02,47.02,107937.0,37.528,37.5519,37.52,37.52,107937.0
2018-01-30 13:20:00,47.02,47.04,46.99,46.99,173625.0,37.52,37.536,37.4961,37.4961,173625.0
2018-01-30 13:25:00,47.0,47.02,46.99,47.01,83529.0,37.5041,37.52,37.4961,37.512,83529.0
2018-01-30 13:30:00,47.01,47.04,47.0,47.03,149107.0,37.512,37.536,37.5041,37.528,149107.0
2018-01-30 13:35:00,47.03,47.06,47.01,47.05,48995.0,37.528,37.5519,37.512,37.544,48995.0
2018-01-30 13:40:00,47.06,47.06,47.04,47.05,143857.0,37.5519,37.5519,37.536,37.544,143857.0
2018-01-30 13:45:00,47.05,47.06,47.04,47.06,58589.0,37.544,37.5519,37.536,37.5519,58589.0
2018-01-30 13:50:00,47.05,47.09,47.05,47.08,88851.0,37.544,37.5759,37.544,37.5679,88851.0
2018-01-30 13:55:00,47.08,47.09,47.07,47.09,54969.0,37.5679,37.5759,37.5599,37.5759,54969.0
2018-01-30 14:00:00,47.08,47.1,47.08,47.1,135066.0,37.5679,37.5839,37.5679,37.5839,135066.0
2018-01-30 14:05:00,47.09,47.11,47.07,47.08,85478.0,37.5759,37.5918,37.5599,37.5679,85478.0
2018-01-30 14:10:00,47.08,47.11,47.07,47.11,139063.0,37.5679,37.5918,37.5599,37.5918,139063.0
2018-01-30 14:15:00,47.1,47.11,47.1,47.1,51234.0,37.5839,37.5918,37.5839,37.5839,51234.0
2018-01-30 14:20:00,47.11,47.11,47.1,47.1,289494.0,37.5918,37.5918,37.5839,37.5839,289494.0
2018-01-30 14:25:00,47.11,47.12,47.09,47.11,258403.0,37.5918,37.5998,37.5759,37.5918,258403.0
2018-01-30 14:30:00,47.11,47.12,47.08,47.08,121016.0,37.5918,37.5998,37.5679,37.5679,121016.0
2018-01-30 14:35:00,47.09,47.1,47.07,47.09,176120.0,37.5759,37.5839,37.5599,37.5759,176120.0
2018-01-30 14:40:00,47.09,47.09,47.06,47.08,79294.0,37.5759,37.5759,37.5519,37.5679,79294.0
2018-01-30 14:45:00,47.08,47.08,47.06,47.08,106925.0,37.5679,37.5679,37.5519,37.5679,106925.0
2018-01-30 14:50:00,47.08,47.09,47.05,47.09,44244.0,37.5679,37.5759,37.544,37.5759,44244.0
2018-01-30 14:55:00,47.08,47.09,47.07,47.09,189549.0,37.5679,37.5759,37.5599,37.5759,189549.0
2018-01-30 15:00:00,47.08,47.1,47.07,47.1,106963.0,37.5679,37.5839,37.5599,37.5839,106963.0
2018-01-30 15:05:00,47.09,47.11,47.08,47.1,326595.0,37.5759,37.5918,37.5679,37.5839,326595.0
2018-01-30 15:10:00,47.1,47.13,47.09,47.13,138927.0,37.5839,37.6078,37.5759,37.6078,138927.0
2018-01-30 15:15:00,47.12,47.14,47.11,47.11,198894.0,37.5998,37.6158,37.5918,37.5918,198894.0
2018-01-30 15:20:00,47.12,47.13,47.09,47.11,146934.0,37.5998,37.6078,37.5759,37.5918,146934.0
2018-01-30 15:25:00,47.11,47.12,47.1,47.12,118822.0,37.5918,37.5998,37.5839,37.5998,118822.0
2018-01-30 15:30:00,47.11,47.13,47.1,47.12,298254.0,37.5918,37.6078,37.5839,37.5998,298254.0
2018-01-30 15:35:00,47.12,47.14,47.11,47.13,309091.0,37.5998,37.6158,37.5918,37.6078,309091.0
2018-01-30 15:40:00,47.13,47.14,47.11,47.13,150427.0,37.6078,37.6158,37.5918,37.6078,150427.0
2018-01-30 15:45:00,47.13,47.16,47.12,47.12,188812.0,37.6078,37.6317,37.5998,37.5998,188812.0
2018-01-30 15:50:00,47.12,47.13,47.11,47.12,208171.0,37.5998,37.6078,37.5918,37.5998,208171.0
2018-01-30 15:55:00,47.11,47.12,47.05,47.05,350975.0,37.5918,37.5998,37.544,37.544,350975.0
2018-01-31 09:30:00,47.26,47.26,47.16,47.25,211791.0,37.7115,37.7115,37.6317,37.7035,211791.0
2018-01-31 09:35:00,47.25,47.25,47.23,47.24,81425.0,37.7035,37.7035,37.6876,37.6956,81425.0
2018-01-31 09:40:00,47.24,47.24,47.21,47.22,86378.0,37.6956,37.6956,37.6716,37.6796,86378.0
2018-01-31 09:45:00,47.23,47.23,47.2,47.21,286753.0,37.6876,37.6876,37.6637,37.6716,286753.0
2018-01-31 09:50:00,47.22,47.23,47.2,47.21,36847.0,37.6796,37.6876,37.6637,37.6716,36847.0
2018-01-31 09:55:00,47.21,47.24,47.21,47.22,88050.0,37.6716,37.6956,37.6716,37.6796,88050.0
2018-01-31 10:00:00,47.22,47.22,47.17,47.18,298469.0,37.6796,37.6796,37.6397,37.6477,298469.0
2018-01-31 10:05:00,47.18,47.2,47.16,47.19,148462.0,37.6477,37.6637,37.6317,37.6557,148462.0
2018-01-31 10:10:00,47.19,47.2,47.17,47.19,97217.0,37.6557,37.6637,37.6397,37.6557,97217.0
2018-01-31 10:15:00,47.2,47.22,47.19,47.21,73860.0,37.6637,37.6796,37.6557,37.6716,73860.0
2018-01-31 10:20:00,47.21,47.23,47.21,47.23,65450.0,37.6716,37.6876,37.6716,37.6876,65450.0
2018-01-31 10:25:00,47.22,47.23,47.17,47.18,112709.0,37.6796,37.6876,37.6397,37.6477,112709.0
2018-01-31 10:30:00,47.19,47.2,47.16,47.2,82768.0,37.6557,37.6637,37.6317,37.6637,82768.0
2018-01-31 10:35:00,47.19,47.21,47.19,47.21,79849.0,37.6557,37.6716,37.6557,37.6716,79849.0
2018-01-31 10:40:00,47.2,47.21,47.14,47.14,88162.0,37.6637,37.6716,37.6158,37.6158,88162.0
2018-01-31 10:45:00,47.14,47.16,47.11,47.14,159883.0,37.6158,37.6317,37.5918,37.6158,159883.0
2018-01-31 10:50:00,47.14,47.16,47.13,47.14,65016.0,37.6158,37.6317,37.6078,37.6158,65016.0
2018-01-31 10:55:00,47.14,47.14,47.08,47.11,118686.0,37.6158,37.6158,37.5679,37.5918,118686.0
2018-01-31 11:00:00,47.11,47.13,47.09,47.1,111323.0,37.5918,37.6078,37.5759,37.5839,111323.0
2018-01-31 11:05:00,47.11,47.12,47.09,47.11,65100.0,37.5918,37.5998,37.5759,37.5918,65100.0
2018-01-31 11:10:00,47.11,47.11,47.07,47.08,192998.0,37.5918,37.5918,37.5599,37.5679,192998.0
2018-01-31 11:15:00,47.09,47.11,47.07,47.08,205727.0,37.5759,37.5918,37.5599,37.5679,205727.0
2018-01-31 11:20:00,47.07,47.09,47.06,47.09,76796.0,37.5599,37.5759,37.5519,37.5759,76796.0
2018-01-31 11:25:00,47.08,47.11,47.04,47.05,79430.0,37.5679,37.5918,37.536,37.544,79430.0
2018-01-31 11:30:00,47.04,47.08,47.04,47.07,176633.0,37.536,37.5679,37.536,37.5599,176633.0
2018-01-31 11:35:00,47.08,47.1,47.07,47.09,125299.0,37.5679,37.5839,37.5599,37.5759,125299.0
2018-01-31 11:40:00,47.09,47.1,47.07,47.09,65330.0,37.5759,37.5839,37.5599,37.5759,65330.0
2018-01-31 11:45:00,47.09,47.09,47.07,47.08,63956.0,37.5759,37.5759,37.5599,37.5679,63956.0
2018-01-31 11:50:00,47.08,47.08,47.04,47.05,49705.0,37.5679,37.5679,37.536,37.544,49705.0
2018-01-31 11:55:00,47.05,47.08,47.04,47.06,42478.0,37.544,37.5679,37.536,37.5519,42478.0
2018-01-31 12:00:00,47.07,47.11,47.06,47.1,45525.0,37.5599,37.5918,37.5519,37.5839,45525.0
2018-01-31 12:05:00,47.1,47.11,47.09,47.09,72250.0,37.5839,37.5918,37.5759,37.5759,72250.0
2018-01-31 12:10:00,47.1,47.1,47.08,47.09,34115.0,37.5839,37.5839,37.5679,37.5759,34115.0
2018-01-31 12:15:00,47.09,47.09,47.06,47.08,28251.0,37.5759,37.5759,37.5519,37.5679,28251.0
2018-01-31 12:20:00,47.08,47.12,47.08,47.12,137128.0,37.5679,37.5998,37.5679,37.5998,137128.0
2018-01-31 12:25:00,47.12,47.13,47.1,47.1,40062.0,37.5998,37.6078,37.5839,37.5839,40062.0
2018-01-31 12:30:00,47.1,47.12,47.1,47.12,32163.0,37.5839,37.5998,37.5839,37.5998,32163.0
2018-01-31 12:35:00,47.11,47.12,47.09,47.1,38129.0,37.5918,37.5998,37.5759,37.5839,38129.0
2018-01-31 12:40:00,47.09,47.1,47.07,47.08,45334.0,37.5759,37.5839,37.5599,37.5679,45334.0
2018-01-31 12:45:00,47.07,47.09,47.05,47.05,38430.0,37.5599,37.5759,37.544,37.544,38430.0
2018-01-31 12:50:00,47.06,47.06,47.03,47.05,62605.0,37.5519,37.5519,37.528,37.544,62605.0
2018-01-31 12:55:00,47.05,47.06,47.03,47.06,119845.0,37.544,37.5519,37.528,37.5519,119845.0
2018-01-31 13:00:00,47.05,47.07,47.04,47.05,52815.0,37.544,37.5599,37.536,37.544,52815.0
2018-01-31 13:05:00,47.06,47.08,47.06,47.07,64131.0,37.5519,37.5679,37.5519,37.5599,64131.0
2018-01-31 13:10:00,47.07,47.09,47.06,47.09,52028.0,37.5599,37.5759,37.5519,37.5759,52028.0
2018-01-31 13:15:00,47.08,47.09,47.07,47.08,42122.0,37.5679,37.5759,37.5599,37.5679,42122.0
2018-01-31 13:20:00,47.08,47.11,47.08,47.1,148762.0,37.5679,37.5918,37.5679,37.5839,148762.0
2018-01-31 13:25:00,47.1,47.12,47.09,47.11,64126.0,37.5839,37.5998,37.5759,37.5918,64126.0
2018-01-31 13:30:00,47.11,47.14,47.11,47.13,58773.0,37.5918,37.6158,37.5918,37.6078,58773.0
2018-01-31 13:35:00,47.13,47.14,47.11,47.13,98977.0,37.6078,37.6158,37.5918,37.6078,98977.0
2018-01-31 13:40:00,47.13,47.14,47.11,47.12,79178.0,37.6078,37.6158,37.5918,37.5998,79178.0
2018-01-31 13:45:00,47.12,47.13,47.09,47.12,82173.0,37.5998,37.6078,37.5759,37.5998,82173.0
2018-01-31 13:50:00,47.11,47.13,47.1,47.12,192858.0,37.5918,37.6078,37.5839,37.5998,192858.0
2018-01-31 13:55:00,47.12,47.14,47.1,47.12,194287.0,37.5998,37.6158,37.5839,37.5998,194287.0
2018-01-31 14:00:00,47.12,47.21,47.08,47.09,165475.0,37.5998,37.6716,37.5679,37.5759,165475.0
2018-01-31 14:05:00,47.09,47.13,47.08,47.1,247265.0,37.5759,37.6078,37.5679,37.5839,247265.0
2018-01-31 14:10:00,47.1,47.1,47.03,47.05,157606.0,37.5839,37.5839,37.528,37.544,157606.0
2018-01-31 14:15:00,47.04,47.08,47.03,47.06,274695.0,37.536,37.5679,37.528,37.5519,274695.0
2018-01-31 14:20:00,47.05,47.06,46.99,46.99,155428.0,37.544,37.5519,37.4961,37.4961,155428.0
2018-01-31 14:25:00,46.99,47.03,46.99,47.01,172561.0,37.4961,37.528,37.4961,37.512,172561.0
2018-01-31 14:30:00,47.01,47.02,46.99,46.99,100483.0,37.512,37.52,37.4961,37.4961,100483.0
2018-01-31 14:35:00,46.98,47.04,46.98,47.0,110334.0,37.4881,37.536,37.4881,37.5041,110334.0
2018-01-31 14:40:00,47.0,47.02,46.98,46.99,98416.0,37.5041,37.52,37.4881,37.4961,98416.0
2018-01-31 14:45:00,46.99,46.99,46.93,46.95,146155.0,37.4961,37.4961,37.4482,37.4642,146155.0
2018-01-31 14:50:00,46.95,46.97,46.93,46.97,226844.0,37.4642,37.4801,37.4482,37.4801,226844.0
2018-01-31 14:55:00,46.97,47.03,46.96,47.02,228842.0,37.4801,37.528,37.4721,37.52,228842.0
2018-01-31 15:00:00,47.02,47.04,46.99,47.01,244067.0,37.52,37.536,37.4961,37.512,244067.0
2018-01-31 15:05:00,47.01,47.01,46.98,47.0,128242.0,37.512,37.512,37.4881,37.5041,128242.0
2018-01-31 15:10:00,47.01,47.01,46.98,46.99,234614.0,37.512,37.512,37.4881,37.4961,234614.0
2018-01-31 15:15:00,46.98,47.01,46.98,47.0,120541.0,37.4881,37.512,37.4881,37.5041,120541.0
2018-01-31 15:20:00,47.0,47.03,47.0,47.03,149922.0,37.5041,37.528,37.5041,37.528,149922.0
2018-01-31 15:25:00,47.03,47.04,47.01,47.03,97134.0,37.528,37.536,37.512,37.528,97134.0
2018-01-31 15:30:00,47.03,47.05,47.02,47.05,165652.0,37.528,37.544,37.52,37.544,165652.0
2018-01-31 15:35:00,47.05,47.08,47.04,47.07,111090.0,37.544,37.5679,37.536,37.5599,111090.0
2018-01-31 15:40:00,47.07,47.1,47.07,47.09,175549.0,37.5599,37.5839,37.5599,37.5759,175549.0
2018-01-31 15:45:00,47.09,47.11,47.08,47.09,331192.0,37.5759,37.5918,37.5679,37.5759,331192.0
2018-01-31 15:50:00,47.09,47.1,47.06,47.07,383308.0,37.5759,37.5839,37.5519,37.5599,383308.0
2018-01-31 15:55:00,47.07,47.08,47.0,47.0,2285224.0,37.5599,37.5679,37.5041,37.5041,2285224.0
2018-02-01 09:30:00,46.92,46.95,46.88,46.93,177832.0,37.4402,37.4642,37.4083,37.4482,177832.0
2018-02-01 09:35:00,46.91,46.96,46.91,46.95,95539.0,37.4322,37.4721,37.4322,37.4642,95539.0
2018-02-01 09:40:00,46.95,46.96,46.93,46.95,66764.0,37.4642,37.4721,37.4482,37.4642,66764.0
2018-02-01 09:45:00,46.96,47.0,46.96,46.98,132578.0,37.4721,37.5041,37.4721,37.4881,132578.0
2018-02-01 09:50:00,46.98,47.02,46.97,47.02,120955.0,37.4881,37.52,37.4801,37.52,120955.0
2018-02-01 09:55:00,47.01,47.04,47.0,47.01,80619.0,37.512,37.536,37.5041,37.512,80619.0
2018-02-01 10:00:00,47.0,47.02,46.97,47.02,79908.0,37.5041,37.52,37.4801,37.52,79908.0
2018-02-01 10:05:00,47.01,47.04,47.0,47.03,70909.0,37.512,37.536,37.5041,37.528,70909.0
2018-02-01 10:10:00,47.04,47.05,46.99,47.01,400662.0,37.536,37.544,37.4961,37.512,400662.0
2018-02-01 10:15:00,47.01,47.04,47.0,47.03,63002.0,37.512,37.536,37.5041,37.528,63002.0
2018-02-01 10:20:00,47.02,47.03,47.0,47.03,77247.0,37.52,37.528,37.5041,37.528,77247.0
2018-02-01 10:25:00,47.03,47.04,46.97,46.98,54807.0,37.528,37.536,37.4801,37.4881,54807.0
2018-02-01 10:30:00,46.98,46.99,46.97,46.98,111369.0,37.4881,37.4961,37.4801,37.4881,111369.0
2018-02-01 10:35:00,46.98,47.03,46.98,47.03,317286.0,37.4881,37.528,37.4881,37.528,317286.0
2018-02-01 10:40:00,47.03,47.04,46.97,46.98,79192.0,37.528,37.536,37.4801,37.4881,79192.0
2018-02-01 10:45:00,46.98,47.03,46.97,47.02,92317.0,37.4881,37.528,37.4801,37.52,92317.0
2018-02-01 10:50:00,47.02,47.03,46.99,47.01,97493.0,37.52,37.528,37.4961,37.512,97493.0
2018-02-01 10:55:00,47.01,47.03,46.99,47.0,146996.0,37.512,37.528,37.4961,37.5041,146996.0
2018-02-01 11:00:00,47.0,47.03,46.99,47.0,395459.0,37.5041,37.528,37.4961,37.5041,395459.0
2018-02-01 11:05:00,47.0,47.01,46.97,47.0,99205.0,37.5041,37.512,37.4801,37.5041,99205.0
2018-02-01 11:10:00,47.0,47.01,46.97,47.01,95700.0,37.5041,37.512,37.4801,37.512,95700.0
2018-02-01 11:15:00,47.0,47.03,47.0,47.01,262284.0,37.5041,37.528,37.5041,37.512,262284.0
2018-02-01 11:20:00,47.01,47.01,46.95,46.97,91121.0,37.512,37.512,37.4642,37.4801,91121.0
2018-02-01 11:25:00,46.97,46.98,46.93,46.94,241535.0,37.4801,37.4881,37.4482,37.4562,241535.0
2018-02-01 11:30:00,46.94,47.02,46.94,47.02,115481.0,37.4562,37.52,37.4562,37.52,115481.0
2018-02-01 11:35:00,47.02,47.06,47.01,47.05,614625.0,37.52,37.5519,37.512,37.544,614625.0
2018-02-01 11:40:00,47.04,47.1,47.04,47.09,248941.0,37.536,37.5839,37.536,37.5759,248941.0
2018-02-01 11:45:00,47.1,47.11,47.07,47.08,85621.0,37.5839,37.5918,37.5599,37.5679,85621.0
2018-02-01 11:50:00,47.07,47.1,47.07,47.1,26289.0,37.5599,37.5839,37.5599,37.5839,26289.0
2018-02-01 11:55:00,47.09,47.14,47.09,47.14,27019.0,37.5759,37.6158,37.5759,37.6158,27019.0
2018-02-01 12:00:00,47.14,47.15,47.12,47.14,66714.0,37.6158,37.6238,37.5998,37.6158,66714.0
2018-02-01 12:05:00,47.14,47.14,47.11,47.12,92945.0,37.6158,37.6158,37.5918,37.5998,92945.0
2018-02-01 12:10:00,47.12,47.13,47.1,47.13,87875.0,37.5998,37.6078,37.5839,37.6078,87875.0
2018-02-01 12:15:00,47.12,47.13,47.11,47.12,27449.0,37.5998,37.6078,37.5918,37.5998,27449.0
2018-02-01 12:20:00,47.13,47.13,47.1,47.11,34971.0,37.6078,37.6078,37.5839,37.5918,34971.0
2018-02-01 12:25:00,47.11,47.12,47.1,47.11,113495.0,37.5918,37.5998,37.5839,37.5918,113495.0
2018-02-01 12:30:00,47.12,47.14,47.11,47.12,95895.0,37.5998,37.6158,37.5918,37.5998,95895.0
2018-02-01 12:35:00,47.12,47.12,47.09,47.11,43616.0,37.5998,37.5998,37.5759,37.5918,43616.0
2018-02-01 12:40:00,47.11,47.12,47.09,47.09,54709.0,37.5918,37.5998,37.5759,37.5759,54709.0
2018-02-01 12:45:00,47.1,47.12,47.09,47.12,69169.0,37.5839,37.5998,37.5759,37.5998,69169.0
2018-02-01 12:50:00,47.11,47.12,47.09,47.11,43796.0,37.5918,37.5998,37.5759,37.5918,43796.0
2018-02-01 12:55:00,47.11,47.11,47.09,47.09,17346.0,37.5918,37.5918,37.5759,37.5759,17346.0
2018-02-01 13:00:00,47.09,47.12,47.09,47.12,53308.0,37.5759,37.5998,37.5759,37.5998,53308.0
2018-02-01 13:05:00,47.12,47.15,47.11,47.14,33699.0,37.5998,37.6238,37.5918,37.6158,33699.0
2018-02-01 13:10:00,47.15,47.16,47.14,47.15,60661.0,37.6238,37.6317,37.6158,37.6238,60661.0
2018-02-01 13:15:00,47.15,47.15,47.14,47.15,31754.0,37.6238,37.6238,37.6158,37.6238,31754.0
2018-02-01 13:20:00,47.15,47.16,47.14,47.15,30668.0,37.6238,37.6317,37.6158,37.6238,30668.0
2018-02-01 13:25:00,47.14,47.16,47.14,47.15,45534.0,37.6158,37.6317,37.6158,37.6238,45534.0
2018-02-01 13:30:00,47.16,47.16,47.12,47.13,33975.0,37.6317,37.6317,37.5998,37.6078,33975.0
2018-02-01 13:35:00,47.13,47.13,47.12,47.12,30545.0,37.6078,37.6078,37.5998,37.5998,30545.0
2018-02-01 13:40:00,47.12,47.13,47.11,47.12,88748.0,37.5998,37.6078,37.5918,37.5998,88748.0
2018-02-01 13:45:00,47.11,47.12,47.09,47.12,193129.0,37.5918,37.5998,37.5759,37.5998,193129.0
2018-02-01 13:50:00,47.12,47.12,47.09,47.09,99277.0,37.5998,37.5998,37.5759,37.5759,99277.0
2018-02-01 13:55:00,47.09,47.1,47.08,47.09,177786.0,37.5759,37.5839,37.5679,37.5759,177786.0
2018-02-01 14:00:00,47.09,47.1,47.07,47.1,107782.0,37.5759,37.5839,37.5599,37.5839,107782.0
2018-02-01 14:05:00,47.09,47.11,47.08,47.08,65852.0,37.5759,37.5918,37.5679,37.5679,65852.0
2018-02-01 14:10:00,47.08,47.08,47.05,47.05,68003.0,37.5679,37.5679,37.544,37.544,68003.0
2018-02-01 14:15:00,47.05,47.07,47.03,47.03,151057.0,37.544,37.5599,37.528,37.528,151057.0
2018-02-01 14:20:00,47.03,47.04,46.99,47.02,153410.0,37.528,37.536,37.4961,37.52,153410.0
2018-02-01 14:25:00,47.03,47.08,47.02,47.07,132078.0,37.528,37.5679,37.52,37.5599,132078.0
2018-02-01 14:30:00,47.08,47.08,47.05,47.05,354862.0,37.5679,37.5679,37.544,37.544,354862.0
2018-02-01 14:35:00,47.05,47.1,47.05,47.09,147603.0,37.544,37.5839,37.544,37.5759,147603.0
2018-02-01 14:40:00,47.1,47.1,47.07,47.08,94132.0,37.5839,37.5839,37.5599,37.5679,94132.0
2018-02-01 14:45:00,47.08,47.11,47.08,47.11,137639.0,37.5679,37.5918,37.5679,37.5918,137639.0
2018-02-01 14:50:00,47.11,47.12,47.1,47.11,93497.0,37.5918,37.5998,37.5839,37.5918,93497.0
2018-02-01 14:55:00,47.11,47.13,47.11,47.12,90924.0,37.5918,37.6078,37.5918,37.5998,90924.0
2018-02-01 15:00:00,47.12,47.15,47.11,47.12,94051.0,37.5998,37.6238,37.5918,37.5998,94051.0
2018-02-01 15:05:00,47.11,47.15,47.1,47.14,160465.0,37.5918,37.6238,37.5839,37.6158,160465.0
2018-02-01 15:10:00,47.14,47.14,47.11,47.11,106373.0,37.6158,37.6158,37.5918,37.5918,106373.0
2018-02-01 15:15:00,47.12,47.13,47.1,47.1,184326.0,37.5998,37.6078,37.5839,37.5839,184326.0
2018-02-01 15:20:00,47.1,47.11,47.08,47.1,121782.0,37.5839,37.5918,37.5679,37.5839,121782.0
2018-02-01 15:25:00,47.1,47.11,47.06,47.07,186026.0,37.5839,37.5918,37.5519,37.5599,186026.0
2018-02-01 15:30:00,47.06,47.07,47.01,47.03,358963.0,37.5519,37.5599,37.512,37.528,358963.0
2018-02-01 15:35:00,47.03,47.04,47.01,47.02,105430.0,37.528,37.536,37.512,37.52,105430.0
2018-02-01 15:40:00,47.02,47.04,46.99,47.03,78817.0,37.52,37.536,37.4961,37.528,78817.0
2018-02-01 15:45:00,47.03,47.08,47.03,47.08,251058.0,37.528,37.5679,37.528,37.5679,251058.0
2018-02-01 15:50:00,47.08,47.09,47.06,47.08,170210.0,37.5679,37.5759,37.5519,37.5679,170210.0
2018-02-01 15:55:00,47.08,47.1,47.06,47.09,697021.0,37.5679,37.5839,37.5519,37.5759,697021.0
2018-02-02 09:30:00,46.63,46.63,46.53,46.55,234082.0,37.2088,37.2088,37.129,37.145,234082.0
2018-02-02 09:35:00,46.56,46.58,46.52,46.52,312932.0,37.153,37.1689,37.121,37.121,312932.0
2018-02-02 09:40:00,46.52,46.53,46.51,46.52,57985.0,37.121,37.129,37.1131,37.121,57985.0
2018-02-02 09:45:00,46.52,46.52,46.49,46.5,99258.0,37.121,37.121,37.0971,37.1051,99258.0
2018-02-02 09:50:00,46.49,46.5,46.44,46.44,109302.0,37.0971,37.1051,37.0572,37.0572,109302.0
2018-02-02 09:55:00,46.45,46.45,46.42,46.43,324566.0,37.0652,37.0652,37.0412,37.0492,324566.0
2018-02-02 10:00:00,46.43,46.43,46.33,46.34,150768.0,37.0492,37.0492,36.9694,36.9774,150768.0
2018-02-02 10:05:00,46.34,46.35,46.3,46.32,119829.0,36.9774,36.9854,36.9455,36.9614,119829.0
2018-02-02 10:10:00,46.31,46.33,46.27,46.33,158699.0,36.9535,36.9694,36.9215,36.9694,158699.0
2018-02-02 10:15:00,46.34,46.35,46.3,46.33,246503.0,36.9774,36.9854,36.9455,36.9694,246503.0
2018-02-02 10:20:00,46.33,46.37,46.3,46.36,353761.0,36.9694,37.0013,36.9455,36.9934,353761.0
2018-02-02 10:25:00,46.36,46.39,46.34,46.38,215961.0,36.9934,37.0173,36.9774,37.0093,215961.0
2018-02-02 10:30:00,46.38,46.38,46.32,46.34,105279.0,37.0093,37.0093,36.9614,36.9774,105279.0
2018-02-02 10:35:00,46.34,46.38,46.32,46.37,241741.0,36.9774,37.0093,36.9614,37.0013,241741.0
2018-02-02 10:40:00,46.36,46.39,46.35,46.37,85030.0,36.9934,37.0173,36.9854,37.0013,85030.0
2018-02-02 10:45:00,46.37,46.38,46.34,46.37,118463.0,37.0013,37.0093,36.9774,37.0013,118463.0
2018-02-02 10:50:00,46.38,46.43,46.37,46.42,80932.0,37.0093,37.0492,37.0013,37.0412,80932.0
2018-02-02 10:55:00,46.41,46.41,46.38,46.4,70590.0,37.0333,37.0333,37.0093,37.0253,70590.0
2018-02-02 11:00:00,46.4,46.41,46.38,46.39,69570.0,37.0253,37.0333,37.0093,37.0173,69570.0
2018-02-02 11:05:00,46.38,46.41,46.37,46.4,79652.0,37.0093,37.0333,37.0013,37.0253,79652.0
2018-02-02 11:10:00,46.41,46.44,46.4,46.42,90621.0,37.0333,37.0572,37.0253,37.0412,90621.0
2018-02-02 11:15:00,46.43,46.43,46.35,46.36,88656.0,37.0492,37.0492,36.9854,36.9934,88656.0
2018-02-02 11:20:00,46.36,46.38,46.33,46.34,73146.0,36.9934,37.0093,36.9694,36.9774,73146.0
2018-02-02 11:25:00,46.33,46.36,46.31,46.32,92932.0,36.9694,36.9934,36.9535,36.9614,92932.0
2018-02-02 11:30:00,46.32,46.36,46.3,46.31,107834.0,36.9614,36.9934,36.9455,36.9535,107834.0
2018-02-02 11:35:00,46.32,46.36,46.31,46.35,224160.0,36.9614,36.9934,36.9535,36.9854,224160.0
2018-02-02 11:40:00,46.34,46.37,46.3,46.3,86184.0,36.9774,37.0013,36.9455,36.9455,86184.0
2018-02-02 11:45:00,46.3,46.33,46.28,46.3,118335.0,36.9455,36.9694,36.9295,36.9455,118335.0
2018-02-02 11:50:00,46.3,46.35,46.3,46.35,50121.0,36.9455,36.9854,36.9455,36.9854,50121.0
2018-02-02 11:55:00,46.35,46.36,46.27,46.28,131242.0,36.9854,36.9934,36.9215,36.9295,131242.0
2018-02-02 12:00:00,46.28,46.32,46.27,46.29,104112.0,36.9295,36.9614,36.9215,36.9375,104112.0
2018-02-02 12:05:00,46.3,46.31,46.29,46.3,194708.0,36.9455,36.9535,36.9375,36.9455,194708.0
2018-02-02 12:10:00,46.31,46.36,46.3,46.35,124148.0,36.9535,36.9934,36.9455,36.9854,124148.0
2018-02-02 12:15:00,46.34,46.38,46.34,46.38,190237.0,36.9774,37.0093,36.9774,37.0093,190237.0
2018-02-02 12:20:00,46.37,46.42,46.36,46.42,68849.0,37.0013,37.0412,36.9934,37.0412,68849.0
2018-02-02 12:25:00,46.41,46.46,46.4,46.44,57813.0,37.0333,37.0732,37.0253,37.0572,57813.0
2018-02-02 12:30:00,46.45,46.45,46.41,46.42,128148.0,37.0652,37.0652,37.0333,37.0412,128148.0
2018-02-02 12:35:00,46.42,46.44,46.41,46.43,76203.0,37.0412,37.0572,37.0333,37.0492,76203.0
2018-02-02 12:40:00,46.43,46.45,46.42,46.44,62752.0,37.0492,37.0652,37.0412,37.0572,62752.0
2018-02-02 12:45:00,46.45,46.45,46.4,46.42,83879.0,37.0652,37.0652,37.0253,37.0412,83879.0
2018-02-02 12:50:00,46.42,46.42,46.39,46.4,81328.0,37.0412,37.0412,37.0173,37.0253,81328.0
2018-02-02 12:55:00,46.4,46.41,46.37,46.38,69424.0,37.0253,37.0333,37.0013,37.0093,69424.0
2018-02-02 13:00:00,46.38,46.38,46.36,46.37,55579.0,37.0093,37.0093,36.9934,37.0013,55579.0
2018-02-02 13:05:00,46.37,46.4,46.37,46.39,34235.0,37.0013,37.0253,37.0013,37.0173,34235.0
2018-02-02 13:10:00,46.39,46.43,46.38,46.41,73787.0,37.0173,37.0492,37.0093,37.0333,73787.0
2018-02-02 13:15:00,46.41,46.43,46.4,46.4,151900.0,37.0333,37.0492,37.0253,37.0253,151900.0
2018-02-02 13:20:00,46.4,46.4,46.35,46.36,172010.0,37.0253,37.0253,36.9854,36.9934,172010.0
2018-02-02 13:25:00,46.36,46.4,46.35,46.39,38392.0,36.9934,37.0253,36.9854,37.0173,38392.0
2018-02-02 13:30:00,46.39,46.42,46.39,46.41,137537.0,37.0173,37.0412,37.0173,37.0333,137537.0
2018-02-02 13:35:00,46.41,46.42,46.38,46.38,63388.0,37.0333,37.0412,37.0093,37.0093,63388.0
2018-02-02 13:40:00,46.39,46.39,46.35,46.36,120026.0,37.0173,37.0173,36.9854,36.9934,120026.0
2018-02-02 13:45:00,46.36,46.36,46.32,46.32,55250.0,36.9934,36.9934,36.9614,36.9614,55250.0
2018-02-02 13:50:00,46.33,46.35,46.32,46.34,39825.0,36.9694,36.9854,36.9614,36.9774,39825.0
2018-02-02 13:55:00,46.35,46.36,46.34,46.34,191379.0,36.9854,36.9934,36.9774,36.9774,191379.0
2018-02-02 14:00:00,46.34,46.35,46.32,46.33,62732.0,36.9774,36.9854,36.9614,36.9694,62732.0
2018-02-02 14:05:00,46.33,46.34,46.3,46.3,105779.0,36.9694,36.9774,36.9455,36.9455,105779.0
2018-02-02 14:10:00,46.31,46.31,46.27,46.29,170509.0,36.9535,36.9535,36.9215,36.9375,170509.0
2018-02-02 14:15:00,46.28,46.29,46.22,46.24,161807.0,36.9295,36.9375,36.8817,36.8976,161807.0
2018-02-02 14:20:00,46.23,46.25,46.21,46.23,128939.0,36.8896,36.9056,36.8737,36.8896,128939.0
2018-02-02 14:25:00,46.22,46.24,46.18,46.19,115948.0,36.8817,36.8976,36.8497,36.8577,115948.0
2018-02-02 14:30:00,46.19,46.25,46.18,46.24,149474.0,36.8577,36.9056,36.8497,36.8976,149474.0
2018-02-02 14:35:00,46.25,46.28,46.23,46.24,173802.0,36.9056,36.9295,36.8896,36.8976,173802.0
2018-02-02 14:40:00,46.24,46.27,46.23,46.27,214111.0,36.8976,36.9215,36.8896,36.9215,214111.0
2018-02-02 14:45:00,46.26,46.27,46.21,46.23,113295.0,36.9136,36.9215,36.8737,36.8896,113295.0
2018-02-02 14:50:00,46.23,46.23,46.17,46.2,139797.0,36.8896,36.8896,36.8418,36.8657,139797.0
2018-02-02 14:55:00,46.2,46.21,46.14,46.15,260321.0,36.8657,36.8737,36.8178,36.8258,260321.0
2018-02-02 15:00:00,46.14,46.16,46.11,46.13,220865.0,36.8178,36.8338,36.7939,36.8098,220865.0
2018-02-02 15:05:00,46.12,46.13,46.08,46.09,287714.0,36.8019,36.8098,36.7699,36.7779,287714.0
2018-02-02 15:10:00,46.09,46.19,46.09,46.17,281432.0,36.7779,36.8577,36.7779,36.8418,281432.0
2018-02-02 15:15:00,46.17,46.22,46.16,46.2,169414.0,36.8418,36.8817,36.8338,36.8657,169414.0
2018-02-02 15:20:00,46.2,46.22,46.19,46.21,212882.0,36.8657,36.8817,36.8577,36.8737,212882.0
2018-02-02 15:25:00,46.21,46.23,46.18,46.18,110925.0,36.8737,36.8896,36.8497,36.8497,110925.0
2018-02-02 15:30:00,46.18,46.18,46.13,46.16,156953.0,36.8497,36.8497,36.8098,36.8338,156953.0
2018-02-02 15:35:00,46.16,46.21,46.14,46.19,190444.0,36.8338,36.8737,36.8178,36.8577,190444.0
2018-02-02 15:40:00,46.19,46.19,46.13,46.15,140794.0,36.8577,36.8577,36.8098,36.8258,140794.0
2018-02-02 15:45:00,46.15,46.15,46.09,46.1,292110.0,36.8258,36.8258,36.7779,36.7859,292110.0
2018-02-02 15:50:00,46.1,46.13,46.07,46.08,251264.0,36.7859,36.8098,36.762,36.7699,251264.0
2018-02-02 15:55:00,46.08,46.09,46.02,46.07,525404.0,36.7699,36.7779,36.7221,36.762,525404.0
2018-02-05 09:30:00,45.5,45.54,45.41,45.53,596290.0,36.3071,36.339,36.2353,36.3311,596290.0
2018-02-05 09:35:00,45.53,45.55,45.49,45.5,375650.0,36.3311,36.347,36.2991,36.3071,375650.0
2018-02-05 09:40:00,45.5,45.52,45.45,45.47,133195.0,36.3071,36.3231,36.2672,36.2832,133195.0
2018-02-05 09:45:00,45.47,45.5,45.44,45.46,121631.0,36.2832,36.3071,36.2592,36.2752,121631.0
2018-02-05 09:50:00,45.46,45.48,45.42,45.46,286752.0,36.2752,36.2912,36.2433,36.2752,286752.0
2018-02-05 09:55:00,45.45,45.49,45.44,45.46,130787.0,36.2672,36.2991,36.2592,36.2752,130787.0
2018-02-05 10:00:00,45.46,45.47,45.41,45.46,121969.0,36.2752,36.2832,36.2353,36.2752,121969.0
2018-02-05 10:05:00,45.46,45.56,45.45,45.54,110050.0,36.2752,36.355,36.2672,36.339,110050.0
2018-02-05 10:10:00,45.55,45.6,45.54,45.59,155491.0,36.347,36.3869,36.339,36.3789,155491.0
2018-02-05 10:15:00,45.59,45.61,45.56,45.59,379554.0,36.3789,36.3949,36.355,36.3789,379554.0
2018-02-05 10:20:00,45.59,45.66,45.58,45.66,164370.0,36.3789,36.4348,36.371,36.4348,164370.0
2018-02-05 10:25:00,45.66,45.69,45.66,45.67,207772.0,36.4348,36.4587,36.4348,36.4428,207772.0
2018-02-05 10:30:00,45.68,45.68,45.6,45.61,366116.0,36.4508,36.4508,36.3869,36.3949,366116.0
2018-02-05 10:35:00,45.61,45.64,45.59,45.59,122257.0,36.3949,36.4188,36.3789,36.3789,122257.0
2018-02-05 10:40:00,45.59,45.62,45.57,45.6,144921.0,36.3789,36.4029,36.363,36.3869,144921.0
2018-02-05 10:45:00,45.6,45.65,45.59,45.63,451619.0,36.3869,36.4268,36.3789,36.4109,451619.0
2018-02-05 10:50:00,45.64,45.64,45.59,45.6,236536.0,36.4188,36.4188,36.3789,36.3869,236536.0
2018-02-05 10:55:00,45.6,45.63,45.58,45.6,310941.0,36.3869,36.4109,36.371,36.3869,310941.0
2018-02-05 11:00:00,45.6,45.64,45.55,45.57,129106.0,36.3869,36.4188,36.347,36.363,129106.0
2018-02-05 11:05:00,45.57,45.6,45.55,45.56,92803.0,36.363,36.3869,36.347,36.355,92803.0
2018-02-05 11:10:00,45.56,45.58,45.54,45.55,139934.0,36.355,36.371,36.339,36.347,139934.0
2018-02-05 11:15:00,45.55,45.56,45.52,45.53,115657.0,36.347,36.355,36.3231,36.3311,115657.0
2018-02-05 11:20:00,45.52,45.56,45.5,45.53,141992.0,36.3231,36.355,36.3071,36.3311,141992.0
2018-02-05 11:25:00,45.53,45.55,45.49,45.5,135021.0,36.3311,36.347,36.2991,36.3071,135021.0
2018-02-05 11:30:00,45.49,45.49,45.44,45.47,191471.0,36.2991,36.2991,36.2592,36.2832,191471.0
2018-02-05 11:35:00,45.47,45.48,45.42,45.44,94010.0,36.2832,36.2912,36.2433,36.2592,94010.0
2018-02-05 11:40:00,45.44,45.44,45.38,45.39,154606.0,36.2592,36.2592,36.2114,36.2193,154606.0
2018-02-05 11:45:00,45.39,45.4,45.37,45.37,194372.0,36.2193,36.2273,36.2034,36.2034,194372.0
2018-02-05 11:50:00,45.37,45.4,45.36,45.39,281490.0,36.2034,36.2273,36.1954,36.2193,281490.0
2018-02-05 11:55:00,45.39,45.45,45.38,45.44,206549.0,36.2193,36.2672,36.2114,36.2592,206549.0
2018-02-05 12:00:00,45.45,45.45,45.39,45.39,88144.0,36.2672,36.2672,36.2193,36.2193,88144.0
2018-02-05 12:05:00,45.4,45.41,45.37,45.37,108341.0,36.2273,36.2353,36.2034,36.2034,108341.0
2018-02-05 12:10:00,45.38,45.38,45.33,45.34,88588.0,36.2114,36.2114,36.1715,36.1794,88588.0
2018-02-05 12:15:00,45.34,45.34,45.29,45.3,110217.0,36.1794,36.1794,36.1395,36.1475,110217.0
2018-02-05 12:20:00,45.3,45.32,45.26,45.29,170489.0,36.1475,36.1635,36.1156,36.1395,170489.0
2018-02-05 12:25:00,45.29,45.35,45.28,45.32,163138.0,36.1395,36.1874,36.1316,36.1635,163138.0
2018-02-05 12:30:00,45.32,45.39,45.32,45.38,392818.0,36.1635,36.2193,36.1635,36.2114,392818.0
2018-02-05 12:35:00,45.37,45.37,45.32,45.33,194708.0,36.2034,36.2034,36.1635,36.1715,194708.0
2018-02-05 12:40:00,45.34,45.37,45.33,45.37,52975.0,36.1794,36.2034,36.1715,36.2034,52975.0
2018-02-05 12:45:00,45.38,45.42,45.36,45.41,81958.0,36.2114,36.2433,36.1954,36.2353,81958.0
2018-02-05 12:50:00,45.41,45.42,45.37,45.38,44573.0,36.2353,36.2433,36.2034,36.2114,44573.0
2018-02-05 12:55:00,45.38,45.41,45.35,45.35,108730.0,36.2114,36.2353,36.1874,36.1874,108730.0
2018-02-05 13:00:00,45.34,45.34,45.25,45.26,156528.0,36.1794,36.1794,36.1076,36.1156,156528.0
2018-02-05 13:05:00,45.25,45.3,45.19,45.2,161079.0,36.1076,36.1475,36.0598,36.0677,161079.0
2018-02-05 13:10:00,45.2,45.24,45.18,45.21,257460.0,36.0677,36.0997,36.0518,36.0757,257460.0
2018-02-05 13:15:00,45.22,45.22,45.14,45.15,145485.0,36.0837,36.0837,36.0199,36.0278,145485.0
2018-02-05 13:20:00,45.15,45.18,45.14,45.17,191732.0,36.0278,36.0518,36.0199,36.0438,191732.0
2018-02-05 13:25:00,45.17,45.17,45.11,45.15,217316.0,36.0438,36.0438,35.9959,36.0278,217316.0
2018-02-05 13:30:00,45.15,45.21,45.14,45.15,161213.0,36.0278,36.0757,36.0199,36.0278,161213.0
2018-02-05 13:35:00,45.15,45.18,45.12,45.12,162561.0,36.0278,36.0518,36.0039,36.0039,162561.0
2018-02-05 13:40:00,45.13,45.18,45.12,45.15,100755.0,36.0119,36.0518,36.0039,36.0278,100755.0
2018-02-05 13:45:00,45.14,45.19,45.13,45.19,161638.0,36.0199,36.0598,36.0119,36.0598,161638.0
2018-02-05 13:50:00,45.19,45.21,45.17,45.2,167970.0,36.0598,36.0757,36.0438,36.0677,167970.0
2018-02-05 13:55:00,45.19,45.27,45.19,45.26,443680.0,36.0598,36.1236,36.0598,36.1156,443680.0
2018-02-05 14:00:00,45.26,45.27,45.2,45.22,140368.0,36.1156,36.1236,36.0677,36.0837,140368.0
2018-02-05 14:05:00,45.22,45.23,45.18,45.19,151203.0,36.0837,36.0917,36.0518,36.0598,151203.0
2018-02-05 14:10:00,45.19,45.23,45.18,45.22,92690.0,36.0598,36.0917,36.0518,36.0837,92690.0
2018-02-05 14:15:00,45.21,45.21,45.12,45.16,365079.0,36.0757,36.0757,36.0039,36.0358,365079.0
2018-02-05 14:20:00,45.15,45.17,45.1,45.11,442697.0,36.0278,36.0438,35.9879,35.9959,442697.0
2018-02-05 14:25:00,45.1,45.13,45.09,45.11,445858.0,35.9879,36.0119,35.98,35.9959,445858.0
2018-02-05 14:30:00,45.1,45.1,45.03,45.04,240640.0,35.9879,35.9879,35.9321,35.9401,240640.0
2018-02-05 14:35:00,45.05,45.07,45.03,45.04,270536.0,35.948,35.964,35.9321,35.9401,270536.0
2018-02-05 14:40:00,45.04,45.07,44.97,44.99,247463.0,35.9401,35.964,35.8842,35.9002,247463.0
2018-02-05 14:45:00,44.99,45.01,44.93,44.95,263570.0,35.9002,35.9161,35.8523,35.8682,263570.0
2018-02-05 14:50:00,44.95,44.95,44.91,44.91,463248.0,35.8682,35.8682,35.8363,35.8363,463248.0
2018-02-05 14:55:00,44.91,44.92,44.79,44.8,471919.0,35.8363,35.8443,35.7406,35.7485,471919.0
2018-02-05 15:00:00,44.8,44.81,44.68,44.7,896853.0,35.7485,35.7565,35.6528,35.6688,896853.0
2018-02-05 15:05:00,44.69,44.75,44.3,44.3,1404257.0,35.6608,35.7087,35.3496,35.3496,1404257.0
2018-02-05 15:10:00,44.3,44.51,44.08,44.5,1157872.0,35.3496,35.5171,35.174,35.5092,1157872.0
2018-02-05 15:15:00,44.51,44.76,44.5,44.59,694711.0,35.5171,35.7166,35.5092,35.581,694711.0
2018-02-05 15:20:00,44.59,44.67,44.45,44.66,470782.0,35.581,35.6448,35.4693,35.6368,470782.0
2018-02-05 15:25:00,44.66,44.75,44.64,44.73,520036.0,35.6368,35.7087,35.6209,35.6927,520036.0
2018-02-05 15:30:00,44.73,44.75,44.59,44.67,735761.0,35.6927,35.7087,35.581,35.6448,735761.0
2018-02-05 15:35:00,44.67,44.67,44.52,44.52,561754.0,35.6448,35.6448,35.5251,35.5251,561754.0
2018-02-05 15:40:00,44.52,44.59,44.4,44.52,749843.0,35.5251,35.581,35.4294,35.5251,749843.0
2018-02-05 15:45:00,44.52,44.53,44.31,44.31,514628.0,35.5251,35.5331,35.3576,35.3576,514628.0
2018-02-05 15:50:00,44.31,44.36,44.17,44.2,525733.0,35.3576,35.3974,35.2458,35.2698,525733.0
2018-02-05 15:55:00,44.2,44.29,44.19,44.2,1361145.0,35.2698,35.3416,35.2618,35.2698,1361145.0
2018-02-06 09:30:00,44.08,44.32,44.02,44.32,750870.0,35.174,35.3655,35.1261,35.3655,750870.0
2018-02-06 09:35:00,44.32,44.45,44.32,44.45,555549.0,35.3655,35.4693,35.3655,35.4693,555549.0
2018-02-06 09:40:00,44.46,44.53,44.42,44.45,562502.0,35.4772,35.5331,35.4453,35.4693,562502.0
2018-02-06 09:45:00,44.45,44.6,44.44,44.58,450875.0,35.4693,35.589,35.4613,35.573,450875.0
2018-02-06 09:50:00,44.58,44.78,44.58,44.77,576835.0,35.573,35.7326,35.573,35.7246,576835.0
2018-02-06 09:55:00,44.76,44.78,44.56,44.64,685738.0,35.7166,35.7326,35.557,35.6209,685738.0
2018-02-06 10:00:00,44.64,44.75,44.63,44.71,705274.0,35.6209,35.7087,35.6129,35.6767,705274.0
2018-02-06 10:05:00,44.71,44.78,44.6,44.62,759733.0,35.6767,35.7326,35.589,35.6049,759733.0
2018-02-06 10:10:00,44.62,44.71,44.52,44.54,959399.0,35.6049,35.6767,35.5251,35.5411,959399.0
2018-02-06 10:15:00,44.54,44.56,44.35,44.46,974423.0,35.5411,35.557,35.3895,35.4772,974423.0
2018-02-06 10:20:00,44.46,44.57,44.31,44.4,1109354.0,35.4772,35.565,35.3576,35.4294,1109354.0
2018-02-06 10:25:00,44.4,44.48,44.34,44.41,1193533.0,35.4294,35.4932,35.3815,35.4373,1193533.0
2018-02-06 10:30:00,44.4,44.44,44.35,44.37,607581.0,35.4294,35.4613,35.3895,35.4054,607581.0
2018-02-06 10:35:00,44.36,44.39,44.25,44.38,762209.0,35.3974,35.4214,35.3097,35.4134,762209.0
2018-02-06 10:40:00,44.37,44.43,44.3,44.4,1185085.0,35.4054,35.4533,35.3496,35.4294,1185085.0
2018-02-06 10:45:00,44.41,44.51,44.4,44.46,973802.0,35.4373,35.5171,35.4294,35.4772,973802.0
2018-02-06 10:50:00,44.46,44.57,44.4,44.55,1246249.0,35.4772,35.565,35.4294,35.5491,1246249.0
2018-02-06 10:55:00,44.55,44.57,44.48,44.48,617312.0,35.5491,35.565,35.4932,35.4932,617312.0
2018-02-06 11:00:00,44.49,44.5,44.43,44.47,756146.0,35.5012,35.5092,35.4533,35.4852,756146.0
2018-02-06 11:05:00,44.45,44.53,44.38,44.46,848407.0,35.4693,35.5331,35.4134,35.4772,848407.0
2018-02-06 11:10:00,44.46,44.49,44.34,44.39,1054977.0,35.4772,35.5012,35.3815,35.4214,1054977.0
2018-02-06 11:15:00,44.38,44.45,44.37,44.45,580054.0,35.4134,35.4693,35.4054,35.4693,580054.0
2018-02-06 11:20:00,44.45,44.47,44.35,44.35,1082602.0,35.4693,35.4852,35.3895,35.3895,1082602.0
2018-02-06 11:25:00,44.35,44.39,44.29,44.33,496445.0,35.3895,35.4214,35.3416,35.3735,496445.0
2018-02-06 11:30:00,44.32,44.33,44.23,44.26,509856.0,35.3655,35.3735,35.2937,35.3177,509856.0
2018-02-06 11:35:00,44.26,44.35,44.25,44.34,325892.0,35.3177,35.3895,35.3097,35.3815,325892.0
2018-02-06 11:40:00,44.34,44.39,44.32,44.37,352616.0,35.3815,35.4214,35.3655,35.4054,352616.0
2018-02-06 11:45:00,44.36,44.42,44.33,44.41,322050.0,35.3974,35.4453,35.3735,35.4373,322050.0
2018-02-06 11:50:00,44.41,44.53,44.41,44.47,286263.0,35.4373,35.5331,35.4373,35.4852,286263.0
2018-02-06 11:55:00,44.46,44.53,44.45,44.46,469176.0,35.4772,35.5331,35.4693,35.4772,469176.0
2018-02-06 12:00:00,44.46,44.52,44.46,44.5,319546.0,35.4772,35.5251,35.4772,35.5092,319546.0
2018-02-06 12:05:00,44.5,44.6,44.5,44.58,207687.0,35.5092,35.589,35.5092,35.573,207687.0
2018-02-06 12:10:00,44.57,44.61,44.51,44.6,161642.0,35.565,35.5969,35.5171,35.589,161642.0
2018-02-06 12:15:00,44.6,44.66,44.56,44.57,260252.0,35.589,35.6368,35.557,35.565,260252.0
2018-02-06 12:20:00,44.58,44.61,44.55,44.58,362963.0,35.573,35.5969,35.5491,35.573,362963.0
2018-02-06 12:25:00,44.59,44.71,44.58,44.69,260873.0,35.581,35.6767,35.573,35.6608,260873.0
2018-02-06 12:30:00,44.69,44.76,44.64,44.66,237107.0,35.6608,35.7166,35.6209,35.6368,237107.0
2018-02-06 12:35:00,44.66,44.76,44.61,44.75,331893.0,35.6368,35.7166,35.5969,35.7087,331893.0
2018-02-06 12:40:00,44.76,44.77,44.65,44.65,328928.0,35.7166,35.7246,35.6289,35.6289,328928.0
2018-02-06 12:45:00,44.65,44.67,44.6,44.63,248876.0,35.6289,35.6448,35.589,35.6129,248876.0
2018-02-06 12:50:00,44.62,44.64,44.55,44.57,288834.0,35.6049,35.6209,35.5491,35.565,288834.0
2018-02-06 12:55:00,44.57,44.65,44.56,44.63,291536.0,35.565,35.6289,35.557,35.6129,291536.0
2018-02-06 13:00:00,44.61,44.61,44.49,44.55,467772.0,35.5969,35.5969,35.5012,35.5491,467772.0
2018-02-06 13:05:00,44.56,44.58,44.49,44.5,216769.0,35.557,35.573,35.5012,35.5092,216769.0
2018-02-06 13:10:00,44.49,44.61,44.48,44.6,218512.0,35.5012,35.5969,35.4932,35.589,218512.0
2018-02-06 13:15:00,44.59,44.67,44.58,44.65,94466.0,35.581,35.6448,35.573,35.6289,94466.0
2018-02-06 13:20:00,44.65,44.68,44.6,44.6,145525.0,35.6289,35.6528,35.589,35.589,145525.0
2018-02-06 13:25:00,44.6,44.66,44.6,44.64,78609.0,35.589,35.6368,35.589,35.6209,78609.0
2018-02-06 13:30:00,44.64,44.66,44.52,44.54,149328.0,35.6209,35.6368,35.5251,35.5411,149328.0
2018-02-06 13:35:00,44.54,44.63,44.53,44.59,162462.0,35.5411,35.6129,35.5331,35.581,162462.0
2018-02-06 13:40:00,44.6,44.61,44.55,44.58,164819.0,35.589,35.5969,35.5491,35.573,164819.0
2018-02-06 13:45:00,44.58,44.61,44.54,44.56,169287.0,35.573,35.5969,35.5411,35.557,169287.0
2018-02-06 13:50:00,44.56,44.57,44.52,44.55,105745.0,35.557,35.565,35.5251,35.5491,105745.0
2018-02-06 13:55:00,44.54,44.57,44.53,44.55,184510.0,35.5411,35.565,35.5331,35.5491,184510.0
2018-02-06 14:00:00,44.55,44.57,44.54,44.56,262472.0,35.5491,35.565,35.5411,35.557,262472.0
2018-02-06 14:05:00,44.56,44.57,44.49,44.5,214427.0,35.557,35.565,35.5012,35.5092,214427.0
2018-02-06 14:10:00,44.49,44.61,44.49,44.58,232775.0,35.5012,35.5969,35.5012,35.573,232775.0
2018-02-06 14:15:00,44.58,44.58,44.49,44.5,240841.0,35.573,35.573,35.5012,35.5092,240841.0
2018-02-06 14:20:00,44.51,44.54,44.47,44.49,248720.0,35.5171,35.5411,35.4852,35.5012,248720.0
2018-02-06 14:25:00,44.49,44.53,44.47,44.52,144701.0,35.5012,35.5331,35.4852,35.5251,144701.0
2018-02-06 14:30:00,44.51,44.57,44.48,44.55,109184.0,35.5171,35.565,35.4932,35.5491,109184.0
2018-02-06 14:35:00,44.56,44.63,44.55,44.6,251152.0,35.557,35.6129,35.5491,35.589,251152.0
2018-02-06 14:40:00,44.59,44.66,44.59,44.66,283284.0,35.581,35.6368,35.581,35.6368,283284.0
2018-02-06 14:45:00,44.67,44.79,44.66,44.78,356374.0,35.6448,35.7406,35.6368,35.7326,356374.0
2018-02-06 14:50:00,44.79,44.88,44.75,44.88,307116.0,35.7406,35.8124,35.7087,35.8124,307116.0
2018-02-06 14:55:00,44.88,44.97,44.86,44.94,524785.0,35.8124,35.8842,35.7964,35.8603,524785.0
2018-02-06 15:00:00,44.95,45.02,44.91,45.01,506471.0,35.8682,35.9241,35.8363,35.9161,506471.0
2018-02-06 15:05:00,45.01,45.1,44.98,45.1,354847.0,35.9161,35.9879,35.8922,35.9879,354847.0
2018-02-06 15:10:00,45.11,45.11,44.96,44.97,411926.0,35.9959,35.9959,35.8762,35.8842,411926.0
2018-02-06 15:15:00,44.97,45.01,44.92,44.95,419301.0,35.8842,35.9161,35.8443,35.8682,419301.0
2018-02-06 15:20:00,44.94,45.04,44.91,44.94,372581.0,35.8603,35.9401,35.8363,35.8603,372581.0
2018-02-06 15:25:00,44.94,45.05,44.93,45.04,297194.0,35.8603,35.948,35.8523,35.9401,297194.0
2018-02-06 15:30:00,45.04,45.1,44.96,45.08,487771.0,35.9401,35.9879,35.8762,35.972,487771.0
2018-02-06 15:35:00,45.08,45.13,45.05,45.13,234274.0,35.972,36.0119,35.948,36.0119,234274.0
2018-02-06 15:40:00,45.13,45.18,45.13,45.15,297405.0,36.0119,36.0518,36.0119,36.0278,297405.0
2018-02-06 15:45:00,45.14,45.14,45.02,45.03,218835.0,36.0199,36.0199,35.9241,35.9321,218835.0
2018-02-06 15:50:00,45.02,45.07,44.93,45.05,408741.0,35.9241,35.964,35.8523,35.948,408741.0
2018-02-06 15:55:00,45.04,45.11,45.02,45.1,928386.0,35.9401,35.9959,35.9241,35.9879,928386.0
2018-02-07 09:30:00,44.64,44.73,44.58,44.63,314286.0,35.6209,35.6927,35.573,35.6129,314286.0
2018-02-07 09:35:00,44.63,44.75,44.63,44.69,145898.0,35.6129,35.7087,35.6129,35.6608,145898.0
2018-02-07 09:40:00,44.69,44.76,44.69,44.7,229840.0,35.6608,35.7166,35.6608,35.6688,229840.0
2018-02-07 09:45:00,44.72,44.74,44.63,44.64,190956.0,35.6847,35.7007,35.6129,35.6209,190956.0
2018-02-07 09:50:00,44.64,44.79,44.64,44.77,146792.0,35.6209,35.7406,35.6209,35.7246,146792.0
2018-02-07 09:55:00,44.76,44.82,44.75,44.8,176565.0,35.7166,35.7645,35.7087,35.7485,176565.0
2018-02-07 10:00:00,44.79,44.8,44.75,44.79,299694.0,35.7406,35.7485,35.7087,35.7406,299694.0
2018-02-07 10:05:00,44.79,44.9,44.79,44.88,126825.0,35.7406,35.8283,35.7406,35.8124,126825.0
2018-02-07 10:10:00,44.89,44.89,44.85,44.89,108066.0,35.8204,35.8204,35.7884,35.8204,108066.0
2018-02-07 10:15:00,44.89,44.91,44.85,44.87,159570.0,35.8204,35.8363,35.7884,35.8044,159570.0
2018-02-07 10:20:00,44.86,44.87,44.81,44.84,199696.0,35.7964,35.8044,35.7565,35.7805,199696.0
2018-02-07 10:25:00,44.84,44.85,44.79,44.8,107097.0,35.7805,35.7884,35.7406,35.7485,107097.0
2018-02-07 10:30:00,44.79,44.8,44.74,44.75,134680.0,35.7406,35.7485,35.7007,35.7087,134680.0
2018-02-07 10:35:00,44.75,44.82,44.74,44.82,110102.0,35.7087,35.7645,35.7007,35.7645,110102.0
2018-02-07 10:40:00,44.82,44.83,44.76,44.77,120973.0,35.7645,35.7725,35.7166,35.7246,120973.0
2018-02-07 10:45:00,44.76,44.85,44.76,44.84,72499.0,35.7166,35.7884,35.7166,35.7805,72499.0
2018-02-07 10:50:00,44.84,44.88,44.83,44.86,83311.0,35.7805,35.8124,35.7725,35.7964,83311.0
2018-02-07 10:55:00,44.86,44.88,44.83,44.88,167606.0,35.7964,35.8124,35.7725,35.8124,167606.0
2018-02-07 11:00:00,44.88,44.92,44.86,44.91,136205.0,35.8124,35.8443,35.7964,35.8363,136205.0
2018-02-07 11:05:00,44.91,44.97,44.9,44.96,167126.0,35.8363,35.8842,35.8283,35.8762,167126.0
2018-02-07 11:10:00,44.97,44.98,44.94,44.97,154453.0,35.8842,35.8922,35.8603,35.8842,154453.0
2018-02-07 11:15:00,44.97,44.98,44.92,44.92,123302.0,35.8842,35.8922,35.8443,35.8443,123302.0
2018-02-07 11:20:00,44.92,44.94,44.89,44.92,121918.0,35.8443,35.8603,35.8204,35.8443,121918.0
2018-02-07 11:25:00,44.93,44.94,44.85,44.86,156549.0,35.8523,35.8603,35.7884,35.7964,156549.0
2018-02-07 11:30:00,44.86,44.87,44.8,44.85,202043.0,35.7964,35.8044,35.7485,35.7884,202043.0
2018-02-07 11:35:00,44.85,44.87,44.82,44.84,81435.0,35.7884,35.8044,35.7645,35.7805,81435.0
2018-02-07 11:40:00,44.84,44.86,44.79,44.86,244852.0,35.7805,35.7964,35.7406,35.7964,244852.0
2018-02-07 11:45:00,44.86,44.87,44.83,44.84,169877.0,35.7964,35.8044,35.7725,35.7805,169877.0
2018-02-07 11:50:00,44.83,44.88,44.81,44.84,76698.0,35.7725,35.8124,35.7565,35.7805,76698.0
2018-02-07 11:55:00,44.84,44.87,44.81,44.86,71577.0,35.7805,35.8044,35.7565,35.7964,71577.0
2018-02-07 12:00:00,44.85,44.87,44.84,44.84,115578.0,35.7884,35.8044,35.7805,35.7805,115578.0
2018-02-07 12:05:00,44.84,44.85,44.82,44.83,181348.0,35.7805,35.7884,35.7645,35.7725,181348.0
2018-02-07 12:10:00,44.84,44.88,44.83,44.84,50639.0,35.7805,35.8124,35.7725,35.7805,50639.0
2018-02-07 12:15:00,44.84,44.85,44.79,44.8,91380.0,35.7805,35.7884,35.7406,35.7485,91380.0
2018-02-07 12:20:00,44.81,44.82,44.79,44.82,136047.0,35.7565,35.7645,35.7406,35.7645,136047.0
2018-02-07 12:25:00,44.82,44.84,44.79,44.82,93038.0,35.7645,35.7805,35.7406,35.7645,93038.0
2018-02-07 12:30:00,44.82,44.84,44.76,44.77,80246.0,35.7645,35.7805,35.7166,35.7246,80246.0
2018-02-07 12:35:00,44.76,44.76,44.7,44.71,147158.0,35.7166,35.7166,35.6688,35.6767,147158.0
2018-02-07 12:40:00,44.71,44.76,44.71,44.75,74064.0,35.6767,35.7166,35.6767,35.7087,74064.0
2018-02-07 12:45:00,44.76,44.77,44.67,44.68,234809.0,35.7166,35.7246,35.6448,35.6528,234809.0
2018-02-07 12:50:00,44.67,44.71,44.66,44.66,275444.0,35.6448,35.6767,35.6368,35.6368,275444.0
2018-02-07 12:55:00,44.67,44.7,44.66,44.66,340702.0,35.6448,35.6688,35.6368,35.6368,340702.0
2018-02-07 13:00:00,44.67,44.71,44.62,44.66,105612.0,35.6448,35.6767,35.6049,35.6368,105612.0
2018-02-07 13:05:00,44.65,44.65,44.57,44.59,304006.0,35.6289,35.6289,35.565,35.581,304006.0
2018-02-07 13:10:00,44.59,44.6,44.49,44.5,224672.0,35.581,35.589,35.5012,35.5092,224672.0
2018-02-07 13:15:00,44.5,44.58,44.45,44.58,202783.0,35.5092,35.573,35.4693,35.573,202783.0
2018-02-07 13:20:00,44.58,44.59,44.46,44.48,244148.0,35.573,35.581,35.4772,35.4932,244148.0
2018-02-07 13:25:00,44.49,44.52,44.43,44.5,211683.0,35.5012,35.5251,35.4533,35.5092,211683.0
2018-02-07 13:30:00,44.5,44.56,44.48,44.55,305319.0,35.5092,35.557,35.4932,35.5491,305319.0
2018-02-07 13:35:00,44.54,44.65,44.54,44.61,248082.0,35.5411,35.6289,35.5411,35.5969,248082.0
2018-02-07 13:40:00,44.61,44.67,44.61,44.66,128374.0,35.5969,35.6448,35.5969,35.6368,128374.0
2018-02-07 13:45:00,44.66,44.67,44.59,44.59,62621.0,35.6368,35.6448,35.581,35.581,62621.0
2018-02-07 13:50:00,44.59,44.59,44.53,44.56,88542.0,35.581,35.581,35.5331,35.557,88542.0
2018-02-07 13:55:00,44.55,44.62,44.53,44.61,68535.0,35.5491,35.6049,35.5331,35.5969,68535.0
2018-02-07 14:00:00,44.61,44.61,44.48,44.51,161926.0,35.5969,35.5969,35.4932,35.5171,161926.0
2018-02-07 14:05:00,44.51,44.56,44.5,44.52,144373.0,35.5171,35.557,35.5092,35.5251,144373.0
2018-02-07 14:10:00,44.52,44.6,44.52,44.59,224749.0,35.5251,35.589,35.5251,35.581,224749.0
2018-02-07 14:15:00,44.59,44.62,44.58,44.61,138312.0,35.581,35.6049,35.573,35.5969,138312.0
2018-02-07 14:20:00,44.62,44.65,44.61,44.61,121975.0,35.6049,35.6289,35.5969,35.5969,121975.0
2018-02-07 14:25:00,44.61,44.67,44.6,44.66,76458.0,35.5969,35.6448,35.589,35.6368,76458.0
2018-02-07 14:30:00,44.66,44.67,44.64,44.65,47880.0,35.6368,35.6448,35.6209,35.6289,47880.0
2018-02-07 14:35:00,44.65,44.66,44.6,44.6,162413.0,35.6289,35.6368,35.589,35.589,162413.0
2018-02-07 14:40:00,44.6,44.62,44.57,44.59,168033.0,35.589,35.6049,35.565,35.581,168033.0
2018-02-07 14:45:00,44.58,44.6,44.51,44.53,145443.0,35.573,35.589,35.5171,35.5331,145443.0
2018-02-07 14:50:00,44.54,44.56,44.49,44.56,178194.0,35.5411,35.557,35.5012,35.557,178194.0
2018-02-07 14:55:00,44.55,44.58,44.53,44.58,97722.0,35.5491,35.573,35.5331,35.573,97722.0
2018-02-07 15:00:00,44.58,44.63,44.56,44.62,134470.0,35.573,35.6129,35.557,35.6049,134470.0
2018-02-07 15:05:00,44.62,44.63,44.59,44.6,177707.0,35.6049,35.6129,35.581,35.589,177707.0
2018-02-07 15:10:00,44.6,44.66,44.59,44.65,118268.0,35.589,35.6368,35.581,35.6289,118268.0
2018-02-07 15:15:00,44.65,44.68,44.63,44.64,85625.0,35.6289,35.6528,35.6129,35.6209,85625.0
2018-02-07 15:20:00,44.64,44.68,44.63,44.65,83902.0,35.6209,35.6528,35.6129,35.6289,83902.0
2018-02-07 15:25:00,44.65,44.71,44.64,44.68,173422.0,35.6289,35.6767,35.6209,35.6528,173422.0
2018-02-07 15:30:00,44.68,44.69,44.64,44.68,153092.0,35.6528,35.6608,35.6209,35.6528,153092.0
2018-02-07 15:35:00,44.68,44.72,44.68,44.7,150195.0,35.6528,35.6847,35.6528,35.6688,150195.0
2018-02-07 15:40:00,44.69,44.72,44.67,44.67,211615.0,35.6608,35.6847,35.6448,35.6448,211615.0
2018-02-07 15:45:00,44.66,44.67,44.54,44.57,599036.0,35.6368,35.6448,35.5411,35.565,599036.0
2018-02-07 15:50:00,44.57,44.58,44.49,44.53,328931.0,35.565,35.573,35.5012,35.5331,328931.0
2018-02-07 15:55:00,44.52,44.55,44.47,44.47,530466.0,35.5251,35.5491,35.4852,35.4852,530466.0
2018-02-08 09:30:00,44.57,44.58,44.43,44.44,239331.0,35.565,35.573,35.4533,35.4613,239331.0
2018-02-08 09:35:00,44.45,44.48,44.42,44.48,98908.0,35.4693,35.4932,35.4453,35.4932,98908.0
2018-02-08 09:40:00,44.47,44.48,44.39,44.39,162732.0,35.4852,35.4932,35.4214,35.4214,162732.0
2018-02-08 09:45:00,44.39,44.4,44.32,44.38,178516.0,35.4214,35.4294,35.3655,35.4134,178516.0
2018-02-08 09:50:00,44.38,44.44,44.34,44.44,84865.0,35.4134,35.4613,35.3815,35.4613,84865.0
2018-02-08 09:55:00,44.44,44.47,44.38,44.38,125291.0,35.4613,35.4852,35.4134,35.4134,125291.0
2018-02-08 10:00:00,44.37,44.37,44.32,44.33,111600.0,35.4054,35.4054,35.3655,35.3735,111600.0
2018-02-08 10:05:00,44.33,44.42,44.32,44.4,156421.0,35.3735,35.4453,35.3655,35.4294,156421.0
2018-02-08 10:10:00,44.39,44.39,44.33,44.36,263271.0,35.4214,35.4214,35.3735,35.3974,263271.0
2018-02-08 10:15:00,44.35,44.4,44.31,44.31,232897.0,35.3895,35.4294,35.3576,35.3576,232897.0
2018-02-08 10:20:00,44.32,44.33,44.27,44.3,140719.0,35.3655,35.3735,35.3256,35.3496,140719.0
2018-02-08 10:25:00,44.31,44.32,44.22,44.22,158369.0,35.3576,35.3655,35.2857,35.2857,158369.0
2018-02-08 10:30:00,44.22,44.25,44.18,44.21,114116.0,35.2857,35.3097,35.2538,35.2778,114116.0
2018-02-08 10:35:00,44.21,44.23,44.14,44.21,101593.0,35.2778,35.2937,35.2219,35.2778,101593.0
2018-02-08 10:40:00,44.22,44.26,44.2,44.2,175672.0,35.2857,35.3177,35.2698,35.2698,175672.0
2018-02-08 10:45:00,44.21,44.22,44.15,44.16,62610.0,35.2778,35.2857,35.2299,35.2379,62610.0
2018-02-08 10:50:00,44.15,44.15,44.04,44.07,83049.0,35.2299,35.2299,35.1421,35.166,83049.0
2018-02-08 10:55:00,44.06,44.12,44.01,44.1,240440.0,35.1581,35.2059,35.1182,35.19,240440.0
2018-02-08 11:00:00,44.1,44.15,44.07,44.15,278164.0,35.19,35.2299,35.166,35.2299,278164.0
2018-02-08 11:05:00,44.15,44.17,44.08,44.09,296929.0,35.2299,35.2458,35.174,35.182,296929.0
2018-02-08 11:10:00,44.08,44.09,43.99,43.99,147165.0,35.174,35.182,35.1022,35.1022,147165.0
2018-02-08 11:15:00,43.99,44.03,43.94,43.96,248018.0,35.1022,35.1341,35.0623,35.0783,248018.0
2018-02-08 11:20:00,43.97,43.98,43.87,43.87,231183.0,35.0862,35.0942,35.0064,35.0064,231183.0
2018-02-08 11:25:00,43.87,43.89,43.78,43.79,208330.0,35.0064,35.0224,34.9346,34.9426,208330.0
2018-02-08 11:30:00,43.79,43.91,43.78,43.91,444774.0,34.9426,35.0384,34.9346,35.0384,444774.0
2018-02-08 11:35:00,43.91,44.01,43.9,43.97,370068.0,35.0384,35.1182,35.0304,35.0862,370068.0
2018-02-08 11:40:00,43.98,43.99,43.9,43.93,141078.0,35.0942,35.1022,35.0304,35.0543,141078.0
2018-02-08 11:45:00,43.93,43.96,43.88,43.92,204932.0,35.0543,35.0783,35.0144,35.0463,204932.0
2018-02-08 11:50:00,43.92,44.04,43.92,44.0,150115.0,35.0463,35.1421,35.0463,35.1102,150115.0
2018-02-08 11:55:00,44.0,44.01,43.91,43.91,92560.0,35.1102,35.1182,35.0384,35.0384,92560.0
2018-02-08 12:00:00,43.91,43.93,43.88,43.93,189218.0,35.0384,35.0543,35.0144,35.0543,189218.0
2018-02-08 12:05:00,43.92,43.94,43.84,43.85,127637.0,35.0463,35.0623,34.9825,34.9905,127637.0
2018-02-08 12:10:00,43.85,43.87,43.82,43.82,115489.0,34.9905,35.0064,34.9666,34.9666,115489.0
2018-02-08 12:15:00,43.83,43.86,43.81,43.83,140368.0,34.9745,34.9985,34.9586,34.9745,140368.0
2018-02-08 12:20:00,43.82,43.82,43.72,43.73,218768.0,34.9666,34.9666,34.8868,34.8947,218768.0
2018-02-08 12:25:00,43.73,43.76,43.67,43.73,162365.0,34.8947,34.9187,34.8469,34.8947,162365.0
2018-02-08 12:30:00,43.74,43.77,43.66,43.71,125138.0,34.9027,34.9267,34.8389,34.8788,125138.0
2018-02-08 12:35:00,43.71,43.75,43.68,43.7,191735.0,34.8788,34.9107,34.8548,34.8708,191735.0
2018-02-08 12:40:00,43.7,43.86,43.7,43.71,3997822.0,34.8708,34.9985,34.8708,34.8788,3997822.0
2018-02-08 12:45:00,43.71,43.71,43.62,43.66,524723.0,34.8788,34.8788,34.807,34.8389,524723.0
2018-02-08 12:50:00,43.66,43.66,43.51,43.52,202597.0,34.8389,34.8389,34.7192,34.7272,202597.0
2018-02-08 12:55:00,43.52,43.59,43.46,43.57,341563.0,34.7272,34.783,34.6793,34.7671,341563.0
2018-02-08 13:00:00,43.57,43.61,43.5,43.54,254570.0,34.7671,34.799,34.7112,34.7431,254570.0
2018-02-08 13:05:00,43.55,43.67,43.51,43.63,168834.0,34.7511,34.8469,34.7192,34.8149,168834.0
2018-02-08 13:10:00,43.62,43.67,43.57,43.59,220719.0,34.807,34.8469,34.7671,34.783,220719.0
2018-02-08 13:15:00,43.58,43.73,43.58,43.69,138699.0,34.775,34.8947,34.775,34.8628,138699.0
2018-02-08 13:20:00,43.69,43.75,43.66,43.7,125225.0,34.8628,34.9107,34.8389,34.8708,125225.0
2018-02-08 13:25:00,43.71,43.72,43.62,43.63,280763.0,34.8788,34.8868,34.807,34.8149,280763.0
2018-02-08 13:30:00,43.62,43.69,43.61,43.67,255333.0,34.807,34.8628,34.799,34.8469,255333.0
2018-02-08 13:35:00,43.67,43.78,43.67,43.77,401173.0,34.8469,34.9346,34.8469,34.9267,401173.0
2018-02-08 13:40:00,43.78,43.87,43.77,43.87,261482.0,34.9346,35.0064,34.9267,35.0064,261482.0
2018-02-08 13:45:00,43.87,43.92,43.83,43.84,190336.0,35.0064,35.0463,34.9745,34.9825,190336.0
2018-02-08 13:50:00,43.84,43.93,43.82,43.91,124662.0,34.9825,35.0543,34.9666,35.0384,124662.0
2018-02-08 13:55:00,43.91,43.93,43.82,43.88,196507.0,35.0384,35.0543,34.9666,35.0144,196507.0
2018-02-08 14:00:00,43.89,43.89,43.76,43.76,160930.0,35.0224,35.0224,34.9187,34.9187,160930.0
2018-02-08 14:05:00,43.77,43.83,43.75,43.82,257641.0,34.9267,34.9745,34.9107,34.9666,257641.0
2018-02-08 14:10:00,43.82,43.87,43.81,43.85,138313.0,34.9666,35.0064,34.9586,34.9905,138313.0
2018-02-08 14:15:00,43.85,43.94,43.83,43.89,165252.0,34.9905,35.0623,34.9745,35.0224,165252.0
2018-02-08 14:20:00,43.89,43.92,43.84,43.85,239377.0,35.0224,35.0463,34.9825,34.9905,239377.0
2018-02-08 14:25:00,43.86,43.86,43.77,43.8,298254.0,34.9985,34.9985,34.9267,34.9506,298254.0
2018-02-08 14:30:00,43.79,43.8,43.72,43.73,192740.0,34.9426,34.9506,34.8868,34.8947,192740.0
2018-02-08 14:35:00,43.72,43.77,43.68,43.76,141459.0,34.8868,34.9267,34.8548,34.9187,141459.0
2018-02-08 14:40:00,43.77,43.77,43.69,43.72,141704.0,34.9267,34.9267,34.8628,34.8868,141704.0
2018-02-08 14:45:00,43.71,43.77,43.7,43.71,158831.0,34.8788,34.9267,34.8708,34.8788,158831.0
2018-02-08 14:50:00,43.72,43.73,43.63,43.65,216172.0,34.8868,34.8947,34.8149,34.8309,216172.0
2018-02-08 14:55:00,43.64,43.69,43.61,43.69,225756.0,34.8229,34.8628,34.799,34.8628,225756.0
2018-02-08 15:00:00,43.69,43.75,43.63,43.75,447156.0,34.8628,34.9107,34.8149,34.9107,447156.0
2018-02-08 15:05:00,43.75,43.76,43.63,43.64,281051.0,34.9107,34.9187,34.8149,34.8229,281051.0
2018-02-08 15:10:00,43.63,43.65,43.58,43.62,233363.0,34.8149,34.8309,34.775,34.807,233363.0
2018-02-08 15:15:00,43.63,43.66,43.59,43.6,215085.0,34.8149,34.8389,34.783,34.791,215085.0
2018-02-08 15:20:00,43.61,43.68,43.57,43.64,240582.0,34.799,34.8548,34.7671,34.8229,240582.0
2018-02-08 15:25:00,43.65,43.73,43.65,43.66,171540.0,34.8309,34.8947,34.8309,34.8389,171540.0
2018-02-08 15:30:00,43.65,43.69,43.56,43.58,311742.0,34.8309,34.8628,34.7591,34.775,311742.0
2018-02-08 15:35:00,43.57,43.59,43.48,43.5,432706.0,34.7671,34.783,34.6952,34.7112,432706.0
2018-02-08 15:40:00,43.5,43.58,43.46,43.56,349203.0,34.7112,34.775,34.6793,34.7591,349203.0
2018-02-08 15:45:00,43.56,43.56,43.43,43.48,538535.0,34.7591,34.7591,34.6553,34.6952,538535.0
2018-02-08 15:50:00,43.47,43.47,43.4,43.45,654861.0,34.6873,34.6873,34.6314,34.6713,654861.0
2018-02-08 15:55:00,43.45,43.46,43.33,43.34,997100.0,34.6713,34.6793,34.5756,34.5835,997100.0
2018-02-09 09:30:00,43.68,43.76,43.6,43.68,286751.0,34.8548,34.9187,34.791,34.8548,286751.0
2018-02-09 09:35:00,43.67,43.7,43.56,43.56,138408.0,34.8469,34.8708,34.7591,34.7591,138408.0
2018-02-09 09:40:00,43.55,43.63,43.49,43.63,291679.0,34.7511,34.8149,34.7032,34.8149,291679.0
2018-02-09 09:45:00,43.63,43.72,43.58,43.65,1065671.0,34.8149,34.8868,34.775,34.8309,1065671.0
2018-02-09 09:50:00,43.66,43.73,43.63,43.72,932776.0,34.8389,34.8947,34.8149,34.8868,932776.0
2018-02-09 09:55:00,43.73,43.76,43.69,43.72,499522.0,34.8947,34.9187,34.8628,34.8868,499522.0
2018-02-09 10:00:00,43.72,43.74,43.6,43.61,323185.0,34.8868,34.9027,34.791,34.799,323185.0
2018-02-09 10:05:00,43.6,43.65,43.56,43.61,228130.0,34.791,34.8309,34.7591,34.799,228130.0
2018-02-09 10:10:00,43.6,43.63,43.54,43.55,325192.0,34.791,34.8149,34.7431,34.7511,325192.0
2018-02-09 10:15:00,43.55,43.6,43.5,43.57,336384.0,34.7511,34.791,34.7112,34.7671,336384.0
2018-02-09 10:20:00,43.57,43.59,43.53,43.58,273192.0,34.7671,34.783,34.7351,34.775,273192.0
2018-02-09 10:25:00,43.56,43.63,43.54,43.55,284060.0,34.7591,34.8149,34.7431,34.7511,284060.0
2018-02-09 10:30:00,43.54,43.56,43.5,43.52,314136.0,34.7431,34.7591,34.7112,34.7272,314136.0
2018-02-09 10:35:00,43.53,43.53,43.4,43.41,301762.0,34.7351,34.7351,34.6314,34.6394,301762.0
2018-02-09 10:40:00,43.41,43.41,43.32,43.32,275070.0,34.6394,34.6394,34.5676,34.5676,275070.0
2018-02-09 10:45:00,43.33,43.34,43.19,43.27,935654.0,34.5756,34.5835,34.4638,34.5277,935654.0
2018-02-09 10:50:00,43.27,43.41,43.22,43.38,455463.0,34.5277,34.6394,34.4878,34.6154,455463.0
2018-02-09 10:55:00,43.38,43.43,43.29,43.33,573613.0,34.6154,34.6553,34.5436,34.5756,573613.0
2018-02-09 11:00:00,43.33,43.42,43.3,43.39,321570.0,34.5756,34.6474,34.5516,34.6234,321570.0
2018-02-09 11:05:00,43.39,43.42,43.3,43.32,382161.0,34.6234,34.6474,34.5516,34.5676,382161.0
2018-02-09 11:10:00,43.31,43.36,43.29,43.31,238951.0,34.5596,34.5995,34.5436,34.5596,238951.0
2018-02-09 11:15:00,43.31,43.33,43.16,43.23,385763.0,34.5596,34.5756,34.4399,34.4958,385763.0
2018-02-09 11:20:00,43.23,43.3,43.17,43.17,140431.0,34.4958,34.5516,34.4479,34.4479,140431.0
2018-02-09 11:25:00,43.17,43.24,43.16,43.22,231105.0,34.4479,34.5037,34.4399,34.4878,231105.0
2018-02-09 11:30:00,43.22,43.32,43.19,43.31,269704.0,34.4878,34.5676,34.4638,34.5596,269704.0
2018-02-09 11:35:00,43.32,43.39,43.31,43.33,161809.0,34.5676,34.6234,34.5596,34.5756,161809.0
2018-02-09 11:40:00,43.33,43.34,43.27,43.28,209928.0,34.5756,34.5835,34.5277,34.5357,209928.0
2018-02-09 11:45:00,43.28,43.31,43.22,43.22,479326.0,34.5357,34.5596,34.4878,34.4878,479326.0
2018-02-09 11:50:00,43.23,43.25,43.2,43.22,235442.0,34.4958,34.5117,34.4718,34.4878,235442.0
2018-02-09 11:55:00,43.22,43.24,43.12,43.14,432627.0,34.4878,34.5037,34.408,34.4239,432627.0
2018-02-09 12:00:00,43.13,43.16,43.09,43.09,235859.0,34.416,34.4399,34.384,34.384,235859.0
2018-02-09 12:05:00,43.1,43.12,42.92,42.92,495606.0,34.392,34.408,34.2484,34.2484,495606.0
2018-02-09 12:10:00,42.92,43.03,42.84,42.85,459029.0,34.2484,34.3362,34.1846,34.1925,459029.0
2018-02-09 12:15:00,42.85,42.95,42.85,42.89,421676.0,34.1925,34.2723,34.1925,34.2244,421676.0
2018-02-09 12:20:00,42.88,43.04,42.86,42.94,223031.0,34.2165,34.3441,34.2005,34.2643,223031.0
2018-02-09 12:25:00,42.94,42.95,42.83,42.84,558422.0,34.2643,34.2723,34.1766,34.1846,558422.0
2018-02-09 12:30:00,42.84,42.93,42.84,42.86,256580.0,34.1846,34.2564,34.1846,34.2005,256580.0
2018-02-09 12:35:00,42.87,42.88,42.8,42.81,280379.0,34.2085,34.2165,34.1526,34.1606,280379.0
2018-02-09 12:40:00,42.8,42.83,42.75,42.76,429537.0,34.1526,34.1766,34.1127,34.1207,429537.0
2018-02-09 12:45:00,42.75,42.78,42.71,42.71,357932.0,34.1127,34.1367,34.0808,34.0808,357932.0
2018-02-09 12:50:00,42.71,42.79,42.69,42.77,410330.0,34.0808,34.1447,34.0649,34.1287,410330.0
2018-02-09 12:55:00,42.77,42.96,42.77,42.95,709122.0,34.1287,34.2803,34.1287,34.2723,709122.0
2018-02-09 13:00:00,42.93,42.93,42.81,42.86,412744.0,34.2564,34.2564,34.1606,34.2005,412744.0
2018-02-09 13:05:00,42.85,42.88,42.77,42.78,442622.0,34.1925,34.2165,34.1287,34.1367,442622.0
2018-02-09 13:10:00,42.77,42.8,42.69,42.73,262166.0,34.1287,34.1526,34.0649,34.0968,262166.0
2018-02-09 13:15:00,42.73,42.78,42.71,42.78,284380.0,34.0968,34.1367,34.0808,34.1367,284380.0
2018-02-09 13:20:00,42.77,42.8,42.66,42.68,393193.0,34.1287,34.1526,34.0409,34.0569,393193.0
2018-02-09 13:25:00,42.67,42.72,42.59,42.64,407601.0,34.0489,34.0888,33.9851,34.025,407601.0
2018-02-09 13:30:00,42.63,42.69,42.6,42.61,294794.0,34.017,34.0649,33.993,34.001,294794.0
2018-02-09 13:35:00,42.6,42.63,42.53,42.55,554092.0,33.993,34.017,33.9372,33.9531,554092.0
2018-02-09 13:40:00,42.55,42.67,42.55,42.65,186887.0,33.9531,34.0489,33.9531,34.0329,186887.0
2018-02-09 13:45:00,42.65,42.8,42.63,42.79,477014.0,34.0329,34.1526,34.017,34.1447,477014.0
2018-02-09 13:50:00,42.8,42.89,42.77,42.87,373309.0,34.1526,34.2244,34.1287,34.2085,373309.0
2018-02-09 13:55:00,42.88,42.98,42.86,42.88,388930.0,34.2165,34.2963,34.2005,34.2165,388930.0
2018-02-09 14:00:00,42.87,43.16,42.87,43.09,506530.0,34.2085,34.4399,34.2085,34.384,506530.0
2018-02-09 14:05:00,43.08,43.15,43.04,43.14,305534.0,34.3761,34.4319,34.3441,34.4239,305534.0
2018-02-09 14:10:00,43.15,43.28,43.1,43.19,481849.0,34.4319,34.5357,34.392,34.4638,481849.0
2018-02-09 14:15:00,43.2,43.36,43.16,43.33,384501.0,34.4718,34.5995,34.4399,34.5756,384501.0
2018-02-09 14:20:00,43.34,43.43,43.28,43.42,337525.0,34.5835,34.6553,34.5357,34.6474,337525.0
2018-02-09 14:25:00,43.42,43.46,43.23,43.24,367375.0,34.6474,34.6793,34.4958,34.5037,367375.0
2018-02-09 14:30:00,43.25,43.3,43.17,43.2,228193.0,34.5117,34.5516,34.4479,34.4718,228193.0
2018-02-09 14:35:00,43.2,43.3,43.14,43.26,519945.0,34.4718,34.5516,34.4239,34.5197,519945.0
2018-02-09 14:40:00,43.27,43.31,43.21,43.27,489769.0,34.5277,34.5596,34.4798,34.5277,489769.0
2018-02-09 14:45:00,43.27,43.35,43.22,43.26,838251.0,34.5277,34.5915,34.4878,34.5197,838251.0
2018-02-09 14:50:00,43.26,43.4,43.24,43.34,1885630.0,34.5197,34.6314,34.5037,34.5835,1885630.0
2018-02-09 14:55:00,43.34,43.34,43.23,43.24,873417.0,34.5835,34.5835,34.4958,34.5037,873417.0
2018-02-09 15:00:00,43.23,43.24,43.14,43.2,526761.0,34.4958,34.5037,34.4239,34.4718,526761.0
2018-02-09 15:05:00,43.19,43.22,43.07,43.14,446432.0,34.4638,34.4878,34.3681,34.4239,446432.0
2018-02-09 15:10:00,43.12,43.27,43.06,43.27,400778.0,34.408,34.5277,34.3601,34.5277,400778.0
2018-02-09 15:15:00,43.27,43.31,43.22,43.29,523915.0,34.5277,34.5596,34.4878,34.5436,523915.0
2018-02-09 15:20:00,43.29,43.38,43.29,43.3,874016.0,34.5436,34.6154,34.5436,34.5516,874016.0
2018-02-09 15:25:00,43.3,43.43,43.27,43.38,1342720.0,34.5516,34.6553,34.5277,34.6154,1342720.0
2018-02-09 15:30:00,43.39,43.49,43.36,43.47,715474.0,34.6234,34.7032,34.5995,34.6873,715474.0
2018-02-09 15:35:00,43.47,43.49,43.38,43.43,961435.0,34.6873,34.7032,34.6154,34.6553,961435.0
2018-02-09 15:40:00,43.43,43.59,43.43,43.58,771122.0,34.6553,34.783,34.6553,34.775,771122.0
2018-02-09 15:45:00,43.58,43.74,43.57,43.71,1420743.0,34.775,34.9027,34.7671,34.8788,1420743.0
2018-02-09 15:50:00,43.72,43.84,43.72,43.74,1376427.0,34.8868,34.9825,34.8868,34.9027,1376427.0
2018-02-09 15:55:00,43.73,43.75,43.59,43.63,2136010.0,34.8947,34.9107,34.783,34.8149,2136010.0
2018-02-12 09:30:00,43.94,44.06,43.92,44.03,423634.0,35.0623,35.1581,35.0463,35.1341,423634.0
2018-02-12 09:35:00,44.03,44.06,43.98,44.0,290826.0,35.1341,35.1581,35.0942,35.1102,290826.0
2018-02-12 09:40:00,44.01,44.08,43.99,44.06,341177.0,35.1182,35.174,35.1022,35.1581,341177.0
2018-02-12 09:45:00,44.07,44.08,43.99,44.0,298759.0,35.166,35.174,35.1022,35.1102,298759.0
2018-02-12 09:50:00,44.0,44.01,43.91,43.93,493191.0,35.1102,35.1182,35.0384,35.0543,493191.0
2018-02-12 09:55:00,43.93,44.0,43.89,43.9,382934.0,35.0543,35.1102,35.0224,35.0304,382934.0
2018-02-12 10:00:00,43.91,43.99,43.89,43.97,226477.0,35.0384,35.1022,35.0224,35.0862,226477.0
2018-02-12 10:05:00,43.98,44.01,43.91,43.92,277016.0,35.0942,35.1182,35.0384,35.0463,277016.0
2018-02-12 10:10:00,43.92,43.96,43.88,43.93,542227.0,35.0463,35.0783,35.0144,35.0543,542227.0
2018-02-12 10:15:00,43.94,43.94,43.85,43.87,345805.0,35.0623,35.0623,34.9905,35.0064,345805.0
2018-02-12 10:20:00,43.87,43.87,43.8,43.8,278159.0,35.0064,35.0064,34.9506,34.9506,278159.0
2018-02-12 10:25:00,43.8,43.86,43.76,43.84,263944.0,34.9506,34.9985,34.9187,34.9825,263944.0
2018-02-12 10:30:00,43.86,43.92,43.81,43.91,184302.0,34.9985,35.0463,34.9586,35.0384,184302.0
2018-02-12 10:35:00,43.91,43.97,43.89,43.9,436508.0,35.0384,35.0862,35.0224,35.0304,436508.0
2018-02-12 10:40:00,43.9,43.91,43.83,43.85,350881.0,35.0304,35.0384,34.9745,34.9905,350881.0
2018-02-12 10:45:00,43.85,43.96,43.84,43.96,310004.0,34.9905,35.0783,34.9825,35.0783,310004.0
2018-02-12 10:50:00,43.97,43.99,43.92,43.95,272416.0,35.0862,35.1022,35.0463,35.0703,272416.0
2018-02-12 10:55:00,43.95,44.01,43.95,43.99,317825.0,35.0703,35.1182,35.0703,35.1022,317825.0
2018-02-12 11:00:00,43.99,44.0,43.91,43.97,188672.0,35.1022,35.1102,35.0384,35.0862,188672.0
2018-02-12 11:05:00,43.97,44.03,43.96,43.97,176789.0,35.0862,35.1341,35.0783,35.0862,176789.0
2018-02-12 11:10:00,43.97,44.05,43.93,44.04,255666.0,35.0862,35.1501,35.0543,35.1421,255666.0
2018-02-12 11:15:00,44.04,44.05,43.99,44.04,394094.0,35.1421,35.1501,35.1022,35.1421,394094.0
2018-02-12 11:20:00,44.04,44.05,43.99,44.05,474900.0,35.1421,35.1501,35.1022,35.1501,474900.0
2018-02-12 11:25:00,44.04,44.05,44.01,44.02,117058.0,35.1421,35.1501,35.1182,35.1261,117058.0
2018-02-12 11:30:00,44.03,44.03,43.94,43.98,442077.0,35.1341,35.1341,35.0623,35.0942,442077.0
2018-02-12 11:35:00,43.97,44.0,43.96,44.0,238815.0,35.0862,35.1102,35.0783,35.1102,238815.0
2018-02-12 11:40:00,44.01,44.03,43.99,44.0,122629.0,35.1182,35.1341,35.1022,35.1102,122629.0
2018-02-12 11:45:00,44.01,44.03,43.99,44.01,133112.0,35.1182,35.1341,35.1022,35.1182,133112.0
2018-02-12 11:50:00,44.01,44.03,43.97,44.02,120163.0,35.1182,35.1341,35.0862,35.1261,120163.0
2018-02-12 11:55:00,44.02,44.1,44.02,44.1,229298.0,35.1261,35.19,35.1261,35.19,229298.0
2018-02-12 12:00:00,44.09,44.1,44.07,44.08,130834.0,35.182,35.19,35.166,35.174,130834.0
2018-02-12 12:05:00,44.09,44.11,44.04,44.1,131670.0,35.182,35.198,35.1421,35.19,131670.0
2018-02-12 12:10:00,44.11,44.18,44.09,44.17,94073.0,35.198,35.2538,35.182,35.2458,94073.0
2018-02-12 12:15:00,44.17,44.2,44.16,44.17,212126.0,35.2458,35.2698,35.2379,35.2458,212126.0
2018-02-12 12:20:00,44.17,44.18,44.14,44.16,125917.0,35.2458,35.2538,35.2219,35.2379,125917.0
2018-02-12 12:25:00,44.17,44.19,44.14,44.17,71586.0,35.2458,35.2618,35.2219,35.2458,71586.0
2018-02-12 12:30:00,44.16,44.16,44.12,44.15,73579.0,35.2379,35.2379,35.2059,35.2299,73579.0
2018-02-12 12:35:00,44.15,44.16,44.12,44.16,134595.0,35.2299,35.2379,35.2059,35.2379,134595.0
2018-02-12 12:40:00,44.17,44.17,44.1,44.1,95772.0,35.2458,35.2458,35.19,35.19,95772.0
2018-02-12 12:45:00,44.11,44.14,44.09,44.1,107923.0,35.198,35.2219,35.182,35.19,107923.0
2018-02-12 12:50:00,44.11,44.19,44.1,44.18,70471.0,35.198,35.2618,35.19,35.2538,70471.0
2018-02-12 12:55:00,44.18,44.18,44.13,44.14,104074.0,35.2538,35.2538,35.2139,35.2219,104074.0
2018-02-12 13:00:00,44.14,44.17,44.14,44.16,152526.0,35.2219,35.2458,35.2219,35.2379,152526.0
2018-02-12 13:05:00,44.17,44.17,44.1,44.11,107046.0,35.2458,35.2458,35.19,35.198,107046.0
2018-02-12 13:10:00,44.12,44.19,44.11,44.18,149631.0,35.2059,35.2618,35.198,35.2538,149631.0
2018-02-12 13:15:00,44.18,44.18,44.13,44.14,97263.0,35.2538,35.2538,35.2139,35.2219,97263.0
2018-02-12 13:20:00,44.14,44.18,44.12,44.18,84706.0,35.2219,35.2538,35.2059,35.2538,84706.0
2018-02-12 13:25:00,44.17,44.18,44.16,44.18,113221.0,35.2458,35.2538,35.2379,35.2538,113221.0
2018-02-12 13:30:00,44.18,44.2,44.16,44.18,48340.0,35.2538,35.2698,35.2379,35.2538,48340.0
2018-02-12 13:35:00,44.18,44.18,44.14,44.16,59159.0,35.2538,35.2538,35.2219,35.2379,59159.0
2018-02-12 13:40:00,44.16,44.18,44.14,44.16,47957.0,35.2379,35.2538,35.2219,35.2379,47957.0
2018-02-12 13:45:00,44.16,44.19,44.16,44.18,51445.0,35.2379,35.2618,35.2379,35.2538,51445.0
2018-02-12 13:50:00,44.18,44.26,44.18,44.26,229630.0,35.2538,35.3177,35.2538,35.3177,229630.0
2018-02-12 13:55:00,44.26,44.29,44.25,44.26,102844.0,35.3177,35.3416,35.3097,35.3177,102844.0
2018-02-12 14:00:00,44.26,44.28,44.24,44.25,146056.0,35.3177,35.3336,35.3017,35.3097,146056.0
2018-02-12 14:05:00,44.25,44.25,44.21,44.21,69862.0,35.3097,35.3097,35.2778,35.2778,69862.0
2018-02-12 14:10:00,44.22,44.23,44.2,44.21,64383.0,35.2857,35.2937,35.2698,35.2778,64383.0
2018-02-12 14:15:00,44.22,44.23,44.19,44.22,93787.0,35.2857,35.2937,35.2618,35.2857,93787.0
2018-02-12 14:20:00,44.21,44.27,44.21,44.25,113283.0,35.2778,35.3256,35.2778,35.3097,113283.0
2018-02-12 14:25:00,44.25,44.28,44.23,44.28,194862.0,35.3097,35.3336,35.2937,35.3336,194862.0
2018-02-12 14:30:00,44.27,44.3,44.27,44.28,89949.0,35.3256,35.3496,35.3256,35.3336,89949.0
2018-02-12 14:35:00,44.27,44.31,44.27,44.29,82449.0,35.3256,35.3576,35.3256,35.3416,82449.0
2018-02-12 14:40:00,44.29,44.31,44.26,44.26,292900.0,35.3416,35.3576,35.3177,35.3177,292900.0
2018-02-12 14:45:00,44.26,44.27,44.22,44.23,119292.0,35.3177,35.3256,35.2857,35.2937,119292.0
2018-02-12 14:50:00,44.23,44.23,44.18,44.21,127901.0,35.2937,35.2937,35.2538,35.2778,127901.0
2018-02-12 14:55:00,44.21,44.25,44.21,44.22,126435.0,35.2778,35.3097,35.2778,35.2857,126435.0
2018-02-12 15:00:00,44.22,44.24,44.2,44.21,208008.0,35.2857,35.3017,35.2698,35.2778,208008.0
2018-02-12 15:05:00,44.22,44.25,44.21,44.23,195999.0,35.2857,35.3097,35.2778,35.2937,195999.0
2018-02-12 15:10:00,44.23,44.32,44.22,44.3,222063.0,35.2937,35.3655,35.2857,35.3496,222063.0
2018-02-12 15:15:00,44.3,44.3,44.27,44.28,172881.0,35.3496,35.3496,35.3256,35.3336,172881.0
2018-02-12 15:20:00,44.29,44.34,44.28,44.31,579119.0,35.3416,35.3815,35.3336,35.3576,579119.0
2018-02-12 15:25:00,44.31,44.32,44.26,44.28,553702.0,35.3576,35.3655,35.3177,35.3336,553702.0
2018-02-12 15:30:00,44.29,44.32,44.22,44.24,1211721.0,35.3416,35.3655,35.2857,35.3017,1211721.0
2018-02-12 15:35:00,44.24,44.25,44.17,44.21,186790.0,35.3017,35.3097,35.2458,35.2778,186790.0
2018-02-12 15:40:00,44.21,44.26,44.2,44.26,234179.0,35.2778,35.3177,35.2698,35.3177,234179.0
2018-02-12 15:45:00,44.25,44.25,44.08,44.14,846952.0,35.3097,35.3097,35.174,35.2219,846952.0
2018-02-12 15:50:00,44.14,44.24,44.13,44.2,506636.0,35.2219,35.3017,35.2139,35.2698,506636.0
2018-02-12 15:55:00,44.2,44.25,44.19,44.25,1192485.0,35.2698,35.3097,35.2618,35.3097,1192485.0
2018-02-13 09:30:00,43.96,44.0,43.89,43.96,243045.0,35.0783,35.1102,35.0224,35.0783,243045.0
2018-02-13 09:35:00,43.96,43.98,43.89,43.96,132944.0,35.0783,35.0942,35.0224,35.0783,132944.0
2018-02-13 09:40:00,43.95,44.02,43.94,43.96,315492.0,35.0703,35.1261,35.0623,35.0783,315492.0
2018-02-13 09:45:00,43.96,43.96,43.9,43.9,111339.0,35.0783,35.0783,35.0304,35.0304,111339.0
2018-02-13 09:50:00,43.91,43.96,43.9,43.95,68545.0,35.0384,35.0783,35.0304,35.0703,68545.0
2018-02-13 09:55:00,43.96,43.98,43.91,43.96,165294.0,35.0783,35.0942,35.0384,35.0783,165294.0
2018-02-13 10:00:00,43.95,44.01,43.95,43.98,239366.0,35.0703,35.1182,35.0703,35.0942,239366.0
2018-02-13 10:05:00,43.98,43.99,43.94,43.97,107552.0,35.0942,35.1022,35.0623,35.0862,107552.0
2018-02-13 10:10:00,43.98,44.01,43.96,44.0,348322.0,35.0942,35.1182,35.0783,35.1102,348322.0
2018-02-13 10:15:00,44.0,44.02,43.98,44.01,280284.0,35.1102,35.1261,35.0942,35.1182,280284.0
2018-02-13 10:20:00,44.01,44.09,44.01,44.09,365620.0,35.1182,35.182,35.1182,35.182,365620.0
2018-02-13 10:25:00,44.08,44.08,44.01,44.01,503608.0,35.174,35.174,35.1182,35.1182,503608.0
2018-02-13 10:30:00,44.01,44.03,43.96,43.97,287093.0,35.1182,35.1341,35.0783,35.0862,287093.0
2018-02-13 10:35:00,43.97,44.05,43.96,44.04,503829.0,35.0862,35.1501,35.0783,35.1421,503829.0
2018-02-13 10:40:00,44.04,44.07,44.03,44.04,237667.0,35.1421,35.166,35.1341,35.1421,237667.0
2018-02-13 10:45:00,44.03,44.11,44.01,44.1,102910.0,35.1341,35.198,35.1182,35.19,102910.0
2018-02-13 10:50:00,44.11,44.11,44.05,44.07,67810.0,35.198,35.198,35.1501,35.166,67810.0
2018-02-13 10:55:00,44.08,44.09,44.04,44.06,50009.0,35.174,35.182,35.1421,35.1581,50009.0
2018-02-13 11:00:00,44.06,44.06,44.0,44.0,102159.0,35.1581,35.1581,35.1102,35.1102,102159.0
2018-02-13 11:05:00,44.0,44.02,43.98,43.99,52962.0,35.1102,35.1261,35.0942,35.1022,52962.0
2018-02-13 11:10:00,43.99,44.03,43.99,44.03,144153.0,35.1022,35.1341,35.1022,35.1341,144153.0
2018-02-13 11:15:00,44.02,44.04,43.99,44.04,78894.0,35.1261,35.1421,35.1022,35.1421,78894.0
2018-02-13 11:20:00,44.04,44.04,43.97,44.01,96224.0,35.1421,35.1421,35.0862,35.1182,96224.0
2018-02-13 11:25:00,44.02,44.04,43.95,43.96,165176.0,35.1261,35.1421,35.0703,35.0783,165176.0
2018-02-13 11:30:00,43.96,43.99,43.93,43.94,193917.0,35.0783,35.1022,35.0543,35.0623,193917.0
2018-02-13 11:35:00,43.94,43.96,43.91,43.95,97212.0,35.0623,35.0783,35.0384,35.0703,97212.0
2018-02-13 11:40:00,43.96,43.97,43.93,43.97,139666.0,35.0783,35.0862,35.0543,35.0862,139666.0
2018-02-13 11:45:00,43.97,44.02,43.96,44.0,89338.0,35.0862,35.1261,35.0783,35.1102,89338.0
2018-02-13 11:50:00,44.01,44.02,43.98,43.98,39818.0,35.1182,35.1261,35.0942,35.0942,39818.0
2018-02-13 11:55:00,43.99,44.02,43.98,44.0,66153.0,35.1022,35.1261,35.0942,35.1102,66153.0
2018-02-13 12:00:00,44.0,44.01,43.97,43.98,103121.0,35.1102,35.1182,35.0862,35.0942,103121.0
2018-02-13 12:05:00,43.97,43.99,43.96,43.97,51545.0,35.0862,35.1022,35.0783,35.0862,51545.0
2018-02-13 12:10:00,43.97,44.03,43.97,44.02,65162.0,35.0862,35.1341,35.0862,35.1261,65162.0
2018-02-13 12:15:00,44.02,44.03,43.98,43.98,54042.0,35.1261,35.1341,35.0942,35.0942,54042.0
2018-02-13 12:20:00,43.99,44.0,43.97,43.97,113037.0,35.1022,35.1102,35.0862,35.0862,113037.0
2018-02-13 12:25:00,43.98,43.99,43.96,43.97,40052.0,35.0942,35.1022,35.0783,35.0862,40052.0
2018-02-13 12:30:00,43.97,43.98,43.94,43.95,83168.0,35.0862,35.0942,35.0623,35.0703,83168.0
2018-02-13 12:35:00,43.95,43.97,43.92,43.94,163938.0,35.0703,35.0862,35.0463,35.0623,163938.0
2018-02-13 12:40:00,43.95,43.97,43.94,43.97,84571.0,35.0703,35.0862,35.0623,35.0862,84571.0
2018-02-13 12:45:00,43.97,43.98,43.94,43.96,94300.0,35.0862,35.0942,35.0623,35.0783,94300.0
2018-02-13 12:50:00,43.97,43.98,43.95,43.95,37318.0,35.0862,35.0942,35.0703,35.0703,37318.0
2018-02-13 12:55:00,43.94,43.95,43.92,43.92,46569.0,35.0623,35.0703,35.0463,35.0463,46569.0
2018-02-13 13:00:00,43.93,43.96,43.93,43.95,90872.0,35.0543,35.0783,35.0543,35.0703,90872.0
2018-02-13 13:05:00,43.94,43.98,43.94,43.98,89088.0,35.0623,35.0942,35.0623,35.0942,89088.0
2018-02-13 13:10:00,43.98,44.01,43.96,44.01,170191.0,35.0942,35.1182,35.0783,35.1182,170191.0
2018-02-13 13:15:00,44.01,44.04,43.99,44.02,118095.0,35.1182,35.1421,35.1022,35.1261,118095.0
2018-02-13 13:20:00,44.03,44.07,44.02,44.07,133126.0,35.1341,35.166,35.1261,35.166,133126.0
2018-02-13 13:25:00,44.07,44.09,44.04,44.05,63496.0,35.166,35.182,35.1421,35.1501,63496.0
2018-02-13 13:30:00,44.04,44.05,44.03,44.04,72431.0,35.1421,35.1501,35.1341,35.1421,72431.0
2018-02-13 13:35:00,44.05,44.1,44.04,44.09,92174.0,35.1501,35.19,35.1421,35.182,92174.0
2018-02-13 13:40:00,44.09,44.09,44.06,44.08,141781.0,35.182,35.182,35.1581,35.174,141781.0
2018-02-13 13:45:00,44.07,44.07,44.05,44.07,80337.0,35.166,35.166,35.1501,35.166,80337.0
2018-02-13 13:50:00,44.07,44.08,44.04,44.05,148216.0,35.166,35.174,35.1421,35.1501,148216.0
2018-02-13 13:55:00,44.05,44.06,44.02,44.04,87077.0,35.1501,35.1581,35.1261,35.1421,87077.0
2018-02-13 14:00:00,44.04,44.06,44.02,44.05,123767.0,35.1421,35.1581,35.1261,35.1501,123767.0
2018-02-13 14:05:00,44.05,44.09,44.04,44.08,111602.0,35.1501,35.182,35.1421,35.174,111602.0
2018-02-13 14:10:00,44.08,44.12,44.08,44.1,285667.0,35.174,35.2059,35.174,35.19,285667.0
2018-02-13 14:15:00,44.11,44.12,44.08,44.09,88563.0,35.198,35.2059,35.174,35.182,88563.0
2018-02-13 14:20:00,44.08,44.1,44.07,44.07,85586.0,35.174,35.19,35.166,35.166,85586.0
2018-02-13 14:25:00,44.07,44.09,44.06,44.07,98799.0,35.166,35.182,35.1581,35.166,98799.0
2018-02-13 14:30:00,44.07,44.07,44.03,44.05,142873.0,35.166,35.166,35.1341,35.1501,142873.0
2018-02-13 14:35:00,44.05,44.06,44.03,44.03,159417.0,35.1501,35.1581,35.1341,35.1341,159417.0
2018-02-13 14:40:00,44.02,44.04,44.01,44.04,71673.0,35.1261,35.1421,35.1182,35.1421,71673.0
2018-02-13 14:45:00,44.03,44.06,44.0,44.04,143962.0,35.1341,35.1581,35.1102,35.1421,143962.0
2018-02-13 14:50:00,44.04,44.09,44.04,44.08,50093.0,35.1421,35.182,35.1421,35.174,50093.0
2018-02-13 14:55:00,44.07,44.1,44.06,44.1,62441.0,35.166,35.19,35.1581,35.19,62441.0
2018-02-13 15:00:00,44.1,44.11,44.06,44.06,202480.0,35.19,35.198,35.1581,35.1581,202480.0
2018-02-13 15:05:00,44.05,44.11,44.05,44.11,55363.0,35.1501,35.198,35.1501,35.198,55363.0
2018-02-13 15:10:00,44.11,44.13,44.07,44.12,280428.0,35.198,35.2139,35.166,35.2059,280428.0
2018-02-13 15:15:00,44.12,44.13,44.1,44.13,83135.0,35.2059,35.2139,35.19,35.2139,83135.0
2018-02-13 15:20:00,44.12,44.14,44.09,44.12,144957.0,35.2059,35.2219,35.182,35.2059,144957.0
2018-02-13 15:25:00,44.12,44.14,44.11,44.12,65340.0,35.2059,35.2219,35.198,35.2059,65340.0
2018-02-13 15:30:00,44.13,44.13,44.1,44.13,95098.0,35.2139,35.2139,35.19,35.2139,95098.0
2018-02-13 15:35:00,44.12,44.16,44.12,44.15,118695.0,35.2059,35.2379,35.2059,35.2299,118695.0
2018-02-13 15:40:00,44.15,44.15,44.06,44.08,253041.0,35.2299,35.2299,35.1581,35.174,253041.0
2018-02-13 15:45:00,44.08,44.12,44.08,44.11,122353.0,35.174,35.2059,35.174,35.198,122353.0
2018-02-13 15:50:00,44.11,44.14,44.11,44.12,165356.0,35.198,35.2219,35.198,35.2059,165356.0
2018-02-13 15:55:00,44.12,44.13,44.09,44.09,516965.0,35.2059,35.2139,35.182,35.182,516965.0
2018-02-14 09:30:00,43.87,43.95,43.83,43.91,683000.0,35.0064,35.0703,34.9745,35.0384,683000.0
2018-02-14 09:35:00,43.91,43.96,43.87,43.92,321201.0,35.0384,35.0783,35.0064,35.0463,321201.0
2018-02-14 09:40:00,43.92,43.97,43.9,43.95,119776.0,35.0463,35.0862,35.0304,35.0703,119776.0
2018-02-14 09:45:00,43.94,43.98,43.89,43.97,154179.0,35.0623,35.0942,35.0224,35.0862,154179.0
2018-02-14 09:50:00,43.98,44.09,43.96,44.04,299380.0,35.0942,35.182,35.0783,35.1421,299380.0
2018-02-14 09:55:00,44.05,44.08,43.98,43.99,166159.0,35.1501,35.174,35.0942,35.1022,166159.0
2018-02-14 10:00:00,43.99,44.04,43.97,44.01,269952.0,35.1022,35.1421,35.0862,35.1182,269952.0
2018-02-14 10:05:00,44.01,44.24,44.01,44.23,188997.0,35.1182,35.3017,35.1182,35.2937,188997.0
2018-02-14 10:10:00,44.23,44.3,44.22,44.29,138760.0,35.2937,35.3496,35.2857,35.3416,138760.0
2018-02-14 10:15:00,44.29,44.33,44.25,44.32,160507.0,35.3416,35.3735,35.3097,35.3655,160507.0
2018-02-14 10:20:00,44.32,44.39,44.32,44.34,376297.0,35.3655,35.4214,35.3655,35.3815,376297.0
2018-02-14 10:25:00,44.33,44.35,44.28,44.31,154878.0,35.3735,35.3895,35.3336,35.3576,154878.0
2018-02-14 10:30:00,44.31,44.38,44.29,44.29,213156.0,35.3576,35.4134,35.3416,35.3416,213156.0
2018-02-14 10:35:00,44.29,44.45,44.27,44.45,281179.0,35.3416,35.4693,35.3256,35.4693,281179.0
2018-02-14 10:40:00,44.45,44.47,44.36,44.38,332334.0,35.4693,35.4852,35.3974,35.4134,332334.0
2018-02-14 10:45:00,44.38,44.45,44.38,44.41,158664.0,35.4134,35.4693,35.4134,35.4373,158664.0
2018-02-14 10:50:00,44.41,44.42,44.36,44.38,82744.0,35.4373,35.4453,35.3974,35.4134,82744.0
2018-02-14 10:55:00,44.38,44.44,44.35,44.41,83709.0,35.4134,35.4613,35.3895,35.4373,83709.0
2018-02-14 11:00:00,44.43,44.47,44.4,44.4,133148.0,35.4533,35.4852,35.4294,35.4294,133148.0
2018-02-14 11:05:00,44.4,44.43,44.36,44.39,104213.0,35.4294,35.4533,35.3974,35.4214,104213.0
2018-02-14 11:10:00,44.39,44.47,44.37,44.46,243920.0,35.4214,35.4852,35.4054,35.4772,243920.0
2018-02-14 11:15:00,44.47,44.49,44.43,44.49,113330.0,35.4852,35.5012,35.4533,35.5012,113330.0
2018-02-14 11:20:00,44.48,44.49,44.41,44.46,90019.0,35.4932,35.5012,35.4373,35.4772,90019.0
2018-02-14 11:25:00,44.46,44.52,44.46,44.47,105941.0,35.4772,35.5251,35.4772,35.4852,105941.0
2018-02-14 11:30:00,44.48,44.49,44.4,44.42,183476.0,35.4932,35.5012,35.4294,35.4453,183476.0
2018-02-14 11:35:00,44.42,44.47,44.38,44.46,98817.0,35.4453,35.4852,35.4134,35.4772,98817.0
2018-02-14 11:40:00,44.47,44.52,44.45,44.5,40255.0,35.4852,35.5251,35.4693,35.5092,40255.0
2018-02-14 11:45:00,44.5,44.51,44.43,44.43,110774.0,35.5092,35.5171,35.4533,35.4533,110774.0
2018-02-14 11:50:00,44.43,44.43,44.37,44.39,82192.0,35.4533,35.4533,35.4054,35.4214,82192.0
2018-02-14 11:55:00,44.39,44.4,44.37,44.38,53289.0,35.4214,35.4294,35.4054,35.4134,53289.0
2018-02-14 12:00:00,44.39,44.45,44.38,44.43,78494.0,35.4214,35.4693,35.4134,35.4533,78494.0
2018-02-14 12:05:00,44.44,44.45,44.4,44.4,52349.0,35.4613,35.4693,35.4294,35.4294,52349.0
2018-02-14 12:10:00,44.4,44.43,44.38,44.43,50918.0,35.4294,35.4533,35.4134,35.4533,50918.0
2018-02-14 12:15:00,44.43,44.43,44.36,44.37,60324.0,35.4533,35.4533,35.3974,35.4054,60324.0
2018-02-14 12:20:00,44.36,44.42,44.36,44.41,50456.0,35.3974,35.4453,35.3974,35.4373,50456.0
2018-02-14 12:25:00,44.41,44.49,44.41,44.48,86257.0,35.4373,35.5012,35.4373,35.4932,86257.0
2018-02-14 12:30:00,44.48,44.49,44.46,44.49,69351.0,35.4932,35.5012,35.4772,35.5012,69351.0
2018-02-14 12:35:00,44.48,44.53,44.48,44.52,61272.0,35.4932,35.5331,35.4932,35.5251,61272.0
2018-02-14 12:40:00,44.52,44.54,44.51,44.54,49728.0,35.5251,35.5411,35.5171,35.5411,49728.0
2018-02-14 12:45:00,44.53,44.57,44.53,44.54,104112.0,35.5331,35.565,35.5331,35.5411,104112.0
2018-02-14 12:50:00,44.55,44.59,44.52,44.58,109341.0,35.5491,35.581,35.5251,35.573,109341.0
2018-02-14 12:55:00,44.57,44.62,44.57,44.61,30902.0,35.565,35.6049,35.565,35.5969,30902.0
2018-02-14 13:00:00,44.61,44.68,44.6,44.67,51635.0,35.5969,35.6528,35.589,35.6448,51635.0
2018-02-14 13:05:00,44.67,44.7,44.66,44.66,176728.0,35.6448,35.6688,35.6368,35.6368,176728.0
2018-02-14 13:10:00,44.66,44.7,44.66,44.69,47246.0,35.6368,35.6688,35.6368,35.6608,47246.0
2018-02-14 13:15:00,44.69,44.71,44.67,44.7,59312.0,35.6608,35.6767,35.6448,35.6688,59312.0
2018-02-14 13:20:00,44.7,44.78,44.69,44.76,44531.0,35.6688,35.7326,35.6608,35.7166,44531.0
2018-02-14 13:25:00,44.77,44.77,44.7,44.71,117782.0,35.7246,35.7246,35.6688,35.6767,117782.0
2018-02-14 13:30:00,44.71,44.74,44.7,44.73,78289.0,35.6767,35.7007,35.6688,35.6927,78289.0
2018-02-14 13:35:00,44.73,44.74,44.71,44.72,69305.0,35.6927,35.7007,35.6767,35.6847,69305.0
2018-02-14 13:40:00,44.72,44.75,44.7,44.75,34685.0,35.6847,35.7087,35.6688,35.7087,34685.0
2018-02-14 13:45:00,44.75,44.77,44.72,44.76,87805.0,35.7087,35.7246,35.6847,35.7166,87805.0
2018-02-14 13:50:00,44.75,44.75,44.73,44.73,86192.0,35.7087,35.7087,35.6927,35.6927,86192.0
2018-02-14 13:55:00,44.74,44.76,44.72,44.73,67152.0,35.7007,35.7166,35.6847,35.6927,67152.0
2018-02-14 14:00:00,44.73,44.77,44.73,44.74,190048.0,35.6927,35.7246,35.6927,35.7007,190048.0
2018-02-14 14:05:00,44.74,44.78,44.74,44.78,71035.0,35.7007,35.7326,35.7007,35.7326,71035.0
2018-02-14 14:10:00,44.78,44.81,44.77,44.8,69040.0,35.7326,35.7565,35.7246,35.7485,69040.0
2018-02-14 14:15:00,44.8,44.8,44.75,44.76,74769.0,35.7485,35.7485,35.7087,35.7166,74769.0
2018-02-14 14:20:00,44.77,44.78,44.75,44.76,87987.0,35.7246,35.7326,35.7087,35.7166,87987.0
2018-02-14 14:25:00,44.75,44.76,44.73,44.74,49484.0,35.7087,35.7166,35.6927,35.7007,49484.0
2018-02-14 14:30:00,44.73,44.77,44.7,44.75,108822.0,35.6927,35.7246,35.6688,35.7087,108822.0
2018-02-14 14:35:00,44.75,44.8,44.74,44.8,61421.0,35.7087,35.7485,35.7007,35.7485,61421.0
2018-02-14 14:40:00,44.8,44.81,44.78,44.8,68530.0,35.7485,35.7565,35.7326,35.7485,68530.0
2018-02-14 14:45:00,44.8,44.8,44.76,44.79,92449.0,35.7485,35.7485,35.7166,35.7406,92449.0
2018-02-14 14:50:00,44.79,44.82,44.78,44.81,70348.0,35.7406,35.7645,35.7326,35.7565,70348.0
2018-02-14 14:55:00,44.82,44.83,44.8,44.81,86330.0,35.7645,35.7725,35.7485,35.7565,86330.0
2018-02-14 15:00:00,44.81,44.88,44.81,44.88,90639.0,35.7565,35.8124,35.7565,35.8124,90639.0
2018-02-14 15:05:00,44.88,44.88,44.84,44.84,188854.0,35.8124,35.8124,35.7805,35.7805,188854.0
2018-02-14 15:10:00,44.84,44.88,44.84,44.87,40998.0,35.7805,35.8124,35.7805,35.8044,40998.0
2018-02-14 15:15:00,44.88,44.91,44.87,44.91,100759.0,35.8124,35.8363,35.8044,35.8363,100759.0
2018-02-14 15:20:00,44.9,44.91,44.84,44.85,105470.0,35.8283,35.8363,35.7805,35.7884,105470.0
2018-02-14 15:25:00,44.85,44.88,44.84,44.87,112062.0,35.7884,35.8124,35.7805,35.8044,112062.0
2018-02-14 15:30:00,44.86,44.89,44.86,44.87,88186.0,35.7964,35.8204,35.7964,35.8044,88186.0
2018-02-14 15:35:00,44.87,44.88,44.85,44.88,106188.0,35.8044,35.8124,35.7884,35.8124,106188.0
2018-02-14 15:40:00,44.87,44.89,44.83,44.84,102875.0,35.8044,35.8204,35.7725,35.7805,102875.0
2018-02-14 15:45:00,44.84,44.9,44.84,44.87,253952.0,35.7805,35.8283,35.7805,35.8044,253952.0
2018-02-14 15:50:00,44.88,44.92,44.87,44.9,199558.0,35.8124,35.8443,35.8044,35.8283,199558.0
2018-02-14 15:55:00,44.9,44.94,44.89,44.92,319152.0,35.8283,35.8603,35.8204,35.8443,319152.0
2018-02-15 09:30:00,45.21,45.21,45.1,45.1,496163.0,36.0757,36.0757,35.9879,35.9879,496163.0
2018-02-15 09:35:00,45.1,45.12,45.04,45.11,203042.0,35.9879,36.0039,35.9401,35.9959,203042.0
2018-02-15 09:40:00,45.11,45.16,45.11,45.11,197122.0,35.9959,36.0358,35.9959,35.9959,197122.0
2018-02-15 09:45:00,45.11,45.18,45.07,45.17,166974.0,35.9959,36.0518,35.964,36.0438,166974.0
2018-02-15 09:50:00,45.18,45.18,45.14,45.17,205793.0,36.0518,36.0518,36.0199,36.0438,205793.0
2018-02-15 09:55:00,45.17,45.22,45.16,45.21,106127.0,36.0438,36.0837,36.0358,36.0757,106127.0
2018-02-15 10:00:00,45.22,45.23,45.14,45.15,209847.0,36.0837,36.0917,36.0199,36.0278,209847.0
2018-02-15 10:05:00,45.15,45.16,45.05,45.06,92626.0,36.0278,36.0358,35.948,35.956,92626.0
2018-02-15 10:10:00,45.07,45.08,45.01,45.03,200939.0,35.964,35.972,35.9161,35.9321,200939.0
2018-02-15 10:15:00,45.03,45.05,44.97,45.02,200324.0,35.9321,35.948,35.8842,35.9241,200324.0
2018-02-15 10:20:00,45.02,45.07,45.01,45.06,114303.0,35.9241,35.964,35.9161,35.956,114303.0
2018-02-15 10:25:00,45.07,45.11,45.05,45.08,142043.0,35.964,35.9959,35.948,35.972,142043.0
2018-02-15 10:30:00,45.08,45.1,45.05,45.07,136568.0,35.972,35.9879,35.948,35.964,136568.0
2018-02-15 10:35:00,45.06,45.07,45.03,45.03,103402.0,35.956,35.964,35.9321,35.9321,103402.0
2018-02-15 10:40:00,45.03,45.04,44.94,44.95,177183.0,35.9321,35.9401,35.8603,35.8682,177183.0
2018-02-15 10:45:00,44.95,45.0,44.93,44.97,275881.0,35.8682,35.9081,35.8523,35.8842,275881.0
2018-02-15 10:50:00,44.97,45.02,44.97,44.99,103143.0,35.8842,35.9241,35.8842,35.9002,103143.0
2018-02-15 10:55:00,44.98,44.99,44.86,44.87,166230.0,35.8922,35.9002,35.7964,35.8044,166230.0
2018-02-15 11:00:00,44.86,44.91,44.82,44.83,162448.0,35.7964,35.8363,35.7645,35.7725,162448.0
2018-02-15 11:05:00,44.83,44.93,44.83,44.92,196154.0,35.7725,35.8523,35.7725,35.8443,196154.0
2018-02-15 11:10:00,44.92,44.98,44.9,44.97,145798.0,35.8443,35.8922,35.8283,35.8842,145798.0
2018-02-15 11:15:00,44.97,44.98,44.93,44.94,109226.0,35.8842,35.8922,35.8523,35.8603,109226.0
2018-02-15 11:20:00,44.94,45.0,44.93,44.97,129512.0,35.8603,35.9081,35.8523,35.8842,129512.0
2018-02-15 11:25:00,44.97,45.04,44.96,45.03,138229.0,35.8842,35.9401,35.8762,35.9321,138229.0
2018-02-15 11:30:00,45.03,45.05,45.0,45.02,164893.0,35.9321,35.948,35.9081,35.9241,164893.0
2018-02-15 11:35:00,45.02,45.04,45.0,45.03,60372.0,35.9241,35.9401,35.9081,35.9321,60372.0
2018-02-15 11:40:00,45.04,45.06,45.02,45.05,76152.0,35.9401,35.956,35.9241,35.948,76152.0
2018-02-15 11:45:00,45.05,45.08,45.03,45.08,80120.0,35.948,35.972,35.9321,35.972,80120.0
2018-02-15 11:50:00,45.07,45.11,45.07,45.1,70909.0,35.964,35.9959,35.964,35.9879,70909.0
2018-02-15 11:55:00,45.1,45.1,45.05,45.07,65095.0,35.9879,35.9879,35.948,35.964,65095.0
2018-02-15 12:00:00,45.08,45.11,45.05,45.05,61955.0,35.972,35.9959,35.948,35.948,61955.0
2018-02-15 12:05:00,45.05,45.06,45.02,45.03,61461.0,35.948,35.956,35.9241,35.9321,61461.0
2018-02-15 12:10:00,45.03,45.05,45.01,45.02,57627.0,35.9321,35.948,35.9161,35.9241,57627.0
2018-02-15 12:15:00,45.02,45.05,45.01,45.04,44387.0,35.9241,35.948,35.9161,35.9401,44387.0
2018-02-15 12:20:00,45.04,45.04,44.97,44.99,194610.0,35.9401,35.9401,35.8842,35.9002,194610.0
2018-02-15 12:25:00,45.0,45.03,44.99,45.0,40477.0,35.9081,35.9321,35.9002,35.9081,40477.0
2018-02-15 12:30:00,45.01,45.05,45.0,45.03,65131.0,35.9161,35.948,35.9081,35.9321,65131.0
2018-02-15 12:35:00,45.03,45.05,45.01,45.05,68212.0,35.9321,35.948,35.9161,35.948,68212.0
2018-02-15 12:40:00,45.05,45.06,45.02,45.02,54158.0,35.948,35.956,35.9241,35.9241,54158.0
2018-02-15 12:45:00,45.02,45.05,45.01,45.03,63181.0,35.9241,35.948,35.9161,35.9321,63181.0
2018-02-15 12:50:00,45.03,45.07,45.03,45.05,113468.0,35.9321,35.964,35.9321,35.948,113468.0
2018-02-15 12:55:00,45.05,45.09,45.04,45.09,136159.0,35.948,35.98,35.9401,35.98,136159.0
2018-02-15 13:00:00,45.09,45.14,45.09,45.14,95822.0,35.98,36.0199,35.98,36.0199,95822.0
2018-02-15 13:05:00,45.14,45.18,45.14,45.15,56150.0,36.0199,36.0518,36.0199,36.0278,56150.0
2018-02-15 13:10:00,45.15,45.2,45.14,45.19,96326.0,36.0278,36.0677,36.0199,36.0598,96326.0
2018-02-15 13:15:00,45.19,45.2,45.17,45.17,94918.0,36.0598,36.0677,36.0438,36.0438,94918.0
2018-02-15 13:20:00,45.18,45.18,45.14,45.14,197646.0,36.0518,36.0518,36.0199,36.0199,197646.0
2018-02-15 13:25:00,45.14,45.17,45.13,45.13,123000.0,36.0199,36.0438,36.0119,36.0119,123000.0
2018-02-15 13:30:00,45.14,45.14,45.09,45.09,69997.0,36.0199,36.0199,35.98,35.98,69997.0
2018-02-15 13:35:00,45.09,45.14,45.09,45.12,74001.0,35.98,36.0199,35.98,36.0039,74001.0
2018-02-15 13:40:00,45.12,45.16,45.12,45.15,89289.0,36.0039,36.0358,36.0039,36.0278,89289.0
2018-02-15 13:45:00,45.16,45.19,45.14,45.18,111481.0,36.0358,36.0598,36.0199,36.0518,111481.0
2018-02-15 13:50:00,45.18,45.19,45.16,45.17,146753.0,36.0518,36.0598,36.0358,36.0438,146753.0
2018-02-15 13:55:00,45.17,45.18,45.12,45.16,122388.0,36.0438,36.0518,36.0039,36.0358,122388.0
2018-02-15 14:00:00,45.15,45.19,45.14,45.19,78129.0,36.0278,36.0598,36.0199,36.0598,78129.0
2018-02-15 14:05:00,45.18,45.22,45.18,45.21,120668.0,36.0518,36.0837,36.0518,36.0757,120668.0
2018-02-15 14:10:00,45.2,45.21,45.17,45.18,173730.0,36.0677,36.0757,36.0438,36.0518,173730.0
2018-02-15 14:15:00,45.19,45.22,45.18,45.21,131184.0,36.0598,36.0837,36.0518,36.0757,131184.0
2018-02-15 14:20:00,45.21,45.22,45.19,45.2,89238.0,36.0757,36.0837,36.0598,36.0677,89238.0
2018-02-15 14:25:00,45.21,45.25,45.2,45.23,136555.0,36.0757,36.1076,36.0677,36.0917,136555.0
2018-02-15 14:30:00,45.24,45.25,45.22,45.24,47478.0,36.0997,36.1076,36.0837,36.0997,47478.0
2018-02-15 14:35:00,45.23,45.25,45.22,45.23,51598.0,36.0917,36.1076,36.0837,36.0917,51598.0
2018-02-15 14:40:00,45.23,45.24,45.21,45.23,156095.0,36.0917,36.0997,36.0757,36.0917,156095.0
2018-02-15 14:45:00,45.23,45.24,45.21,45.23,49010.0,36.0917,36.0997,36.0757,36.0917,49010.0
2018-02-15 14:50:00,45.24,45.24,45.19,45.2,64505.0,36.0997,36.0997,36.0598,36.0677,64505.0
2018-02-15 14:55:00,45.2,45.23,45.19,45.23,43318.0,36.0677,36.0917,36.0598,36.0917,43318.0
2018-02-15 15:00:00,45.23,45.27,45.22,45.26,42510.0,36.0917,36.1236,36.0837,36.1156,42510.0
2018-02-15 15:05:00,45.26,45.27,45.24,45.25,70721.0,36.1156,36.1236,36.0997,36.1076,70721.0
2018-02-15 15:10:00,45.25,45.26,45.23,45.24,79265.0,36.1076,36.1156,36.0917,36.0997,79265.0
2018-02-15 15:15:00,45.25,45.27,45.24,45.26,200088.0,36.1076,36.1236,36.0997,36.1156,200088.0
2018-02-15 15:20:00,45.26,45.27,45.25,45.26,87469.0,36.1156,36.1236,36.1076,36.1156,87469.0
2018-02-15 15:25:00,45.26,45.26,45.23,45.23,162008.0,36.1156,36.1156,36.0917,36.0917,162008.0
2018-02-15 15:30:00,45.23,45.25,45.19,45.19,183878.0,36.0917,36.1076,36.0598,36.0598,183878.0
2018-02-15 15:35:00,45.19,45.21,45.18,45.21,68124.0,36.0598,36.0757,36.0518,36.0757,68124.0
2018-02-15 15:40:00,45.21,45.23,45.18,45.19,112104.0,36.0757,36.0917,36.0518,36.0598,112104.0
2018-02-15 15:45:00,45.19,45.23,45.18,45.22,75011.0,36.0598,36.0917,36.0518,36.0837,75011.0
2018-02-15 15:50:00,45.22,45.22,45.19,45.2,223537.0,36.0837,36.0837,36.0598,36.0677,223537.0
2018-02-15 15:55:00,45.2,45.24,45.19,45.24,290568.0,36.0677,36.0997,36.0598,36.0997,290568.0
2018-02-16 09:30:00,45.27,45.3,45.26,45.3,170525.0,36.1236,36.1475,36.1156,36.1475,170525.0
2018-02-16 09:35:00,45.3,45.38,45.29,45.37,284611.0,36.1475,36.2114,36.1395,36.2034,284611.0
2018-02-16 09:40:00,45.36,45.37,45.3,45.3,237206.0,36.1954,36.2034,36.1475,36.1475,237206.0
2018-02-16 09:45:00,45.3,45.37,45.28,45.37,142652.0,36.1475,36.2034,36.1316,36.2034,142652.0
2018-02-16 09:50:00,45.36,45.39,45.33,45.37,76671.0,36.1954,36.2193,36.1715,36.2034,76671.0
2018-02-16 09:55:00,45.37,45.38,45.32,45.33,73294.0,36.2034,36.2114,36.1635,36.1715,73294.0
2018-02-16 10:00:00,45.32,45.33,45.29,45.3,176392.0,36.1635,36.1715,36.1395,36.1475,176392.0
2018-02-16 10:05:00,45.3,45.33,45.26,45.33,67532.0,36.1475,36.1715,36.1156,36.1715,67532.0
2018-02-16 10:10:00,45.32,45.34,45.29,45.33,90781.0,36.1635,36.1794,36.1395,36.1715,90781.0
2018-02-16 10:15:00,45.34,45.41,45.34,45.4,67930.0,36.1794,36.2353,36.1794,36.2273,67930.0
2018-02-16 10:20:00,45.4,45.43,45.39,45.41,71517.0,36.2273,36.2513,36.2193,36.2353,71517.0
2018-02-16 10:25:00,45.41,45.44,45.4,45.44,422033.0,36.2353,36.2592,36.2273,36.2592,422033.0
2018-02-16 10:30:00,45.43,45.48,45.42,45.46,87346.0,36.2513,36.2912,36.2433,36.2752,87346.0
2018-02-16 10:35:00,45.46,45.49,45.46,45.47,73993.0,36.2752,36.2991,36.2752,36.2832,73993.0
2018-02-16 10:40:00,45.47,45.48,45.44,45.44,202682.0,36.2832,36.2912,36.2592,36.2592,202682.0
2018-02-16 10:45:00,45.43,45.49,45.43,45.49,94627.0,36.2513,36.2991,36.2513,36.2991,94627.0
2018-02-16 10:50:00,45.49,45.49,45.46,45.48,80487.0,36.2991,36.2991,36.2752,36.2912,80487.0
2018-02-16 10:55:00,45.48,45.48,45.43,45.45,60161.0,36.2912,36.2912,36.2513,36.2672,60161.0
2018-02-16 11:00:00,45.45,45.49,45.44,45.48,166963.0,36.2672,36.2991,36.2592,36.2912,166963.0
2018-02-16 11:05:00,45.48,45.51,45.47,45.51,74312.0,36.2912,36.3151,36.2832,36.3151,74312.0
2018-02-16 11:10:00,45.51,45.56,45.5,45.55,50869.0,36.3151,36.355,36.3071,36.347,50869.0
2018-02-16 11:15:00,45.54,45.57,45.53,45.55,73459.0,36.339,36.363,36.3311,36.347,73459.0
2018-02-16 11:20:00,45.55,45.56,45.53,45.54,86477.0,36.347,36.355,36.3311,36.339,86477.0
2018-02-16 11:25:00,45.55,45.55,45.5,45.5,90407.0,36.347,36.347,36.3071,36.3071,90407.0
2018-02-16 11:30:00,45.5,45.51,45.47,45.49,111230.0,36.3071,36.3151,36.2832,36.2991,111230.0
2018-02-16 11:35:00,45.49,45.5,45.47,45.5,93318.0,36.2991,36.3071,36.2832,36.3071,93318.0
2018-02-16 11:40:00,45.5,45.51,45.48,45.5,135121.0,36.3071,36.3151,36.2912,36.3071,135121.0
2018-02-16 11:45:00,45.5,45.52,45.49,45.51,123237.0,36.3071,36.3231,36.2991,36.3151,123237.0
2018-02-16 11:50:00,45.52,45.55,45.51,45.53,90024.0,36.3231,36.347,36.3151,36.3311,90024.0
2018-02-16 11:55:00,45.52,45.55,45.52,45.54,162776.0,36.3231,36.347,36.3231,36.339,162776.0
2018-02-16 12:00:00,45.54,45.55,45.51,45.52,55095.0,36.339,36.347,36.3151,36.3231,55095.0
2018-02-16 12:05:00,45.52,45.53,45.5,45.51,120242.0,36.3231,36.3311,36.3071,36.3151,120242.0
2018-02-16 12:10:00,45.51,45.53,45.5,45.52,50931.0,36.3151,36.3311,36.3071,36.3231,50931.0
2018-02-16 12:15:00,45.52,45.54,45.5,45.53,125360.0,36.3231,36.339,36.3071,36.3311,125360.0
2018-02-16 12:20:00,45.54,45.54,45.51,45.53,35203.0,36.339,36.339,36.3151,36.3311,35203.0
2018-02-16 12:25:00,45.53,45.54,45.51,45.53,36531.0,36.3311,36.339,36.3151,36.3311,36531.0
2018-02-16 12:30:00,45.54,45.58,45.53,45.58,46657.0,36.339,36.371,36.3311,36.371,46657.0
2018-02-16 12:35:00,45.58,45.59,45.56,45.57,45860.0,36.371,36.3789,36.355,36.363,45860.0
2018-02-16 12:40:00,45.56,45.59,45.55,45.55,47096.0,36.355,36.3789,36.347,36.347,47096.0
2018-02-16 12:45:00,45.56,45.58,45.55,45.55,47726.0,36.355,36.371,36.347,36.347,47726.0
2018-02-16 12:50:00,45.56,45.56,45.48,45.52,117553.0,36.355,36.355,36.2912,36.3231,117553.0
2018-02-16 12:55:00,45.5,45.53,45.49,45.5,34739.0,36.3071,36.3311,36.2991,36.3071,34739.0
2018-02-16 13:00:00,45.51,45.53,45.48,45.48,91271.0,36.3151,36.3311,36.2912,36.2912,91271.0
2018-02-16 13:05:00,45.49,45.51,45.47,45.5,38783.0,36.2991,36.3151,36.2832,36.3071,38783.0
2018-02-16 13:10:00,45.49,45.49,45.45,45.45,87388.0,36.2991,36.2991,36.2672,36.2672,87388.0
2018-02-16 13:15:00,45.46,45.46,45.37,45.38,79887.0,36.2752,36.2752,36.2034,36.2114,79887.0
2018-02-16 13:20:00,45.38,45.43,45.37,45.42,67522.0,36.2114,36.2513,36.2034,36.2433,67522.0
2018-02-16 13:25:00,45.43,45.44,45.38,45.4,261819.0,36.2513,36.2592,36.2114,36.2273,261819.0
2018-02-16 13:30:00,45.4,45.42,45.33,45.41,252858.0,36.2273,36.2433,36.1715,36.2353,252858.0
2018-02-16 13:35:00,45.42,45.47,45.42,45.45,260587.0,36.2433,36.2832,36.2433,36.2672,260587.0
2018-02-16 13:40:00,45.45,45.48,45.44,45.46,101771.0,36.2672,36.2912,36.2592,36.2752,101771.0
2018-02-16 13:45:00,45.46,45.46,45.42,45.43,132331.0,36.2752,36.2752,36.2433,36.2513,132331.0
2018-02-16 13:50:00,45.43,45.44,45.37,45.38,115017.0,36.2513,36.2592,36.2034,36.2114,115017.0
2018-02-16 13:55:00,45.38,45.38,45.34,45.34,109050.0,36.2114,36.2114,36.1794,36.1794,109050.0
2018-02-16 14:00:00,45.35,45.4,45.34,45.35,54625.0,36.1874,36.2273,36.1794,36.1874,54625.0
2018-02-16 14:05:00,45.35,45.35,45.31,45.31,111284.0,36.1874,36.1874,36.1555,36.1555,111284.0
2018-02-16 14:10:00,45.31,45.34,45.28,45.3,112876.0,36.1555,36.1794,36.1316,36.1475,112876.0
2018-02-16 14:15:00,45.3,45.33,45.27,45.31,128111.0,36.1475,36.1715,36.1236,36.1555,128111.0
2018-02-16 14:20:00,45.3,45.32,45.25,45.29,162014.0,36.1475,36.1635,36.1076,36.1395,162014.0
2018-02-16 14:25:00,45.29,45.34,45.27,45.33,102563.0,36.1395,36.1794,36.1236,36.1715,102563.0
2018-02-16 14:30:00,45.34,45.37,45.3,45.37,178801.0,36.1794,36.2034,36.1475,36.2034,178801.0
2018-02-16 14:35:00,45.37,45.39,45.34,45.37,45105.0,36.2034,36.2193,36.1794,36.2034,45105.0
2018-02-16 14:40:00,45.36,45.38,45.32,45.34,118254.0,36.1954,36.2114,36.1635,36.1794,118254.0
2018-02-16 14:45:00,45.34,45.38,45.31,45.38,119606.0,36.1794,36.2114,36.1555,36.2114,119606.0
2018-02-16 14:50:00,45.38,45.38,45.33,45.37,66562.0,36.2114,36.2114,36.1715,36.2034,66562.0
2018-02-16 14:55:00,45.38,45.42,45.38,45.42,140153.0,36.2114,36.2433,36.2114,36.2433,140153.0
2018-02-16 15:00:00,45.42,45.43,45.37,45.39,54209.0,36.2433,36.2513,36.2034,36.2193,54209.0
2018-02-16 15:05:00,45.39,45.43,45.39,45.43,64017.0,36.2193,36.2513,36.2193,36.2513,64017.0
2018-02-16 15:10:00,45.43,45.45,45.41,45.41,101964.0,36.2513,36.2672,36.2353,36.2353,101964.0
2018-02-16 15:15:00,45.42,45.43,45.38,45.41,113056.0,36.2433,36.2513,36.2114,36.2353,113056.0
2018-02-16 15:20:00,45.41,45.43,45.4,45.41,100263.0,36.2353,36.2513,36.2273,36.2353,100263.0
2018-02-16 15:25:00,45.42,45.46,45.41,45.43,61575.0,36.2433,36.2752,36.2353,36.2513,61575.0
2018-02-16 15:30:00,45.44,45.45,45.39,45.4,52470.0,36.2592,36.2672,36.2193,36.2273,52470.0
2018-02-16 15:35:00,45.4,45.42,45.38,45.42,79459.0,36.2273,36.2433,36.2114,36.2433,79459.0
2018-02-16 15:40:00,45.41,45.41,45.37,45.37,66447.0,36.2353,36.2353,36.2034,36.2034,66447.0
2018-02-16 15:45:00,45.37,45.45,45.37,45.44,165105.0,36.2034,36.2672,36.2034,36.2592,165105.0
2018-02-16 15:50:00,45.43,45.44,45.41,45.42,130828.0,36.2513,36.2592,36.2353,36.2433,130828.0
2018-02-16 15:55:00,45.42,45.43,45.37,45.38,316093.0,36.2433,36.2513,36.2034,36.2114,316093.0
2018-02-20 09:30:00,45.05,45.11,45.04,45.09,256579.0,35.948,35.9959,35.9401,35.98,256579.0
2018-02-20 09:35:00,45.1,45.14,45.08,45.09,66304.0,35.9879,36.0199,35.972,35.98,66304.0
2018-02-20 09:40:00,45.09,45.11,45.07,45.07,97769.0,35.98,35.9959,35.964,35.964,97769.0
2018-02-20 09:45:00,45.08,45.15,45.06,45.15,67111.0,35.972,36.0278,35.956,36.0278,67111.0
2018-02-20 09:50:00,45.15,45.17,45.09,45.09,103287.0,36.0278,36.0438,35.98,35.98,103287.0
2018-02-20 09:55:00,45.09,45.11,45.05,45.05,176395.0,35.98,35.9959,35.948,35.948,176395.0
2018-02-20 10:00:00,45.06,45.07,45.02,45.03,151631.0,35.956,35.964,35.9241,35.9321,151631.0
2018-02-20 10:05:00,45.03,45.06,45.02,45.05,62700.0,35.9321,35.956,35.9241,35.948,62700.0
2018-02-20 10:10:00,45.05,45.08,45.04,45.07,71697.0,35.948,35.972,35.9401,35.964,71697.0
2018-02-20 10:15:00,45.07,45.09,45.04,45.08,164004.0,35.964,35.98,35.9401,35.972,164004.0
2018-02-20 10:20:00,45.09,45.12,45.08,45.09,99153.0,35.98,36.0039,35.972,35.98,99153.0
2018-02-20 10:25:00,45.09,45.12,45.06,45.07,56062.0,35.98,36.0039,35.956,35.964,56062.0
2018-02-20 10:30:00,45.06,45.07,44.99,45.0,111647.0,35.956,35.964,35.9002,35.9081,111647.0
2018-02-20 10:35:00,45.0,45.02,44.97,44.98,92751.0,35.9081,35.9241,35.8842,35.8922,92751.0
2018-02-20 10:40:00,44.98,45.04,44.97,45.02,72443.0,35.8922,35.9401,35.8842,35.9241,72443.0
2018-02-20 10:45:00,45.02,45.06,45.0,45.04,120055.0,35.9241,35.956,35.9081,35.9401,120055.0
2018-02-20 10:50:00,45.04,45.05,45.01,45.03,37189.0,35.9401,35.948,35.9161,35.9321,37189.0
2018-02-20 10:55:00,45.03,45.06,45.02,45.04,88163.0,35.9321,35.956,35.9241,35.9401,88163.0
2018-02-20 11:00:00,45.04,45.08,45.03,45.08,65887.0,35.9401,35.972,35.9321,35.972,65887.0
2018-02-20 11:05:00,45.09,45.1,45.07,45.08,63938.0,35.98,35.9879,35.964,35.972,63938.0
2018-02-20 11:10:00,45.08,45.09,45.06,45.06,68666.0,35.972,35.98,35.956,35.956,68666.0
2018-02-20 11:15:00,45.06,45.06,45.01,45.02,121404.0,35.956,35.956,35.9161,35.9241,121404.0
2018-02-20 11:20:00,45.03,45.11,45.02,45.1,253156.0,35.9321,35.9959,35.9241,35.9879,253156.0
2018-02-20 11:25:00,45.1,45.15,45.08,45.14,168835.0,35.9879,36.0278,35.972,36.0199,168835.0
2018-02-20 11:30:00,45.14,45.16,45.13,45.15,1441038.0,36.0199,36.0358,36.0119,36.0278,1441038.0
2018-02-20 11:35:00,45.16,45.19,45.14,45.15,113971.0,36.0358,36.0598,36.0199,36.0278,113971.0
2018-02-20 11:40:00,45.14,45.16,45.13,45.15,64435.0,36.0199,36.0358,36.0119,36.0278,64435.0
2018-02-20 11:45:00,45.14,45.15,45.12,45.14,38315.0,36.0199,36.0278,36.0039,36.0199,38315.0
2018-02-20 11:50:00,45.14,45.17,45.13,45.17,47710.0,36.0199,36.0438,36.0119,36.0438,47710.0
2018-02-20 11:55:00,45.16,45.2,45.16,45.2,96502.0,36.0358,36.0677,36.0358,36.0677,96502.0
2018-02-20 12:00:00,45.2,45.22,45.18,45.18,159408.0,36.0677,36.0837,36.0518,36.0518,159408.0
2018-02-20 12:05:00,45.17,45.22,45.17,45.21,34762.0,36.0438,36.0837,36.0438,36.0757,34762.0
2018-02-20 12:10:00,45.21,45.22,45.2,45.21,32199.0,36.0757,36.0837,36.0677,36.0757,32199.0
2018-02-20 12:15:00,45.2,45.21,45.18,45.18,104831.0,36.0677,36.0757,36.0518,36.0518,104831.0
2018-02-20 12:20:00,45.18,45.19,45.17,45.19,31679.0,36.0518,36.0598,36.0438,36.0598,31679.0
2018-02-20 12:25:00,45.18,45.19,45.17,45.18,78663.0,36.0518,36.0598,36.0438,36.0518,78663.0
2018-02-20 12:30:00,45.18,45.2,45.16,45.17,49862.0,36.0518,36.0677,36.0358,36.0438,49862.0
2018-02-20 12:35:00,45.18,45.18,45.16,45.16,40916.0,36.0518,36.0518,36.0358,36.0358,40916.0
2018-02-20 12:40:00,45.16,45.17,45.12,45.13,24179.0,36.0358,36.0438,36.0039,36.0119,24179.0
2018-02-20 12:45:00,45.13,45.15,45.13,45.14,18859.0,36.0119,36.0278,36.0119,36.0199,18859.0
2018-02-20 12:50:00,45.14,45.15,45.13,45.14,33293.0,36.0199,36.0278,36.0119,36.0199,33293.0
2018-02-20 12:55:00,45.15,45.18,45.14,45.15,31743.0,36.0278,36.0518,36.0199,36.0278,31743.0
2018-02-20 13:00:00,45.14,45.17,45.12,45.12,51064.0,36.0199,36.0438,36.0039,36.0039,51064.0
2018-02-20 13:05:00,45.11,45.12,45.06,45.08,320332.0,35.9959,36.0039,35.956,35.972,320332.0
2018-02-20 13:10:00,45.07,45.09,45.06,45.08,39259.0,35.964,35.98,35.956,35.972,39259.0
2018-02-20 13:15:00,45.08,45.09,45.06,45.08,48052.0,35.972,35.98,35.956,35.972,48052.0
2018-02-20 13:20:00,45.07,45.08,45.05,45.07,52083.0,35.964,35.972,35.948,35.964,52083.0
2018-02-20 13:25:00,45.08,45.08,45.03,45.05,52861.0,35.972,35.972,35.9321,35.948,52861.0
2018-02-20 13:30:00,45.05,45.07,45.03,45.05,44882.0,35.948,35.964,35.9321,35.948,44882.0
2018-02-20 13:35:00,45.06,45.08,45.05,45.07,64021.0,35.956,35.972,35.948,35.964,64021.0
2018-02-20 13:40:00,45.07,45.08,45.04,45.05,77871.0,35.964,35.972,35.9401,35.948,77871.0
2018-02-20 13:45:00,45.05,45.09,45.05,45.08,24949.0,35.948,35.98,35.948,35.972,24949.0
2018-02-20 13:50:00,45.08,45.11,45.08,45.1,30292.0,35.972,35.9959,35.972,35.9879,30292.0
2018-02-20 13:55:00,45.11,45.11,45.06,45.1,54571.0,35.9959,35.9959,35.956,35.9879,54571.0
2018-02-20 14:00:00,45.1,45.12,45.08,45.09,21940.0,35.9879,36.0039,35.972,35.98,21940.0
2018-02-20 14:05:00,45.09,45.09,45.05,45.05,46011.0,35.98,35.98,35.948,35.948,46011.0
2018-02-20 14:10:00,45.05,45.06,45.01,45.03,73313.0,35.948,35.956,35.9161,35.9321,73313.0
2018-02-20 14:15:00,45.02,45.04,45.01,45.03,85500.0,35.9241,35.9401,35.9161,35.9321,85500.0
2018-02-20 14:20:00,45.03,45.07,45.02,45.04,65921.0,35.9321,35.964,35.9241,35.9401,65921.0
2018-02-20 14:25:00,45.04,45.07,45.03,45.03,60132.0,35.9401,35.964,35.9321,35.9321,60132.0
2018-02-20 14:30:00,45.03,45.08,45.02,45.06,77834.0,35.9321,35.972,35.9241,35.956,77834.0
2018-02-20 14:35:00,45.06,45.08,45.05,45.07,24137.0,35.956,35.972,35.948,35.964,24137.0
2018-02-20 14:40:00,45.08,45.08,45.05,45.06,54592.0,35.972,35.972,35.948,35.956,54592.0
2018-02-20 14:45:00,45.07,45.08,45.04,45.05,285657.0,35.964,35.972,35.9401,35.948,285657.0
2018-02-20 14:50:00,45.05,45.06,44.99,44.99,76631.0,35.948,35.956,35.9002,35.9002,76631.0
2018-02-20 14:55:00,45.0,45.01,44.97,44.97,38450.0,35.9081,35.9161,35.8842,35.8842,38450.0
2018-02-20 15:00:00,44.97,45.01,44.97,45.0,38385.0,35.8842,35.9161,35.8842,35.9081,38385.0
2018-02-20 15:05:00,45.0,45.0,44.91,44.92,152283.0,35.9081,35.9081,35.8363,35.8443,152283.0
2018-02-20 15:10:00,44.91,44.94,44.88,44.9,94502.0,35.8363,35.8603,35.8124,35.8283,94502.0
2018-02-20 15:15:00,44.9,44.93,44.87,44.88,189251.0,35.8283,35.8523,35.8044,35.8124,189251.0
2018-02-20 15:20:00,44.89,44.89,44.84,44.89,234627.0,35.8204,35.8204,35.7805,35.8204,234627.0
2018-02-20 15:25:00,44.89,44.91,44.87,44.9,123502.0,35.8204,35.8363,35.8044,35.8283,123502.0
2018-02-20 15:30:00,44.9,44.93,44.9,44.92,70636.0,35.8283,35.8523,35.8283,35.8443,70636.0
2018-02-20 15:35:00,44.92,44.95,44.9,44.93,118283.0,35.8443,35.8682,35.8283,35.8523,118283.0
2018-02-20 15:40:00,44.92,44.92,44.88,44.88,222989.0,35.8443,35.8443,35.8124,35.8124,222989.0
2018-02-20 15:45:00,44.88,44.95,44.86,44.94,145509.0,35.8124,35.8682,35.7964,35.8603,145509.0
2018-02-20 15:50:00,44.94,44.95,44.93,44.95,167092.0,35.8603,35.8682,35.8523,35.8682,167092.0
2018-02-20 15:55:00,44.95,44.97,44.92,44.93,162049.0,35.8682,35.8842,35.8443,35.8523,162049.0
2018-02-21 09:30:00,45.09,45.13,45.05,45.11,200773.0,35.98,36.0119,35.948,35.9959,200773.0
2018-02-21 09:35:00,45.12,45.13,45.08,45.11,53048.0,36.0039,36.0119,35.972,35.9959,53048.0
2018-02-21 09:40:00,45.11,45.11,45.08,45.1,86917.0,35.9959,35.9959,35.972,35.9879,86917.0
2018-02-21 09:45:00,45.1,45.14,45.09,45.11,168434.0,35.9879,36.0199,35.98,35.9959,168434.0
2018-02-21 09:50:00,45.11,45.13,45.08,45.09,102131.0,35.9959,36.0119,35.972,35.98,102131.0
2018-02-21 09:55:00,45.09,45.09,45.06,45.07,42257.0,35.98,35.98,35.956,35.964,42257.0
2018-02-21 10:00:00,45.07,45.09,45.02,45.06,136145.0,35.964,35.98,35.9241,35.956,136145.0
2018-02-21 10:05:00,45.07,45.1,45.05,45.1,60013.0,35.964,35.9879,35.948,35.9879,60013.0
2018-02-21 10:10:00,45.11,45.13,45.07,45.08,128739.0,35.9959,36.0119,35.964,35.972,128739.0
2018-02-21 10:15:00,45.08,45.13,45.07,45.11,63295.0,35.972,36.0119,35.964,35.9959,63295.0
2018-02-21 10:20:00,45.12,45.14,45.11,45.11,88006.0,36.0039,36.0199,35.9959,35.9959,88006.0
2018-02-21 10:25:00,45.12,45.13,45.09,45.13,53796.0,36.0039,36.0119,35.98,36.0119,53796.0
2018-02-21 10:30:00,45.11,45.13,45.09,45.13,47571.0,35.9959,36.0119,35.98,36.0119,47571.0
2018-02-21 10:35:00,45.13,45.16,45.12,45.16,160632.0,36.0119,36.0358,36.0039,36.0358,160632.0
2018-02-21 10:40:00,45.15,45.16,45.13,45.15,85361.0,36.0278,36.0358,36.0119,36.0278,85361.0
2018-02-21 10:45:00,45.16,45.18,45.12,45.12,67490.0,36.0358,36.0518,36.0039,36.0039,67490.0
2018-02-21 10:50:00,45.13,45.16,45.12,45.15,64118.0,36.0119,36.0358,36.0039,36.0278,64118.0
2018-02-21 10:55:00,45.16,45.19,45.14,45.14,109242.0,36.0358,36.0598,36.0199,36.0199,109242.0
2018-02-21 11:00:00,45.15,45.16,45.13,45.15,98545.0,36.0278,36.0358,36.0119,36.0278,98545.0
2018-02-21 11:05:00,45.14,45.15,45.12,45.13,53414.0,36.0199,36.0278,36.0039,36.0119,53414.0
2018-02-21 11:10:00,45.13,45.13,45.09,45.1,52927.0,36.0119,36.0119,35.98,35.9879,52927.0
2018-02-21 11:15:00,45.11,45.12,45.09,45.09,78907.0,35.9959,36.0039,35.98,35.98,78907.0
2018-02-21 11:20:00,45.1,45.11,45.07,45.09,83044.0,35.9879,35.9959,35.964,35.98,83044.0
2018-02-21 11:25:00,45.09,45.12,45.08,45.12,64994.0,35.98,36.0039,35.972,36.0039,64994.0
2018-02-21 11:30:00,45.12,45.14,45.1,45.13,130455.0,36.0039,36.0199,35.9879,36.0119,130455.0
2018-02-21 11:35:00,45.12,45.13,45.1,45.1,53112.0,36.0039,36.0119,35.9879,35.9879,53112.0
2018-02-21 11:40:00,45.1,45.11,45.08,45.09,30705.0,35.9879,35.9959,35.972,35.98,30705.0
2018-02-21 11:45:00,45.09,45.1,45.08,45.09,43814.0,35.98,35.9879,35.972,35.98,43814.0
2018-02-21 11:50:00,45.09,45.12,45.08,45.1,69058.0,35.98,36.0039,35.972,35.9879,69058.0
2018-02-21 11:55:00,45.1,45.11,45.07,45.08,82180.0,35.9879,35.9959,35.964,35.972,82180.0
2018-02-21 12:00:00,45.08,45.1,45.05,45.05,50109.0,35.972,35.9879,35.948,35.948,50109.0
2018-02-21 12:05:00,45.06,45.08,45.05,45.06,66238.0,35.956,35.972,35.948,35.956,66238.0
2018-02-21 12:10:00,45.05,45.08,45.05,45.07,44749.0,35.948,35.972,35.948,35.964,44749.0
2018-02-21 12:15:00,45.05,45.08,45.05,45.08,37548.0,35.948,35.972,35.948,35.972,37548.0
2018-02-21 12:20:00,45.08,45.09,45.04,45.05,76284.0,35.972,35.98,35.9401,35.948,76284.0
2018-02-21 12:25:00,45.05,45.06,45.02,45.05,88135.0,35.948,35.956,35.9241,35.948,88135.0
2018-02-21 12:30:00,45.05,45.07,45.04,45.07,60076.0,35.948,35.964,35.9401,35.964,60076.0
2018-02-21 12:35:00,45.08,45.1,45.07,45.09,36105.0,35.972,35.9879,35.964,35.98,36105.0
2018-02-21 12:40:00,45.09,45.1,45.07,45.08,43583.0,35.98,35.9879,35.964,35.972,43583.0
2018-02-21 12:45:00,45.08,45.11,45.08,45.1,42220.0,35.972,35.9959,35.972,35.9879,42220.0
2018-02-21 12:50:00,45.09,45.14,45.09,45.14,46613.0,35.98,36.0199,35.98,36.0199,46613.0
2018-02-21 12:55:00,45.14,45.16,45.14,45.15,27644.0,36.0199,36.0358,36.0199,36.0278,27644.0
2018-02-21 13:00:00,45.16,45.16,45.12,45.12,56623.0,36.0358,36.0358,36.0039,36.0039,56623.0
2018-02-21 13:05:00,45.13,45.15,45.12,45.14,49287.0,36.0119,36.0278,36.0039,36.0199,49287.0
2018-02-21 13:10:00,45.14,45.14,45.13,45.14,26611.0,36.0199,36.0199,36.0119,36.0199,26611.0
2018-02-21 13:15:00,45.14,45.17,45.14,45.17,51949.0,36.0199,36.0438,36.0199,36.0438,51949.0
2018-02-21 13:20:00,45.16,45.17,45.14,45.15,37157.0,36.0358,36.0438,36.0199,36.0278,37157.0
2018-02-21 13:25:00,45.15,45.16,45.13,45.15,152550.0,36.0278,36.0358,36.0119,36.0278,152550.0
2018-02-21 13:30:00,45.15,45.17,45.15,45.15,57145.0,36.0278,36.0438,36.0278,36.0278,57145.0
2018-02-21 13:35:00,45.14,45.16,45.13,45.14,30538.0,36.0199,36.0358,36.0119,36.0199,30538.0
2018-02-21 13:40:00,45.13,45.13,45.1,45.12,30290.0,36.0119,36.0119,35.9879,36.0039,30290.0
2018-02-21 13:45:00,45.12,45.16,45.12,45.15,50805.0,36.0039,36.0358,36.0039,36.0278,50805.0
2018-02-21 13:50:00,45.15,45.17,45.14,45.16,175239.0,36.0278,36.0438,36.0199,36.0358,175239.0
2018-02-21 13:55:00,45.15,45.16,45.13,45.14,33644.0,36.0278,36.0358,36.0119,36.0199,33644.0
2018-02-21 14:00:00,45.13,45.28,45.11,45.27,134437.0,36.0119,36.1316,35.9959,36.1236,134437.0
2018-02-21 14:05:00,45.27,45.37,45.26,45.3,848577.0,36.1236,36.2034,36.1156,36.1475,848577.0
2018-02-21 14:10:00,45.32,45.38,45.28,45.29,99550.0,36.1635,36.2114,36.1316,36.1395,99550.0
2018-02-21 14:15:00,45.3,45.37,45.3,45.36,81237.0,36.1475,36.2034,36.1475,36.1954,81237.0
2018-02-21 14:20:00,45.35,45.38,45.31,45.37,204690.0,36.1874,36.2114,36.1555,36.2034,204690.0
2018-02-21 14:25:00,45.36,45.38,45.24,45.24,139522.0,36.1954,36.2114,36.0997,36.0997,139522.0
2018-02-21 14:30:00,45.24,45.26,45.2,45.23,112157.0,36.0997,36.1156,36.0677,36.0917,112157.0
2018-02-21 14:35:00,45.22,45.26,45.2,45.25,93617.0,36.0837,36.1156,36.0677,36.1076,93617.0
2018-02-21 14:40:00,45.26,45.26,45.2,45.22,46918.0,36.1156,36.1156,36.0677,36.0837,46918.0
2018-02-21 14:45:00,45.21,45.22,45.11,45.11,146394.0,36.0757,36.0837,35.9959,35.9959,146394.0
2018-02-21 14:50:00,45.11,45.12,45.06,45.07,724496.0,35.9959,36.0039,35.956,35.964,724496.0
2018-02-21 14:55:00,45.06,45.12,45.06,45.07,151011.0,35.956,36.0039,35.956,35.964,151011.0
2018-02-21 15:00:00,45.06,45.06,44.96,44.97,171423.0,35.956,35.956,35.8762,35.8842,171423.0
2018-02-21 15:05:00,44.97,44.98,44.9,44.92,176907.0,35.8842,35.8922,35.8283,35.8443,176907.0
2018-02-21 15:10:00,44.91,44.95,44.85,44.93,518364.0,35.8363,35.8682,35.7884,35.8523,518364.0
2018-02-21 15:15:00,44.93,44.95,44.89,44.93,372612.0,35.8523,35.8682,35.8204,35.8523,372612.0
2018-02-21 15:20:00,44.93,44.97,44.88,44.92,775797.0,35.8523,35.8842,35.8124,35.8443,775797.0
2018-02-21 15:25:00,44.92,44.98,44.88,44.98,254516.0,35.8443,35.8922,35.8124,35.8922,254516.0
2018-02-21 15:30:00,44.97,45.02,44.95,44.96,261281.0,35.8842,35.9241,35.8682,35.8762,261281.0
2018-02-21 15:35:00,44.96,44.98,44.87,44.88,114841.0,35.8762,35.8922,35.8044,35.8124,114841.0
2018-02-21 15:40:00,44.89,44.89,44.81,44.82,283442.0,35.8204,35.8204,35.7565,35.7645,283442.0
2018-02-21 15:45:00,44.83,44.9,44.83,44.86,365639.0,35.7725,35.8283,35.7725,35.7964,365639.0
2018-02-21 15:50:00,44.86,44.87,44.79,44.81,263675.0,35.7964,35.8044,35.7406,35.7565,263675.0
2018-02-21 15:55:00,44.82,44.82,44.75,44.76,303133.0,35.7645,35.7645,35.7087,35.7166,303133.0
2018-02-22 09:30:00,44.96,45.03,44.94,45.03,152106.0,35.8762,35.9321,35.8603,35.9321,152106.0
2018-02-22 09:35:00,45.02,45.03,44.98,45.02,102752.0,35.9241,35.9321,35.8922,35.9241,102752.0
2018-02-22 09:40:00,45.01,45.04,44.96,44.97,101093.0,35.9161,35.9401,35.8762,35.8842,101093.0
2018-02-22 09:45:00,44.97,44.98,44.93,44.93,70890.0,35.8842,35.8922,35.8523,35.8523,70890.0
2018-02-22 09:50:00,44.94,44.94,44.89,44.9,136712.0,35.8603,35.8603,35.8204,35.8283,136712.0
2018-02-22 09:55:00,44.9,44.93,44.85,44.9,213903.0,35.8283,35.8523,35.7884,35.8283,213903.0
2018-02-22 10:00:00,44.91,44.93,44.87,44.93,184527.0,35.8363,35.8523,35.8044,35.8523,184527.0
2018-02-22 10:05:00,44.92,44.95,44.9,44.94,78647.0,35.8443,35.8682,35.8283,35.8603,78647.0
2018-02-22 10:10:00,44.95,44.96,44.91,44.91,111794.0,35.8682,35.8762,35.8363,35.8363,111794.0
2018-02-22 10:15:00,44.91,44.95,44.89,44.9,102620.0,35.8363,35.8682,35.8204,35.8283,102620.0
2018-02-22 10:20:00,44.89,44.98,44.88,44.97,55739.0,35.8204,35.8922,35.8124,35.8842,55739.0
2018-02-22 10:25:00,44.97,45.0,44.96,44.97,158925.0,35.8842,35.9081,35.8762,35.8842,158925.0
2018-02-22 10:30:00,44.97,44.98,44.95,44.96,63290.0,35.8842,35.8922,35.8682,35.8762,63290.0
2018-02-22 10:35:00,44.96,44.99,44.94,44.99,47528.0,35.8762,35.9002,35.8603,35.9002,47528.0
2018-02-22 10:40:00,44.99,45.0,44.96,44.98,70620.0,35.9002,35.9081,35.8762,35.8922,70620.0
2018-02-22 10:45:00,44.99,45.03,44.98,45.01,111043.0,35.9002,35.9321,35.8922,35.9161,111043.0
2018-02-22 10:50:00,45.02,45.04,44.99,45.01,46780.0,35.9241,35.9401,35.9002,35.9161,46780.0
2018-02-22 10:55:00,45.01,45.01,44.96,44.98,54164.0,35.9161,35.9161,35.8762,35.8922,54164.0
2018-02-22 11:00:00,44.98,45.03,44.97,45.03,63103.0,35.8922,35.9321,35.8842,35.9321,63103.0
2018-02-22 11:05:00,45.03,45.11,45.02,45.09,135865.0,35.9321,35.9959,35.9241,35.98,135865.0
2018-02-22 11:10:00,45.09,45.12,45.08,45.11,47432.0,35.98,36.0039,35.972,35.9959,47432.0
2018-02-22 11:15:00,45.11,45.13,45.1,45.12,64545.0,35.9959,36.0119,35.9879,36.0039,64545.0
2018-02-22 11:20:00,45.12,45.18,45.12,45.16,68990.0,36.0039,36.0518,36.0039,36.0358,68990.0
2018-02-22 11:25:00,45.16,45.2,45.15,45.18,126671.0,36.0358,36.0677,36.0278,36.0518,126671.0
2018-02-22 11:30:00,45.18,45.18,45.1,45.11,84267.0,36.0518,36.0518,35.9879,35.9959,84267.0
2018-02-22 11:35:00,45.11,45.13,45.09,45.12,65292.0,35.9959,36.0119,35.98,36.0039,65292.0
2018-02-22 11:40:00,45.12,45.16,45.11,45.16,67994.0,36.0039,36.0358,35.9959,36.0358,67994.0
2018-02-22 11:45:00,45.15,45.16,45.13,45.16,69107.0,36.0278,36.0358,36.0119,36.0358,69107.0
2018-02-22 11:50:00,45.16,45.19,45.14,45.17,31632.0,36.0358,36.0598,36.0199,36.0438,31632.0
2018-02-22 11:55:00,45.18,45.19,45.16,45.16,40732.0,36.0518,36.0598,36.0358,36.0358,40732.0
2018-02-22 12:00:00,45.16,45.2,45.16,45.16,47386.0,36.0358,36.0677,36.0358,36.0358,47386.0
2018-02-22 12:05:00,45.17,45.17,45.14,45.15,33136.0,36.0438,36.0438,36.0199,36.0278,33136.0
2018-02-22 12:10:00,45.15,45.16,45.13,45.14,42371.0,36.0278,36.0358,36.0119,36.0199,42371.0
2018-02-22 12:15:00,45.14,45.18,45.14,45.15,97251.0,36.0199,36.0518,36.0199,36.0278,97251.0
2018-02-22 12:20:00,45.15,45.19,45.15,45.18,82190.0,36.0278,36.0598,36.0278,36.0518,82190.0
2018-02-22 12:25:00,45.18,45.19,45.14,45.15,20048.0,36.0518,36.0598,36.0199,36.0278,20048.0
2018-02-22 12:30:00,45.15,45.18,45.12,45.14,52185.0,36.0278,36.0518,36.0039,36.0199,52185.0
2018-02-22 12:35:00,45.14,45.15,45.12,45.13,89633.0,36.0199,36.0278,36.0039,36.0119,89633.0
2018-02-22 12:40:00,45.13,45.16,45.13,45.13,87923.0,36.0119,36.0358,36.0119,36.0119,87923.0
2018-02-22 12:45:00,45.13,45.14,45.09,45.09,68296.0,36.0119,36.0199,35.98,35.98,68296.0
2018-02-22 12:50:00,45.07,45.11,45.04,45.1,71430.0,35.964,35.9959,35.9401,35.9879,71430.0
2018-02-22 12:55:00,45.1,45.14,45.07,45.08,53681.0,35.9879,36.0199,35.964,35.972,53681.0
2018-02-22 13:00:00,45.08,45.12,45.08,45.1,50024.0,35.972,36.0039,35.972,35.9879,50024.0
2018-02-22 13:05:00,45.1,45.13,45.08,45.1,39840.0,35.9879,36.0119,35.972,35.9879,39840.0
2018-02-22 13:10:00,45.11,45.11,45.04,45.05,85473.0,35.9959,35.9959,35.9401,35.948,85473.0
2018-02-22 13:15:00,45.03,45.05,45.02,45.02,55915.0,35.9321,35.948,35.9241,35.9241,55915.0
2018-02-22 13:20:00,45.02,45.03,45.0,45.03,54287.0,35.9241,35.9321,35.9081,35.9321,54287.0
2018-02-22 13:25:00,45.02,45.07,45.01,45.05,31467.0,35.9241,35.964,35.9161,35.948,31467.0
2018-02-22 13:30:00,45.05,45.06,44.99,45.0,148486.0,35.948,35.956,35.9002,35.9081,148486.0
2018-02-22 13:35:00,44.99,45.05,44.99,45.03,27658.0,35.9002,35.948,35.9002,35.9321,27658.0
2018-02-22 13:40:00,45.04,45.04,44.99,45.0,33201.0,35.9401,35.9401,35.9002,35.9081,33201.0
2018-02-22 13:45:00,45.0,45.0,44.93,44.94,47012.0,35.9081,35.9081,35.8523,35.8603,47012.0
2018-02-22 13:50:00,44.94,45.01,44.92,45.01,38744.0,35.8603,35.9161,35.8443,35.9161,38744.0
2018-02-22 13:55:00,45.02,45.03,45.0,45.0,58708.0,35.9241,35.9321,35.9081,35.9081,58708.0
2018-02-22 14:00:00,45.0,45.05,45.0,45.05,42137.0,35.9081,35.948,35.9081,35.948,42137.0
2018-02-22 14:05:00,45.05,45.05,44.99,45.0,73789.0,35.948,35.948,35.9002,35.9081,73789.0
2018-02-22 14:10:00,45.0,45.01,44.97,45.0,106901.0,35.9081,35.9161,35.8842,35.9081,106901.0
2018-02-22 14:15:00,45.0,45.03,44.99,45.03,31123.0,35.9081,35.9321,35.9002,35.9321,31123.0
2018-02-22 14:20:00,45.03,45.04,44.99,45.03,61532.0,35.9321,35.9401,35.9002,35.9321,61532.0
2018-02-22 14:25:00,45.03,45.09,45.02,45.09,456027.0,35.9321,35.98,35.9241,35.98,456027.0
2018-02-22 14:30:00,45.09,45.1,45.07,45.1,60941.0,35.98,35.9879,35.964,35.9879,60941.0
2018-02-22 14:35:00,45.1,45.1,45.06,45.07,51444.0,35.9879,35.9879,35.956,35.964,51444.0
2018-02-22 14:40:00,45.07,45.07,45.03,45.04,138641.0,35.964,35.964,35.9321,35.9401,138641.0
2018-02-22 14:45:00,45.04,45.04,45.01,45.02,89124.0,35.9401,35.9401,35.9161,35.9241,89124.0
2018-02-22 14:50:00,45.02,45.03,45.0,45.01,232489.0,35.9241,35.9321,35.9081,35.9161,232489.0
2018-02-22 14:55:00,45.01,45.02,44.93,44.93,390711.0,35.9161,35.9241,35.8523,35.8523,390711.0
2018-02-22 15:00:00,44.94,44.97,44.9,44.94,275765.0,35.8603,35.8842,35.8283,35.8603,275765.0
2018-02-22 15:05:00,44.93,44.96,44.9,44.91,107734.0,35.8523,35.8762,35.8283,35.8363,107734.0
2018-02-22 15:10:00,44.92,44.98,44.92,44.98,102804.0,35.8443,35.8922,35.8443,35.8922,102804.0
2018-02-22 15:15:00,44.98,44.99,44.93,44.97,314855.0,35.8922,35.9002,35.8523,35.8842,314855.0
2018-02-22 15:20:00,44.97,45.0,44.94,44.98,136199.0,35.8842,35.9081,35.8603,35.8922,136199.0
2018-02-22 15:25:00,44.97,45.01,44.95,44.95,140134.0,35.8842,35.9161,35.8682,35.8682,140134.0
2018-02-22 15:30:00,44.95,44.98,44.92,44.97,147149.0,35.8682,35.8922,35.8443,35.8842,147149.0
2018-02-22 15:35:00,44.97,44.97,44.92,44.94,106738.0,35.8842,35.8842,35.8443,35.8603,106738.0
2018-02-22 15:40:00,44.95,44.99,44.92,44.92,133342.0,35.8682,35.9002,35.8443,35.8443,133342.0
2018-02-22 15:45:00,44.93,44.93,44.85,44.86,151644.0,35.8523,35.8523,35.7884,35.7964,151644.0
2018-02-22 15:50:00,44.86,44.96,44.85,44.94,286142.0,35.7964,35.8762,35.7884,35.8603,286142.0
2018-02-22 15:55:00,44.94,44.97,44.91,44.95,422475.0,35.8603,35.8842,35.8363,35.8682,422475.0
2018-02-23 09:30:00,45.16,45.19,45.11,45.18,186064.0,36.0358,36.0598,35.9959,36.0518,186064.0
2018-02-23 09:35:00,45.19,45.19,45.1,45.13,73877.0,36.0598,36.0598,35.9879,36.0119,73877.0
2018-02-23 09:40:00,45.13,45.17,45.12,45.14,64473.0,36.0119,36.0438,36.0039,36.0199,64473.0
2018-02-23 09:45:00,45.14,45.15,45.1,45.1,37503.0,36.0199,36.0278,35.9879,35.9879,37503.0
2018-02-23 09:50:00,45.09,45.15,45.08,45.15,58742.0,35.98,36.0278,35.972,36.0278,58742.0
2018-02-23 09:55:00,45.14,45.16,45.11,45.15,33791.0,36.0199,36.0358,35.9959,36.0278,33791.0
2018-02-23 10:00:00,45.16,45.19,45.12,45.17,147623.0,36.0358,36.0598,36.0039,36.0438,147623.0
2018-02-23 10:05:00,45.17,45.18,45.14,45.15,47527.0,36.0438,36.0518,36.0199,36.0278,47527.0
2018-02-23 10:10:00,45.15,45.17,45.11,45.12,92601.0,36.0278,36.0438,35.9959,36.0039,92601.0
2018-02-23 10:15:00,45.13,45.14,45.09,45.11,56757.0,36.0119,36.0199,35.98,35.9959,56757.0
2018-02-23 10:20:00,45.11,45.13,45.09,45.11,60371.0,35.9959,36.0119,35.98,35.9959,60371.0
2018-02-23 10:25:00,45.11,45.13,45.1,45.11,96492.0,35.9959,36.0119,35.9879,35.9959,96492.0
2018-02-23 10:30:00,45.11,45.16,45.1,45.14,49419.0,35.9959,36.0358,35.9879,36.0199,49419.0
2018-02-23 10:35:00,45.13,45.17,45.13,45.16,114786.0,36.0119,36.0438,36.0119,36.0358,114786.0
2018-02-23 10:40:00,45.15,45.2,45.15,45.2,73770.0,36.0278,36.0677,36.0278,36.0677,73770.0
2018-02-23 10:45:00,45.19,45.21,45.15,45.15,43063.0,36.0598,36.0757,36.0278,36.0278,43063.0
2018-02-23 10:50:00,45.15,45.17,45.14,45.16,39313.0,36.0278,36.0438,36.0199,36.0358,39313.0
2018-02-23 10:55:00,45.16,45.18,45.14,45.17,28731.0,36.0358,36.0518,36.0199,36.0438,28731.0
2018-02-23 11:00:00,45.17,45.21,45.17,45.2,68443.0,36.0438,36.0757,36.0438,36.0677,68443.0
2018-02-23 11:05:00,45.2,45.2,45.17,45.18,63153.0,36.0677,36.0677,36.0438,36.0518,63153.0
2018-02-23 11:10:00,45.18,45.19,45.14,45.18,74789.0,36.0518,36.0598,36.0199,36.0518,74789.0
2018-02-23 11:15:00,45.17,45.2,45.15,45.16,64017.0,36.0438,36.0677,36.0278,36.0358,64017.0
2018-02-23 11:20:00,45.15,45.2,45.15,45.19,63869.0,36.0278,36.0677,36.0278,36.0598,63869.0
2018-02-23 11:25:00,45.19,45.22,45.18,45.18,76467.0,36.0598,36.0837,36.0518,36.0518,76467.0
2018-02-23 11:30:00,45.19,45.21,45.17,45.2,89890.0,36.0598,36.0757,36.0438,36.0677,89890.0
2018-02-23 11:35:00,45.2,45.24,45.19,45.24,43066.0,36.0677,36.0997,36.0598,36.0997,43066.0
2018-02-23 11:40:00,45.23,45.24,45.2,45.22,37832.0,36.0917,36.0997,36.0677,36.0837,37832.0
2018-02-23 11:45:00,45.22,45.23,45.21,45.22,142719.0,36.0837,36.0917,36.0757,36.0837,142719.0
2018-02-23 11:50:00,45.22,45.26,45.21,45.26,62614.0,36.0837,36.1156,36.0757,36.1156,62614.0
2018-02-23 11:55:00,45.27,45.29,45.25,45.28,34211.0,36.1236,36.1395,36.1076,36.1316,34211.0
2018-02-23 12:00:00,45.27,45.3,45.26,45.29,38971.0,36.1236,36.1475,36.1156,36.1395,38971.0
2018-02-23 12:05:00,45.29,45.29,45.25,45.26,54338.0,36.1395,36.1395,36.1076,36.1156,54338.0
2018-02-23 12:10:00,45.26,45.27,45.25,45.26,33564.0,36.1156,36.1236,36.1076,36.1156,33564.0
2018-02-23 12:15:00,45.27,45.28,45.26,45.27,60843.0,36.1236,36.1316,36.1156,36.1236,60843.0
2018-02-23 12:20:00,45.28,45.29,45.22,45.25,4131516.0,36.1316,36.1395,36.0837,36.1076,4131516.0
2018-02-23 12:25:00,45.24,45.25,45.21,45.22,68976.0,36.0997,36.1076,36.0757,36.0837,68976.0
2018-02-23 12:30:00,45.22,45.24,45.21,45.23,51424.0,36.0837,36.0997,36.0757,36.0917,51424.0
2018-02-23 12:35:00,45.23,45.23,45.21,45.23,16183.0,36.0917,36.0917,36.0757,36.0917,16183.0
2018-02-23 12:40:00,45.23,45.23,45.21,45.22,25142.0,36.0917,36.0917,36.0757,36.0837,25142.0
2018-02-23 12:45:00,45.21,45.24,45.2,45.23,32695.0,36.0757,36.0997,36.0677,36.0917,32695.0
2018-02-23 12:50:00,45.24,45.25,45.23,45.24,15332.0,36.0997,36.1076,36.0917,36.0997,15332.0
2018-02-23 12:55:00,45.25,45.26,45.23,45.25,25410.0,36.1076,36.1156,36.0917,36.1076,25410.0
2018-02-23 13:00:00,45.24,45.24,45.21,45.21,41030.0,36.0997,36.0997,36.0757,36.0757,41030.0
2018-02-23 13:05:00,45.22,45.22,45.19,45.2,108716.0,36.0837,36.0837,36.0598,36.0677,108716.0
2018-02-23 13:10:00,45.19,45.22,45.19,45.2,34343.0,36.0598,36.0837,36.0598,36.0677,34343.0
2018-02-23 13:15:00,45.2,45.21,45.19,45.21,16438.0,36.0677,36.0757,36.0598,36.0757,16438.0
2018-02-23 13:20:00,45.21,45.24,45.2,45.23,42480.0,36.0757,36.0997,36.0677,36.0917,42480.0
2018-02-23 13:25:00,45.23,45.24,45.22,45.23,34958.0,36.0917,36.0997,36.0837,36.0917,34958.0
2018-02-23 13:30:00,45.23,45.26,45.22,45.25,81236.0,36.0917,36.1156,36.0837,36.1076,81236.0
2018-02-23 13:35:00,45.24,45.25,45.23,45.25,35010.0,36.0997,36.1076,36.0917,36.1076,35010.0
2018-02-23 13:40:00,45.25,45.25,45.24,45.24,60759.0,36.1076,36.1076,36.0997,36.0997,60759.0
2018-02-23 13:45:00,45.24,45.26,45.23,45.25,312779.0,36.0997,36.1156,36.0917,36.1076,312779.0
2018-02-23 13:50:00,45.25,45.26,45.23,45.25,49524.0,36.1076,36.1156,36.0917,36.1076,49524.0
2018-02-23 13:55:00,45.24,45.26,45.23,45.26,37300.0,36.0997,36.1156,36.0917,36.1156,37300.0
2018-02-23 14:00:00,45.26,45.27,45.23,45.24,35179.0,36.1156,36.1236,36.0917,36.0997,35179.0
2018-02-23 14:05:00,45.23,45.25,45.21,45.23,90045.0,36.0917,36.1076,36.0757,36.0917,90045.0
2018-02-23 14:10:00,45.23,45.24,45.22,45.24,63084.0,36.0917,36.0997,36.0837,36.0997,63084.0
2018-02-23 14:15:00,45.23,45.26,45.23,45.23,42958.0,36.0917,36.1156,36.0917,36.0917,42958.0
2018-02-23 14:20:00,45.23,45.27,45.22,45.27,31147.0,36.0917,36.1236,36.0837,36.1236,31147.0
2018-02-23 14:25:00,45.27,45.27,45.24,45.25,115832.0,36.1236,36.1236,36.0997,36.1076,115832.0
2018-02-23 14:30:00,45.26,45.27,45.25,45.27,70951.0,36.1156,36.1236,36.1076,36.1236,70951.0
2018-02-23 14:35:00,45.28,45.29,45.24,45.26,114225.0,36.1316,36.1395,36.0997,36.1156,114225.0
2018-02-23 14:40:00,45.25,45.28,45.25,45.27,52505.0,36.1076,36.1316,36.1076,36.1236,52505.0
2018-02-23 14:45:00,45.27,45.32,45.27,45.31,41001.0,36.1236,36.1635,36.1236,36.1555,41001.0
2018-02-23 14:50:00,45.31,45.33,45.3,45.32,70481.0,36.1555,36.1715,36.1475,36.1635,70481.0
2018-02-23 14:55:00,45.32,45.33,45.31,45.32,34997.0,36.1635,36.1715,36.1555,36.1635,34997.0
2018-02-23 15:00:00,45.32,45.37,45.32,45.36,47851.0,36.1635,36.2034,36.1635,36.1954,47851.0
2018-02-23 15:05:00,45.37,45.37,45.33,45.34,53732.0,36.2034,36.2034,36.1715,36.1794,53732.0
2018-02-23 15:10:00,45.34,45.35,45.33,45.34,46295.0,36.1794,36.1874,36.1715,36.1794,46295.0
2018-02-23 15:15:00,45.33,45.35,45.33,45.35,57148.0,36.1715,36.1874,36.1715,36.1874,57148.0
2018-02-23 15:20:00,45.35,45.39,45.34,45.39,92701.0,36.1874,36.2193,36.1794,36.2193,92701.0
2018-02-23 15:25:00,45.38,45.41,45.37,45.39,110181.0,36.2114,36.2353,36.2034,36.2193,110181.0
2018-02-23 15:30:00,45.39,45.42,45.37,45.38,135059.0,36.2193,36.2433,36.2034,36.2114,135059.0
2018-02-23 15:35:00,45.38,45.41,45.37,45.4,140817.0,36.2114,36.2353,36.2034,36.2273,140817.0
2018-02-23 15:40:00,45.39,45.42,45.39,45.41,217161.0,36.2193,36.2433,36.2193,36.2353,217161.0
2018-02-23 15:45:00,45.41,45.42,45.38,45.39,126180.0,36.2353,36.2433,36.2114,36.2193,126180.0
2018-02-23 15:50:00,45.39,45.4,45.37,45.38,110189.0,36.2193,36.2273,36.2034,36.2114,110189.0
2018-02-23 15:55:00,45.38,45.41,45.37,45.39,235315.0,36.2114,36.2353,36.2034,36.2193,235315.0
2018-02-26 09:30:00,45.57,45.57,45.48,45.55,242456.0,36.363,36.363,36.2912,36.347,242456.0
2018-02-26 09:35:00,45.56,45.59,45.55,45.59,113198.0,36.355,36.3789,36.347,36.3789,113198.0
2018-02-26 09:40:00,45.59,45.6,45.55,45.57,106985.0,36.3789,36.3869,36.347,36.363,106985.0
2018-02-26 09:45:00,45.57,45.58,45.52,45.57,75859.0,36.363,36.371,36.3231,36.363,75859.0
2018-02-26 09:50:00,45.57,45.58,45.55,45.55,64320.0,36.363,36.371,36.347,36.347,64320.0
2018-02-26 09:55:00,45.54,45.55,45.51,45.53,28694.0,36.339,36.347,36.3151,36.3311,28694.0
2018-02-26 10:00:00,45.52,45.54,45.48,45.48,121735.0,36.3231,36.339,36.2912,36.2912,121735.0
2018-02-26 10:05:00,45.48,45.52,45.48,45.5,195304.0,36.2912,36.3231,36.2912,36.3071,195304.0
2018-02-26 10:10:00,45.5,45.5,45.43,45.44,139409.0,36.3071,36.3071,36.2513,36.2592,139409.0
2018-02-26 10:15:00,45.44,45.49,45.43,45.47,109215.0,36.2592,36.2991,36.2513,36.2832,109215.0
2018-02-26 10:20:00,45.48,45.48,45.44,45.46,191561.0,36.2912,36.2912,36.2592,36.2752,191561.0
2018-02-26 10:25:00,45.47,45.48,45.42,45.43,63616.0,36.2832,36.2912,36.2433,36.2513,63616.0
2018-02-26 10:30:00,45.43,45.45,45.39,45.4,60599.0,36.2513,36.2672,36.2193,36.2273,60599.0
2018-02-26 10:35:00,45.41,45.44,45.38,45.43,52158.0,36.2353,36.2592,36.2114,36.2513,52158.0
2018-02-26 10:40:00,45.44,45.48,45.44,45.47,97937.0,36.2592,36.2912,36.2592,36.2832,97937.0
2018-02-26 10:45:00,45.47,45.48,45.44,45.46,74920.0,36.2832,36.2912,36.2592,36.2752,74920.0
2018-02-26 10:50:00,45.46,45.47,45.44,45.46,36119.0,36.2752,36.2832,36.2592,36.2752,36119.0
2018-02-26 10:55:00,45.45,45.46,45.41,45.46,36617.0,36.2672,36.2752,36.2353,36.2752,36617.0
2018-02-26 11:00:00,45.46,45.53,45.43,45.53,120976.0,36.2752,36.3311,36.2513,36.3311,120976.0
2018-02-26 11:05:00,45.52,45.55,45.51,45.54,73250.0,36.3231,36.347,36.3151,36.339,73250.0
2018-02-26 11:10:00,45.55,45.56,45.53,45.54,36442.0,36.347,36.355,36.3311,36.339,36442.0
2018-02-26 11:15:00,45.54,45.56,45.51,45.55,154902.0,36.339,36.355,36.3151,36.347,154902.0
2018-02-26 11:20:00,45.55,45.58,45.55,45.58,73006.0,36.347,36.371,36.347,36.371,73006.0
2018-02-26 11:25:00,45.57,45.61,45.57,45.61,58204.0,36.363,36.3949,36.363,36.3949,58204.0
2018-02-26 11:30:00,45.6,45.61,45.57,45.57,143381.0,36.3869,36.3949,36.363,36.363,143381.0
2018-02-26 11:35:00,45.58,45.59,45.57,45.59,59753.0,36.371,36.3789,36.363,36.3789,59753.0
2018-02-26 11:40:00,45.58,45.59,45.56,45.58,67284.0,36.371,36.3789,36.355,36.371,67284.0
2018-02-26 11:45:00,45.58,45.59,45.57,45.57,33026.0,36.371,36.3789,36.363,36.363,33026.0
2018-02-26 11:50:00,45.58,45.58,45.55,45.55,20182.0,36.371,36.371,36.347,36.347,20182.0
2018-02-26 11:55:00,45.55,45.57,45.53,45.54,49080.0,36.347,36.363,36.3311,36.339,49080.0
2018-02-26 12:00:00,45.54,45.55,45.53,45.54,31083.0,36.339,36.347,36.3311,36.339,31083.0
2018-02-26 12:05:00,45.54,45.56,45.53,45.55,37887.0,36.339,36.355,36.3311,36.347,37887.0
2018-02-26 12:10:00,45.56,45.58,45.55,45.58,45053.0,36.355,36.371,36.347,36.371,45053.0
2018-02-26 12:15:00,45.58,45.61,45.58,45.6,30256.0,36.371,36.3949,36.371,36.3869,30256.0
2018-02-26 12:20:00,45.61,45.61,45.58,45.59,35201.0,36.3949,36.3949,36.371,36.3789,35201.0
2018-02-26 12:25:00,45.59,45.62,45.59,45.61,52391.0,36.3789,36.4029,36.3789,36.3949,52391.0
2018-02-26 12:30:00,45.61,45.63,45.59,45.59,31164.0,36.3949,36.4109,36.3789,36.3789,31164.0
2018-02-26 12:35:00,45.59,45.61,45.58,45.6,27031.0,36.3789,36.3949,36.371,36.3869,27031.0
2018-02-26 12:40:00,45.6,45.61,45.58,45.6,35523.0,36.3869,36.3949,36.371,36.3869,35523.0
2018-02-26 12:45:00,45.6,45.64,45.6,45.64,28304.0,36.3869,36.4188,36.3869,36.4188,28304.0
2018-02-26 12:50:00,45.64,45.66,45.63,45.65,48661.0,36.4188,36.4348,36.4109,36.4268,48661.0
2018-02-26 12:55:00,45.65,45.68,45.64,45.66,37838.0,36.4268,36.4508,36.4188,36.4348,37838.0
2018-02-26 13:00:00,45.67,45.69,45.66,45.69,17463.0,36.4428,36.4587,36.4348,36.4587,17463.0
2018-02-26 13:05:00,45.69,45.69,45.66,45.67,40160.0,36.4587,36.4587,36.4348,36.4428,40160.0
2018-02-26 13:10:00,45.68,45.68,45.64,45.67,22675.0,36.4508,36.4508,36.4188,36.4428,22675.0
2018-02-26 13:15:00,45.66,45.67,45.64,45.65,84577.0,36.4348,36.4428,36.4188,36.4268,84577.0
2018-02-26 13:20:00,45.66,45.68,45.64,45.67,79420.0,36.4348,36.4508,36.4188,36.4428,79420.0
2018-02-26 13:25:00,45.67,45.69,45.64,45.69,38405.0,36.4428,36.4587,36.4188,36.4587,38405.0
2018-02-26 13:30:00,45.69,45.7,45.64,45.68,82877.0,36.4587,36.4667,36.4188,36.4508,82877.0
2018-02-26 13:35:00,45.68,45.69,45.64,45.67,40248.0,36.4508,36.4587,36.4188,36.4428,40248.0
2018-02-26 13:40:00,45.68,45.68,45.64,45.68,21621.0,36.4508,36.4508,36.4188,36.4508,21621.0
2018-02-26 13:45:00,45.68,45.68,45.64,45.66,69784.0,36.4508,36.4508,36.4188,36.4348,69784.0
2018-02-26 13:50:00,45.66,45.68,45.64,45.68,38639.0,36.4348,36.4508,36.4188,36.4508,38639.0
2018-02-26 13:55:00,45.68,45.7,45.64,45.7,30021.0,36.4508,36.4667,36.4188,36.4667,30021.0
2018-02-26 14:00:00,45.69,45.71,45.69,45.71,24241.0,36.4587,36.4747,36.4587,36.4747,24241.0
2018-02-26 14:05:00,45.71,45.72,45.7,45.72,73710.0,36.4747,36.4827,36.4667,36.4827,73710.0
2018-02-26 14:10:00,45.71,45.72,45.64,45.64,55421.0,36.4747,36.4827,36.4188,36.4188,55421.0
2018-02-26 14:15:00,45.72,45.73,45.7,45.72,61893.0,36.4827,36.4907,36.4667,36.4827,61893.0
2018-02-26 14:20:00,45.72,45.72,45.7,45.71,62123.0,36.4827,36.4827,36.4667,36.4747,62123.0
2018-02-26 14:25:00,45.72,45.72,45.68,45.69,81739.0,36.4827,36.4827,36.4508,36.4587,81739.0
2018-02-26 14:30:00,45.69,45.7,45.67,45.7,58917.0,36.4587,36.4667,36.4428,36.4667,58917.0
2018-02-26 14:35:00,45.69,45.71,45.69,45.69,37040.0,36.4587,36.4747,36.4587,36.4587,37040.0
2018-02-26 14:40:00,45.69,45.7,45.68,45.68,60334.0,36.4587,36.4667,36.4508,36.4508,60334.0
2018-02-26 14:45:00,45.68,45.69,45.66,45.66,40206.0,36.4508,36.4587,36.4348,36.4348,40206.0
2018-02-26 14:50:00,45.67,45.7,45.65,45.69,59111.0,36.4428,36.4667,36.4268,36.4587,59111.0
2018-02-26 14:55:00,45.69,45.7,45.67,45.68,118344.0,36.4587,36.4667,36.4428,36.4508,118344.0
2018-02-26 15:00:00,45.68,45.7,45.67,45.7,290740.0,36.4508,36.4667,36.4428,36.4667,290740.0
2018-02-26 15:05:00,45.69,45.72,45.68,45.72,71328.0,36.4587,36.4827,36.4508,36.4827,71328.0
2018-02-26 15:10:00,45.72,45.73,45.7,45.71,35251.0,36.4827,36.4907,36.4667,36.4747,35251.0
2018-02-26 15:15:00,45.7,45.72,45.69,45.72,85430.0,36.4667,36.4827,36.4587,36.4827,85430.0
2018-02-26 15:20:00,45.71,45.76,45.71,45.75,118725.0,36.4747,36.5146,36.4747,36.5066,118725.0
2018-02-26 15:25:00,45.74,45.77,45.74,45.76,353495.0,36.4986,36.5226,36.4986,36.5146,353495.0
2018-02-26 15:30:00,45.77,45.77,45.74,45.77,120428.0,36.5226,36.5226,36.4986,36.5226,120428.0
2018-02-26 15:35:00,45.76,45.77,45.75,45.77,64501.0,36.5146,36.5226,36.5066,36.5226,64501.0
2018-02-26 15:40:00,45.77,45.77,45.72,45.73,67329.0,36.5226,36.5226,36.4827,36.4907,67329.0
2018-02-26 15:45:00,45.73,45.74,45.71,45.72,139012.0,36.4907,36.4986,36.4747,36.4827,139012.0
2018-02-26 15:50:00,45.72,45.72,45.7,45.71,57274.0,36.4827,36.4827,36.4667,36.4747,57274.0
2018-02-26 15:55:00,45.71,45.77,45.7,45.76,153259.0,36.4747,36.5226,36.4667,36.5146,153259.0
2018-02-27 09:30:00,45.51,45.52,45.44,45.47,262150.0,36.3151,36.3231,36.2592,36.2832,262150.0
2018-02-27 09:35:00,45.48,45.53,45.47,45.53,61287.0,36.2912,36.3311,36.2832,36.3311,61287.0
2018-02-27 09:40:00,45.52,45.52,45.48,45.49,73534.0,36.3231,36.3231,36.2912,36.2991,73534.0
2018-02-27 09:45:00,45.49,45.5,45.47,45.48,81266.0,36.2991,36.3071,36.2832,36.2912,81266.0
2018-02-27 09:50:00,45.48,45.49,45.42,45.42,53657.0,36.2912,36.2991,36.2433,36.2433,53657.0
2018-02-27 09:55:00,45.43,45.44,45.41,45.42,31782.0,36.2513,36.2592,36.2353,36.2433,31782.0
2018-02-27 10:00:00,45.41,45.44,45.38,45.41,139599.0,36.2353,36.2592,36.2114,36.2353,139599.0
2018-02-27 10:05:00,45.41,45.47,45.39,45.47,204850.0,36.2353,36.2832,36.2193,36.2832,204850.0
2018-02-27 10:10:00,45.47,45.52,45.46,45.5,79866.0,36.2832,36.3231,36.2752,36.3071,79866.0
2018-02-27 10:15:00,45.5,45.51,45.47,45.48,34002.0,36.3071,36.3151,36.2832,36.2912,34002.0
2018-02-27 10:20:00,45.49,45.53,45.49,45.51,54215.0,36.2991,36.3311,36.2991,36.3151,54215.0
2018-02-27 10:25:00,45.52,45.53,45.48,45.51,27786.0,36.3231,36.3311,36.2912,36.3151,27786.0
2018-02-27 10:30:00,45.51,45.51,45.43,45.43,33597.0,36.3151,36.3151,36.2513,36.2513,33597.0
2018-02-27 10:35:00,45.42,45.45,45.39,45.4,61168.0,36.2433,36.2672,36.2193,36.2273,61168.0
2018-02-27 10:40:00,45.41,45.42,45.31,45.33,83335.0,36.2353,36.2433,36.1555,36.1715,83335.0
2018-02-27 10:45:00,45.33,45.34,45.27,45.27,81116.0,36.1715,36.1794,36.1236,36.1236,81116.0
2018-02-27 10:50:00,45.27,45.29,45.21,45.21,117685.0,36.1236,36.1395,36.0757,36.0757,117685.0
2018-02-27 10:55:00,45.21,45.27,45.18,45.27,76813.0,36.0757,36.1236,36.0518,36.1236,76813.0
2018-02-27 11:00:00,45.26,45.29,45.23,45.26,64796.0,36.1156,36.1395,36.0917,36.1156,64796.0
2018-02-27 11:05:00,45.26,45.31,45.26,45.31,58429.0,36.1156,36.1555,36.1156,36.1555,58429.0
2018-02-27 11:10:00,45.32,45.34,45.3,45.31,69484.0,36.1635,36.1794,36.1475,36.1555,69484.0
2018-02-27 11:15:00,45.31,45.34,45.28,45.29,624693.0,36.1555,36.1794,36.1316,36.1395,624693.0
2018-02-27 11:20:00,45.28,45.29,45.23,45.26,51769.0,36.1316,36.1395,36.0917,36.1156,51769.0
2018-02-27 11:25:00,45.26,45.27,45.22,45.26,41170.0,36.1156,36.1236,36.0837,36.1156,41170.0
2018-02-27 11:30:00,45.26,45.31,45.24,45.29,93822.0,36.1156,36.1555,36.0997,36.1395,93822.0
2018-02-27 11:35:00,45.28,45.29,45.22,45.22,42606.0,36.1316,36.1395,36.0837,36.0837,42606.0
2018-02-27 11:40:00,45.23,45.24,45.2,45.22,48125.0,36.0917,36.0997,36.0677,36.0837,48125.0
2018-02-27 11:45:00,45.22,45.26,45.19,45.26,82470.0,36.0837,36.1156,36.0598,36.1156,82470.0
2018-02-27 11:50:00,45.26,45.27,45.2,45.21,79232.0,36.1156,36.1236,36.0677,36.0757,79232.0
2018-02-27 11:55:00,45.22,45.23,45.16,45.18,55266.0,36.0837,36.0917,36.0358,36.0518,55266.0
2018-02-27 12:00:00,45.19,45.2,45.16,45.18,40526.0,36.0598,36.0677,36.0358,36.0518,40526.0
2018-02-27 12:05:00,45.19,45.22,45.19,45.21,68360.0,36.0598,36.0837,36.0598,36.0757,68360.0
2018-02-27 12:10:00,45.2,45.21,45.17,45.17,85292.0,36.0677,36.0757,36.0438,36.0438,85292.0
2018-02-27 12:15:00,45.17,45.18,45.13,45.15,47419.0,36.0438,36.0518,36.0119,36.0278,47419.0
2018-02-27 12:20:00,45.15,45.15,45.11,45.12,122356.0,36.0278,36.0278,35.9959,36.0039,122356.0
2018-02-27 12:25:00,45.13,45.2,45.12,45.19,136132.0,36.0119,36.0677,36.0039,36.0598,136132.0
2018-02-27 12:30:00,45.19,45.23,45.18,45.18,107495.0,36.0598,36.0917,36.0518,36.0518,107495.0
2018-02-27 12:35:00,45.2,45.24,45.2,45.23,127189.0,36.0677,36.0997,36.0677,36.0917,127189.0
2018-02-27 12:40:00,45.23,45.25,45.22,45.23,45116.0,36.0917,36.1076,36.0837,36.0917,45116.0
2018-02-27 12:45:00,45.23,45.27,45.23,45.27,52966.0,36.0917,36.1236,36.0917,36.1236,52966.0
2018-02-27 12:50:00,45.27,45.33,45.26,45.32,81247.0,36.1236,36.1715,36.1156,36.1635,81247.0
2018-02-27 12:55:00,45.32,45.34,45.29,45.33,33448.0,36.1635,36.1794,36.1395,36.1715,33448.0
2018-02-27 13:00:00,45.33,45.33,45.3,45.3,211246.0,36.1715,36.1715,36.1475,36.1475,211246.0
2018-02-27 13:05:00,45.3,45.35,45.3,45.34,138738.0,36.1475,36.1874,36.1475,36.1794,138738.0
2018-02-27 13:10:00,45.33,45.35,45.3,45.3,72842.0,36.1715,36.1874,36.1475,36.1475,72842.0
2018-02-27 13:15:00,45.3,45.33,45.29,45.32,54231.0,36.1475,36.1715,36.1395,36.1635,54231.0
2018-02-27 13:20:00,45.32,45.35,45.31,45.33,68877.0,36.1635,36.1874,36.1555,36.1715,68877.0
2018-02-27 13:25:00,45.33,45.35,45.32,45.33,43684.0,36.1715,36.1874,36.1635,36.1715,43684.0
2018-02-27 13:30:00,45.32,45.33,45.28,45.28,46948.0,36.1635,36.1715,36.1316,36.1316,46948.0
2018-02-27 13:35:00,45.28,45.29,45.27,45.28,80481.0,36.1316,36.1395,36.1236,36.1316,80481.0
2018-02-27 13:40:00,45.27,45.29,45.26,45.29,41791.0,36.1236,36.1395,36.1156,36.1395,41791.0
2018-02-27 13:45:00,45.29,45.32,45.25,45.26,160360.0,36.1395,36.1635,36.1076,36.1156,160360.0
2018-02-27 13:50:00,45.25,45.27,45.23,45.26,60714.0,36.1076,36.1236,36.0917,36.1156,60714.0
2018-02-27 13:55:00,45.26,45.26,45.21,45.23,55872.0,36.1156,36.1156,36.0757,36.0917,55872.0
2018-02-27 14:00:00,45.26,45.26,45.18,45.19,52253.0,36.1156,36.1156,36.0518,36.0598,52253.0
2018-02-27 14:05:00,45.18,45.23,45.16,45.22,82934.0,36.0518,36.0917,36.0358,36.0837,82934.0
2018-02-27 14:10:00,45.22,45.24,45.18,45.21,79765.0,36.0837,36.0997,36.0518,36.0757,79765.0
2018-02-27 14:15:00,45.21,45.22,45.17,45.19,63533.0,36.0757,36.0837,36.0438,36.0598,63533.0
2018-02-27 14:20:00,45.2,45.2,45.16,45.17,125419.0,36.0677,36.0677,36.0358,36.0438,125419.0
2018-02-27 14:25:00,45.16,45.22,45.15,45.22,68700.0,36.0358,36.0837,36.0278,36.0837,68700.0
2018-02-27 14:30:00,45.21,45.25,45.19,45.24,82618.0,36.0757,36.1076,36.0598,36.0997,82618.0
2018-02-27 14:35:00,45.24,45.26,45.22,45.23,28303.0,36.0997,36.1156,36.0837,36.0917,28303.0
2018-02-27 14:40:00,45.23,45.23,45.18,45.2,61137.0,36.0917,36.0917,36.0518,36.0677,61137.0
2018-02-27 14:45:00,45.2,45.2,45.13,45.15,53279.0,36.0677,36.0677,36.0119,36.0278,53279.0
2018-02-27 14:50:00,45.15,45.18,45.15,45.17,71961.0,36.0278,36.0518,36.0278,36.0438,71961.0
2018-02-27 14:55:00,45.18,45.22,45.17,45.19,68669.0,36.0518,36.0837,36.0438,36.0598,68669.0
2018-02-27 15:00:00,45.18,45.21,45.16,45.16,83486.0,36.0518,36.0757,36.0358,36.0358,83486.0
2018-02-27 15:05:00,45.16,45.17,45.13,45.14,102109.0,36.0358,36.0438,36.0119,36.0199,102109.0
2018-02-27 15:10:00,45.14,45.16,45.12,45.13,90448.0,36.0199,36.0358,36.0039,36.0119,90448.0
2018-02-27 15:15:00,45.13,45.16,45.12,45.12,55803.0,36.0119,36.0358,36.0039,36.0039,55803.0
2018-02-27 15:20:00,45.12,45.15,45.09,45.12,99020.0,36.0039,36.0278,35.98,36.0039,99020.0
2018-02-27 15:25:00,45.12,45.13,45.07,45.12,64627.0,36.0039,36.0119,35.964,36.0039,64627.0
2018-02-27 15:30:00,45.12,45.16,45.11,45.12,65217.0,36.0039,36.0358,35.9959,36.0039,65217.0
2018-02-27 15:35:00,45.12,45.13,45.08,45.13,91396.0,36.0039,36.0119,35.972,36.0119,91396.0
2018-02-27 15:40:00,45.13,45.13,45.1,45.1,589518.0,36.0119,36.0119,35.9879,35.9879,589518.0
2018-02-27 15:45:00,45.1,45.17,45.09,45.16,174219.0,35.9879,36.0438,35.98,36.0358,174219.0
2018-02-27 15:50:00,45.16,45.16,45.09,45.11,119284.0,36.0358,36.0358,35.98,35.9959,119284.0
2018-02-27 15:55:00,45.11,45.12,45.05,45.05,384746.0,35.9959,36.0039,35.948,35.948,384746.0
2018-02-28 09:30:00,45.15,45.17,45.11,45.12,250935.0,36.0278,36.0438,35.9959,36.0039,250935.0
2018-02-28 09:35:00,45.12,45.12,45.06,45.09,270409.0,36.0039,36.0039,35.956,35.98,270409.0
2018-02-28 09:40:00,45.09,45.1,45.06,45.08,55856.0,35.98,35.9879,35.956,35.972,55856.0
2018-02-28 09:45:00,45.09,45.09,45.06,45.08,78475.0,35.98,35.98,35.956,35.972,78475.0
2018-02-28 09:50:00,45.08,45.12,45.07,45.11,57773.0,35.972,36.0039,35.964,35.9959,57773.0
2018-02-28 09:55:00,45.11,45.11,45.09,45.11,46507.0,35.9959,35.9959,35.98,35.9959,46507.0
2018-02-28 10:00:00,45.11,45.12,45.09,45.1,48973.0,35.9959,36.0039,35.98,35.9879,48973.0
2018-02-28 10:05:00,45.1,45.1,45.06,45.06,34094.0,35.9879,35.9879,35.956,35.956,34094.0
2018-02-28 10:10:00,45.06,45.08,45.04,45.07,36978.0,35.956,35.972,35.9401,35.964,36978.0
2018-02-28 10:15:00,45.07,45.1,45.05,45.09,48691.0,35.964,35.9879,35.948,35.98,48691.0
2018-02-28 10:20:00,45.08,45.11,45.07,45.11,124487.0,35.972,35.9959,35.964,35.9959,124487.0
2018-02-28 10:25:00,45.11,45.12,45.09,45.11,50732.0,35.9959,36.0039,35.98,35.9959,50732.0
2018-02-28 10:30:00,45.1,45.11,45.05,45.09,92877.0,35.9879,35.9959,35.948,35.98,92877.0
2018-02-28 10:35:00,45.08,45.1,45.07,45.08,38951.0,35.972,35.9879,35.964,35.972,38951.0
2018-02-28 10:40:00,45.07,45.09,45.02,45.04,52644.0,35.964,35.98,35.9241,35.9401,52644.0
2018-02-28 10:45:00,45.04,45.04,45.0,45.04,51615.0,35.9401,35.9401,35.9081,35.9401,51615.0
2018-02-28 10:50:00,45.03,45.05,44.98,44.98,147278.0,35.9321,35.948,35.8922,35.8922,147278.0
2018-02-28 10:55:00,44.98,44.98,44.93,44.97,65889.0,35.8922,35.8922,35.8523,35.8842,65889.0
2018-02-28 11:00:00,44.96,44.96,44.92,44.94,79862.0,35.8762,35.8762,35.8443,35.8603,79862.0
2018-02-28 11:05:00,44.94,44.96,44.89,44.89,97591.0,35.8603,35.8762,35.8204,35.8204,97591.0
2018-02-28 11:10:00,44.88,44.89,44.85,44.88,157399.0,35.8124,35.8204,35.7884,35.8124,157399.0
2018-02-28 11:15:00,44.88,44.91,44.86,44.89,106435.0,35.8124,35.8363,35.7964,35.8204,106435.0
2018-02-28 11:20:00,44.89,44.93,44.88,44.89,128518.0,35.8204,35.8523,35.8124,35.8204,128518.0
2018-02-28 11:25:00,44.89,44.94,44.87,44.9,89662.0,35.8204,35.8603,35.8044,35.8283,89662.0
2018-02-28 11:30:00,44.91,44.92,44.86,44.88,110268.0,35.8363,35.8443,35.7964,35.8124,110268.0
2018-02-28 11:35:00,44.87,44.93,44.87,44.89,126983.0,35.8044,35.8523,35.8044,35.8204,126983.0
2018-02-28 11:40:00,44.88,44.92,44.87,44.91,26563.0,35.8124,35.8443,35.8044,35.8363,26563.0
2018-02-28 11:45:00,44.9,44.9,44.84,44.86,102784.0,35.8283,35.8283,35.7805,35.7964,102784.0
2018-02-28 11:50:00,44.87,44.89,44.83,44.86,102267.0,35.8044,35.8204,35.7725,35.7964,102267.0
2018-02-28 11:55:00,44.87,44.92,44.86,44.91,30400.0,35.8044,35.8443,35.7964,35.8363,30400.0
2018-02-28 12:00:00,44.91,44.93,44.9,44.91,59616.0,35.8363,35.8523,35.8283,35.8363,59616.0
2018-02-28 12:05:00,44.9,44.95,44.9,44.94,40529.0,35.8283,35.8682,35.8283,35.8603,40529.0
2018-02-28 12:10:00,44.95,44.95,44.92,44.93,66074.0,35.8682,35.8682,35.8443,35.8523,66074.0
2018-02-28 12:15:00,44.94,44.96,44.89,44.9,70667.0,35.8603,35.8762,35.8204,35.8283,70667.0
2018-02-28 12:20:00,44.9,44.9,44.87,44.88,44981.0,35.8283,35.8283,35.8044,35.8124,44981.0
2018-02-28 12:25:00,44.88,44.92,44.87,44.88,57128.0,35.8124,35.8443,35.8044,35.8124,57128.0
2018-02-28 12:30:00,44.87,44.89,44.85,44.88,50188.0,35.8044,35.8204,35.7884,35.8124,50188.0
2018-02-28 12:35:00,44.89,44.93,44.87,44.93,22681.0,35.8204,35.8523,35.8044,35.8523,22681.0
2018-02-28 12:40:00,44.92,44.93,44.9,44.91,29831.0,35.8443,35.8523,35.8283,35.8363,29831.0
2018-02-28 12:45:00,44.92,44.98,44.91,44.97,67399.0,35.8443,35.8922,35.8363,35.8842,67399.0
2018-02-28 12:50:00,44.97,44.98,44.95,44.96,52656.0,35.8842,35.8922,35.8682,35.8762,52656.0
2018-02-28 12:55:00,44.96,44.97,44.93,44.95,31758.0,35.8762,35.8842,35.8523,35.8682,31758.0
2018-02-28 13:00:00,44.94,44.95,44.91,44.92,31546.0,35.8603,35.8682,35.8363,35.8443,31546.0
2018-02-28 13:05:00,44.91,44.93,44.9,44.92,41439.0,35.8363,35.8523,35.8283,35.8443,41439.0
2018-02-28 13:10:00,44.92,44.94,44.9,44.91,283181.0,35.8443,35.8603,35.8283,35.8363,283181.0
2018-02-28 13:15:00,44.91,44.92,44.89,44.92,168297.0,35.8363,35.8443,35.8204,35.8443,168297.0
2018-02-28 13:20:00,44.92,44.95,44.9,44.95,51651.0,35.8443,35.8682,35.8283,35.8682,51651.0
2018-02-28 13:25:00,44.95,44.96,44.92,44.94,20460.0,35.8682,35.8762,35.8443,35.8603,20460.0
2018-02-28 13:30:00,44.94,44.95,44.91,44.95,74184.0,35.8603,35.8682,35.8363,35.8682,74184.0
2018-02-28 13:35:00,44.95,44.96,44.93,44.94,117650.0,35.8682,35.8762,35.8523,35.8603,117650.0
2018-02-28 13:40:00,44.95,44.96,44.92,44.93,45916.0,35.8682,35.8762,35.8443,35.8523,45916.0
2018-02-28 13:45:00,44.94,44.95,44.9,44.91,88794.0,35.8603,35.8682,35.8283,35.8363,88794.0
2018-02-28 13:50:00,44.9,44.94,44.89,44.93,61821.0,35.8283,35.8603,35.8204,35.8523,61821.0
2018-02-28 13:55:00,44.94,44.98,44.93,44.97,31529.0,35.8603,35.8922,35.8523,35.8842,31529.0
2018-02-28 14:00:00,44.97,45.0,44.97,44.98,80287.0,35.8842,35.9081,35.8842,35.8922,80287.0
2018-02-28 14:05:00,44.99,44.99,44.97,44.99,78248.0,35.9002,35.9002,35.8842,35.9002,78248.0
2018-02-28 14:10:00,44.98,45.0,44.96,44.98,146149.0,35.8922,35.9081,35.8762,35.8922,146149.0
2018-02-28 14:15:00,44.98,44.99,44.97,44.98,107436.0,35.8922,35.9002,35.8842,35.8922,107436.0
2018-02-28 14:20:00,44.98,44.99,44.96,44.97,45782.0,35.8922,35.9002,35.8762,35.8842,45782.0
2018-02-28 14:25:00,44.97,44.98,44.93,44.93,34568.0,35.8842,35.8922,35.8523,35.8523,34568.0
2018-02-28 14:30:00,44.94,44.94,44.88,44.89,116628.0,35.8603,35.8603,35.8124,35.8204,116628.0
2018-02-28 14:35:00,44.9,44.91,44.87,44.87,56747.0,35.8283,35.8363,35.8044,35.8044,56747.0
2018-02-28 14:40:00,44.88,44.89,44.85,44.86,66048.0,35.8124,35.8204,35.7884,35.7964,66048.0
2018-02-28 14:45:00,44.86,44.88,44.84,44.85,73489.0,35.7964,35.8124,35.7805,35.7884,73489.0
2018-02-28 14:50:00,44.86,44.86,44.81,44.83,219378.0,35.7964,35.7964,35.7565,35.7725,219378.0
2018-02-28 14:55:00,44.83,44.85,44.78,44.79,88001.0,35.7725,35.7884,35.7326,35.7406,88001.0
2018-02-28 15:00:00,44.8,44.82,44.75,44.77,79686.0,35.7485,35.7645,35.7087,35.7246,79686.0
2018-02-28 15:05:00,44.77,44.82,44.75,44.81,141877.0,35.7246,35.7645,35.7087,35.7565,141877.0
2018-02-28 15:10:00,44.81,44.82,44.74,44.78,114620.0,35.7565,35.7645,35.7007,35.7326,114620.0
2018-02-28 15:15:00,44.77,44.78,44.73,44.74,96038.0,35.7246,35.7326,35.6927,35.7007,96038.0
2018-02-28 15:20:00,44.73,44.75,44.7,44.72,73842.0,35.6927,35.7087,35.6688,35.6847,73842.0
2018-02-28 15:25:00,44.72,44.74,44.69,44.72,86879.0,35.6847,35.7007,35.6608,35.6847,86879.0
2018-02-28 15:30:00,44.72,44.74,44.7,44.71,110724.0,35.6847,35.7007,35.6688,35.6767,110724.0
2018-02-28 15:35:00,44.71,44.77,44.69,44.77,119926.0,35.6767,35.7246,35.6608,35.7246,119926.0
2018-02-28 15:40:00,44.76,44.77,44.71,44.72,150309.0,35.7166,35.7246,35.6767,35.6847,150309.0
2018-02-28 15:45:00,44.72,44.72,44.65,44.65,483050.0,35.6847,35.6847,35.6289,35.6289,483050.0
2018-02-28 15:50:00,44.65,44.65,44.6,44.61,186419.0,35.6289,35.6289,35.589,35.5969,186419.0
2018-02-28 15:55:00,44.61,44.65,44.58,44.59,335080.0,35.5969,35.6289,35.573,35.581,335080.0
2018-03-01 09:30:00,44.35,44.38,44.26,44.32,155237.0,35.3895,35.4134,35.3177,35.3655,155237.0
2018-03-01 09:35:00,44.33,44.33,44.23,44.25,81640.0,35.3735,35.3735,35.2937,35.3097,81640.0
2018-03-01 09:40:00,44.24,44.24,44.14,44.14,62316.0,35.3017,35.3017,35.2219,35.2219,62316.0
2018-03-01 09:45:00,44.14,44.21,44.14,44.18,96892.0,35.2219,35.2778,35.2219,35.2538,96892.0
2018-03-01 09:50:00,44.18,44.2,44.11,44.11,97160.0,35.2538,35.2698,35.198,35.198,97160.0
2018-03-01 09:55:00,44.11,44.16,44.1,44.13,118083.0,35.198,35.2379,35.19,35.2139,118083.0
2018-03-01 10:00:00,44.14,44.24,44.08,44.24,357172.0,35.2219,35.3017,35.174,35.3017,357172.0
2018-03-01 10:05:00,44.24,44.26,44.2,44.23,39688.0,35.3017,35.3177,35.2698,35.2937,39688.0
2018-03-01 10:10:00,44.23,44.26,44.17,44.26,141659.0,35.2937,35.3177,35.2458,35.3177,141659.0
2018-03-01 10:15:00,44.26,44.32,44.23,44.29,66082.0,35.3177,35.3655,35.2937,35.3416,66082.0
2018-03-01 10:20:00,44.29,44.29,44.22,44.26,96788.0,35.3416,35.3416,35.2857,35.3177,96788.0
2018-03-01 10:25:00,44.26,44.35,44.22,44.34,136148.0,35.3177,35.3895,35.2857,35.3815,136148.0
2018-03-01 10:30:00,44.34,44.47,44.34,44.47,128305.0,35.3815,35.4852,35.3815,35.4852,128305.0
2018-03-01 10:35:00,44.48,44.5,44.42,44.47,119818.0,35.4932,35.5092,35.4453,35.4852,119818.0
2018-03-01 10:40:00,44.47,44.5,44.4,44.41,99194.0,35.4852,35.5092,35.4294,35.4373,99194.0
2018-03-01 10:45:00,44.41,44.43,44.36,44.37,115884.0,35.4373,35.4533,35.3974,35.4054,115884.0
2018-03-01 10:50:00,44.37,44.38,44.32,44.35,100013.0,35.4054,35.4134,35.3655,35.3895,100013.0
2018-03-01 10:55:00,44.36,44.36,44.23,44.26,77612.0,35.3974,35.3974,35.2937,35.3177,77612.0
2018-03-01 11:00:00,44.26,44.3,44.22,44.26,126435.0,35.3177,35.3496,35.2857,35.3177,126435.0
2018-03-01 11:05:00,44.26,44.29,44.25,44.27,68874.0,35.3177,35.3416,35.3097,35.3256,68874.0
2018-03-01 11:10:00,44.27,44.27,44.19,44.22,78757.0,35.3256,35.3256,35.2618,35.2857,78757.0
2018-03-01 11:15:00,44.23,44.26,44.2,44.26,51085.0,35.2937,35.3177,35.2698,35.3177,51085.0
2018-03-01 11:20:00,44.26,44.31,44.26,44.29,54716.0,35.3177,35.3576,35.3177,35.3416,54716.0
2018-03-01 11:25:00,44.29,44.29,44.18,44.2,79504.0,35.3416,35.3416,35.2538,35.2698,79504.0
2018-03-01 11:30:00,44.21,44.3,44.2,44.29,285861.0,35.2778,35.3496,35.2698,35.3416,285861.0
2018-03-01 11:35:00,44.29,44.32,44.27,44.3,117819.0,35.3416,35.3655,35.3256,35.3496,117819.0
2018-03-01 11:40:00,44.3,44.37,44.29,44.37,110361.0,35.3496,35.4054,35.3416,35.4054,110361.0
2018-03-01 11:45:00,44.37,44.4,44.34,44.34,105088.0,35.4054,35.4294,35.3815,35.3815,105088.0
2018-03-01 11:50:00,44.35,44.41,44.33,44.41,142935.0,35.3895,35.4373,35.3735,35.4373,142935.0
2018-03-01 11:55:00,44.41,44.43,44.37,44.37,65626.0,35.4373,35.4533,35.4054,35.4054,65626.0
2018-03-01 12:00:00,44.37,44.37,44.28,44.29,169917.0,35.4054,35.4054,35.3336,35.3416,169917.0
2018-03-01 12:05:00,44.28,44.31,44.26,44.3,91870.0,35.3336,35.3576,35.3177,35.3496,91870.0
2018-03-01 12:10:00,44.3,44.32,44.28,44.29,50403.0,35.3496,35.3655,35.3336,35.3416,50403.0
2018-03-01 12:15:00,44.27,44.28,44.21,44.22,52594.0,35.3256,35.3336,35.2778,35.2857,52594.0
2018-03-01 12:20:00,44.2,44.23,44.18,44.19,47943.0,35.2698,35.2937,35.2538,35.2618,47943.0
2018-03-01 12:25:00,44.18,44.22,44.17,44.21,68035.0,35.2538,35.2857,35.2458,35.2778,68035.0
2018-03-01 12:30:00,44.2,44.2,44.11,44.14,103422.0,35.2698,35.2698,35.198,35.2219,103422.0
2018-03-01 12:35:00,44.14,44.19,44.14,44.17,84404.0,35.2219,35.2618,35.2219,35.2458,84404.0
2018-03-01 12:40:00,44.18,44.23,44.14,44.22,51276.0,35.2538,35.2937,35.2219,35.2857,51276.0
2018-03-01 12:45:00,44.22,44.24,44.16,44.23,117700.0,35.2857,35.3017,35.2379,35.2937,117700.0
2018-03-01 12:50:00,44.23,44.24,44.15,44.2,96761.0,35.2937,35.3017,35.2299,35.2698,96761.0
2018-03-01 12:55:00,44.2,44.2,44.13,44.15,184213.0,35.2698,35.2698,35.2139,35.2299,184213.0
2018-03-01 13:00:00,44.13,44.13,44.03,44.04,214167.0,35.2139,35.2139,35.1341,35.1421,214167.0
2018-03-01 13:05:00,44.03,44.04,43.97,43.99,106393.0,35.1341,35.1421,35.0862,35.1022,106393.0
2018-03-01 13:10:00,43.99,44.03,43.96,44.03,142900.0,35.1022,35.1341,35.0783,35.1341,142900.0
2018-03-01 13:15:00,44.02,44.04,44.01,44.02,188035.0,35.1261,35.1421,35.1182,35.1261,188035.0
2018-03-01 13:20:00,44.02,44.02,43.98,44.0,154534.0,35.1261,35.1261,35.0942,35.1102,154534.0
2018-03-01 13:25:00,44.0,44.09,44.0,44.03,123609.0,35.1102,35.182,35.1102,35.1341,123609.0
2018-03-01 13:30:00,44.03,44.07,43.99,44.0,847675.0,35.1341,35.166,35.1022,35.1102,847675.0
2018-03-01 13:35:00,44.0,44.04,43.98,44.0,217746.0,35.1102,35.1421,35.0942,35.1102,217746.0
2018-03-01 13:40:00,44.0,44.01,43.93,43.94,94370.0,35.1102,35.1182,35.0543,35.0623,94370.0
2018-03-01 13:45:00,43.93,43.93,43.86,43.89,142518.0,35.0543,35.0543,34.9985,35.0224,142518.0
2018-03-01 13:50:00,43.9,43.92,43.88,43.89,61768.0,35.0304,35.0463,35.0144,35.0224,61768.0
2018-03-01 13:55:00,43.88,43.88,43.81,43.84,166094.0,35.0144,35.0144,34.9586,34.9825,166094.0
2018-03-01 14:00:00,43.82,43.85,43.74,43.81,308373.0,34.9666,34.9905,34.9027,34.9586,308373.0
2018-03-01 14:05:00,43.81,43.87,43.77,43.81,231270.0,34.9586,35.0064,34.9267,34.9586,231270.0
2018-03-01 14:10:00,43.81,43.84,43.7,43.71,201660.0,34.9586,34.9825,34.8708,34.8788,201660.0
2018-03-01 14:15:00,43.71,43.84,43.7,43.84,167293.0,34.8788,34.9825,34.8708,34.9825,167293.0
2018-03-01 14:20:00,43.83,43.9,43.81,43.84,172490.0,34.9745,35.0304,34.9586,34.9825,172490.0
2018-03-01 14:25:00,43.84,43.9,43.79,43.9,146868.0,34.9825,35.0304,34.9426,35.0304,146868.0
2018-03-01 14:30:00,43.91,43.94,43.82,43.88,112962.0,35.0384,35.0623,34.9666,35.0144,112962.0
2018-03-01 14:35:00,43.89,43.9,43.81,43.84,1282756.0,35.0224,35.0304,34.9586,34.9825,1282756.0
2018-03-01 14:40:00,43.85,43.94,43.83,43.91,245710.0,34.9905,35.0623,34.9745,35.0384,245710.0
2018-03-01 14:45:00,43.9,43.93,43.86,43.89,1344141.0,35.0304,35.0543,34.9985,35.0224,1344141.0
2018-03-01 14:50:00,43.89,43.92,43.84,43.87,151665.0,35.0224,35.0463,34.9825,35.0064,151665.0
2018-03-01 14:55:00,43.87,43.96,43.86,43.93,198418.0,35.0064,35.0783,34.9985,35.0543,198418.0
2018-03-01 15:00:00,43.93,43.95,43.87,43.87,164702.0,35.0543,35.0703,35.0064,35.0064,164702.0
2018-03-01 15:05:00,43.88,44.0,43.87,43.97,198685.0,35.0144,35.1102,35.0064,35.0862,198685.0
2018-03-01 15:10:00,43.97,44.08,43.94,44.07,179122.0,35.0862,35.174,35.0623,35.166,179122.0
2018-03-01 15:15:00,44.06,44.1,44.04,44.09,233770.0,35.1581,35.19,35.1421,35.182,233770.0
2018-03-01 15:20:00,44.09,44.11,44.0,44.02,242515.0,35.182,35.198,35.1102,35.1261,242515.0
2018-03-01 15:25:00,44.01,44.08,44.01,44.04,105476.0,35.1182,35.174,35.1182,35.1421,105476.0
2018-03-01 15:30:00,44.04,44.09,43.94,43.99,364797.0,35.1421,35.182,35.0623,35.1022,364797.0
2018-03-01 15:35:00,43.97,43.99,43.91,43.92,210636.0,35.0862,35.1022,35.0384,35.0463,210636.0
2018-03-01 15:40:00,43.91,43.98,43.89,43.94,143401.0,35.0384,35.0942,35.0224,35.0623,143401.0
2018-03-01 15:45:00,43.93,44.02,43.92,43.99,260667.0,35.0543,35.1261,35.0463,35.1022,260667.0
2018-03-01 15:50:00,43.98,44.05,43.98,44.03,312104.0,35.0942,35.1501,35.0942,35.1341,312104.0
2018-03-01 15:55:00,44.04,44.06,43.97,43.99,714315.0,35.1421,35.1581,35.0862,35.1022,714315.0
2018-03-02 09:30:00,43.78,43.83,43.75,43.78,290430.0,34.9346,34.9745,34.9107,34.9346,290430.0
2018-03-02 09:35:00,43.79,43.81,43.68,43.7,234593.0,34.9426,34.9586,34.8548,34.8708,234593.0
2018-03-02 09:40:00,43.68,43.73,43.66,43.66,205057.0,34.8548,34.8947,34.8389,34.8389,205057.0
2018-03-02 09:45:00,43.65,43.72,43.63,43.7,149765.0,34.8309,34.8868,34.8149,34.8708,149765.0
2018-03-02 09:50:00,43.7,43.75,43.68,43.68,92559.0,34.8708,34.9107,34.8548,34.8548,92559.0
2018-03-02 09:55:00,43.69,43.76,43.68,43.75,217336.0,34.8628,34.9187,34.8548,34.9107,217336.0
2018-03-02 10:00:00,43.75,43.84,43.7,43.82,680734.0,34.9107,34.9825,34.8708,34.9666,680734.0
2018-03-02 10:05:00,43.82,43.83,43.76,43.79,167697.0,34.9666,34.9745,34.9187,34.9426,167697.0
2018-03-02 10:10:00,43.79,43.81,43.74,43.8,258004.0,34.9426,34.9586,34.9027,34.9506,258004.0
2018-03-02 10:15:00,43.8,43.81,43.72,43.72,135442.0,34.9506,34.9586,34.8868,34.8868,135442.0
2018-03-02 10:20:00,43.73,43.75,43.7,43.72,100841.0,34.8947,34.9107,34.8708,34.8868,100841.0
2018-03-02 10:25:00,43.72,43.76,43.68,43.71,224092.0,34.8868,34.9187,34.8548,34.8788,224092.0
2018-03-02 10:30:00,43.7,43.8,43.68,43.8,99975.0,34.8708,34.9506,34.8548,34.9506,99975.0
2018-03-02 10:35:00,43.8,43.82,43.76,43.8,106302.0,34.9506,34.9666,34.9187,34.9506,106302.0
2018-03-02 10:40:00,43.8,43.86,43.8,43.84,244867.0,34.9506,34.9985,34.9506,34.9825,244867.0
2018-03-02 10:45:00,43.84,43.85,43.75,43.78,1752122.0,34.9825,34.9905,34.9107,34.9346,1752122.0
2018-03-02 10:50:00,43.78,43.79,43.72,43.74,159144.0,34.9346,34.9426,34.8868,34.9027,159144.0
2018-03-02 10:55:00,43.74,43.78,43.7,43.71,79613.0,34.9027,34.9346,34.8708,34.8788,79613.0
2018-03-02 11:00:00,43.72,43.74,43.68,43.71,70517.0,34.8868,34.9027,34.8548,34.8788,70517.0
2018-03-02 11:05:00,43.7,43.71,43.66,43.67,60253.0,34.8708,34.8788,34.8389,34.8469,60253.0
2018-03-02 11:10:00,43.67,43.7,43.65,43.67,150814.0,34.8469,34.8708,34.8309,34.8469,150814.0
2018-03-02 11:15:00,43.66,43.7,43.61,43.61,75651.0,34.8389,34.8708,34.799,34.799,75651.0
2018-03-02 11:20:00,43.61,43.68,43.6,43.67,110702.0,34.799,34.8548,34.791,34.8469,110702.0
2018-03-02 11:25:00,43.67,43.77,43.67,43.75,172277.0,34.8469,34.9267,34.8469,34.9107,172277.0
2018-03-02 11:30:00,43.75,43.8,43.72,43.72,105196.0,34.9107,34.9506,34.8868,34.8868,105196.0
2018-03-02 11:35:00,43.73,43.77,43.72,43.77,95323.0,34.8947,34.9267,34.8868,34.9267,95323.0
2018-03-02 11:40:00,43.77,43.87,43.76,43.83,169706.0,34.9267,35.0064,34.9187,34.9745,169706.0
2018-03-02 11:45:00,43.84,43.89,43.83,43.88,131778.0,34.9825,35.0224,34.9745,35.0144,131778.0
2018-03-02 11:50:00,43.89,43.91,43.86,43.88,133229.0,35.0224,35.0384,34.9985,35.0144,133229.0
2018-03-02 11:55:00,43.88,43.93,43.85,43.92,64259.0,35.0144,35.0543,34.9905,35.0463,64259.0
2018-03-02 12:00:00,43.92,43.95,43.89,43.89,83464.0,35.0463,35.0703,35.0224,35.0224,83464.0
2018-03-02 12:05:00,43.9,43.93,43.88,43.92,64502.0,35.0304,35.0543,35.0144,35.0463,64502.0
2018-03-02 12:10:00,43.92,43.93,43.87,43.89,42358.0,35.0463,35.0543,35.0064,35.0224,42358.0
2018-03-02 12:15:00,43.9,43.92,43.86,43.87,71719.0,35.0304,35.0463,34.9985,35.0064,71719.0
2018-03-02 12:20:00,43.88,43.94,43.87,43.94,68592.0,35.0144,35.0623,35.0064,35.0623,68592.0
2018-03-02 12:25:00,43.93,43.96,43.91,43.94,78694.0,35.0543,35.0783,35.0384,35.0623,78694.0
2018-03-02 12:30:00,43.95,43.97,43.89,43.9,68841.0,35.0703,35.0862,35.0224,35.0304,68841.0
2018-03-02 12:35:00,43.9,43.95,43.89,43.91,91308.0,35.0304,35.0703,35.0224,35.0384,91308.0
2018-03-02 12:40:00,43.91,43.98,43.89,43.95,114493.0,35.0384,35.0942,35.0224,35.0703,114493.0
2018-03-02 12:45:00,43.95,44.01,43.94,43.99,89984.0,35.0703,35.1182,35.0623,35.1022,89984.0
2018-03-02 12:50:00,43.99,44.05,43.99,44.03,116517.0,35.1022,35.1501,35.1022,35.1341,116517.0
2018-03-02 12:55:00,44.04,44.05,44.0,44.02,37383.0,35.1421,35.1501,35.1102,35.1261,37383.0
2018-03-02 13:00:00,44.02,44.03,43.98,44.0,43465.0,35.1261,35.1341,35.0942,35.1102,43465.0
2018-03-02 13:05:00,44.0,44.02,43.96,43.97,102251.0,35.1102,35.1261,35.0783,35.0862,102251.0
2018-03-02 13:10:00,43.96,43.97,43.89,43.91,159179.0,35.0783,35.0862,35.0224,35.0384,159179.0
2018-03-02 13:15:00,43.9,43.94,43.89,43.91,47020.0,35.0304,35.0623,35.0224,35.0384,47020.0
2018-03-02 13:20:00,43.92,43.94,43.88,43.88,63428.0,35.0463,35.0623,35.0144,35.0144,63428.0
2018-03-02 13:25:00,43.88,43.91,43.88,43.88,71170.0,35.0144,35.0384,35.0144,35.0144,71170.0
2018-03-02 13:30:00,43.88,43.9,43.82,43.84,76212.0,35.0144,35.0304,34.9666,34.9825,76212.0
2018-03-02 13:35:00,43.83,43.85,43.81,43.84,65120.0,34.9745,34.9905,34.9586,34.9825,65120.0
2018-03-02 13:40:00,43.84,43.88,43.83,43.87,73568.0,34.9825,35.0144,34.9745,35.0064,73568.0
2018-03-02 13:45:00,43.86,43.93,43.86,43.93,70625.0,34.9985,35.0543,34.9985,35.0543,70625.0
2018-03-02 13:50:00,43.93,43.94,43.9,43.91,75338.0,35.0543,35.0623,35.0304,35.0384,75338.0
2018-03-02 13:55:00,43.9,43.9,43.86,43.88,54011.0,35.0304,35.0304,34.9985,35.0144,54011.0
2018-03-02 14:00:00,43.88,43.97,43.88,43.95,61198.0,35.0144,35.0862,35.0144,35.0703,61198.0
2018-03-02 14:05:00,43.96,43.96,43.94,43.95,89418.0,35.0783,35.0783,35.0623,35.0703,89418.0
2018-03-02 14:10:00,43.96,44.0,43.95,43.98,65977.0,35.0783,35.1102,35.0703,35.0942,65977.0
2018-03-02 14:15:00,43.98,44.0,43.95,43.97,54957.0,35.0942,35.1102,35.0703,35.0862,54957.0
2018-03-02 14:20:00,43.96,43.97,43.92,43.93,107772.0,35.0783,35.0862,35.0463,35.0543,107772.0
2018-03-02 14:25:00,43.93,43.97,43.92,43.95,158599.0,35.0543,35.0862,35.0463,35.0703,158599.0
2018-03-02 14:30:00,43.94,43.97,43.9,43.91,107103.0,35.0623,35.0862,35.0304,35.0384,107103.0
2018-03-02 14:35:00,43.91,43.99,43.91,43.99,127546.0,35.0384,35.1022,35.0384,35.1022,127546.0
2018-03-02 14:40:00,43.99,44.0,43.96,43.99,185611.0,35.1022,35.1102,35.0783,35.1022,185611.0
2018-03-02 14:45:00,43.99,44.02,43.98,44.02,81635.0,35.1022,35.1261,35.0942,35.1261,81635.0
2018-03-02 14:50:00,44.02,44.03,43.99,43.99,81510.0,35.1261,35.1341,35.1022,35.1022,81510.0
2018-03-02 14:55:00,43.99,44.0,43.96,43.96,75032.0,35.1022,35.1102,35.0783,35.0783,75032.0
2018-03-02 15:00:00,43.96,43.97,43.89,43.93,113578.0,35.0783,35.0862,35.0224,35.0543,113578.0
2018-03-02 15:05:00,43.92,43.94,43.87,43.94,136986.0,35.0463,35.0623,35.0064,35.0623,136986.0
2018-03-02 15:10:00,43.94,43.95,43.89,43.92,63222.0,35.0623,35.0703,35.0224,35.0463,63222.0
2018-03-02 15:15:00,43.91,43.96,43.88,43.94,101118.0,35.0384,35.0783,35.0144,35.0623,101118.0
2018-03-02 15:20:00,43.95,43.99,43.93,43.99,175279.0,35.0703,35.1022,35.0543,35.1022,175279.0
2018-03-02 15:25:00,43.99,44.0,43.95,43.98,83556.0,35.1022,35.1102,35.0703,35.0942,83556.0
2018-03-02 15:30:00,43.98,44.04,43.97,44.03,145371.0,35.0942,35.1421,35.0862,35.1341,145371.0
2018-03-02 15:35:00,44.03,44.08,44.02,44.08,131476.0,35.1341,35.174,35.1261,35.174,131476.0
2018-03-02 15:40:00,44.08,44.1,44.04,44.09,158774.0,35.174,35.19,35.1421,35.182,158774.0
2018-03-02 15:45:00,44.1,44.1,44.03,44.07,167553.0,35.19,35.19,35.1341,35.166,167553.0
2018-03-02 15:50:00,44.07,44.12,44.06,44.11,264809.0,35.166,35.2059,35.1581,35.198,264809.0
2018-03-02 15:55:00,44.12,44.15,44.11,44.13,362913.0,35.2059,35.2299,35.198,35.2139,362913.0
2018-03-05 09:30:00,43.81,43.84,43.77,43.81,219560.0,34.9586,34.9825,34.9267,34.9586,219560.0
2018-03-05 09:35:00,43.82,43.86,43.8,43.86,130909.0,34.9666,34.9985,34.9506,34.9985,130909.0
2018-03-05 09:40:00,43.86,43.88,43.82,43.86,62125.0,34.9985,35.0144,34.9666,34.9985,62125.0
2018-03-05 09:45:00,43.86,43.89,43.83,43.83,65224.0,34.9985,35.0224,34.9745,34.9745,65224.0
2018-03-05 09:50:00,43.84,43.88,43.81,43.87,96929.0,34.9825,35.0144,34.9586,35.0064,96929.0
2018-03-05 09:55:00,43.87,43.89,43.84,43.86,120372.0,35.0064,35.0224,34.9825,34.9985,120372.0
2018-03-05 10:00:00,43.87,43.9,43.84,43.9,81591.0,35.0064,35.0304,34.9825,35.0304,81591.0
2018-03-05 10:05:00,43.9,43.91,43.84,43.84,159520.0,35.0304,35.0384,34.9825,34.9825,159520.0
2018-03-05 10:10:00,43.83,43.86,43.8,43.82,192570.0,34.9745,34.9985,34.9506,34.9666,192570.0
2018-03-05 10:15:00,43.82,43.84,43.79,43.82,86370.0,34.9666,34.9825,34.9426,34.9666,86370.0
2018-03-05 10:20:00,43.81,43.89,43.8,43.88,172940.0,34.9586,35.0224,34.9506,35.0144,172940.0
2018-03-05 10:25:00,43.88,43.9,43.86,43.9,88727.0,35.0144,35.0304,34.9985,35.0304,88727.0
2018-03-05 10:30:00,43.9,43.91,43.86,43.87,103867.0,35.0304,35.0384,34.9985,35.0064,103867.0
2018-03-05 10:35:00,43.88,43.96,43.87,43.94,110230.0,35.0144,35.0783,35.0064,35.0623,110230.0
2018-03-05 10:40:00,43.95,44.0,43.94,44.0,93479.0,35.0703,35.1102,35.0623,35.1102,93479.0
2018-03-05 10:45:00,43.99,44.01,43.95,43.97,79418.0,35.1022,35.1182,35.0703,35.0862,79418.0
2018-03-05 10:50:00,43.98,44.02,43.98,44.01,108894.0,35.0942,35.1261,35.0942,35.1182,108894.0
2018-03-05 10:55:00,44.0,44.07,44.0,44.06,45469.0,35.1102,35.166,35.1102,35.1581,45469.0
2018-03-05 11:00:00,44.06,44.1,44.05,44.06,160144.0,35.1581,35.19,35.1501,35.1581,160144.0
2018-03-05 11:05:00,44.06,44.13,44.04,44.12,57274.0,35.1581,35.2139,35.1421,35.2059,57274.0
2018-03-05 11:10:00,44.12,44.15,44.1,44.13,175541.0,35.2059,35.2299,35.19,35.2139,175541.0
2018-03-05 11:15:00,44.12,44.17,44.11,44.16,77723.0,35.2059,35.2458,35.198,35.2379,77723.0
2018-03-05 11:20:00,44.17,44.24,44.16,44.23,132712.0,35.2458,35.3017,35.2379,35.2937,132712.0
2018-03-05 11:25:00,44.23,44.26,44.22,44.24,84778.0,35.2937,35.3177,35.2857,35.3017,84778.0
2018-03-05 11:30:00,44.23,44.24,44.17,44.19,122159.0,35.2937,35.3017,35.2458,35.2618,122159.0
2018-03-05 11:35:00,44.19,44.24,44.18,44.23,301359.0,35.2618,35.3017,35.2538,35.2937,301359.0
2018-03-05 11:40:00,44.23,44.28,44.23,44.27,104803.0,35.2937,35.3336,35.2937,35.3256,104803.0
2018-03-05 11:45:00,44.27,44.3,44.26,44.27,78236.0,35.3256,35.3496,35.3177,35.3256,78236.0
2018-03-05 11:50:00,44.26,44.29,44.25,44.26,44530.0,35.3177,35.3416,35.3097,35.3177,44530.0
2018-03-05 11:55:00,44.26,44.29,44.24,44.27,57019.0,35.3177,35.3416,35.3017,35.3256,57019.0
2018-03-05 12:00:00,44.26,44.3,44.26,44.29,52921.0,35.3177,35.3496,35.3177,35.3416,52921.0
2018-03-05 12:05:00,44.29,44.3,44.24,44.25,43075.0,35.3416,35.3496,35.3017,35.3097,43075.0
2018-03-05 12:10:00,44.26,44.28,44.23,44.23,105314.0,35.3177,35.3336,35.2937,35.2937,105314.0
2018-03-05 12:15:00,44.22,44.25,44.22,44.22,23626.0,35.2857,35.3097,35.2857,35.2857,23626.0
2018-03-05 12:20:00,44.22,44.24,44.19,44.2,59900.0,35.2857,35.3017,35.2618,35.2698,59900.0
2018-03-05 12:25:00,44.2,44.22,44.2,44.22,25946.0,35.2698,35.2857,35.2698,35.2857,25946.0
2018-03-05 12:30:00,44.22,44.23,44.18,44.2,109876.0,35.2857,35.2937,35.2538,35.2698,109876.0
2018-03-05 12:35:00,44.2,44.23,44.2,44.23,54874.0,35.2698,35.2937,35.2698,35.2937,54874.0
2018-03-05 12:40:00,44.22,44.25,44.21,44.22,160724.0,35.2857,35.3097,35.2778,35.2857,160724.0
2018-03-05 12:45:00,44.22,44.26,44.21,44.25,95666.0,35.2857,35.3177,35.2778,35.3097,95666.0
2018-03-05 12:50:00,44.25,44.27,44.24,44.27,63739.0,35.3097,35.3256,35.3017,35.3256,63739.0
2018-03-05 12:55:00,44.27,44.31,44.25,44.31,60077.0,35.3256,35.3576,35.3097,35.3576,60077.0
2018-03-05 13:00:00,44.31,44.33,44.3,44.32,83754.0,35.3576,35.3735,35.3496,35.3655,83754.0
2018-03-05 13:05:00,44.32,44.33,44.29,44.3,133229.0,35.3655,35.3735,35.3416,35.3496,133229.0
2018-03-05 13:10:00,44.3,44.32,44.28,44.29,60397.0,35.3496,35.3655,35.3336,35.3416,60397.0
2018-03-05 13:15:00,44.29,44.31,44.26,44.27,110212.0,35.3416,35.3576,35.3177,35.3256,110212.0
2018-03-05 13:20:00,44.28,44.31,44.27,44.31,34580.0,35.3336,35.3576,35.3256,35.3576,34580.0
2018-03-05 13:25:00,44.31,44.32,44.26,44.26,148080.0,35.3576,35.3655,35.3177,35.3177,148080.0
2018-03-05 13:30:00,44.26,44.28,44.23,44.23,77425.0,35.3177,35.3336,35.2937,35.2937,77425.0
2018-03-05 13:35:00,44.24,44.27,44.23,44.26,24721.0,35.3017,35.3256,35.2937,35.3177,24721.0
2018-03-05 13:40:00,44.26,44.29,44.25,44.26,33070.0,35.3177,35.3416,35.3097,35.3177,33070.0
2018-03-05 13:45:00,44.26,44.27,44.23,44.25,48634.0,35.3177,35.3256,35.2937,35.3097,48634.0
2018-03-05 13:50:00,44.25,44.26,44.23,44.25,22031.0,35.3097,35.3177,35.2937,35.3097,22031.0
2018-03-05 13:55:00,44.25,44.27,44.24,44.27,21990.0,35.3097,35.3256,35.3017,35.3256,21990.0
2018-03-05 14:00:00,44.27,44.29,44.26,44.27,104656.0,35.3256,35.3416,35.3177,35.3256,104656.0
2018-03-05 14:05:00,44.26,44.28,44.24,44.27,66115.0,35.3177,35.3336,35.3017,35.3256,66115.0
2018-03-05 14:10:00,44.27,44.28,44.21,44.22,115635.0,35.3256,35.3336,35.2778,35.2857,115635.0
2018-03-05 14:15:00,44.22,44.25,44.19,44.19,31898.0,35.2857,35.3097,35.2618,35.2618,31898.0
2018-03-05 14:20:00,44.19,44.22,44.18,44.22,109752.0,35.2618,35.2857,35.2538,35.2857,109752.0
2018-03-05 14:25:00,44.23,44.27,44.23,44.25,135440.0,35.2937,35.3256,35.2937,35.3097,135440.0
2018-03-05 14:30:00,44.26,44.29,44.25,44.27,39077.0,35.3177,35.3416,35.3097,35.3256,39077.0
2018-03-05 14:35:00,44.28,44.3,44.23,44.29,102929.0,35.3336,35.3496,35.2937,35.3416,102929.0
2018-03-05 14:40:00,44.28,44.31,44.27,44.3,57707.0,35.3336,35.3576,35.3256,35.3496,57707.0
2018-03-05 14:45:00,44.3,44.31,44.29,44.3,83133.0,35.3496,35.3576,35.3416,35.3496,83133.0
2018-03-05 14:50:00,44.31,44.31,44.28,44.29,40596.0,35.3576,35.3576,35.3336,35.3416,40596.0
2018-03-05 14:55:00,44.29,44.34,44.29,44.33,99167.0,35.3416,35.3815,35.3416,35.3735,99167.0
2018-03-05 15:00:00,44.32,44.34,44.32,44.34,73692.0,35.3655,35.3815,35.3655,35.3815,73692.0
2018-03-05 15:05:00,44.34,44.36,44.3,44.31,101443.0,35.3815,35.3974,35.3496,35.3576,101443.0
2018-03-05 15:10:00,44.31,44.33,44.3,44.32,62956.0,35.3576,35.3735,35.3496,35.3655,62956.0
2018-03-05 15:15:00,44.32,44.33,44.3,44.33,30031.0,35.3655,35.3735,35.3496,35.3735,30031.0
2018-03-05 15:20:00,44.33,44.34,44.31,44.32,69301.0,35.3735,35.3815,35.3576,35.3655,69301.0
2018-03-05 15:25:00,44.32,44.33,44.29,44.29,64339.0,35.3655,35.3735,35.3416,35.3416,64339.0
2018-03-05 15:30:00,44.3,44.34,44.28,44.33,74921.0,35.3496,35.3815,35.3336,35.3735,74921.0
2018-03-05 15:35:00,44.32,44.34,44.31,44.34,67178.0,35.3655,35.3815,35.3576,35.3815,67178.0
2018-03-05 15:40:00,44.33,44.36,44.32,44.36,74481.0,35.3735,35.3974,35.3655,35.3974,74481.0
2018-03-05 15:45:00,44.36,44.37,44.32,44.32,97990.0,35.3974,35.4054,35.3655,35.3655,97990.0
2018-03-05 15:50:00,44.32,44.32,44.29,44.3,82021.0,35.3655,35.3655,35.3416,35.3496,82021.0
2018-03-05 15:55:00,44.3,44.35,44.28,44.33,471149.0,35.3496,35.3895,35.3336,35.3735,471149.0
2018-03-06 09:30:00,44.76,44.78,44.71,44.74,251365.0,35.7166,35.7326,35.6767,35.7007,251365.0
2018-03-06 09:35:00,44.74,44.75,44.67,44.69,59542.0,35.7007,35.7087,35.6448,35.6608,59542.0
2018-03-06 09:40:00,44.68,44.71,44.67,44.68,53366.0,35.6528,35.6767,35.6448,35.6528,53366.0
2018-03-06 09:45:00,44.67,44.68,44.63,44.68,121181.0,35.6448,35.6528,35.6129,35.6528,121181.0
2018-03-06 09:50:00,44.68,44.72,44.67,44.72,41379.0,35.6528,35.6847,35.6448,35.6847,41379.0
2018-03-06 09:55:00,44.72,44.74,44.71,44.71,52388.0,35.6847,35.7007,35.6767,35.6767,52388.0
2018-03-06 10:00:00,44.71,44.73,44.65,44.67,113520.0,35.6767,35.6927,35.6289,35.6448,113520.0
2018-03-06 10:05:00,44.67,44.7,44.64,44.65,90295.0,35.6448,35.6688,35.6209,35.6289,90295.0
2018-03-06 10:10:00,44.65,44.71,44.62,44.7,99723.0,35.6289,35.6767,35.6049,35.6688,99723.0
2018-03-06 10:15:00,44.71,44.76,44.7,44.75,79886.0,35.6767,35.7166,35.6688,35.7087,79886.0
2018-03-06 10:20:00,44.75,44.79,44.72,44.78,140825.0,35.7087,35.7406,35.6847,35.7326,140825.0
2018-03-06 10:25:00,44.78,44.8,44.77,44.78,115392.0,35.7326,35.7485,35.7246,35.7326,115392.0
2018-03-06 10:30:00,44.78,44.8,44.76,44.76,76151.0,35.7326,35.7485,35.7166,35.7166,76151.0
2018-03-06 10:35:00,44.77,44.8,44.75,44.79,70390.0,35.7246,35.7485,35.7087,35.7406,70390.0
2018-03-06 10:40:00,44.78,44.78,44.73,44.78,75949.0,35.7326,35.7326,35.6927,35.7326,75949.0
2018-03-06 10:45:00,44.78,44.78,44.71,44.72,70867.0,35.7326,35.7326,35.6767,35.6847,70867.0
2018-03-06 10:50:00,44.72,44.74,44.65,44.67,80296.0,35.6847,35.7007,35.6289,35.6448,80296.0
2018-03-06 10:55:00,44.67,44.7,44.62,44.65,73951.0,35.6448,35.6688,35.6049,35.6289,73951.0
2018-03-06 11:00:00,44.65,44.69,44.63,44.64,156598.0,35.6289,35.6608,35.6129,35.6209,156598.0
2018-03-06 11:05:00,44.65,44.71,44.65,44.71,84235.0,35.6289,35.6767,35.6289,35.6767,84235.0
2018-03-06 11:10:00,44.7,44.72,44.66,44.72,173731.0,35.6688,35.6847,35.6368,35.6847,173731.0
2018-03-06 11:15:00,44.72,44.76,44.7,44.74,77870.0,35.6847,35.7166,35.6688,35.7007,77870.0
2018-03-06 11:20:00,44.74,44.74,44.62,44.64,87542.0,35.7007,35.7007,35.6049,35.6209,87542.0
2018-03-06 11:25:00,44.64,44.65,44.59,44.61,104138.0,35.6209,35.6289,35.581,35.5969,104138.0
2018-03-06 11:30:00,44.62,44.62,44.58,44.6,103143.0,35.6049,35.6049,35.573,35.589,103143.0
2018-03-06 11:35:00,44.6,44.61,44.58,44.59,56719.0,35.589,35.5969,35.573,35.581,56719.0
2018-03-06 11:40:00,44.59,44.65,44.56,44.64,170468.0,35.581,35.6289,35.557,35.6209,170468.0
2018-03-06 11:45:00,44.64,44.68,44.64,44.68,217575.0,35.6209,35.6528,35.6209,35.6528,217575.0
2018-03-06 11:50:00,44.67,44.68,44.65,44.67,87032.0,35.6448,35.6528,35.6289,35.6448,87032.0
2018-03-06 11:55:00,44.67,44.7,44.65,44.7,64307.0,35.6448,35.6688,35.6289,35.6688,64307.0
2018-03-06 12:00:00,44.7,44.7,44.67,44.67,70300.0,35.6688,35.6688,35.6448,35.6448,70300.0
2018-03-06 12:05:00,44.68,44.68,44.64,44.65,37922.0,35.6528,35.6528,35.6209,35.6289,37922.0
2018-03-06 12:10:00,44.66,44.67,44.64,44.66,62835.0,35.6368,35.6448,35.6209,35.6368,62835.0
2018-03-06 12:15:00,44.65,44.66,44.62,44.65,43001.0,35.6289,35.6368,35.6049,35.6289,43001.0
2018-03-06 12:20:00,44.65,44.66,44.59,44.62,37931.0,35.6289,35.6368,35.581,35.6049,37931.0
2018-03-06 12:25:00,44.61,44.63,44.6,44.6,27635.0,35.5969,35.6129,35.589,35.589,27635.0
2018-03-06 12:30:00,44.59,44.62,44.59,44.62,65103.0,35.581,35.6049,35.581,35.6049,65103.0
2018-03-06 12:35:00,44.62,44.64,44.61,44.62,55044.0,35.6049,35.6209,35.5969,35.6049,55044.0
2018-03-06 12:40:00,44.62,44.67,44.61,44.65,34867.0,35.6049,35.6448,35.5969,35.6289,34867.0
2018-03-06 12:45:00,44.66,44.67,44.65,44.67,94739.0,35.6368,35.6448,35.6289,35.6448,94739.0
2018-03-06 12:50:00,44.66,44.7,44.66,44.68,43823.0,35.6368,35.6688,35.6368,35.6528,43823.0
2018-03-06 12:55:00,44.68,44.73,44.68,44.73,154818.0,35.6528,35.6927,35.6528,35.6927,154818.0
2018-03-06 13:00:00,44.73,44.77,44.73,44.76,42651.0,35.6927,35.7246,35.6927,35.7166,42651.0
2018-03-06 13:05:00,44.76,44.79,44.74,44.77,128831.0,35.7166,35.7406,35.7007,35.7246,128831.0
2018-03-06 13:10:00,44.77,44.79,44.76,44.78,37555.0,35.7246,35.7406,35.7166,35.7326,37555.0
2018-03-06 13:15:00,44.77,44.8,44.77,44.77,53274.0,35.7246,35.7485,35.7246,35.7246,53274.0
2018-03-06 13:20:00,44.77,44.79,44.76,44.78,64238.0,35.7246,35.7406,35.7166,35.7326,64238.0
2018-03-06 13:25:00,44.78,44.79,44.75,44.77,61236.0,35.7326,35.7406,35.7087,35.7246,61236.0
2018-03-06 13:30:00,44.77,44.79,44.75,44.76,111546.0,35.7246,35.7406,35.7087,35.7166,111546.0
2018-03-06 13:35:00,44.76,44.76,44.73,44.74,22790.0,35.7166,35.7166,35.6927,35.7007,22790.0
2018-03-06 13:40:00,44.74,44.77,44.74,44.75,28663.0,35.7007,35.7246,35.7007,35.7087,28663.0
2018-03-06 13:45:00,44.76,44.77,44.69,44.7,74760.0,35.7166,35.7246,35.6608,35.6688,74760.0
2018-03-06 13:50:00,44.7,44.72,44.69,44.71,31009.0,35.6688,35.6847,35.6608,35.6767,31009.0
2018-03-06 13:55:00,44.7,44.71,44.67,44.7,36944.0,35.6688,35.6767,35.6448,35.6688,36944.0
2018-03-06 14:00:00,44.7,44.72,44.68,44.71,61310.0,35.6688,35.6847,35.6528,35.6767,61310.0
2018-03-06 14:05:00,44.7,44.72,44.67,44.72,159518.0,35.6688,35.6847,35.6448,35.6847,159518.0
2018-03-06 14:10:00,44.72,44.73,44.69,44.71,64495.0,35.6847,35.6927,35.6608,35.6767,64495.0
2018-03-06 14:15:00,44.7,44.71,44.68,44.7,44546.0,35.6688,35.6767,35.6528,35.6688,44546.0
2018-03-06 14:20:00,44.69,44.71,44.69,44.69,97088.0,35.6608,35.6767,35.6608,35.6608,97088.0
2018-03-06 14:25:00,44.7,44.71,44.67,44.69,71188.0,35.6688,35.6767,35.6448,35.6608,71188.0
2018-03-06 14:30:00,44.69,44.73,44.68,44.73,48326.0,35.6608,35.6927,35.6528,35.6927,48326.0
2018-03-06 14:35:00,44.73,44.75,44.72,44.75,96432.0,35.6927,35.7087,35.6847,35.7087,96432.0
2018-03-06 14:40:00,44.75,44.75,44.73,44.74,112795.0,35.7087,35.7087,35.6927,35.7007,112795.0
2018-03-06 14:45:00,44.74,44.76,44.73,44.76,127834.0,35.7007,35.7166,35.6927,35.7166,127834.0
2018-03-06 14:50:00,44.76,44.76,44.73,44.74,160233.0,35.7166,35.7166,35.6927,35.7007,160233.0
2018-03-06 14:55:00,44.73,44.74,44.71,44.72,31914.0,35.6927,35.7007,35.6767,35.6847,31914.0
2018-03-06 15:00:00,44.71,44.73,44.67,44.68,122357.0,35.6767,35.6927,35.6448,35.6528,122357.0
2018-03-06 15:05:00,44.68,44.72,44.68,44.72,112428.0,35.6528,35.6847,35.6528,35.6847,112428.0
2018-03-06 15:10:00,44.72,44.72,44.68,44.68,65904.0,35.6847,35.6847,35.6528,35.6528,65904.0
2018-03-06 15:15:00,44.67,44.69,44.65,44.68,91621.0,35.6448,35.6608,35.6289,35.6528,91621.0
2018-03-06 15:20:00,44.68,44.7,44.66,44.69,90753.0,35.6528,35.6688,35.6368,35.6608,90753.0
2018-03-06 15:25:00,44.68,44.72,44.66,44.72,149485.0,35.6528,35.6847,35.6368,35.6847,149485.0
2018-03-06 15:30:00,44.72,44.74,44.71,44.73,178740.0,35.6847,35.7007,35.6767,35.6927,178740.0
2018-03-06 15:35:00,44.73,44.74,44.71,44.71,116757.0,35.6927,35.7007,35.6767,35.6767,116757.0
2018-03-06 15:40:00,44.71,44.73,44.7,44.72,152242.0,35.6767,35.6927,35.6688,35.6847,152242.0
2018-03-06 15:45:00,44.71,44.73,44.69,44.71,190491.0,35.6767,35.6927,35.6608,35.6767,190491.0
2018-03-06 15:50:00,44.7,44.73,44.7,44.7,168220.0,35.6688,35.6927,35.6688,35.6688,168220.0
2018-03-06 15:55:00,44.7,44.71,44.67,44.7,278783.0,35.6688,35.6767,35.6448,35.6688,278783.0
2018-03-07 09:30:00,44.43,44.54,44.43,44.53,262709.0,35.4533,35.5411,35.4533,35.5331,262709.0
2018-03-07 09:35:00,44.53,44.57,44.53,44.57,202616.0,35.5331,35.565,35.5331,35.565,202616.0
2018-03-07 09:40:00,44.57,44.6,44.54,44.54,102664.0,35.565,35.589,35.5411,35.5411,102664.0
2018-03-07 09:45:00,44.55,44.56,44.48,44.48,192820.0,35.5491,35.557,35.4932,35.4932,192820.0
2018-03-07 09:50:00,44.48,44.51,44.46,44.47,169849.0,35.4932,35.5171,35.4772,35.4852,169849.0
2018-03-07 09:55:00,44.47,44.5,44.46,44.46,181820.0,35.4852,35.5092,35.4772,35.4772,181820.0
2018-03-07 10:00:00,44.46,44.52,44.45,44.51,178916.0,35.4772,35.5251,35.4693,35.5171,178916.0
2018-03-07 10:05:00,44.5,44.51,44.46,44.48,181338.0,35.5092,35.5171,35.4772,35.4932,181338.0
2018-03-07 10:10:00,44.48,44.52,44.45,44.46,105499.0,35.4932,35.5251,35.4693,35.4772,105499.0
2018-03-07 10:15:00,44.46,44.5,44.45,44.48,149916.0,35.4772,35.5092,35.4693,35.4932,149916.0
2018-03-07 10:20:00,44.48,44.53,44.47,44.5,118325.0,35.4932,35.5331,35.4852,35.5092,118325.0
2018-03-07 10:25:00,44.5,44.52,44.48,44.5,63097.0,35.5092,35.5251,35.4932,35.5092,63097.0
2018-03-07 10:30:00,44.5,44.56,44.48,44.56,63723.0,35.5092,35.557,35.4932,35.557,63723.0
2018-03-07 10:35:00,44.57,44.59,44.55,44.58,99245.0,35.565,35.581,35.5491,35.573,99245.0
2018-03-07 10:40:00,44.58,44.61,44.57,44.59,114878.0,35.573,35.5969,35.565,35.581,114878.0
2018-03-07 10:45:00,44.59,44.6,44.57,44.6,207859.0,35.581,35.589,35.565,35.589,207859.0
2018-03-07 10:50:00,44.61,44.64,44.6,44.61,1232501.0,35.5969,35.6209,35.589,35.5969,1232501.0
2018-03-07 10:55:00,44.61,44.63,44.59,44.61,108976.0,35.5969,35.6129,35.581,35.5969,108976.0
2018-03-07 11:00:00,44.62,44.64,44.56,44.57,55938.0,35.6049,35.6209,35.557,35.565,55938.0
2018-03-07 11:05:00,44.57,44.58,44.55,44.57,61413.0,35.565,35.573,35.5491,35.565,61413.0
2018-03-07 11:10:00,44.57,44.57,44.53,44.55,84564.0,35.565,35.565,35.5331,35.5491,84564.0
2018-03-07 11:15:00,44.54,44.55,44.48,44.49,42145.0,35.5411,35.5491,35.4932,35.5012,42145.0
2018-03-07 11:20:00,44.48,44.49,44.46,44.48,71600.0,35.4932,35.5012,35.4772,35.4932,71600.0
2018-03-07 11:25:00,44.48,44.51,44.46,44.51,79550.0,35.4932,35.5171,35.4772,35.5171,79550.0
2018-03-07 11:30:00,44.51,44.52,44.49,44.5,129829.0,35.5171,35.5251,35.5012,35.5092,129829.0
2018-03-07 11:35:00,44.51,44.55,44.51,44.54,40312.0,35.5171,35.5491,35.5171,35.5411,40312.0
2018-03-07 11:40:00,44.54,44.55,44.52,44.53,18862.0,35.5411,35.5491,35.5251,35.5331,18862.0
2018-03-07 11:45:00,44.53,44.53,44.48,44.48,38925.0,35.5331,35.5331,35.4932,35.4932,38925.0
2018-03-07 11:50:00,44.48,44.49,44.45,44.45,42186.0,35.4932,35.5012,35.4693,35.4693,42186.0
2018-03-07 11:55:00,44.45,44.46,44.4,44.4,29335.0,35.4693,35.4772,35.4294,35.4294,29335.0
2018-03-07 12:00:00,44.41,44.43,44.36,44.37,51142.0,35.4373,35.4533,35.3974,35.4054,51142.0
2018-03-07 12:05:00,44.37,44.4,44.36,44.37,61599.0,35.4054,35.4294,35.3974,35.4054,61599.0
2018-03-07 12:10:00,44.37,44.37,44.33,44.34,59688.0,35.4054,35.4054,35.3735,35.3815,59688.0
2018-03-07 12:15:00,44.34,44.36,44.31,44.36,22291.0,35.3815,35.3974,35.3576,35.3974,22291.0
2018-03-07 12:20:00,44.36,44.36,44.32,44.33,92289.0,35.3974,35.3974,35.3655,35.3735,92289.0
2018-03-07 12:25:00,44.33,44.37,44.32,44.37,605442.0,35.3735,35.4054,35.3655,35.4054,605442.0
2018-03-07 12:30:00,44.38,44.4,44.36,44.38,50948.0,35.4134,35.4294,35.3974,35.4134,50948.0
2018-03-07 12:35:00,44.37,44.4,44.36,44.38,69568.0,35.4054,35.4294,35.3974,35.4134,69568.0
2018-03-07 12:40:00,44.37,44.41,44.35,44.4,90397.0,35.4054,35.4373,35.3895,35.4294,90397.0
2018-03-07 12:45:00,44.4,44.44,44.39,44.41,89239.0,35.4294,35.4613,35.4214,35.4373,89239.0
2018-03-07 12:50:00,44.41,44.43,44.4,44.41,50576.0,35.4373,35.4533,35.4294,35.4373,50576.0
2018-03-07 12:55:00,44.41,44.44,44.4,44.42,71100.0,35.4373,35.4613,35.4294,35.4453,71100.0
2018-03-07 13:00:00,44.42,44.42,44.37,44.37,46859.0,35.4453,35.4453,35.4054,35.4054,46859.0
2018-03-07 13:05:00,44.37,44.37,44.34,44.35,41981.0,35.4054,35.4054,35.3815,35.3895,41981.0
2018-03-07 13:10:00,44.36,44.37,44.34,44.35,28917.0,35.3974,35.4054,35.3815,35.3895,28917.0
2018-03-07 13:15:00,44.35,44.4,44.33,44.39,46236.0,35.3895,35.4294,35.3735,35.4214,46236.0
2018-03-07 13:20:00,44.4,44.41,44.37,44.41,44372.0,35.4294,35.4373,35.4054,35.4373,44372.0
2018-03-07 13:25:00,44.4,44.46,44.4,44.46,34822.0,35.4294,35.4772,35.4294,35.4772,34822.0
2018-03-07 13:30:00,44.47,44.49,44.43,44.44,68690.0,35.4852,35.5012,35.4533,35.4613,68690.0
2018-03-07 13:35:00,44.44,44.45,44.43,44.44,16714.0,35.4613,35.4693,35.4533,35.4613,16714.0
2018-03-07 13:40:00,44.44,44.46,44.42,44.45,58509.0,35.4613,35.4772,35.4453,35.4693,58509.0
2018-03-07 13:45:00,44.46,44.49,44.44,44.47,59182.0,35.4772,35.5012,35.4613,35.4852,59182.0
2018-03-07 13:50:00,44.47,44.48,44.45,44.48,19960.0,35.4852,35.4932,35.4693,35.4932,19960.0
2018-03-07 13:55:00,44.47,44.47,44.45,44.46,58211.0,35.4852,35.4852,35.4693,35.4772,58211.0
2018-03-07 14:00:00,44.46,44.49,44.44,44.47,83916.0,35.4772,35.5012,35.4613,35.4852,83916.0
2018-03-07 14:05:00,44.47,44.48,44.45,44.47,67268.0,35.4852,35.4932,35.4693,35.4852,67268.0
2018-03-07 14:10:00,44.47,44.52,44.47,44.51,48108.0,35.4852,35.5251,35.4852,35.5171,48108.0
2018-03-07 14:15:00,44.52,44.52,44.49,44.51,31088.0,35.5251,35.5251,35.5012,35.5171,31088.0
2018-03-07 14:20:00,44.51,44.53,44.5,44.52,96851.0,35.5171,35.5331,35.5092,35.5251,96851.0
2018-03-07 14:25:00,44.51,44.52,44.48,44.49,51866.0,35.5171,35.5251,35.4932,35.5012,51866.0
2018-03-07 14:30:00,44.49,44.54,44.49,44.53,65197.0,35.5012,35.5411,35.5012,35.5331,65197.0
2018-03-07 14:35:00,44.53,44.55,44.53,44.54,54327.0,35.5331,35.5491,35.5331,35.5411,54327.0
2018-03-07 14:40:00,44.53,44.55,44.52,44.52,79285.0,35.5331,35.5491,35.5251,35.5251,79285.0
2018-03-07 14:45:00,44.52,44.55,44.51,44.54,110923.0,35.5251,35.5491,35.5171,35.5411,110923.0
2018-03-07 14:50:00,44.55,44.57,44.52,44.54,56626.0,35.5491,35.565,35.5251,35.5411,56626.0
2018-03-07 14:55:00,44.53,44.56,44.52,44.54,111996.0,35.5331,35.557,35.5251,35.5411,111996.0
2018-03-07 15:00:00,44.54,44.57,44.53,44.56,93980.0,35.5411,35.565,35.5331,35.557,93980.0
2018-03-07 15:05:00,44.57,44.62,44.56,44.6,217126.0,35.565,35.6049,35.557,35.589,217126.0
2018-03-07 15:10:00,44.6,44.62,44.58,44.58,119869.0,35.589,35.6049,35.573,35.573,119869.0
2018-03-07 15:15:00,44.59,44.6,44.58,44.59,36940.0,35.581,35.589,35.573,35.581,36940.0
2018-03-07 15:20:00,44.6,44.61,44.58,44.6,100058.0,35.589,35.5969,35.573,35.589,100058.0
2018-03-07 15:25:00,44.61,44.61,44.59,44.61,76778.0,35.5969,35.5969,35.581,35.5969,76778.0
2018-03-07 15:30:00,44.61,44.64,44.6,44.62,99134.0,35.5969,35.6209,35.589,35.6049,99134.0
2018-03-07 15:35:00,44.62,44.65,44.61,44.65,128894.0,35.6049,35.6289,35.5969,35.6289,128894.0
2018-03-07 15:40:00,44.65,44.68,44.65,44.66,99313.0,35.6289,35.6528,35.6289,35.6368,99313.0
2018-03-07 15:45:00,44.66,44.68,44.65,44.66,94723.0,35.6368,35.6528,35.6289,35.6368,94723.0
2018-03-07 15:50:00,44.65,44.66,44.62,44.64,104900.0,35.6289,35.6368,35.6049,35.6209,104900.0
2018-03-07 15:55:00,44.64,44.65,44.62,44.63,263649.0,35.6209,35.6289,35.6049,35.6129,263649.0
2018-03-08 09:30:00,44.8,44.84,44.76,44.84,169047.0,35.7485,35.7805,35.7166,35.7805,169047.0
2018-03-08 09:35:00,44.84,44.86,44.79,44.79,150287.0,35.7805,35.7964,35.7406,35.7406,150287.0
2018-03-08 09:40:00,44.79,44.84,44.78,44.83,85519.0,35.7406,35.7805,35.7326,35.7725,85519.0
2018-03-08 09:45:00,44.82,44.84,44.8,44.82,143131.0,35.7645,35.7805,35.7485,35.7645,143131.0
2018-03-08 09:50:00,44.82,44.85,44.8,44.81,96601.0,35.7645,35.7884,35.7485,35.7565,96601.0
2018-03-08 09:55:00,44.8,44.81,44.73,44.74,101141.0,35.7485,35.7565,35.6927,35.7007,101141.0
2018-03-08 10:00:00,44.74,44.76,44.68,44.68,136814.0,35.7007,35.7166,35.6528,35.6528,136814.0
2018-03-08 10:05:00,44.68,44.73,44.68,44.73,130812.0,35.6528,35.6927,35.6528,35.6927,130812.0
2018-03-08 10:10:00,44.72,44.8,44.71,44.8,152990.0,35.6847,35.7485,35.6767,35.7485,152990.0
2018-03-08 10:15:00,44.8,44.8,44.76,44.79,50212.0,35.7485,35.7485,35.7166,35.7406,50212.0
2018-03-08 10:20:00,44.78,44.82,44.78,44.8,51120.0,35.7326,35.7645,35.7326,35.7485,51120.0
2018-03-08 10:25:00,44.8,44.82,44.76,44.76,119837.0,35.7485,35.7645,35.7166,35.7166,119837.0
2018-03-08 10:30:00,44.76,44.78,44.74,44.75,252156.0,35.7166,35.7326,35.7007,35.7087,252156.0
2018-03-08 10:35:00,44.74,44.75,44.68,44.69,240151.0,35.7007,35.7087,35.6528,35.6608,240151.0
2018-03-08 10:40:00,44.69,44.72,44.67,44.71,160139.0,35.6608,35.6847,35.6448,35.6767,160139.0
2018-03-08 10:45:00,44.71,44.72,44.69,44.71,194150.0,35.6767,35.6847,35.6608,35.6767,194150.0
2018-03-08 10:50:00,44.71,44.74,44.69,44.73,241849.0,35.6767,35.7007,35.6608,35.6927,241849.0
2018-03-08 10:55:00,44.73,44.74,44.7,44.71,42559.0,35.6927,35.7007,35.6688,35.6767,42559.0
2018-03-08 11:00:00,44.71,44.75,44.69,44.74,49963.0,35.6767,35.7087,35.6608,35.7007,49963.0
2018-03-08 11:05:00,44.73,44.79,44.73,44.75,568695.0,35.6927,35.7406,35.6927,35.7087,568695.0
2018-03-08 11:10:00,44.75,44.82,44.74,44.8,108672.0,35.7087,35.7645,35.7007,35.7485,108672.0
2018-03-08 11:15:00,44.8,44.82,44.76,44.78,100324.0,35.7485,35.7645,35.7166,35.7326,100324.0
2018-03-08 11:20:00,44.78,44.8,44.77,44.8,64533.0,35.7326,35.7485,35.7246,35.7485,64533.0
2018-03-08 11:25:00,44.8,44.81,44.77,44.78,103640.0,35.7485,35.7565,35.7246,35.7326,103640.0
2018-03-08 11:30:00,44.78,44.78,44.75,44.76,99261.0,35.7326,35.7326,35.7087,35.7166,99261.0
2018-03-08 11:35:00,44.76,44.77,44.72,44.73,81911.0,35.7166,35.7246,35.6847,35.6927,81911.0
2018-03-08 11:40:00,44.73,44.73,44.68,44.68,94411.0,35.6927,35.6927,35.6528,35.6528,94411.0
2018-03-08 11:45:00,44.68,44.7,44.67,44.68,142375.0,35.6528,35.6688,35.6448,35.6528,142375.0
2018-03-08 11:50:00,44.68,44.69,44.65,44.68,46593.0,35.6528,35.6608,35.6289,35.6528,46593.0
2018-03-08 11:55:00,44.69,44.72,44.68,44.71,27648.0,35.6608,35.6847,35.6528,35.6767,27648.0
2018-03-08 12:00:00,44.7,44.73,44.69,44.7,54275.0,35.6688,35.6927,35.6608,35.6688,54275.0
2018-03-08 12:05:00,44.7,44.7,44.67,44.67,56804.0,35.6688,35.6688,35.6448,35.6448,56804.0
2018-03-08 12:10:00,44.68,44.68,44.63,44.63,70260.0,35.6528,35.6528,35.6129,35.6129,70260.0
2018-03-08 12:15:00,44.63,44.67,44.62,44.66,82493.0,35.6129,35.6448,35.6049,35.6368,82493.0
2018-03-08 12:20:00,44.66,44.68,44.64,44.65,210167.0,35.6368,35.6528,35.6209,35.6289,210167.0
2018-03-08 12:25:00,44.64,44.69,44.63,44.69,47074.0,35.6209,35.6608,35.6129,35.6608,47074.0
2018-03-08 12:30:00,44.68,44.68,44.64,44.65,53783.0,35.6528,35.6528,35.6209,35.6289,53783.0
2018-03-08 12:35:00,44.64,44.68,44.64,44.67,96180.0,35.6209,35.6528,35.6209,35.6448,96180.0
2018-03-08 12:40:00,44.67,44.68,44.65,44.66,75965.0,35.6448,35.6528,35.6289,35.6368,75965.0
2018-03-08 12:45:00,44.67,44.69,44.66,44.68,43846.0,35.6448,35.6608,35.6368,35.6528,43846.0
2018-03-08 12:50:00,44.69,44.69,44.64,44.65,53810.0,35.6608,35.6608,35.6209,35.6289,53810.0
2018-03-08 12:55:00,44.65,44.69,44.65,44.69,34500.0,35.6289,35.6608,35.6289,35.6608,34500.0
2018-03-08 13:00:00,44.69,44.7,44.67,44.7,60014.0,35.6608,35.6688,35.6448,35.6688,60014.0
2018-03-08 13:05:00,44.7,44.71,44.69,44.7,40488.0,35.6688,35.6767,35.6608,35.6688,40488.0
2018-03-08 13:10:00,44.7,44.71,44.69,44.7,27254.0,35.6688,35.6767,35.6608,35.6688,27254.0
2018-03-08 13:15:00,44.7,44.7,44.67,44.68,54550.0,35.6688,35.6688,35.6448,35.6528,54550.0
2018-03-08 13:20:00,44.67,44.68,44.63,44.64,52878.0,35.6448,35.6528,35.6129,35.6209,52878.0
2018-03-08 13:25:00,44.64,44.65,44.61,44.63,23798.0,35.6209,35.6289,35.5969,35.6129,23798.0
2018-03-08 13:30:00,44.63,44.65,44.62,44.64,46202.0,35.6129,35.6289,35.6049,35.6209,46202.0
2018-03-08 13:35:00,44.64,44.66,44.61,44.61,82806.0,35.6209,35.6368,35.5969,35.5969,82806.0
2018-03-08 13:40:00,44.62,44.65,44.61,44.61,21432.0,35.6049,35.6289,35.5969,35.5969,21432.0
2018-03-08 13:45:00,44.61,44.64,44.6,44.63,59580.0,35.5969,35.6209,35.589,35.6129,59580.0
2018-03-08 13:50:00,44.63,44.66,44.63,44.66,189080.0,35.6129,35.6368,35.6129,35.6368,189080.0
2018-03-08 13:55:00,44.65,44.68,44.64,44.66,40047.0,35.6289,35.6528,35.6209,35.6368,40047.0
2018-03-08 14:00:00,44.67,44.68,44.64,44.64,90034.0,35.6448,35.6528,35.6209,35.6209,90034.0
2018-03-08 14:05:00,44.64,44.65,44.62,44.63,59738.0,35.6209,35.6289,35.6049,35.6129,59738.0
2018-03-08 14:10:00,44.63,44.64,44.62,44.63,22862.0,35.6129,35.6209,35.6049,35.6129,22862.0
2018-03-08 14:15:00,44.63,44.66,44.63,44.66,79759.0,35.6129,35.6368,35.6129,35.6368,79759.0
2018-03-08 14:20:00,44.66,44.67,44.64,44.64,44776.0,35.6368,35.6448,35.6209,35.6209,44776.0
2018-03-08 14:25:00,44.65,44.66,44.63,44.66,40048.0,35.6289,35.6368,35.6129,35.6368,40048.0
2018-03-08 14:30:00,44.65,44.67,44.62,44.67,84691.0,35.6289,35.6448,35.6049,35.6448,84691.0
2018-03-08 14:35:00,44.67,44.69,44.65,44.69,126070.0,35.6448,35.6608,35.6289,35.6608,126070.0
2018-03-08 14:40:00,44.69,44.7,44.67,44.7,36978.0,35.6608,35.6688,35.6448,35.6688,36978.0
2018-03-08 14:45:00,44.7,44.75,44.69,44.72,176326.0,35.6688,35.7087,35.6608,35.6847,176326.0
2018-03-08 14:50:00,44.73,44.75,44.72,44.72,118332.0,35.6927,35.7087,35.6847,35.6847,118332.0
2018-03-08 14:55:00,44.72,44.74,44.71,44.74,113970.0,35.6847,35.7007,35.6767,35.7007,113970.0
2018-03-08 15:00:00,44.73,44.77,44.73,44.77,97945.0,35.6927,35.7246,35.6927,35.7246,97945.0
2018-03-08 15:05:00,44.77,44.8,44.76,44.77,55727.0,35.7246,35.7485,35.7166,35.7246,55727.0
2018-03-08 15:10:00,44.77,44.79,44.74,44.75,101155.0,35.7246,35.7406,35.7007,35.7087,101155.0
2018-03-08 15:15:00,44.76,44.79,44.75,44.77,68557.0,35.7166,35.7406,35.7087,35.7246,68557.0
2018-03-08 15:20:00,44.78,44.8,44.75,44.76,151693.0,35.7326,35.7485,35.7087,35.7166,151693.0
2018-03-08 15:25:00,44.75,44.78,44.74,44.77,126015.0,35.7087,35.7326,35.7007,35.7246,126015.0
2018-03-08 15:30:00,44.77,44.77,44.71,44.75,111371.0,35.7246,35.7246,35.6767,35.7087,111371.0
2018-03-08 15:35:00,44.74,44.75,44.72,44.72,43404.0,35.7007,35.7087,35.6847,35.6847,43404.0
2018-03-08 15:40:00,44.72,44.73,44.68,44.7,92266.0,35.6847,35.6927,35.6528,35.6688,92266.0
2018-03-08 15:45:00,44.7,44.71,44.66,44.68,615223.0,35.6688,35.6767,35.6368,35.6528,615223.0
2018-03-08 15:50:00,44.68,44.73,44.67,44.7,531726.0,35.6528,35.6927,35.6448,35.6688,531726.0
2018-03-08 15:55:00,44.7,44.77,44.7,44.77,247525.0,35.6688,35.7246,35.6688,35.7246,247525.0
2018-03-09 09:30:00,44.89,44.91,44.83,44.84,186574.0,35.8204,35.8363,35.7725,35.7805,186574.0
2018-03-09 09:35:00,44.83,44.85,44.81,44.83,51018.0,35.7725,35.7884,35.7565,35.7725,51018.0
2018-03-09 09:40:00,44.84,44.86,44.79,44.82,68382.0,35.7805,35.7964,35.7406,35.7645,68382.0
2018-03-09 09:45:00,44.82,44.85,44.81,44.85,49061.0,35.7645,35.7884,35.7565,35.7884,49061.0
2018-03-09 09:50:00,44.85,44.89,44.85,44.87,180204.0,35.7884,35.8204,35.7884,35.8044,180204.0
2018-03-09 09:55:00,44.87,44.91,44.87,44.91,126436.0,35.8044,35.8363,35.8044,35.8363,126436.0
2018-03-09 10:00:00,44.91,44.93,44.86,44.89,49461.0,35.8363,35.8523,35.7964,35.8204,49461.0
2018-03-09 10:05:00,44.89,44.95,44.85,44.93,74973.0,35.8204,35.8682,35.7884,35.8523,74973.0
2018-03-09 10:10:00,44.92,44.94,44.89,44.94,189281.0,35.8443,35.8603,35.8204,35.8603,189281.0
2018-03-09 10:15:00,44.94,44.95,44.92,44.95,53911.0,35.8603,35.8682,35.8443,35.8682,53911.0
2018-03-09 10:20:00,44.93,44.97,44.93,44.94,93284.0,35.8523,35.8842,35.8523,35.8603,93284.0
2018-03-09 10:25:00,44.94,44.94,44.9,44.91,53098.0,35.8603,35.8603,35.8283,35.8363,53098.0
2018-03-09 10:30:00,44.91,44.97,44.91,44.97,44565.0,35.8363,35.8842,35.8363,35.8842,44565.0
2018-03-09 10:35:00,44.97,44.99,44.96,44.97,52308.0,35.8842,35.9002,35.8762,35.8842,52308.0
2018-03-09 10:40:00,44.97,45.0,44.96,45.0,46316.0,35.8842,35.9081,35.8762,35.9081,46316.0
2018-03-09 10:45:00,45.0,45.01,44.98,45.0,34509.0,35.9081,35.9161,35.8922,35.9081,34509.0
2018-03-09 10:50:00,45.0,45.02,44.98,45.0,36842.0,35.9081,35.9241,35.8922,35.9081,36842.0
2018-03-09 10:55:00,45.0,45.0,44.96,44.97,33703.0,35.9081,35.9081,35.8762,35.8842,33703.0
2018-03-09 11:00:00,44.98,44.99,44.96,44.96,118894.0,35.8922,35.9002,35.8762,35.8762,118894.0
2018-03-09 11:05:00,44.97,44.98,44.94,44.97,64771.0,35.8842,35.8922,35.8603,35.8842,64771.0
2018-03-09 11:10:00,44.98,45.01,44.96,45.0,52917.0,35.8922,35.9161,35.8762,35.9081,52917.0
2018-03-09 11:15:00,45.0,45.01,44.99,45.01,39328.0,35.9081,35.9161,35.9002,35.9161,39328.0
2018-03-09 11:20:00,45.01,45.02,44.99,45.01,97464.0,35.9161,35.9241,35.9002,35.9161,97464.0
2018-03-09 11:25:00,45.01,45.02,44.98,45.01,69862.0,35.9161,35.9241,35.8922,35.9161,69862.0
2018-03-09 11:30:00,45.01,45.04,45.0,45.03,52880.0,35.9161,35.9401,35.9081,35.9321,52880.0
2018-03-09 11:35:00,45.03,45.04,45.02,45.03,113547.0,35.9321,35.9401,35.9241,35.9321,113547.0
2018-03-09 11:40:00,45.03,45.05,45.01,45.04,35010.0,35.9321,35.948,35.9161,35.9401,35010.0
2018-03-09 11:45:00,45.04,45.05,45.02,45.05,25507.0,35.9401,35.948,35.9241,35.948,25507.0
2018-03-09 11:50:00,45.05,45.07,45.03,45.04,30555.0,35.948,35.964,35.9321,35.9401,30555.0
2018-03-09 11:55:00,45.04,45.06,45.02,45.05,68521.0,35.9401,35.956,35.9241,35.948,68521.0
2018-03-09 12:00:00,45.05,45.08,45.05,45.08,49191.0,35.948,35.972,35.948,35.972,49191.0
2018-03-09 12:05:00,45.07,45.08,45.06,45.07,44907.0,35.964,35.972,35.956,35.964,44907.0
2018-03-09 12:10:00,45.08,45.09,45.06,45.08,39780.0,35.972,35.98,35.956,35.972,39780.0
2018-03-09 12:15:00,45.07,45.09,45.06,45.07,18120.0,35.964,35.98,35.956,35.964,18120.0
2018-03-09 12:20:00,45.06,45.08,45.05,45.06,53356.0,35.956,35.972,35.948,35.956,53356.0
2018-03-09 12:25:00,45.07,45.07,45.05,45.06,31076.0,35.964,35.964,35.948,35.956,31076.0
2018-03-09 12:30:00,45.06,45.07,45.06,45.06,27372.0,35.956,35.964,35.956,35.956,27372.0
2018-03-09 12:35:00,45.07,45.08,45.05,45.05,31375.0,35.964,35.972,35.948,35.948,31375.0
2018-03-09 12:40:00,45.04,45.05,45.02,45.05,54484.0,35.9401,35.948,35.9241,35.948,54484.0
2018-03-09 12:45:00,45.05,45.05,45.03,45.05,12949.0,35.948,35.948,35.9321,35.948,12949.0
2018-03-09 12:50:00,45.04,45.05,45.02,45.03,45580.0,35.9401,35.948,35.9241,35.9321,45580.0
2018-03-09 12:55:00,45.03,45.03,45.0,45.01,29846.0,35.9321,35.9321,35.9081,35.9161,29846.0
2018-03-09 13:00:00,45.01,45.03,45.01,45.02,26579.0,35.9161,35.9321,35.9161,35.9241,26579.0
2018-03-09 13:05:00,45.02,45.03,45.02,45.02,13652.0,35.9241,35.9321,35.9241,35.9241,13652.0
2018-03-09 13:10:00,45.03,45.03,45.02,45.02,11958.0,35.9321,35.9321,35.9241,35.9241,11958.0
2018-03-09 13:15:00,45.03,45.04,45.01,45.03,38374.0,35.9321,35.9401,35.9161,35.9321,38374.0
2018-03-09 13:20:00,45.02,45.05,45.02,45.04,27313.0,35.9241,35.948,35.9241,35.9401,27313.0
2018-03-09 13:25:00,45.04,45.04,45.02,45.02,168026.0,35.9401,35.9401,35.9241,35.9241,168026.0
2018-03-09 13:30:00,45.03,45.03,45.01,45.02,84441.0,35.9321,35.9321,35.9161,35.9241,84441.0
2018-03-09 13:35:00,45.02,45.02,45.0,45.01,148999.0,35.9241,35.9241,35.9081,35.9161,148999.0
2018-03-09 13:40:00,45.01,45.02,45.0,45.02,161505.0,35.9161,35.9241,35.9081,35.9241,161505.0
2018-03-09 13:45:00,45.02,45.03,45.01,45.02,32981.0,35.9241,35.9321,35.9161,35.9241,32981.0
2018-03-09 13:50:00,45.02,45.04,45.01,45.02,43189.0,35.9241,35.9401,35.9161,35.9241,43189.0
2018-03-09 13:55:00,45.02,45.03,45.02,45.03,26470.0,35.9241,35.9321,35.9241,35.9321,26470.0
2018-03-09 14:00:00,45.03,45.04,45.02,45.04,25985.0,35.9321,35.9401,35.9241,35.9401,25985.0
2018-03-09 14:05:00,45.03,45.06,45.03,45.05,34773.0,35.9321,35.956,35.9321,35.948,34773.0
2018-03-09 14:10:00,45.06,45.08,45.05,45.07,41001.0,35.956,35.972,35.948,35.964,41001.0
2018-03-09 14:15:00,45.08,45.08,45.06,45.07,36286.0,35.972,35.972,35.956,35.964,36286.0
2018-03-09 14:20:00,45.07,45.08,45.05,45.07,29451.0,35.964,35.972,35.948,35.964,29451.0
2018-03-09 14:25:00,45.07,45.08,45.04,45.07,58773.0,35.964,35.972,35.9401,35.964,58773.0
2018-03-09 14:30:00,45.07,45.09,45.06,45.08,47663.0,35.964,35.98,35.956,35.972,47663.0
2018-03-09 14:35:00,45.08,45.09,45.06,45.09,61592.0,35.972,35.98,35.956,35.98,61592.0
2018-03-09 14:40:00,45.09,45.09,45.06,45.06,44101.0,35.98,35.98,35.956,35.956,44101.0
2018-03-09 14:45:00,45.07,45.08,45.06,45.08,179235.0,35.964,35.972,35.956,35.972,179235.0
2018-03-09 14:50:00,45.08,45.08,45.05,45.06,35228.0,35.972,35.972,35.948,35.956,35228.0
2018-03-09 14:55:00,45.06,45.08,45.06,45.08,112323.0,35.956,35.972,35.956,35.972,112323.0
2018-03-09 15:00:00,45.08,45.08,45.06,45.08,30399.0,35.972,35.972,35.956,35.972,30399.0
2018-03-09 15:05:00,45.08,45.08,45.05,45.07,49377.0,35.972,35.972,35.948,35.964,49377.0
2018-03-09 15:10:00,45.06,45.07,45.04,45.07,142802.0,35.956,35.964,35.9401,35.964,142802.0
2018-03-09 15:15:00,45.06,45.07,45.05,45.06,102073.0,35.956,35.964,35.948,35.956,102073.0
2018-03-09 15:20:00,45.06,45.06,45.05,45.06,80573.0,35.956,35.956,35.948,35.956,80573.0
2018-03-09 15:25:00,45.05,45.06,45.04,45.06,63806.0,35.948,35.956,35.9401,35.956,63806.0
2018-03-09 15:30:00,45.05,45.08,45.05,45.08,44683.0,35.948,35.972,35.948,35.972,44683.0
2018-03-09 15:35:00,45.08,45.09,45.07,45.08,159439.0,35.972,35.98,35.964,35.972,159439.0
2018-03-09 15:40:00,45.08,45.1,45.07,45.07,91234.0,35.972,35.9879,35.964,35.964,91234.0
2018-03-09 15:45:00,45.08,45.08,45.06,45.07,322065.0,35.972,35.972,35.956,35.964,322065.0
2018-03-09 15:50:00,45.07,45.09,45.07,45.08,104189.0,35.964,35.98,35.964,35.972,104189.0
2018-03-09 15:55:00,45.09,45.12,45.07,45.11,364015.0,35.98,36.0039,35.964,35.9959,364015.0
2018-03-12 09:30:00,45.14,45.16,45.13,45.15,264036.0,36.0199,36.0358,36.0119,36.0278,264036.0
2018-03-12 09:35:00,45.15,45.18,45.14,45.16,66372.0,36.0278,36.0518,36.0199,36.0358,66372.0
2018-03-12 09:40:00,45.16,45.19,45.14,45.19,53733.0,36.0358,36.0598,36.0199,36.0598,53733.0
2018-03-12 09:45:00,45.19,45.23,45.18,45.23,67475.0,36.0598,36.0917,36.0518,36.0917,67475.0
2018-03-12 09:50:00,45.23,45.24,45.2,45.21,103000.0,36.0917,36.0997,36.0677,36.0757,103000.0
2018-03-12 09:55:00,45.2,45.21,45.17,45.18,30793.0,36.0677,36.0757,36.0438,36.0518,30793.0
2018-03-12 10:00:00,45.19,45.2,45.18,45.18,220990.0,36.0598,36.0677,36.0518,36.0518,220990.0
2018-03-12 10:05:00,45.18,45.21,45.15,45.16,76391.0,36.0518,36.0757,36.0278,36.0358,76391.0
2018-03-12 10:10:00,45.16,45.19,45.14,45.18,187123.0,36.0358,36.0598,36.0199,36.0518,187123.0
2018-03-12 10:15:00,45.18,45.19,45.15,45.18,62351.0,36.0518,36.0598,36.0278,36.0518,62351.0
2018-03-12 10:20:00,45.17,45.19,45.16,45.17,81086.0,36.0438,36.0598,36.0358,36.0438,81086.0
2018-03-12 10:25:00,45.17,45.19,45.16,45.17,75507.0,36.0438,36.0598,36.0358,36.0438,75507.0
2018-03-12 10:30:00,45.16,45.19,45.15,45.19,208596.0,36.0358,36.0598,36.0278,36.0598,208596.0
2018-03-12 10:35:00,45.18,45.19,45.16,45.17,64491.0,36.0518,36.0598,36.0358,36.0438,64491.0
2018-03-12 10:40:00,45.17,45.18,45.14,45.18,54439.0,36.0438,36.0518,36.0199,36.0518,54439.0
2018-03-12 10:45:00,45.17,45.19,45.17,45.18,56659.0,36.0438,36.0598,36.0438,36.0518,56659.0
2018-03-12 10:50:00,45.18,45.2,45.13,45.15,60697.0,36.0518,36.0677,36.0119,36.0278,60697.0
2018-03-12 10:55:00,45.14,45.15,45.13,45.15,63391.0,36.0199,36.0278,36.0119,36.0278,63391.0
2018-03-12 11:00:00,45.14,45.17,45.13,45.16,67693.0,36.0199,36.0438,36.0119,36.0358,67693.0
2018-03-12 11:05:00,45.16,45.16,45.1,45.11,94024.0,36.0358,36.0358,35.9879,35.9959,94024.0
2018-03-12 11:10:00,45.11,45.13,45.1,45.11,52916.0,35.9959,36.0119,35.9879,35.9959,52916.0
2018-03-12 11:15:00,45.11,45.13,45.08,45.13,71106.0,35.9959,36.0119,35.972,36.0119,71106.0
2018-03-12 11:20:00,45.12,45.14,45.07,45.08,64852.0,36.0039,36.0199,35.964,35.972,64852.0
2018-03-12 11:25:00,45.08,45.09,45.04,45.06,32047.0,35.972,35.98,35.9401,35.956,32047.0
2018-03-12 11:30:00,45.06,45.12,45.06,45.12,71743.0,35.956,36.0039,35.956,36.0039,71743.0
2018-03-12 11:35:00,45.12,45.14,45.1,45.12,87216.0,36.0039,36.0199,35.9879,36.0039,87216.0
2018-03-12 11:40:00,45.12,45.13,45.1,45.11,63081.0,36.0039,36.0119,35.9879,35.9959,63081.0
2018-03-12 11:45:00,45.12,45.13,45.1,45.12,78567.0,36.0039,36.0119,35.9879,36.0039,78567.0
2018-03-12 11:50:00,45.12,45.15,45.1,45.15,54857.0,36.0039,36.0278,35.9879,36.0278,54857.0
2018-03-12 11:55:00,45.14,45.16,45.12,45.14,46605.0,36.0199,36.0358,36.0039,36.0199,46605.0
2018-03-12 12:00:00,45.14,45.17,45.13,45.17,48358.0,36.0199,36.0438,36.0119,36.0438,48358.0
2018-03-12 12:05:00,45.16,45.17,45.15,45.16,30231.0,36.0358,36.0438,36.0278,36.0358,30231.0
2018-03-12 12:10:00,45.16,45.18,45.14,45.18,36466.0,36.0358,36.0518,36.0199,36.0518,36466.0
2018-03-12 12:15:00,45.17,45.19,45.16,45.16,42436.0,36.0438,36.0598,36.0358,36.0358,42436.0
2018-03-12 12:20:00,45.16,45.16,45.11,45.13,108039.0,36.0358,36.0358,35.9959,36.0119,108039.0
2018-03-12 12:25:00,45.13,45.17,45.12,45.14,79332.0,36.0119,36.0438,36.0039,36.0199,79332.0
2018-03-12 12:30:00,45.15,45.16,45.14,45.15,80609.0,36.0278,36.0358,36.0199,36.0278,80609.0
2018-03-12 12:35:00,45.14,45.15,45.12,45.13,52710.0,36.0199,36.0278,36.0039,36.0119,52710.0
2018-03-12 12:40:00,45.13,45.15,45.12,45.14,35586.0,36.0119,36.0278,36.0039,36.0199,35586.0
2018-03-12 12:45:00,45.14,45.16,45.13,45.14,32914.0,36.0199,36.0358,36.0119,36.0199,32914.0
2018-03-12 12:50:00,45.14,45.15,45.13,45.15,17487.0,36.0199,36.0278,36.0119,36.0278,17487.0
2018-03-12 12:55:00,45.14,45.15,45.11,45.12,59494.0,36.0199,36.0278,35.9959,36.0039,59494.0
2018-03-12 13:00:00,45.12,45.14,45.11,45.12,20519.0,36.0039,36.0199,35.9959,36.0039,20519.0
2018-03-12 13:05:00,45.13,45.15,45.12,45.14,29095.0,36.0119,36.0278,36.0039,36.0199,29095.0
2018-03-12 13:10:00,45.14,45.15,45.13,45.14,81069.0,36.0199,36.0278,36.0119,36.0199,81069.0
2018-03-12 13:15:00,45.14,45.15,45.13,45.15,80551.0,36.0199,36.0278,36.0119,36.0278,80551.0
2018-03-12 13:20:00,45.15,45.17,45.14,45.16,20530.0,36.0278,36.0438,36.0199,36.0358,20530.0
2018-03-12 13:25:00,45.16,45.17,45.15,45.16,27498.0,36.0358,36.0438,36.0278,36.0358,27498.0
2018-03-12 13:30:00,45.15,45.15,45.13,45.14,20754.0,36.0278,36.0278,36.0119,36.0199,20754.0
2018-03-12 13:35:00,45.15,45.15,45.13,45.14,85784.0,36.0278,36.0278,36.0119,36.0199,85784.0
2018-03-12 13:40:00,45.15,45.16,45.14,45.15,41839.0,36.0278,36.0358,36.0199,36.0278,41839.0
2018-03-12 13:45:00,45.15,45.18,45.14,45.17,28490.0,36.0278,36.0518,36.0199,36.0438,28490.0
2018-03-12 13:50:00,45.16,45.17,45.13,45.13,50423.0,36.0358,36.0438,36.0119,36.0119,50423.0
2018-03-12 13:55:00,45.13,45.15,45.12,45.13,63967.0,36.0119,36.0278,36.0039,36.0119,63967.0
2018-03-12 14:00:00,45.13,45.15,45.12,45.15,32638.0,36.0119,36.0278,36.0039,36.0278,32638.0
2018-03-12 14:05:00,45.14,45.15,45.13,45.14,43534.0,36.0199,36.0278,36.0119,36.0199,43534.0
2018-03-12 14:10:00,45.13,45.14,45.11,45.12,107562.0,36.0119,36.0199,35.9959,36.0039,107562.0
2018-03-12 14:15:00,45.12,45.13,45.1,45.13,86294.0,36.0039,36.0119,35.9879,36.0119,86294.0
2018-03-12 14:20:00,45.13,45.15,45.12,45.12,31490.0,36.0119,36.0278,36.0039,36.0039,31490.0
2018-03-12 14:25:00,45.13,45.13,45.12,45.13,20948.0,36.0119,36.0119,36.0039,36.0119,20948.0
2018-03-12 14:30:00,45.12,45.14,45.11,45.13,120249.0,36.0039,36.0199,35.9959,36.0119,120249.0
2018-03-12 14:35:00,45.14,45.15,45.13,45.14,32840.0,36.0199,36.0278,36.0119,36.0199,32840.0
2018-03-12 14:40:00,45.14,45.15,45.11,45.12,96679.0,36.0199,36.0278,35.9959,36.0039,96679.0
2018-03-12 14:45:00,45.12,45.14,45.11,45.12,312245.0,36.0039,36.0199,35.9959,36.0039,312245.0
2018-03-12 14:50:00,45.12,45.14,45.11,45.13,107571.0,36.0039,36.0199,35.9959,36.0119,107571.0
2018-03-12 14:55:00,45.14,45.14,45.11,45.12,133496.0,36.0199,36.0199,35.9959,36.0039,133496.0
2018-03-12 15:00:00,45.12,45.14,45.11,45.13,42137.0,36.0039,36.0199,35.9959,36.0119,42137.0
2018-03-12 15:05:00,45.14,45.16,45.13,45.15,40657.0,36.0199,36.0358,36.0119,36.0278,40657.0
2018-03-12 15:10:00,45.15,45.16,45.14,45.16,84830.0,36.0278,36.0358,36.0199,36.0358,84830.0
2018-03-12 15:15:00,45.15,45.16,45.14,45.15,48569.0,36.0278,36.0358,36.0199,36.0278,48569.0
2018-03-12 15:20:00,45.16,45.17,45.15,45.16,50606.0,36.0358,36.0438,36.0278,36.0358,50606.0
2018-03-12 15:25:00,45.16,45.17,45.14,45.16,72265.0,36.0358,36.0438,36.0199,36.0358,72265.0
2018-03-12 15:30:00,45.16,45.18,45.15,45.18,75033.0,36.0358,36.0518,36.0278,36.0518,75033.0
2018-03-12 15:35:00,45.18,45.18,45.16,45.18,119936.0,36.0518,36.0518,36.0358,36.0518,119936.0
2018-03-12 15:40:00,45.18,45.18,45.17,45.18,49807.0,36.0518,36.0518,36.0438,36.0518,49807.0
2018-03-12 15:45:00,45.18,45.2,45.18,45.2,74745.0,36.0518,36.0677,36.0518,36.0677,74745.0
2018-03-12 15:50:00,45.2,45.2,45.17,45.18,122946.0,36.0677,36.0677,36.0438,36.0518,122946.0
2018-03-12 15:55:00,45.18,45.2,45.16,45.17,212076.0,36.0518,36.0677,36.0358,36.0438,212076.0
2018-03-13 09:30:00,45.32,45.32,45.28,45.31,365991.0,36.1635,36.1635,36.1316,36.1555,365991.0
2018-03-13 09:35:00,45.31,45.33,45.29,45.3,198826.0,36.1555,36.1715,36.1395,36.1475,198826.0
2018-03-13 09:40:00,45.3,45.35,45.29,45.35,73552.0,36.1475,36.1874,36.1395,36.1874,73552.0
2018-03-13 09:45:00,45.34,45.35,45.32,45.33,53769.0,36.1794,36.1874,36.1635,36.1715,53769.0
2018-03-13 09:50:00,45.33,45.34,45.32,45.33,22388.0,36.1715,36.1794,36.1635,36.1715,22388.0
2018-03-13 09:55:00,45.33,45.33,45.3,45.3,33376.0,36.1715,36.1715,36.1475,36.1475,33376.0
2018-03-13 10:00:00,45.3,45.31,45.28,45.31,167681.0,36.1475,36.1555,36.1316,36.1555,167681.0
2018-03-13 10:05:00,45.3,45.32,45.28,45.29,49186.0,36.1475,36.1635,36.1316,36.1395,49186.0
2018-03-13 10:10:00,45.29,45.32,45.26,45.27,106354.0,36.1395,36.1635,36.1156,36.1236,106354.0
2018-03-13 10:15:00,45.27,45.29,45.24,45.26,201302.0,36.1236,36.1395,36.0997,36.1156,201302.0
2018-03-13 10:20:00,45.26,45.29,45.25,45.28,172892.0,36.1156,36.1395,36.1076,36.1316,172892.0
2018-03-13 10:25:00,45.27,45.29,45.26,45.27,87007.0,36.1236,36.1395,36.1156,36.1236,87007.0
2018-03-13 10:30:00,45.27,45.28,45.23,45.25,87002.0,36.1236,36.1316,36.0917,36.1076,87002.0
2018-03-13 10:35:00,45.25,45.25,45.2,45.21,121849.0,36.1076,36.1076,36.0677,36.0757,121849.0
2018-03-13 10:40:00,45.2,45.26,45.2,45.25,112622.0,36.0677,36.1156,36.0677,36.1076,112622.0
2018-03-13 10:45:00,45.25,45.27,45.23,45.26,253712.0,36.1076,36.1236,36.0917,36.1156,253712.0
2018-03-13 10:50:00,45.26,45.26,45.22,45.22,98472.0,36.1156,36.1156,36.0837,36.0837,98472.0
2018-03-13 10:55:00,45.22,45.25,45.21,45.23,83656.0,36.0837,36.1076,36.0757,36.0917,83656.0
2018-03-13 11:00:00,45.23,45.23,45.18,45.21,75179.0,36.0917,36.0917,36.0518,36.0757,75179.0
2018-03-13 11:05:00,45.21,45.21,45.16,45.17,143488.0,36.0757,36.0757,36.0358,36.0438,143488.0
2018-03-13 11:10:00,45.16,45.18,45.14,45.15,37621.0,36.0358,36.0518,36.0199,36.0278,37621.0
2018-03-13 11:15:00,45.15,45.16,45.12,45.15,41868.0,36.0278,36.0358,36.0039,36.0278,41868.0
2018-03-13 11:20:00,45.15,45.19,45.14,45.17,69974.0,36.0278,36.0598,36.0199,36.0438,69974.0
2018-03-13 11:25:00,45.17,45.18,45.11,45.15,118751.0,36.0438,36.0518,35.9959,36.0278,118751.0
2018-03-13 11:30:00,45.16,45.19,45.13,45.13,95472.0,36.0358,36.0598,36.0119,36.0119,95472.0
2018-03-13 11:35:00,45.12,45.14,45.1,45.14,92508.0,36.0039,36.0199,35.9879,36.0199,92508.0
2018-03-13 11:40:00,45.14,45.18,45.13,45.14,120392.0,36.0199,36.0518,36.0119,36.0199,120392.0
2018-03-13 11:45:00,45.15,45.15,45.11,45.14,72151.0,36.0278,36.0278,35.9959,36.0199,72151.0
2018-03-13 11:50:00,45.14,45.14,45.09,45.12,95743.0,36.0199,36.0199,35.98,36.0039,95743.0
2018-03-13 11:55:00,45.12,45.13,45.08,45.08,227537.0,36.0039,36.0119,35.972,35.972,227537.0
2018-03-13 12:00:00,45.08,45.09,44.98,44.99,108652.0,35.972,35.98,35.8922,35.9002,108652.0
2018-03-13 12:05:00,44.98,45.02,44.97,44.99,110838.0,35.8922,35.9241,35.8842,35.9002,110838.0
2018-03-13 12:10:00,44.99,45.0,44.97,44.98,48894.0,35.9002,35.9081,35.8842,35.8922,48894.0
2018-03-13 12:15:00,44.98,45.04,44.98,45.03,104929.0,35.8922,35.9401,35.8922,35.9321,104929.0
2018-03-13 12:20:00,45.04,45.04,45.0,45.0,63988.0,35.9401,35.9401,35.9081,35.9081,63988.0
2018-03-13 12:25:00,45.0,45.01,44.97,45.01,52537.0,35.9081,35.9161,35.8842,35.9161,52537.0
2018-03-13 12:30:00,45.01,45.07,45.0,45.06,91504.0,35.9161,35.964,35.9081,35.956,91504.0
2018-03-13 12:35:00,45.06,45.06,45.03,45.05,36911.0,35.956,35.956,35.9321,35.948,36911.0
2018-03-13 12:40:00,45.05,45.05,45.0,45.03,85742.0,35.948,35.948,35.9081,35.9321,85742.0
2018-03-13 12:45:00,45.02,45.06,44.99,45.05,64112.0,35.9241,35.956,35.9002,35.948,64112.0
2018-03-13 12:50:00,45.05,45.08,45.05,45.05,43206.0,35.948,35.972,35.948,35.948,43206.0
2018-03-13 12:55:00,45.05,45.07,45.03,45.04,24743.0,35.948,35.964,35.9321,35.9401,24743.0
2018-03-13 13:00:00,45.04,45.07,45.02,45.05,34912.0,35.9401,35.964,35.9241,35.948,34912.0
2018-03-13 13:05:00,45.05,45.06,45.02,45.03,39445.0,35.948,35.956,35.9241,35.9321,39445.0
2018-03-13 13:10:00,45.03,45.05,45.02,45.05,45435.0,35.9321,35.948,35.9241,35.948,45435.0
2018-03-13 13:15:00,45.05,45.05,45.02,45.02,18447.0,35.948,35.948,35.9241,35.9241,18447.0
2018-03-13 13:20:00,45.01,45.02,44.98,44.98,22354.0,35.9161,35.9241,35.8922,35.8922,22354.0
2018-03-13 13:25:00,44.98,45.0,44.97,44.99,12610.0,35.8922,35.9081,35.8842,35.9002,12610.0
2018-03-13 13:30:00,45.0,45.0,44.98,45.0,70387.0,35.9081,35.9081,35.8922,35.9081,70387.0
2018-03-13 13:35:00,45.0,45.01,44.99,45.01,42293.0,35.9081,35.9161,35.9002,35.9161,42293.0
2018-03-13 13:40:00,45.01,45.02,44.98,44.98,34349.0,35.9161,35.9241,35.8922,35.8922,34349.0
2018-03-13 13:45:00,44.98,44.98,44.93,44.94,54783.0,35.8922,35.8922,35.8523,35.8603,54783.0
2018-03-13 13:50:00,44.94,44.95,44.92,44.93,70195.0,35.8603,35.8682,35.8443,35.8523,70195.0
2018-03-13 13:55:00,44.92,44.93,44.88,44.89,112690.0,35.8443,35.8523,35.8124,35.8204,112690.0
2018-03-13 14:00:00,44.89,44.92,44.89,44.91,70549.0,35.8204,35.8443,35.8204,35.8363,70549.0
2018-03-13 14:05:00,44.91,44.92,44.89,44.89,83529.0,35.8363,35.8443,35.8204,35.8204,83529.0
2018-03-13 14:10:00,44.9,44.9,44.87,44.87,53696.0,35.8283,35.8283,35.8044,35.8044,53696.0
2018-03-13 14:15:00,44.87,44.9,44.86,44.9,331415.0,35.8044,35.8283,35.7964,35.8283,331415.0
2018-03-13 14:20:00,44.9,44.91,44.89,44.89,41188.0,35.8283,35.8363,35.8204,35.8204,41188.0
2018-03-13 14:25:00,44.89,44.92,44.89,44.9,71504.0,35.8204,35.8443,35.8204,35.8283,71504.0
2018-03-13 14:30:00,44.9,44.96,44.89,44.95,151924.0,35.8283,35.8762,35.8204,35.8682,151924.0
2018-03-13 14:35:00,44.95,44.95,44.92,44.94,65748.0,35.8682,35.8682,35.8443,35.8603,65748.0
2018-03-13 14:40:00,44.93,44.94,44.89,44.9,42303.0,35.8523,35.8603,35.8204,35.8283,42303.0
2018-03-13 14:45:00,44.9,44.92,44.88,44.89,47595.0,35.8283,35.8443,35.8124,35.8204,47595.0
2018-03-13 14:50:00,44.89,44.9,44.85,44.87,124993.0,35.8204,35.8283,35.7884,35.8044,124993.0
2018-03-13 14:55:00,44.87,44.91,44.85,44.9,50643.0,35.8044,35.8363,35.7884,35.8283,50643.0
2018-03-13 15:00:00,44.9,44.92,44.84,44.85,65293.0,35.8283,35.8443,35.7805,35.7884,65293.0
2018-03-13 15:05:00,44.85,44.86,44.82,44.85,108947.0,35.7884,35.7964,35.7645,35.7884,108947.0
2018-03-13 15:10:00,44.85,44.86,44.81,44.83,90689.0,35.7884,35.7964,35.7565,35.7725,90689.0
2018-03-13 15:15:00,44.82,44.85,44.82,44.84,91430.0,35.7645,35.7884,35.7645,35.7805,91430.0
2018-03-13 15:20:00,44.84,44.85,44.81,44.82,100603.0,35.7805,35.7884,35.7565,35.7645,100603.0
2018-03-13 15:25:00,44.83,44.85,44.81,44.84,72302.0,35.7725,35.7884,35.7565,35.7805,72302.0
2018-03-13 15:30:00,44.83,44.87,44.83,44.84,96022.0,35.7725,35.8044,35.7725,35.7805,96022.0
2018-03-13 15:35:00,44.84,44.87,44.81,44.82,122478.0,35.7805,35.8044,35.7565,35.7645,122478.0
2018-03-13 15:40:00,44.82,44.82,44.78,44.82,129552.0,35.7645,35.7645,35.7326,35.7645,129552.0
2018-03-13 15:45:00,44.82,44.82,44.79,44.8,95979.0,35.7645,35.7645,35.7406,35.7485,95979.0
2018-03-13 15:50:00,44.8,44.86,44.8,44.85,209685.0,35.7485,35.7964,35.7485,35.7884,209685.0
2018-03-13 15:55:00,44.85,44.87,44.84,44.86,847533.0,35.7884,35.8044,35.7805,35.7964,847533.0
2018-03-14 09:30:00,45.22,45.26,45.19,45.21,118229.0,36.0837,36.1156,36.0598,36.0757,118229.0
2018-03-14 09:35:00,45.2,45.21,45.16,45.16,84707.0,36.0677,36.0757,36.0358,36.0358,84707.0
2018-03-14 09:40:00,45.16,45.18,45.13,45.17,44555.0,36.0358,36.0518,36.0119,36.0438,44555.0
2018-03-14 09:45:00,45.16,45.17,45.12,45.12,53842.0,36.0358,36.0438,36.0039,36.0039,53842.0
2018-03-14 09:50:00,45.12,45.15,45.11,45.14,68440.0,36.0039,36.0278,35.9959,36.0199,68440.0
2018-03-14 09:55:00,45.12,45.15,45.1,45.12,30613.0,36.0039,36.0278,35.9879,36.0039,30613.0
2018-03-14 10:00:00,45.12,45.15,45.11,45.14,152752.0,36.0039,36.0278,35.9959,36.0199,152752.0
2018-03-14 10:05:00,45.15,45.15,45.12,45.13,43947.0,36.0278,36.0278,36.0039,36.0119,43947.0
2018-03-14 10:10:00,45.13,45.13,45.05,45.06,72220.0,36.0119,36.0119,35.948,35.956,72220.0
2018-03-14 10:15:00,45.07,45.08,45.01,45.02,56311.0,35.964,35.972,35.9161,35.9241,56311.0
2018-03-14 10:20:00,45.02,45.05,45.0,45.03,80757.0,35.9241,35.948,35.9081,35.9321,80757.0
2018-03-14 10:25:00,45.04,45.07,45.03,45.06,67484.0,35.9401,35.964,35.9321,35.956,67484.0
2018-03-14 10:30:00,45.05,45.08,45.03,45.05,133153.0,35.948,35.972,35.9321,35.948,133153.0
2018-03-14 10:35:00,45.05,45.06,45.0,45.06,118365.0,35.948,35.956,35.9081,35.956,118365.0
2018-03-14 10:40:00,45.06,45.09,45.05,45.09,108523.0,35.956,35.98,35.948,35.98,108523.0
2018-03-14 10:45:00,45.08,45.1,45.07,45.08,67438.0,35.972,35.9879,35.964,35.972,67438.0
2018-03-14 10:50:00,45.08,45.08,45.03,45.05,45613.0,35.972,35.972,35.9321,35.948,45613.0
2018-03-14 10:55:00,45.05,45.06,45.0,45.01,47973.0,35.948,35.956,35.9081,35.9161,47973.0
2018-03-14 11:00:00,45.02,45.04,44.97,44.98,59350.0,35.9241,35.9401,35.8842,35.8922,59350.0
2018-03-14 11:05:00,44.98,44.99,44.95,44.99,62492.0,35.8922,35.9002,35.8682,35.9002,62492.0
2018-03-14 11:10:00,44.99,44.99,44.92,44.93,77350.0,35.9002,35.9002,35.8443,35.8523,77350.0
2018-03-14 11:15:00,44.93,44.95,44.91,44.94,58673.0,35.8523,35.8682,35.8363,35.8603,58673.0
2018-03-14 11:20:00,44.93,44.94,44.89,44.94,79621.0,35.8523,35.8603,35.8204,35.8603,79621.0
2018-03-14 11:25:00,44.93,44.97,44.92,44.96,65582.0,35.8523,35.8842,35.8443,35.8762,65582.0
2018-03-14 11:30:00,44.96,45.0,44.95,44.96,57822.0,35.8762,35.9081,35.8682,35.8762,57822.0
2018-03-14 11:35:00,44.94,44.94,44.85,44.87,150674.0,35.8603,35.8603,35.7884,35.8044,150674.0
2018-03-14 11:40:00,44.87,44.9,44.84,44.89,106588.0,35.8044,35.8283,35.7805,35.8204,106588.0
2018-03-14 11:45:00,44.9,44.91,44.86,44.87,77500.0,35.8283,35.8363,35.7964,35.8044,77500.0
2018-03-14 11:50:00,44.87,44.94,44.87,44.93,57887.0,35.8044,35.8603,35.8044,35.8523,57887.0
2018-03-14 11:55:00,44.91,44.95,44.89,44.9,198561.0,35.8363,35.8682,35.8204,35.8283,198561.0
2018-03-14 12:00:00,44.91,44.93,44.89,44.92,83502.0,35.8363,35.8523,35.8204,35.8443,83502.0
2018-03-14 12:05:00,44.92,44.94,44.87,44.89,83819.0,35.8443,35.8603,35.8044,35.8204,83819.0
2018-03-14 12:10:00,44.88,44.91,44.88,44.9,46007.0,35.8124,35.8363,35.8124,35.8283,46007.0
2018-03-14 12:15:00,44.91,44.99,44.9,44.98,198726.0,35.8363,35.9002,35.8283,35.8922,198726.0
2018-03-14 12:20:00,44.98,45.0,44.95,44.97,92799.0,35.8922,35.9081,35.8682,35.8842,92799.0
2018-03-14 12:25:00,44.97,44.98,44.95,44.96,80333.0,35.8842,35.8922,35.8682,35.8762,80333.0
2018-03-14 12:30:00,44.97,44.99,44.95,44.96,86244.0,35.8842,35.9002,35.8682,35.8762,86244.0
2018-03-14 12:35:00,44.96,45.03,44.96,45.01,81002.0,35.8762,35.9321,35.8762,35.9161,81002.0
2018-03-14 12:40:00,45.01,45.02,44.99,45.0,88641.0,35.9161,35.9241,35.9002,35.9081,88641.0
2018-03-14 12:45:00,45.0,45.03,44.97,44.97,86610.0,35.9081,35.9321,35.8842,35.8842,86610.0
2018-03-14 12:50:00,44.97,44.98,44.95,44.98,70004.0,35.8842,35.8922,35.8682,35.8922,70004.0
2018-03-14 12:55:00,44.97,44.99,44.95,44.97,161061.0,35.8842,35.9002,35.8682,35.8842,161061.0
2018-03-14 13:00:00,44.96,44.97,44.93,44.94,81168.0,35.8762,35.8842,35.8523,35.8603,81168.0
2018-03-14 13:05:00,44.95,44.96,44.94,44.95,105510.0,35.8682,35.8762,35.8603,35.8682,105510.0
2018-03-14 13:10:00,44.94,44.95,44.93,44.93,69124.0,35.8603,35.8682,35.8523,35.8523,69124.0
2018-03-14 13:15:00,44.94,44.96,44.92,44.96,67379.0,35.8603,35.8762,35.8443,35.8762,67379.0
2018-03-14 13:20:00,44.96,44.99,44.95,44.98,20622.0,35.8762,35.9002,35.8682,35.8922,20622.0
2018-03-14 13:25:00,44.98,45.0,44.96,44.97,49434.0,35.8922,35.9081,35.8762,35.8842,49434.0
2018-03-14 13:30:00,44.98,45.02,44.97,45.01,51575.0,35.8922,35.9241,35.8842,35.9161,51575.0
2018-03-14 13:35:00,45.01,45.03,45.0,45.03,27408.0,35.9161,35.9321,35.9081,35.9321,27408.0
2018-03-14 13:40:00,45.02,45.04,45.02,45.03,65775.0,35.9241,35.9401,35.9241,35.9321,65775.0
2018-03-14 13:45:00,45.03,45.07,45.03,45.05,97145.0,35.9321,35.964,35.9321,35.948,97145.0
2018-03-14 13:50:00,45.06,45.1,45.05,45.09,68220.0,35.956,35.9879,35.948,35.98,68220.0
2018-03-14 13:55:00,45.08,45.09,45.06,45.06,46781.0,35.972,35.98,35.956,35.956,46781.0
2018-03-14 14:00:00,45.07,45.08,45.04,45.04,92819.0,35.964,35.972,35.9401,35.9401,92819.0
2018-03-14 14:05:00,45.04,45.07,45.04,45.05,70380.0,35.9401,35.964,35.9401,35.948,70380.0
2018-03-14 14:10:00,45.05,45.06,45.02,45.04,632626.0,35.948,35.956,35.9241,35.9401,632626.0
2018-03-14 14:15:00,45.03,45.05,45.01,45.02,261603.0,35.9321,35.948,35.9161,35.9241,261603.0
2018-03-14 14:20:00,45.01,45.04,45.01,45.04,59584.0,35.9161,35.9401,35.9161,35.9401,59584.0
2018-03-14 14:25:00,45.04,45.05,45.02,45.04,50194.0,35.9401,35.948,35.9241,35.9401,50194.0
2018-03-14 14:30:00,45.04,45.06,45.03,45.05,83010.0,35.9401,35.956,35.9321,35.948,83010.0
2018-03-14 14:35:00,45.06,45.07,44.97,44.98,148825.0,35.956,35.964,35.8842,35.8922,148825.0
2018-03-14 14:40:00,44.98,44.99,44.94,44.94,135534.0,35.8922,35.9002,35.8603,35.8603,135534.0
2018-03-14 14:45:00,44.94,44.98,44.93,44.97,140681.0,35.8603,35.8922,35.8523,35.8842,140681.0
2018-03-14 14:50:00,44.97,44.99,44.95,44.98,64699.0,35.8842,35.9002,35.8682,35.8922,64699.0
2018-03-14 14:55:00,44.98,45.02,44.97,45.01,64082.0,35.8922,35.9241,35.8842,35.9161,64082.0
2018-03-14 15:00:00,45.01,45.01,44.97,44.98,100105.0,35.9161,35.9161,35.8842,35.8922,100105.0
2018-03-14 15:05:00,44.98,45.0,44.97,44.97,44362.0,35.8922,35.9081,35.8842,35.8842,44362.0
2018-03-14 15:10:00,44.96,44.97,44.94,44.96,78467.0,35.8762,35.8842,35.8603,35.8762,78467.0
2018-03-14 15:15:00,44.97,45.01,44.95,44.98,145547.0,35.8842,35.9161,35.8682,35.8922,145547.0
2018-03-14 15:20:00,44.98,45.02,44.95,45.0,108605.0,35.8922,35.9241,35.8682,35.9081,108605.0
2018-03-14 15:25:00,45.01,45.01,44.97,44.98,93865.0,35.9161,35.9161,35.8842,35.8922,93865.0
2018-03-14 15:30:00,44.98,45.0,44.96,44.97,206421.0,35.8922,35.9081,35.8762,35.8842,206421.0
2018-03-14 15:35:00,44.97,44.99,44.97,44.98,84298.0,35.8842,35.9002,35.8842,35.8922,84298.0
2018-03-14 15:40:00,44.98,44.99,44.95,44.97,85257.0,35.8922,35.9002,35.8682,35.8842,85257.0
2018-03-14 15:45:00,44.97,45.01,44.97,45.0,168194.0,35.8842,35.9161,35.8842,35.9081,168194.0
2018-03-14 15:50:00,45.0,45.01,44.98,45.01,113558.0,35.9081,35.9161,35.8922,35.9161,113558.0
2018-03-14 15:55:00,45.0,45.0,44.97,44.99,619237.0,35.9081,35.9081,35.8842,35.9002,619237.0
2018-03-15 09:30:00,45.0,45.02,44.98,45.0,248368.0,35.9081,35.9241,35.8922,35.9081,248368.0
2018-03-15 09:35:00,45.0,45.01,44.96,44.97,71604.0,35.9081,35.9161,35.8762,35.8842,71604.0
2018-03-15 09:40:00,44.97,44.97,44.94,44.94,78004.0,35.8842,35.8842,35.8603,35.8603,78004.0
2018-03-15 09:45:00,44.94,44.95,44.92,44.92,49595.0,35.8603,35.8682,35.8443,35.8443,49595.0
2018-03-15 09:50:00,44.92,44.97,44.91,44.97,35326.0,35.8443,35.8842,35.8363,35.8842,35326.0
2018-03-15 09:55:00,44.97,44.98,44.94,44.96,31829.0,35.8842,35.8922,35.8603,35.8762,31829.0
2018-03-15 10:00:00,44.96,45.0,44.96,45.0,135677.0,35.8762,35.9081,35.8762,35.9081,135677.0
2018-03-15 10:05:00,45.0,45.01,44.98,45.0,64891.0,35.9081,35.9161,35.8922,35.9081,64891.0
2018-03-15 10:10:00,45.0,45.02,44.97,44.98,66016.0,35.9081,35.9241,35.8842,35.8922,66016.0
2018-03-15 10:15:00,44.98,45.0,44.95,44.96,49665.0,35.8922,35.9081,35.8682,35.8762,49665.0
2018-03-15 10:20:00,44.96,44.97,44.94,44.95,35615.0,35.8762,35.8842,35.8603,35.8682,35615.0
2018-03-15 10:25:00,44.95,44.99,44.93,44.99,108933.0,35.8682,35.9002,35.8523,35.9002,108933.0
2018-03-15 10:30:00,45.0,45.03,45.0,45.01,33793.0,35.9081,35.9321,35.9081,35.9161,33793.0
2018-03-15 10:35:00,45.01,45.03,44.99,45.0,36534.0,35.9161,35.9321,35.9002,35.9081,36534.0
2018-03-15 10:40:00,45.0,45.04,45.0,45.01,43218.0,35.9081,35.9401,35.9081,35.9161,43218.0
2018-03-15 10:45:00,45.02,45.06,45.0,45.04,49596.0,35.9241,35.956,35.9081,35.9401,49596.0
2018-03-15 10:50:00,45.05,45.05,45.01,45.02,47936.0,35.948,35.948,35.9161,35.9241,47936.0
2018-03-15 10:55:00,45.03,45.07,45.03,45.06,32592.0,35.9321,35.964,35.9321,35.956,32592.0
2018-03-15 11:00:00,45.06,45.11,45.05,45.08,146846.0,35.956,35.9959,35.948,35.972,146846.0
2018-03-15 11:05:00,45.09,45.11,45.08,45.1,40597.0,35.98,35.9959,35.972,35.9879,40597.0
2018-03-15 11:10:00,45.1,45.13,45.08,45.13,126112.0,35.9879,36.0119,35.972,36.0119,126112.0
2018-03-15 11:15:00,45.13,45.14,45.12,45.13,104014.0,36.0119,36.0199,36.0039,36.0119,104014.0
2018-03-15 11:20:00,45.13,45.15,45.13,45.15,255599.0,36.0119,36.0278,36.0119,36.0278,255599.0
2018-03-15 11:25:00,45.15,45.15,45.11,45.11,160899.0,36.0278,36.0278,35.9959,35.9959,160899.0
2018-03-15 11:30:00,45.11,45.11,45.08,45.08,173090.0,35.9959,35.9959,35.972,35.972,173090.0
2018-03-15 11:35:00,45.09,45.12,45.08,45.09,186097.0,35.98,36.0039,35.972,35.98,186097.0
2018-03-15 11:40:00,45.09,45.1,45.05,45.07,194264.0,35.98,35.9879,35.948,35.964,194264.0
2018-03-15 11:45:00,45.07,45.09,45.05,45.05,125951.0,35.964,35.98,35.948,35.948,125951.0
2018-03-15 11:50:00,45.05,45.06,45.03,45.03,148732.0,35.948,35.956,35.9321,35.9321,148732.0
2018-03-15 11:55:00,45.03,45.04,45.0,45.04,151409.0,35.9321,35.9401,35.9081,35.9401,151409.0
2018-03-15 12:00:00,45.04,45.07,45.03,45.05,153937.0,35.9401,35.964,35.9321,35.948,153937.0
2018-03-15 12:05:00,45.05,45.07,45.05,45.07,157461.0,35.948,35.964,35.948,35.964,157461.0
2018-03-15 12:10:00,45.07,45.07,45.03,45.04,136354.0,35.964,35.964,35.9321,35.9401,136354.0
2018-03-15 12:15:00,45.04,45.05,45.02,45.04,126233.0,35.9401,35.948,35.9241,35.9401,126233.0
2018-03-15 12:20:00,45.04,45.05,45.02,45.03,215036.0,35.9401,35.948,35.9241,35.9321,215036.0
2018-03-15 12:25:00,45.03,45.05,45.02,45.02,136236.0,35.9321,35.948,35.9241,35.9241,136236.0
2018-03-15 12:30:00,45.02,45.03,44.97,44.98,147924.0,35.9241,35.9321,35.8842,35.8922,147924.0
2018-03-15 12:35:00,44.98,45.0,44.98,44.98,31186.0,35.8922,35.9081,35.8922,35.8922,31186.0
2018-03-15 12:40:00,44.97,44.99,44.97,44.99,55547.0,35.8842,35.9002,35.8842,35.9002,55547.0
2018-03-15 12:45:00,45.0,45.0,44.96,44.98,45693.0,35.9081,35.9081,35.8762,35.8922,45693.0
2018-03-15 12:50:00,44.98,45.01,44.98,45.0,108643.0,35.8922,35.9161,35.8922,35.9081,108643.0
2018-03-15 12:55:00,44.99,45.0,44.98,44.98,80150.0,35.9002,35.9081,35.8922,35.8922,80150.0
2018-03-15 13:00:00,44.99,45.0,44.97,45.0,85459.0,35.9002,35.9081,35.8842,35.9081,85459.0
2018-03-15 13:05:00,44.99,44.99,44.98,44.99,33714.0,35.9002,35.9002,35.8922,35.9002,33714.0
2018-03-15 13:10:00,44.99,44.99,44.97,44.98,24395.0,35.9002,35.9002,35.8842,35.8922,24395.0
2018-03-15 13:15:00,44.99,44.99,44.94,44.94,107808.0,35.9002,35.9002,35.8603,35.8603,107808.0
2018-03-15 13:20:00,44.94,44.99,44.94,44.99,41783.0,35.8603,35.9002,35.8603,35.9002,41783.0
2018-03-15 13:25:00,44.99,45.0,44.97,44.99,30289.0,35.9002,35.9081,35.8842,35.9002,30289.0
2018-03-15 13:30:00,44.98,45.0,44.98,44.98,29368.0,35.8922,35.9081,35.8922,35.8922,29368.0
2018-03-15 13:35:00,44.98,44.99,44.97,44.98,43623.0,35.8922,35.9002,35.8842,35.8922,43623.0
2018-03-15 13:40:00,44.98,44.99,44.97,44.98,80801.0,35.8922,35.9002,35.8842,35.8922,80801.0
2018-03-15 13:45:00,44.98,44.98,44.94,44.97,199717.0,35.8922,35.8922,35.8603,35.8842,199717.0
2018-03-15 13:50:00,44.97,44.98,44.95,44.96,93783.0,35.8842,35.8922,35.8682,35.8762,93783.0
2018-03-15 13:55:00,44.95,44.96,44.91,44.92,70700.0,35.8682,35.8762,35.8363,35.8443,70700.0
2018-03-15 14:00:00,44.92,44.93,44.89,44.93,46114.0,35.8443,35.8523,35.8204,35.8523,46114.0
2018-03-15 14:05:00,44.93,44.93,44.9,44.93,74677.0,35.8523,35.8523,35.8283,35.8523,74677.0
2018-03-15 14:10:00,44.93,44.93,44.89,44.9,81316.0,35.8523,35.8523,35.8204,35.8283,81316.0
2018-03-15 14:15:00,44.9,44.93,44.9,44.92,46565.0,35.8283,35.8523,35.8283,35.8443,46565.0
2018-03-15 14:20:00,44.92,44.94,44.91,44.93,32061.0,35.8443,35.8603,35.8363,35.8523,32061.0
2018-03-15 14:25:00,44.93,44.94,44.9,44.92,87848.0,35.8523,35.8603,35.8283,35.8443,87848.0
2018-03-15 14:30:00,44.91,44.93,44.9,44.91,50172.0,35.8363,35.8523,35.8283,35.8363,50172.0
2018-03-15 14:35:00,44.91,44.92,44.89,44.9,64794.0,35.8363,35.8443,35.8204,35.8283,64794.0
2018-03-15 14:40:00,44.89,44.91,44.86,44.88,67792.0,35.8204,35.8363,35.7964,35.8124,67792.0
2018-03-15 14:45:00,44.87,44.9,44.86,44.89,54611.0,35.8044,35.8283,35.7964,35.8204,54611.0
2018-03-15 14:50:00,44.89,44.89,44.87,44.88,75625.0,35.8204,35.8204,35.8044,35.8124,75625.0
2018-03-15 14:55:00,44.89,44.92,44.88,44.91,56281.0,35.8204,35.8443,35.8124,35.8363,56281.0
2018-03-15 15:00:00,44.91,44.92,44.9,44.91,29817.0,35.8363,35.8443,35.8283,35.8363,29817.0
2018-03-15 15:05:00,44.91,44.93,44.9,44.93,121613.0,35.8363,35.8523,35.8283,35.8523,121613.0
2018-03-15 15:10:00,44.93,44.93,44.91,44.92,33464.0,35.8523,35.8523,35.8363,35.8443,33464.0
2018-03-15 15:15:00,44.92,44.93,44.89,44.91,132730.0,35.8443,35.8523,35.8204,35.8363,132730.0
2018-03-15 15:20:00,44.91,44.95,44.91,44.95,302351.0,35.8363,35.8682,35.8363,35.8682,302351.0
2018-03-15 15:25:00,44.94,44.96,44.93,44.95,37255.0,35.8603,35.8762,35.8523,35.8682,37255.0
2018-03-15 15:30:00,44.96,44.97,44.95,44.96,120129.0,35.8762,35.8842,35.8682,35.8762,120129.0
2018-03-15 15:35:00,44.96,44.97,44.95,44.95,252012.0,35.8762,35.8842,35.8682,35.8682,252012.0
2018-03-15 15:40:00,44.96,44.97,44.95,44.96,77466.0,35.8762,35.8842,35.8682,35.8762,77466.0
2018-03-15 15:45:00,44.96,44.99,44.96,44.99,174491.0,35.8762,35.9002,35.8762,35.9002,174491.0
2018-03-15 15:50:00,44.98,44.99,44.96,44.96,96898.0,35.8922,35.9002,35.8762,35.8762,96898.0
2018-03-15 15:55:00,44.96,44.97,44.94,44.94,252546.0,35.8762,35.8842,35.8603,35.8603,252546.0
2018-03-16 09:30:00,44.84,44.9,44.84,44.87,148503.0,35.7805,35.8283,35.7805,35.8044,148503.0
2018-03-16 09:35:00,44.87,44.87,44.84,44.86,63059.0,35.8044,35.8044,35.7805,35.7964,63059.0
2018-03-16 09:40:00,44.86,44.9,44.84,44.9,166202.0,35.7964,35.8283,35.7805,35.8283,166202.0
2018-03-16 09:45:00,44.9,44.93,44.89,44.92,50183.0,35.8283,35.8523,35.8204,35.8443,50183.0
2018-03-16 09:50:00,44.92,44.93,44.89,44.92,77812.0,35.8443,35.8523,35.8204,35.8443,77812.0
2018-03-16 09:55:00,44.91,44.92,44.89,44.9,168507.0,35.8363,35.8443,35.8204,35.8283,168507.0
2018-03-16 10:00:00,44.91,44.93,44.87,44.92,187343.0,35.8363,35.8523,35.8044,35.8443,187343.0
2018-03-16 10:05:00,44.91,44.94,44.91,44.92,184881.0,35.8363,35.8603,35.8363,35.8443,184881.0
2018-03-16 10:10:00,44.92,44.94,44.91,44.92,49402.0,35.8443,35.8603,35.8363,35.8443,49402.0
2018-03-16 10:15:00,44.93,44.97,44.91,44.94,330762.0,35.8523,35.8842,35.8363,35.8603,330762.0
2018-03-16 10:20:00,44.94,44.96,44.93,44.95,116397.0,35.8603,35.8762,35.8523,35.8682,116397.0
2018-03-16 10:25:00,44.96,44.98,44.94,44.98,70946.0,35.8762,35.8922,35.8603,35.8922,70946.0
2018-03-16 10:30:00,44.98,45.01,44.97,44.98,309114.0,35.8922,35.9161,35.8842,35.8922,309114.0
2018-03-16 10:35:00,44.99,45.0,44.97,44.98,57918.0,35.9002,35.9081,35.8842,35.8922,57918.0
2018-03-16 10:40:00,44.98,44.99,44.94,44.95,49534.0,35.8922,35.9002,35.8603,35.8682,49534.0
2018-03-16 10:45:00,44.95,44.97,44.93,44.96,99969.0,35.8682,35.8842,35.8523,35.8762,99969.0
2018-03-16 10:50:00,44.96,44.99,44.95,44.99,116833.0,35.8762,35.9002,35.8682,35.9002,116833.0
2018-03-16 10:55:00,44.98,44.98,44.93,44.95,61788.0,35.8922,35.8922,35.8523,35.8682,61788.0
2018-03-16 11:00:00,44.94,44.96,44.93,44.96,110998.0,35.8603,35.8762,35.8523,35.8762,110998.0
2018-03-16 11:05:00,44.96,44.96,44.91,44.91,29016.0,35.8762,35.8762,35.8363,35.8363,29016.0
2018-03-16 11:10:00,44.91,44.93,44.89,44.9,96831.0,35.8363,35.8523,35.8204,35.8283,96831.0
2018-03-16 11:15:00,44.89,44.93,44.88,44.93,35623.0,35.8204,35.8523,35.8124,35.8523,35623.0
2018-03-16 11:20:00,44.92,44.94,44.9,44.91,44637.0,35.8443,35.8603,35.8283,35.8363,44637.0
2018-03-16 11:25:00,44.91,44.96,44.89,44.95,58819.0,35.8363,35.8762,35.8204,35.8682,58819.0
2018-03-16 11:30:00,44.95,44.97,44.94,44.96,32654.0,35.8682,35.8842,35.8603,35.8762,32654.0
2018-03-16 11:35:00,44.96,44.97,44.91,44.94,212635.0,35.8762,35.8842,35.8363,35.8603,212635.0
2018-03-16 11:40:00,44.94,44.95,44.92,44.94,39062.0,35.8603,35.8682,35.8443,35.8603,39062.0
2018-03-16 11:45:00,44.94,44.96,44.93,44.94,47664.0,35.8603,35.8762,35.8523,35.8603,47664.0
2018-03-16 11:50:00,44.94,44.94,44.92,44.93,37168.0,35.8603,35.8603,35.8443,35.8523,37168.0
2018-03-16 11:55:00,44.93,44.94,44.91,44.92,46707.0,35.8523,35.8603,35.8363,35.8443,46707.0
2018-03-16 12:00:00,44.92,44.95,44.92,44.95,83359.0,35.8443,35.8682,35.8443,35.8682,83359.0
2018-03-16 12:05:00,44.95,44.95,44.91,44.94,104481.0,35.8682,35.8682,35.8363,35.8603,104481.0
2018-03-16 12:10:00,44.94,44.96,44.92,44.96,55574.0,35.8603,35.8762,35.8443,35.8762,55574.0
2018-03-16 12:15:00,44.96,44.97,44.94,44.96,59666.0,35.8762,35.8842,35.8603,35.8762,59666.0
2018-03-16 12:20:00,44.95,44.96,44.93,44.95,185299.0,35.8682,35.8762,35.8523,35.8682,185299.0
2018-03-16 12:25:00,44.95,44.95,44.91,44.91,120406.0,35.8682,35.8682,35.8363,35.8363,120406.0
2018-03-16 12:30:00,44.91,44.94,44.87,44.91,108115.0,35.8363,35.8603,35.8044,35.8363,108115.0
2018-03-16 12:35:00,44.9,44.95,44.89,44.94,53316.0,35.8283,35.8682,35.8204,35.8603,53316.0
2018-03-16 12:40:00,44.93,44.95,44.91,44.93,180361.0,35.8523,35.8682,35.8363,35.8523,180361.0
2018-03-16 12:45:00,44.92,44.94,44.92,44.94,768945.0,35.8443,35.8603,35.8443,35.8603,768945.0
2018-03-16 12:50:00,44.94,44.95,44.93,44.94,40767.0,35.8603,35.8682,35.8523,35.8603,40767.0
2018-03-16 12:55:00,44.94,44.96,44.94,44.95,2314244.0,35.8603,35.8762,35.8603,35.8682,2314244.0
2018-03-16 13:00:00,44.95,44.96,44.93,44.94,103217.0,35.8682,35.8762,35.8523,35.8603,103217.0
2018-03-16 13:05:00,44.94,44.95,44.92,44.94,57446.0,35.8603,35.8682,35.8443,35.8603,57446.0
2018-03-16 13:10:00,44.94,44.94,44.91,44.92,80636.0,35.8603,35.8603,35.8363,35.8443,80636.0
2018-03-16 13:15:00,44.92,44.92,44.88,44.9,158657.0,35.8443,35.8443,35.8124,35.8283,158657.0
2018-03-16 13:20:00,44.9,44.9,44.87,44.88,96637.0,35.8283,35.8283,35.8044,35.8124,96637.0
2018-03-16 13:25:00,44.88,44.89,44.85,44.86,76884.0,35.8124,35.8204,35.7884,35.7964,76884.0
2018-03-16 13:30:00,44.86,44.88,44.85,44.88,143859.0,35.7964,35.8124,35.7884,35.8124,143859.0
2018-03-16 13:35:00,44.88,44.88,44.87,44.88,159641.0,35.8124,35.8124,35.8044,35.8124,159641.0
2018-03-16 13:40:00,44.88,44.89,44.86,44.86,69799.0,35.8124,35.8204,35.7964,35.7964,69799.0
2018-03-16 13:45:00,44.87,44.87,44.84,44.85,192330.0,35.8044,35.8044,35.7805,35.7884,192330.0
2018-03-16 13:50:00,44.85,44.87,44.85,44.86,303025.0,35.7884,35.8044,35.7884,35.7964,303025.0
2018-03-16 13:55:00,44.86,44.88,44.85,44.88,379843.0,35.7964,35.8124,35.7884,35.8124,379843.0
2018-03-16 14:00:00,44.88,44.89,44.87,44.88,112250.0,35.8124,35.8204,35.8044,35.8124,112250.0
2018-03-16 14:05:00,44.88,44.88,44.86,44.87,61737.0,35.8124,35.8124,35.7964,35.8044,61737.0
2018-03-16 14:10:00,44.87,44.87,44.85,44.87,184035.0,35.8044,35.8044,35.7884,35.8044,184035.0
2018-03-16 14:15:00,44.87,44.88,44.85,44.87,39505.0,35.8044,35.8124,35.7884,35.8044,39505.0
2018-03-16 14:20:00,44.87,44.9,44.86,44.9,219232.0,35.8044,35.8283,35.7964,35.8283,219232.0
2018-03-16 14:25:00,44.89,44.9,44.89,44.9,106242.0,35.8204,35.8283,35.8204,35.8283,106242.0
2018-03-16 14:30:00,44.9,44.9,44.88,44.89,152841.0,35.8283,35.8283,35.8124,35.8204,152841.0
2018-03-16 14:35:00,44.89,44.91,44.89,44.91,103929.0,35.8204,35.8363,35.8204,35.8363,103929.0
2018-03-16 14:40:00,44.9,44.92,44.9,44.91,82261.0,35.8283,35.8443,35.8283,35.8363,82261.0
2018-03-16 14:45:00,44.91,44.92,44.89,44.9,57399.0,35.8363,35.8443,35.8204,35.8283,57399.0
2018-03-16 14:50:00,44.9,44.91,44.88,44.9,103962.0,35.8283,35.8363,35.8124,35.8283,103962.0
2018-03-16 14:55:00,44.91,44.91,44.89,44.9,104487.0,35.8363,35.8363,35.8204,35.8283,104487.0
2018-03-16 15:00:00,44.89,44.9,44.89,44.89,124020.0,35.8204,35.8283,35.8204,35.8204,124020.0
2018-03-16 15:05:00,44.89,44.9,44.89,44.9,32503.0,35.8204,35.8283,35.8204,35.8283,32503.0
2018-03-16 15:10:00,44.9,44.91,44.88,44.89,92361.0,35.8283,35.8363,35.8124,35.8204,92361.0
2018-03-16 15:15:00,44.89,44.89,44.87,44.89,59158.0,35.8204,35.8204,35.8044,35.8204,59158.0
2018-03-16 15:20:00,44.89,44.89,44.87,44.88,76628.0,35.8204,35.8204,35.8044,35.8124,76628.0
2018-03-16 15:25:00,44.88,44.91,44.87,44.91,99141.0,35.8124,35.8363,35.8044,35.8363,99141.0
2018-03-16 15:30:00,44.91,44.93,44.9,44.93,101054.0,35.8363,35.8523,35.8283,35.8523,101054.0
2018-03-16 15:35:00,44.93,44.93,44.91,44.91,71909.0,35.8523,35.8523,35.8363,35.8363,71909.0
2018-03-16 15:40:00,44.91,44.95,44.91,44.94,158226.0,35.8363,35.8682,35.8363,35.8603,158226.0
2018-03-16 15:45:00,44.94,44.94,44.91,44.91,53863.0,35.8603,35.8603,35.8363,35.8363,53863.0
2018-03-16 15:50:00,44.92,44.94,44.92,44.94,132006.0,35.8443,35.8603,35.8443,35.8603,132006.0
2018-03-16 15:55:00,44.94,44.94,44.88,44.88,423091.0,35.8603,35.8603,35.8124,35.8124,423091.0
2018-03-19 09:30:00,44.73,44.75,44.69,44.69,198890.0,35.6927,35.7087,35.6608,35.6608,198890.0
2018-03-19 09:35:00,44.69,44.72,44.68,44.72,109327.0,35.6608,35.6847,35.6528,35.6847,109327.0
2018-03-19 09:40:00,44.71,44.72,44.67,44.67,134090.0,35.6767,35.6847,35.6448,35.6448,134090.0
2018-03-19 09:45:00,44.66,44.69,44.66,44.68,28886.0,35.6368,35.6608,35.6368,35.6528,28886.0
2018-03-19 09:50:00,44.68,44.72,44.67,44.72,34778.0,35.6528,35.6847,35.6448,35.6847,34778.0
2018-03-19 09:55:00,44.72,44.73,44.69,44.72,35798.0,35.6847,35.6927,35.6608,35.6847,35798.0
2018-03-19 10:00:00,44.71,44.73,44.7,44.71,121839.0,35.6767,35.6927,35.6688,35.6767,121839.0
2018-03-19 10:05:00,44.7,44.71,44.67,44.68,60675.0,35.6688,35.6767,35.6448,35.6528,60675.0
2018-03-19 10:10:00,44.67,44.67,44.62,44.63,165295.0,35.6448,35.6448,35.6049,35.6129,165295.0
2018-03-19 10:15:00,44.64,44.66,44.62,44.64,154614.0,35.6209,35.6368,35.6049,35.6209,154614.0
2018-03-19 10:20:00,44.65,44.66,44.61,44.65,124867.0,35.6289,35.6368,35.5969,35.6289,124867.0
2018-03-19 10:25:00,44.64,44.69,44.64,44.69,202148.0,35.6209,35.6608,35.6209,35.6608,202148.0
2018-03-19 10:30:00,44.69,44.7,44.67,44.69,126537.0,35.6608,35.6688,35.6448,35.6608,126537.0
2018-03-19 10:35:00,44.69,44.69,44.67,44.68,64414.0,35.6608,35.6608,35.6448,35.6528,64414.0
2018-03-19 10:40:00,44.68,44.69,44.62,44.62,132830.0,35.6528,35.6608,35.6049,35.6049,132830.0
2018-03-19 10:45:00,44.62,44.64,44.61,44.63,140490.0,35.6049,35.6209,35.5969,35.6129,140490.0
2018-03-19 10:50:00,44.63,44.63,44.58,44.59,98980.0,35.6129,35.6129,35.573,35.581,98980.0
2018-03-19 10:55:00,44.59,44.61,44.56,44.6,53067.0,35.581,35.5969,35.557,35.589,53067.0
2018-03-19 11:00:00,44.6,44.61,44.57,44.59,54061.0,35.589,35.5969,35.565,35.581,54061.0
2018-03-19 11:05:00,44.58,44.62,44.58,44.6,99163.0,35.573,35.6049,35.573,35.589,99163.0
2018-03-19 11:10:00,44.6,44.62,44.57,44.57,75563.0,35.589,35.6049,35.565,35.565,75563.0
2018-03-19 11:15:00,44.58,44.58,44.54,44.56,402830.0,35.573,35.573,35.5411,35.557,402830.0
2018-03-19 11:20:00,44.56,44.58,44.54,44.56,55877.0,35.557,35.573,35.5411,35.557,55877.0
2018-03-19 11:25:00,44.57,44.6,44.56,44.6,180793.0,35.565,35.589,35.557,35.589,180793.0
2018-03-19 11:30:00,44.6,44.6,44.54,44.57,220126.0,35.589,35.589,35.5411,35.565,220126.0
2018-03-19 11:35:00,44.56,44.57,44.52,44.52,79732.0,35.557,35.565,35.5251,35.5251,79732.0
2018-03-19 11:40:00,44.52,44.53,44.49,44.51,85088.0,35.5251,35.5331,35.5012,35.5171,85088.0
2018-03-19 11:45:00,44.5,44.5,44.46,44.48,183303.0,35.5092,35.5092,35.4772,35.4932,183303.0
2018-03-19 11:50:00,44.47,44.52,44.47,44.51,101381.0,35.4852,35.5251,35.4852,35.5171,101381.0
2018-03-19 11:55:00,44.5,44.51,44.45,44.47,88638.0,35.5092,35.5171,35.4693,35.4852,88638.0
2018-03-19 12:00:00,44.48,44.5,44.45,44.48,112332.0,35.4932,35.5092,35.4693,35.4932,112332.0
2018-03-19 12:05:00,44.49,44.53,44.48,44.49,89272.0,35.5012,35.5331,35.4932,35.5012,89272.0
2018-03-19 12:10:00,44.5,44.5,44.46,44.48,102888.0,35.5092,35.5092,35.4772,35.4932,102888.0
2018-03-19 12:15:00,44.47,44.47,44.43,44.44,160759.0,35.4852,35.4852,35.4533,35.4613,160759.0
2018-03-19 12:20:00,44.44,44.47,44.42,44.45,130466.0,35.4613,35.4852,35.4453,35.4693,130466.0
2018-03-19 12:25:00,44.46,44.48,44.42,44.48,74868.0,35.4772,35.4932,35.4453,35.4932,74868.0
2018-03-19 12:30:00,44.49,44.5,44.45,44.46,78112.0,35.5012,35.5092,35.4693,35.4772,78112.0
2018-03-19 12:35:00,44.46,44.49,44.46,44.48,41243.0,35.4772,35.5012,35.4772,35.4932,41243.0
2018-03-19 12:40:00,44.48,44.5,44.45,44.45,138183.0,35.4932,35.5092,35.4693,35.4693,138183.0
2018-03-19 12:45:00,44.45,44.45,44.39,44.4,129902.0,35.4693,35.4693,35.4214,35.4294,129902.0
2018-03-19 12:50:00,44.4,44.43,44.39,44.42,35942.0,35.4294,35.4533,35.4214,35.4453,35942.0
2018-03-19 12:55:00,44.43,44.46,44.43,44.44,60003.0,35.4533,35.4772,35.4533,35.4613,60003.0
2018-03-19 13:00:00,44.44,44.45,44.41,44.41,104923.0,35.4613,35.4693,35.4373,35.4373,104923.0
2018-03-19 13:05:00,44.42,44.43,44.37,44.38,94785.0,35.4453,35.4533,35.4054,35.4134,94785.0
2018-03-19 13:10:00,44.38,44.39,44.35,44.39,168446.0,35.4134,35.4214,35.3895,35.4214,168446.0
2018-03-19 13:15:00,44.38,44.41,44.38,44.39,63655.0,35.4134,35.4373,35.4134,35.4214,63655.0
2018-03-19 13:20:00,44.39,44.39,44.37,44.38,47724.0,35.4214,35.4214,35.4054,35.4134,47724.0
2018-03-19 13:25:00,44.37,44.39,44.34,44.36,210025.0,35.4054,35.4214,35.3815,35.3974,210025.0
2018-03-19 13:30:00,44.36,44.39,44.34,44.35,72926.0,35.3974,35.4214,35.3815,35.3895,72926.0
2018-03-19 13:35:00,44.34,44.4,44.33,44.4,170930.0,35.3815,35.4294,35.3735,35.4294,170930.0
2018-03-19 13:40:00,44.4,44.44,44.4,44.43,40880.0,35.4294,35.4613,35.4294,35.4533,40880.0
2018-03-19 13:45:00,44.43,44.47,44.43,44.46,136379.0,35.4533,35.4852,35.4533,35.4772,136379.0
2018-03-19 13:50:00,44.45,44.46,44.42,44.43,83569.0,35.4693,35.4772,35.4453,35.4533,83569.0
2018-03-19 13:55:00,44.44,44.46,44.42,44.46,62050.0,35.4613,35.4772,35.4453,35.4772,62050.0
2018-03-19 14:00:00,44.45,44.49,44.45,44.47,117753.0,35.4693,35.5012,35.4693,35.4852,117753.0
2018-03-19 14:05:00,44.47,44.47,44.44,44.45,37573.0,35.4852,35.4852,35.4613,35.4693,37573.0
2018-03-19 14:10:00,44.45,44.46,44.42,44.42,56684.0,35.4693,35.4772,35.4453,35.4453,56684.0
2018-03-19 14:15:00,44.43,44.44,44.4,44.41,117966.0,35.4533,35.4613,35.4294,35.4373,117966.0
2018-03-19 14:20:00,44.41,44.41,44.35,44.37,57941.0,35.4373,35.4373,35.3895,35.4054,57941.0
2018-03-19 14:25:00,44.37,44.4,44.35,44.39,97584.0,35.4054,35.4294,35.3895,35.4214,97584.0
2018-03-19 14:30:00,44.39,44.39,44.34,44.34,149778.0,35.4214,35.4214,35.3815,35.3815,149778.0
2018-03-19 14:35:00,44.35,44.35,44.3,44.33,182932.0,35.3895,35.3895,35.3496,35.3735,182932.0
2018-03-19 14:40:00,44.32,44.35,44.3,44.35,132671.0,35.3655,35.3895,35.3496,35.3895,132671.0
2018-03-19 14:45:00,44.36,44.38,44.35,44.36,83036.0,35.3974,35.4134,35.3895,35.3974,83036.0
2018-03-19 14:50:00,44.36,44.4,44.34,44.38,153996.0,35.3974,35.4294,35.3815,35.4134,153996.0
2018-03-19 14:55:00,44.39,44.43,44.39,44.41,121425.0,35.4214,35.4533,35.4214,35.4373,121425.0
2018-03-19 15:00:00,44.41,44.41,44.36,44.39,101680.0,35.4373,35.4373,35.3974,35.4214,101680.0
2018-03-19 15:05:00,44.39,44.42,44.35,44.37,132029.0,35.4214,35.4453,35.3895,35.4054,132029.0
2018-03-19 15:10:00,44.38,44.4,44.36,44.4,182465.0,35.4134,35.4294,35.3974,35.4294,182465.0
2018-03-19 15:15:00,44.4,44.48,44.39,44.47,59255.0,35.4294,35.4932,35.4214,35.4852,59255.0
2018-03-19 15:20:00,44.47,44.48,44.43,44.44,195528.0,35.4852,35.4932,35.4533,35.4613,195528.0
2018-03-19 15:25:00,44.45,44.46,44.43,44.45,62248.0,35.4693,35.4772,35.4533,35.4693,62248.0
2018-03-19 15:30:00,44.44,44.45,44.42,44.44,179930.0,35.4613,35.4693,35.4453,35.4613,179930.0
2018-03-19 15:35:00,44.43,44.49,44.41,44.48,143895.0,35.4533,35.5012,35.4373,35.4932,143895.0
2018-03-19 15:40:00,44.47,44.49,44.45,44.47,118426.0,35.4852,35.5012,35.4693,35.4852,118426.0
2018-03-19 15:45:00,44.47,44.51,44.46,44.47,167275.0,35.4852,35.5171,35.4772,35.4852,167275.0
2018-03-19 15:50:00,44.47,44.49,44.45,44.48,254177.0,35.4852,35.5012,35.4693,35.4932,254177.0
2018-03-19 15:55:00,44.48,44.53,44.48,44.51,315327.0,35.4932,35.5331,35.4932,35.5171,315327.0
2018-03-20 09:30:00,44.51,44.55,44.5,44.55,413311.0,35.5171,35.5491,35.5092,35.5491,413311.0
2018-03-20 09:35:00,44.55,44.55,44.49,44.51,25764.0,35.5491,35.5491,35.5012,35.5171,25764.0
2018-03-20 09:40:00,44.53,44.58,44.53,44.58,42850.0,35.5331,35.573,35.5331,35.573,42850.0
2018-03-20 09:45:00,44.59,44.59,44.52,44.53,38107.0,35.581,35.581,35.5251,35.5331,38107.0
2018-03-20 09:50:00,44.52,44.55,44.51,44.55,63489.0,35.5251,35.5491,35.5171,35.5491,63489.0
2018-03-20 09:55:00,44.54,44.54,44.48,44.48,137967.0,35.5411,35.5411,35.4932,35.4932,137967.0
2018-03-20 10:00:00,44.48,44.5,44.47,44.5,114227.0,35.4932,35.5092,35.4852,35.5092,114227.0
2018-03-20 10:05:00,44.49,44.51,44.47,44.48,158712.0,35.5012,35.5171,35.4852,35.4932,158712.0
2018-03-20 10:10:00,44.48,44.48,44.45,44.47,90387.0,35.4932,35.4932,35.4693,35.4852,90387.0
2018-03-20 10:15:00,44.47,44.48,44.44,44.48,155132.0,35.4852,35.4932,35.4613,35.4932,155132.0
2018-03-20 10:20:00,44.48,44.5,44.46,44.49,71281.0,35.4932,35.5092,35.4772,35.5012,71281.0
2018-03-20 10:25:00,44.48,44.53,44.47,44.53,69503.0,35.4932,35.5331,35.4852,35.5331,69503.0
2018-03-20 10:30:00,44.53,44.57,44.52,44.54,113432.0,35.5331,35.565,35.5251,35.5411,113432.0
2018-03-20 10:35:00,44.54,44.55,44.52,44.54,77744.0,35.5411,35.5491,35.5251,35.5411,77744.0
2018-03-20 10:40:00,44.54,44.57,44.53,44.53,94090.0,35.5411,35.565,35.5331,35.5331,94090.0
2018-03-20 10:45:00,44.54,44.55,44.52,44.52,120495.0,35.5411,35.5491,35.5251,35.5251,120495.0
2018-03-20 10:50:00,44.52,44.56,44.52,44.55,55305.0,35.5251,35.557,35.5251,35.5491,55305.0
2018-03-20 10:55:00,44.55,44.56,44.52,44.56,81186.0,35.5491,35.557,35.5251,35.557,81186.0
2018-03-20 11:00:00,44.56,44.59,44.55,44.57,66771.0,35.557,35.581,35.5491,35.565,66771.0
2018-03-20 11:05:00,44.57,44.6,44.57,44.59,78429.0,35.565,35.589,35.565,35.581,78429.0
2018-03-20 11:10:00,44.58,44.59,44.54,44.54,82936.0,35.573,35.581,35.5411,35.5411,82936.0
2018-03-20 11:15:00,44.55,44.58,44.55,44.57,116056.0,35.5491,35.573,35.5491,35.565,116056.0
2018-03-20 11:20:00,44.57,44.6,44.57,44.59,71665.0,35.565,35.589,35.565,35.581,71665.0
2018-03-20 11:25:00,44.59,44.63,44.58,44.63,57254.0,35.581,35.6129,35.573,35.6129,57254.0
2018-03-20 11:30:00,44.63,44.63,44.59,44.59,121035.0,35.6129,35.6129,35.581,35.581,121035.0
2018-03-20 11:35:00,44.59,44.64,44.59,44.63,63388.0,35.581,35.6209,35.581,35.6129,63388.0
2018-03-20 11:40:00,44.62,44.63,44.57,44.58,65353.0,35.6049,35.6129,35.565,35.573,65353.0
2018-03-20 11:45:00,44.58,44.59,44.53,44.54,161222.0,35.573,35.581,35.5331,35.5411,161222.0
2018-03-20 11:50:00,44.53,44.55,44.5,44.52,84072.0,35.5331,35.5491,35.5092,35.5251,84072.0
2018-03-20 11:55:00,44.52,44.55,44.51,44.55,71676.0,35.5251,35.5491,35.5171,35.5491,71676.0
2018-03-20 12:00:00,44.55,44.57,44.51,44.56,55238.0,35.5491,35.565,35.5171,35.557,55238.0
2018-03-20 12:05:00,44.57,44.58,44.55,44.56,76070.0,35.565,35.573,35.5491,35.557,76070.0
2018-03-20 12:10:00,44.55,44.61,44.55,44.59,74630.0,35.5491,35.5969,35.5491,35.581,74630.0
2018-03-20 12:15:00,44.59,44.61,44.58,44.59,169706.0,35.581,35.5969,35.573,35.581,169706.0
2018-03-20 12:20:00,44.59,44.61,44.57,44.58,95955.0,35.581,35.5969,35.565,35.573,95955.0
2018-03-20 12:25:00,44.59,44.61,44.57,44.58,220150.0,35.581,35.5969,35.565,35.573,220150.0
2018-03-20 12:30:00,44.57,44.58,44.54,44.55,145050.0,35.565,35.573,35.5411,35.5491,145050.0
2018-03-20 12:35:00,44.55,44.57,44.55,44.55,63259.0,35.5491,35.565,35.5491,35.5491,63259.0
2018-03-20 12:40:00,44.55,44.55,44.54,44.54,147324.0,35.5491,35.5491,35.5411,35.5411,147324.0
2018-03-20 12:45:00,44.54,44.54,44.5,44.52,71504.0,35.5411,35.5411,35.5092,35.5251,71504.0
2018-03-20 12:50:00,44.52,44.53,44.49,44.51,46948.0,35.5251,35.5331,35.5012,35.5171,46948.0
2018-03-20 12:55:00,44.51,44.52,44.49,44.51,30436.0,35.5171,35.5251,35.5012,35.5171,30436.0
2018-03-20 13:00:00,44.51,44.53,44.5,44.52,27679.0,35.5171,35.5331,35.5092,35.5251,27679.0
2018-03-20 13:05:00,44.52,44.53,44.51,44.51,35004.0,35.5251,35.5331,35.5171,35.5171,35004.0
2018-03-20 13:10:00,44.52,44.53,44.51,44.51,104425.0,35.5251,35.5331,35.5171,35.5171,104425.0
2018-03-20 13:15:00,44.51,44.54,44.51,44.53,21039.0,35.5171,35.5411,35.5171,35.5331,21039.0
2018-03-20 13:20:00,44.52,44.54,44.51,44.52,80329.0,35.5251,35.5411,35.5171,35.5251,80329.0
2018-03-20 13:25:00,44.53,44.54,44.52,44.53,17016.0,35.5331,35.5411,35.5251,35.5331,17016.0
2018-03-20 13:30:00,44.54,44.54,44.51,44.52,108159.0,35.5411,35.5411,35.5171,35.5251,108159.0
2018-03-20 13:35:00,44.52,44.52,44.5,44.51,61397.0,35.5251,35.5251,35.5092,35.5171,61397.0
2018-03-20 13:40:00,44.51,44.53,44.51,44.52,44833.0,35.5171,35.5331,35.5171,35.5251,44833.0
2018-03-20 13:45:00,44.52,44.53,44.5,44.53,82864.0,35.5251,35.5331,35.5092,35.5331,82864.0
2018-03-20 13:50:00,44.53,44.53,44.52,44.52,26981.0,35.5331,35.5331,35.5251,35.5251,26981.0
2018-03-20 13:55:00,44.53,44.54,44.52,44.53,66857.0,35.5331,35.5411,35.5251,35.5331,66857.0
2018-03-20 14:00:00,44.52,44.54,44.5,44.52,126204.0,35.5251,35.5411,35.5092,35.5251,126204.0
2018-03-20 14:05:00,44.53,44.55,44.52,44.53,40963.0,35.5331,35.5491,35.5251,35.5331,40963.0
2018-03-20 14:10:00,44.53,44.54,44.51,44.52,91702.0,35.5331,35.5411,35.5171,35.5251,91702.0
2018-03-20 14:15:00,44.51,44.54,44.51,44.54,36418.0,35.5171,35.5411,35.5171,35.5411,36418.0
2018-03-20 14:20:00,44.53,44.54,44.52,44.53,30599.0,35.5331,35.5411,35.5251,35.5331,30599.0
2018-03-20 14:25:00,44.52,44.56,44.52,44.55,184679.0,35.5251,35.557,35.5251,35.5491,184679.0
2018-03-20 14:30:00,44.56,44.57,44.55,44.56,53303.0,35.557,35.565,35.5491,35.557,53303.0
2018-03-20 14:35:00,44.56,44.57,44.56,44.57,69132.0,35.557,35.565,35.557,35.565,69132.0
2018-03-20 14:40:00,44.56,44.59,44.56,44.58,171461.0,35.557,35.581,35.557,35.573,171461.0
2018-03-20 14:45:00,44.59,44.6,44.58,44.59,95940.0,35.581,35.589,35.573,35.581,95940.0
2018-03-20 14:50:00,44.59,44.62,44.58,44.59,77534.0,35.581,35.6049,35.573,35.581,77534.0
2018-03-20 14:55:00,44.59,44.6,44.56,44.57,30457.0,35.581,35.589,35.557,35.565,30457.0
2018-03-20 15:00:00,44.58,44.62,44.58,44.62,54534.0,35.573,35.6049,35.573,35.6049,54534.0
2018-03-20 15:05:00,44.62,44.63,44.61,44.61,89420.0,35.6049,35.6129,35.5969,35.5969,89420.0
2018-03-20 15:10:00,44.62,44.63,44.6,44.63,93614.0,35.6049,35.6129,35.589,35.6129,93614.0
2018-03-20 15:15:00,44.62,44.63,44.59,44.59,75288.0,35.6049,35.6129,35.581,35.581,75288.0
2018-03-20 15:20:00,44.59,44.6,44.58,44.59,44398.0,35.581,35.589,35.573,35.581,44398.0
2018-03-20 15:25:00,44.59,44.61,44.58,44.59,97968.0,35.581,35.5969,35.573,35.581,97968.0
2018-03-20 15:30:00,44.59,44.61,44.59,44.61,93947.0,35.581,35.5969,35.581,35.5969,93947.0
2018-03-20 15:35:00,44.61,44.61,44.56,44.58,79267.0,35.5969,35.5969,35.557,35.573,79267.0
2018-03-20 15:40:00,44.58,44.59,44.56,44.57,115022.0,35.573,35.581,35.557,35.565,115022.0
2018-03-20 15:45:00,44.57,44.58,44.56,44.58,116250.0,35.565,35.573,35.557,35.573,116250.0
2018-03-20 15:50:00,44.58,44.58,44.55,44.56,153492.0,35.573,35.573,35.5491,35.557,153492.0
2018-03-20 15:55:00,44.56,44.56,44.53,44.54,216602.0,35.557,35.557,35.5331,35.5411,216602.0
2018-03-21 09:30:00,44.5,44.52,44.48,44.51,255292.0,35.5092,35.5251,35.4932,35.5171,255292.0
2018-03-21 09:35:00,44.52,44.55,44.49,44.53,38471.0,35.5251,35.5491,35.5012,35.5331,38471.0
2018-03-21 09:40:00,44.53,44.54,44.5,44.51,50749.0,35.5331,35.5411,35.5092,35.5171,50749.0
2018-03-21 09:45:00,44.51,44.54,44.5,44.5,51817.0,35.5171,35.5411,35.5092,35.5092,51817.0
2018-03-21 09:50:00,44.5,44.51,44.48,44.5,87097.0,35.5092,35.5171,35.4932,35.5092,87097.0
2018-03-21 09:55:00,44.49,44.52,44.48,44.49,76643.0,35.5012,35.5251,35.4932,35.5012,76643.0
2018-03-21 10:00:00,44.48,44.5,44.48,44.5,68108.0,35.4932,35.5092,35.4932,35.5092,68108.0
2018-03-21 10:05:00,44.5,44.51,44.47,44.51,83469.0,35.5092,35.5171,35.4852,35.5171,83469.0
2018-03-21 10:10:00,44.51,44.52,44.49,44.5,120339.0,35.5171,35.5251,35.5012,35.5092,120339.0
2018-03-21 10:15:00,44.5,44.51,44.47,44.48,61033.0,35.5092,35.5171,35.4852,35.4932,61033.0
2018-03-21 10:20:00,44.48,44.5,44.47,44.48,38456.0,35.4932,35.5092,35.4852,35.4932,38456.0
2018-03-21 10:25:00,44.48,44.49,44.47,44.49,71736.0,35.4932,35.5012,35.4852,35.5012,71736.0
2018-03-21 10:30:00,44.49,44.51,44.48,44.48,50286.0,35.5012,35.5171,35.4932,35.4932,50286.0
2018-03-21 10:35:00,44.49,44.51,44.47,44.51,129248.0,35.5012,35.5171,35.4852,35.5171,129248.0
2018-03-21 10:40:00,44.5,44.53,44.5,44.53,98869.0,35.5092,35.5331,35.5092,35.5331,98869.0
2018-03-21 10:45:00,44.53,44.54,44.52,44.54,42037.0,35.5331,35.5411,35.5251,35.5411,42037.0
2018-03-21 10:50:00,44.54,44.55,44.52,44.53,61840.0,35.5411,35.5491,35.5251,35.5331,61840.0
2018-03-21 10:55:00,44.54,44.54,44.51,44.51,31564.0,35.5411,35.5411,35.5171,35.5171,31564.0
2018-03-21 11:00:00,44.51,44.52,44.48,44.48,53817.0,35.5171,35.5251,35.4932,35.4932,53817.0
2018-03-21 11:05:00,44.49,44.5,44.48,44.5,38991.0,35.5012,35.5092,35.4932,35.5092,38991.0
2018-03-21 11:10:00,44.5,44.51,44.48,44.49,34110.0,35.5092,35.5171,35.4932,35.5012,34110.0
2018-03-21 11:15:00,44.49,44.52,44.49,44.52,119099.0,35.5012,35.5251,35.5012,35.5251,119099.0
2018-03-21 11:20:00,44.52,44.56,44.51,44.56,102875.0,35.5251,35.557,35.5171,35.557,102875.0
2018-03-21 11:25:00,44.55,44.58,44.54,44.57,54494.0,35.5491,35.573,35.5411,35.565,54494.0
2018-03-21 11:30:00,44.58,44.6,44.57,44.59,16183.0,35.573,35.589,35.565,35.581,16183.0
2018-03-21 11:35:00,44.59,44.64,44.59,44.64,48329.0,35.581,35.6209,35.581,35.6209,48329.0
2018-03-21 11:40:00,44.64,44.64,44.62,44.63,59667.0,35.6209,35.6209,35.6049,35.6129,59667.0
2018-03-21 11:45:00,44.63,44.63,44.59,44.61,809186.0,35.6129,35.6129,35.581,35.5969,809186.0
2018-03-21 11:50:00,44.6,44.63,44.6,44.62,40576.0,35.589,35.6129,35.589,35.6049,40576.0
2018-03-21 11:55:00,44.62,44.64,44.6,44.61,127352.0,35.6049,35.6209,35.589,35.5969,127352.0
2018-03-21 12:00:00,44.61,44.61,44.58,44.61,27982.0,35.5969,35.5969,35.573,35.5969,27982.0
2018-03-21 12:05:00,44.61,44.62,44.59,44.61,88840.0,35.5969,35.6049,35.581,35.5969,88840.0
2018-03-21 12:10:00,44.61,44.61,44.59,44.61,23668.0,35.5969,35.5969,35.581,35.5969,23668.0
2018-03-21 12:15:00,44.61,44.62,44.59,44.6,66685.0,35.5969,35.6049,35.581,35.589,66685.0
2018-03-21 12:20:00,44.6,44.62,44.6,44.61,69434.0,35.589,35.6049,35.589,35.5969,69434.0
2018-03-21 12:25:00,44.62,44.62,44.58,44.59,81007.0,35.6049,35.6049,35.573,35.581,81007.0
2018-03-21 12:30:00,44.59,44.6,44.58,44.59,144529.0,35.581,35.589,35.573,35.581,144529.0
2018-03-21 12:35:00,44.6,44.61,44.59,44.6,196159.0,35.589,35.5969,35.581,35.589,196159.0
2018-03-21 12:40:00,44.6,44.62,44.6,44.62,41189.0,35.589,35.6049,35.589,35.6049,41189.0
2018-03-21 12:45:00,44.61,44.62,44.6,44.61,47510.0,35.5969,35.6049,35.589,35.5969,47510.0
2018-03-21 12:50:00,44.61,44.62,44.6,44.62,152107.0,35.5969,35.6049,35.589,35.6049,152107.0
2018-03-21 12:55:00,44.62,44.63,44.61,44.63,36950.0,35.6049,35.6129,35.5969,35.6129,36950.0
2018-03-21 13:00:00,44.63,44.64,44.61,44.61,18057.0,35.6129,35.6209,35.5969,35.5969,18057.0
2018-03-21 13:05:00,44.62,44.62,44.58,44.58,42039.0,35.6049,35.6049,35.573,35.573,42039.0
2018-03-21 13:10:00,44.58,44.59,44.56,44.56,44616.0,35.573,35.581,35.557,35.557,44616.0
2018-03-21 13:15:00,44.56,44.57,44.55,44.56,103064.0,35.557,35.565,35.5491,35.557,103064.0
2018-03-21 13:20:00,44.55,44.58,44.55,44.57,35338.0,35.5491,35.573,35.5491,35.565,35338.0
2018-03-21 13:25:00,44.58,44.59,44.57,44.57,74603.0,35.573,35.581,35.565,35.565,74603.0
2018-03-21 13:30:00,44.57,44.59,44.57,44.58,47331.0,35.565,35.581,35.565,35.573,47331.0
2018-03-21 13:35:00,44.58,44.6,44.56,44.57,91803.0,35.573,35.589,35.557,35.565,91803.0
2018-03-21 13:40:00,44.56,44.58,44.56,44.56,36581.0,35.557,35.573,35.557,35.557,36581.0
2018-03-21 13:45:00,44.56,44.6,44.56,44.59,35380.0,35.557,35.589,35.557,35.581,35380.0
2018-03-21 13:50:00,44.59,44.61,44.58,44.6,30033.0,35.581,35.5969,35.573,35.589,30033.0
2018-03-21 13:55:00,44.6,44.65,44.59,44.63,40446.0,35.589,35.6289,35.581,35.6129,40446.0
2018-03-21 14:00:00,44.63,44.82,44.55,44.66,416854.0,35.6129,35.7645,35.5491,35.6368,416854.0
2018-03-21 14:05:00,44.66,44.75,44.66,44.74,138086.0,35.6368,35.7087,35.6368,35.7007,138086.0
2018-03-21 14:10:00,44.73,44.78,44.67,44.77,170238.0,35.6927,35.7326,35.6448,35.7246,170238.0
2018-03-21 14:15:00,44.78,44.84,44.77,44.78,138771.0,35.7326,35.7805,35.7246,35.7326,138771.0
2018-03-21 14:20:00,44.79,44.79,44.7,44.71,101499.0,35.7406,35.7406,35.6688,35.6767,101499.0
2018-03-21 14:25:00,44.71,44.72,44.63,44.66,144980.0,35.6767,35.6847,35.6129,35.6368,144980.0
2018-03-21 14:30:00,44.66,44.68,44.61,44.66,166975.0,35.6368,35.6528,35.5969,35.6368,166975.0
2018-03-21 14:35:00,44.65,44.66,44.57,44.58,164109.0,35.6289,35.6368,35.565,35.573,164109.0
2018-03-21 14:40:00,44.57,44.64,44.56,44.62,92550.0,35.565,35.6209,35.557,35.6049,92550.0
2018-03-21 14:45:00,44.62,44.65,44.57,44.58,214553.0,35.6049,35.6289,35.565,35.573,214553.0
2018-03-21 14:50:00,44.59,44.59,44.51,44.55,256136.0,35.581,35.581,35.5171,35.5491,256136.0
2018-03-21 14:55:00,44.56,44.63,44.55,44.63,62253.0,35.557,35.6129,35.5491,35.6129,62253.0
2018-03-21 15:00:00,44.62,44.7,44.62,44.68,103340.0,35.6049,35.6688,35.6049,35.6528,103340.0
2018-03-21 15:05:00,44.69,44.71,44.64,44.7,127546.0,35.6608,35.6767,35.6209,35.6688,127546.0
2018-03-21 15:10:00,44.7,44.8,44.68,44.8,160457.0,35.6688,35.7485,35.6528,35.7485,160457.0
2018-03-21 15:15:00,44.8,44.8,44.72,44.75,104550.0,35.7485,35.7485,35.6847,35.7087,104550.0
2018-03-21 15:20:00,44.73,44.76,44.72,44.73,58440.0,35.6927,35.7166,35.6847,35.6927,58440.0
2018-03-21 15:25:00,44.73,44.74,44.67,44.69,135592.0,35.6927,35.7007,35.6448,35.6608,135592.0
2018-03-21 15:30:00,44.68,44.73,44.66,44.72,63869.0,35.6528,35.6927,35.6368,35.6847,63869.0
2018-03-21 15:35:00,44.72,44.76,44.71,44.74,111006.0,35.6847,35.7166,35.6767,35.7007,111006.0
2018-03-21 15:40:00,44.73,44.74,44.7,44.7,58397.0,35.6927,35.7007,35.6688,35.6688,58397.0
2018-03-21 15:45:00,44.7,44.74,44.68,44.72,112409.0,35.6688,35.7007,35.6528,35.6847,112409.0
2018-03-21 15:50:00,44.71,44.71,44.66,44.67,124193.0,35.6767,35.6767,35.6368,35.6448,124193.0
2018-03-21 15:55:00,44.67,44.69,44.65,44.67,396574.0,35.6448,35.6608,35.6289,35.6448,396574.0
2018-03-22 09:30:00,44.2,44.22,44.13,44.19,551666.0,35.2698,35.2857,35.2139,35.2618,551666.0
2018-03-22 09:35:00,44.19,44.25,44.18,44.23,207928.0,35.2618,35.3097,35.2538,35.2937,207928.0
2018-03-22 09:40:00,44.22,44.25,44.2,44.24,110219.0,35.2857,35.3097,35.2698,35.3017,110219.0
2018-03-22 09:45:00,44.24,44.28,44.22,44.26,103786.0,35.3017,35.3336,35.2857,35.3177,103786.0
2018-03-22 09:50:00,44.27,44.27,44.2,44.21,95161.0,35.3256,35.3256,35.2698,35.2778,95161.0
2018-03-22 09:55:00,44.21,44.24,44.21,44.22,41858.0,35.2778,35.3017,35.2778,35.2857,41858.0
2018-03-22 10:00:00,44.21,44.24,44.19,44.22,121836.0,35.2778,35.3017,35.2618,35.2857,121836.0
2018-03-22 10:05:00,44.22,44.26,44.19,44.24,85149.0,35.2857,35.3177,35.2618,35.3017,85149.0
2018-03-22 10:10:00,44.25,44.31,44.23,44.31,197692.0,35.3097,35.3576,35.2937,35.3576,197692.0
2018-03-22 10:15:00,44.3,44.31,44.25,44.26,191008.0,35.3496,35.3576,35.3097,35.3177,191008.0
2018-03-22 10:20:00,44.25,44.26,44.21,44.23,112875.0,35.3097,35.3177,35.2778,35.2937,112875.0
2018-03-22 10:25:00,44.23,44.25,44.2,44.2,90721.0,35.2937,35.3097,35.2698,35.2698,90721.0
2018-03-22 10:30:00,44.21,44.21,44.15,44.17,238054.0,35.2778,35.2778,35.2299,35.2458,238054.0
2018-03-22 10:35:00,44.17,44.18,44.12,44.16,144872.0,35.2458,35.2538,35.2059,35.2379,144872.0
2018-03-22 10:40:00,44.16,44.16,44.09,44.11,163703.0,35.2379,35.2379,35.182,35.198,163703.0
2018-03-22 10:45:00,44.11,44.12,44.05,44.06,235083.0,35.198,35.2059,35.1501,35.1581,235083.0
2018-03-22 10:50:00,44.05,44.08,44.03,44.07,477417.0,35.1501,35.174,35.1341,35.166,477417.0
2018-03-22 10:55:00,44.07,44.07,44.01,44.07,94746.0,35.166,35.166,35.1182,35.166,94746.0
2018-03-22 11:00:00,44.07,44.12,44.06,44.09,122439.0,35.166,35.2059,35.1581,35.182,122439.0
2018-03-22 11:05:00,44.09,44.1,44.07,44.09,219456.0,35.182,35.19,35.166,35.182,219456.0
2018-03-22 11:10:00,44.1,44.12,44.06,44.07,113911.0,35.19,35.2059,35.1581,35.166,113911.0
2018-03-22 11:15:00,44.07,44.1,44.05,44.09,88906.0,35.166,35.19,35.1501,35.182,88906.0
2018-03-22 11:20:00,44.08,44.09,44.03,44.03,312972.0,35.174,35.182,35.1341,35.1341,312972.0
2018-03-22 11:25:00,44.04,44.05,44.0,44.04,199250.0,35.1421,35.1501,35.1102,35.1421,199250.0
2018-03-22 11:30:00,44.04,44.06,43.99,44.01,279400.0,35.1421,35.1581,35.1022,35.1182,279400.0
2018-03-22 11:35:00,44.01,44.02,43.96,43.98,241539.0,35.1182,35.1261,35.0783,35.0942,241539.0
2018-03-22 11:40:00,43.97,43.98,43.92,43.97,559884.0,35.0862,35.0942,35.0463,35.0862,559884.0
2018-03-22 11:45:00,43.96,43.98,43.93,43.96,780075.0,35.0783,35.0942,35.0543,35.0783,780075.0
2018-03-22 11:50:00,43.96,44.0,43.94,44.0,104417.0,35.0783,35.1102,35.0623,35.1102,104417.0
2018-03-22 11:55:00,44.0,44.02,43.95,43.97,70192.0,35.1102,35.1261,35.0703,35.0862,70192.0
2018-03-22 12:00:00,43.96,43.97,43.91,43.97,427670.0,35.0783,35.0862,35.0384,35.0862,427670.0
2018-03-22 12:05:00,43.96,43.99,43.94,43.96,126556.0,35.0783,35.1022,35.0623,35.0783,126556.0
2018-03-22 12:10:00,43.96,43.98,43.92,43.93,133513.0,35.0783,35.0942,35.0463,35.0543,133513.0
2018-03-22 12:15:00,43.94,44.05,43.91,44.03,390457.0,35.0623,35.1501,35.0384,35.1341,390457.0
2018-03-22 12:20:00,44.04,44.09,44.04,44.05,437028.0,35.1421,35.182,35.1421,35.1501,437028.0
2018-03-22 12:25:00,44.05,44.16,44.05,44.16,294184.0,35.1501,35.2379,35.1501,35.2379,294184.0
2018-03-22 12:30:00,44.16,44.21,44.15,44.19,243070.0,35.2379,35.2778,35.2299,35.2618,243070.0
2018-03-22 12:35:00,44.2,44.23,44.18,44.19,174094.0,35.2698,35.2937,35.2538,35.2618,174094.0
2018-03-22 12:40:00,44.18,44.2,44.14,44.15,153921.0,35.2538,35.2698,35.2219,35.2299,153921.0
2018-03-22 12:45:00,44.15,44.17,44.12,44.16,416938.0,35.2299,35.2458,35.2059,35.2379,416938.0
2018-03-22 12:50:00,44.16,44.21,44.15,44.16,111394.0,35.2379,35.2778,35.2299,35.2379,111394.0
2018-03-22 12:55:00,44.16,44.18,44.11,44.13,160086.0,35.2379,35.2538,35.198,35.2139,160086.0
2018-03-22 13:00:00,44.12,44.12,44.04,44.06,74777.0,35.2059,35.2059,35.1421,35.1581,74777.0
2018-03-22 13:05:00,44.06,44.08,44.04,44.08,100766.0,35.1581,35.174,35.1421,35.174,100766.0
2018-03-22 13:10:00,44.08,44.1,44.04,44.1,79756.0,35.174,35.19,35.1421,35.19,79756.0
2018-03-22 13:15:00,44.09,44.1,44.07,44.07,44312.0,35.182,35.19,35.166,35.166,44312.0
2018-03-22 13:20:00,44.07,44.16,44.05,44.16,113317.0,35.166,35.2379,35.1501,35.2379,113317.0
2018-03-22 13:25:00,44.16,44.2,44.15,44.2,65875.0,35.2379,35.2698,35.2299,35.2698,65875.0
2018-03-22 13:30:00,44.2,44.22,44.18,44.22,66709.0,35.2698,35.2857,35.2538,35.2857,66709.0
2018-03-22 13:35:00,44.22,44.25,44.2,44.21,92671.0,35.2857,35.3097,35.2698,35.2778,92671.0
2018-03-22 13:40:00,44.21,44.22,44.19,44.22,62837.0,35.2778,35.2857,35.2618,35.2857,62837.0
2018-03-22 13:45:00,44.22,44.25,44.21,44.21,82868.0,35.2857,35.3097,35.2778,35.2778,82868.0
2018-03-22 13:50:00,44.21,44.21,44.18,44.18,43752.0,35.2778,35.2778,35.2538,35.2538,43752.0
2018-03-22 13:55:00,44.18,44.2,44.16,44.19,95918.0,35.2538,35.2698,35.2379,35.2618,95918.0
2018-03-22 14:00:00,44.19,44.21,44.16,44.17,233115.0,35.2618,35.2778,35.2379,35.2458,233115.0
2018-03-22 14:05:00,44.17,44.18,44.12,44.13,74136.0,35.2458,35.2538,35.2059,35.2139,74136.0
2018-03-22 14:10:00,44.13,44.15,44.11,44.15,143647.0,35.2139,35.2299,35.198,35.2299,143647.0
2018-03-22 14:15:00,44.14,44.17,44.13,44.14,93844.0,35.2219,35.2458,35.2139,35.2219,93844.0
2018-03-22 14:20:00,44.14,44.15,44.09,44.09,208108.0,35.2219,35.2299,35.182,35.182,208108.0
2018-03-22 14:25:00,44.09,44.1,44.06,44.08,164450.0,35.182,35.19,35.1581,35.174,164450.0
2018-03-22 14:30:00,44.07,44.08,44.04,44.07,139069.0,35.166,35.174,35.1421,35.166,139069.0
2018-03-22 14:35:00,44.07,44.12,44.06,44.12,89638.0,35.166,35.2059,35.1581,35.2059,89638.0
2018-03-22 14:40:00,44.12,44.13,44.08,44.1,59979.0,35.2059,35.2139,35.174,35.19,59979.0
2018-03-22 14:45:00,44.11,44.13,44.08,44.1,77469.0,35.198,35.2139,35.174,35.19,77469.0
2018-03-22 14:50:00,44.11,44.12,44.07,44.07,98460.0,35.198,35.2059,35.166,35.166,98460.0
2018-03-22 14:55:00,44.07,44.07,44.02,44.04,63932.0,35.166,35.166,35.1261,35.1421,63932.0
2018-03-22 15:00:00,44.03,44.11,44.02,44.08,114204.0,35.1341,35.198,35.1261,35.174,114204.0
2018-03-22 15:05:00,44.08,44.09,44.02,44.02,148718.0,35.174,35.182,35.1261,35.1261,148718.0
2018-03-22 15:10:00,44.03,44.04,44.0,44.01,127102.0,35.1341,35.1421,35.1102,35.1182,127102.0
2018-03-22 15:15:00,44.01,44.01,43.96,43.98,246072.0,35.1182,35.1182,35.0783,35.0942,246072.0
2018-03-22 15:20:00,43.98,44.04,43.97,44.02,483204.0,35.0942,35.1421,35.0862,35.1261,483204.0
2018-03-22 15:25:00,44.02,44.03,43.97,43.97,150052.0,35.1261,35.1341,35.0862,35.0862,150052.0
2018-03-22 15:30:00,43.97,43.99,43.94,43.97,315585.0,35.0862,35.1022,35.0623,35.0862,315585.0
2018-03-22 15:35:00,43.97,43.98,43.9,43.91,262515.0,35.0862,35.0942,35.0304,35.0384,262515.0
2018-03-22 15:40:00,43.91,43.94,43.89,43.92,182067.0,35.0384,35.0623,35.0224,35.0463,182067.0
2018-03-22 15:45:00,43.92,43.92,43.84,43.89,458807.0,35.0463,35.0463,34.9825,35.0224,458807.0
2018-03-22 15:50:00,43.89,43.92,43.86,43.88,378343.0,35.0224,35.0463,34.9985,35.0144,378343.0
2018-03-22 15:55:00,43.87,43.88,43.83,43.83,349158.0,35.0064,35.0144,34.9745,34.9745,349158.0
2018-03-23 09:30:00,43.93,44.0,43.92,43.93,225054.0,35.0543,35.1102,35.0463,35.0543,225054.0
2018-03-23 09:35:00,43.92,43.94,43.87,43.88,165004.0,35.0463,35.0623,35.0064,35.0144,165004.0
2018-03-23 09:40:00,43.86,43.86,43.81,43.81,119333.0,34.9985,34.9985,34.9586,34.9586,119333.0
2018-03-23 09:45:00,43.81,43.83,43.78,43.82,121766.0,34.9586,34.9745,34.9346,34.9666,121766.0
2018-03-23 09:50:00,43.82,43.88,43.81,43.88,410181.0,34.9666,35.0144,34.9586,35.0144,410181.0
2018-03-23 09:55:00,43.88,43.92,43.85,43.88,97966.0,35.0144,35.0463,34.9905,35.0144,97966.0
2018-03-23 10:00:00,43.88,43.96,43.88,43.94,448026.0,35.0144,35.0783,35.0144,35.0623,448026.0
2018-03-23 10:05:00,43.95,43.96,43.87,43.92,130646.0,35.0703,35.0783,35.0064,35.0463,130646.0
2018-03-23 10:10:00,43.91,43.95,43.87,43.89,245147.0,35.0384,35.0703,35.0064,35.0224,245147.0
2018-03-23 10:15:00,43.89,43.93,43.84,43.86,209685.0,35.0224,35.0543,34.9825,34.9985,209685.0
2018-03-23 10:20:00,43.85,43.88,43.81,43.85,127108.0,34.9905,35.0144,34.9586,34.9905,127108.0
2018-03-23 10:25:00,43.86,43.91,43.85,43.9,144281.0,34.9985,35.0384,34.9905,35.0304,144281.0
2018-03-23 10:30:00,43.9,43.94,43.88,43.93,116805.0,35.0304,35.0623,35.0144,35.0543,116805.0
2018-03-23 10:35:00,43.93,43.93,43.85,43.86,142538.0,35.0543,35.0543,34.9905,34.9985,142538.0
2018-03-23 10:40:00,43.87,43.91,43.84,43.86,90359.0,35.0064,35.0384,34.9825,34.9985,90359.0
2018-03-23 10:45:00,43.86,43.91,43.86,43.89,160786.0,34.9985,35.0384,34.9985,35.0224,160786.0
2018-03-23 10:50:00,43.89,43.93,43.84,43.92,144517.0,35.0224,35.0543,34.9825,35.0463,144517.0
2018-03-23 10:55:00,43.92,43.93,43.89,43.93,419502.0,35.0463,35.0543,35.0224,35.0543,419502.0
2018-03-23 11:00:00,43.93,43.95,43.87,43.89,103350.0,35.0543,35.0703,35.0064,35.0224,103350.0
2018-03-23 11:05:00,43.88,43.9,43.83,43.84,114772.0,35.0144,35.0304,34.9745,34.9825,114772.0
2018-03-23 11:10:00,43.84,43.86,43.8,43.83,155733.0,34.9825,34.9985,34.9506,34.9745,155733.0
2018-03-23 11:15:00,43.84,43.85,43.8,43.82,69866.0,34.9825,34.9905,34.9506,34.9666,69866.0
2018-03-23 11:20:00,43.83,43.84,43.79,43.82,761697.0,34.9745,34.9825,34.9426,34.9666,761697.0
2018-03-23 11:25:00,43.81,43.86,43.8,43.82,170409.0,34.9586,34.9985,34.9506,34.9666,170409.0
2018-03-23 11:30:00,43.82,43.85,43.8,43.84,164512.0,34.9666,34.9905,34.9506,34.9825,164512.0
2018-03-23 11:35:00,43.84,43.85,43.75,43.76,473116.0,34.9825,34.9905,34.9107,34.9187,473116.0
2018-03-23 11:40:00,43.75,43.77,43.7,43.73,191974.0,34.9107,34.9267,34.8708,34.8947,191974.0
2018-03-23 11:45:00,43.72,43.73,43.67,43.68,137956.0,34.8868,34.8947,34.8469,34.8548,137956.0
2018-03-23 11:50:00,43.68,43.69,43.64,43.68,100899.0,34.8548,34.8628,34.8229,34.8548,100899.0
2018-03-23 11:55:00,43.67,43.7,43.62,43.63,242601.0,34.8469,34.8708,34.807,34.8149,242601.0
2018-03-23 12:00:00,43.63,43.72,43.63,43.71,155151.0,34.8149,34.8868,34.8149,34.8788,155151.0
2018-03-23 12:05:00,43.72,43.74,43.68,43.72,52214.0,34.8868,34.9027,34.8548,34.8868,52214.0
2018-03-23 12:10:00,43.74,43.74,43.67,43.7,61874.0,34.9027,34.9027,34.8469,34.8708,61874.0
2018-03-23 12:15:00,43.7,43.72,43.65,43.65,68424.0,34.8708,34.8868,34.8309,34.8309,68424.0
2018-03-23 12:20:00,43.66,43.73,43.66,43.73,118383.0,34.8389,34.8947,34.8389,34.8947,118383.0
2018-03-23 12:25:00,43.73,43.82,43.73,43.78,173544.0,34.8947,34.9666,34.8947,34.9346,173544.0
2018-03-23 12:30:00,43.78,43.78,43.73,43.73,149059.0,34.9346,34.9346,34.8947,34.8947,149059.0
2018-03-23 12:35:00,43.73,43.73,43.69,43.7,138544.0,34.8947,34.8947,34.8628,34.8708,138544.0
2018-03-23 12:40:00,43.69,43.7,43.63,43.63,67350.0,34.8628,34.8708,34.8149,34.8149,67350.0
2018-03-23 12:45:00,43.64,43.7,43.63,43.68,67962.0,34.8229,34.8708,34.8149,34.8548,67962.0
2018-03-23 12:50:00,43.69,43.71,43.67,43.69,75781.0,34.8628,34.8788,34.8469,34.8628,75781.0
2018-03-23 12:55:00,43.68,43.68,43.64,43.66,76445.0,34.8548,34.8548,34.8229,34.8389,76445.0
2018-03-23 13:00:00,43.66,43.72,43.63,43.71,129535.0,34.8389,34.8868,34.8149,34.8788,129535.0
2018-03-23 13:05:00,43.7,43.74,43.69,43.74,37581.0,34.8708,34.9027,34.8628,34.9027,37581.0
2018-03-23 13:10:00,43.74,43.77,43.74,43.75,107748.0,34.9027,34.9267,34.9027,34.9107,107748.0
2018-03-23 13:15:00,43.75,43.78,43.74,43.77,66772.0,34.9107,34.9346,34.9027,34.9267,66772.0
2018-03-23 13:20:00,43.77,43.83,43.76,43.82,111394.0,34.9267,34.9745,34.9187,34.9666,111394.0
2018-03-23 13:25:00,43.83,43.83,43.77,43.81,161127.0,34.9745,34.9745,34.9267,34.9586,161127.0
2018-03-23 13:30:00,43.81,43.84,43.76,43.79,67322.0,34.9586,34.9825,34.9187,34.9426,67322.0
2018-03-23 13:35:00,43.79,43.8,43.76,43.77,99809.0,34.9426,34.9506,34.9187,34.9267,99809.0
2018-03-23 13:40:00,43.77,43.78,43.75,43.77,114765.0,34.9267,34.9346,34.9107,34.9267,114765.0
2018-03-23 13:45:00,43.77,43.84,43.77,43.82,107222.0,34.9267,34.9825,34.9267,34.9666,107222.0
2018-03-23 13:50:00,43.82,43.88,43.82,43.87,128497.0,34.9666,35.0144,34.9666,35.0064,128497.0
2018-03-23 13:55:00,43.87,43.88,43.84,43.84,49901.0,35.0064,35.0144,34.9825,34.9825,49901.0
2018-03-23 14:00:00,43.85,43.88,43.81,43.82,56929.0,34.9905,35.0144,34.9586,34.9666,56929.0
2018-03-23 14:05:00,43.82,43.83,43.78,43.8,58055.0,34.9666,34.9745,34.9346,34.9506,58055.0
2018-03-23 14:10:00,43.79,43.8,43.73,43.74,125106.0,34.9426,34.9506,34.8947,34.9027,125106.0
2018-03-23 14:15:00,43.73,43.74,43.71,43.72,88647.0,34.8947,34.9027,34.8788,34.8868,88647.0
2018-03-23 14:20:00,43.72,43.74,43.69,43.73,127831.0,34.8868,34.9027,34.8628,34.8947,127831.0
2018-03-23 14:25:00,43.73,43.73,43.68,43.72,84969.0,34.8947,34.8947,34.8548,34.8868,84969.0
2018-03-23 14:30:00,43.72,43.74,43.69,43.71,46158.0,34.8868,34.9027,34.8628,34.8788,46158.0
2018-03-23 14:35:00,43.7,43.72,43.67,43.71,100796.0,34.8708,34.8868,34.8469,34.8788,100796.0
2018-03-23 14:40:00,43.7,43.74,43.69,43.7,45956.0,34.8708,34.9027,34.8628,34.8708,45956.0
2018-03-23 14:45:00,43.69,43.69,43.62,43.64,162254.0,34.8628,34.8628,34.807,34.8229,162254.0
2018-03-23 14:50:00,43.64,43.64,43.59,43.62,113071.0,34.8229,34.8229,34.783,34.807,113071.0
2018-03-23 14:55:00,43.61,43.61,43.5,43.52,268767.0,34.799,34.799,34.7112,34.7272,268767.0
2018-03-23 15:00:00,43.52,43.54,43.45,43.46,319100.0,34.7272,34.7431,34.6713,34.6793,319100.0
2018-03-23 15:05:00,43.46,43.5,43.42,43.42,151041.0,34.6793,34.7112,34.6474,34.6474,151041.0
2018-03-23 15:10:00,43.42,43.51,43.4,43.49,147906.0,34.6474,34.7192,34.6314,34.7032,147906.0
2018-03-23 15:15:00,43.49,43.56,43.49,43.52,435769.0,34.7032,34.7591,34.7032,34.7272,435769.0
2018-03-23 15:20:00,43.53,43.53,43.43,43.43,194825.0,34.7351,34.7351,34.6553,34.6553,194825.0
2018-03-23 15:25:00,43.43,43.51,43.42,43.48,190050.0,34.6553,34.7192,34.6474,34.6952,190050.0
2018-03-23 15:30:00,43.47,43.48,43.42,43.45,177492.0,34.6873,34.6952,34.6474,34.6713,177492.0
2018-03-23 15:35:00,43.46,43.47,43.39,43.45,411199.0,34.6793,34.6873,34.6234,34.6713,411199.0
2018-03-23 15:40:00,43.45,43.47,43.38,43.41,276240.0,34.6713,34.6873,34.6154,34.6394,276240.0
2018-03-23 15:45:00,43.4,43.41,43.36,43.37,234221.0,34.6314,34.6394,34.5995,34.6075,234221.0
2018-03-23 15:50:00,43.36,43.36,43.29,43.31,229886.0,34.5995,34.5995,34.5436,34.5596,229886.0
2018-03-23 15:55:00,43.3,43.34,43.3,43.3,676837.0,34.5516,34.5835,34.5516,34.5516,676837.0
2018-03-26 09:30:00,43.8,43.84,43.79,43.82,190970.0,35.0791,35.1111,35.0711,35.0951,190970.0
2018-03-26 09:35:00,43.83,43.85,43.78,43.85,100824.0,35.1031,35.1192,35.0631,35.1192,100824.0
2018-03-26 09:40:00,43.85,43.89,43.81,43.82,401408.0,35.1192,35.1512,35.0871,35.0951,401408.0
2018-03-26 09:45:00,43.82,43.85,43.8,43.81,370414.0,35.0951,35.1192,35.0791,35.0871,370414.0
2018-03-26 09:50:00,43.81,43.82,43.76,43.77,545408.0,35.0871,35.0951,35.0471,35.0551,545408.0
2018-03-26 09:55:00,43.78,43.8,43.75,43.75,76856.0,35.0631,35.0791,35.0391,35.0391,76856.0
2018-03-26 10:00:00,43.74,43.79,43.74,43.75,166860.0,35.0311,35.0711,35.0311,35.0391,166860.0
2018-03-26 10:05:00,43.75,43.75,43.7,43.72,116825.0,35.0391,35.0391,34.999,35.015,116825.0
2018-03-26 10:10:00,43.72,43.72,43.66,43.66,157914.0,35.015,35.015,34.967,34.967,157914.0
2018-03-26 10:15:00,43.67,43.68,43.65,43.66,88596.0,34.975,34.983,34.959,34.967,88596.0
2018-03-26 10:20:00,43.66,43.69,43.63,43.65,130359.0,34.967,34.991,34.943,34.959,130359.0
2018-03-26 10:25:00,43.65,43.65,43.59,43.59,164202.0,34.959,34.959,34.9109,34.9109,164202.0
2018-03-26 10:30:00,43.59,43.64,43.57,43.64,101576.0,34.9109,34.951,34.8949,34.951,101576.0
2018-03-26 10:35:00,43.64,43.66,43.61,43.63,150476.0,34.951,34.967,34.9269,34.943,150476.0
2018-03-26 10:40:00,43.63,43.63,43.55,43.58,85546.0,34.943,34.943,34.8789,34.9029,85546.0
2018-03-26 10:45:00,43.57,43.58,43.49,43.57,590565.0,34.8949,34.9029,34.8308,34.8949,590565.0
2018-03-26 10:50:00,43.58,43.61,43.57,43.6,98789.0,34.9029,34.9269,34.8949,34.9189,98789.0
2018-03-26 10:55:00,43.59,43.61,43.52,43.52,76475.0,34.9109,34.9269,34.8549,34.8549,76475.0
2018-03-26 11:00:00,43.52,43.59,43.5,43.57,124224.0,34.8549,34.9109,34.8388,34.8949,124224.0
2018-03-26 11:05:00,43.57,43.57,43.46,43.46,245541.0,34.8949,34.8949,34.8068,34.8068,245541.0
2018-03-26 11:10:00,43.46,43.51,43.44,43.45,705538.0,34.8068,34.8469,34.7908,34.7988,705538.0
2018-03-26 11:15:00,43.45,43.49,43.4,43.4,237133.0,34.7988,34.8308,34.7588,34.7588,237133.0
2018-03-26 11:20:00,43.41,43.5,43.39,43.5,179224.0,34.7668,34.8388,34.7507,34.8388,179224.0
2018-03-26 11:25:00,43.5,43.53,43.48,43.49,208424.0,34.8388,34.8629,34.8228,34.8308,208424.0
2018-03-26 11:30:00,43.49,43.56,43.46,43.52,309756.0,34.8308,34.8869,34.8068,34.8549,309756.0
2018-03-26 11:35:00,43.54,43.55,43.5,43.53,168310.0,34.8709,34.8789,34.8388,34.8629,168310.0
2018-03-26 11:40:00,43.53,43.57,43.53,43.54,67049.0,34.8629,34.8949,34.8629,34.8709,67049.0
2018-03-26 11:45:00,43.55,43.55,43.5,43.5,602315.0,34.8789,34.8789,34.8388,34.8388,602315.0
2018-03-26 11:50:00,43.51,43.57,43.5,43.55,70272.0,34.8469,34.8949,34.8388,34.8789,70272.0
2018-03-26 11:55:00,43.55,43.57,43.51,43.53,73610.0,34.8789,34.8949,34.8469,34.8629,73610.0
2018-03-26 12:00:00,43.54,43.55,43.48,43.48,101046.0,34.8709,34.8789,34.8228,34.8228,101046.0
2018-03-26 12:05:00,43.49,43.57,43.49,43.57,55944.0,34.8308,34.8949,34.8308,34.8949,55944.0
2018-03-26 12:10:00,43.57,43.62,43.56,43.61,76946.0,34.8949,34.9349,34.8869,34.9269,76946.0
2018-03-26 12:15:00,43.62,43.62,43.59,43.61,84820.0,34.9349,34.9349,34.9109,34.9269,84820.0
2018-03-26 12:20:00,43.6,43.64,43.6,43.63,99036.0,34.9189,34.951,34.9189,34.943,99036.0
2018-03-26 12:25:00,43.63,43.66,43.62,43.63,228557.0,34.943,34.967,34.9349,34.943,228557.0
2018-03-26 12:30:00,43.63,43.66,43.62,43.65,159347.0,34.943,34.967,34.9349,34.959,159347.0
2018-03-26 12:35:00,43.65,43.69,43.64,43.64,97814.0,34.959,34.991,34.951,34.951,97814.0
2018-03-26 12:40:00,43.63,43.64,43.6,43.61,46094.0,34.943,34.951,34.9189,34.9269,46094.0
2018-03-26 12:45:00,43.62,43.62,43.56,43.56,66865.0,34.9349,34.9349,34.8869,34.8869,66865.0
2018-03-26 12:50:00,43.57,43.59,43.55,43.55,125249.0,34.8949,34.9109,34.8789,34.8789,125249.0
2018-03-26 12:55:00,43.55,43.59,43.55,43.57,84420.0,34.8789,34.9109,34.8789,34.8949,84420.0
2018-03-26 13:00:00,43.57,43.65,43.56,43.62,184717.0,34.8949,34.959,34.8869,34.9349,184717.0
2018-03-26 13:05:00,43.62,43.65,43.59,43.63,178044.0,34.9349,34.959,34.9109,34.943,178044.0
2018-03-26 13:10:00,43.63,43.67,43.62,43.67,224091.0,34.943,34.975,34.9349,34.975,224091.0
2018-03-26 13:15:00,43.67,43.7,43.67,43.69,280790.0,34.975,34.999,34.975,34.991,280790.0
2018-03-26 13:20:00,43.69,43.7,43.66,43.66,151647.0,34.991,34.999,34.967,34.967,151647.0
2018-03-26 13:25:00,43.67,43.67,43.64,43.65,86077.0,34.975,34.975,34.951,34.959,86077.0
2018-03-26 13:30:00,43.66,43.66,43.6,43.6,113180.0,34.967,34.967,34.9189,34.9189,113180.0
2018-03-26 13:35:00,43.6,43.65,43.6,43.64,101019.0,34.9189,34.959,34.9189,34.951,101019.0
2018-03-26 13:40:00,43.64,43.68,43.62,43.63,78264.0,34.951,34.983,34.9349,34.943,78264.0
2018-03-26 13:45:00,43.63,43.66,43.62,43.66,78324.0,34.943,34.967,34.9349,34.967,78324.0
2018-03-26 13:50:00,43.65,43.67,43.61,43.62,45454.0,34.959,34.975,34.9269,34.9349,45454.0
2018-03-26 13:55:00,43.62,43.66,43.61,43.66,60139.0,34.9349,34.967,34.9269,34.967,60139.0
2018-03-26 14:00:00,43.66,43.72,43.65,43.71,212736.0,34.967,35.015,34.959,35.007,212736.0
2018-03-26 14:05:00,43.7,43.74,43.69,43.73,91727.0,34.999,35.0311,34.991,35.023,91727.0
2018-03-26 14:10:00,43.73,43.77,43.72,43.75,200438.0,35.023,35.0551,35.015,35.0391,200438.0
2018-03-26 14:15:00,43.75,43.78,43.75,43.78,234418.0,35.0391,35.0631,35.0391,35.0631,234418.0
2018-03-26 14:20:00,43.79,43.81,43.76,43.77,51247.0,35.0711,35.0871,35.0471,35.0551,51247.0
2018-03-26 14:25:00,43.77,43.81,43.75,43.8,49490.0,35.0551,35.0871,35.0391,35.0791,49490.0
2018-03-26 14:30:00,43.81,43.84,43.78,43.8,64252.0,35.0871,35.1111,35.0631,35.0791,64252.0
2018-03-26 14:35:00,43.8,43.81,43.78,43.79,96380.0,35.0791,35.0871,35.0631,35.0711,96380.0
2018-03-26 14:40:00,43.78,43.8,43.78,43.79,328791.0,35.0631,35.0791,35.0631,35.0711,328791.0
2018-03-26 14:45:00,43.79,43.79,43.75,43.78,285512.0,35.0711,35.0711,35.0391,35.0631,285512.0
2018-03-26 14:50:00,43.77,43.84,43.77,43.84,175445.0,35.0551,35.1111,35.0551,35.1111,175445.0
2018-03-26 14:55:00,43.83,43.84,43.78,43.78,170725.0,35.1031,35.1111,35.0631,35.0631,170725.0
2018-03-26 15:00:00,43.79,43.83,43.78,43.82,119927.0,35.0711,35.1031,35.0631,35.0951,119927.0
2018-03-26 15:05:00,43.82,43.85,43.81,43.85,92827.0,35.0951,35.1192,35.0871,35.1192,92827.0
2018-03-26 15:10:00,43.86,43.86,43.84,43.85,90453.0,35.1272,35.1272,35.1111,35.1192,90453.0
2018-03-26 15:15:00,43.86,43.88,43.83,43.87,120717.0,35.1272,35.1432,35.1031,35.1352,120717.0
2018-03-26 15:20:00,43.88,43.88,43.86,43.87,93942.0,35.1432,35.1432,35.1272,35.1352,93942.0
2018-03-26 15:25:00,43.86,43.89,43.85,43.89,100862.0,35.1272,35.1512,35.1192,35.1512,100862.0
2018-03-26 15:30:00,43.89,43.92,43.88,43.91,129438.0,35.1512,35.1752,35.1432,35.1672,129438.0
2018-03-26 15:35:00,43.91,43.91,43.87,43.89,211154.0,35.1672,35.1672,35.1352,35.1512,211154.0
2018-03-26 15:40:00,43.89,43.92,43.87,43.91,172910.0,35.1512,35.1752,35.1352,35.1672,172910.0
2018-03-26 15:45:00,43.91,43.95,43.91,43.95,145311.0,35.1672,35.1992,35.1672,35.1992,145311.0
2018-03-26 15:50:00,43.95,43.95,43.91,43.93,169984.0,35.1992,35.1992,35.1672,35.1832,169984.0
2018-03-26 15:55:00,43.92,43.93,43.91,43.93,344148.0,35.1752,35.1832,35.1672,35.1832,344148.0
2018-03-27 09:30:00,44.12,44.16,44.02,44.02,312571.0,35.3354,35.3674,35.2553,35.2553,312571.0
2018-03-27 09:35:00,44.03,44.06,44.02,44.05,72186.0,35.2633,35.2873,35.2553,35.2793,72186.0
2018-03-27 09:40:00,44.05,44.06,44.01,44.04,67070.0,35.2793,35.2873,35.2473,35.2713,67070.0
2018-03-27 09:45:00,44.03,44.03,43.95,43.96,129256.0,35.2633,35.2633,35.1992,35.2073,129256.0
2018-03-27 09:50:00,43.96,44.0,43.96,43.98,126110.0,35.2073,35.2393,35.2073,35.2233,126110.0
2018-03-27 09:55:00,43.99,44.03,43.99,44.02,48973.0,35.2313,35.2633,35.2313,35.2553,48973.0
2018-03-27 10:00:00,44.02,44.05,43.99,44.05,179079.0,35.2553,35.2793,35.2313,35.2793,179079.0
2018-03-27 10:05:00,44.05,44.07,44.01,44.05,168823.0,35.2793,35.2954,35.2473,35.2793,168823.0
2018-03-27 10:10:00,44.04,44.04,43.93,43.96,168974.0,35.2713,35.2713,35.1832,35.2073,168974.0
2018-03-27 10:15:00,43.95,44.0,43.93,43.98,119970.0,35.1992,35.2393,35.1832,35.2233,119970.0
2018-03-27 10:20:00,43.98,44.0,43.95,43.97,194254.0,35.2233,35.2393,35.1992,35.2153,194254.0
2018-03-27 10:25:00,43.97,44.0,43.95,43.97,93353.0,35.2153,35.2393,35.1992,35.2153,93353.0
2018-03-27 10:30:00,43.97,43.97,43.89,43.91,243488.0,35.2153,35.2153,35.1512,35.1672,243488.0
2018-03-27 10:35:00,43.92,43.97,43.91,43.97,108157.0,35.1752,35.2153,35.1672,35.2153,108157.0
2018-03-27 10:40:00,43.97,44.02,43.94,44.01,245466.0,35.2153,35.2553,35.1912,35.2473,245466.0
2018-03-27 10:45:00,44.01,44.02,43.96,43.97,98475.0,35.2473,35.2553,35.2073,35.2153,98475.0
2018-03-27 10:50:00,43.97,43.99,43.93,43.97,48519.0,35.2153,35.2313,35.1832,35.2153,48519.0
2018-03-27 10:55:00,43.97,44.0,43.93,43.95,157967.0,35.2153,35.2393,35.1832,35.1992,157967.0
2018-03-27 11:00:00,43.95,43.96,43.91,43.92,113244.0,35.1992,35.2073,35.1672,35.1752,113244.0
2018-03-27 11:05:00,43.92,43.94,43.89,43.93,122291.0,35.1752,35.1912,35.1512,35.1832,122291.0
2018-03-27 11:10:00,43.93,43.96,43.9,43.94,67309.0,35.1832,35.2073,35.1592,35.1912,67309.0
2018-03-27 11:15:00,43.94,44.0,43.93,44.0,71846.0,35.1912,35.2393,35.1832,35.2393,71846.0
2018-03-27 11:20:00,43.99,44.01,43.97,44.01,94331.0,35.2313,35.2473,35.2153,35.2473,94331.0
2018-03-27 11:25:00,44.02,44.03,43.98,44.02,60151.0,35.2553,35.2633,35.2233,35.2553,60151.0
2018-03-27 11:30:00,44.02,44.07,44.01,44.05,112387.0,35.2553,35.2954,35.2473,35.2793,112387.0
2018-03-27 11:35:00,44.05,44.06,44.03,44.06,68316.0,35.2793,35.2873,35.2633,35.2873,68316.0
2018-03-27 11:40:00,44.05,44.1,44.05,44.1,56773.0,35.2793,35.3194,35.2793,35.3194,56773.0
2018-03-27 11:45:00,44.1,44.16,44.09,44.14,399703.0,35.3194,35.3674,35.3114,35.3514,399703.0
2018-03-27 11:50:00,44.15,44.16,44.12,44.14,68913.0,35.3594,35.3674,35.3354,35.3514,68913.0
2018-03-27 11:55:00,44.14,44.15,44.12,44.14,63621.0,35.3514,35.3594,35.3354,35.3514,63621.0
2018-03-27 12:00:00,44.14,44.17,44.12,44.16,32887.0,35.3514,35.3754,35.3354,35.3674,32887.0
2018-03-27 12:05:00,44.16,44.17,44.09,44.11,91905.0,35.3674,35.3754,35.3114,35.3274,91905.0
2018-03-27 12:10:00,44.11,44.14,44.1,44.13,83835.0,35.3274,35.3514,35.3194,35.3434,83835.0
2018-03-27 12:15:00,44.14,44.15,44.11,44.13,73712.0,35.3514,35.3594,35.3274,35.3434,73712.0
2018-03-27 12:20:00,44.14,44.15,44.12,44.14,56889.0,35.3514,35.3594,35.3354,35.3514,56889.0
2018-03-27 12:25:00,44.13,44.14,44.08,44.09,280044.0,35.3434,35.3514,35.3034,35.3114,280044.0
2018-03-27 12:30:00,44.09,44.09,44.04,44.07,131078.0,35.3114,35.3114,35.2713,35.2954,131078.0
2018-03-27 12:35:00,44.07,44.09,44.06,44.07,83740.0,35.2954,35.3114,35.2873,35.2954,83740.0
2018-03-27 12:40:00,44.08,44.13,44.07,44.11,172045.0,35.3034,35.3434,35.2954,35.3274,172045.0
2018-03-27 12:45:00,44.1,44.14,44.1,44.12,77810.0,35.3194,35.3514,35.3194,35.3354,77810.0
2018-03-27 12:50:00,44.12,44.13,44.08,44.12,73181.0,35.3354,35.3434,35.3034,35.3354,73181.0
2018-03-27 12:55:00,44.12,44.13,44.1,44.11,177280.0,35.3354,35.3434,35.3194,35.3274,177280.0
2018-03-27 13:00:00,44.12,44.16,44.12,44.14,75673.0,35.3354,35.3674,35.3354,35.3514,75673.0
2018-03-27 13:05:00,44.15,44.16,44.12,44.13,28749.0,35.3594,35.3674,35.3354,35.3434,28749.0
2018-03-27 13:10:00,44.14,44.15,44.11,44.15,48663.0,35.3514,35.3594,35.3274,35.3594,48663.0
2018-03-27 13:15:00,44.15,44.16,44.12,44.12,30620.0,35.3594,35.3674,35.3354,35.3354,30620.0
2018-03-27 13:20:00,44.13,44.13,44.07,44.07,33247.0,35.3434,35.3434,35.2954,35.2954,33247.0
2018-03-27 13:25:00,44.07,44.09,44.05,44.06,57405.0,35.2954,35.3114,35.2793,35.2873,57405.0
2018-03-27 13:30:00,44.06,44.08,44.04,44.06,157482.0,35.2873,35.3034,35.2713,35.2873,157482.0
2018-03-27 13:35:00,44.05,44.06,44.01,44.02,55535.0,35.2793,35.2873,35.2473,35.2553,55535.0
2018-03-27 13:40:00,44.01,44.05,44.0,44.04,66755.0,35.2473,35.2793,35.2393,35.2713,66755.0
2018-03-27 13:45:00,44.04,44.05,43.98,43.98,57340.0,35.2713,35.2793,35.2233,35.2233,57340.0
2018-03-27 13:50:00,43.97,43.97,43.92,43.94,152293.0,35.2153,35.2153,35.1752,35.1912,152293.0
2018-03-27 13:55:00,43.94,43.99,43.92,43.99,65924.0,35.1912,35.2313,35.1752,35.2313,65924.0
2018-03-27 14:00:00,43.98,43.98,43.9,43.91,115526.0,35.2233,35.2233,35.1592,35.1672,115526.0
2018-03-27 14:05:00,43.91,43.95,43.91,43.92,85871.0,35.1672,35.1992,35.1672,35.1752,85871.0
2018-03-27 14:10:00,43.92,43.99,43.91,43.97,167754.0,35.1752,35.2313,35.1672,35.2153,167754.0
2018-03-27 14:15:00,43.97,44.01,43.97,44.01,91706.0,35.2153,35.2473,35.2153,35.2473,91706.0
2018-03-27 14:20:00,44.01,44.02,43.94,43.97,207991.0,35.2473,35.2553,35.1912,35.2153,207991.0
2018-03-27 14:25:00,43.96,43.97,43.88,43.88,140333.0,35.2073,35.2153,35.1432,35.1432,140333.0
2018-03-27 14:30:00,43.88,43.92,43.86,43.91,158460.0,35.1432,35.1752,35.1272,35.1672,158460.0
2018-03-27 14:35:00,43.9,43.94,43.89,43.94,77736.0,35.1592,35.1912,35.1512,35.1912,77736.0
2018-03-27 14:40:00,43.94,43.97,43.94,43.94,152731.0,35.1912,35.2153,35.1912,35.1912,152731.0
2018-03-27 14:45:00,43.93,43.93,43.83,43.85,241145.0,35.1832,35.1832,35.1031,35.1192,241145.0
2018-03-27 14:50:00,43.85,43.87,43.83,43.84,130055.0,35.1192,35.1352,35.1031,35.1111,130055.0
2018-03-27 14:55:00,43.84,43.86,43.8,43.8,175608.0,35.1111,35.1272,35.0791,35.0791,175608.0
2018-03-27 15:00:00,43.79,43.81,43.71,43.73,249745.0,35.0711,35.0871,35.007,35.023,249745.0
2018-03-27 15:05:00,43.73,43.74,43.62,43.72,468281.0,35.023,35.0311,34.9349,35.015,468281.0
2018-03-27 15:10:00,43.73,43.74,43.65,43.67,185059.0,35.023,35.0311,34.959,34.975,185059.0
2018-03-27 15:15:00,43.69,43.76,43.68,43.7,153174.0,34.991,35.0471,34.983,34.999,153174.0
2018-03-27 15:20:00,43.7,43.7,43.64,43.66,206528.0,34.999,34.999,34.951,34.967,206528.0
2018-03-27 15:25:00,43.65,43.66,43.56,43.57,345861.0,34.959,34.967,34.8869,34.8949,345861.0
2018-03-27 15:30:00,43.57,43.59,43.44,43.51,381561.0,34.8949,34.9109,34.7908,34.8469,381561.0
2018-03-27 15:35:00,43.51,43.6,43.5,43.56,411512.0,34.8469,34.9189,34.8388,34.8869,411512.0
2018-03-27 15:40:00,43.57,43.57,43.46,43.46,246063.0,34.8949,34.8949,34.8068,34.8068,246063.0
2018-03-27 15:45:00,43.46,43.5,43.41,43.46,431307.0,34.8068,34.8388,34.7668,34.8068,431307.0
2018-03-27 15:50:00,43.46,43.6,43.44,43.54,387833.0,34.8068,34.9189,34.7908,34.8709,387833.0
2018-03-27 15:55:00,43.53,43.58,43.5,43.55,652637.0,34.8629,34.9029,34.8388,34.8789,652637.0
2018-03-28 09:30:00,43.85,43.88,43.81,43.82,444998.0,35.1192,35.1432,35.0871,35.0951,444998.0
2018-03-28 09:35:00,43.82,43.86,43.7,43.71,149883.0,35.0951,35.1272,34.999,35.007,149883.0
2018-03-28 09:40:00,43.7,43.72,43.65,43.71,236372.0,34.999,35.015,34.959,35.007,236372.0
2018-03-28 09:45:00,43.71,43.79,43.68,43.79,100045.0,35.007,35.0711,34.983,35.0711,100045.0
2018-03-28 09:50:00,43.78,43.84,43.74,43.83,80958.0,35.0631,35.1111,35.0311,35.1031,80958.0
2018-03-28 09:55:00,43.81,43.84,43.78,43.83,108017.0,35.0871,35.1111,35.0631,35.1031,108017.0
2018-03-28 10:00:00,43.83,43.9,43.81,43.88,205855.0,35.1031,35.1592,35.0871,35.1432,205855.0
2018-03-28 10:05:00,43.88,43.92,43.86,43.88,140349.0,35.1432,35.1752,35.1272,35.1432,140349.0
2018-03-28 10:10:00,43.88,43.88,43.81,43.82,99320.0,35.1432,35.1432,35.0871,35.0951,99320.0
2018-03-28 10:15:00,43.83,43.84,43.78,43.8,141081.0,35.1031,35.1111,35.0631,35.0791,141081.0
2018-03-28 10:20:00,43.8,43.84,43.77,43.77,98337.0,35.0791,35.1111,35.0551,35.0551,98337.0
2018-03-28 10:25:00,43.77,43.81,43.76,43.8,121993.0,35.0551,35.0871,35.0471,35.0791,121993.0
2018-03-28 10:30:00,43.81,43.85,43.79,43.8,285459.0,35.0871,35.1192,35.0711,35.0791,285459.0
2018-03-28 10:35:00,43.8,43.8,43.75,43.78,101995.0,35.0791,35.0791,35.0391,35.0631,101995.0
2018-03-28 10:40:00,43.77,43.78,43.7,43.74,125086.0,35.0551,35.0631,34.999,35.0311,125086.0
2018-03-28 10:45:00,43.74,43.74,43.64,43.68,189879.0,35.0311,35.0311,34.951,34.983,189879.0
2018-03-28 10:50:00,43.67,43.73,43.64,43.72,204639.0,34.975,35.023,34.951,35.015,204639.0
2018-03-28 10:55:00,43.73,43.76,43.71,43.76,147315.0,35.023,35.0471,35.007,35.0471,147315.0
2018-03-28 11:00:00,43.76,43.82,43.76,43.77,149432.0,35.0471,35.0951,35.0471,35.0551,149432.0
2018-03-28 11:05:00,43.78,43.88,43.78,43.86,153341.0,35.0631,35.1432,35.0631,35.1272,153341.0
2018-03-28 11:10:00,43.87,43.89,43.8,43.8,89523.0,35.1352,35.1512,35.0791,35.0791,89523.0
2018-03-28 11:15:00,43.8,43.86,43.74,43.84,2594896.0,35.0791,35.1272,35.0311,35.1111,2594896.0
2018-03-28 11:20:00,43.84,43.84,43.76,43.79,114003.0,35.1111,35.1111,35.0471,35.0711,114003.0
2018-03-28 11:25:00,43.79,43.86,43.78,43.81,390827.0,35.0711,35.1272,35.0631,35.0871,390827.0
2018-03-28 11:30:00,43.82,43.87,43.78,43.87,205752.0,35.0951,35.1352,35.0631,35.1352,205752.0
2018-03-28 11:35:00,43.88,43.93,43.87,43.9,92771.0,35.1432,35.1832,35.1352,35.1592,92771.0
2018-03-28 11:40:00,43.91,43.93,43.87,43.91,69170.0,35.1672,35.1832,35.1352,35.1672,69170.0
2018-03-28 11:45:00,43.91,43.95,43.89,43.94,90728.0,35.1672,35.1992,35.1512,35.1912,90728.0
2018-03-28 11:50:00,43.95,43.95,43.89,43.89,40397.0,35.1992,35.1992,35.1512,35.1512,40397.0
2018-03-28 11:55:00,43.89,43.99,43.89,43.92,167878.0,35.1512,35.2313,35.1512,35.1752,167878.0
2018-03-28 12:00:00,43.93,43.98,43.9,43.9,115521.0,35.1832,35.2233,35.1592,35.1592,115521.0
2018-03-28 12:05:00,43.9,43.97,43.89,43.96,66093.0,35.1592,35.2153,35.1512,35.2073,66093.0
2018-03-28 12:10:00,43.96,44.05,43.96,44.04,178071.0,35.2073,35.2793,35.2073,35.2713,178071.0
2018-03-28 12:15:00,44.05,44.08,44.0,44.08,163448.0,35.2793,35.3034,35.2393,35.3034,163448.0
2018-03-28 12:20:00,44.07,44.1,44.06,44.08,68917.0,35.2954,35.3194,35.2873,35.3034,68917.0
2018-03-28 12:25:00,44.07,44.1,44.01,44.02,35057.0,35.2954,35.3194,35.2473,35.2553,35057.0
2018-03-28 12:30:00,44.02,44.03,43.99,43.99,180242.0,35.2553,35.2633,35.2313,35.2313,180242.0
2018-03-28 12:35:00,44.0,44.05,44.0,44.03,113197.0,35.2393,35.2793,35.2393,35.2633,113197.0
2018-03-28 12:40:00,44.04,44.1,44.03,44.06,75366.0,35.2713,35.3194,35.2633,35.2873,75366.0
2018-03-28 12:45:00,44.06,44.07,43.99,44.0,61965.0,35.2873,35.2954,35.2313,35.2393,61965.0
2018-03-28 12:50:00,44.0,44.01,43.97,43.97,32918.0,35.2393,35.2473,35.2153,35.2153,32918.0
2018-03-28 12:55:00,43.96,43.96,43.9,43.92,81823.0,35.2073,35.2073,35.1592,35.1752,81823.0
2018-03-28 13:00:00,43.91,43.91,43.85,43.9,69435.0,35.1672,35.1672,35.1192,35.1592,69435.0
2018-03-28 13:05:00,43.91,43.95,43.9,43.94,85142.0,35.1672,35.1992,35.1592,35.1912,85142.0
2018-03-28 13:10:00,43.95,43.95,43.9,43.94,127195.0,35.1992,35.1992,35.1592,35.1912,127195.0
2018-03-28 13:15:00,43.93,43.93,43.86,43.87,47097.0,35.1832,35.1832,35.1272,35.1352,47097.0
2018-03-28 13:20:00,43.88,43.98,43.87,43.96,82685.0,35.1432,35.2233,35.1352,35.2073,82685.0
2018-03-28 13:25:00,43.97,43.98,43.93,43.96,51560.0,35.2153,35.2233,35.1832,35.2073,51560.0
2018-03-28 13:30:00,43.96,43.97,43.87,43.89,106730.0,35.2073,35.2153,35.1352,35.1512,106730.0
2018-03-28 13:35:00,43.9,43.93,43.88,43.92,53762.0,35.1592,35.1832,35.1432,35.1752,53762.0
2018-03-28 13:40:00,43.93,43.94,43.88,43.92,110475.0,35.1832,35.1912,35.1432,35.1752,110475.0
2018-03-28 13:45:00,43.93,44.01,43.92,43.98,136836.0,35.1832,35.2473,35.1752,35.2233,136836.0
2018-03-28 13:50:00,43.98,43.98,43.93,43.95,88259.0,35.2233,35.2233,35.1832,35.1992,88259.0
2018-03-28 13:55:00,43.96,43.97,43.93,43.94,54125.0,35.2073,35.2153,35.1832,35.1912,54125.0
2018-03-28 14:00:00,43.94,43.98,43.87,43.89,120656.0,35.1912,35.2233,35.1352,35.1512,120656.0
2018-03-28 14:05:00,43.89,43.9,43.86,43.89,128232.0,35.1512,35.1592,35.1272,35.1512,128232.0
2018-03-28 14:10:00,43.89,43.89,43.84,43.88,168551.0,35.1512,35.1512,35.1111,35.1432,168551.0
2018-03-28 14:15:00,43.88,43.95,43.88,43.92,103720.0,35.1432,35.1992,35.1432,35.1752,103720.0
2018-03-28 14:20:00,43.92,43.96,43.91,43.91,74497.0,35.1752,35.2073,35.1672,35.1672,74497.0
2018-03-28 14:25:00,43.91,43.93,43.85,43.87,99579.0,35.1672,35.1832,35.1192,35.1352,99579.0
2018-03-28 14:30:00,43.86,43.88,43.84,43.87,74308.0,35.1272,35.1432,35.1111,35.1352,74308.0
2018-03-28 14:35:00,43.88,43.94,43.84,43.94,104539.0,35.1432,35.1912,35.1111,35.1912,104539.0
2018-03-28 14:40:00,43.94,43.97,43.87,43.89,127707.0,35.1912,35.2153,35.1352,35.1512,127707.0
2018-03-28 14:45:00,43.89,43.9,43.85,43.89,87927.0,35.1512,35.1592,35.1192,35.1512,87927.0
2018-03-28 14:50:00,43.89,43.92,43.87,43.9,65263.0,35.1512,35.1752,35.1352,35.1592,65263.0
2018-03-28 14:55:00,43.9,43.91,43.87,43.87,86253.0,35.1592,35.1672,35.1352,35.1352,86253.0
2018-03-28 15:00:00,43.86,43.89,43.79,43.8,167542.0,35.1272,35.1512,35.0711,35.0791,167542.0
2018-03-28 15:05:00,43.79,43.83,43.75,43.75,89229.0,35.0711,35.1031,35.0391,35.0391,89229.0
2018-03-28 15:10:00,43.75,43.83,43.75,43.83,167120.0,35.0391,35.1031,35.0391,35.1031,167120.0
2018-03-28 15:15:00,43.84,43.87,43.78,43.81,145352.0,35.1111,35.1352,35.0631,35.0871,145352.0
2018-03-28 15:20:00,43.83,43.87,43.77,43.86,112098.0,35.1031,35.1352,35.0551,35.1272,112098.0
2018-03-28 15:25:00,43.87,43.87,43.81,43.86,113442.0,35.1352,35.1352,35.0871,35.1272,113442.0
2018-03-28 15:30:00,43.86,43.89,43.82,43.84,150337.0,35.1272,35.1512,35.0951,35.1111,150337.0
2018-03-28 15:35:00,43.83,43.93,43.83,43.92,317422.0,35.1031,35.1832,35.1031,35.1752,317422.0
2018-03-28 15:40:00,43.91,43.93,43.83,43.84,145644.0,35.1672,35.1832,35.1031,35.1111,145644.0
2018-03-28 15:45:00,43.84,43.88,43.82,43.86,231892.0,35.1111,35.1432,35.0951,35.1272,231892.0
2018-03-28 15:50:00,43.86,43.87,43.83,43.83,159635.0,35.1272,35.1352,35.1031,35.1031,159635.0
2018-03-28 15:55:00,43.83,43.84,43.77,43.78,460309.0,35.1031,35.1111,35.0551,35.0631,460309.0
2018-03-29 09:30:00,44.1,44.17,44.09,44.14,270233.0,35.3194,35.3754,35.3114,35.3514,270233.0
2018-03-29 09:35:00,44.13,44.15,44.11,44.13,97078.0,35.3434,35.3594,35.3274,35.3434,97078.0
2018-03-29 09:40:00,44.12,44.12,44.06,44.09,218433.0,35.3354,35.3354,35.2873,35.3114,218433.0
2018-03-29 09:45:00,44.09,44.09,44.04,44.05,63221.0,35.3114,35.3114,35.2713,35.2793,63221.0
2018-03-29 09:50:00,44.04,44.07,44.03,44.06,54370.0,35.2713,35.2954,35.2633,35.2873,54370.0
2018-03-29 09:55:00,44.06,44.08,44.03,44.05,40586.0,35.2873,35.3034,35.2633,35.2793,40586.0
2018-03-29 10:00:00,44.05,44.07,44.02,44.04,110881.0,35.2793,35.2954,35.2553,35.2713,110881.0
2018-03-29 10:05:00,44.04,44.05,44.0,44.01,48545.0,35.2713,35.2793,35.2393,35.2473,48545.0
2018-03-29 10:10:00,44.01,44.07,44.01,44.06,188391.0,35.2473,35.2954,35.2473,35.2873,188391.0
2018-03-29 10:15:00,44.06,44.08,44.04,44.07,127739.0,35.2873,35.3034,35.2713,35.2954,127739.0
2018-03-29 10:20:00,44.07,44.12,44.07,44.11,59325.0,35.2954,35.3354,35.2954,35.3274,59325.0
2018-03-29 10:25:00,44.12,44.13,44.09,44.12,90090.0,35.3354,35.3434,35.3114,35.3354,90090.0
2018-03-29 10:30:00,44.13,44.16,44.11,44.14,57632.0,35.3434,35.3674,35.3274,35.3514,57632.0
2018-03-29 10:35:00,44.15,44.18,44.14,44.16,70299.0,35.3594,35.3834,35.3514,35.3674,70299.0
2018-03-29 10:40:00,44.18,44.2,44.16,44.18,62522.0,35.3834,35.3995,35.3674,35.3834,62522.0
2018-03-29 10:45:00,44.18,44.21,44.18,44.2,77553.0,35.3834,35.4075,35.3834,35.3995,77553.0
2018-03-29 10:50:00,44.2,44.24,44.18,44.21,76510.0,35.3995,35.4315,35.3834,35.4075,76510.0
2018-03-29 10:55:00,44.22,44.22,44.17,44.21,82660.0,35.4155,35.4155,35.3754,35.4075,82660.0
2018-03-29 11:00:00,44.21,44.23,44.19,44.23,54723.0,35.4075,35.4235,35.3915,35.4235,54723.0
2018-03-29 11:05:00,44.22,44.25,44.2,44.24,64988.0,35.4155,35.4395,35.3995,35.4315,64988.0
2018-03-29 11:10:00,44.22,44.23,44.17,44.19,164926.0,35.4155,35.4235,35.3754,35.3915,164926.0
2018-03-29 11:15:00,44.18,44.21,44.17,44.18,84153.0,35.3834,35.4075,35.3754,35.3834,84153.0
2018-03-29 11:20:00,44.17,44.17,44.13,44.14,91218.0,35.3754,35.3754,35.3434,35.3514,91218.0
2018-03-29 11:25:00,44.14,44.17,44.12,44.12,153700.0,35.3514,35.3754,35.3354,35.3354,153700.0
2018-03-29 11:30:00,44.12,44.12,44.04,44.07,99124.0,35.3354,35.3354,35.2713,35.2954,99124.0
2018-03-29 11:35:00,44.08,44.09,44.06,44.07,59131.0,35.3034,35.3114,35.2873,35.2954,59131.0
2018-03-29 11:40:00,44.07,44.11,44.06,44.09,70168.0,35.2954,35.3274,35.2873,35.3114,70168.0
2018-03-29 11:45:00,44.08,44.1,44.06,44.09,83910.0,35.3034,35.3194,35.2873,35.3114,83910.0
2018-03-29 11:50:00,44.1,44.11,44.08,44.09,54161.0,35.3194,35.3274,35.3034,35.3114,54161.0
2018-03-29 11:55:00,44.09,44.12,44.09,44.12,95221.0,35.3114,35.3354,35.3114,35.3354,95221.0
2018-03-29 12:00:00,44.12,44.14,44.06,44.07,133122.0,35.3354,35.3514,35.2873,35.2954,133122.0
2018-03-29 12:05:00,44.07,44.09,44.05,44.05,62218.0,35.2954,35.3114,35.2793,35.2793,62218.0
2018-03-29 12:10:00,44.06,44.08,44.05,44.07,74672.0,35.2873,35.3034,35.2793,35.2954,74672.0
2018-03-29 12:15:00,44.07,44.1,44.05,44.09,119849.0,35.2954,35.3194,35.2793,35.3114,119849.0
2018-03-29 12:20:00,44.09,44.09,44.07,44.09,55504.0,35.3114,35.3114,35.2954,35.3114,55504.0
2018-03-29 12:25:00,44.09,44.13,44.08,44.13,87710.0,35.3114,35.3434,35.3034,35.3434,87710.0
2018-03-29 12:30:00,44.13,44.14,44.11,44.12,80057.0,35.3434,35.3514,35.3274,35.3354,80057.0
2018-03-29 12:35:00,44.11,44.13,44.11,44.11,46691.0,35.3274,35.3434,35.3274,35.3274,46691.0
2018-03-29 12:40:00,44.12,44.12,44.09,44.11,29634.0,35.3354,35.3354,35.3114,35.3274,29634.0
2018-03-29 12:45:00,44.11,44.12,44.1,44.12,25504.0,35.3274,35.3354,35.3194,35.3354,25504.0
2018-03-29 12:50:00,44.12,44.15,44.11,44.15,46556.0,35.3354,35.3594,35.3274,35.3594,46556.0
2018-03-29 12:55:00,44.15,44.16,44.14,44.14,40170.0,35.3594,35.3674,35.3514,35.3514,40170.0
2018-03-29 13:00:00,44.15,44.17,44.12,44.12,148058.0,35.3594,35.3754,35.3354,35.3354,148058.0
2018-03-29 13:05:00,44.13,44.13,44.1,44.12,39832.0,35.3434,35.3434,35.3194,35.3354,39832.0
2018-03-29 13:10:00,44.11,44.16,44.11,44.15,82709.0,35.3274,35.3674,35.3274,35.3594,82709.0
2018-03-29 13:15:00,44.15,44.17,44.14,44.16,46048.0,35.3594,35.3754,35.3514,35.3674,46048.0
2018-03-29 13:20:00,44.16,44.18,44.15,44.18,18415.0,35.3674,35.3834,35.3594,35.3834,18415.0
2018-03-29 13:25:00,44.17,44.19,44.15,44.19,26290.0,35.3754,35.3915,35.3594,35.3915,26290.0
2018-03-29 13:30:00,44.19,44.2,44.16,44.19,40163.0,35.3915,35.3995,35.3674,35.3915,40163.0
2018-03-29 13:35:00,44.18,44.2,44.17,44.18,48380.0,35.3834,35.3995,35.3754,35.3834,48380.0
2018-03-29 13:40:00,44.18,44.22,44.17,44.21,86620.0,35.3834,35.4155,35.3754,35.4075,86620.0
2018-03-29 13:45:00,44.21,44.24,44.2,44.23,33417.0,35.4075,35.4315,35.3995,35.4235,33417.0
2018-03-29 13:50:00,44.24,44.26,44.23,44.25,46508.0,35.4315,35.4475,35.4235,35.4395,46508.0
2018-03-29 13:55:00,44.25,44.27,44.24,44.25,38800.0,35.4395,35.4555,35.4315,35.4395,38800.0
2018-03-29 14:00:00,44.24,44.25,44.21,44.24,58899.0,35.4315,35.4395,35.4075,35.4315,58899.0
2018-03-29 14:05:00,44.24,44.29,44.24,44.27,44027.0,35.4315,35.4715,35.4315,35.4555,44027.0
2018-03-29 14:10:00,44.28,44.32,44.28,44.3,40730.0,35.4635,35.4956,35.4635,35.4796,40730.0
2018-03-29 14:15:00,44.3,44.3,44.26,44.29,148647.0,35.4796,35.4796,35.4475,35.4715,148647.0
2018-03-29 14:20:00,44.29,44.3,44.24,44.24,70654.0,35.4715,35.4796,35.4315,35.4315,70654.0
2018-03-29 14:25:00,44.24,44.28,44.24,44.27,108210.0,35.4315,35.4635,35.4315,35.4555,108210.0
2018-03-29 14:30:00,44.28,44.3,44.26,44.3,111987.0,35.4635,35.4796,35.4475,35.4796,111987.0
2018-03-29 14:35:00,44.3,44.31,44.28,44.3,57135.0,35.4796,35.4876,35.4635,35.4796,57135.0
2018-03-29 14:40:00,44.3,44.33,44.27,44.32,233603.0,35.4796,35.5036,35.4555,35.4956,233603.0
2018-03-29 14:45:00,44.33,44.35,44.32,44.35,59788.0,35.5036,35.5196,35.4956,35.5196,59788.0
2018-03-29 14:50:00,44.34,44.35,44.32,44.34,171619.0,35.5116,35.5196,35.4956,35.5116,171619.0
2018-03-29 14:55:00,44.35,44.37,44.32,44.33,65590.0,35.5196,35.5356,35.4956,35.5036,65590.0
2018-03-29 15:00:00,44.33,44.37,44.31,44.37,156919.0,35.5036,35.5356,35.4876,35.5356,156919.0
2018-03-29 15:05:00,44.37,44.4,44.36,44.39,124738.0,35.5356,35.5596,35.5276,35.5516,124738.0
2018-03-29 15:10:00,44.4,44.41,44.38,44.39,153739.0,35.5596,35.5677,35.5436,35.5516,153739.0
2018-03-29 15:15:00,44.38,44.39,44.35,44.36,109419.0,35.5436,35.5516,35.5196,35.5276,109419.0
2018-03-29 15:20:00,44.36,44.36,44.31,44.32,210046.0,35.5276,35.5276,35.4876,35.4956,210046.0
2018-03-29 15:25:00,44.32,44.32,44.28,44.31,115797.0,35.4956,35.4956,35.4635,35.4876,115797.0
2018-03-29 15:30:00,44.31,44.32,44.25,44.26,121006.0,35.4876,35.4956,35.4395,35.4475,121006.0
2018-03-29 15:35:00,44.25,44.29,44.23,44.28,152686.0,35.4395,35.4715,35.4235,35.4635,152686.0
2018-03-29 15:40:00,44.29,44.31,44.27,44.27,106948.0,35.4715,35.4876,35.4555,35.4555,106948.0
2018-03-29 15:45:00,44.27,44.34,44.27,44.33,139377.0,35.4555,35.5116,35.4555,35.5036,139377.0
2018-03-29 15:50:00,44.33,44.34,44.28,44.3,143152.0,35.5036,35.5116,35.4635,35.4796,143152.0
2018-03-29 15:55:00,44.3,44.3,44.24,44.24,530104.0,35.4796,35.4796,35.4315,35.4315,530104.0
2018-04-02 09:30:00,44.07,44.17,44.05,44.13,383912.0,35.2954,35.3754,35.2793,35.3434,383912.0
2018-04-02 09:35:00,44.12,44.18,44.12,44.16,339890.0,35.3354,35.3834,35.3354,35.3674,339890.0
2018-04-02 09:40:00,44.16,44.17,44.11,44.13,128372.0,35.3674,35.3754,35.3274,35.3434,128372.0
2018-04-02 09:45:00,44.13,44.13,44.0,44.02,152133.0,35.3434,35.3434,35.2393,35.2553,152133.0
2018-04-02 09:50:00,44.02,44.03,43.98,43.99,81367.0,35.2553,35.2633,35.2233,35.2313,81367.0
2018-04-02 09:55:00,43.98,44.02,43.97,44.0,123227.0,35.2233,35.2553,35.2153,35.2393,123227.0
2018-04-02 10:00:00,44.0,44.01,43.91,43.93,166361.0,35.2393,35.2473,35.1672,35.1832,166361.0
2018-04-02 10:05:00,43.92,43.95,43.9,43.93,104068.0,35.1752,35.1992,35.1592,35.1832,104068.0
2018-04-02 10:10:00,43.92,43.95,43.88,43.9,240709.0,35.1752,35.1992,35.1432,35.1592,240709.0
2018-04-02 10:15:00,43.89,43.95,43.89,43.92,303337.0,35.1512,35.1992,35.1512,35.1752,303337.0
2018-04-02 10:20:00,43.92,43.97,43.89,43.97,77760.0,35.1752,35.2153,35.1512,35.2153,77760.0
2018-04-02 10:25:00,43.96,43.97,43.89,43.91,233958.0,35.2073,35.2153,35.1512,35.1672,233958.0
2018-04-02 10:30:00,43.91,43.91,43.86,43.87,66386.0,35.1672,35.1672,35.1272,35.1352,66386.0
2018-04-02 10:35:00,43.87,43.91,43.84,43.91,176231.0,35.1352,35.1672,35.1111,35.1672,176231.0
2018-04-02 10:40:00,43.91,43.93,43.89,43.89,88670.0,35.1672,35.1832,35.1512,35.1512,88670.0
2018-04-02 10:45:00,43.89,43.91,43.86,43.88,104117.0,35.1512,35.1672,35.1272,35.1432,104117.0
2018-04-02 10:50:00,43.88,43.89,43.82,43.83,110923.0,35.1432,35.1512,35.0951,35.1031,110923.0
2018-04-02 10:55:00,43.83,43.84,43.75,43.76,468451.0,35.1031,35.1111,35.0391,35.0471,468451.0
2018-04-02 11:00:00,43.76,43.76,43.7,43.73,301167.0,35.0471,35.0471,34.999,35.023,301167.0
2018-04-02 11:05:00,43.72,43.72,43.67,43.72,315930.0,35.015,35.015,34.975,35.015,315930.0
2018-04-02 11:10:00,43.72,43.73,43.68,43.69,142634.0,35.015,35.023,34.983,34.991,142634.0
2018-04-02 11:15:00,43.68,43.72,43.66,43.7,132310.0,34.983,35.015,34.967,34.999,132310.0
2018-04-02 11:20:00,43.7,43.73,43.67,43.7,74712.0,34.999,35.023,34.975,34.999,74712.0
2018-04-02 11:25:00,43.71,43.73,43.67,43.72,185944.0,35.007,35.023,34.975,35.015,185944.0
2018-04-02 11:30:00,43.72,43.72,43.66,43.67,67889.0,35.015,35.015,34.967,34.975,67889.0
2018-04-02 11:35:00,43.66,43.67,43.49,43.51,351798.0,34.967,34.975,34.8308,34.8469,351798.0
2018-04-02 11:40:00,43.51,43.54,43.44,43.51,193149.0,34.8469,34.8709,34.7908,34.8469,193149.0
2018-04-02 11:45:00,43.51,43.58,43.47,43.56,236118.0,34.8469,34.9029,34.8148,34.8869,236118.0
2018-04-02 11:50:00,43.55,43.58,43.49,43.54,113053.0,34.8789,34.9029,34.8308,34.8709,113053.0
2018-04-02 11:55:00,43.54,43.6,43.52,43.53,129056.0,34.8709,34.9189,34.8549,34.8629,129056.0
2018-04-02 12:00:00,43.52,43.55,43.47,43.52,207359.0,34.8549,34.8789,34.8148,34.8549,207359.0
2018-04-02 12:05:00,43.53,43.54,43.47,43.5,275646.0,34.8629,34.8709,34.8148,34.8388,275646.0
2018-04-02 12:10:00,43.5,43.52,43.44,43.5,195576.0,34.8388,34.8549,34.7908,34.8388,195576.0
2018-04-02 12:15:00,43.51,43.55,43.46,43.54,103167.0,34.8469,34.8789,34.8068,34.8709,103167.0
2018-04-02 12:20:00,43.53,43.57,43.52,43.54,112989.0,34.8629,34.8949,34.8549,34.8709,112989.0
2018-04-02 12:25:00,43.54,43.59,43.52,43.57,96396.0,34.8709,34.9109,34.8549,34.8949,96396.0
2018-04-02 12:30:00,43.56,43.63,43.56,43.61,157117.0,34.8869,34.943,34.8869,34.9269,157117.0
2018-04-02 12:35:00,43.6,43.63,43.58,43.58,210279.0,34.9189,34.943,34.9029,34.9029,210279.0
2018-04-02 12:40:00,43.58,43.65,43.56,43.63,169578.0,34.9029,34.959,34.8869,34.943,169578.0
2018-04-02 12:45:00,43.64,43.64,43.6,43.63,154369.0,34.951,34.951,34.9189,34.943,154369.0
2018-04-02 12:50:00,43.62,43.62,43.58,43.6,96699.0,34.9349,34.9349,34.9029,34.9189,96699.0
2018-04-02 12:55:00,43.59,43.6,43.56,43.58,196565.0,34.9109,34.9189,34.8869,34.9029,196565.0
2018-04-02 13:00:00,43.57,43.61,43.53,43.55,173155.0,34.8949,34.9269,34.8629,34.8789,173155.0
2018-04-02 13:05:00,43.55,43.57,43.52,43.53,109418.0,34.8789,34.8949,34.8549,34.8629,109418.0
2018-04-02 13:10:00,43.53,43.56,43.5,43.51,76528.0,34.8629,34.8869,34.8388,34.8469,76528.0
2018-04-02 13:15:00,43.51,43.55,43.5,43.53,122034.0,34.8469,34.8789,34.8388,34.8629,122034.0
2018-04-02 13:20:00,43.53,43.54,43.49,43.49,104039.0,34.8629,34.8709,34.8308,34.8308,104039.0
2018-04-02 13:25:00,43.5,43.5,43.44,43.45,115020.0,34.8388,34.8388,34.7908,34.7988,115020.0
2018-04-02 13:30:00,43.45,43.51,43.45,43.5,132085.0,34.7988,34.8469,34.7988,34.8388,132085.0
2018-04-02 13:35:00,43.5,43.52,43.48,43.49,191184.0,34.8388,34.8549,34.8228,34.8308,191184.0
2018-04-02 13:40:00,43.48,43.49,43.42,43.43,233479.0,34.8228,34.8308,34.7748,34.7828,233479.0
2018-04-02 13:45:00,43.43,43.46,43.4,43.42,117781.0,34.7828,34.8068,34.7588,34.7748,117781.0
2018-04-02 13:50:00,43.43,43.46,43.41,43.43,91954.0,34.7828,34.8068,34.7668,34.7828,91954.0
2018-04-02 13:55:00,43.44,43.44,43.4,43.4,220936.0,34.7908,34.7908,34.7588,34.7588,220936.0
2018-04-02 14:00:00,43.4,43.41,43.34,43.38,297704.0,34.7588,34.7668,34.7107,34.7427,297704.0
2018-04-02 14:05:00,43.37,43.42,43.33,43.4,167521.0,34.7347,34.7748,34.7027,34.7588,167521.0
2018-04-02 14:10:00,43.4,43.43,43.37,43.42,157833.0,34.7588,34.7828,34.7347,34.7748,157833.0
2018-04-02 14:15:00,43.42,43.45,43.39,43.43,277909.0,34.7748,34.7988,34.7507,34.7828,277909.0
2018-04-02 14:20:00,43.43,43.48,43.43,43.45,186436.0,34.7828,34.8228,34.7828,34.7988,186436.0
2018-04-02 14:25:00,43.45,43.46,43.38,43.4,68295.0,34.7988,34.8068,34.7427,34.7588,68295.0
2018-04-02 14:30:00,43.39,43.46,43.37,43.44,197028.0,34.7507,34.8068,34.7347,34.7908,197028.0
2018-04-02 14:35:00,43.44,43.44,43.37,43.4,143151.0,34.7908,34.7908,34.7347,34.7588,143151.0
2018-04-02 14:40:00,43.4,43.4,43.34,43.36,129388.0,34.7588,34.7588,34.7107,34.7267,129388.0
2018-04-02 14:45:00,43.35,43.41,43.34,43.41,136347.0,34.7187,34.7668,34.7107,34.7668,136347.0
2018-04-02 14:50:00,43.4,43.47,43.4,43.46,157990.0,34.7588,34.8148,34.7588,34.8068,157990.0
2018-04-02 14:55:00,43.45,43.46,43.42,43.45,167810.0,34.7988,34.8068,34.7748,34.7988,167810.0
2018-04-02 15:00:00,43.46,43.47,43.41,43.44,203266.0,34.8068,34.8148,34.7668,34.7908,203266.0
2018-04-02 15:05:00,43.45,43.45,43.42,43.44,107039.0,34.7988,34.7988,34.7748,34.7908,107039.0
2018-04-02 15:10:00,43.45,43.48,43.41,43.47,233590.0,34.7988,34.8228,34.7668,34.8148,233590.0
2018-04-02 15:15:00,43.46,43.49,43.45,43.48,225320.0,34.8068,34.8308,34.7988,34.8228,225320.0
2018-04-02 15:20:00,43.49,43.5,43.42,43.43,140623.0,34.8308,34.8388,34.7748,34.7828,140623.0
2018-04-02 15:25:00,43.42,43.43,43.4,43.41,260041.0,34.7748,34.7828,34.7588,34.7668,260041.0
2018-04-02 15:30:00,43.42,43.46,43.37,43.38,275239.0,34.7748,34.8068,34.7347,34.7427,275239.0
2018-04-02 15:35:00,43.39,43.45,43.38,43.42,185643.0,34.7507,34.7988,34.7427,34.7748,185643.0
2018-04-02 15:40:00,43.41,43.49,43.39,43.48,248998.0,34.7668,34.8308,34.7507,34.8228,248998.0
2018-04-02 15:45:00,43.48,43.56,43.48,43.55,386141.0,34.8228,34.8869,34.8228,34.8789,386141.0
2018-04-02 15:50:00,43.56,43.63,43.55,43.61,385517.0,34.8869,34.943,34.8789,34.9269,385517.0
2018-04-02 15:55:00,43.6,43.61,43.54,43.59,567398.0,34.9189,34.9269,34.8709,34.9109,567398.0
2018-04-03 09:30:00,43.87,43.88,43.82,43.84,250213.0,35.1352,35.1432,35.0951,35.1111,250213.0
2018-04-03 09:35:00,43.83,43.9,43.83,43.9,292410.0,35.1031,35.1592,35.1031,35.1592,292410.0
2018-04-03 09:40:00,43.9,43.91,43.87,43.88,99932.0,35.1592,35.1672,35.1352,35.1432,99932.0
2018-04-03 09:45:00,43.86,43.94,43.86,43.92,131985.0,35.1272,35.1912,35.1272,35.1752,131985.0
2018-04-03 09:50:00,43.92,43.92,43.86,43.88,51657.0,35.1752,35.1752,35.1272,35.1432,51657.0
2018-04-03 09:55:00,43.87,43.88,43.81,43.82,47837.0,35.1352,35.1432,35.0871,35.0951,47837.0
2018-04-03 10:00:00,43.82,43.83,43.78,43.82,128574.0,35.0951,35.1031,35.0631,35.0951,128574.0
2018-04-03 10:05:00,43.82,43.82,43.76,43.78,65406.0,35.0951,35.0951,35.0471,35.0631,65406.0
2018-04-03 10:10:00,43.77,43.77,43.7,43.71,108015.0,35.0551,35.0551,34.999,35.007,108015.0
2018-04-03 10:15:00,43.71,43.74,43.66,43.67,278290.0,35.007,35.0311,34.967,34.975,278290.0
2018-04-03 10:20:00,43.67,43.71,43.66,43.7,305606.0,34.975,35.007,34.967,34.999,305606.0
2018-04-03 10:25:00,43.7,43.75,43.67,43.74,280854.0,34.999,35.0391,34.975,35.0311,280854.0
2018-04-03 10:30:00,43.74,43.79,43.72,43.78,297299.0,35.0311,35.0711,35.015,35.0631,297299.0
2018-04-03 10:35:00,43.79,43.8,43.75,43.77,59633.0,35.0711,35.0791,35.0391,35.0551,59633.0
2018-04-03 10:40:00,43.77,43.81,43.76,43.79,142437.0,35.0551,35.0871,35.0471,35.0711,142437.0
2018-04-03 10:45:00,43.78,43.87,43.78,43.85,124110.0,35.0631,35.1352,35.0631,35.1192,124110.0
2018-04-03 10:50:00,43.84,43.88,43.82,43.84,91608.0,35.1111,35.1432,35.0951,35.1111,91608.0
2018-04-03 10:55:00,43.84,43.9,43.83,43.88,155289.0,35.1111,35.1592,35.1031,35.1432,155289.0
2018-04-03 11:00:00,43.88,43.93,43.88,43.9,113270.0,35.1432,35.1832,35.1432,35.1592,113270.0
2018-04-03 11:05:00,43.89,43.95,43.88,43.92,56886.0,35.1512,35.1992,35.1432,35.1752,56886.0
2018-04-03 11:10:00,43.92,43.92,43.86,43.88,86548.0,35.1752,35.1752,35.1272,35.1432,86548.0
2018-04-03 11:15:00,43.88,43.89,43.85,43.89,137544.0,35.1432,35.1512,35.1192,35.1512,137544.0
2018-04-03 11:20:00,43.9,43.9,43.86,43.87,67483.0,35.1592,35.1592,35.1272,35.1352,67483.0
2018-04-03 11:25:00,43.86,43.9,43.83,43.84,236322.0,35.1272,35.1592,35.1031,35.1111,236322.0
2018-04-03 11:30:00,43.84,43.86,43.8,43.82,81132.0,35.1111,35.1272,35.0791,35.0951,81132.0
2018-04-03 11:35:00,43.82,43.82,43.77,43.78,111204.0,35.0951,35.0951,35.0551,35.0631,111204.0
2018-04-03 11:40:00,43.79,43.81,43.77,43.8,80773.0,35.0711,35.0871,35.0551,35.0791,80773.0
2018-04-03 11:45:00,43.81,43.84,43.78,43.79,44094.0,35.0871,35.1111,35.0631,35.0711,44094.0
2018-04-03 11:50:00,43.78,43.79,43.73,43.74,109731.0,35.0631,35.0711,35.023,35.0311,109731.0
2018-04-03 11:55:00,43.74,43.75,43.68,43.69,67361.0,35.0311,35.0391,34.983,34.991,67361.0
2018-04-03 12:00:00,43.69,43.76,43.69,43.75,86594.0,34.991,35.0471,34.991,35.0391,86594.0
2018-04-03 12:05:00,43.76,43.78,43.74,43.77,52022.0,35.0471,35.0631,35.0311,35.0551,52022.0
2018-04-03 12:10:00,43.76,43.77,43.74,43.74,54075.0,35.0471,35.0551,35.0311,35.0311,54075.0
2018-04-03 12:15:00,43.74,43.76,43.71,43.74,66731.0,35.0311,35.0471,35.007,35.0311,66731.0
2018-04-03 12:20:00,43.73,43.74,43.68,43.7,40645.0,35.023,35.0311,34.983,34.999,40645.0
2018-04-03 12:25:00,43.7,43.73,43.68,43.72,70229.0,34.999,35.023,34.983,35.015,70229.0
2018-04-03 12:30:00,43.72,43.78,43.71,43.76,67045.0,35.015,35.0631,35.007,35.0471,67045.0
2018-04-03 12:35:00,43.76,43.77,43.73,43.77,131941.0,35.0471,35.0551,35.023,35.0551,131941.0
2018-04-03 12:40:00,43.77,43.79,43.76,43.78,154140.0,35.0551,35.0711,35.0471,35.0631,154140.0
2018-04-03 12:45:00,43.78,43.78,43.72,43.73,69045.0,35.0631,35.0631,35.015,35.023,69045.0
2018-04-03 12:50:00,43.73,43.75,43.71,43.72,53371.0,35.023,35.0391,35.007,35.015,53371.0
2018-04-03 12:55:00,43.72,43.76,43.71,43.75,40196.0,35.015,35.0471,35.007,35.0391,40196.0
2018-04-03 13:00:00,43.75,43.75,43.7,43.75,73443.0,35.0391,35.0391,34.999,35.0391,73443.0
2018-04-03 13:05:00,43.75,43.77,43.73,43.75,143885.0,35.0391,35.0551,35.023,35.0391,143885.0
2018-04-03 13:10:00,43.75,43.79,43.73,43.75,48892.0,35.0391,35.0711,35.023,35.0391,48892.0
2018-04-03 13:15:00,43.74,43.78,43.74,43.78,49403.0,35.0311,35.0631,35.0311,35.0631,49403.0
2018-04-03 13:20:00,43.78,43.82,43.77,43.81,481952.0,35.0631,35.0951,35.0551,35.0871,481952.0
2018-04-03 13:25:00,43.81,43.84,43.8,43.81,60233.0,35.0871,35.1111,35.0791,35.0871,60233.0
2018-04-03 13:30:00,43.82,43.83,43.79,43.8,45102.0,35.0951,35.1031,35.0711,35.0791,45102.0
2018-04-03 13:35:00,43.8,43.81,43.78,43.78,195227.0,35.0791,35.0871,35.0631,35.0631,195227.0
2018-04-03 13:40:00,43.79,43.81,43.77,43.8,42565.0,35.0711,35.0871,35.0551,35.0791,42565.0
2018-04-03 13:45:00,43.8,43.8,43.74,43.75,58933.0,35.0791,35.0791,35.0311,35.0391,58933.0
2018-04-03 13:50:00,43.75,43.79,43.75,43.79,79768.0,35.0391,35.0711,35.0391,35.0711,79768.0
2018-04-03 13:55:00,43.79,43.82,43.79,43.81,44109.0,35.0711,35.0951,35.0711,35.0871,44109.0
2018-04-03 14:00:00,43.81,43.82,43.78,43.81,54910.0,35.0871,35.0951,35.0631,35.0871,54910.0
2018-04-03 14:05:00,43.8,43.81,43.75,43.77,75756.0,35.0791,35.0871,35.0391,35.0551,75756.0
2018-04-03 14:10:00,43.77,43.78,43.76,43.76,45955.0,35.0551,35.0631,35.0471,35.0471,45955.0
2018-04-03 14:15:00,43.76,43.76,43.72,43.74,104437.0,35.0471,35.0471,35.015,35.0311,104437.0
2018-04-03 14:20:00,43.74,43.77,43.73,43.76,90364.0,35.0311,35.0551,35.023,35.0471,90364.0
2018-04-03 14:25:00,43.76,43.77,43.71,43.73,56991.0,35.0471,35.0551,35.007,35.023,56991.0
2018-04-03 14:30:00,43.73,43.74,43.67,43.68,50571.0,35.023,35.0311,34.975,34.983,50571.0
2018-04-03 14:35:00,43.68,43.7,43.67,43.7,49344.0,34.983,34.999,34.975,34.999,49344.0
2018-04-03 14:40:00,43.7,43.71,43.66,43.66,48773.0,34.999,35.007,34.967,34.967,48773.0
2018-04-03 14:45:00,43.66,43.81,43.66,43.8,599010.0,34.967,35.0871,34.967,35.0791,599010.0
2018-04-03 14:50:00,43.81,43.82,43.77,43.79,317675.0,35.0871,35.0951,35.0551,35.0711,317675.0
2018-04-03 14:55:00,43.8,43.88,43.79,43.85,156464.0,35.0791,35.1432,35.0711,35.1192,156464.0
2018-04-03 15:00:00,43.84,43.92,43.83,43.9,217777.0,35.1111,35.1752,35.1031,35.1592,217777.0
2018-04-03 15:05:00,43.9,43.99,43.89,43.97,314836.0,35.1592,35.2313,35.1512,35.2153,314836.0
2018-04-03 15:10:00,43.97,43.99,43.91,43.92,152168.0,35.2153,35.2313,35.1672,35.1752,152168.0
2018-04-03 15:15:00,43.92,43.96,43.9,43.95,102406.0,35.1752,35.2073,35.1592,35.1992,102406.0
2018-04-03 15:20:00,43.95,43.97,43.92,43.95,108995.0,35.1992,35.2153,35.1752,35.1992,108995.0
2018-04-03 15:25:00,43.95,43.99,43.94,43.97,669180.0,35.1992,35.2313,35.1912,35.2153,669180.0
2018-04-03 15:30:00,43.98,43.98,43.92,43.92,208939.0,35.2233,35.2233,35.1752,35.1752,208939.0
2018-04-03 15:35:00,43.92,43.93,43.87,43.91,279545.0,35.1752,35.1832,35.1352,35.1672,279545.0
2018-04-03 15:40:00,43.91,43.95,43.9,43.91,222729.0,35.1672,35.1992,35.1592,35.1672,222729.0
2018-04-03 15:45:00,43.91,43.96,43.9,43.92,163152.0,35.1672,35.2073,35.1592,35.1752,163152.0
2018-04-03 15:50:00,43.91,43.95,43.91,43.93,314431.0,35.1672,35.1992,35.1672,35.1832,314431.0
2018-04-03 15:55:00,43.93,43.96,43.92,43.94,517259.0,35.1832,35.2073,35.1752,35.1912,517259.0
2018-04-04 09:30:00,43.34,43.41,43.31,43.41,510477.0,34.7107,34.7668,34.6867,34.7668,510477.0
2018-04-04 09:35:00,43.41,43.46,43.38,43.43,234200.0,34.7668,34.8068,34.7427,34.7828,234200.0
2018-04-04 09:40:00,43.44,43.47,43.39,43.47,529139.0,34.7908,34.8148,34.7507,34.8148,529139.0
2018-04-04 09:45:00,43.46,43.49,43.42,43.45,246691.0,34.8068,34.8308,34.7748,34.7988,246691.0
2018-04-04 09:50:00,43.45,43.48,43.43,43.48,734956.0,34.7988,34.8228,34.7828,34.8228,734956.0
2018-04-04 09:55:00,43.49,43.53,43.47,43.51,2030236.0,34.8308,34.8629,34.8148,34.8469,2030236.0
2018-04-04 10:00:00,43.51,43.52,43.46,43.52,178404.0,34.8469,34.8549,34.8068,34.8549,178404.0
2018-04-04 10:05:00,43.51,43.56,43.49,43.52,701828.0,34.8469,34.8869,34.8308,34.8549,701828.0
2018-04-04 10:10:00,43.51,43.57,43.5,43.55,137750.0,34.8469,34.8949,34.8388,34.8789,137750.0
2018-04-04 10:15:00,43.54,43.56,43.49,43.53,1008651.0,34.8709,34.8869,34.8308,34.8629,1008651.0
2018-04-04 10:20:00,43.53,43.53,43.48,43.49,121459.0,34.8629,34.8629,34.8228,34.8308,121459.0
2018-04-04 10:25:00,43.49,43.56,43.49,43.52,444526.0,34.8308,34.8869,34.8308,34.8549,444526.0
2018-04-04 10:30:00,43.52,43.56,43.48,43.49,584213.0,34.8549,34.8869,34.8228,34.8308,584213.0
2018-04-04 10:35:00,43.5,43.52,43.47,43.5,122306.0,34.8388,34.8549,34.8148,34.8388,122306.0
2018-04-04 10:40:00,43.51,43.52,43.48,43.49,81247.0,34.8469,34.8549,34.8228,34.8308,81247.0
2018-04-04 10:45:00,43.49,43.59,43.49,43.58,134589.0,34.8308,34.9109,34.8308,34.9029,134589.0
2018-04-04 10:50:00,43.59,43.6,43.55,43.56,320488.0,34.9109,34.9189,34.8789,34.8869,320488.0
2018-04-04 10:55:00,43.57,43.61,43.55,43.6,96867.0,34.8949,34.9269,34.8789,34.9189,96867.0
2018-04-04 11:00:00,43.6,43.61,43.54,43.55,119729.0,34.9189,34.9269,34.8709,34.8789,119729.0
2018-04-04 11:05:00,43.55,43.57,43.51,43.54,72283.0,34.8789,34.8949,34.8469,34.8709,72283.0
2018-04-04 11:10:00,43.54,43.56,43.51,43.52,646398.0,34.8709,34.8869,34.8469,34.8549,646398.0
2018-04-04 11:15:00,43.52,43.6,43.52,43.59,89280.0,34.8549,34.9189,34.8549,34.9109,89280.0
2018-04-04 11:20:00,43.59,43.67,43.59,43.67,141138.0,34.9109,34.975,34.9109,34.975,141138.0
2018-04-04 11:25:00,43.67,43.67,43.59,43.63,1049271.0,34.975,34.975,34.9109,34.943,1049271.0
2018-04-04 11:30:00,43.63,43.68,43.62,43.65,140502.0,34.943,34.983,34.9349,34.959,140502.0
2018-04-04 11:35:00,43.65,43.66,43.61,43.63,65496.0,34.959,34.967,34.9269,34.943,65496.0
2018-04-04 11:40:00,43.63,43.63,43.59,43.61,202231.0,34.943,34.943,34.9109,34.9269,202231.0
2018-04-04 11:45:00,43.61,43.66,43.59,43.64,114082.0,34.9269,34.967,34.9109,34.951,114082.0
2018-04-04 11:50:00,43.64,43.65,43.59,43.61,64809.0,34.951,34.959,34.9109,34.9269,64809.0
2018-04-04 11:55:00,43.61,43.66,43.61,43.65,44147.0,34.9269,34.967,34.9269,34.959,44147.0
2018-04-04 12:00:00,43.66,43.67,43.63,43.67,42855.0,34.967,34.975,34.943,34.975,42855.0
2018-04-04 12:05:00,43.66,43.71,43.65,43.71,81018.0,34.967,35.007,34.959,35.007,81018.0
2018-04-04 12:10:00,43.71,43.75,43.7,43.74,130636.0,35.007,35.0391,34.999,35.0311,130636.0
2018-04-04 12:15:00,43.73,43.73,43.71,43.72,78368.0,35.023,35.023,35.007,35.015,78368.0
2018-04-04 12:20:00,43.72,43.78,43.7,43.76,1981910.0,35.015,35.0631,34.999,35.0471,1981910.0
2018-04-04 12:25:00,43.77,43.78,43.74,43.75,111522.0,35.0551,35.0631,35.0311,35.0391,111522.0
2018-04-04 12:30:00,43.76,43.77,43.73,43.75,83665.0,35.0471,35.0551,35.023,35.0391,83665.0
2018-04-04 12:35:00,43.76,43.79,43.75,43.77,53424.0,35.0471,35.0711,35.0391,35.0551,53424.0
2018-04-04 12:40:00,43.77,43.79,43.75,43.79,87669.0,35.0551,35.0711,35.0391,35.0711,87669.0
2018-04-04 12:45:00,43.8,43.8,43.76,43.77,61825.0,35.0791,35.0791,35.0471,35.0551,61825.0
2018-04-04 12:50:00,43.76,43.77,43.74,43.77,56080.0,35.0471,35.0551,35.0311,35.0551,56080.0
2018-04-04 12:55:00,43.77,43.79,43.76,43.76,77926.0,35.0551,35.0711,35.0471,35.0471,77926.0
2018-04-04 13:00:00,43.76,43.77,43.73,43.73,106475.0,35.0471,35.0551,35.023,35.023,106475.0
2018-04-04 13:05:00,43.73,43.75,43.7,43.71,95726.0,35.023,35.0391,34.999,35.007,95726.0
2018-04-04 13:10:00,43.71,43.72,43.69,43.71,148467.0,35.007,35.015,34.991,35.007,148467.0
2018-04-04 13:15:00,43.71,43.72,43.69,43.69,80785.0,35.007,35.015,34.991,34.991,80785.0
2018-04-04 13:20:00,43.68,43.7,43.65,43.66,115543.0,34.983,34.999,34.959,34.967,115543.0
2018-04-04 13:25:00,43.66,43.69,43.64,43.68,73653.0,34.967,34.991,34.951,34.983,73653.0
2018-04-04 13:30:00,43.69,43.69,43.66,43.66,58711.0,34.991,34.991,34.967,34.967,58711.0
2018-04-04 13:35:00,43.66,43.71,43.66,43.7,59926.0,34.967,35.007,34.967,34.999,59926.0
2018-04-04 13:40:00,43.7,43.73,43.7,43.73,105046.0,34.999,35.023,34.999,35.023,105046.0
2018-04-04 13:45:00,43.72,43.72,43.67,43.68,386269.0,35.015,35.015,34.975,34.983,386269.0
2018-04-04 13:50:00,43.67,43.68,43.66,43.66,35994.0,34.975,34.983,34.967,34.967,35994.0
2018-04-04 13:55:00,43.67,43.7,43.67,43.7,66199.0,34.975,34.999,34.975,34.999,66199.0
2018-04-04 14:00:00,43.7,43.71,43.68,43.7,29545.0,34.999,35.007,34.983,34.999,29545.0
2018-04-04 14:05:00,43.71,43.76,43.7,43.76,360697.0,35.007,35.0471,34.999,35.0471,360697.0
2018-04-04 14:10:00,43.76,43.8,43.75,43.78,69267.0,35.0471,35.0791,35.0391,35.0631,69267.0
2018-04-04 14:15:00,43.79,43.85,43.73,43.82,288653.0,35.0711,35.1192,35.023,35.0951,288653.0
2018-04-04 14:20:00,43.83,43.87,43.83,43.85,455177.0,35.1031,35.1352,35.1031,35.1192,455177.0
2018-04-04 14:25:00,43.86,43.88,43.83,43.87,125474.0,35.1272,35.1432,35.1031,35.1352,125474.0
2018-04-04 14:30:00,43.87,43.88,43.84,43.85,178029.0,35.1352,35.1432,35.1111,35.1192,178029.0
2018-04-04 14:35:00,43.85,43.86,43.8,43.81,198754.0,35.1192,35.1272,35.0791,35.0871,198754.0
2018-04-04 14:40:00,43.81,43.88,43.79,43.87,148442.0,35.0871,35.1432,35.0711,35.1352,148442.0
2018-04-04 14:45:00,43.88,43.89,43.85,43.86,34218.0,35.1432,35.1512,35.1192,35.1272,34218.0
2018-04-04 14:50:00,43.87,43.9,43.86,43.86,63716.0,35.1352,35.1592,35.1272,35.1272,63716.0
2018-04-04 14:55:00,43.86,43.89,43.84,43.88,98630.0,35.1272,35.1512,35.1111,35.1432,98630.0
2018-04-04 15:00:00,43.88,43.92,43.87,43.91,106887.0,35.1432,35.1752,35.1352,35.1672,106887.0
2018-04-04 15:05:00,43.91,43.93,43.9,43.93,65108.0,35.1672,35.1832,35.1592,35.1832,65108.0
2018-04-04 15:10:00,43.93,43.93,43.88,43.88,113442.0,35.1832,35.1832,35.1432,35.1432,113442.0
2018-04-04 15:15:00,43.88,43.89,43.86,43.87,83674.0,35.1432,35.1512,35.1272,35.1352,83674.0
2018-04-04 15:20:00,43.87,43.95,43.86,43.94,151672.0,35.1352,35.1992,35.1272,35.1912,151672.0
2018-04-04 15:25:00,43.95,43.97,43.92,43.97,226691.0,35.1992,35.2153,35.1752,35.2153,226691.0
2018-04-04 15:30:00,43.97,44.0,43.96,43.98,295308.0,35.2153,35.2393,35.2073,35.2233,295308.0
2018-04-04 15:35:00,43.97,44.01,43.96,44.0,95203.0,35.2153,35.2473,35.2073,35.2393,95203.0
2018-04-04 15:40:00,44.0,44.01,43.96,43.97,302124.0,35.2393,35.2473,35.2073,35.2153,302124.0
2018-04-04 15:45:00,43.97,44.02,43.96,44.0,258156.0,35.2153,35.2553,35.2073,35.2393,258156.0
2018-04-04 15:50:00,44.0,44.04,44.0,44.02,244854.0,35.2393,35.2713,35.2393,35.2553,244854.0
2018-04-04 15:55:00,44.02,44.05,44.02,44.02,533491.0,35.2553,35.2793,35.2553,35.2553,533491.0
2018-04-05 09:30:00,44.23,44.29,44.19,44.29,197534.0,35.4235,35.4715,35.3915,35.4715,197534.0
2018-04-05 09:35:00,44.3,44.32,44.25,44.26,72013.0,35.4796,35.4956,35.4395,35.4475,72013.0
2018-04-05 09:40:00,44.26,44.29,44.25,44.28,61675.0,35.4475,35.4715,35.4395,35.4635,61675.0
2018-04-05 09:45:00,44.27,44.3,44.24,44.26,87923.0,35.4555,35.4796,35.4315,35.4475,87923.0
2018-04-05 09:50:00,44.25,44.3,44.23,44.29,73829.0,35.4395,35.4796,35.4235,35.4715,73829.0
2018-04-05 09:55:00,44.29,44.3,44.26,44.28,78629.0,35.4715,35.4796,35.4475,35.4635,78629.0
2018-04-05 10:00:00,44.29,44.29,44.25,44.26,192784.0,35.4715,35.4715,35.4395,35.4475,192784.0
2018-04-05 10:05:00,44.27,44.3,44.26,44.27,88903.0,35.4555,35.4796,35.4475,35.4555,88903.0
2018-04-05 10:10:00,44.28,44.31,44.27,44.3,118823.0,35.4635,35.4876,35.4555,35.4796,118823.0
2018-04-05 10:15:00,44.3,44.32,44.28,44.29,139723.0,35.4796,35.4956,35.4635,35.4715,139723.0
2018-04-05 10:20:00,44.29,44.3,44.27,44.28,115467.0,35.4715,35.4796,35.4555,35.4635,115467.0
2018-04-05 10:25:00,44.29,44.3,44.26,44.29,102507.0,35.4715,35.4796,35.4475,35.4715,102507.0
2018-04-05 10:30:00,44.28,44.32,44.28,44.3,132501.0,35.4635,35.4956,35.4635,35.4796,132501.0
2018-04-05 10:35:00,44.3,44.32,44.27,44.28,82016.0,35.4796,35.4956,35.4555,35.4635,82016.0
2018-04-05 10:40:00,44.29,44.29,44.25,44.27,99759.0,35.4715,35.4715,35.4395,35.4555,99759.0
2018-04-05 10:45:00,44.28,44.29,44.23,44.24,175788.0,35.4635,35.4715,35.4235,35.4315,175788.0
2018-04-05 10:50:00,44.24,44.26,44.22,44.26,49566.0,35.4315,35.4475,35.4155,35.4475,49566.0
2018-04-05 10:55:00,44.25,44.27,44.24,44.26,42967.0,35.4395,35.4555,35.4315,35.4475,42967.0
2018-04-05 11:00:00,44.27,44.31,44.26,44.3,62592.0,35.4555,35.4876,35.4475,35.4796,62592.0
2018-04-05 11:05:00,44.3,44.38,44.3,44.37,122770.0,35.4796,35.5436,35.4796,35.5356,122770.0
2018-04-05 11:10:00,44.37,44.38,44.33,44.34,70304.0,35.5356,35.5436,35.5036,35.5116,70304.0
2018-04-05 11:15:00,44.34,44.35,44.32,44.35,43497.0,35.5116,35.5196,35.4956,35.5196,43497.0
2018-04-05 11:20:00,44.34,44.38,44.34,44.36,102895.0,35.5116,35.5436,35.5116,35.5276,102895.0
2018-04-05 11:25:00,44.36,44.39,44.35,44.38,121367.0,35.5276,35.5516,35.5196,35.5436,121367.0
2018-04-05 11:30:00,44.37,44.39,44.34,44.39,58744.0,35.5356,35.5516,35.5116,35.5516,58744.0
2018-04-05 11:35:00,44.39,44.4,44.38,44.39,44048.0,35.5516,35.5596,35.5436,35.5516,44048.0
2018-04-05 11:40:00,44.39,44.4,44.37,44.39,52247.0,35.5516,35.5596,35.5356,35.5516,52247.0
2018-04-05 11:45:00,44.39,44.41,44.37,44.4,53878.0,35.5516,35.5677,35.5356,35.5596,53878.0
2018-04-05 11:50:00,44.4,44.42,44.38,44.42,57833.0,35.5596,35.5757,35.5436,35.5757,57833.0
2018-04-05 11:55:00,44.42,44.43,44.4,44.43,53279.0,35.5757,35.5837,35.5596,35.5837,53279.0
2018-04-05 12:00:00,44.43,44.45,44.42,44.44,30699.0,35.5837,35.5997,35.5757,35.5917,30699.0
2018-04-05 12:05:00,44.44,44.45,44.41,44.42,40808.0,35.5917,35.5997,35.5677,35.5757,40808.0
2018-04-05 12:10:00,44.42,44.44,44.41,44.44,51146.0,35.5757,35.5917,35.5677,35.5917,51146.0
2018-04-05 12:15:00,44.44,44.44,44.38,44.4,69083.0,35.5917,35.5917,35.5436,35.5596,69083.0
2018-04-05 12:20:00,44.4,44.4,44.37,44.38,40542.0,35.5596,35.5596,35.5356,35.5436,40542.0
2018-04-05 12:25:00,44.37,44.41,44.37,44.4,42217.0,35.5356,35.5677,35.5356,35.5596,42217.0
2018-04-05 12:30:00,44.39,44.41,44.37,44.39,50513.0,35.5516,35.5677,35.5356,35.5516,50513.0
2018-04-05 12:35:00,44.39,44.4,44.37,44.4,31380.0,35.5516,35.5596,35.5356,35.5596,31380.0
2018-04-05 12:40:00,44.41,44.42,44.37,44.38,61167.0,35.5677,35.5757,35.5356,35.5436,61167.0
2018-04-05 12:45:00,44.38,44.41,44.37,44.41,67448.0,35.5436,35.5677,35.5356,35.5677,67448.0
2018-04-05 12:50:00,44.4,44.42,44.38,44.38,23798.0,35.5596,35.5757,35.5436,35.5436,23798.0
2018-04-05 12:55:00,44.39,44.43,44.39,44.42,67306.0,35.5516,35.5837,35.5516,35.5757,67306.0
2018-04-05 13:00:00,44.43,44.45,44.42,44.44,34035.0,35.5837,35.5997,35.5757,35.5917,34035.0
2018-04-05 13:05:00,44.44,44.45,44.42,44.44,26223.0,35.5917,35.5997,35.5757,35.5917,26223.0
2018-04-05 13:10:00,44.43,44.44,44.39,44.41,39569.0,35.5837,35.5917,35.5516,35.5677,39569.0
2018-04-05 13:15:00,44.41,44.41,44.36,44.37,30928.0,35.5677,35.5677,35.5276,35.5356,30928.0
2018-04-05 13:20:00,44.37,44.37,44.3,44.31,176902.0,35.5356,35.5356,35.4796,35.4876,176902.0
2018-04-05 13:25:00,44.31,44.32,44.29,44.3,38791.0,35.4876,35.4956,35.4715,35.4796,38791.0
2018-04-05 13:30:00,44.29,44.33,44.29,44.33,19776.0,35.4715,35.5036,35.4715,35.5036,19776.0
2018-04-05 13:35:00,44.33,44.35,44.3,44.3,57684.0,35.5036,35.5196,35.4796,35.4796,57684.0
2018-04-05 13:40:00,44.3,44.31,44.26,44.27,49604.0,35.4796,35.4876,35.4475,35.4555,49604.0
2018-04-05 13:45:00,44.27,44.31,44.27,44.31,85485.0,35.4555,35.4876,35.4555,35.4876,85485.0
2018-04-05 13:50:00,44.3,44.35,44.3,44.33,63430.0,35.4796,35.5196,35.4796,35.5036,63430.0
2018-04-05 13:55:00,44.33,44.34,44.31,44.33,161853.0,35.5036,35.5116,35.4876,35.5036,161853.0
2018-04-05 14:00:00,44.33,44.36,44.31,44.35,118244.0,35.5036,35.5276,35.4876,35.5196,118244.0
2018-04-05 14:05:00,44.34,44.35,44.3,44.3,88089.0,35.5116,35.5196,35.4796,35.4796,88089.0
2018-04-05 14:10:00,44.3,44.34,44.29,44.3,49901.0,35.4796,35.5116,35.4715,35.4796,49901.0
2018-04-05 14:15:00,44.31,44.36,44.29,44.35,74974.0,35.4876,35.5276,35.4715,35.5196,74974.0
2018-04-05 14:20:00,44.34,44.35,44.31,44.32,41369.0,35.5116,35.5196,35.4876,35.4956,41369.0
2018-04-05 14:25:00,44.32,44.33,44.3,44.32,112765.0,35.4956,35.5036,35.4796,35.4956,112765.0
2018-04-05 14:30:00,44.32,44.37,44.32,44.37,138002.0,35.4956,35.5356,35.4956,35.5356,138002.0
2018-04-05 14:35:00,44.37,44.38,44.35,44.36,80241.0,35.5356,35.5436,35.5196,35.5276,80241.0
2018-04-05 14:40:00,44.36,44.38,44.34,44.38,107265.0,35.5276,35.5436,35.5116,35.5436,107265.0
2018-04-05 14:45:00,44.39,44.42,44.39,44.41,67662.0,35.5516,35.5757,35.5516,35.5677,67662.0
2018-04-05 14:50:00,44.4,44.42,44.39,44.42,60155.0,35.5596,35.5757,35.5516,35.5757,60155.0
2018-04-05 14:55:00,44.41,44.43,44.4,44.41,32332.0,35.5677,35.5837,35.5596,35.5677,32332.0
2018-04-05 15:00:00,44.41,44.42,44.37,44.38,51354.0,35.5677,35.5757,35.5356,35.5436,51354.0
2018-04-05 15:05:00,44.37,44.44,44.37,44.44,65597.0,35.5356,35.5917,35.5356,35.5917,65597.0
2018-04-05 15:10:00,44.44,44.44,44.42,44.43,51035.0,35.5917,35.5917,35.5757,35.5837,51035.0
2018-04-05 15:15:00,44.42,44.44,44.41,44.43,44691.0,35.5757,35.5917,35.5677,35.5837,44691.0
2018-04-05 15:20:00,44.43,44.45,44.42,44.43,68184.0,35.5837,35.5997,35.5757,35.5837,68184.0
2018-04-05 15:25:00,44.42,44.43,44.39,44.41,49252.0,35.5757,35.5837,35.5516,35.5677,49252.0
2018-04-05 15:30:00,44.41,44.41,44.35,44.36,109481.0,35.5677,35.5677,35.5196,35.5276,109481.0
2018-04-05 15:35:00,44.35,44.36,44.31,44.33,125100.0,35.5196,35.5276,35.4876,35.5036,125100.0
2018-04-05 15:40:00,44.33,44.38,44.32,44.37,75791.0,35.5036,35.5436,35.4956,35.5356,75791.0
2018-04-05 15:45:00,44.37,44.39,44.37,44.39,82765.0,35.5356,35.5516,35.5356,35.5516,82765.0
2018-04-05 15:50:00,44.39,44.42,44.37,44.4,120426.0,35.5516,35.5757,35.5356,35.5596,120426.0
2018-04-05 15:55:00,44.4,44.4,44.35,44.36,351438.0,35.5596,35.5596,35.5196,35.5276,351438.0
2018-04-06 09:30:00,44.29,44.34,44.25,44.33,156137.0,35.4715,35.5116,35.4395,35.5036,156137.0
2018-04-06 09:35:00,44.34,44.4,44.34,44.39,71829.0,35.5116,35.5596,35.5116,35.5516,71829.0
2018-04-06 09:40:00,44.39,44.39,44.35,44.38,144858.0,35.5516,35.5516,35.5196,35.5436,144858.0
2018-04-06 09:45:00,44.38,44.41,44.34,44.4,148114.0,35.5436,35.5677,35.5116,35.5596,148114.0
2018-04-06 09:50:00,44.4,44.45,44.4,44.43,58853.0,35.5596,35.5997,35.5596,35.5837,58853.0
2018-04-06 09:55:00,44.43,44.43,44.4,44.41,56539.0,35.5837,35.5837,35.5596,35.5677,56539.0
2018-04-06 10:00:00,44.42,44.43,44.37,44.39,65469.0,35.5757,35.5837,35.5356,35.5516,65469.0
2018-04-06 10:05:00,44.39,44.4,44.35,44.36,81799.0,35.5516,35.5596,35.5196,35.5276,81799.0
2018-04-06 10:10:00,44.36,44.39,44.35,44.38,167784.0,35.5276,35.5516,35.5196,35.5436,167784.0
2018-04-06 10:15:00,44.38,44.41,44.34,44.4,108287.0,35.5436,35.5677,35.5116,35.5596,108287.0
2018-04-06 10:20:00,44.4,44.42,44.36,44.36,64903.0,35.5596,35.5757,35.5276,35.5276,64903.0
2018-04-06 10:25:00,44.36,44.41,44.35,44.37,81540.0,35.5276,35.5677,35.5196,35.5356,81540.0
2018-04-06 10:30:00,44.37,44.39,44.34,44.35,56819.0,35.5356,35.5516,35.5116,35.5196,56819.0
2018-04-06 10:35:00,44.36,44.36,44.32,44.34,164054.0,35.5276,35.5276,35.4956,35.5116,164054.0
2018-04-06 10:40:00,44.34,44.35,44.3,44.32,114826.0,35.5116,35.5196,35.4796,35.4956,114826.0
2018-04-06 10:45:00,44.31,44.32,44.25,44.27,171032.0,35.4876,35.4956,35.4395,35.4555,171032.0
2018-04-06 10:50:00,44.27,44.29,44.23,44.25,306904.0,35.4555,35.4715,35.4235,35.4395,306904.0
2018-04-06 10:55:00,44.25,44.28,44.22,44.24,73941.0,35.4395,35.4635,35.4155,35.4315,73941.0
2018-04-06 11:00:00,44.23,44.23,44.15,44.19,150050.0,35.4235,35.4235,35.3594,35.3915,150050.0
2018-04-06 11:05:00,44.2,44.21,44.16,44.21,79173.0,35.3995,35.4075,35.3674,35.4075,79173.0
2018-04-06 11:10:00,44.21,44.22,44.18,44.18,83525.0,35.4075,35.4155,35.3834,35.3834,83525.0
2018-04-06 11:15:00,44.18,44.22,44.16,44.19,62323.0,35.3834,35.4155,35.3674,35.3915,62323.0
2018-04-06 11:20:00,44.19,44.23,44.14,44.15,68853.0,35.3915,35.4235,35.3514,35.3594,68853.0
2018-04-06 11:25:00,44.15,44.2,44.14,44.18,3003208.0,35.3594,35.3995,35.3514,35.3834,3003208.0
2018-04-06 11:30:00,44.18,44.23,44.18,44.22,112495.0,35.3834,35.4235,35.3834,35.4155,112495.0
2018-04-06 11:35:00,44.22,44.26,44.2,44.25,111395.0,35.4155,35.4475,35.3995,35.4395,111395.0
2018-04-06 11:40:00,44.25,44.27,44.24,44.24,151918.0,35.4395,35.4555,35.4315,35.4315,151918.0
2018-04-06 11:45:00,44.25,44.25,44.19,44.2,71578.0,35.4395,35.4395,35.3915,35.3995,71578.0
2018-04-06 11:50:00,44.19,44.24,44.18,44.23,76752.0,35.3915,35.4315,35.3834,35.4235,76752.0
2018-04-06 11:55:00,44.23,44.29,44.23,44.26,86992.0,35.4235,35.4715,35.4235,35.4475,86992.0
2018-04-06 12:00:00,44.26,44.27,44.22,44.23,87524.0,35.4475,35.4555,35.4155,35.4235,87524.0
2018-04-06 12:05:00,44.23,44.28,44.21,44.25,127898.0,35.4235,35.4635,35.4075,35.4395,127898.0
2018-04-06 12:10:00,44.24,44.25,44.2,44.2,75213.0,35.4315,35.4395,35.3995,35.3995,75213.0
2018-04-06 12:15:00,44.21,44.22,44.17,44.18,55069.0,35.4075,35.4155,35.3754,35.3834,55069.0
2018-04-06 12:20:00,44.18,44.2,44.17,44.17,37686.0,35.3834,35.3995,35.3754,35.3754,37686.0
2018-04-06 12:25:00,44.18,44.19,44.14,44.14,162226.0,35.3834,35.3915,35.3514,35.3514,162226.0
2018-04-06 12:30:00,44.14,44.2,44.13,44.17,165301.0,35.3514,35.3995,35.3434,35.3754,165301.0
2018-04-06 12:35:00,44.18,44.22,44.17,44.2,61679.0,35.3834,35.4155,35.3754,35.3995,61679.0
2018-04-06 12:40:00,44.21,44.26,44.21,44.21,31286.0,35.4075,35.4475,35.4075,35.4075,31286.0
2018-04-06 12:45:00,44.22,44.25,44.2,44.23,41109.0,35.4155,35.4395,35.3995,35.4235,41109.0
2018-04-06 12:50:00,44.23,44.27,44.21,44.26,58215.0,35.4235,35.4555,35.4075,35.4475,58215.0
2018-04-06 12:55:00,44.26,44.29,44.25,44.27,32010.0,35.4475,35.4715,35.4395,35.4555,32010.0
2018-04-06 13:00:00,44.27,44.28,44.23,44.25,35039.0,35.4555,35.4635,35.4235,35.4395,35039.0
2018-04-06 13:05:00,44.24,44.24,44.2,44.21,120217.0,35.4315,35.4315,35.3995,35.4075,120217.0
2018-04-06 13:10:00,44.2,44.21,44.18,44.2,140168.0,35.3995,35.4075,35.3834,35.3995,140168.0
2018-04-06 13:15:00,44.2,44.22,44.17,44.21,70097.0,35.3995,35.4155,35.3754,35.4075,70097.0
2018-04-06 13:20:00,44.21,44.22,44.2,44.21,45078.0,35.4075,35.4155,35.3995,35.4075,45078.0
2018-04-06 13:25:00,44.21,44.26,44.2,44.26,86445.0,35.4075,35.4475,35.3995,35.4475,86445.0
2018-04-06 13:30:00,44.25,44.27,44.21,44.21,42637.0,35.4395,35.4555,35.4075,35.4075,42637.0
2018-04-06 13:35:00,44.21,44.24,44.18,44.19,88332.0,35.4075,35.4315,35.3834,35.3915,88332.0
2018-04-06 13:40:00,44.18,44.2,44.16,44.19,74649.0,35.3834,35.3995,35.3674,35.3915,74649.0
2018-04-06 13:45:00,44.19,44.2,44.13,44.14,50534.0,35.3915,35.3995,35.3434,35.3514,50534.0
2018-04-06 13:50:00,44.15,44.15,44.1,44.1,179396.0,35.3594,35.3594,35.3194,35.3194,179396.0
2018-04-06 13:55:00,44.1,44.13,44.08,44.09,128164.0,35.3194,35.3434,35.3034,35.3114,128164.0
2018-04-06 14:00:00,44.08,44.12,44.07,44.1,161778.0,35.3034,35.3354,35.2954,35.3194,161778.0
2018-04-06 14:05:00,44.09,44.11,44.03,44.06,203580.0,35.3114,35.3274,35.2633,35.2873,203580.0
2018-04-06 14:10:00,44.05,44.1,44.05,44.08,59673.0,35.2793,35.3194,35.2793,35.3034,59673.0
2018-04-06 14:15:00,44.07,44.1,44.05,44.05,92263.0,35.2954,35.3194,35.2793,35.2793,92263.0
2018-04-06 14:20:00,44.05,44.1,44.04,44.05,171909.0,35.2793,35.3194,35.2713,35.2793,171909.0
2018-04-06 14:25:00,44.05,44.06,44.01,44.02,155584.0,35.2793,35.2873,35.2473,35.2553,155584.0
2018-04-06 14:30:00,44.01,44.05,43.98,43.99,143110.0,35.2473,35.2793,35.2233,35.2313,143110.0
2018-04-06 14:35:00,43.99,44.01,43.94,43.95,193342.0,35.2313,35.2473,35.1912,35.1992,193342.0
2018-04-06 14:40:00,43.95,44.0,43.92,43.97,136524.0,35.1992,35.2393,35.1752,35.2153,136524.0
2018-04-06 14:45:00,43.97,43.97,43.92,43.95,121798.0,35.2153,35.2153,35.1752,35.1992,121798.0
2018-04-06 14:50:00,43.94,43.96,43.89,43.94,191957.0,35.1912,35.2073,35.1512,35.1912,191957.0
2018-04-06 14:55:00,43.93,43.94,43.88,43.93,156693.0,35.1832,35.1912,35.1432,35.1832,156693.0
2018-04-06 15:00:00,43.92,43.97,43.87,43.88,163045.0,35.1752,35.2153,35.1352,35.1432,163045.0
2018-04-06 15:05:00,43.87,43.91,43.85,43.91,166217.0,35.1352,35.1672,35.1192,35.1672,166217.0
2018-04-06 15:10:00,43.91,43.99,43.89,43.98,160389.0,35.1672,35.2313,35.1512,35.2233,160389.0
2018-04-06 15:15:00,43.98,44.0,43.94,43.94,108792.0,35.2233,35.2393,35.1912,35.1912,108792.0
2018-04-06 15:20:00,43.95,43.99,43.94,43.97,147194.0,35.1992,35.2313,35.1912,35.2153,147194.0
2018-04-06 15:25:00,43.97,43.97,43.92,43.93,226313.0,35.2153,35.2153,35.1752,35.1832,226313.0
2018-04-06 15:30:00,43.93,43.99,43.91,43.98,170191.0,35.1832,35.2313,35.1672,35.2233,170191.0
2018-04-06 15:35:00,43.98,44.02,43.95,44.01,227147.0,35.2233,35.2553,35.1992,35.2473,227147.0
2018-04-06 15:40:00,44.01,44.05,44.0,44.02,124145.0,35.2473,35.2793,35.2393,35.2553,124145.0
2018-04-06 15:45:00,44.01,44.03,43.97,43.98,184259.0,35.2473,35.2633,35.2153,35.2233,184259.0
2018-04-06 15:50:00,43.98,44.08,43.97,44.04,300820.0,35.2233,35.3034,35.2153,35.2713,300820.0
2018-04-06 15:55:00,44.03,44.04,43.99,44.0,536039.0,35.2633,35.2713,35.2313,35.2393,536039.0
2018-04-09 09:30:00,44.43,44.45,44.34,44.36,485654.0,35.5837,35.5997,35.5116,35.5276,485654.0
2018-04-09 09:35:00,44.37,44.38,44.28,44.29,33354.0,35.5356,35.5436,35.4635,35.4715,33354.0
2018-04-09 09:40:00,44.29,44.33,44.28,44.32,49063.0,35.4715,35.5036,35.4635,35.4956,49063.0
2018-04-09 09:45:00,44.32,44.37,44.3,44.36,34588.0,35.4956,35.5356,35.4796,35.5276,34588.0
2018-04-09 09:50:00,44.35,44.42,44.35,44.41,109740.0,35.5196,35.5757,35.5196,35.5677,109740.0
2018-04-09 09:55:00,44.41,44.45,44.39,44.4,62144.0,35.5677,35.5997,35.5516,35.5596,62144.0
2018-04-09 10:00:00,44.41,44.42,44.36,44.38,200789.0,35.5677,35.5757,35.5276,35.5436,200789.0
2018-04-09 10:05:00,44.38,44.41,44.36,44.36,49238.0,35.5436,35.5677,35.5276,35.5276,49238.0
2018-04-09 10:10:00,44.36,44.38,44.34,44.35,85887.0,35.5276,35.5436,35.5116,35.5196,85887.0
2018-04-09 10:15:00,44.36,44.41,44.35,44.39,270976.0,35.5276,35.5677,35.5196,35.5516,270976.0
2018-04-09 10:20:00,44.39,44.43,44.38,44.43,100835.0,35.5516,35.5837,35.5436,35.5837,100835.0
2018-04-09 10:25:00,44.43,44.46,44.42,44.46,62002.0,35.5837,35.6077,35.5757,35.6077,62002.0
2018-04-09 10:30:00,44.45,44.5,44.45,44.48,114732.0,35.5997,35.6397,35.5997,35.6237,114732.0
2018-04-09 10:35:00,44.49,44.5,44.46,44.46,84280.0,35.6317,35.6397,35.6077,35.6077,84280.0
2018-04-09 10:40:00,44.47,44.49,44.45,44.48,41938.0,35.6157,35.6317,35.5997,35.6237,41938.0
2018-04-09 10:45:00,44.48,44.51,44.47,44.48,109771.0,35.6237,35.6477,35.6157,35.6237,109771.0
2018-04-09 10:50:00,44.48,44.5,44.45,44.46,64719.0,35.6237,35.6397,35.5997,35.6077,64719.0
2018-04-09 10:55:00,44.46,44.47,44.43,44.45,145647.0,35.6077,35.6157,35.5837,35.5997,145647.0
2018-04-09 11:00:00,44.45,44.47,44.43,44.47,69417.0,35.5997,35.6157,35.5837,35.6157,69417.0
2018-04-09 11:05:00,44.47,44.47,44.41,44.43,38105.0,35.6157,35.6157,35.5677,35.5837,38105.0
2018-04-09 11:10:00,44.43,44.47,44.43,44.47,72207.0,35.5837,35.6157,35.5837,35.6157,72207.0
2018-04-09 11:15:00,44.47,44.5,44.46,44.49,137033.0,35.6157,35.6397,35.6077,35.6317,137033.0
2018-04-09 11:20:00,44.48,44.51,44.48,44.5,106923.0,35.6237,35.6477,35.6237,35.6397,106923.0
2018-04-09 11:25:00,44.51,44.53,44.5,44.52,122955.0,35.6477,35.6638,35.6397,35.6558,122955.0
2018-04-09 11:30:00,44.52,44.57,44.51,44.54,106899.0,35.6558,35.6958,35.6477,35.6718,106899.0
2018-04-09 11:35:00,44.54,44.57,44.52,44.53,96773.0,35.6718,35.6958,35.6558,35.6638,96773.0
2018-04-09 11:40:00,44.53,44.58,44.53,44.58,29061.0,35.6638,35.7038,35.6638,35.7038,29061.0
2018-04-09 11:45:00,44.57,44.62,44.57,44.61,73418.0,35.6958,35.7358,35.6958,35.7278,73418.0
2018-04-09 11:50:00,44.61,44.63,44.59,44.6,200162.0,35.7278,35.7439,35.7118,35.7198,200162.0
2018-04-09 11:55:00,44.61,44.62,44.58,44.62,118319.0,35.7278,35.7358,35.7038,35.7358,118319.0
2018-04-09 12:00:00,44.62,44.62,44.59,44.61,207943.0,35.7358,35.7358,35.7118,35.7278,207943.0
2018-04-09 12:05:00,44.61,44.64,44.6,44.63,207481.0,35.7278,35.7519,35.7198,35.7439,207481.0
2018-04-09 12:10:00,44.62,44.64,44.61,44.64,97323.0,35.7358,35.7519,35.7278,35.7519,97323.0
2018-04-09 12:15:00,44.64,44.65,44.61,44.62,40310.0,35.7519,35.7599,35.7278,35.7358,40310.0
2018-04-09 12:20:00,44.62,44.63,44.59,44.61,75400.0,35.7358,35.7439,35.7118,35.7278,75400.0
2018-04-09 12:25:00,44.61,44.62,44.59,44.6,25635.0,35.7278,35.7358,35.7118,35.7198,25635.0
2018-04-09 12:30:00,44.6,44.6,44.58,44.59,136147.0,35.7198,35.7198,35.7038,35.7118,136147.0
2018-04-09 12:35:00,44.58,44.63,44.58,44.59,122996.0,35.7038,35.7439,35.7038,35.7118,122996.0
2018-04-09 12:40:00,44.59,44.61,44.58,44.59,100863.0,35.7118,35.7278,35.7038,35.7118,100863.0
2018-04-09 12:45:00,44.6,44.64,44.6,44.63,58243.0,35.7198,35.7519,35.7198,35.7439,58243.0
2018-04-09 12:50:00,44.63,44.64,44.61,44.62,36300.0,35.7439,35.7519,35.7278,35.7358,36300.0
2018-04-09 12:55:00,44.62,44.62,44.58,44.59,26061.0,35.7358,35.7358,35.7038,35.7118,26061.0
2018-04-09 13:00:00,44.6,44.64,44.6,44.63,71771.0,35.7198,35.7519,35.7198,35.7439,71771.0
2018-04-09 13:05:00,44.63,44.65,44.62,44.64,80956.0,35.7439,35.7599,35.7358,35.7519,80956.0
2018-04-09 13:10:00,44.64,44.65,44.62,44.62,105284.0,35.7519,35.7599,35.7358,35.7358,105284.0
2018-04-09 13:15:00,44.62,44.65,44.62,44.63,52831.0,35.7358,35.7599,35.7358,35.7439,52831.0
2018-04-09 13:20:00,44.63,44.64,44.6,44.6,54076.0,35.7439,35.7519,35.7198,35.7198,54076.0
2018-04-09 13:25:00,44.61,44.62,44.59,44.61,37249.0,35.7278,35.7358,35.7118,35.7278,37249.0
2018-04-09 13:30:00,44.61,44.63,44.61,44.62,27015.0,35.7278,35.7439,35.7278,35.7358,27015.0
2018-04-09 13:35:00,44.62,44.63,44.6,44.61,90999.0,35.7358,35.7439,35.7198,35.7278,90999.0
2018-04-09 13:40:00,44.62,44.63,44.59,44.61,68542.0,35.7358,35.7439,35.7118,35.7278,68542.0
2018-04-09 13:45:00,44.62,44.63,44.6,44.62,34783.0,35.7358,35.7439,35.7198,35.7358,34783.0
2018-04-09 13:50:00,44.63,44.65,44.62,44.65,34400.0,35.7439,35.7599,35.7358,35.7599,34400.0
2018-04-09 13:55:00,44.65,44.67,44.64,44.66,41796.0,35.7599,35.7759,35.7519,35.7679,41796.0
2018-04-09 14:00:00,44.66,44.67,44.65,44.65,113660.0,35.7679,35.7759,35.7599,35.7599,113660.0
2018-04-09 14:05:00,44.65,44.65,44.61,44.63,50968.0,35.7599,35.7599,35.7278,35.7439,50968.0
2018-04-09 14:10:00,44.62,44.63,44.6,44.63,118760.0,35.7358,35.7439,35.7198,35.7439,118760.0
2018-04-09 14:15:00,44.63,44.66,44.61,44.65,68880.0,35.7439,35.7679,35.7278,35.7599,68880.0
2018-04-09 14:20:00,44.66,44.66,44.59,44.6,101641.0,35.7679,35.7679,35.7118,35.7198,101641.0
2018-04-09 14:25:00,44.6,44.61,44.59,44.6,50816.0,35.7198,35.7278,35.7118,35.7198,50816.0
2018-04-09 14:30:00,44.6,44.62,44.59,44.61,60041.0,35.7198,35.7358,35.7118,35.7278,60041.0
2018-04-09 14:35:00,44.61,44.62,44.58,44.6,111544.0,35.7278,35.7358,35.7038,35.7198,111544.0
2018-04-09 14:40:00,44.61,44.61,44.56,44.58,129306.0,35.7278,35.7278,35.6878,35.7038,129306.0
2018-04-09 14:45:00,44.58,44.6,44.57,44.59,67057.0,35.7038,35.7198,35.6958,35.7118,67057.0
2018-04-09 14:50:00,44.59,44.61,44.58,44.6,82489.0,35.7118,35.7278,35.7038,35.7198,82489.0
2018-04-09 14:55:00,44.61,44.62,44.6,44.6,85654.0,35.7278,35.7358,35.7198,35.7198,85654.0
2018-04-09 15:00:00,44.61,44.61,44.58,44.61,74369.0,35.7278,35.7278,35.7038,35.7278,74369.0
2018-04-09 15:05:00,44.6,44.61,44.59,44.6,53765.0,35.7198,35.7278,35.7118,35.7198,53765.0
2018-04-09 15:10:00,44.6,44.61,44.56,44.56,151652.0,35.7198,35.7278,35.6878,35.6878,151652.0
2018-04-09 15:15:00,44.55,44.56,44.51,44.52,102278.0,35.6798,35.6878,35.6477,35.6558,102278.0
2018-04-09 15:20:00,44.52,44.52,44.48,44.5,86353.0,35.6558,35.6558,35.6237,35.6397,86353.0
2018-04-09 15:25:00,44.5,44.52,44.49,44.51,89097.0,35.6397,35.6558,35.6317,35.6477,89097.0
2018-04-09 15:30:00,44.51,44.53,44.47,44.48,153714.0,35.6477,35.6638,35.6157,35.6237,153714.0
2018-04-09 15:35:00,44.48,44.49,44.47,44.47,89685.0,35.6237,35.6317,35.6157,35.6157,89685.0
2018-04-09 15:40:00,44.48,44.48,44.43,44.47,126028.0,35.6237,35.6237,35.5837,35.6157,126028.0
2018-04-09 15:45:00,44.47,44.48,44.43,44.44,123669.0,35.6157,35.6237,35.5837,35.5917,123669.0
2018-04-09 15:50:00,44.43,44.45,44.41,44.41,289653.0,35.5837,35.5997,35.5677,35.5677,289653.0
2018-04-09 15:55:00,44.41,44.42,44.35,44.38,542116.0,35.5677,35.5757,35.5196,35.5436,542116.0
2018-04-10 09:30:00,44.79,44.84,44.76,44.77,1266774.0,35.872,35.912,35.848,35.856,1266774.0
2018-04-10 09:35:00,44.78,44.81,44.75,44.81,147083.0,35.864,35.888,35.84,35.888,147083.0
2018-04-10 09:40:00,44.82,44.83,44.77,44.78,87416.0,35.896,35.904,35.856,35.864,87416.0
2018-04-10 09:45:00,44.78,44.83,44.77,44.82,88622.0,35.864,35.904,35.856,35.896,88622.0
2018-04-10 09:50:00,44.82,44.83,44.77,44.78,123219.0,35.896,35.904,35.856,35.864,123219.0
2018-04-10 09:55:00,44.78,44.8,44.76,44.78,140787.0,35.864,35.88,35.848,35.864,140787.0
2018-04-10 10:00:00,44.78,44.8,44.77,44.8,146725.0,35.864,35.88,35.856,35.88,146725.0
2018-04-10 10:05:00,44.79,44.81,44.76,44.8,173554.0,35.872,35.888,35.848,35.88,173554.0
2018-04-10 10:10:00,44.8,44.86,44.79,44.84,180391.0,35.88,35.9281,35.872,35.912,180391.0
2018-04-10 10:15:00,44.84,44.85,44.83,44.84,134405.0,35.912,35.92,35.904,35.912,134405.0
2018-04-10 10:20:00,44.84,44.87,44.82,44.87,125862.0,35.912,35.9361,35.896,35.9361,125862.0
2018-04-10 10:25:00,44.87,44.88,44.83,44.83,107002.0,35.9361,35.9441,35.904,35.904,107002.0
2018-04-10 10:30:00,44.84,44.87,44.84,44.86,121978.0,35.912,35.9361,35.912,35.9281,121978.0
2018-04-10 10:35:00,44.86,44.89,44.85,44.87,77134.0,35.9281,35.9521,35.92,35.9361,77134.0
2018-04-10 10:40:00,44.87,44.91,44.86,44.89,60627.0,35.9361,35.9681,35.9281,35.9521,60627.0
2018-04-10 10:45:00,44.9,44.92,44.88,44.89,74370.0,35.9601,35.9761,35.9441,35.9521,74370.0
2018-04-10 10:50:00,44.9,44.9,44.87,44.88,85301.0,35.9601,35.9601,35.9361,35.9441,85301.0
2018-04-10 10:55:00,44.89,44.89,44.85,44.87,174523.0,35.9521,35.9521,35.92,35.9361,174523.0
2018-04-10 11:00:00,44.87,44.91,44.87,44.89,80277.0,35.9361,35.9681,35.9361,35.9521,80277.0
2018-04-10 11:05:00,44.89,44.9,44.87,44.88,91778.0,35.9521,35.9601,35.9361,35.9441,91778.0
2018-04-10 11:10:00,44.87,44.89,44.85,44.88,98249.0,35.9361,35.9521,35.92,35.9441,98249.0
2018-04-10 11:15:00,44.89,44.9,44.87,44.89,92516.0,35.9521,35.9601,35.9361,35.9521,92516.0
2018-04-10 11:20:00,44.89,44.9,44.86,44.89,56926.0,35.9521,35.9601,35.9281,35.9521,56926.0
2018-04-10 11:25:00,44.89,44.9,44.82,44.83,143128.0,35.9521,35.9601,35.896,35.904,143128.0
2018-04-10 11:30:00,44.82,44.87,44.82,44.86,69129.0,35.896,35.9361,35.896,35.9281,69129.0
2018-04-10 11:35:00,44.86,44.87,44.83,44.86,82669.0,35.9281,35.9361,35.904,35.9281,82669.0
2018-04-10 11:40:00,44.87,44.88,44.8,44.8,82531.0,35.9361,35.9441,35.88,35.88,82531.0
2018-04-10 11:45:00,44.8,44.8,44.75,44.79,150489.0,35.88,35.88,35.84,35.872,150489.0
2018-04-10 11:50:00,44.79,44.83,44.77,44.83,55247.0,35.872,35.904,35.856,35.904,55247.0
2018-04-10 11:55:00,44.83,44.86,44.83,44.85,48560.0,35.904,35.9281,35.904,35.92,48560.0
2018-04-10 12:00:00,44.85,44.86,44.83,44.83,57104.0,35.92,35.9281,35.904,35.904,57104.0
2018-04-10 12:05:00,44.84,44.85,44.81,44.84,52219.0,35.912,35.92,35.888,35.912,52219.0
2018-04-10 12:10:00,44.84,44.85,44.8,44.82,54175.0,35.912,35.92,35.88,35.896,54175.0
2018-04-10 12:15:00,44.82,44.82,44.78,44.8,59191.0,35.896,35.896,35.864,35.88,59191.0
2018-04-10 12:20:00,44.8,44.81,44.78,44.79,45385.0,35.88,35.888,35.864,35.872,45385.0
2018-04-10 12:25:00,44.79,44.79,44.7,44.76,363366.0,35.872,35.872,35.7999,35.848,363366.0
2018-04-10 12:30:00,44.75,44.81,44.74,44.78,102383.0,35.84,35.888,35.8319,35.864,102383.0
2018-04-10 12:35:00,44.78,44.81,44.77,44.8,75815.0,35.864,35.888,35.856,35.88,75815.0
2018-04-10 12:40:00,44.8,44.82,44.77,44.8,63742.0,35.88,35.896,35.856,35.88,63742.0
2018-04-10 12:45:00,44.81,44.84,44.77,44.84,65892.0,35.888,35.912,35.856,35.912,65892.0
2018-04-10 12:50:00,44.84,44.84,44.79,44.8,78515.0,35.912,35.912,35.872,35.88,78515.0
2018-04-10 12:55:00,44.81,44.82,44.76,44.77,100939.0,35.888,35.896,35.848,35.856,100939.0
2018-04-10 13:00:00,44.77,44.79,44.74,44.78,60229.0,35.856,35.872,35.8319,35.864,60229.0
2018-04-10 13:05:00,44.77,44.79,44.75,44.78,71342.0,35.856,35.872,35.84,35.864,71342.0
2018-04-10 13:10:00,44.78,44.82,44.77,44.81,34387.0,35.864,35.896,35.856,35.888,34387.0
2018-04-10 13:15:00,44.81,44.82,44.78,44.79,100728.0,35.888,35.896,35.864,35.872,100728.0
2018-04-10 13:20:00,44.79,44.83,44.78,44.82,151918.0,35.872,35.904,35.864,35.896,151918.0
2018-04-10 13:25:00,44.83,44.85,44.81,44.84,36727.0,35.904,35.92,35.888,35.912,36727.0
2018-04-10 13:30:00,44.84,44.87,44.81,44.86,100345.0,35.912,35.9361,35.888,35.9281,100345.0
2018-04-10 13:35:00,44.86,44.87,44.85,44.87,42397.0,35.9281,35.9361,35.92,35.9361,42397.0
2018-04-10 13:40:00,44.86,44.86,44.8,44.8,84865.0,35.9281,35.9281,35.88,35.88,84865.0
2018-04-10 13:45:00,44.8,44.81,44.76,44.79,59212.0,35.88,35.888,35.848,35.872,59212.0
2018-04-10 13:50:00,44.79,44.83,44.78,44.82,41606.0,35.872,35.904,35.864,35.896,41606.0
2018-04-10 13:55:00,44.82,44.85,44.81,44.84,34537.0,35.896,35.92,35.888,35.912,34537.0
2018-04-10 14:00:00,44.84,44.85,44.82,44.84,63322.0,35.912,35.92,35.896,35.912,63322.0
2018-04-10 14:05:00,44.83,44.87,44.82,44.86,72172.0,35.904,35.9361,35.896,35.9281,72172.0
2018-04-10 14:10:00,44.86,44.89,44.84,44.85,110966.0,35.9281,35.9521,35.912,35.92,110966.0
2018-04-10 14:15:00,44.86,44.87,44.84,44.84,78263.0,35.9281,35.9361,35.912,35.912,78263.0
2018-04-10 14:20:00,44.85,44.86,44.84,44.86,41111.0,35.92,35.9281,35.912,35.9281,41111.0
2018-04-10 14:25:00,44.86,44.86,44.83,44.83,124807.0,35.9281,35.9281,35.904,35.904,124807.0
2018-04-10 14:30:00,44.84,44.87,44.83,44.87,159662.0,35.912,35.9361,35.904,35.9361,159662.0
2018-04-10 14:35:00,44.87,44.87,44.81,44.84,109308.0,35.9361,35.9361,35.888,35.912,109308.0
2018-04-10 14:40:00,44.84,44.85,44.79,44.84,154371.0,35.912,35.92,35.872,35.912,154371.0
2018-04-10 14:45:00,44.83,44.88,44.82,44.83,255071.0,35.904,35.9441,35.896,35.904,255071.0
2018-04-10 14:50:00,44.84,44.89,44.83,44.88,131877.0,35.912,35.9521,35.904,35.9441,131877.0
2018-04-10 14:55:00,44.87,44.91,44.87,44.91,53308.0,35.9361,35.9681,35.9361,35.9681,53308.0
2018-04-10 15:00:00,44.91,44.91,44.86,44.87,116205.0,35.9681,35.9681,35.9281,35.9361,116205.0
2018-04-10 15:05:00,44.87,44.93,44.87,44.92,106647.0,35.9361,35.9841,35.9361,35.9761,106647.0
2018-04-10 15:10:00,44.93,44.94,44.89,44.91,132116.0,35.9841,35.9921,35.9521,35.9681,132116.0
2018-04-10 15:15:00,44.91,44.93,44.89,44.93,128179.0,35.9681,35.9841,35.9521,35.9841,128179.0
2018-04-10 15:20:00,44.93,44.94,44.87,44.88,128839.0,35.9841,35.9921,35.9361,35.9441,128839.0
2018-04-10 15:25:00,44.88,44.91,44.85,44.89,117562.0,35.9441,35.9681,35.92,35.9521,117562.0
2018-04-10 15:30:00,44.9,44.9,44.84,44.86,119078.0,35.9601,35.9601,35.912,35.9281,119078.0
2018-04-10 15:35:00,44.85,44.89,44.85,44.88,185519.0,35.92,35.9521,35.92,35.9441,185519.0
2018-04-10 15:40:00,44.88,44.9,44.86,44.87,89437.0,35.9441,35.9601,35.9281,35.9361,89437.0
2018-04-10 15:45:00,44.87,44.89,44.86,44.87,146022.0,35.9361,35.9521,35.9281,35.9361,146022.0
2018-04-10 15:50:00,44.87,44.89,44.87,44.87,102380.0,35.9361,35.9521,35.9361,35.9361,102380.0
2018-04-10 15:55:00,44.88,44.88,44.85,44.86,380526.0,35.9441,35.9441,35.92,35.9281,380526.0
2018-04-11 09:30:00,44.7,44.75,44.67,44.72,265357.0,35.7999,35.84,35.7759,35.8159,265357.0
2018-04-11 09:35:00,44.72,44.76,44.71,44.75,63744.0,35.8159,35.848,35.8079,35.84,63744.0
2018-04-11 09:40:00,44.75,44.79,44.72,44.78,62899.0,35.84,35.872,35.8159,35.864,62899.0
2018-04-11 09:45:00,44.79,44.79,44.75,44.75,141870.0,35.872,35.872,35.84,35.84,141870.0
2018-04-11 09:50:00,44.76,44.79,44.75,44.78,34802.0,35.848,35.872,35.84,35.864,34802.0
2018-04-11 09:55:00,44.78,44.83,44.77,44.83,64915.0,35.864,35.904,35.856,35.904,64915.0
2018-04-11 10:00:00,44.82,44.83,44.8,44.82,178992.0,35.896,35.904,35.88,35.896,178992.0
2018-04-11 10:05:00,44.81,44.83,44.8,44.82,17941.0,35.888,35.904,35.88,35.896,17941.0
2018-04-11 10:10:00,44.82,44.82,44.79,44.8,68751.0,35.896,35.896,35.872,35.88,68751.0
2018-04-11 10:15:00,44.8,44.82,44.79,44.82,73159.0,35.88,35.896,35.872,35.896,73159.0
2018-04-11 10:20:00,44.82,44.86,44.81,44.86,42168.0,35.896,35.9281,35.888,35.9281,42168.0
2018-04-11 10:25:00,44.86,44.86,44.84,44.86,39513.0,35.9281,35.9281,35.912,35.9281,39513.0
2018-04-11 10:30:00,44.85,44.87,44.84,44.85,83888.0,35.92,35.9361,35.912,35.92,83888.0
2018-04-11 10:35:00,44.85,44.86,44.83,44.86,76608.0,35.92,35.9281,35.904,35.9281,76608.0
2018-04-11 10:40:00,44.86,44.88,44.84,44.88,150467.0,35.9281,35.9441,35.912,35.9441,150467.0
2018-04-11 10:45:00,44.88,44.89,44.83,44.84,64392.0,35.9441,35.9521,35.904,35.912,64392.0
2018-04-11 10:50:00,44.85,44.86,44.83,44.84,65251.0,35.92,35.9281,35.904,35.912,65251.0
2018-04-11 10:55:00,44.84,44.84,44.78,44.79,60634.0,35.912,35.912,35.864,35.872,60634.0
2018-04-11 11:00:00,44.79,44.8,44.77,44.8,28694.0,35.872,35.88,35.856,35.88,28694.0
2018-04-11 11:05:00,44.8,44.82,44.78,44.79,59156.0,35.88,35.896,35.864,35.872,59156.0
2018-04-11 11:10:00,44.79,44.81,44.76,44.8,57650.0,35.872,35.888,35.848,35.88,57650.0
2018-04-11 11:15:00,44.8,44.82,44.78,44.8,112714.0,35.88,35.896,35.864,35.88,112714.0
2018-04-11 11:20:00,44.8,44.82,44.77,44.82,50698.0,35.88,35.896,35.856,35.896,50698.0
2018-04-11 11:25:00,44.81,44.84,44.8,44.82,57669.0,35.888,35.912,35.88,35.896,57669.0
2018-04-11 11:30:00,44.82,44.84,44.81,44.83,54191.0,35.896,35.912,35.888,35.904,54191.0
2018-04-11 11:35:00,44.83,44.86,44.82,44.84,43544.0,35.904,35.9281,35.896,35.912,43544.0
2018-04-11 11:40:00,44.85,44.88,44.84,44.88,78416.0,35.92,35.9441,35.912,35.9441,78416.0
2018-04-11 11:45:00,44.87,44.9,44.87,44.87,56219.0,35.9361,35.9601,35.9361,35.9361,56219.0
2018-04-11 11:50:00,44.87,44.9,44.87,44.88,72828.0,35.9361,35.9601,35.9361,35.9441,72828.0
2018-04-11 11:55:00,44.88,44.88,44.84,44.85,42414.0,35.9441,35.9441,35.912,35.92,42414.0
2018-04-11 12:00:00,44.86,44.91,44.85,44.91,109942.0,35.9281,35.9681,35.92,35.9681,109942.0
2018-04-11 12:05:00,44.91,44.92,44.88,44.89,36741.0,35.9681,35.9761,35.9441,35.9521,36741.0
2018-04-11 12:10:00,44.89,44.93,44.88,44.89,22718.0,35.9521,35.9841,35.9441,35.9521,22718.0
2018-04-11 12:15:00,44.89,44.89,44.84,44.85,43898.0,35.9521,35.9521,35.912,35.92,43898.0
2018-04-11 12:20:00,44.86,44.88,44.85,44.88,29655.0,35.9281,35.9441,35.92,35.9441,29655.0
2018-04-11 12:25:00,44.89,44.89,44.86,44.87,32828.0,35.9521,35.9521,35.9281,35.9361,32828.0
2018-04-11 12:30:00,44.88,44.89,44.85,44.86,79749.0,35.9441,35.9521,35.92,35.9281,79749.0
2018-04-11 12:35:00,44.85,44.86,44.84,44.85,30455.0,35.92,35.9281,35.912,35.92,30455.0
2018-04-11 12:40:00,44.85,44.87,44.84,44.85,27314.0,35.92,35.9361,35.912,35.92,27314.0
2018-04-11 12:45:00,44.86,44.86,44.81,44.83,67491.0,35.9281,35.9281,35.888,35.904,67491.0
2018-04-11 12:50:00,44.83,44.83,44.79,44.81,55400.0,35.904,35.904,35.872,35.888,55400.0
2018-04-11 12:55:00,44.81,44.83,44.8,44.8,44467.0,35.888,35.904,35.88,35.88,44467.0
2018-04-11 13:00:00,44.81,44.84,44.81,44.83,45920.0,35.888,35.912,35.888,35.904,45920.0
2018-04-11 13:05:00,44.82,44.83,44.79,44.82,41823.0,35.896,35.904,35.872,35.896,41823.0
2018-04-11 13:10:00,44.81,44.81,44.77,44.78,51730.0,35.888,35.888,35.856,35.864,51730.0
2018-04-11 13:15:00,44.77,44.82,44.77,44.81,49530.0,35.856,35.896,35.856,35.888,49530.0
2018-04-11 13:20:00,44.82,44.83,44.81,44.82,37186.0,35.896,35.904,35.888,35.896,37186.0
2018-04-11 13:25:00,44.82,44.83,44.79,44.8,55810.0,35.896,35.904,35.872,35.88,55810.0
2018-04-11 13:30:00,44.81,44.81,44.77,44.79,122709.0,35.888,35.888,35.856,35.872,122709.0
2018-04-11 13:35:00,44.79,44.81,44.78,44.81,38271.0,35.872,35.888,35.864,35.888,38271.0
2018-04-11 13:40:00,44.8,44.82,44.79,44.79,30643.0,35.88,35.896,35.872,35.872,30643.0
2018-04-11 13:45:00,44.78,44.81,44.77,44.81,18810.0,35.864,35.888,35.856,35.888,18810.0
2018-04-11 13:50:00,44.81,44.82,44.78,44.79,41107.0,35.888,35.896,35.864,35.872,41107.0
2018-04-11 13:55:00,44.78,44.81,44.78,44.8,26596.0,35.864,35.888,35.864,35.88,26596.0
2018-04-11 14:00:00,44.81,44.83,44.8,44.8,44269.0,35.888,35.904,35.88,35.88,44269.0
2018-04-11 14:05:00,44.81,44.81,44.7,44.71,91993.0,35.888,35.888,35.7999,35.8079,91993.0
2018-04-11 14:10:00,44.71,44.73,44.69,44.72,76560.0,35.8079,35.8239,35.7919,35.8159,76560.0
2018-04-11 14:15:00,44.72,44.78,44.7,44.78,193574.0,35.8159,35.864,35.7999,35.864,193574.0
2018-04-11 14:20:00,44.78,44.79,44.77,44.79,59476.0,35.864,35.872,35.856,35.872,59476.0
2018-04-11 14:25:00,44.78,44.79,44.75,44.75,56504.0,35.864,35.872,35.84,35.84,56504.0
2018-04-11 14:30:00,44.75,44.81,44.74,44.79,109056.0,35.84,35.888,35.8319,35.872,109056.0
2018-04-11 14:35:00,44.79,44.8,44.77,44.78,30910.0,35.872,35.88,35.856,35.864,30910.0
2018-04-11 14:40:00,44.78,44.81,44.76,44.77,38886.0,35.864,35.888,35.848,35.856,38886.0
2018-04-11 14:45:00,44.77,44.77,44.74,44.75,65796.0,35.856,35.856,35.8319,35.84,65796.0
2018-04-11 14:50:00,44.75,44.76,44.71,44.74,107172.0,35.84,35.848,35.8079,35.8319,107172.0
2018-04-11 14:55:00,44.75,44.76,44.73,44.75,37565.0,35.84,35.848,35.8239,35.84,37565.0
2018-04-11 15:00:00,44.76,44.77,44.75,44.75,73135.0,35.848,35.856,35.84,35.84,73135.0
2018-04-11 15:05:00,44.76,44.77,44.7,44.7,85530.0,35.848,35.856,35.7999,35.7999,85530.0
2018-04-11 15:10:00,44.71,44.72,44.68,44.7,77858.0,35.8079,35.8159,35.7839,35.7999,77858.0
2018-04-11 15:15:00,44.69,44.71,44.66,44.7,120305.0,35.7919,35.8079,35.7679,35.7999,120305.0
2018-04-11 15:20:00,44.69,44.7,44.67,44.7,102633.0,35.7919,35.7999,35.7759,35.7999,102633.0
2018-04-11 15:25:00,44.7,44.72,44.68,44.7,86201.0,35.7999,35.8159,35.7839,35.7999,86201.0
2018-04-11 15:30:00,44.7,44.74,44.7,44.73,131057.0,35.7999,35.8319,35.7999,35.8239,131057.0
2018-04-11 15:35:00,44.73,44.73,44.71,44.72,90104.0,35.8239,35.8239,35.8079,35.8159,90104.0
2018-04-11 15:40:00,44.72,44.73,44.71,44.72,89248.0,35.8159,35.8239,35.8079,35.8159,89248.0
2018-04-11 15:45:00,44.72,44.73,44.7,44.71,53482.0,35.8159,35.8239,35.7999,35.8079,53482.0
2018-04-11 15:50:00,44.7,44.7,44.68,44.68,65597.0,35.7999,35.7999,35.7839,35.7839,65597.0
2018-04-11 15:55:00,44.69,44.69,44.66,44.68,326969.0,35.7919,35.7919,35.7679,35.7839,326969.0
2018-04-12 09:30:00,44.72,44.75,44.68,44.72,143515.0,35.8159,35.84,35.7839,35.8159,143515.0
2018-04-12 09:35:00,44.72,44.74,44.69,44.69,166240.0,35.8159,35.8319,35.7919,35.7919,166240.0
2018-04-12 09:40:00,44.69,44.75,44.68,44.75,68664.0,35.7919,35.84,35.7839,35.84,68664.0
2018-04-12 09:45:00,44.75,44.77,44.74,44.75,32180.0,35.84,35.856,35.8319,35.84,32180.0
2018-04-12 09:50:00,44.75,44.77,44.74,44.76,58821.0,35.84,35.856,35.8319,35.848,58821.0
2018-04-12 09:55:00,44.76,44.79,44.74,44.77,82728.0,35.848,35.872,35.8319,35.856,82728.0
2018-04-12 10:00:00,44.77,44.8,44.76,44.78,105631.0,35.856,35.88,35.848,35.864,105631.0
2018-04-12 10:05:00,44.77,44.78,44.75,44.77,102585.0,35.856,35.864,35.84,35.856,102585.0
2018-04-12 10:10:00,44.76,44.8,44.74,44.76,179061.0,35.848,35.88,35.8319,35.848,179061.0
2018-04-12 10:15:00,44.75,44.79,44.75,44.78,74828.0,35.84,35.872,35.84,35.864,74828.0
2018-04-12 10:20:00,44.78,44.82,44.77,44.81,69754.0,35.864,35.896,35.856,35.888,69754.0
2018-04-12 10:25:00,44.81,44.81,44.77,44.78,115087.0,35.888,35.888,35.856,35.864,115087.0
2018-04-12 10:30:00,44.77,44.79,44.76,44.78,60202.0,35.856,35.872,35.848,35.864,60202.0
2018-04-12 10:35:00,44.77,44.81,44.77,44.79,50559.0,35.856,35.888,35.856,35.872,50559.0
2018-04-12 10:40:00,44.79,44.81,44.77,44.78,57362.0,35.872,35.888,35.856,35.864,57362.0
2018-04-12 10:45:00,44.79,44.79,44.75,44.78,58829.0,35.872,35.872,35.84,35.864,58829.0
2018-04-12 10:50:00,44.78,44.8,44.77,44.78,63588.0,35.864,35.88,35.856,35.864,63588.0
2018-04-12 10:55:00,44.78,44.79,44.75,44.76,56121.0,35.864,35.872,35.84,35.848,56121.0
2018-04-12 11:00:00,44.76,44.78,44.75,44.78,110872.0,35.848,35.864,35.84,35.864,110872.0
2018-04-12 11:05:00,44.77,44.8,44.75,44.79,137543.0,35.856,35.88,35.84,35.872,137543.0
2018-04-12 11:10:00,44.79,44.8,44.78,44.79,42472.0,35.872,35.88,35.864,35.872,42472.0
2018-04-12 11:15:00,44.79,44.82,44.79,44.81,48148.0,35.872,35.896,35.872,35.888,48148.0
2018-04-12 11:20:00,44.81,44.82,44.79,44.82,69901.0,35.888,35.896,35.872,35.896,69901.0
2018-04-12 11:25:00,44.82,44.83,44.8,44.81,28685.0,35.896,35.904,35.88,35.888,28685.0
2018-04-12 11:30:00,44.81,44.84,44.8,44.82,146912.0,35.888,35.912,35.88,35.896,146912.0
2018-04-12 11:35:00,44.81,44.82,44.8,44.82,142545.0,35.888,35.896,35.88,35.896,142545.0
2018-04-12 11:40:00,44.82,44.82,44.8,44.81,22606.0,35.896,35.896,35.88,35.888,22606.0
2018-04-12 11:45:00,44.81,44.82,44.77,44.78,47426.0,35.888,35.896,35.856,35.864,47426.0
2018-04-12 11:50:00,44.79,44.79,44.76,44.77,77368.0,35.872,35.872,35.848,35.856,77368.0
2018-04-12 11:55:00,44.76,44.78,44.76,44.78,17100.0,35.848,35.864,35.848,35.864,17100.0
2018-04-12 12:00:00,44.79,44.81,44.78,44.78,62469.0,35.872,35.888,35.864,35.864,62469.0
2018-04-12 12:05:00,44.79,44.79,44.77,44.79,17969.0,35.872,35.872,35.856,35.872,17969.0
2018-04-12 12:10:00,44.79,44.8,44.78,44.79,32866.0,35.872,35.88,35.864,35.872,32866.0
2018-04-12 12:15:00,44.79,44.81,44.77,44.8,32840.0,35.872,35.888,35.856,35.88,32840.0
2018-04-12 12:20:00,44.8,44.81,44.79,44.79,20913.0,35.88,35.888,35.872,35.872,20913.0
2018-04-12 12:25:00,44.79,44.81,44.78,44.8,36082.0,35.872,35.888,35.864,35.88,36082.0
2018-04-12 12:30:00,44.8,44.81,44.79,44.79,58879.0,35.88,35.888,35.872,35.872,58879.0
2018-04-12 12:35:00,44.8,44.81,44.78,44.79,27037.0,35.88,35.888,35.864,35.872,27037.0
2018-04-12 12:40:00,44.79,44.8,44.79,44.8,9462.0,35.872,35.88,35.872,35.88,9462.0
2018-04-12 12:45:00,44.81,44.84,44.81,44.83,55973.0,35.888,35.912,35.888,35.904,55973.0
2018-04-12 12:50:00,44.84,44.86,44.83,44.83,68184.0,35.912,35.9281,35.904,35.904,68184.0
2018-04-12 12:55:00,44.84,44.86,44.83,44.85,23935.0,35.912,35.9281,35.904,35.92,23935.0
2018-04-12 13:00:00,44.85,44.86,44.84,44.85,21143.0,35.92,35.9281,35.912,35.92,21143.0
2018-04-12 13:05:00,44.86,44.86,44.8,44.82,109334.0,35.9281,35.9281,35.88,35.896,109334.0
2018-04-12 13:10:00,44.82,44.83,44.8,44.82,24783.0,35.896,35.904,35.88,35.896,24783.0
2018-04-12 13:15:00,44.81,44.82,44.79,44.79,32741.0,35.888,35.896,35.872,35.872,32741.0
2018-04-12 13:20:00,44.8,44.81,44.77,44.8,49687.0,35.88,35.888,35.856,35.88,49687.0
2018-04-12 13:25:00,44.8,44.81,44.75,44.77,49593.0,35.88,35.888,35.84,35.856,49593.0
2018-04-12 13:30:00,44.76,44.78,44.74,44.77,48849.0,35.848,35.864,35.8319,35.856,48849.0
2018-04-12 13:35:00,44.77,44.82,44.77,44.8,37658.0,35.856,35.896,35.856,35.88,37658.0
2018-04-12 13:40:00,44.81,44.83,44.8,44.82,50468.0,35.888,35.904,35.88,35.896,50468.0
2018-04-12 13:45:00,44.81,44.82,44.79,44.81,65612.0,35.888,35.896,35.872,35.888,65612.0
2018-04-12 13:50:00,44.81,44.84,44.8,44.81,34179.0,35.888,35.912,35.88,35.888,34179.0
2018-04-12 13:55:00,44.81,44.82,44.77,44.79,43793.0,35.888,35.896,35.856,35.872,43793.0
2018-04-12 14:00:00,44.79,44.81,44.78,44.81,48802.0,35.872,35.888,35.864,35.888,48802.0
2018-04-12 14:05:00,44.8,44.82,44.79,44.82,48304.0,35.88,35.896,35.872,35.896,48304.0
2018-04-12 14:10:00,44.81,44.83,44.8,44.82,95587.0,35.888,35.904,35.88,35.896,95587.0
2018-04-12 14:15:00,44.83,44.85,44.82,44.83,109105.0,35.904,35.92,35.896,35.904,109105.0
2018-04-12 14:20:00,44.84,44.86,44.83,44.86,34550.0,35.912,35.9281,35.904,35.9281,34550.0
2018-04-12 14:25:00,44.86,44.86,44.83,44.84,128315.0,35.9281,35.9281,35.904,35.912,128315.0
2018-04-12 14:30:00,44.85,44.86,44.83,44.84,49031.0,35.92,35.9281,35.904,35.912,49031.0
2018-04-12 14:35:00,44.85,44.86,44.81,44.83,75424.0,35.92,35.9281,35.888,35.904,75424.0
2018-04-12 14:40:00,44.83,44.84,44.82,44.84,72499.0,35.904,35.912,35.896,35.912,72499.0
2018-04-12 14:45:00,44.83,44.84,44.8,44.82,76916.0,35.904,35.912,35.88,35.896,76916.0
2018-04-12 14:50:00,44.81,44.84,44.81,44.83,69135.0,35.888,35.912,35.888,35.904,69135.0
2018-04-12 14:55:00,44.83,44.85,44.81,44.85,54445.0,35.904,35.92,35.888,35.92,54445.0
2018-04-12 15:00:00,44.85,44.85,44.83,44.84,47172.0,35.92,35.92,35.904,35.912,47172.0
2018-04-12 15:05:00,44.84,44.84,44.8,44.81,94561.0,35.912,35.912,35.88,35.888,94561.0
2018-04-12 15:10:00,44.81,44.85,44.81,44.85,67227.0,35.888,35.92,35.888,35.92,67227.0
2018-04-12 15:15:00,44.85,44.86,44.83,44.86,113906.0,35.92,35.9281,35.904,35.9281,113906.0
2018-04-12 15:20:00,44.86,44.89,44.85,44.87,151207.0,35.9281,35.9521,35.92,35.9361,151207.0
2018-04-12 15:25:00,44.87,44.89,44.86,44.88,31235.0,35.9361,35.9521,35.9281,35.9441,31235.0
2018-04-12 15:30:00,44.88,44.89,44.85,44.86,61752.0,35.9441,35.9521,35.92,35.9281,61752.0
2018-04-12 15:35:00,44.86,44.88,44.86,44.88,57668.0,35.9281,35.9441,35.9281,35.9441,57668.0
2018-04-12 15:40:00,44.88,44.88,44.84,44.85,83394.0,35.9441,35.9441,35.912,35.92,83394.0
2018-04-12 15:45:00,44.84,44.85,44.8,44.83,161628.0,35.912,35.92,35.88,35.904,161628.0
2018-04-12 15:50:00,44.83,44.84,44.82,44.84,70336.0,35.904,35.912,35.896,35.912,70336.0
2018-04-12 15:55:00,44.84,44.85,44.82,44.83,519839.0,35.912,35.92,35.896,35.904,519839.0
2018-04-13 09:30:00,44.99,45.01,44.95,44.95,171143.0,36.0322,36.0482,36.0001,36.0001,171143.0
2018-04-13 09:35:00,44.96,44.97,44.94,44.94,28931.0,36.0081,36.0162,35.9921,35.9921,28931.0
2018-04-13 09:40:00,44.94,44.97,44.94,44.95,80918.0,35.9921,36.0162,35.9921,36.0001,80918.0
2018-04-13 09:45:00,44.95,44.97,44.92,44.94,18318.0,36.0001,36.0162,35.9761,35.9921,18318.0
2018-04-13 09:50:00,44.94,44.95,44.91,44.93,20709.0,35.9921,36.0001,35.9681,35.9841,20709.0
2018-04-13 09:55:00,44.92,44.93,44.9,44.9,51627.0,35.9761,35.9841,35.9601,35.9601,51627.0
2018-04-13 10:00:00,44.91,44.96,44.9,44.92,148660.0,35.9681,36.0081,35.9601,35.9761,148660.0
2018-04-13 10:05:00,44.92,44.94,44.89,44.9,25123.0,35.9761,35.9921,35.9521,35.9601,25123.0
2018-04-13 10:10:00,44.9,44.9,44.86,44.89,59198.0,35.9601,35.9601,35.9281,35.9521,59198.0
2018-04-13 10:15:00,44.89,44.92,44.89,44.91,71712.0,35.9521,35.9761,35.9521,35.9681,71712.0
2018-04-13 10:20:00,44.92,44.92,44.87,44.88,88646.0,35.9761,35.9761,35.9361,35.9441,88646.0
2018-04-13 10:25:00,44.88,44.88,44.81,44.83,125227.0,35.9441,35.9441,35.888,35.904,125227.0
2018-04-13 10:30:00,44.82,44.85,44.78,44.84,110836.0,35.896,35.92,35.864,35.912,110836.0
2018-04-13 10:35:00,44.84,44.86,44.82,44.82,54208.0,35.912,35.9281,35.896,35.896,54208.0
2018-04-13 10:40:00,44.83,44.86,44.82,44.84,26670.0,35.904,35.9281,35.896,35.912,26670.0
2018-04-13 10:45:00,44.84,44.88,44.81,44.87,58918.0,35.912,35.9441,35.888,35.9361,58918.0
2018-04-13 10:50:00,44.87,44.88,44.85,44.85,51591.0,35.9361,35.9441,35.92,35.92,51591.0
2018-04-13 10:55:00,44.87,44.88,44.79,44.79,38090.0,35.9361,35.9441,35.872,35.872,38090.0
2018-04-13 11:00:00,44.8,44.8,44.76,44.78,71420.0,35.88,35.88,35.848,35.864,71420.0
2018-04-13 11:05:00,44.78,44.82,44.77,44.8,54269.0,35.864,35.896,35.856,35.88,54269.0
2018-04-13 11:10:00,44.8,44.83,44.79,44.79,73630.0,35.88,35.904,35.872,35.872,73630.0
2018-04-13 11:15:00,44.79,44.83,44.79,44.82,38000.0,35.872,35.904,35.872,35.896,38000.0
2018-04-13 11:20:00,44.82,44.86,44.81,44.86,61023.0,35.896,35.9281,35.888,35.9281,61023.0
2018-04-13 11:25:00,44.86,44.88,44.85,44.86,32119.0,35.9281,35.9441,35.92,35.9281,32119.0
2018-04-13 11:30:00,44.87,44.87,44.84,44.86,31636.0,35.9361,35.9361,35.912,35.9281,31636.0
2018-04-13 11:35:00,44.86,44.89,44.83,44.84,34492.0,35.9281,35.9521,35.904,35.912,34492.0
2018-04-13 11:40:00,44.84,44.85,44.82,44.85,26966.0,35.912,35.92,35.896,35.92,26966.0
2018-04-13 11:45:00,44.86,44.86,44.84,44.84,34524.0,35.9281,35.9281,35.912,35.912,34524.0
2018-04-13 11:50:00,44.85,44.86,44.82,44.84,83821.0,35.92,35.9281,35.896,35.912,83821.0
2018-04-13 11:55:00,44.84,44.88,44.84,44.87,43553.0,35.912,35.9441,35.912,35.9361,43553.0
2018-04-13 12:00:00,44.87,44.9,44.87,44.87,44866.0,35.9361,35.9601,35.9361,35.9361,44866.0
2018-04-13 12:05:00,44.88,44.88,44.82,44.84,59701.0,35.9441,35.9441,35.896,35.912,59701.0
2018-04-13 12:10:00,44.84,44.86,44.82,44.86,30507.0,35.912,35.9281,35.896,35.9281,30507.0
2018-04-13 12:15:00,44.86,44.87,44.85,44.86,25935.0,35.9281,35.9361,35.92,35.9281,25935.0
2018-04-13 12:20:00,44.86,44.89,44.86,44.88,57153.0,35.9281,35.9521,35.9281,35.9441,57153.0
2018-04-13 12:25:00,44.88,44.9,44.85,44.9,31019.0,35.9441,35.9601,35.92,35.9601,31019.0
2018-04-13 12:30:00,44.9,44.9,44.87,44.87,232990.0,35.9601,35.9601,35.9361,35.9361,232990.0
2018-04-13 12:35:00,44.87,44.87,44.85,44.86,129707.0,35.9361,35.9361,35.92,35.9281,129707.0
2018-04-13 12:40:00,44.86,44.88,44.86,44.86,64553.0,35.9281,35.9441,35.9281,35.9281,64553.0
2018-04-13 12:45:00,44.86,44.87,44.84,44.86,76692.0,35.9281,35.9361,35.912,35.9281,76692.0
2018-04-13 12:50:00,44.87,44.89,44.86,44.86,84652.0,35.9361,35.9521,35.9281,35.9281,84652.0
2018-04-13 12:55:00,44.86,44.9,44.86,44.89,62581.0,35.9281,35.9601,35.9281,35.9521,62581.0
2018-04-13 13:00:00,44.89,44.91,44.88,44.89,169188.0,35.9521,35.9681,35.9441,35.9521,169188.0
2018-04-13 13:05:00,44.89,44.9,44.88,44.88,31627.0,35.9521,35.9601,35.9441,35.9441,31627.0
2018-04-13 13:10:00,44.88,44.89,44.87,44.89,18178.0,35.9441,35.9521,35.9361,35.9521,18178.0
2018-04-13 13:15:00,44.89,44.9,44.88,44.88,20116.0,35.9521,35.9601,35.9441,35.9441,20116.0
2018-04-13 13:20:00,44.89,44.91,44.88,44.91,112509.0,35.9521,35.9681,35.9441,35.9681,112509.0
2018-04-13 13:25:00,44.91,44.92,44.91,44.92,76352.0,35.9681,35.9761,35.9681,35.9761,76352.0
2018-04-13 13:30:00,44.91,44.92,44.89,44.91,84750.0,35.9681,35.9761,35.9521,35.9681,84750.0
2018-04-13 13:35:00,44.91,44.91,44.89,44.9,41665.0,35.9681,35.9681,35.9521,35.9601,41665.0
2018-04-13 13:40:00,44.9,44.91,44.89,44.9,25890.0,35.9601,35.9681,35.9521,35.9601,25890.0
2018-04-13 13:45:00,44.9,44.91,44.89,44.9,57658.0,35.9601,35.9681,35.9521,35.9601,57658.0
2018-04-13 13:50:00,44.91,44.91,44.89,44.91,23446.0,35.9681,35.9681,35.9521,35.9681,23446.0
2018-04-13 13:55:00,44.91,44.91,44.88,44.89,68484.0,35.9681,35.9681,35.9441,35.9521,68484.0
2018-04-13 14:00:00,44.89,44.89,44.88,44.89,22269.0,35.9521,35.9521,35.9441,35.9521,22269.0
2018-04-13 14:05:00,44.88,44.89,44.87,44.89,112066.0,35.9441,35.9521,35.9361,35.9521,112066.0
2018-04-13 14:10:00,44.89,44.9,44.87,44.88,79152.0,35.9521,35.9601,35.9361,35.9441,79152.0
2018-04-13 14:15:00,44.88,44.88,44.85,44.86,346686.0,35.9441,35.9441,35.92,35.9281,346686.0
2018-04-13 14:20:00,44.85,44.87,44.85,44.86,85018.0,35.92,35.9361,35.92,35.9281,85018.0
2018-04-13 14:25:00,44.86,44.87,44.84,44.87,272859.0,35.9281,35.9361,35.912,35.9361,272859.0
2018-04-13 14:30:00,44.86,44.89,44.84,44.88,86493.0,35.9281,35.9521,35.912,35.9441,86493.0
2018-04-13 14:35:00,44.88,44.89,44.84,44.85,84153.0,35.9441,35.9521,35.912,35.92,84153.0
2018-04-13 14:40:00,44.84,44.86,44.83,44.86,119718.0,35.912,35.9281,35.904,35.9281,119718.0
2018-04-13 14:45:00,44.86,44.87,44.83,44.84,127044.0,35.9281,35.9361,35.904,35.912,127044.0
2018-04-13 14:50:00,44.84,44.85,44.82,44.84,87826.0,35.912,35.92,35.896,35.912,87826.0
2018-04-13 14:55:00,44.83,44.83,44.81,44.83,65579.0,35.904,35.904,35.888,35.904,65579.0
2018-04-13 15:00:00,44.83,44.83,44.78,44.79,54037.0,35.904,35.904,35.864,35.872,54037.0
2018-04-13 15:05:00,44.79,44.79,44.76,44.78,111687.0,35.872,35.872,35.848,35.864,111687.0
2018-04-13 15:10:00,44.78,44.8,44.77,44.79,58755.0,35.864,35.88,35.856,35.872,58755.0
2018-04-13 15:15:00,44.78,44.79,44.73,44.74,187806.0,35.864,35.872,35.8239,35.8319,187806.0
2018-04-13 15:20:00,44.74,44.77,44.73,44.75,113770.0,35.8319,35.856,35.8239,35.84,113770.0
2018-04-13 15:25:00,44.75,44.76,44.73,44.75,82374.0,35.84,35.848,35.8239,35.84,82374.0
2018-04-13 15:30:00,44.75,44.77,44.73,44.76,131822.0,35.84,35.856,35.8239,35.848,131822.0
2018-04-13 15:35:00,44.76,44.77,44.74,44.77,58414.0,35.848,35.856,35.8319,35.856,58414.0
2018-04-13 15:40:00,44.78,44.81,44.77,44.8,83997.0,35.864,35.888,35.856,35.88,83997.0
2018-04-13 15:45:00,44.8,44.82,44.79,44.8,69498.0,35.88,35.896,35.872,35.88,69498.0
2018-04-13 15:50:00,44.8,44.84,44.8,44.83,115396.0,35.88,35.912,35.88,35.904,115396.0
2018-04-13 15:55:00,44.83,44.87,44.82,44.86,186275.0,35.904,35.9361,35.896,35.9281,186275.0
2018-04-16 09:30:00,45.02,45.03,44.95,44.96,180775.0,36.0562,36.0642,36.0001,36.0081,180775.0
2018-04-16 09:35:00,44.95,44.96,44.92,44.93,66667.0,36.0001,36.0081,35.9761,35.9841,66667.0
2018-04-16 09:40:00,44.93,44.94,44.9,44.93,102723.0,35.9841,35.9921,35.9601,35.9841,102723.0
2018-04-16 09:45:00,44.94,44.96,44.93,44.94,44286.0,35.9921,36.0081,35.9841,35.9921,44286.0
2018-04-16 09:50:00,44.94,44.95,44.91,44.93,48521.0,35.9921,36.0001,35.9681,35.9841,48521.0
2018-04-16 09:55:00,44.93,44.93,44.89,44.93,104158.0,35.9841,35.9841,35.9521,35.9841,104158.0
2018-04-16 10:00:00,44.93,44.97,44.93,44.95,278473.0,35.9841,36.0162,35.9841,36.0001,278473.0
2018-04-16 10:05:00,44.95,44.97,44.94,44.95,193784.0,36.0001,36.0162,35.9921,36.0001,193784.0
2018-04-16 10:10:00,44.94,44.95,44.91,44.91,294672.0,35.9921,36.0001,35.9681,35.9681,294672.0
2018-04-16 10:15:00,44.91,44.93,44.9,44.92,201395.0,35.9681,35.9841,35.9601,35.9761,201395.0
2018-04-16 10:20:00,44.92,44.94,44.91,44.94,98178.0,35.9761,35.9921,35.9681,35.9921,98178.0
2018-04-16 10:25:00,44.94,44.98,44.92,44.98,183484.0,35.9921,36.0242,35.9761,36.0242,183484.0
2018-04-16 10:30:00,44.98,45.0,44.96,44.99,112936.0,36.0242,36.0402,36.0081,36.0322,112936.0
2018-04-16 10:35:00,44.98,44.99,44.95,44.97,128143.0,36.0242,36.0322,36.0001,36.0162,128143.0
2018-04-16 10:40:00,44.97,44.98,44.95,44.97,90774.0,36.0162,36.0242,36.0001,36.0162,90774.0
2018-04-16 10:45:00,44.97,44.97,44.93,44.93,126217.0,36.0162,36.0162,35.9841,35.9841,126217.0
2018-04-16 10:50:00,44.94,44.94,44.92,44.94,108536.0,35.9921,35.9921,35.9761,35.9921,108536.0
2018-04-16 10:55:00,44.94,44.94,44.9,44.9,115018.0,35.9921,35.9921,35.9601,35.9601,115018.0
2018-04-16 11:00:00,44.91,44.93,44.9,44.91,132470.0,35.9681,35.9841,35.9601,35.9681,132470.0
2018-04-16 11:05:00,44.91,44.94,44.9,44.93,89140.0,35.9681,35.9921,35.9601,35.9841,89140.0
2018-04-16 11:10:00,44.93,44.93,44.88,44.89,117389.0,35.9841,35.9841,35.9441,35.9521,117389.0
2018-04-16 11:15:00,44.88,44.9,44.87,44.89,170247.0,35.9441,35.9601,35.9361,35.9521,170247.0
2018-04-16 11:20:00,44.9,44.91,44.88,44.9,152958.0,35.9601,35.9681,35.9441,35.9601,152958.0
2018-04-16 11:25:00,44.9,44.91,44.88,44.9,95316.0,35.9601,35.9681,35.9441,35.9601,95316.0
2018-04-16 11:30:00,44.91,44.91,44.88,44.88,53197.0,35.9681,35.9681,35.9441,35.9441,53197.0
2018-04-16 11:35:00,44.89,44.9,44.87,44.89,22999.0,35.9521,35.9601,35.9361,35.9521,22999.0
2018-04-16 11:40:00,44.89,44.9,44.88,44.9,173496.0,35.9521,35.9601,35.9441,35.9601,173496.0
2018-04-16 11:45:00,44.89,44.9,44.88,44.89,22799.0,35.9521,35.9601,35.9441,35.9521,22799.0
2018-04-16 11:50:00,44.9,44.91,44.89,44.89,69526.0,35.9601,35.9681,35.9521,35.9521,69526.0
2018-04-16 11:55:00,44.89,44.92,44.89,44.91,80115.0,35.9521,35.9761,35.9521,35.9681,80115.0
2018-04-16 12:00:00,44.92,44.95,44.92,44.94,66530.0,35.9761,36.0001,35.9761,35.9921,66530.0
2018-04-16 12:05:00,44.94,44.94,44.92,44.93,23484.0,35.9921,35.9921,35.9761,35.9841,23484.0
2018-04-16 12:10:00,44.94,44.95,44.92,44.94,61059.0,35.9921,36.0001,35.9761,35.9921,61059.0
2018-04-16 12:15:00,44.94,44.95,44.93,44.93,27209.0,35.9921,36.0001,35.9841,35.9841,27209.0
2018-04-16 12:20:00,44.94,44.95,44.92,44.93,154036.0,35.9921,36.0001,35.9761,35.9841,154036.0
2018-04-16 12:25:00,44.93,44.94,44.92,44.93,19701.0,35.9841,35.9921,35.9761,35.9841,19701.0
2018-04-16 12:30:00,44.92,44.95,44.92,44.93,56976.0,35.9761,36.0001,35.9761,35.9841,56976.0
2018-04-16 12:35:00,44.94,44.94,44.91,44.93,37701.0,35.9921,35.9921,35.9681,35.9841,37701.0
2018-04-16 12:40:00,44.93,44.94,44.92,44.93,25630.0,35.9841,35.9921,35.9761,35.9841,25630.0
2018-04-16 12:45:00,44.93,44.96,44.92,44.95,12414.0,35.9841,36.0081,35.9761,36.0001,12414.0
2018-04-16 12:50:00,44.96,45.0,44.95,44.98,40931.0,36.0081,36.0402,36.0001,36.0242,40931.0
2018-04-16 12:55:00,44.98,45.0,44.98,44.99,28079.0,36.0242,36.0402,36.0242,36.0322,28079.0
2018-04-16 13:00:00,44.99,45.0,44.98,44.98,26801.0,36.0322,36.0402,36.0242,36.0242,26801.0
2018-04-16 13:05:00,44.99,45.02,44.99,45.01,103207.0,36.0322,36.0562,36.0322,36.0482,103207.0
2018-04-16 13:10:00,45.01,45.02,44.99,45.0,29357.0,36.0482,36.0562,36.0322,36.0402,29357.0
2018-04-16 13:15:00,45.0,45.01,44.98,44.99,43510.0,36.0402,36.0482,36.0242,36.0322,43510.0
2018-04-16 13:20:00,44.99,45.0,44.98,44.99,28682.0,36.0322,36.0402,36.0242,36.0322,28682.0
2018-04-16 13:25:00,44.99,45.0,44.98,44.98,50818.0,36.0322,36.0402,36.0242,36.0242,50818.0
2018-04-16 13:30:00,44.99,45.0,44.97,44.98,173938.0,36.0322,36.0402,36.0162,36.0242,173938.0
2018-04-16 13:35:00,44.98,45.0,44.98,45.0,77643.0,36.0242,36.0402,36.0242,36.0402,77643.0
2018-04-16 13:40:00,44.99,45.0,44.98,44.99,51893.0,36.0322,36.0402,36.0242,36.0322,51893.0
2018-04-16 13:45:00,44.99,45.0,44.98,44.99,29315.0,36.0322,36.0402,36.0242,36.0322,29315.0
2018-04-16 13:50:00,45.0,45.0,44.97,44.98,68801.0,36.0402,36.0402,36.0162,36.0242,68801.0
2018-04-16 13:55:00,44.99,44.99,44.97,44.98,38517.0,36.0322,36.0322,36.0162,36.0242,38517.0
2018-04-16 14:00:00,44.98,44.99,44.95,44.95,107780.0,36.0242,36.0322,36.0001,36.0001,107780.0
2018-04-16 14:05:00,44.96,44.96,44.94,44.95,64271.0,36.0081,36.0081,35.9921,36.0001,64271.0
2018-04-16 14:10:00,44.95,44.96,44.94,44.94,111511.0,36.0001,36.0081,35.9921,35.9921,111511.0
2018-04-16 14:15:00,44.94,44.95,44.94,44.94,46917.0,35.9921,36.0001,35.9921,35.9921,46917.0
2018-04-16 14:20:00,44.94,44.95,44.94,44.95,56217.0,35.9921,36.0001,35.9921,36.0001,56217.0
2018-04-16 14:25:00,44.95,44.95,44.92,44.95,73301.0,36.0001,36.0001,35.9761,36.0001,73301.0
2018-04-16 14:30:00,44.94,44.96,44.93,44.96,100516.0,35.9921,36.0081,35.9841,36.0081,100516.0
2018-04-16 14:35:00,44.96,44.98,44.95,44.97,86601.0,36.0081,36.0242,36.0001,36.0162,86601.0
2018-04-16 14:40:00,44.97,44.97,44.95,44.97,60600.0,36.0162,36.0162,36.0001,36.0162,60600.0
2018-04-16 14:45:00,44.96,44.98,44.95,44.98,66863.0,36.0081,36.0242,36.0001,36.0242,66863.0
2018-04-16 14:50:00,44.98,44.98,44.95,44.96,63367.0,36.0242,36.0242,36.0001,36.0081,63367.0
2018-04-16 14:55:00,44.96,44.97,44.95,44.96,100383.0,36.0081,36.0162,36.0001,36.0081,100383.0
2018-04-16 15:00:00,44.97,44.98,44.96,44.98,103370.0,36.0162,36.0242,36.0081,36.0242,103370.0
2018-04-16 15:05:00,44.98,44.98,44.95,44.97,121854.0,36.0242,36.0242,36.0001,36.0162,121854.0
2018-04-16 15:10:00,44.97,44.97,44.94,44.96,140486.0,36.0162,36.0162,35.9921,36.0081,140486.0
2018-04-16 15:15:00,44.96,44.96,44.93,44.94,243680.0,36.0081,36.0081,35.9841,35.9921,243680.0
2018-04-16 15:20:00,44.94,44.94,44.91,44.92,296870.0,35.9921,35.9921,35.9681,35.9761,296870.0
2018-04-16 15:25:00,44.92,44.94,44.91,44.93,443043.0,35.9761,35.9921,35.9681,35.9841,443043.0
2018-04-16 15:30:00,44.93,44.95,44.92,44.94,335492.0,35.9841,36.0001,35.9761,35.9921,335492.0
2018-04-16 15:35:00,44.94,44.94,44.92,44.94,337258.0,35.9921,35.9921,35.9761,35.9921,337258.0
2018-04-16 15:40:00,44.94,44.98,44.93,44.98,280073.0,35.9921,36.0242,35.9841,36.0242,280073.0
2018-04-16 15:45:00,44.98,44.98,44.94,44.95,484186.0,36.0242,36.0242,35.9921,36.0001,484186.0
2018-04-16 15:50:00,44.95,44.97,44.94,44.95,474487.0,36.0001,36.0162,35.9921,36.0001,474487.0
2018-04-16 15:55:00,44.95,44.96,44.94,44.95,959415.0,36.0001,36.0081,35.9921,36.0001,959415.0
2018-04-17 09:30:00,45.06,45.08,44.99,45.05,137829.0,36.0882,36.1043,36.0322,36.0802,137829.0
2018-04-17 09:35:00,45.04,45.04,45.02,45.04,68342.0,36.0722,36.0722,36.0562,36.0722,68342.0
2018-04-17 09:40:00,45.04,45.08,45.04,45.07,127694.0,36.0722,36.1043,36.0722,36.0962,127694.0
2018-04-17 09:45:00,45.07,45.1,45.06,45.08,44905.0,36.0962,36.1203,36.0882,36.1043,44905.0
2018-04-17 09:50:00,45.08,45.09,45.05,45.06,221181.0,36.1043,36.1123,36.0802,36.0882,221181.0
2018-04-17 09:55:00,45.06,45.08,45.05,45.07,62702.0,36.0882,36.1043,36.0802,36.0962,62702.0
2018-04-17 10:00:00,45.07,45.1,45.06,45.09,57680.0,36.0962,36.1203,36.0882,36.1123,57680.0
2018-04-17 10:05:00,45.09,45.12,45.08,45.11,99075.0,36.1123,36.1363,36.1043,36.1283,99075.0
2018-04-17 10:10:00,45.12,45.14,45.11,45.13,156386.0,36.1363,36.1523,36.1283,36.1443,156386.0
2018-04-17 10:15:00,45.13,45.14,45.11,45.13,32405.0,36.1443,36.1523,36.1283,36.1443,32405.0
2018-04-17 10:20:00,45.13,45.13,45.11,45.11,64046.0,36.1443,36.1443,36.1283,36.1283,64046.0
2018-04-17 10:25:00,45.12,45.13,45.1,45.13,38840.0,36.1363,36.1443,36.1203,36.1443,38840.0
2018-04-17 10:30:00,45.13,45.14,45.11,45.12,24237.0,36.1443,36.1523,36.1283,36.1363,24237.0
2018-04-17 10:35:00,45.12,45.13,45.11,45.13,44022.0,36.1363,36.1443,36.1283,36.1443,44022.0
2018-04-17 10:40:00,45.13,45.14,45.12,45.13,55260.0,36.1443,36.1523,36.1363,36.1443,55260.0
2018-04-17 10:45:00,45.13,45.14,45.12,45.14,43724.0,36.1443,36.1523,36.1363,36.1523,43724.0
2018-04-17 10:50:00,45.14,45.16,45.13,45.14,58061.0,36.1523,36.1683,36.1443,36.1523,58061.0
2018-04-17 10:55:00,45.15,45.17,45.14,45.17,36867.0,36.1603,36.1763,36.1523,36.1763,36867.0
2018-04-17 11:00:00,45.16,45.21,45.16,45.21,104268.0,36.1683,36.2084,36.1683,36.2084,104268.0
2018-04-17 11:05:00,45.21,45.23,45.2,45.21,133279.0,36.2084,36.2244,36.2004,36.2084,133279.0
2018-04-17 11:10:00,45.21,45.22,45.19,45.2,53713.0,36.2084,36.2164,36.1924,36.2004,53713.0
2018-04-17 11:15:00,45.2,45.21,45.19,45.19,51472.0,36.2004,36.2084,36.1924,36.1924,51472.0
2018-04-17 11:20:00,45.18,45.23,45.18,45.23,52928.0,36.1843,36.2244,36.1843,36.2244,52928.0
2018-04-17 11:25:00,45.23,45.23,45.18,45.19,144474.0,36.2244,36.2244,36.1843,36.1924,144474.0
2018-04-17 11:30:00,45.19,45.19,45.16,45.18,32057.0,36.1924,36.1924,36.1683,36.1843,32057.0
2018-04-17 11:35:00,45.18,45.18,45.15,45.16,49330.0,36.1843,36.1843,36.1603,36.1683,49330.0
2018-04-17 11:40:00,45.16,45.16,45.14,45.15,35249.0,36.1683,36.1683,36.1523,36.1603,35249.0
2018-04-17 11:45:00,45.14,45.15,45.14,45.15,23043.0,36.1523,36.1603,36.1523,36.1603,23043.0
2018-04-17 11:50:00,45.15,45.16,45.14,45.16,64417.0,36.1603,36.1683,36.1523,36.1683,64417.0
2018-04-17 11:55:00,45.15,45.16,45.13,45.15,70357.0,36.1603,36.1683,36.1443,36.1603,70357.0
2018-04-17 12:00:00,45.14,45.16,45.14,45.15,49691.0,36.1523,36.1683,36.1523,36.1603,49691.0
2018-04-17 12:05:00,45.15,45.16,45.15,45.15,55300.0,36.1603,36.1683,36.1603,36.1603,55300.0
2018-04-17 12:10:00,45.16,45.17,45.15,45.16,45125.0,36.1683,36.1763,36.1603,36.1683,45125.0
2018-04-17 12:15:00,45.17,45.17,45.15,45.16,34152.0,36.1763,36.1763,36.1603,36.1683,34152.0
2018-04-17 12:20:00,45.16,45.19,45.16,45.17,38995.0,36.1683,36.1924,36.1683,36.1763,38995.0
2018-04-17 12:25:00,45.18,45.2,45.17,45.18,57901.0,36.1843,36.2004,36.1763,36.1843,57901.0
2018-04-17 12:30:00,45.19,45.19,45.18,45.18,50617.0,36.1924,36.1924,36.1843,36.1843,50617.0
2018-04-17 12:35:00,45.18,45.18,45.15,45.16,50539.0,36.1843,36.1843,36.1603,36.1683,50539.0
2018-04-17 12:40:00,45.16,45.17,45.15,45.17,28088.0,36.1683,36.1763,36.1603,36.1763,28088.0
2018-04-17 12:45:00,45.16,45.18,45.16,45.17,51314.0,36.1683,36.1843,36.1683,36.1763,51314.0
2018-04-17 12:50:00,45.18,45.19,45.17,45.18,22078.0,36.1843,36.1924,36.1763,36.1843,22078.0
2018-04-17 12:55:00,45.19,45.21,45.18,45.21,72460.0,36.1924,36.2084,36.1843,36.2084,72460.0
2018-04-17 13:00:00,45.2,45.22,45.19,45.21,61108.0,36.2004,36.2164,36.1924,36.2084,61108.0
2018-04-17 13:05:00,45.22,45.23,45.21,45.22,33095.0,36.2164,36.2244,36.2084,36.2164,33095.0
2018-04-17 13:10:00,45.22,45.24,45.22,45.23,88620.0,36.2164,36.2324,36.2164,36.2244,88620.0
2018-04-17 13:15:00,45.23,45.23,45.18,45.2,34119.0,36.2244,36.2244,36.1843,36.2004,34119.0
2018-04-17 13:20:00,45.2,45.2,45.18,45.2,13863.0,36.2004,36.2004,36.1843,36.2004,13863.0
2018-04-17 13:25:00,45.2,45.21,45.18,45.2,24775.0,36.2004,36.2084,36.1843,36.2004,24775.0
2018-04-17 13:30:00,45.21,45.21,45.19,45.2,27275.0,36.2084,36.2084,36.1924,36.2004,27275.0
2018-04-17 13:35:00,45.2,45.21,45.19,45.2,27006.0,36.2004,36.2084,36.1924,36.2004,27006.0
2018-04-17 13:40:00,45.21,45.21,45.19,45.2,75155.0,36.2084,36.2084,36.1924,36.2004,75155.0
2018-04-17 13:45:00,45.2,45.21,45.19,45.19,51520.0,36.2004,36.2084,36.1924,36.1924,51520.0
2018-04-17 13:50:00,45.19,45.2,45.18,45.2,35620.0,36.1924,36.2004,36.1843,36.2004,35620.0
2018-04-17 13:55:00,45.19,45.21,45.19,45.2,54621.0,36.1924,36.2084,36.1924,36.2004,54621.0
2018-04-17 14:00:00,45.21,45.24,45.2,45.23,160143.0,36.2084,36.2324,36.2004,36.2244,160143.0
2018-04-17 14:05:00,45.23,45.23,45.21,45.21,39419.0,36.2244,36.2244,36.2084,36.2084,39419.0
2018-04-17 14:10:00,45.22,45.22,45.2,45.2,95082.0,36.2164,36.2164,36.2004,36.2004,95082.0
2018-04-17 14:15:00,45.21,45.23,45.2,45.22,33961.0,36.2084,36.2244,36.2004,36.2164,33961.0
2018-04-17 14:20:00,45.21,45.21,45.2,45.21,49020.0,36.2084,36.2084,36.2004,36.2084,49020.0
2018-04-17 14:25:00,45.21,45.22,45.19,45.21,59126.0,36.2084,36.2164,36.1924,36.2084,59126.0
2018-04-17 14:30:00,45.21,45.22,45.2,45.2,57592.0,36.2084,36.2164,36.2004,36.2004,57592.0
2018-04-17 14:35:00,45.2,45.21,45.19,45.2,41903.0,36.2004,36.2084,36.1924,36.2004,41903.0
2018-04-17 14:40:00,45.21,45.22,45.2,45.21,107461.0,36.2084,36.2164,36.2004,36.2084,107461.0
2018-04-17 14:45:00,45.21,45.22,45.19,45.2,55630.0,36.2084,36.2164,36.1924,36.2004,55630.0
2018-04-17 14:50:00,45.2,45.21,45.19,45.19,53176.0,36.2004,36.2084,36.1924,36.1924,53176.0
2018-04-17 14:55:00,45.19,45.2,45.18,45.2,50080.0,36.1924,36.2004,36.1843,36.2004,50080.0
2018-04-17 15:00:00,45.2,45.21,45.18,45.19,40677.0,36.2004,36.2084,36.1843,36.1924,40677.0
2018-04-17 15:05:00,45.2,45.23,45.19,45.22,38246.0,36.2004,36.2244,36.1924,36.2164,38246.0
2018-04-17 15:10:00,45.22,45.24,45.22,45.22,91159.0,36.2164,36.2324,36.2164,36.2164,91159.0
2018-04-17 15:15:00,45.22,45.25,45.21,45.25,33698.0,36.2164,36.2404,36.2084,36.2404,33698.0
2018-04-17 15:20:00,45.25,45.27,45.24,45.25,342465.0,36.2404,36.2564,36.2324,36.2404,342465.0
2018-04-17 15:25:00,45.24,45.25,45.24,45.25,57567.0,36.2324,36.2404,36.2324,36.2404,57567.0
2018-04-17 15:30:00,45.25,45.26,45.24,45.24,115941.0,36.2404,36.2484,36.2324,36.2324,115941.0
2018-04-17 15:35:00,45.25,45.26,45.23,45.23,66884.0,36.2404,36.2484,36.2244,36.2244,66884.0
2018-04-17 15:40:00,45.23,45.24,45.21,45.23,80549.0,36.2244,36.2324,36.2084,36.2244,80549.0
2018-04-17 15:45:00,45.23,45.23,45.21,45.22,64127.0,36.2244,36.2244,36.2084,36.2164,64127.0
2018-04-17 15:50:00,45.22,45.23,45.19,45.2,85522.0,36.2164,36.2244,36.1924,36.2004,85522.0
2018-04-17 15:55:00,45.19,45.2,45.17,45.2,386939.0,36.1924,36.2004,36.1763,36.2004,386939.0
2018-04-18 09:30:00,45.37,45.43,45.33,45.43,223784.0,36.3365,36.3846,36.3045,36.3846,223784.0
2018-04-18 09:35:00,45.43,45.46,45.39,45.39,110796.0,36.3846,36.4086,36.3525,36.3525,110796.0
2018-04-18 09:40:00,45.39,45.42,45.39,45.4,47270.0,36.3525,36.3766,36.3525,36.3605,47270.0
2018-04-18 09:45:00,45.4,45.42,45.39,45.42,44856.0,36.3605,36.3766,36.3525,36.3766,44856.0
2018-04-18 09:50:00,45.41,45.43,45.4,45.4,21488.0,36.3685,36.3846,36.3605,36.3605,21488.0
2018-04-18 09:55:00,45.4,45.41,45.39,45.4,23899.0,36.3605,36.3685,36.3525,36.3605,23899.0
2018-04-18 10:00:00,45.4,45.4,45.36,45.39,133708.0,36.3605,36.3605,36.3285,36.3525,133708.0
2018-04-18 10:05:00,45.38,45.39,45.34,45.37,123168.0,36.3445,36.3525,36.3125,36.3365,123168.0
2018-04-18 10:10:00,45.36,45.37,45.34,45.35,63576.0,36.3285,36.3365,36.3125,36.3205,63576.0
2018-04-18 10:15:00,45.35,45.39,45.34,45.39,68419.0,36.3205,36.3525,36.3125,36.3525,68419.0
2018-04-18 10:20:00,45.39,45.41,45.37,45.4,85045.0,36.3525,36.3685,36.3365,36.3605,85045.0
2018-04-18 10:25:00,45.4,45.42,45.38,45.41,35108.0,36.3605,36.3766,36.3445,36.3685,35108.0
2018-04-18 10:30:00,45.41,45.45,45.41,45.45,80275.0,36.3685,36.4006,36.3685,36.4006,80275.0
2018-04-18 10:35:00,45.44,45.46,45.42,45.44,49473.0,36.3926,36.4086,36.3766,36.3926,49473.0
2018-04-18 10:40:00,45.43,45.46,45.42,45.44,47475.0,36.3846,36.4086,36.3766,36.3926,47475.0
2018-04-18 10:45:00,45.44,45.46,45.43,45.46,73633.0,36.3926,36.4086,36.3846,36.4086,73633.0
2018-04-18 10:50:00,45.45,45.45,45.42,45.43,50370.0,36.4006,36.4006,36.3766,36.3846,50370.0
2018-04-18 10:55:00,45.43,45.45,45.42,45.45,28452.0,36.3846,36.4006,36.3766,36.4006,28452.0
2018-04-18 11:00:00,45.45,45.47,45.44,45.46,127600.0,36.4006,36.4166,36.3926,36.4086,127600.0
2018-04-18 11:05:00,45.47,45.49,45.46,45.48,109438.0,36.4166,36.4326,36.4086,36.4246,109438.0
2018-04-18 11:10:00,45.48,45.48,45.47,45.47,49964.0,36.4246,36.4246,36.4166,36.4166,49964.0
2018-04-18 11:15:00,45.48,45.48,45.44,45.45,94263.0,36.4246,36.4246,36.3926,36.4006,94263.0
2018-04-18 11:20:00,45.45,45.47,45.44,45.47,59162.0,36.4006,36.4166,36.3926,36.4166,59162.0
2018-04-18 11:25:00,45.47,45.49,45.46,45.47,91145.0,36.4166,36.4326,36.4086,36.4166,91145.0
2018-04-18 11:30:00,45.48,45.48,45.45,45.47,97055.0,36.4246,36.4246,36.4006,36.4166,97055.0
2018-04-18 11:35:00,45.46,45.46,45.44,45.45,50688.0,36.4086,36.4086,36.3926,36.4006,50688.0
2018-04-18 11:40:00,45.45,45.46,45.42,45.43,51331.0,36.4006,36.4086,36.3766,36.3846,51331.0
2018-04-18 11:45:00,45.43,45.45,45.41,45.45,31029.0,36.3846,36.4006,36.3685,36.4006,31029.0
2018-04-18 11:50:00,45.45,45.46,45.44,45.45,20323.0,36.4006,36.4086,36.3926,36.4006,20323.0
2018-04-18 11:55:00,45.46,45.46,45.44,45.45,47090.0,36.4086,36.4086,36.3926,36.4006,47090.0
2018-04-18 12:00:00,45.44,45.46,45.43,45.44,38778.0,36.3926,36.4086,36.3846,36.3926,38778.0
2018-04-18 12:05:00,45.43,45.45,45.43,45.44,49890.0,36.3846,36.4006,36.3846,36.3926,49890.0
2018-04-18 12:10:00,45.44,45.46,45.44,45.44,54356.0,36.3926,36.4086,36.3926,36.3926,54356.0
2018-04-18 12:15:00,45.45,45.46,45.44,45.45,24784.0,36.4006,36.4086,36.3926,36.4006,24784.0
2018-04-18 12:20:00,45.45,45.46,45.42,45.44,68945.0,36.4006,36.4086,36.3766,36.3926,68945.0
2018-04-18 12:25:00,45.44,45.45,45.43,45.45,26300.0,36.3926,36.4006,36.3846,36.4006,26300.0
2018-04-18 12:30:00,45.44,45.45,45.43,45.44,45535.0,36.3926,36.4006,36.3846,36.3926,45535.0
2018-04-18 12:35:00,45.44,45.44,45.41,45.41,73289.0,36.3926,36.3926,36.3685,36.3685,73289.0
2018-04-18 12:40:00,45.41,45.43,45.41,45.42,32005.0,36.3685,36.3846,36.3685,36.3766,32005.0
2018-04-18 12:45:00,45.43,45.44,45.41,45.42,55932.0,36.3846,36.3926,36.3685,36.3766,55932.0
2018-04-18 12:50:00,45.43,45.44,45.42,45.44,38106.0,36.3846,36.3926,36.3766,36.3926,38106.0
2018-04-18 12:55:00,45.44,45.45,45.43,45.45,109548.0,36.3926,36.4006,36.3846,36.4006,109548.0
2018-04-18 13:00:00,45.45,45.46,45.44,45.46,26642.0,36.4006,36.4086,36.3926,36.4086,26642.0
2018-04-18 13:05:00,45.46,45.46,45.44,45.45,30220.0,36.4086,36.4086,36.3926,36.4006,30220.0
2018-04-18 13:10:00,45.45,45.46,45.44,45.46,30796.0,36.4006,36.4086,36.3926,36.4086,30796.0
2018-04-18 13:15:00,45.46,45.47,45.45,45.46,23108.0,36.4086,36.4166,36.4006,36.4086,23108.0
2018-04-18 13:20:00,45.47,45.48,45.45,45.45,22693.0,36.4166,36.4246,36.4006,36.4006,22693.0
2018-04-18 13:25:00,45.46,45.46,45.44,45.45,52727.0,36.4086,36.4086,36.3926,36.4006,52727.0
2018-04-18 13:30:00,45.45,45.47,45.44,45.46,25974.0,36.4006,36.4166,36.3926,36.4086,25974.0
2018-04-18 13:35:00,45.45,45.47,45.45,45.46,16352.0,36.4006,36.4166,36.4006,36.4086,16352.0
2018-04-18 13:40:00,45.45,45.46,45.43,45.43,31873.0,36.4006,36.4086,36.3846,36.3846,31873.0
2018-04-18 13:45:00,45.44,45.44,45.42,45.44,54261.0,36.3926,36.3926,36.3766,36.3926,54261.0
2018-04-18 13:50:00,45.43,45.45,45.43,45.44,17654.0,36.3846,36.4006,36.3846,36.3926,17654.0
2018-04-18 13:55:00,45.45,45.45,45.43,45.44,93065.0,36.4006,36.4006,36.3846,36.3926,93065.0
2018-04-18 14:00:00,45.43,45.44,45.41,45.43,59786.0,36.3846,36.3926,36.3685,36.3846,59786.0
2018-04-18 14:05:00,45.44,45.47,45.44,45.47,31042.0,36.3926,36.4166,36.3926,36.4166,31042.0
2018-04-18 14:10:00,45.47,45.48,45.46,45.47,58368.0,36.4166,36.4246,36.4086,36.4166,58368.0
2018-04-18 14:15:00,45.46,45.48,45.46,45.48,66743.0,36.4086,36.4246,36.4086,36.4246,66743.0
2018-04-18 14:20:00,45.47,45.48,45.46,45.47,30111.0,36.4166,36.4246,36.4086,36.4166,30111.0
2018-04-18 14:25:00,45.47,45.48,45.46,45.47,16873.0,36.4166,36.4246,36.4086,36.4166,16873.0
2018-04-18 14:30:00,45.47,45.48,45.46,45.46,39124.0,36.4166,36.4246,36.4086,36.4086,39124.0
2018-04-18 14:35:00,45.47,45.48,45.45,45.45,66566.0,36.4166,36.4246,36.4006,36.4006,66566.0
2018-04-18 14:40:00,45.46,45.47,45.45,45.47,52733.0,36.4086,36.4166,36.4006,36.4166,52733.0
2018-04-18 14:45:00,45.46,45.48,45.45,45.47,42755.0,36.4086,36.4246,36.4006,36.4166,42755.0
2018-04-18 14:50:00,45.47,45.48,45.46,45.47,137283.0,36.4166,36.4246,36.4086,36.4166,137283.0
2018-04-18 14:55:00,45.47,45.48,45.45,45.46,60039.0,36.4166,36.4246,36.4006,36.4086,60039.0
2018-04-18 15:00:00,45.46,45.46,45.44,45.46,45364.0,36.4086,36.4086,36.3926,36.4086,45364.0
2018-04-18 15:05:00,45.46,45.47,45.45,45.45,93621.0,36.4086,36.4166,36.4006,36.4006,93621.0
2018-04-18 15:10:00,45.45,45.47,45.45,45.45,55039.0,36.4006,36.4166,36.4006,36.4006,55039.0
2018-04-18 15:15:00,45.46,45.47,45.45,45.45,94155.0,36.4086,36.4166,36.4006,36.4006,94155.0
2018-04-18 15:20:00,45.46,45.47,45.44,45.45,117284.0,36.4086,36.4166,36.3926,36.4006,117284.0
2018-04-18 15:25:00,45.45,45.46,45.44,45.45,90364.0,36.4006,36.4086,36.3926,36.4006,90364.0
2018-04-18 15:30:00,45.45,45.45,45.44,45.45,30480.0,36.4006,36.4006,36.3926,36.4006,30480.0
2018-04-18 15:35:00,45.45,45.45,45.44,45.44,54513.0,36.4006,36.4006,36.3926,36.3926,54513.0
2018-04-18 15:40:00,45.45,45.45,45.43,45.43,47380.0,36.4006,36.4006,36.3846,36.3846,47380.0
2018-04-18 15:45:00,45.43,45.44,45.41,45.41,93547.0,36.3846,36.3926,36.3685,36.3685,93547.0
2018-04-18 15:50:00,45.41,45.43,45.41,45.42,22384.0,36.3685,36.3846,36.3685,36.3766,22384.0
2018-04-18 15:55:00,45.43,45.44,45.42,45.44,202849.0,36.3846,36.3926,36.3766,36.3926,202849.0
2018-04-19 09:30:00,45.43,45.43,45.39,45.39,308987.0,36.3846,36.3846,36.3525,36.3525,308987.0
2018-04-19 09:35:00,45.39,45.42,45.37,45.42,115823.0,36.3525,36.3766,36.3365,36.3766,115823.0
2018-04-19 09:40:00,45.42,45.43,45.39,45.4,139118.0,36.3766,36.3846,36.3525,36.3605,139118.0
2018-04-19 09:45:00,45.41,45.41,45.39,45.4,70768.0,36.3685,36.3685,36.3525,36.3605,70768.0
2018-04-19 09:50:00,45.39,45.4,45.37,45.4,74941.0,36.3525,36.3605,36.3365,36.3605,74941.0
2018-04-19 09:55:00,45.39,45.4,45.38,45.39,22330.0,36.3525,36.3605,36.3445,36.3525,22330.0
2018-04-19 10:00:00,45.39,45.39,45.36,45.37,152147.0,36.3525,36.3525,36.3285,36.3365,152147.0
2018-04-19 10:05:00,45.37,45.37,45.35,45.36,45842.0,36.3365,36.3365,36.3205,36.3285,45842.0
2018-04-19 10:10:00,45.36,45.41,45.34,45.41,100329.0,36.3285,36.3685,36.3125,36.3685,100329.0
2018-04-19 10:15:00,45.42,45.44,45.41,45.43,67168.0,36.3766,36.3926,36.3685,36.3846,67168.0
2018-04-19 10:20:00,45.43,45.43,45.4,45.41,82641.0,36.3846,36.3846,36.3605,36.3685,82641.0
2018-04-19 10:25:00,45.41,45.44,45.41,45.43,52014.0,36.3685,36.3926,36.3685,36.3846,52014.0
2018-04-19 10:30:00,45.43,45.45,45.41,45.44,39452.0,36.3846,36.4006,36.3685,36.3926,39452.0
2018-04-19 10:35:00,45.44,45.47,45.43,45.46,66637.0,36.3926,36.4166,36.3846,36.4086,66637.0
2018-04-19 10:40:00,45.47,45.47,45.42,45.43,57044.0,36.4166,36.4166,36.3766,36.3846,57044.0
2018-04-19 10:45:00,45.42,45.43,45.41,45.42,31335.0,36.3766,36.3846,36.3685,36.3766,31335.0
2018-04-19 10:50:00,45.43,45.43,45.38,45.39,139361.0,36.3846,36.3846,36.3445,36.3525,139361.0
2018-04-19 10:55:00,45.39,45.39,45.36,45.38,53953.0,36.3525,36.3525,36.3285,36.3445,53953.0
2018-04-19 11:00:00,45.38,45.39,45.33,45.34,103249.0,36.3445,36.3525,36.3045,36.3125,103249.0
2018-04-19 11:05:00,45.35,45.37,45.34,45.34,47630.0,36.3205,36.3365,36.3125,36.3125,47630.0
2018-04-19 11:10:00,45.35,45.35,45.32,45.33,59302.0,36.3205,36.3205,36.2965,36.3045,59302.0
2018-04-19 11:15:00,45.33,45.35,45.32,45.34,54828.0,36.3045,36.3205,36.2965,36.3125,54828.0
2018-04-19 11:20:00,45.33,45.35,45.32,45.34,55440.0,36.3045,36.3205,36.2965,36.3125,55440.0
2018-04-19 11:25:00,45.35,45.37,45.33,45.37,61097.0,36.3205,36.3365,36.3045,36.3365,61097.0
2018-04-19 11:30:00,45.36,45.37,45.33,45.34,73707.0,36.3285,36.3365,36.3045,36.3125,73707.0
2018-04-19 11:35:00,45.34,45.36,45.29,45.3,43202.0,36.3125,36.3285,36.2724,36.2804,43202.0
2018-04-19 11:40:00,45.29,45.3,45.27,45.29,37536.0,36.2724,36.2804,36.2564,36.2724,37536.0
2018-04-19 11:45:00,45.29,45.3,45.25,45.27,60195.0,36.2724,36.2804,36.2404,36.2564,60195.0
2018-04-19 11:50:00,45.27,45.27,45.25,45.25,46479.0,36.2564,36.2564,36.2404,36.2404,46479.0
2018-04-19 11:55:00,45.25,45.26,45.23,45.23,50484.0,36.2404,36.2484,36.2244,36.2244,50484.0
2018-04-19 12:00:00,45.24,45.24,45.21,45.23,86779.0,36.2324,36.2324,36.2084,36.2244,86779.0
2018-04-19 12:05:00,45.23,45.24,45.2,45.24,52193.0,36.2244,36.2324,36.2004,36.2324,52193.0
2018-04-19 12:10:00,45.23,45.23,45.2,45.21,59658.0,36.2244,36.2244,36.2004,36.2084,59658.0
2018-04-19 12:15:00,45.2,45.23,45.2,45.22,92483.0,36.2004,36.2244,36.2004,36.2164,92483.0
2018-04-19 12:20:00,45.22,45.24,45.21,45.21,47022.0,36.2164,36.2324,36.2084,36.2084,47022.0
2018-04-19 12:25:00,45.21,45.22,45.18,45.19,58871.0,36.2084,36.2164,36.1843,36.1924,58871.0
2018-04-19 12:30:00,45.2,45.22,45.19,45.22,119245.0,36.2004,36.2164,36.1924,36.2164,119245.0
2018-04-19 12:35:00,45.21,45.23,45.19,45.22,37439.0,36.2084,36.2244,36.1924,36.2164,37439.0
2018-04-19 12:40:00,45.22,45.23,45.2,45.21,98445.0,36.2164,36.2244,36.2004,36.2084,98445.0
2018-04-19 12:45:00,45.21,45.24,45.2,45.23,108417.0,36.2084,36.2324,36.2004,36.2244,108417.0
2018-04-19 12:50:00,45.23,45.24,45.22,45.22,43122.0,36.2244,36.2324,36.2164,36.2164,43122.0
2018-04-19 12:55:00,45.23,45.23,45.2,45.21,98774.0,36.2244,36.2244,36.2004,36.2084,98774.0
2018-04-19 13:00:00,45.21,45.21,45.18,45.19,78652.0,36.2084,36.2084,36.1843,36.1924,78652.0
2018-04-19 13:05:00,45.19,45.19,45.17,45.18,61717.0,36.1924,36.1924,36.1763,36.1843,61717.0
2018-04-19 13:10:00,45.18,45.18,45.16,45.17,117801.0,36.1843,36.1843,36.1683,36.1763,117801.0
2018-04-19 13:15:00,45.16,45.18,45.15,45.16,29561.0,36.1683,36.1843,36.1603,36.1683,29561.0
2018-04-19 13:20:00,45.16,45.17,45.13,45.16,33662.0,36.1683,36.1763,36.1443,36.1683,33662.0
2018-04-19 13:25:00,45.16,45.16,45.13,45.14,38717.0,36.1683,36.1683,36.1443,36.1523,38717.0
2018-04-19 13:30:00,45.13,45.18,45.13,45.16,156868.0,36.1443,36.1843,36.1443,36.1683,156868.0
2018-04-19 13:35:00,45.16,45.18,45.15,45.18,79055.0,36.1683,36.1843,36.1603,36.1843,79055.0
2018-04-19 13:40:00,45.18,45.18,45.17,45.18,16994.0,36.1843,36.1843,36.1763,36.1843,16994.0
2018-04-19 13:45:00,45.19,45.2,45.18,45.19,32840.0,36.1924,36.2004,36.1843,36.1924,32840.0
2018-04-19 13:50:00,45.2,45.21,45.19,45.21,28984.0,36.2004,36.2084,36.1924,36.2084,28984.0
2018-04-19 13:55:00,45.22,45.22,45.18,45.19,37524.0,36.2164,36.2164,36.1843,36.1924,37524.0
2018-04-19 14:00:00,45.18,45.19,45.16,45.17,58605.0,36.1843,36.1924,36.1683,36.1763,58605.0
2018-04-19 14:05:00,45.16,45.19,45.16,45.18,31774.0,36.1683,36.1924,36.1683,36.1843,31774.0
2018-04-19 14:10:00,45.18,45.2,45.17,45.19,50304.0,36.1843,36.2004,36.1763,36.1924,50304.0
2018-04-19 14:15:00,45.18,45.19,45.16,45.17,73229.0,36.1843,36.1924,36.1683,36.1763,73229.0
2018-04-19 14:20:00,45.17,45.18,45.14,45.15,59789.0,36.1763,36.1843,36.1523,36.1603,59789.0
2018-04-19 14:25:00,45.15,45.17,45.14,45.16,90991.0,36.1603,36.1763,36.1523,36.1683,90991.0
2018-04-19 14:30:00,45.17,45.18,45.16,45.17,94771.0,36.1763,36.1843,36.1683,36.1763,94771.0
2018-04-19 14:35:00,45.16,45.18,45.15,45.18,52082.0,36.1683,36.1843,36.1603,36.1843,52082.0
2018-04-19 14:40:00,45.17,45.19,45.16,45.19,64267.0,36.1763,36.1924,36.1683,36.1924,64267.0
2018-04-19 14:45:00,45.19,45.19,45.17,45.17,38001.0,36.1924,36.1924,36.1763,36.1763,38001.0
2018-04-19 14:50:00,45.18,45.19,45.16,45.17,123437.0,36.1843,36.1924,36.1683,36.1763,123437.0
2018-04-19 14:55:00,45.18,45.2,45.18,45.19,128933.0,36.1843,36.2004,36.1843,36.1924,128933.0
2018-04-19 15:00:00,45.19,45.22,45.18,45.21,51453.0,36.1924,36.2164,36.1843,36.2084,51453.0
2018-04-19 15:05:00,45.21,45.23,45.2,45.22,31203.0,36.2084,36.2244,36.2004,36.2164,31203.0
2018-04-19 15:10:00,45.23,45.23,45.21,45.22,45727.0,36.2244,36.2244,36.2084,36.2164,45727.0
2018-04-19 15:15:00,45.22,45.22,45.2,45.22,47382.0,36.2164,36.2164,36.2004,36.2164,47382.0
2018-04-19 15:20:00,45.22,45.23,45.2,45.21,30045.0,36.2164,36.2244,36.2004,36.2084,30045.0
2018-04-19 15:25:00,45.21,45.21,45.19,45.2,28744.0,36.2084,36.2084,36.1924,36.2004,28744.0
2018-04-19 15:30:00,45.2,45.24,45.19,45.24,145326.0,36.2004,36.2324,36.1924,36.2324,145326.0
2018-04-19 15:35:00,45.26,45.29,45.23,45.26,314678.0,36.2484,36.2724,36.2244,36.2484,314678.0
2018-04-19 15:40:00,45.25,45.27,45.23,45.26,45952.0,36.2404,36.2564,36.2244,36.2484,45952.0
2018-04-19 15:45:00,45.26,45.26,45.23,45.26,86981.0,36.2484,36.2484,36.2244,36.2484,86981.0
2018-04-19 15:50:00,45.26,45.27,45.24,45.25,117123.0,36.2484,36.2564,36.2324,36.2404,117123.0
2018-04-19 15:55:00,45.24,45.26,45.22,45.25,235453.0,36.2324,36.2484,36.2164,36.2404,235453.0
2018-04-20 09:30:00,45.08,45.11,45.05,45.07,271100.0,36.1043,36.1283,36.0802,36.0962,271100.0
2018-04-20 09:35:00,45.06,45.07,45.04,45.06,68489.0,36.0882,36.0962,36.0722,36.0882,68489.0
2018-04-20 09:40:00,45.05,45.08,45.03,45.04,129640.0,36.0802,36.1043,36.0642,36.0722,129640.0
2018-04-20 09:45:00,45.04,45.06,45.02,45.06,73684.0,36.0722,36.0882,36.0562,36.0882,73684.0
2018-04-20 09:50:00,45.06,45.09,45.04,45.05,101799.0,36.0882,36.1123,36.0722,36.0802,101799.0
2018-04-20 09:55:00,45.04,45.05,45.02,45.05,45939.0,36.0722,36.0802,36.0562,36.0802,45939.0
2018-04-20 10:00:00,45.05,45.05,45.01,45.01,104501.0,36.0802,36.0802,36.0482,36.0482,104501.0
2018-04-20 10:05:00,45.01,45.02,44.98,44.98,57902.0,36.0482,36.0562,36.0242,36.0242,57902.0
2018-04-20 10:10:00,44.98,45.0,44.97,44.98,141081.0,36.0242,36.0402,36.0162,36.0242,141081.0
2018-04-20 10:15:00,44.97,45.01,44.97,44.99,369025.0,36.0162,36.0482,36.0162,36.0322,369025.0
2018-04-20 10:20:00,45.0,45.01,44.98,45.0,77566.0,36.0402,36.0482,36.0242,36.0402,77566.0
2018-04-20 10:25:00,45.0,45.02,44.99,45.02,45736.0,36.0402,36.0562,36.0322,36.0562,45736.0
2018-04-20 10:30:00,45.01,45.06,45.0,45.05,53902.0,36.0482,36.0882,36.0402,36.0802,53902.0
2018-04-20 10:35:00,45.06,45.07,45.03,45.07,54518.0,36.0882,36.0962,36.0642,36.0962,54518.0
2018-04-20 10:40:00,45.06,45.06,45.02,45.04,33172.0,36.0882,36.0882,36.0562,36.0722,33172.0
2018-04-20 10:45:00,45.03,45.06,45.01,45.02,29152.0,36.0642,36.0882,36.0482,36.0562,29152.0
2018-04-20 10:50:00,45.02,45.02,44.98,44.99,43825.0,36.0562,36.0562,36.0242,36.0322,43825.0
2018-04-20 10:55:00,44.98,45.05,44.98,45.04,95213.0,36.0242,36.0802,36.0242,36.0722,95213.0
2018-04-20 11:00:00,45.03,45.05,45.0,45.02,82273.0,36.0642,36.0802,36.0402,36.0562,82273.0
2018-04-20 11:05:00,45.02,45.03,45.0,45.0,114378.0,36.0562,36.0642,36.0402,36.0402,114378.0
2018-04-20 11:10:00,45.0,45.01,44.96,44.99,51244.0,36.0402,36.0482,36.0081,36.0322,51244.0
2018-04-20 11:15:00,45.0,45.05,44.99,45.04,410545.0,36.0402,36.0802,36.0322,36.0722,410545.0
2018-04-20 11:20:00,45.05,45.06,45.02,45.04,55380.0,36.0802,36.0882,36.0562,36.0722,55380.0
2018-04-20 11:25:00,45.04,45.05,45.02,45.03,251566.0,36.0722,36.0802,36.0562,36.0642,251566.0
2018-04-20 11:30:00,45.03,45.07,45.02,45.07,86593.0,36.0642,36.0962,36.0562,36.0962,86593.0
2018-04-20 11:35:00,45.08,45.09,45.06,45.09,93285.0,36.1043,36.1123,36.0882,36.1123,93285.0
2018-04-20 11:40:00,45.08,45.11,45.08,45.1,55764.0,36.1043,36.1283,36.1043,36.1203,55764.0
2018-04-20 11:45:00,45.09,45.1,45.07,45.08,39878.0,36.1123,36.1203,36.0962,36.1043,39878.0
2018-04-20 11:50:00,45.08,45.09,45.05,45.06,79866.0,36.1043,36.1123,36.0802,36.0882,79866.0
2018-04-20 11:55:00,45.06,45.08,45.05,45.07,57870.0,36.0882,36.1043,36.0802,36.0962,57870.0
2018-04-20 12:00:00,45.07,45.07,45.06,45.07,14621.0,36.0962,36.0962,36.0882,36.0962,14621.0
2018-04-20 12:05:00,45.06,45.1,45.05,45.08,76576.0,36.0882,36.1203,36.0802,36.1043,76576.0
2018-04-20 12:10:00,45.08,45.09,45.06,45.06,39009.0,36.1043,36.1123,36.0882,36.0882,39009.0
2018-04-20 12:15:00,45.06,45.06,45.03,45.03,21353.0,36.0882,36.0882,36.0642,36.0642,21353.0
2018-04-20 12:20:00,45.04,45.05,45.02,45.03,27859.0,36.0722,36.0802,36.0562,36.0642,27859.0
2018-04-20 12:25:00,45.03,45.05,45.02,45.03,75636.0,36.0642,36.0802,36.0562,36.0642,75636.0
2018-04-20 12:30:00,45.03,45.04,45.01,45.04,95314.0,36.0642,36.0722,36.0482,36.0722,95314.0
2018-04-20 12:35:00,45.04,45.06,45.01,45.02,70648.0,36.0722,36.0882,36.0482,36.0562,70648.0
2018-04-20 12:40:00,45.02,45.04,45.01,45.03,25197.0,36.0562,36.0722,36.0482,36.0642,25197.0
2018-04-20 12:45:00,45.02,45.05,45.0,45.02,40758.0,36.0562,36.0802,36.0402,36.0562,40758.0
2018-04-20 12:50:00,45.02,45.04,45.01,45.04,26645.0,36.0562,36.0722,36.0482,36.0722,26645.0
2018-04-20 12:55:00,45.05,45.05,45.03,45.04,97978.0,36.0802,36.0802,36.0642,36.0722,97978.0
2018-04-20 13:00:00,45.04,45.05,45.02,45.03,60127.0,36.0722,36.0802,36.0562,36.0642,60127.0
2018-04-20 13:05:00,45.02,45.04,45.01,45.04,45221.0,36.0562,36.0722,36.0482,36.0722,45221.0
2018-04-20 13:10:00,45.03,45.08,45.03,45.07,94450.0,36.0642,36.1043,36.0642,36.0962,94450.0
2018-04-20 13:15:00,45.07,45.08,45.06,45.07,114080.0,36.0962,36.1043,36.0882,36.0962,114080.0
2018-04-20 13:20:00,45.07,45.07,45.04,45.06,92342.0,36.0962,36.0962,36.0722,36.0882,92342.0
2018-04-20 13:25:00,45.05,45.09,45.05,45.08,93098.0,36.0802,36.1123,36.0802,36.1043,93098.0
2018-04-20 13:30:00,45.09,45.09,45.06,45.06,28651.0,36.1123,36.1123,36.0882,36.0882,28651.0
2018-04-20 13:35:00,45.07,45.1,45.06,45.09,71033.0,36.0962,36.1203,36.0882,36.1123,71033.0
2018-04-20 13:40:00,45.1,45.11,45.09,45.1,40148.0,36.1203,36.1283,36.1123,36.1203,40148.0
2018-04-20 13:45:00,45.1,45.11,45.08,45.09,68346.0,36.1203,36.1283,36.1043,36.1123,68346.0
2018-04-20 13:50:00,45.09,45.09,45.07,45.09,274595.0,36.1123,36.1123,36.0962,36.1123,274595.0
2018-04-20 13:55:00,45.09,45.1,45.07,45.08,46532.0,36.1123,36.1203,36.0962,36.1043,46532.0
2018-04-20 14:00:00,45.07,45.08,45.05,45.07,24466.0,36.0962,36.1043,36.0802,36.0962,24466.0
2018-04-20 14:05:00,45.06,45.08,45.06,45.07,40601.0,36.0882,36.1043,36.0882,36.0962,40601.0
2018-04-20 14:10:00,45.07,45.07,45.05,45.06,72709.0,36.0962,36.0962,36.0802,36.0882,72709.0
2018-04-20 14:15:00,45.06,45.06,45.04,45.05,21771.0,36.0882,36.0882,36.0722,36.0802,21771.0
2018-04-20 14:20:00,45.05,45.06,45.04,45.05,84310.0,36.0802,36.0882,36.0722,36.0802,84310.0
2018-04-20 14:25:00,45.05,45.07,45.04,45.06,46547.0,36.0802,36.0962,36.0722,36.0882,46547.0
2018-04-20 14:30:00,45.07,45.07,45.02,45.03,48887.0,36.0962,36.0962,36.0562,36.0642,48887.0
2018-04-20 14:35:00,45.03,45.04,45.02,45.03,51419.0,36.0642,36.0722,36.0562,36.0642,51419.0
2018-04-20 14:40:00,45.04,45.05,45.03,45.05,23251.0,36.0722,36.0802,36.0642,36.0802,23251.0
2018-04-20 14:45:00,45.05,45.05,45.02,45.03,32082.0,36.0802,36.0802,36.0562,36.0642,32082.0
2018-04-20 14:50:00,45.03,45.05,45.02,45.04,141003.0,36.0642,36.0802,36.0562,36.0722,141003.0
2018-04-20 14:55:00,45.04,45.05,45.01,45.03,61449.0,36.0722,36.0802,36.0482,36.0642,61449.0
2018-04-20 15:00:00,45.02,45.03,45.0,45.0,71212.0,36.0562,36.0642,36.0402,36.0402,71212.0
2018-04-20 15:05:00,45.01,45.01,44.96,44.96,55131.0,36.0482,36.0482,36.0081,36.0081,55131.0
2018-04-20 15:10:00,44.97,44.99,44.96,44.99,26894.0,36.0162,36.0322,36.0081,36.0322,26894.0
2018-04-20 15:15:00,44.98,44.99,44.95,44.96,44209.0,36.0242,36.0322,36.0001,36.0081,44209.0
2018-04-20 15:20:00,44.96,44.99,44.95,44.99,58658.0,36.0081,36.0322,36.0001,36.0322,58658.0
2018-04-20 15:25:00,44.99,45.0,44.97,44.98,72037.0,36.0322,36.0402,36.0162,36.0242,72037.0
2018-04-20 15:30:00,44.98,44.99,44.96,44.98,56846.0,36.0242,36.0322,36.0081,36.0242,56846.0
2018-04-20 15:35:00,44.98,45.02,44.97,45.01,52639.0,36.0242,36.0562,36.0162,36.0482,52639.0
2018-04-20 15:40:00,45.01,45.02,45.0,45.01,69930.0,36.0482,36.0562,36.0402,36.0482,69930.0
2018-04-20 15:45:00,45.0,45.02,44.99,45.02,111461.0,36.0402,36.0562,36.0322,36.0562,111461.0
2018-04-20 15:50:00,45.01,45.02,44.99,45.01,91260.0,36.0482,36.0562,36.0322,36.0482,91260.0
2018-04-20 15:55:00,45.01,45.03,45.01,45.03,261565.0,36.0482,36.0642,36.0482,36.0642,261565.0
2018-04-23 09:30:00,45.01,45.01,44.95,44.97,114723.0,36.0482,36.0482,36.0001,36.0162,114723.0
2018-04-23 09:35:00,44.97,44.98,44.95,44.97,60537.0,36.0162,36.0242,36.0001,36.0162,60537.0
2018-04-23 09:40:00,44.97,44.97,44.96,44.96,13181.0,36.0162,36.0162,36.0081,36.0081,13181.0
2018-04-23 09:45:00,44.95,44.95,44.9,44.91,37899.0,36.0001,36.0001,35.9601,35.9681,37899.0
2018-04-23 09:50:00,44.91,44.92,44.89,44.89,57323.0,35.9681,35.9761,35.9521,35.9521,57323.0
2018-04-23 09:55:00,44.9,44.94,44.89,44.94,60784.0,35.9601,35.9921,35.9521,35.9921,60784.0
2018-04-23 10:00:00,44.95,44.95,44.91,44.93,116823.0,36.0001,36.0001,35.9681,35.9841,116823.0
2018-04-23 10:05:00,44.93,44.94,44.9,44.92,87227.0,35.9841,35.9921,35.9601,35.9761,87227.0
2018-04-23 10:10:00,44.92,44.95,44.91,44.93,121726.0,35.9761,36.0001,35.9681,35.9841,121726.0
2018-04-23 10:15:00,44.93,44.98,44.92,44.98,35348.0,35.9841,36.0242,35.9761,36.0242,35348.0
2018-04-23 10:20:00,44.98,45.0,44.97,45.0,79451.0,36.0242,36.0402,36.0162,36.0402,79451.0
2018-04-23 10:25:00,45.0,45.01,44.99,45.0,39667.0,36.0402,36.0482,36.0322,36.0402,39667.0
2018-04-23 10:30:00,45.0,45.01,44.97,44.99,33129.0,36.0402,36.0482,36.0162,36.0322,33129.0
2018-04-23 10:35:00,44.98,44.99,44.95,44.98,93208.0,36.0242,36.0322,36.0001,36.0242,93208.0
2018-04-23 10:40:00,44.97,44.99,44.96,44.97,106129.0,36.0162,36.0322,36.0081,36.0162,106129.0
2018-04-23 10:45:00,44.98,45.02,44.97,44.99,102343.0,36.0242,36.0562,36.0162,36.0322,102343.0
2018-04-23 10:50:00,44.99,45.01,44.99,45.0,88445.0,36.0322,36.0482,36.0322,36.0402,88445.0
2018-04-23 10:55:00,45.0,45.01,44.96,44.97,24841.0,36.0402,36.0482,36.0081,36.0162,24841.0
2018-04-23 11:00:00,44.97,45.0,44.95,45.0,37555.0,36.0162,36.0402,36.0001,36.0402,37555.0
2018-04-23 11:05:00,45.0,45.01,44.98,45.01,68736.0,36.0402,36.0482,36.0242,36.0482,68736.0
2018-04-23 11:10:00,45.01,45.03,45.0,45.01,133902.0,36.0482,36.0642,36.0402,36.0482,133902.0
2018-04-23 11:15:00,45.01,45.04,45.01,45.03,34180.0,36.0482,36.0722,36.0482,36.0642,34180.0
2018-04-23 11:20:00,45.02,45.04,45.01,45.02,21142.0,36.0562,36.0722,36.0482,36.0562,21142.0
2018-04-23 11:25:00,45.01,45.04,45.01,45.04,138835.0,36.0482,36.0722,36.0482,36.0722,138835.0
2018-04-23 11:30:00,45.05,45.05,45.0,45.01,52745.0,36.0802,36.0802,36.0402,36.0482,52745.0
2018-04-23 11:35:00,45.01,45.02,45.0,45.0,124022.0,36.0482,36.0562,36.0402,36.0402,124022.0
2018-04-23 11:40:00,45.01,45.02,45.0,45.02,9755.0,36.0482,36.0562,36.0402,36.0562,9755.0
2018-04-23 11:45:00,45.02,45.02,45.0,45.0,66509.0,36.0562,36.0562,36.0402,36.0402,66509.0
2018-04-23 11:50:00,44.99,45.02,44.99,45.01,16103.0,36.0322,36.0562,36.0322,36.0482,16103.0
2018-04-23 11:55:00,45.02,45.03,44.99,45.02,26418.0,36.0562,36.0642,36.0322,36.0562,26418.0
2018-04-23 12:00:00,45.02,45.04,45.01,45.03,54209.0,36.0562,36.0722,36.0482,36.0642,54209.0
2018-04-23 12:05:00,45.02,45.04,45.02,45.04,14183.0,36.0562,36.0722,36.0562,36.0722,14183.0
2018-04-23 12:10:00,45.04,45.05,45.02,45.03,41900.0,36.0722,36.0802,36.0562,36.0642,41900.0
2018-04-23 12:15:00,45.03,45.03,45.0,45.01,29513.0,36.0642,36.0642,36.0402,36.0482,29513.0
2018-04-23 12:20:00,45.0,45.01,44.99,44.99,51769.0,36.0402,36.0482,36.0322,36.0322,51769.0
2018-04-23 12:25:00,45.0,45.01,44.99,44.99,23169.0,36.0402,36.0482,36.0322,36.0322,23169.0
2018-04-23 12:30:00,45.0,45.01,44.99,45.0,50060.0,36.0402,36.0482,36.0322,36.0402,50060.0
2018-04-23 12:35:00,45.0,45.0,44.98,45.0,30963.0,36.0402,36.0402,36.0242,36.0402,30963.0
2018-04-23 12:40:00,45.0,45.01,44.98,44.99,39770.0,36.0402,36.0482,36.0242,36.0322,39770.0
2018-04-23 12:45:00,44.99,45.0,44.95,44.96,49496.0,36.0322,36.0402,36.0001,36.0081,49496.0
2018-04-23 12:50:00,44.96,44.98,44.95,44.97,23063.0,36.0081,36.0242,36.0001,36.0162,23063.0
2018-04-23 12:55:00,44.97,44.98,44.96,44.98,15971.0,36.0162,36.0242,36.0081,36.0242,15971.0
2018-04-23 13:00:00,44.98,44.99,44.97,44.98,67587.0,36.0242,36.0322,36.0162,36.0242,67587.0
2018-04-23 13:05:00,44.98,44.98,44.96,44.97,51483.0,36.0242,36.0242,36.0081,36.0162,51483.0
2018-04-23 13:10:00,44.97,44.98,44.95,44.97,51438.0,36.0162,36.0242,36.0001,36.0162,51438.0
2018-04-23 13:15:00,44.97,44.97,44.95,44.96,60180.0,36.0162,36.0162,36.0001,36.0081,60180.0
2018-04-23 13:20:00,44.97,44.97,44.95,44.95,44016.0,36.0162,36.0162,36.0001,36.0001,44016.0
2018-04-23 13:25:00,44.96,44.97,44.95,44.97,46146.0,36.0081,36.0162,36.0001,36.0162,46146.0
2018-04-23 13:30:00,44.96,44.98,44.95,44.95,49826.0,36.0081,36.0242,36.0001,36.0001,49826.0
2018-04-23 13:35:00,44.96,44.97,44.95,44.97,59324.0,36.0081,36.0162,36.0001,36.0162,59324.0
2018-04-23 13:40:00,44.97,44.97,44.93,44.94,80115.0,36.0162,36.0162,35.9841,35.9921,80115.0
2018-04-23 13:45:00,44.95,44.96,44.94,44.95,42354.0,36.0001,36.0081,35.9921,36.0001,42354.0
2018-04-23 13:50:00,44.95,44.96,44.94,44.96,29602.0,36.0001,36.0081,35.9921,36.0081,29602.0
2018-04-23 13:55:00,44.96,44.97,44.95,44.95,81366.0,36.0081,36.0162,36.0001,36.0001,81366.0
2018-04-23 14:00:00,44.95,44.96,44.94,44.94,44939.0,36.0001,36.0081,35.9921,35.9921,44939.0
2018-04-23 14:05:00,44.94,44.94,44.89,44.9,88766.0,35.9921,35.9921,35.9521,35.9601,88766.0
2018-04-23 14:10:00,44.9,44.92,44.89,44.89,65739.0,35.9601,35.9761,35.9521,35.9521,65739.0
2018-04-23 14:15:00,44.89,44.91,44.89,44.9,61179.0,35.9521,35.9681,35.9521,35.9601,61179.0
2018-04-23 14:20:00,44.91,44.91,44.88,44.88,51995.0,35.9681,35.9681,35.9441,35.9441,51995.0
2018-04-23 14:25:00,44.89,44.91,44.88,44.9,33465.0,35.9521,35.9681,35.9441,35.9601,33465.0
2018-04-23 14:30:00,44.9,44.91,44.88,44.88,48943.0,35.9601,35.9681,35.9441,35.9441,48943.0
2018-04-23 14:35:00,44.89,44.91,44.88,44.91,25320.0,35.9521,35.9681,35.9441,35.9681,25320.0
2018-04-23 14:40:00,44.91,44.92,44.9,44.91,44331.0,35.9681,35.9761,35.9601,35.9681,44331.0
2018-04-23 14:45:00,44.91,44.92,44.89,44.9,39179.0,35.9681,35.9761,35.9521,35.9601,39179.0
2018-04-23 14:50:00,44.9,44.9,44.86,44.87,99580.0,35.9601,35.9601,35.9281,35.9361,99580.0
2018-04-23 14:55:00,44.86,44.87,44.85,44.86,36927.0,35.9281,35.9361,35.92,35.9281,36927.0
2018-04-23 15:00:00,44.86,44.9,44.85,44.9,56424.0,35.9281,35.9601,35.92,35.9601,56424.0
2018-04-23 15:05:00,44.9,44.91,44.88,44.89,41665.0,35.9601,35.9681,35.9441,35.9521,41665.0
2018-04-23 15:10:00,44.89,44.91,44.88,44.89,110538.0,35.9521,35.9681,35.9441,35.9521,110538.0
2018-04-23 15:15:00,44.89,44.9,44.88,44.89,57580.0,35.9521,35.9601,35.9441,35.9521,57580.0
2018-04-23 15:20:00,44.89,44.91,44.88,44.9,40761.0,35.9521,35.9681,35.9441,35.9601,40761.0
2018-04-23 15:25:00,44.89,44.92,44.89,44.92,41375.0,35.9521,35.9761,35.9521,35.9761,41375.0
2018-04-23 15:30:00,44.91,44.94,44.91,44.93,55386.0,35.9681,35.9921,35.9681,35.9841,55386.0
2018-04-23 15:35:00,44.93,44.93,44.92,44.93,44437.0,35.9841,35.9841,35.9761,35.9841,44437.0
2018-04-23 15:40:00,44.92,44.95,44.91,44.95,40541.0,35.9761,36.0001,35.9681,36.0001,40541.0
2018-04-23 15:45:00,44.95,44.96,44.94,44.94,52609.0,36.0001,36.0081,35.9921,35.9921,52609.0
2018-04-23 15:50:00,44.95,44.97,44.94,44.96,60006.0,36.0001,36.0162,35.9921,36.0081,60006.0
2018-04-23 15:55:00,44.96,44.98,44.95,44.97,193602.0,36.0081,36.0242,36.0001,36.0162,193602.0
2018-04-24 09:30:00,45.08,45.09,45.04,45.05,247435.0,36.1043,36.1123,36.0722,36.0802,247435.0
2018-04-24 09:35:00,45.04,45.07,45.03,45.04,73855.0,36.0722,36.0962,36.0642,36.0722,73855.0
2018-04-24 09:40:00,45.05,45.08,45.04,45.08,29580.0,36.0802,36.1043,36.0722,36.1043,29580.0
2018-04-24 09:45:00,45.08,45.09,45.06,45.06,120396.0,36.1043,36.1123,36.0882,36.0882,120396.0
2018-04-24 09:50:00,45.06,45.07,45.0,45.01,25335.0,36.0882,36.0962,36.0402,36.0482,25335.0
2018-04-24 09:55:00,45.01,45.04,45.0,45.04,51792.0,36.0482,36.0722,36.0402,36.0722,51792.0
2018-04-24 10:00:00,45.03,45.07,45.01,45.07,108150.0,36.0642,36.0962,36.0482,36.0962,108150.0
2018-04-24 10:05:00,45.07,45.07,45.04,45.05,81906.0,36.0962,36.0962,36.0722,36.0802,81906.0
2018-04-24 10:10:00,45.05,45.06,45.03,45.05,99279.0,36.0802,36.0882,36.0642,36.0802,99279.0
2018-04-24 10:15:00,45.04,45.05,44.99,45.0,155565.0,36.0722,36.0802,36.0322,36.0402,155565.0
2018-04-24 10:20:00,45.0,45.0,44.95,44.95,59491.0,36.0402,36.0402,36.0001,36.0001,59491.0
2018-04-24 10:25:00,44.95,44.97,44.94,44.96,52330.0,36.0001,36.0162,35.9921,36.0081,52330.0
2018-04-24 10:30:00,44.97,44.98,44.92,44.93,75702.0,36.0162,36.0242,35.9761,35.9841,75702.0
2018-04-24 10:35:00,44.94,44.96,44.92,44.95,165768.0,35.9921,36.0081,35.9761,36.0001,165768.0
2018-04-24 10:40:00,44.96,44.98,44.94,44.98,65775.0,36.0081,36.0242,35.9921,36.0242,65775.0
2018-04-24 10:45:00,44.98,45.0,44.96,45.0,84024.0,36.0242,36.0402,36.0081,36.0402,84024.0
2018-04-24 10:50:00,45.0,45.02,44.99,44.99,122946.0,36.0402,36.0562,36.0322,36.0322,122946.0
2018-04-24 10:55:00,44.99,44.99,44.95,44.96,133336.0,36.0322,36.0322,36.0001,36.0081,133336.0
2018-04-24 11:00:00,44.96,44.97,44.93,44.95,151344.0,36.0081,36.0162,35.9841,36.0001,151344.0
2018-04-24 11:05:00,44.95,44.95,44.9,44.92,194738.0,36.0001,36.0001,35.9601,35.9761,194738.0
2018-04-24 11:10:00,44.93,44.96,44.92,44.95,265740.0,35.9841,36.0081,35.9761,36.0001,265740.0
2018-04-24 11:15:00,44.95,44.97,44.93,44.96,47302.0,36.0001,36.0162,35.9841,36.0081,47302.0
2018-04-24 11:20:00,44.97,45.01,44.96,44.98,196494.0,36.0162,36.0482,36.0081,36.0242,196494.0
2018-04-24 11:25:00,44.98,45.03,44.97,45.02,116046.0,36.0242,36.0642,36.0162,36.0562,116046.0
2018-04-24 11:30:00,45.02,45.04,44.99,45.04,159788.0,36.0562,36.0722,36.0322,36.0722,159788.0
2018-04-24 11:35:00,45.04,45.05,45.03,45.05,246070.0,36.0722,36.0802,36.0642,36.0802,246070.0
2018-04-24 11:40:00,45.05,45.08,45.05,45.06,142269.0,36.0802,36.1043,36.0802,36.0882,142269.0
2018-04-24 11:45:00,45.06,45.08,45.04,45.05,278268.0,36.0882,36.1043,36.0722,36.0802,278268.0
2018-04-24 11:50:00,45.04,45.05,45.0,45.01,102574.0,36.0722,36.0802,36.0402,36.0482,102574.0
2018-04-24 11:55:00,45.01,45.03,44.99,45.0,31217.0,36.0482,36.0642,36.0322,36.0402,31217.0
2018-04-24 12:00:00,44.99,45.02,44.99,45.02,89847.0,36.0322,36.0562,36.0322,36.0562,89847.0
2018-04-24 12:05:00,45.01,45.03,44.99,45.0,56444.0,36.0482,36.0642,36.0322,36.0402,56444.0
2018-04-24 12:10:00,45.0,45.0,44.97,44.98,85494.0,36.0402,36.0402,36.0162,36.0242,85494.0
2018-04-24 12:15:00,44.98,44.98,44.94,44.96,113639.0,36.0242,36.0242,35.9921,36.0081,113639.0
2018-04-24 12:20:00,44.95,44.98,44.95,44.98,32425.0,36.0001,36.0242,36.0001,36.0242,32425.0
2018-04-24 12:25:00,44.97,44.98,44.93,44.97,122963.0,36.0162,36.0242,35.9841,36.0162,122963.0
2018-04-24 12:30:00,44.96,44.96,44.91,44.92,87884.0,36.0081,36.0081,35.9681,35.9761,87884.0
2018-04-24 12:35:00,44.91,44.93,44.9,44.93,51710.0,35.9681,35.9841,35.9601,35.9841,51710.0
2018-04-24 12:40:00,44.92,44.92,44.89,44.91,114898.0,35.9761,35.9761,35.9521,35.9681,114898.0
2018-04-24 12:45:00,44.91,44.93,44.9,44.93,55635.0,35.9681,35.9841,35.9601,35.9841,55635.0
2018-04-24 12:50:00,44.94,44.94,44.92,44.92,106712.0,35.9921,35.9921,35.9761,35.9761,106712.0
2018-04-24 12:55:00,44.92,44.92,44.86,44.87,133091.0,35.9761,35.9761,35.9281,35.9361,133091.0
2018-04-24 13:00:00,44.87,44.89,44.86,44.88,81473.0,35.9361,35.9521,35.9281,35.9441,81473.0
2018-04-24 13:05:00,44.88,44.89,44.85,44.89,120862.0,35.9441,35.9521,35.92,35.9521,120862.0
2018-04-24 13:10:00,44.89,44.89,44.86,44.89,121097.0,35.9521,35.9521,35.9281,35.9521,121097.0
2018-04-24 13:15:00,44.89,44.89,44.84,44.84,163559.0,35.9521,35.9521,35.912,35.912,163559.0
2018-04-24 13:20:00,44.85,44.86,44.82,44.83,36223.0,35.92,35.9281,35.896,35.904,36223.0
2018-04-24 13:25:00,44.83,44.85,44.81,44.83,46492.0,35.904,35.92,35.888,35.904,46492.0
2018-04-24 13:30:00,44.84,44.85,44.81,44.82,42917.0,35.912,35.92,35.888,35.896,42917.0
2018-04-24 13:35:00,44.82,44.82,44.78,44.79,83117.0,35.896,35.896,35.864,35.872,83117.0
2018-04-24 13:40:00,44.79,44.81,44.77,44.79,73838.0,35.872,35.888,35.856,35.872,73838.0
2018-04-24 13:45:00,44.79,44.8,44.77,44.79,143742.0,35.872,35.88,35.856,35.872,143742.0
2018-04-24 13:50:00,44.79,44.79,44.74,44.76,77637.0,35.872,35.872,35.8319,35.848,77637.0
2018-04-24 13:55:00,44.76,44.76,44.72,44.74,335867.0,35.848,35.848,35.8159,35.8319,335867.0
2018-04-24 14:00:00,44.73,44.74,44.67,44.68,214243.0,35.8239,35.8319,35.7759,35.7839,214243.0
2018-04-24 14:05:00,44.67,44.68,44.64,44.67,161996.0,35.7759,35.7839,35.7519,35.7759,161996.0
2018-04-24 14:10:00,44.68,44.73,44.67,44.72,168230.0,35.7839,35.8239,35.7759,35.8159,168230.0
2018-04-24 14:15:00,44.71,44.72,44.68,44.71,109818.0,35.8079,35.8159,35.7839,35.8079,109818.0
2018-04-24 14:20:00,44.69,44.75,44.69,44.74,125719.0,35.7919,35.84,35.7919,35.8319,125719.0
2018-04-24 14:25:00,44.74,44.75,44.68,44.68,137809.0,35.8319,35.84,35.7839,35.7839,137809.0
2018-04-24 14:30:00,44.67,44.7,44.66,44.69,147749.0,35.7759,35.7999,35.7679,35.7919,147749.0
2018-04-24 14:35:00,44.7,44.71,44.62,44.63,128281.0,35.7999,35.8079,35.7358,35.7439,128281.0
2018-04-24 14:40:00,44.63,44.71,44.63,44.7,142528.0,35.7439,35.8079,35.7439,35.7999,142528.0
2018-04-24 14:45:00,44.7,44.71,44.67,44.69,83665.0,35.7999,35.8079,35.7759,35.7919,83665.0
2018-04-24 14:50:00,44.69,44.72,44.66,44.68,174127.0,35.7919,35.8159,35.7679,35.7839,174127.0
2018-04-24 14:55:00,44.68,44.72,44.67,44.71,128142.0,35.7839,35.8159,35.7759,35.8079,128142.0
2018-04-24 15:00:00,44.71,44.76,44.7,44.75,97666.0,35.8079,35.848,35.7999,35.84,97666.0
2018-04-24 15:05:00,44.76,44.77,44.74,44.75,104575.0,35.848,35.856,35.8319,35.84,104575.0
2018-04-24 15:10:00,44.75,44.78,44.72,44.78,49758.0,35.84,35.864,35.8159,35.864,49758.0
2018-04-24 15:15:00,44.79,44.8,44.74,44.74,125169.0,35.872,35.88,35.8319,35.8319,125169.0
2018-04-24 15:20:00,44.75,44.8,44.74,44.79,129146.0,35.84,35.88,35.8319,35.872,129146.0
2018-04-24 15:25:00,44.78,44.79,44.75,44.76,133557.0,35.864,35.872,35.84,35.848,133557.0
2018-04-24 15:30:00,44.76,44.76,44.7,44.7,140017.0,35.848,35.848,35.7999,35.7999,140017.0
2018-04-24 15:35:00,44.7,44.71,44.69,44.7,97315.0,35.7999,35.8079,35.7919,35.7999,97315.0
2018-04-24 15:40:00,44.7,44.72,44.66,44.67,129386.0,35.7999,35.8159,35.7679,35.7759,129386.0
2018-04-24 15:45:00,44.68,44.76,44.67,44.73,141206.0,35.7839,35.848,35.7759,35.8239,141206.0
2018-04-24 15:50:00,44.73,44.77,44.73,44.76,323938.0,35.8239,35.856,35.8239,35.848,323938.0
2018-04-24 15:55:00,44.76,44.77,44.72,44.75,434349.0,35.848,35.856,35.8159,35.84,434349.0
2018-04-25 09:30:00,44.62,44.62,44.55,44.58,194899.0,35.7358,35.7358,35.6798,35.7038,194899.0
2018-04-25 09:35:00,44.57,44.57,44.52,44.53,213050.0,35.6958,35.6958,35.6558,35.6638,213050.0
2018-04-25 09:40:00,44.53,44.54,44.48,44.5,167374.0,35.6638,35.6718,35.6237,35.6397,167374.0
2018-04-25 09:45:00,44.5,44.54,44.49,44.52,123668.0,35.6397,35.6718,35.6317,35.6558,123668.0
2018-04-25 09:50:00,44.52,44.55,44.49,44.55,64249.0,35.6558,35.6798,35.6317,35.6798,64249.0
2018-04-25 09:55:00,44.54,44.54,44.49,44.5,207263.0,35.6718,35.6718,35.6317,35.6397,207263.0
2018-04-25 10:00:00,44.5,44.53,44.47,44.5,642495.0,35.6397,35.6638,35.6157,35.6397,642495.0
2018-04-25 10:05:00,44.5,44.55,44.5,44.52,125287.0,35.6397,35.6798,35.6397,35.6558,125287.0
2018-04-25 10:10:00,44.53,44.53,44.49,44.51,61643.0,35.6638,35.6638,35.6317,35.6477,61643.0
2018-04-25 10:15:00,44.51,44.52,44.47,44.48,78633.0,35.6477,35.6558,35.6157,35.6237,78633.0
2018-04-25 10:20:00,44.48,44.55,44.47,44.55,67501.0,35.6237,35.6798,35.6157,35.6798,67501.0
2018-04-25 10:25:00,44.54,44.55,44.51,44.52,43461.0,35.6718,35.6798,35.6477,35.6558,43461.0
2018-04-25 10:30:00,44.51,44.55,44.5,44.54,59821.0,35.6477,35.6798,35.6397,35.6718,59821.0
2018-04-25 10:35:00,44.54,44.57,44.53,44.55,150492.0,35.6718,35.6958,35.6638,35.6798,150492.0
2018-04-25 10:40:00,44.55,44.59,44.54,44.59,50444.0,35.6798,35.7118,35.6718,35.7118,50444.0
2018-04-25 10:45:00,44.59,44.61,44.58,44.59,55645.0,35.7118,35.7278,35.7038,35.7118,55645.0
2018-04-25 10:50:00,44.6,44.6,44.56,44.57,131187.0,35.7198,35.7198,35.6878,35.6958,131187.0
2018-04-25 10:55:00,44.56,44.58,44.53,44.57,41777.0,35.6878,35.7038,35.6638,35.6958,41777.0
2018-04-25 11:00:00,44.57,44.63,44.55,44.62,32648.0,35.6958,35.7439,35.6798,35.7358,32648.0
2018-04-25 11:05:00,44.62,44.64,44.6,44.61,59364.0,35.7358,35.7519,35.7198,35.7278,59364.0
2018-04-25 11:10:00,44.62,44.65,44.61,44.62,111529.0,35.7358,35.7599,35.7278,35.7358,111529.0
2018-04-25 11:15:00,44.63,44.63,44.6,44.61,47903.0,35.7439,35.7439,35.7198,35.7278,47903.0
2018-04-25 11:20:00,44.61,44.67,44.6,44.65,99710.0,35.7278,35.7759,35.7198,35.7599,99710.0
2018-04-25 11:25:00,44.65,44.68,44.64,44.66,79561.0,35.7599,35.7839,35.7519,35.7679,79561.0
2018-04-25 11:30:00,44.67,44.68,44.63,44.65,59445.0,35.7759,35.7839,35.7439,35.7599,59445.0
2018-04-25 11:35:00,44.64,44.64,44.6,44.61,78839.0,35.7519,35.7519,35.7198,35.7278,78839.0
2018-04-25 11:40:00,44.6,44.61,44.58,44.59,106606.0,35.7198,35.7278,35.7038,35.7118,106606.0
2018-04-25 11:45:00,44.59,44.62,44.57,44.57,174744.0,35.7118,35.7358,35.6958,35.6958,174744.0
2018-04-25 11:50:00,44.56,44.6,44.56,44.59,56071.0,35.6878,35.7198,35.6878,35.7118,56071.0
2018-04-25 11:55:00,44.59,44.6,44.54,44.55,81100.0,35.7118,35.7198,35.6718,35.6798,81100.0
2018-04-25 12:00:00,44.55,44.57,44.54,44.55,55805.0,35.6798,35.6958,35.6718,35.6798,55805.0
2018-04-25 12:05:00,44.54,44.57,44.54,44.55,36668.0,35.6718,35.6958,35.6718,35.6798,36668.0
2018-04-25 12:10:00,44.55,44.57,44.53,44.57,45924.0,35.6798,35.6958,35.6638,35.6958,45924.0
2018-04-25 12:15:00,44.57,44.59,44.56,44.59,44636.0,35.6958,35.7118,35.6878,35.7118,44636.0
2018-04-25 12:20:00,44.59,44.6,44.57,44.58,46058.0,35.7118,35.7198,35.6958,35.7038,46058.0
2018-04-25 12:25:00,44.58,44.61,44.57,44.61,159973.0,35.7038,35.7278,35.6958,35.7278,159973.0
2018-04-25 12:30:00,44.61,44.63,44.59,44.62,94821.0,35.7278,35.7439,35.7118,35.7358,94821.0
2018-04-25 12:35:00,44.63,44.63,44.61,44.62,134026.0,35.7439,35.7439,35.7278,35.7358,134026.0
2018-04-25 12:40:00,44.62,44.63,44.59,44.6,115333.0,35.7358,35.7439,35.7118,35.7198,115333.0
2018-04-25 12:45:00,44.59,44.62,44.59,44.6,89002.0,35.7118,35.7358,35.7118,35.7198,89002.0
2018-04-25 12:50:00,44.61,44.62,44.59,44.6,106266.0,35.7278,35.7358,35.7118,35.7198,106266.0
2018-04-25 12:55:00,44.59,44.62,44.59,44.61,53275.0,35.7118,35.7358,35.7118,35.7278,53275.0
2018-04-25 13:00:00,44.61,44.64,44.6,44.63,61574.0,35.7278,35.7519,35.7198,35.7439,61574.0
2018-04-25 13:05:00,44.63,44.65,44.62,44.63,108077.0,35.7439,35.7599,35.7358,35.7439,108077.0
2018-04-25 13:10:00,44.63,44.63,44.59,44.6,122662.0,35.7439,35.7439,35.7118,35.7198,122662.0
2018-04-25 13:15:00,44.6,44.61,44.58,44.59,64393.0,35.7198,35.7278,35.7038,35.7118,64393.0
2018-04-25 13:20:00,44.58,44.59,44.57,44.59,59260.0,35.7038,35.7118,35.6958,35.7118,59260.0
2018-04-25 13:25:00,44.59,44.62,44.58,44.62,46277.0,35.7118,35.7358,35.7038,35.7358,46277.0
2018-04-25 13:30:00,44.62,44.69,44.61,44.69,102850.0,35.7358,35.7919,35.7278,35.7919,102850.0
2018-04-25 13:35:00,44.68,44.68,44.66,44.66,119287.0,35.7839,35.7839,35.7679,35.7679,119287.0
2018-04-25 13:40:00,44.67,44.68,44.65,44.65,73429.0,35.7759,35.7839,35.7599,35.7599,73429.0
2018-04-25 13:45:00,44.65,44.66,44.62,44.63,179686.0,35.7599,35.7679,35.7358,35.7439,179686.0
2018-04-25 13:50:00,44.63,44.65,44.62,44.65,93887.0,35.7439,35.7599,35.7358,35.7599,93887.0
2018-04-25 13:55:00,44.65,44.66,44.64,44.65,40419.0,35.7599,35.7679,35.7519,35.7599,40419.0
2018-04-25 14:00:00,44.65,44.67,44.62,44.64,46221.0,35.7599,35.7759,35.7358,35.7519,46221.0
2018-04-25 14:05:00,44.64,44.65,44.62,44.62,63532.0,35.7519,35.7599,35.7358,35.7358,63532.0
2018-04-25 14:10:00,44.63,44.65,44.61,44.61,62087.0,35.7439,35.7599,35.7278,35.7278,62087.0
2018-04-25 14:15:00,44.62,44.66,44.62,44.64,225558.0,35.7358,35.7679,35.7358,35.7519,225558.0
2018-04-25 14:20:00,44.64,44.64,44.61,44.61,53589.0,35.7519,35.7519,35.7278,35.7278,53589.0
2018-04-25 14:25:00,44.62,44.66,44.61,44.63,144020.0,35.7358,35.7679,35.7278,35.7439,144020.0
2018-04-25 14:30:00,44.64,44.67,44.62,44.66,74056.0,35.7519,35.7759,35.7358,35.7679,74056.0
2018-04-25 14:35:00,44.66,44.68,44.65,44.67,118345.0,35.7679,35.7839,35.7599,35.7759,118345.0
2018-04-25 14:40:00,44.67,44.69,44.66,44.68,70266.0,35.7759,35.7919,35.7679,35.7839,70266.0
2018-04-25 14:45:00,44.67,44.71,44.66,44.7,202921.0,35.7759,35.8079,35.7679,35.7999,202921.0
2018-04-25 14:50:00,44.7,44.71,44.68,44.71,169595.0,35.7999,35.8079,35.7839,35.8079,169595.0
2018-04-25 14:55:00,44.7,44.74,44.69,44.73,62537.0,35.7999,35.8319,35.7919,35.8239,62537.0
2018-04-25 15:00:00,44.73,44.73,44.71,44.73,88021.0,35.8239,35.8239,35.8079,35.8239,88021.0
2018-04-25 15:05:00,44.73,44.74,44.71,44.71,50310.0,35.8239,35.8319,35.8079,35.8079,50310.0
2018-04-25 15:10:00,44.72,44.74,44.71,44.74,107339.0,35.8159,35.8319,35.8079,35.8319,107339.0
2018-04-25 15:15:00,44.73,44.74,44.71,44.72,80855.0,35.8239,35.8319,35.8079,35.8159,80855.0
2018-04-25 15:20:00,44.72,44.73,44.7,44.71,127139.0,35.8159,35.8239,35.7999,35.8079,127139.0
2018-04-25 15:25:00,44.71,44.73,44.69,44.72,96865.0,35.8079,35.8239,35.7919,35.8159,96865.0
2018-04-25 15:30:00,44.71,44.73,44.7,44.72,136525.0,35.8079,35.8239,35.7999,35.8159,136525.0
2018-04-25 15:35:00,44.72,44.72,44.69,44.69,58254.0,35.8159,35.8159,35.7919,35.7919,58254.0
2018-04-25 15:40:00,44.68,44.69,44.66,44.67,147975.0,35.7839,35.7919,35.7679,35.7759,147975.0
2018-04-25 15:45:00,44.67,44.68,44.64,44.65,151811.0,35.7759,35.7839,35.7519,35.7599,151811.0
2018-04-25 15:50:00,44.65,44.67,44.65,44.67,92412.0,35.7599,35.7759,35.7599,35.7759,92412.0
2018-04-25 15:55:00,44.66,44.69,44.66,44.68,553706.0,35.7679,35.7919,35.7679,35.7839,553706.0
2018-04-26 09:30:00,44.94,44.97,44.92,44.93,213443.0,35.9921,36.0162,35.9761,35.9841,213443.0
2018-04-26 09:35:00,44.94,44.96,44.91,44.93,97760.0,35.9921,36.0081,35.9681,35.9841,97760.0
2018-04-26 09:40:00,44.93,44.94,44.9,44.92,49317.0,35.9841,35.9921,35.9601,35.9761,49317.0
2018-04-26 09:45:00,44.92,44.93,44.87,44.88,107402.0,35.9761,35.9841,35.9361,35.9441,107402.0
2018-04-26 09:50:00,44.89,44.89,44.87,44.88,85281.0,35.9521,35.9521,35.9361,35.9441,85281.0
2018-04-26 09:55:00,44.88,44.91,44.88,44.9,66679.0,35.9441,35.9681,35.9441,35.9601,66679.0
2018-04-26 10:00:00,44.9,44.92,44.87,44.91,193466.0,35.9601,35.9761,35.9361,35.9681,193466.0
2018-04-26 10:05:00,44.91,44.93,44.9,44.91,98209.0,35.9681,35.9841,35.9601,35.9681,98209.0
2018-04-26 10:10:00,44.91,44.92,44.89,44.9,136224.0,35.9681,35.9761,35.9521,35.9601,136224.0
2018-04-26 10:15:00,44.89,44.9,44.86,44.88,130018.0,35.9521,35.9601,35.9281,35.9441,130018.0
2018-04-26 10:20:00,44.88,44.88,44.84,44.87,144773.0,35.9441,35.9441,35.912,35.9361,144773.0
2018-04-26 10:25:00,44.87,44.91,44.86,44.9,80386.0,35.9361,35.9681,35.9281,35.9601,80386.0
2018-04-26 10:30:00,44.89,44.9,44.88,44.9,90242.0,35.9521,35.9601,35.9441,35.9601,90242.0
2018-04-26 10:35:00,44.9,44.92,44.89,44.9,146957.0,35.9601,35.9761,35.9521,35.9601,146957.0
2018-04-26 10:40:00,44.91,44.92,44.89,44.89,74921.0,35.9681,35.9761,35.9521,35.9521,74921.0
2018-04-26 10:45:00,44.9,44.92,44.88,44.9,68192.0,35.9601,35.9761,35.9441,35.9601,68192.0
2018-04-26 10:50:00,44.9,44.93,44.89,44.93,166858.0,35.9601,35.9841,35.9521,35.9841,166858.0
2018-04-26 10:55:00,44.93,44.93,44.9,44.91,90356.0,35.9841,35.9841,35.9601,35.9681,90356.0
2018-04-26 11:00:00,44.91,44.92,44.88,44.91,83625.0,35.9681,35.9761,35.9441,35.9681,83625.0
2018-04-26 11:05:00,44.91,44.93,44.9,44.91,44742.0,35.9681,35.9841,35.9601,35.9681,44742.0
2018-04-26 11:10:00,44.92,44.93,44.89,44.9,79223.0,35.9761,35.9841,35.9521,35.9601,79223.0
2018-04-26 11:15:00,44.9,44.91,44.87,44.88,140785.0,35.9601,35.9681,35.9361,35.9441,140785.0
2018-04-26 11:20:00,44.88,44.9,44.88,44.89,67097.0,35.9441,35.9601,35.9441,35.9521,67097.0
2018-04-26 11:25:00,44.89,44.91,44.88,44.89,47545.0,35.9521,35.9681,35.9441,35.9521,47545.0
2018-04-26 11:30:00,44.89,44.91,44.86,44.88,61415.0,35.9521,35.9681,35.9281,35.9441,61415.0
2018-04-26 11:35:00,44.87,44.89,44.87,44.89,47036.0,35.9361,35.9521,35.9361,35.9521,47036.0
2018-04-26 11:40:00,44.89,44.89,44.87,44.88,46203.0,35.9521,35.9521,35.9361,35.9441,46203.0
2018-04-26 11:45:00,44.88,44.9,44.86,44.9,48564.0,35.9441,35.9601,35.9281,35.9601,48564.0
2018-04-26 11:50:00,44.9,44.92,44.89,44.91,40347.0,35.9601,35.9761,35.9521,35.9681,40347.0
2018-04-26 11:55:00,44.92,44.93,44.9,44.93,46421.0,35.9761,35.9841,35.9601,35.9841,46421.0
2018-04-26 12:00:00,44.93,44.94,44.93,44.94,106904.0,35.9841,35.9921,35.9841,35.9921,106904.0
2018-04-26 12:05:00,44.94,44.95,44.92,44.95,43734.0,35.9921,36.0001,35.9761,36.0001,43734.0
2018-04-26 12:10:00,44.95,44.95,44.93,44.94,278126.0,36.0001,36.0001,35.9841,35.9921,278126.0
2018-04-26 12:15:00,44.94,44.97,44.94,44.96,85045.0,35.9921,36.0162,35.9921,36.0081,85045.0
2018-04-26 12:20:00,44.96,44.97,44.95,44.96,79853.0,36.0081,36.0162,36.0001,36.0081,79853.0
2018-04-26 12:25:00,44.96,44.98,44.95,44.96,50840.0,36.0081,36.0242,36.0001,36.0081,50840.0
2018-04-26 12:30:00,44.97,44.98,44.96,44.97,35905.0,36.0162,36.0242,36.0081,36.0162,35905.0
2018-04-26 12:35:00,44.97,44.98,44.96,44.98,30319.0,36.0162,36.0242,36.0081,36.0242,30319.0
2018-04-26 12:40:00,44.97,44.98,44.96,44.98,21928.0,36.0162,36.0242,36.0081,36.0242,21928.0
2018-04-26 12:45:00,44.98,44.98,44.95,44.95,30998.0,36.0242,36.0242,36.0001,36.0001,30998.0
2018-04-26 12:50:00,44.96,44.98,44.95,44.97,59867.0,36.0081,36.0242,36.0001,36.0162,59867.0
2018-04-26 12:55:00,44.98,45.0,44.97,44.98,47278.0,36.0242,36.0402,36.0162,36.0242,47278.0
2018-04-26 13:00:00,44.98,45.02,44.98,45.02,36435.0,36.0242,36.0562,36.0242,36.0562,36435.0
2018-04-26 13:05:00,45.02,45.02,45.0,45.02,56246.0,36.0562,36.0562,36.0402,36.0562,56246.0
2018-04-26 13:10:00,45.01,45.04,45.0,45.02,91275.0,36.0482,36.0722,36.0402,36.0562,91275.0
2018-04-26 13:15:00,45.01,45.03,45.01,45.03,26040.0,36.0482,36.0642,36.0482,36.0642,26040.0
2018-04-26 13:20:00,45.03,45.03,45.01,45.03,37906.0,36.0642,36.0642,36.0482,36.0642,37906.0
2018-04-26 13:25:00,45.03,45.04,45.01,45.02,46868.0,36.0642,36.0722,36.0482,36.0562,46868.0
2018-04-26 13:30:00,45.02,45.02,45.0,45.02,154038.0,36.0562,36.0562,36.0402,36.0562,154038.0
2018-04-26 13:35:00,45.02,45.03,45.0,45.01,103448.0,36.0562,36.0642,36.0402,36.0482,103448.0
2018-04-26 13:40:00,45.01,45.02,45.01,45.02,19532.0,36.0482,36.0562,36.0482,36.0562,19532.0
2018-04-26 13:45:00,45.01,45.03,45.01,45.01,42745.0,36.0482,36.0642,36.0482,36.0482,42745.0
2018-04-26 13:50:00,45.01,45.02,45.0,45.0,49092.0,36.0482,36.0562,36.0402,36.0402,49092.0
2018-04-26 13:55:00,45.01,45.02,45.0,45.02,26591.0,36.0482,36.0562,36.0402,36.0562,26591.0
2018-04-26 14:00:00,45.02,45.03,45.01,45.02,50639.0,36.0562,36.0642,36.0482,36.0562,50639.0
2018-04-26 14:05:00,45.02,45.03,45.0,45.02,60918.0,36.0562,36.0642,36.0402,36.0562,60918.0
2018-04-26 14:10:00,45.02,45.03,45.01,45.02,189051.0,36.0562,36.0642,36.0482,36.0562,189051.0
2018-04-26 14:15:00,45.02,45.02,45.0,45.01,76650.0,36.0562,36.0562,36.0402,36.0482,76650.0
2018-04-26 14:20:00,45.0,45.01,45.0,45.01,53536.0,36.0402,36.0482,36.0402,36.0482,53536.0
2018-04-26 14:25:00,45.0,45.01,44.99,45.01,66870.0,36.0402,36.0482,36.0322,36.0482,66870.0
2018-04-26 14:30:00,45.01,45.02,45.01,45.01,16134.0,36.0482,36.0562,36.0482,36.0482,16134.0
2018-04-26 14:35:00,45.02,45.03,45.0,45.02,55334.0,36.0562,36.0642,36.0402,36.0562,55334.0
2018-04-26 14:40:00,45.01,45.04,45.01,45.03,65645.0,36.0482,36.0722,36.0482,36.0642,65645.0
2018-04-26 14:45:00,45.03,45.04,45.02,45.03,78803.0,36.0642,36.0722,36.0562,36.0642,78803.0
2018-04-26 14:50:00,45.02,45.04,45.02,45.04,63112.0,36.0562,36.0722,36.0562,36.0722,63112.0
2018-04-26 14:55:00,45.03,45.04,45.02,45.03,86935.0,36.0642,36.0722,36.0562,36.0642,86935.0
2018-04-26 15:00:00,45.03,45.04,45.02,45.04,106984.0,36.0642,36.0722,36.0562,36.0722,106984.0
2018-04-26 15:05:00,45.04,45.04,45.0,45.01,53880.0,36.0722,36.0722,36.0402,36.0482,53880.0
2018-04-26 15:10:00,45.01,45.02,45.0,45.0,39312.0,36.0482,36.0562,36.0402,36.0402,39312.0
2018-04-26 15:15:00,45.01,45.01,44.99,44.99,87779.0,36.0482,36.0482,36.0322,36.0322,87779.0
2018-04-26 15:20:00,44.99,45.0,44.98,44.98,95132.0,36.0322,36.0402,36.0242,36.0242,95132.0
2018-04-26 15:25:00,44.99,44.99,44.97,44.98,56157.0,36.0322,36.0322,36.0162,36.0242,56157.0
2018-04-26 15:30:00,44.98,45.0,44.97,44.99,109798.0,36.0242,36.0402,36.0162,36.0322,109798.0
2018-04-26 15:35:00,44.99,45.0,44.98,44.99,51662.0,36.0322,36.0402,36.0242,36.0322,51662.0
2018-04-26 15:40:00,44.98,45.0,44.97,45.0,71450.0,36.0242,36.0402,36.0162,36.0402,71450.0
2018-04-26 15:45:00,45.0,45.0,44.96,44.97,78452.0,36.0402,36.0402,36.0081,36.0162,78452.0
2018-04-26 15:50:00,44.97,44.98,44.95,44.98,126903.0,36.0162,36.0242,36.0001,36.0242,126903.0
2018-04-26 15:55:00,44.98,44.99,44.97,44.98,398948.0,36.0242,36.0322,36.0162,36.0242,398948.0
2018-04-27 09:30:00,45.01,45.03,44.98,45.01,193281.0,36.0482,36.0642,36.0242,36.0482,193281.0
2018-04-27 09:35:00,45.0,45.01,44.97,44.98,58534.0,36.0402,36.0482,36.0162,36.0242,58534.0
2018-04-27 09:40:00,44.98,45.0,44.96,45.0,61448.0,36.0242,36.0402,36.0081,36.0402,61448.0
2018-04-27 09:45:00,45.0,45.02,44.98,44.99,66963.0,36.0402,36.0562,36.0242,36.0322,66963.0
2018-04-27 09:50:00,44.99,44.99,44.95,44.96,51660.0,36.0322,36.0322,36.0001,36.0081,51660.0
2018-04-27 09:55:00,44.97,44.97,44.94,44.95,48526.0,36.0162,36.0162,35.9921,36.0001,48526.0
2018-04-27 10:00:00,44.94,44.96,44.92,44.96,114435.0,35.9921,36.0081,35.9761,36.0081,114435.0
2018-04-27 10:05:00,44.96,44.97,44.93,44.94,67448.0,36.0081,36.0162,35.9841,35.9921,67448.0
2018-04-27 10:10:00,44.94,44.94,44.89,44.92,54188.0,35.9921,35.9921,35.9521,35.9761,54188.0
2018-04-27 10:15:00,44.92,44.93,44.9,44.92,171197.0,35.9761,35.9841,35.9601,35.9761,171197.0
2018-04-27 10:20:00,44.93,44.95,44.91,44.92,72424.0,35.9841,36.0001,35.9681,35.9761,72424.0
2018-04-27 10:25:00,44.91,44.91,44.87,44.89,37566.0,35.9681,35.9681,35.9361,35.9521,37566.0
2018-04-27 10:30:00,44.9,44.92,44.87,44.9,95136.0,35.9601,35.9761,35.9361,35.9601,95136.0
2018-04-27 10:35:00,44.9,44.94,44.9,44.93,81587.0,35.9601,35.9921,35.9601,35.9841,81587.0
2018-04-27 10:40:00,44.93,44.96,44.92,44.95,110085.0,35.9841,36.0081,35.9761,36.0001,110085.0
2018-04-27 10:45:00,44.95,44.98,44.95,44.96,118786.0,36.0001,36.0242,36.0001,36.0081,118786.0
2018-04-27 10:50:00,44.96,44.96,44.91,44.92,53859.0,36.0081,36.0081,35.9681,35.9761,53859.0
2018-04-27 10:55:00,44.92,44.93,44.89,44.93,41787.0,35.9761,35.9841,35.9521,35.9841,41787.0
2018-04-27 11:00:00,44.93,44.98,44.93,44.97,66969.0,35.9841,36.0242,35.9841,36.0162,66969.0
2018-04-27 11:05:00,44.96,45.0,44.95,45.0,71127.0,36.0081,36.0402,36.0001,36.0402,71127.0
2018-04-27 11:10:00,44.99,45.02,44.97,45.01,101161.0,36.0322,36.0562,36.0162,36.0482,101161.0
2018-04-27 11:15:00,45.01,45.02,44.99,44.99,35851.0,36.0482,36.0562,36.0322,36.0322,35851.0
2018-04-27 11:20:00,44.99,45.01,44.97,45.01,34137.0,36.0322,36.0482,36.0162,36.0482,34137.0
2018-04-27 11:25:00,45.0,45.04,45.0,45.03,36386.0,36.0402,36.0722,36.0402,36.0642,36386.0
2018-04-27 11:30:00,45.02,45.03,45.0,45.02,42508.0,36.0562,36.0642,36.0402,36.0562,42508.0
2018-04-27 11:35:00,45.02,45.04,45.01,45.03,49115.0,36.0562,36.0722,36.0482,36.0642,49115.0
2018-04-27 11:40:00,45.03,45.03,44.99,45.0,57174.0,36.0642,36.0642,36.0322,36.0402,57174.0
2018-04-27 11:45:00,45.01,45.02,45.0,45.01,25965.0,36.0482,36.0562,36.0402,36.0482,25965.0
2018-04-27 11:50:00,45.01,45.01,44.99,45.0,49988.0,36.0482,36.0482,36.0322,36.0402,49988.0
2018-04-27 11:55:00,45.0,45.03,44.99,45.01,38898.0,36.0402,36.0642,36.0322,36.0482,38898.0
2018-04-27 12:00:00,45.01,45.04,45.0,45.02,79248.0,36.0482,36.0722,36.0402,36.0562,79248.0
2018-04-27 12:05:00,45.03,45.03,45.01,45.02,34643.0,36.0642,36.0642,36.0482,36.0562,34643.0
2018-04-27 12:10:00,45.01,45.04,45.01,45.03,51132.0,36.0482,36.0722,36.0482,36.0642,51132.0
2018-04-27 12:15:00,45.03,45.04,45.02,45.03,20518.0,36.0642,36.0722,36.0562,36.0642,20518.0
2018-04-27 12:20:00,45.03,45.04,45.01,45.02,24515.0,36.0642,36.0722,36.0482,36.0562,24515.0
2018-04-27 12:25:00,45.02,45.03,45.0,45.02,37246.0,36.0562,36.0642,36.0402,36.0562,37246.0
2018-04-27 12:30:00,45.01,45.04,44.99,45.0,120975.0,36.0482,36.0722,36.0322,36.0402,120975.0
2018-04-27 12:35:00,45.0,45.03,44.99,45.02,23907.0,36.0402,36.0642,36.0322,36.0562,23907.0
2018-04-27 12:40:00,45.02,45.03,45.01,45.03,23064.0,36.0562,36.0642,36.0482,36.0642,23064.0
2018-04-27 12:45:00,45.03,45.07,45.02,45.05,42811.0,36.0642,36.0962,36.0562,36.0802,42811.0
2018-04-27 12:50:00,45.04,45.05,45.03,45.05,18243.0,36.0722,36.0802,36.0642,36.0802,18243.0
2018-04-27 12:55:00,45.06,45.08,45.06,45.07,83831.0,36.0882,36.1043,36.0882,36.0962,83831.0
2018-04-27 13:00:00,45.07,45.07,45.04,45.05,54401.0,36.0962,36.0962,36.0722,36.0802,54401.0
2018-04-27 13:05:00,45.05,45.06,45.03,45.05,15327.0,36.0802,36.0882,36.0642,36.0802,15327.0
2018-04-27 13:10:00,45.05,45.06,45.04,45.06,35176.0,36.0802,36.0882,36.0722,36.0882,35176.0
2018-04-27 13:15:00,45.06,45.06,45.04,45.06,57143.0,36.0882,36.0882,36.0722,36.0882,57143.0
2018-04-27 13:20:00,45.05,45.06,45.03,45.04,25503.0,36.0802,36.0882,36.0642,36.0722,25503.0
2018-04-27 13:25:00,45.04,45.04,45.02,45.03,28717.0,36.0722,36.0722,36.0562,36.0642,28717.0
2018-04-27 13:30:00,45.03,45.04,45.02,45.03,63462.0,36.0642,36.0722,36.0562,36.0642,63462.0
2018-04-27 13:35:00,45.03,45.04,45.02,45.03,14382.0,36.0642,36.0722,36.0562,36.0642,14382.0
2018-04-27 13:40:00,45.03,45.03,45.01,45.01,21346.0,36.0642,36.0642,36.0482,36.0482,21346.0
2018-04-27 13:45:00,45.02,45.02,45.0,45.01,15244.0,36.0562,36.0562,36.0402,36.0482,15244.0
2018-04-27 13:50:00,45.01,45.04,45.0,45.03,27632.0,36.0482,36.0722,36.0402,36.0642,27632.0
2018-04-27 13:55:00,45.04,45.04,45.02,45.03,17235.0,36.0722,36.0722,36.0562,36.0642,17235.0
2018-04-27 14:00:00,45.02,45.03,45.0,45.01,27204.0,36.0562,36.0642,36.0402,36.0482,27204.0
2018-04-27 14:05:00,45.02,45.03,45.01,45.02,33812.0,36.0562,36.0642,36.0482,36.0562,33812.0
2018-04-27 14:10:00,45.02,45.04,45.01,45.04,55262.0,36.0562,36.0722,36.0482,36.0722,55262.0
2018-04-27 14:15:00,45.04,45.04,45.03,45.03,42114.0,36.0722,36.0722,36.0642,36.0642,42114.0
2018-04-27 14:20:00,45.04,45.04,45.03,45.04,29158.0,36.0722,36.0722,36.0642,36.0722,29158.0
2018-04-27 14:25:00,45.04,45.04,45.03,45.04,22488.0,36.0722,36.0722,36.0642,36.0722,22488.0
2018-04-27 14:30:00,45.03,45.06,45.02,45.04,73810.0,36.0642,36.0882,36.0562,36.0722,73810.0
2018-04-27 14:35:00,45.05,45.05,45.04,45.05,16912.0,36.0802,36.0802,36.0722,36.0802,16912.0
2018-04-27 14:40:00,45.05,45.05,45.04,45.05,44346.0,36.0802,36.0802,36.0722,36.0802,44346.0
2018-04-27 14:45:00,45.05,45.07,45.05,45.05,112487.0,36.0802,36.0962,36.0802,36.0802,112487.0
2018-04-27 14:50:00,45.06,45.06,45.04,45.05,56951.0,36.0882,36.0882,36.0722,36.0802,56951.0
2018-04-27 14:55:00,45.05,45.06,45.05,45.06,25060.0,36.0802,36.0882,36.0802,36.0882,25060.0
2018-04-27 15:00:00,45.06,45.08,45.04,45.08,62122.0,36.0882,36.1043,36.0722,36.1043,62122.0
2018-04-27 15:05:00,45.08,45.08,45.06,45.07,33789.0,36.1043,36.1043,36.0882,36.0962,33789.0
2018-04-27 15:10:00,45.07,45.08,45.06,45.06,30622.0,36.0962,36.1043,36.0882,36.0882,30622.0
2018-04-27 15:15:00,45.07,45.07,45.05,45.06,34604.0,36.0962,36.0962,36.0802,36.0882,34604.0
2018-04-27 15:20:00,45.05,45.06,45.05,45.05,59149.0,36.0802,36.0882,36.0802,36.0802,59149.0
2018-04-27 15:25:00,45.05,45.06,45.03,45.04,90190.0,36.0802,36.0882,36.0642,36.0722,90190.0
2018-04-27 15:30:00,45.04,45.07,45.04,45.05,87308.0,36.0722,36.0962,36.0722,36.0802,87308.0
2018-04-27 15:35:00,45.05,45.06,45.04,45.05,72619.0,36.0802,36.0882,36.0722,36.0802,72619.0
2018-04-27 15:40:00,45.05,45.07,45.04,45.05,25341.0,36.0802,36.0962,36.0722,36.0802,25341.0
2018-04-27 15:45:00,45.05,45.07,45.04,45.05,82575.0,36.0802,36.0962,36.0722,36.0802,82575.0
2018-04-27 15:50:00,45.05,45.06,45.03,45.04,54713.0,36.0802,36.0882,36.0642,36.0722,54713.0
2018-04-27 15:55:00,45.04,45.06,45.03,45.04,195447.0,36.0722,36.0882,36.0642,36.0722,195447.0
2018-04-30 09:30:00,45.0,45.03,44.93,45.0,171044.0,36.0402,36.0642,35.9841,36.0402,171044.0
2018-04-30 09:35:00,45.0,45.03,45.0,45.03,21032.0,36.0402,36.0642,36.0402,36.0642,21032.0
2018-04-30 09:40:00,45.03,45.06,45.03,45.05,70190.0,36.0642,36.0882,36.0642,36.0802,70190.0
2018-04-30 09:45:00,45.04,45.06,45.02,45.03,59680.0,36.0722,36.0882,36.0562,36.0642,59680.0
2018-04-30 09:50:00,45.03,45.05,45.03,45.05,43286.0,36.0642,36.0802,36.0642,36.0802,43286.0
2018-04-30 09:55:00,45.05,45.06,45.02,45.03,61046.0,36.0802,36.0882,36.0562,36.0642,61046.0
2018-04-30 10:00:00,45.03,45.07,45.02,45.07,133070.0,36.0642,36.0962,36.0562,36.0962,133070.0
2018-04-30 10:05:00,45.07,45.09,45.06,45.09,80600.0,36.0962,36.1123,36.0882,36.1123,80600.0
2018-04-30 10:10:00,45.09,45.09,45.06,45.07,113593.0,36.1123,36.1123,36.0882,36.0962,113593.0
2018-04-30 10:15:00,45.06,45.07,45.01,45.03,46304.0,36.0882,36.0962,36.0482,36.0642,46304.0
2018-04-30 10:20:00,45.03,45.04,45.01,45.01,47675.0,36.0642,36.0722,36.0482,36.0482,47675.0
2018-04-30 10:25:00,45.01,45.03,45.0,45.03,72556.0,36.0482,36.0642,36.0402,36.0642,72556.0
2018-04-30 10:30:00,45.03,45.05,45.02,45.05,142000.0,36.0642,36.0802,36.0562,36.0802,142000.0
2018-04-30 10:35:00,45.05,45.05,45.01,45.03,36205.0,36.0802,36.0802,36.0482,36.0642,36205.0
2018-04-30 10:40:00,45.04,45.08,45.03,45.07,35967.0,36.0722,36.1043,36.0642,36.0962,35967.0
2018-04-30 10:45:00,45.07,45.08,45.05,45.07,83786.0,36.0962,36.1043,36.0802,36.0962,83786.0
2018-04-30 10:50:00,45.07,45.08,45.06,45.08,38237.0,36.0962,36.1043,36.0882,36.1043,38237.0
2018-04-30 10:55:00,45.07,45.1,45.06,45.1,34310.0,36.0962,36.1203,36.0882,36.1203,34310.0
2018-04-30 11:00:00,45.11,45.13,45.1,45.11,29012.0,36.1283,36.1443,36.1203,36.1283,29012.0
2018-04-30 11:05:00,45.11,45.12,45.08,45.09,20090.0,36.1283,36.1363,36.1043,36.1123,20090.0
2018-04-30 11:10:00,45.09,45.1,45.07,45.1,46728.0,36.1123,36.1203,36.0962,36.1203,46728.0
2018-04-30 11:15:00,45.09,45.1,45.07,45.08,44989.0,36.1123,36.1203,36.0962,36.1043,44989.0
2018-04-30 11:20:00,45.09,45.1,45.06,45.1,58301.0,36.1123,36.1203,36.0882,36.1203,58301.0
2018-04-30 11:25:00,45.1,45.1,45.06,45.07,57928.0,36.1203,36.1203,36.0882,36.0962,57928.0
2018-04-30 11:30:00,45.07,45.08,45.04,45.07,43814.0,36.0962,36.1043,36.0722,36.0962,43814.0
2018-04-30 11:35:00,45.07,45.07,45.02,45.02,61326.0,36.0962,36.0962,36.0562,36.0562,61326.0
2018-04-30 11:40:00,45.02,45.03,45.01,45.03,35596.0,36.0562,36.0642,36.0482,36.0642,35596.0
2018-04-30 11:45:00,45.03,45.03,45.0,45.01,38679.0,36.0642,36.0642,36.0402,36.0482,38679.0
2018-04-30 11:50:00,45.01,45.01,44.99,45.0,26193.0,36.0482,36.0482,36.0322,36.0402,26193.0
2018-04-30 11:55:00,45.0,45.01,44.99,45.0,26221.0,36.0402,36.0482,36.0322,36.0402,26221.0
2018-04-30 12:00:00,45.0,45.0,44.97,44.98,24407.0,36.0402,36.0402,36.0162,36.0242,24407.0
2018-04-30 12:05:00,44.97,44.98,44.96,44.98,36927.0,36.0162,36.0242,36.0081,36.0242,36927.0
2018-04-30 12:10:00,44.98,44.99,44.94,44.95,19910.0,36.0242,36.0322,35.9921,36.0001,19910.0
2018-04-30 12:15:00,44.94,44.95,44.92,44.95,46772.0,35.9921,36.0001,35.9761,36.0001,46772.0
2018-04-30 12:20:00,44.95,44.98,44.95,44.97,30132.0,36.0001,36.0242,36.0001,36.0162,30132.0
2018-04-30 12:25:00,44.98,45.01,44.97,45.01,24612.0,36.0242,36.0482,36.0162,36.0482,24612.0
2018-04-30 12:30:00,45.0,45.0,44.98,45.0,38196.0,36.0402,36.0402,36.0242,36.0402,38196.0
2018-04-30 12:35:00,45.0,45.01,44.99,45.01,29625.0,36.0402,36.0482,36.0322,36.0482,29625.0
2018-04-30 12:40:00,45.01,45.01,44.99,45.0,22207.0,36.0482,36.0482,36.0322,36.0402,22207.0
2018-04-30 12:45:00,45.0,45.01,44.97,44.98,42460.0,36.0402,36.0482,36.0162,36.0242,42460.0
2018-04-30 12:50:00,44.98,44.99,44.95,44.96,42909.0,36.0242,36.0322,36.0001,36.0081,42909.0
2018-04-30 12:55:00,44.95,44.98,44.95,44.98,127898.0,36.0001,36.0242,36.0001,36.0242,127898.0
2018-04-30 13:00:00,44.98,44.99,44.97,44.97,36897.0,36.0242,36.0322,36.0162,36.0162,36897.0
2018-04-30 13:05:00,44.97,44.98,44.96,44.97,22212.0,36.0162,36.0242,36.0081,36.0162,22212.0
2018-04-30 13:10:00,44.97,44.97,44.93,44.94,22923.0,36.0162,36.0162,35.9841,35.9921,22923.0
2018-04-30 13:15:00,44.95,45.0,44.95,44.99,37472.0,36.0001,36.0402,36.0001,36.0322,37472.0
2018-04-30 13:20:00,44.98,45.01,44.97,44.98,51690.0,36.0242,36.0482,36.0162,36.0242,51690.0
2018-04-30 13:25:00,44.98,44.99,44.98,44.98,46230.0,36.0242,36.0322,36.0242,36.0242,46230.0
2018-04-30 13:30:00,44.98,44.99,44.96,44.98,51569.0,36.0242,36.0322,36.0081,36.0242,51569.0
2018-04-30 13:35:00,44.97,45.0,44.97,45.0,61308.0,36.0162,36.0402,36.0162,36.0402,61308.0
2018-04-30 13:40:00,45.0,45.01,44.99,45.01,20243.0,36.0402,36.0482,36.0322,36.0482,20243.0
2018-04-30 13:45:00,45.0,45.01,44.99,45.01,61320.0,36.0402,36.0482,36.0322,36.0482,61320.0
2018-04-30 13:50:00,45.01,45.02,44.99,45.01,25353.0,36.0482,36.0562,36.0322,36.0482,25353.0
2018-04-30 13:55:00,45.0,45.02,44.99,45.02,40765.0,36.0402,36.0562,36.0322,36.0562,40765.0
2018-04-30 14:00:00,45.02,45.02,44.98,44.99,50283.0,36.0562,36.0562,36.0242,36.0322,50283.0
2018-04-30 14:05:00,44.99,44.99,44.93,44.93,49794.0,36.0322,36.0322,35.9841,35.9841,49794.0
2018-04-30 14:10:00,44.94,44.95,44.92,44.95,56503.0,35.9921,36.0001,35.9761,36.0001,56503.0
2018-04-30 14:15:00,44.94,44.97,44.94,44.94,51175.0,35.9921,36.0162,35.9921,35.9921,51175.0
2018-04-30 14:20:00,44.94,44.98,44.93,44.96,54458.0,35.9921,36.0242,35.9841,36.0081,54458.0
2018-04-30 14:25:00,44.97,44.98,44.95,44.96,32122.0,36.0162,36.0242,36.0001,36.0081,32122.0
2018-04-30 14:30:00,44.95,44.97,44.93,44.95,37748.0,36.0001,36.0162,35.9841,36.0001,37748.0
2018-04-30 14:35:00,44.95,44.96,44.93,44.93,61153.0,36.0001,36.0081,35.9841,35.9841,61153.0
2018-04-30 14:40:00,44.94,44.95,44.92,44.94,118064.0,35.9921,36.0001,35.9761,35.9921,118064.0
2018-04-30 14:45:00,44.93,44.94,44.92,44.94,46851.0,35.9841,35.9921,35.9761,35.9921,46851.0
2018-04-30 14:50:00,44.94,44.94,44.92,44.94,58170.0,35.9921,35.9921,35.9761,35.9921,58170.0
2018-04-30 14:55:00,44.94,44.95,44.91,44.91,48446.0,35.9921,36.0001,35.9681,35.9681,48446.0
2018-04-30 15:00:00,44.91,44.92,44.89,44.9,65849.0,35.9681,35.9761,35.9521,35.9601,65849.0
2018-04-30 15:05:00,44.9,44.92,44.89,44.9,82347.0,35.9601,35.9761,35.9521,35.9601,82347.0
2018-04-30 15:10:00,44.91,44.92,44.91,44.91,52345.0,35.9681,35.9761,35.9681,35.9681,52345.0
2018-04-30 15:15:00,44.91,44.94,44.9,44.9,156896.0,35.9681,35.9921,35.9601,35.9601,156896.0
2018-04-30 15:20:00,44.91,44.91,44.86,44.86,81754.0,35.9681,35.9681,35.9281,35.9281,81754.0
2018-04-30 15:25:00,44.87,44.87,44.85,44.86,71107.0,35.9361,35.9361,35.92,35.9281,71107.0
2018-04-30 15:30:00,44.87,44.9,44.86,44.9,65576.0,35.9361,35.9601,35.9281,35.9601,65576.0
2018-04-30 15:35:00,44.9,44.9,44.88,44.9,97949.0,35.9601,35.9601,35.9441,35.9601,97949.0
2018-04-30 15:40:00,44.9,44.9,44.88,44.89,83019.0,35.9601,35.9601,35.9441,35.9521,83019.0
2018-04-30 15:45:00,44.89,44.91,44.87,44.89,133229.0,35.9521,35.9681,35.9361,35.9521,133229.0
2018-04-30 15:50:00,44.89,44.89,44.86,44.87,160455.0,35.9521,35.9521,35.9281,35.9361,160455.0
2018-04-30 15:55:00,44.87,44.88,44.85,44.85,747594.0,35.9361,35.9441,35.92,35.92,747594.0
2018-05-01 09:30:00,44.86,44.86,44.73,44.74,96154.0,35.9281,35.9281,35.8239,35.8319,96154.0
2018-05-01 09:35:00,44.73,44.74,44.69,44.69,74663.0,35.8239,35.8319,35.7919,35.7919,74663.0
2018-05-01 09:40:00,44.69,44.71,44.68,44.7,64401.0,35.7919,35.8079,35.7839,35.7999,64401.0
2018-05-01 09:45:00,44.7,44.74,44.69,44.73,89573.0,35.7999,35.8319,35.7919,35.8239,89573.0
2018-05-01 09:50:00,44.73,44.74,44.71,44.72,12631.0,35.8239,35.8319,35.8079,35.8159,12631.0
2018-05-01 09:55:00,44.71,44.73,44.71,44.72,56707.0,35.8079,35.8239,35.8079,35.8159,56707.0
2018-05-01 10:00:00,44.71,44.73,44.69,44.71,77400.0,35.8079,35.8239,35.7919,35.8079,77400.0
2018-05-01 10:05:00,44.7,44.71,44.66,44.67,125927.0,35.7999,35.8079,35.7679,35.7759,125927.0
2018-05-01 10:10:00,44.67,44.67,44.63,44.65,63973.0,35.7759,35.7759,35.7439,35.7599,63973.0
2018-05-01 10:15:00,44.65,44.66,44.62,44.65,56377.0,35.7599,35.7679,35.7358,35.7599,56377.0
2018-05-01 10:20:00,44.65,44.67,44.63,44.65,54308.0,35.7599,35.7759,35.7439,35.7599,54308.0
2018-05-01 10:25:00,44.65,44.65,44.59,44.61,76703.0,35.7599,35.7599,35.7118,35.7278,76703.0
2018-05-01 10:30:00,44.61,44.63,44.6,44.63,22736.0,35.7278,35.7439,35.7198,35.7439,22736.0
2018-05-01 10:35:00,44.62,44.62,44.58,44.59,59375.0,35.7358,35.7358,35.7038,35.7118,59375.0
2018-05-01 10:40:00,44.6,44.61,44.58,44.59,36281.0,35.7198,35.7278,35.7038,35.7118,36281.0
2018-05-01 10:45:00,44.59,44.62,44.58,44.58,49017.0,35.7118,35.7358,35.7038,35.7038,49017.0
2018-05-01 10:50:00,44.59,44.59,44.54,44.54,81992.0,35.7118,35.7118,35.6718,35.6718,81992.0
2018-05-01 10:55:00,44.55,44.56,44.54,44.54,35904.0,35.6798,35.6878,35.6718,35.6718,35904.0
2018-05-01 11:00:00,44.54,44.55,44.49,44.51,51205.0,35.6718,35.6798,35.6317,35.6477,51205.0
2018-05-01 11:05:00,44.51,44.54,44.5,44.53,80035.0,35.6477,35.6718,35.6397,35.6638,80035.0
2018-05-01 11:10:00,44.53,44.54,44.52,44.53,82201.0,35.6638,35.6718,35.6558,35.6638,82201.0
2018-05-01 11:15:00,44.54,44.57,44.53,44.55,69398.0,35.6718,35.6958,35.6638,35.6798,69398.0
2018-05-01 11:20:00,44.56,44.59,44.56,44.58,29864.0,35.6878,35.7118,35.6878,35.7038,29864.0
2018-05-01 11:25:00,44.58,44.58,44.56,44.58,52038.0,35.7038,35.7038,35.6878,35.7038,52038.0
2018-05-01 11:30:00,44.58,44.59,44.56,44.57,29657.0,35.7038,35.7118,35.6878,35.6958,29657.0
2018-05-01 11:35:00,44.57,44.59,44.56,44.58,48152.0,35.6958,35.7118,35.6878,35.7038,48152.0
2018-05-01 11:40:00,44.59,44.6,44.57,44.59,95664.0,35.7118,35.7198,35.6958,35.7118,95664.0
2018-05-01 11:45:00,44.59,44.59,44.56,44.57,17688.0,35.7118,35.7118,35.6878,35.6958,17688.0
2018-05-01 11:50:00,44.56,44.6,44.56,44.57,117236.0,35.6878,35.7198,35.6878,35.6958,117236.0
2018-05-01 11:55:00,44.56,44.57,44.52,44.53,42105.0,35.6878,35.6958,35.6558,35.6638,42105.0
2018-05-01 12:00:00,44.54,44.57,44.52,44.56,48665.0,35.6718,35.6958,35.6558,35.6878,48665.0
2018-05-01 12:05:00,44.56,44.58,44.56,44.58,150928.0,35.6878,35.7038,35.6878,35.7038,150928.0
2018-05-01 12:10:00,44.58,44.59,44.57,44.57,42455.0,35.7038,35.7118,35.6958,35.6958,42455.0
2018-05-01 12:15:00,44.57,44.58,44.55,44.56,30975.0,35.6958,35.7038,35.6798,35.6878,30975.0
2018-05-01 12:20:00,44.57,44.58,44.56,44.58,25976.0,35.6958,35.7038,35.6878,35.7038,25976.0
2018-05-01 12:25:00,44.58,44.61,44.57,44.61,73840.0,35.7038,35.7278,35.6958,35.7278,73840.0
2018-05-01 12:30:00,44.61,44.63,44.6,44.62,32619.0,35.7278,35.7439,35.7198,35.7358,32619.0
2018-05-01 12:35:00,44.63,44.64,44.61,44.63,65544.0,35.7439,35.7519,35.7278,35.7439,65544.0
2018-05-01 12:40:00,44.63,44.63,44.62,44.63,30612.0,35.7439,35.7439,35.7358,35.7439,30612.0
2018-05-01 12:45:00,44.63,44.63,44.6,44.61,38640.0,35.7439,35.7439,35.7198,35.7278,38640.0
2018-05-01 12:50:00,44.61,44.64,44.6,44.62,53134.0,35.7278,35.7519,35.7198,35.7358,53134.0
2018-05-01 12:55:00,44.63,44.63,44.62,44.63,62759.0,35.7439,35.7439,35.7358,35.7439,62759.0
2018-05-01 13:00:00,44.63,44.63,44.57,44.58,103452.0,35.7439,35.7439,35.6958,35.7038,103452.0
2018-05-01 13:05:00,44.58,44.59,44.56,44.57,74064.0,35.7038,35.7118,35.6878,35.6958,74064.0
2018-05-01 13:10:00,44.57,44.58,44.57,44.58,22304.0,35.6958,35.7038,35.6958,35.7038,22304.0
2018-05-01 13:15:00,44.58,44.58,44.56,44.58,15958.0,35.7038,35.7038,35.6878,35.7038,15958.0
2018-05-01 13:20:00,44.57,44.58,44.55,44.55,45208.0,35.6958,35.7038,35.6798,35.6798,45208.0
2018-05-01 13:25:00,44.55,44.57,44.55,44.56,53690.0,35.6798,35.6958,35.6798,35.6878,53690.0
2018-05-01 13:30:00,44.56,44.58,44.56,44.57,25688.0,35.6878,35.7038,35.6878,35.6958,25688.0
2018-05-01 13:35:00,44.57,44.58,44.55,44.56,46642.0,35.6958,35.7038,35.6798,35.6878,46642.0
2018-05-01 13:40:00,44.55,44.57,44.54,44.57,21070.0,35.6798,35.6958,35.6718,35.6958,21070.0
2018-05-01 13:45:00,44.57,44.63,44.56,44.62,41589.0,35.6958,35.7439,35.6878,35.7358,41589.0
2018-05-01 13:50:00,44.62,44.63,44.61,44.62,107734.0,35.7358,35.7439,35.7278,35.7358,107734.0
2018-05-01 13:55:00,44.61,44.64,44.61,44.64,77502.0,35.7278,35.7519,35.7278,35.7519,77502.0
2018-05-01 14:00:00,44.63,44.67,44.63,44.66,107146.0,35.7439,35.7759,35.7439,35.7679,107146.0
2018-05-01 14:05:00,44.66,44.66,44.64,44.64,64804.0,35.7679,35.7679,35.7519,35.7519,64804.0
2018-05-01 14:10:00,44.65,44.67,44.65,44.65,90460.0,35.7599,35.7759,35.7599,35.7599,90460.0
2018-05-01 14:15:00,44.66,44.67,44.65,44.67,41084.0,35.7679,35.7759,35.7599,35.7759,41084.0
2018-05-01 14:20:00,44.66,44.7,44.66,44.7,106460.0,35.7679,35.7999,35.7679,35.7999,106460.0
2018-05-01 14:25:00,44.69,44.71,44.69,44.7,29803.0,35.7919,35.8079,35.7919,35.7999,29803.0
2018-05-01 14:30:00,44.69,44.72,44.69,44.71,74339.0,35.7919,35.8159,35.7919,35.8079,74339.0
2018-05-01 14:35:00,44.72,44.72,44.7,44.71,88545.0,35.8159,35.8159,35.7999,35.8079,88545.0
2018-05-01 14:40:00,44.71,44.74,44.7,44.73,21444.0,35.8079,35.8319,35.7999,35.8239,21444.0
2018-05-01 14:45:00,44.74,44.75,44.73,44.73,39424.0,35.8319,35.84,35.8239,35.8239,39424.0
2018-05-01 14:50:00,44.73,44.74,44.71,44.71,37984.0,35.8239,35.8319,35.8079,35.8079,37984.0
2018-05-01 14:55:00,44.72,44.72,44.7,44.71,43594.0,35.8159,35.8159,35.7999,35.8079,43594.0
2018-05-01 15:00:00,44.71,44.74,44.7,44.71,77060.0,35.8079,35.8319,35.7999,35.8079,77060.0
2018-05-01 15:05:00,44.71,44.73,44.7,44.72,66403.0,35.8079,35.8239,35.7999,35.8159,66403.0
2018-05-01 15:10:00,44.72,44.72,44.68,44.7,60427.0,35.8159,35.8159,35.7839,35.7999,60427.0
2018-05-01 15:15:00,44.7,44.7,44.67,44.68,69313.0,35.7999,35.7999,35.7759,35.7839,69313.0
2018-05-01 15:20:00,44.67,44.7,44.67,44.69,107615.0,35.7759,35.7999,35.7759,35.7919,107615.0
2018-05-01 15:25:00,44.69,44.69,44.65,44.68,100964.0,35.7919,35.7919,35.7599,35.7839,100964.0
2018-05-01 15:30:00,44.68,44.7,44.67,44.7,85437.0,35.7839,35.7999,35.7759,35.7999,85437.0
2018-05-01 15:35:00,44.7,44.7,44.66,44.67,90328.0,35.7999,35.7999,35.7679,35.7759,90328.0
2018-05-01 15:40:00,44.67,44.7,44.66,44.7,97898.0,35.7759,35.7999,35.7679,35.7999,97898.0
2018-05-01 15:45:00,44.7,44.73,44.69,44.73,176010.0,35.7999,35.8239,35.7919,35.8239,176010.0
2018-05-01 15:50:00,44.73,44.75,44.72,44.75,213793.0,35.8239,35.84,35.8159,35.84,213793.0
2018-05-01 15:55:00,44.74,44.76,44.72,44.75,421203.0,35.8319,35.848,35.8159,35.84,421203.0
2018-05-02 09:30:00,44.94,44.94,44.89,44.9,211481.0,35.9921,35.9921,35.9521,35.9601,211481.0
2018-05-02 09:35:00,44.9,44.91,44.86,44.87,233238.0,35.9601,35.9681,35.9281,35.9361,233238.0
2018-05-02 09:40:00,44.87,44.9,44.86,44.89,54150.0,35.9361,35.9601,35.9281,35.9521,54150.0
2018-05-02 09:45:00,44.88,44.88,44.82,44.83,33733.0,35.9441,35.9441,35.896,35.904,33733.0
2018-05-02 09:50:00,44.82,44.86,44.81,44.85,30071.0,35.896,35.9281,35.888,35.92,30071.0
2018-05-02 09:55:00,44.86,44.86,44.83,44.84,134560.0,35.9281,35.9281,35.904,35.912,134560.0
2018-05-02 10:00:00,44.84,44.85,44.82,44.85,119630.0,35.912,35.92,35.896,35.92,119630.0
2018-05-02 10:05:00,44.84,44.87,44.84,44.86,33472.0,35.912,35.9361,35.912,35.9281,33472.0
2018-05-02 10:10:00,44.86,44.87,44.84,44.87,144556.0,35.9281,35.9361,35.912,35.9361,144556.0
2018-05-02 10:15:00,44.87,44.89,44.86,44.88,66307.0,35.9361,35.9521,35.9281,35.9441,66307.0
2018-05-02 10:20:00,44.88,44.89,44.85,44.85,73401.0,35.9441,35.9521,35.92,35.92,73401.0
2018-05-02 10:25:00,44.85,44.88,44.84,44.87,41543.0,35.92,35.9441,35.912,35.9361,41543.0
2018-05-02 10:30:00,44.86,44.88,44.85,44.88,38829.0,35.9281,35.9441,35.92,35.9441,38829.0
2018-05-02 10:35:00,44.87,44.89,44.84,44.85,57196.0,35.9361,35.9521,35.912,35.92,57196.0
2018-05-02 10:40:00,44.85,44.86,44.82,44.83,33522.0,35.92,35.9281,35.896,35.904,33522.0
2018-05-02 10:45:00,44.83,44.87,44.82,44.87,42157.0,35.904,35.9361,35.896,35.9361,42157.0
2018-05-02 10:50:00,44.87,44.87,44.82,44.83,55799.0,35.9361,35.9361,35.896,35.904,55799.0
2018-05-02 10:55:00,44.82,44.83,44.81,44.83,37936.0,35.896,35.904,35.888,35.904,37936.0
2018-05-02 11:00:00,44.83,44.85,44.82,44.83,41642.0,35.904,35.92,35.896,35.904,41642.0
2018-05-02 11:05:00,44.83,44.86,44.82,44.86,50287.0,35.904,35.9281,35.896,35.9281,50287.0
2018-05-02 11:10:00,44.86,44.9,44.86,44.9,68409.0,35.9281,35.9601,35.9281,35.9601,68409.0
2018-05-02 11:15:00,44.9,44.9,44.86,44.88,46717.0,35.9601,35.9601,35.9281,35.9441,46717.0
2018-05-02 11:20:00,44.88,44.89,44.87,44.89,121661.0,35.9441,35.9521,35.9361,35.9521,121661.0
2018-05-02 11:25:00,44.89,44.9,44.88,44.9,132526.0,35.9521,35.9601,35.9441,35.9601,132526.0
2018-05-02 11:30:00,44.9,44.9,44.85,44.86,43612.0,35.9601,35.9601,35.92,35.9281,43612.0
2018-05-02 11:35:00,44.86,44.87,44.86,44.87,45200.0,35.9281,35.9361,35.9281,35.9361,45200.0
2018-05-02 11:40:00,44.87,44.87,44.81,44.82,93753.0,35.9361,35.9361,35.888,35.896,93753.0
2018-05-02 11:45:00,44.81,44.82,44.78,44.8,121525.0,35.888,35.896,35.864,35.88,121525.0
2018-05-02 11:50:00,44.8,44.8,44.78,44.79,24220.0,35.88,35.88,35.864,35.872,24220.0
2018-05-02 11:55:00,44.8,44.82,44.79,44.82,39047.0,35.88,35.896,35.872,35.896,39047.0
2018-05-02 12:00:00,44.83,44.83,44.81,44.82,41277.0,35.904,35.904,35.888,35.896,41277.0
2018-05-02 12:05:00,44.82,44.82,44.81,44.81,46023.0,35.896,35.896,35.888,35.888,46023.0
2018-05-02 12:10:00,44.82,44.83,44.8,44.82,367354.0,35.896,35.904,35.88,35.896,367354.0
2018-05-02 12:15:00,44.82,44.83,44.81,44.81,31219.0,35.896,35.904,35.888,35.888,31219.0
2018-05-02 12:20:00,44.82,44.83,44.81,44.83,21547.0,35.896,35.904,35.888,35.904,21547.0
2018-05-02 12:25:00,44.82,44.84,44.82,44.82,23356.0,35.896,35.912,35.896,35.896,23356.0
2018-05-02 12:30:00,44.83,44.84,44.82,44.83,49554.0,35.904,35.912,35.896,35.904,49554.0
2018-05-02 12:35:00,44.83,44.84,44.82,44.83,40057.0,35.904,35.912,35.896,35.904,40057.0
2018-05-02 12:40:00,44.83,44.85,44.82,44.84,41569.0,35.904,35.92,35.896,35.912,41569.0
2018-05-02 12:45:00,44.85,44.86,44.83,44.85,33932.0,35.92,35.9281,35.904,35.92,33932.0
2018-05-02 12:50:00,44.84,44.86,44.84,44.85,30857.0,35.912,35.9281,35.912,35.92,30857.0
2018-05-02 12:55:00,44.85,44.88,44.85,44.86,40940.0,35.92,35.9441,35.92,35.9281,40940.0
2018-05-02 13:00:00,44.87,44.87,44.86,44.87,18203.0,35.9361,35.9361,35.9281,35.9361,18203.0
2018-05-02 13:05:00,44.87,44.87,44.85,44.87,24952.0,35.9361,35.9361,35.92,35.9361,24952.0
2018-05-02 13:10:00,44.87,44.88,44.86,44.87,22305.0,35.9361,35.9441,35.9281,35.9361,22305.0
2018-05-02 13:15:00,44.87,44.87,44.86,44.86,22406.0,35.9361,35.9361,35.9281,35.9281,22406.0
2018-05-02 13:20:00,44.87,44.87,44.86,44.87,30102.0,35.9361,35.9361,35.9281,35.9361,30102.0
2018-05-02 13:25:00,44.86,44.87,44.85,44.86,71447.0,35.9281,35.9361,35.92,35.9281,71447.0
2018-05-02 13:30:00,44.86,44.87,44.85,44.86,142478.0,35.9281,35.9361,35.92,35.9281,142478.0
2018-05-02 13:35:00,44.86,44.86,44.84,44.86,104060.0,35.9281,35.9281,35.912,35.9281,104060.0
2018-05-02 13:40:00,44.86,44.86,44.84,44.84,30514.0,35.9281,35.9281,35.912,35.912,30514.0
2018-05-02 13:45:00,44.84,44.87,44.84,44.86,38465.0,35.912,35.9361,35.912,35.9281,38465.0
2018-05-02 13:50:00,44.86,44.87,44.85,44.85,52363.0,35.9281,35.9361,35.92,35.92,52363.0
2018-05-02 13:55:00,44.86,44.86,44.82,44.85,28908.0,35.9281,35.9281,35.896,35.92,28908.0
2018-05-02 14:00:00,44.84,44.99,44.82,44.99,71947.0,35.912,36.0322,35.896,36.0322,71947.0
2018-05-02 14:05:00,44.99,45.0,44.93,44.98,179439.0,36.0322,36.0402,35.9841,36.0242,179439.0
2018-05-02 14:10:00,44.98,45.02,44.98,45.01,98237.0,36.0242,36.0562,36.0242,36.0482,98237.0
2018-05-02 14:15:00,45.01,45.02,44.96,44.96,129429.0,36.0482,36.0562,36.0081,36.0081,129429.0
2018-05-02 14:20:00,44.96,44.98,44.93,44.95,145765.0,36.0081,36.0242,35.9841,36.0001,145765.0
2018-05-02 14:25:00,44.96,44.98,44.94,44.97,37130.0,36.0081,36.0242,35.9921,36.0162,37130.0
2018-05-02 14:30:00,44.96,44.97,44.92,44.92,32662.0,36.0081,36.0162,35.9761,35.9761,32662.0
2018-05-02 14:35:00,44.92,44.94,44.91,44.94,48602.0,35.9761,35.9921,35.9681,35.9921,48602.0
2018-05-02 14:40:00,44.93,44.95,44.91,44.93,42338.0,35.9841,36.0001,35.9681,35.9841,42338.0
2018-05-02 14:45:00,44.93,44.94,44.91,44.91,28395.0,35.9841,35.9921,35.9681,35.9681,28395.0
2018-05-02 14:50:00,44.91,44.92,44.88,44.89,105484.0,35.9681,35.9761,35.9441,35.9521,105484.0
2018-05-02 14:55:00,44.89,44.9,44.85,44.85,47085.0,35.9521,35.9601,35.92,35.92,47085.0
2018-05-02 15:00:00,44.86,44.87,44.82,44.86,87703.0,35.9281,35.9361,35.896,35.9281,87703.0
2018-05-02 15:05:00,44.86,44.88,44.86,44.88,76352.0,35.9281,35.9441,35.9281,35.9441,76352.0
2018-05-02 15:10:00,44.88,44.88,44.84,44.84,108963.0,35.9441,35.9441,35.912,35.912,108963.0
2018-05-02 15:15:00,44.84,44.84,44.81,44.81,59345.0,35.912,35.912,35.888,35.888,59345.0
2018-05-02 15:20:00,44.82,44.82,44.77,44.77,138431.0,35.896,35.896,35.856,35.856,138431.0
2018-05-02 15:25:00,44.77,44.78,44.75,44.76,67311.0,35.856,35.864,35.84,35.848,67311.0
2018-05-02 15:30:00,44.76,44.77,44.73,44.76,95986.0,35.848,35.856,35.8239,35.848,95986.0
2018-05-02 15:35:00,44.76,44.76,44.72,44.73,93404.0,35.848,35.848,35.8159,35.8239,93404.0
2018-05-02 15:40:00,44.73,44.75,44.7,44.72,48145.0,35.8239,35.84,35.7999,35.8159,48145.0
2018-05-02 15:45:00,44.72,44.72,44.68,44.69,97127.0,35.8159,35.8159,35.7839,35.7919,97127.0
2018-05-02 15:50:00,44.68,44.69,44.67,44.68,171141.0,35.7839,35.7919,35.7759,35.7839,171141.0
2018-05-02 15:55:00,44.69,44.72,44.68,44.71,354413.0,35.7919,35.8159,35.7839,35.8079,354413.0
2018-05-03 09:30:00,44.78,44.81,44.75,44.75,134773.0,35.864,35.888,35.84,35.84,134773.0
2018-05-03 09:35:00,44.74,44.77,44.73,44.75,66018.0,35.8319,35.856,35.8239,35.84,66018.0
2018-05-03 09:40:00,44.75,44.75,44.72,44.73,47750.0,35.84,35.84,35.8159,35.8239,47750.0
2018-05-03 09:45:00,44.72,44.76,44.72,44.75,68023.0,35.8159,35.848,35.8159,35.84,68023.0
2018-05-03 09:50:00,44.76,44.78,44.75,44.76,32978.0,35.848,35.864,35.84,35.848,32978.0
2018-05-03 09:55:00,44.76,44.77,44.75,44.76,20392.0,35.848,35.856,35.84,35.848,20392.0
2018-05-03 10:00:00,44.77,44.78,44.71,44.73,92296.0,35.856,35.864,35.8079,35.8239,92296.0
2018-05-03 10:05:00,44.73,44.74,44.7,44.74,83300.0,35.8239,35.8319,35.7999,35.8319,83300.0
2018-05-03 10:10:00,44.74,44.74,44.68,44.68,123025.0,35.8319,35.8319,35.7839,35.7839,123025.0
2018-05-03 10:15:00,44.69,44.71,44.67,44.68,69036.0,35.7919,35.8079,35.7759,35.7839,69036.0
2018-05-03 10:20:00,44.68,44.69,44.61,44.63,73723.0,35.7839,35.7919,35.7278,35.7439,73723.0
2018-05-03 10:25:00,44.63,44.64,44.6,44.64,100268.0,35.7439,35.7519,35.7198,35.7519,100268.0
2018-05-03 10:30:00,44.63,44.64,44.58,44.58,127550.0,35.7439,35.7519,35.7038,35.7038,127550.0
2018-05-03 10:35:00,44.58,44.58,44.5,44.52,136790.0,35.7038,35.7038,35.6397,35.6558,136790.0
2018-05-03 10:40:00,44.52,44.55,44.51,44.52,66624.0,35.6558,35.6798,35.6477,35.6558,66624.0
2018-05-03 10:45:00,44.52,44.53,44.51,44.52,47252.0,35.6558,35.6638,35.6477,35.6558,47252.0
2018-05-03 10:50:00,44.53,44.53,44.49,44.52,103704.0,35.6638,35.6638,35.6317,35.6558,103704.0
2018-05-03 10:55:00,44.51,44.51,44.45,44.48,79549.0,35.6477,35.6477,35.5997,35.6237,79549.0
2018-05-03 11:00:00,44.48,44.5,44.47,44.49,39194.0,35.6237,35.6397,35.6157,35.6317,39194.0
2018-05-03 11:05:00,44.48,44.52,44.48,44.52,197582.0,35.6237,35.6558,35.6237,35.6558,197582.0
2018-05-03 11:10:00,44.51,44.56,44.5,44.54,60813.0,35.6477,35.6878,35.6397,35.6718,60813.0
2018-05-03 11:15:00,44.54,44.57,44.54,44.55,70294.0,35.6718,35.6958,35.6718,35.6798,70294.0
2018-05-03 11:20:00,44.55,44.55,44.52,44.54,61426.0,35.6798,35.6798,35.6558,35.6718,61426.0
2018-05-03 11:25:00,44.55,44.56,44.52,44.52,104796.0,35.6798,35.6878,35.6558,35.6558,104796.0
2018-05-03 11:30:00,44.52,44.55,44.52,44.55,72075.0,35.6558,35.6798,35.6558,35.6798,72075.0
2018-05-03 11:35:00,44.55,44.56,44.52,44.54,72904.0,35.6798,35.6878,35.6558,35.6718,72904.0
2018-05-03 11:40:00,44.54,44.54,44.5,44.54,70537.0,35.6718,35.6718,35.6397,35.6718,70537.0
2018-05-03 11:45:00,44.54,44.61,44.53,44.59,39728.0,35.6718,35.7278,35.6638,35.7118,39728.0
2018-05-03 11:50:00,44.59,44.62,44.58,44.62,47693.0,35.7118,35.7358,35.7038,35.7358,47693.0
2018-05-03 11:55:00,44.62,44.64,44.61,44.63,69189.0,35.7358,35.7519,35.7278,35.7439,69189.0
2018-05-03 12:00:00,44.62,44.65,44.62,44.62,732725.0,35.7358,35.7599,35.7358,35.7358,732725.0
2018-05-03 12:05:00,44.63,44.66,44.63,44.65,137721.0,35.7439,35.7679,35.7439,35.7599,137721.0
2018-05-03 12:10:00,44.65,44.66,44.62,44.65,57559.0,35.7599,35.7679,35.7358,35.7599,57559.0
2018-05-03 12:15:00,44.65,44.65,44.61,44.63,41700.0,35.7599,35.7599,35.7278,35.7439,41700.0
2018-05-03 12:20:00,44.63,44.64,44.62,44.62,110323.0,35.7439,35.7519,35.7358,35.7358,110323.0
2018-05-03 12:25:00,44.62,44.63,44.61,44.61,27532.0,35.7358,35.7439,35.7278,35.7278,27532.0
2018-05-03 12:30:00,44.62,44.68,44.61,44.68,55633.0,35.7358,35.7839,35.7278,35.7839,55633.0
2018-05-03 12:35:00,44.68,44.72,44.67,44.72,98829.0,35.7839,35.8159,35.7759,35.8159,98829.0
2018-05-03 12:40:00,44.72,44.75,44.71,44.73,97748.0,35.8159,35.84,35.8079,35.8239,97748.0
2018-05-03 12:45:00,44.74,44.77,44.73,44.77,72954.0,35.8319,35.856,35.8239,35.856,72954.0
2018-05-03 12:50:00,44.76,44.82,44.75,44.81,67393.0,35.848,35.896,35.84,35.888,67393.0
2018-05-03 12:55:00,44.81,44.86,44.81,44.84,67992.0,35.888,35.9281,35.888,35.912,67992.0
2018-05-03 13:00:00,44.85,44.86,44.78,44.8,69446.0,35.92,35.9281,35.864,35.88,69446.0
2018-05-03 13:05:00,44.79,44.8,44.77,44.77,26189.0,35.872,35.88,35.856,35.856,26189.0
2018-05-03 13:10:00,44.76,44.79,44.76,44.77,40464.0,35.848,35.872,35.848,35.856,40464.0
2018-05-03 13:15:00,44.77,44.83,44.76,44.8,65180.0,35.856,35.904,35.848,35.88,65180.0
2018-05-03 13:20:00,44.8,44.81,44.76,44.77,39954.0,35.88,35.888,35.848,35.856,39954.0
2018-05-03 13:25:00,44.77,44.78,44.74,44.77,31559.0,35.856,35.864,35.8319,35.856,31559.0
2018-05-03 13:30:00,44.78,44.86,44.77,44.85,93205.0,35.864,35.9281,35.856,35.92,93205.0
2018-05-03 13:35:00,44.86,44.88,44.85,44.87,65870.0,35.9281,35.9441,35.92,35.9361,65870.0
2018-05-03 13:40:00,44.88,44.88,44.85,44.87,45894.0,35.9441,35.9441,35.92,35.9361,45894.0
2018-05-03 13:45:00,44.87,44.87,44.81,44.82,43877.0,35.9361,35.9361,35.888,35.896,43877.0
2018-05-03 13:50:00,44.82,44.83,44.81,44.83,71858.0,35.896,35.904,35.888,35.904,71858.0
2018-05-03 13:55:00,44.83,44.85,44.81,44.81,70901.0,35.904,35.92,35.888,35.888,70901.0
2018-05-03 14:00:00,44.81,44.82,44.78,44.8,51161.0,35.888,35.896,35.864,35.88,51161.0
2018-05-03 14:05:00,44.8,44.85,44.79,44.84,139484.0,35.88,35.92,35.872,35.912,139484.0
2018-05-03 14:10:00,44.84,44.85,44.81,44.84,129017.0,35.912,35.92,35.888,35.912,129017.0
2018-05-03 14:15:00,44.85,44.86,44.81,44.82,111679.0,35.92,35.9281,35.888,35.896,111679.0
2018-05-03 14:20:00,44.82,44.82,44.79,44.82,40685.0,35.896,35.896,35.872,35.896,40685.0
2018-05-03 14:25:00,44.82,44.84,44.81,44.84,54179.0,35.896,35.912,35.888,35.912,54179.0
2018-05-03 14:30:00,44.84,44.89,44.84,44.87,87958.0,35.912,35.9521,35.912,35.9361,87958.0
2018-05-03 14:35:00,44.88,44.91,44.86,44.9,96112.0,35.9441,35.9681,35.9281,35.9601,96112.0
2018-05-03 14:40:00,44.9,44.91,44.87,44.89,105411.0,35.9601,35.9681,35.9361,35.9521,105411.0
2018-05-03 14:45:00,44.89,44.89,44.83,44.84,71008.0,35.9521,35.9521,35.904,35.912,71008.0
2018-05-03 14:50:00,44.84,44.84,44.82,44.84,54583.0,35.912,35.912,35.896,35.912,54583.0
2018-05-03 14:55:00,44.83,44.84,44.8,44.81,44285.0,35.904,35.912,35.88,35.888,44285.0
2018-05-03 15:00:00,44.82,44.86,44.81,44.85,57255.0,35.896,35.9281,35.888,35.92,57255.0
2018-05-03 15:05:00,44.84,44.85,44.81,44.82,39893.0,35.912,35.92,35.888,35.896,39893.0
2018-05-03 15:10:00,44.82,44.85,44.8,44.83,70326.0,35.896,35.92,35.88,35.904,70326.0
2018-05-03 15:15:00,44.84,44.86,44.82,44.84,90113.0,35.912,35.9281,35.896,35.912,90113.0
2018-05-03 15:20:00,44.84,44.85,44.82,44.84,91249.0,35.912,35.92,35.896,35.912,91249.0
2018-05-03 15:25:00,44.84,44.86,44.82,44.84,80942.0,35.912,35.9281,35.896,35.912,80942.0
2018-05-03 15:30:00,44.85,44.87,44.84,44.86,109251.0,35.92,35.9361,35.912,35.9281,109251.0
2018-05-03 15:35:00,44.86,44.86,44.82,44.83,97219.0,35.9281,35.9281,35.896,35.904,97219.0
2018-05-03 15:40:00,44.83,44.83,44.81,44.82,74114.0,35.904,35.904,35.888,35.896,74114.0
2018-05-03 15:45:00,44.82,44.83,44.81,44.82,116025.0,35.896,35.904,35.888,35.896,116025.0
2018-05-03 15:50:00,44.81,44.84,44.81,44.83,86410.0,35.888,35.912,35.888,35.904,86410.0
2018-05-03 15:55:00,44.83,44.84,44.8,44.82,710192.0,35.904,35.912,35.88,35.896,710192.0
2018-05-04 09:30:00,44.52,44.55,44.47,44.53,93069.0,35.6558,35.6798,35.6157,35.6638,93069.0
2018-05-04 09:35:00,44.53,44.6,44.52,44.59,31140.0,35.6638,35.7198,35.6558,35.7118,31140.0
2018-05-04 09:40:00,44.59,44.61,44.54,44.61,91048.0,35.7118,35.7278,35.6718,35.7278,91048.0
2018-05-04 09:45:00,44.61,44.65,44.6,44.64,47236.0,35.7278,35.7599,35.7198,35.7519,47236.0
2018-05-04 09:50:00,44.63,44.66,44.61,44.65,41190.0,35.7439,35.7679,35.7278,35.7599,41190.0
2018-05-04 09:55:00,44.65,44.65,44.61,44.65,28955.0,35.7599,35.7599,35.7278,35.7599,28955.0
2018-05-04 10:00:00,44.64,44.67,44.62,44.67,107712.0,35.7519,35.7759,35.7358,35.7759,107712.0
2018-05-04 10:05:00,44.66,44.71,44.65,44.7,72039.0,35.7679,35.8079,35.7599,35.7999,72039.0
2018-05-04 10:10:00,44.71,44.73,44.69,44.72,44358.0,35.8079,35.8239,35.7919,35.8159,44358.0
2018-05-04 10:15:00,44.71,44.72,44.69,44.7,56546.0,35.8079,35.8159,35.7919,35.7999,56546.0
2018-05-04 10:20:00,44.7,44.75,44.7,44.73,59940.0,35.7999,35.84,35.7999,35.8239,59940.0
2018-05-04 10:25:00,44.74,44.77,44.73,44.76,47974.0,35.8319,35.856,35.8239,35.848,47974.0
2018-05-04 10:30:00,44.76,44.8,44.75,44.79,53732.0,35.848,35.88,35.84,35.872,53732.0
2018-05-04 10:35:00,44.78,44.8,44.76,44.8,49190.0,35.864,35.88,35.848,35.88,49190.0
2018-05-04 10:40:00,44.81,44.83,44.79,44.82,35868.0,35.888,35.904,35.872,35.896,35868.0
2018-05-04 10:45:00,44.82,44.83,44.79,44.8,54576.0,35.896,35.904,35.872,35.88,54576.0
2018-05-04 10:50:00,44.81,44.82,44.78,44.81,40541.0,35.888,35.896,35.864,35.888,40541.0
2018-05-04 10:55:00,44.8,44.81,44.76,44.76,17699.0,35.88,35.888,35.848,35.848,17699.0
2018-05-04 11:00:00,44.77,44.78,44.75,44.76,32536.0,35.856,35.864,35.84,35.848,32536.0
2018-05-04 11:05:00,44.75,44.77,44.75,44.77,20579.0,35.84,35.856,35.84,35.856,20579.0
2018-05-04 11:10:00,44.77,44.79,44.76,44.77,61014.0,35.856,35.872,35.848,35.856,61014.0
2018-05-04 11:15:00,44.78,44.79,44.77,44.78,32004.0,35.864,35.872,35.856,35.864,32004.0
2018-05-04 11:20:00,44.77,44.8,44.77,44.8,84523.0,35.856,35.88,35.856,35.88,84523.0
2018-05-04 11:25:00,44.79,44.83,44.79,44.82,73186.0,35.872,35.904,35.872,35.896,73186.0
2018-05-04 11:30:00,44.82,44.86,44.81,44.85,66945.0,35.896,35.9281,35.888,35.92,66945.0
2018-05-04 11:35:00,44.86,44.87,44.84,44.84,39470.0,35.9281,35.9361,35.912,35.912,39470.0
2018-05-04 11:40:00,44.84,44.85,44.82,44.84,67449.0,35.912,35.92,35.896,35.912,67449.0
2018-05-04 11:45:00,44.84,44.86,44.81,44.82,65254.0,35.912,35.9281,35.888,35.896,65254.0
2018-05-04 11:50:00,44.82,44.83,44.81,44.81,18288.0,35.896,35.904,35.888,35.888,18288.0
2018-05-04 11:55:00,44.82,44.86,44.82,44.86,28343.0,35.896,35.9281,35.896,35.9281,28343.0
2018-05-04 12:00:00,44.86,44.87,44.84,44.87,32601.0,35.9281,35.9361,35.912,35.9361,32601.0
2018-05-04 12:05:00,44.87,44.87,44.85,44.85,12322.0,35.9361,35.9361,35.92,35.92,12322.0
2018-05-04 12:10:00,44.85,44.88,44.85,44.87,11983.0,35.92,35.9441,35.92,35.9361,11983.0
2018-05-04 12:15:00,44.87,44.89,44.87,44.89,19314.0,35.9361,35.9521,35.9361,35.9521,19314.0
2018-05-04 12:20:00,44.89,44.9,44.88,44.89,20032.0,35.9521,35.9601,35.9441,35.9521,20032.0
2018-05-04 12:25:00,44.89,44.91,44.89,44.9,26442.0,35.9521,35.9681,35.9521,35.9601,26442.0
2018-05-04 12:30:00,44.89,44.9,44.89,44.9,19550.0,35.9521,35.9601,35.9521,35.9601,19550.0
2018-05-04 12:35:00,44.9,44.91,44.89,44.91,22239.0,35.9601,35.9681,35.9521,35.9681,22239.0
2018-05-04 12:40:00,44.91,44.92,44.9,44.91,32379.0,35.9681,35.9761,35.9601,35.9681,32379.0
2018-05-04 12:45:00,44.92,44.92,44.89,44.91,43010.0,35.9761,35.9761,35.9521,35.9681,43010.0
2018-05-04 12:50:00,44.92,44.93,44.9,44.93,132019.0,35.9761,35.9841,35.9601,35.9841,132019.0
2018-05-04 12:55:00,44.92,44.95,44.92,44.94,2360010.0,35.9761,36.0001,35.9761,35.9921,2360010.0
2018-05-04 13:00:00,44.94,44.95,44.93,44.93,2039394.0,35.9921,36.0001,35.9841,35.9841,2039394.0
2018-05-04 13:05:00,44.93,44.95,44.92,44.95,68713.0,35.9841,36.0001,35.9761,36.0001,68713.0
2018-05-04 13:10:00,44.94,44.95,44.93,44.93,34590.0,35.9921,36.0001,35.9841,35.9841,34590.0
2018-05-04 13:15:00,44.93,44.95,44.93,44.93,47568.0,35.9841,36.0001,35.9841,35.9841,47568.0
2018-05-04 13:20:00,44.93,44.96,44.92,44.96,41106.0,35.9841,36.0081,35.9761,36.0081,41106.0
2018-05-04 13:25:00,44.96,44.96,44.94,44.95,21719.0,36.0081,36.0081,35.9921,36.0001,21719.0
2018-05-04 13:30:00,44.94,44.95,44.93,44.94,48778.0,35.9921,36.0001,35.9841,35.9921,48778.0
2018-05-04 13:35:00,44.94,44.95,44.93,44.94,46526.0,35.9921,36.0001,35.9841,35.9921,46526.0
2018-05-04 13:40:00,44.94,44.94,44.93,44.94,13239.0,35.9921,35.9921,35.9841,35.9921,13239.0
2018-05-04 13:45:00,44.93,44.94,44.93,44.93,30894.0,35.9841,35.9921,35.9841,35.9841,30894.0
2018-05-04 13:50:00,44.94,44.97,44.93,44.97,31907.0,35.9921,36.0162,35.9841,36.0162,31907.0
2018-05-04 13:55:00,44.97,44.98,44.96,44.97,19845.0,36.0162,36.0242,36.0081,36.0162,19845.0
2018-05-04 14:00:00,44.97,44.97,44.95,44.96,38581.0,36.0162,36.0162,36.0001,36.0081,38581.0
2018-05-04 14:05:00,44.97,44.99,44.96,44.98,119750.0,36.0162,36.0322,36.0081,36.0242,119750.0
2018-05-04 14:10:00,44.98,44.99,44.96,44.98,81120.0,36.0242,36.0322,36.0081,36.0242,81120.0
2018-05-04 14:15:00,44.98,44.99,44.96,44.98,167141.0,36.0242,36.0322,36.0081,36.0242,167141.0
2018-05-04 14:20:00,44.98,45.0,44.97,44.99,70889.0,36.0242,36.0402,36.0162,36.0322,70889.0
2018-05-04 14:25:00,45.0,45.02,44.99,45.01,29895.0,36.0402,36.0562,36.0322,36.0482,29895.0
2018-05-04 14:30:00,45.01,45.02,45.0,45.01,57336.0,36.0482,36.0562,36.0402,36.0482,57336.0
2018-05-04 14:35:00,45.0,45.01,44.98,45.0,116116.0,36.0402,36.0482,36.0242,36.0402,116116.0
2018-05-04 14:40:00,45.0,45.02,44.99,45.01,25718.0,36.0402,36.0562,36.0322,36.0482,25718.0
2018-05-04 14:45:00,45.01,45.02,45.0,45.0,46732.0,36.0482,36.0562,36.0402,36.0402,46732.0
2018-05-04 14:50:00,45.01,45.01,45.0,45.01,41604.0,36.0482,36.0482,36.0402,36.0482,41604.0
2018-05-04 14:55:00,45.01,45.01,44.97,44.98,67811.0,36.0482,36.0482,36.0162,36.0242,67811.0
2018-05-04 15:00:00,44.98,45.0,44.97,44.99,41891.0,36.0242,36.0402,36.0162,36.0322,41891.0
2018-05-04 15:05:00,45.0,45.0,44.96,44.97,46342.0,36.0402,36.0402,36.0081,36.0162,46342.0
2018-05-04 15:10:00,44.96,44.98,44.96,44.97,84280.0,36.0081,36.0242,36.0081,36.0162,84280.0
2018-05-04 15:15:00,44.98,44.98,44.95,44.97,164096.0,36.0242,36.0242,36.0001,36.0162,164096.0
2018-05-04 15:20:00,44.96,44.97,44.95,44.97,43780.0,36.0081,36.0162,36.0001,36.0162,43780.0
2018-05-04 15:25:00,44.96,44.98,44.96,44.98,61826.0,36.0081,36.0242,36.0081,36.0242,61826.0
2018-05-04 15:30:00,44.98,44.99,44.96,44.98,226152.0,36.0242,36.0322,36.0081,36.0242,226152.0
2018-05-04 15:35:00,44.98,44.98,44.95,44.95,58759.0,36.0242,36.0242,36.0001,36.0001,58759.0
2018-05-04 15:40:00,44.96,44.97,44.95,44.96,39936.0,36.0081,36.0162,36.0001,36.0081,39936.0
2018-05-04 15:45:00,44.96,44.96,44.95,44.96,54735.0,36.0081,36.0081,36.0001,36.0081,54735.0
2018-05-04 15:50:00,44.95,44.95,44.92,44.92,71941.0,36.0001,36.0001,35.9761,35.9761,71941.0
2018-05-04 15:55:00,44.93,44.97,44.92,44.96,198550.0,35.9841,36.0162,35.9761,36.0081,198550.0
2018-05-07 09:30:00,44.94,44.97,44.91,44.94,388601.0,35.9921,36.0162,35.9681,35.9921,388601.0
2018-05-07 09:35:00,44.94,44.96,44.93,44.95,239333.0,35.9921,36.0081,35.9841,36.0001,239333.0
2018-05-07 09:40:00,44.96,44.99,44.95,44.98,408671.0,36.0081,36.0322,36.0001,36.0242,408671.0
2018-05-07 09:45:00,44.98,45.0,44.98,44.99,61165.0,36.0242,36.0402,36.0242,36.0322,61165.0
2018-05-07 09:50:00,44.99,45.0,44.97,45.0,208809.0,36.0322,36.0402,36.0162,36.0402,208809.0
2018-05-07 09:55:00,44.99,45.02,44.99,45.01,108751.0,36.0322,36.0562,36.0322,36.0482,108751.0
2018-05-07 10:00:00,45.01,45.02,45.0,45.02,167686.0,36.0482,36.0562,36.0402,36.0562,167686.0
2018-05-07 10:05:00,45.02,45.04,45.01,45.04,36770.0,36.0562,36.0722,36.0482,36.0722,36770.0
2018-05-07 10:10:00,45.04,45.04,45.0,45.01,197134.0,36.0722,36.0722,36.0402,36.0482,197134.0
2018-05-07 10:15:00,45.01,45.02,45.0,45.01,57091.0,36.0482,36.0562,36.0402,36.0482,57091.0
2018-05-07 10:20:00,45.01,45.01,44.99,45.01,91300.0,36.0482,36.0482,36.0322,36.0482,91300.0
2018-05-07 10:25:00,45.02,45.02,45.0,45.02,164160.0,36.0562,36.0562,36.0402,36.0562,164160.0
2018-05-07 10:30:00,45.02,45.02,45.0,45.0,167758.0,36.0562,36.0562,36.0402,36.0402,167758.0
2018-05-07 10:35:00,45.01,45.01,44.96,44.96,174178.0,36.0482,36.0482,36.0081,36.0081,174178.0
2018-05-07 10:40:00,44.96,44.99,44.96,44.99,109444.0,36.0081,36.0322,36.0081,36.0322,109444.0
2018-05-07 10:45:00,45.0,45.04,44.99,45.03,137346.0,36.0402,36.0722,36.0322,36.0642,137346.0
2018-05-07 10:50:00,45.03,45.05,45.02,45.04,203452.0,36.0642,36.0802,36.0562,36.0722,203452.0
2018-05-07 10:55:00,45.04,45.05,45.02,45.04,226121.0,36.0722,36.0802,36.0562,36.0722,226121.0
2018-05-07 11:00:00,45.03,45.04,45.02,45.04,220685.0,36.0642,36.0722,36.0562,36.0722,220685.0
2018-05-07 11:05:00,45.04,45.06,45.01,45.05,116667.0,36.0722,36.0882,36.0482,36.0802,116667.0
2018-05-07 11:10:00,45.05,45.08,45.05,45.07,146805.0,36.0802,36.1043,36.0802,36.0962,146805.0
2018-05-07 11:15:00,45.07,45.07,45.05,45.06,136851.0,36.0962,36.0962,36.0802,36.0882,136851.0
2018-05-07 11:20:00,45.06,45.07,45.05,45.06,97212.0,36.0882,36.0962,36.0802,36.0882,97212.0
2018-05-07 11:25:00,45.06,45.07,45.02,45.04,421862.0,36.0882,36.0962,36.0562,36.0722,421862.0
2018-05-07 11:30:00,45.05,45.06,45.04,45.04,159251.0,36.0802,36.0882,36.0722,36.0722,159251.0
2018-05-07 11:35:00,45.04,45.04,45.02,45.03,181264.0,36.0722,36.0722,36.0562,36.0642,181264.0
2018-05-07 11:40:00,45.03,45.03,45.01,45.01,131831.0,36.0642,36.0642,36.0482,36.0482,131831.0
2018-05-07 11:45:00,45.02,45.03,45.01,45.02,138286.0,36.0562,36.0642,36.0482,36.0562,138286.0
2018-05-07 11:50:00,45.02,45.04,45.02,45.03,102799.0,36.0562,36.0722,36.0562,36.0642,102799.0
2018-05-07 11:55:00,45.03,45.05,45.03,45.04,96108.0,36.0642,36.0802,36.0642,36.0722,96108.0
2018-05-07 12:00:00,45.04,45.05,45.03,45.05,223345.0,36.0722,36.0802,36.0642,36.0802,223345.0
2018-05-07 12:05:00,45.05,45.06,45.04,45.04,103854.0,36.0802,36.0882,36.0722,36.0722,103854.0
2018-05-07 12:10:00,45.04,45.06,45.04,45.04,110098.0,36.0722,36.0882,36.0722,36.0722,110098.0
2018-05-07 12:15:00,45.04,45.06,45.04,45.05,178574.0,36.0722,36.0882,36.0722,36.0802,178574.0
2018-05-07 12:20:00,45.05,45.07,45.03,45.04,116876.0,36.0802,36.0962,36.0642,36.0722,116876.0
2018-05-07 12:25:00,45.05,45.07,45.04,45.05,144200.0,36.0802,36.0962,36.0722,36.0802,144200.0
2018-05-07 12:30:00,45.05,45.06,45.04,45.04,133245.0,36.0802,36.0882,36.0722,36.0722,133245.0
2018-05-07 12:35:00,45.04,45.06,45.04,45.05,71253.0,36.0722,36.0882,36.0722,36.0802,71253.0
2018-05-07 12:40:00,45.05,45.06,45.04,45.04,112824.0,36.0802,36.0882,36.0722,36.0722,112824.0
2018-05-07 12:45:00,45.04,45.05,45.02,45.03,98489.0,36.0722,36.0802,36.0562,36.0642,98489.0
2018-05-07 12:50:00,45.03,45.04,45.02,45.04,97446.0,36.0642,36.0722,36.0562,36.0722,97446.0
2018-05-07 12:55:00,45.04,45.04,45.02,45.03,127245.0,36.0722,36.0722,36.0562,36.0642,127245.0
2018-05-07 13:00:00,45.03,45.04,45.01,45.03,105228.0,36.0642,36.0722,36.0482,36.0642,105228.0
2018-05-07 13:05:00,45.03,45.03,44.99,45.0,160358.0,36.0642,36.0642,36.0322,36.0402,160358.0
2018-05-07 13:10:00,45.0,45.01,44.99,44.99,77310.0,36.0402,36.0482,36.0322,36.0322,77310.0
2018-05-07 13:15:00,44.99,44.99,44.98,44.98,99028.0,36.0322,36.0322,36.0242,36.0242,99028.0
2018-05-07 13:20:00,44.99,44.99,44.98,44.98,95215.0,36.0322,36.0322,36.0242,36.0242,95215.0
2018-05-07 13:25:00,44.98,45.01,44.98,45.0,85747.0,36.0242,36.0482,36.0242,36.0402,85747.0
2018-05-07 13:30:00,45.0,45.01,45.0,45.0,63857.0,36.0402,36.0482,36.0402,36.0402,63857.0
2018-05-07 13:35:00,45.0,45.01,44.98,45.0,126236.0,36.0402,36.0482,36.0242,36.0402,126236.0
2018-05-07 13:40:00,45.0,45.01,44.99,45.0,244497.0,36.0402,36.0482,36.0322,36.0402,244497.0
2018-05-07 13:45:00,45.0,45.01,44.99,45.0,66432.0,36.0402,36.0482,36.0322,36.0402,66432.0
2018-05-07 13:50:00,45.0,45.01,44.99,45.0,63573.0,36.0402,36.0482,36.0322,36.0402,63573.0
2018-05-07 13:55:00,45.0,45.01,44.99,45.0,114370.0,36.0402,36.0482,36.0322,36.0402,114370.0
2018-05-07 14:00:00,45.0,45.01,45.0,45.0,72639.0,36.0402,36.0482,36.0402,36.0402,72639.0
2018-05-07 14:05:00,45.0,45.01,44.99,45.01,216517.0,36.0402,36.0482,36.0322,36.0482,216517.0
2018-05-07 14:10:00,45.0,45.01,44.99,45.0,160081.0,36.0402,36.0482,36.0322,36.0402,160081.0
2018-05-07 14:15:00,45.0,45.01,44.99,44.99,70873.0,36.0402,36.0482,36.0322,36.0322,70873.0
2018-05-07 14:20:00,44.99,45.0,44.99,44.99,85211.0,36.0322,36.0402,36.0322,36.0322,85211.0
2018-05-07 14:25:00,44.99,45.01,44.99,45.0,213476.0,36.0322,36.0482,36.0322,36.0402,213476.0
2018-05-07 14:30:00,45.0,45.01,44.99,45.01,174441.0,36.0402,36.0482,36.0322,36.0482,174441.0
2018-05-07 14:35:00,45.0,45.01,44.98,44.98,84743.0,36.0402,36.0482,36.0242,36.0242,84743.0
2018-05-07 14:40:00,44.98,45.0,44.96,44.96,128239.0,36.0242,36.0402,36.0081,36.0081,128239.0
2018-05-07 14:45:00,44.96,44.97,44.94,44.95,191054.0,36.0081,36.0162,35.9921,36.0001,191054.0
2018-05-07 14:50:00,44.95,44.96,44.92,44.94,143965.0,36.0001,36.0081,35.9761,35.9921,143965.0
2018-05-07 14:55:00,44.94,44.95,44.92,44.93,97749.0,35.9921,36.0001,35.9761,35.9841,97749.0
2018-05-07 15:00:00,44.93,44.94,44.91,44.94,142861.0,35.9841,35.9921,35.9681,35.9921,142861.0
2018-05-07 15:05:00,44.93,44.94,44.92,44.92,173629.0,35.9841,35.9921,35.9761,35.9761,173629.0
2018-05-07 15:10:00,44.92,44.94,44.88,44.88,234492.0,35.9761,35.9921,35.9441,35.9441,234492.0
2018-05-07 15:15:00,44.88,44.9,44.87,44.88,183738.0,35.9441,35.9601,35.9361,35.9441,183738.0
2018-05-07 15:20:00,44.88,44.89,44.85,44.88,157584.0,35.9441,35.9521,35.92,35.9441,157584.0
2018-05-07 15:25:00,44.87,44.89,44.85,44.89,264519.0,35.9361,35.9521,35.92,35.9521,264519.0
2018-05-07 15:30:00,44.89,44.91,44.87,44.9,184016.0,35.9521,35.9681,35.9361,35.9601,184016.0
2018-05-07 15:35:00,44.91,44.92,44.89,44.91,160272.0,35.9681,35.9761,35.9521,35.9681,160272.0
2018-05-07 15:40:00,44.91,44.92,44.9,44.91,139643.0,35.9681,35.9761,35.9601,35.9681,139643.0
2018-05-07 15:45:00,44.9,44.93,44.89,44.92,155675.0,35.9601,35.9841,35.9521,35.9761,155675.0
2018-05-07 15:50:00,44.93,44.93,44.9,44.91,265142.0,35.9841,35.9841,35.9601,35.9681,265142.0
2018-05-07 15:55:00,44.92,44.95,44.91,44.95,519919.0,35.9761,36.0001,35.9681,36.0001,519919.0
2018-05-08 09:30:00,44.82,44.82,44.77,44.81,215098.0,35.896,35.896,35.856,35.888,215098.0
2018-05-08 09:35:00,44.81,44.81,44.76,44.77,153634.0,35.888,35.888,35.848,35.856,153634.0
2018-05-08 09:40:00,44.77,44.78,44.74,44.74,67264.0,35.856,35.864,35.8319,35.8319,67264.0
2018-05-08 09:45:00,44.74,44.75,44.72,44.73,86199.0,35.8319,35.84,35.8159,35.8239,86199.0
2018-05-08 09:50:00,44.72,44.74,44.71,44.71,51424.0,35.8159,35.8319,35.8079,35.8079,51424.0
2018-05-08 09:55:00,44.73,44.76,44.72,44.76,59341.0,35.8239,35.848,35.8159,35.848,59341.0
2018-05-08 10:00:00,44.76,44.79,44.75,44.78,74919.0,35.848,35.872,35.84,35.864,74919.0
2018-05-08 10:05:00,44.78,44.8,44.76,44.79,176530.0,35.864,35.88,35.848,35.872,176530.0
2018-05-08 10:10:00,44.79,44.8,44.78,44.79,84264.0,35.872,35.88,35.864,35.872,84264.0
2018-05-08 10:15:00,44.79,44.8,44.76,44.78,26473.0,35.872,35.88,35.848,35.864,26473.0
2018-05-08 10:20:00,44.77,44.79,44.76,44.77,34243.0,35.856,35.872,35.848,35.856,34243.0
2018-05-08 10:25:00,44.77,44.77,44.75,44.76,31079.0,35.856,35.856,35.84,35.848,31079.0
2018-05-08 10:30:00,44.76,44.81,44.76,44.81,41551.0,35.848,35.888,35.848,35.888,41551.0
2018-05-08 10:35:00,44.82,44.84,44.81,44.82,69319.0,35.896,35.912,35.888,35.896,69319.0
2018-05-08 10:40:00,44.83,44.83,44.8,44.81,53859.0,35.904,35.904,35.88,35.888,53859.0
2018-05-08 10:45:00,44.82,44.85,44.81,44.84,30408.0,35.896,35.92,35.888,35.912,30408.0
2018-05-08 10:50:00,44.84,44.86,44.83,44.85,86137.0,35.912,35.9281,35.904,35.92,86137.0
2018-05-08 10:55:00,44.86,44.87,44.82,44.83,48993.0,35.9281,35.9361,35.896,35.904,48993.0
2018-05-08 11:00:00,44.83,44.85,44.82,44.85,63317.0,35.904,35.92,35.896,35.92,63317.0
2018-05-08 11:05:00,44.84,44.85,44.77,44.77,131289.0,35.912,35.92,35.856,35.856,131289.0
2018-05-08 11:10:00,44.78,44.84,44.76,44.82,142346.0,35.864,35.912,35.848,35.896,142346.0
2018-05-08 11:15:00,44.83,44.87,44.82,44.84,142331.0,35.904,35.9361,35.896,35.912,142331.0
2018-05-08 11:20:00,44.84,44.87,44.81,44.82,133747.0,35.912,35.9361,35.888,35.896,133747.0
2018-05-08 11:25:00,44.82,44.86,44.82,44.84,76732.0,35.896,35.9281,35.896,35.912,76732.0
2018-05-08 11:30:00,44.84,44.86,44.81,44.84,116749.0,35.912,35.9281,35.888,35.912,116749.0
2018-05-08 11:35:00,44.84,44.87,44.83,44.85,178039.0,35.912,35.9361,35.904,35.92,178039.0
2018-05-08 11:40:00,44.85,44.87,44.83,44.86,42847.0,35.92,35.9361,35.904,35.9281,42847.0
2018-05-08 11:45:00,44.87,44.88,44.84,44.87,147961.0,35.9361,35.9441,35.912,35.9361,147961.0
2018-05-08 11:50:00,44.87,44.89,44.85,44.88,23167.0,35.9361,35.9521,35.92,35.9441,23167.0
2018-05-08 11:55:00,44.88,44.89,44.85,44.85,45399.0,35.9441,35.9521,35.92,35.92,45399.0
2018-05-08 12:00:00,44.85,44.87,44.84,44.87,26012.0,35.92,35.9361,35.912,35.9361,26012.0
2018-05-08 12:05:00,44.87,44.88,44.85,44.87,28055.0,35.9361,35.9441,35.92,35.9361,28055.0
2018-05-08 12:10:00,44.88,44.89,44.87,44.89,50958.0,35.9441,35.9521,35.9361,35.9521,50958.0
2018-05-08 12:15:00,44.9,44.9,44.86,44.89,65264.0,35.9601,35.9601,35.9281,35.9521,65264.0
2018-05-08 12:20:00,44.89,44.89,44.87,44.89,78725.0,35.9521,35.9521,35.9361,35.9521,78725.0
2018-05-08 12:25:00,44.88,44.9,44.87,44.88,41914.0,35.9441,35.9601,35.9361,35.9441,41914.0
2018-05-08 12:30:00,44.88,44.9,44.87,44.89,44416.0,35.9441,35.9601,35.9361,35.9521,44416.0
2018-05-08 12:35:00,44.89,44.89,44.87,44.89,147663.0,35.9521,35.9521,35.9361,35.9521,147663.0
2018-05-08 12:40:00,44.89,44.9,44.88,44.89,49038.0,35.9521,35.9601,35.9441,35.9521,49038.0
2018-05-08 12:45:00,44.89,44.89,44.85,44.86,135323.0,35.9521,35.9521,35.92,35.9281,135323.0
2018-05-08 12:50:00,44.86,44.87,44.85,44.85,117942.0,35.9281,35.9361,35.92,35.92,117942.0
2018-05-08 12:55:00,44.84,44.86,44.83,44.85,52549.0,35.912,35.9281,35.904,35.92,52549.0
2018-05-08 13:00:00,44.84,44.87,44.83,44.85,48403.0,35.912,35.9361,35.904,35.92,48403.0
2018-05-08 13:05:00,44.85,44.86,44.84,44.84,18057.0,35.92,35.9281,35.912,35.912,18057.0
2018-05-08 13:10:00,44.84,44.86,44.83,44.84,55495.0,35.912,35.9281,35.904,35.912,55495.0
2018-05-08 13:15:00,44.85,44.85,44.83,44.85,23101.0,35.92,35.92,35.904,35.92,23101.0
2018-05-08 13:20:00,44.85,44.86,44.84,44.86,34171.0,35.92,35.9281,35.912,35.9281,34171.0
2018-05-08 13:25:00,44.86,44.88,44.84,44.88,37272.0,35.9281,35.9441,35.912,35.9441,37272.0
2018-05-08 13:30:00,44.89,44.9,44.88,44.88,70705.0,35.9521,35.9601,35.9441,35.9441,70705.0
2018-05-08 13:35:00,44.89,44.89,44.86,44.87,19426.0,35.9521,35.9521,35.9281,35.9361,19426.0
2018-05-08 13:40:00,44.88,44.9,44.87,44.89,59130.0,35.9441,35.9601,35.9361,35.9521,59130.0
2018-05-08 13:45:00,44.89,44.9,44.88,44.89,125467.0,35.9521,35.9601,35.9441,35.9521,125467.0
2018-05-08 13:50:00,44.88,44.89,44.87,44.87,59664.0,35.9441,35.9521,35.9361,35.9361,59664.0
2018-05-08 13:55:00,44.87,44.87,44.83,44.84,29700.0,35.9361,35.9361,35.904,35.912,29700.0
2018-05-08 14:00:00,44.84,44.86,44.83,44.86,93901.0,35.912,35.9281,35.904,35.9281,93901.0
2018-05-08 14:05:00,44.86,44.86,44.83,44.85,42702.0,35.9281,35.9281,35.904,35.92,42702.0
2018-05-08 14:10:00,44.84,44.88,44.83,44.86,277316.0,35.912,35.9441,35.904,35.9281,277316.0
2018-05-08 14:15:00,44.87,44.91,44.86,44.9,129064.0,35.9361,35.9681,35.9281,35.9601,129064.0
2018-05-08 14:20:00,44.9,44.91,44.87,44.9,100627.0,35.9601,35.9681,35.9361,35.9601,100627.0
2018-05-08 14:25:00,44.9,44.92,44.85,44.87,76477.0,35.9601,35.9761,35.92,35.9361,76477.0
2018-05-08 14:30:00,44.87,44.91,44.87,44.91,304028.0,35.9361,35.9681,35.9361,35.9681,304028.0
2018-05-08 14:35:00,44.91,44.92,44.84,44.86,39138.0,35.9681,35.9761,35.912,35.9281,39138.0
2018-05-08 14:40:00,44.85,44.86,44.81,44.84,54101.0,35.92,35.9281,35.888,35.912,54101.0
2018-05-08 14:45:00,44.85,44.86,44.84,44.85,52878.0,35.92,35.9281,35.912,35.92,52878.0
2018-05-08 14:50:00,44.84,44.88,44.84,44.87,70700.0,35.912,35.9441,35.912,35.9361,70700.0
2018-05-08 14:55:00,44.87,44.88,44.83,44.84,72923.0,35.9361,35.9441,35.904,35.912,72923.0
2018-05-08 15:00:00,44.84,44.89,44.83,44.88,29436.0,35.912,35.9521,35.904,35.9441,29436.0
2018-05-08 15:05:00,44.89,44.9,44.88,44.88,68114.0,35.9521,35.9601,35.9441,35.9441,68114.0
2018-05-08 15:10:00,44.88,44.91,44.87,44.91,42341.0,35.9441,35.9681,35.9361,35.9681,42341.0
2018-05-08 15:15:00,44.91,44.92,44.89,44.91,77814.0,35.9681,35.9761,35.9521,35.9681,77814.0
2018-05-08 15:20:00,44.91,44.93,44.91,44.92,30644.0,35.9681,35.9841,35.9681,35.9761,30644.0
2018-05-08 15:25:00,44.92,44.92,44.9,44.91,111238.0,35.9761,35.9761,35.9601,35.9681,111238.0
2018-05-08 15:30:00,44.92,44.94,44.91,44.93,104880.0,35.9761,35.9921,35.9681,35.9841,104880.0
2018-05-08 15:35:00,44.93,44.94,44.92,44.94,13410.0,35.9841,35.9921,35.9761,35.9921,13410.0
2018-05-08 15:40:00,44.94,44.95,44.93,44.93,65862.0,35.9921,36.0001,35.9841,35.9841,65862.0
2018-05-08 15:45:00,44.93,44.93,44.91,44.92,53932.0,35.9841,35.9841,35.9681,35.9761,53932.0
2018-05-08 15:50:00,44.93,44.95,44.92,44.93,88927.0,35.9841,36.0001,35.9761,35.9841,88927.0
2018-05-08 15:55:00,44.93,44.97,44.93,44.97,269272.0,35.9841,36.0162,35.9841,36.0162,269272.0
2018-05-09 09:30:00,44.94,44.97,44.91,44.97,174692.0,35.9921,36.0162,35.9681,36.0162,174692.0
2018-05-09 09:35:00,44.97,44.99,44.94,44.95,95125.0,36.0162,36.0322,35.9921,36.0001,95125.0
2018-05-09 09:40:00,44.95,44.98,44.95,44.97,86166.0,36.0001,36.0242,36.0001,36.0162,86166.0
2018-05-09 09:45:00,44.98,45.0,44.97,44.98,125386.0,36.0242,36.0402,36.0162,36.0242,125386.0
2018-05-09 09:50:00,44.98,45.0,44.96,44.99,67472.0,36.0242,36.0402,36.0081,36.0322,67472.0
2018-05-09 09:55:00,44.99,45.01,44.98,44.98,35502.0,36.0322,36.0482,36.0242,36.0242,35502.0
2018-05-09 10:00:00,44.98,45.01,44.97,45.0,117124.0,36.0242,36.0482,36.0162,36.0402,117124.0
2018-05-09 10:05:00,45.0,45.01,44.98,45.0,70002.0,36.0402,36.0482,36.0242,36.0402,70002.0
2018-05-09 10:10:00,44.99,45.02,44.99,45.02,74849.0,36.0322,36.0562,36.0322,36.0562,74849.0
2018-05-09 10:15:00,45.02,45.03,45.0,45.02,56684.0,36.0562,36.0642,36.0402,36.0562,56684.0
2018-05-09 10:20:00,45.02,45.03,45.0,45.0,30687.0,36.0562,36.0642,36.0402,36.0402,30687.0
2018-05-09 10:25:00,45.0,45.0,44.99,44.99,62678.0,36.0402,36.0402,36.0322,36.0322,62678.0
2018-05-09 10:30:00,44.99,45.01,44.97,44.98,87508.0,36.0322,36.0482,36.0162,36.0242,87508.0
2018-05-09 10:35:00,44.98,45.02,44.98,45.01,33202.0,36.0242,36.0562,36.0242,36.0482,33202.0
2018-05-09 10:40:00,45.01,45.03,45.0,45.02,92992.0,36.0482,36.0642,36.0402,36.0562,92992.0
2018-05-09 10:45:00,45.02,45.03,45.0,45.02,67254.0,36.0562,36.0642,36.0402,36.0562,67254.0
2018-05-09 10:50:00,45.02,45.02,44.97,44.98,51432.0,36.0562,36.0562,36.0162,36.0242,51432.0
2018-05-09 10:55:00,44.98,44.98,44.94,44.95,53233.0,36.0242,36.0242,35.9921,36.0001,53233.0
2018-05-09 11:00:00,44.95,44.97,44.93,44.96,60536.0,36.0001,36.0162,35.9841,36.0081,60536.0
2018-05-09 11:05:00,44.95,44.97,44.94,44.97,22833.0,36.0001,36.0162,35.9921,36.0162,22833.0
2018-05-09 11:10:00,44.96,44.98,44.95,44.97,117501.0,36.0081,36.0242,36.0001,36.0162,117501.0
2018-05-09 11:15:00,44.97,44.98,44.95,44.96,58643.0,36.0162,36.0242,36.0001,36.0081,58643.0
2018-05-09 11:20:00,44.97,44.99,44.96,44.98,48244.0,36.0162,36.0322,36.0081,36.0242,48244.0
2018-05-09 11:25:00,44.98,45.0,44.97,44.99,73583.0,36.0242,36.0402,36.0162,36.0322,73583.0
2018-05-09 11:30:00,44.99,45.01,44.98,45.01,82001.0,36.0322,36.0482,36.0242,36.0482,82001.0
2018-05-09 11:35:00,45.01,45.02,45.0,45.01,56117.0,36.0482,36.0562,36.0402,36.0482,56117.0
2018-05-09 11:40:00,45.01,45.02,44.99,45.02,43991.0,36.0482,36.0562,36.0322,36.0562,43991.0
2018-05-09 11:45:00,45.02,45.02,44.98,45.0,30108.0,36.0562,36.0562,36.0242,36.0402,30108.0
2018-05-09 11:50:00,44.99,45.02,44.98,45.02,43754.0,36.0322,36.0562,36.0242,36.0562,43754.0
2018-05-09 11:55:00,45.02,45.03,45.01,45.03,19813.0,36.0562,36.0642,36.0482,36.0642,19813.0
2018-05-09 12:00:00,45.03,45.05,45.02,45.04,34601.0,36.0642,36.0802,36.0562,36.0722,34601.0
2018-05-09 12:05:00,45.04,45.05,45.03,45.05,35670.0,36.0722,36.0802,36.0642,36.0802,35670.0
2018-05-09 12:10:00,45.05,45.05,45.03,45.05,107865.0,36.0802,36.0802,36.0642,36.0802,107865.0
2018-05-09 12:15:00,45.05,45.06,45.04,45.05,24569.0,36.0802,36.0882,36.0722,36.0802,24569.0
2018-05-09 12:20:00,45.06,45.09,45.05,45.08,28263.0,36.0882,36.1123,36.0802,36.1043,28263.0
2018-05-09 12:25:00,45.08,45.1,45.06,45.1,507287.0,36.1043,36.1203,36.0882,36.1203,507287.0
2018-05-09 12:30:00,45.09,45.1,45.07,45.08,39899.0,36.1123,36.1203,36.0962,36.1043,39899.0
2018-05-09 12:35:00,45.08,45.08,45.03,45.04,43593.0,36.1043,36.1043,36.0642,36.0722,43593.0
2018-05-09 12:40:00,45.03,45.07,45.03,45.06,31141.0,36.0642,36.0962,36.0642,36.0882,31141.0
2018-05-09 12:45:00,45.07,45.11,45.07,45.11,31342.0,36.0962,36.1283,36.0962,36.1283,31342.0
2018-05-09 12:50:00,45.1,45.11,45.1,45.11,22616.0,36.1203,36.1283,36.1203,36.1283,22616.0
2018-05-09 12:55:00,45.11,45.12,45.09,45.09,23331.0,36.1283,36.1363,36.1123,36.1123,23331.0
2018-05-09 13:00:00,45.1,45.11,45.09,45.1,20702.0,36.1203,36.1283,36.1123,36.1203,20702.0
2018-05-09 13:05:00,45.09,45.11,45.08,45.11,49572.0,36.1123,36.1283,36.1043,36.1283,49572.0
2018-05-09 13:10:00,45.11,45.11,45.08,45.09,37097.0,36.1283,36.1283,36.1043,36.1123,37097.0
2018-05-09 13:15:00,45.1,45.11,45.08,45.09,97647.0,36.1203,36.1283,36.1043,36.1123,97647.0
2018-05-09 13:20:00,45.09,45.11,45.09,45.11,30465.0,36.1123,36.1283,36.1123,36.1283,30465.0
2018-05-09 13:25:00,45.11,45.12,45.09,45.12,41170.0,36.1283,36.1363,36.1123,36.1363,41170.0
2018-05-09 13:30:00,45.12,45.13,45.11,45.11,38024.0,36.1363,36.1443,36.1283,36.1283,38024.0
2018-05-09 13:35:00,45.12,45.13,45.11,45.13,46565.0,36.1363,36.1443,36.1283,36.1443,46565.0
2018-05-09 13:40:00,45.13,45.13,45.12,45.13,30011.0,36.1443,36.1443,36.1363,36.1443,30011.0
2018-05-09 13:45:00,45.13,45.14,45.12,45.14,17627.0,36.1443,36.1523,36.1363,36.1523,17627.0
2018-05-09 13:50:00,45.14,45.14,45.13,45.14,29293.0,36.1523,36.1523,36.1443,36.1523,29293.0
2018-05-09 13:55:00,45.13,45.14,45.12,45.12,37626.0,36.1443,36.1523,36.1363,36.1363,37626.0
2018-05-09 14:00:00,45.13,45.13,45.11,45.12,45823.0,36.1443,36.1443,36.1283,36.1363,45823.0
2018-05-09 14:05:00,45.12,45.13,45.11,45.13,53603.0,36.1363,36.1443,36.1283,36.1443,53603.0
2018-05-09 14:10:00,45.13,45.15,45.12,45.15,65751.0,36.1443,36.1603,36.1363,36.1603,65751.0
2018-05-09 14:15:00,45.14,45.15,45.12,45.12,39982.0,36.1523,36.1603,36.1363,36.1363,39982.0
2018-05-09 14:20:00,45.13,45.13,45.1,45.11,47887.0,36.1443,36.1443,36.1203,36.1283,47887.0
2018-05-09 14:25:00,45.11,45.11,45.09,45.11,36510.0,36.1283,36.1283,36.1123,36.1283,36510.0
2018-05-09 14:30:00,45.11,45.12,45.1,45.11,29742.0,36.1283,36.1363,36.1203,36.1283,29742.0
2018-05-09 14:35:00,45.12,45.12,45.1,45.11,56704.0,36.1363,36.1363,36.1203,36.1283,56704.0
2018-05-09 14:40:00,45.11,45.12,45.1,45.11,90110.0,36.1283,36.1363,36.1203,36.1283,90110.0
2018-05-09 14:45:00,45.1,45.13,45.1,45.11,49380.0,36.1203,36.1443,36.1203,36.1283,49380.0
2018-05-09 14:50:00,45.12,45.13,45.11,45.11,64822.0,36.1363,36.1443,36.1283,36.1283,64822.0
2018-05-09 14:55:00,45.11,45.13,45.1,45.12,65616.0,36.1283,36.1443,36.1203,36.1363,65616.0
2018-05-09 15:00:00,45.11,45.12,45.1,45.1,63875.0,36.1283,36.1363,36.1203,36.1203,63875.0
2018-05-09 15:05:00,45.1,45.12,45.1,45.12,95108.0,36.1203,36.1363,36.1203,36.1363,95108.0
2018-05-09 15:10:00,45.12,45.12,45.09,45.09,94469.0,36.1363,36.1363,36.1123,36.1123,94469.0
2018-05-09 15:15:00,45.09,45.1,45.08,45.09,58357.0,36.1123,36.1203,36.1043,36.1123,58357.0
2018-05-09 15:20:00,45.09,45.11,45.09,45.1,33314.0,36.1123,36.1283,36.1123,36.1203,33314.0
2018-05-09 15:25:00,45.1,45.11,45.09,45.09,54370.0,36.1203,36.1283,36.1123,36.1123,54370.0
2018-05-09 15:30:00,45.09,45.11,45.08,45.09,68241.0,36.1123,36.1283,36.1043,36.1123,68241.0
2018-05-09 15:35:00,45.09,45.1,45.08,45.08,61416.0,36.1123,36.1203,36.1043,36.1043,61416.0
2018-05-09 15:40:00,45.09,45.09,45.07,45.08,103238.0,36.1123,36.1123,36.0962,36.1043,103238.0
2018-05-09 15:45:00,45.08,45.09,45.07,45.09,62106.0,36.1043,36.1123,36.0962,36.1123,62106.0
2018-05-09 15:50:00,45.09,45.1,45.08,45.09,58421.0,36.1123,36.1203,36.1043,36.1123,58421.0
2018-05-09 15:55:00,45.09,45.11,45.08,45.11,150305.0,36.1123,36.1283,36.1043,36.1283,150305.0
2018-05-10 09:30:00,45.27,45.31,45.26,45.29,85055.0,36.2564,36.2885,36.2484,36.2724,85055.0
2018-05-10 09:35:00,45.29,45.32,45.29,45.3,110534.0,36.2724,36.2965,36.2724,36.2804,110534.0
2018-05-10 09:40:00,45.3,45.32,45.28,45.29,85780.0,36.2804,36.2965,36.2644,36.2724,85780.0
2018-05-10 09:45:00,45.28,45.3,45.27,45.27,98964.0,36.2644,36.2804,36.2564,36.2564,98964.0
2018-05-10 09:50:00,45.27,45.3,45.26,45.28,563068.0,36.2564,36.2804,36.2484,36.2644,563068.0
2018-05-10 09:55:00,45.28,45.28,45.24,45.25,80250.0,36.2644,36.2644,36.2324,36.2404,80250.0
2018-05-10 10:00:00,45.26,45.26,45.22,45.23,127595.0,36.2484,36.2484,36.2164,36.2244,127595.0
2018-05-10 10:05:00,45.23,45.24,45.21,45.23,131531.0,36.2244,36.2324,36.2084,36.2244,131531.0
2018-05-10 10:10:00,45.23,45.24,45.2,45.23,128465.0,36.2244,36.2324,36.2004,36.2244,128465.0
2018-05-10 10:15:00,45.23,45.23,45.19,45.2,353117.0,36.2244,36.2244,36.1924,36.2004,353117.0
2018-05-10 10:20:00,45.2,45.23,45.19,45.2,154534.0,36.2004,36.2244,36.1924,36.2004,154534.0
2018-05-10 10:25:00,45.21,45.22,45.2,45.22,70107.0,36.2084,36.2164,36.2004,36.2164,70107.0
2018-05-10 10:30:00,45.22,45.26,45.21,45.26,110941.0,36.2164,36.2484,36.2084,36.2484,110941.0
2018-05-10 10:35:00,45.25,45.26,45.24,45.25,123906.0,36.2404,36.2484,36.2324,36.2404,123906.0
2018-05-10 10:40:00,45.24,45.25,45.23,45.23,188486.0,36.2324,36.2404,36.2244,36.2244,188486.0
2018-05-10 10:45:00,45.23,45.23,45.21,45.22,110932.0,36.2244,36.2244,36.2084,36.2164,110932.0
2018-05-10 10:50:00,45.22,45.22,45.2,45.21,55020.0,36.2164,36.2164,36.2004,36.2084,55020.0
2018-05-10 10:55:00,45.22,45.23,45.2,45.21,111083.0,36.2164,36.2244,36.2004,36.2084,111083.0
2018-05-10 11:00:00,45.21,45.24,45.2,45.24,168118.0,36.2084,36.2324,36.2004,36.2324,168118.0
2018-05-10 11:05:00,45.23,45.26,45.23,45.26,157573.0,36.2244,36.2484,36.2244,36.2484,157573.0
2018-05-10 11:10:00,45.26,45.27,45.25,45.26,301558.0,36.2484,36.2564,36.2404,36.2484,301558.0
2018-05-10 11:15:00,45.27,45.28,45.26,45.27,167874.0,36.2564,36.2644,36.2484,36.2564,167874.0
2018-05-10 11:20:00,45.27,45.3,45.26,45.3,172278.0,36.2564,36.2804,36.2484,36.2804,172278.0
2018-05-10 11:25:00,45.3,45.32,45.29,45.32,67988.0,36.2804,36.2965,36.2724,36.2965,67988.0
2018-05-10 11:30:00,45.32,45.34,45.32,45.33,136964.0,36.2965,36.3125,36.2965,36.3045,136964.0
2018-05-10 11:35:00,45.33,45.35,45.33,45.34,66486.0,36.3045,36.3205,36.3045,36.3125,66486.0
2018-05-10 11:40:00,45.34,45.34,45.32,45.33,34444.0,36.3125,36.3125,36.2965,36.3045,34444.0
2018-05-10 11:45:00,45.33,45.35,45.33,45.34,44232.0,36.3045,36.3205,36.3045,36.3125,44232.0
2018-05-10 11:50:00,45.35,45.35,45.33,45.33,32144.0,36.3205,36.3205,36.3045,36.3045,32144.0
2018-05-10 11:55:00,45.33,45.34,45.32,45.34,35503.0,36.3045,36.3125,36.2965,36.3125,35503.0
2018-05-10 12:00:00,45.34,45.35,45.33,45.34,253367.0,36.3125,36.3205,36.3045,36.3125,253367.0
2018-05-10 12:05:00,45.35,45.37,45.35,45.37,30102.0,36.3205,36.3365,36.3205,36.3365,30102.0
2018-05-10 12:10:00,45.37,45.38,45.35,45.37,66919.0,36.3365,36.3445,36.3205,36.3365,66919.0
2018-05-10 12:15:00,45.37,45.37,45.36,45.37,37236.0,36.3365,36.3365,36.3285,36.3365,37236.0
2018-05-10 12:20:00,45.37,45.39,45.36,45.38,40491.0,36.3365,36.3525,36.3285,36.3445,40491.0
2018-05-10 12:25:00,45.38,45.41,45.37,45.41,25216.0,36.3445,36.3685,36.3365,36.3685,25216.0
2018-05-10 12:30:00,45.4,45.41,45.38,45.4,45106.0,36.3605,36.3685,36.3445,36.3605,45106.0
2018-05-10 12:35:00,45.4,45.41,45.39,45.41,29843.0,36.3605,36.3685,36.3525,36.3685,29843.0
2018-05-10 12:40:00,45.41,45.41,45.38,45.38,43481.0,36.3685,36.3685,36.3445,36.3445,43481.0
2018-05-10 12:45:00,45.37,45.39,45.37,45.38,33605.0,36.3365,36.3525,36.3365,36.3445,33605.0
2018-05-10 12:50:00,45.38,45.38,45.36,45.38,50974.0,36.3445,36.3445,36.3285,36.3445,50974.0
2018-05-10 12:55:00,45.38,45.39,45.37,45.38,52835.0,36.3445,36.3525,36.3365,36.3445,52835.0
2018-05-10 13:00:00,45.38,45.39,45.37,45.39,31344.0,36.3445,36.3525,36.3365,36.3525,31344.0
2018-05-10 13:05:00,45.39,45.4,45.38,45.4,58849.0,36.3525,36.3605,36.3445,36.3605,58849.0
2018-05-10 13:10:00,45.4,45.41,45.39,45.39,23011.0,36.3605,36.3685,36.3525,36.3525,23011.0
2018-05-10 13:15:00,45.39,45.41,45.38,45.41,32000.0,36.3525,36.3685,36.3445,36.3685,32000.0
2018-05-10 13:20:00,45.41,45.43,45.4,45.42,19067.0,36.3685,36.3846,36.3605,36.3766,19067.0
2018-05-10 13:25:00,45.42,45.43,45.4,45.41,38009.0,36.3766,36.3846,36.3605,36.3685,38009.0
2018-05-10 13:30:00,45.41,45.41,45.38,45.4,81266.0,36.3685,36.3685,36.3445,36.3605,81266.0
2018-05-10 13:35:00,45.39,45.4,45.38,45.39,42467.0,36.3525,36.3605,36.3445,36.3525,42467.0
2018-05-10 13:40:00,45.39,45.39,45.37,45.37,35695.0,36.3525,36.3525,36.3365,36.3365,35695.0
2018-05-10 13:45:00,45.37,45.38,45.36,45.37,95139.0,36.3365,36.3445,36.3285,36.3365,95139.0
2018-05-10 13:50:00,45.36,45.39,45.36,45.39,35277.0,36.3285,36.3525,36.3285,36.3525,35277.0
2018-05-10 13:55:00,45.38,45.39,45.37,45.38,29377.0,36.3445,36.3525,36.3365,36.3445,29377.0
2018-05-10 14:00:00,45.39,45.39,45.36,45.38,70345.0,36.3525,36.3525,36.3285,36.3445,70345.0
2018-05-10 14:05:00,45.37,45.39,45.37,45.39,68452.0,36.3365,36.3525,36.3365,36.3525,68452.0
2018-05-10 14:10:00,45.39,45.4,45.38,45.4,65288.0,36.3525,36.3605,36.3445,36.3605,65288.0
2018-05-10 14:15:00,45.39,45.4,45.38,45.4,82404.0,36.3525,36.3605,36.3445,36.3605,82404.0
2018-05-10 14:20:00,45.4,45.4,45.37,45.38,49746.0,36.3605,36.3605,36.3365,36.3445,49746.0
2018-05-10 14:25:00,45.38,45.39,45.37,45.39,64312.0,36.3445,36.3525,36.3365,36.3525,64312.0
2018-05-10 14:30:00,45.38,45.4,45.38,45.39,28428.0,36.3445,36.3605,36.3445,36.3525,28428.0
2018-05-10 14:35:00,45.39,45.39,45.36,45.37,91717.0,36.3525,36.3525,36.3285,36.3365,91717.0
2018-05-10 14:40:00,45.37,45.39,45.36,45.39,70038.0,36.3365,36.3525,36.3285,36.3525,70038.0
2018-05-10 14:45:00,45.39,45.41,45.38,45.4,56314.0,36.3525,36.3685,36.3445,36.3605,56314.0
2018-05-10 14:50:00,45.4,45.42,45.39,45.4,55080.0,36.3605,36.3766,36.3525,36.3605,55080.0
2018-05-10 14:55:00,45.4,45.41,45.39,45.4,57750.0,36.3605,36.3685,36.3525,36.3605,57750.0
2018-05-10 15:00:00,45.41,45.41,45.37,45.38,94760.0,36.3685,36.3685,36.3365,36.3445,94760.0
2018-05-10 15:05:00,45.38,45.39,45.37,45.38,29347.0,36.3445,36.3525,36.3365,36.3445,29347.0
2018-05-10 15:10:00,45.38,45.39,45.36,45.38,110098.0,36.3445,36.3525,36.3285,36.3445,110098.0
2018-05-10 15:15:00,45.39,45.4,45.37,45.38,254221.0,36.3525,36.3605,36.3365,36.3445,254221.0
2018-05-10 15:20:00,45.38,45.39,45.37,45.39,45208.0,36.3445,36.3525,36.3365,36.3525,45208.0
2018-05-10 15:25:00,45.39,45.4,45.38,45.4,51163.0,36.3525,36.3605,36.3445,36.3605,51163.0
2018-05-10 15:30:00,45.4,45.4,45.38,45.39,53099.0,36.3605,36.3605,36.3445,36.3525,53099.0
2018-05-10 15:35:00,45.39,45.4,45.38,45.39,61868.0,36.3525,36.3605,36.3445,36.3525,61868.0
2018-05-10 15:40:00,45.39,45.4,45.38,45.4,141813.0,36.3525,36.3605,36.3445,36.3605,141813.0
2018-05-10 15:45:00,45.4,45.4,45.39,45.4,575410.0,36.3605,36.3605,36.3525,36.3605,575410.0
2018-05-10 15:50:00,45.4,45.41,45.39,45.4,1031364.0,36.3605,36.3685,36.3525,36.3605,1031364.0
2018-05-10 15:55:00,45.4,45.43,45.4,45.43,2081411.0,36.3605,36.3846,36.3605,36.3846,2081411.0
2018-05-11 09:30:00,45.58,45.59,45.56,45.59,262284.0,36.5047,36.5127,36.4887,36.5127,262284.0
2018-05-11 09:35:00,45.59,45.62,45.59,45.6,571438.0,36.5127,36.5367,36.5127,36.5207,571438.0
2018-05-11 09:40:00,45.61,45.61,45.58,45.58,37426.0,36.5287,36.5287,36.5047,36.5047,37426.0
2018-05-11 09:45:00,45.58,45.6,45.55,45.56,28670.0,36.5047,36.5207,36.4807,36.4887,28670.0
2018-05-11 09:50:00,45.56,45.59,45.55,45.59,34970.0,36.4887,36.5127,36.4807,36.5127,34970.0
2018-05-11 09:55:00,45.59,45.63,45.58,45.63,35561.0,36.5127,36.5447,36.5047,36.5447,35561.0
2018-05-11 10:00:00,45.62,45.63,45.6,45.62,152945.0,36.5367,36.5447,36.5207,36.5367,152945.0
2018-05-11 10:05:00,45.62,45.63,45.58,45.59,68517.0,36.5367,36.5447,36.5047,36.5127,68517.0
2018-05-11 10:10:00,45.6,45.61,45.57,45.58,79883.0,36.5207,36.5287,36.4967,36.5047,79883.0
2018-05-11 10:15:00,45.58,45.59,45.56,45.57,45600.0,36.5047,36.5127,36.4887,36.4967,45600.0
2018-05-11 10:20:00,45.57,45.6,45.57,45.58,36688.0,36.4967,36.5207,36.4967,36.5047,36688.0
2018-05-11 10:25:00,45.58,45.59,45.56,45.57,46890.0,36.5047,36.5127,36.4887,36.4967,46890.0
2018-05-11 10:30:00,45.55,45.57,45.55,45.57,31789.0,36.4807,36.4967,36.4807,36.4967,31789.0
2018-05-11 10:35:00,45.57,45.58,45.55,45.57,116288.0,36.4967,36.5047,36.4807,36.4967,116288.0
2018-05-11 10:40:00,45.57,45.59,45.57,45.58,293256.0,36.4967,36.5127,36.4967,36.5047,293256.0
2018-05-11 10:45:00,45.59,45.59,45.55,45.56,80298.0,36.5127,36.5127,36.4807,36.4887,80298.0
2018-05-11 10:50:00,45.56,45.58,45.55,45.58,53073.0,36.4887,36.5047,36.4807,36.5047,53073.0
2018-05-11 10:55:00,45.58,45.59,45.57,45.59,45569.0,36.5047,36.5127,36.4967,36.5127,45569.0
2018-05-11 11:00:00,45.59,45.61,45.58,45.6,101599.0,36.5127,36.5287,36.5047,36.5207,101599.0
2018-05-11 11:05:00,45.59,45.6,45.56,45.56,61892.0,36.5127,36.5207,36.4887,36.4887,61892.0
2018-05-11 11:10:00,45.57,45.57,45.55,45.57,33611.0,36.4967,36.4967,36.4807,36.4967,33611.0
2018-05-11 11:15:00,45.56,45.57,45.55,45.55,40930.0,36.4887,36.4967,36.4807,36.4807,40930.0
2018-05-11 11:20:00,45.55,45.55,45.53,45.55,68186.0,36.4807,36.4807,36.4647,36.4807,68186.0
2018-05-11 11:25:00,45.55,45.56,45.54,45.54,173619.0,36.4807,36.4887,36.4727,36.4727,173619.0
2018-05-11 11:30:00,45.55,45.56,45.53,45.54,62358.0,36.4807,36.4887,36.4647,36.4727,62358.0
2018-05-11 11:35:00,45.54,45.55,45.52,45.53,67962.0,36.4727,36.4807,36.4566,36.4647,67962.0
2018-05-11 11:40:00,45.53,45.54,45.52,45.53,56866.0,36.4647,36.4727,36.4566,36.4647,56866.0
2018-05-11 11:45:00,45.54,45.55,45.53,45.55,47542.0,36.4727,36.4807,36.4647,36.4807,47542.0
2018-05-11 11:50:00,45.55,45.56,45.54,45.55,54949.0,36.4807,36.4887,36.4727,36.4807,54949.0
2018-05-11 11:55:00,45.56,45.57,45.55,45.57,7434.0,36.4887,36.4967,36.4807,36.4967,7434.0
2018-05-11 12:00:00,45.57,45.58,45.55,45.57,53391.0,36.4967,36.5047,36.4807,36.4967,53391.0
2018-05-11 12:05:00,45.56,45.57,45.55,45.56,47041.0,36.4887,36.4967,36.4807,36.4887,47041.0
2018-05-11 12:10:00,45.56,45.56,45.53,45.54,37135.0,36.4887,36.4887,36.4647,36.4727,37135.0
2018-05-11 12:15:00,45.54,45.55,45.53,45.54,36698.0,36.4727,36.4807,36.4647,36.4727,36698.0
2018-05-11 12:20:00,45.55,45.55,45.53,45.55,23945.0,36.4807,36.4807,36.4647,36.4807,23945.0
2018-05-11 12:25:00,45.54,45.55,45.51,45.53,62308.0,36.4727,36.4807,36.4486,36.4647,62308.0
2018-05-11 12:30:00,45.53,45.54,45.52,45.54,85676.0,36.4647,36.4727,36.4566,36.4727,85676.0
2018-05-11 12:35:00,45.53,45.54,45.52,45.53,20195.0,36.4647,36.4727,36.4566,36.4647,20195.0
2018-05-11 12:40:00,45.53,45.54,45.53,45.54,26206.0,36.4647,36.4727,36.4647,36.4727,26206.0
2018-05-11 12:45:00,45.54,45.54,45.53,45.54,22539.0,36.4727,36.4727,36.4647,36.4727,22539.0
2018-05-11 12:50:00,45.54,45.54,45.53,45.54,26033.0,36.4727,36.4727,36.4647,36.4727,26033.0
2018-05-11 12:55:00,45.54,45.56,45.54,45.56,26412.0,36.4727,36.4887,36.4727,36.4887,26412.0
2018-05-11 13:00:00,45.55,45.56,45.54,45.55,54810.0,36.4807,36.4887,36.4727,36.4807,54810.0
2018-05-11 13:05:00,45.55,45.56,45.54,45.55,37282.0,36.4807,36.4887,36.4727,36.4807,37282.0
2018-05-11 13:10:00,45.55,45.55,45.53,45.54,21421.0,36.4807,36.4807,36.4647,36.4727,21421.0
2018-05-11 13:15:00,45.54,45.54,45.51,45.52,33752.0,36.4727,36.4727,36.4486,36.4566,33752.0
2018-05-11 13:20:00,45.51,45.54,45.51,45.54,27337.0,36.4486,36.4727,36.4486,36.4727,27337.0
2018-05-11 13:25:00,45.53,45.54,45.52,45.53,139755.0,36.4647,36.4727,36.4566,36.4647,139755.0
2018-05-11 13:30:00,45.54,45.55,45.53,45.53,143559.0,36.4727,36.4807,36.4647,36.4647,143559.0
2018-05-11 13:35:00,45.54,45.54,45.52,45.52,28776.0,36.4727,36.4727,36.4566,36.4566,28776.0
2018-05-11 13:40:00,45.52,45.52,45.51,45.52,60360.0,36.4566,36.4566,36.4486,36.4566,60360.0
2018-05-11 13:45:00,45.52,45.53,45.51,45.53,41899.0,36.4566,36.4647,36.4486,36.4647,41899.0
2018-05-11 13:50:00,45.54,45.55,45.52,45.55,34730.0,36.4727,36.4807,36.4566,36.4807,34730.0
2018-05-11 13:55:00,45.55,45.55,45.53,45.55,41016.0,36.4807,36.4807,36.4647,36.4807,41016.0
2018-05-11 14:00:00,45.55,45.55,45.52,45.52,45960.0,36.4807,36.4807,36.4566,36.4566,45960.0
2018-05-11 14:05:00,45.53,45.54,45.51,45.52,89704.0,36.4647,36.4727,36.4486,36.4566,89704.0
2018-05-11 14:10:00,45.52,45.52,45.49,45.5,42993.0,36.4566,36.4566,36.4326,36.4406,42993.0
2018-05-11 14:15:00,45.5,45.52,45.49,45.52,47029.0,36.4406,36.4566,36.4326,36.4566,47029.0
2018-05-11 14:20:00,45.52,45.53,45.51,45.53,45660.0,36.4566,36.4647,36.4486,36.4647,45660.0
2018-05-11 14:25:00,45.53,45.53,45.51,45.52,56711.0,36.4647,36.4647,36.4486,36.4566,56711.0
2018-05-11 14:30:00,45.51,45.51,45.5,45.51,66341.0,36.4486,36.4486,36.4406,36.4486,66341.0
2018-05-11 14:35:00,45.51,45.53,45.5,45.52,29311.0,36.4486,36.4647,36.4406,36.4566,29311.0
2018-05-11 14:40:00,45.52,45.53,45.51,45.51,22088.0,36.4566,36.4647,36.4486,36.4486,22088.0
2018-05-11 14:45:00,45.51,45.53,45.5,45.53,35939.0,36.4486,36.4647,36.4406,36.4647,35939.0
2018-05-11 14:50:00,45.53,45.53,45.51,45.53,33669.0,36.4647,36.4647,36.4486,36.4647,33669.0
2018-05-11 14:55:00,45.52,45.55,45.51,45.54,36130.0,36.4566,36.4807,36.4486,36.4727,36130.0
2018-05-11 15:00:00,45.54,45.55,45.53,45.54,81555.0,36.4727,36.4807,36.4647,36.4727,81555.0
2018-05-11 15:05:00,45.54,45.55,45.53,45.55,45262.0,36.4727,36.4807,36.4647,36.4807,45262.0
2018-05-11 15:10:00,45.54,45.55,45.54,45.54,36271.0,36.4727,36.4807,36.4727,36.4727,36271.0
2018-05-11 15:15:00,45.54,45.55,45.53,45.55,60236.0,36.4727,36.4807,36.4647,36.4807,60236.0
2018-05-11 15:20:00,45.55,45.55,45.53,45.55,40129.0,36.4807,36.4807,36.4647,36.4807,40129.0
2018-05-11 15:25:00,45.54,45.56,45.54,45.55,46875.0,36.4727,36.4887,36.4727,36.4807,46875.0
2018-05-11 15:30:00,45.55,45.56,45.54,45.55,34900.0,36.4807,36.4887,36.4727,36.4807,34900.0
2018-05-11 15:35:00,45.56,45.57,45.55,45.57,33942.0,36.4887,36.4967,36.4807,36.4967,33942.0
2018-05-11 15:40:00,45.57,45.57,45.55,45.56,21877.0,36.4967,36.4967,36.4807,36.4887,21877.0
2018-05-11 15:45:00,45.55,45.56,45.54,45.55,37927.0,36.4807,36.4887,36.4727,36.4807,37927.0
2018-05-11 15:50:00,45.55,45.56,45.54,45.55,40960.0,36.4807,36.4887,36.4727,36.4807,40960.0
2018-05-11 15:55:00,45.55,45.55,45.54,45.54,201562.0,36.4807,36.4807,36.4727,36.4727,201562.0
2018-05-14 09:30:00,45.69,45.71,45.68,45.7,108169.0,36.5928,36.6088,36.5848,36.6008,108169.0
2018-05-14 09:35:00,45.69,45.7,45.65,45.66,22905.0,36.5928,36.6008,36.5608,36.5688,22905.0
2018-05-14 09:40:00,45.66,45.7,45.66,45.7,124194.0,36.5688,36.6008,36.5688,36.6008,124194.0
2018-05-14 09:45:00,45.7,45.71,45.7,45.71,91470.0,36.6008,36.6088,36.6008,36.6088,91470.0
2018-05-14 09:50:00,45.71,45.72,45.69,45.72,22322.0,36.6088,36.6168,36.5928,36.6168,22322.0
2018-05-14 09:55:00,45.72,45.72,45.7,45.71,19448.0,36.6168,36.6168,36.6008,36.6088,19448.0
2018-05-14 10:00:00,45.71,45.71,45.68,45.69,146043.0,36.6088,36.6088,36.5848,36.5928,146043.0
2018-05-14 10:05:00,45.69,45.7,45.67,45.68,74890.0,36.5928,36.6008,36.5768,36.5848,74890.0
2018-05-14 10:10:00,45.67,45.72,45.67,45.72,116167.0,36.5768,36.6168,36.5768,36.6168,116167.0
2018-05-14 10:15:00,45.72,45.73,45.68,45.69,49999.0,36.6168,36.6248,36.5848,36.5928,49999.0
2018-05-14 10:20:00,45.69,45.7,45.68,45.69,53405.0,36.5928,36.6008,36.5848,36.5928,53405.0
2018-05-14 10:25:00,45.7,45.71,45.69,45.69,74687.0,36.6008,36.6088,36.5928,36.5928,74687.0
2018-05-14 10:30:00,45.69,45.71,45.69,45.71,30444.0,36.5928,36.6088,36.5928,36.6088,30444.0
2018-05-14 10:35:00,45.7,45.72,45.7,45.71,104218.0,36.6008,36.6168,36.6008,36.6088,104218.0
2018-05-14 10:40:00,45.71,45.73,45.7,45.72,31284.0,36.6088,36.6248,36.6008,36.6168,31284.0
2018-05-14 10:45:00,45.72,45.72,45.69,45.7,77262.0,36.6168,36.6168,36.5928,36.6008,77262.0
2018-05-14 10:50:00,45.69,45.71,45.68,45.7,42800.0,36.5928,36.6088,36.5848,36.6008,42800.0
2018-05-14 10:55:00,45.7,45.71,45.67,45.68,40116.0,36.6008,36.6088,36.5768,36.5848,40116.0
2018-05-14 11:00:00,45.68,45.69,45.67,45.69,102615.0,36.5848,36.5928,36.5768,36.5928,102615.0
2018-05-14 11:05:00,45.69,45.72,45.68,45.72,40269.0,36.5928,36.6168,36.5848,36.6168,40269.0
2018-05-14 11:10:00,45.72,45.72,45.7,45.71,32561.0,36.6168,36.6168,36.6008,36.6088,32561.0
2018-05-14 11:15:00,45.7,45.71,45.7,45.71,35503.0,36.6008,36.6088,36.6008,36.6088,35503.0
2018-05-14 11:20:00,45.71,45.72,45.7,45.72,71604.0,36.6088,36.6168,36.6008,36.6168,71604.0
2018-05-14 11:25:00,45.72,45.72,45.7,45.71,53928.0,36.6168,36.6168,36.6008,36.6088,53928.0
2018-05-14 11:30:00,45.71,45.73,45.7,45.73,54192.0,36.6088,36.6248,36.6008,36.6248,54192.0
2018-05-14 11:35:00,45.73,45.73,45.71,45.72,45013.0,36.6248,36.6248,36.6088,36.6168,45013.0
2018-05-14 11:40:00,45.72,45.72,45.69,45.72,53973.0,36.6168,36.6168,36.5928,36.6168,53973.0
2018-05-14 11:45:00,45.72,45.72,45.7,45.7,39669.0,36.6168,36.6168,36.6008,36.6008,39669.0
2018-05-14 11:50:00,45.71,45.72,45.7,45.72,46072.0,36.6088,36.6168,36.6008,36.6168,46072.0
2018-05-14 11:55:00,45.72,45.73,45.71,45.72,47179.0,36.6168,36.6248,36.6088,36.6168,47179.0
2018-05-14 12:00:00,45.71,45.74,45.71,45.71,77617.0,36.6088,36.6328,36.6088,36.6088,77617.0
2018-05-14 12:05:00,45.71,45.74,45.7,45.73,57951.0,36.6088,36.6328,36.6008,36.6248,57951.0
2018-05-14 12:10:00,45.73,45.73,45.72,45.73,16163.0,36.6248,36.6248,36.6168,36.6248,16163.0
2018-05-14 12:15:00,45.73,45.74,45.72,45.72,24273.0,36.6248,36.6328,36.6168,36.6168,24273.0
2018-05-14 12:20:00,45.73,45.73,45.71,45.73,27680.0,36.6248,36.6248,36.6088,36.6248,27680.0
2018-05-14 12:25:00,45.72,45.73,45.71,45.72,12882.0,36.6168,36.6248,36.6088,36.6168,12882.0
2018-05-14 12:30:00,45.71,45.73,45.71,45.73,111644.0,36.6088,36.6248,36.6088,36.6248,111644.0
2018-05-14 12:35:00,45.72,45.73,45.71,45.73,19435.0,36.6168,36.6248,36.6088,36.6248,19435.0
2018-05-14 12:40:00,45.72,45.72,45.69,45.7,39639.0,36.6168,36.6168,36.5928,36.6008,39639.0
2018-05-14 12:45:00,45.7,45.71,45.69,45.71,35526.0,36.6008,36.6088,36.5928,36.6088,35526.0
2018-05-14 12:50:00,45.71,45.71,45.68,45.69,485102.0,36.6088,36.6088,36.5848,36.5928,485102.0
2018-05-14 12:55:00,45.69,45.7,45.68,45.68,30877.0,36.5928,36.6008,36.5848,36.5848,30877.0
2018-05-14 13:00:00,45.68,45.69,45.67,45.67,37814.0,36.5848,36.5928,36.5768,36.5768,37814.0
2018-05-14 13:05:00,45.68,45.69,45.68,45.69,110875.0,36.5848,36.5928,36.5848,36.5928,110875.0
2018-05-14 13:10:00,45.69,45.69,45.67,45.68,35557.0,36.5928,36.5928,36.5768,36.5848,35557.0
2018-05-14 13:15:00,45.67,45.68,45.63,45.64,70145.0,36.5768,36.5848,36.5447,36.5528,70145.0
2018-05-14 13:20:00,45.64,45.65,45.63,45.64,81977.0,36.5528,36.5608,36.5447,36.5528,81977.0
2018-05-14 13:25:00,45.65,45.65,45.63,45.65,18063.0,36.5608,36.5608,36.5447,36.5608,18063.0
2018-05-14 13:30:00,45.65,45.66,45.62,45.66,37674.0,36.5608,36.5688,36.5367,36.5688,37674.0
2018-05-14 13:35:00,45.66,45.66,45.65,45.65,4507.0,36.5688,36.5688,36.5608,36.5608,4507.0
2018-05-14 13:40:00,45.65,45.67,45.64,45.66,31045.0,36.5608,36.5768,36.5528,36.5688,31045.0
2018-05-14 13:45:00,45.66,45.66,45.62,45.64,22519.0,36.5688,36.5688,36.5367,36.5528,22519.0
2018-05-14 13:50:00,45.64,45.64,45.62,45.63,23534.0,36.5528,36.5528,36.5367,36.5447,23534.0
2018-05-14 13:55:00,45.63,45.64,45.61,45.62,43140.0,36.5447,36.5528,36.5287,36.5367,43140.0
2018-05-14 14:00:00,45.62,45.62,45.59,45.59,71073.0,36.5367,36.5367,36.5127,36.5127,71073.0
2018-05-14 14:05:00,45.6,45.61,45.58,45.59,58530.0,36.5207,36.5287,36.5047,36.5127,58530.0
2018-05-14 14:10:00,45.58,45.59,45.56,45.57,56582.0,36.5047,36.5127,36.4887,36.4967,56582.0
2018-05-14 14:15:00,45.58,45.58,45.56,45.58,19527.0,36.5047,36.5047,36.4887,36.5047,19527.0
2018-05-14 14:20:00,45.58,45.58,45.56,45.58,103174.0,36.5047,36.5047,36.4887,36.5047,103174.0
2018-05-14 14:25:00,45.57,45.6,45.57,45.6,46615.0,36.4967,36.5207,36.4967,36.5207,46615.0
2018-05-14 14:30:00,45.59,45.6,45.58,45.59,61363.0,36.5127,36.5207,36.5047,36.5127,61363.0
2018-05-14 14:35:00,45.6,45.61,45.59,45.61,48823.0,36.5207,36.5287,36.5127,36.5287,48823.0
2018-05-14 14:40:00,45.6,45.61,45.58,45.59,48320.0,36.5207,36.5287,36.5047,36.5127,48320.0
2018-05-14 14:45:00,45.6,45.6,45.58,45.59,37033.0,36.5207,36.5207,36.5047,36.5127,37033.0
2018-05-14 14:50:00,45.59,45.61,45.58,45.61,63456.0,36.5127,36.5287,36.5047,36.5287,63456.0
2018-05-14 14:55:00,45.61,45.61,45.6,45.6,31783.0,36.5287,36.5287,36.5207,36.5207,31783.0
2018-05-14 15:00:00,45.61,45.62,45.6,45.62,29988.0,36.5287,36.5367,36.5207,36.5367,29988.0
2018-05-14 15:05:00,45.62,45.62,45.61,45.62,33992.0,36.5367,36.5367,36.5287,36.5367,33992.0
2018-05-14 15:10:00,45.62,45.63,45.61,45.63,43408.0,36.5367,36.5447,36.5287,36.5447,43408.0
2018-05-14 15:15:00,45.62,45.63,45.61,45.62,20867.0,36.5367,36.5447,36.5287,36.5367,20867.0
2018-05-14 15:20:00,45.62,45.64,45.61,45.63,78067.0,36.5367,36.5528,36.5287,36.5447,78067.0
2018-05-14 15:25:00,45.62,45.64,45.62,45.63,77022.0,36.5367,36.5528,36.5367,36.5447,77022.0
2018-05-14 15:30:00,45.63,45.63,45.61,45.62,42176.0,36.5447,36.5447,36.5287,36.5367,42176.0
2018-05-14 15:35:00,45.62,45.62,45.61,45.62,21005.0,36.5367,36.5367,36.5287,36.5367,21005.0
2018-05-14 15:40:00,45.61,45.62,45.6,45.61,21943.0,36.5287,36.5367,36.5207,36.5287,21943.0
2018-05-14 15:45:00,45.61,45.61,45.59,45.6,43414.0,36.5287,36.5287,36.5127,36.5207,43414.0
2018-05-14 15:50:00,45.59,45.6,45.57,45.58,54221.0,36.5127,36.5207,36.4967,36.5047,54221.0
2018-05-14 15:55:00,45.58,45.6,45.57,45.59,531927.0,36.5047,36.5207,36.4967,36.5127,531927.0
2018-05-15 09:30:00,45.22,45.23,45.15,45.16,193023.0,36.2164,36.2244,36.1603,36.1683,193023.0
2018-05-15 09:35:00,45.16,45.17,45.13,45.15,68616.0,36.1683,36.1763,36.1443,36.1603,68616.0
2018-05-15 09:40:00,45.15,45.16,45.12,45.14,76847.0,36.1603,36.1683,36.1363,36.1523,76847.0
2018-05-15 09:45:00,45.14,45.15,45.12,45.13,50739.0,36.1523,36.1603,36.1363,36.1443,50739.0
2018-05-15 09:50:00,45.13,45.14,45.11,45.11,113878.0,36.1443,36.1523,36.1283,36.1283,113878.0
2018-05-15 09:55:00,45.11,45.11,45.07,45.09,63876.0,36.1283,36.1283,36.0962,36.1123,63876.0
2018-05-15 10:00:00,45.09,45.14,45.08,45.14,169598.0,36.1123,36.1523,36.1043,36.1523,169598.0
2018-05-15 10:05:00,45.13,45.17,45.13,45.15,198006.0,36.1443,36.1763,36.1443,36.1603,198006.0
2018-05-15 10:10:00,45.15,45.18,45.14,45.18,74021.0,36.1603,36.1843,36.1523,36.1843,74021.0
2018-05-15 10:15:00,45.18,45.18,45.15,45.18,134456.0,36.1843,36.1843,36.1603,36.1843,134456.0
2018-05-15 10:20:00,45.18,45.2,45.16,45.2,123675.0,36.1843,36.2004,36.1683,36.2004,123675.0
2018-05-15 10:25:00,45.2,45.22,45.19,45.22,169368.0,36.2004,36.2164,36.1924,36.2164,169368.0
2018-05-15 10:30:00,45.21,45.25,45.2,45.25,198372.0,36.2084,36.2404,36.2004,36.2404,198372.0
2018-05-15 10:35:00,45.24,45.28,45.24,45.26,60511.0,36.2324,36.2644,36.2324,36.2484,60511.0
2018-05-15 10:40:00,45.26,45.27,45.23,45.26,74974.0,36.2484,36.2564,36.2244,36.2484,74974.0
2018-05-15 10:45:00,45.26,45.28,45.24,45.28,53434.0,36.2484,36.2644,36.2324,36.2644,53434.0
2018-05-15 10:50:00,45.27,45.3,45.26,45.28,34072.0,36.2564,36.2804,36.2484,36.2644,34072.0
2018-05-15 10:55:00,45.28,45.3,45.26,45.28,66662.0,36.2644,36.2804,36.2484,36.2644,66662.0
2018-05-15 11:00:00,45.29,45.31,45.27,45.27,37441.0,36.2724,36.2885,36.2564,36.2564,37441.0
2018-05-15 11:05:00,45.28,45.29,45.26,45.28,34943.0,36.2644,36.2724,36.2484,36.2644,34943.0
2018-05-15 11:10:00,45.28,45.29,45.25,45.26,52358.0,36.2644,36.2724,36.2404,36.2484,52358.0
2018-05-15 11:15:00,45.26,45.32,45.26,45.31,47122.0,36.2484,36.2965,36.2484,36.2885,47122.0
2018-05-15 11:20:00,45.31,45.31,45.3,45.3,54470.0,36.2885,36.2885,36.2804,36.2804,54470.0
2018-05-15 11:25:00,45.3,45.31,45.29,45.3,58103.0,36.2804,36.2885,36.2724,36.2804,58103.0
2018-05-15 11:30:00,45.3,45.31,45.29,45.3,52346.0,36.2804,36.2885,36.2724,36.2804,52346.0
2018-05-15 11:35:00,45.3,45.31,45.29,45.3,81478.0,36.2804,36.2885,36.2724,36.2804,81478.0
2018-05-15 11:40:00,45.3,45.31,45.28,45.3,31979.0,36.2804,36.2885,36.2644,36.2804,31979.0
2018-05-15 11:45:00,45.31,45.32,45.29,45.32,34688.0,36.2885,36.2965,36.2724,36.2965,34688.0
2018-05-15 11:50:00,45.32,45.33,45.31,45.33,48998.0,36.2965,36.3045,36.2885,36.3045,48998.0
2018-05-15 11:55:00,45.32,45.33,45.28,45.3,63959.0,36.2965,36.3045,36.2644,36.2804,63959.0
2018-05-15 12:00:00,45.3,45.31,45.27,45.28,45808.0,36.2804,36.2885,36.2564,36.2644,45808.0
2018-05-15 12:05:00,45.28,45.29,45.26,45.28,66765.0,36.2644,36.2724,36.2484,36.2644,66765.0
2018-05-15 12:10:00,45.27,45.27,45.25,45.27,71924.0,36.2564,36.2564,36.2404,36.2564,71924.0
2018-05-15 12:15:00,45.27,45.28,45.26,45.28,177377.0,36.2564,36.2644,36.2484,36.2644,177377.0
2018-05-15 12:20:00,45.28,45.29,45.27,45.27,70568.0,36.2644,36.2724,36.2564,36.2564,70568.0
2018-05-15 12:25:00,45.28,45.31,45.27,45.3,85872.0,36.2644,36.2885,36.2564,36.2804,85872.0
2018-05-15 12:30:00,45.3,45.33,45.3,45.32,168651.0,36.2804,36.3045,36.2804,36.2965,168651.0
2018-05-15 12:35:00,45.32,45.33,45.31,45.32,40059.0,36.2965,36.3045,36.2885,36.2965,40059.0
2018-05-15 12:40:00,45.32,45.33,45.3,45.32,63570.0,36.2965,36.3045,36.2804,36.2965,63570.0
2018-05-15 12:45:00,45.32,45.35,45.32,45.33,99744.0,36.2965,36.3205,36.2965,36.3045,99744.0
2018-05-15 12:50:00,45.34,45.34,45.32,45.33,20663.0,36.3125,36.3125,36.2965,36.3045,20663.0
2018-05-15 12:55:00,45.33,45.35,45.31,45.31,50185.0,36.3045,36.3205,36.2885,36.2885,50185.0
2018-05-15 13:00:00,45.32,45.32,45.28,45.3,67913.0,36.2965,36.2965,36.2644,36.2804,67913.0
2018-05-15 13:05:00,45.29,45.3,45.28,45.29,57382.0,36.2724,36.2804,36.2644,36.2724,57382.0
2018-05-15 13:10:00,45.29,45.29,45.27,45.28,43476.0,36.2724,36.2724,36.2564,36.2644,43476.0
2018-05-15 13:15:00,45.28,45.28,45.26,45.27,125911.0,36.2644,36.2644,36.2484,36.2564,125911.0
2018-05-15 13:20:00,45.27,45.28,45.25,45.26,37087.0,36.2564,36.2644,36.2404,36.2484,37087.0
2018-05-15 13:25:00,45.26,45.28,45.26,45.26,40461.0,36.2484,36.2644,36.2484,36.2484,40461.0
2018-05-15 13:30:00,45.27,45.27,45.25,45.26,67141.0,36.2564,36.2564,36.2404,36.2484,67141.0
2018-05-15 13:35:00,45.26,45.27,45.25,45.25,44467.0,36.2484,36.2564,36.2404,36.2404,44467.0
2018-05-15 13:40:00,45.25,45.27,45.24,45.26,39545.0,36.2404,36.2564,36.2324,36.2484,39545.0
2018-05-15 13:45:00,45.26,45.28,45.26,45.28,37997.0,36.2484,36.2644,36.2484,36.2644,37997.0
2018-05-15 13:50:00,45.28,45.28,45.26,45.27,17287.0,36.2644,36.2644,36.2484,36.2564,17287.0
2018-05-15 13:55:00,45.26,45.27,45.22,45.23,141830.0,36.2484,36.2564,36.2164,36.2244,141830.0
2018-05-15 14:00:00,45.22,45.24,45.21,45.23,44898.0,36.2164,36.2324,36.2084,36.2244,44898.0
2018-05-15 14:05:00,45.24,45.24,45.22,45.23,79695.0,36.2324,36.2324,36.2164,36.2244,79695.0
2018-05-15 14:10:00,45.23,45.25,45.23,45.24,54186.0,36.2244,36.2404,36.2244,36.2324,54186.0
2018-05-15 14:15:00,45.23,45.24,45.21,45.23,50057.0,36.2244,36.2324,36.2084,36.2244,50057.0
2018-05-15 14:20:00,45.23,45.23,45.2,45.2,97994.0,36.2244,36.2244,36.2004,36.2004,97994.0
2018-05-15 14:25:00,45.22,45.26,45.2,45.25,148843.0,36.2164,36.2484,36.2004,36.2404,148843.0
2018-05-15 14:30:00,45.25,45.31,45.25,45.31,59631.0,36.2404,36.2885,36.2404,36.2885,59631.0
2018-05-15 14:35:00,45.31,45.32,45.27,45.27,132553.0,36.2885,36.2965,36.2564,36.2564,132553.0
2018-05-15 14:40:00,45.28,45.29,45.27,45.28,67421.0,36.2644,36.2724,36.2564,36.2644,67421.0
2018-05-15 14:45:00,45.29,45.29,45.24,45.26,98336.0,36.2724,36.2724,36.2324,36.2484,98336.0
2018-05-15 14:50:00,45.26,45.27,45.25,45.27,50819.0,36.2484,36.2564,36.2404,36.2564,50819.0
2018-05-15 14:55:00,45.27,45.27,45.23,45.23,39648.0,36.2564,36.2564,36.2244,36.2244,39648.0
2018-05-15 15:00:00,45.24,45.25,45.22,45.23,48867.0,36.2324,36.2404,36.2164,36.2244,48867.0
2018-05-15 15:05:00,45.22,45.23,45.21,45.23,29464.0,36.2164,36.2244,36.2084,36.2244,29464.0
2018-05-15 15:10:00,45.22,45.23,45.2,45.21,86800.0,36.2164,36.2244,36.2004,36.2084,86800.0
2018-05-15 15:15:00,45.21,45.21,45.19,45.21,37018.0,36.2084,36.2084,36.1924,36.2084,37018.0
2018-05-15 15:20:00,45.2,45.21,45.18,45.18,38184.0,36.2004,36.2084,36.1843,36.1843,38184.0
2018-05-15 15:25:00,45.18,45.2,45.18,45.19,75339.0,36.1843,36.2004,36.1843,36.1924,75339.0
2018-05-15 15:30:00,45.18,45.22,45.18,45.22,47369.0,36.1843,36.2164,36.1843,36.2164,47369.0
2018-05-15 15:35:00,45.22,45.23,45.21,45.22,59196.0,36.2164,36.2244,36.2084,36.2164,59196.0
2018-05-15 15:40:00,45.22,45.22,45.19,45.21,392086.0,36.2164,36.2164,36.1924,36.2084,392086.0
2018-05-15 15:45:00,45.21,45.21,45.19,45.2,66614.0,36.2084,36.2084,36.1924,36.2004,66614.0
2018-05-15 15:50:00,45.2,45.23,45.19,45.22,176981.0,36.2004,36.2244,36.1924,36.2164,176981.0
2018-05-15 15:55:00,45.22,45.24,45.21,45.23,342533.0,36.2164,36.2324,36.2084,36.2244,342533.0
2018-05-16 09:30:00,45.28,45.29,45.25,45.25,127555.0,36.2644,36.2724,36.2404,36.2404,127555.0
2018-05-16 09:35:00,45.26,45.28,45.25,45.27,70096.0,36.2484,36.2644,36.2404,36.2564,70096.0
2018-05-16 09:40:00,45.26,45.27,45.23,45.24,146792.0,36.2484,36.2564,36.2244,36.2324,146792.0
2018-05-16 09:45:00,45.24,45.3,45.24,45.29,83961.0,36.2324,36.2804,36.2324,36.2724,83961.0
2018-05-16 09:50:00,45.28,45.31,45.28,45.31,48753.0,36.2644,36.2885,36.2644,36.2885,48753.0
2018-05-16 09:55:00,45.31,45.31,45.28,45.3,32705.0,36.2885,36.2885,36.2644,36.2804,32705.0
2018-05-16 10:00:00,45.3,45.34,45.28,45.34,59744.0,36.2804,36.3125,36.2644,36.3125,59744.0
2018-05-16 10:05:00,45.34,45.36,45.32,45.33,90982.0,36.3125,36.3285,36.2965,36.3045,90982.0
2018-05-16 10:10:00,45.32,45.33,45.28,45.29,340750.0,36.2965,36.3045,36.2644,36.2724,340750.0
2018-05-16 10:15:00,45.28,45.29,45.28,45.29,19789.0,36.2644,36.2724,36.2644,36.2724,19789.0
2018-05-16 10:20:00,45.28,45.29,45.26,45.29,42140.0,36.2644,36.2724,36.2484,36.2724,42140.0
2018-05-16 10:25:00,45.28,45.29,45.26,45.26,31042.0,36.2644,36.2724,36.2484,36.2484,31042.0
2018-05-16 10:30:00,45.26,45.29,45.26,45.29,60752.0,36.2484,36.2724,36.2484,36.2724,60752.0
2018-05-16 10:35:00,45.29,45.32,45.28,45.31,41804.0,36.2724,36.2965,36.2644,36.2885,41804.0
2018-05-16 10:40:00,45.31,45.32,45.3,45.31,75282.0,36.2885,36.2965,36.2804,36.2885,75282.0
2018-05-16 10:45:00,45.31,45.32,45.29,45.3,42317.0,36.2885,36.2965,36.2724,36.2804,42317.0
2018-05-16 10:50:00,45.29,45.3,45.26,45.26,59761.0,36.2724,36.2804,36.2484,36.2484,59761.0
2018-05-16 10:55:00,45.27,45.27,45.24,45.24,50680.0,36.2564,36.2564,36.2324,36.2324,50680.0
2018-05-16 11:00:00,45.25,45.25,45.22,45.23,33011.0,36.2404,36.2404,36.2164,36.2244,33011.0
2018-05-16 11:05:00,45.23,45.25,45.23,45.25,26761.0,36.2244,36.2404,36.2244,36.2404,26761.0
2018-05-16 11:10:00,45.25,45.25,45.22,45.22,50741.0,36.2404,36.2404,36.2164,36.2164,50741.0
2018-05-16 11:15:00,45.23,45.24,45.22,45.23,51837.0,36.2244,36.2324,36.2164,36.2244,51837.0
2018-05-16 11:20:00,45.23,45.26,45.22,45.22,53048.0,36.2244,36.2484,36.2164,36.2164,53048.0
2018-05-16 11:25:00,45.22,45.25,45.22,45.25,152216.0,36.2164,36.2404,36.2164,36.2404,152216.0
2018-05-16 11:30:00,45.25,45.26,45.24,45.25,96941.0,36.2404,36.2484,36.2324,36.2404,96941.0
2018-05-16 11:35:00,45.25,45.25,45.24,45.25,114690.0,36.2404,36.2404,36.2324,36.2404,114690.0
2018-05-16 11:40:00,45.25,45.26,45.24,45.26,46470.0,36.2404,36.2484,36.2324,36.2484,46470.0
2018-05-16 11:45:00,45.25,45.29,45.25,45.29,132095.0,36.2404,36.2724,36.2404,36.2724,132095.0
2018-05-16 11:50:00,45.29,45.3,45.27,45.3,26239.0,36.2724,36.2804,36.2564,36.2804,26239.0
2018-05-16 11:55:00,45.29,45.3,45.28,45.29,32192.0,36.2724,36.2804,36.2644,36.2724,32192.0
2018-05-16 12:00:00,45.3,45.3,45.29,45.3,32543.0,36.2804,36.2804,36.2724,36.2804,32543.0
2018-05-16 12:05:00,45.3,45.33,45.3,45.32,44178.0,36.2804,36.3045,36.2804,36.2965,44178.0
2018-05-16 12:10:00,45.32,45.32,45.3,45.3,35199.0,36.2965,36.2965,36.2804,36.2804,35199.0
2018-05-16 12:15:00,45.31,45.32,45.3,45.32,27010.0,36.2885,36.2965,36.2804,36.2965,27010.0
2018-05-16 12:20:00,45.32,45.33,45.31,45.33,34999.0,36.2965,36.3045,36.2885,36.3045,34999.0
2018-05-16 12:25:00,45.32,45.34,45.32,45.34,57404.0,36.2965,36.3125,36.2965,36.3125,57404.0
2018-05-16 12:30:00,45.34,45.37,45.33,45.37,47020.0,36.3125,36.3365,36.3045,36.3365,47020.0
2018-05-16 12:35:00,45.36,45.38,45.36,45.38,28760.0,36.3285,36.3445,36.3285,36.3445,28760.0
2018-05-16 12:40:00,45.38,45.4,45.37,45.38,41397.0,36.3445,36.3605,36.3365,36.3445,41397.0
2018-05-16 12:45:00,45.38,45.39,45.37,45.37,24227.0,36.3445,36.3525,36.3365,36.3365,24227.0
2018-05-16 12:50:00,45.38,45.4,45.37,45.38,30713.0,36.3445,36.3605,36.3365,36.3445,30713.0
2018-05-16 12:55:00,45.39,45.4,45.38,45.39,18194.0,36.3525,36.3605,36.3445,36.3525,18194.0
2018-05-16 13:00:00,45.38,45.4,45.38,45.4,21336.0,36.3445,36.3605,36.3445,36.3605,21336.0
2018-05-16 13:05:00,45.4,45.4,45.37,45.38,29708.0,36.3605,36.3605,36.3365,36.3445,29708.0
2018-05-16 13:10:00,45.38,45.39,45.36,45.37,24452.0,36.3445,36.3525,36.3285,36.3365,24452.0
2018-05-16 13:15:00,45.37,45.39,45.37,45.38,23894.0,36.3365,36.3525,36.3365,36.3445,23894.0
2018-05-16 13:20:00,45.38,45.38,45.35,45.35,20270.0,36.3445,36.3445,36.3205,36.3205,20270.0
2018-05-16 13:25:00,45.35,45.37,45.34,45.36,11743.0,36.3205,36.3365,36.3125,36.3285,11743.0
2018-05-16 13:30:00,45.37,45.38,45.36,45.37,47022.0,36.3365,36.3445,36.3285,36.3365,47022.0
2018-05-16 13:35:00,45.36,45.38,45.36,45.37,34733.0,36.3285,36.3445,36.3285,36.3365,34733.0
2018-05-16 13:40:00,45.38,45.38,45.36,45.36,48552.0,36.3445,36.3445,36.3285,36.3285,48552.0
2018-05-16 13:45:00,45.36,45.38,45.35,45.38,102446.0,36.3285,36.3445,36.3205,36.3445,102446.0
2018-05-16 13:50:00,45.37,45.38,45.35,45.36,74412.0,36.3365,36.3445,36.3205,36.3285,74412.0
2018-05-16 13:55:00,45.36,45.38,45.35,45.38,76102.0,36.3285,36.3445,36.3205,36.3445,76102.0
2018-05-16 14:00:00,45.38,45.4,45.37,45.4,90059.0,36.3445,36.3605,36.3365,36.3605,90059.0
2018-05-16 14:05:00,45.39,45.4,45.38,45.39,103425.0,36.3525,36.3605,36.3445,36.3525,103425.0
2018-05-16 14:10:00,45.39,45.39,45.38,45.39,102754.0,36.3525,36.3525,36.3445,36.3525,102754.0
2018-05-16 14:15:00,45.39,45.39,45.38,45.38,78199.0,36.3525,36.3525,36.3445,36.3445,78199.0
2018-05-16 14:20:00,45.38,45.39,45.37,45.37,82134.0,36.3445,36.3525,36.3365,36.3365,82134.0
2018-05-16 14:25:00,45.37,45.38,45.37,45.38,68284.0,36.3365,36.3445,36.3365,36.3445,68284.0
2018-05-16 14:30:00,45.37,45.38,45.35,45.36,109151.0,36.3365,36.3445,36.3205,36.3285,109151.0
2018-05-16 14:35:00,45.35,45.36,45.35,45.36,80533.0,36.3205,36.3285,36.3205,36.3285,80533.0
2018-05-16 14:40:00,45.36,45.37,45.35,45.36,122216.0,36.3285,36.3365,36.3205,36.3285,122216.0
2018-05-16 14:45:00,45.36,45.36,45.35,45.36,49447.0,36.3285,36.3285,36.3205,36.3285,49447.0
2018-05-16 14:50:00,45.35,45.36,45.34,45.35,113878.0,36.3205,36.3285,36.3125,36.3205,113878.0
2018-05-16 14:55:00,45.35,45.36,45.34,45.34,86890.0,36.3205,36.3285,36.3125,36.3125,86890.0
2018-05-16 15:00:00,45.34,45.35,45.32,45.32,55553.0,36.3125,36.3205,36.2965,36.2965,55553.0
2018-05-16 15:05:00,45.32,45.33,45.31,45.32,91657.0,36.2965,36.3045,36.2885,36.2965,91657.0
2018-05-16 15:10:00,45.33,45.33,45.32,45.33,86578.0,36.3045,36.3045,36.2965,36.3045,86578.0
2018-05-16 15:15:00,45.32,45.33,45.32,45.32,88372.0,36.2965,36.3045,36.2965,36.2965,88372.0
2018-05-16 15:20:00,45.32,45.33,45.32,45.32,125241.0,36.2965,36.3045,36.2965,36.2965,125241.0
2018-05-16 15:25:00,45.33,45.33,45.32,45.32,117069.0,36.3045,36.3045,36.2965,36.2965,117069.0
2018-05-16 15:30:00,45.33,45.33,45.31,45.32,169431.0,36.3045,36.3045,36.2885,36.2965,169431.0
2018-05-16 15:35:00,45.32,45.32,45.31,45.32,130103.0,36.2965,36.2965,36.2885,36.2965,130103.0
2018-05-16 15:40:00,45.32,45.32,45.31,45.32,72818.0,36.2965,36.2965,36.2885,36.2965,72818.0
2018-05-16 15:45:00,45.32,45.32,45.29,45.3,88531.0,36.2965,36.2965,36.2724,36.2804,88531.0
2018-05-16 15:50:00,45.3,45.31,45.29,45.31,75267.0,36.2804,36.2885,36.2724,36.2885,75267.0
2018-05-16 15:55:00,45.3,45.36,45.3,45.36,252415.0,36.2804,36.3285,36.2804,36.3285,252415.0
2018-05-17 09:30:00,45.37,45.37,45.33,45.34,135432.0,36.3365,36.3365,36.3045,36.3125,135432.0
2018-05-17 09:35:00,45.34,45.35,45.31,45.31,23061.0,36.3125,36.3205,36.2885,36.2885,23061.0
2018-05-17 09:40:00,45.31,45.31,45.29,45.3,65557.0,36.2885,36.2885,36.2724,36.2804,65557.0
2018-05-17 09:45:00,45.3,45.34,45.3,45.34,61196.0,36.2804,36.3125,36.2804,36.3125,61196.0
2018-05-17 09:50:00,45.34,45.34,45.32,45.32,83197.0,36.3125,36.3125,36.2965,36.2965,83197.0
2018-05-17 09:55:00,45.33,45.34,45.32,45.33,70850.0,36.3045,36.3125,36.2965,36.3045,70850.0
2018-05-17 10:00:00,45.32,45.36,45.31,45.36,99865.0,36.2965,36.3285,36.2885,36.3285,99865.0
2018-05-17 10:05:00,45.36,45.38,45.35,45.37,79540.0,36.3285,36.3445,36.3205,36.3365,79540.0
2018-05-17 10:10:00,45.37,45.37,45.35,45.36,61938.0,36.3365,36.3365,36.3205,36.3285,61938.0
2018-05-17 10:15:00,45.36,45.38,45.35,45.38,48326.0,36.3285,36.3445,36.3205,36.3445,48326.0
2018-05-17 10:20:00,45.38,45.41,45.38,45.4,104031.0,36.3445,36.3685,36.3445,36.3605,104031.0
2018-05-17 10:25:00,45.4,45.41,45.39,45.4,18622.0,36.3605,36.3685,36.3525,36.3605,18622.0
2018-05-17 10:30:00,45.4,45.42,45.39,45.42,25785.0,36.3605,36.3766,36.3525,36.3766,25785.0
2018-05-17 10:35:00,45.42,45.45,45.41,45.43,208107.0,36.3766,36.4006,36.3685,36.3846,208107.0
2018-05-17 10:40:00,45.43,45.44,45.42,45.43,54337.0,36.3846,36.3926,36.3766,36.3846,54337.0
2018-05-17 10:45:00,45.43,45.43,45.4,45.41,23924.0,36.3846,36.3846,36.3605,36.3685,23924.0
2018-05-17 10:50:00,45.41,45.46,45.41,45.46,69668.0,36.3685,36.4086,36.3685,36.4086,69668.0
2018-05-17 10:55:00,45.46,45.47,45.44,45.45,30300.0,36.4086,36.4166,36.3926,36.4006,30300.0
2018-05-17 11:00:00,45.45,45.46,45.43,45.45,26300.0,36.4006,36.4086,36.3846,36.4006,26300.0
2018-05-17 11:05:00,45.45,45.47,45.44,45.46,131918.0,36.4006,36.4166,36.3926,36.4086,131918.0
2018-05-17 11:10:00,45.46,45.46,45.44,45.44,75676.0,36.4086,36.4086,36.3926,36.3926,75676.0
2018-05-17 11:15:00,45.44,45.46,45.43,45.45,20931.0,36.3926,36.4086,36.3846,36.4006,20931.0
2018-05-17 11:20:00,45.45,45.46,45.43,45.45,26545.0,36.4006,36.4086,36.3846,36.4006,26545.0
2018-05-17 11:25:00,45.45,45.46,45.44,45.45,141997.0,36.4006,36.4086,36.3926,36.4006,141997.0
2018-05-17 11:30:00,45.46,45.47,45.44,45.46,41171.0,36.4086,36.4166,36.3926,36.4086,41171.0
2018-05-17 11:35:00,45.46,45.48,45.45,45.48,42479.0,36.4086,36.4246,36.4006,36.4246,42479.0
2018-05-17 11:40:00,45.48,45.49,45.46,45.47,19561.0,36.4246,36.4326,36.4086,36.4166,19561.0
2018-05-17 11:45:00,45.47,45.47,45.45,45.45,33022.0,36.4166,36.4166,36.4006,36.4006,33022.0
2018-05-17 11:50:00,45.45,45.45,45.43,45.43,40830.0,36.4006,36.4006,36.3846,36.3846,40830.0
2018-05-17 11:55:00,45.43,45.44,45.43,45.43,28468.0,36.3846,36.3926,36.3846,36.3846,28468.0
2018-05-17 12:00:00,45.44,45.45,45.43,45.44,21161.0,36.3926,36.4006,36.3846,36.3926,21161.0
2018-05-17 12:05:00,45.44,45.44,45.42,45.43,29471.0,36.3926,36.3926,36.3766,36.3846,29471.0
2018-05-17 12:10:00,45.44,45.45,45.43,45.44,31828.0,36.3926,36.4006,36.3846,36.3926,31828.0
2018-05-17 12:15:00,45.45,45.46,45.44,45.45,58469.0,36.4006,36.4086,36.3926,36.4006,58469.0
2018-05-17 12:20:00,45.46,45.47,45.45,45.46,25220.0,36.4086,36.4166,36.4006,36.4086,25220.0
2018-05-17 12:25:00,45.46,45.47,45.45,45.46,20102.0,36.4086,36.4166,36.4006,36.4086,20102.0
2018-05-17 12:30:00,45.46,45.47,45.45,45.47,40821.0,36.4086,36.4166,36.4006,36.4166,40821.0
2018-05-17 12:35:00,45.46,45.47,45.45,45.45,22160.0,36.4086,36.4166,36.4006,36.4006,22160.0
2018-05-17 12:40:00,45.45,45.45,45.42,45.44,39687.0,36.4006,36.4006,36.3766,36.3926,39687.0
2018-05-17 12:45:00,45.44,45.44,45.43,45.44,10730.0,36.3926,36.3926,36.3846,36.3926,10730.0
2018-05-17 12:50:00,45.44,45.44,45.42,45.43,49140.0,36.3926,36.3926,36.3766,36.3846,49140.0
2018-05-17 12:55:00,45.43,45.45,45.42,45.44,30843.0,36.3846,36.4006,36.3766,36.3926,30843.0
2018-05-17 13:00:00,45.43,45.44,45.42,45.43,34218.0,36.3846,36.3926,36.3766,36.3846,34218.0
2018-05-17 13:05:00,45.42,45.43,45.42,45.42,13963.0,36.3766,36.3846,36.3766,36.3766,13963.0
2018-05-17 13:10:00,45.42,45.43,45.41,45.42,66786.0,36.3766,36.3846,36.3685,36.3766,66786.0
2018-05-17 13:15:00,45.41,45.42,45.41,45.41,40423.0,36.3685,36.3766,36.3685,36.3685,40423.0
2018-05-17 13:20:00,45.41,45.42,45.4,45.42,39780.0,36.3685,36.3766,36.3605,36.3766,39780.0
2018-05-17 13:25:00,45.41,45.42,45.4,45.41,122312.0,36.3685,36.3766,36.3605,36.3685,122312.0
2018-05-17 13:30:00,45.41,45.42,45.4,45.41,41629.0,36.3685,36.3766,36.3605,36.3685,41629.0
2018-05-17 13:35:00,45.41,45.41,45.39,45.4,76738.0,36.3685,36.3685,36.3525,36.3605,76738.0
2018-05-17 13:40:00,45.39,45.4,45.37,45.38,110789.0,36.3525,36.3605,36.3365,36.3445,110789.0
2018-05-17 13:45:00,45.37,45.38,45.37,45.37,46143.0,36.3365,36.3445,36.3365,36.3365,46143.0
2018-05-17 13:50:00,45.37,45.38,45.35,45.36,63140.0,36.3365,36.3445,36.3205,36.3285,63140.0
2018-05-17 13:55:00,45.35,45.36,45.34,45.34,83090.0,36.3205,36.3285,36.3125,36.3125,83090.0
2018-05-17 14:00:00,45.34,45.35,45.31,45.32,67905.0,36.3125,36.3205,36.2885,36.2965,67905.0
2018-05-17 14:05:00,45.31,45.34,45.3,45.33,62329.0,36.2885,36.3125,36.2804,36.3045,62329.0
2018-05-17 14:10:00,45.33,45.35,45.33,45.35,83520.0,36.3045,36.3205,36.3045,36.3205,83520.0
2018-05-17 14:15:00,45.35,45.36,45.34,45.36,87068.0,36.3205,36.3285,36.3125,36.3285,87068.0
2018-05-17 14:20:00,45.36,45.37,45.35,45.36,87660.0,36.3285,36.3365,36.3205,36.3285,87660.0
2018-05-17 14:25:00,45.36,45.37,45.35,45.37,82466.0,36.3285,36.3365,36.3205,36.3365,82466.0
2018-05-17 14:30:00,45.37,45.39,45.36,45.38,72289.0,36.3365,36.3525,36.3285,36.3445,72289.0
2018-05-17 14:35:00,45.38,45.38,45.36,45.37,41970.0,36.3445,36.3445,36.3285,36.3365,41970.0
2018-05-17 14:40:00,45.37,45.39,45.36,45.38,55529.0,36.3365,36.3525,36.3285,36.3445,55529.0
2018-05-17 14:45:00,45.38,45.39,45.37,45.38,39394.0,36.3445,36.3525,36.3365,36.3445,39394.0
2018-05-17 14:50:00,45.38,45.39,45.37,45.39,135908.0,36.3445,36.3525,36.3365,36.3525,135908.0
2018-05-17 14:55:00,45.39,45.39,45.38,45.39,38909.0,36.3525,36.3525,36.3445,36.3525,38909.0
2018-05-17 15:00:00,45.39,45.4,45.38,45.4,43221.0,36.3525,36.3605,36.3445,36.3605,43221.0
2018-05-17 15:05:00,45.4,45.4,45.39,45.39,30886.0,36.3605,36.3605,36.3525,36.3525,30886.0
2018-05-17 15:10:00,45.4,45.4,45.37,45.37,73698.0,36.3605,36.3605,36.3365,36.3365,73698.0
2018-05-17 15:15:00,45.37,45.37,45.35,45.36,54635.0,36.3365,36.3365,36.3205,36.3285,54635.0
2018-05-17 15:20:00,45.36,45.38,45.35,45.37,93760.0,36.3285,36.3445,36.3205,36.3365,93760.0
2018-05-17 15:25:00,45.38,45.38,45.35,45.35,72805.0,36.3445,36.3445,36.3205,36.3205,72805.0
2018-05-17 15:30:00,45.36,45.36,45.35,45.35,27184.0,36.3285,36.3285,36.3205,36.3205,27184.0
2018-05-17 15:35:00,45.36,45.36,45.35,45.35,25387.0,36.3285,36.3285,36.3205,36.3205,25387.0
2018-05-17 15:40:00,45.36,45.37,45.35,45.37,53681.0,36.3285,36.3365,36.3205,36.3365,53681.0
2018-05-17 15:45:00,45.37,45.38,45.35,45.38,86864.0,36.3365,36.3445,36.3205,36.3445,86864.0
2018-05-17 15:50:00,45.38,45.39,45.37,45.39,99014.0,36.3445,36.3525,36.3365,36.3525,99014.0
2018-05-17 15:55:00,45.39,45.42,45.38,45.41,367630.0,36.3525,36.3766,36.3445,36.3685,367630.0
2018-05-18 09:30:00,45.28,45.29,45.25,45.27,65833.0,36.2644,36.2724,36.2404,36.2564,65833.0
2018-05-18 09:35:00,45.27,45.3,45.25,45.28,84503.0,36.2564,36.2804,36.2404,36.2644,84503.0
2018-05-18 09:40:00,45.28,45.28,45.26,45.28,30207.0,36.2644,36.2644,36.2484,36.2644,30207.0
2018-05-18 09:45:00,45.28,45.31,45.26,45.3,34486.0,36.2644,36.2885,36.2484,36.2804,34486.0
2018-05-18 09:50:00,45.3,45.3,45.25,45.25,27763.0,36.2804,36.2804,36.2404,36.2404,27763.0
2018-05-18 09:55:00,45.25,45.25,45.22,45.24,57411.0,36.2404,36.2404,36.2164,36.2324,57411.0
2018-05-18 10:00:00,45.23,45.24,45.2,45.21,267561.0,36.2244,36.2324,36.2004,36.2084,267561.0
2018-05-18 10:05:00,45.2,45.21,45.19,45.2,47527.0,36.2004,36.2084,36.1924,36.2004,47527.0
2018-05-18 10:10:00,45.21,45.23,45.2,45.22,46535.0,36.2084,36.2244,36.2004,36.2164,46535.0
2018-05-18 10:15:00,45.24,45.25,45.22,45.25,24258.0,36.2324,36.2404,36.2164,36.2404,24258.0
2018-05-18 10:20:00,45.26,45.28,45.25,45.28,56193.0,36.2484,36.2644,36.2404,36.2644,56193.0
2018-05-18 10:25:00,45.28,45.28,45.24,45.25,32605.0,36.2644,36.2644,36.2324,36.2404,32605.0
2018-05-18 10:30:00,45.25,45.25,45.2,45.21,27695.0,36.2404,36.2404,36.2004,36.2084,27695.0
2018-05-18 10:35:00,45.2,45.22,45.18,45.2,115190.0,36.2004,36.2164,36.1843,36.2004,115190.0
2018-05-18 10:40:00,45.2,45.22,45.19,45.21,78481.0,36.2004,36.2164,36.1924,36.2084,78481.0
2018-05-18 10:45:00,45.2,45.23,45.2,45.22,38120.0,36.2004,36.2244,36.2004,36.2164,38120.0
2018-05-18 10:50:00,45.22,45.24,45.22,45.23,35718.0,36.2164,36.2324,36.2164,36.2244,35718.0
2018-05-18 10:55:00,45.24,45.26,45.23,45.24,35124.0,36.2324,36.2484,36.2244,36.2324,35124.0
2018-05-18 11:00:00,45.25,45.28,45.24,45.28,51379.0,36.2404,36.2644,36.2324,36.2644,51379.0
2018-05-18 11:05:00,45.27,45.28,45.24,45.25,37973.0,36.2564,36.2644,36.2324,36.2404,37973.0
2018-05-18 11:10:00,45.26,45.27,45.24,45.25,32157.0,36.2484,36.2564,36.2324,36.2404,32157.0
2018-05-18 11:15:00,45.24,45.28,45.23,45.28,64455.0,36.2324,36.2644,36.2244,36.2644,64455.0
2018-05-18 11:20:00,45.27,45.28,45.25,45.27,28605.0,36.2564,36.2644,36.2404,36.2564,28605.0
2018-05-18 11:25:00,45.27,45.27,45.23,45.24,63510.0,36.2564,36.2564,36.2244,36.2324,63510.0
2018-05-18 11:30:00,45.24,45.26,45.24,45.24,89261.0,36.2324,36.2484,36.2324,36.2324,89261.0
2018-05-18 11:35:00,45.24,45.29,45.23,45.29,63606.0,36.2324,36.2724,36.2244,36.2724,63606.0
2018-05-18 11:40:00,45.29,45.29,45.28,45.29,17875.0,36.2724,36.2724,36.2644,36.2724,17875.0
2018-05-18 11:45:00,45.3,45.3,45.27,45.27,70445.0,36.2804,36.2804,36.2564,36.2564,70445.0
2018-05-18 11:50:00,45.28,45.3,45.27,45.3,41449.0,36.2644,36.2804,36.2564,36.2804,41449.0
2018-05-18 11:55:00,45.29,45.3,45.28,45.3,33184.0,36.2724,36.2804,36.2644,36.2804,33184.0
2018-05-18 12:00:00,45.3,45.3,45.27,45.29,57804.0,36.2804,36.2804,36.2564,36.2724,57804.0
2018-05-18 12:05:00,45.28,45.29,45.28,45.29,28253.0,36.2644,36.2724,36.2644,36.2724,28253.0
2018-05-18 12:10:00,45.29,45.29,45.27,45.28,23602.0,36.2724,36.2724,36.2564,36.2644,23602.0
2018-05-18 12:15:00,45.28,45.3,45.27,45.3,55949.0,36.2644,36.2804,36.2564,36.2804,55949.0
2018-05-18 12:20:00,45.29,45.31,45.28,45.31,35326.0,36.2724,36.2885,36.2644,36.2885,35326.0
2018-05-18 12:25:00,45.3,45.31,45.28,45.29,53626.0,36.2804,36.2885,36.2644,36.2724,53626.0
2018-05-18 12:30:00,45.28,45.29,45.27,45.29,67009.0,36.2644,36.2724,36.2564,36.2724,67009.0
2018-05-18 12:35:00,45.28,45.29,45.27,45.28,44256.0,36.2644,36.2724,36.2564,36.2644,44256.0
2018-05-18 12:40:00,45.28,45.3,45.27,45.3,18449.0,36.2644,36.2804,36.2564,36.2804,18449.0
2018-05-18 12:45:00,45.3,45.3,45.28,45.29,25944.0,36.2804,36.2804,36.2644,36.2724,25944.0
2018-05-18 12:50:00,45.29,45.29,45.27,45.28,29481.0,36.2724,36.2724,36.2564,36.2644,29481.0
2018-05-18 12:55:00,45.28,45.29,45.27,45.28,21606.0,36.2644,36.2724,36.2564,36.2644,21606.0
2018-05-18 13:00:00,45.28,45.28,45.26,45.27,43008.0,36.2644,36.2644,36.2484,36.2564,43008.0
2018-05-18 13:05:00,45.27,45.28,45.26,45.27,34931.0,36.2564,36.2644,36.2484,36.2564,34931.0
2018-05-18 13:10:00,45.27,45.27,45.26,45.27,12380.0,36.2564,36.2564,36.2484,36.2564,12380.0
2018-05-18 13:15:00,45.27,45.28,45.26,45.27,44193.0,36.2564,36.2644,36.2484,36.2564,44193.0
2018-05-18 13:20:00,45.26,45.28,45.26,45.28,25967.0,36.2484,36.2644,36.2484,36.2644,25967.0
2018-05-18 13:25:00,45.28,45.28,45.26,45.27,19074.0,36.2644,36.2644,36.2484,36.2564,19074.0
2018-05-18 13:30:00,45.27,45.27,45.25,45.26,107206.0,36.2564,36.2564,36.2404,36.2484,107206.0
2018-05-18 13:35:00,45.26,45.26,45.25,45.25,25741.0,36.2484,36.2484,36.2404,36.2404,25741.0
2018-05-18 13:40:00,45.25,45.26,45.25,45.25,23593.0,36.2404,36.2484,36.2404,36.2404,23593.0
2018-05-18 13:45:00,45.25,45.25,45.24,45.25,16436.0,36.2404,36.2404,36.2324,36.2404,16436.0
2018-05-18 13:50:00,45.25,45.26,45.24,45.25,32157.0,36.2404,36.2484,36.2324,36.2404,32157.0
2018-05-18 13:55:00,45.25,45.26,45.24,45.25,30593.0,36.2404,36.2484,36.2324,36.2404,30593.0
2018-05-18 14:00:00,45.25,45.25,45.23,45.24,26257.0,36.2404,36.2404,36.2244,36.2324,26257.0
2018-05-18 14:05:00,45.24,45.24,45.23,45.24,47536.0,36.2324,36.2324,36.2244,36.2324,47536.0
2018-05-18 14:10:00,45.23,45.25,45.23,45.25,27295.0,36.2244,36.2404,36.2244,36.2404,27295.0
2018-05-18 14:15:00,45.25,45.25,45.24,45.25,26120.0,36.2404,36.2404,36.2324,36.2404,26120.0
2018-05-18 14:20:00,45.25,45.26,45.24,45.25,56833.0,36.2404,36.2484,36.2324,36.2404,56833.0
2018-05-18 14:25:00,45.26,45.26,45.25,45.25,29107.0,36.2484,36.2484,36.2404,36.2404,29107.0
2018-05-18 14:30:00,45.26,45.26,45.25,45.26,35906.0,36.2484,36.2484,36.2404,36.2484,35906.0
2018-05-18 14:35:00,45.26,45.27,45.25,45.27,128179.0,36.2484,36.2564,36.2404,36.2564,128179.0
2018-05-18 14:40:00,45.26,45.27,45.26,45.26,16015.0,36.2484,36.2564,36.2484,36.2484,16015.0
2018-05-18 14:45:00,45.27,45.27,45.25,45.26,46173.0,36.2564,36.2564,36.2404,36.2484,46173.0
2018-05-18 14:50:00,45.27,45.27,45.25,45.26,149742.0,36.2564,36.2564,36.2404,36.2484,149742.0
2018-05-18 14:55:00,45.26,45.27,45.25,45.25,35979.0,36.2484,36.2564,36.2404,36.2404,35979.0
2018-05-18 15:00:00,45.26,45.26,45.24,45.24,21973.0,36.2484,36.2484,36.2324,36.2324,21973.0
2018-05-18 15:05:00,45.24,45.25,45.24,45.25,50609.0,36.2324,36.2404,36.2324,36.2404,50609.0
2018-05-18 15:10:00,45.25,45.25,45.24,45.24,16518.0,36.2404,36.2404,36.2324,36.2324,16518.0
2018-05-18 15:15:00,45.25,45.25,45.24,45.25,15595.0,36.2404,36.2404,36.2324,36.2404,15595.0
2018-05-18 15:20:00,45.25,45.25,45.24,45.24,49212.0,36.2404,36.2404,36.2324,36.2324,49212.0
2018-05-18 15:25:00,45.25,45.25,45.24,45.25,40926.0,36.2404,36.2404,36.2324,36.2404,40926.0
2018-05-18 15:30:00,45.24,45.25,45.24,45.24,52620.0,36.2324,36.2404,36.2324,36.2324,52620.0
2018-05-18 15:35:00,45.24,45.25,45.23,45.23,37572.0,36.2324,36.2404,36.2244,36.2244,37572.0
2018-05-18 15:40:00,45.24,45.24,45.23,45.23,32852.0,36.2324,36.2324,36.2244,36.2244,32852.0
2018-05-18 15:45:00,45.23,45.25,45.23,45.25,89356.0,36.2244,36.2404,36.2244,36.2404,89356.0
2018-05-18 15:50:00,45.25,45.25,45.23,45.24,130755.0,36.2404,36.2404,36.2244,36.2324,130755.0
2018-05-18 15:55:00,45.25,45.26,45.24,45.24,124721.0,36.2404,36.2484,36.2324,36.2324,124721.0
2018-05-21 09:30:00,45.49,45.52,45.48,45.52,115012.0,36.4326,36.4566,36.4246,36.4566,115012.0
2018-05-21 09:35:00,45.52,45.54,45.51,45.51,31085.0,36.4566,36.4727,36.4486,36.4486,31085.0
2018-05-21 09:40:00,45.51,45.51,45.49,45.5,38038.0,36.4486,36.4486,36.4326,36.4406,38038.0
2018-05-21 09:45:00,45.5,45.5,45.47,45.47,9210.0,36.4406,36.4406,36.4166,36.4166,9210.0
2018-05-21 09:50:00,45.47,45.48,45.45,45.46,29878.0,36.4166,36.4246,36.4006,36.4086,29878.0
2018-05-21 09:55:00,45.46,45.47,45.45,45.45,8855.0,36.4086,36.4166,36.4006,36.4006,8855.0
2018-05-21 10:00:00,45.46,45.49,45.45,45.48,107310.0,36.4086,36.4326,36.4006,36.4246,107310.0
2018-05-21 10:05:00,45.48,45.49,45.45,45.47,51586.0,36.4246,36.4326,36.4006,36.4166,51586.0
2018-05-21 10:10:00,45.47,45.48,45.46,45.48,188349.0,36.4166,36.4246,36.4086,36.4246,188349.0
2018-05-21 10:15:00,45.48,45.49,45.47,45.47,56406.0,36.4246,36.4326,36.4166,36.4166,56406.0
2018-05-21 10:20:00,45.47,45.48,45.45,45.46,27328.0,36.4166,36.4246,36.4006,36.4086,27328.0
2018-05-21 10:25:00,45.46,45.47,45.45,45.46,45308.0,36.4086,36.4166,36.4006,36.4086,45308.0
2018-05-21 10:30:00,45.46,45.48,45.45,45.48,37988.0,36.4086,36.4246,36.4006,36.4246,37988.0
2018-05-21 10:35:00,45.48,45.48,45.47,45.47,63737.0,36.4246,36.4246,36.4166,36.4166,63737.0
2018-05-21 10:40:00,45.47,45.48,45.45,45.47,50165.0,36.4166,36.4246,36.4006,36.4166,50165.0
2018-05-21 10:45:00,45.47,45.48,45.46,45.47,48598.0,36.4166,36.4246,36.4086,36.4166,48598.0
2018-05-21 10:50:00,45.47,45.47,45.43,45.44,70197.0,36.4166,36.4166,36.3846,36.3926,70197.0
2018-05-21 10:55:00,45.44,45.46,45.43,45.46,19397.0,36.3926,36.4086,36.3846,36.4086,19397.0
2018-05-21 11:00:00,45.46,45.47,45.45,45.47,37120.0,36.4086,36.4166,36.4006,36.4166,37120.0
2018-05-21 11:05:00,45.47,45.49,45.46,45.49,47232.0,36.4166,36.4326,36.4086,36.4326,47232.0
2018-05-21 11:10:00,45.49,45.5,45.48,45.48,149699.0,36.4326,36.4406,36.4246,36.4246,149699.0
2018-05-21 11:15:00,45.48,45.5,45.48,45.49,27292.0,36.4246,36.4406,36.4246,36.4326,27292.0
2018-05-21 11:20:00,45.48,45.49,45.47,45.48,22392.0,36.4246,36.4326,36.4166,36.4246,22392.0
2018-05-21 11:25:00,45.47,45.48,45.43,45.46,46708.0,36.4166,36.4246,36.3846,36.4086,46708.0
2018-05-21 11:30:00,45.46,45.47,45.43,45.44,36829.0,36.4086,36.4166,36.3846,36.3926,36829.0
2018-05-21 11:35:00,45.44,45.45,45.43,45.45,17626.0,36.3926,36.4006,36.3846,36.4006,17626.0
2018-05-21 11:40:00,45.45,45.45,45.43,45.44,34992.0,36.4006,36.4006,36.3846,36.3926,34992.0
2018-05-21 11:45:00,45.43,45.46,45.43,45.46,34435.0,36.3846,36.4086,36.3846,36.4086,34435.0
2018-05-21 11:50:00,45.45,45.46,45.45,45.46,18272.0,36.4006,36.4086,36.4006,36.4086,18272.0
2018-05-21 11:55:00,45.46,45.49,45.45,45.49,40965.0,36.4086,36.4326,36.4006,36.4326,40965.0
2018-05-21 12:00:00,45.49,45.5,45.48,45.5,81262.0,36.4326,36.4406,36.4246,36.4406,81262.0
2018-05-21 12:05:00,45.5,45.5,45.48,45.48,17193.0,36.4406,36.4406,36.4246,36.4246,17193.0
2018-05-21 12:10:00,45.49,45.53,45.48,45.53,45965.0,36.4326,36.4647,36.4246,36.4647,45965.0
2018-05-21 12:15:00,45.53,45.54,45.5,45.51,84202.0,36.4647,36.4727,36.4406,36.4486,84202.0
2018-05-21 12:20:00,45.51,45.51,45.49,45.5,21097.0,36.4486,36.4486,36.4326,36.4406,21097.0
2018-05-21 12:25:00,45.5,45.5,45.48,45.48,66511.0,36.4406,36.4406,36.4246,36.4246,66511.0
2018-05-21 12:30:00,45.48,45.49,45.47,45.49,87074.0,36.4246,36.4326,36.4166,36.4326,87074.0
2018-05-21 12:35:00,45.49,45.5,45.48,45.49,18475.0,36.4326,36.4406,36.4246,36.4326,18475.0
2018-05-21 12:40:00,45.48,45.49,45.48,45.49,121227.0,36.4246,36.4326,36.4246,36.4326,121227.0
2018-05-21 12:45:00,45.49,45.5,45.48,45.48,17534.0,36.4326,36.4406,36.4246,36.4246,17534.0
2018-05-21 12:50:00,45.48,45.49,45.48,45.49,18982.0,36.4246,36.4326,36.4246,36.4326,18982.0
2018-05-21 12:55:00,45.48,45.5,45.48,45.49,45610.0,36.4246,36.4406,36.4246,36.4326,45610.0
2018-05-21 13:00:00,45.49,45.5,45.48,45.49,16518.0,36.4326,36.4406,36.4246,36.4326,16518.0
2018-05-21 13:05:00,45.49,45.51,45.49,45.51,17507.0,36.4326,36.4486,36.4326,36.4486,17507.0
2018-05-21 13:10:00,45.51,45.52,45.5,45.52,43789.0,36.4486,36.4566,36.4406,36.4566,43789.0
2018-05-21 13:15:00,45.52,45.53,45.51,45.52,19111.0,36.4566,36.4647,36.4486,36.4566,19111.0
2018-05-21 13:20:00,45.52,45.52,45.5,45.51,91379.0,36.4566,36.4566,36.4406,36.4486,91379.0
2018-05-21 13:25:00,45.51,45.51,45.5,45.51,8415.0,36.4486,36.4486,36.4406,36.4486,8415.0
2018-05-21 13:30:00,45.51,45.52,45.5,45.51,162114.0,36.4486,36.4566,36.4406,36.4486,162114.0
2018-05-21 13:35:00,45.5,45.51,45.49,45.5,23055.0,36.4406,36.4486,36.4326,36.4406,23055.0
2018-05-21 13:40:00,45.5,45.51,45.49,45.51,134235.0,36.4406,36.4486,36.4326,36.4486,134235.0
2018-05-21 13:45:00,45.52,45.52,45.51,45.52,56672.0,36.4566,36.4566,36.4486,36.4566,56672.0
2018-05-21 13:50:00,45.52,45.52,45.5,45.51,19720.0,36.4566,36.4566,36.4406,36.4486,19720.0
2018-05-21 13:55:00,45.51,45.52,45.5,45.51,15734.0,36.4486,36.4566,36.4406,36.4486,15734.0
2018-05-21 14:00:00,45.51,45.52,45.49,45.5,69645.0,36.4486,36.4566,36.4326,36.4406,69645.0
2018-05-21 14:05:00,45.5,45.5,45.48,45.49,18283.0,36.4406,36.4406,36.4246,36.4326,18283.0
2018-05-21 14:10:00,45.5,45.5,45.49,45.49,32867.0,36.4406,36.4406,36.4326,36.4326,32867.0
2018-05-21 14:15:00,45.48,45.49,45.47,45.48,52812.0,36.4246,36.4326,36.4166,36.4246,52812.0
2018-05-21 14:20:00,45.48,45.48,45.47,45.48,44716.0,36.4246,36.4246,36.4166,36.4246,44716.0
2018-05-21 14:25:00,45.47,45.48,45.47,45.47,11963.0,36.4166,36.4246,36.4166,36.4166,11963.0
2018-05-21 14:30:00,45.48,45.48,45.45,45.46,35066.0,36.4246,36.4246,36.4006,36.4086,35066.0
2018-05-21 14:35:00,45.46,45.47,45.45,45.47,28603.0,36.4086,36.4166,36.4006,36.4166,28603.0
2018-05-21 14:40:00,45.47,45.47,45.46,45.47,30002.0,36.4166,36.4166,36.4086,36.4166,30002.0
2018-05-21 14:45:00,45.46,45.47,45.46,45.47,25883.0,36.4086,36.4166,36.4086,36.4166,25883.0
2018-05-21 14:50:00,45.47,45.49,45.46,45.48,42227.0,36.4166,36.4326,36.4086,36.4246,42227.0
2018-05-21 14:55:00,45.48,45.49,45.47,45.48,37423.0,36.4246,36.4326,36.4166,36.4246,37423.0
2018-05-21 15:00:00,45.47,45.48,45.47,45.48,33900.0,36.4166,36.4246,36.4166,36.4246,33900.0
2018-05-21 15:05:00,45.47,45.48,45.46,45.48,78307.0,36.4166,36.4246,36.4086,36.4246,78307.0
2018-05-21 15:10:00,45.48,45.49,45.47,45.48,40013.0,36.4246,36.4326,36.4166,36.4246,40013.0
2018-05-21 15:15:00,45.48,45.49,45.47,45.47,54477.0,36.4246,36.4326,36.4166,36.4166,54477.0
2018-05-21 15:20:00,45.47,45.49,45.47,45.48,21150.0,36.4166,36.4326,36.4166,36.4246,21150.0
2018-05-21 15:25:00,45.48,45.49,45.47,45.48,78339.0,36.4246,36.4326,36.4166,36.4246,78339.0
2018-05-21 15:30:00,45.49,45.49,45.47,45.47,50271.0,36.4326,36.4326,36.4166,36.4166,50271.0
2018-05-21 15:35:00,45.48,45.49,45.47,45.49,23974.0,36.4246,36.4326,36.4166,36.4326,23974.0
2018-05-21 15:40:00,45.48,45.49,45.48,45.48,51193.0,36.4246,36.4326,36.4246,36.4246,51193.0
2018-05-21 15:45:00,45.48,45.51,45.48,45.51,120377.0,36.4246,36.4486,36.4246,36.4486,120377.0
2018-05-21 15:50:00,45.51,45.53,45.5,45.52,63653.0,36.4486,36.4647,36.4406,36.4566,63653.0
2018-05-21 15:55:00,45.52,45.54,45.52,45.54,139688.0,36.4566,36.4727,36.4566,36.4727,139688.0
2018-05-22 09:30:00,45.62,45.66,45.61,45.65,166497.0,36.5367,36.5688,36.5287,36.5608,166497.0
2018-05-22 09:35:00,45.65,45.67,45.64,45.66,42103.0,36.5608,36.5768,36.5528,36.5688,42103.0
2018-05-22 09:40:00,45.66,45.66,45.64,45.66,24226.0,36.5688,36.5688,36.5528,36.5688,24226.0
2018-05-22 09:45:00,45.66,45.66,45.63,45.63,51348.0,36.5688,36.5688,36.5447,36.5447,51348.0
2018-05-22 09:50:00,45.64,45.67,45.63,45.66,31368.0,36.5528,36.5768,36.5447,36.5688,31368.0
2018-05-22 09:55:00,45.66,45.67,45.66,45.67,51151.0,36.5688,36.5768,36.5688,36.5768,51151.0
2018-05-22 10:00:00,45.66,45.68,45.63,45.64,85764.0,36.5688,36.5848,36.5447,36.5528,85764.0
2018-05-22 10:05:00,45.64,45.67,45.63,45.66,78893.0,36.5528,36.5768,36.5447,36.5688,78893.0
2018-05-22 10:10:00,45.65,45.66,45.61,45.63,300601.0,36.5608,36.5688,36.5287,36.5447,300601.0
2018-05-22 10:15:00,45.62,45.62,45.59,45.59,60733.0,36.5367,36.5367,36.5127,36.5127,60733.0
2018-05-22 10:20:00,45.6,45.64,45.59,45.62,101145.0,36.5207,36.5528,36.5127,36.5367,101145.0
2018-05-22 10:25:00,45.62,45.63,45.6,45.62,40419.0,36.5367,36.5447,36.5207,36.5367,40419.0
2018-05-22 10:30:00,45.62,45.63,45.6,45.62,63274.0,36.5367,36.5447,36.5207,36.5367,63274.0
2018-05-22 10:35:00,45.62,45.65,45.61,45.64,86803.0,36.5367,36.5608,36.5287,36.5528,86803.0
2018-05-22 10:40:00,45.65,45.65,45.63,45.64,29165.0,36.5608,36.5608,36.5447,36.5528,29165.0
2018-05-22 10:45:00,45.63,45.64,45.6,45.61,113833.0,36.5447,36.5528,36.5207,36.5287,113833.0
2018-05-22 10:50:00,45.61,45.62,45.59,45.6,43235.0,36.5287,36.5367,36.5127,36.5207,43235.0
2018-05-22 10:55:00,45.6,45.61,45.58,45.59,29834.0,36.5207,36.5287,36.5047,36.5127,29834.0
2018-05-22 11:00:00,45.59,45.63,45.58,45.62,85955.0,36.5127,36.5447,36.5047,36.5367,85955.0
2018-05-22 11:05:00,45.63,45.63,45.61,45.63,63760.0,36.5447,36.5447,36.5287,36.5447,63760.0
2018-05-22 11:10:00,45.63,45.64,45.63,45.63,29248.0,36.5447,36.5528,36.5447,36.5447,29248.0
2018-05-22 11:15:00,45.63,45.64,45.62,45.63,28484.0,36.5447,36.5528,36.5367,36.5447,28484.0
2018-05-22 11:20:00,45.63,45.64,45.62,45.64,33683.0,36.5447,36.5528,36.5367,36.5528,33683.0
2018-05-22 11:25:00,45.64,45.66,45.63,45.65,65405.0,36.5528,36.5688,36.5447,36.5608,65405.0
2018-05-22 11:30:00,45.64,45.65,45.61,45.62,46979.0,36.5528,36.5608,36.5287,36.5367,46979.0
2018-05-22 11:35:00,45.62,45.62,45.6,45.62,53060.0,36.5367,36.5367,36.5207,36.5367,53060.0
2018-05-22 11:40:00,45.62,45.64,45.61,45.64,63877.0,36.5367,36.5528,36.5287,36.5528,63877.0
2018-05-22 11:45:00,45.63,45.64,45.62,45.63,63026.0,36.5447,36.5528,36.5367,36.5447,63026.0
2018-05-22 11:50:00,45.63,45.63,45.62,45.63,25249.0,36.5447,36.5447,36.5367,36.5447,25249.0
2018-05-22 11:55:00,45.63,45.64,45.62,45.64,25476.0,36.5447,36.5528,36.5367,36.5528,25476.0
2018-05-22 12:00:00,45.64,45.64,45.62,45.62,445787.0,36.5528,36.5528,36.5367,36.5367,445787.0
2018-05-22 12:05:00,45.62,45.64,45.62,45.63,105375.0,36.5367,36.5528,36.5367,36.5447,105375.0
2018-05-22 12:10:00,45.63,45.64,45.63,45.64,25690.0,36.5447,36.5528,36.5447,36.5528,25690.0
2018-05-22 12:15:00,45.64,45.65,45.63,45.63,117578.0,36.5528,36.5608,36.5447,36.5447,117578.0
2018-05-22 12:20:00,45.64,45.64,45.6,45.61,78310.0,36.5528,36.5528,36.5207,36.5287,78310.0
2018-05-22 12:25:00,45.6,45.61,45.58,45.59,20977.0,36.5207,36.5287,36.5047,36.5127,20977.0
2018-05-22 12:30:00,45.59,45.6,45.58,45.59,56803.0,36.5127,36.5207,36.5047,36.5127,56803.0
2018-05-22 12:35:00,45.59,45.59,45.58,45.59,32409.0,36.5127,36.5127,36.5047,36.5127,32409.0
2018-05-22 12:40:00,45.59,45.6,45.59,45.59,25160.0,36.5127,36.5207,36.5127,36.5127,25160.0
2018-05-22 12:45:00,45.59,45.6,45.58,45.59,34357.0,36.5127,36.5207,36.5047,36.5127,34357.0
2018-05-22 12:50:00,45.59,45.6,45.59,45.59,23694.0,36.5127,36.5207,36.5127,36.5127,23694.0
2018-05-22 12:55:00,45.59,45.6,45.58,45.59,34867.0,36.5127,36.5207,36.5047,36.5127,34867.0
2018-05-22 13:00:00,45.59,45.59,45.57,45.58,53994.0,36.5127,36.5127,36.4967,36.5047,53994.0
2018-05-22 13:05:00,45.57,45.58,45.56,45.57,19882.0,36.4967,36.5047,36.4887,36.4967,19882.0
2018-05-22 13:10:00,45.57,45.57,45.56,45.56,20351.0,36.4967,36.4967,36.4887,36.4887,20351.0
2018-05-22 13:15:00,45.56,45.57,45.55,45.55,18021.0,36.4887,36.4967,36.4807,36.4807,18021.0
2018-05-22 13:20:00,45.55,45.56,45.53,45.54,36596.0,36.4807,36.4887,36.4647,36.4727,36596.0
2018-05-22 13:25:00,45.54,45.55,45.53,45.55,33154.0,36.4727,36.4807,36.4647,36.4807,33154.0
2018-05-22 13:30:00,45.55,45.56,45.54,45.54,59883.0,36.4807,36.4887,36.4727,36.4727,59883.0
2018-05-22 13:35:00,45.55,45.55,45.54,45.55,15024.0,36.4807,36.4807,36.4727,36.4807,15024.0
2018-05-22 13:40:00,45.55,45.56,45.54,45.55,51739.0,36.4807,36.4887,36.4727,36.4807,51739.0
2018-05-22 13:45:00,45.55,45.56,45.54,45.55,22885.0,36.4807,36.4887,36.4727,36.4807,22885.0
2018-05-22 13:50:00,45.54,45.56,45.54,45.55,14061.0,36.4727,36.4887,36.4727,36.4807,14061.0
2018-05-22 13:55:00,45.56,45.56,45.55,45.55,21829.0,36.4887,36.4887,36.4807,36.4807,21829.0
2018-05-22 14:00:00,45.55,45.57,45.55,45.56,65164.0,36.4807,36.4967,36.4807,36.4887,65164.0
2018-05-22 14:05:00,45.56,45.57,45.56,45.56,27044.0,36.4887,36.4967,36.4887,36.4887,27044.0
2018-05-22 14:10:00,45.57,45.59,45.56,45.59,86538.0,36.4967,36.5127,36.4887,36.5127,86538.0
2018-05-22 14:15:00,45.58,45.59,45.57,45.57,28753.0,36.5047,36.5127,36.4967,36.4967,28753.0
2018-05-22 14:20:00,45.57,45.58,45.57,45.58,104227.0,36.4967,36.5047,36.4967,36.5047,104227.0
2018-05-22 14:25:00,45.57,45.59,45.57,45.59,30462.0,36.4967,36.5127,36.4967,36.5127,30462.0
2018-05-22 14:30:00,45.58,45.59,45.58,45.59,31910.0,36.5047,36.5127,36.5047,36.5127,31910.0
2018-05-22 14:35:00,45.59,45.59,45.58,45.59,35984.0,36.5127,36.5127,36.5047,36.5127,35984.0
2018-05-22 14:40:00,45.58,45.59,45.57,45.57,48660.0,36.5047,36.5127,36.4967,36.4967,48660.0
2018-05-22 14:45:00,45.57,45.57,45.55,45.57,72758.0,36.4967,36.4967,36.4807,36.4967,72758.0
2018-05-22 14:50:00,45.57,45.57,45.54,45.55,54268.0,36.4967,36.4967,36.4727,36.4807,54268.0
2018-05-22 14:55:00,45.55,45.55,45.52,45.52,65499.0,36.4807,36.4807,36.4566,36.4566,65499.0
2018-05-22 15:00:00,45.53,45.54,45.52,45.53,29555.0,36.4647,36.4727,36.4566,36.4647,29555.0
2018-05-22 15:05:00,45.53,45.53,45.52,45.53,15778.0,36.4647,36.4647,36.4566,36.4647,15778.0
2018-05-22 15:10:00,45.53,45.53,45.51,45.52,41112.0,36.4647,36.4647,36.4486,36.4566,41112.0
2018-05-22 15:15:00,45.52,45.53,45.51,45.52,58957.0,36.4566,36.4647,36.4486,36.4566,58957.0
2018-05-22 15:20:00,45.52,45.54,45.51,45.53,73797.0,36.4566,36.4727,36.4486,36.4647,73797.0
2018-05-22 15:25:00,45.54,45.54,45.52,45.53,71632.0,36.4727,36.4727,36.4566,36.4647,71632.0
2018-05-22 15:30:00,45.52,45.53,45.5,45.5,49309.0,36.4566,36.4647,36.4406,36.4406,49309.0
2018-05-22 15:35:00,45.51,45.51,45.49,45.5,45940.0,36.4486,36.4486,36.4326,36.4406,45940.0
2018-05-22 15:40:00,45.5,45.5,45.48,45.5,87193.0,36.4406,36.4406,36.4246,36.4406,87193.0
2018-05-22 15:45:00,45.49,45.49,45.47,45.47,86589.0,36.4326,36.4326,36.4166,36.4166,86589.0
2018-05-22 15:50:00,45.47,45.47,45.44,45.45,117681.0,36.4166,36.4166,36.3926,36.4006,117681.0
2018-05-22 15:55:00,45.45,45.5,45.45,45.5,222978.0,36.4006,36.4406,36.4006,36.4406,222978.0
2018-05-23 09:30:00,44.95,44.99,44.91,44.95,120153.0,36.0001,36.0322,35.9681,36.0001,120153.0
2018-05-23 09:35:00,44.95,44.97,44.93,44.97,34500.0,36.0001,36.0162,35.9841,36.0162,34500.0
2018-05-23 09:40:00,44.97,45.0,44.95,44.98,52367.0,36.0162,36.0402,36.0001,36.0242,52367.0
2018-05-23 09:45:00,44.98,44.99,44.95,44.95,658659.0,36.0242,36.0322,36.0001,36.0001,658659.0
2018-05-23 09:50:00,44.96,44.97,44.93,44.97,65685.0,36.0081,36.0162,35.9841,36.0162,65685.0
2018-05-23 09:55:00,44.97,44.98,44.96,44.97,139918.0,36.0162,36.0242,36.0081,36.0162,139918.0
2018-05-23 10:00:00,44.97,44.98,44.95,44.96,137356.0,36.0162,36.0242,36.0001,36.0081,137356.0
2018-05-23 10:05:00,44.96,45.0,44.95,45.0,70028.0,36.0081,36.0402,36.0001,36.0402,70028.0
2018-05-23 10:10:00,45.0,45.04,45.0,45.03,107233.0,36.0402,36.0722,36.0402,36.0642,107233.0
2018-05-23 10:15:00,45.02,45.03,45.0,45.01,54447.0,36.0562,36.0642,36.0402,36.0482,54447.0
2018-05-23 10:20:00,45.0,45.02,44.99,45.0,52592.0,36.0402,36.0562,36.0322,36.0402,52592.0
2018-05-23 10:25:00,45.0,45.01,44.98,44.99,50840.0,36.0402,36.0482,36.0242,36.0322,50840.0
2018-05-23 10:30:00,44.98,44.99,44.91,44.92,221422.0,36.0242,36.0322,35.9681,35.9761,221422.0
2018-05-23 10:35:00,44.93,44.94,44.9,44.93,67622.0,35.9841,35.9921,35.9601,35.9841,67622.0
2018-05-23 10:40:00,44.92,44.92,44.88,44.89,69073.0,35.9761,35.9761,35.9441,35.9521,69073.0
2018-05-23 10:45:00,44.89,44.89,44.86,44.87,93050.0,35.9521,35.9521,35.9281,35.9361,93050.0
2018-05-23 10:50:00,44.88,44.88,44.85,44.88,41380.0,35.9441,35.9441,35.92,35.9441,41380.0
2018-05-23 10:55:00,44.87,44.9,44.87,44.89,61657.0,35.9361,35.9601,35.9361,35.9521,61657.0
2018-05-23 11:00:00,44.88,44.92,44.88,44.91,59156.0,35.9441,35.9761,35.9441,35.9681,59156.0
2018-05-23 11:05:00,44.91,44.92,44.89,44.91,86041.0,35.9681,35.9761,35.9521,35.9681,86041.0
2018-05-23 11:10:00,44.91,44.93,44.9,44.93,78904.0,35.9681,35.9841,35.9601,35.9841,78904.0
2018-05-23 11:15:00,44.93,44.96,44.93,44.94,61447.0,35.9841,36.0081,35.9841,35.9921,61447.0
2018-05-23 11:20:00,44.94,44.97,44.93,44.97,73282.0,35.9921,36.0162,35.9841,36.0162,73282.0
2018-05-23 11:25:00,44.97,44.98,44.95,44.95,51467.0,36.0162,36.0242,36.0001,36.0001,51467.0
2018-05-23 11:30:00,44.96,44.99,44.95,44.95,64770.0,36.0081,36.0322,36.0001,36.0001,64770.0
2018-05-23 11:35:00,44.95,44.96,44.94,44.95,32810.0,36.0001,36.0081,35.9921,36.0001,32810.0
2018-05-23 11:40:00,44.95,44.98,44.94,44.98,176941.0,36.0001,36.0242,35.9921,36.0242,176941.0
2018-05-23 11:45:00,44.98,44.99,44.97,44.98,54614.0,36.0242,36.0322,36.0162,36.0242,54614.0
2018-05-23 11:50:00,44.98,44.99,44.95,44.95,72148.0,36.0242,36.0322,36.0001,36.0001,72148.0
2018-05-23 11:55:00,44.95,44.95,44.91,44.91,65618.0,36.0001,36.0001,35.9681,35.9681,65618.0
2018-05-23 12:00:00,44.91,44.93,44.9,44.93,85231.0,35.9681,35.9841,35.9601,35.9841,85231.0
2018-05-23 12:05:00,44.92,44.95,44.92,44.95,79303.0,35.9761,36.0001,35.9761,36.0001,79303.0
2018-05-23 12:10:00,44.95,44.96,44.94,44.96,25997.0,36.0001,36.0081,35.9921,36.0081,25997.0
2018-05-23 12:15:00,44.95,44.97,44.95,44.95,62135.0,36.0001,36.0162,36.0001,36.0001,62135.0
2018-05-23 12:20:00,44.95,44.96,44.92,44.93,47969.0,36.0001,36.0081,35.9761,35.9841,47969.0
2018-05-23 12:25:00,44.93,44.93,44.89,44.9,31427.0,35.9841,35.9841,35.9521,35.9601,31427.0
2018-05-23 12:30:00,44.91,44.93,44.9,44.93,88937.0,35.9681,35.9841,35.9601,35.9841,88937.0
2018-05-23 12:35:00,44.93,44.94,44.92,44.94,33025.0,35.9841,35.9921,35.9761,35.9921,33025.0
2018-05-23 12:40:00,44.94,44.95,44.93,44.95,80050.0,35.9921,36.0001,35.9841,36.0001,80050.0
2018-05-23 12:45:00,44.95,44.95,44.93,44.93,68726.0,36.0001,36.0001,35.9841,35.9841,68726.0
2018-05-23 12:50:00,44.93,44.94,44.92,44.92,18875.0,35.9841,35.9921,35.9761,35.9761,18875.0
2018-05-23 12:55:00,44.93,44.93,44.91,44.93,31342.0,35.9841,35.9841,35.9681,35.9841,31342.0
2018-05-23 13:00:00,44.93,44.93,44.88,44.89,22791.0,35.9841,35.9841,35.9441,35.9521,22791.0
2018-05-23 13:05:00,44.88,44.89,44.87,44.87,44305.0,35.9441,35.9521,35.9361,35.9361,44305.0
2018-05-23 13:10:00,44.88,44.88,44.86,44.86,21463.0,35.9441,35.9441,35.9281,35.9281,21463.0
2018-05-23 13:15:00,44.86,44.88,44.85,44.86,30898.0,35.9281,35.9441,35.92,35.9281,30898.0
2018-05-23 13:20:00,44.86,44.87,44.85,44.86,16827.0,35.9281,35.9361,35.92,35.9281,16827.0
2018-05-23 13:25:00,44.86,44.87,44.84,44.86,41174.0,35.9281,35.9361,35.912,35.9281,41174.0
2018-05-23 13:30:00,44.87,44.87,44.86,44.86,73971.0,35.9361,35.9361,35.9281,35.9281,73971.0
2018-05-23 13:35:00,44.86,44.87,44.85,44.86,46239.0,35.9281,35.9361,35.92,35.9281,46239.0
2018-05-23 13:40:00,44.86,44.87,44.86,44.87,16272.0,35.9281,35.9361,35.9281,35.9361,16272.0
2018-05-23 13:45:00,44.86,44.87,44.86,44.86,24405.0,35.9281,35.9361,35.9281,35.9281,24405.0
2018-05-23 13:50:00,44.86,44.87,44.86,44.86,51325.0,35.9281,35.9361,35.9281,35.9281,51325.0
2018-05-23 13:55:00,44.86,44.87,44.85,44.86,33020.0,35.9281,35.9361,35.92,35.9281,33020.0
2018-05-23 14:00:00,44.85,44.9,44.84,44.87,80687.0,35.92,35.9601,35.912,35.9361,80687.0
2018-05-23 14:05:00,44.88,44.97,44.88,44.97,142521.0,35.9441,36.0162,35.9441,36.0162,142521.0
2018-05-23 14:10:00,44.97,44.99,44.93,44.95,100319.0,36.0162,36.0322,35.9841,36.0001,100319.0
2018-05-23 14:15:00,44.95,44.97,44.94,44.97,45397.0,36.0001,36.0162,35.9921,36.0162,45397.0
2018-05-23 14:20:00,44.97,45.0,44.95,45.0,116311.0,36.0162,36.0402,36.0001,36.0402,116311.0
2018-05-23 14:25:00,45.0,45.02,44.99,45.01,36273.0,36.0402,36.0562,36.0322,36.0482,36273.0
2018-05-23 14:30:00,45.01,45.02,45.0,45.0,95790.0,36.0482,36.0562,36.0402,36.0402,95790.0
2018-05-23 14:35:00,45.01,45.01,44.99,44.99,130612.0,36.0482,36.0482,36.0322,36.0322,130612.0
2018-05-23 14:40:00,44.99,45.02,44.99,45.02,52740.0,36.0322,36.0562,36.0322,36.0562,52740.0
2018-05-23 14:45:00,45.02,45.03,45.01,45.03,47447.0,36.0562,36.0642,36.0482,36.0642,47447.0
2018-05-23 14:50:00,45.03,45.03,45.01,45.03,60330.0,36.0642,36.0642,36.0482,36.0642,60330.0
2018-05-23 14:55:00,45.03,45.04,45.02,45.03,36653.0,36.0642,36.0722,36.0562,36.0642,36653.0
2018-05-23 15:00:00,45.03,45.06,45.03,45.05,83957.0,36.0642,36.0882,36.0642,36.0802,83957.0
2018-05-23 15:05:00,45.05,45.07,45.05,45.05,52401.0,36.0802,36.0962,36.0802,36.0802,52401.0
2018-05-23 15:10:00,45.05,45.06,45.03,45.04,47581.0,36.0802,36.0882,36.0642,36.0722,47581.0
2018-05-23 15:15:00,45.05,45.05,45.04,45.04,57973.0,36.0802,36.0802,36.0722,36.0722,57973.0
2018-05-23 15:20:00,45.04,45.05,45.03,45.05,111408.0,36.0722,36.0802,36.0642,36.0802,111408.0
2018-05-23 15:25:00,45.04,45.06,45.04,45.05,45181.0,36.0722,36.0882,36.0722,36.0802,45181.0
2018-05-23 15:30:00,45.06,45.07,45.04,45.05,55446.0,36.0882,36.0962,36.0722,36.0802,55446.0
2018-05-23 15:35:00,45.05,45.07,45.05,45.07,141413.0,36.0802,36.0962,36.0802,36.0962,141413.0
2018-05-23 15:40:00,45.06,45.07,45.05,45.07,53896.0,36.0882,36.0962,36.0802,36.0962,53896.0
2018-05-23 15:45:00,45.06,45.07,45.05,45.06,47362.0,36.0882,36.0962,36.0802,36.0882,47362.0
2018-05-23 15:50:00,45.06,45.08,45.06,45.08,42188.0,36.0882,36.1043,36.0882,36.1043,42188.0
2018-05-23 15:55:00,45.08,45.09,45.07,45.08,192608.0,36.1043,36.1123,36.0962,36.1043,192608.0
2018-05-24 09:30:00,45.0,45.0,44.96,44.98,114311.0,36.0402,36.0402,36.0081,36.0242,114311.0
2018-05-24 09:35:00,44.98,45.02,44.98,45.02,58868.0,36.0242,36.0562,36.0242,36.0562,58868.0
2018-05-24 09:40:00,45.02,45.02,44.94,44.95,108889.0,36.0562,36.0562,35.9921,36.0001,108889.0
2018-05-24 09:45:00,44.95,44.95,44.87,44.88,160997.0,36.0001,36.0001,35.9361,35.9441,160997.0
2018-05-24 09:50:00,44.88,44.89,44.84,44.88,78161.0,35.9441,35.9521,35.912,35.9441,78161.0
2018-05-24 09:55:00,44.87,44.89,44.83,44.86,93356.0,35.9361,35.9521,35.904,35.9281,93356.0
2018-05-24 10:00:00,44.85,44.89,44.84,44.88,212095.0,35.92,35.9521,35.912,35.9441,212095.0
2018-05-24 10:05:00,44.88,44.91,44.87,44.89,94381.0,35.9441,35.9681,35.9361,35.9521,94381.0
2018-05-24 10:10:00,44.89,44.9,44.87,44.88,251331.0,35.9521,35.9601,35.9361,35.9441,251331.0
2018-05-24 10:15:00,44.87,44.88,44.81,44.82,86146.0,35.9361,35.9441,35.888,35.896,86146.0
2018-05-24 10:20:00,44.82,44.83,44.8,44.8,191980.0,35.896,35.904,35.88,35.88,191980.0
2018-05-24 10:25:00,44.8,44.81,44.75,44.76,141855.0,35.88,35.888,35.84,35.848,141855.0
2018-05-24 10:30:00,44.76,44.77,44.68,44.69,89105.0,35.848,35.856,35.7839,35.7919,89105.0
2018-05-24 10:35:00,44.69,44.76,44.69,44.75,90687.0,35.7919,35.848,35.7919,35.84,90687.0
2018-05-24 10:40:00,44.75,44.77,44.72,44.72,59969.0,35.84,35.856,35.8159,35.8159,59969.0
2018-05-24 10:45:00,44.72,44.74,44.67,44.7,98007.0,35.8159,35.8319,35.7759,35.7999,98007.0
2018-05-24 10:50:00,44.7,44.72,44.66,44.66,90519.0,35.7999,35.8159,35.7679,35.7679,90519.0
2018-05-24 10:55:00,44.66,44.69,44.64,44.68,147766.0,35.7679,35.7919,35.7519,35.7839,147766.0
2018-05-24 11:00:00,44.68,44.74,44.65,44.74,88293.0,35.7839,35.8319,35.7599,35.8319,88293.0
2018-05-24 11:05:00,44.74,44.78,44.73,44.76,77912.0,35.8319,35.864,35.8239,35.848,77912.0
2018-05-24 11:10:00,44.77,44.78,44.75,44.77,78961.0,35.856,35.864,35.84,35.856,78961.0
2018-05-24 11:15:00,44.77,44.81,44.76,44.79,77271.0,35.856,35.888,35.848,35.872,77271.0
2018-05-24 11:20:00,44.79,44.8,44.77,44.77,44119.0,35.872,35.88,35.856,35.856,44119.0
2018-05-24 11:25:00,44.77,44.8,44.76,44.79,127044.0,35.856,35.88,35.848,35.872,127044.0
2018-05-24 11:30:00,44.79,44.79,44.74,44.77,115162.0,35.872,35.872,35.8319,35.856,115162.0
2018-05-24 11:35:00,44.77,44.77,44.73,44.75,68516.0,35.856,35.856,35.8239,35.84,68516.0
2018-05-24 11:40:00,44.76,44.8,44.74,44.79,65252.0,35.848,35.88,35.8319,35.872,65252.0
2018-05-24 11:45:00,44.8,44.8,44.77,44.8,45476.0,35.88,35.88,35.856,35.88,45476.0
2018-05-24 11:50:00,44.79,44.8,44.76,44.77,124893.0,35.872,35.88,35.848,35.856,124893.0
2018-05-24 11:55:00,44.77,44.81,44.76,44.81,50206.0,35.856,35.888,35.848,35.888,50206.0
2018-05-24 12:00:00,44.81,44.82,44.79,44.8,34186.0,35.888,35.896,35.872,35.88,34186.0
2018-05-24 12:05:00,44.8,44.82,44.79,44.8,33540.0,35.88,35.896,35.872,35.88,33540.0
2018-05-24 12:10:00,44.8,44.84,44.8,44.83,37696.0,35.88,35.912,35.88,35.904,37696.0
2018-05-24 12:15:00,44.83,44.86,44.82,44.83,30982.0,35.904,35.9281,35.896,35.904,30982.0
2018-05-24 12:20:00,44.84,44.85,44.83,44.85,33464.0,35.912,35.92,35.904,35.92,33464.0
2018-05-24 12:25:00,44.85,44.86,44.85,44.85,35941.0,35.92,35.9281,35.92,35.92,35941.0
2018-05-24 12:30:00,44.86,44.88,44.85,44.86,69397.0,35.9281,35.9441,35.92,35.9281,69397.0
2018-05-24 12:35:00,44.86,44.86,44.83,44.84,52642.0,35.9281,35.9281,35.904,35.912,52642.0
2018-05-24 12:40:00,44.84,44.85,44.82,44.83,26701.0,35.912,35.92,35.896,35.904,26701.0
2018-05-24 12:45:00,44.82,44.86,44.82,44.86,28467.0,35.896,35.9281,35.896,35.9281,28467.0
2018-05-24 12:50:00,44.86,44.86,44.83,44.84,25921.0,35.9281,35.9281,35.904,35.912,25921.0
2018-05-24 12:55:00,44.84,44.86,44.83,44.86,65328.0,35.912,35.9281,35.904,35.9281,65328.0
2018-05-24 13:00:00,44.86,44.9,44.85,44.88,102968.0,35.9281,35.9601,35.92,35.9441,102968.0
2018-05-24 13:05:00,44.89,44.91,44.87,44.9,40090.0,35.9521,35.9681,35.9361,35.9601,40090.0
2018-05-24 13:10:00,44.9,44.92,44.9,44.91,121845.0,35.9601,35.9761,35.9601,35.9681,121845.0
2018-05-24 13:15:00,44.91,44.92,44.9,44.92,23622.0,35.9681,35.9761,35.9601,35.9761,23622.0
2018-05-24 13:20:00,44.92,44.93,44.9,44.91,34320.0,35.9761,35.9841,35.9601,35.9681,34320.0
2018-05-24 13:25:00,44.91,44.91,44.89,44.9,94498.0,35.9681,35.9681,35.9521,35.9601,94498.0
2018-05-24 13:30:00,44.9,44.9,44.89,44.9,51127.0,35.9601,35.9601,35.9521,35.9601,51127.0
2018-05-24 13:35:00,44.89,44.9,44.88,44.89,50419.0,35.9521,35.9601,35.9441,35.9521,50419.0
2018-05-24 13:40:00,44.89,44.91,44.88,44.91,28053.0,35.9521,35.9681,35.9441,35.9681,28053.0
2018-05-24 13:45:00,44.91,44.91,44.9,44.9,35269.0,35.9681,35.9681,35.9601,35.9601,35269.0
2018-05-24 13:50:00,44.91,44.91,44.89,44.9,34940.0,35.9681,35.9681,35.9521,35.9601,34940.0
2018-05-24 13:55:00,44.9,44.92,44.89,44.91,25942.0,35.9601,35.9761,35.9521,35.9681,25942.0
2018-05-24 14:00:00,44.92,44.92,44.87,44.88,38914.0,35.9761,35.9761,35.9361,35.9441,38914.0
2018-05-24 14:05:00,44.88,44.89,44.87,44.89,49965.0,35.9441,35.9521,35.9361,35.9521,49965.0
2018-05-24 14:10:00,44.89,44.89,44.87,44.88,26584.0,35.9521,35.9521,35.9361,35.9441,26584.0
2018-05-24 14:15:00,44.88,44.89,44.86,44.89,41222.0,35.9441,35.9521,35.9281,35.9521,41222.0
2018-05-24 14:20:00,44.89,44.89,44.87,44.88,28131.0,35.9521,35.9521,35.9361,35.9441,28131.0
2018-05-24 14:25:00,44.88,44.89,44.87,44.88,21608.0,35.9441,35.9521,35.9361,35.9441,21608.0
2018-05-24 14:30:00,44.87,44.88,44.86,44.87,61849.0,35.9361,35.9441,35.9281,35.9361,61849.0
2018-05-24 14:35:00,44.87,44.88,44.86,44.88,21651.0,35.9361,35.9441,35.9281,35.9441,21651.0
2018-05-24 14:40:00,44.87,44.88,44.86,44.86,25414.0,35.9361,35.9441,35.9281,35.9281,25414.0
2018-05-24 14:45:00,44.87,44.87,44.85,44.86,44271.0,35.9361,35.9361,35.92,35.9281,44271.0
2018-05-24 14:50:00,44.86,44.86,44.85,44.85,48131.0,35.9281,35.9281,35.92,35.92,48131.0
2018-05-24 14:55:00,44.85,44.86,44.85,44.86,66467.0,35.92,35.9281,35.92,35.9281,66467.0
2018-05-24 15:00:00,44.86,44.86,44.84,44.85,45955.0,35.9281,35.9281,35.912,35.92,45955.0
2018-05-24 15:05:00,44.85,44.89,44.84,44.89,61087.0,35.92,35.9521,35.912,35.9521,61087.0
2018-05-24 15:10:00,44.89,44.89,44.88,44.89,41619.0,35.9521,35.9521,35.9441,35.9521,41619.0
2018-05-24 15:15:00,44.89,44.9,44.88,44.9,62479.0,35.9521,35.9601,35.9441,35.9601,62479.0
2018-05-24 15:20:00,44.9,44.9,44.89,44.9,74679.0,35.9601,35.9601,35.9521,35.9601,74679.0
2018-05-24 15:25:00,44.9,44.91,44.89,44.9,54082.0,35.9601,35.9681,35.9521,35.9601,54082.0
2018-05-24 15:30:00,44.9,44.91,44.89,44.9,84878.0,35.9601,35.9681,35.9521,35.9601,84878.0
2018-05-24 15:35:00,44.9,44.9,44.88,44.89,182222.0,35.9601,35.9601,35.9441,35.9521,182222.0
2018-05-24 15:40:00,44.89,44.9,44.87,44.88,58835.0,35.9521,35.9601,35.9361,35.9441,58835.0
2018-05-24 15:45:00,44.88,44.89,44.87,44.88,78976.0,35.9441,35.9521,35.9361,35.9441,78976.0
2018-05-24 15:50:00,44.88,44.89,44.88,44.89,58076.0,35.9441,35.9521,35.9441,35.9521,58076.0
2018-05-24 15:55:00,44.89,44.94,44.88,44.93,443863.0,35.9521,35.9921,35.9441,35.9841,443863.0
2018-05-25 09:30:00,44.69,44.71,44.63,44.66,129465.0,35.7919,35.8079,35.7439,35.7679,129465.0
2018-05-25 09:35:00,44.66,44.67,44.64,44.66,86141.0,35.7679,35.7759,35.7519,35.7679,86141.0
2018-05-25 09:40:00,44.66,44.67,44.6,44.61,62194.0,35.7679,35.7759,35.7198,35.7278,62194.0
2018-05-25 09:45:00,44.61,44.63,44.61,44.63,42042.0,35.7278,35.7439,35.7278,35.7439,42042.0
2018-05-25 09:50:00,44.62,44.62,44.58,44.6,61847.0,35.7358,35.7358,35.7038,35.7198,61847.0
2018-05-25 09:55:00,44.59,44.65,44.58,44.65,71335.0,35.7118,35.7599,35.7038,35.7599,71335.0
2018-05-25 10:00:00,44.64,44.68,44.62,44.67,133510.0,35.7519,35.7839,35.7358,35.7759,133510.0
2018-05-25 10:05:00,44.67,44.7,44.65,44.7,61494.0,35.7759,35.7999,35.7599,35.7999,61494.0
2018-05-25 10:10:00,44.69,44.71,44.66,44.66,56590.0,35.7919,35.8079,35.7679,35.7679,56590.0
2018-05-25 10:15:00,44.66,44.73,44.66,44.72,121287.0,35.7679,35.8239,35.7679,35.8159,121287.0
2018-05-25 10:20:00,44.72,44.72,44.67,44.68,180009.0,35.8159,35.8159,35.7759,35.7839,180009.0
2018-05-25 10:25:00,44.67,44.68,44.63,44.64,74820.0,35.7759,35.7839,35.7439,35.7519,74820.0
2018-05-25 10:30:00,44.65,44.69,44.65,44.65,51710.0,35.7599,35.7919,35.7599,35.7599,51710.0
2018-05-25 10:35:00,44.65,44.67,44.64,44.64,56548.0,35.7599,35.7759,35.7519,35.7519,56548.0
2018-05-25 10:40:00,44.65,44.67,44.64,44.66,42184.0,35.7599,35.7759,35.7519,35.7679,42184.0
2018-05-25 10:45:00,44.66,44.66,44.62,44.62,43109.0,35.7679,35.7679,35.7358,35.7358,43109.0
2018-05-25 10:50:00,44.63,44.65,44.62,44.64,52512.0,35.7439,35.7599,35.7358,35.7519,52512.0
2018-05-25 10:55:00,44.64,44.67,44.63,44.66,56961.0,35.7519,35.7759,35.7439,35.7679,56961.0
2018-05-25 11:00:00,44.66,44.69,44.65,44.68,38730.0,35.7679,35.7919,35.7599,35.7839,38730.0
2018-05-25 11:05:00,44.68,44.73,44.67,44.72,60495.0,35.7839,35.8239,35.7759,35.8159,60495.0
2018-05-25 11:10:00,44.72,44.73,44.71,44.71,28095.0,35.8159,35.8239,35.8079,35.8079,28095.0
2018-05-25 11:15:00,44.71,44.73,44.7,44.72,50876.0,35.8079,35.8239,35.7999,35.8159,50876.0
2018-05-25 11:20:00,44.72,44.72,44.68,44.71,30555.0,35.8159,35.8159,35.7839,35.8079,30555.0
2018-05-25 11:25:00,44.71,44.74,44.71,44.73,43152.0,35.8079,35.8319,35.8079,35.8239,43152.0
2018-05-25 11:30:00,44.73,44.74,44.71,44.72,47962.0,35.8239,35.8319,35.8079,35.8159,47962.0
2018-05-25 11:35:00,44.73,44.74,44.71,44.74,107309.0,35.8239,35.8319,35.8079,35.8319,107309.0
2018-05-25 11:40:00,44.73,44.74,44.71,44.71,32220.0,35.8239,35.8319,35.8079,35.8079,32220.0
2018-05-25 11:45:00,44.72,44.75,44.72,44.74,50442.0,35.8159,35.84,35.8159,35.8319,50442.0
2018-05-25 11:50:00,44.75,44.75,44.73,44.74,33916.0,35.84,35.84,35.8239,35.8319,33916.0
2018-05-25 11:55:00,44.74,44.74,44.72,44.73,63610.0,35.8319,35.8319,35.8159,35.8239,63610.0
2018-05-25 12:00:00,44.72,44.73,44.71,44.72,35419.0,35.8159,35.8239,35.8079,35.8159,35419.0
2018-05-25 12:05:00,44.72,44.72,44.69,44.69,9330.0,35.8159,35.8159,35.7919,35.7919,9330.0
2018-05-25 12:10:00,44.7,44.7,44.68,44.68,47234.0,35.7999,35.7999,35.7839,35.7839,47234.0
2018-05-25 12:15:00,44.68,44.7,44.68,44.69,33082.0,35.7839,35.7999,35.7839,35.7919,33082.0
2018-05-25 12:20:00,44.68,44.69,44.67,44.68,36868.0,35.7839,35.7919,35.7759,35.7839,36868.0
2018-05-25 12:25:00,44.67,44.7,44.67,44.7,49240.0,35.7759,35.7999,35.7759,35.7999,49240.0
2018-05-25 12:30:00,44.69,44.7,44.68,44.69,93003.0,35.7919,35.7999,35.7839,35.7919,93003.0
2018-05-25 12:35:00,44.69,44.7,44.67,44.68,40425.0,35.7919,35.7999,35.7759,35.7839,40425.0
2018-05-25 12:40:00,44.67,44.69,44.67,44.68,50961.0,35.7759,35.7919,35.7759,35.7839,50961.0
2018-05-25 12:45:00,44.68,44.68,44.67,44.67,20988.0,35.7839,35.7839,35.7759,35.7759,20988.0
2018-05-25 12:50:00,44.68,44.68,44.66,44.67,18786.0,35.7839,35.7839,35.7679,35.7759,18786.0
2018-05-25 12:55:00,44.67,44.69,44.66,44.67,79198.0,35.7759,35.7919,35.7679,35.7759,79198.0
2018-05-25 13:00:00,44.66,44.68,44.65,44.68,14760.0,35.7679,35.7839,35.7599,35.7839,14760.0
2018-05-25 13:05:00,44.68,44.69,44.66,44.66,23126.0,35.7839,35.7919,35.7679,35.7679,23126.0
2018-05-25 13:10:00,44.66,44.67,44.65,44.66,27569.0,35.7679,35.7759,35.7599,35.7679,27569.0
2018-05-25 13:15:00,44.66,44.66,44.64,44.65,28584.0,35.7679,35.7679,35.7519,35.7599,28584.0
2018-05-25 13:20:00,44.65,44.65,44.63,44.64,14563.0,35.7599,35.7599,35.7439,35.7519,14563.0
2018-05-25 13:25:00,44.64,44.64,44.63,44.64,5162.0,35.7519,35.7519,35.7439,35.7519,5162.0
2018-05-25 13:30:00,44.64,44.64,44.61,44.62,118474.0,35.7519,35.7519,35.7278,35.7358,118474.0
2018-05-25 13:35:00,44.62,44.64,44.62,44.63,43683.0,35.7358,35.7519,35.7358,35.7439,43683.0
2018-05-25 13:40:00,44.63,44.63,44.61,44.62,22370.0,35.7439,35.7439,35.7278,35.7358,22370.0
2018-05-25 13:45:00,44.62,44.63,44.61,44.61,23405.0,35.7358,35.7439,35.7278,35.7278,23405.0
2018-05-25 13:50:00,44.62,44.62,44.61,44.62,29836.0,35.7358,35.7358,35.7278,35.7358,29836.0
2018-05-25 13:55:00,44.62,44.62,44.6,44.61,25707.0,35.7358,35.7358,35.7198,35.7278,25707.0
2018-05-25 14:00:00,44.61,44.63,44.6,44.62,27472.0,35.7278,35.7439,35.7198,35.7358,27472.0
2018-05-25 14:05:00,44.63,44.64,44.62,44.64,28114.0,35.7439,35.7519,35.7358,35.7519,28114.0
2018-05-25 14:10:00,44.64,44.64,44.63,44.63,53777.0,35.7519,35.7519,35.7439,35.7439,53777.0
2018-05-25 14:15:00,44.64,44.65,44.63,44.64,34851.0,35.7519,35.7599,35.7439,35.7519,34851.0
2018-05-25 14:20:00,44.63,44.65,44.63,44.65,50942.0,35.7439,35.7599,35.7439,35.7599,50942.0
2018-05-25 14:25:00,44.64,44.65,44.64,44.65,81923.0,35.7519,35.7599,35.7519,35.7599,81923.0
2018-05-25 14:30:00,44.65,44.65,44.64,44.65,21511.0,35.7599,35.7599,35.7519,35.7599,21511.0
2018-05-25 14:35:00,44.65,44.65,44.63,44.64,46245.0,35.7599,35.7599,35.7439,35.7519,46245.0
2018-05-25 14:40:00,44.63,44.64,44.61,44.62,28413.0,35.7439,35.7519,35.7278,35.7358,28413.0
2018-05-25 14:45:00,44.62,44.62,44.6,44.61,39277.0,35.7358,35.7358,35.7198,35.7278,39277.0
2018-05-25 14:50:00,44.6,44.62,44.6,44.62,43098.0,35.7198,35.7358,35.7198,35.7358,43098.0
2018-05-25 14:55:00,44.62,44.63,44.62,44.62,16384.0,35.7358,35.7439,35.7358,35.7358,16384.0
2018-05-25 15:00:00,44.63,44.63,44.62,44.63,32073.0,35.7439,35.7439,35.7358,35.7439,32073.0
2018-05-25 15:05:00,44.63,44.63,44.62,44.63,11927.0,35.7439,35.7439,35.7358,35.7439,11927.0
2018-05-25 15:10:00,44.62,44.63,44.61,44.63,26603.0,35.7358,35.7439,35.7278,35.7439,26603.0
2018-05-25 15:15:00,44.63,44.65,44.62,44.64,42192.0,35.7439,35.7599,35.7358,35.7519,42192.0
2018-05-25 15:20:00,44.65,44.65,44.63,44.64,33784.0,35.7599,35.7599,35.7439,35.7519,33784.0
2018-05-25 15:25:00,44.64,44.66,44.63,44.66,69782.0,35.7519,35.7679,35.7439,35.7679,69782.0
2018-05-25 15:30:00,44.66,44.67,44.65,44.66,81676.0,35.7679,35.7759,35.7599,35.7679,81676.0
2018-05-25 15:35:00,44.66,44.67,44.65,44.66,27551.0,35.7679,35.7759,35.7599,35.7679,27551.0
2018-05-25 15:40:00,44.66,44.66,44.64,44.65,41864.0,35.7679,35.7679,35.7519,35.7599,41864.0
2018-05-25 15:45:00,44.65,44.66,44.64,44.66,41125.0,35.7599,35.7679,35.7519,35.7679,41125.0
2018-05-25 15:50:00,44.66,44.68,44.66,44.67,80937.0,35.7679,35.7839,35.7679,35.7759,80937.0
2018-05-25 15:55:00,44.67,44.68,44.66,44.68,290714.0,35.7759,35.7839,35.7679,35.7839,290714.0
2018-05-29 09:30:00,44.02,44.02,43.97,43.98,184919.0,35.2553,35.2553,35.2153,35.2233,184919.0
2018-05-29 09:35:00,43.98,44.01,43.95,43.96,644927.0,35.2233,35.2473,35.1992,35.2073,644927.0
2018-05-29 09:40:00,43.96,44.02,43.93,43.99,376286.0,35.2073,35.2553,35.1832,35.2313,376286.0
2018-05-29 09:45:00,43.99,44.05,43.98,44.03,67468.0,35.2313,35.2793,35.2233,35.2633,67468.0
2018-05-29 09:50:00,44.03,44.05,44.01,44.02,168898.0,35.2633,35.2793,35.2473,35.2553,168898.0
2018-05-29 09:55:00,44.02,44.07,44.01,44.07,119197.0,35.2553,35.2954,35.2473,35.2954,119197.0
2018-05-29 10:00:00,44.07,44.12,44.06,44.11,84479.0,35.2954,35.3354,35.2873,35.3274,84479.0
2018-05-29 10:05:00,44.1,44.12,44.09,44.09,94724.0,35.3194,35.3354,35.3114,35.3114,94724.0
2018-05-29 10:10:00,44.1,44.12,44.07,44.09,174388.0,35.3194,35.3354,35.2954,35.3114,174388.0
2018-05-29 10:15:00,44.09,44.11,44.05,44.06,158577.0,35.3114,35.3274,35.2793,35.2873,158577.0
2018-05-29 10:20:00,44.06,44.09,44.05,44.08,173108.0,35.2873,35.3114,35.2793,35.3034,173108.0
2018-05-29 10:25:00,44.08,44.11,44.05,44.08,314669.0,35.3034,35.3274,35.2793,35.3034,314669.0
2018-05-29 10:30:00,44.08,44.09,44.02,44.04,159071.0,35.3034,35.3114,35.2553,35.2713,159071.0
2018-05-29 10:35:00,44.04,44.05,44.02,44.03,235174.0,35.2713,35.2793,35.2553,35.2633,235174.0
2018-05-29 10:40:00,44.04,44.06,44.01,44.02,300910.0,35.2713,35.2873,35.2473,35.2553,300910.0
2018-05-29 10:45:00,44.02,44.06,44.01,44.05,133750.0,35.2553,35.2873,35.2473,35.2793,133750.0
2018-05-29 10:50:00,44.06,44.08,44.01,44.01,161443.0,35.2873,35.3034,35.2473,35.2473,161443.0
2018-05-29 10:55:00,44.02,44.02,43.98,43.98,219929.0,35.2553,35.2553,35.2233,35.2233,219929.0
2018-05-29 11:00:00,43.98,43.99,43.91,43.92,105954.0,35.2233,35.2313,35.1672,35.1752,105954.0
2018-05-29 11:05:00,43.92,43.94,43.89,43.92,201122.0,35.1752,35.1912,35.1512,35.1752,201122.0
2018-05-29 11:10:00,43.93,43.97,43.92,43.95,170976.0,35.1832,35.2153,35.1752,35.1992,170976.0
2018-05-29 11:15:00,43.95,43.97,43.9,43.9,120139.0,35.1992,35.2153,35.1592,35.1592,120139.0
2018-05-29 11:20:00,43.91,43.95,43.89,43.94,149454.0,35.1672,35.1992,35.1512,35.1912,149454.0
2018-05-29 11:25:00,43.93,43.95,43.9,43.9,185088.0,35.1832,35.1992,35.1592,35.1592,185088.0
2018-05-29 11:30:00,43.91,43.92,43.87,43.89,177984.0,35.1672,35.1752,35.1352,35.1512,177984.0
2018-05-29 11:35:00,43.88,43.88,43.86,43.86,228170.0,35.1432,35.1432,35.1272,35.1272,228170.0
2018-05-29 11:40:00,43.86,43.87,43.82,43.82,281229.0,35.1272,35.1352,35.0951,35.0951,281229.0
2018-05-29 11:45:00,43.82,43.83,43.77,43.81,299744.0,35.0951,35.1031,35.0551,35.0871,299744.0
2018-05-29 11:50:00,43.8,43.84,43.8,43.81,192671.0,35.0791,35.1111,35.0791,35.0871,192671.0
2018-05-29 11:55:00,43.81,43.84,43.81,43.82,122980.0,35.0871,35.1111,35.0871,35.0951,122980.0
2018-05-29 12:00:00,43.82,43.82,43.76,43.76,190264.0,35.0951,35.0951,35.0471,35.0471,190264.0
2018-05-29 12:05:00,43.76,43.8,43.76,43.77,123997.0,35.0471,35.0791,35.0471,35.0551,123997.0
2018-05-29 12:10:00,43.77,43.78,43.72,43.73,191098.0,35.0551,35.0631,35.015,35.023,191098.0
2018-05-29 12:15:00,43.72,43.77,43.71,43.76,129406.0,35.015,35.0551,35.007,35.0471,129406.0
2018-05-29 12:20:00,43.76,43.79,43.75,43.78,176267.0,35.0471,35.0711,35.0391,35.0631,176267.0
2018-05-29 12:25:00,43.79,43.82,43.78,43.79,119337.0,35.0711,35.0951,35.0631,35.0711,119337.0
2018-05-29 12:30:00,43.78,43.83,43.78,43.81,178402.0,35.0631,35.1031,35.0631,35.0871,178402.0
2018-05-29 12:35:00,43.81,43.84,43.81,43.82,157323.0,35.0871,35.1111,35.0871,35.0951,157323.0
2018-05-29 12:40:00,43.83,43.86,43.8,43.81,105333.0,35.1031,35.1272,35.0791,35.0871,105333.0
2018-05-29 12:45:00,43.81,43.83,43.79,43.83,164180.0,35.0871,35.1031,35.0711,35.1031,164180.0
2018-05-29 12:50:00,43.82,43.85,43.81,43.84,366606.0,35.0951,35.1192,35.0871,35.1111,366606.0
2018-05-29 12:55:00,43.84,43.85,43.82,43.83,99796.0,35.1111,35.1192,35.0951,35.1031,99796.0
2018-05-29 13:00:00,43.83,43.83,43.77,43.78,153741.0,35.1031,35.1031,35.0551,35.0631,153741.0
2018-05-29 13:05:00,43.77,43.78,43.75,43.75,108353.0,35.0551,35.0631,35.0391,35.0391,108353.0
2018-05-29 13:10:00,43.76,43.76,43.73,43.73,79223.0,35.0471,35.0471,35.023,35.023,79223.0
2018-05-29 13:15:00,43.73,43.74,43.71,43.73,99630.0,35.023,35.0311,35.007,35.023,99630.0
2018-05-29 13:20:00,43.72,43.75,43.7,43.71,130228.0,35.015,35.0391,34.999,35.007,130228.0
2018-05-29 13:25:00,43.71,43.74,43.7,43.72,142216.0,35.007,35.0311,34.999,35.015,142216.0
2018-05-29 13:30:00,43.73,43.73,43.67,43.68,154763.0,35.023,35.023,34.975,34.983,154763.0
2018-05-29 13:35:00,43.68,43.7,43.67,43.68,130477.0,34.983,34.999,34.975,34.983,130477.0
2018-05-29 13:40:00,43.68,43.73,43.67,43.71,190216.0,34.983,35.023,34.975,35.007,190216.0
2018-05-29 13:45:00,43.71,43.76,43.71,43.74,151727.0,35.007,35.0471,35.007,35.0311,151727.0
2018-05-29 13:50:00,43.74,43.77,43.73,43.75,70310.0,35.0311,35.0551,35.023,35.0391,70310.0
2018-05-29 13:55:00,43.75,43.76,43.73,43.73,102231.0,35.0391,35.0471,35.023,35.023,102231.0
2018-05-29 14:00:00,43.73,43.73,43.67,43.69,115411.0,35.023,35.023,34.975,34.991,115411.0
2018-05-29 14:05:00,43.69,43.7,43.68,43.7,66451.0,34.991,34.999,34.983,34.999,66451.0
2018-05-29 14:10:00,43.69,43.71,43.67,43.7,131431.0,34.991,35.007,34.975,34.999,131431.0
2018-05-29 14:15:00,43.7,43.72,43.69,43.7,34698.0,34.999,35.015,34.991,34.999,34698.0
2018-05-29 14:20:00,43.69,43.71,43.67,43.71,135839.0,34.991,35.007,34.975,35.007,135839.0
2018-05-29 14:25:00,43.71,43.74,43.69,43.74,95097.0,35.007,35.0311,34.991,35.0311,95097.0
2018-05-29 14:30:00,43.74,43.76,43.73,43.73,36375.0,35.0311,35.0471,35.023,35.023,36375.0
2018-05-29 14:35:00,43.73,43.75,43.69,43.7,95492.0,35.023,35.0391,34.991,34.999,95492.0
2018-05-29 14:40:00,43.7,43.71,43.64,43.65,107012.0,34.999,35.007,34.951,34.959,107012.0
2018-05-29 14:45:00,43.65,43.67,43.64,43.65,86390.0,34.959,34.975,34.951,34.959,86390.0
2018-05-29 14:50:00,43.64,43.66,43.63,43.65,64736.0,34.951,34.967,34.943,34.959,64736.0
2018-05-29 14:55:00,43.65,43.66,43.62,43.62,43137.0,34.959,34.967,34.9349,34.9349,43137.0
2018-05-29 15:00:00,43.62,43.66,43.61,43.64,161010.0,34.9349,34.967,34.9269,34.951,161010.0
2018-05-29 15:05:00,43.63,43.64,43.61,43.62,558272.0,34.943,34.951,34.9269,34.9349,558272.0
2018-05-29 15:10:00,43.62,43.64,43.62,43.63,46342.0,34.9349,34.951,34.9349,34.943,46342.0
2018-05-29 15:15:00,43.64,43.65,43.61,43.63,165502.0,34.951,34.959,34.9269,34.943,165502.0
2018-05-29 15:20:00,43.63,43.64,43.61,43.63,79988.0,34.943,34.951,34.9269,34.943,79988.0
2018-05-29 15:25:00,43.64,43.65,43.62,43.64,112983.0,34.951,34.959,34.9349,34.951,112983.0
2018-05-29 15:30:00,43.65,43.71,43.64,43.7,117934.0,34.959,35.007,34.951,34.999,117934.0
2018-05-29 15:35:00,43.71,43.76,43.7,43.75,59364.0,35.007,35.0471,34.999,35.0391,59364.0
2018-05-29 15:40:00,43.75,43.78,43.74,43.76,96186.0,35.0391,35.0631,35.0311,35.0471,96186.0
2018-05-29 15:45:00,43.77,43.79,43.77,43.79,61218.0,35.0551,35.0711,35.0551,35.0711,61218.0
2018-05-29 15:50:00,43.78,43.8,43.76,43.77,86478.0,35.0631,35.0791,35.0471,35.0551,86478.0
2018-05-29 15:55:00,43.77,43.79,43.75,43.79,547953.0,35.0551,35.0711,35.0391,35.0711,547953.0
2018-05-30 09:30:00,44.1,44.11,44.06,44.08,220232.0,35.3194,35.3274,35.2873,35.3034,220232.0
2018-05-30 09:35:00,44.08,44.1,44.05,44.08,59393.0,35.3034,35.3194,35.2793,35.3034,59393.0
2018-05-30 09:40:00,44.08,44.1,44.06,44.09,54436.0,35.3034,35.3194,35.2873,35.3114,54436.0
2018-05-30 09:45:00,44.07,44.1,44.04,44.04,68140.0,35.2954,35.3194,35.2713,35.2713,68140.0
2018-05-30 09:50:00,44.04,44.05,44.03,44.03,66143.0,35.2713,35.2793,35.2633,35.2633,66143.0
2018-05-30 09:55:00,44.02,44.04,44.01,44.02,78984.0,35.2553,35.2713,35.2473,35.2553,78984.0
2018-05-30 10:00:00,44.02,44.07,44.01,44.05,322615.0,35.2553,35.2954,35.2473,35.2793,322615.0
2018-05-30 10:05:00,44.05,44.05,44.01,44.05,222391.0,35.2793,35.2793,35.2473,35.2793,222391.0
2018-05-30 10:10:00,44.04,44.09,44.03,44.09,49424.0,35.2713,35.3114,35.2633,35.3114,49424.0
2018-05-30 10:15:00,44.09,44.09,44.06,44.06,74556.0,35.3114,35.3114,35.2873,35.2873,74556.0
2018-05-30 10:20:00,44.07,44.08,44.01,44.03,110787.0,35.2954,35.3034,35.2473,35.2633,110787.0
2018-05-30 10:25:00,44.02,44.05,44.02,44.04,52808.0,35.2553,35.2793,35.2553,35.2713,52808.0
2018-05-30 10:30:00,44.05,44.06,44.03,44.05,98707.0,35.2793,35.2873,35.2633,35.2793,98707.0
2018-05-30 10:35:00,44.05,44.06,44.03,44.05,94005.0,35.2793,35.2873,35.2633,35.2793,94005.0
2018-05-30 10:40:00,44.04,44.1,44.03,44.1,52176.0,35.2713,35.3194,35.2633,35.3194,52176.0
2018-05-30 10:45:00,44.1,44.12,44.09,44.11,76359.0,35.3194,35.3354,35.3114,35.3274,76359.0
2018-05-30 10:50:00,44.12,44.12,44.09,44.1,140359.0,35.3354,35.3354,35.3114,35.3194,140359.0
2018-05-30 10:55:00,44.11,44.15,44.1,44.12,95650.0,35.3274,35.3594,35.3194,35.3354,95650.0
2018-05-30 11:00:00,44.13,44.15,44.13,44.13,50205.0,35.3434,35.3594,35.3434,35.3434,50205.0
2018-05-30 11:05:00,44.13,44.16,44.13,44.14,62856.0,35.3434,35.3674,35.3434,35.3514,62856.0
2018-05-30 11:10:00,44.14,44.15,44.12,44.13,172403.0,35.3514,35.3594,35.3354,35.3434,172403.0
2018-05-30 11:15:00,44.14,44.14,44.11,44.12,153876.0,35.3514,35.3514,35.3274,35.3354,153876.0
2018-05-30 11:20:00,44.11,44.14,44.11,44.14,81962.0,35.3274,35.3514,35.3274,35.3514,81962.0
2018-05-30 11:25:00,44.14,44.17,44.14,44.16,110127.0,35.3514,35.3754,35.3514,35.3674,110127.0
2018-05-30 11:30:00,44.15,44.3,44.15,44.28,188192.0,35.3594,35.4796,35.3594,35.4635,188192.0
2018-05-30 11:35:00,44.28,44.38,44.27,44.36,87169.0,35.4635,35.5436,35.4555,35.5276,87169.0
2018-05-30 11:40:00,44.36,44.36,44.31,44.33,73063.0,35.5276,35.5276,35.4876,35.5036,73063.0
2018-05-30 11:45:00,44.33,44.37,44.32,44.35,75676.0,35.5036,35.5356,35.4956,35.5196,75676.0
2018-05-30 11:50:00,44.36,44.39,44.35,44.39,54125.0,35.5276,35.5516,35.5196,35.5516,54125.0
2018-05-30 11:55:00,44.39,44.43,44.38,44.42,79862.0,35.5516,35.5837,35.5436,35.5757,79862.0
2018-05-30 12:00:00,44.41,44.44,44.4,44.41,95899.0,35.5677,35.5917,35.5596,35.5677,95899.0
2018-05-30 12:05:00,44.41,44.42,44.37,44.37,103337.0,35.5677,35.5757,35.5356,35.5356,103337.0
2018-05-30 12:10:00,44.37,44.38,44.35,44.36,101307.0,35.5356,35.5436,35.5196,35.5276,101307.0
2018-05-30 12:15:00,44.36,44.37,44.33,44.33,48016.0,35.5276,35.5356,35.5036,35.5036,48016.0
2018-05-30 12:20:00,44.34,44.36,44.34,44.35,43213.0,35.5116,35.5276,35.5116,35.5196,43213.0
2018-05-30 12:25:00,44.36,44.36,44.34,44.35,82855.0,35.5276,35.5276,35.5116,35.5196,82855.0
2018-05-30 12:30:00,44.36,44.36,44.33,44.34,71285.0,35.5276,35.5276,35.5036,35.5116,71285.0
2018-05-30 12:35:00,44.34,44.35,44.31,44.32,112340.0,35.5116,35.5196,35.4876,35.4956,112340.0
2018-05-30 12:40:00,44.32,44.32,44.29,44.31,83336.0,35.4956,35.4956,35.4715,35.4876,83336.0
2018-05-30 12:45:00,44.32,44.33,44.31,44.32,45454.0,35.4956,35.5036,35.4876,35.4956,45454.0
2018-05-30 12:50:00,44.31,44.33,44.31,44.33,58326.0,35.4876,35.5036,35.4876,35.5036,58326.0
2018-05-30 12:55:00,44.32,44.35,44.32,44.34,140137.0,35.4956,35.5196,35.4956,35.5116,140137.0
2018-05-30 13:00:00,44.35,44.36,44.32,44.32,65779.0,35.5196,35.5276,35.4956,35.4956,65779.0
2018-05-30 13:05:00,44.33,44.35,44.32,44.34,49039.0,35.5036,35.5196,35.4956,35.5116,49039.0
2018-05-30 13:10:00,44.35,44.37,44.34,44.36,131497.0,35.5196,35.5356,35.5116,35.5276,131497.0
2018-05-30 13:15:00,44.37,44.39,44.36,44.39,50577.0,35.5356,35.5516,35.5276,35.5516,50577.0
2018-05-30 13:20:00,44.39,44.39,44.36,44.37,63844.0,35.5516,35.5516,35.5276,35.5356,63844.0
2018-05-30 13:25:00,44.37,44.39,44.36,44.38,13872.0,35.5356,35.5516,35.5276,35.5436,13872.0
2018-05-30 13:30:00,44.38,44.39,44.37,44.38,106885.0,35.5436,35.5516,35.5356,35.5436,106885.0
2018-05-30 13:35:00,44.38,44.42,44.38,44.41,34880.0,35.5436,35.5757,35.5436,35.5677,34880.0
2018-05-30 13:40:00,44.41,44.42,44.39,44.41,29747.0,35.5677,35.5757,35.5516,35.5677,29747.0
2018-05-30 13:45:00,44.41,44.41,44.39,44.4,70839.0,35.5677,35.5677,35.5516,35.5596,70839.0
2018-05-30 13:50:00,44.4,44.4,44.37,44.38,23547.0,35.5596,35.5596,35.5356,35.5436,23547.0
2018-05-30 13:55:00,44.38,44.38,44.37,44.37,21874.0,35.5436,35.5436,35.5356,35.5356,21874.0
2018-05-30 14:00:00,44.38,44.39,44.37,44.39,47693.0,35.5436,35.5516,35.5356,35.5516,47693.0
2018-05-30 14:05:00,44.38,44.39,44.37,44.37,50510.0,35.5436,35.5516,35.5356,35.5356,50510.0
2018-05-30 14:10:00,44.38,44.39,44.37,44.39,75767.0,35.5436,35.5516,35.5356,35.5516,75767.0
2018-05-30 14:15:00,44.38,44.39,44.35,44.36,62319.0,35.5436,35.5516,35.5196,35.5276,62319.0
2018-05-30 14:20:00,44.37,44.37,44.36,44.36,70583.0,35.5356,35.5356,35.5276,35.5276,70583.0
2018-05-30 14:25:00,44.36,44.38,44.35,44.36,192808.0,35.5276,35.5436,35.5196,35.5276,192808.0
2018-05-30 14:30:00,44.37,44.39,44.35,44.38,42493.0,35.5356,35.5516,35.5196,35.5436,42493.0
2018-05-30 14:35:00,44.39,44.39,44.37,44.39,26155.0,35.5516,35.5516,35.5356,35.5516,26155.0
2018-05-30 14:40:00,44.39,44.39,44.36,44.37,60502.0,35.5516,35.5516,35.5276,35.5356,60502.0
2018-05-30 14:45:00,44.36,44.37,44.36,44.37,22950.0,35.5276,35.5356,35.5276,35.5356,22950.0
2018-05-30 14:50:00,44.37,44.38,44.36,44.38,38143.0,35.5356,35.5436,35.5276,35.5436,38143.0
2018-05-30 14:55:00,44.38,44.38,44.37,44.38,35647.0,35.5436,35.5436,35.5356,35.5436,35647.0
2018-05-30 15:00:00,44.38,44.4,44.37,44.37,103607.0,35.5436,35.5596,35.5356,35.5356,103607.0
2018-05-30 15:05:00,44.37,44.39,44.36,44.36,109675.0,35.5356,35.5516,35.5276,35.5276,109675.0
2018-05-30 15:10:00,44.37,44.37,44.34,44.35,61667.0,35.5356,35.5356,35.5116,35.5196,61667.0
2018-05-30 15:15:00,44.35,44.36,44.34,44.36,47115.0,35.5196,35.5276,35.5116,35.5276,47115.0
2018-05-30 15:20:00,44.35,44.36,44.34,44.34,76389.0,35.5196,35.5276,35.5116,35.5116,76389.0
2018-05-30 15:25:00,44.34,44.35,44.33,44.34,50260.0,35.5116,35.5196,35.5036,35.5116,50260.0
2018-05-30 15:30:00,44.33,44.34,44.32,44.33,76103.0,35.5036,35.5116,35.4956,35.5036,76103.0
2018-05-30 15:35:00,44.34,44.34,44.33,44.34,109104.0,35.5116,35.5116,35.5036,35.5116,109104.0
2018-05-30 15:40:00,44.34,44.35,44.33,44.35,69484.0,35.5116,35.5196,35.5036,35.5196,69484.0
2018-05-30 15:45:00,44.35,44.36,44.34,44.36,94162.0,35.5196,35.5276,35.5116,35.5276,94162.0
2018-05-30 15:50:00,44.36,44.37,44.35,44.37,155235.0,35.5276,35.5356,35.5196,35.5356,155235.0
2018-05-30 15:55:00,44.37,44.42,44.36,44.4,353833.0,35.5356,35.5757,35.5276,35.5596,353833.0
2018-05-31 09:30:00,44.3,44.33,44.24,44.31,124118.0,35.4796,35.5036,35.4315,35.4876,124118.0
2018-05-31 09:35:00,44.31,44.33,44.28,44.29,97492.0,35.4876,35.5036,35.4635,35.4715,97492.0
2018-05-31 09:40:00,44.28,44.32,44.22,44.22,89222.0,35.4635,35.4956,35.4155,35.4155,89222.0
2018-05-31 09:45:00,44.23,44.3,44.22,44.22,95960.0,35.4235,35.4796,35.4155,35.4155,95960.0
2018-05-31 09:50:00,44.22,44.24,44.19,44.23,183587.0,35.4155,35.4315,35.3915,35.4235,183587.0
2018-05-31 09:55:00,44.23,44.24,44.2,44.2,44589.0,35.4235,35.4315,35.3995,35.3995,44589.0
2018-05-31 10:00:00,44.2,44.27,44.18,44.25,241362.0,35.3995,35.4555,35.3834,35.4395,241362.0
2018-05-31 10:05:00,44.25,44.25,44.16,44.19,475900.0,35.4395,35.4395,35.3674,35.3915,475900.0
2018-05-31 10:10:00,44.2,44.25,44.17,44.25,72729.0,35.3995,35.4395,35.3754,35.4395,72729.0
2018-05-31 10:15:00,44.25,44.25,44.22,44.23,52937.0,35.4395,35.4395,35.4155,35.4235,52937.0
2018-05-31 10:20:00,44.22,44.25,44.18,44.19,178432.0,35.4155,35.4395,35.3834,35.3915,178432.0
2018-05-31 10:25:00,44.19,44.25,44.18,44.24,51068.0,35.3915,35.4395,35.3834,35.4315,51068.0
2018-05-31 10:30:00,44.24,44.29,44.23,44.25,127105.0,35.4315,35.4715,35.4235,35.4395,127105.0
2018-05-31 10:35:00,44.24,44.24,44.16,44.19,141709.0,35.4315,35.4315,35.3674,35.3915,141709.0
2018-05-31 10:40:00,44.19,44.21,44.18,44.19,68668.0,35.3915,35.4075,35.3834,35.3915,68668.0
2018-05-31 10:45:00,44.18,44.18,44.08,44.08,176716.0,35.3834,35.3834,35.3034,35.3034,176716.0
2018-05-31 10:50:00,44.08,44.13,44.06,44.07,101616.0,35.3034,35.3434,35.2873,35.2954,101616.0
2018-05-31 10:55:00,44.07,44.12,44.07,44.09,95006.0,35.2954,35.3354,35.2954,35.3114,95006.0
2018-05-31 11:00:00,44.09,44.14,44.06,44.13,96300.0,35.3114,35.3514,35.2873,35.3434,96300.0
2018-05-31 11:05:00,44.12,44.13,44.06,44.07,63013.0,35.3354,35.3434,35.2873,35.2954,63013.0
2018-05-31 11:10:00,44.07,44.09,44.03,44.04,69613.0,35.2954,35.3114,35.2633,35.2713,69613.0
2018-05-31 11:15:00,44.03,44.04,43.98,44.0,135216.0,35.2633,35.2713,35.2233,35.2393,135216.0
2018-05-31 11:20:00,44.0,44.02,43.97,43.99,38510.0,35.2393,35.2553,35.2153,35.2313,38510.0
2018-05-31 11:25:00,43.98,44.11,43.98,44.11,140318.0,35.2233,35.3274,35.2233,35.3274,140318.0
2018-05-31 11:30:00,44.11,44.11,44.01,44.04,188150.0,35.3274,35.3274,35.2473,35.2713,188150.0
2018-05-31 11:35:00,44.04,44.17,44.02,44.17,401889.0,35.2713,35.3754,35.2553,35.3754,401889.0
2018-05-31 11:40:00,44.16,44.27,44.15,44.22,246448.0,35.3674,35.4555,35.3594,35.4155,246448.0
2018-05-31 11:45:00,44.22,44.23,44.19,44.21,104781.0,35.4155,35.4235,35.3915,35.4075,104781.0
2018-05-31 11:50:00,44.2,44.21,44.15,44.17,63094.0,35.3995,35.4075,35.3594,35.3754,63094.0
2018-05-31 11:55:00,44.17,44.19,44.13,44.13,98358.0,35.3754,35.3915,35.3434,35.3434,98358.0
2018-05-31 12:00:00,44.14,44.15,44.13,44.14,44447.0,35.3514,35.3594,35.3434,35.3514,44447.0
2018-05-31 12:05:00,44.14,44.15,44.08,44.09,63835.0,35.3514,35.3594,35.3034,35.3114,63835.0
2018-05-31 12:10:00,44.09,44.13,44.08,44.13,43429.0,35.3114,35.3434,35.3034,35.3434,43429.0
2018-05-31 12:15:00,44.12,44.15,44.12,44.15,63902.0,35.3354,35.3594,35.3354,35.3594,63902.0
2018-05-31 12:20:00,44.15,44.15,44.13,44.15,25565.0,35.3594,35.3594,35.3434,35.3594,25565.0
2018-05-31 12:25:00,44.15,44.15,44.1,44.12,59192.0,35.3594,35.3594,35.3194,35.3354,59192.0
2018-05-31 12:30:00,44.12,44.13,44.1,44.11,87356.0,35.3354,35.3434,35.3194,35.3274,87356.0
2018-05-31 12:35:00,44.1,44.14,44.1,44.14,54309.0,35.3194,35.3514,35.3194,35.3514,54309.0
2018-05-31 12:40:00,44.13,44.17,44.11,44.17,78081.0,35.3434,35.3754,35.3274,35.3754,78081.0
2018-05-31 12:45:00,44.17,44.19,44.16,44.19,25228.0,35.3754,35.3915,35.3674,35.3915,25228.0
2018-05-31 12:50:00,44.19,44.19,44.17,44.18,64824.0,35.3915,35.3915,35.3754,35.3834,64824.0
2018-05-31 12:55:00,44.17,44.2,44.17,44.2,28786.0,35.3754,35.3995,35.3754,35.3995,28786.0
2018-05-31 13:00:00,44.2,44.22,44.17,44.21,41933.0,35.3995,35.4155,35.3754,35.4075,41933.0
2018-05-31 13:05:00,44.21,44.23,44.21,44.22,40852.0,35.4075,35.4235,35.4075,35.4155,40852.0
2018-05-31 13:10:00,44.21,44.21,44.18,44.19,116988.0,35.4075,35.4075,35.3834,35.3915,116988.0
2018-05-31 13:15:00,44.19,44.21,44.19,44.2,27323.0,35.3915,35.4075,35.3915,35.3995,27323.0
2018-05-31 13:20:00,44.2,44.21,44.19,44.19,81533.0,35.3995,35.4075,35.3915,35.3915,81533.0
2018-05-31 13:25:00,44.19,44.2,44.17,44.19,31328.0,35.3915,35.3995,35.3754,35.3915,31328.0
2018-05-31 13:30:00,44.2,44.21,44.17,44.17,29837.0,35.3995,35.4075,35.3754,35.3754,29837.0
2018-05-31 13:35:00,44.18,44.19,44.17,44.18,138580.0,35.3834,35.3915,35.3754,35.3834,138580.0
2018-05-31 13:40:00,44.19,44.2,44.17,44.18,41718.0,35.3915,35.3995,35.3754,35.3834,41718.0
2018-05-31 13:45:00,44.19,44.2,44.17,44.18,43905.0,35.3915,35.3995,35.3754,35.3834,43905.0
2018-05-31 13:50:00,44.18,44.19,44.15,44.17,98698.0,35.3834,35.3915,35.3594,35.3754,98698.0
2018-05-31 13:55:00,44.17,44.17,44.1,44.12,59718.0,35.3754,35.3754,35.3194,35.3354,59718.0
2018-05-31 14:00:00,44.11,44.11,44.07,44.09,48325.0,35.3274,35.3274,35.2954,35.3114,48325.0
2018-05-31 14:05:00,44.09,44.11,44.08,44.09,58513.0,35.3114,35.3274,35.3034,35.3114,58513.0
2018-05-31 14:10:00,44.09,44.12,44.08,44.12,63852.0,35.3114,35.3354,35.3034,35.3354,63852.0
2018-05-31 14:15:00,44.11,44.15,44.11,44.14,202549.0,35.3274,35.3594,35.3274,35.3514,202549.0
2018-05-31 14:20:00,44.14,44.16,44.13,44.16,80595.0,35.3514,35.3674,35.3434,35.3674,80595.0
2018-05-31 14:25:00,44.15,44.17,44.14,44.14,40407.0,35.3594,35.3754,35.3514,35.3514,40407.0
2018-05-31 14:30:00,44.14,44.16,44.13,44.15,49892.0,35.3514,35.3674,35.3434,35.3594,49892.0
2018-05-31 14:35:00,44.15,44.15,44.13,44.13,18454.0,35.3594,35.3594,35.3434,35.3434,18454.0
2018-05-31 14:40:00,44.13,44.15,44.12,44.15,48328.0,35.3434,35.3594,35.3354,35.3594,48328.0
2018-05-31 14:45:00,44.16,44.17,44.14,44.16,38658.0,35.3674,35.3754,35.3514,35.3674,38658.0
2018-05-31 14:50:00,44.16,44.19,44.16,44.19,57606.0,35.3674,35.3915,35.3674,35.3915,57606.0
2018-05-31 14:55:00,44.18,44.19,44.16,44.18,39244.0,35.3834,35.3915,35.3674,35.3834,39244.0
2018-05-31 15:00:00,44.17,44.2,44.16,44.17,102822.0,35.3754,35.3995,35.3674,35.3754,102822.0
2018-05-31 15:05:00,44.18,44.23,44.17,44.22,32965.0,35.3834,35.4235,35.3754,35.4155,32965.0
2018-05-31 15:10:00,44.22,44.23,44.2,44.21,82034.0,35.4155,35.4235,35.3995,35.4075,82034.0
2018-05-31 15:15:00,44.21,44.22,44.2,44.21,98524.0,35.4075,35.4155,35.3995,35.4075,98524.0
2018-05-31 15:20:00,44.2,44.22,44.19,44.2,127938.0,35.3995,35.4155,35.3915,35.3995,127938.0
2018-05-31 15:25:00,44.2,44.21,44.19,44.2,67267.0,35.3995,35.4075,35.3915,35.3995,67267.0
2018-05-31 15:30:00,44.21,44.21,44.19,44.2,97846.0,35.4075,35.4075,35.3915,35.3995,97846.0
2018-05-31 15:35:00,44.19,44.24,44.19,44.23,71373.0,35.3915,35.4315,35.3915,35.4235,71373.0
2018-05-31 15:40:00,44.23,44.24,44.2,44.22,166613.0,35.4235,35.4315,35.3995,35.4155,166613.0
2018-05-31 15:45:00,44.21,44.24,44.21,44.24,116029.0,35.4075,35.4315,35.4075,35.4315,116029.0
2018-05-31 15:50:00,44.23,44.23,44.2,44.21,98753.0,35.4235,35.4235,35.3995,35.4075,98753.0
2018-05-31 15:55:00,44.21,44.22,44.17,44.17,863368.0,35.4075,35.4155,35.3754,35.3754,863368.0
2018-06-01 09:30:00,44.51,44.54,44.45,44.51,110576.0,35.6477,35.6718,35.5997,35.6477,110576.0
2018-06-01 09:35:00,44.52,44.55,44.5,44.52,69919.0,35.6558,35.6798,35.6397,35.6558,69919.0
2018-06-01 09:40:00,44.51,44.53,44.49,44.51,77487.0,35.6477,35.6638,35.6317,35.6477,77487.0
2018-06-01 09:45:00,44.51,44.54,44.49,44.5,158289.0,35.6477,35.6718,35.6317,35.6397,158289.0
2018-06-01 09:50:00,44.5,44.54,44.49,44.52,257791.0,35.6397,35.6718,35.6317,35.6558,257791.0
2018-06-01 09:55:00,44.53,44.54,44.48,44.49,70113.0,35.6638,35.6718,35.6237,35.6317,70113.0
2018-06-01 10:00:00,44.48,44.53,44.48,44.53,135921.0,35.6237,35.6638,35.6237,35.6638,135921.0
2018-06-01 10:05:00,44.52,44.54,44.46,44.47,110808.0,35.6558,35.6718,35.6077,35.6157,110808.0
2018-06-01 10:10:00,44.47,44.48,44.42,44.43,107268.0,35.6157,35.6237,35.5757,35.5837,107268.0
2018-06-01 10:15:00,44.43,44.45,44.35,44.44,784104.0,35.5837,35.5997,35.5196,35.5917,784104.0
2018-06-01 10:20:00,44.45,44.51,44.44,44.49,228087.0,35.5997,35.6477,35.5917,35.6317,228087.0
2018-06-01 10:25:00,44.49,44.5,44.45,44.45,81929.0,35.6317,35.6397,35.5997,35.5997,81929.0
2018-06-01 10:30:00,44.45,44.47,44.41,44.44,106210.0,35.5997,35.6157,35.5677,35.5917,106210.0
2018-06-01 10:35:00,44.44,44.48,44.42,44.47,65838.0,35.5917,35.6237,35.5757,35.6157,65838.0
2018-06-01 10:40:00,44.47,44.47,44.41,44.43,115506.0,35.6157,35.6157,35.5677,35.5837,115506.0
2018-06-01 10:45:00,44.44,44.49,44.43,44.48,125514.0,35.5917,35.6317,35.5837,35.6237,125514.0
2018-06-01 10:50:00,44.49,44.54,44.48,44.53,66450.0,35.6317,35.6718,35.6237,35.6638,66450.0
2018-06-01 10:55:00,44.52,44.54,44.48,44.49,39710.0,35.6558,35.6718,35.6237,35.6317,39710.0
2018-06-01 11:00:00,44.49,44.53,44.47,44.51,73555.0,35.6317,35.6638,35.6157,35.6477,73555.0
2018-06-01 11:05:00,44.51,44.53,44.48,44.49,95518.0,35.6477,35.6638,35.6237,35.6317,95518.0
2018-06-01 11:10:00,44.49,44.52,44.48,44.5,102607.0,35.6317,35.6558,35.6237,35.6397,102607.0
2018-06-01 11:15:00,44.5,44.51,44.47,44.49,191313.0,35.6397,35.6477,35.6157,35.6317,191313.0
2018-06-01 11:20:00,44.49,44.51,44.47,44.48,114921.0,35.6317,35.6477,35.6157,35.6237,114921.0
2018-06-01 11:25:00,44.48,44.5,44.46,44.46,129368.0,35.6237,35.6397,35.6077,35.6077,129368.0
2018-06-01 11:30:00,44.46,44.51,44.45,44.5,177692.0,35.6077,35.6477,35.5997,35.6397,177692.0
2018-06-01 11:35:00,44.5,44.52,44.49,44.51,166208.0,35.6397,35.6558,35.6317,35.6477,166208.0
2018-06-01 11:40:00,44.51,44.52,44.49,44.5,79894.0,35.6477,35.6558,35.6317,35.6397,79894.0
2018-06-01 11:45:00,44.5,44.51,44.48,44.5,110126.0,35.6397,35.6477,35.6237,35.6397,110126.0
2018-06-01 11:50:00,44.5,44.54,44.5,44.52,89458.0,35.6397,35.6718,35.6397,35.6558,89458.0
2018-06-01 11:55:00,44.51,44.52,44.49,44.51,52808.0,35.6477,35.6558,35.6317,35.6477,52808.0
2018-06-01 12:00:00,44.51,44.53,44.5,44.52,84214.0,35.6477,35.6638,35.6397,35.6558,84214.0
2018-06-01 12:05:00,44.52,44.55,44.52,44.53,135359.0,35.6558,35.6798,35.6558,35.6638,135359.0
2018-06-01 12:10:00,44.53,44.55,44.52,44.54,81517.0,35.6638,35.6798,35.6558,35.6718,81517.0
2018-06-01 12:15:00,44.54,44.55,44.53,44.55,81951.0,35.6718,35.6798,35.6638,35.6798,81951.0
2018-06-01 12:20:00,44.54,44.55,44.52,44.52,62042.0,35.6718,35.6798,35.6558,35.6558,62042.0
2018-06-01 12:25:00,44.52,44.54,44.52,44.53,58413.0,35.6558,35.6718,35.6558,35.6638,58413.0
2018-06-01 12:30:00,44.53,44.54,44.52,44.53,124089.0,35.6638,35.6718,35.6558,35.6638,124089.0
2018-06-01 12:35:00,44.53,44.54,44.52,44.52,61226.0,35.6638,35.6718,35.6558,35.6558,61226.0
2018-06-01 12:40:00,44.52,44.53,44.51,44.52,75565.0,35.6558,35.6638,35.6477,35.6558,75565.0
2018-06-01 12:45:00,44.51,44.52,44.5,44.51,65944.0,35.6477,35.6558,35.6397,35.6477,65944.0
2018-06-01 12:50:00,44.5,44.51,44.49,44.49,55089.0,35.6397,35.6477,35.6317,35.6317,55089.0
2018-06-01 12:55:00,44.49,44.52,44.49,44.51,66137.0,35.6317,35.6558,35.6317,35.6477,66137.0
2018-06-01 13:00:00,44.51,44.56,44.51,44.55,117938.0,35.6477,35.6878,35.6477,35.6798,117938.0
2018-06-01 13:05:00,44.54,44.55,44.54,44.55,41092.0,35.6718,35.6798,35.6718,35.6798,41092.0
2018-06-01 13:10:00,44.54,44.54,44.53,44.54,19519.0,35.6718,35.6718,35.6638,35.6718,19519.0
2018-06-01 13:15:00,44.53,44.54,44.52,44.54,81481.0,35.6638,35.6718,35.6558,35.6718,81481.0
2018-06-01 13:20:00,44.54,44.55,44.53,44.53,51636.0,35.6718,35.6798,35.6638,35.6638,51636.0
2018-06-01 13:25:00,44.54,44.54,44.53,44.53,32712.0,35.6718,35.6718,35.6638,35.6638,32712.0
2018-06-01 13:30:00,44.53,44.54,44.52,44.52,32178.0,35.6638,35.6718,35.6558,35.6558,32178.0
2018-06-01 13:35:00,44.52,44.54,44.52,44.54,106475.0,35.6558,35.6718,35.6558,35.6718,106475.0
2018-06-01 13:40:00,44.53,44.55,44.53,44.54,30965.0,35.6638,35.6798,35.6638,35.6718,30965.0
2018-06-01 13:45:00,44.54,44.54,44.52,44.52,49436.0,35.6718,35.6718,35.6558,35.6558,49436.0
2018-06-01 13:50:00,44.52,44.53,44.51,44.52,23580.0,35.6558,35.6638,35.6477,35.6558,23580.0
2018-06-01 13:55:00,44.51,44.52,44.5,44.52,37689.0,35.6477,35.6558,35.6397,35.6558,37689.0
2018-06-01 14:00:00,44.52,44.54,44.51,44.52,46108.0,35.6558,35.6718,35.6477,35.6558,46108.0
2018-06-01 14:05:00,44.52,44.52,44.48,44.49,52767.0,35.6558,35.6558,35.6237,35.6317,52767.0
2018-06-01 14:10:00,44.5,44.52,44.49,44.51,114894.0,35.6397,35.6558,35.6317,35.6477,114894.0
2018-06-01 14:15:00,44.52,44.52,44.5,44.52,78070.0,35.6558,35.6558,35.6397,35.6558,78070.0
2018-06-01 14:20:00,44.52,44.54,44.51,44.53,21911.0,35.6558,35.6718,35.6477,35.6638,21911.0
2018-06-01 14:25:00,44.53,44.53,44.51,44.52,61019.0,35.6638,35.6638,35.6477,35.6558,61019.0
2018-06-01 14:30:00,44.52,44.53,44.51,44.52,20810.0,35.6558,35.6638,35.6477,35.6558,20810.0
2018-06-01 14:35:00,44.52,44.52,44.51,44.52,55167.0,35.6558,35.6558,35.6477,35.6558,55167.0
2018-06-01 14:40:00,44.52,44.54,44.51,44.54,96107.0,35.6558,35.6718,35.6477,35.6718,96107.0
2018-06-01 14:45:00,44.54,44.54,44.52,44.53,27319.0,35.6718,35.6718,35.6558,35.6638,27319.0
2018-06-01 14:50:00,44.54,44.54,44.53,44.53,30438.0,35.6718,35.6718,35.6638,35.6638,30438.0
2018-06-01 14:55:00,44.53,44.55,44.53,44.54,29777.0,35.6638,35.6798,35.6638,35.6718,29777.0
2018-06-01 15:00:00,44.53,44.54,44.52,44.52,52986.0,35.6638,35.6718,35.6558,35.6558,52986.0
2018-06-01 15:05:00,44.52,44.53,44.49,44.49,33860.0,35.6558,35.6638,35.6317,35.6317,33860.0
2018-06-01 15:10:00,44.49,44.5,44.48,44.49,26157.0,35.6317,35.6397,35.6237,35.6317,26157.0
2018-06-01 15:15:00,44.48,44.5,44.48,44.49,30330.0,35.6237,35.6397,35.6237,35.6317,30330.0
2018-06-01 15:20:00,44.5,44.51,44.48,44.49,51651.0,35.6397,35.6477,35.6237,35.6317,51651.0
2018-06-01 15:25:00,44.5,44.51,44.49,44.51,32937.0,35.6397,35.6477,35.6317,35.6477,32937.0
2018-06-01 15:30:00,44.51,44.51,44.49,44.5,57600.0,35.6477,35.6477,35.6317,35.6397,57600.0
2018-06-01 15:35:00,44.5,44.51,44.49,44.49,79212.0,35.6397,35.6477,35.6317,35.6317,79212.0
2018-06-01 15:40:00,44.5,44.52,44.49,44.52,57714.0,35.6397,35.6558,35.6317,35.6558,57714.0
2018-06-01 15:45:00,44.51,44.52,44.51,44.52,129163.0,35.6477,35.6558,35.6477,35.6558,129163.0
2018-06-01 15:50:00,44.51,44.53,44.51,44.53,142412.0,35.6477,35.6638,35.6477,35.6638,142412.0
2018-06-01 15:55:00,44.53,44.53,44.51,44.52,533630.0,35.6638,35.6638,35.6477,35.6558,533630.0
2018-06-04 09:30:00,44.84,44.88,44.8,44.85,145726.0,35.912,35.9441,35.88,35.92,145726.0
2018-06-04 09:35:00,44.86,44.87,44.84,44.85,13104.0,35.9281,35.9361,35.912,35.92,13104.0
2018-06-04 09:40:00,44.86,44.87,44.84,44.86,94263.0,35.9281,35.9361,35.912,35.9281,94263.0
2018-06-04 09:45:00,44.85,44.85,44.83,44.84,97323.0,35.92,35.92,35.904,35.912,97323.0
2018-06-04 09:50:00,44.84,44.85,44.83,44.84,193001.0,35.912,35.92,35.904,35.912,193001.0
2018-06-04 09:55:00,44.85,44.87,44.84,44.87,29350.0,35.92,35.9361,35.912,35.9361,29350.0
2018-06-04 10:00:00,44.87,44.89,44.84,44.85,140464.0,35.9361,35.9521,35.912,35.92,140464.0
2018-06-04 10:05:00,44.85,44.85,44.81,44.81,51091.0,35.92,35.92,35.888,35.888,51091.0
2018-06-04 10:10:00,44.81,44.82,44.8,44.81,103449.0,35.888,35.896,35.88,35.888,103449.0
2018-06-04 10:15:00,44.81,44.85,44.8,44.84,49982.0,35.888,35.92,35.88,35.912,49982.0
2018-06-04 10:20:00,44.84,44.85,44.8,44.8,29967.0,35.912,35.92,35.88,35.88,29967.0
2018-06-04 10:25:00,44.8,44.82,44.79,44.8,67384.0,35.88,35.896,35.872,35.88,67384.0
2018-06-04 10:30:00,44.79,44.79,44.74,44.76,55880.0,35.872,35.872,35.8319,35.848,55880.0
2018-06-04 10:35:00,44.75,44.76,44.74,44.75,74235.0,35.84,35.848,35.8319,35.84,74235.0
2018-06-04 10:40:00,44.75,44.76,44.73,44.74,37924.0,35.84,35.848,35.8239,35.8319,37924.0
2018-06-04 10:45:00,44.74,44.77,44.74,44.76,35126.0,35.8319,35.856,35.8319,35.848,35126.0
2018-06-04 10:50:00,44.77,44.78,44.74,44.75,50608.0,35.856,35.864,35.8319,35.84,50608.0
2018-06-04 10:55:00,44.75,44.75,44.73,44.75,20660.0,35.84,35.84,35.8239,35.84,20660.0
2018-06-04 11:00:00,44.74,44.77,44.74,44.76,68414.0,35.8319,35.856,35.8319,35.848,68414.0
2018-06-04 11:05:00,44.76,44.77,44.73,44.74,25539.0,35.848,35.856,35.8239,35.8319,25539.0
2018-06-04 11:10:00,44.74,44.75,44.7,44.72,37791.0,35.8319,35.84,35.7999,35.8159,37791.0
2018-06-04 11:15:00,44.72,44.73,44.71,44.71,33820.0,35.8159,35.8239,35.8079,35.8079,33820.0
2018-06-04 11:20:00,44.71,44.72,44.68,44.69,69640.0,35.8079,35.8159,35.7839,35.7919,69640.0
2018-06-04 11:25:00,44.69,44.72,44.68,44.71,45328.0,35.7919,35.8159,35.7839,35.8079,45328.0
2018-06-04 11:30:00,44.71,44.72,44.68,44.69,35515.0,35.8079,35.8159,35.7839,35.7919,35515.0
2018-06-04 11:35:00,44.71,44.71,44.68,44.69,28257.0,35.8079,35.8079,35.7839,35.7919,28257.0
2018-06-04 11:40:00,44.69,44.73,44.68,44.72,61384.0,35.7919,35.8239,35.7839,35.8159,61384.0
2018-06-04 11:45:00,44.73,44.75,44.72,44.75,24448.0,35.8239,35.84,35.8159,35.84,24448.0
2018-06-04 11:50:00,44.75,44.76,44.74,44.75,170165.0,35.84,35.848,35.8319,35.84,170165.0
2018-06-04 11:55:00,44.76,44.77,44.75,44.77,30822.0,35.848,35.856,35.84,35.856,30822.0
2018-06-04 12:00:00,44.77,44.77,44.74,44.74,151283.0,35.856,35.856,35.8319,35.8319,151283.0
2018-06-04 12:05:00,44.74,44.75,44.73,44.73,20918.0,35.8319,35.84,35.8239,35.8239,20918.0
2018-06-04 12:10:00,44.73,44.75,44.72,44.74,41514.0,35.8239,35.84,35.8159,35.8319,41514.0
2018-06-04 12:15:00,44.74,44.75,44.73,44.74,16468.0,35.8319,35.84,35.8239,35.8319,16468.0
2018-06-04 12:20:00,44.75,44.77,44.75,44.76,44051.0,35.84,35.856,35.84,35.848,44051.0
2018-06-04 12:25:00,44.76,44.76,44.74,44.74,51090.0,35.848,35.848,35.8319,35.8319,51090.0
2018-06-04 12:30:00,44.75,44.75,44.73,44.73,22987.0,35.84,35.84,35.8239,35.8239,22987.0
2018-06-04 12:35:00,44.74,44.75,44.73,44.73,36216.0,35.8319,35.84,35.8239,35.8239,36216.0
2018-06-04 12:40:00,44.73,44.76,44.73,44.76,173396.0,35.8239,35.848,35.8239,35.848,173396.0
2018-06-04 12:45:00,44.76,44.76,44.74,44.76,18299.0,35.848,35.848,35.8319,35.848,18299.0
2018-06-04 12:50:00,44.76,44.77,44.75,44.76,26606.0,35.848,35.856,35.84,35.848,26606.0
2018-06-04 12:55:00,44.76,44.76,44.73,44.73,41453.0,35.848,35.848,35.8239,35.8239,41453.0
2018-06-04 13:00:00,44.74,44.75,44.73,44.75,89793.0,35.8319,35.84,35.8239,35.84,89793.0
2018-06-04 13:05:00,44.75,44.75,44.73,44.75,41893.0,35.84,35.84,35.8239,35.84,41893.0
2018-06-04 13:10:00,44.74,44.75,44.74,44.75,33084.0,35.8319,35.84,35.8319,35.84,33084.0
2018-06-04 13:15:00,44.75,44.75,44.74,44.75,34661.0,35.84,35.84,35.8319,35.84,34661.0
2018-06-04 13:20:00,44.75,44.76,44.74,44.76,79931.0,35.84,35.848,35.8319,35.848,79931.0
2018-06-04 13:25:00,44.76,44.76,44.75,44.75,28492.0,35.848,35.848,35.84,35.84,28492.0
2018-06-04 13:30:00,44.76,44.76,44.71,44.72,80892.0,35.848,35.848,35.8079,35.8159,80892.0
2018-06-04 13:35:00,44.72,44.73,44.7,44.71,227915.0,35.8159,35.8239,35.7999,35.8079,227915.0
2018-06-04 13:40:00,44.7,44.71,44.68,44.7,65927.0,35.7999,35.8079,35.7839,35.7999,65927.0
2018-06-04 13:45:00,44.7,44.71,44.69,44.71,56442.0,35.7999,35.8079,35.7919,35.8079,56442.0
2018-06-04 13:50:00,44.7,44.7,44.68,44.69,60361.0,35.7999,35.7999,35.7839,35.7919,60361.0
2018-06-04 13:55:00,44.69,44.7,44.68,44.7,111795.0,35.7919,35.7999,35.7839,35.7999,111795.0
2018-06-04 14:00:00,44.7,44.71,44.7,44.71,36871.0,35.7999,35.8079,35.7999,35.8079,36871.0
2018-06-04 14:05:00,44.71,44.71,44.7,44.7,43065.0,35.8079,35.8079,35.7999,35.7999,43065.0
2018-06-04 14:10:00,44.71,44.71,44.7,44.71,65168.0,35.8079,35.8079,35.7999,35.8079,65168.0
2018-06-04 14:15:00,44.71,44.71,44.69,44.7,32745.0,35.8079,35.8079,35.7919,35.7999,32745.0
2018-06-04 14:20:00,44.69,44.7,44.69,44.7,27966.0,35.7919,35.7999,35.7919,35.7999,27966.0
2018-06-04 14:25:00,44.69,44.7,44.69,44.7,16068.0,35.7919,35.7999,35.7919,35.7999,16068.0
2018-06-04 14:30:00,44.7,44.7,44.68,44.69,87376.0,35.7999,35.7999,35.7839,35.7919,87376.0
2018-06-04 14:35:00,44.68,44.69,44.67,44.68,52156.0,35.7839,35.7919,35.7759,35.7839,52156.0
2018-06-04 14:40:00,44.68,44.69,44.67,44.68,92488.0,35.7839,35.7919,35.7759,35.7839,92488.0
2018-06-04 14:45:00,44.68,44.7,44.68,44.69,69056.0,35.7839,35.7999,35.7839,35.7919,69056.0
2018-06-04 14:50:00,44.69,44.7,44.69,44.69,188150.0,35.7919,35.7999,35.7919,35.7919,188150.0
2018-06-04 14:55:00,44.69,44.71,44.69,44.7,61185.0,35.7919,35.8079,35.7919,35.7999,61185.0
2018-06-04 15:00:00,44.7,44.71,44.69,44.7,83233.0,35.7999,35.8079,35.7919,35.7999,83233.0
2018-06-04 15:05:00,44.7,44.7,44.69,44.69,92731.0,35.7999,35.7999,35.7919,35.7919,92731.0
2018-06-04 15:10:00,44.7,44.71,44.69,44.7,113165.0,35.7999,35.8079,35.7919,35.7999,113165.0
2018-06-04 15:15:00,44.7,44.71,44.7,44.7,95231.0,35.7999,35.8079,35.7999,35.7999,95231.0
2018-06-04 15:20:00,44.7,44.71,44.69,44.7,180396.0,35.7999,35.8079,35.7919,35.7999,180396.0
2018-06-04 15:25:00,44.7,44.71,44.69,44.7,97346.0,35.7999,35.8079,35.7919,35.7999,97346.0
2018-06-04 15:30:00,44.7,44.71,44.69,44.7,68969.0,35.7999,35.8079,35.7919,35.7999,68969.0
2018-06-04 15:35:00,44.7,44.7,44.69,44.7,80304.0,35.7999,35.7999,35.7919,35.7999,80304.0
2018-06-04 15:40:00,44.7,44.7,44.69,44.7,94035.0,35.7999,35.7999,35.7919,35.7999,94035.0
2018-06-04 15:45:00,44.7,44.7,44.68,44.69,95095.0,35.7999,35.7999,35.7839,35.7919,95095.0
2018-06-04 15:50:00,44.69,44.71,44.69,44.69,152016.0,35.7919,35.8079,35.7919,35.7919,152016.0
2018-06-04 15:55:00,44.69,44.69,44.67,44.69,319466.0,35.7919,35.7919,35.7759,35.7919,319466.0
2018-06-05 09:30:00,44.71,44.72,44.68,44.7,167359.0,35.8079,35.8159,35.7839,35.7999,167359.0
2018-06-05 09:35:00,44.69,44.7,44.68,44.69,130743.0,35.7919,35.7999,35.7839,35.7919,130743.0
2018-06-05 09:40:00,44.69,44.72,44.66,44.71,127554.0,35.7919,35.8159,35.7679,35.8079,127554.0
2018-06-05 09:45:00,44.71,44.71,44.67,44.68,78368.0,35.8079,35.8079,35.7759,35.7839,78368.0
2018-06-05 09:50:00,44.68,44.69,44.66,44.68,118107.0,35.7839,35.7919,35.7679,35.7839,118107.0
2018-06-05 09:55:00,44.68,44.68,44.66,44.67,122279.0,35.7839,35.7839,35.7679,35.7759,122279.0
2018-06-05 10:00:00,44.67,44.69,44.65,44.66,195848.0,35.7759,35.7919,35.7599,35.7679,195848.0
2018-06-05 10:05:00,44.66,44.68,44.66,44.66,166991.0,35.7679,35.7839,35.7679,35.7679,166991.0
2018-06-05 10:10:00,44.66,44.68,44.65,44.67,187901.0,35.7679,35.7839,35.7599,35.7759,187901.0
2018-06-05 10:15:00,44.67,44.67,44.64,44.65,86473.0,35.7759,35.7759,35.7519,35.7599,86473.0
2018-06-05 10:20:00,44.65,44.65,44.62,44.63,148659.0,35.7599,35.7599,35.7358,35.7439,148659.0
2018-06-05 10:25:00,44.62,44.66,44.61,44.66,144697.0,35.7358,35.7679,35.7278,35.7679,144697.0
2018-06-05 10:30:00,44.66,44.67,44.64,44.65,179275.0,35.7679,35.7759,35.7519,35.7599,179275.0
2018-06-05 10:35:00,44.64,44.64,44.58,44.59,175923.0,35.7519,35.7519,35.7038,35.7118,175923.0
2018-06-05 10:40:00,44.59,44.6,44.57,44.59,250433.0,35.7118,35.7198,35.6958,35.7118,250433.0
2018-06-05 10:45:00,44.59,44.59,44.56,44.59,153632.0,35.7118,35.7118,35.6878,35.7118,153632.0
2018-06-05 10:50:00,44.59,44.63,44.58,44.62,117601.0,35.7118,35.7439,35.7038,35.7358,117601.0
2018-06-05 10:55:00,44.61,44.66,44.61,44.65,264003.0,35.7278,35.7679,35.7278,35.7599,264003.0
2018-06-05 11:00:00,44.65,44.65,44.61,44.62,80119.0,35.7599,35.7599,35.7278,35.7358,80119.0
2018-06-05 11:05:00,44.62,44.62,44.58,44.59,121094.0,35.7358,35.7358,35.7038,35.7118,121094.0
2018-06-05 11:10:00,44.59,44.62,44.58,44.61,97768.0,35.7118,35.7358,35.7038,35.7278,97768.0
2018-06-05 11:15:00,44.61,44.65,44.61,44.64,112373.0,35.7278,35.7599,35.7278,35.7519,112373.0
2018-06-05 11:20:00,44.64,44.65,44.6,44.6,78864.0,35.7519,35.7599,35.7198,35.7198,78864.0
2018-06-05 11:25:00,44.61,44.61,44.58,44.59,239783.0,35.7278,35.7278,35.7038,35.7118,239783.0
2018-06-05 11:30:00,44.58,44.59,44.56,44.57,106775.0,35.7038,35.7118,35.6878,35.6958,106775.0
2018-06-05 11:35:00,44.57,44.58,44.55,44.57,93057.0,35.6958,35.7038,35.6798,35.6958,93057.0
2018-06-05 11:40:00,44.57,44.57,44.52,44.53,118018.0,35.6958,35.6958,35.6558,35.6638,118018.0
2018-06-05 11:45:00,44.53,44.56,44.52,44.56,114830.0,35.6638,35.6878,35.6558,35.6878,114830.0
2018-06-05 11:50:00,44.56,44.56,44.54,44.55,91657.0,35.6878,35.6878,35.6718,35.6798,91657.0
2018-06-05 11:55:00,44.55,44.56,44.54,44.55,97776.0,35.6798,35.6878,35.6718,35.6798,97776.0
2018-06-05 12:00:00,44.54,44.6,44.54,44.55,150755.0,35.6718,35.7198,35.6718,35.6798,150755.0
2018-06-05 12:05:00,44.55,44.59,44.54,44.59,40036.0,35.6798,35.7118,35.6718,35.7118,40036.0
2018-06-05 12:10:00,44.59,44.62,44.59,44.62,42985.0,35.7118,35.7358,35.7118,35.7358,42985.0
2018-06-05 12:15:00,44.62,44.62,44.59,44.61,66220.0,35.7358,35.7358,35.7118,35.7278,66220.0
2018-06-05 12:20:00,44.6,44.63,44.6,44.6,32112.0,35.7198,35.7439,35.7198,35.7198,32112.0
2018-06-05 12:25:00,44.6,44.63,44.59,44.63,19618.0,35.7198,35.7439,35.7118,35.7439,19618.0
2018-06-05 12:30:00,44.63,44.65,44.6,44.61,64591.0,35.7439,35.7599,35.7198,35.7278,64591.0
2018-06-05 12:35:00,44.6,44.62,44.6,44.61,53123.0,35.7198,35.7358,35.7198,35.7278,53123.0
2018-06-05 12:40:00,44.62,44.62,44.61,44.62,23083.0,35.7358,35.7358,35.7278,35.7358,23083.0
2018-06-05 12:45:00,44.62,44.62,44.59,44.59,26261.0,35.7358,35.7358,35.7118,35.7118,26261.0
2018-06-05 12:50:00,44.59,44.62,44.59,44.62,55439.0,35.7118,35.7358,35.7118,35.7358,55439.0
2018-06-05 12:55:00,44.62,44.63,44.61,44.61,82515.0,35.7358,35.7439,35.7278,35.7278,82515.0
2018-06-05 13:00:00,44.62,44.65,44.62,44.63,114290.0,35.7358,35.7599,35.7358,35.7439,114290.0
2018-06-05 13:05:00,44.63,44.65,44.61,44.65,63862.0,35.7439,35.7599,35.7278,35.7599,63862.0
2018-06-05 13:10:00,44.65,44.65,44.63,44.65,105872.0,35.7599,35.7599,35.7439,35.7599,105872.0
2018-06-05 13:15:00,44.65,44.65,44.64,44.64,48557.0,35.7599,35.7599,35.7519,35.7519,48557.0
2018-06-05 13:20:00,44.64,44.65,44.63,44.65,99363.0,35.7519,35.7599,35.7439,35.7599,99363.0
2018-06-05 13:25:00,44.65,44.65,44.63,44.64,115859.0,35.7599,35.7599,35.7439,35.7519,115859.0
2018-06-05 13:30:00,44.63,44.65,44.62,44.63,115850.0,35.7439,35.7599,35.7358,35.7439,115850.0
2018-06-05 13:35:00,44.63,44.63,44.62,44.63,94685.0,35.7439,35.7439,35.7358,35.7439,94685.0
2018-06-05 13:40:00,44.63,44.66,44.61,44.65,113133.0,35.7439,35.7679,35.7278,35.7599,113133.0
2018-06-05 13:45:00,44.65,44.66,44.64,44.66,99458.0,35.7599,35.7679,35.7519,35.7679,99458.0
2018-06-05 13:50:00,44.66,44.66,44.62,44.62,5172815.0,35.7679,35.7679,35.7358,35.7358,5172815.0
2018-06-05 13:55:00,44.62,44.65,44.62,44.65,57568.0,35.7358,35.7599,35.7358,35.7599,57568.0
2018-06-05 14:00:00,44.65,44.66,44.62,44.64,69172.0,35.7599,35.7679,35.7358,35.7519,69172.0
2018-06-05 14:05:00,44.64,44.64,44.62,44.63,54021.0,35.7519,35.7519,35.7358,35.7439,54021.0
2018-06-05 14:10:00,44.62,44.64,44.62,44.63,86375.0,35.7358,35.7519,35.7358,35.7439,86375.0
2018-06-05 14:15:00,44.63,44.64,44.62,44.63,51043.0,35.7439,35.7519,35.7358,35.7439,51043.0
2018-06-05 14:20:00,44.63,44.64,44.62,44.62,36884.0,35.7439,35.7519,35.7358,35.7358,36884.0
2018-06-05 14:25:00,44.63,44.64,44.62,44.64,102368.0,35.7439,35.7519,35.7358,35.7519,102368.0
2018-06-05 14:30:00,44.63,44.64,44.63,44.64,85042.0,35.7439,35.7519,35.7439,35.7519,85042.0
2018-06-05 14:35:00,44.63,44.64,44.62,44.63,39001.0,35.7439,35.7519,35.7358,35.7439,39001.0
2018-06-05 14:40:00,44.63,44.63,44.62,44.63,67509.0,35.7439,35.7439,35.7358,35.7439,67509.0
2018-06-05 14:45:00,44.63,44.64,44.62,44.63,58616.0,35.7439,35.7519,35.7358,35.7439,58616.0
2018-06-05 14:50:00,44.62,44.64,44.62,44.64,29738.0,35.7358,35.7519,35.7358,35.7519,29738.0
2018-06-05 14:55:00,44.64,44.64,44.62,44.64,39988.0,35.7519,35.7519,35.7358,35.7519,39988.0
2018-06-05 15:00:00,44.63,44.64,44.63,44.63,48127.0,35.7439,35.7519,35.7439,35.7439,48127.0
2018-06-05 15:05:00,44.63,44.64,44.62,44.63,22219.0,35.7439,35.7519,35.7358,35.7439,22219.0
2018-06-05 15:10:00,44.62,44.63,44.6,44.6,70363.0,35.7358,35.7439,35.7198,35.7198,70363.0
2018-06-05 15:15:00,44.6,44.61,44.6,44.61,70584.0,35.7198,35.7278,35.7198,35.7278,70584.0
2018-06-05 15:20:00,44.6,44.61,44.59,44.59,77753.0,35.7198,35.7278,35.7118,35.7118,77753.0
2018-06-05 15:25:00,44.59,44.6,44.59,44.59,57270.0,35.7118,35.7198,35.7118,35.7118,57270.0
2018-06-05 15:30:00,44.59,44.61,44.59,44.61,92640.0,35.7118,35.7278,35.7118,35.7278,92640.0
2018-06-05 15:35:00,44.61,44.63,44.6,44.62,101288.0,35.7278,35.7439,35.7198,35.7358,101288.0
2018-06-05 15:40:00,44.62,44.62,44.61,44.61,51088.0,35.7358,35.7358,35.7278,35.7278,51088.0
2018-06-05 15:45:00,44.62,44.63,44.61,44.63,130328.0,35.7358,35.7439,35.7278,35.7439,130328.0
2018-06-05 15:50:00,44.62,44.64,44.61,44.64,710212.0,35.7358,35.7519,35.7278,35.7519,710212.0
2018-06-05 15:55:00,44.64,44.65,44.62,44.64,536910.0,35.7519,35.7599,35.7358,35.7519,536910.0
2018-06-06 09:30:00,44.81,44.84,44.8,44.84,170381.0,35.888,35.912,35.88,35.912,170381.0
2018-06-06 09:35:00,44.84,44.87,44.82,44.85,124965.0,35.912,35.9361,35.896,35.92,124965.0
2018-06-06 09:40:00,44.85,44.86,44.82,44.82,84089.0,35.92,35.9281,35.896,35.896,84089.0
2018-06-06 09:45:00,44.82,44.86,44.81,44.82,73506.0,35.896,35.9281,35.888,35.896,73506.0
2018-06-06 09:50:00,44.82,44.83,44.81,44.82,60409.0,35.896,35.904,35.888,35.896,60409.0
2018-06-06 09:55:00,44.82,44.82,44.77,44.77,69058.0,35.896,35.896,35.856,35.856,69058.0
2018-06-06 10:00:00,44.78,44.79,44.75,44.75,105879.0,35.864,35.872,35.84,35.84,105879.0
2018-06-06 10:05:00,44.75,44.77,44.74,44.75,76841.0,35.84,35.856,35.8319,35.84,76841.0
2018-06-06 10:10:00,44.75,44.79,44.75,44.77,114622.0,35.84,35.872,35.84,35.856,114622.0
2018-06-06 10:15:00,44.76,44.78,44.75,44.76,31981.0,35.848,35.864,35.84,35.848,31981.0
2018-06-06 10:20:00,44.76,44.78,44.75,44.78,123776.0,35.848,35.864,35.84,35.864,123776.0
2018-06-06 10:25:00,44.78,44.8,44.77,44.78,38839.0,35.864,35.88,35.856,35.864,38839.0
2018-06-06 10:30:00,44.77,44.77,44.73,44.75,55163.0,35.856,35.856,35.8239,35.84,55163.0
2018-06-06 10:35:00,44.76,44.79,44.75,44.77,40322.0,35.848,35.872,35.84,35.856,40322.0
2018-06-06 10:40:00,44.77,44.79,44.76,44.78,61402.0,35.856,35.872,35.848,35.864,61402.0
2018-06-06 10:45:00,44.78,44.79,44.73,44.76,90631.0,35.864,35.872,35.8239,35.848,90631.0
2018-06-06 10:50:00,44.76,44.79,44.75,44.77,211866.0,35.848,35.872,35.84,35.856,211866.0
2018-06-06 10:55:00,44.77,44.83,44.77,44.83,42944.0,35.856,35.904,35.856,35.904,42944.0
2018-06-06 11:00:00,44.83,44.86,44.82,44.85,67269.0,35.904,35.9281,35.896,35.92,67269.0
2018-06-06 11:05:00,44.85,44.86,44.83,44.85,77561.0,35.92,35.9281,35.904,35.92,77561.0
2018-06-06 11:10:00,44.85,44.87,44.84,44.87,93205.0,35.92,35.9361,35.912,35.9361,93205.0
2018-06-06 11:15:00,44.87,44.88,44.85,44.86,124118.0,35.9361,35.9441,35.92,35.9281,124118.0
2018-06-06 11:20:00,44.86,44.88,44.85,44.88,32250.0,35.9281,35.9441,35.92,35.9441,32250.0
2018-06-06 11:25:00,44.88,44.89,44.86,44.89,75256.0,35.9441,35.9521,35.9281,35.9521,75256.0
2018-06-06 11:30:00,44.89,44.91,44.87,44.89,65935.0,35.9521,35.9681,35.9361,35.9521,65935.0
2018-06-06 11:35:00,44.89,44.91,44.88,44.89,118168.0,35.9521,35.9681,35.9441,35.9521,118168.0
2018-06-06 11:40:00,44.89,44.96,44.89,44.96,86794.0,35.9521,36.0081,35.9521,36.0081,86794.0
2018-06-06 11:45:00,44.96,44.97,44.95,44.97,86031.0,36.0081,36.0162,36.0001,36.0162,86031.0
2018-06-06 11:50:00,44.97,44.98,44.94,44.95,86266.0,36.0162,36.0242,35.9921,36.0001,86266.0
2018-06-06 11:55:00,44.95,44.98,44.95,44.98,80553.0,36.0001,36.0242,36.0001,36.0242,80553.0
2018-06-06 12:00:00,44.98,44.98,44.95,44.97,78430.0,36.0242,36.0242,36.0001,36.0162,78430.0
2018-06-06 12:05:00,44.96,44.97,44.94,44.95,52466.0,36.0081,36.0162,35.9921,36.0001,52466.0
2018-06-06 12:10:00,44.94,44.96,44.94,44.96,34265.0,35.9921,36.0081,35.9921,36.0081,34265.0
2018-06-06 12:15:00,44.96,44.97,44.94,44.96,45448.0,36.0081,36.0162,35.9921,36.0081,45448.0
2018-06-06 12:20:00,44.96,44.96,44.94,44.96,57581.0,36.0081,36.0081,35.9921,36.0081,57581.0
2018-06-06 12:25:00,44.96,44.96,44.93,44.95,61961.0,36.0081,36.0081,35.9841,36.0001,61961.0
2018-06-06 12:30:00,44.95,44.96,44.94,44.95,57744.0,36.0001,36.0081,35.9921,36.0001,57744.0
2018-06-06 12:35:00,44.95,44.95,44.93,44.94,36186.0,36.0001,36.0001,35.9841,35.9921,36186.0
2018-06-06 12:40:00,44.94,44.95,44.94,44.95,10689.0,35.9921,36.0001,35.9921,36.0001,10689.0
2018-06-06 12:45:00,44.95,44.96,44.94,44.95,36918.0,36.0001,36.0081,35.9921,36.0001,36918.0
2018-06-06 12:50:00,44.95,44.95,44.94,44.95,36551.0,36.0001,36.0001,35.9921,36.0001,36551.0
2018-06-06 12:55:00,44.95,44.96,44.94,44.95,35839.0,36.0001,36.0081,35.9921,36.0001,35839.0
2018-06-06 13:00:00,44.94,44.96,44.94,44.95,32958.0,35.9921,36.0081,35.9921,36.0001,32958.0
2018-06-06 13:05:00,44.96,44.96,44.95,44.96,27935.0,36.0081,36.0081,36.0001,36.0081,27935.0
2018-06-06 13:10:00,44.95,44.96,44.95,44.96,32693.0,36.0001,36.0081,36.0001,36.0081,32693.0
2018-06-06 13:15:00,44.96,44.97,44.95,44.97,26464.0,36.0081,36.0162,36.0001,36.0162,26464.0
2018-06-06 13:20:00,44.96,44.97,44.95,44.96,21613.0,36.0081,36.0162,36.0001,36.0081,21613.0
2018-06-06 13:25:00,44.97,44.98,44.96,44.98,49266.0,36.0162,36.0242,36.0081,36.0242,49266.0
2018-06-06 13:30:00,44.98,44.98,44.97,44.98,25235.0,36.0242,36.0242,36.0162,36.0242,25235.0
2018-06-06 13:35:00,44.97,44.98,44.97,44.97,37319.0,36.0162,36.0242,36.0162,36.0162,37319.0
2018-06-06 13:40:00,44.97,44.97,44.95,44.97,26820.0,36.0162,36.0162,36.0001,36.0162,26820.0
2018-06-06 13:45:00,44.96,44.97,44.95,44.96,40558.0,36.0081,36.0162,36.0001,36.0081,40558.0
2018-06-06 13:50:00,44.96,44.97,44.95,44.96,41911.0,36.0081,36.0162,36.0001,36.0081,41911.0
2018-06-06 13:55:00,44.96,44.96,44.95,44.96,21210.0,36.0081,36.0081,36.0001,36.0081,21210.0
2018-06-06 14:00:00,44.96,44.97,44.95,44.97,51307.0,36.0081,36.0162,36.0001,36.0162,51307.0
2018-06-06 14:05:00,44.97,44.97,44.96,44.97,32469.0,36.0162,36.0162,36.0081,36.0162,32469.0
2018-06-06 14:10:00,44.97,44.98,44.96,44.98,14396.0,36.0162,36.0242,36.0081,36.0242,14396.0
2018-06-06 14:15:00,44.97,44.99,44.97,44.98,101857.0,36.0162,36.0322,36.0162,36.0242,101857.0
2018-06-06 14:20:00,44.98,44.98,44.97,44.98,25257.0,36.0242,36.0242,36.0162,36.0242,25257.0
2018-06-06 14:25:00,44.97,44.98,44.96,44.96,32819.0,36.0162,36.0242,36.0081,36.0081,32819.0
2018-06-06 14:30:00,44.97,44.97,44.96,44.96,36451.0,36.0162,36.0162,36.0081,36.0081,36451.0
2018-06-06 14:35:00,44.97,45.0,44.96,45.0,35315.0,36.0162,36.0402,36.0081,36.0402,35315.0
2018-06-06 14:40:00,45.0,45.02,44.99,45.02,49582.0,36.0402,36.0562,36.0322,36.0562,49582.0
2018-06-06 14:45:00,45.02,45.02,45.01,45.01,34434.0,36.0562,36.0562,36.0482,36.0482,34434.0
2018-06-06 14:50:00,45.02,45.02,45.0,45.01,76670.0,36.0562,36.0562,36.0402,36.0482,76670.0
2018-06-06 14:55:00,45.0,45.01,44.99,45.01,53591.0,36.0402,36.0482,36.0322,36.0482,53591.0
2018-06-06 15:00:00,45.0,45.01,45.0,45.0,27782.0,36.0402,36.0482,36.0402,36.0402,27782.0
2018-06-06 15:05:00,45.0,45.0,44.99,45.0,62953.0,36.0402,36.0402,36.0322,36.0402,62953.0
2018-06-06 15:10:00,45.0,45.0,44.99,45.0,35624.0,36.0402,36.0402,36.0322,36.0402,35624.0
2018-06-06 15:15:00,45.0,45.02,44.99,45.01,36909.0,36.0402,36.0562,36.0322,36.0482,36909.0
2018-06-06 15:20:00,45.02,45.04,45.01,45.03,45969.0,36.0562,36.0722,36.0482,36.0642,45969.0
2018-06-06 15:25:00,45.03,45.04,45.01,45.03,544760.0,36.0642,36.0722,36.0482,36.0642,544760.0
2018-06-06 15:30:00,45.02,45.03,45.02,45.03,147551.0,36.0562,36.0642,36.0562,36.0642,147551.0
2018-06-06 15:35:00,45.03,45.04,45.02,45.04,89244.0,36.0642,36.0722,36.0562,36.0722,89244.0
2018-06-06 15:40:00,45.04,45.04,45.03,45.04,104910.0,36.0722,36.0722,36.0642,36.0722,104910.0
2018-06-06 15:45:00,45.04,45.04,45.02,45.03,160692.0,36.0722,36.0722,36.0562,36.0642,160692.0
2018-06-06 15:50:00,45.03,45.03,45.02,45.03,63295.0,36.0642,36.0642,36.0562,36.0642,63295.0
2018-06-06 15:55:00,45.03,45.04,45.02,45.04,246431.0,36.0642,36.0722,36.0562,36.0722,246431.0
2018-06-07 09:30:00,45.08,45.08,45.02,45.03,140334.0,36.1043,36.1043,36.0562,36.0642,140334.0
2018-06-07 09:35:00,45.03,45.04,45.01,45.03,86015.0,36.0642,36.0722,36.0482,36.0642,86015.0
2018-06-07 09:40:00,45.03,45.04,45.01,45.03,174848.0,36.0642,36.0722,36.0482,36.0642,174848.0
2018-06-07 09:45:00,45.03,45.04,45.02,45.03,394981.0,36.0642,36.0722,36.0562,36.0642,394981.0
2018-06-07 09:50:00,45.03,45.05,45.02,45.03,91818.0,36.0642,36.0802,36.0562,36.0642,91818.0
2018-06-07 09:55:00,45.04,45.04,45.01,45.02,42149.0,36.0722,36.0722,36.0482,36.0562,42149.0
2018-06-07 10:00:00,45.01,45.06,45.01,45.04,651414.0,36.0482,36.0882,36.0482,36.0722,651414.0
2018-06-07 10:05:00,45.04,45.04,44.99,45.01,249723.0,36.0722,36.0722,36.0322,36.0482,249723.0
2018-06-07 10:10:00,45.0,45.01,44.97,44.98,72851.0,36.0402,36.0482,36.0162,36.0242,72851.0
2018-06-07 10:15:00,44.98,45.02,44.97,45.01,67025.0,36.0242,36.0562,36.0162,36.0482,67025.0
2018-06-07 10:20:00,45.01,45.01,44.98,45.0,95390.0,36.0482,36.0482,36.0242,36.0402,95390.0
2018-06-07 10:25:00,44.99,45.02,44.99,44.99,55295.0,36.0322,36.0562,36.0322,36.0322,55295.0
2018-06-07 10:30:00,44.99,45.0,44.95,44.96,73471.0,36.0322,36.0402,36.0001,36.0081,73471.0
2018-06-07 10:35:00,44.96,44.96,44.91,44.93,124074.0,36.0081,36.0081,35.9681,35.9841,124074.0
2018-06-07 10:40:00,44.93,44.97,44.92,44.96,118228.0,35.9841,36.0162,35.9761,36.0081,118228.0
2018-06-07 10:45:00,44.96,44.98,44.94,44.97,173730.0,36.0081,36.0242,35.9921,36.0162,173730.0
2018-06-07 10:50:00,44.97,44.99,44.96,44.98,52952.0,36.0162,36.0322,36.0081,36.0242,52952.0
2018-06-07 10:55:00,44.99,45.02,44.98,45.01,87358.0,36.0322,36.0562,36.0242,36.0482,87358.0
2018-06-07 11:00:00,45.01,45.03,44.99,45.01,73764.0,36.0482,36.0642,36.0322,36.0482,73764.0
2018-06-07 11:05:00,45.01,45.03,45.0,45.02,60846.0,36.0482,36.0642,36.0402,36.0562,60846.0
2018-06-07 11:10:00,45.02,45.08,45.01,45.07,61350.0,36.0562,36.1043,36.0482,36.0962,61350.0
2018-06-07 11:15:00,45.07,45.08,45.04,45.05,54562.0,36.0962,36.1043,36.0722,36.0802,54562.0
2018-06-07 11:20:00,45.05,45.06,45.03,45.03,67496.0,36.0802,36.0882,36.0642,36.0642,67496.0
2018-06-07 11:25:00,45.03,45.05,45.01,45.01,49545.0,36.0642,36.0802,36.0482,36.0482,49545.0
2018-06-07 11:30:00,45.01,45.02,44.99,45.0,72383.0,36.0482,36.0562,36.0322,36.0402,72383.0
2018-06-07 11:35:00,45.0,45.02,44.98,45.02,75653.0,36.0402,36.0562,36.0242,36.0562,75653.0
2018-06-07 11:40:00,45.02,45.03,45.01,45.02,47757.0,36.0562,36.0642,36.0482,36.0562,47757.0
2018-06-07 11:45:00,45.02,45.03,44.98,44.98,81997.0,36.0562,36.0642,36.0242,36.0242,81997.0
2018-06-07 11:50:00,44.98,44.99,44.96,44.96,59914.0,36.0242,36.0322,36.0081,36.0081,59914.0
2018-06-07 11:55:00,44.95,44.97,44.93,44.96,92785.0,36.0001,36.0162,35.9841,36.0081,92785.0
2018-06-07 12:00:00,44.95,44.96,44.94,44.95,49655.0,36.0001,36.0081,35.9921,36.0001,49655.0
2018-06-07 12:05:00,44.95,44.97,44.94,44.97,30351.0,36.0001,36.0162,35.9921,36.0162,30351.0
2018-06-07 12:10:00,44.96,44.99,44.95,44.98,49580.0,36.0081,36.0322,36.0001,36.0242,49580.0
2018-06-07 12:15:00,44.98,44.99,44.96,44.96,89437.0,36.0242,36.0322,36.0081,36.0081,89437.0
2018-06-07 12:20:00,44.97,44.97,44.95,44.97,23551.0,36.0162,36.0162,36.0001,36.0162,23551.0
2018-06-07 12:25:00,44.96,44.98,44.96,44.97,30583.0,36.0081,36.0242,36.0081,36.0162,30583.0
2018-06-07 12:30:00,44.97,44.97,44.93,44.94,75349.0,36.0162,36.0162,35.9841,35.9921,75349.0
2018-06-07 12:35:00,44.94,44.95,44.93,44.95,27995.0,35.9921,36.0001,35.9841,36.0001,27995.0
2018-06-07 12:40:00,44.95,44.95,44.91,44.92,129776.0,36.0001,36.0001,35.9681,35.9761,129776.0
2018-06-07 12:45:00,44.92,44.93,44.88,44.89,45921.0,35.9761,35.9841,35.9441,35.9521,45921.0
2018-06-07 12:50:00,44.89,44.89,44.87,44.87,43563.0,35.9521,35.9521,35.9361,35.9361,43563.0
2018-06-07 12:55:00,44.88,44.89,44.86,44.89,80364.0,35.9441,35.9521,35.9281,35.9521,80364.0
2018-06-07 13:00:00,44.89,44.89,44.87,44.89,18899.0,35.9521,35.9521,35.9361,35.9521,18899.0
2018-06-07 13:05:00,44.89,44.9,44.87,44.88,30476.0,35.9521,35.9601,35.9361,35.9441,30476.0
2018-06-07 13:10:00,44.87,44.89,44.86,44.87,51529.0,35.9361,35.9521,35.9281,35.9361,51529.0
2018-06-07 13:15:00,44.87,44.88,44.84,44.85,46374.0,35.9361,35.9441,35.912,35.92,46374.0
2018-06-07 13:20:00,44.86,44.87,44.85,44.85,43260.0,35.9281,35.9361,35.92,35.92,43260.0
2018-06-07 13:25:00,44.86,44.87,44.83,44.84,57746.0,35.9281,35.9361,35.904,35.912,57746.0
2018-06-07 13:30:00,44.84,44.87,44.82,44.87,110144.0,35.912,35.9361,35.896,35.9361,110144.0
2018-06-07 13:35:00,44.87,44.87,44.74,44.75,93152.0,35.9361,35.9361,35.8319,35.84,93152.0
2018-06-07 13:40:00,44.75,44.75,44.72,44.73,65911.0,35.84,35.84,35.8159,35.8239,65911.0
2018-06-07 13:45:00,44.73,44.79,44.72,44.79,49747.0,35.8239,35.872,35.8159,35.872,49747.0
2018-06-07 13:50:00,44.79,44.79,44.74,44.76,37937.0,35.872,35.872,35.8319,35.848,37937.0
2018-06-07 13:55:00,44.76,44.77,44.71,44.73,38564.0,35.848,35.856,35.8079,35.8239,38564.0
2018-06-07 14:00:00,44.72,44.74,44.7,44.74,102183.0,35.8159,35.8319,35.7999,35.8319,102183.0
2018-06-07 14:05:00,44.74,44.75,44.72,44.74,46639.0,35.8319,35.84,35.8159,35.8319,46639.0
2018-06-07 14:10:00,44.74,44.77,44.72,44.77,85785.0,35.8319,35.856,35.8159,35.856,85785.0
2018-06-07 14:15:00,44.77,44.78,44.75,44.78,51448.0,35.856,35.864,35.84,35.864,51448.0
2018-06-07 14:20:00,44.77,44.8,44.76,44.8,67537.0,35.856,35.88,35.848,35.88,67537.0
2018-06-07 14:25:00,44.8,44.81,44.78,44.8,38288.0,35.88,35.888,35.864,35.88,38288.0
2018-06-07 14:30:00,44.8,44.82,44.79,44.8,49876.0,35.88,35.896,35.872,35.88,49876.0
2018-06-07 14:35:00,44.8,44.83,44.79,44.82,48478.0,35.88,35.904,35.872,35.896,48478.0
2018-06-07 14:40:00,44.81,44.82,44.79,44.8,81904.0,35.888,35.896,35.872,35.88,81904.0
2018-06-07 14:45:00,44.8,44.82,44.79,44.82,27222.0,35.88,35.896,35.872,35.896,27222.0
2018-06-07 14:50:00,44.82,44.83,44.81,44.81,27317.0,35.896,35.904,35.888,35.888,27317.0
2018-06-07 14:55:00,44.82,44.82,44.8,44.8,29460.0,35.896,35.896,35.88,35.88,29460.0
2018-06-07 15:00:00,44.81,44.82,44.8,44.8,50754.0,35.888,35.896,35.88,35.88,50754.0
2018-06-07 15:05:00,44.8,44.81,44.77,44.77,85806.0,35.88,35.888,35.856,35.856,85806.0
2018-06-07 15:10:00,44.78,44.79,44.77,44.79,53527.0,35.864,35.872,35.856,35.872,53527.0
2018-06-07 15:15:00,44.78,44.79,44.77,44.78,147177.0,35.864,35.872,35.856,35.864,147177.0
2018-06-07 15:20:00,44.79,44.8,44.78,44.8,196910.0,35.872,35.88,35.864,35.88,196910.0
2018-06-07 15:25:00,44.8,44.82,44.79,44.82,533429.0,35.88,35.896,35.872,35.896,533429.0
2018-06-07 15:30:00,44.82,44.82,44.8,44.81,143252.0,35.896,35.896,35.88,35.888,143252.0
2018-06-07 15:35:00,44.8,44.83,44.8,44.83,73676.0,35.88,35.904,35.88,35.904,73676.0
2018-06-07 15:40:00,44.83,44.85,44.82,44.83,163919.0,35.904,35.92,35.896,35.904,163919.0
2018-06-07 15:45:00,44.83,44.83,44.8,44.81,186424.0,35.904,35.904,35.88,35.888,186424.0
2018-06-07 15:50:00,44.81,44.86,44.8,44.84,76087.0,35.888,35.9281,35.88,35.912,76087.0
2018-06-07 15:55:00,44.84,44.85,44.77,44.77,270439.0,35.912,35.92,35.856,35.856,270439.0
2018-06-08 09:30:00,44.78,44.79,44.72,44.73,196283.0,35.864,35.872,35.8159,35.8239,196283.0
2018-06-08 09:35:00,44.73,44.75,44.71,44.71,28341.0,35.8239,35.84,35.8079,35.8079,28341.0
2018-06-08 09:40:00,44.72,44.75,44.69,44.71,723428.0,35.8159,35.84,35.7919,35.8079,723428.0
2018-06-08 09:45:00,44.71,44.73,44.68,44.7,65193.0,35.8079,35.8239,35.7839,35.7999,65193.0
2018-06-08 09:50:00,44.7,44.71,44.68,44.71,95757.0,35.7999,35.8079,35.7839,35.8079,95757.0
2018-06-08 09:55:00,44.71,44.75,44.69,44.75,47937.0,35.8079,35.84,35.7919,35.84,47937.0
2018-06-08 10:00:00,44.75,44.75,44.71,44.72,78994.0,35.84,35.84,35.8079,35.8159,78994.0
2018-06-08 10:05:00,44.72,44.74,44.7,44.71,48184.0,35.8159,35.8319,35.7999,35.8079,48184.0
2018-06-08 10:10:00,44.72,44.72,44.69,44.71,101253.0,35.8159,35.8159,35.7919,35.8079,101253.0
2018-06-08 10:15:00,44.71,44.72,44.69,44.72,64015.0,35.8079,35.8159,35.7919,35.8159,64015.0
2018-06-08 10:20:00,44.72,44.75,44.7,44.73,55629.0,35.8159,35.84,35.7999,35.8239,55629.0
2018-06-08 10:25:00,44.73,44.77,44.7,44.7,72513.0,35.8239,35.856,35.7999,35.7999,72513.0
2018-06-08 10:30:00,44.71,44.73,44.68,44.69,80705.0,35.8079,35.8239,35.7839,35.7919,80705.0
2018-06-08 10:35:00,44.7,44.71,44.66,44.66,55328.0,35.7999,35.8079,35.7679,35.7679,55328.0
2018-06-08 10:40:00,44.66,44.67,44.63,44.65,39490.0,35.7679,35.7759,35.7439,35.7599,39490.0
2018-06-08 10:45:00,44.65,44.67,44.64,44.66,55222.0,35.7599,35.7759,35.7519,35.7679,55222.0
2018-06-08 10:50:00,44.66,44.7,44.66,44.7,36686.0,35.7679,35.7999,35.7679,35.7999,36686.0
2018-06-08 10:55:00,44.7,44.73,44.69,44.73,77915.0,35.7999,35.8239,35.7919,35.8239,77915.0
2018-06-08 11:00:00,44.72,44.73,44.68,44.7,42363.0,35.8159,35.8239,35.7839,35.7999,42363.0
2018-06-08 11:05:00,44.69,44.74,44.69,44.71,76176.0,35.7919,35.8319,35.7919,35.8079,76176.0
2018-06-08 11:10:00,44.72,44.73,44.71,44.73,78814.0,35.8159,35.8239,35.8079,35.8239,78814.0
2018-06-08 11:15:00,44.72,44.74,44.71,44.73,71161.0,35.8159,35.8319,35.8079,35.8239,71161.0
2018-06-08 11:20:00,44.72,44.73,44.7,44.73,59669.0,35.8159,35.8239,35.7999,35.8239,59669.0
2018-06-08 11:25:00,44.73,44.74,44.71,44.73,64312.0,35.8239,35.8319,35.8079,35.8239,64312.0
2018-06-08 11:30:00,44.72,44.73,44.7,44.73,49177.0,35.8159,35.8239,35.7999,35.8239,49177.0
2018-06-08 11:35:00,44.73,44.74,44.71,44.72,45165.0,35.8239,35.8319,35.8079,35.8159,45165.0
2018-06-08 11:40:00,44.72,44.76,44.72,44.75,22245.0,35.8159,35.848,35.8159,35.84,22245.0
2018-06-08 11:45:00,44.76,44.76,44.73,44.74,42014.0,35.848,35.848,35.8239,35.8319,42014.0
2018-06-08 11:50:00,44.74,44.76,44.74,44.76,80167.0,35.8319,35.848,35.8319,35.848,80167.0
2018-06-08 11:55:00,44.76,44.78,44.75,44.78,63300.0,35.848,35.864,35.84,35.864,63300.0
2018-06-08 12:00:00,44.78,44.8,44.77,44.8,44692.0,35.864,35.88,35.856,35.88,44692.0
2018-06-08 12:05:00,44.8,44.82,44.79,44.82,17241.0,35.88,35.896,35.872,35.896,17241.0
2018-06-08 12:10:00,44.82,44.82,44.8,44.81,42213.0,35.896,35.896,35.88,35.888,42213.0
2018-06-08 12:15:00,44.81,44.84,44.81,44.82,229644.0,35.888,35.912,35.888,35.896,229644.0
2018-06-08 12:20:00,44.82,44.86,44.82,44.84,933247.0,35.896,35.9281,35.896,35.912,933247.0
2018-06-08 12:25:00,44.84,44.86,44.82,44.84,840788.0,35.912,35.9281,35.896,35.912,840788.0
2018-06-08 12:30:00,44.84,44.87,44.84,44.87,84029.0,35.912,35.9361,35.912,35.9361,84029.0
2018-06-08 12:35:00,44.87,44.87,44.84,44.85,41547.0,35.9361,35.9361,35.912,35.92,41547.0
2018-06-08 12:40:00,44.84,44.85,44.83,44.85,106879.0,35.912,35.92,35.904,35.92,106879.0
2018-06-08 12:45:00,44.85,44.86,44.84,44.86,33795.0,35.92,35.9281,35.912,35.9281,33795.0
2018-06-08 12:50:00,44.86,44.87,44.85,44.85,18404.0,35.9281,35.9361,35.92,35.92,18404.0
2018-06-08 12:55:00,44.86,44.87,44.84,44.85,35605.0,35.9281,35.9361,35.912,35.92,35605.0
2018-06-08 13:00:00,44.85,44.86,44.84,44.85,28218.0,35.92,35.9281,35.912,35.92,28218.0
2018-06-08 13:05:00,44.84,44.85,44.83,44.84,18316.0,35.912,35.92,35.904,35.912,18316.0
2018-06-08 13:10:00,44.84,44.85,44.83,44.84,31498.0,35.912,35.92,35.904,35.912,31498.0
2018-06-08 13:15:00,44.84,44.85,44.83,44.84,17850.0,35.912,35.92,35.904,35.912,17850.0
2018-06-08 13:20:00,44.84,44.84,44.83,44.84,20652.0,35.912,35.912,35.904,35.912,20652.0
2018-06-08 13:25:00,44.84,44.85,44.83,44.85,11691.0,35.912,35.92,35.904,35.92,11691.0
2018-06-08 13:30:00,44.84,44.85,44.83,44.84,20561.0,35.912,35.92,35.904,35.912,20561.0
2018-06-08 13:35:00,44.84,44.85,44.83,44.83,65155.0,35.912,35.92,35.904,35.904,65155.0
2018-06-08 13:40:00,44.84,44.85,44.83,44.83,12394.0,35.912,35.92,35.904,35.904,12394.0
2018-06-08 13:45:00,44.84,44.86,44.83,44.84,119976.0,35.912,35.9281,35.904,35.912,119976.0
2018-06-08 13:50:00,44.84,44.85,44.81,44.83,133135.0,35.912,35.92,35.888,35.904,133135.0
2018-06-08 13:55:00,44.83,44.83,44.81,44.83,45896.0,35.904,35.904,35.888,35.904,45896.0
2018-06-08 14:00:00,44.83,44.85,44.82,44.84,38910.0,35.904,35.92,35.896,35.912,38910.0
2018-06-08 14:05:00,44.84,44.85,44.84,44.84,20269.0,35.912,35.92,35.912,35.912,20269.0
2018-06-08 14:10:00,44.84,44.88,44.84,44.88,82885.0,35.912,35.9441,35.912,35.9441,82885.0
2018-06-08 14:15:00,44.87,44.88,44.86,44.86,131923.0,35.9361,35.9441,35.9281,35.9281,131923.0
2018-06-08 14:20:00,44.87,44.87,44.85,44.86,99652.0,35.9361,35.9361,35.92,35.9281,99652.0
2018-06-08 14:25:00,44.86,44.86,44.84,44.84,72904.0,35.9281,35.9281,35.912,35.912,72904.0
2018-06-08 14:30:00,44.84,44.86,44.84,44.86,38985.0,35.912,35.9281,35.912,35.9281,38985.0
2018-06-08 14:35:00,44.85,44.86,44.84,44.85,46513.0,35.92,35.9281,35.912,35.92,46513.0
2018-06-08 14:40:00,44.86,44.87,44.85,44.86,21658.0,35.9281,35.9361,35.92,35.9281,21658.0
2018-06-08 14:45:00,44.87,44.87,44.85,44.86,25584.0,35.9361,35.9361,35.92,35.9281,25584.0
2018-06-08 14:50:00,44.86,44.87,44.85,44.86,22094.0,35.9281,35.9361,35.92,35.9281,22094.0
2018-06-08 14:55:00,44.86,44.87,44.84,44.84,41340.0,35.9281,35.9361,35.912,35.912,41340.0
2018-06-08 15:00:00,44.85,44.85,44.84,44.84,31935.0,35.92,35.92,35.912,35.912,31935.0
2018-06-08 15:05:00,44.85,44.85,44.84,44.85,24312.0,35.92,35.92,35.912,35.92,24312.0
2018-06-08 15:10:00,44.85,44.87,44.84,44.87,34152.0,35.92,35.9361,35.912,35.9361,34152.0
2018-06-08 15:15:00,44.87,44.87,44.84,44.84,54585.0,35.9361,35.9361,35.912,35.912,54585.0
2018-06-08 15:20:00,44.84,44.87,44.84,44.87,52167.0,35.912,35.9361,35.912,35.9361,52167.0
2018-06-08 15:25:00,44.86,44.87,44.85,44.87,58911.0,35.9281,35.9361,35.92,35.9361,58911.0
2018-06-08 15:30:00,44.87,44.88,44.87,44.87,61476.0,35.9361,35.9441,35.9361,35.9361,61476.0
2018-06-08 15:35:00,44.87,44.89,44.87,44.88,50493.0,35.9361,35.9521,35.9361,35.9441,50493.0
2018-06-08 15:40:00,44.89,44.89,44.87,44.87,128576.0,35.9521,35.9521,35.9361,35.9361,128576.0
2018-06-08 15:45:00,44.88,44.88,44.87,44.87,24211.0,35.9441,35.9441,35.9361,35.9361,24211.0
2018-06-08 15:50:00,44.88,44.9,44.88,44.9,74744.0,35.9441,35.9601,35.9441,35.9601,74744.0
2018-06-08 15:55:00,44.9,44.9,44.83,44.84,170966.0,35.9601,35.9601,35.904,35.912,170966.0
2018-06-11 09:30:00,45.02,45.04,44.98,45.01,223289.0,36.0562,36.0722,36.0242,36.0482,223289.0
2018-06-11 09:35:00,45.01,45.02,44.98,45.0,713986.0,36.0482,36.0562,36.0242,36.0402,713986.0
2018-06-11 09:40:00,45.0,45.05,44.99,45.03,31483.0,36.0402,36.0802,36.0322,36.0642,31483.0
2018-06-11 09:45:00,45.04,45.05,45.02,45.05,49685.0,36.0722,36.0802,36.0562,36.0802,49685.0
2018-06-11 09:50:00,45.05,45.06,45.04,45.04,88305.0,36.0802,36.0882,36.0722,36.0722,88305.0
2018-06-11 09:55:00,45.04,45.05,45.03,45.04,28099.0,36.0722,36.0802,36.0642,36.0722,28099.0
2018-06-11 10:00:00,45.04,45.07,45.03,45.05,95541.0,36.0722,36.0962,36.0642,36.0802,95541.0
2018-06-11 10:05:00,45.04,45.08,45.04,45.07,164436.0,36.0722,36.1043,36.0722,36.0962,164436.0
2018-06-11 10:10:00,45.07,45.09,45.06,45.08,101766.0,36.0962,36.1123,36.0882,36.1043,101766.0
2018-06-11 10:15:00,45.08,45.1,45.07,45.1,56308.0,36.1043,36.1203,36.0962,36.1203,56308.0
2018-06-11 10:20:00,45.1,45.13,45.08,45.11,47060.0,36.1203,36.1443,36.1043,36.1283,47060.0
2018-06-11 10:25:00,45.12,45.14,45.11,45.13,70172.0,36.1363,36.1523,36.1283,36.1443,70172.0
2018-06-11 10:30:00,45.14,45.15,45.12,45.13,60812.0,36.1523,36.1603,36.1363,36.1443,60812.0
2018-06-11 10:35:00,45.12,45.13,45.09,45.09,57327.0,36.1363,36.1443,36.1123,36.1123,57327.0
2018-06-11 10:40:00,45.09,45.11,45.09,45.11,50102.0,36.1123,36.1283,36.1123,36.1283,50102.0
2018-06-11 10:45:00,45.1,45.13,45.1,45.1,33323.0,36.1203,36.1443,36.1203,36.1203,33323.0
2018-06-11 10:50:00,45.11,45.13,45.1,45.11,29019.0,36.1283,36.1443,36.1203,36.1283,29019.0
2018-06-11 10:55:00,45.11,45.12,45.09,45.1,78487.0,36.1283,36.1363,36.1123,36.1203,78487.0
2018-06-11 11:00:00,45.1,45.12,45.08,45.09,154797.0,36.1203,36.1363,36.1043,36.1123,154797.0
2018-06-11 11:05:00,45.1,45.11,45.08,45.11,25991.0,36.1203,36.1283,36.1043,36.1283,25991.0
2018-06-11 11:10:00,45.1,45.11,45.09,45.11,47744.0,36.1203,36.1283,36.1123,36.1283,47744.0
2018-06-11 11:15:00,45.11,45.14,45.1,45.13,53229.0,36.1283,36.1523,36.1203,36.1443,53229.0
2018-06-11 11:20:00,45.13,45.15,45.12,45.15,37074.0,36.1443,36.1603,36.1363,36.1603,37074.0
2018-06-11 11:25:00,45.15,45.16,45.14,45.15,46203.0,36.1603,36.1683,36.1523,36.1603,46203.0
2018-06-11 11:30:00,45.15,45.15,45.12,45.13,50284.0,36.1603,36.1603,36.1363,36.1443,50284.0
2018-06-11 11:35:00,45.14,45.15,45.13,45.14,87075.0,36.1523,36.1603,36.1443,36.1523,87075.0
2018-06-11 11:40:00,45.14,45.19,45.14,45.19,25530.0,36.1523,36.1924,36.1523,36.1924,25530.0
2018-06-11 11:45:00,45.19,45.2,45.17,45.19,25128.0,36.1924,36.2004,36.1763,36.1924,25128.0
2018-06-11 11:50:00,45.19,45.21,45.19,45.21,44899.0,36.1924,36.2084,36.1924,36.2084,44899.0
2018-06-11 11:55:00,45.21,45.21,45.19,45.21,28249.0,36.2084,36.2084,36.1924,36.2084,28249.0
2018-06-11 12:00:00,45.21,45.22,45.19,45.2,49117.0,36.2084,36.2164,36.1924,36.2004,49117.0
2018-06-11 12:05:00,45.2,45.21,45.19,45.2,102249.0,36.2004,36.2084,36.1924,36.2004,102249.0
2018-06-11 12:10:00,45.21,45.21,45.19,45.2,117157.0,36.2084,36.2084,36.1924,36.2004,117157.0
2018-06-11 12:15:00,45.2,45.21,45.18,45.21,43818.0,36.2004,36.2084,36.1843,36.2084,43818.0
2018-06-11 12:20:00,45.21,45.22,45.2,45.21,26179.0,36.2084,36.2164,36.2004,36.2084,26179.0
2018-06-11 12:25:00,45.21,45.22,45.2,45.21,31011.0,36.2084,36.2164,36.2004,36.2084,31011.0
2018-06-11 12:30:00,45.21,45.22,45.19,45.2,76954.0,36.2084,36.2164,36.1924,36.2004,76954.0
2018-06-11 12:35:00,45.2,45.2,45.18,45.2,58895.0,36.2004,36.2004,36.1843,36.2004,58895.0
2018-06-11 12:40:00,45.19,45.2,45.18,45.18,37190.0,36.1924,36.2004,36.1843,36.1843,37190.0
2018-06-11 12:45:00,45.18,45.19,45.17,45.18,29616.0,36.1843,36.1924,36.1763,36.1843,29616.0
2018-06-11 12:50:00,45.18,45.21,45.18,45.2,28533.0,36.1843,36.2084,36.1843,36.2004,28533.0
2018-06-11 12:55:00,45.2,45.21,45.18,45.18,43610.0,36.2004,36.2084,36.1843,36.1843,43610.0
2018-06-11 13:00:00,45.19,45.19,45.16,45.17,54214.0,36.1924,36.1924,36.1683,36.1763,54214.0
2018-06-11 13:05:00,45.17,45.18,45.16,45.17,30830.0,36.1763,36.1843,36.1683,36.1763,30830.0
2018-06-11 13:10:00,45.18,45.19,45.17,45.19,31239.0,36.1843,36.1924,36.1763,36.1924,31239.0
2018-06-11 13:15:00,45.18,45.19,45.17,45.17,33139.0,36.1843,36.1924,36.1763,36.1763,33139.0
2018-06-11 13:20:00,45.18,45.18,45.16,45.16,22197.0,36.1843,36.1843,36.1683,36.1683,22197.0
2018-06-11 13:25:00,45.16,45.17,45.16,45.16,10054.0,36.1683,36.1763,36.1683,36.1683,10054.0
2018-06-11 13:30:00,45.16,45.17,45.15,45.16,40804.0,36.1683,36.1763,36.1603,36.1683,40804.0
2018-06-11 13:35:00,45.15,45.17,45.15,45.16,88108.0,36.1603,36.1763,36.1603,36.1683,88108.0
2018-06-11 13:40:00,45.15,45.17,45.15,45.15,21297.0,36.1603,36.1763,36.1603,36.1603,21297.0
2018-06-11 13:45:00,45.16,45.16,45.15,45.15,21772.0,36.1683,36.1683,36.1603,36.1603,21772.0
2018-06-11 13:50:00,45.16,45.16,45.14,45.15,61331.0,36.1683,36.1683,36.1523,36.1603,61331.0
2018-06-11 13:55:00,45.15,45.16,45.14,45.15,37568.0,36.1603,36.1683,36.1523,36.1603,37568.0
2018-06-11 14:00:00,45.15,45.16,45.15,45.16,35088.0,36.1603,36.1683,36.1603,36.1683,35088.0
2018-06-11 14:05:00,45.15,45.16,45.15,45.16,104634.0,36.1603,36.1683,36.1603,36.1683,104634.0
2018-06-11 14:10:00,45.16,45.16,45.15,45.16,28092.0,36.1683,36.1683,36.1603,36.1683,28092.0
2018-06-11 14:15:00,45.16,45.16,45.15,45.16,50128.0,36.1683,36.1683,36.1603,36.1683,50128.0
2018-06-11 14:20:00,45.16,45.17,45.15,45.17,56811.0,36.1683,36.1763,36.1603,36.1763,56811.0
2018-06-11 14:25:00,45.16,45.17,45.16,45.16,9860.0,36.1683,36.1763,36.1683,36.1683,9860.0
2018-06-11 14:30:00,45.16,45.17,45.15,45.16,27360.0,36.1683,36.1763,36.1603,36.1683,27360.0
2018-06-11 14:35:00,45.16,45.17,45.15,45.16,68277.0,36.1683,36.1763,36.1603,36.1683,68277.0
2018-06-11 14:40:00,45.15,45.16,45.15,45.16,36098.0,36.1603,36.1683,36.1603,36.1683,36098.0
2018-06-11 14:45:00,45.15,45.16,45.15,45.15,16131.0,36.1603,36.1683,36.1603,36.1603,16131.0
2018-06-11 14:50:00,45.15,45.16,45.15,45.15,100959.0,36.1603,36.1683,36.1603,36.1603,100959.0
2018-06-11 14:55:00,45.15,45.18,45.15,45.17,34638.0,36.1603,36.1843,36.1603,36.1763,34638.0
2018-06-11 15:00:00,45.17,45.18,45.17,45.18,24515.0,36.1763,36.1843,36.1763,36.1843,24515.0
2018-06-11 15:05:00,45.18,45.18,45.17,45.17,22881.0,36.1843,36.1843,36.1763,36.1763,22881.0
2018-06-11 15:10:00,45.17,45.18,45.17,45.18,19717.0,36.1763,36.1843,36.1763,36.1843,19717.0
2018-06-11 15:15:00,45.18,45.18,45.17,45.18,25911.0,36.1843,36.1843,36.1763,36.1843,25911.0
2018-06-11 15:20:00,45.18,45.19,45.17,45.19,51512.0,36.1843,36.1924,36.1763,36.1924,51512.0
2018-06-11 15:25:00,45.18,45.19,45.18,45.19,75231.0,36.1843,36.1924,36.1843,36.1924,75231.0
2018-06-11 15:30:00,45.18,45.19,45.18,45.19,90070.0,36.1843,36.1924,36.1843,36.1924,90070.0
2018-06-11 15:35:00,45.18,45.19,45.17,45.18,45879.0,36.1843,36.1924,36.1763,36.1843,45879.0
2018-06-11 15:40:00,45.17,45.18,45.16,45.16,65512.0,36.1763,36.1843,36.1683,36.1683,65512.0
2018-06-11 15:45:00,45.16,45.18,45.16,45.18,49195.0,36.1683,36.1843,36.1683,36.1843,49195.0
2018-06-11 15:50:00,45.17,45.17,45.14,45.14,114605.0,36.1763,36.1763,36.1523,36.1523,114605.0
2018-06-11 15:55:00,45.14,45.15,45.12,45.14,249435.0,36.1523,36.1603,36.1363,36.1523,249435.0
2018-06-12 09:30:00,45.04,45.07,45.02,45.02,1153737.0,36.0722,36.0962,36.0562,36.0562,1153737.0
2018-06-12 09:35:00,45.03,45.05,44.99,45.02,100038.0,36.0642,36.0802,36.0322,36.0562,100038.0
2018-06-12 09:40:00,45.01,45.03,45.0,45.01,104982.0,36.0482,36.0642,36.0402,36.0482,104982.0
2018-06-12 09:45:00,45.01,45.03,45.0,45.01,282436.0,36.0482,36.0642,36.0402,36.0482,282436.0
2018-06-12 09:50:00,45.01,45.01,44.98,45.0,196934.0,36.0482,36.0482,36.0242,36.0402,196934.0
2018-06-12 09:55:00,44.99,44.99,44.97,44.97,45395.0,36.0322,36.0322,36.0162,36.0162,45395.0
2018-06-12 10:00:00,44.98,45.01,44.95,45.0,134849.0,36.0242,36.0482,36.0001,36.0402,134849.0
2018-06-12 10:05:00,45.01,45.02,44.99,45.02,60609.0,36.0482,36.0562,36.0322,36.0562,60609.0
2018-06-12 10:10:00,45.01,45.03,45.01,45.03,96087.0,36.0482,36.0642,36.0482,36.0642,96087.0
2018-06-12 10:15:00,45.03,45.04,44.99,45.0,138032.0,36.0642,36.0722,36.0322,36.0402,138032.0
2018-06-12 10:20:00,45.0,45.0,44.97,44.98,69672.0,36.0402,36.0402,36.0162,36.0242,69672.0
2018-06-12 10:25:00,44.98,44.99,44.96,44.97,112582.0,36.0242,36.0322,36.0081,36.0162,112582.0
2018-06-12 10:30:00,44.97,45.0,44.97,44.99,107543.0,36.0162,36.0402,36.0162,36.0322,107543.0
2018-06-12 10:35:00,45.0,45.0,44.96,44.98,156040.0,36.0402,36.0402,36.0081,36.0242,156040.0
2018-06-12 10:40:00,44.97,45.0,44.97,45.0,36585.0,36.0162,36.0402,36.0162,36.0402,36585.0
2018-06-12 10:45:00,45.0,45.01,44.98,45.0,59125.0,36.0402,36.0482,36.0242,36.0402,59125.0
2018-06-12 10:50:00,45.0,45.01,44.97,44.98,94731.0,36.0402,36.0482,36.0162,36.0242,94731.0
2018-06-12 10:55:00,44.98,44.99,44.96,44.99,68934.0,36.0242,36.0322,36.0081,36.0322,68934.0
2018-06-12 11:00:00,44.98,44.99,44.96,44.97,64051.0,36.0242,36.0322,36.0081,36.0162,64051.0
2018-06-12 11:05:00,44.97,44.98,44.96,44.96,68373.0,36.0162,36.0242,36.0081,36.0081,68373.0
2018-06-12 11:10:00,44.96,44.96,44.93,44.94,61665.0,36.0081,36.0081,35.9841,35.9921,61665.0
2018-06-12 11:15:00,44.94,44.96,44.91,44.95,176977.0,35.9921,36.0081,35.9681,36.0001,176977.0
2018-06-12 11:20:00,44.95,44.97,44.94,44.97,84906.0,36.0001,36.0162,35.9921,36.0162,84906.0
2018-06-12 11:25:00,44.97,44.99,44.94,44.99,103062.0,36.0162,36.0322,35.9921,36.0322,103062.0
2018-06-12 11:30:00,44.99,45.01,44.98,44.99,103737.0,36.0322,36.0482,36.0242,36.0322,103737.0
2018-06-12 11:35:00,44.99,45.02,44.99,45.02,73088.0,36.0322,36.0562,36.0322,36.0562,73088.0
2018-06-12 11:40:00,45.02,45.04,45.01,45.04,63601.0,36.0562,36.0722,36.0482,36.0722,63601.0
2018-06-12 11:45:00,45.04,45.04,45.02,45.03,27433.0,36.0722,36.0722,36.0562,36.0642,27433.0
2018-06-12 11:50:00,45.02,45.04,45.02,45.04,55934.0,36.0562,36.0722,36.0562,36.0722,55934.0
2018-06-12 11:55:00,45.04,45.04,45.03,45.03,59735.0,36.0722,36.0722,36.0642,36.0642,59735.0
2018-06-12 12:00:00,45.04,45.04,45.03,45.04,42016.0,36.0722,36.0722,36.0642,36.0722,42016.0
2018-06-12 12:05:00,45.03,45.04,45.02,45.02,409162.0,36.0642,36.0722,36.0562,36.0562,409162.0
2018-06-12 12:10:00,45.03,45.03,45.01,45.02,77523.0,36.0642,36.0642,36.0482,36.0562,77523.0
2018-06-12 12:15:00,45.01,45.02,45.0,45.01,32280.0,36.0482,36.0562,36.0402,36.0482,32280.0
2018-06-12 12:20:00,45.0,45.01,44.98,44.99,47807.0,36.0402,36.0482,36.0242,36.0322,47807.0
2018-06-12 12:25:00,44.98,44.99,44.98,44.98,28030.0,36.0242,36.0322,36.0242,36.0242,28030.0
2018-06-12 12:30:00,44.98,44.98,44.97,44.97,55405.0,36.0242,36.0242,36.0162,36.0162,55405.0
2018-06-12 12:35:00,44.97,44.99,44.97,44.98,35054.0,36.0162,36.0322,36.0162,36.0242,35054.0
2018-06-12 12:40:00,44.98,44.99,44.97,44.97,24805.0,36.0242,36.0322,36.0162,36.0162,24805.0
2018-06-12 12:45:00,44.97,44.98,44.96,44.98,30655.0,36.0162,36.0242,36.0081,36.0242,30655.0
2018-06-12 12:50:00,44.98,44.99,44.97,44.97,18744.0,36.0242,36.0322,36.0162,36.0162,18744.0
2018-06-12 12:55:00,44.97,44.98,44.95,44.96,30417.0,36.0162,36.0242,36.0001,36.0081,30417.0
2018-06-12 13:00:00,44.96,44.96,44.94,44.96,23154.0,36.0081,36.0081,35.9921,36.0081,23154.0
2018-06-12 13:05:00,44.96,44.96,44.94,44.94,24776.0,36.0081,36.0081,35.9921,35.9921,24776.0
2018-06-12 13:10:00,44.94,44.95,44.9,44.91,44855.0,35.9921,36.0001,35.9601,35.9681,44855.0
2018-06-12 13:15:00,44.92,44.94,44.88,44.89,24524.0,35.9761,35.9921,35.9441,35.9521,24524.0
2018-06-12 13:20:00,44.89,44.92,44.87,44.92,43516.0,35.9521,35.9761,35.9361,35.9761,43516.0
2018-06-12 13:25:00,44.91,44.92,44.9,44.91,16429.0,35.9681,35.9761,35.9601,35.9681,16429.0
2018-06-12 13:30:00,44.91,44.91,44.89,44.91,58041.0,35.9681,35.9681,35.9521,35.9681,58041.0
2018-06-12 13:35:00,44.91,44.91,44.88,44.89,68466.0,35.9681,35.9681,35.9441,35.9521,68466.0
2018-06-12 13:40:00,44.88,44.89,44.87,44.87,22807.0,35.9441,35.9521,35.9361,35.9361,22807.0
2018-06-12 13:45:00,44.88,44.89,44.87,44.89,25194.0,35.9441,35.9521,35.9361,35.9521,25194.0
2018-06-12 13:50:00,44.89,44.9,44.88,44.89,13395.0,35.9521,35.9601,35.9441,35.9521,13395.0
2018-06-12 13:55:00,44.9,44.91,44.89,44.9,41086.0,35.9601,35.9681,35.9521,35.9601,41086.0
2018-06-12 14:00:00,44.91,44.91,44.85,44.86,64142.0,35.9681,35.9681,35.92,35.9281,64142.0
2018-06-12 14:05:00,44.87,44.87,44.84,44.85,80856.0,35.9361,35.9361,35.912,35.92,80856.0
2018-06-12 14:10:00,44.85,44.85,44.84,44.84,32034.0,35.92,35.92,35.912,35.912,32034.0
2018-06-12 14:15:00,44.85,44.85,44.84,44.85,73658.0,35.92,35.92,35.912,35.92,73658.0
2018-06-12 14:20:00,44.86,44.86,44.83,44.84,108860.0,35.9281,35.9281,35.904,35.912,108860.0
2018-06-12 14:25:00,44.84,44.84,44.8,44.8,59546.0,35.912,35.912,35.88,35.88,59546.0
2018-06-12 14:30:00,44.8,44.81,44.8,44.8,77139.0,35.88,35.888,35.88,35.88,77139.0
2018-06-12 14:35:00,44.8,44.82,44.8,44.82,39932.0,35.88,35.896,35.88,35.896,39932.0
2018-06-12 14:40:00,44.81,44.83,44.81,44.82,31848.0,35.888,35.904,35.888,35.896,31848.0
2018-06-12 14:45:00,44.82,44.83,44.81,44.83,38264.0,35.896,35.904,35.888,35.904,38264.0
2018-06-12 14:50:00,44.83,44.84,44.82,44.84,21382.0,35.904,35.912,35.896,35.912,21382.0
2018-06-12 14:55:00,44.83,44.84,44.82,44.83,73992.0,35.904,35.912,35.896,35.904,73992.0
2018-06-12 15:00:00,44.83,44.85,44.81,44.84,53641.0,35.904,35.92,35.888,35.912,53641.0
2018-06-12 15:05:00,44.84,44.86,44.84,44.85,62013.0,35.912,35.9281,35.912,35.92,62013.0
2018-06-12 15:10:00,44.85,44.86,44.84,44.84,39103.0,35.92,35.9281,35.912,35.912,39103.0
2018-06-12 15:15:00,44.84,44.86,44.84,44.86,39617.0,35.912,35.9281,35.912,35.9281,39617.0
2018-06-12 15:20:00,44.86,44.87,44.85,44.86,30835.0,35.9281,35.9361,35.92,35.9281,30835.0
2018-06-12 15:25:00,44.85,44.87,44.85,44.87,22385.0,35.92,35.9361,35.92,35.9361,22385.0
2018-06-12 15:30:00,44.87,44.88,44.86,44.87,58026.0,35.9361,35.9441,35.9281,35.9361,58026.0
2018-06-12 15:35:00,44.87,44.87,44.85,44.85,62635.0,35.9361,35.9361,35.92,35.92,62635.0
2018-06-12 15:40:00,44.86,44.86,44.85,44.86,81815.0,35.9281,35.9281,35.92,35.9281,81815.0
2018-06-12 15:45:00,44.86,44.86,44.84,44.86,55162.0,35.9281,35.9281,35.912,35.9281,55162.0
2018-06-12 15:50:00,44.86,44.88,44.86,44.87,60089.0,35.9281,35.9441,35.9281,35.9361,60089.0
2018-06-12 15:55:00,44.87,44.88,44.85,44.86,198801.0,35.9361,35.9441,35.92,35.9281,198801.0
2018-06-13 09:30:00,44.98,44.99,44.96,44.97,166859.0,36.0242,36.0322,36.0081,36.0162,166859.0
2018-06-13 09:35:00,44.97,44.98,44.95,44.97,92163.0,36.0162,36.0242,36.0001,36.0162,92163.0
2018-06-13 09:40:00,44.97,44.98,44.96,44.97,30478.0,36.0162,36.0242,36.0081,36.0162,30478.0
2018-06-13 09:45:00,44.97,44.97,44.95,44.97,51487.0,36.0162,36.0162,36.0001,36.0162,51487.0
2018-06-13 09:50:00,44.97,44.97,44.94,44.95,149548.0,36.0162,36.0162,35.9921,36.0001,149548.0
2018-06-13 09:55:00,44.95,44.95,44.92,44.92,48306.0,36.0001,36.0001,35.9761,35.9761,48306.0
2018-06-13 10:00:00,44.91,44.94,44.91,44.94,96796.0,35.9681,35.9921,35.9681,35.9921,96796.0
2018-06-13 10:05:00,44.94,44.94,44.92,44.92,155661.0,35.9921,35.9921,35.9761,35.9761,155661.0
2018-06-13 10:10:00,44.93,44.94,44.92,44.93,65677.0,35.9841,35.9921,35.9761,35.9841,65677.0
2018-06-13 10:15:00,44.93,44.94,44.91,44.94,35877.0,35.9841,35.9921,35.9681,35.9921,35877.0
2018-06-13 10:20:00,44.94,44.94,44.92,44.94,37356.0,35.9921,35.9921,35.9761,35.9921,37356.0
2018-06-13 10:25:00,44.94,44.95,44.93,44.94,61407.0,35.9921,36.0001,35.9841,35.9921,61407.0
2018-06-13 10:30:00,44.95,44.97,44.94,44.94,63202.0,36.0001,36.0162,35.9921,35.9921,63202.0
2018-06-13 10:35:00,44.94,44.97,44.93,44.94,132063.0,35.9921,36.0162,35.9841,35.9921,132063.0
2018-06-13 10:40:00,44.94,44.95,44.93,44.94,53530.0,35.9921,36.0001,35.9841,35.9921,53530.0
2018-06-13 10:45:00,44.94,44.95,44.91,44.93,145212.0,35.9921,36.0001,35.9681,35.9841,145212.0
2018-06-13 10:50:00,44.94,44.94,44.92,44.94,87281.0,35.9921,35.9921,35.9761,35.9921,87281.0
2018-06-13 10:55:00,44.93,44.96,44.93,44.95,25288.0,35.9841,36.0081,35.9841,36.0001,25288.0
2018-06-13 11:00:00,44.96,44.98,44.95,44.98,38519.0,36.0081,36.0242,36.0001,36.0242,38519.0
2018-06-13 11:05:00,44.97,44.99,44.97,44.97,34276.0,36.0162,36.0322,36.0162,36.0162,34276.0
2018-06-13 11:10:00,44.97,44.99,44.97,44.99,71992.0,36.0162,36.0322,36.0162,36.0322,71992.0
2018-06-13 11:15:00,44.98,45.0,44.98,44.99,34158.0,36.0242,36.0402,36.0242,36.0322,34158.0
2018-06-13 11:20:00,44.99,45.0,44.98,44.98,35354.0,36.0322,36.0402,36.0242,36.0242,35354.0
2018-06-13 11:25:00,44.98,45.02,44.98,45.01,40212.0,36.0242,36.0562,36.0242,36.0482,40212.0
2018-06-13 11:30:00,45.01,45.03,45.0,45.0,37290.0,36.0482,36.0642,36.0402,36.0402,37290.0
2018-06-13 11:35:00,45.01,45.01,44.98,45.0,55544.0,36.0482,36.0482,36.0242,36.0402,55544.0
2018-06-13 11:40:00,45.0,45.02,45.0,45.02,34119.0,36.0402,36.0562,36.0402,36.0562,34119.0
2018-06-13 11:45:00,45.01,45.02,45.0,45.01,17471.0,36.0482,36.0562,36.0402,36.0482,17471.0
2018-06-13 11:50:00,45.01,45.01,45.0,45.01,23737.0,36.0482,36.0482,36.0402,36.0482,23737.0
2018-06-13 11:55:00,45.01,45.02,45.0,45.01,42682.0,36.0482,36.0562,36.0402,36.0482,42682.0
2018-06-13 12:00:00,45.01,45.01,44.99,45.0,16367.0,36.0482,36.0482,36.0322,36.0402,16367.0
2018-06-13 12:05:00,45.0,45.0,44.98,44.98,22492.0,36.0402,36.0402,36.0242,36.0242,22492.0
2018-06-13 12:10:00,44.98,44.99,44.97,44.98,54991.0,36.0242,36.0322,36.0162,36.0242,54991.0
2018-06-13 12:15:00,44.98,44.99,44.96,44.97,61795.0,36.0242,36.0322,36.0081,36.0162,61795.0
2018-06-13 12:20:00,44.96,44.97,44.94,44.96,33262.0,36.0081,36.0162,35.9921,36.0081,33262.0
2018-06-13 12:25:00,44.96,44.96,44.95,44.96,50050.0,36.0081,36.0081,36.0001,36.0081,50050.0
2018-06-13 12:30:00,44.95,44.97,44.95,44.96,91192.0,36.0001,36.0162,36.0001,36.0081,91192.0
2018-06-13 12:35:00,44.96,44.96,44.95,44.96,13987.0,36.0081,36.0081,36.0001,36.0081,13987.0
2018-06-13 12:40:00,44.96,44.96,44.95,44.96,24971.0,36.0081,36.0081,36.0001,36.0081,24971.0
2018-06-13 12:45:00,44.96,44.96,44.94,44.95,47104.0,36.0081,36.0081,35.9921,36.0001,47104.0
2018-06-13 12:50:00,44.95,44.95,44.94,44.95,24472.0,36.0001,36.0001,35.9921,36.0001,24472.0
2018-06-13 12:55:00,44.94,44.95,44.93,44.95,80044.0,35.9921,36.0001,35.9841,36.0001,80044.0
2018-06-13 13:00:00,44.95,44.95,44.93,44.95,60692.0,36.0001,36.0001,35.9841,36.0001,60692.0
2018-06-13 13:05:00,44.95,44.95,44.93,44.93,36643.0,36.0001,36.0001,35.9841,35.9841,36643.0
2018-06-13 13:10:00,44.93,44.94,44.92,44.93,56362.0,35.9841,35.9921,35.9761,35.9841,56362.0
2018-06-13 13:15:00,44.93,44.94,44.93,44.94,45380.0,35.9841,35.9921,35.9841,35.9921,45380.0
2018-06-13 13:20:00,44.94,44.95,44.93,44.95,22997.0,35.9921,36.0001,35.9841,36.0001,22997.0
2018-06-13 13:25:00,44.95,44.96,44.94,44.94,172267.0,36.0001,36.0081,35.9921,35.9921,172267.0
2018-06-13 13:30:00,44.95,44.95,44.94,44.95,29741.0,36.0001,36.0001,35.9921,36.0001,29741.0
2018-06-13 13:35:00,44.95,44.96,44.94,44.95,33138.0,36.0001,36.0081,35.9921,36.0001,33138.0
2018-06-13 13:40:00,44.96,44.97,44.95,44.97,16535.0,36.0081,36.0162,36.0001,36.0162,16535.0
2018-06-13 13:45:00,44.97,44.97,44.96,44.97,80742.0,36.0162,36.0162,36.0081,36.0162,80742.0
2018-06-13 13:50:00,44.96,44.97,44.96,44.97,68335.0,36.0081,36.0162,36.0081,36.0162,68335.0
2018-06-13 13:55:00,44.97,44.99,44.96,44.98,37785.0,36.0162,36.0322,36.0081,36.0242,37785.0
2018-06-13 14:00:00,44.97,44.97,44.83,44.83,375345.0,36.0162,36.0162,35.904,35.904,375345.0
2018-06-13 14:05:00,44.83,44.83,44.79,44.79,52114.0,35.904,35.904,35.872,35.872,52114.0
2018-06-13 14:10:00,44.79,44.86,44.78,44.84,122219.0,35.872,35.9281,35.864,35.912,122219.0
2018-06-13 14:15:00,44.83,44.85,44.82,44.83,86923.0,35.904,35.92,35.896,35.904,86923.0
2018-06-13 14:20:00,44.83,44.83,44.77,44.78,89784.0,35.904,35.904,35.856,35.864,89784.0
2018-06-13 14:25:00,44.78,44.8,44.75,44.77,58621.0,35.864,35.88,35.84,35.856,58621.0
2018-06-13 14:30:00,44.76,44.76,44.69,44.75,119847.0,35.848,35.848,35.7919,35.84,119847.0
2018-06-13 14:35:00,44.75,44.8,44.74,44.79,164749.0,35.84,35.88,35.8319,35.872,164749.0
2018-06-13 14:40:00,44.8,44.83,44.79,44.82,213436.0,35.88,35.904,35.872,35.896,213436.0
2018-06-13 14:45:00,44.82,44.82,44.78,44.8,77195.0,35.896,35.896,35.864,35.88,77195.0
2018-06-13 14:50:00,44.79,44.83,44.79,44.81,133715.0,35.872,35.904,35.872,35.888,133715.0
2018-06-13 14:55:00,44.81,44.89,44.8,44.88,109681.0,35.888,35.9521,35.88,35.9441,109681.0
2018-06-13 15:00:00,44.89,44.96,44.88,44.94,175266.0,35.9521,36.0081,35.9441,35.9921,175266.0
2018-06-13 15:05:00,44.94,44.97,44.91,44.91,57226.0,35.9921,36.0162,35.9681,35.9681,57226.0
2018-06-13 15:10:00,44.92,44.94,44.91,44.91,35215.0,35.9761,35.9921,35.9681,35.9681,35215.0
2018-06-13 15:15:00,44.92,44.93,44.89,44.91,95210.0,35.9761,35.9841,35.9521,35.9681,95210.0
2018-06-13 15:20:00,44.9,44.92,44.88,44.9,34231.0,35.9601,35.9761,35.9441,35.9601,34231.0
2018-06-13 15:25:00,44.89,44.92,44.87,44.89,99190.0,35.9521,35.9761,35.9361,35.9521,99190.0
2018-06-13 15:30:00,44.89,44.91,44.88,44.91,114656.0,35.9521,35.9681,35.9441,35.9681,114656.0
2018-06-13 15:35:00,44.91,44.92,44.9,44.91,35811.0,35.9681,35.9761,35.9601,35.9681,35811.0
2018-06-13 15:40:00,44.9,44.93,44.9,44.93,42745.0,35.9601,35.9841,35.9601,35.9841,42745.0
2018-06-13 15:45:00,44.92,44.92,44.88,44.89,61952.0,35.9761,35.9761,35.9441,35.9521,61952.0
2018-06-13 15:50:00,44.89,44.91,44.88,44.9,59002.0,35.9521,35.9681,35.9441,35.9601,59002.0
2018-06-13 15:55:00,44.9,44.9,44.86,44.87,204429.0,35.9601,35.9601,35.9281,35.9361,204429.0
2018-06-14 09:30:00,44.87,44.87,44.84,44.86,119966.0,35.9361,35.9361,35.912,35.9281,119966.0
2018-06-14 09:35:00,44.85,44.88,44.85,44.88,1188473.0,35.92,35.9441,35.92,35.9441,1188473.0
2018-06-14 09:40:00,44.88,44.88,44.83,44.84,40542.0,35.9441,35.9441,35.904,35.912,40542.0
2018-06-14 09:45:00,44.84,44.89,44.83,44.86,28687.0,35.912,35.9521,35.904,35.9281,28687.0
2018-06-14 09:50:00,44.86,44.87,44.84,44.86,76615.0,35.9281,35.9361,35.912,35.9281,76615.0
2018-06-14 09:55:00,44.87,44.89,44.86,44.88,28516.0,35.9361,35.9521,35.9281,35.9441,28516.0
2018-06-14 10:00:00,44.88,44.92,44.88,44.91,86086.0,35.9441,35.9761,35.9441,35.9681,86086.0
2018-06-14 10:05:00,44.92,44.93,44.89,44.9,54564.0,35.9761,35.9841,35.9521,35.9601,54564.0
2018-06-14 10:10:00,44.9,44.92,44.89,44.91,44085.0,35.9601,35.9761,35.9521,35.9681,44085.0
2018-06-14 10:15:00,44.91,44.93,44.91,44.92,32981.0,35.9681,35.9841,35.9681,35.9761,32981.0
2018-06-14 10:20:00,44.93,44.93,44.9,44.91,24443.0,35.9841,35.9841,35.9601,35.9681,24443.0
2018-06-14 10:25:00,44.91,44.93,44.89,44.89,216065.0,35.9681,35.9841,35.9521,35.9521,216065.0
2018-06-14 10:30:00,44.89,44.91,44.86,44.87,135223.0,35.9521,35.9681,35.9281,35.9361,135223.0
2018-06-14 10:35:00,44.87,44.9,44.86,44.89,69581.0,35.9361,35.9601,35.9281,35.9521,69581.0
2018-06-14 10:40:00,44.88,44.89,44.86,44.88,104773.0,35.9441,35.9521,35.9281,35.9441,104773.0
2018-06-14 10:45:00,44.89,44.9,44.87,44.88,111878.0,35.9521,35.9601,35.9361,35.9441,111878.0
2018-06-14 10:50:00,44.88,44.91,44.86,44.91,91576.0,35.9441,35.9681,35.9281,35.9681,91576.0
2018-06-14 10:55:00,44.9,44.91,44.88,44.9,91620.0,35.9601,35.9681,35.9441,35.9601,91620.0
2018-06-14 11:00:00,44.89,44.91,44.86,44.9,91801.0,35.9521,35.9681,35.9281,35.9601,91801.0
2018-06-14 11:05:00,44.91,44.91,44.88,44.91,79990.0,35.9681,35.9681,35.9441,35.9681,79990.0
2018-06-14 11:10:00,44.91,44.93,44.9,44.92,243427.0,35.9681,35.9841,35.9601,35.9761,243427.0
2018-06-14 11:15:00,44.92,44.92,44.89,44.9,46001.0,35.9761,35.9761,35.9521,35.9601,46001.0
2018-06-14 11:20:00,44.91,44.94,44.9,44.93,60759.0,35.9681,35.9921,35.9601,35.9841,60759.0
2018-06-14 11:25:00,44.93,44.98,44.92,44.97,76815.0,35.9841,36.0242,35.9761,36.0162,76815.0
2018-06-14 11:30:00,44.96,44.96,44.91,44.91,180434.0,36.0081,36.0081,35.9681,35.9681,180434.0
2018-06-14 11:35:00,44.91,44.92,44.89,44.91,74156.0,35.9681,35.9761,35.9521,35.9681,74156.0
2018-06-14 11:40:00,44.91,44.91,44.89,44.89,35911.0,35.9681,35.9681,35.9521,35.9521,35911.0
2018-06-14 11:45:00,44.89,44.91,44.89,44.9,50099.0,35.9521,35.9681,35.9521,35.9601,50099.0
2018-06-14 11:50:00,44.9,44.91,44.9,44.91,33460.0,35.9601,35.9681,35.9601,35.9681,33460.0
2018-06-14 11:55:00,44.91,44.93,44.9,44.92,46176.0,35.9681,35.9841,35.9601,35.9761,46176.0
2018-06-14 12:00:00,44.93,44.93,44.92,44.92,21854.0,35.9841,35.9841,35.9761,35.9761,21854.0
2018-06-14 12:05:00,44.92,44.93,44.89,44.89,95689.0,35.9761,35.9841,35.9521,35.9521,95689.0
2018-06-14 12:10:00,44.9,44.91,44.89,44.89,40582.0,35.9601,35.9681,35.9521,35.9521,40582.0
2018-06-14 12:15:00,44.89,44.89,44.86,44.86,43484.0,35.9521,35.9521,35.9281,35.9281,43484.0
2018-06-14 12:20:00,44.87,44.88,44.85,44.86,30949.0,35.9361,35.9441,35.92,35.9281,30949.0
2018-06-14 12:25:00,44.86,44.87,44.85,44.86,55796.0,35.9281,35.9361,35.92,35.9281,55796.0
2018-06-14 12:30:00,44.86,44.86,44.84,44.85,73420.0,35.9281,35.9281,35.912,35.92,73420.0
2018-06-14 12:35:00,44.85,44.86,44.84,44.84,26839.0,35.92,35.9281,35.912,35.912,26839.0
2018-06-14 12:40:00,44.84,44.86,44.84,44.84,45041.0,35.912,35.9281,35.912,35.912,45041.0
2018-06-14 12:45:00,44.85,44.86,44.85,44.86,29724.0,35.92,35.9281,35.92,35.9281,29724.0
2018-06-14 12:50:00,44.86,44.88,44.86,44.87,39596.0,35.9281,35.9441,35.9281,35.9361,39596.0
2018-06-14 12:55:00,44.87,44.89,44.85,44.85,50057.0,35.9361,35.9521,35.92,35.92,50057.0
2018-06-14 13:00:00,44.86,44.88,44.85,44.86,22778.0,35.9281,35.9441,35.92,35.9281,22778.0
2018-06-14 13:05:00,44.85,44.89,44.85,44.88,36691.0,35.92,35.9521,35.92,35.9441,36691.0
2018-06-14 13:10:00,44.88,44.89,44.87,44.89,26647.0,35.9441,35.9521,35.9361,35.9521,26647.0
2018-06-14 13:15:00,44.88,44.88,44.87,44.87,38736.0,35.9441,35.9441,35.9361,35.9361,38736.0
2018-06-14 13:20:00,44.88,44.89,44.87,44.88,38493.0,35.9441,35.9521,35.9361,35.9441,38493.0
2018-06-14 13:25:00,44.88,44.89,44.87,44.89,22824.0,35.9441,35.9521,35.9361,35.9521,22824.0
2018-06-14 13:30:00,44.88,44.9,44.86,44.89,39641.0,35.9441,35.9601,35.9281,35.9521,39641.0
2018-06-14 13:35:00,44.89,44.91,44.88,44.89,53273.0,35.9521,35.9681,35.9441,35.9521,53273.0
2018-06-14 13:40:00,44.89,44.89,44.86,44.88,39762.0,35.9521,35.9521,35.9281,35.9441,39762.0
2018-06-14 13:45:00,44.88,44.88,44.84,44.84,70077.0,35.9441,35.9441,35.912,35.912,70077.0
2018-06-14 13:50:00,44.85,44.85,44.84,44.84,32169.0,35.92,35.92,35.912,35.912,32169.0
2018-06-14 13:55:00,44.84,44.85,44.82,44.82,27963.0,35.912,35.92,35.896,35.896,27963.0
2018-06-14 14:00:00,44.83,44.83,44.79,44.8,83363.0,35.904,35.904,35.872,35.88,83363.0
2018-06-14 14:05:00,44.8,44.82,44.79,44.81,31417.0,35.88,35.896,35.872,35.888,31417.0
2018-06-14 14:10:00,44.81,44.84,44.8,44.83,117185.0,35.888,35.912,35.88,35.904,117185.0
2018-06-14 14:15:00,44.83,44.83,44.79,44.8,63259.0,35.904,35.904,35.872,35.88,63259.0
2018-06-14 14:20:00,44.8,44.83,44.8,44.82,36986.0,35.88,35.904,35.88,35.896,36986.0
2018-06-14 14:25:00,44.82,44.82,44.79,44.8,34449.0,35.896,35.896,35.872,35.88,34449.0
2018-06-14 14:30:00,44.8,44.81,44.78,44.79,24493.0,35.88,35.888,35.864,35.872,24493.0
2018-06-14 14:35:00,44.78,44.8,44.78,44.79,50566.0,35.864,35.88,35.864,35.872,50566.0
2018-06-14 14:40:00,44.8,44.82,44.79,44.82,57934.0,35.88,35.896,35.872,35.896,57934.0
2018-06-14 14:45:00,44.82,44.82,44.79,44.81,30285.0,35.896,35.896,35.872,35.888,30285.0
2018-06-14 14:50:00,44.8,44.81,44.79,44.8,29046.0,35.88,35.888,35.872,35.88,29046.0
2018-06-14 14:55:00,44.8,44.8,44.76,44.76,123455.0,35.88,35.88,35.848,35.848,123455.0
2018-06-14 15:00:00,44.76,44.77,44.74,44.74,45712.0,35.848,35.856,35.8319,35.8319,45712.0
2018-06-14 15:05:00,44.75,44.78,44.74,44.77,154917.0,35.84,35.864,35.8319,35.856,154917.0
2018-06-14 15:10:00,44.78,44.79,44.77,44.78,76706.0,35.864,35.872,35.856,35.864,76706.0
2018-06-14 15:15:00,44.78,44.79,44.77,44.79,87702.0,35.864,35.872,35.856,35.872,87702.0
2018-06-14 15:20:00,44.78,44.79,44.77,44.79,125194.0,35.864,35.872,35.856,35.872,125194.0
2018-06-14 15:25:00,44.78,44.8,44.78,44.8,70886.0,35.864,35.88,35.864,35.88,70886.0
2018-06-14 15:30:00,44.8,44.81,44.79,44.8,63168.0,35.88,35.888,35.872,35.88,63168.0
2018-06-14 15:35:00,44.8,44.81,44.8,44.81,44041.0,35.88,35.888,35.88,35.888,44041.0
2018-06-14 15:40:00,44.8,44.82,44.8,44.81,74606.0,35.88,35.896,35.88,35.888,74606.0
2018-06-14 15:45:00,44.81,44.82,44.8,44.81,59728.0,35.888,35.896,35.88,35.888,59728.0
2018-06-14 15:50:00,44.81,44.81,44.78,44.79,79920.0,35.888,35.888,35.864,35.872,79920.0
2018-06-14 15:55:00,44.79,44.79,44.74,44.76,250983.0,35.872,35.872,35.8319,35.848,250983.0
2018-06-15 09:30:00,44.47,44.5,44.4,44.4,215064.0,35.6157,35.6397,35.5596,35.5596,215064.0
2018-06-15 09:35:00,44.4,44.4,44.36,44.39,38770.0,35.5596,35.5596,35.5276,35.5516,38770.0
2018-06-15 09:40:00,44.39,44.4,44.36,44.39,196780.0,35.5516,35.5596,35.5276,35.5516,196780.0
2018-06-15 09:45:00,44.39,44.43,44.39,44.43,88294.0,35.5516,35.5837,35.5516,35.5837,88294.0
2018-06-15 09:50:00,44.43,44.43,44.4,44.42,24973.0,35.5837,35.5837,35.5596,35.5757,24973.0
2018-06-15 09:55:00,44.41,44.43,44.4,44.41,21728.0,35.5677,35.5837,35.5596,35.5677,21728.0
2018-06-15 10:00:00,44.41,44.41,44.37,44.4,72859.0,35.5677,35.5677,35.5356,35.5596,72859.0
2018-06-15 10:05:00,44.4,44.43,44.38,44.42,55095.0,35.5596,35.5837,35.5436,35.5757,55095.0
2018-06-15 10:10:00,44.42,44.42,44.4,44.42,163408.0,35.5757,35.5757,35.5596,35.5757,163408.0
2018-06-15 10:15:00,44.41,44.42,44.39,44.41,129388.0,35.5677,35.5757,35.5516,35.5677,129388.0
2018-06-15 10:20:00,44.41,44.42,44.39,44.4,33703.0,35.5677,35.5757,35.5516,35.5596,33703.0
2018-06-15 10:25:00,44.4,44.43,44.39,44.4,66956.0,35.5596,35.5837,35.5516,35.5596,66956.0
2018-06-15 10:30:00,44.39,44.4,44.34,44.35,111003.0,35.5516,35.5596,35.5116,35.5196,111003.0
2018-06-15 10:35:00,44.34,44.35,44.3,44.33,91532.0,35.5116,35.5196,35.4796,35.5036,91532.0
2018-06-15 10:40:00,44.33,44.36,44.32,44.35,59291.0,35.5036,35.5276,35.4956,35.5196,59291.0
2018-06-15 10:45:00,44.35,44.37,44.35,44.37,52726.0,35.5196,35.5356,35.5196,35.5356,52726.0
2018-06-15 10:50:00,44.38,44.4,44.37,44.4,51028.0,35.5436,35.5596,35.5356,35.5596,51028.0
2018-06-15 10:55:00,44.39,44.42,44.37,44.4,39131.0,35.5516,35.5757,35.5356,35.5596,39131.0
2018-06-15 11:00:00,44.4,44.41,44.38,44.4,79368.0,35.5596,35.5677,35.5436,35.5596,79368.0
2018-06-15 11:05:00,44.4,44.41,44.38,44.4,55721.0,35.5596,35.5677,35.5436,35.5596,55721.0
2018-06-15 11:10:00,44.39,44.41,44.38,44.4,57889.0,35.5516,35.5677,35.5436,35.5596,57889.0
2018-06-15 11:15:00,44.39,44.41,44.38,44.4,62389.0,35.5516,35.5677,35.5436,35.5596,62389.0
2018-06-15 11:20:00,44.39,44.41,44.38,44.4,57956.0,35.5516,35.5677,35.5436,35.5596,57956.0
2018-06-15 11:25:00,44.4,44.4,44.34,44.35,100369.0,35.5596,35.5596,35.5116,35.5196,100369.0
2018-06-15 11:30:00,44.35,44.36,44.29,44.3,125536.0,35.5196,35.5276,35.4715,35.4796,125536.0
2018-06-15 11:35:00,44.3,44.32,44.28,44.31,38492.0,35.4796,35.4956,35.4635,35.4876,38492.0
2018-06-15 11:40:00,44.3,44.32,44.29,44.32,83048.0,35.4796,35.4956,35.4715,35.4956,83048.0
2018-06-15 11:45:00,44.32,44.33,44.29,44.32,75808.0,35.4956,35.5036,35.4715,35.4956,75808.0
2018-06-15 11:50:00,44.31,44.35,44.3,44.34,139761.0,35.4876,35.5196,35.4796,35.5116,139761.0
2018-06-15 11:55:00,44.35,44.35,44.33,44.33,70891.0,35.5196,35.5196,35.5036,35.5036,70891.0
2018-06-15 12:00:00,44.33,44.34,44.31,44.32,61466.0,35.5036,35.5116,35.4876,35.4956,61466.0
2018-06-15 12:05:00,44.32,44.32,44.29,44.3,51363.0,35.4956,35.4956,35.4715,35.4796,51363.0
2018-06-15 12:10:00,44.29,44.3,44.27,44.27,36618.0,35.4715,35.4796,35.4555,35.4555,36618.0
2018-06-15 12:15:00,44.27,44.31,44.27,44.3,105248.0,35.4555,35.4876,35.4555,35.4796,105248.0
2018-06-15 12:20:00,44.3,44.31,44.29,44.3,33396.0,35.4796,35.4876,35.4715,35.4796,33396.0
2018-06-15 12:25:00,44.29,44.3,44.28,44.3,61999.0,35.4715,35.4796,35.4635,35.4796,61999.0
2018-06-15 12:30:00,44.3,44.31,44.29,44.3,146034.0,35.4796,35.4876,35.4715,35.4796,146034.0
2018-06-15 12:35:00,44.29,44.32,44.29,44.32,59080.0,35.4715,35.4956,35.4715,35.4956,59080.0
2018-06-15 12:40:00,44.32,44.33,44.31,44.33,39373.0,35.4956,35.5036,35.4876,35.5036,39373.0
2018-06-15 12:45:00,44.32,44.33,44.31,44.33,44174.0,35.4956,35.5036,35.4876,35.5036,44174.0
2018-06-15 12:50:00,44.32,44.33,44.31,44.33,14962.0,35.4956,35.5036,35.4876,35.5036,14962.0
2018-06-15 12:55:00,44.33,44.34,44.32,44.33,41531.0,35.5036,35.5116,35.4956,35.5036,41531.0
2018-06-15 13:00:00,44.33,44.34,44.32,44.34,35883.0,35.5036,35.5116,35.4956,35.5116,35883.0
2018-06-15 13:05:00,44.33,44.34,44.33,44.34,15946.0,35.5036,35.5116,35.5036,35.5116,15946.0
2018-06-15 13:10:00,44.34,44.35,44.33,44.34,42736.0,35.5116,35.5196,35.5036,35.5116,42736.0
2018-06-15 13:15:00,44.34,44.34,44.32,44.34,68364.0,35.5116,35.5116,35.4956,35.5116,68364.0
2018-06-15 13:20:00,44.33,44.34,44.31,44.32,34076.0,35.5036,35.5116,35.4876,35.4956,34076.0
2018-06-15 13:25:00,44.32,44.33,44.31,44.33,35704.0,35.4956,35.5036,35.4876,35.5036,35704.0
2018-06-15 13:30:00,44.33,44.33,44.32,44.33,37916.0,35.5036,35.5036,35.4956,35.5036,37916.0
2018-06-15 13:35:00,44.33,44.33,44.31,44.33,46341.0,35.5036,35.5036,35.4876,35.5036,46341.0
2018-06-15 13:40:00,44.32,44.34,44.3,44.32,59521.0,35.4956,35.5116,35.4796,35.4956,59521.0
2018-06-15 13:45:00,44.32,44.32,44.31,44.32,26669.0,35.4956,35.4956,35.4876,35.4956,26669.0
2018-06-15 13:50:00,44.31,44.32,44.31,44.32,21101.0,35.4876,35.4956,35.4876,35.4956,21101.0
2018-06-15 13:55:00,44.32,44.34,44.31,44.33,46310.0,35.4956,35.5116,35.4876,35.5036,46310.0
2018-06-15 14:00:00,44.33,44.34,44.33,44.33,36935.0,35.5036,35.5116,35.5036,35.5036,36935.0
2018-06-15 14:05:00,44.33,44.35,44.32,44.35,116356.0,35.5036,35.5196,35.4956,35.5196,116356.0
2018-06-15 14:10:00,44.35,44.36,44.35,44.36,32554.0,35.5196,35.5276,35.5196,35.5276,32554.0
2018-06-15 14:15:00,44.36,44.38,44.35,44.38,126092.0,35.5276,35.5436,35.5196,35.5436,126092.0
2018-06-15 14:20:00,44.38,44.41,44.38,44.4,63455.0,35.5436,35.5677,35.5436,35.5596,63455.0
2018-06-15 14:25:00,44.4,44.43,44.39,44.42,151272.0,35.5596,35.5837,35.5516,35.5757,151272.0
2018-06-15 14:30:00,44.43,44.45,44.42,44.45,30244.0,35.5837,35.5997,35.5757,35.5997,30244.0
2018-06-15 14:35:00,44.44,44.45,44.42,44.43,76211.0,35.5917,35.5997,35.5757,35.5837,76211.0
2018-06-15 14:40:00,44.43,44.44,44.42,44.43,33184.0,35.5837,35.5917,35.5757,35.5837,33184.0
2018-06-15 14:45:00,44.43,44.44,44.42,44.42,69858.0,35.5837,35.5917,35.5757,35.5757,69858.0
2018-06-15 14:50:00,44.43,44.45,44.42,44.45,37437.0,35.5837,35.5997,35.5757,35.5997,37437.0
2018-06-15 14:55:00,44.45,44.46,44.44,44.44,38098.0,35.5997,35.6077,35.5917,35.5917,38098.0
2018-06-15 15:00:00,44.44,44.44,44.42,44.43,57810.0,35.5917,35.5917,35.5757,35.5837,57810.0
2018-06-15 15:05:00,44.43,44.43,44.41,44.43,54302.0,35.5837,35.5837,35.5677,35.5837,54302.0
2018-06-15 15:10:00,44.42,44.43,44.41,44.41,39657.0,35.5757,35.5837,35.5677,35.5677,39657.0
2018-06-15 15:15:00,44.42,44.42,44.4,44.4,50406.0,35.5757,35.5757,35.5596,35.5596,50406.0
2018-06-15 15:20:00,44.41,44.42,44.4,44.42,29927.0,35.5677,35.5757,35.5596,35.5757,29927.0
2018-06-15 15:25:00,44.41,44.44,44.41,44.44,49764.0,35.5677,35.5917,35.5677,35.5917,49764.0
2018-06-15 15:30:00,44.44,44.44,44.43,44.44,34219.0,35.5917,35.5917,35.5837,35.5917,34219.0
2018-06-15 15:35:00,44.44,44.44,44.43,44.44,24828.0,35.5917,35.5917,35.5837,35.5917,24828.0
2018-06-15 15:40:00,44.44,44.44,44.42,44.44,97561.0,35.5917,35.5917,35.5757,35.5917,97561.0
2018-06-15 15:45:00,44.43,44.44,44.43,44.44,24478.0,35.5837,35.5917,35.5837,35.5917,24478.0
2018-06-15 15:50:00,44.44,44.45,44.42,44.43,88904.0,35.5917,35.5997,35.5757,35.5837,88904.0
2018-06-15 15:55:00,44.43,44.45,44.42,44.45,203660.0,35.5837,35.5997,35.5757,35.5997,203660.0
2018-06-18 09:30:00,43.99,44.0,43.62,43.93,145232.0,35.2313,35.2393,34.9349,35.1832,145232.0
2018-06-18 09:35:00,43.92,43.96,43.91,43.94,74434.0,35.1752,35.2073,35.1672,35.1912,74434.0
2018-06-18 09:40:00,43.94,44.0,43.94,43.98,98011.0,35.1912,35.2393,35.1912,35.2233,98011.0
2018-06-18 09:45:00,43.99,44.02,43.98,44.01,47609.0,35.2313,35.2553,35.2233,35.2473,47609.0
2018-06-18 09:50:00,44.01,44.04,44.0,44.03,38238.0,35.2473,35.2713,35.2393,35.2633,38238.0
2018-06-18 09:55:00,44.03,44.04,44.0,44.01,36611.0,35.2633,35.2713,35.2393,35.2473,36611.0
2018-06-18 10:00:00,44.01,44.04,44.0,44.02,122417.0,35.2473,35.2713,35.2393,35.2553,122417.0
2018-06-18 10:05:00,44.01,44.03,43.98,43.99,71625.0,35.2473,35.2633,35.2233,35.2313,71625.0
2018-06-18 10:10:00,43.98,43.99,43.94,43.94,272499.0,35.2233,35.2313,35.1912,35.1912,272499.0
2018-06-18 10:15:00,43.94,43.96,43.92,43.94,78579.0,35.1912,35.2073,35.1752,35.1912,78579.0
2018-06-18 10:20:00,43.94,43.96,43.93,43.94,77151.0,35.1912,35.2073,35.1832,35.1912,77151.0
2018-06-18 10:25:00,43.95,43.98,43.93,43.94,1382707.0,35.1992,35.2233,35.1832,35.1912,1382707.0
2018-06-18 10:30:00,43.94,43.98,43.93,43.98,99223.0,35.1912,35.2233,35.1832,35.2233,99223.0
2018-06-18 10:35:00,43.97,44.02,43.97,44.01,70759.0,35.2153,35.2553,35.2153,35.2473,70759.0
2018-06-18 10:40:00,44.01,44.03,44.0,44.02,123707.0,35.2473,35.2633,35.2393,35.2553,123707.0
2018-06-18 10:45:00,44.02,44.07,44.01,44.06,79963.0,35.2553,35.2954,35.2473,35.2873,79963.0
2018-06-18 10:50:00,44.06,44.07,44.03,44.03,167535.0,35.2873,35.2954,35.2633,35.2633,167535.0
2018-06-18 10:55:00,44.03,44.05,44.01,44.02,38148.0,35.2633,35.2793,35.2473,35.2553,38148.0
2018-06-18 11:00:00,44.01,44.05,44.01,44.03,47267.0,35.2473,35.2793,35.2473,35.2633,47267.0
2018-06-18 11:05:00,44.03,44.06,44.03,44.05,111683.0,35.2633,35.2873,35.2633,35.2793,111683.0
2018-06-18 11:10:00,44.06,44.1,44.05,44.09,183780.0,35.2873,35.3194,35.2793,35.3114,183780.0
2018-06-18 11:15:00,44.09,44.11,44.08,44.08,75039.0,35.3114,35.3274,35.3034,35.3034,75039.0
2018-06-18 11:20:00,44.08,44.09,44.07,44.07,91176.0,35.3034,35.3114,35.2954,35.2954,91176.0
2018-06-18 11:25:00,44.08,44.12,44.07,44.1,59293.0,35.3034,35.3354,35.2954,35.3194,59293.0
2018-06-18 11:30:00,44.11,44.12,44.08,44.08,77988.0,35.3274,35.3354,35.3034,35.3034,77988.0
2018-06-18 11:35:00,44.08,44.08,44.06,44.06,86560.0,35.3034,35.3034,35.2873,35.2873,86560.0
2018-06-18 11:40:00,44.06,44.07,44.06,44.07,77257.0,35.2873,35.2954,35.2873,35.2954,77257.0
2018-06-18 11:45:00,44.06,44.09,44.06,44.09,97384.0,35.2873,35.3114,35.2873,35.3114,97384.0
2018-06-18 11:50:00,44.08,44.09,44.08,44.08,159716.0,35.3034,35.3114,35.3034,35.3034,159716.0
2018-06-18 11:55:00,44.09,44.09,44.04,44.04,72882.0,35.3114,35.3114,35.2713,35.2713,72882.0
2018-06-18 12:00:00,44.04,44.06,44.03,44.05,241786.0,35.2713,35.2873,35.2633,35.2793,241786.0
2018-06-18 12:05:00,44.05,44.07,44.04,44.06,189875.0,35.2793,35.2954,35.2713,35.2873,189875.0
2018-06-18 12:10:00,44.06,44.06,44.04,44.05,244039.0,35.2873,35.2873,35.2713,35.2793,244039.0
2018-06-18 12:15:00,44.06,44.07,44.03,44.05,71520.0,35.2873,35.2954,35.2633,35.2793,71520.0
2018-06-18 12:20:00,44.05,44.05,44.03,44.05,60099.0,35.2793,35.2793,35.2633,35.2793,60099.0
2018-06-18 12:25:00,44.05,44.05,44.04,44.04,40717.0,35.2793,35.2793,35.2713,35.2713,40717.0
2018-06-18 12:30:00,44.04,44.05,44.04,44.05,39138.0,35.2713,35.2793,35.2713,35.2793,39138.0
2018-06-18 12:35:00,44.05,44.05,44.03,44.04,88826.0,35.2793,35.2793,35.2633,35.2713,88826.0
2018-06-18 12:40:00,44.04,44.06,44.03,44.06,159086.0,35.2713,35.2873,35.2633,35.2873,159086.0
2018-06-18 12:45:00,44.06,44.07,44.05,44.06,32834.0,35.2873,35.2954,35.2793,35.2873,32834.0
2018-06-18 12:50:00,44.06,44.06,44.04,44.05,59315.0,35.2873,35.2873,35.2713,35.2793,59315.0
2018-06-18 12:55:00,44.04,44.06,44.03,44.05,67338.0,35.2713,35.2873,35.2633,35.2793,67338.0
2018-06-18 13:00:00,44.06,44.06,44.05,44.06,45485.0,35.2873,35.2873,35.2793,35.2873,45485.0
2018-06-18 13:05:00,44.05,44.06,44.04,44.05,53059.0,35.2793,35.2873,35.2713,35.2793,53059.0
2018-06-18 13:10:00,44.04,44.06,44.04,44.05,32280.0,35.2713,35.2873,35.2713,35.2793,32280.0
2018-06-18 13:15:00,44.06,44.06,44.05,44.06,60880.0,35.2873,35.2873,35.2793,35.2873,60880.0
2018-06-18 13:20:00,44.06,44.09,44.05,44.08,63235.0,35.2873,35.3114,35.2793,35.3034,63235.0
2018-06-18 13:25:00,44.08,44.09,44.07,44.08,13938.0,35.3034,35.3114,35.2954,35.3034,13938.0
2018-06-18 13:30:00,44.08,44.09,44.08,44.09,38519.0,35.3034,35.3114,35.3034,35.3114,38519.0
2018-06-18 13:35:00,44.09,44.09,44.08,44.09,57951.0,35.3114,35.3114,35.3034,35.3114,57951.0
2018-06-18 13:40:00,44.09,44.09,44.07,44.08,39260.0,35.3114,35.3114,35.2954,35.3034,39260.0
2018-06-18 13:45:00,44.08,44.09,44.07,44.08,71438.0,35.3034,35.3114,35.2954,35.3034,71438.0
2018-06-18 13:50:00,44.08,44.09,44.06,44.06,60999.0,35.3034,35.3114,35.2873,35.2873,60999.0
2018-06-18 13:55:00,44.07,44.1,44.07,44.09,35679.0,35.2954,35.3194,35.2954,35.3114,35679.0
2018-06-18 14:00:00,44.1,44.11,44.09,44.09,73676.0,35.3194,35.3274,35.3114,35.3114,73676.0
2018-06-18 14:05:00,44.1,44.13,44.09,44.12,89135.0,35.3194,35.3434,35.3114,35.3354,89135.0
2018-06-18 14:10:00,44.12,44.13,44.11,44.12,43508.0,35.3354,35.3434,35.3274,35.3354,43508.0
2018-06-18 14:15:00,44.11,44.12,44.11,44.12,135706.0,35.3274,35.3354,35.3274,35.3354,135706.0
2018-06-18 14:20:00,44.12,44.12,44.11,44.11,33506.0,35.3354,35.3354,35.3274,35.3274,33506.0
2018-06-18 14:25:00,44.12,44.12,44.1,44.1,93413.0,35.3354,35.3354,35.3194,35.3194,93413.0
2018-06-18 14:30:00,44.11,44.11,44.1,44.1,164030.0,35.3274,35.3274,35.3194,35.3194,164030.0
2018-06-18 14:35:00,44.1,44.11,44.08,44.09,75316.0,35.3194,35.3274,35.3034,35.3114,75316.0
2018-06-18 14:40:00,44.09,44.11,44.08,44.09,54784.0,35.3114,35.3274,35.3034,35.3114,54784.0
2018-06-18 14:45:00,44.09,44.1,44.08,44.08,53637.0,35.3114,35.3194,35.3034,35.3034,53637.0
2018-06-18 14:50:00,44.08,44.09,44.05,44.06,83707.0,35.3034,35.3114,35.2793,35.2873,83707.0
2018-06-18 14:55:00,44.06,44.07,44.05,44.05,71342.0,35.2873,35.2954,35.2793,35.2793,71342.0
2018-06-18 15:00:00,44.05,44.06,44.05,44.06,57380.0,35.2793,35.2873,35.2793,35.2873,57380.0
2018-06-18 15:05:00,44.05,44.07,44.05,44.06,46412.0,35.2793,35.2954,35.2793,35.2873,46412.0
2018-06-18 15:10:00,44.06,44.08,44.06,44.07,113940.0,35.2873,35.3034,35.2873,35.2954,113940.0
2018-06-18 15:15:00,44.08,44.09,44.07,44.08,45057.0,35.3034,35.3114,35.2954,35.3034,45057.0
2018-06-18 15:20:00,44.08,44.1,44.08,44.09,155924.0,35.3034,35.3194,35.3034,35.3114,155924.0
2018-06-18 15:25:00,44.09,44.1,44.08,44.08,39526.0,35.3114,35.3194,35.3034,35.3034,39526.0
2018-06-18 15:30:00,44.08,44.1,44.08,44.09,71370.0,35.3034,35.3194,35.3034,35.3114,71370.0
2018-06-18 15:35:00,44.09,44.11,44.08,44.09,87789.0,35.3114,35.3274,35.3034,35.3114,87789.0
2018-06-18 15:40:00,44.09,44.1,44.09,44.09,35877.0,35.3114,35.3194,35.3114,35.3114,35877.0
2018-06-18 15:45:00,44.09,44.13,44.09,44.13,75194.0,35.3114,35.3434,35.3114,35.3434,75194.0
2018-06-18 15:50:00,44.12,44.14,44.11,44.14,101094.0,35.3354,35.3514,35.3274,35.3514,101094.0
2018-06-18 15:55:00,44.14,44.16,44.13,44.16,213410.0,35.3514,35.3674,35.3434,35.3674,213410.0
2018-06-19 09:30:00,43.54,43.6,43.5,43.57,762240.0,34.8709,34.9189,34.8388,34.8949,762240.0
2018-06-19 09:35:00,43.57,43.6,43.55,43.59,208285.0,34.8949,34.9189,34.8789,34.9109,208285.0
2018-06-19 09:40:00,43.59,43.6,43.54,43.54,279319.0,34.9109,34.9189,34.8709,34.8709,279319.0
2018-06-19 09:45:00,43.55,43.58,43.54,43.58,95669.0,34.8789,34.9029,34.8709,34.9029,95669.0
2018-06-19 09:50:00,43.58,43.59,43.5,43.51,115013.0,34.9029,34.9109,34.8388,34.8469,115013.0
2018-06-19 09:55:00,43.5,43.53,43.49,43.5,88414.0,34.8388,34.8629,34.8308,34.8388,88414.0
2018-06-19 10:00:00,43.51,43.51,43.47,43.5,233007.0,34.8469,34.8469,34.8148,34.8388,233007.0
2018-06-19 10:05:00,43.5,43.51,43.47,43.47,162365.0,34.8388,34.8469,34.8148,34.8148,162365.0
2018-06-19 10:10:00,43.47,43.52,43.46,43.5,198219.0,34.8148,34.8549,34.8068,34.8388,198219.0
2018-06-19 10:15:00,43.49,43.51,43.46,43.5,114745.0,34.8308,34.8469,34.8068,34.8388,114745.0
2018-06-19 10:20:00,43.51,43.51,43.47,43.49,112109.0,34.8469,34.8469,34.8148,34.8308,112109.0
2018-06-19 10:25:00,43.48,43.49,43.45,43.47,227317.0,34.8228,34.8308,34.7988,34.8148,227317.0
2018-06-19 10:30:00,43.47,43.48,43.45,43.46,124862.0,34.8148,34.8228,34.7988,34.8068,124862.0
2018-06-19 10:35:00,43.46,43.49,43.45,43.47,231992.0,34.8068,34.8308,34.7988,34.8148,231992.0
2018-06-19 10:40:00,43.46,43.5,43.45,43.48,297366.0,34.8068,34.8388,34.7988,34.8228,297366.0
2018-06-19 10:45:00,43.48,43.57,43.47,43.55,299473.0,34.8228,34.8949,34.8148,34.8789,299473.0
2018-06-19 10:50:00,43.55,43.58,43.53,43.57,179700.0,34.8789,34.9029,34.8629,34.8949,179700.0
2018-06-19 10:55:00,43.56,43.59,43.55,43.57,112613.0,34.8869,34.9109,34.8789,34.8949,112613.0
2018-06-19 11:00:00,43.56,43.6,43.55,43.55,105231.0,34.8869,34.9189,34.8789,34.8789,105231.0
2018-06-19 11:05:00,43.55,43.6,43.55,43.59,90661.0,34.8789,34.9189,34.8789,34.9109,90661.0
2018-06-19 11:10:00,43.59,43.6,43.57,43.59,299260.0,34.9109,34.9189,34.8949,34.9109,299260.0
2018-06-19 11:15:00,43.59,43.61,43.56,43.6,261595.0,34.9109,34.9269,34.8869,34.9189,261595.0
2018-06-19 11:20:00,43.6,43.64,43.6,43.62,299451.0,34.9189,34.951,34.9189,34.9349,299451.0
2018-06-19 11:25:00,43.62,43.63,43.57,43.58,513307.0,34.9349,34.943,34.8949,34.9029,513307.0
2018-06-19 11:30:00,43.59,43.62,43.56,43.57,142413.0,34.9109,34.9349,34.8869,34.8949,142413.0
2018-06-19 11:35:00,43.57,43.61,43.55,43.61,159713.0,34.8949,34.9269,34.8789,34.9269,159713.0
2018-06-19 11:40:00,43.6,43.62,43.59,43.61,281559.0,34.9189,34.9349,34.9109,34.9269,281559.0
2018-06-19 11:45:00,43.61,43.66,43.61,43.65,142514.0,34.9269,34.967,34.9269,34.959,142514.0
2018-06-19 11:50:00,43.65,43.67,43.65,43.65,90156.0,34.959,34.975,34.959,34.959,90156.0
2018-06-19 11:55:00,43.66,43.68,43.65,43.66,121507.0,34.967,34.983,34.959,34.967,121507.0
2018-06-19 12:00:00,43.66,43.67,43.63,43.64,139922.0,34.967,34.975,34.943,34.951,139922.0
2018-06-19 12:05:00,43.64,43.65,43.63,43.65,82435.0,34.951,34.959,34.943,34.959,82435.0
2018-06-19 12:10:00,43.65,43.65,43.6,43.6,182377.0,34.959,34.959,34.9189,34.9189,182377.0
2018-06-19 12:15:00,43.6,43.63,43.6,43.63,48618.0,34.9189,34.943,34.9189,34.943,48618.0
2018-06-19 12:20:00,43.62,43.63,43.61,43.63,85905.0,34.9349,34.943,34.9269,34.943,85905.0
2018-06-19 12:25:00,43.63,43.64,43.61,43.62,41390.0,34.943,34.951,34.9269,34.9349,41390.0
2018-06-19 12:30:00,43.62,43.63,43.61,43.62,65086.0,34.9349,34.943,34.9269,34.9349,65086.0
2018-06-19 12:35:00,43.62,43.62,43.6,43.61,65693.0,34.9349,34.9349,34.9189,34.9269,65693.0
2018-06-19 12:40:00,43.61,43.61,43.58,43.59,141254.0,34.9269,34.9269,34.9029,34.9109,141254.0
2018-06-19 12:45:00,43.59,43.6,43.58,43.58,100802.0,34.9109,34.9189,34.9029,34.9029,100802.0
2018-06-19 12:50:00,43.58,43.6,43.58,43.59,54131.0,34.9029,34.9189,34.9029,34.9109,54131.0
2018-06-19 12:55:00,43.59,43.61,43.58,43.61,47174.0,34.9109,34.9269,34.9029,34.9269,47174.0
2018-06-19 13:00:00,43.61,43.62,43.59,43.59,90408.0,34.9269,34.9349,34.9109,34.9109,90408.0
2018-06-19 13:05:00,43.6,43.62,43.59,43.62,63722.0,34.9189,34.9349,34.9109,34.9349,63722.0
2018-06-19 13:10:00,43.62,43.64,43.61,43.64,69735.0,34.9349,34.951,34.9269,34.951,69735.0
2018-06-19 13:15:00,43.64,43.65,43.62,43.63,46840.0,34.951,34.959,34.9349,34.943,46840.0
2018-06-19 13:20:00,43.63,43.64,43.62,43.63,48326.0,34.943,34.951,34.9349,34.943,48326.0
2018-06-19 13:25:00,43.63,43.63,43.61,43.61,22782.0,34.943,34.943,34.9269,34.9269,22782.0
2018-06-19 13:30:00,43.61,43.61,43.59,43.6,26389.0,34.9269,34.9269,34.9109,34.9189,26389.0
2018-06-19 13:35:00,43.59,43.63,43.59,43.63,151549.0,34.9109,34.943,34.9109,34.943,151549.0
2018-06-19 13:40:00,43.64,43.64,43.63,43.64,34535.0,34.951,34.951,34.943,34.951,34535.0
2018-06-19 13:45:00,43.64,43.65,43.61,43.64,69987.0,34.951,34.959,34.9269,34.951,69987.0
2018-06-19 13:50:00,43.65,43.66,43.62,43.63,76321.0,34.959,34.967,34.9349,34.943,76321.0
2018-06-19 13:55:00,43.63,43.64,43.63,43.64,19511.0,34.943,34.951,34.943,34.951,19511.0
2018-06-19 14:00:00,43.63,43.65,43.63,43.65,89672.0,34.943,34.959,34.943,34.959,89672.0
2018-06-19 14:05:00,43.64,43.69,43.64,43.69,73846.0,34.951,34.991,34.951,34.991,73846.0
2018-06-19 14:10:00,43.68,43.68,43.66,43.68,69897.0,34.983,34.983,34.967,34.983,69897.0
2018-06-19 14:15:00,43.68,43.69,43.66,43.69,75105.0,34.983,34.991,34.967,34.991,75105.0
2018-06-19 14:20:00,43.69,43.7,43.68,43.69,166414.0,34.991,34.999,34.983,34.991,166414.0
2018-06-19 14:25:00,43.7,43.71,43.67,43.68,72451.0,34.999,35.007,34.975,34.983,72451.0
2018-06-19 14:30:00,43.67,43.68,43.66,43.67,55505.0,34.975,34.983,34.967,34.975,55505.0
2018-06-19 14:35:00,43.67,43.69,43.67,43.68,75492.0,34.975,34.991,34.975,34.983,75492.0
2018-06-19 14:40:00,43.68,43.69,43.67,43.68,81237.0,34.983,34.991,34.975,34.983,81237.0
2018-06-19 14:45:00,43.68,43.69,43.67,43.68,82855.0,34.983,34.991,34.975,34.983,82855.0
2018-06-19 14:50:00,43.67,43.69,43.67,43.68,73217.0,34.975,34.991,34.975,34.983,73217.0
2018-06-19 14:55:00,43.68,43.71,43.68,43.69,144067.0,34.983,35.007,34.983,34.991,144067.0
2018-06-19 15:00:00,43.69,43.7,43.68,43.68,364442.0,34.991,34.999,34.983,34.983,364442.0
2018-06-19 15:05:00,43.69,43.69,43.67,43.68,171090.0,34.991,34.991,34.975,34.983,171090.0
2018-06-19 15:10:00,43.68,43.69,43.66,43.68,107661.0,34.983,34.991,34.967,34.983,107661.0
2018-06-19 15:15:00,43.68,43.68,43.65,43.66,162822.0,34.983,34.983,34.959,34.967,162822.0
2018-06-19 15:20:00,43.66,43.67,43.65,43.66,69507.0,34.967,34.975,34.959,34.967,69507.0
2018-06-19 15:25:00,43.65,43.67,43.64,43.66,93335.0,34.959,34.975,34.951,34.967,93335.0
2018-06-19 15:30:00,43.65,43.66,43.64,43.65,61648.0,34.959,34.967,34.951,34.959,61648.0
2018-06-19 15:35:00,43.65,43.67,43.65,43.66,41408.0,34.959,34.975,34.959,34.967,41408.0
2018-06-19 15:40:00,43.66,43.68,43.64,43.68,136672.0,34.967,34.983,34.951,34.983,136672.0
2018-06-19 15:45:00,43.67,43.68,43.65,43.68,262915.0,34.975,34.983,34.959,34.983,262915.0
2018-06-19 15:50:00,43.68,43.7,43.67,43.69,64416.0,34.983,34.999,34.975,34.991,64416.0
2018-06-19 15:55:00,43.69,43.71,43.69,43.71,756686.0,34.991,35.007,34.991,35.007,756686.0
2018-06-20 09:30:00,43.9,43.99,43.83,43.84,205578.0,35.1592,35.2313,35.1031,35.1111,205578.0
2018-06-20 09:35:00,43.83,43.85,43.81,43.84,58731.0,35.1031,35.1192,35.0871,35.1111,58731.0
2018-06-20 09:40:00,43.83,43.84,43.79,43.82,117886.0,35.1031,35.1111,35.0711,35.0951,117886.0
2018-06-20 09:45:00,43.82,43.85,43.82,43.84,101793.0,35.0951,35.1192,35.0951,35.1111,101793.0
2018-06-20 09:50:00,43.83,43.84,43.8,43.84,104697.0,35.1031,35.1111,35.0791,35.1111,104697.0
2018-06-20 09:55:00,43.83,43.85,43.82,43.83,155240.0,35.1031,35.1192,35.0951,35.1031,155240.0
2018-06-20 10:00:00,43.83,43.84,43.8,43.82,434858.0,35.1031,35.1111,35.0791,35.0951,434858.0
2018-06-20 10:05:00,43.82,43.85,43.79,43.79,123775.0,35.0951,35.1192,35.0711,35.0711,123775.0
2018-06-20 10:10:00,43.79,43.79,43.72,43.76,206854.0,35.0711,35.0711,35.015,35.0471,206854.0
2018-06-20 10:15:00,43.76,43.78,43.75,43.76,50154.0,35.0471,35.0631,35.0391,35.0471,50154.0
2018-06-20 10:20:00,43.76,43.77,43.73,43.73,85939.0,35.0471,35.0551,35.023,35.023,85939.0
2018-06-20 10:25:00,43.74,43.76,43.69,43.71,88308.0,35.0311,35.0471,34.991,35.007,88308.0
2018-06-20 10:30:00,43.72,43.74,43.68,43.72,119742.0,35.015,35.0311,34.983,35.015,119742.0
2018-06-20 10:35:00,43.72,43.73,43.7,43.7,243465.0,35.015,35.023,34.999,34.999,243465.0
2018-06-20 10:40:00,43.7,43.72,43.67,43.72,295290.0,34.999,35.015,34.975,35.015,295290.0
2018-06-20 10:45:00,43.72,43.74,43.7,43.72,152126.0,35.015,35.0311,34.999,35.015,152126.0
2018-06-20 10:50:00,43.73,43.74,43.71,43.74,51510.0,35.023,35.0311,35.007,35.0311,51510.0
2018-06-20 10:55:00,43.74,43.75,43.73,43.73,158593.0,35.0311,35.0391,35.023,35.023,158593.0
2018-06-20 11:00:00,43.74,43.75,43.69,43.71,247286.0,35.0311,35.0391,34.991,35.007,247286.0
2018-06-20 11:05:00,43.72,43.76,43.71,43.75,115766.0,35.015,35.0471,35.007,35.0391,115766.0
2018-06-20 11:10:00,43.75,43.75,43.72,43.74,120313.0,35.0391,35.0391,35.015,35.0311,120313.0
2018-06-20 11:15:00,43.74,43.76,43.72,43.75,108637.0,35.0311,35.0471,35.015,35.0391,108637.0
2018-06-20 11:20:00,43.76,43.79,43.75,43.79,212317.0,35.0471,35.0711,35.0391,35.0711,212317.0
2018-06-20 11:25:00,43.79,43.8,43.77,43.77,280610.0,35.0711,35.0791,35.0551,35.0551,280610.0
2018-06-20 11:30:00,43.78,43.78,43.73,43.73,50676.0,35.0631,35.0631,35.023,35.023,50676.0
2018-06-20 11:35:00,43.73,43.77,43.73,43.76,78062.0,35.023,35.0551,35.023,35.0471,78062.0
2018-06-20 11:40:00,43.76,43.77,43.75,43.77,78615.0,35.0471,35.0551,35.0391,35.0551,78615.0
2018-06-20 11:45:00,43.76,43.77,43.74,43.75,61232.0,35.0471,35.0551,35.0311,35.0391,61232.0
2018-06-20 11:50:00,43.75,43.78,43.75,43.77,63672.0,35.0391,35.0631,35.0391,35.0551,63672.0
2018-06-20 11:55:00,43.77,43.8,43.77,43.8,29735.0,35.0551,35.0791,35.0551,35.0791,29735.0
2018-06-20 12:00:00,43.8,43.81,43.79,43.8,66419.0,35.0791,35.0871,35.0711,35.0791,66419.0
2018-06-20 12:05:00,43.81,43.82,43.79,43.8,87273.0,35.0871,35.0951,35.0711,35.0791,87273.0
2018-06-20 12:10:00,43.8,43.8,43.78,43.79,38470.0,35.0791,35.0791,35.0631,35.0711,38470.0
2018-06-20 12:15:00,43.79,43.8,43.77,43.77,28939.0,35.0711,35.0791,35.0551,35.0551,28939.0
2018-06-20 12:20:00,43.77,43.78,43.77,43.78,39302.0,35.0551,35.0631,35.0551,35.0631,39302.0
2018-06-20 12:25:00,43.78,43.79,43.77,43.78,25772.0,35.0631,35.0711,35.0551,35.0631,25772.0
2018-06-20 12:30:00,43.78,43.78,43.77,43.78,40822.0,35.0631,35.0631,35.0551,35.0631,40822.0
2018-06-20 12:35:00,43.78,43.8,43.78,43.8,32916.0,35.0631,35.0791,35.0631,35.0791,32916.0
2018-06-20 12:40:00,43.8,43.81,43.79,43.8,50434.0,35.0791,35.0871,35.0711,35.0791,50434.0
2018-06-20 12:45:00,43.81,43.82,43.8,43.81,40726.0,35.0871,35.0951,35.0791,35.0871,40726.0
2018-06-20 12:50:00,43.81,43.82,43.8,43.81,46500.0,35.0871,35.0951,35.0791,35.0871,46500.0
2018-06-20 12:55:00,43.81,43.81,43.8,43.8,25578.0,35.0871,35.0871,35.0791,35.0791,25578.0
2018-06-20 13:00:00,43.8,43.82,43.8,43.8,60889.0,35.0791,35.0951,35.0791,35.0791,60889.0
2018-06-20 13:05:00,43.8,43.82,43.8,43.8,32085.0,35.0791,35.0951,35.0791,35.0791,32085.0
2018-06-20 13:10:00,43.8,43.81,43.79,43.8,31931.0,35.0791,35.0871,35.0711,35.0791,31931.0
2018-06-20 13:15:00,43.8,43.81,43.79,43.8,27837.0,35.0791,35.0871,35.0711,35.0791,27837.0
2018-06-20 13:20:00,43.8,43.8,43.78,43.78,55589.0,35.0791,35.0791,35.0631,35.0631,55589.0
2018-06-20 13:25:00,43.79,43.79,43.76,43.77,28576.0,35.0711,35.0711,35.0471,35.0551,28576.0
2018-06-20 13:30:00,43.77,43.78,43.76,43.78,52590.0,35.0551,35.0631,35.0471,35.0631,52590.0
2018-06-20 13:35:00,43.78,43.79,43.77,43.77,80476.0,35.0631,35.0711,35.0551,35.0551,80476.0
2018-06-20 13:40:00,43.77,43.78,43.77,43.77,25460.0,35.0551,35.0631,35.0551,35.0551,25460.0
2018-06-20 13:45:00,43.77,43.78,43.76,43.77,59132.0,35.0551,35.0631,35.0471,35.0551,59132.0
2018-06-20 13:50:00,43.77,43.8,43.77,43.8,48095.0,35.0551,35.0791,35.0551,35.0791,48095.0
2018-06-20 13:55:00,43.8,43.8,43.79,43.8,24195.0,35.0791,35.0791,35.0711,35.0791,24195.0
2018-06-20 14:00:00,43.79,43.8,43.78,43.78,82612.0,35.0711,35.0791,35.0631,35.0631,82612.0
2018-06-20 14:05:00,43.79,43.8,43.78,43.79,30065.0,35.0711,35.0791,35.0631,35.0711,30065.0
2018-06-20 14:10:00,43.79,43.79,43.77,43.78,65197.0,35.0711,35.0711,35.0551,35.0631,65197.0
2018-06-20 14:15:00,43.79,43.79,43.78,43.78,37965.0,35.0711,35.0711,35.0631,35.0631,37965.0
2018-06-20 14:20:00,43.78,43.78,43.77,43.77,63685.0,35.0631,35.0631,35.0551,35.0551,63685.0
2018-06-20 14:25:00,43.77,43.78,43.76,43.76,108618.0,35.0551,35.0631,35.0471,35.0471,108618.0
2018-06-20 14:30:00,43.77,43.77,43.74,43.75,114966.0,35.0551,35.0551,35.0311,35.0391,114966.0
2018-06-20 14:35:00,43.74,43.75,43.73,43.74,85660.0,35.0311,35.0391,35.023,35.0311,85660.0
2018-06-20 14:40:00,43.74,43.75,43.73,43.73,54102.0,35.0311,35.0391,35.023,35.023,54102.0
2018-06-20 14:45:00,43.72,43.74,43.72,43.73,105040.0,35.015,35.0311,35.015,35.023,105040.0
2018-06-20 14:50:00,43.74,43.74,43.73,43.74,66575.0,35.0311,35.0311,35.023,35.0311,66575.0
2018-06-20 14:55:00,43.74,43.75,43.72,43.73,74536.0,35.0311,35.0391,35.015,35.023,74536.0
2018-06-20 15:00:00,43.73,43.73,43.71,43.72,82895.0,35.023,35.023,35.007,35.015,82895.0
2018-06-20 15:05:00,43.72,43.74,43.71,43.74,73848.0,35.015,35.0311,35.007,35.0311,73848.0
2018-06-20 15:10:00,43.73,43.74,43.73,43.73,135072.0,35.023,35.0311,35.023,35.023,135072.0
2018-06-20 15:15:00,43.73,43.74,43.73,43.73,32194.0,35.023,35.0311,35.023,35.023,32194.0
2018-06-20 15:20:00,43.74,43.74,43.72,43.73,89297.0,35.0311,35.0311,35.015,35.023,89297.0
2018-06-20 15:25:00,43.73,43.74,43.72,43.73,113297.0,35.023,35.0311,35.015,35.023,113297.0
2018-06-20 15:30:00,43.73,43.76,43.73,43.75,83790.0,35.023,35.0471,35.023,35.0391,83790.0
2018-06-20 15:35:00,43.76,43.76,43.73,43.74,66836.0,35.0471,35.0471,35.023,35.0311,66836.0
2018-06-20 15:40:00,43.74,43.74,43.73,43.74,63923.0,35.0311,35.0311,35.023,35.0311,63923.0
2018-06-20 15:45:00,43.73,43.75,43.73,43.75,142486.0,35.023,35.0391,35.023,35.0391,142486.0
2018-06-20 15:50:00,43.75,43.75,43.73,43.75,83620.0,35.0391,35.0391,35.023,35.0391,83620.0
2018-06-20 15:55:00,43.75,43.76,43.74,43.76,409867.0,35.0391,35.0471,35.0311,35.0471,409867.0
2018-06-21 09:30:00,43.61,43.62,43.58,43.6,229783.0,34.9269,34.9349,34.9029,34.9189,229783.0
2018-06-21 09:35:00,43.61,43.62,43.58,43.61,36910.0,34.9269,34.9349,34.9029,34.9269,36910.0
2018-06-21 09:40:00,43.6,43.61,43.55,43.56,85999.0,34.9189,34.9269,34.8789,34.8869,85999.0
2018-06-21 09:45:00,43.55,43.59,43.54,43.58,81086.0,34.8789,34.9109,34.8709,34.9029,81086.0
2018-06-21 09:50:00,43.59,43.59,43.56,43.57,62560.0,34.9109,34.9109,34.8869,34.8949,62560.0
2018-06-21 09:55:00,43.56,43.58,43.55,43.56,39518.0,34.8869,34.9029,34.8789,34.8869,39518.0
2018-06-21 10:00:00,43.56,43.58,43.53,43.54,120641.0,34.8869,34.9029,34.8629,34.8709,120641.0
2018-06-21 10:05:00,43.53,43.53,43.45,43.46,95279.0,34.8629,34.8629,34.7988,34.8068,95279.0
2018-06-21 10:10:00,43.46,43.51,43.45,43.48,137970.0,34.8068,34.8469,34.7988,34.8228,137970.0
2018-06-21 10:15:00,43.49,43.5,43.44,43.45,115994.0,34.8308,34.8388,34.7908,34.7988,115994.0
2018-06-21 10:20:00,43.44,43.47,43.42,43.47,111326.0,34.7908,34.8148,34.7748,34.8148,111326.0
2018-06-21 10:25:00,43.47,43.51,43.44,43.51,96875.0,34.8148,34.8469,34.7908,34.8469,96875.0
2018-06-21 10:30:00,43.51,43.53,43.5,43.51,82262.0,34.8469,34.8629,34.8388,34.8469,82262.0
2018-06-21 10:35:00,43.52,43.54,43.49,43.51,81831.0,34.8549,34.8709,34.8308,34.8469,81831.0
2018-06-21 10:40:00,43.51,43.52,43.49,43.51,136217.0,34.8469,34.8549,34.8308,34.8469,136217.0
2018-06-21 10:45:00,43.5,43.51,43.47,43.5,94378.0,34.8388,34.8469,34.8148,34.8388,94378.0
2018-06-21 10:50:00,43.49,43.53,43.47,43.51,112178.0,34.8308,34.8629,34.8148,34.8469,112178.0
2018-06-21 10:55:00,43.52,43.52,43.47,43.47,81333.0,34.8549,34.8549,34.8148,34.8148,81333.0
2018-06-21 11:00:00,43.47,43.49,43.45,43.47,435506.0,34.8148,34.8308,34.7988,34.8148,435506.0
2018-06-21 11:05:00,43.47,43.48,43.44,43.45,67114.0,34.8148,34.8228,34.7908,34.7988,67114.0
2018-06-21 11:10:00,43.45,43.48,43.43,43.48,50464.0,34.7988,34.8228,34.7828,34.8228,50464.0
2018-06-21 11:15:00,43.48,43.52,43.48,43.51,84342.0,34.8228,34.8549,34.8228,34.8469,84342.0
2018-06-21 11:20:00,43.51,43.51,43.49,43.5,83878.0,34.8469,34.8469,34.8308,34.8388,83878.0
2018-06-21 11:25:00,43.49,43.52,43.47,43.47,77202.0,34.8308,34.8549,34.8148,34.8148,77202.0
2018-06-21 11:30:00,43.48,43.51,43.47,43.5,67353.0,34.8228,34.8469,34.8148,34.8388,67353.0
2018-06-21 11:35:00,43.5,43.52,43.48,43.52,66497.0,34.8388,34.8549,34.8228,34.8549,66497.0
2018-06-21 11:40:00,43.52,43.55,43.5,43.55,53855.0,34.8549,34.8789,34.8388,34.8789,53855.0
2018-06-21 11:45:00,43.55,43.57,43.55,43.57,65448.0,34.8789,34.8949,34.8789,34.8949,65448.0
2018-06-21 11:50:00,43.57,43.58,43.55,43.55,61993.0,34.8949,34.9029,34.8789,34.8789,61993.0
2018-06-21 11:55:00,43.56,43.56,43.53,43.54,38110.0,34.8869,34.8869,34.8629,34.8709,38110.0
2018-06-21 12:00:00,43.54,43.56,43.5,43.5,170774.0,34.8709,34.8869,34.8388,34.8388,170774.0
2018-06-21 12:05:00,43.5,43.51,43.48,43.51,175897.0,34.8388,34.8469,34.8228,34.8469,175897.0
2018-06-21 12:10:00,43.51,43.53,43.5,43.52,144728.0,34.8469,34.8629,34.8388,34.8549,144728.0
2018-06-21 12:15:00,43.52,43.54,43.52,43.54,37626.0,34.8549,34.8709,34.8549,34.8709,37626.0
2018-06-21 12:20:00,43.54,43.54,43.52,43.52,82399.0,34.8709,34.8709,34.8549,34.8549,82399.0
2018-06-21 12:25:00,43.52,43.54,43.51,43.53,29586.0,34.8549,34.8709,34.8469,34.8629,29586.0
2018-06-21 12:30:00,43.53,43.54,43.5,43.5,117780.0,34.8629,34.8709,34.8388,34.8388,117780.0
2018-06-21 12:35:00,43.5,43.52,43.49,43.52,56963.0,34.8388,34.8549,34.8308,34.8549,56963.0
2018-06-21 12:40:00,43.51,43.53,43.5,43.53,54486.0,34.8469,34.8629,34.8388,34.8629,54486.0
2018-06-21 12:45:00,43.53,43.53,43.51,43.53,66395.0,34.8629,34.8629,34.8469,34.8629,66395.0
2018-06-21 12:50:00,43.52,43.53,43.52,43.53,34028.0,34.8549,34.8629,34.8549,34.8629,34028.0
2018-06-21 12:55:00,43.52,43.53,43.5,43.5,37343.0,34.8549,34.8629,34.8388,34.8388,37343.0
2018-06-21 13:00:00,43.5,43.51,43.48,43.48,43446.0,34.8388,34.8469,34.8228,34.8228,43446.0
2018-06-21 13:05:00,43.49,43.5,43.48,43.5,49155.0,34.8308,34.8388,34.8228,34.8388,49155.0
2018-06-21 13:10:00,43.5,43.51,43.5,43.5,31355.0,34.8388,34.8469,34.8388,34.8388,31355.0
2018-06-21 13:15:00,43.51,43.53,43.5,43.52,34050.0,34.8469,34.8629,34.8388,34.8549,34050.0
2018-06-21 13:20:00,43.53,43.56,43.52,43.55,55124.0,34.8629,34.8869,34.8549,34.8789,55124.0
2018-06-21 13:25:00,43.55,43.56,43.54,43.54,32538.0,34.8789,34.8869,34.8709,34.8709,32538.0
2018-06-21 13:30:00,43.55,43.55,43.52,43.53,61929.0,34.8789,34.8789,34.8549,34.8629,61929.0
2018-06-21 13:35:00,43.53,43.55,43.53,43.55,101401.0,34.8629,34.8789,34.8629,34.8789,101401.0
2018-06-21 13:40:00,43.55,43.57,43.53,43.57,22159.0,34.8789,34.8949,34.8629,34.8949,22159.0
2018-06-21 13:45:00,43.56,43.57,43.55,43.55,71390.0,34.8869,34.8949,34.8789,34.8789,71390.0
2018-06-21 13:50:00,43.55,43.57,43.54,43.56,59895.0,34.8789,34.8949,34.8709,34.8869,59895.0
2018-06-21 13:55:00,43.57,43.57,43.54,43.56,166425.0,34.8949,34.8949,34.8709,34.8869,166425.0
2018-06-21 14:00:00,43.56,43.6,43.56,43.57,63735.0,34.8869,34.9189,34.8869,34.8949,63735.0
2018-06-21 14:05:00,43.58,43.6,43.55,43.59,143530.0,34.9029,34.9189,34.8789,34.9109,143530.0
2018-06-21 14:10:00,43.6,43.6,43.57,43.58,69823.0,34.9189,34.9189,34.8949,34.9029,69823.0
2018-06-21 14:15:00,43.58,43.59,43.55,43.56,185974.0,34.9029,34.9109,34.8789,34.8869,185974.0
2018-06-21 14:20:00,43.55,43.57,43.54,43.55,72293.0,34.8789,34.8949,34.8709,34.8789,72293.0
2018-06-21 14:25:00,43.54,43.55,43.53,43.54,42319.0,34.8709,34.8789,34.8629,34.8709,42319.0
2018-06-21 14:30:00,43.54,43.55,43.53,43.54,80913.0,34.8709,34.8789,34.8629,34.8709,80913.0
2018-06-21 14:35:00,43.54,43.57,43.54,43.54,127421.0,34.8709,34.8949,34.8709,34.8709,127421.0
2018-06-21 14:40:00,43.54,43.55,43.53,43.54,55639.0,34.8709,34.8789,34.8629,34.8709,55639.0
2018-06-21 14:45:00,43.54,43.56,43.54,43.56,54068.0,34.8709,34.8869,34.8709,34.8869,54068.0
2018-06-21 14:50:00,43.56,43.56,43.53,43.54,101029.0,34.8869,34.8869,34.8629,34.8709,101029.0
2018-06-21 14:55:00,43.54,43.54,43.52,43.52,82602.0,34.8709,34.8709,34.8549,34.8549,82602.0
2018-06-21 15:00:00,43.52,43.53,43.5,43.52,155678.0,34.8549,34.8629,34.8388,34.8549,155678.0
2018-06-21 15:05:00,43.51,43.54,43.5,43.54,117811.0,34.8469,34.8709,34.8388,34.8709,117811.0
2018-06-21 15:10:00,43.54,43.54,43.5,43.51,195274.0,34.8709,34.8709,34.8388,34.8469,195274.0
2018-06-21 15:15:00,43.51,43.51,43.47,43.47,107826.0,34.8469,34.8469,34.8148,34.8148,107826.0
2018-06-21 15:20:00,43.47,43.48,43.43,43.47,228850.0,34.8148,34.8228,34.7828,34.8148,228850.0
2018-06-21 15:25:00,43.47,43.49,43.46,43.47,249631.0,34.8148,34.8308,34.8068,34.8148,249631.0
2018-06-21 15:30:00,43.48,43.48,43.43,43.44,244508.0,34.8228,34.8228,34.7828,34.7908,244508.0
2018-06-21 15:35:00,43.44,43.45,43.41,43.43,245361.0,34.7908,34.7988,34.7668,34.7828,245361.0
2018-06-21 15:40:00,43.42,43.43,43.4,43.41,123623.0,34.7748,34.7828,34.7588,34.7668,123623.0
2018-06-21 15:45:00,43.4,43.45,43.4,43.45,108026.0,34.7588,34.7988,34.7588,34.7988,108026.0
2018-06-21 15:50:00,43.44,43.48,43.43,43.48,1012776.0,34.7908,34.8228,34.7828,34.8228,1012776.0
2018-06-21 15:55:00,43.47,43.49,43.44,43.45,349207.0,34.8148,34.8308,34.7908,34.7988,349207.0
2018-06-22 09:30:00,43.49,43.49,43.4,43.43,479738.0,35.2646,35.2646,35.1916,35.2159,479738.0
2018-06-22 09:35:00,43.44,43.45,43.41,43.41,296754.0,35.224,35.2321,35.1997,35.1997,296754.0
2018-06-22 09:40:00,43.41,43.43,43.38,43.38,150820.0,35.1997,35.2159,35.1754,35.1754,150820.0
2018-06-22 09:45:00,43.39,43.41,43.37,43.39,55747.0,35.1835,35.1997,35.1673,35.1835,55747.0
2018-06-22 09:50:00,43.4,43.42,43.39,43.41,134927.0,35.1916,35.2078,35.1835,35.1997,134927.0
2018-06-22 09:55:00,43.41,43.46,43.4,43.44,247316.0,35.1997,35.2402,35.1916,35.224,247316.0
2018-06-22 10:00:00,43.44,43.44,43.41,43.41,125325.0,35.224,35.224,35.1997,35.1997,125325.0
2018-06-22 10:05:00,43.42,43.44,43.41,43.44,62838.0,35.2078,35.224,35.1997,35.224,62838.0
2018-06-22 10:10:00,43.44,43.46,43.43,43.45,61746.0,35.224,35.2402,35.2159,35.2321,61746.0
2018-06-22 10:15:00,43.46,43.48,43.45,43.46,78012.0,35.2402,35.2565,35.2321,35.2402,78012.0
2018-06-22 10:20:00,43.45,43.48,43.44,43.46,68250.0,35.2321,35.2565,35.224,35.2402,68250.0
2018-06-22 10:25:00,43.46,43.46,43.28,43.31,184593.0,35.2402,35.2402,35.0943,35.1186,184593.0
2018-06-22 10:30:00,43.3,43.32,43.28,43.31,62882.0,35.1105,35.1267,35.0943,35.1186,62882.0
2018-06-22 10:35:00,43.31,43.34,43.29,43.3,107720.0,35.1186,35.1429,35.1024,35.1105,107720.0
2018-06-22 10:40:00,43.3,43.32,43.28,43.3,81522.0,35.1105,35.1267,35.0943,35.1105,81522.0
2018-06-22 10:45:00,43.3,43.35,43.29,43.34,98593.0,35.1105,35.1511,35.1024,35.1429,98593.0
2018-06-22 10:50:00,43.34,43.38,43.33,43.38,154659.0,35.1429,35.1754,35.1348,35.1754,154659.0
2018-06-22 10:55:00,43.38,43.42,43.37,43.41,183324.0,35.1754,35.2078,35.1673,35.1997,183324.0
2018-06-22 11:00:00,43.41,43.42,43.4,43.42,39596.0,35.1997,35.2078,35.1916,35.2078,39596.0
2018-06-22 11:05:00,43.42,43.43,43.4,43.42,81649.0,35.2078,35.2159,35.1916,35.2078,81649.0
2018-06-22 11:10:00,43.41,43.43,43.39,43.39,88941.0,35.1997,35.2159,35.1835,35.1835,88941.0
2018-06-22 11:15:00,43.39,43.42,43.38,43.41,37441.0,35.1835,35.2078,35.1754,35.1997,37441.0
2018-06-22 11:20:00,43.41,43.42,43.38,43.39,109687.0,35.1997,35.2078,35.1754,35.1835,109687.0
2018-06-22 11:25:00,43.39,43.45,43.38,43.44,99322.0,35.1835,35.2321,35.1754,35.224,99322.0
2018-06-22 11:30:00,43.44,43.46,43.42,43.46,91027.0,35.224,35.2402,35.2078,35.2402,91027.0
2018-06-22 11:35:00,43.46,43.47,43.44,43.45,46127.0,35.2402,35.2484,35.224,35.2321,46127.0
2018-06-22 11:40:00,43.45,43.47,43.44,43.47,109877.0,35.2321,35.2484,35.224,35.2484,109877.0
2018-06-22 11:45:00,43.47,43.49,43.47,43.48,68768.0,35.2484,35.2646,35.2484,35.2565,68768.0
2018-06-22 11:50:00,43.47,43.48,43.46,43.46,52326.0,35.2484,35.2565,35.2402,35.2402,52326.0
2018-06-22 11:55:00,43.47,43.47,43.45,43.45,92036.0,35.2484,35.2484,35.2321,35.2321,92036.0
2018-06-22 12:00:00,43.46,43.46,43.45,43.45,104900.0,35.2402,35.2402,35.2321,35.2321,104900.0
2018-06-22 12:05:00,43.46,43.47,43.45,43.46,67302.0,35.2402,35.2484,35.2321,35.2402,67302.0
2018-06-22 12:10:00,43.46,43.48,43.45,43.48,50289.0,35.2402,35.2565,35.2321,35.2565,50289.0
2018-06-22 12:15:00,43.48,43.49,43.46,43.46,31524.0,35.2565,35.2646,35.2402,35.2402,31524.0
2018-06-22 12:20:00,43.47,43.48,43.46,43.47,51924.0,35.2484,35.2565,35.2402,35.2484,51924.0
2018-06-22 12:25:00,43.47,43.48,43.46,43.47,69089.0,35.2484,35.2565,35.2402,35.2484,69089.0
2018-06-22 12:30:00,43.48,43.48,43.46,43.47,44281.0,35.2565,35.2565,35.2402,35.2484,44281.0
2018-06-22 12:35:00,43.47,43.48,43.46,43.47,51435.0,35.2484,35.2565,35.2402,35.2484,51435.0
2018-06-22 12:40:00,43.47,43.49,43.46,43.49,40708.0,35.2484,35.2646,35.2402,35.2646,40708.0
2018-06-22 12:45:00,43.48,43.49,43.47,43.48,51131.0,35.2565,35.2646,35.2484,35.2565,51131.0
2018-06-22 12:50:00,43.48,43.5,43.48,43.48,21571.0,35.2565,35.2727,35.2565,35.2565,21571.0
2018-06-22 12:55:00,43.49,43.49,43.47,43.48,35919.0,35.2646,35.2646,35.2484,35.2565,35919.0
2018-06-22 13:00:00,43.47,43.5,43.47,43.5,31377.0,35.2484,35.2727,35.2484,35.2727,31377.0
2018-06-22 13:05:00,43.49,43.5,43.49,43.49,26184.0,35.2646,35.2727,35.2646,35.2646,26184.0
2018-06-22 13:10:00,43.49,43.51,43.49,43.5,116089.0,35.2646,35.2808,35.2646,35.2727,116089.0
2018-06-22 13:15:00,43.5,43.51,43.49,43.51,13899.0,35.2727,35.2808,35.2646,35.2808,13899.0
2018-06-22 13:20:00,43.5,43.51,43.49,43.51,92307.0,35.2727,35.2808,35.2646,35.2808,92307.0
2018-06-22 13:25:00,43.5,43.52,43.5,43.52,64230.0,35.2727,35.2889,35.2727,35.2889,64230.0
2018-06-22 13:30:00,43.52,43.52,43.49,43.51,89322.0,35.2889,35.2889,35.2646,35.2808,89322.0
2018-06-22 13:35:00,43.5,43.52,43.5,43.51,56204.0,35.2727,35.2889,35.2727,35.2808,56204.0
2018-06-22 13:40:00,43.52,43.53,43.51,43.52,39123.0,35.2889,35.297,35.2808,35.2889,39123.0
2018-06-22 13:45:00,43.52,43.53,43.51,43.52,44963.0,35.2889,35.297,35.2808,35.2889,44963.0
2018-06-22 13:50:00,43.52,43.53,43.52,43.53,38474.0,35.2889,35.297,35.2889,35.297,38474.0
2018-06-22 13:55:00,43.54,43.55,43.53,43.54,58896.0,35.3051,35.3132,35.297,35.3051,58896.0
2018-06-22 14:00:00,43.54,43.54,43.53,43.54,50924.0,35.3051,35.3051,35.297,35.3051,50924.0
2018-06-22 14:05:00,43.54,43.54,43.51,43.52,89631.0,35.3051,35.3051,35.2808,35.2889,89631.0
2018-06-22 14:10:00,43.52,43.53,43.51,43.51,97062.0,35.2889,35.297,35.2808,35.2808,97062.0
2018-06-22 14:15:00,43.52,43.52,43.5,43.5,111148.0,35.2889,35.2889,35.2727,35.2727,111148.0
2018-06-22 14:20:00,43.51,43.52,43.49,43.49,61593.0,35.2808,35.2889,35.2646,35.2646,61593.0
2018-06-22 14:25:00,43.49,43.5,43.48,43.48,647157.0,35.2646,35.2727,35.2565,35.2565,647157.0
2018-06-22 14:30:00,43.48,43.49,43.46,43.47,60700.0,35.2565,35.2646,35.2402,35.2484,60700.0
2018-06-22 14:35:00,43.47,43.48,43.47,43.47,58284.0,35.2484,35.2565,35.2484,35.2484,58284.0
2018-06-22 14:40:00,43.47,43.49,43.47,43.48,55005.0,35.2484,35.2646,35.2484,35.2565,55005.0
2018-06-22 14:45:00,43.49,43.49,43.46,43.48,104425.0,35.2646,35.2646,35.2402,35.2565,104425.0
2018-06-22 14:50:00,43.48,43.5,43.48,43.49,44622.0,35.2565,35.2727,35.2565,35.2646,44622.0
2018-06-22 14:55:00,43.48,43.49,43.48,43.48,49669.0,35.2565,35.2646,35.2565,35.2565,49669.0
2018-06-22 15:00:00,43.48,43.49,43.46,43.47,84819.0,35.2565,35.2646,35.2402,35.2484,84819.0
2018-06-22 15:05:00,43.47,43.48,43.46,43.47,57271.0,35.2484,35.2565,35.2402,35.2484,57271.0
2018-06-22 15:10:00,43.48,43.48,43.45,43.45,63851.0,35.2565,35.2565,35.2321,35.2321,63851.0
2018-06-22 15:15:00,43.46,43.47,43.44,43.45,50321.0,35.2402,35.2484,35.224,35.2321,50321.0
2018-06-22 15:20:00,43.45,43.46,43.44,43.45,59771.0,35.2321,35.2402,35.224,35.2321,59771.0
2018-06-22 15:25:00,43.45,43.47,43.45,43.45,56488.0,35.2321,35.2484,35.2321,35.2321,56488.0
2018-06-22 15:30:00,43.45,43.46,43.44,43.46,65924.0,35.2321,35.2402,35.224,35.2402,65924.0
2018-06-22 15:35:00,43.46,43.46,43.43,43.44,125449.0,35.2402,35.2402,35.2159,35.224,125449.0
2018-06-22 15:40:00,43.44,43.46,43.43,43.44,110637.0,35.224,35.2402,35.2159,35.224,110637.0
2018-06-22 15:45:00,43.44,43.45,43.43,43.44,112510.0,35.224,35.2321,35.2159,35.224,112510.0
2018-06-22 15:50:00,43.43,43.44,43.42,43.43,143387.0,35.2159,35.224,35.2078,35.2159,143387.0
2018-06-22 15:55:00,43.43,43.43,43.37,43.37,343559.0,35.2159,35.2159,35.1673,35.1673,343559.0
2018-06-25 09:30:00,43.05,43.11,43.04,43.08,135849.0,34.9078,34.9564,34.8997,34.9321,135849.0
2018-06-25 09:35:00,43.1,43.1,43.02,43.02,89930.0,34.9483,34.9483,34.8835,34.8835,89930.0
2018-06-25 09:40:00,43.01,43.02,42.97,42.99,81015.0,34.8754,34.8835,34.8429,34.8591,81015.0
2018-06-25 09:45:00,42.99,43.0,42.94,42.97,88102.0,34.8591,34.8672,34.8186,34.8429,88102.0
2018-06-25 09:50:00,42.98,42.98,42.94,42.95,178470.0,34.851,34.851,34.8186,34.8267,178470.0
2018-06-25 09:55:00,42.95,42.95,42.91,42.93,122434.0,34.8267,34.8267,34.7943,34.8105,122434.0
2018-06-25 10:00:00,42.92,42.94,42.88,42.9,355530.0,34.8024,34.8186,34.7699,34.7862,355530.0
2018-06-25 10:05:00,42.9,42.91,42.86,42.88,221299.0,34.7862,34.7943,34.7537,34.7699,221299.0
2018-06-25 10:10:00,42.89,42.91,42.87,42.89,154934.0,34.7781,34.7943,34.7618,34.7781,154934.0
2018-06-25 10:15:00,42.89,42.9,42.84,42.84,112071.0,34.7781,34.7862,34.7375,34.7375,112071.0
2018-06-25 10:20:00,42.84,42.86,42.83,42.85,129039.0,34.7375,34.7537,34.7294,34.7456,129039.0
2018-06-25 10:25:00,42.86,42.91,42.85,42.9,160808.0,34.7537,34.7943,34.7456,34.7862,160808.0
2018-06-25 10:30:00,42.91,42.92,42.87,42.9,77802.0,34.7943,34.8024,34.7618,34.7862,77802.0
2018-06-25 10:35:00,42.9,42.92,42.88,42.9,116564.0,34.7862,34.8024,34.7699,34.7862,116564.0
2018-06-25 10:40:00,42.89,42.93,42.88,42.91,167698.0,34.7781,34.8105,34.7699,34.7943,167698.0
2018-06-25 10:45:00,42.91,42.92,42.87,42.9,137996.0,34.7943,34.8024,34.7618,34.7862,137996.0
2018-06-25 10:50:00,42.9,42.93,42.86,42.87,114085.0,34.7862,34.8105,34.7537,34.7618,114085.0
2018-06-25 10:55:00,42.86,42.87,42.83,42.86,120613.0,34.7537,34.7618,34.7294,34.7537,120613.0
2018-06-25 11:00:00,42.86,42.88,42.83,42.83,101075.0,34.7537,34.7699,34.7294,34.7294,101075.0
2018-06-25 11:05:00,42.84,42.85,42.82,42.82,59668.0,34.7375,34.7456,34.7213,34.7213,59668.0
2018-06-25 11:10:00,42.83,42.87,42.82,42.84,124642.0,34.7294,34.7618,34.7213,34.7375,124642.0
2018-06-25 11:15:00,42.84,42.86,42.8,42.8,666934.0,34.7375,34.7537,34.7051,34.7051,666934.0
2018-06-25 11:20:00,42.81,42.81,42.76,42.77,331171.0,34.7132,34.7132,34.6726,34.6807,331171.0
2018-06-25 11:25:00,42.77,42.81,42.76,42.77,102048.0,34.6807,34.7132,34.6726,34.6807,102048.0
2018-06-25 11:30:00,42.77,42.79,42.73,42.74,145319.0,34.6807,34.697,34.6483,34.6564,145319.0
2018-06-25 11:35:00,42.74,42.75,42.71,42.73,241502.0,34.6564,34.6645,34.6321,34.6483,241502.0
2018-06-25 11:40:00,42.73,42.79,42.72,42.77,195995.0,34.6483,34.697,34.6402,34.6807,195995.0
2018-06-25 11:45:00,42.77,42.79,42.76,42.77,170030.0,34.6807,34.697,34.6726,34.6807,170030.0
2018-06-25 11:50:00,42.77,42.8,42.77,42.78,115993.0,34.6807,34.7051,34.6807,34.6889,115993.0
2018-06-25 11:55:00,42.79,42.8,42.76,42.77,127250.0,34.697,34.7051,34.6726,34.6807,127250.0
2018-06-25 12:00:00,42.77,42.78,42.72,42.73,459283.0,34.6807,34.6889,34.6402,34.6483,459283.0
2018-06-25 12:05:00,42.73,42.74,42.68,42.69,123949.0,34.6483,34.6564,34.6078,34.6159,123949.0
2018-06-25 12:10:00,42.69,42.71,42.66,42.71,152641.0,34.6159,34.6321,34.5916,34.6321,152641.0
2018-06-25 12:15:00,42.7,42.72,42.69,42.72,127257.0,34.624,34.6402,34.6159,34.6402,127257.0
2018-06-25 12:20:00,42.71,42.74,42.69,42.74,168808.0,34.6321,34.6564,34.6159,34.6564,168808.0
2018-06-25 12:25:00,42.74,42.75,42.73,42.74,27546.0,34.6564,34.6645,34.6483,34.6564,27546.0
2018-06-25 12:30:00,42.73,42.76,42.73,42.75,137873.0,34.6483,34.6726,34.6483,34.6645,137873.0
2018-06-25 12:35:00,42.75,42.75,42.71,42.71,109569.0,34.6645,34.6645,34.6321,34.6321,109569.0
2018-06-25 12:40:00,42.72,42.77,42.71,42.75,84194.0,34.6402,34.6807,34.6321,34.6645,84194.0
2018-06-25 12:45:00,42.74,42.75,42.72,42.72,150717.0,34.6564,34.6645,34.6402,34.6402,150717.0
2018-06-25 12:50:00,42.73,42.76,42.7,42.75,156908.0,34.6483,34.6726,34.624,34.6645,156908.0
2018-06-25 12:55:00,42.74,42.79,42.74,42.79,46372.0,34.6564,34.697,34.6564,34.697,46372.0
2018-06-25 13:00:00,42.78,42.79,42.75,42.77,141374.0,34.6889,34.697,34.6645,34.6807,141374.0
2018-06-25 13:05:00,42.77,42.79,42.76,42.77,68515.0,34.6807,34.697,34.6726,34.6807,68515.0
2018-06-25 13:10:00,42.77,42.78,42.74,42.75,107168.0,34.6807,34.6889,34.6564,34.6645,107168.0
2018-06-25 13:15:00,42.75,42.76,42.72,42.75,55293.0,34.6645,34.6726,34.6402,34.6645,55293.0
2018-06-25 13:20:00,42.74,42.77,42.74,42.76,117545.0,34.6564,34.6807,34.6564,34.6726,117545.0
2018-06-25 13:25:00,42.76,42.78,42.75,42.77,121850.0,34.6726,34.6889,34.6645,34.6807,121850.0
2018-06-25 13:30:00,42.76,42.8,42.76,42.8,93870.0,34.6726,34.7051,34.6726,34.7051,93870.0
2018-06-25 13:35:00,42.8,42.8,42.78,42.8,200268.0,34.7051,34.7051,34.6889,34.7051,200268.0
2018-06-25 13:40:00,42.79,42.83,42.79,42.82,42981.0,34.697,34.7294,34.697,34.7213,42981.0
2018-06-25 13:45:00,42.83,42.84,42.81,42.82,118429.0,34.7294,34.7375,34.7132,34.7213,118429.0
2018-06-25 13:50:00,42.83,42.83,42.8,42.81,84815.0,34.7294,34.7294,34.7051,34.7132,84815.0
2018-06-25 13:55:00,42.81,42.82,42.8,42.8,53573.0,34.7132,34.7213,34.7051,34.7051,53573.0
2018-06-25 14:00:00,42.8,42.82,42.8,42.81,158100.0,34.7051,34.7213,34.7051,34.7132,158100.0
2018-06-25 14:05:00,42.81,42.83,42.8,42.8,109640.0,34.7132,34.7294,34.7051,34.7051,109640.0
2018-06-25 14:10:00,42.8,42.81,42.78,42.8,125911.0,34.7051,34.7132,34.6889,34.7051,125911.0
2018-06-25 14:15:00,42.8,42.81,42.76,42.77,216299.0,34.7051,34.7132,34.6726,34.6807,216299.0
2018-06-25 14:20:00,42.77,42.77,42.76,42.77,175428.0,34.6807,34.6807,34.6726,34.6807,175428.0
2018-06-25 14:25:00,42.77,42.79,42.76,42.79,44789.0,34.6807,34.697,34.6726,34.697,44789.0
2018-06-25 14:30:00,42.79,42.79,42.75,42.77,1815107.0,34.697,34.697,34.6645,34.6807,1815107.0
2018-06-25 14:35:00,42.77,42.77,42.73,42.73,389498.0,34.6807,34.6807,34.6483,34.6483,389498.0
2018-06-25 14:40:00,42.74,42.75,42.72,42.74,54292.0,34.6564,34.6645,34.6402,34.6564,54292.0
2018-06-25 14:45:00,42.75,42.75,42.71,42.72,165010.0,34.6645,34.6645,34.6321,34.6402,165010.0
2018-06-25 14:50:00,42.71,42.71,42.66,42.66,220535.0,34.6321,34.6321,34.5916,34.5916,220535.0
2018-06-25 14:55:00,42.66,42.69,42.65,42.68,154806.0,34.5916,34.6159,34.5834,34.6078,154806.0
2018-06-25 15:00:00,42.68,42.71,42.67,42.7,177736.0,34.6078,34.6321,34.5997,34.624,177736.0
2018-06-25 15:05:00,42.7,42.7,42.68,42.68,60041.0,34.624,34.624,34.6078,34.6078,60041.0
2018-06-25 15:10:00,42.69,42.72,42.66,42.66,160908.0,34.6159,34.6402,34.5916,34.5916,160908.0
2018-06-25 15:15:00,42.66,42.72,42.66,42.71,110962.0,34.5916,34.6402,34.5916,34.6321,110962.0
2018-06-25 15:20:00,42.71,42.72,42.69,42.71,291128.0,34.6321,34.6402,34.6159,34.6321,291128.0
2018-06-25 15:25:00,42.71,42.71,42.69,42.7,114181.0,34.6321,34.6321,34.6159,34.624,114181.0
2018-06-25 15:30:00,42.7,42.72,42.68,42.71,189504.0,34.624,34.6402,34.6078,34.6321,189504.0
2018-06-25 15:35:00,42.72,42.8,42.71,42.8,358181.0,34.6402,34.7051,34.6321,34.7051,358181.0
2018-06-25 15:40:00,42.79,42.82,42.78,42.8,273036.0,34.697,34.7213,34.6889,34.7051,273036.0
2018-06-25 15:45:00,42.8,42.8,42.76,42.78,205160.0,34.7051,34.7051,34.6726,34.6889,205160.0
2018-06-25 15:50:00,42.78,42.81,42.77,42.8,148279.0,34.6889,34.7132,34.6807,34.7051,148279.0
2018-06-25 15:55:00,42.8,42.81,42.75,42.75,352000.0,34.7051,34.7132,34.6645,34.6645,352000.0
2018-06-26 09:30:00,42.86,42.9,42.83,42.83,389043.0,34.7537,34.7862,34.7294,34.7294,389043.0
2018-06-26 09:35:00,42.83,42.85,42.8,42.8,191985.0,34.7294,34.7456,34.7051,34.7051,191985.0
2018-06-26 09:40:00,42.8,42.85,42.8,42.82,156203.0,34.7051,34.7456,34.7051,34.7213,156203.0
2018-06-26 09:45:00,42.83,42.83,42.78,42.8,229509.0,34.7294,34.7294,34.6889,34.7051,229509.0
2018-06-26 09:50:00,42.8,42.8,42.77,42.79,220829.0,34.7051,34.7051,34.6807,34.697,220829.0
2018-06-26 09:55:00,42.79,42.8,42.77,42.79,262916.0,34.697,34.7051,34.6807,34.697,262916.0
2018-06-26 10:00:00,42.79,42.82,42.78,42.8,252972.0,34.697,34.7213,34.6889,34.7051,252972.0
2018-06-26 10:05:00,42.8,42.81,42.78,42.79,234653.0,34.7051,34.7132,34.6889,34.697,234653.0
2018-06-26 10:10:00,42.78,42.82,42.78,42.82,205620.0,34.6889,34.7213,34.6889,34.7213,205620.0
2018-06-26 10:15:00,42.81,42.85,42.8,42.81,173992.0,34.7132,34.7456,34.7051,34.7132,173992.0
2018-06-26 10:20:00,42.81,42.82,42.78,42.79,206281.0,34.7132,34.7213,34.6889,34.697,206281.0
2018-06-26 10:25:00,42.79,42.8,42.74,42.75,124778.0,34.697,34.7051,34.6564,34.6645,124778.0
2018-06-26 10:30:00,42.75,42.78,42.74,42.77,186045.0,34.6645,34.6889,34.6564,34.6807,186045.0
2018-06-26 10:35:00,42.77,42.77,42.7,42.72,218453.0,34.6807,34.6807,34.624,34.6402,218453.0
2018-06-26 10:40:00,42.72,42.73,42.69,42.73,180039.0,34.6402,34.6483,34.6159,34.6483,180039.0
2018-06-26 10:45:00,42.73,42.73,42.67,42.71,186645.0,34.6483,34.6483,34.5997,34.6321,186645.0
2018-06-26 10:50:00,42.72,42.75,42.71,42.73,97723.0,34.6402,34.6645,34.6321,34.6483,97723.0
2018-06-26 10:55:00,42.74,42.75,42.72,42.73,90762.0,34.6564,34.6645,34.6402,34.6483,90762.0
2018-06-26 11:00:00,42.73,42.76,42.71,42.76,299436.0,34.6483,34.6726,34.6321,34.6726,299436.0
2018-06-26 11:05:00,42.77,42.78,42.74,42.76,121445.0,34.6807,34.6889,34.6564,34.6726,121445.0
2018-06-26 11:10:00,42.76,42.79,42.76,42.78,195870.0,34.6726,34.697,34.6726,34.6889,195870.0
2018-06-26 11:15:00,42.78,42.8,42.77,42.8,103792.0,34.6889,34.7051,34.6807,34.7051,103792.0
2018-06-26 11:20:00,42.8,42.83,42.79,42.83,151917.0,34.7051,34.7294,34.697,34.7294,151917.0
2018-06-26 11:25:00,42.82,42.85,42.81,42.83,126381.0,34.7213,34.7456,34.7132,34.7294,126381.0
2018-06-26 11:30:00,42.82,42.82,42.75,42.77,198537.0,34.7213,34.7213,34.6645,34.6807,198537.0
2018-06-26 11:35:00,42.78,42.8,42.77,42.8,113280.0,34.6889,34.7051,34.6807,34.7051,113280.0
2018-06-26 11:40:00,42.79,42.83,42.79,42.82,65602.0,34.697,34.7294,34.697,34.7213,65602.0
2018-06-26 11:45:00,42.82,42.84,42.81,42.82,212750.0,34.7213,34.7375,34.7132,34.7213,212750.0
2018-06-26 11:50:00,42.82,42.83,42.79,42.82,84851.0,34.7213,34.7294,34.697,34.7213,84851.0
2018-06-26 11:55:00,42.82,42.85,42.81,42.84,75008.0,34.7213,34.7456,34.7132,34.7375,75008.0
2018-06-26 12:00:00,42.84,42.88,42.84,42.86,170377.0,34.7375,34.7699,34.7375,34.7537,170377.0
2018-06-26 12:05:00,42.87,42.89,42.86,42.88,91902.0,34.7618,34.7781,34.7537,34.7699,91902.0
2018-06-26 12:10:00,42.88,42.9,42.87,42.89,124494.0,34.7699,34.7862,34.7618,34.7781,124494.0
2018-06-26 12:15:00,42.89,42.9,42.84,42.86,116284.0,34.7781,34.7862,34.7375,34.7537,116284.0
2018-06-26 12:20:00,42.88,42.9,42.87,42.87,96654.0,34.7699,34.7862,34.7618,34.7618,96654.0
2018-06-26 12:25:00,42.88,42.88,42.85,42.86,89979.0,34.7699,34.7699,34.7456,34.7537,89979.0
2018-06-26 12:30:00,42.86,42.9,42.86,42.88,46191.0,34.7537,34.7862,34.7537,34.7699,46191.0
2018-06-26 12:35:00,42.88,42.89,42.87,42.88,97618.0,34.7699,34.7781,34.7618,34.7699,97618.0
2018-06-26 12:40:00,42.88,42.9,42.85,42.86,100401.0,34.7699,34.7862,34.7456,34.7537,100401.0
2018-06-26 12:45:00,42.86,42.87,42.85,42.87,91026.0,34.7537,34.7618,34.7456,34.7618,91026.0
2018-06-26 12:50:00,42.87,42.89,42.85,42.89,129832.0,34.7618,34.7781,34.7456,34.7781,129832.0
2018-06-26 12:55:00,42.89,42.9,42.87,42.88,108167.0,34.7781,34.7862,34.7618,34.7699,108167.0
2018-06-26 13:00:00,42.88,42.9,42.87,42.89,111801.0,34.7699,34.7862,34.7618,34.7781,111801.0
2018-06-26 13:05:00,42.89,42.92,42.88,42.91,47290.0,34.7781,34.8024,34.7699,34.7943,47290.0
2018-06-26 13:10:00,42.91,42.92,42.9,42.91,66618.0,34.7943,34.8024,34.7862,34.7943,66618.0
2018-06-26 13:15:00,42.9,42.91,42.89,42.9,66500.0,34.7862,34.7943,34.7781,34.7862,66500.0
2018-06-26 13:20:00,42.91,42.92,42.88,42.9,102608.0,34.7943,34.8024,34.7699,34.7862,102608.0
2018-06-26 13:25:00,42.9,42.91,42.89,42.91,36243.0,34.7862,34.7943,34.7781,34.7943,36243.0
2018-06-26 13:30:00,42.91,42.92,42.9,42.91,75572.0,34.7943,34.8024,34.7862,34.7943,75572.0
2018-06-26 13:35:00,42.9,42.92,42.89,42.91,85038.0,34.7862,34.8024,34.7781,34.7943,85038.0
2018-06-26 13:40:00,42.92,42.92,42.89,42.9,33072.0,34.8024,34.8024,34.7781,34.7862,33072.0
2018-06-26 13:45:00,42.9,42.9,42.88,42.9,93835.0,34.7862,34.7862,34.7699,34.7862,93835.0
2018-06-26 13:50:00,42.89,42.9,42.88,42.89,133036.0,34.7781,34.7862,34.7699,34.7781,133036.0
2018-06-26 13:55:00,42.9,42.9,42.89,42.9,46639.0,34.7862,34.7862,34.7781,34.7862,46639.0
2018-06-26 14:00:00,42.9,42.92,42.9,42.9,131273.0,34.7862,34.8024,34.7862,34.7862,131273.0
2018-06-26 14:05:00,42.91,42.91,42.88,42.89,46828.0,34.7943,34.7943,34.7699,34.7781,46828.0
2018-06-26 14:10:00,42.89,42.9,42.88,42.89,99031.0,34.7781,34.7862,34.7699,34.7781,99031.0
2018-06-26 14:15:00,42.89,42.9,42.88,42.89,105392.0,34.7781,34.7862,34.7699,34.7781,105392.0
2018-06-26 14:20:00,42.9,42.91,42.88,42.9,408430.0,34.7862,34.7943,34.7699,34.7862,408430.0
2018-06-26 14:25:00,42.9,42.9,42.89,42.9,109559.0,34.7862,34.7862,34.7781,34.7862,109559.0
2018-06-26 14:30:00,42.9,42.9,42.89,42.89,51350.0,34.7862,34.7862,34.7781,34.7781,51350.0
2018-06-26 14:35:00,42.9,42.91,42.89,42.91,184922.0,34.7862,34.7943,34.7781,34.7943,184922.0
2018-06-26 14:40:00,42.91,42.91,42.9,42.91,84754.0,34.7943,34.7943,34.7862,34.7943,84754.0
2018-06-26 14:45:00,42.9,42.91,42.89,42.9,224195.0,34.7862,34.7943,34.7781,34.7862,224195.0
2018-06-26 14:50:00,42.9,42.91,42.89,42.91,178295.0,34.7862,34.7943,34.7781,34.7943,178295.0
2018-06-26 14:55:00,42.91,42.91,42.89,42.91,195182.0,34.7943,34.7943,34.7781,34.7943,195182.0
2018-06-26 15:00:00,42.9,42.91,42.88,42.89,189273.0,34.7862,34.7943,34.7699,34.7781,189273.0
2018-06-26 15:05:00,42.88,42.89,42.88,42.89,84631.0,34.7699,34.7781,34.7699,34.7781,84631.0
2018-06-26 15:10:00,42.89,42.89,42.87,42.88,95368.0,34.7781,34.7781,34.7618,34.7699,95368.0
2018-06-26 15:15:00,42.88,42.88,42.87,42.87,61398.0,34.7699,34.7699,34.7618,34.7618,61398.0
2018-06-26 15:20:00,42.88,42.88,42.86,42.88,93989.0,34.7699,34.7699,34.7537,34.7699,93989.0
2018-06-26 15:25:00,42.88,42.88,42.86,42.86,231080.0,34.7699,34.7699,34.7537,34.7537,231080.0
2018-06-26 15:30:00,42.86,42.9,42.86,42.9,104179.0,34.7537,34.7862,34.7537,34.7862,104179.0
2018-06-26 15:35:00,42.89,42.9,42.87,42.87,113917.0,34.7781,34.7862,34.7618,34.7618,113917.0
2018-06-26 15:40:00,42.88,42.88,42.84,42.84,78420.0,34.7699,34.7699,34.7375,34.7375,78420.0
2018-06-26 15:45:00,42.84,42.84,42.79,42.8,132900.0,34.7375,34.7375,34.697,34.7051,132900.0
2018-06-26 15:50:00,42.8,42.81,42.78,42.81,182815.0,34.7051,34.7132,34.6889,34.7132,182815.0
2018-06-26 15:55:00,42.81,42.83,42.8,42.81,401406.0,34.7132,34.7294,34.7051,34.7132,401406.0
2018-06-27 09:30:00,42.9,42.91,42.85,42.86,562181.0,34.7862,34.7943,34.7456,34.7537,562181.0
2018-06-27 09:35:00,42.87,42.91,42.86,42.9,166910.0,34.7618,34.7943,34.7537,34.7862,166910.0
2018-06-27 09:40:00,42.9,42.9,42.84,42.89,204587.0,34.7862,34.7862,34.7375,34.7781,204587.0
2018-06-27 09:45:00,42.89,42.95,42.88,42.94,204392.0,34.7781,34.8267,34.7699,34.8186,204392.0
2018-06-27 09:50:00,42.94,42.96,42.93,42.96,217707.0,34.8186,34.8348,34.8105,34.8348,217707.0
2018-06-27 09:55:00,42.97,42.97,42.93,42.95,82828.0,34.8429,34.8429,34.8105,34.8267,82828.0
2018-06-27 10:00:00,42.95,42.97,42.92,42.97,270666.0,34.8267,34.8429,34.8024,34.8429,270666.0
2018-06-27 10:05:00,42.97,43.0,42.95,43.0,132213.0,34.8429,34.8672,34.8267,34.8672,132213.0
2018-06-27 10:10:00,43.0,43.02,42.98,43.0,99267.0,34.8672,34.8835,34.851,34.8672,99267.0
2018-06-27 10:15:00,43.0,43.01,42.98,42.98,36820.0,34.8672,34.8754,34.851,34.851,36820.0
2018-06-27 10:20:00,42.98,43.01,42.97,42.98,38430.0,34.851,34.8754,34.8429,34.851,38430.0
2018-06-27 10:25:00,42.98,42.98,42.94,42.94,161139.0,34.851,34.851,34.8186,34.8186,161139.0
2018-06-27 10:30:00,42.94,42.98,42.92,42.92,180506.0,34.8186,34.851,34.8024,34.8024,180506.0
2018-06-27 10:35:00,42.92,42.99,42.91,42.98,71650.0,34.8024,34.8591,34.7943,34.851,71650.0
2018-06-27 10:40:00,42.98,42.99,42.94,42.95,61418.0,34.851,34.8591,34.8186,34.8267,61418.0
2018-06-27 10:45:00,42.96,42.97,42.93,42.93,203440.0,34.8348,34.8429,34.8105,34.8105,203440.0
2018-06-27 10:50:00,42.93,42.96,42.92,42.94,219257.0,34.8105,34.8348,34.8024,34.8186,219257.0
2018-06-27 10:55:00,42.95,42.95,42.9,42.91,48124.0,34.8267,34.8267,34.7862,34.7943,48124.0
2018-06-27 11:00:00,42.91,42.92,42.88,42.89,198519.0,34.7943,34.8024,34.7699,34.7781,198519.0
2018-06-27 11:05:00,42.88,42.88,42.81,42.83,323473.0,34.7699,34.7699,34.7132,34.7294,323473.0
2018-06-27 11:10:00,42.83,42.85,42.8,42.82,150370.0,34.7294,34.7456,34.7051,34.7213,150370.0
2018-06-27 11:15:00,42.82,42.84,42.79,42.83,148576.0,34.7213,34.7375,34.697,34.7294,148576.0
2018-06-27 11:20:00,42.84,42.84,42.76,42.77,99053.0,34.7375,34.7375,34.6726,34.6807,99053.0
2018-06-27 11:25:00,42.76,42.79,42.73,42.77,240314.0,34.6726,34.697,34.6483,34.6807,240314.0
2018-06-27 11:30:00,42.77,42.8,42.75,42.79,516330.0,34.6807,34.7051,34.6645,34.697,516330.0
2018-06-27 11:35:00,42.78,42.81,42.78,42.8,80302.0,34.6889,34.7132,34.6889,34.7051,80302.0
2018-06-27 11:40:00,42.79,42.79,42.76,42.78,225545.0,34.697,34.697,34.6726,34.6889,225545.0
2018-06-27 11:45:00,42.77,42.82,42.77,42.8,114342.0,34.6807,34.7213,34.6807,34.7051,114342.0
2018-06-27 11:50:00,42.8,42.83,42.79,42.82,80446.0,34.7051,34.7294,34.697,34.7213,80446.0
2018-06-27 11:55:00,42.83,42.83,42.8,42.82,48819.0,34.7294,34.7294,34.7051,34.7213,48819.0
2018-06-27 12:00:00,42.81,42.85,42.79,42.84,62928.0,34.7132,34.7456,34.697,34.7375,62928.0
2018-06-27 12:05:00,42.84,42.85,42.83,42.84,63996.0,34.7375,34.7456,34.7294,34.7375,63996.0
2018-06-27 12:10:00,42.84,42.85,42.8,42.83,53858.0,34.7375,34.7456,34.7051,34.7294,53858.0
2018-06-27 12:15:00,42.83,42.86,42.81,42.84,88462.0,34.7294,34.7537,34.7132,34.7375,88462.0
2018-06-27 12:20:00,42.84,42.84,42.8,42.81,86795.0,34.7375,34.7375,34.7051,34.7132,86795.0
2018-06-27 12:25:00,42.81,42.82,42.79,42.8,66328.0,34.7132,34.7213,34.697,34.7051,66328.0
2018-06-27 12:30:00,42.8,42.8,42.77,42.8,71822.0,34.7051,34.7051,34.6807,34.7051,71822.0
2018-06-27 12:35:00,42.79,42.79,42.75,42.77,58886.0,34.697,34.697,34.6645,34.6807,58886.0
2018-06-27 12:40:00,42.76,42.76,42.72,42.73,111082.0,34.6726,34.6726,34.6402,34.6483,111082.0
2018-06-27 12:45:00,42.72,42.75,42.71,42.74,51738.0,34.6402,34.6645,34.6321,34.6564,51738.0
2018-06-27 12:50:00,42.75,42.77,42.74,42.74,80603.0,34.6645,34.6807,34.6564,34.6564,80603.0
2018-06-27 12:55:00,42.75,42.76,42.71,42.72,82492.0,34.6645,34.6726,34.6321,34.6402,82492.0
2018-06-27 13:00:00,42.72,42.74,42.71,42.72,295697.0,34.6402,34.6564,34.6321,34.6402,295697.0
2018-06-27 13:05:00,42.72,42.72,42.67,42.68,95972.0,34.6402,34.6402,34.5997,34.6078,95972.0
2018-06-27 13:10:00,42.68,42.7,42.66,42.66,58445.0,34.6078,34.624,34.5916,34.5916,58445.0
2018-06-27 13:15:00,42.67,42.67,42.62,42.63,52840.0,34.5997,34.5997,34.5591,34.5672,52840.0
2018-06-27 13:20:00,42.63,42.68,42.63,42.66,69673.0,34.5672,34.6078,34.5672,34.5916,69673.0
2018-06-27 13:25:00,42.66,42.67,42.63,42.66,69197.0,34.5916,34.5997,34.5672,34.5916,69197.0
2018-06-27 13:30:00,42.65,42.67,42.63,42.67,78175.0,34.5834,34.5997,34.5672,34.5997,78175.0
2018-06-27 13:35:00,42.67,42.67,42.63,42.65,173341.0,34.5997,34.5997,34.5672,34.5834,173341.0
2018-06-27 13:40:00,42.64,42.67,42.64,42.66,112381.0,34.5753,34.5997,34.5753,34.5916,112381.0
2018-06-27 13:45:00,42.65,42.66,42.61,42.61,49077.0,34.5834,34.5916,34.551,34.551,49077.0
2018-06-27 13:50:00,42.61,42.61,42.58,42.59,100396.0,34.551,34.551,34.5267,34.5348,100396.0
2018-06-27 13:55:00,42.59,42.61,42.57,42.61,160136.0,34.5348,34.551,34.5186,34.551,160136.0
2018-06-27 14:00:00,42.6,42.64,42.59,42.63,67335.0,34.5429,34.5753,34.5348,34.5672,67335.0
2018-06-27 14:05:00,42.63,42.63,42.56,42.57,175894.0,34.5672,34.5672,34.5105,34.5186,175894.0
2018-06-27 14:10:00,42.57,42.59,42.56,42.58,150904.0,34.5186,34.5348,34.5105,34.5267,150904.0
2018-06-27 14:15:00,42.58,42.6,42.57,42.6,109088.0,34.5267,34.5429,34.5186,34.5429,109088.0
2018-06-27 14:20:00,42.59,42.62,42.58,42.59,136090.0,34.5348,34.5591,34.5267,34.5348,136090.0
2018-06-27 14:25:00,42.6,42.61,42.57,42.57,104215.0,34.5429,34.551,34.5186,34.5186,104215.0
2018-06-27 14:30:00,42.57,42.59,42.55,42.55,108147.0,34.5186,34.5348,34.5024,34.5024,108147.0
2018-06-27 14:35:00,42.56,42.61,42.56,42.6,243629.0,34.5105,34.551,34.5105,34.5429,243629.0
2018-06-27 14:40:00,42.59,42.6,42.57,42.58,56451.0,34.5348,34.5429,34.5186,34.5267,56451.0
2018-06-27 14:45:00,42.58,42.61,42.57,42.58,125234.0,34.5267,34.551,34.5186,34.5267,125234.0
2018-06-27 14:50:00,42.57,42.58,42.53,42.53,155806.0,34.5186,34.5267,34.4861,34.4861,155806.0
2018-06-27 14:55:00,42.53,42.54,42.51,42.52,160034.0,34.4861,34.4942,34.4699,34.478,160034.0
2018-06-27 15:00:00,42.52,42.53,42.5,42.52,156850.0,34.478,34.4861,34.4618,34.478,156850.0
2018-06-27 15:05:00,42.51,42.53,42.48,42.48,101874.0,34.4699,34.4861,34.4456,34.4456,101874.0
2018-06-27 15:10:00,42.48,42.49,42.43,42.44,171637.0,34.4456,34.4537,34.4051,34.4132,171637.0
2018-06-27 15:15:00,42.44,42.46,42.41,42.45,197664.0,34.4132,34.4294,34.3888,34.4213,197664.0
2018-06-27 15:20:00,42.46,42.49,42.45,42.49,103653.0,34.4294,34.4537,34.4213,34.4537,103653.0
2018-06-27 15:25:00,42.48,42.53,42.46,42.51,132461.0,34.4456,34.4861,34.4294,34.4699,132461.0
2018-06-27 15:30:00,42.51,42.53,42.49,42.5,132652.0,34.4699,34.4861,34.4537,34.4618,132652.0
2018-06-27 15:35:00,42.5,42.51,42.48,42.49,155242.0,34.4618,34.4699,34.4456,34.4537,155242.0
2018-06-27 15:40:00,42.49,42.54,42.49,42.51,213888.0,34.4537,34.4942,34.4537,34.4699,213888.0
2018-06-27 15:45:00,42.5,42.5,42.43,42.43,224451.0,34.4618,34.4618,34.4051,34.4051,224451.0
2018-06-27 15:50:00,42.43,42.45,42.42,42.45,297826.0,34.4051,34.4213,34.3969,34.4213,297826.0
2018-06-27 15:55:00,42.45,42.45,42.41,42.42,596399.0,34.4213,34.4213,34.3888,34.3969,596399.0
2018-06-28 09:30:00,42.41,42.43,42.37,42.42,195749.0,34.3888,34.4051,34.3564,34.3969,195749.0
2018-06-28 09:35:00,42.42,42.46,42.41,42.45,59536.0,34.3969,34.4294,34.3888,34.4213,59536.0
2018-06-28 09:40:00,42.44,42.49,42.42,42.42,274958.0,34.4132,34.4537,34.3969,34.3969,274958.0
2018-06-28 09:45:00,42.42,42.42,42.33,42.34,202398.0,34.3969,34.3969,34.324,34.3321,202398.0
2018-06-28 09:50:00,42.33,42.42,42.32,42.39,152218.0,34.324,34.3969,34.3159,34.3726,152218.0
2018-06-28 09:55:00,42.39,42.4,42.36,42.38,112893.0,34.3726,34.3807,34.3483,34.3645,112893.0
2018-06-28 10:00:00,42.38,42.44,42.37,42.4,182914.0,34.3645,34.4132,34.3564,34.3807,182914.0
2018-06-28 10:05:00,42.4,42.44,42.37,42.44,306534.0,34.3807,34.4132,34.3564,34.4132,306534.0
2018-06-28 10:10:00,42.43,42.44,42.37,42.38,412305.0,34.4051,34.4132,34.3564,34.3645,412305.0
2018-06-28 10:15:00,42.37,42.39,42.34,42.37,425644.0,34.3564,34.3726,34.3321,34.3564,425644.0
2018-06-28 10:20:00,42.37,42.42,42.35,42.39,233322.0,34.3564,34.3969,34.3402,34.3726,233322.0
2018-06-28 10:25:00,42.4,42.44,42.38,42.4,185925.0,34.3807,34.4132,34.3645,34.3807,185925.0
2018-06-28 10:30:00,42.39,42.39,42.34,42.35,178363.0,34.3726,34.3726,34.3321,34.3402,178363.0
2018-06-28 10:35:00,42.34,42.37,42.31,42.37,125535.0,34.3321,34.3564,34.3077,34.3564,125535.0
2018-06-28 10:40:00,42.38,42.41,42.34,42.4,99779.0,34.3645,34.3888,34.3321,34.3807,99779.0
2018-06-28 10:45:00,42.4,42.42,42.37,42.38,342237.0,34.3807,34.3969,34.3564,34.3645,342237.0
2018-06-28 10:50:00,42.37,42.42,42.33,42.41,153579.0,34.3564,34.3969,34.324,34.3888,153579.0
2018-06-28 10:55:00,42.4,42.44,42.39,42.44,208924.0,34.3807,34.4132,34.3726,34.4132,208924.0
2018-06-28 11:00:00,42.44,42.46,42.41,42.43,145394.0,34.4132,34.4294,34.3888,34.4051,145394.0
2018-06-28 11:05:00,42.43,42.44,42.4,42.44,109362.0,34.4051,34.4132,34.3807,34.4132,109362.0
2018-06-28 11:10:00,42.44,42.44,42.39,42.41,185679.0,34.4132,34.4132,34.3726,34.3888,185679.0
2018-06-28 11:15:00,42.42,42.45,42.39,42.45,151146.0,34.3969,34.4213,34.3726,34.4213,151146.0
2018-06-28 11:20:00,42.45,42.46,42.41,42.45,138757.0,34.4213,34.4294,34.3888,34.4213,138757.0
2018-06-28 11:25:00,42.45,42.51,42.45,42.49,150256.0,34.4213,34.4699,34.4213,34.4537,150256.0
2018-06-28 11:30:00,42.49,42.52,42.47,42.49,170744.0,34.4537,34.478,34.4375,34.4537,170744.0
2018-06-28 11:35:00,42.48,42.52,42.48,42.52,272122.0,34.4456,34.478,34.4456,34.478,272122.0
2018-06-28 11:40:00,42.51,42.52,42.48,42.5,185933.0,34.4699,34.478,34.4456,34.4618,185933.0
2018-06-28 11:45:00,42.51,42.51,42.45,42.46,121360.0,34.4699,34.4699,34.4213,34.4294,121360.0
2018-06-28 11:50:00,42.46,42.48,42.46,42.46,240159.0,34.4294,34.4456,34.4294,34.4294,240159.0
2018-06-28 11:55:00,42.47,42.5,42.45,42.5,128411.0,34.4375,34.4618,34.4213,34.4618,128411.0
2018-06-28 12:00:00,42.5,42.52,42.48,42.5,322660.0,34.4618,34.478,34.4456,34.4618,322660.0
2018-06-28 12:05:00,42.5,42.52,42.46,42.48,164412.0,34.4618,34.478,34.4294,34.4456,164412.0
2018-06-28 12:10:00,42.48,42.48,42.45,42.47,327853.0,34.4456,34.4456,34.4213,34.4375,327853.0
2018-06-28 12:15:00,42.47,42.48,42.46,42.47,46043.0,34.4375,34.4456,34.4294,34.4375,46043.0
2018-06-28 12:20:00,42.47,42.47,42.42,42.43,239567.0,34.4375,34.4375,34.3969,34.4051,239567.0
2018-06-28 12:25:00,42.44,42.45,42.41,42.45,44306.0,34.4132,34.4213,34.3888,34.4213,44306.0
2018-06-28 12:30:00,42.45,42.46,42.43,42.44,130093.0,34.4213,34.4294,34.4051,34.4132,130093.0
2018-06-28 12:35:00,42.45,42.46,42.42,42.44,48003.0,34.4213,34.4294,34.3969,34.4132,48003.0
2018-06-28 12:40:00,42.44,42.46,42.43,42.46,116683.0,34.4132,34.4294,34.4051,34.4294,116683.0
2018-06-28 12:45:00,42.45,42.45,42.43,42.44,159130.0,34.4213,34.4213,34.4051,34.4132,159130.0
2018-06-28 12:50:00,42.45,42.49,42.45,42.48,128256.0,34.4213,34.4537,34.4213,34.4456,128256.0
2018-06-28 12:55:00,42.48,42.51,42.47,42.51,56845.0,34.4456,34.4699,34.4375,34.4699,56845.0
2018-06-28 13:00:00,42.52,42.52,42.5,42.51,190690.0,34.478,34.478,34.4618,34.4699,190690.0
2018-06-28 13:05:00,42.52,42.52,42.49,42.5,36841.0,34.478,34.478,34.4537,34.4618,36841.0
2018-06-28 13:10:00,42.5,42.51,42.49,42.5,24659.0,34.4618,34.4699,34.4537,34.4618,24659.0
2018-06-28 13:15:00,42.49,42.53,42.49,42.51,75959.0,34.4537,34.4861,34.4537,34.4699,75959.0
2018-06-28 13:20:00,42.51,42.54,42.51,42.52,61501.0,34.4699,34.4942,34.4699,34.478,61501.0
2018-06-28 13:25:00,42.52,42.55,42.52,42.52,989603.0,34.478,34.5024,34.478,34.478,989603.0
2018-06-28 13:30:00,42.53,42.54,42.51,42.52,128729.0,34.4861,34.4942,34.4699,34.478,128729.0
2018-06-28 13:35:00,42.52,42.53,42.5,42.5,110607.0,34.478,34.4861,34.4618,34.4618,110607.0
2018-06-28 13:40:00,42.51,42.54,42.5,42.52,118448.0,34.4699,34.4942,34.4618,34.478,118448.0
2018-06-28 13:45:00,42.52,42.53,42.5,42.52,107568.0,34.478,34.4861,34.4618,34.478,107568.0
2018-06-28 13:50:00,42.51,42.56,42.51,42.55,66407.0,34.4699,34.5105,34.4699,34.5024,66407.0
2018-06-28 13:55:00,42.56,42.56,42.55,42.56,96423.0,34.5105,34.5105,34.5024,34.5105,96423.0
2018-06-28 14:00:00,42.56,42.57,42.55,42.56,91812.0,34.5105,34.5186,34.5024,34.5105,91812.0
2018-06-28 14:05:00,42.56,42.57,42.54,42.55,241065.0,34.5105,34.5186,34.4942,34.5024,241065.0
2018-06-28 14:10:00,42.54,42.55,42.51,42.52,107090.0,34.4942,34.5024,34.4699,34.478,107090.0
2018-06-28 14:15:00,42.52,42.54,42.51,42.54,113367.0,34.478,34.4942,34.4699,34.4942,113367.0
2018-06-28 14:20:00,42.54,42.57,42.53,42.56,141490.0,34.4942,34.5186,34.4861,34.5105,141490.0
2018-06-28 14:25:00,42.56,42.56,42.54,42.56,100887.0,34.5105,34.5105,34.4942,34.5105,100887.0
2018-06-28 14:30:00,42.56,42.56,42.54,42.55,248383.0,34.5105,34.5105,34.4942,34.5024,248383.0
2018-06-28 14:35:00,42.55,42.55,42.53,42.54,78237.0,34.5024,34.5024,34.4861,34.4942,78237.0
2018-06-28 14:40:00,42.54,42.55,42.52,42.52,266551.0,34.4942,34.5024,34.478,34.478,266551.0
2018-06-28 14:45:00,42.52,42.56,42.52,42.56,146223.0,34.478,34.5105,34.478,34.5105,146223.0
2018-06-28 14:50:00,42.55,42.58,42.54,42.58,69715.0,34.5024,34.5267,34.4942,34.5267,69715.0
2018-06-28 14:55:00,42.58,42.6,42.57,42.59,39668.0,34.5267,34.5429,34.5186,34.5348,39668.0
2018-06-28 15:00:00,42.6,42.6,42.57,42.57,91129.0,34.5429,34.5429,34.5186,34.5186,91129.0
2018-06-28 15:05:00,42.58,42.6,42.57,42.58,166662.0,34.5267,34.5429,34.5186,34.5267,166662.0
2018-06-28 15:10:00,42.59,42.61,42.58,42.61,119453.0,34.5348,34.551,34.5267,34.551,119453.0
2018-06-28 15:15:00,42.6,42.61,42.59,42.6,167624.0,34.5429,34.551,34.5348,34.5429,167624.0
2018-06-28 15:20:00,42.61,42.61,42.58,42.58,44241.0,34.551,34.551,34.5267,34.5267,44241.0
2018-06-28 15:25:00,42.59,42.59,42.56,42.57,97663.0,34.5348,34.5348,34.5105,34.5186,97663.0
2018-06-28 15:30:00,42.57,42.57,42.54,42.55,125039.0,34.5186,34.5186,34.4942,34.5024,125039.0
2018-06-28 15:35:00,42.55,42.57,42.54,42.56,262576.0,34.5024,34.5186,34.4942,34.5105,262576.0
2018-06-28 15:40:00,42.55,42.57,42.55,42.56,91158.0,34.5024,34.5186,34.5024,34.5105,91158.0
2018-06-28 15:45:00,42.55,42.57,42.54,42.57,118443.0,34.5024,34.5186,34.4942,34.5186,118443.0
2018-06-28 15:50:00,42.56,42.57,42.53,42.54,140340.0,34.5105,34.5186,34.4861,34.4942,140340.0
2018-06-28 15:55:00,42.54,42.57,42.53,42.57,448559.0,34.4942,34.5186,34.4861,34.5186,448559.0
2018-06-29 09:30:00,42.91,42.95,42.88,42.9,260653.0,34.7943,34.8267,34.7699,34.7862,260653.0
2018-06-29 09:35:00,42.9,42.93,42.88,42.93,63465.0,34.7862,34.8105,34.7699,34.8105,63465.0
2018-06-29 09:40:00,42.93,42.95,42.92,42.94,187078.0,34.8105,34.8267,34.8024,34.8186,187078.0
2018-06-29 09:45:00,42.95,42.95,42.92,42.95,1183044.0,34.8267,34.8267,34.8024,34.8267,1183044.0
2018-06-29 09:50:00,42.95,42.95,42.92,42.95,129137.0,34.8267,34.8267,34.8024,34.8267,129137.0
2018-06-29 09:55:00,42.95,42.95,42.92,42.95,52963.0,34.8267,34.8267,34.8024,34.8267,52963.0
2018-06-29 10:00:00,42.95,42.97,42.93,42.96,111291.0,34.8267,34.8429,34.8105,34.8348,111291.0
2018-06-29 10:05:00,42.96,42.96,42.94,42.95,176046.0,34.8348,34.8348,34.8186,34.8267,176046.0
2018-06-29 10:10:00,42.96,42.98,42.93,42.95,89469.0,34.8348,34.851,34.8105,34.8267,89469.0
2018-06-29 10:15:00,42.95,42.97,42.94,42.96,138762.0,34.8267,34.8429,34.8186,34.8348,138762.0
2018-06-29 10:20:00,42.96,42.97,42.92,42.97,81384.0,34.8348,34.8429,34.8024,34.8429,81384.0
2018-06-29 10:25:00,42.97,42.98,42.94,42.96,63343.0,34.8429,34.851,34.8186,34.8348,63343.0
2018-06-29 10:30:00,42.95,42.99,42.94,42.97,103078.0,34.8267,34.8591,34.8186,34.8429,103078.0
2018-06-29 10:35:00,42.97,42.99,42.95,42.97,282075.0,34.8429,34.8591,34.8267,34.8429,282075.0
2018-06-29 10:40:00,42.97,42.99,42.95,42.98,105364.0,34.8429,34.8591,34.8267,34.851,105364.0
2018-06-29 10:45:00,42.99,43.02,42.97,43.01,141243.0,34.8591,34.8835,34.8429,34.8754,141243.0
2018-06-29 10:50:00,43.02,43.03,42.98,43.02,122838.0,34.8835,34.8916,34.851,34.8835,122838.0
2018-06-29 10:55:00,43.03,43.06,43.02,43.05,310295.0,34.8916,34.9159,34.8835,34.9078,310295.0
2018-06-29 11:00:00,43.05,43.07,43.02,43.02,244490.0,34.9078,34.924,34.8835,34.8835,244490.0
2018-06-29 11:05:00,43.03,43.05,43.02,43.04,129711.0,34.8916,34.9078,34.8835,34.8997,129711.0
2018-06-29 11:10:00,43.03,43.04,43.02,43.02,72372.0,34.8916,34.8997,34.8835,34.8835,72372.0
2018-06-29 11:15:00,43.02,43.03,43.0,43.01,119575.0,34.8835,34.8916,34.8672,34.8754,119575.0
2018-06-29 11:20:00,43.01,43.02,42.99,43.01,175697.0,34.8754,34.8835,34.8591,34.8754,175697.0
2018-06-29 11:25:00,43.0,43.03,42.99,43.0,301585.0,34.8672,34.8916,34.8591,34.8672,301585.0
2018-06-29 11:30:00,42.99,43.0,42.95,42.96,136085.0,34.8591,34.8672,34.8267,34.8348,136085.0
2018-06-29 11:35:00,42.96,42.98,42.95,42.96,114075.0,34.8348,34.851,34.8267,34.8348,114075.0
2018-06-29 11:40:00,42.96,42.98,42.96,42.97,39312.0,34.8348,34.851,34.8348,34.8429,39312.0
2018-06-29 11:45:00,42.97,42.98,42.96,42.98,94960.0,34.8429,34.851,34.8348,34.851,94960.0
2018-06-29 11:50:00,42.97,42.99,42.96,42.97,41891.0,34.8429,34.8591,34.8348,34.8429,41891.0
2018-06-29 11:55:00,42.97,42.97,42.94,42.94,76216.0,34.8429,34.8429,34.8186,34.8186,76216.0
2018-06-29 12:00:00,42.94,42.98,42.94,42.97,41668.0,34.8186,34.851,34.8186,34.8429,41668.0
2018-06-29 12:05:00,42.96,43.0,42.96,42.98,84505.0,34.8348,34.8672,34.8348,34.851,84505.0
2018-06-29 12:10:00,42.98,42.99,42.96,42.97,50307.0,34.851,34.8591,34.8348,34.8429,50307.0
2018-06-29 12:15:00,42.97,42.99,42.96,42.99,32093.0,34.8429,34.8591,34.8348,34.8591,32093.0
2018-06-29 12:20:00,42.98,42.99,42.97,42.97,39194.0,34.851,34.8591,34.8429,34.8429,39194.0
2018-06-29 12:25:00,42.98,42.99,42.96,42.97,38073.0,34.851,34.8591,34.8348,34.8429,38073.0
2018-06-29 12:30:00,42.97,42.97,42.94,42.95,101803.0,34.8429,34.8429,34.8186,34.8267,101803.0
2018-06-29 12:35:00,42.95,42.96,42.94,42.96,792584.0,34.8267,34.8348,34.8186,34.8348,792584.0
2018-06-29 12:40:00,42.95,42.96,42.94,42.95,47265.0,34.8267,34.8348,34.8186,34.8267,47265.0
2018-06-29 12:45:00,42.95,42.95,42.93,42.94,179385.0,34.8267,34.8267,34.8105,34.8186,179385.0
2018-06-29 12:50:00,42.94,42.95,42.92,42.92,78176.0,34.8186,34.8267,34.8024,34.8024,78176.0
2018-06-29 12:55:00,42.92,42.94,42.92,42.94,69877.0,34.8024,34.8186,34.8024,34.8186,69877.0
2018-06-29 13:00:00,42.94,42.96,42.93,42.96,36212.0,34.8186,34.8348,34.8105,34.8348,36212.0
2018-06-29 13:05:00,42.96,42.98,42.95,42.95,38619.0,34.8348,34.851,34.8267,34.8267,38619.0
2018-06-29 13:10:00,42.96,42.96,42.94,42.95,73482.0,34.8348,34.8348,34.8186,34.8267,73482.0
2018-06-29 13:15:00,42.95,42.96,42.94,42.94,99434.0,34.8267,34.8348,34.8186,34.8186,99434.0
2018-06-29 13:20:00,42.93,42.95,42.92,42.94,100116.0,34.8105,34.8267,34.8024,34.8186,100116.0
2018-06-29 13:25:00,42.94,42.94,42.92,42.94,36599.0,34.8186,34.8186,34.8024,34.8186,36599.0
2018-06-29 13:30:00,42.93,42.94,42.92,42.93,31407.0,34.8105,34.8186,34.8024,34.8105,31407.0
2018-06-29 13:35:00,42.94,42.95,42.92,42.93,83618.0,34.8186,34.8267,34.8024,34.8105,83618.0
2018-06-29 13:40:00,42.93,42.96,42.93,42.96,44531.0,34.8105,34.8348,34.8105,34.8348,44531.0
2018-06-29 13:45:00,42.96,42.96,42.92,42.94,2146543.0,34.8348,34.8348,34.8024,34.8186,2146543.0
2018-06-29 13:50:00,42.94,42.94,42.93,42.94,51626.0,34.8186,34.8186,34.8105,34.8186,51626.0
2018-06-29 13:55:00,42.93,42.94,42.91,42.93,84612.0,34.8105,34.8186,34.7943,34.8105,84612.0
2018-06-29 14:00:00,42.93,42.94,42.91,42.92,111472.0,34.8105,34.8186,34.7943,34.8024,111472.0
2018-06-29 14:05:00,42.92,42.93,42.91,42.93,164598.0,34.8024,34.8105,34.7943,34.8105,164598.0
2018-06-29 14:10:00,42.92,42.93,42.91,42.91,301186.0,34.8024,34.8105,34.7943,34.7943,301186.0
2018-06-29 14:15:00,42.92,42.92,42.89,42.9,122641.0,34.8024,34.8024,34.7781,34.7862,122641.0
2018-06-29 14:20:00,42.9,42.9,42.89,42.9,376658.0,34.7862,34.7862,34.7781,34.7862,376658.0
2018-06-29 14:25:00,42.9,42.9,42.89,42.9,35004.0,34.7862,34.7862,34.7781,34.7862,35004.0
2018-06-29 14:30:00,42.9,42.91,42.88,42.9,81784.0,34.7862,34.7943,34.7699,34.7862,81784.0
2018-06-29 14:35:00,42.9,42.9,42.87,42.88,198732.0,34.7862,34.7862,34.7618,34.7699,198732.0
2018-06-29 14:40:00,42.88,42.89,42.87,42.89,118413.0,34.7699,34.7781,34.7618,34.7781,118413.0
2018-06-29 14:45:00,42.89,42.9,42.88,42.89,160195.0,34.7781,34.7862,34.7699,34.7781,160195.0
2018-06-29 14:50:00,42.89,42.89,42.86,42.88,59881.0,34.7781,34.7781,34.7537,34.7699,59881.0
2018-06-29 14:55:00,42.88,42.9,42.87,42.89,52847.0,34.7699,34.7862,34.7618,34.7781,52847.0
2018-06-29 15:00:00,42.9,42.91,42.89,42.9,94357.0,34.7862,34.7943,34.7781,34.7862,94357.0
2018-06-29 15:05:00,42.9,42.9,42.88,42.89,53742.0,34.7862,34.7862,34.7699,34.7781,53742.0
2018-06-29 15:10:00,42.89,42.89,42.86,42.87,167589.0,34.7781,34.7781,34.7537,34.7618,167589.0
2018-06-29 15:15:00,42.87,42.88,42.86,42.87,60468.0,34.7618,34.7699,34.7537,34.7618,60468.0
2018-06-29 15:20:00,42.87,42.87,42.85,42.86,89127.0,34.7618,34.7618,34.7456,34.7537,89127.0
2018-06-29 15:25:00,42.85,42.89,42.85,42.87,123573.0,34.7456,34.7781,34.7456,34.7618,123573.0
2018-06-29 15:30:00,42.87,42.88,42.85,42.87,103351.0,34.7618,34.7699,34.7456,34.7618,103351.0
2018-06-29 15:35:00,42.87,42.87,42.85,42.86,182620.0,34.7618,34.7618,34.7456,34.7537,182620.0
2018-06-29 15:40:00,42.86,42.86,42.85,42.85,98589.0,34.7537,34.7537,34.7456,34.7456,98589.0
2018-06-29 15:45:00,42.85,42.87,42.84,42.86,183112.0,34.7456,34.7618,34.7375,34.7537,183112.0
2018-06-29 15:50:00,42.85,42.85,42.81,42.84,290220.0,34.7456,34.7456,34.7132,34.7375,290220.0
2018-06-29 15:55:00,42.85,42.87,42.84,42.87,709782.0,34.7456,34.7618,34.7375,34.7618,709782.0
2018-07-02 09:30:00,42.24,42.26,42.2,42.25,457449.0,34.251,34.2672,34.2186,34.2591,457449.0
2018-07-02 09:35:00,42.26,42.29,42.26,42.28,78579.0,34.2672,34.2915,34.2672,34.2834,78579.0
2018-07-02 09:40:00,42.27,42.28,42.24,42.25,64221.0,34.2753,34.2834,34.251,34.2591,64221.0
2018-07-02 09:45:00,42.24,42.3,42.23,42.29,89075.0,34.251,34.2996,34.2429,34.2915,89075.0
2018-07-02 09:50:00,42.29,42.3,42.27,42.3,40886.0,34.2915,34.2996,34.2753,34.2996,40886.0
2018-07-02 09:55:00,42.3,42.33,42.28,42.33,99478.0,34.2996,34.324,34.2834,34.324,99478.0
2018-07-02 10:00:00,42.33,42.35,42.31,42.34,235574.0,34.324,34.3402,34.3077,34.3321,235574.0
2018-07-02 10:05:00,42.35,42.36,42.33,42.35,95066.0,34.3402,34.3483,34.324,34.3402,95066.0
2018-07-02 10:10:00,42.34,42.35,42.29,42.29,237214.0,34.3321,34.3402,34.2915,34.2915,237214.0
2018-07-02 10:15:00,42.3,42.35,42.29,42.34,82854.0,34.2996,34.3402,34.2915,34.3321,82854.0
2018-07-02 10:20:00,42.34,42.36,42.32,42.36,192018.0,34.3321,34.3483,34.3159,34.3483,192018.0
2018-07-02 10:25:00,42.36,42.39,42.34,42.37,109827.0,34.3483,34.3726,34.3321,34.3564,109827.0
2018-07-02 10:30:00,42.36,42.4,42.35,42.39,170376.0,34.3483,34.3807,34.3402,34.3726,170376.0
2018-07-02 10:35:00,42.39,42.4,42.37,42.4,141943.0,34.3726,34.3807,34.3564,34.3807,141943.0
2018-07-02 10:40:00,42.39,42.42,42.38,42.4,125800.0,34.3726,34.3969,34.3645,34.3807,125800.0
2018-07-02 10:45:00,42.41,42.41,42.36,42.39,124304.0,34.3888,34.3888,34.3483,34.3726,124304.0
2018-07-02 10:50:00,42.39,42.39,42.37,42.38,120752.0,34.3726,34.3726,34.3564,34.3645,120752.0
2018-07-02 10:55:00,42.38,42.38,42.35,42.36,134634.0,34.3645,34.3645,34.3402,34.3483,134634.0
2018-07-02 11:00:00,42.36,42.42,42.36,42.4,115114.0,34.3483,34.3969,34.3483,34.3807,115114.0
2018-07-02 11:05:00,42.4,42.41,42.36,42.39,173594.0,34.3807,34.3888,34.3483,34.3726,173594.0
2018-07-02 11:10:00,42.38,42.39,42.31,42.32,360611.0,34.3645,34.3726,34.3077,34.3159,360611.0
2018-07-02 11:15:00,42.32,42.33,42.3,42.32,169779.0,34.3159,34.324,34.2996,34.3159,169779.0
2018-07-02 11:20:00,42.32,42.34,42.3,42.33,56369.0,34.3159,34.3321,34.2996,34.324,56369.0
2018-07-02 11:25:00,42.32,42.33,42.29,42.3,83717.0,34.3159,34.324,34.2915,34.2996,83717.0
2018-07-02 11:30:00,42.3,42.31,42.27,42.28,43103.0,34.2996,34.3077,34.2753,34.2834,43103.0
2018-07-02 11:35:00,42.29,42.3,42.27,42.28,121266.0,34.2915,34.2996,34.2753,34.2834,121266.0
2018-07-02 11:40:00,42.27,42.28,42.25,42.27,81406.0,34.2753,34.2834,34.2591,34.2753,81406.0
2018-07-02 11:45:00,42.27,42.29,42.26,42.26,102391.0,34.2753,34.2915,34.2672,34.2672,102391.0
2018-07-02 11:50:00,42.27,42.3,42.26,42.29,134053.0,34.2753,34.2996,34.2672,34.2915,134053.0
2018-07-02 11:55:00,42.29,42.31,42.29,42.3,122388.0,34.2915,34.3077,34.2915,34.2996,122388.0
2018-07-02 12:00:00,42.3,42.31,42.29,42.3,69442.0,34.2996,34.3077,34.2915,34.2996,69442.0
2018-07-02 12:05:00,42.29,42.3,42.27,42.3,83115.0,34.2915,34.2996,34.2753,34.2996,83115.0
2018-07-02 12:10:00,42.29,42.3,42.27,42.29,139764.0,34.2915,34.2996,34.2753,34.2915,139764.0
2018-07-02 12:15:00,42.28,42.28,42.25,42.27,156024.0,34.2834,34.2834,34.2591,34.2753,156024.0
2018-07-02 12:20:00,42.27,42.29,42.27,42.28,257858.0,34.2753,34.2915,34.2753,34.2834,257858.0
2018-07-02 12:25:00,42.28,42.31,42.28,42.31,87257.0,34.2834,34.3077,34.2834,34.3077,87257.0
2018-07-02 12:30:00,42.3,42.31,42.29,42.31,35825.0,34.2996,34.3077,34.2915,34.3077,35825.0
2018-07-02 12:35:00,42.3,42.31,42.29,42.3,83218.0,34.2996,34.3077,34.2915,34.2996,83218.0
2018-07-02 12:40:00,42.29,42.3,42.28,42.28,71947.0,34.2915,34.2996,34.2834,34.2834,71947.0
2018-07-02 12:45:00,42.29,42.31,42.28,42.3,127335.0,34.2915,34.3077,34.2834,34.2996,127335.0
2018-07-02 12:50:00,42.3,42.31,42.28,42.28,59438.0,34.2996,34.3077,34.2834,34.2834,59438.0
2018-07-02 12:55:00,42.29,42.29,42.26,42.27,134447.0,34.2915,34.2915,34.2672,34.2753,134447.0
2018-07-02 13:00:00,42.26,42.28,42.25,42.27,109355.0,34.2672,34.2834,34.2591,34.2753,109355.0
2018-07-02 13:05:00,42.27,42.28,42.23,42.24,37026.0,34.2753,34.2834,34.2429,34.251,37026.0
2018-07-02 13:10:00,42.24,42.24,42.22,42.23,112210.0,34.251,34.251,34.2348,34.2429,112210.0
2018-07-02 13:15:00,42.23,42.23,42.22,42.22,102755.0,34.2429,34.2429,34.2348,34.2348,102755.0
2018-07-02 13:20:00,42.23,42.24,42.22,42.23,47317.0,34.2429,34.251,34.2348,34.2429,47317.0
2018-07-02 13:25:00,42.23,42.24,42.22,42.23,119504.0,34.2429,34.251,34.2348,34.2429,119504.0
2018-07-02 13:30:00,42.22,42.25,42.22,42.25,31712.0,34.2348,34.2591,34.2348,34.2591,31712.0
2018-07-02 13:35:00,42.25,42.27,42.24,42.27,72940.0,34.2591,34.2753,34.251,34.2753,72940.0
2018-07-02 13:40:00,42.27,42.29,42.27,42.28,173192.0,34.2753,34.2915,34.2753,34.2834,173192.0
2018-07-02 13:45:00,42.29,42.31,42.28,42.31,33925.0,34.2915,34.3077,34.2834,34.3077,33925.0
2018-07-02 13:50:00,42.3,42.32,42.3,42.32,50182.0,34.2996,34.3159,34.2996,34.3159,50182.0
2018-07-02 13:55:00,42.32,42.33,42.3,42.31,50768.0,34.3159,34.324,34.2996,34.3077,50768.0
2018-07-02 14:00:00,42.31,42.32,42.3,42.32,50280.0,34.3077,34.3159,34.2996,34.3159,50280.0
2018-07-02 14:05:00,42.32,42.34,42.31,42.33,199623.0,34.3159,34.3321,34.3077,34.324,199623.0
2018-07-02 14:10:00,42.32,42.36,42.31,42.34,248257.0,34.3159,34.3483,34.3077,34.3321,248257.0
2018-07-02 14:15:00,42.35,42.37,42.34,42.37,51916.0,34.3402,34.3564,34.3321,34.3564,51916.0
2018-07-02 14:20:00,42.37,42.37,42.35,42.36,158327.0,34.3564,34.3564,34.3402,34.3483,158327.0
2018-07-02 14:25:00,42.36,42.37,42.35,42.37,71117.0,34.3483,34.3564,34.3402,34.3564,71117.0
2018-07-02 14:30:00,42.37,42.38,42.35,42.36,73770.0,34.3564,34.3645,34.3402,34.3483,73770.0
2018-07-02 14:35:00,42.35,42.35,42.33,42.34,163372.0,34.3402,34.3402,34.324,34.3321,163372.0
2018-07-02 14:40:00,42.34,42.34,42.33,42.34,36314.0,34.3321,34.3321,34.324,34.3321,36314.0
2018-07-02 14:45:00,42.34,42.35,42.33,42.34,116523.0,34.3321,34.3402,34.324,34.3321,116523.0
2018-07-02 14:50:00,42.34,42.34,42.32,42.33,246910.0,34.3321,34.3321,34.3159,34.324,246910.0
2018-07-02 14:55:00,42.33,42.33,42.31,42.32,42707.0,34.324,34.324,34.3077,34.3159,42707.0
2018-07-02 15:00:00,42.32,42.33,42.3,42.3,458811.0,34.3159,34.324,34.2996,34.2996,458811.0
2018-07-02 15:05:00,42.3,42.32,42.29,42.31,71440.0,34.2996,34.3159,34.2915,34.3077,71440.0
2018-07-02 15:10:00,42.32,42.34,42.31,42.32,58434.0,34.3159,34.3321,34.3077,34.3159,58434.0
2018-07-02 15:15:00,42.33,42.36,42.32,42.36,95889.0,34.324,34.3483,34.3159,34.3483,95889.0
2018-07-02 15:20:00,42.36,42.37,42.35,42.37,70262.0,34.3483,34.3564,34.3402,34.3564,70262.0
2018-07-02 15:25:00,42.37,42.39,42.36,42.39,64419.0,34.3564,34.3726,34.3483,34.3726,64419.0
2018-07-02 15:30:00,42.39,42.39,42.36,42.38,120399.0,34.3726,34.3726,34.3483,34.3645,120399.0
2018-07-02 15:35:00,42.38,42.41,42.37,42.41,184851.0,34.3645,34.3888,34.3564,34.3888,184851.0
2018-07-02 15:40:00,42.41,42.41,42.38,42.4,198673.0,34.3888,34.3888,34.3645,34.3807,198673.0
2018-07-02 15:45:00,42.4,42.42,42.38,42.42,233658.0,34.3807,34.3969,34.3645,34.3969,233658.0
2018-07-02 15:50:00,42.42,42.45,42.42,42.44,227707.0,34.3969,34.4213,34.3969,34.4132,227707.0
2018-07-02 15:55:00,42.44,42.44,42.4,42.42,505563.0,34.4132,34.4132,34.3807,34.3969,505563.0
2018-07-03 09:30:00,42.74,42.75,42.6,42.71,117366.0,34.6564,34.6645,34.5429,34.6321,117366.0
2018-07-03 09:35:00,42.71,42.73,42.67,42.68,112676.0,34.6321,34.6483,34.5997,34.6078,112676.0
2018-07-03 09:40:00,42.68,42.73,42.68,42.72,76028.0,34.6078,34.6483,34.6078,34.6402,76028.0
2018-07-03 09:45:00,42.71,42.77,42.7,42.76,156958.0,34.6321,34.6807,34.624,34.6726,156958.0
2018-07-03 09:50:00,42.76,42.76,42.73,42.74,61843.0,34.6726,34.6726,34.6483,34.6564,61843.0
2018-07-03 09:55:00,42.74,42.74,42.7,42.71,136376.0,34.6564,34.6564,34.624,34.6321,136376.0
2018-07-03 10:00:00,42.72,42.72,42.69,42.7,114080.0,34.6402,34.6402,34.6159,34.624,114080.0
2018-07-03 10:05:00,42.69,42.72,42.68,42.7,106311.0,34.6159,34.6402,34.6078,34.624,106311.0
2018-07-03 10:10:00,42.7,42.71,42.67,42.69,196262.0,34.624,34.6321,34.5997,34.6159,196262.0
2018-07-03 10:15:00,42.69,42.71,42.68,42.71,98168.0,34.6159,34.6321,34.6078,34.6321,98168.0
2018-07-03 10:20:00,42.71,42.73,42.69,42.71,63703.0,34.6321,34.6483,34.6159,34.6321,63703.0
2018-07-03 10:25:00,42.72,42.73,42.68,42.68,122689.0,34.6402,34.6483,34.6078,34.6078,122689.0
2018-07-03 10:30:00,42.69,42.72,42.67,42.71,58941.0,34.6159,34.6402,34.5997,34.6321,58941.0
2018-07-03 10:35:00,42.71,42.73,42.7,42.72,113543.0,34.6321,34.6483,34.624,34.6402,113543.0
2018-07-03 10:40:00,42.73,42.73,42.71,42.72,131108.0,34.6483,34.6483,34.6321,34.6402,131108.0
2018-07-03 10:45:00,42.71,42.72,42.65,42.66,81910.0,34.6321,34.6402,34.5834,34.5916,81910.0
2018-07-03 10:50:00,42.66,42.67,42.64,42.66,138821.0,34.5916,34.5997,34.5753,34.5916,138821.0
2018-07-03 10:55:00,42.65,42.65,42.61,42.62,133448.0,34.5834,34.5834,34.551,34.5591,133448.0
2018-07-03 11:00:00,42.63,42.63,42.6,42.63,103151.0,34.5672,34.5672,34.5429,34.5672,103151.0
2018-07-03 11:05:00,42.63,42.65,42.62,42.63,93834.0,34.5672,34.5834,34.5591,34.5672,93834.0
2018-07-03 11:10:00,42.64,42.65,42.62,42.64,105121.0,34.5753,34.5834,34.5591,34.5753,105121.0
2018-07-03 11:15:00,42.63,42.67,42.63,42.67,97385.0,34.5672,34.5997,34.5672,34.5997,97385.0
2018-07-03 11:20:00,42.67,42.68,42.65,42.66,158865.0,34.5997,34.6078,34.5834,34.5916,158865.0
2018-07-03 11:25:00,42.65,42.66,42.63,42.65,330645.0,34.5834,34.5916,34.5672,34.5834,330645.0
2018-07-03 11:30:00,42.66,42.68,42.64,42.68,72741.0,34.5916,34.6078,34.5753,34.6078,72741.0
2018-07-03 11:35:00,42.69,42.7,42.67,42.69,107487.0,34.6159,34.624,34.5997,34.6159,107487.0
2018-07-03 11:40:00,42.68,42.7,42.66,42.66,81522.0,34.6078,34.624,34.5916,34.5916,81522.0
2018-07-03 11:45:00,42.67,42.68,42.66,42.68,52308.0,34.5997,34.6078,34.5916,34.6078,52308.0
2018-07-03 11:50:00,42.68,42.68,42.64,42.66,101790.0,34.6078,34.6078,34.5753,34.5916,101790.0
2018-07-03 11:55:00,42.66,42.67,42.65,42.66,113239.0,34.5916,34.5997,34.5834,34.5916,113239.0
2018-07-03 12:00:00,42.67,42.68,42.64,42.65,159909.0,34.5997,34.6078,34.5753,34.5834,159909.0
2018-07-03 12:05:00,42.65,42.65,42.62,42.63,103790.0,34.5834,34.5834,34.5591,34.5672,103790.0
2018-07-03 12:10:00,42.63,42.64,42.6,42.61,77617.0,34.5672,34.5753,34.5429,34.551,77617.0
2018-07-03 12:15:00,42.61,42.63,42.6,42.62,52292.0,34.551,34.5672,34.5429,34.5591,52292.0
2018-07-03 12:20:00,42.61,42.63,42.61,42.63,70384.0,34.551,34.5672,34.551,34.5672,70384.0
2018-07-03 12:25:00,42.63,42.63,42.59,42.59,149193.0,34.5672,34.5672,34.5348,34.5348,149193.0
2018-07-03 12:30:00,42.59,42.61,42.56,42.57,136186.0,34.5348,34.551,34.5105,34.5186,136186.0
2018-07-03 12:35:00,42.58,42.59,42.54,42.55,149212.0,34.5267,34.5348,34.4942,34.5024,149212.0
2018-07-03 12:40:00,42.56,42.57,42.55,42.57,169654.0,34.5105,34.5186,34.5024,34.5186,169654.0
2018-07-03 12:45:00,42.57,42.57,42.53,42.53,318240.0,34.5186,34.5186,34.4861,34.4861,318240.0
2018-07-03 12:50:00,42.54,42.54,42.5,42.54,285277.0,34.4942,34.4942,34.4618,34.4942,285277.0
2018-07-03 12:55:00,42.54,42.54,42.49,42.52,285798.0,34.4942,34.4942,34.4537,34.478,285798.0
2018-07-05 09:30:00,42.87,42.87,42.8,42.8,185818.0,34.7618,34.7618,34.7051,34.7051,185818.0
2018-07-05 09:35:00,42.8,42.81,42.78,42.79,68582.0,34.7051,34.7132,34.6889,34.697,68582.0
2018-07-05 09:40:00,42.8,42.81,42.77,42.8,92884.0,34.7051,34.7132,34.6807,34.7051,92884.0
2018-07-05 09:45:00,42.81,42.82,42.76,42.76,159813.0,34.7132,34.7213,34.6726,34.6726,159813.0
2018-07-05 09:50:00,42.77,42.78,42.75,42.76,121315.0,34.6807,34.6889,34.6645,34.6726,121315.0
2018-07-05 09:55:00,42.76,42.78,42.74,42.75,78548.0,34.6726,34.6889,34.6564,34.6645,78548.0
2018-07-05 10:00:00,42.75,42.76,42.72,42.73,365089.0,34.6645,34.6726,34.6402,34.6483,365089.0
2018-07-05 10:05:00,42.73,42.79,42.72,42.79,143219.0,34.6483,34.697,34.6402,34.697,143219.0
2018-07-05 10:10:00,42.78,42.79,42.75,42.75,287749.0,34.6889,34.697,34.6645,34.6645,287749.0
2018-07-05 10:15:00,42.75,42.77,42.74,42.76,189176.0,34.6645,34.6807,34.6564,34.6726,189176.0
2018-07-05 10:20:00,42.76,42.76,42.73,42.76,114146.0,34.6726,34.6726,34.6483,34.6726,114146.0
2018-07-05 10:25:00,42.76,42.78,42.73,42.75,131058.0,34.6726,34.6889,34.6483,34.6645,131058.0
2018-07-05 10:30:00,42.75,42.76,42.73,42.76,82077.0,34.6645,34.6726,34.6483,34.6726,82077.0
2018-07-05 10:35:00,42.76,42.76,42.73,42.74,77527.0,34.6726,34.6726,34.6483,34.6564,77527.0
2018-07-05 10:40:00,42.74,42.78,42.73,42.77,69413.0,34.6564,34.6889,34.6483,34.6807,69413.0
2018-07-05 10:45:00,42.77,42.78,42.74,42.77,113196.0,34.6807,34.6889,34.6564,34.6807,113196.0
2018-07-05 10:50:00,42.76,42.77,42.71,42.73,206209.0,34.6726,34.6807,34.6321,34.6483,206209.0
2018-07-05 10:55:00,42.72,42.74,42.71,42.72,74320.0,34.6402,34.6564,34.6321,34.6402,74320.0
2018-07-05 11:00:00,42.73,42.74,42.7,42.73,142713.0,34.6483,34.6564,34.624,34.6483,142713.0
2018-07-05 11:05:00,42.72,42.74,42.7,42.74,78877.0,34.6402,34.6564,34.624,34.6564,78877.0
2018-07-05 11:10:00,42.75,42.77,42.74,42.76,128008.0,34.6645,34.6807,34.6564,34.6726,128008.0
2018-07-05 11:15:00,42.76,42.8,42.75,42.8,55455.0,34.6726,34.7051,34.6645,34.7051,55455.0
2018-07-05 11:20:00,42.8,42.81,42.78,42.8,96768.0,34.7051,34.7132,34.6889,34.7051,96768.0
2018-07-05 11:25:00,42.8,42.82,42.78,42.79,120735.0,34.7051,34.7213,34.6889,34.697,120735.0
2018-07-05 11:30:00,42.79,42.83,42.77,42.8,1165144.0,34.697,34.7294,34.6807,34.7051,1165144.0
2018-07-05 11:35:00,42.79,42.82,42.79,42.82,126659.0,34.697,34.7213,34.697,34.7213,126659.0
2018-07-05 11:40:00,42.82,42.82,42.8,42.81,205550.0,34.7213,34.7213,34.7051,34.7132,205550.0
2018-07-05 11:45:00,42.81,42.85,42.8,42.83,105810.0,34.7132,34.7456,34.7051,34.7294,105810.0
2018-07-05 11:50:00,42.84,42.86,42.82,42.84,103629.0,34.7375,34.7537,34.7213,34.7375,103629.0
2018-07-05 11:55:00,42.84,42.85,42.83,42.83,75684.0,34.7375,34.7456,34.7294,34.7294,75684.0
2018-07-05 12:00:00,42.84,42.88,42.83,42.87,108506.0,34.7375,34.7699,34.7294,34.7618,108506.0
2018-07-05 12:05:00,42.87,42.89,42.86,42.88,183187.0,34.7618,34.7781,34.7537,34.7699,183187.0
2018-07-05 12:10:00,42.87,42.87,42.85,42.87,62980.0,34.7618,34.7618,34.7456,34.7618,62980.0
2018-07-05 12:15:00,42.87,42.89,42.86,42.87,131147.0,34.7618,34.7781,34.7537,34.7618,131147.0
2018-07-05 12:20:00,42.87,42.88,42.86,42.88,100464.0,34.7618,34.7699,34.7537,34.7699,100464.0
2018-07-05 12:25:00,42.88,42.89,42.86,42.87,53550.0,34.7699,34.7781,34.7537,34.7618,53550.0
2018-07-05 12:30:00,42.87,42.87,42.84,42.86,148130.0,34.7618,34.7618,34.7375,34.7537,148130.0
2018-07-05 12:35:00,42.86,42.87,42.83,42.83,73254.0,34.7537,34.7618,34.7294,34.7294,73254.0
2018-07-05 12:40:00,42.84,42.85,42.83,42.84,32446.0,34.7375,34.7456,34.7294,34.7375,32446.0
2018-07-05 12:45:00,42.84,42.85,42.81,42.81,51772.0,34.7375,34.7456,34.7132,34.7132,51772.0
2018-07-05 12:50:00,42.82,42.84,42.81,42.84,40203.0,34.7213,34.7375,34.7132,34.7375,40203.0
2018-07-05 12:55:00,42.83,42.87,42.83,42.86,77776.0,34.7294,34.7618,34.7294,34.7537,77776.0
2018-07-05 13:00:00,42.86,42.87,42.85,42.86,38970.0,34.7537,34.7618,34.7456,34.7537,38970.0
2018-07-05 13:05:00,42.87,42.87,42.84,42.85,68046.0,34.7618,34.7618,34.7375,34.7456,68046.0
2018-07-05 13:10:00,42.84,42.85,42.84,42.85,47385.0,34.7375,34.7456,34.7375,34.7456,47385.0
2018-07-05 13:15:00,42.85,42.86,42.84,42.86,55149.0,34.7456,34.7537,34.7375,34.7537,55149.0
2018-07-05 13:20:00,42.86,42.86,42.83,42.84,45595.0,34.7537,34.7537,34.7294,34.7375,45595.0
2018-07-05 13:25:00,42.84,42.85,42.83,42.84,54163.0,34.7375,34.7456,34.7294,34.7375,54163.0
2018-07-05 13:30:00,42.85,42.85,42.81,42.81,105367.0,34.7456,34.7456,34.7132,34.7132,105367.0
2018-07-05 13:35:00,42.82,42.82,42.81,42.82,42339.0,34.7213,34.7213,34.7132,34.7213,42339.0
2018-07-05 13:40:00,42.82,42.83,42.81,42.83,32334.0,34.7213,34.7294,34.7132,34.7294,32334.0
2018-07-05 13:45:00,42.82,42.83,42.82,42.82,30283.0,34.7213,34.7294,34.7213,34.7213,30283.0
2018-07-05 13:50:00,42.83,42.83,42.8,42.82,139362.0,34.7294,34.7294,34.7051,34.7213,139362.0
2018-07-05 13:55:00,42.82,42.82,42.81,42.82,50552.0,34.7213,34.7213,34.7132,34.7213,50552.0
2018-07-05 14:00:00,42.82,42.87,42.8,42.81,151866.0,34.7213,34.7618,34.7051,34.7132,151866.0
2018-07-05 14:05:00,42.81,42.82,42.76,42.77,261468.0,34.7132,34.7213,34.6726,34.6807,261468.0
2018-07-05 14:10:00,42.76,42.77,42.73,42.74,63244.0,34.6726,34.6807,34.6483,34.6564,63244.0
2018-07-05 14:15:00,42.73,42.79,42.73,42.78,83166.0,34.6483,34.697,34.6483,34.6889,83166.0
2018-07-05 14:20:00,42.79,42.79,42.75,42.75,537090.0,34.697,34.697,34.6645,34.6645,537090.0
2018-07-05 14:25:00,42.76,42.79,42.75,42.77,209597.0,34.6726,34.697,34.6645,34.6807,209597.0
2018-07-05 14:30:00,42.77,42.78,42.76,42.77,71190.0,34.6807,34.6889,34.6726,34.6807,71190.0
2018-07-05 14:35:00,42.78,42.79,42.75,42.75,123108.0,34.6889,34.697,34.6645,34.6645,123108.0
2018-07-05 14:40:00,42.76,42.76,42.73,42.74,68845.0,34.6726,34.6726,34.6483,34.6564,68845.0
2018-07-05 14:45:00,42.75,42.77,42.74,42.76,97081.0,34.6645,34.6807,34.6564,34.6726,97081.0
2018-07-05 14:50:00,42.76,42.77,42.74,42.77,62836.0,34.6726,34.6807,34.6564,34.6807,62836.0
2018-07-05 14:55:00,42.76,42.78,42.75,42.77,68917.0,34.6726,34.6889,34.6645,34.6807,68917.0
2018-07-05 15:00:00,42.77,42.82,42.77,42.82,90937.0,34.6807,34.7213,34.6807,34.7213,90937.0
2018-07-05 15:05:00,42.81,42.82,42.79,42.8,78612.0,34.7132,34.7213,34.697,34.7051,78612.0
2018-07-05 15:10:00,42.8,42.81,42.79,42.8,94097.0,34.7051,34.7132,34.697,34.7051,94097.0
2018-07-05 15:15:00,42.8,42.82,42.79,42.81,64003.0,34.7051,34.7213,34.697,34.7132,64003.0
2018-07-05 15:20:00,42.81,42.81,42.78,42.8,117232.0,34.7132,34.7132,34.6889,34.7051,117232.0
2018-07-05 15:25:00,42.8,42.8,42.78,42.8,107573.0,34.7051,34.7051,34.6889,34.7051,107573.0
2018-07-05 15:30:00,42.8,42.81,42.78,42.81,110796.0,34.7051,34.7132,34.6889,34.7132,110796.0
2018-07-05 15:35:00,42.81,42.82,42.79,42.81,96831.0,34.7132,34.7213,34.697,34.7132,96831.0
2018-07-05 15:40:00,42.82,42.82,42.8,42.8,50012.0,34.7213,34.7213,34.7051,34.7051,50012.0
2018-07-05 15:45:00,42.8,42.81,42.79,42.8,131875.0,34.7051,34.7132,34.697,34.7051,131875.0
2018-07-05 15:50:00,42.8,42.84,42.79,42.82,180056.0,34.7051,34.7375,34.697,34.7213,180056.0
2018-07-05 15:55:00,42.82,42.84,42.81,42.83,521616.0,34.7213,34.7375,34.7132,34.7294,521616.0
2018-07-06 09:30:00,42.9,42.92,42.86,42.88,154504.0,34.7862,34.8024,34.7537,34.7699,154504.0
2018-07-06 09:35:00,42.88,42.93,42.88,42.92,71440.0,34.7699,34.8105,34.7699,34.8024,71440.0
2018-07-06 09:40:00,42.92,42.94,42.91,42.92,66384.0,34.8024,34.8186,34.7943,34.8024,66384.0
2018-07-06 09:45:00,42.92,42.93,42.9,42.91,75021.0,34.8024,34.8105,34.7862,34.7943,75021.0
2018-07-06 09:50:00,42.91,42.93,42.89,42.92,49724.0,34.7943,34.8105,34.7781,34.8024,49724.0
2018-07-06 09:55:00,42.92,42.96,42.91,42.96,195641.0,34.8024,34.8348,34.7943,34.8348,195641.0
2018-07-06 10:00:00,42.96,42.98,42.95,42.96,215378.0,34.8348,34.851,34.8267,34.8348,215378.0
2018-07-06 10:05:00,42.96,42.97,42.94,42.97,102380.0,34.8348,34.8429,34.8186,34.8429,102380.0
2018-07-06 10:10:00,42.97,42.97,42.95,42.95,191902.0,34.8429,34.8429,34.8267,34.8267,191902.0
2018-07-06 10:15:00,42.96,42.99,42.95,42.96,156200.0,34.8348,34.8591,34.8267,34.8348,156200.0
2018-07-06 10:20:00,42.96,42.96,42.92,42.94,124709.0,34.8348,34.8348,34.8024,34.8186,124709.0
2018-07-06 10:25:00,42.94,42.97,42.93,42.97,44756.0,34.8186,34.8429,34.8105,34.8429,44756.0
2018-07-06 10:30:00,42.97,42.98,42.94,42.95,84255.0,34.8429,34.851,34.8186,34.8267,84255.0
2018-07-06 10:35:00,42.95,42.98,42.94,42.97,150451.0,34.8267,34.851,34.8186,34.8429,150451.0
2018-07-06 10:40:00,42.98,43.02,42.97,43.0,72316.0,34.851,34.8835,34.8429,34.8672,72316.0
2018-07-06 10:45:00,43.01,43.02,42.99,43.0,94231.0,34.8754,34.8835,34.8591,34.8672,94231.0
2018-07-06 10:50:00,43.01,43.02,43.0,43.01,73931.0,34.8754,34.8835,34.8672,34.8754,73931.0
2018-07-06 10:55:00,43.01,43.04,43.01,43.03,44781.0,34.8754,34.8997,34.8754,34.8916,44781.0
2018-07-06 11:00:00,43.04,43.06,43.02,43.02,89013.0,34.8997,34.9159,34.8835,34.8835,89013.0
2018-07-06 11:05:00,43.02,43.07,43.02,43.06,85732.0,34.8835,34.924,34.8835,34.9159,85732.0
2018-07-06 11:10:00,43.07,43.08,43.05,43.07,77734.0,34.924,34.9321,34.9078,34.924,77734.0
2018-07-06 11:15:00,43.07,43.09,43.05,43.08,113624.0,34.924,34.9402,34.9078,34.9321,113624.0
2018-07-06 11:20:00,43.08,43.09,43.07,43.07,88789.0,34.9321,34.9402,34.924,34.924,88789.0
2018-07-06 11:25:00,43.08,43.11,43.07,43.1,93707.0,34.9321,34.9564,34.924,34.9483,93707.0
2018-07-06 11:30:00,43.1,43.15,43.1,43.13,151438.0,34.9483,34.9889,34.9483,34.9727,151438.0
2018-07-06 11:35:00,43.12,43.13,43.11,43.12,55428.0,34.9646,34.9727,34.9564,34.9646,55428.0
2018-07-06 11:40:00,43.13,43.13,43.11,43.11,85003.0,34.9727,34.9727,34.9564,34.9564,85003.0
2018-07-06 11:45:00,43.12,43.13,43.11,43.11,49804.0,34.9646,34.9727,34.9564,34.9564,49804.0
2018-07-06 11:50:00,43.12,43.12,43.08,43.09,96795.0,34.9646,34.9646,34.9321,34.9402,96795.0
2018-07-06 11:55:00,43.09,43.11,43.08,43.1,33700.0,34.9402,34.9564,34.9321,34.9483,33700.0
2018-07-06 12:00:00,43.11,43.12,43.1,43.11,37409.0,34.9564,34.9646,34.9483,34.9564,37409.0
2018-07-06 12:05:00,43.12,43.13,43.11,43.13,90495.0,34.9646,34.9727,34.9564,34.9727,90495.0
2018-07-06 12:10:00,43.12,43.13,43.11,43.12,26107.0,34.9646,34.9727,34.9564,34.9646,26107.0
2018-07-06 12:15:00,43.13,43.13,43.11,43.12,63649.0,34.9727,34.9727,34.9564,34.9646,63649.0
2018-07-06 12:20:00,43.12,43.14,43.11,43.14,42019.0,34.9646,34.9808,34.9564,34.9808,42019.0
2018-07-06 12:25:00,43.13,43.15,43.12,43.14,79556.0,34.9727,34.9889,34.9646,34.9808,79556.0
2018-07-06 12:30:00,43.14,43.15,43.12,43.13,59488.0,34.9808,34.9889,34.9646,34.9727,59488.0
2018-07-06 12:35:00,43.13,43.15,43.12,43.13,28877.0,34.9727,34.9889,34.9646,34.9727,28877.0
2018-07-06 12:40:00,43.14,43.15,43.13,43.14,36020.0,34.9808,34.9889,34.9727,34.9808,36020.0
2018-07-06 12:45:00,43.14,43.14,43.12,43.12,26971.0,34.9808,34.9808,34.9646,34.9646,26971.0
2018-07-06 12:50:00,43.13,43.13,43.11,43.12,20794.0,34.9727,34.9727,34.9564,34.9646,20794.0
2018-07-06 12:55:00,43.11,43.13,43.11,43.13,68948.0,34.9564,34.9727,34.9564,34.9727,68948.0
2018-07-06 13:00:00,43.13,43.15,43.12,43.15,25167.0,34.9727,34.9889,34.9646,34.9889,25167.0
2018-07-06 13:05:00,43.15,43.15,43.13,43.14,33116.0,34.9889,34.9889,34.9727,34.9808,33116.0
2018-07-06 13:10:00,43.14,43.14,43.13,43.13,46989.0,34.9808,34.9808,34.9727,34.9727,46989.0
2018-07-06 13:15:00,43.13,43.15,43.13,43.15,31834.0,34.9727,34.9889,34.9727,34.9889,31834.0
2018-07-06 13:20:00,43.15,43.16,43.14,43.15,7824.0,34.9889,34.997,34.9808,34.9889,7824.0
2018-07-06 13:25:00,43.14,43.15,43.13,43.15,53937.0,34.9808,34.9889,34.9727,34.9889,53937.0
2018-07-06 13:30:00,43.14,43.16,43.14,43.15,27809.0,34.9808,34.997,34.9808,34.9889,27809.0
2018-07-06 13:35:00,43.15,43.16,43.15,43.15,11176.0,34.9889,34.997,34.9889,34.9889,11176.0
2018-07-06 13:40:00,43.16,43.16,43.14,43.14,25832.0,34.997,34.997,34.9808,34.9808,25832.0
2018-07-06 13:45:00,43.14,43.15,43.14,43.14,16891.0,34.9808,34.9889,34.9808,34.9808,16891.0
2018-07-06 13:50:00,43.14,43.15,43.14,43.15,33805.0,34.9808,34.9889,34.9808,34.9889,33805.0
2018-07-06 13:55:00,43.15,43.15,43.14,43.15,118281.0,34.9889,34.9889,34.9808,34.9889,118281.0
2018-07-06 14:00:00,43.14,43.15,43.13,43.13,57033.0,34.9808,34.9889,34.9727,34.9727,57033.0
2018-07-06 14:05:00,43.14,43.15,43.13,43.13,82301.0,34.9808,34.9889,34.9727,34.9727,82301.0
2018-07-06 14:10:00,43.13,43.14,43.12,43.13,103547.0,34.9727,34.9808,34.9646,34.9727,103547.0
2018-07-06 14:15:00,43.13,43.14,43.12,43.12,62866.0,34.9727,34.9808,34.9646,34.9646,62866.0
2018-07-06 14:20:00,43.12,43.14,43.12,43.14,53755.0,34.9646,34.9808,34.9646,34.9808,53755.0
2018-07-06 14:25:00,43.14,43.14,43.13,43.14,31874.0,34.9808,34.9808,34.9727,34.9808,31874.0
2018-07-06 14:30:00,43.14,43.15,43.13,43.14,90203.0,34.9808,34.9889,34.9727,34.9808,90203.0
2018-07-06 14:35:00,43.14,43.14,43.11,43.11,63471.0,34.9808,34.9808,34.9564,34.9564,63471.0
2018-07-06 14:40:00,43.11,43.13,43.11,43.12,60283.0,34.9564,34.9727,34.9564,34.9646,60283.0
2018-07-06 14:45:00,43.12,43.13,43.12,43.13,27157.0,34.9646,34.9727,34.9646,34.9727,27157.0
2018-07-06 14:50:00,43.13,43.14,43.12,43.13,44795.0,34.9727,34.9808,34.9646,34.9727,44795.0
2018-07-06 14:55:00,43.13,43.15,43.13,43.14,63731.0,34.9727,34.9889,34.9727,34.9808,63731.0
2018-07-06 15:00:00,43.14,43.16,43.14,43.16,52484.0,34.9808,34.997,34.9808,34.997,52484.0
2018-07-06 15:05:00,43.16,43.16,43.15,43.16,21915.0,34.997,34.997,34.9889,34.997,21915.0
2018-07-06 15:10:00,43.16,43.17,43.15,43.16,130995.0,34.997,35.0051,34.9889,34.997,130995.0
2018-07-06 15:15:00,43.16,43.16,43.14,43.15,70085.0,34.997,34.997,34.9808,34.9889,70085.0
2018-07-06 15:20:00,43.14,43.16,43.14,43.14,58442.0,34.9808,34.997,34.9808,34.9808,58442.0
2018-07-06 15:25:00,43.15,43.17,43.15,43.16,68721.0,34.9889,35.0051,34.9889,34.997,68721.0
2018-07-06 15:30:00,43.16,43.17,43.14,43.15,69561.0,34.997,35.0051,34.9808,34.9889,69561.0
2018-07-06 15:35:00,43.15,43.16,43.12,43.13,79476.0,34.9889,34.997,34.9646,34.9727,79476.0
2018-07-06 15:40:00,43.14,43.14,43.1,43.11,84448.0,34.9808,34.9808,34.9483,34.9564,84448.0
2018-07-06 15:45:00,43.1,43.11,43.09,43.09,105845.0,34.9483,34.9564,34.9402,34.9402,105845.0
2018-07-06 15:50:00,43.1,43.11,43.09,43.11,105214.0,34.9483,34.9564,34.9402,34.9564,105214.0
2018-07-06 15:55:00,43.11,43.12,43.1,43.1,501272.0,34.9564,34.9646,34.9483,34.9483,501272.0
2018-07-09 09:30:00,43.44,43.5,43.44,43.48,105677.0,35.224,35.2727,35.224,35.2565,105677.0
2018-07-09 09:35:00,43.48,43.49,43.46,43.47,31705.0,35.2565,35.2646,35.2402,35.2484,31705.0
2018-07-09 09:40:00,43.47,43.48,43.45,43.46,119315.0,35.2484,35.2565,35.2321,35.2402,119315.0
2018-07-09 09:45:00,43.46,43.47,43.44,43.45,63302.0,35.2402,35.2484,35.224,35.2321,63302.0
2018-07-09 09:50:00,43.45,43.45,43.4,43.41,83816.0,35.2321,35.2321,35.1916,35.1997,83816.0
2018-07-09 09:55:00,43.41,43.44,43.4,43.41,203292.0,35.1997,35.224,35.1916,35.1997,203292.0
2018-07-09 10:00:00,43.41,43.43,43.39,43.4,121027.0,35.1997,35.2159,35.1835,35.1916,121027.0
2018-07-09 10:05:00,43.4,43.43,43.36,43.38,162346.0,35.1916,35.2159,35.1592,35.1754,162346.0
2018-07-09 10:10:00,43.38,43.4,43.35,43.36,150718.0,35.1754,35.1916,35.1511,35.1592,150718.0
2018-07-09 10:15:00,43.36,43.39,43.35,43.38,48139.0,35.1592,35.1835,35.1511,35.1754,48139.0
2018-07-09 10:20:00,43.39,43.39,43.37,43.38,141075.0,35.1835,35.1835,35.1673,35.1754,141075.0
2018-07-09 10:25:00,43.39,43.39,43.36,43.36,48731.0,35.1835,35.1835,35.1592,35.1592,48731.0
2018-07-09 10:30:00,43.36,43.39,43.36,43.39,27126.0,35.1592,35.1835,35.1592,35.1835,27126.0
2018-07-09 10:35:00,43.4,43.44,43.39,43.42,116909.0,35.1916,35.224,35.1835,35.2078,116909.0
2018-07-09 10:40:00,43.42,43.45,43.42,43.44,48855.0,35.2078,35.2321,35.2078,35.224,48855.0
2018-07-09 10:45:00,43.45,43.46,43.43,43.46,41612.0,35.2321,35.2402,35.2159,35.2402,41612.0
2018-07-09 10:50:00,43.46,43.46,43.43,43.45,90327.0,35.2402,35.2402,35.2159,35.2321,90327.0
2018-07-09 10:55:00,43.44,43.47,43.44,43.47,52446.0,35.224,35.2484,35.224,35.2484,52446.0
2018-07-09 11:00:00,43.47,43.48,43.46,43.47,41406.0,35.2484,35.2565,35.2402,35.2484,41406.0
2018-07-09 11:05:00,43.47,43.48,43.45,43.46,56956.0,35.2484,35.2565,35.2321,35.2402,56956.0
2018-07-09 11:10:00,43.46,43.46,43.44,43.45,93194.0,35.2402,35.2402,35.224,35.2321,93194.0
2018-07-09 11:15:00,43.45,43.46,43.43,43.45,62437.0,35.2321,35.2402,35.2159,35.2321,62437.0
2018-07-09 11:20:00,43.45,43.48,43.44,43.47,40639.0,35.2321,35.2565,35.224,35.2484,40639.0
2018-07-09 11:25:00,43.47,43.47,43.45,43.46,54520.0,35.2484,35.2484,35.2321,35.2402,54520.0
2018-07-09 11:30:00,43.46,43.47,43.42,43.44,82482.0,35.2402,35.2484,35.2078,35.224,82482.0
2018-07-09 11:35:00,43.44,43.45,43.43,43.45,65488.0,35.224,35.2321,35.2159,35.2321,65488.0
2018-07-09 11:40:00,43.44,43.45,43.43,43.44,42970.0,35.224,35.2321,35.2159,35.224,42970.0
2018-07-09 11:45:00,43.44,43.45,43.43,43.44,37490.0,35.224,35.2321,35.2159,35.224,37490.0
2018-07-09 11:50:00,43.44,43.44,43.43,43.44,64945.0,35.224,35.224,35.2159,35.224,64945.0
2018-07-09 11:55:00,43.44,43.45,43.42,43.43,140024.0,35.224,35.2321,35.2078,35.2159,140024.0
2018-07-09 12:00:00,43.44,43.46,43.43,43.45,26031.0,35.224,35.2402,35.2159,35.2321,26031.0
2018-07-09 12:05:00,43.46,43.48,43.45,43.47,43816.0,35.2402,35.2565,35.2321,35.2484,43816.0
2018-07-09 12:10:00,43.47,43.48,43.46,43.48,81125.0,35.2484,35.2565,35.2402,35.2565,81125.0
2018-07-09 12:15:00,43.48,43.49,43.47,43.47,32836.0,35.2565,35.2646,35.2484,35.2484,32836.0
2018-07-09 12:20:00,43.48,43.48,43.46,43.48,44846.0,35.2565,35.2565,35.2402,35.2565,44846.0
2018-07-09 12:25:00,43.48,43.49,43.47,43.47,47263.0,35.2565,35.2646,35.2484,35.2484,47263.0
2018-07-09 12:30:00,43.47,43.48,43.45,43.47,138753.0,35.2484,35.2565,35.2321,35.2484,138753.0
2018-07-09 12:35:00,43.48,43.48,43.45,43.46,89436.0,35.2565,35.2565,35.2321,35.2402,89436.0
2018-07-09 12:40:00,43.46,43.47,43.45,43.46,27664.0,35.2402,35.2484,35.2321,35.2402,27664.0
2018-07-09 12:45:00,43.46,43.47,43.45,43.46,36311.0,35.2402,35.2484,35.2321,35.2402,36311.0
2018-07-09 12:50:00,43.46,43.46,43.45,43.45,8854.0,35.2402,35.2402,35.2321,35.2321,8854.0
2018-07-09 12:55:00,43.46,43.46,43.45,43.45,53282.0,35.2402,35.2402,35.2321,35.2321,53282.0
2018-07-09 13:00:00,43.46,43.47,43.45,43.46,89245.0,35.2402,35.2484,35.2321,35.2402,89245.0
2018-07-09 13:05:00,43.46,43.46,43.42,43.42,56181.0,35.2402,35.2402,35.2078,35.2078,56181.0
2018-07-09 13:10:00,43.42,43.43,43.41,43.41,27686.0,35.2078,35.2159,35.1997,35.1997,27686.0
2018-07-09 13:15:00,43.41,43.44,43.41,43.43,55913.0,35.1997,35.224,35.1997,35.2159,55913.0
2018-07-09 13:20:00,43.44,43.44,43.42,43.43,21906.0,35.224,35.224,35.2078,35.2159,21906.0
2018-07-09 13:25:00,43.43,43.43,43.42,43.42,47780.0,35.2159,35.2159,35.2078,35.2078,47780.0
2018-07-09 13:30:00,43.43,43.44,43.42,43.43,29369.0,35.2159,35.224,35.2078,35.2159,29369.0
2018-07-09 13:35:00,43.43,43.43,43.42,43.43,62955.0,35.2159,35.2159,35.2078,35.2159,62955.0
2018-07-09 13:40:00,43.43,43.45,43.42,43.43,41996.0,35.2159,35.2321,35.2078,35.2159,41996.0
2018-07-09 13:45:00,43.43,43.45,43.43,43.45,37085.0,35.2159,35.2321,35.2159,35.2321,37085.0
2018-07-09 13:50:00,43.45,43.47,43.44,43.47,49271.0,35.2321,35.2484,35.224,35.2484,49271.0
2018-07-09 13:55:00,43.47,43.47,43.45,43.45,21716.0,35.2484,35.2484,35.2321,35.2321,21716.0
2018-07-09 14:00:00,43.45,43.47,43.45,43.46,44158.0,35.2321,35.2484,35.2321,35.2402,44158.0
2018-07-09 14:05:00,43.46,43.47,43.45,43.46,80536.0,35.2402,35.2484,35.2321,35.2402,80536.0
2018-07-09 14:10:00,43.45,43.47,43.45,43.47,53829.0,35.2321,35.2484,35.2321,35.2484,53829.0
2018-07-09 14:15:00,43.47,43.48,43.46,43.47,73434.0,35.2484,35.2565,35.2402,35.2484,73434.0
2018-07-09 14:20:00,43.46,43.47,43.46,43.46,27639.0,35.2402,35.2484,35.2402,35.2402,27639.0
2018-07-09 14:25:00,43.47,43.48,43.46,43.47,152666.0,35.2484,35.2565,35.2402,35.2484,152666.0
2018-07-09 14:30:00,43.47,43.48,43.46,43.47,46264.0,35.2484,35.2565,35.2402,35.2484,46264.0
2018-07-09 14:35:00,43.46,43.47,43.46,43.47,54733.0,35.2402,35.2484,35.2402,35.2484,54733.0
2018-07-09 14:40:00,43.47,43.48,43.46,43.48,41404.0,35.2484,35.2565,35.2402,35.2565,41404.0
2018-07-09 14:45:00,43.48,43.48,43.47,43.48,30635.0,35.2565,35.2565,35.2484,35.2565,30635.0
2018-07-09 14:50:00,43.48,43.49,43.47,43.48,63789.0,35.2565,35.2646,35.2484,35.2565,63789.0
2018-07-09 14:55:00,43.48,43.49,43.47,43.48,29114.0,35.2565,35.2646,35.2484,35.2565,29114.0
2018-07-09 15:00:00,43.49,43.5,43.48,43.49,72662.0,35.2646,35.2727,35.2565,35.2646,72662.0
2018-07-09 15:05:00,43.48,43.5,43.48,43.49,105587.0,35.2565,35.2727,35.2565,35.2646,105587.0
2018-07-09 15:10:00,43.5,43.5,43.49,43.49,96731.0,35.2727,35.2727,35.2646,35.2646,96731.0
2018-07-09 15:15:00,43.49,43.5,43.47,43.47,101869.0,35.2646,35.2727,35.2484,35.2484,101869.0
2018-07-09 15:20:00,43.47,43.48,43.47,43.47,77054.0,35.2484,35.2565,35.2484,35.2484,77054.0
2018-07-09 15:25:00,43.48,43.49,43.47,43.48,83506.0,35.2565,35.2646,35.2484,35.2565,83506.0
2018-07-09 15:30:00,43.48,43.49,43.47,43.48,106943.0,35.2565,35.2646,35.2484,35.2565,106943.0
2018-07-09 15:35:00,43.48,43.49,43.47,43.47,145075.0,35.2565,35.2646,35.2484,35.2484,145075.0
2018-07-09 15:40:00,43.48,43.49,43.47,43.49,82985.0,35.2565,35.2646,35.2484,35.2646,82985.0
2018-07-09 15:45:00,43.48,43.5,43.48,43.48,163911.0,35.2565,35.2727,35.2565,35.2565,163911.0
2018-07-09 15:50:00,43.48,43.5,43.47,43.5,201683.0,35.2565,35.2727,35.2484,35.2727,201683.0
2018-07-09 15:55:00,43.5,43.51,43.48,43.49,907192.0,35.2727,35.2808,35.2565,35.2646,907192.0
2018-07-10 09:30:00,43.44,43.46,43.39,43.43,179191.0,35.224,35.2402,35.1835,35.2159,179191.0
2018-07-10 09:35:00,43.43,43.46,43.43,43.45,26487.0,35.2159,35.2402,35.2159,35.2321,26487.0
2018-07-10 09:40:00,43.45,43.46,43.43,43.45,45503.0,35.2321,35.2402,35.2159,35.2321,45503.0
2018-07-10 09:45:00,43.45,43.46,43.43,43.44,55191.0,35.2321,35.2402,35.2159,35.224,55191.0
2018-07-10 09:50:00,43.43,43.46,43.43,43.45,48249.0,35.2159,35.2402,35.2159,35.2321,48249.0
2018-07-10 09:55:00,43.45,43.46,43.44,43.46,37289.0,35.2321,35.2402,35.224,35.2402,37289.0
2018-07-10 10:00:00,43.46,43.47,43.43,43.44,119948.0,35.2402,35.2484,35.2159,35.224,119948.0
2018-07-10 10:05:00,43.43,43.48,43.42,43.47,42997.0,35.2159,35.2565,35.2078,35.2484,42997.0
2018-07-10 10:10:00,43.47,43.48,43.45,43.46,97465.0,35.2484,35.2565,35.2321,35.2402,97465.0
2018-07-10 10:15:00,43.47,43.48,43.46,43.48,60111.0,35.2484,35.2565,35.2402,35.2565,60111.0
2018-07-10 10:20:00,43.48,43.5,43.47,43.48,108370.0,35.2565,35.2727,35.2484,35.2565,108370.0
2018-07-10 10:25:00,43.48,43.48,43.44,43.46,61974.0,35.2565,35.2565,35.224,35.2402,61974.0
2018-07-10 10:30:00,43.46,43.46,43.44,43.44,45451.0,35.2402,35.2402,35.224,35.224,45451.0
2018-07-10 10:35:00,43.45,43.45,43.43,43.44,75828.0,35.2321,35.2321,35.2159,35.224,75828.0
2018-07-10 10:40:00,43.44,43.47,43.43,43.47,50262.0,35.224,35.2484,35.2159,35.2484,50262.0
2018-07-10 10:45:00,43.46,43.47,43.44,43.46,72460.0,35.2402,35.2484,35.224,35.2402,72460.0
2018-07-10 10:50:00,43.46,43.46,43.44,43.46,113323.0,35.2402,35.2402,35.224,35.2402,113323.0
2018-07-10 10:55:00,43.46,43.48,43.46,43.47,106566.0,35.2402,35.2565,35.2402,35.2484,106566.0
2018-07-10 11:00:00,43.48,43.49,43.47,43.48,41005.0,35.2565,35.2646,35.2484,35.2565,41005.0
2018-07-10 11:05:00,43.48,43.49,43.47,43.48,62617.0,35.2565,35.2646,35.2484,35.2565,62617.0
2018-07-10 11:10:00,43.48,43.49,43.44,43.45,62941.0,35.2565,35.2646,35.224,35.2321,62941.0
2018-07-10 11:15:00,43.45,43.48,43.44,43.48,19470.0,35.2321,35.2565,35.224,35.2565,19470.0
2018-07-10 11:20:00,43.47,43.49,43.46,43.47,61102.0,35.2484,35.2646,35.2402,35.2484,61102.0
2018-07-10 11:25:00,43.47,43.49,43.46,43.49,48395.0,35.2484,35.2646,35.2402,35.2646,48395.0
2018-07-10 11:30:00,43.49,43.5,43.47,43.48,65951.0,35.2646,35.2727,35.2484,35.2565,65951.0
2018-07-10 11:35:00,43.48,43.49,43.47,43.48,80139.0,35.2565,35.2646,35.2484,35.2565,80139.0
2018-07-10 11:40:00,43.48,43.51,43.47,43.5,152426.0,35.2565,35.2808,35.2484,35.2727,152426.0
2018-07-10 11:45:00,43.5,43.5,43.48,43.49,46827.0,35.2727,35.2727,35.2565,35.2646,46827.0
2018-07-10 11:50:00,43.49,43.5,43.49,43.5,33985.0,35.2646,35.2727,35.2646,35.2727,33985.0
2018-07-10 11:55:00,43.5,43.51,43.49,43.51,69544.0,35.2727,35.2808,35.2646,35.2808,69544.0
2018-07-10 12:00:00,43.5,43.5,43.47,43.48,43624.0,35.2727,35.2727,35.2484,35.2565,43624.0
2018-07-10 12:05:00,43.48,43.49,43.48,43.49,20017.0,35.2565,35.2646,35.2565,35.2646,20017.0
2018-07-10 12:10:00,43.48,43.5,43.48,43.5,93516.0,35.2565,35.2727,35.2565,35.2727,93516.0
2018-07-10 12:15:00,43.5,43.5,43.48,43.5,67454.0,35.2727,35.2727,35.2565,35.2727,67454.0
2018-07-10 12:20:00,43.5,43.5,43.46,43.46,76200.0,35.2727,35.2727,35.2402,35.2402,76200.0
2018-07-10 12:25:00,43.47,43.5,43.46,43.5,89040.0,35.2484,35.2727,35.2402,35.2727,89040.0
2018-07-10 12:30:00,43.49,43.5,43.48,43.48,49586.0,35.2646,35.2727,35.2565,35.2565,49586.0
2018-07-10 12:35:00,43.48,43.49,43.47,43.48,25801.0,35.2565,35.2646,35.2484,35.2565,25801.0
2018-07-10 12:40:00,43.47,43.48,43.46,43.46,29872.0,35.2484,35.2565,35.2402,35.2402,29872.0
2018-07-10 12:45:00,43.47,43.47,43.45,43.45,26566.0,35.2484,35.2484,35.2321,35.2321,26566.0
2018-07-10 12:50:00,43.45,43.46,43.44,43.46,32128.0,35.2321,35.2402,35.224,35.2402,32128.0
2018-07-10 12:55:00,43.46,43.46,43.44,43.45,84060.0,35.2402,35.2402,35.224,35.2321,84060.0
2018-07-10 13:00:00,43.45,43.47,43.45,43.46,27259.0,35.2321,35.2484,35.2321,35.2402,27259.0
2018-07-10 13:05:00,43.46,43.47,43.45,43.45,37096.0,35.2402,35.2484,35.2321,35.2321,37096.0
2018-07-10 13:10:00,43.45,43.47,43.44,43.47,40028.0,35.2321,35.2484,35.224,35.2484,40028.0
2018-07-10 13:15:00,43.46,43.46,43.44,43.45,50975.0,35.2402,35.2402,35.224,35.2321,50975.0
2018-07-10 13:20:00,43.45,43.46,43.44,43.45,25455.0,35.2321,35.2402,35.224,35.2321,25455.0
2018-07-10 13:25:00,43.44,43.46,43.44,43.45,21824.0,35.224,35.2402,35.224,35.2321,21824.0
2018-07-10 13:30:00,43.44,43.45,43.44,43.44,49341.0,35.224,35.2321,35.224,35.224,49341.0
2018-07-10 13:35:00,43.44,43.46,43.44,43.44,37493.0,35.224,35.2402,35.224,35.224,37493.0
2018-07-10 13:40:00,43.44,43.45,43.44,43.45,51547.0,35.224,35.2321,35.224,35.2321,51547.0
2018-07-10 13:45:00,43.45,43.45,43.42,43.43,66787.0,35.2321,35.2321,35.2078,35.2159,66787.0
2018-07-10 13:50:00,43.43,43.44,43.42,43.44,33559.0,35.2159,35.224,35.2078,35.224,33559.0
2018-07-10 13:55:00,43.44,43.47,43.44,43.46,61343.0,35.224,35.2484,35.224,35.2402,61343.0
2018-07-10 14:00:00,43.46,43.48,43.46,43.47,117132.0,35.2402,35.2565,35.2402,35.2484,117132.0
2018-07-10 14:05:00,43.47,43.48,43.47,43.48,92091.0,35.2484,35.2565,35.2484,35.2565,92091.0
2018-07-10 14:10:00,43.47,43.48,43.47,43.48,32497.0,35.2484,35.2565,35.2484,35.2565,32497.0
2018-07-10 14:15:00,43.48,43.48,43.46,43.48,102076.0,35.2565,35.2565,35.2402,35.2565,102076.0
2018-07-10 14:20:00,43.48,43.48,43.46,43.46,68482.0,35.2565,35.2565,35.2402,35.2402,68482.0
2018-07-10 14:25:00,43.46,43.5,43.46,43.48,56864.0,35.2402,35.2727,35.2402,35.2565,56864.0
2018-07-10 14:30:00,43.48,43.49,43.47,43.48,28486.0,35.2565,35.2646,35.2484,35.2565,28486.0
2018-07-10 14:35:00,43.48,43.49,43.48,43.48,47298.0,35.2565,35.2646,35.2565,35.2565,47298.0
2018-07-10 14:40:00,43.48,43.49,43.47,43.48,63375.0,35.2565,35.2646,35.2484,35.2565,63375.0
2018-07-10 14:45:00,43.47,43.49,43.47,43.49,61755.0,35.2484,35.2646,35.2484,35.2646,61755.0
2018-07-10 14:50:00,43.49,43.49,43.47,43.47,50161.0,35.2646,35.2646,35.2484,35.2484,50161.0
2018-07-10 14:55:00,43.47,43.5,43.46,43.5,42515.0,35.2484,35.2727,35.2402,35.2727,42515.0
2018-07-10 15:00:00,43.5,43.5,43.48,43.49,49028.0,35.2727,35.2727,35.2565,35.2646,49028.0
2018-07-10 15:05:00,43.49,43.5,43.48,43.49,78394.0,35.2646,35.2727,35.2565,35.2646,78394.0
2018-07-10 15:10:00,43.49,43.5,43.49,43.49,28599.0,35.2646,35.2727,35.2646,35.2646,28599.0
2018-07-10 15:15:00,43.5,43.51,43.49,43.5,72751.0,35.2727,35.2808,35.2646,35.2727,72751.0
2018-07-10 15:20:00,43.51,43.52,43.5,43.52,102725.0,35.2808,35.2889,35.2727,35.2889,102725.0
2018-07-10 15:25:00,43.52,43.52,43.5,43.51,92462.0,35.2889,35.2889,35.2727,35.2808,92462.0
2018-07-10 15:30:00,43.51,43.53,43.51,43.52,98257.0,35.2808,35.297,35.2808,35.2889,98257.0
2018-07-10 15:35:00,43.52,43.53,43.51,43.52,75122.0,35.2889,35.297,35.2808,35.2889,75122.0
2018-07-10 15:40:00,43.52,43.53,43.51,43.53,76863.0,35.2889,35.297,35.2808,35.297,76863.0
2018-07-10 15:45:00,43.52,43.53,43.51,43.52,77454.0,35.2889,35.297,35.2808,35.2889,77454.0
2018-07-10 15:50:00,43.52,43.54,43.51,43.54,242279.0,35.2889,35.3051,35.2808,35.3051,242279.0
2018-07-10 15:55:00,43.54,43.55,43.51,43.52,850153.0,35.3051,35.3132,35.2808,35.2889,850153.0
2018-07-11 09:30:00,43.01,43.07,42.76,43.06,93503.0,34.8754,34.924,34.6726,34.9159,93503.0
2018-07-11 09:35:00,43.05,43.08,43.05,43.05,246063.0,34.9078,34.9321,34.9078,34.9078,246063.0
2018-07-11 09:40:00,43.05,43.05,43.02,43.04,64863.0,34.9078,34.9078,34.8835,34.8997,64863.0
2018-07-11 09:45:00,43.03,43.04,43.0,43.02,108516.0,34.8916,34.8997,34.8672,34.8835,108516.0
2018-07-11 09:50:00,43.01,43.06,43.01,43.06,61766.0,34.8754,34.9159,34.8754,34.9159,61766.0
2018-07-11 09:55:00,43.06,43.07,43.02,43.02,46575.0,34.9159,34.924,34.8835,34.8835,46575.0
2018-07-11 10:00:00,43.02,43.08,43.02,43.07,203688.0,34.8835,34.9321,34.8835,34.924,203688.0
2018-07-11 10:05:00,43.08,43.08,43.06,43.06,52237.0,34.9321,34.9321,34.9159,34.9159,52237.0
2018-07-11 10:10:00,43.07,43.07,43.03,43.04,119855.0,34.924,34.924,34.8916,34.8997,119855.0
2018-07-11 10:15:00,43.04,43.09,43.04,43.07,393469.0,34.8997,34.9402,34.8997,34.924,393469.0
2018-07-11 10:20:00,43.07,43.1,43.07,43.09,34191.0,34.924,34.9483,34.924,34.9402,34191.0
2018-07-11 10:25:00,43.09,43.12,43.08,43.11,55983.0,34.9402,34.9646,34.9321,34.9564,55983.0
2018-07-11 10:30:00,43.11,43.13,43.1,43.1,32250.0,34.9564,34.9727,34.9483,34.9483,32250.0
2018-07-11 10:35:00,43.1,43.11,43.07,43.08,44834.0,34.9483,34.9564,34.924,34.9321,44834.0
2018-07-11 10:40:00,43.08,43.08,43.04,43.04,49789.0,34.9321,34.9321,34.8997,34.8997,49789.0
2018-07-11 10:45:00,43.04,43.04,43.0,43.01,75465.0,34.8997,34.8997,34.8672,34.8754,75465.0
2018-07-11 10:50:00,43.01,43.02,42.99,42.99,42109.0,34.8754,34.8835,34.8591,34.8591,42109.0
2018-07-11 10:55:00,43.0,43.04,42.99,43.04,90236.0,34.8672,34.8997,34.8591,34.8997,90236.0
2018-07-11 11:00:00,43.04,43.05,43.02,43.04,76853.0,34.8997,34.9078,34.8835,34.8997,76853.0
2018-07-11 11:05:00,43.04,43.05,43.02,43.03,84056.0,34.8997,34.9078,34.8835,34.8916,84056.0
2018-07-11 11:10:00,43.03,43.03,43.0,43.0,60601.0,34.8916,34.8916,34.8672,34.8672,60601.0
2018-07-11 11:15:00,43.01,43.02,42.97,42.98,96611.0,34.8754,34.8835,34.8429,34.851,96611.0
2018-07-11 11:20:00,42.97,42.98,42.92,42.95,62570.0,34.8429,34.851,34.8024,34.8267,62570.0
2018-07-11 11:25:00,42.95,42.95,42.9,42.9,74163.0,34.8267,34.8267,34.7862,34.7862,74163.0
2018-07-11 11:30:00,42.91,42.93,42.9,42.9,113690.0,34.7943,34.8105,34.7862,34.7862,113690.0
2018-07-11 11:35:00,42.9,42.93,42.9,42.92,42462.0,34.7862,34.8105,34.7862,34.8024,42462.0
2018-07-11 11:40:00,42.91,42.94,42.89,42.9,63349.0,34.7943,34.8186,34.7781,34.7862,63349.0
2018-07-11 11:45:00,42.89,42.91,42.88,42.91,55811.0,34.7781,34.7943,34.7699,34.7943,55811.0
2018-07-11 11:50:00,42.9,42.93,42.89,42.91,23554.0,34.7862,34.8105,34.7781,34.7943,23554.0
2018-07-11 11:55:00,42.91,42.93,42.89,42.89,51006.0,34.7943,34.8105,34.7781,34.7781,51006.0
2018-07-11 12:00:00,42.89,42.91,42.89,42.9,48987.0,34.7781,34.7943,34.7781,34.7862,48987.0
2018-07-11 12:05:00,42.91,42.92,42.89,42.89,20434.0,34.7943,34.8024,34.7781,34.7781,20434.0
2018-07-11 12:10:00,42.9,42.91,42.88,42.89,62378.0,34.7862,34.7943,34.7699,34.7781,62378.0
2018-07-11 12:15:00,42.89,42.92,42.87,42.91,86844.0,34.7781,34.8024,34.7618,34.7943,86844.0
2018-07-11 12:20:00,42.9,42.91,42.88,42.89,43622.0,34.7862,34.7943,34.7699,34.7781,43622.0
2018-07-11 12:25:00,42.89,42.9,42.88,42.9,78236.0,34.7781,34.7862,34.7699,34.7862,78236.0
2018-07-11 12:30:00,42.89,42.91,42.88,42.89,96134.0,34.7781,34.7943,34.7699,34.7781,96134.0
2018-07-11 12:35:00,42.9,42.9,42.87,42.88,493335.0,34.7862,34.7862,34.7618,34.7699,493335.0
2018-07-11 12:40:00,42.88,42.89,42.86,42.86,59371.0,34.7699,34.7781,34.7537,34.7537,59371.0
2018-07-11 12:45:00,42.86,42.89,42.85,42.86,60582.0,34.7537,34.7781,34.7456,34.7537,60582.0
2018-07-11 12:50:00,42.86,42.87,42.84,42.84,82131.0,34.7537,34.7618,34.7375,34.7375,82131.0
2018-07-11 12:55:00,42.84,42.85,42.81,42.83,30968.0,34.7375,34.7456,34.7132,34.7294,30968.0
2018-07-11 13:00:00,42.83,42.83,42.79,42.8,79550.0,34.7294,34.7294,34.697,34.7051,79550.0
2018-07-11 13:05:00,42.8,42.81,42.77,42.77,67872.0,34.7051,34.7132,34.6807,34.6807,67872.0
2018-07-11 13:10:00,42.77,42.79,42.77,42.78,62186.0,34.6807,34.697,34.6807,34.6889,62186.0
2018-07-11 13:15:00,42.78,42.78,42.76,42.77,33993.0,34.6889,34.6889,34.6726,34.6807,33993.0
2018-07-11 13:20:00,42.77,42.81,42.77,42.79,53141.0,34.6807,34.7132,34.6807,34.697,53141.0
2018-07-11 13:25:00,42.8,42.82,42.79,42.8,58503.0,34.7051,34.7213,34.697,34.7051,58503.0
2018-07-11 13:30:00,42.8,42.81,42.77,42.78,144628.0,34.7051,34.7132,34.6807,34.6889,144628.0
2018-07-11 13:35:00,42.78,42.79,42.76,42.76,45408.0,34.6889,34.697,34.6726,34.6726,45408.0
2018-07-11 13:40:00,42.77,42.77,42.76,42.77,26423.0,34.6807,34.6807,34.6726,34.6807,26423.0
2018-07-11 13:45:00,42.77,42.77,42.73,42.74,45670.0,34.6807,34.6807,34.6483,34.6564,45670.0
2018-07-11 13:50:00,42.74,42.74,42.71,42.71,38813.0,34.6564,34.6564,34.6321,34.6321,38813.0
2018-07-11 13:55:00,42.72,42.73,42.71,42.72,142392.0,34.6402,34.6483,34.6321,34.6402,142392.0
2018-07-11 14:00:00,42.72,42.73,42.71,42.71,161983.0,34.6402,34.6483,34.6321,34.6321,161983.0
2018-07-11 14:05:00,42.71,42.72,42.68,42.68,56242.0,34.6321,34.6402,34.6078,34.6078,56242.0
2018-07-11 14:10:00,42.68,42.68,42.65,42.66,142592.0,34.6078,34.6078,34.5834,34.5916,142592.0
2018-07-11 14:15:00,42.67,42.68,42.65,42.67,94686.0,34.5997,34.6078,34.5834,34.5997,94686.0
2018-07-11 14:20:00,42.68,42.71,42.67,42.7,73937.0,34.6078,34.6321,34.5997,34.624,73937.0
2018-07-11 14:25:00,42.71,42.72,42.7,42.72,41227.0,34.6321,34.6402,34.624,34.6402,41227.0
2018-07-11 14:30:00,42.72,42.76,42.71,42.75,95169.0,34.6402,34.6726,34.6321,34.6645,95169.0
2018-07-11 14:35:00,42.75,42.76,42.74,42.75,60149.0,34.6645,34.6726,34.6564,34.6645,60149.0
2018-07-11 14:40:00,42.76,42.77,42.74,42.77,146741.0,34.6726,34.6807,34.6564,34.6807,146741.0
2018-07-11 14:45:00,42.77,42.77,42.75,42.76,29291.0,34.6807,34.6807,34.6645,34.6726,29291.0
2018-07-11 14:50:00,42.75,42.76,42.74,42.74,37415.0,34.6645,34.6726,34.6564,34.6564,37415.0
2018-07-11 14:55:00,42.74,42.75,42.72,42.73,55808.0,34.6564,34.6645,34.6402,34.6483,55808.0
2018-07-11 15:00:00,42.73,42.75,42.72,42.73,50790.0,34.6483,34.6645,34.6402,34.6483,50790.0
2018-07-11 15:05:00,42.73,42.78,42.73,42.78,58595.0,34.6483,34.6889,34.6483,34.6889,58595.0
2018-07-11 15:10:00,42.77,42.78,42.75,42.76,110846.0,34.6807,34.6889,34.6645,34.6726,110846.0
2018-07-11 15:15:00,42.76,42.77,42.73,42.75,71169.0,34.6726,34.6807,34.6483,34.6645,71169.0
2018-07-11 15:20:00,42.75,42.75,42.72,42.74,63066.0,34.6645,34.6645,34.6402,34.6564,63066.0
2018-07-11 15:25:00,42.73,42.74,42.72,42.72,135057.0,34.6483,34.6564,34.6402,34.6402,135057.0
2018-07-11 15:30:00,42.72,42.75,42.72,42.74,56783.0,34.6402,34.6645,34.6402,34.6564,56783.0
2018-07-11 15:35:00,42.75,42.77,42.74,42.77,99519.0,34.6645,34.6807,34.6564,34.6807,99519.0
2018-07-11 15:40:00,42.77,42.77,42.76,42.76,78327.0,34.6807,34.6807,34.6726,34.6726,78327.0
2018-07-11 15:45:00,42.77,42.79,42.76,42.78,247397.0,34.6807,34.697,34.6726,34.6889,247397.0
2018-07-11 15:50:00,42.79,42.79,42.76,42.79,90352.0,34.697,34.697,34.6726,34.697,90352.0
2018-07-11 15:55:00,42.79,42.79,42.75,42.76,454289.0,34.697,34.697,34.6645,34.6726,454289.0
2018-07-12 09:30:00,43.02,43.03,42.99,43.01,80367.0,34.8835,34.8916,34.8591,34.8754,80367.0
2018-07-12 09:35:00,43.01,43.01,42.97,42.97,104539.0,34.8754,34.8754,34.8429,34.8429,104539.0
2018-07-12 09:40:00,42.97,42.98,42.93,42.95,120216.0,34.8429,34.851,34.8105,34.8267,120216.0
2018-07-12 09:45:00,42.95,42.96,42.93,42.95,100954.0,34.8267,34.8348,34.8105,34.8267,100954.0
2018-07-12 09:50:00,42.96,42.99,42.95,42.98,88795.0,34.8348,34.8591,34.8267,34.851,88795.0
2018-07-12 09:55:00,42.99,42.99,42.97,42.98,122815.0,34.8591,34.8591,34.8429,34.851,122815.0
2018-07-12 10:00:00,42.98,43.02,42.97,43.01,83927.0,34.851,34.8835,34.8429,34.8754,83927.0
2018-07-12 10:05:00,43.01,43.03,43.01,43.03,177263.0,34.8754,34.8916,34.8754,34.8916,177263.0
2018-07-12 10:10:00,43.03,43.03,42.98,42.99,83072.0,34.8916,34.8916,34.851,34.8591,83072.0
2018-07-12 10:15:00,42.98,43.01,42.98,43.01,118170.0,34.851,34.8754,34.851,34.8754,118170.0
2018-07-12 10:20:00,43.01,43.02,42.99,43.0,33831.0,34.8754,34.8835,34.8591,34.8672,33831.0
2018-07-12 10:25:00,43.0,43.04,42.99,43.03,75111.0,34.8672,34.8997,34.8591,34.8916,75111.0
2018-07-12 10:30:00,43.03,43.04,43.01,43.03,128306.0,34.8916,34.8997,34.8754,34.8916,128306.0
2018-07-12 10:35:00,43.03,43.05,43.02,43.04,85640.0,34.8916,34.9078,34.8835,34.8997,85640.0
2018-07-12 10:40:00,43.03,43.04,43.0,43.01,187814.0,34.8916,34.8997,34.8672,34.8754,187814.0
2018-07-12 10:45:00,43.0,43.01,42.98,42.99,99484.0,34.8672,34.8754,34.851,34.8591,99484.0
2018-07-12 10:50:00,42.99,43.03,42.99,43.02,46190.0,34.8591,34.8916,34.8591,34.8835,46190.0
2018-07-12 10:55:00,43.02,43.04,43.0,43.03,39741.0,34.8835,34.8997,34.8672,34.8916,39741.0
2018-07-12 11:00:00,43.03,43.07,43.03,43.07,91523.0,34.8916,34.924,34.8916,34.924,91523.0
2018-07-12 11:05:00,43.07,43.08,43.06,43.07,42110.0,34.924,34.9321,34.9159,34.924,42110.0
2018-07-12 11:10:00,43.06,43.07,43.05,43.06,76117.0,34.9159,34.924,34.9078,34.9159,76117.0
2018-07-12 11:15:00,43.06,43.07,43.04,43.05,46699.0,34.9159,34.924,34.8997,34.9078,46699.0
2018-07-12 11:20:00,43.05,43.07,43.05,43.05,62687.0,34.9078,34.924,34.9078,34.9078,62687.0
2018-07-12 11:25:00,43.05,43.08,43.05,43.07,88110.0,34.9078,34.9321,34.9078,34.924,88110.0
2018-07-12 11:30:00,43.07,43.08,43.06,43.06,51686.0,34.924,34.9321,34.9159,34.9159,51686.0
2018-07-12 11:35:00,43.07,43.07,43.04,43.07,33867.0,34.924,34.924,34.8997,34.924,33867.0
2018-07-12 11:40:00,43.07,43.07,43.05,43.07,97451.0,34.924,34.924,34.9078,34.924,97451.0
2018-07-12 11:45:00,43.07,43.1,43.06,43.09,108423.0,34.924,34.9483,34.9159,34.9402,108423.0
2018-07-12 11:50:00,43.09,43.11,43.09,43.1,72869.0,34.9402,34.9564,34.9402,34.9483,72869.0
2018-07-12 11:55:00,43.1,43.12,43.09,43.12,50885.0,34.9483,34.9646,34.9402,34.9646,50885.0
2018-07-12 12:00:00,43.11,43.13,43.11,43.13,30648.0,34.9564,34.9727,34.9564,34.9727,30648.0
2018-07-12 12:05:00,43.13,43.13,43.11,43.12,34548.0,34.9727,34.9727,34.9564,34.9646,34548.0
2018-07-12 12:10:00,43.12,43.13,43.11,43.13,31919.0,34.9646,34.9727,34.9564,34.9727,31919.0
2018-07-12 12:15:00,43.12,43.14,43.11,43.12,55735.0,34.9646,34.9808,34.9564,34.9646,55735.0
2018-07-12 12:20:00,43.13,43.14,43.11,43.12,53197.0,34.9727,34.9808,34.9564,34.9646,53197.0
2018-07-12 12:25:00,43.12,43.14,43.12,43.14,25943.0,34.9646,34.9808,34.9646,34.9808,25943.0
2018-07-12 12:30:00,43.14,43.15,43.13,43.14,78188.0,34.9808,34.9889,34.9727,34.9808,78188.0
2018-07-12 12:35:00,43.13,43.14,43.11,43.12,26434.0,34.9727,34.9808,34.9564,34.9646,26434.0
2018-07-12 12:40:00,43.12,43.12,43.07,43.09,90009.0,34.9646,34.9646,34.924,34.9402,90009.0
2018-07-12 12:45:00,43.09,43.11,43.08,43.11,22603.0,34.9402,34.9564,34.9321,34.9564,22603.0
2018-07-12 12:50:00,43.11,43.13,43.1,43.13,30619.0,34.9564,34.9727,34.9483,34.9727,30619.0
2018-07-12 12:55:00,43.12,43.14,43.12,43.14,34643.0,34.9646,34.9808,34.9646,34.9808,34643.0
2018-07-12 13:00:00,43.14,43.16,43.12,43.15,38301.0,34.9808,34.997,34.9646,34.9889,38301.0
2018-07-12 13:05:00,43.15,43.16,43.12,43.12,21418.0,34.9889,34.997,34.9646,34.9646,21418.0
2018-07-12 13:10:00,43.13,43.13,43.12,43.13,19262.0,34.9727,34.9727,34.9646,34.9727,19262.0
2018-07-12 13:15:00,43.13,43.13,43.1,43.11,73988.0,34.9727,34.9727,34.9483,34.9564,73988.0
2018-07-12 13:20:00,43.11,43.11,43.09,43.1,19317.0,34.9564,34.9564,34.9402,34.9483,19317.0
2018-07-12 13:25:00,43.1,43.13,43.1,43.13,25799.0,34.9483,34.9727,34.9483,34.9727,25799.0
2018-07-12 13:30:00,43.13,43.13,43.1,43.11,30654.0,34.9727,34.9727,34.9483,34.9564,30654.0
2018-07-12 13:35:00,43.11,43.12,43.1,43.11,35076.0,34.9564,34.9646,34.9483,34.9564,35076.0
2018-07-12 13:40:00,43.12,43.13,43.11,43.11,29970.0,34.9646,34.9727,34.9564,34.9564,29970.0
2018-07-12 13:45:00,43.12,43.13,43.1,43.11,32495.0,34.9646,34.9727,34.9483,34.9564,32495.0
2018-07-12 13:50:00,43.1,43.11,43.09,43.1,22678.0,34.9483,34.9564,34.9402,34.9483,22678.0
2018-07-12 13:55:00,43.09,43.1,43.08,43.09,44918.0,34.9402,34.9483,34.9321,34.9402,44918.0
2018-07-12 14:00:00,43.09,43.1,43.08,43.08,48837.0,34.9402,34.9483,34.9321,34.9321,48837.0
2018-07-12 14:05:00,43.09,43.09,43.07,43.08,77188.0,34.9402,34.9402,34.924,34.9321,77188.0
2018-07-12 14:10:00,43.08,43.09,43.07,43.07,152020.0,34.9321,34.9402,34.924,34.924,152020.0
2018-07-12 14:15:00,43.08,43.09,43.07,43.08,70982.0,34.9321,34.9402,34.924,34.9321,70982.0
2018-07-12 14:20:00,43.08,43.1,43.07,43.09,78656.0,34.9321,34.9483,34.924,34.9402,78656.0
2018-07-12 14:25:00,43.08,43.1,43.08,43.09,39515.0,34.9321,34.9483,34.9321,34.9402,39515.0
2018-07-12 14:30:00,43.08,43.09,43.07,43.09,42903.0,34.9321,34.9402,34.924,34.9402,42903.0
2018-07-12 14:35:00,43.08,43.1,43.07,43.09,32206.0,34.9321,34.9483,34.924,34.9402,32206.0
2018-07-12 14:40:00,43.08,43.09,43.06,43.06,112487.0,34.9321,34.9402,34.9159,34.9159,112487.0
2018-07-12 14:45:00,43.07,43.08,43.06,43.07,116780.0,34.924,34.9321,34.9159,34.924,116780.0
2018-07-12 14:50:00,43.07,43.09,43.06,43.07,84271.0,34.924,34.9402,34.9159,34.924,84271.0
2018-07-12 14:55:00,43.08,43.08,43.06,43.08,41074.0,34.9321,34.9321,34.9159,34.9321,41074.0
2018-07-12 15:00:00,43.08,43.08,43.07,43.08,53015.0,34.9321,34.9321,34.924,34.9321,53015.0
2018-07-12 15:05:00,43.08,43.09,43.07,43.08,66429.0,34.9321,34.9402,34.924,34.9321,66429.0
2018-07-12 15:10:00,43.08,43.08,43.06,43.08,74808.0,34.9321,34.9321,34.9159,34.9321,74808.0
2018-07-12 15:15:00,43.09,43.1,43.08,43.09,64902.0,34.9402,34.9483,34.9321,34.9402,64902.0
2018-07-12 15:20:00,43.09,43.1,43.06,43.07,183078.0,34.9402,34.9483,34.9159,34.924,183078.0
2018-07-12 15:25:00,43.07,43.1,43.06,43.08,71648.0,34.924,34.9483,34.9159,34.9321,71648.0
2018-07-12 15:30:00,43.09,43.1,43.08,43.09,34964.0,34.9402,34.9483,34.9321,34.9402,34964.0
2018-07-12 15:35:00,43.09,43.1,43.08,43.08,107830.0,34.9402,34.9483,34.9321,34.9321,107830.0
2018-07-12 15:40:00,43.09,43.1,43.08,43.09,49309.0,34.9402,34.9483,34.9321,34.9402,49309.0
2018-07-12 15:45:00,43.08,43.12,43.08,43.12,67722.0,34.9321,34.9646,34.9321,34.9646,67722.0
2018-07-12 15:50:00,43.11,43.12,43.1,43.11,86396.0,34.9564,34.9646,34.9483,34.9564,86396.0
2018-07-12 15:55:00,43.1,43.13,43.1,43.12,548495.0,34.9483,34.9727,34.9483,34.9646,548495.0
2018-07-13 09:30:00,43.1,43.16,43.1,43.14,67126.0,34.9483,34.997,34.9483,34.9808,67126.0
2018-07-13 09:35:00,43.14,43.15,43.11,43.13,52782.0,34.9808,34.9889,34.9564,34.9727,52782.0
2018-07-13 09:40:00,43.12,43.13,43.08,43.09,30298.0,34.9646,34.9727,34.9321,34.9402,30298.0
2018-07-13 09:45:00,43.09,43.11,43.06,43.1,27338.0,34.9402,34.9564,34.9159,34.9483,27338.0
2018-07-13 09:50:00,43.09,43.1,43.05,43.06,94439.0,34.9402,34.9483,34.9078,34.9159,94439.0
2018-07-13 09:55:00,43.05,43.07,43.04,43.06,28088.0,34.9078,34.924,34.8997,34.9159,28088.0
2018-07-13 10:00:00,43.05,43.1,43.05,43.09,69587.0,34.9078,34.9483,34.9078,34.9402,69587.0
2018-07-13 10:05:00,43.09,43.1,43.07,43.09,35071.0,34.9402,34.9483,34.924,34.9402,35071.0
2018-07-13 10:10:00,43.09,43.1,43.07,43.09,98202.0,34.9402,34.9483,34.924,34.9402,98202.0
2018-07-13 10:15:00,43.09,43.1,43.07,43.09,40653.0,34.9402,34.9483,34.924,34.9402,40653.0
2018-07-13 10:20:00,43.09,43.12,43.09,43.12,58770.0,34.9402,34.9646,34.9402,34.9646,58770.0
2018-07-13 10:25:00,43.12,43.13,43.11,43.12,30533.0,34.9646,34.9727,34.9564,34.9646,30533.0
2018-07-13 10:30:00,43.12,43.13,43.1,43.11,37593.0,34.9646,34.9727,34.9483,34.9564,37593.0
2018-07-13 10:35:00,43.12,43.14,43.1,43.13,36662.0,34.9646,34.9808,34.9483,34.9727,36662.0
2018-07-13 10:40:00,43.13,43.15,43.13,43.14,37339.0,34.9727,34.9889,34.9727,34.9808,37339.0
2018-07-13 10:45:00,43.14,43.17,43.13,43.16,61979.0,34.9808,35.0051,34.9727,34.997,61979.0
2018-07-13 10:50:00,43.16,43.19,43.16,43.18,82137.0,34.997,35.0213,34.997,35.0132,82137.0
2018-07-13 10:55:00,43.18,43.2,43.16,43.19,44806.0,35.0132,35.0294,34.997,35.0213,44806.0
2018-07-13 11:00:00,43.19,43.2,43.17,43.18,30169.0,35.0213,35.0294,35.0051,35.0132,30169.0
2018-07-13 11:05:00,43.18,43.21,43.18,43.19,37808.0,35.0132,35.0375,35.0132,35.0213,37808.0
2018-07-13 11:10:00,43.2,43.2,43.18,43.19,85625.0,35.0294,35.0294,35.0132,35.0213,85625.0
2018-07-13 11:15:00,43.19,43.2,43.17,43.18,33083.0,35.0213,35.0294,35.0051,35.0132,33083.0
2018-07-13 11:20:00,43.18,43.19,43.17,43.19,73700.0,35.0132,35.0213,35.0051,35.0213,73700.0
2018-07-13 11:25:00,43.18,43.21,43.18,43.21,195432.0,35.0132,35.0375,35.0132,35.0375,195432.0
2018-07-13 11:30:00,43.21,43.22,43.18,43.19,68947.0,35.0375,35.0456,35.0132,35.0213,68947.0
2018-07-13 11:35:00,43.19,43.2,43.17,43.19,72225.0,35.0213,35.0294,35.0051,35.0213,72225.0
2018-07-13 11:40:00,43.19,43.21,43.15,43.2,51361.0,35.0213,35.0375,34.9889,35.0294,51361.0
2018-07-13 11:45:00,43.21,43.21,43.16,43.17,53256.0,35.0375,35.0375,34.997,35.0051,53256.0
2018-07-13 11:50:00,43.17,43.18,43.16,43.18,28929.0,35.0051,35.0132,34.997,35.0132,28929.0
2018-07-13 11:55:00,43.17,43.18,43.16,43.17,25540.0,35.0051,35.0132,34.997,35.0051,25540.0
2018-07-13 12:00:00,43.17,43.19,43.16,43.18,80879.0,35.0051,35.0213,34.997,35.0132,80879.0
2018-07-13 12:05:00,43.17,43.18,43.16,43.17,44009.0,35.0051,35.0132,34.997,35.0051,44009.0
2018-07-13 12:10:00,43.17,43.2,43.17,43.2,29156.0,35.0051,35.0294,35.0051,35.0294,29156.0
2018-07-13 12:15:00,43.2,43.2,43.18,43.19,16469.0,35.0294,35.0294,35.0132,35.0213,16469.0
2018-07-13 12:20:00,43.19,43.2,43.16,43.17,107119.0,35.0213,35.0294,34.997,35.0051,107119.0
2018-07-13 12:25:00,43.17,43.2,43.17,43.2,36832.0,35.0051,35.0294,35.0051,35.0294,36832.0
2018-07-13 12:30:00,43.19,43.2,43.17,43.18,58536.0,35.0213,35.0294,35.0051,35.0132,58536.0
2018-07-13 12:35:00,43.17,43.18,43.17,43.17,16966.0,35.0051,35.0132,35.0051,35.0051,16966.0
2018-07-13 12:40:00,43.18,43.19,43.17,43.19,26552.0,35.0132,35.0213,35.0051,35.0213,26552.0
2018-07-13 12:45:00,43.19,43.19,43.17,43.18,39468.0,35.0213,35.0213,35.0051,35.0132,39468.0
2018-07-13 12:50:00,43.18,43.2,43.17,43.2,28951.0,35.0132,35.0294,35.0051,35.0294,28951.0
2018-07-13 12:55:00,43.2,43.21,43.19,43.2,82044.0,35.0294,35.0375,35.0213,35.0294,82044.0
2018-07-13 13:00:00,43.2,43.21,43.19,43.2,83947.0,35.0294,35.0375,35.0213,35.0294,83947.0
2018-07-13 13:05:00,43.2,43.21,43.19,43.2,39978.0,35.0294,35.0375,35.0213,35.0294,39978.0
2018-07-13 13:10:00,43.2,43.2,43.17,43.18,25024.0,35.0294,35.0294,35.0051,35.0132,25024.0
2018-07-13 13:15:00,43.18,43.18,43.17,43.18,12377.0,35.0132,35.0132,35.0051,35.0132,12377.0
2018-07-13 13:20:00,43.18,43.18,43.17,43.18,51411.0,35.0132,35.0132,35.0051,35.0132,51411.0
2018-07-13 13:25:00,43.18,43.19,43.17,43.18,62557.0,35.0132,35.0213,35.0051,35.0132,62557.0
2018-07-13 13:30:00,43.18,43.19,43.17,43.18,24350.0,35.0132,35.0213,35.0051,35.0132,24350.0
2018-07-13 13:35:00,43.17,43.18,43.16,43.17,39642.0,35.0051,35.0132,34.997,35.0051,39642.0
2018-07-13 13:40:00,43.16,43.17,43.16,43.17,14642.0,34.997,35.0051,34.997,35.0051,14642.0
2018-07-13 13:45:00,43.17,43.18,43.16,43.18,249936.0,35.0051,35.0132,34.997,35.0132,249936.0
2018-07-13 13:50:00,43.17,43.18,43.17,43.18,23010.0,35.0051,35.0132,35.0051,35.0132,23010.0
2018-07-13 13:55:00,43.18,43.2,43.17,43.2,35118.0,35.0132,35.0294,35.0051,35.0294,35118.0
2018-07-13 14:00:00,43.2,43.21,43.19,43.2,30471.0,35.0294,35.0375,35.0213,35.0294,30471.0
2018-07-13 14:05:00,43.2,43.22,43.2,43.22,64108.0,35.0294,35.0456,35.0294,35.0456,64108.0
2018-07-13 14:10:00,43.22,43.22,43.21,43.22,38918.0,35.0456,35.0456,35.0375,35.0456,38918.0
2018-07-13 14:15:00,43.22,43.23,43.2,43.2,30129.0,35.0456,35.0537,35.0294,35.0294,30129.0
2018-07-13 14:20:00,43.21,43.21,43.19,43.21,162149.0,35.0375,35.0375,35.0213,35.0375,162149.0
2018-07-13 14:25:00,43.21,43.21,43.19,43.21,79259.0,35.0375,35.0375,35.0213,35.0375,79259.0
2018-07-13 14:30:00,43.2,43.2,43.18,43.19,326478.0,35.0294,35.0294,35.0132,35.0213,326478.0
2018-07-13 14:35:00,43.19,43.19,43.18,43.19,21927.0,35.0213,35.0213,35.0132,35.0213,21927.0
2018-07-13 14:40:00,43.19,43.2,43.18,43.2,88569.0,35.0213,35.0294,35.0132,35.0294,88569.0
2018-07-13 14:45:00,43.2,43.2,43.19,43.2,26421.0,35.0294,35.0294,35.0213,35.0294,26421.0
2018-07-13 14:50:00,43.19,43.21,43.19,43.2,83698.0,35.0213,35.0375,35.0213,35.0294,83698.0
2018-07-13 14:55:00,43.21,43.21,43.19,43.2,18312.0,35.0375,35.0375,35.0213,35.0294,18312.0
2018-07-13 15:00:00,43.2,43.2,43.19,43.2,83656.0,35.0294,35.0294,35.0213,35.0294,83656.0
2018-07-13 15:05:00,43.19,43.21,43.19,43.21,65030.0,35.0213,35.0375,35.0213,35.0375,65030.0
2018-07-13 15:10:00,43.2,43.21,43.2,43.2,45018.0,35.0294,35.0375,35.0294,35.0294,45018.0
2018-07-13 15:15:00,43.2,43.21,43.2,43.21,60727.0,35.0294,35.0375,35.0294,35.0375,60727.0
2018-07-13 15:20:00,43.21,43.21,43.19,43.2,84624.0,35.0375,35.0375,35.0213,35.0294,84624.0
2018-07-13 15:25:00,43.2,43.2,43.18,43.2,59537.0,35.0294,35.0294,35.0132,35.0294,59537.0
2018-07-13 15:30:00,43.19,43.21,43.19,43.2,51029.0,35.0213,35.0375,35.0213,35.0294,51029.0
2018-07-13 15:35:00,43.2,43.21,43.2,43.2,40125.0,35.0294,35.0375,35.0294,35.0294,40125.0
2018-07-13 15:40:00,43.21,43.22,43.2,43.21,67998.0,35.0375,35.0456,35.0294,35.0375,67998.0
2018-07-13 15:45:00,43.21,43.21,43.2,43.21,43795.0,35.0375,35.0375,35.0294,35.0375,43795.0
2018-07-13 15:50:00,43.21,43.23,43.21,43.23,90907.0,35.0375,35.0537,35.0375,35.0537,90907.0
2018-07-13 15:55:00,43.23,43.24,43.21,43.24,324686.0,35.0537,35.0619,35.0375,35.0619,324686.0
2018-07-16 09:30:00,43.27,43.27,43.23,43.24,161728.0,35.0862,35.0862,35.0537,35.0619,161728.0
2018-07-16 09:35:00,43.24,43.25,43.22,43.25,56292.0,35.0619,35.07,35.0456,35.07,56292.0
2018-07-16 09:40:00,43.25,43.26,43.21,43.26,41360.0,35.07,35.0781,35.0375,35.0781,41360.0
2018-07-16 09:45:00,43.26,43.28,43.23,43.26,105911.0,35.0781,35.0943,35.0537,35.0781,105911.0
2018-07-16 09:50:00,43.27,43.3,43.26,43.28,50198.0,35.0862,35.1105,35.0781,35.0943,50198.0
2018-07-16 09:55:00,43.28,43.29,43.27,43.27,35554.0,35.0943,35.1024,35.0862,35.0862,35554.0
2018-07-16 10:00:00,43.26,43.29,43.26,43.27,148874.0,35.0781,35.1024,35.0781,35.0862,148874.0
2018-07-16 10:05:00,43.27,43.3,43.27,43.27,49585.0,35.0862,35.1105,35.0862,35.0862,49585.0
2018-07-16 10:10:00,43.27,43.28,43.25,43.26,119144.0,35.0862,35.0943,35.07,35.0781,119144.0
2018-07-16 10:15:00,43.25,43.26,43.23,43.24,22807.0,35.07,35.0781,35.0537,35.0619,22807.0
2018-07-16 10:20:00,43.24,43.25,43.22,43.22,49842.0,35.0619,35.07,35.0456,35.0456,49842.0
2018-07-16 10:25:00,43.23,43.26,43.22,43.26,45426.0,35.0537,35.0781,35.0456,35.0781,45426.0
2018-07-16 10:30:00,43.26,43.28,43.25,43.26,26266.0,35.0781,35.0943,35.07,35.0781,26266.0
2018-07-16 10:35:00,43.26,43.29,43.26,43.27,35221.0,35.0781,35.1024,35.0781,35.0862,35221.0
2018-07-16 10:40:00,43.26,43.27,43.23,43.24,62178.0,35.0781,35.0862,35.0537,35.0619,62178.0
2018-07-16 10:45:00,43.23,43.23,43.19,43.2,38530.0,35.0537,35.0537,35.0213,35.0294,38530.0
2018-07-16 10:50:00,43.2,43.22,43.18,43.2,55249.0,35.0294,35.0456,35.0132,35.0294,55249.0
2018-07-16 10:55:00,43.2,43.2,43.16,43.17,45911.0,35.0294,35.0294,34.997,35.0051,45911.0
2018-07-16 11:00:00,43.17,43.2,43.16,43.2,45585.0,35.0051,35.0294,34.997,35.0294,45585.0
2018-07-16 11:05:00,43.19,43.21,43.18,43.18,105676.0,35.0213,35.0375,35.0132,35.0132,105676.0
2018-07-16 11:10:00,43.18,43.21,43.18,43.21,64181.0,35.0132,35.0375,35.0132,35.0375,64181.0
2018-07-16 11:15:00,43.21,43.23,43.2,43.21,26479.0,35.0375,35.0537,35.0294,35.0375,26479.0
2018-07-16 11:20:00,43.2,43.22,43.2,43.22,31375.0,35.0294,35.0456,35.0294,35.0456,31375.0
2018-07-16 11:25:00,43.22,43.22,43.19,43.2,30139.0,35.0456,35.0456,35.0213,35.0294,30139.0
2018-07-16 11:30:00,43.2,43.21,43.16,43.17,77145.0,35.0294,35.0375,34.997,35.0051,77145.0
2018-07-16 11:35:00,43.18,43.18,43.16,43.18,135007.0,35.0132,35.0132,34.997,35.0132,135007.0
2018-07-16 11:40:00,43.18,43.2,43.17,43.2,51619.0,35.0132,35.0294,35.0051,35.0294,51619.0
2018-07-16 11:45:00,43.19,43.2,43.17,43.17,47789.0,35.0213,35.0294,35.0051,35.0051,47789.0
2018-07-16 11:50:00,43.18,43.19,43.18,43.19,22900.0,35.0132,35.0213,35.0132,35.0213,22900.0
2018-07-16 11:55:00,43.19,43.21,43.18,43.21,48687.0,35.0213,35.0375,35.0132,35.0375,48687.0
2018-07-16 12:00:00,43.21,43.21,43.19,43.21,43572.0,35.0375,35.0375,35.0213,35.0375,43572.0
2018-07-16 12:05:00,43.21,43.21,43.19,43.19,40554.0,35.0375,35.0375,35.0213,35.0213,40554.0
2018-07-16 12:10:00,43.19,43.2,43.18,43.2,53613.0,35.0213,35.0294,35.0132,35.0294,53613.0
2018-07-16 12:15:00,43.2,43.2,43.19,43.19,60611.0,35.0294,35.0294,35.0213,35.0213,60611.0
2018-07-16 12:20:00,43.19,43.23,43.19,43.23,69442.0,35.0213,35.0537,35.0213,35.0537,69442.0
2018-07-16 12:25:00,43.23,43.26,43.22,43.22,2668156.0,35.0537,35.0781,35.0456,35.0456,2668156.0
2018-07-16 12:30:00,43.22,43.22,43.2,43.21,51179.0,35.0456,35.0456,35.0294,35.0375,51179.0
2018-07-16 12:35:00,43.21,43.22,43.2,43.22,28752.0,35.0375,35.0456,35.0294,35.0456,28752.0
2018-07-16 12:40:00,43.21,43.23,43.21,43.23,82719.0,35.0375,35.0537,35.0375,35.0537,82719.0
2018-07-16 12:45:00,43.22,43.24,43.22,43.24,37009.0,35.0456,35.0619,35.0456,35.0619,37009.0
2018-07-16 12:50:00,43.23,43.25,43.23,43.25,15632.0,35.0537,35.07,35.0537,35.07,15632.0
2018-07-16 12:55:00,43.25,43.26,43.24,43.26,23992.0,35.07,35.0781,35.0619,35.0781,23992.0
2018-07-16 13:00:00,43.25,43.27,43.25,43.26,55776.0,35.07,35.0862,35.07,35.0781,55776.0
2018-07-16 13:05:00,43.25,43.26,43.24,43.24,58694.0,35.07,35.0781,35.0619,35.0619,58694.0
2018-07-16 13:10:00,43.25,43.26,43.24,43.25,107978.0,35.07,35.0781,35.0619,35.07,107978.0
2018-07-16 13:15:00,43.25,43.25,43.24,43.25,15277.0,35.07,35.07,35.0619,35.07,15277.0
2018-07-16 13:20:00,43.25,43.26,43.24,43.25,73693.0,35.07,35.0781,35.0619,35.07,73693.0
2018-07-16 13:25:00,43.25,43.26,43.24,43.25,49133.0,35.07,35.0781,35.0619,35.07,49133.0
2018-07-16 13:30:00,43.26,43.26,43.24,43.25,29691.0,35.0781,35.0781,35.0619,35.07,29691.0
2018-07-16 13:35:00,43.25,43.26,43.24,43.25,29394.0,35.07,35.0781,35.0619,35.07,29394.0
2018-07-16 13:40:00,43.26,43.26,43.24,43.25,47440.0,35.0781,35.0781,35.0619,35.07,47440.0
2018-07-16 13:45:00,43.25,43.25,43.23,43.23,91464.0,35.07,35.07,35.0537,35.0537,91464.0
2018-07-16 13:50:00,43.24,43.24,43.23,43.23,19865.0,35.0619,35.0619,35.0537,35.0537,19865.0
2018-07-16 13:55:00,43.23,43.24,43.22,43.24,56890.0,35.0537,35.0619,35.0456,35.0619,56890.0
2018-07-16 14:00:00,43.23,43.24,43.22,43.23,180879.0,35.0537,35.0619,35.0456,35.0537,180879.0
2018-07-16 14:05:00,43.22,43.25,43.22,43.25,29814.0,35.0456,35.07,35.0456,35.07,29814.0
2018-07-16 14:10:00,43.25,43.25,43.22,43.23,78957.0,35.07,35.07,35.0456,35.0537,78957.0
2018-07-16 14:15:00,43.23,43.24,43.23,43.24,20809.0,35.0537,35.0619,35.0537,35.0619,20809.0
2018-07-16 14:20:00,43.23,43.25,43.23,43.23,54693.0,35.0537,35.07,35.0537,35.0537,54693.0
2018-07-16 14:25:00,43.24,43.24,43.23,43.24,136347.0,35.0619,35.0619,35.0537,35.0619,136347.0
2018-07-16 14:30:00,43.23,43.25,43.23,43.25,39680.0,35.0537,35.07,35.0537,35.07,39680.0
2018-07-16 14:35:00,43.24,43.25,43.22,43.23,27290.0,35.0619,35.07,35.0456,35.0537,27290.0
2018-07-16 14:40:00,43.23,43.23,43.21,43.22,577370.0,35.0537,35.0537,35.0375,35.0456,577370.0
2018-07-16 14:45:00,43.22,43.23,43.21,43.22,57290.0,35.0456,35.0537,35.0375,35.0456,57290.0
2018-07-16 14:50:00,43.23,43.23,43.2,43.21,34990.0,35.0537,35.0537,35.0294,35.0375,34990.0
2018-07-16 14:55:00,43.21,43.22,43.2,43.22,33357.0,35.0375,35.0456,35.0294,35.0456,33357.0
2018-07-16 15:00:00,43.22,43.22,43.2,43.2,88635.0,35.0456,35.0456,35.0294,35.0294,88635.0
2018-07-16 15:05:00,43.21,43.23,43.2,43.23,27136.0,35.0375,35.0537,35.0294,35.0537,27136.0
2018-07-16 15:10:00,43.23,43.23,43.22,43.22,56594.0,35.0537,35.0537,35.0456,35.0456,56594.0
2018-07-16 15:15:00,43.22,43.23,43.21,43.23,34994.0,35.0456,35.0537,35.0375,35.0537,34994.0
2018-07-16 15:20:00,43.23,43.23,43.22,43.23,80700.0,35.0537,35.0537,35.0456,35.0537,80700.0
2018-07-16 15:25:00,43.23,43.24,43.22,43.23,112729.0,35.0537,35.0619,35.0456,35.0537,112729.0
2018-07-16 15:30:00,43.23,43.26,43.23,43.26,63342.0,35.0537,35.0781,35.0537,35.0781,63342.0
2018-07-16 15:35:00,43.26,43.27,43.25,43.26,51651.0,35.0781,35.0862,35.07,35.0781,51651.0
2018-07-16 15:40:00,43.27,43.28,43.26,43.28,60032.0,35.0862,35.0943,35.0781,35.0943,60032.0
2018-07-16 15:45:00,43.27,43.28,43.26,43.26,84934.0,35.0862,35.0943,35.0781,35.0781,84934.0
2018-07-16 15:50:00,43.26,43.27,43.26,43.26,124138.0,35.0781,35.0862,35.0781,35.0781,124138.0
2018-07-16 15:55:00,43.26,43.27,43.25,43.26,187867.0,35.0781,35.0862,35.07,35.0781,187867.0
2018-07-17 09:30:00,43.15,43.15,43.11,43.13,91744.0,34.9889,34.9889,34.9564,34.9727,91744.0
2018-07-17 09:35:00,43.14,43.15,43.11,43.12,303863.0,34.9808,34.9889,34.9564,34.9646,303863.0
2018-07-17 09:40:00,43.11,43.16,43.11,43.16,55173.0,34.9564,34.997,34.9564,34.997,55173.0
2018-07-17 09:45:00,43.16,43.17,43.14,43.15,32201.0,34.997,35.0051,34.9808,34.9889,32201.0
2018-07-17 09:50:00,43.16,43.17,43.14,43.14,19979.0,34.997,35.0051,34.9808,34.9808,19979.0
2018-07-17 09:55:00,43.14,43.16,43.13,43.15,16601.0,34.9808,34.997,34.9727,34.9889,16601.0
2018-07-17 10:00:00,43.15,43.22,43.15,43.21,93702.0,34.9889,35.0456,34.9889,35.0375,93702.0
2018-07-17 10:05:00,43.21,43.21,43.16,43.18,56515.0,35.0375,35.0375,34.997,35.0132,56515.0
2018-07-17 10:10:00,43.18,43.2,43.17,43.2,61390.0,35.0132,35.0294,35.0051,35.0294,61390.0
2018-07-17 10:15:00,43.21,43.23,43.2,43.23,40967.0,35.0375,35.0537,35.0294,35.0537,40967.0
2018-07-17 10:20:00,43.22,43.23,43.19,43.2,26608.0,35.0456,35.0537,35.0213,35.0294,26608.0
2018-07-17 10:25:00,43.19,43.22,43.19,43.21,82223.0,35.0213,35.0456,35.0213,35.0375,82223.0
2018-07-17 10:30:00,43.22,43.24,43.21,43.23,51548.0,35.0456,35.0619,35.0375,35.0537,51548.0
2018-07-17 10:35:00,43.22,43.25,43.22,43.25,48601.0,35.0456,35.07,35.0456,35.07,48601.0
2018-07-17 10:40:00,43.24,43.25,43.22,43.24,33728.0,35.0619,35.07,35.0456,35.0619,33728.0
2018-07-17 10:45:00,43.24,43.25,43.23,43.23,32842.0,35.0619,35.07,35.0537,35.0537,32842.0
2018-07-17 10:50:00,43.23,43.26,43.22,43.25,65545.0,35.0537,35.0781,35.0456,35.07,65545.0
2018-07-17 10:55:00,43.26,43.29,43.25,43.27,49577.0,35.0781,35.1024,35.07,35.0862,49577.0
2018-07-17 11:00:00,43.27,43.29,43.26,43.28,90182.0,35.0862,35.1024,35.0781,35.0943,90182.0
2018-07-17 11:05:00,43.28,43.31,43.27,43.3,28155.0,35.0943,35.1186,35.0862,35.1105,28155.0
2018-07-17 11:10:00,43.3,43.31,43.29,43.3,34240.0,35.1105,35.1186,35.1024,35.1105,34240.0
2018-07-17 11:15:00,43.29,43.3,43.27,43.28,33695.0,35.1024,35.1105,35.0862,35.0943,33695.0
2018-07-17 11:20:00,43.28,43.31,43.28,43.3,41260.0,35.0943,35.1186,35.0943,35.1105,41260.0
2018-07-17 11:25:00,43.3,43.31,43.28,43.3,56285.0,35.1105,35.1186,35.0943,35.1105,56285.0
2018-07-17 11:30:00,43.29,43.29,43.27,43.28,74081.0,35.1024,35.1024,35.0862,35.0943,74081.0
2018-07-17 11:35:00,43.27,43.28,43.26,43.27,25412.0,35.0862,35.0943,35.0781,35.0862,25412.0
2018-07-17 11:40:00,43.28,43.3,43.27,43.3,37648.0,35.0943,35.1105,35.0862,35.1105,37648.0
2018-07-17 11:45:00,43.29,43.31,43.28,43.3,41068.0,35.1024,35.1186,35.0943,35.1105,41068.0
2018-07-17 11:50:00,43.29,43.31,43.28,43.31,40907.0,35.1024,35.1186,35.0943,35.1186,40907.0
2018-07-17 11:55:00,43.31,43.32,43.31,43.31,29092.0,35.1186,35.1267,35.1186,35.1186,29092.0
2018-07-17 12:00:00,43.31,43.32,43.28,43.28,72894.0,35.1186,35.1267,35.0943,35.0943,72894.0
2018-07-17 12:05:00,43.29,43.3,43.27,43.27,39551.0,35.1024,35.1105,35.0862,35.0862,39551.0
2018-07-17 12:10:00,43.28,43.29,43.26,43.28,30549.0,35.0943,35.1024,35.0781,35.0943,30549.0
2018-07-17 12:15:00,43.27,43.33,43.27,43.32,26025.0,35.0862,35.1348,35.0862,35.1267,26025.0
2018-07-17 12:20:00,43.32,43.34,43.31,43.34,50347.0,35.1267,35.1429,35.1186,35.1429,50347.0
2018-07-17 12:25:00,43.34,43.34,43.32,43.32,26623.0,35.1429,35.1429,35.1267,35.1267,26623.0
2018-07-17 12:30:00,43.33,43.33,43.29,43.31,114709.0,35.1348,35.1348,35.1024,35.1186,114709.0
2018-07-17 12:35:00,43.3,43.32,43.3,43.31,104109.0,35.1105,35.1267,35.1105,35.1186,104109.0
2018-07-17 12:40:00,43.3,43.32,43.3,43.3,36116.0,35.1105,35.1267,35.1105,35.1105,36116.0
2018-07-17 12:45:00,43.31,43.31,43.28,43.29,36748.0,35.1186,35.1186,35.0943,35.1024,36748.0
2018-07-17 12:50:00,43.29,43.31,43.28,43.29,24092.0,35.1024,35.1186,35.0943,35.1024,24092.0
2018-07-17 12:55:00,43.3,43.31,43.29,43.3,40317.0,35.1105,35.1186,35.1024,35.1105,40317.0
2018-07-17 13:00:00,43.3,43.31,43.29,43.3,24840.0,35.1105,35.1186,35.1024,35.1105,24840.0
2018-07-17 13:05:00,43.31,43.33,43.31,43.32,33498.0,35.1186,35.1348,35.1186,35.1267,33498.0
2018-07-17 13:10:00,43.31,43.34,43.31,43.34,28328.0,35.1186,35.1429,35.1186,35.1429,28328.0
2018-07-17 13:15:00,43.34,43.34,43.31,43.33,68794.0,35.1429,35.1429,35.1186,35.1348,68794.0
2018-07-17 13:20:00,43.32,43.33,43.31,43.32,37247.0,35.1267,35.1348,35.1186,35.1267,37247.0
2018-07-17 13:25:00,43.32,43.34,43.31,43.32,126420.0,35.1267,35.1429,35.1186,35.1267,126420.0
2018-07-17 13:30:00,43.32,43.34,43.31,43.33,36178.0,35.1267,35.1429,35.1186,35.1348,36178.0
2018-07-17 13:35:00,43.32,43.34,43.32,43.33,28214.0,35.1267,35.1429,35.1267,35.1348,28214.0
2018-07-17 13:40:00,43.33,43.35,43.3,43.34,127229.0,35.1348,35.1511,35.1105,35.1429,127229.0
2018-07-17 13:45:00,43.34,43.37,43.33,43.36,138479.0,35.1429,35.1673,35.1348,35.1592,138479.0
2018-07-17 13:50:00,43.35,43.36,43.34,43.36,26188.0,35.1511,35.1592,35.1429,35.1592,26188.0
2018-07-17 13:55:00,43.36,43.36,43.33,43.34,118245.0,35.1592,35.1592,35.1348,35.1429,118245.0
2018-07-17 14:00:00,43.33,43.34,43.32,43.32,14682.0,35.1348,35.1429,35.1267,35.1267,14682.0
2018-07-17 14:05:00,43.32,43.34,43.32,43.34,39693.0,35.1267,35.1429,35.1267,35.1429,39693.0
2018-07-17 14:10:00,43.33,43.33,43.32,43.33,102647.0,35.1348,35.1348,35.1267,35.1348,102647.0
2018-07-17 14:15:00,43.33,43.33,43.31,43.32,71167.0,35.1348,35.1348,35.1186,35.1267,71167.0
2018-07-17 14:20:00,43.32,43.32,43.31,43.32,85931.0,35.1267,35.1267,35.1186,35.1267,85931.0
2018-07-17 14:25:00,43.31,43.33,43.31,43.33,28608.0,35.1186,35.1348,35.1186,35.1348,28608.0
2018-07-17 14:30:00,43.32,43.33,43.32,43.33,18314.0,35.1267,35.1348,35.1267,35.1348,18314.0
2018-07-17 14:35:00,43.33,43.34,43.32,43.32,33798.0,35.1348,35.1429,35.1267,35.1267,33798.0
2018-07-17 14:40:00,43.32,43.33,43.32,43.33,30625.0,35.1267,35.1348,35.1267,35.1348,30625.0
2018-07-17 14:45:00,43.33,43.33,43.32,43.32,39318.0,35.1348,35.1348,35.1267,35.1267,39318.0
2018-07-17 14:50:00,43.33,43.33,43.3,43.31,57874.0,35.1348,35.1348,35.1105,35.1186,57874.0
2018-07-17 14:55:00,43.32,43.32,43.3,43.31,106701.0,35.1267,35.1267,35.1105,35.1186,106701.0
2018-07-17 15:00:00,43.31,43.31,43.3,43.31,116256.0,35.1186,35.1186,35.1105,35.1186,116256.0
2018-07-17 15:05:00,43.3,43.32,43.3,43.31,47777.0,35.1105,35.1267,35.1105,35.1186,47777.0
2018-07-17 15:10:00,43.31,43.33,43.31,43.33,41530.0,35.1186,35.1348,35.1186,35.1348,41530.0
2018-07-17 15:15:00,43.32,43.33,43.31,43.31,46124.0,35.1267,35.1348,35.1186,35.1186,46124.0
2018-07-17 15:20:00,43.32,43.34,43.31,43.34,35854.0,35.1267,35.1429,35.1186,35.1429,35854.0
2018-07-17 15:25:00,43.33,43.34,43.32,43.33,59739.0,35.1348,35.1429,35.1267,35.1348,59739.0
2018-07-17 15:30:00,43.33,43.33,43.32,43.33,46188.0,35.1348,35.1348,35.1267,35.1348,46188.0
2018-07-17 15:35:00,43.32,43.32,43.31,43.32,27851.0,35.1267,35.1267,35.1186,35.1267,27851.0
2018-07-17 15:40:00,43.31,43.33,43.31,43.33,53736.0,35.1186,35.1348,35.1186,35.1348,53736.0
2018-07-17 15:45:00,43.33,43.33,43.31,43.32,70215.0,35.1348,35.1348,35.1186,35.1267,70215.0
2018-07-17 15:50:00,43.32,43.32,43.3,43.3,116571.0,35.1267,35.1267,35.1105,35.1105,116571.0
2018-07-17 15:55:00,43.3,43.31,43.29,43.31,213556.0,35.1105,35.1186,35.1024,35.1186,213556.0
2018-07-18 09:30:00,43.24,43.29,43.22,43.25,71412.0,35.0619,35.1024,35.0456,35.07,71412.0
2018-07-18 09:35:00,43.25,43.26,43.24,43.26,148550.0,35.07,35.0781,35.0619,35.0781,148550.0
2018-07-18 09:40:00,43.25,43.26,43.23,43.26,742711.0,35.07,35.0781,35.0537,35.0781,742711.0
2018-07-18 09:45:00,43.25,43.27,43.25,43.26,103549.0,35.07,35.0862,35.07,35.0781,103549.0
2018-07-18 09:50:00,43.25,43.27,43.25,43.25,65114.0,35.07,35.0862,35.07,35.07,65114.0
2018-07-18 09:55:00,43.25,43.26,43.23,43.25,33406.0,35.07,35.0781,35.0537,35.07,33406.0
2018-07-18 10:00:00,43.25,43.26,43.23,43.24,172643.0,35.07,35.0781,35.0537,35.0619,172643.0
2018-07-18 10:05:00,43.25,43.26,43.22,43.22,127444.0,35.07,35.0781,35.0456,35.0456,127444.0
2018-07-18 10:10:00,43.23,43.24,43.2,43.21,124589.0,35.0537,35.0619,35.0294,35.0375,124589.0
2018-07-18 10:15:00,43.2,43.2,43.18,43.2,44378.0,35.0294,35.0294,35.0132,35.0294,44378.0
2018-07-18 10:20:00,43.2,43.21,43.18,43.2,35016.0,35.0294,35.0375,35.0132,35.0294,35016.0
2018-07-18 10:25:00,43.2,43.23,43.19,43.23,43960.0,35.0294,35.0537,35.0213,35.0537,43960.0
2018-07-18 10:30:00,43.22,43.22,43.21,43.21,50629.0,35.0456,35.0456,35.0375,35.0375,50629.0
2018-07-18 10:35:00,43.22,43.23,43.2,43.23,42140.0,35.0456,35.0537,35.0294,35.0537,42140.0
2018-07-18 10:40:00,43.23,43.24,43.22,43.23,46176.0,35.0537,35.0619,35.0456,35.0537,46176.0
2018-07-18 10:45:00,43.23,43.24,43.22,43.23,47132.0,35.0537,35.0619,35.0456,35.0537,47132.0
2018-07-18 10:50:00,43.23,43.24,43.23,43.24,12149.0,35.0537,35.0619,35.0537,35.0619,12149.0
2018-07-18 10:55:00,43.24,43.27,43.24,43.26,45319.0,35.0619,35.0862,35.0619,35.0781,45319.0
2018-07-18 11:00:00,43.27,43.27,43.24,43.27,39061.0,35.0862,35.0862,35.0619,35.0862,39061.0
2018-07-18 11:05:00,43.27,43.31,43.27,43.31,37821.0,35.0862,35.1186,35.0862,35.1186,37821.0
2018-07-18 11:10:00,43.31,43.32,43.29,43.29,36105.0,35.1186,35.1267,35.1024,35.1024,36105.0
2018-07-18 11:15:00,43.29,43.31,43.29,43.3,73953.0,35.1024,35.1186,35.1024,35.1105,73953.0
2018-07-18 11:20:00,43.3,43.31,43.29,43.3,37750.0,35.1105,35.1186,35.1024,35.1105,37750.0
2018-07-18 11:25:00,43.29,43.31,43.28,43.29,48158.0,35.1024,35.1186,35.0943,35.1024,48158.0
2018-07-18 11:30:00,43.29,43.31,43.29,43.3,87204.0,35.1024,35.1186,35.1024,35.1105,87204.0
2018-07-18 11:35:00,43.3,43.31,43.28,43.29,49397.0,35.1105,35.1186,35.0943,35.1024,49397.0
2018-07-18 11:40:00,43.28,43.29,43.28,43.28,28521.0,35.0943,35.1024,35.0943,35.0943,28521.0
2018-07-18 11:45:00,43.28,43.29,43.27,43.27,38168.0,35.0943,35.1024,35.0862,35.0862,38168.0
2018-07-18 11:50:00,43.28,43.3,43.27,43.3,35499.0,35.0943,35.1105,35.0862,35.1105,35499.0
2018-07-18 11:55:00,43.3,43.33,43.29,43.33,38318.0,35.1105,35.1348,35.1024,35.1348,38318.0
2018-07-18 12:00:00,43.33,43.35,43.32,43.35,130695.0,35.1348,35.1511,35.1267,35.1511,130695.0
2018-07-18 12:05:00,43.35,43.37,43.34,43.36,48281.0,35.1511,35.1673,35.1429,35.1592,48281.0
2018-07-18 12:10:00,43.37,43.37,43.36,43.36,23119.0,35.1673,35.1673,35.1592,35.1592,23119.0
2018-07-18 12:15:00,43.35,43.36,43.34,43.34,33243.0,35.1511,35.1592,35.1429,35.1429,33243.0
2018-07-18 12:20:00,43.35,43.38,43.34,43.37,48746.0,35.1511,35.1754,35.1429,35.1673,48746.0
2018-07-18 12:25:00,43.37,43.38,43.36,43.37,15576.0,35.1673,35.1754,35.1592,35.1673,15576.0
2018-07-18 12:30:00,43.38,43.38,43.36,43.36,126908.0,35.1754,35.1754,35.1592,35.1592,126908.0
2018-07-18 12:35:00,43.37,43.37,43.36,43.37,31598.0,35.1673,35.1673,35.1592,35.1673,31598.0
2018-07-18 12:40:00,43.36,43.38,43.36,43.37,10582.0,35.1592,35.1754,35.1592,35.1673,10582.0
2018-07-18 12:45:00,43.37,43.37,43.36,43.37,28656.0,35.1673,35.1673,35.1592,35.1673,28656.0
2018-07-18 12:50:00,43.37,43.37,43.35,43.37,24084.0,35.1673,35.1673,35.1511,35.1673,24084.0
2018-07-18 12:55:00,43.37,43.37,43.35,43.36,89561.0,35.1673,35.1673,35.1511,35.1592,89561.0
2018-07-18 13:00:00,43.35,43.36,43.34,43.36,21755.0,35.1511,35.1592,35.1429,35.1592,21755.0
2018-07-18 13:05:00,43.36,43.37,43.35,43.35,13194.0,35.1592,35.1673,35.1511,35.1511,13194.0
2018-07-18 13:10:00,43.36,43.36,43.35,43.35,9290.0,35.1592,35.1592,35.1511,35.1511,9290.0
2018-07-18 13:15:00,43.36,43.36,43.35,43.35,31373.0,35.1592,35.1592,35.1511,35.1511,31373.0
2018-07-18 13:20:00,43.35,43.37,43.35,43.36,31627.0,35.1511,35.1673,35.1511,35.1592,31627.0
2018-07-18 13:25:00,43.37,43.37,43.36,43.36,9800.0,35.1673,35.1673,35.1592,35.1592,9800.0
2018-07-18 13:30:00,43.36,43.37,43.35,43.36,27485.0,35.1592,35.1673,35.1511,35.1592,27485.0
2018-07-18 13:35:00,43.35,43.37,43.35,43.36,60923.0,35.1511,35.1673,35.1511,35.1592,60923.0
2018-07-18 13:40:00,43.37,43.37,43.34,43.35,17353.0,35.1673,35.1673,35.1429,35.1511,17353.0
2018-07-18 13:45:00,43.34,43.35,43.33,43.34,55720.0,35.1429,35.1511,35.1348,35.1429,55720.0
2018-07-18 13:50:00,43.33,43.34,43.31,43.33,34110.0,35.1348,35.1429,35.1186,35.1348,34110.0
2018-07-18 13:55:00,43.32,43.33,43.31,43.32,33536.0,35.1267,35.1348,35.1186,35.1267,33536.0
2018-07-18 14:00:00,43.33,43.34,43.32,43.33,43275.0,35.1348,35.1429,35.1267,35.1348,43275.0
2018-07-18 14:05:00,43.33,43.34,43.33,43.34,111779.0,35.1348,35.1429,35.1348,35.1429,111779.0
2018-07-18 14:10:00,43.33,43.34,43.32,43.33,64192.0,35.1348,35.1429,35.1267,35.1348,64192.0
2018-07-18 14:15:00,43.33,43.33,43.32,43.33,92626.0,35.1348,35.1348,35.1267,35.1348,92626.0
2018-07-18 14:20:00,43.33,43.34,43.32,43.33,92052.0,35.1348,35.1429,35.1267,35.1348,92052.0
2018-07-18 14:25:00,43.33,43.34,43.32,43.34,38661.0,35.1348,35.1429,35.1267,35.1429,38661.0
2018-07-18 14:30:00,43.33,43.34,43.32,43.33,47932.0,35.1348,35.1429,35.1267,35.1348,47932.0
2018-07-18 14:35:00,43.32,43.33,43.32,43.33,48785.0,35.1267,35.1348,35.1267,35.1348,48785.0
2018-07-18 14:40:00,43.32,43.33,43.31,43.32,38701.0,35.1267,35.1348,35.1186,35.1267,38701.0
2018-07-18 14:45:00,43.33,43.35,43.32,43.34,61585.0,35.1348,35.1511,35.1267,35.1429,61585.0
2018-07-18 14:50:00,43.34,43.35,43.32,43.34,31731.0,35.1429,35.1511,35.1267,35.1429,31731.0
2018-07-18 14:55:00,43.34,43.34,43.33,43.34,16373.0,35.1429,35.1429,35.1348,35.1429,16373.0
2018-07-18 15:00:00,43.34,43.34,43.32,43.34,84885.0,35.1429,35.1429,35.1267,35.1429,84885.0
2018-07-18 15:05:00,43.33,43.34,43.33,43.33,42652.0,35.1348,35.1429,35.1348,35.1348,42652.0
2018-07-18 15:10:00,43.33,43.34,43.32,43.32,34877.0,35.1348,35.1429,35.1267,35.1267,34877.0
2018-07-18 15:15:00,43.33,43.33,43.32,43.33,40492.0,35.1348,35.1348,35.1267,35.1348,40492.0
2018-07-18 15:20:00,43.33,43.33,43.32,43.33,19801.0,35.1348,35.1348,35.1267,35.1348,19801.0
2018-07-18 15:25:00,43.33,43.33,43.32,43.32,25515.0,35.1348,35.1348,35.1267,35.1267,25515.0
2018-07-18 15:30:00,43.33,43.33,43.31,43.32,40794.0,35.1348,35.1348,35.1186,35.1267,40794.0
2018-07-18 15:35:00,43.31,43.32,43.3,43.3,59748.0,35.1186,35.1267,35.1105,35.1105,59748.0
2018-07-18 15:40:00,43.3,43.31,43.3,43.3,32172.0,35.1105,35.1186,35.1105,35.1105,32172.0
2018-07-18 15:45:00,43.3,43.32,43.3,43.3,59583.0,35.1105,35.1267,35.1105,35.1105,59583.0
2018-07-18 15:50:00,43.31,43.32,43.3,43.32,91468.0,35.1186,35.1267,35.1105,35.1267,91468.0
2018-07-18 15:55:00,43.32,43.33,43.31,43.32,243652.0,35.1267,35.1348,35.1186,35.1267,243652.0
2018-07-19 09:30:00,43.04,43.1,43.01,43.1,85571.0,34.8997,34.9483,34.8754,34.9483,85571.0
2018-07-19 09:35:00,43.1,43.12,43.08,43.09,111187.0,34.9483,34.9646,34.9321,34.9402,111187.0
2018-07-19 09:40:00,43.09,43.1,43.07,43.08,100687.0,34.9402,34.9483,34.924,34.9321,100687.0
2018-07-19 09:45:00,43.08,43.08,43.03,43.03,119315.0,34.9321,34.9321,34.8916,34.8916,119315.0
2018-07-19 09:50:00,43.03,43.04,43.0,43.01,112658.0,34.8916,34.8997,34.8672,34.8754,112658.0
2018-07-19 09:55:00,43.01,43.02,43.0,43.01,112958.0,34.8754,34.8835,34.8672,34.8754,112958.0
2018-07-19 10:00:00,43.02,43.06,43.01,43.05,141326.0,34.8835,34.9159,34.8754,34.9078,141326.0
2018-07-19 10:05:00,43.05,43.05,43.03,43.05,124767.0,34.9078,34.9078,34.8916,34.9078,124767.0
2018-07-19 10:10:00,43.05,43.09,43.04,43.09,124841.0,34.9078,34.9402,34.8997,34.9402,124841.0
2018-07-19 10:15:00,43.09,43.09,43.05,43.07,72664.0,34.9402,34.9402,34.9078,34.924,72664.0
2018-07-19 10:20:00,43.07,43.08,43.05,43.06,90925.0,34.924,34.9321,34.9078,34.9159,90925.0
2018-07-19 10:25:00,43.05,43.06,43.04,43.05,98519.0,34.9078,34.9159,34.8997,34.9078,98519.0
2018-07-19 10:30:00,43.04,43.05,43.0,43.02,125186.0,34.8997,34.9078,34.8672,34.8835,125186.0
2018-07-19 10:35:00,43.03,43.04,43.02,43.04,89049.0,34.8916,34.8997,34.8835,34.8997,89049.0
2018-07-19 10:40:00,43.04,43.05,43.02,43.04,77520.0,34.8997,34.9078,34.8835,34.8997,77520.0
2018-07-19 10:45:00,43.04,43.06,43.02,43.03,143993.0,34.8997,34.9159,34.8835,34.8916,143993.0
2018-07-19 10:50:00,43.03,43.05,43.02,43.03,107117.0,34.8916,34.9078,34.8835,34.8916,107117.0
2018-07-19 10:55:00,43.03,43.06,43.03,43.05,128164.0,34.8916,34.9159,34.8916,34.9078,128164.0
2018-07-19 11:00:00,43.05,43.07,43.04,43.05,92682.0,34.9078,34.924,34.8997,34.9078,92682.0
2018-07-19 11:05:00,43.05,43.08,43.04,43.07,127759.0,34.9078,34.9321,34.8997,34.924,127759.0
2018-07-19 11:10:00,43.07,43.08,43.05,43.08,127434.0,34.924,34.9321,34.9078,34.9321,127434.0
2018-07-19 11:15:00,43.08,43.08,43.05,43.05,81242.0,34.9321,34.9321,34.9078,34.9078,81242.0
2018-07-19 11:20:00,43.05,43.08,43.04,43.07,118274.0,34.9078,34.9321,34.8997,34.924,118274.0
2018-07-19 11:25:00,43.06,43.07,43.04,43.05,78436.0,34.9159,34.924,34.8997,34.9078,78436.0
2018-07-19 11:30:00,43.05,43.06,43.03,43.05,204461.0,34.9078,34.9159,34.8916,34.9078,204461.0
2018-07-19 11:35:00,43.05,43.09,43.05,43.08,199135.0,34.9078,34.9402,34.9078,34.9321,199135.0
2018-07-19 11:40:00,43.08,43.08,43.07,43.08,57008.0,34.9321,34.9321,34.924,34.9321,57008.0
2018-07-19 11:45:00,43.07,43.08,43.06,43.07,25760.0,34.924,34.9321,34.9159,34.924,25760.0
2018-07-19 11:50:00,43.08,43.08,43.05,43.06,37095.0,34.9321,34.9321,34.9078,34.9159,37095.0
2018-07-19 11:55:00,43.06,43.06,43.05,43.06,207195.0,34.9159,34.9159,34.9078,34.9159,207195.0
2018-07-19 12:00:00,43.06,43.08,43.05,43.07,68905.0,34.9159,34.9321,34.9078,34.924,68905.0
2018-07-19 12:05:00,43.07,43.08,43.05,43.05,36319.0,34.924,34.9321,34.9078,34.9078,36319.0
2018-07-19 12:10:00,43.06,43.07,43.05,43.06,30245.0,34.9159,34.924,34.9078,34.9159,30245.0
2018-07-19 12:15:00,43.07,43.07,43.06,43.07,22739.0,34.924,34.924,34.9159,34.924,22739.0
2018-07-19 12:20:00,43.06,43.06,43.04,43.04,74544.0,34.9159,34.9159,34.8997,34.8997,74544.0
2018-07-19 12:25:00,43.05,43.06,43.03,43.05,147846.0,34.9078,34.9159,34.8916,34.9078,147846.0
2018-07-19 12:30:00,43.06,43.06,43.04,43.06,71412.0,34.9159,34.9159,34.8997,34.9159,71412.0
2018-07-19 12:35:00,43.05,43.06,43.05,43.05,33017.0,34.9078,34.9159,34.9078,34.9078,33017.0
2018-07-19 12:40:00,43.05,43.06,43.04,43.05,36488.0,34.9078,34.9159,34.8997,34.9078,36488.0
2018-07-19 12:45:00,43.04,43.04,43.02,43.02,87884.0,34.8997,34.8997,34.8835,34.8835,87884.0
2018-07-19 12:50:00,43.02,43.03,43.01,43.03,55758.0,34.8835,34.8916,34.8754,34.8916,55758.0
2018-07-19 12:55:00,43.02,43.04,43.02,43.04,22849.0,34.8835,34.8997,34.8835,34.8997,22849.0
2018-07-19 13:00:00,43.04,43.13,43.03,43.09,430027.0,34.8997,34.9727,34.8916,34.9402,430027.0
2018-07-19 13:05:00,43.09,43.15,43.08,43.13,67220.0,34.9402,34.9889,34.9321,34.9727,67220.0
2018-07-19 13:10:00,43.12,43.13,43.09,43.12,132228.0,34.9646,34.9727,34.9402,34.9646,132228.0
2018-07-19 13:15:00,43.11,43.22,43.11,43.21,80589.0,34.9564,35.0456,34.9564,35.0375,80589.0
2018-07-19 13:20:00,43.21,43.22,43.19,43.22,42044.0,35.0375,35.0456,35.0213,35.0456,42044.0
2018-07-19 13:25:00,43.22,43.22,43.19,43.19,115414.0,35.0456,35.0456,35.0213,35.0213,115414.0
2018-07-19 13:30:00,43.19,43.21,43.19,43.2,20325.0,35.0213,35.0375,35.0213,35.0294,20325.0
2018-07-19 13:35:00,43.2,43.25,43.2,43.24,45263.0,35.0294,35.07,35.0294,35.0619,45263.0
2018-07-19 13:40:00,43.23,43.25,43.22,43.23,47309.0,35.0537,35.07,35.0456,35.0537,47309.0
2018-07-19 13:45:00,43.23,43.23,43.17,43.17,54052.0,35.0537,35.0537,35.0051,35.0051,54052.0
2018-07-19 13:50:00,43.18,43.18,43.14,43.18,85690.0,35.0132,35.0132,34.9808,35.0132,85690.0
2018-07-19 13:55:00,43.19,43.2,43.17,43.2,36025.0,35.0213,35.0294,35.0051,35.0294,36025.0
2018-07-19 14:00:00,43.2,43.24,43.2,43.23,93111.0,35.0294,35.0619,35.0294,35.0537,93111.0
2018-07-19 14:05:00,43.23,43.24,43.2,43.22,63619.0,35.0537,35.0619,35.0294,35.0456,63619.0
2018-07-19 14:10:00,43.22,43.22,43.19,43.21,63340.0,35.0456,35.0456,35.0213,35.0375,63340.0
2018-07-19 14:15:00,43.2,43.21,43.18,43.21,35317.0,35.0294,35.0375,35.0132,35.0375,35317.0
2018-07-19 14:20:00,43.2,43.21,43.18,43.2,187934.0,35.0294,35.0375,35.0132,35.0294,187934.0
2018-07-19 14:25:00,43.21,43.21,43.19,43.19,339929.0,35.0375,35.0375,35.0213,35.0213,339929.0
2018-07-19 14:30:00,43.2,43.21,43.17,43.2,102690.0,35.0294,35.0375,35.0051,35.0294,102690.0
2018-07-19 14:35:00,43.2,43.2,43.17,43.18,47462.0,35.0294,35.0294,35.0051,35.0132,47462.0
2018-07-19 14:40:00,43.18,43.18,43.16,43.16,69899.0,35.0132,35.0132,34.997,34.997,69899.0
2018-07-19 14:45:00,43.17,43.18,43.15,43.16,30962.0,35.0051,35.0132,34.9889,34.997,30962.0
2018-07-19 14:50:00,43.16,43.17,43.15,43.16,45769.0,34.997,35.0051,34.9889,34.997,45769.0
2018-07-19 14:55:00,43.16,43.17,43.15,43.16,37767.0,34.997,35.0051,34.9889,34.997,37767.0
2018-07-19 15:00:00,43.16,43.18,43.15,43.17,126374.0,34.997,35.0132,34.9889,35.0051,126374.0
2018-07-19 15:05:00,43.17,43.18,43.15,43.16,96918.0,35.0051,35.0132,34.9889,34.997,96918.0
2018-07-19 15:10:00,43.16,43.16,43.13,43.14,27694.0,34.997,34.997,34.9727,34.9808,27694.0
2018-07-19 15:15:00,43.14,43.16,43.13,43.15,79339.0,34.9808,34.997,34.9727,34.9889,79339.0
2018-07-19 15:20:00,43.15,43.15,43.13,43.13,37966.0,34.9889,34.9889,34.9727,34.9727,37966.0
2018-07-19 15:25:00,43.13,43.14,43.13,43.13,87779.0,34.9727,34.9808,34.9727,34.9727,87779.0
2018-07-19 15:30:00,43.14,43.15,43.11,43.14,130943.0,34.9808,34.9889,34.9564,34.9808,130943.0
2018-07-19 15:35:00,43.13,43.14,43.13,43.13,35490.0,34.9727,34.9808,34.9727,34.9727,35490.0
2018-07-19 15:40:00,43.14,43.14,43.12,43.14,43501.0,34.9808,34.9808,34.9646,34.9808,43501.0
2018-07-19 15:45:00,43.13,43.15,43.13,43.13,67967.0,34.9727,34.9889,34.9727,34.9727,67967.0
2018-07-19 15:50:00,43.13,43.14,43.12,43.14,114428.0,34.9727,34.9808,34.9646,34.9808,114428.0
2018-07-19 15:55:00,43.14,43.15,43.13,43.14,277598.0,34.9808,34.9889,34.9727,34.9808,277598.0
2018-07-20 09:30:00,43.21,43.25,43.21,43.24,88651.0,35.0375,35.07,35.0375,35.0619,88651.0
2018-07-20 09:35:00,43.23,43.26,43.22,43.23,96553.0,35.0537,35.0781,35.0456,35.0537,96553.0
2018-07-20 09:40:00,43.25,43.27,43.24,43.26,27012.0,35.07,35.0862,35.0619,35.0781,27012.0
2018-07-20 09:45:00,43.27,43.27,43.24,43.26,82205.0,35.0862,35.0862,35.0619,35.0781,82205.0
2018-07-20 09:50:00,43.26,43.28,43.25,43.27,57105.0,35.0781,35.0943,35.07,35.0862,57105.0
2018-07-20 09:55:00,43.27,43.32,43.27,43.31,60237.0,35.0862,35.1267,35.0862,35.1186,60237.0
2018-07-20 10:00:00,43.3,43.31,43.28,43.29,110727.0,35.1105,35.1186,35.0943,35.1024,110727.0
2018-07-20 10:05:00,43.29,43.31,43.29,43.29,43315.0,35.1024,35.1186,35.1024,35.1024,43315.0
2018-07-20 10:10:00,43.29,43.32,43.29,43.31,51111.0,35.1024,35.1267,35.1024,35.1186,51111.0
2018-07-20 10:15:00,43.3,43.31,43.29,43.31,24787.0,35.1105,35.1186,35.1024,35.1186,24787.0
2018-07-20 10:20:00,43.31,43.37,43.3,43.35,76592.0,35.1186,35.1673,35.1105,35.1511,76592.0
2018-07-20 10:25:00,43.36,43.38,43.34,43.36,50556.0,35.1592,35.1754,35.1429,35.1592,50556.0
2018-07-20 10:30:00,43.37,43.41,43.36,43.37,122227.0,35.1673,35.1997,35.1592,35.1673,122227.0
2018-07-20 10:35:00,43.38,43.39,43.37,43.38,59841.0,35.1754,35.1835,35.1673,35.1754,59841.0
2018-07-20 10:40:00,43.38,43.4,43.35,43.36,91369.0,35.1754,35.1916,35.1511,35.1592,91369.0
2018-07-20 10:45:00,43.36,43.39,43.36,43.37,86092.0,35.1592,35.1835,35.1592,35.1673,86092.0
2018-07-20 10:50:00,43.37,43.39,43.36,43.36,25748.0,35.1673,35.1835,35.1592,35.1592,25748.0
2018-07-20 10:55:00,43.37,43.39,43.36,43.39,65009.0,35.1673,35.1835,35.1592,35.1835,65009.0
2018-07-20 11:00:00,43.39,43.4,43.38,43.38,45516.0,35.1835,35.1916,35.1754,35.1754,45516.0
2018-07-20 11:05:00,43.39,43.39,43.36,43.37,40876.0,35.1835,35.1835,35.1592,35.1673,40876.0
2018-07-20 11:10:00,43.37,43.38,43.36,43.38,28664.0,35.1673,35.1754,35.1592,35.1754,28664.0
2018-07-20 11:15:00,43.38,43.4,43.37,43.4,71470.0,35.1754,35.1916,35.1673,35.1916,71470.0
2018-07-20 11:20:00,43.39,43.42,43.38,43.42,67340.0,35.1835,35.2078,35.1754,35.2078,67340.0
2018-07-20 11:25:00,43.41,43.41,43.39,43.41,121225.0,35.1997,35.1997,35.1835,35.1997,121225.0
2018-07-20 11:30:00,43.41,43.42,43.38,43.39,192351.0,35.1997,35.2078,35.1754,35.1835,192351.0
2018-07-20 11:35:00,43.39,43.4,43.37,43.37,33141.0,35.1835,35.1916,35.1673,35.1673,33141.0
2018-07-20 11:40:00,43.38,43.4,43.37,43.4,44870.0,35.1754,35.1916,35.1673,35.1916,44870.0
2018-07-20 11:45:00,43.4,43.4,43.37,43.4,34555.0,35.1916,35.1916,35.1673,35.1916,34555.0
2018-07-20 11:50:00,43.39,43.4,43.38,43.39,27383.0,35.1835,35.1916,35.1754,35.1835,27383.0
2018-07-20 11:55:00,43.38,43.39,43.37,43.38,39994.0,35.1754,35.1835,35.1673,35.1754,39994.0
2018-07-20 12:00:00,43.37,43.38,43.36,43.38,50298.0,35.1673,35.1754,35.1592,35.1754,50298.0
2018-07-20 12:05:00,43.38,43.38,43.35,43.36,26396.0,35.1754,35.1754,35.1511,35.1592,26396.0
2018-07-20 12:10:00,43.35,43.36,43.35,43.35,15082.0,35.1511,35.1592,35.1511,35.1511,15082.0
2018-07-20 12:15:00,43.35,43.36,43.35,43.35,31703.0,35.1511,35.1592,35.1511,35.1511,31703.0
2018-07-20 12:20:00,43.35,43.37,43.35,43.36,39044.0,35.1511,35.1673,35.1511,35.1592,39044.0
2018-07-20 12:25:00,43.36,43.37,43.35,43.36,50694.0,35.1592,35.1673,35.1511,35.1592,50694.0
2018-07-20 12:30:00,43.36,43.36,43.34,43.34,67851.0,35.1592,35.1592,35.1429,35.1429,67851.0
2018-07-20 12:35:00,43.34,43.36,43.33,43.36,27545.0,35.1429,35.1592,35.1348,35.1592,27545.0
2018-07-20 12:40:00,43.36,43.36,43.35,43.36,24264.0,35.1592,35.1592,35.1511,35.1592,24264.0
2018-07-20 12:45:00,43.35,43.37,43.35,43.37,49486.0,35.1511,35.1673,35.1511,35.1673,49486.0
2018-07-20 12:50:00,43.37,43.38,43.36,43.38,46166.0,35.1673,35.1754,35.1592,35.1754,46166.0
2018-07-20 12:55:00,43.37,43.38,43.35,43.36,35393.0,35.1673,35.1754,35.1511,35.1592,35393.0
2018-07-20 13:00:00,43.37,43.38,43.36,43.37,24345.0,35.1673,35.1754,35.1592,35.1673,24345.0
2018-07-20 13:05:00,43.36,43.38,43.36,43.38,38519.0,35.1592,35.1754,35.1592,35.1754,38519.0
2018-07-20 13:10:00,43.38,43.39,43.37,43.39,24614.0,35.1754,35.1835,35.1673,35.1835,24614.0
2018-07-20 13:15:00,43.38,43.39,43.37,43.37,22429.0,35.1754,35.1835,35.1673,35.1673,22429.0
2018-07-20 13:20:00,43.38,43.38,43.36,43.36,63731.0,35.1754,35.1754,35.1592,35.1592,63731.0
2018-07-20 13:25:00,43.37,43.38,43.36,43.37,41438.0,35.1673,35.1754,35.1592,35.1673,41438.0
2018-07-20 13:30:00,43.37,43.38,43.36,43.38,17088.0,35.1673,35.1754,35.1592,35.1754,17088.0
2018-07-20 13:35:00,43.37,43.39,43.37,43.37,96346.0,35.1673,35.1835,35.1673,35.1673,96346.0
2018-07-20 13:40:00,43.38,43.39,43.37,43.39,17110.0,35.1754,35.1835,35.1673,35.1835,17110.0
2018-07-20 13:45:00,43.38,43.39,43.37,43.38,19394.0,35.1754,35.1835,35.1673,35.1754,19394.0
2018-07-20 13:50:00,43.38,43.39,43.37,43.38,34883.0,35.1754,35.1835,35.1673,35.1754,34883.0
2018-07-20 13:55:00,43.39,43.41,43.38,43.39,555083.0,35.1835,35.1997,35.1754,35.1835,555083.0
2018-07-20 14:00:00,43.39,43.42,43.39,43.41,56158.0,35.1835,35.2078,35.1835,35.1997,56158.0
2018-07-20 14:05:00,43.42,43.44,43.41,43.43,52799.0,35.2078,35.224,35.1997,35.2159,52799.0
2018-07-20 14:10:00,43.43,43.43,43.41,43.42,28382.0,35.2159,35.2159,35.1997,35.2078,28382.0
2018-07-20 14:15:00,43.41,43.42,43.41,43.41,21942.0,35.1997,35.2078,35.1997,35.1997,21942.0
2018-07-20 14:20:00,43.41,43.42,43.4,43.41,144280.0,35.1997,35.2078,35.1916,35.1997,144280.0
2018-07-20 14:25:00,43.42,43.43,43.41,43.41,59362.0,35.2078,35.2159,35.1997,35.1997,59362.0
2018-07-20 14:30:00,43.42,43.42,43.37,43.38,56357.0,35.2078,35.2078,35.1673,35.1754,56357.0
2018-07-20 14:35:00,43.37,43.39,43.36,43.39,118116.0,35.1673,35.1835,35.1592,35.1835,118116.0
2018-07-20 14:40:00,43.38,43.39,43.38,43.39,29391.0,35.1754,35.1835,35.1754,35.1835,29391.0
2018-07-20 14:45:00,43.39,43.41,43.38,43.41,72000.0,35.1835,35.1997,35.1754,35.1997,72000.0
2018-07-20 14:50:00,43.4,43.42,43.4,43.42,31485.0,35.1916,35.2078,35.1916,35.2078,31485.0
2018-07-20 14:55:00,43.42,43.42,43.41,43.41,17777.0,35.2078,35.2078,35.1997,35.1997,17777.0
2018-07-20 15:00:00,43.42,43.42,43.4,43.41,40671.0,35.2078,35.2078,35.1916,35.1997,40671.0
2018-07-20 15:05:00,43.4,43.41,43.39,43.39,43880.0,35.1916,35.1997,35.1835,35.1835,43880.0
2018-07-20 15:10:00,43.39,43.4,43.39,43.4,98481.0,35.1835,35.1916,35.1835,35.1916,98481.0
2018-07-20 15:15:00,43.4,43.41,43.39,43.41,80808.0,35.1916,35.1997,35.1835,35.1997,80808.0
2018-07-20 15:20:00,43.41,43.41,43.39,43.4,41127.0,35.1997,35.1997,35.1835,35.1916,41127.0
2018-07-20 15:25:00,43.39,43.41,43.39,43.4,36547.0,35.1835,35.1997,35.1835,35.1916,36547.0
2018-07-20 15:30:00,43.41,43.42,43.4,43.42,55413.0,35.1997,35.2078,35.1916,35.2078,55413.0
2018-07-20 15:35:00,43.41,43.42,43.41,43.41,29856.0,35.1997,35.2078,35.1997,35.1997,29856.0
2018-07-20 15:40:00,43.41,43.43,43.41,43.41,62953.0,35.1997,35.2159,35.1997,35.1997,62953.0
2018-07-20 15:45:00,43.42,43.42,43.41,43.41,79779.0,35.2078,35.2078,35.1997,35.1997,79779.0
2018-07-20 15:50:00,43.41,43.42,43.39,43.4,66686.0,35.1997,35.2078,35.1835,35.1916,66686.0
2018-07-20 15:55:00,43.4,43.41,43.39,43.4,196296.0,35.1916,35.1997,35.1835,35.1916,196296.0
2018-07-23 09:30:00,43.36,43.36,43.32,43.32,321359.0,35.1592,35.1592,35.1267,35.1267,321359.0
2018-07-23 09:35:00,43.31,43.33,43.3,43.3,90231.0,35.1186,35.1348,35.1105,35.1105,90231.0
2018-07-23 09:40:00,43.3,43.32,43.29,43.32,866723.0,35.1105,35.1267,35.1024,35.1267,866723.0
2018-07-23 09:45:00,43.32,43.35,43.32,43.33,163137.0,35.1267,35.1511,35.1267,35.1348,163137.0
2018-07-23 09:50:00,43.33,43.35,43.32,43.33,76505.0,35.1348,35.1511,35.1267,35.1348,76505.0
2018-07-23 09:55:00,43.33,43.35,43.31,43.35,47899.0,35.1348,35.1511,35.1186,35.1511,47899.0
2018-07-23 10:00:00,43.36,43.38,43.35,43.35,126243.0,35.1592,35.1754,35.1511,35.1511,126243.0
2018-07-23 10:05:00,43.36,43.37,43.34,43.36,78475.0,35.1592,35.1673,35.1429,35.1592,78475.0
2018-07-23 10:10:00,43.36,43.36,43.34,43.35,136812.0,35.1592,35.1592,35.1429,35.1511,136812.0
2018-07-23 10:15:00,43.35,43.35,43.3,43.3,39642.0,35.1511,35.1511,35.1105,35.1105,39642.0
2018-07-23 10:20:00,43.3,43.3,43.28,43.29,70145.0,35.1105,35.1105,35.0943,35.1024,70145.0
2018-07-23 10:25:00,43.29,43.3,43.27,43.28,49500.0,35.1024,35.1105,35.0862,35.0943,49500.0
2018-07-23 10:30:00,43.28,43.28,43.25,43.28,47467.0,35.0943,35.0943,35.07,35.0943,47467.0
2018-07-23 10:35:00,43.27,43.3,43.26,43.3,37756.0,35.0862,35.1105,35.0781,35.1105,37756.0
2018-07-23 10:40:00,43.3,43.31,43.29,43.3,78578.0,35.1105,35.1186,35.1024,35.1105,78578.0
2018-07-23 10:45:00,43.3,43.31,43.29,43.3,46232.0,35.1105,35.1186,35.1024,35.1105,46232.0
2018-07-23 10:50:00,43.31,43.31,43.28,43.29,81975.0,35.1186,35.1186,35.0943,35.1024,81975.0
2018-07-23 10:55:00,43.29,43.3,43.28,43.29,74254.0,35.1024,35.1105,35.0943,35.1024,74254.0
2018-07-23 11:00:00,43.29,43.3,43.28,43.29,255023.0,35.1024,35.1105,35.0943,35.1024,255023.0
2018-07-23 11:05:00,43.29,43.3,43.27,43.28,72046.0,35.1024,35.1105,35.0862,35.0943,72046.0
2018-07-23 11:10:00,43.28,43.29,43.27,43.28,45260.0,35.0943,35.1024,35.0862,35.0943,45260.0
2018-07-23 11:15:00,43.27,43.28,43.26,43.27,58532.0,35.0862,35.0943,35.0781,35.0862,58532.0
2018-07-23 11:20:00,43.27,43.3,43.27,43.3,62029.0,35.0862,35.1105,35.0862,35.1105,62029.0
2018-07-23 11:25:00,43.29,43.31,43.28,43.3,43787.0,35.1024,35.1186,35.0943,35.1105,43787.0
2018-07-23 11:30:00,43.29,43.32,43.28,43.29,56324.0,35.1024,35.1267,35.0943,35.1024,56324.0
2018-07-23 11:35:00,43.3,43.33,43.3,43.32,66401.0,35.1105,35.1348,35.1105,35.1267,66401.0
2018-07-23 11:40:00,43.33,43.34,43.32,43.33,35767.0,35.1348,35.1429,35.1267,35.1348,35767.0
2018-07-23 11:45:00,43.33,43.34,43.32,43.33,66401.0,35.1348,35.1429,35.1267,35.1348,66401.0
2018-07-23 11:50:00,43.34,43.34,43.32,43.32,115627.0,35.1429,35.1429,35.1267,35.1267,115627.0
2018-07-23 11:55:00,43.33,43.33,43.32,43.33,69471.0,35.1348,35.1348,35.1267,35.1348,69471.0
2018-07-23 12:00:00,43.34,43.35,43.33,43.35,115412.0,35.1429,35.1511,35.1348,35.1511,115412.0
2018-07-23 12:05:00,43.34,43.35,43.33,43.34,70046.0,35.1429,35.1511,35.1348,35.1429,70046.0
2018-07-23 12:10:00,43.33,43.34,43.32,43.33,105890.0,35.1348,35.1429,35.1267,35.1348,105890.0
2018-07-23 12:15:00,43.33,43.34,43.33,43.33,63893.0,35.1348,35.1429,35.1348,35.1348,63893.0
2018-07-23 12:20:00,43.33,43.34,43.31,43.33,208492.0,35.1348,35.1429,35.1186,35.1348,208492.0
2018-07-23 12:25:00,43.34,43.34,43.32,43.32,72819.0,35.1429,35.1429,35.1267,35.1267,72819.0
2018-07-23 12:30:00,43.32,43.33,43.31,43.32,81664.0,35.1267,35.1348,35.1186,35.1267,81664.0
2018-07-23 12:35:00,43.33,43.33,43.32,43.33,105062.0,35.1348,35.1348,35.1267,35.1348,105062.0
2018-07-23 12:40:00,43.33,43.34,43.32,43.34,60496.0,35.1348,35.1429,35.1267,35.1429,60496.0
2018-07-23 12:45:00,43.33,43.34,43.33,43.34,46612.0,35.1348,35.1429,35.1348,35.1429,46612.0
2018-07-23 12:50:00,43.34,43.34,43.33,43.34,56083.0,35.1429,35.1429,35.1348,35.1429,56083.0
2018-07-23 12:55:00,43.34,43.34,43.33,43.34,47055.0,35.1429,35.1429,35.1348,35.1429,47055.0
2018-07-23 13:00:00,43.34,43.35,43.33,43.34,42562.0,35.1429,35.1511,35.1348,35.1429,42562.0
2018-07-23 13:05:00,43.35,43.35,43.33,43.34,15299.0,35.1511,35.1511,35.1348,35.1429,15299.0
2018-07-23 13:10:00,43.34,43.35,43.33,43.35,280364.0,35.1429,35.1511,35.1348,35.1511,280364.0
2018-07-23 13:15:00,43.34,43.35,43.33,43.34,103826.0,35.1429,35.1511,35.1348,35.1429,103826.0
2018-07-23 13:20:00,43.34,43.34,43.33,43.33,68681.0,35.1429,35.1429,35.1348,35.1348,68681.0
2018-07-23 13:25:00,43.33,43.34,43.32,43.33,67240.0,35.1348,35.1429,35.1267,35.1348,67240.0
2018-07-23 13:30:00,43.33,43.34,43.32,43.34,97981.0,35.1348,35.1429,35.1267,35.1429,97981.0
2018-07-23 13:35:00,43.34,43.35,43.33,43.34,87673.0,35.1429,35.1511,35.1348,35.1429,87673.0
2018-07-23 13:40:00,43.34,43.35,43.33,43.33,68731.0,35.1429,35.1511,35.1348,35.1348,68731.0
2018-07-23 13:45:00,43.33,43.33,43.31,43.31,47942.0,35.1348,35.1348,35.1186,35.1186,47942.0
2018-07-23 13:50:00,43.31,43.32,43.3,43.32,100747.0,35.1186,35.1267,35.1105,35.1267,100747.0
2018-07-23 13:55:00,43.31,43.32,43.31,43.32,35186.0,35.1186,35.1267,35.1186,35.1267,35186.0
2018-07-23 14:00:00,43.31,43.32,43.3,43.31,113534.0,35.1186,35.1267,35.1105,35.1186,113534.0
2018-07-23 14:05:00,43.31,43.31,43.3,43.3,71632.0,35.1186,35.1186,35.1105,35.1105,71632.0
2018-07-23 14:10:00,43.3,43.33,43.3,43.31,139513.0,35.1105,35.1348,35.1105,35.1186,139513.0
2018-07-23 14:15:00,43.31,43.34,43.31,43.32,143390.0,35.1186,35.1429,35.1186,35.1267,143390.0
2018-07-23 14:20:00,43.33,43.33,43.32,43.33,78688.0,35.1348,35.1348,35.1267,35.1348,78688.0
2018-07-23 14:25:00,43.33,43.33,43.32,43.33,56808.0,35.1348,35.1348,35.1267,35.1348,56808.0
2018-07-23 14:30:00,43.33,43.33,43.32,43.32,59504.0,35.1348,35.1348,35.1267,35.1267,59504.0
2018-07-23 14:35:00,43.32,43.33,43.32,43.33,43019.0,35.1267,35.1348,35.1267,35.1348,43019.0
2018-07-23 14:40:00,43.32,43.33,43.32,43.33,51184.0,35.1267,35.1348,35.1267,35.1348,51184.0
2018-07-23 14:45:00,43.33,43.33,43.32,43.32,64644.0,35.1348,35.1348,35.1267,35.1267,64644.0
2018-07-23 14:50:00,43.33,43.33,43.32,43.33,92289.0,35.1348,35.1348,35.1267,35.1348,92289.0
2018-07-23 14:55:00,43.32,43.33,43.31,43.32,111152.0,35.1267,35.1348,35.1186,35.1267,111152.0
2018-07-23 15:00:00,43.32,43.33,43.31,43.31,50641.0,35.1267,35.1348,35.1186,35.1186,50641.0
2018-07-23 15:05:00,43.32,43.32,43.31,43.32,30389.0,35.1267,35.1267,35.1186,35.1267,30389.0
2018-07-23 15:10:00,43.32,43.33,43.31,43.32,59948.0,35.1267,35.1348,35.1186,35.1267,59948.0
2018-07-23 15:15:00,43.32,43.33,43.32,43.33,27189.0,35.1267,35.1348,35.1267,35.1348,27189.0
2018-07-23 15:20:00,43.33,43.33,43.32,43.33,30818.0,35.1348,35.1348,35.1267,35.1348,30818.0
2018-07-23 15:25:00,43.33,43.33,43.32,43.33,37750.0,35.1348,35.1348,35.1267,35.1348,37750.0
2018-07-23 15:30:00,43.33,43.33,43.32,43.32,157627.0,35.1348,35.1348,35.1267,35.1267,157627.0
2018-07-23 15:35:00,43.33,43.33,43.32,43.33,91828.0,35.1348,35.1348,35.1267,35.1348,91828.0
2018-07-23 15:40:00,43.33,43.33,43.32,43.32,87213.0,35.1348,35.1348,35.1267,35.1267,87213.0
2018-07-23 15:45:00,43.33,43.34,43.32,43.34,176648.0,35.1348,35.1429,35.1267,35.1429,176648.0
2018-07-23 15:50:00,43.34,43.35,43.33,43.34,195296.0,35.1429,35.1511,35.1348,35.1429,195296.0
2018-07-23 15:55:00,43.34,43.34,43.32,43.34,560097.0,35.1429,35.1429,35.1267,35.1429,560097.0
2018-07-24 09:30:00,43.68,43.71,43.67,43.7,249838.0,35.4186,35.443,35.4105,35.4349,249838.0
2018-07-24 09:35:00,43.7,43.75,43.68,43.74,123858.0,35.4349,35.4754,35.4186,35.4673,123858.0
2018-07-24 09:40:00,43.74,43.75,43.73,43.74,96310.0,35.4673,35.4754,35.4592,35.4673,96310.0
2018-07-24 09:45:00,43.74,43.75,43.71,43.73,70463.0,35.4673,35.4754,35.443,35.4592,70463.0
2018-07-24 09:50:00,43.73,43.74,43.7,43.7,83566.0,35.4592,35.4673,35.4349,35.4349,83566.0
2018-07-24 09:55:00,43.71,43.73,43.7,43.71,41578.0,35.443,35.4592,35.4349,35.443,41578.0
2018-07-24 10:00:00,43.72,43.74,43.71,43.74,100048.0,35.4511,35.4673,35.443,35.4673,100048.0
2018-07-24 10:05:00,43.73,43.76,43.73,43.74,85677.0,35.4592,35.4835,35.4592,35.4673,85677.0
2018-07-24 10:10:00,43.73,43.74,43.72,43.73,68659.0,35.4592,35.4673,35.4511,35.4592,68659.0
2018-07-24 10:15:00,43.73,43.76,43.73,43.76,93764.0,35.4592,35.4835,35.4592,35.4835,93764.0
2018-07-24 10:20:00,43.76,43.77,43.75,43.76,73223.0,35.4835,35.4916,35.4754,35.4835,73223.0
2018-07-24 10:25:00,43.76,43.77,43.75,43.75,64988.0,35.4835,35.4916,35.4754,35.4754,64988.0
2018-07-24 10:30:00,43.76,43.78,43.75,43.78,57259.0,35.4835,35.4997,35.4754,35.4997,57259.0
2018-07-24 10:35:00,43.78,43.81,43.78,43.8,98602.0,35.4997,35.524,35.4997,35.5159,98602.0
2018-07-24 10:40:00,43.8,43.81,43.79,43.8,65008.0,35.5159,35.524,35.5078,35.5159,65008.0
2018-07-24 10:45:00,43.8,43.8,43.78,43.78,31278.0,35.5159,35.5159,35.4997,35.4997,31278.0
2018-07-24 10:50:00,43.78,43.79,43.77,43.77,85491.0,35.4997,35.5078,35.4916,35.4916,85491.0
2018-07-24 10:55:00,43.77,43.78,43.75,43.77,64412.0,35.4916,35.4997,35.4754,35.4916,64412.0
2018-07-24 11:00:00,43.76,43.77,43.71,43.72,77835.0,35.4835,35.4916,35.443,35.4511,77835.0
2018-07-24 11:05:00,43.71,43.72,43.66,43.69,67667.0,35.443,35.4511,35.4024,35.4267,67667.0
2018-07-24 11:10:00,43.68,43.69,43.67,43.68,62242.0,35.4186,35.4267,35.4105,35.4186,62242.0
2018-07-24 11:15:00,43.69,43.69,43.66,43.67,115087.0,35.4267,35.4267,35.4024,35.4105,115087.0
2018-07-24 11:20:00,43.66,43.67,43.64,43.67,59407.0,35.4024,35.4105,35.3862,35.4105,59407.0
2018-07-24 11:25:00,43.66,43.7,43.66,43.69,84429.0,35.4024,35.4349,35.4024,35.4267,84429.0
2018-07-24 11:30:00,43.68,43.68,43.65,43.66,84916.0,35.4186,35.4186,35.3943,35.4024,84916.0
2018-07-24 11:35:00,43.65,43.66,43.64,43.66,43013.0,35.3943,35.4024,35.3862,35.4024,43013.0
2018-07-24 11:40:00,43.65,43.66,43.65,43.66,29541.0,35.3943,35.4024,35.3943,35.4024,29541.0
2018-07-24 11:45:00,43.66,43.67,43.64,43.65,55998.0,35.4024,35.4105,35.3862,35.3943,55998.0
2018-07-24 11:50:00,43.65,43.66,43.63,43.66,30955.0,35.3943,35.4024,35.3781,35.4024,30955.0
2018-07-24 11:55:00,43.65,43.67,43.64,43.65,52921.0,35.3943,35.4105,35.3862,35.3943,52921.0
2018-07-24 12:00:00,43.66,43.67,43.64,43.67,59648.0,35.4024,35.4105,35.3862,35.4105,59648.0
2018-07-24 12:05:00,43.66,43.67,43.66,43.67,55005.0,35.4024,35.4105,35.4024,35.4105,55005.0
2018-07-24 12:10:00,43.67,43.68,43.66,43.67,21560.0,35.4105,35.4186,35.4024,35.4105,21560.0
2018-07-24 12:15:00,43.68,43.68,43.66,43.68,19891.0,35.4186,35.4186,35.4024,35.4186,19891.0
2018-07-24 12:20:00,43.68,43.68,43.66,43.67,49504.0,35.4186,35.4186,35.4024,35.4105,49504.0
2018-07-24 12:25:00,43.66,43.67,43.65,43.66,28944.0,35.4024,35.4105,35.3943,35.4024,28944.0
2018-07-24 12:30:00,43.66,43.67,43.64,43.67,49637.0,35.4024,35.4105,35.3862,35.4105,49637.0
2018-07-24 12:35:00,43.67,43.67,43.66,43.67,196183.0,35.4105,35.4105,35.4024,35.4105,196183.0
2018-07-24 12:40:00,43.67,43.67,43.64,43.64,59050.0,35.4105,35.4105,35.3862,35.3862,59050.0
2018-07-24 12:45:00,43.65,43.65,43.64,43.64,23473.0,35.3943,35.3943,35.3862,35.3862,23473.0
2018-07-24 12:50:00,43.64,43.65,43.62,43.63,32379.0,35.3862,35.3943,35.37,35.3781,32379.0
2018-07-24 12:55:00,43.63,43.64,43.61,43.63,49931.0,35.3781,35.3862,35.3619,35.3781,49931.0
2018-07-24 13:00:00,43.63,43.63,43.61,43.63,19318.0,35.3781,35.3781,35.3619,35.3781,19318.0
2018-07-24 13:05:00,43.62,43.64,43.62,43.63,21162.0,35.37,35.3862,35.37,35.3781,21162.0
2018-07-24 13:10:00,43.63,43.64,43.61,43.62,45225.0,35.3781,35.3862,35.3619,35.37,45225.0
2018-07-24 13:15:00,43.61,43.62,43.57,43.58,38170.0,35.3619,35.37,35.3294,35.3376,38170.0
2018-07-24 13:20:00,43.57,43.59,43.57,43.58,38940.0,35.3294,35.3457,35.3294,35.3376,38940.0
2018-07-24 13:25:00,43.59,43.59,43.57,43.57,65212.0,35.3457,35.3457,35.3294,35.3294,65212.0
2018-07-24 13:30:00,43.58,43.59,43.54,43.57,57861.0,35.3376,35.3457,35.3051,35.3294,57861.0
2018-07-24 13:35:00,43.57,43.57,43.55,43.56,32199.0,35.3294,35.3294,35.3132,35.3213,32199.0
2018-07-24 13:40:00,43.56,43.57,43.54,43.56,29029.0,35.3213,35.3294,35.3051,35.3213,29029.0
2018-07-24 13:45:00,43.56,43.59,43.55,43.58,73743.0,35.3213,35.3457,35.3132,35.3376,73743.0
2018-07-24 13:50:00,43.58,43.59,43.56,43.58,33712.0,35.3376,35.3457,35.3213,35.3376,33712.0
2018-07-24 13:55:00,43.58,43.6,43.56,43.58,78603.0,35.3376,35.3538,35.3213,35.3376,78603.0
2018-07-24 14:00:00,43.58,43.58,43.54,43.55,34562.0,35.3376,35.3376,35.3051,35.3132,34562.0
2018-07-24 14:05:00,43.54,43.55,43.52,43.52,128847.0,35.3051,35.3132,35.2889,35.2889,128847.0
2018-07-24 14:10:00,43.53,43.54,43.53,43.54,123522.0,35.297,35.3051,35.297,35.3051,123522.0
2018-07-24 14:15:00,43.54,43.56,43.53,43.55,104395.0,35.3051,35.3213,35.297,35.3132,104395.0
2018-07-24 14:20:00,43.56,43.56,43.54,43.55,30142.0,35.3213,35.3213,35.3051,35.3132,30142.0
2018-07-24 14:25:00,43.55,43.56,43.54,43.55,16932.0,35.3132,35.3213,35.3051,35.3132,16932.0
2018-07-24 14:30:00,43.55,43.57,43.54,43.57,69561.0,35.3132,35.3294,35.3051,35.3294,69561.0
2018-07-24 14:35:00,43.57,43.57,43.54,43.54,29162.0,35.3294,35.3294,35.3051,35.3051,29162.0
2018-07-24 14:40:00,43.55,43.57,43.54,43.55,53117.0,35.3132,35.3294,35.3051,35.3132,53117.0
2018-07-24 14:45:00,43.55,43.58,43.54,43.57,138471.0,35.3132,35.3376,35.3051,35.3294,138471.0
2018-07-24 14:50:00,43.56,43.57,43.54,43.54,41582.0,35.3213,35.3294,35.3051,35.3051,41582.0
2018-07-24 14:55:00,43.55,43.57,43.54,43.56,44414.0,35.3132,35.3294,35.3051,35.3213,44414.0
2018-07-24 15:00:00,43.57,43.57,43.55,43.56,38447.0,35.3294,35.3294,35.3132,35.3213,38447.0
2018-07-24 15:05:00,43.55,43.57,43.55,43.57,32654.0,35.3132,35.3294,35.3132,35.3294,32654.0
2018-07-24 15:10:00,43.57,43.57,43.55,43.57,157553.0,35.3294,35.3294,35.3132,35.3294,157553.0
2018-07-24 15:15:00,43.57,43.59,43.56,43.59,144136.0,35.3294,35.3457,35.3213,35.3457,144136.0
2018-07-24 15:20:00,43.58,43.59,43.57,43.57,60646.0,35.3376,35.3457,35.3294,35.3294,60646.0
2018-07-24 15:25:00,43.58,43.58,43.56,43.58,139175.0,35.3376,35.3376,35.3213,35.3376,139175.0
2018-07-24 15:30:00,43.58,43.6,43.57,43.58,101655.0,35.3376,35.3538,35.3294,35.3376,101655.0
2018-07-24 15:35:00,43.59,43.59,43.58,43.59,43027.0,35.3457,35.3457,35.3376,35.3457,43027.0
2018-07-24 15:40:00,43.59,43.59,43.57,43.58,138835.0,35.3457,35.3457,35.3294,35.3376,138835.0
2018-07-24 15:45:00,43.57,43.58,43.55,43.58,120397.0,35.3294,35.3376,35.3132,35.3376,120397.0
2018-07-24 15:50:00,43.58,43.61,43.58,43.61,221509.0,35.3376,35.3619,35.3376,35.3619,221509.0
2018-07-24 15:55:00,43.61,43.61,43.59,43.61,373474.0,35.3619,35.3619,35.3457,35.3619,373474.0
2018-07-25 09:30:00,43.63,43.63,43.6,43.62,124051.0,35.3781,35.3781,35.3538,35.37,124051.0
2018-07-25 09:35:00,43.62,43.63,43.61,43.63,45592.0,35.37,35.3781,35.3619,35.3781,45592.0
2018-07-25 09:40:00,43.63,43.64,43.61,43.63,43059.0,35.3781,35.3862,35.3619,35.3781,43059.0
2018-07-25 09:45:00,43.64,43.66,43.63,43.65,35799.0,35.3862,35.4024,35.3781,35.3943,35799.0
2018-07-25 09:50:00,43.64,43.65,43.61,43.62,31090.0,35.3862,35.3943,35.3619,35.37,31090.0
2018-07-25 09:55:00,43.62,43.63,43.61,43.62,90111.0,35.37,35.3781,35.3619,35.37,90111.0
2018-07-25 10:00:00,43.63,43.64,43.61,43.62,86782.0,35.3781,35.3862,35.3619,35.37,86782.0
2018-07-25 10:05:00,43.62,43.62,43.57,43.57,32443.0,35.37,35.37,35.3294,35.3294,32443.0
2018-07-25 10:10:00,43.58,43.58,43.55,43.57,46228.0,35.3376,35.3376,35.3132,35.3294,46228.0
2018-07-25 10:15:00,43.57,43.59,43.56,43.58,60766.0,35.3294,35.3457,35.3213,35.3376,60766.0
2018-07-25 10:20:00,43.58,43.59,43.56,43.59,30530.0,35.3376,35.3457,35.3213,35.3457,30530.0
2018-07-25 10:25:00,43.59,43.59,43.55,43.58,23615.0,35.3457,35.3457,35.3132,35.3376,23615.0
2018-07-25 10:30:00,43.58,43.62,43.57,43.62,34141.0,35.3376,35.37,35.3294,35.37,34141.0
2018-07-25 10:35:00,43.62,43.62,43.59,43.6,47054.0,35.37,35.37,35.3457,35.3538,47054.0
2018-07-25 10:40:00,43.6,43.61,43.54,43.55,234875.0,35.3538,35.3619,35.3051,35.3132,234875.0
2018-07-25 10:45:00,43.54,43.57,43.53,43.53,96771.0,35.3051,35.3294,35.297,35.297,96771.0
2018-07-25 10:50:00,43.53,43.55,43.5,43.51,86789.0,35.297,35.3132,35.2727,35.2808,86789.0
2018-07-25 10:55:00,43.5,43.52,43.48,43.51,41660.0,35.2727,35.2889,35.2565,35.2808,41660.0
2018-07-25 11:00:00,43.51,43.51,43.48,43.5,42867.0,35.2808,35.2808,35.2565,35.2727,42867.0
2018-07-25 11:05:00,43.5,43.51,43.47,43.48,40108.0,35.2727,35.2808,35.2484,35.2565,40108.0
2018-07-25 11:10:00,43.48,43.5,43.47,43.49,53999.0,35.2565,35.2727,35.2484,35.2646,53999.0
2018-07-25 11:15:00,43.49,43.51,43.48,43.5,27587.0,35.2646,35.2808,35.2565,35.2727,27587.0
2018-07-25 11:20:00,43.5,43.52,43.5,43.51,74338.0,35.2727,35.2889,35.2727,35.2808,74338.0
2018-07-25 11:25:00,43.52,43.53,43.51,43.52,56565.0,35.2889,35.297,35.2808,35.2889,56565.0
2018-07-25 11:30:00,43.53,43.53,43.51,43.52,54734.0,35.297,35.297,35.2808,35.2889,54734.0
2018-07-25 11:35:00,43.52,43.54,43.51,43.53,134357.0,35.2889,35.3051,35.2808,35.297,134357.0
2018-07-25 11:40:00,43.52,43.56,43.52,43.56,65544.0,35.2889,35.3213,35.2889,35.3213,65544.0
2018-07-25 11:45:00,43.55,43.57,43.55,43.57,41589.0,35.3132,35.3294,35.3132,35.3294,41589.0
2018-07-25 11:50:00,43.57,43.57,43.55,43.56,53727.0,35.3294,35.3294,35.3132,35.3213,53727.0
2018-07-25 11:55:00,43.56,43.58,43.55,43.57,19217.0,35.3213,35.3376,35.3132,35.3294,19217.0
2018-07-25 12:00:00,43.58,43.58,43.55,43.55,44753.0,35.3376,35.3376,35.3132,35.3132,44753.0
2018-07-25 12:05:00,43.56,43.56,43.55,43.55,37491.0,35.3213,35.3213,35.3132,35.3132,37491.0
2018-07-25 12:10:00,43.56,43.58,43.55,43.58,22951.0,35.3213,35.3376,35.3132,35.3376,22951.0
2018-07-25 12:15:00,43.58,43.6,43.57,43.59,41919.0,35.3376,35.3538,35.3294,35.3457,41919.0
2018-07-25 12:20:00,43.59,43.61,43.59,43.6,85271.0,35.3457,35.3619,35.3457,35.3538,85271.0
2018-07-25 12:25:00,43.61,43.62,43.6,43.61,145686.0,35.3619,35.37,35.3538,35.3619,145686.0
2018-07-25 12:30:00,43.61,43.62,43.6,43.61,60899.0,35.3619,35.37,35.3538,35.3619,60899.0
2018-07-25 12:35:00,43.61,43.62,43.6,43.6,29245.0,35.3619,35.37,35.3538,35.3538,29245.0
2018-07-25 12:40:00,43.61,43.63,43.6,43.62,71564.0,35.3619,35.3781,35.3538,35.37,71564.0
2018-07-25 12:45:00,43.62,43.63,43.61,43.62,86873.0,35.37,35.3781,35.3619,35.37,86873.0
2018-07-25 12:50:00,43.63,43.63,43.61,43.62,188706.0,35.3781,35.3781,35.3619,35.37,188706.0
2018-07-25 12:55:00,43.62,43.62,43.61,43.62,10711.0,35.37,35.37,35.3619,35.37,10711.0
2018-07-25 13:00:00,43.62,43.63,43.61,43.62,26751.0,35.37,35.3781,35.3619,35.37,26751.0
2018-07-25 13:05:00,43.62,43.62,43.6,43.61,27457.0,35.37,35.37,35.3538,35.3619,27457.0
2018-07-25 13:10:00,43.61,43.62,43.6,43.6,37612.0,35.3619,35.37,35.3538,35.3538,37612.0
2018-07-25 13:15:00,43.61,43.61,43.6,43.6,11005.0,35.3619,35.3619,35.3538,35.3538,11005.0
2018-07-25 13:20:00,43.61,43.63,43.6,43.63,46485.0,35.3619,35.3781,35.3538,35.3781,46485.0
2018-07-25 13:25:00,43.62,43.63,43.62,43.63,36437.0,35.37,35.3781,35.37,35.3781,36437.0
2018-07-25 13:30:00,43.63,43.64,43.63,43.64,68649.0,35.3781,35.3862,35.3781,35.3862,68649.0
2018-07-25 13:35:00,43.64,43.66,43.63,43.65,74447.0,35.3862,35.4024,35.3781,35.3943,74447.0
2018-07-25 13:40:00,43.66,43.69,43.65,43.68,121795.0,35.4024,35.4267,35.3943,35.4186,121795.0
2018-07-25 13:45:00,43.68,43.7,43.67,43.7,68389.0,35.4186,35.4349,35.4105,35.4349,68389.0
2018-07-25 13:50:00,43.7,43.7,43.68,43.7,41655.0,35.4349,35.4349,35.4186,35.4349,41655.0
2018-07-25 13:55:00,43.7,43.72,43.69,43.72,41597.0,35.4349,35.4511,35.4267,35.4511,41597.0
2018-07-25 14:00:00,43.72,43.75,43.72,43.74,78865.0,35.4511,35.4754,35.4511,35.4673,78865.0
2018-07-25 14:05:00,43.73,43.79,43.73,43.79,85374.0,35.4592,35.5078,35.4592,35.5078,85374.0
2018-07-25 14:10:00,43.78,43.79,43.77,43.78,33283.0,35.4997,35.5078,35.4916,35.4997,33283.0
2018-07-25 14:15:00,43.77,43.78,43.77,43.77,66974.0,35.4916,35.4997,35.4916,35.4916,66974.0
2018-07-25 14:20:00,43.77,43.78,43.77,43.77,141323.0,35.4916,35.4997,35.4916,35.4916,141323.0
2018-07-25 14:25:00,43.78,43.79,43.76,43.77,155870.0,35.4997,35.5078,35.4835,35.4916,155870.0
2018-07-25 14:30:00,43.77,43.79,43.76,43.78,30573.0,35.4916,35.5078,35.4835,35.4997,30573.0
2018-07-25 14:35:00,43.79,43.81,43.78,43.8,22847.0,35.5078,35.524,35.4997,35.5159,22847.0
2018-07-25 14:40:00,43.79,43.8,43.77,43.78,50395.0,35.5078,35.5159,35.4916,35.4997,50395.0
2018-07-25 14:45:00,43.78,43.8,43.77,43.79,29772.0,35.4997,35.5159,35.4916,35.5078,29772.0
2018-07-25 14:50:00,43.79,43.79,43.77,43.78,20964.0,35.5078,35.5078,35.4916,35.4997,20964.0
2018-07-25 14:55:00,43.78,43.79,43.76,43.78,35142.0,35.4997,35.5078,35.4835,35.4997,35142.0
2018-07-25 15:00:00,43.77,43.78,43.76,43.78,32415.0,35.4916,35.4997,35.4835,35.4997,32415.0
2018-07-25 15:05:00,43.77,43.78,43.77,43.77,37147.0,35.4916,35.4997,35.4916,35.4916,37147.0
2018-07-25 15:10:00,43.78,43.78,43.76,43.77,53543.0,35.4997,35.4997,35.4835,35.4916,53543.0
2018-07-25 15:15:00,43.77,43.77,43.75,43.75,33498.0,35.4916,35.4916,35.4754,35.4754,33498.0
2018-07-25 15:20:00,43.76,43.78,43.75,43.78,38789.0,35.4835,35.4997,35.4754,35.4997,38789.0
2018-07-25 15:25:00,43.78,43.79,43.77,43.78,61635.0,35.4997,35.5078,35.4916,35.4997,61635.0
2018-07-25 15:30:00,43.79,43.8,43.76,43.77,55802.0,35.5078,35.5159,35.4835,35.4916,55802.0
2018-07-25 15:35:00,43.76,43.89,43.76,43.88,255547.0,35.4835,35.5889,35.4835,35.5808,255547.0
2018-07-25 15:40:00,43.88,43.95,43.87,43.95,139537.0,35.5808,35.6376,35.5727,35.6376,139537.0
2018-07-25 15:45:00,43.94,43.97,43.91,43.97,386292.0,35.6295,35.6538,35.6051,35.6538,386292.0
2018-07-25 15:50:00,43.97,44.01,43.96,44.0,246185.0,35.6538,35.6862,35.6457,35.6781,246185.0
2018-07-25 15:55:00,44.01,44.01,43.92,43.95,528418.0,35.6862,35.6862,35.6132,35.6376,528418.0
2018-07-26 09:30:00,43.83,43.83,43.79,43.82,112662.0,35.5403,35.5403,35.5078,35.5322,112662.0
2018-07-26 09:35:00,43.82,43.85,43.82,43.84,79863.0,35.5322,35.5565,35.5322,35.5484,79863.0
2018-07-26 09:40:00,43.84,43.86,43.78,43.82,107648.0,35.5484,35.5646,35.4997,35.5322,107648.0
2018-07-26 09:45:00,43.82,43.82,43.78,43.79,31105.0,35.5322,35.5322,35.4997,35.5078,31105.0
2018-07-26 09:50:00,43.79,43.82,43.79,43.81,27683.0,35.5078,35.5322,35.5078,35.524,27683.0
2018-07-26 09:55:00,43.81,43.82,43.78,43.8,43554.0,35.524,35.5322,35.4997,35.5159,43554.0
2018-07-26 10:00:00,43.81,43.81,43.78,43.79,95905.0,35.524,35.524,35.4997,35.5078,95905.0
2018-07-26 10:05:00,43.79,43.82,43.78,43.82,72910.0,35.5078,35.5322,35.4997,35.5322,72910.0
2018-07-26 10:10:00,43.82,43.83,43.81,43.82,87425.0,35.5322,35.5403,35.524,35.5322,87425.0
2018-07-26 10:15:00,43.82,43.84,43.81,43.84,32055.0,35.5322,35.5484,35.524,35.5484,32055.0
2018-07-26 10:20:00,43.84,43.84,43.76,43.76,70372.0,35.5484,35.5484,35.4835,35.4835,70372.0
2018-07-26 10:25:00,43.76,43.77,43.73,43.73,73587.0,35.4835,35.4916,35.4592,35.4592,73587.0
2018-07-26 10:30:00,43.73,43.76,43.72,43.75,89541.0,35.4592,35.4835,35.4511,35.4754,89541.0
2018-07-26 10:35:00,43.74,43.78,43.73,43.77,111034.0,35.4673,35.4997,35.4592,35.4916,111034.0
2018-07-26 10:40:00,43.77,43.79,43.75,43.79,36533.0,35.4916,35.5078,35.4754,35.5078,36533.0
2018-07-26 10:45:00,43.8,43.8,43.77,43.79,110954.0,35.5159,35.5159,35.4916,35.5078,110954.0
2018-07-26 10:50:00,43.79,43.84,43.78,43.84,79899.0,35.5078,35.5484,35.4997,35.5484,79899.0
2018-07-26 10:55:00,43.84,43.84,43.81,43.82,33997.0,35.5484,35.5484,35.524,35.5322,33997.0
2018-07-26 11:00:00,43.82,43.85,43.82,43.84,38431.0,35.5322,35.5565,35.5322,35.5484,38431.0
2018-07-26 11:05:00,43.85,43.87,43.84,43.87,75673.0,35.5565,35.5727,35.5484,35.5727,75673.0
2018-07-26 11:10:00,43.86,43.86,43.84,43.86,87887.0,35.5646,35.5646,35.5484,35.5646,87887.0
2018-07-26 11:15:00,43.85,43.86,43.83,43.85,41606.0,35.5565,35.5646,35.5403,35.5565,41606.0
2018-07-26 11:20:00,43.86,43.87,43.84,43.84,37045.0,35.5646,35.5727,35.5484,35.5484,37045.0
2018-07-26 11:25:00,43.85,43.87,43.83,43.86,30921.0,35.5565,35.5727,35.5403,35.5646,30921.0
2018-07-26 11:30:00,43.86,43.88,43.86,43.86,37817.0,35.5646,35.5808,35.5646,35.5646,37817.0
2018-07-26 11:35:00,43.85,43.86,43.84,43.85,24312.0,35.5565,35.5646,35.5484,35.5565,24312.0
2018-07-26 11:40:00,43.86,43.88,43.84,43.87,54766.0,35.5646,35.5808,35.5484,35.5727,54766.0
2018-07-26 11:45:00,43.87,43.87,43.83,43.83,50593.0,35.5727,35.5727,35.5403,35.5403,50593.0
2018-07-26 11:50:00,43.83,43.84,43.82,43.84,53943.0,35.5403,35.5484,35.5322,35.5484,53943.0
2018-07-26 11:55:00,43.83,43.85,43.83,43.83,77235.0,35.5403,35.5565,35.5403,35.5403,77235.0
2018-07-26 12:00:00,43.83,43.86,43.83,43.84,51043.0,35.5403,35.5646,35.5403,35.5484,51043.0
2018-07-26 12:05:00,43.84,43.85,43.82,43.82,24283.0,35.5484,35.5565,35.5322,35.5322,24283.0
2018-07-26 12:10:00,43.83,43.83,43.81,43.83,26389.0,35.5403,35.5403,35.524,35.5403,26389.0
2018-07-26 12:15:00,43.83,43.84,43.82,43.83,17892.0,35.5403,35.5484,35.5322,35.5403,17892.0
2018-07-26 12:20:00,43.83,43.83,43.81,43.81,33925.0,35.5403,35.5403,35.524,35.524,33925.0
2018-07-26 12:25:00,43.82,43.83,43.81,43.83,15446.0,35.5322,35.5403,35.524,35.5403,15446.0
2018-07-26 12:30:00,43.83,43.83,43.81,43.82,46512.0,35.5403,35.5403,35.524,35.5322,46512.0
2018-07-26 12:35:00,43.82,43.83,43.82,43.83,11469.0,35.5322,35.5403,35.5322,35.5403,11469.0
2018-07-26 12:40:00,43.83,43.83,43.82,43.82,17876.0,35.5403,35.5403,35.5322,35.5322,17876.0
2018-07-26 12:45:00,43.83,43.83,43.8,43.8,26909.0,35.5403,35.5403,35.5159,35.5159,26909.0
2018-07-26 12:50:00,43.81,43.81,43.79,43.79,31505.0,35.524,35.524,35.5078,35.5078,31505.0
2018-07-26 12:55:00,43.79,43.8,43.79,43.79,19054.0,35.5078,35.5159,35.5078,35.5078,19054.0
2018-07-26 13:00:00,43.79,43.8,43.78,43.79,61633.0,35.5078,35.5159,35.4997,35.5078,61633.0
2018-07-26 13:05:00,43.79,43.8,43.78,43.79,54235.0,35.5078,35.5159,35.4997,35.5078,54235.0
2018-07-26 13:10:00,43.78,43.79,43.78,43.79,21314.0,35.4997,35.5078,35.4997,35.5078,21314.0
2018-07-26 13:15:00,43.79,43.81,43.78,43.8,40462.0,35.5078,35.524,35.4997,35.5159,40462.0
2018-07-26 13:20:00,43.8,43.83,43.8,43.82,75683.0,35.5159,35.5403,35.5159,35.5322,75683.0
2018-07-26 13:25:00,43.83,43.84,43.82,43.84,50923.0,35.5403,35.5484,35.5322,35.5484,50923.0
2018-07-26 13:30:00,43.83,43.84,43.82,43.82,34215.0,35.5403,35.5484,35.5322,35.5322,34215.0
2018-07-26 13:35:00,43.82,43.83,43.81,43.81,34740.0,35.5322,35.5403,35.524,35.524,34740.0
2018-07-26 13:40:00,43.81,43.82,43.8,43.82,25198.0,35.524,35.5322,35.5159,35.5322,25198.0
2018-07-26 13:45:00,43.82,43.82,43.8,43.82,26565.0,35.5322,35.5322,35.5159,35.5322,26565.0
2018-07-26 13:50:00,43.81,43.82,43.8,43.81,62522.0,35.524,35.5322,35.5159,35.524,62522.0
2018-07-26 13:55:00,43.8,43.82,43.8,43.81,131889.0,35.5159,35.5322,35.5159,35.524,131889.0
2018-07-26 14:00:00,43.81,43.81,43.79,43.79,42166.0,35.524,35.524,35.5078,35.5078,42166.0
2018-07-26 14:05:00,43.79,43.8,43.79,43.8,97331.0,35.5078,35.5159,35.5078,35.5159,97331.0
2018-07-26 14:10:00,43.8,43.81,43.79,43.8,78131.0,35.5159,35.524,35.5078,35.5159,78131.0
2018-07-26 14:15:00,43.8,43.81,43.8,43.8,35090.0,35.5159,35.524,35.5159,35.5159,35090.0
2018-07-26 14:20:00,43.81,43.81,43.79,43.8,94938.0,35.524,35.524,35.5078,35.5159,94938.0
2018-07-26 14:25:00,43.79,43.8,43.78,43.8,62703.0,35.5078,35.5159,35.4997,35.5159,62703.0
2018-07-26 14:30:00,43.79,43.81,43.79,43.8,53643.0,35.5078,35.524,35.5078,35.5159,53643.0
2018-07-26 14:35:00,43.79,43.81,43.79,43.8,33824.0,35.5078,35.524,35.5078,35.5159,33824.0
2018-07-26 14:40:00,43.81,43.81,43.8,43.8,86749.0,35.524,35.524,35.5159,35.5159,86749.0
2018-07-26 14:45:00,43.8,43.81,43.79,43.79,71585.0,35.5159,35.524,35.5078,35.5078,71585.0
2018-07-26 14:50:00,43.8,43.8,43.79,43.79,74362.0,35.5159,35.5159,35.5078,35.5078,74362.0
2018-07-26 14:55:00,43.8,43.8,43.79,43.79,43206.0,35.5159,35.5159,35.5078,35.5078,43206.0
2018-07-26 15:00:00,43.79,43.79,43.77,43.77,90165.0,35.5078,35.5078,35.4916,35.4916,90165.0
2018-07-26 15:05:00,43.77,43.78,43.77,43.77,150577.0,35.4916,35.4997,35.4916,35.4916,150577.0
2018-07-26 15:10:00,43.77,43.78,43.77,43.77,49611.0,35.4916,35.4997,35.4916,35.4916,49611.0
2018-07-26 15:15:00,43.77,43.78,43.76,43.76,94754.0,35.4916,35.4997,35.4835,35.4835,94754.0
2018-07-26 15:20:00,43.77,43.77,43.74,43.76,110237.0,35.4916,35.4916,35.4673,35.4835,110237.0
2018-07-26 15:25:00,43.76,43.77,43.75,43.76,101092.0,35.4835,35.4916,35.4754,35.4835,101092.0
2018-07-26 15:30:00,43.76,43.78,43.76,43.77,273718.0,35.4835,35.4997,35.4835,35.4916,273718.0
2018-07-26 15:35:00,43.77,43.77,43.75,43.76,111426.0,35.4916,35.4916,35.4754,35.4835,111426.0
2018-07-26 15:40:00,43.76,43.76,43.72,43.73,37526.0,35.4835,35.4835,35.4511,35.4592,37526.0
2018-07-26 15:45:00,43.72,43.75,43.72,43.73,89707.0,35.4511,35.4754,35.4511,35.4592,89707.0
2018-07-26 15:50:00,43.73,43.74,43.72,43.74,107529.0,35.4592,35.4673,35.4511,35.4673,107529.0
2018-07-26 15:55:00,43.74,43.74,43.73,43.73,216467.0,35.4673,35.4673,35.4592,35.4592,216467.0
2018-07-27 09:30:00,43.98,43.99,43.95,43.97,253745.0,35.6619,35.67,35.6376,35.6538,253745.0
2018-07-27 09:35:00,43.96,43.97,43.94,43.96,34895.0,35.6457,35.6538,35.6295,35.6457,34895.0
2018-07-27 09:40:00,43.96,43.98,43.95,43.98,84077.0,35.6457,35.6619,35.6376,35.6619,84077.0
2018-07-27 09:45:00,43.97,44.0,43.96,43.98,98349.0,35.6538,35.6781,35.6457,35.6619,98349.0
2018-07-27 09:50:00,43.99,44.01,43.98,44.01,45637.0,35.67,35.6862,35.6619,35.6862,45637.0
2018-07-27 09:55:00,44.01,44.01,43.98,44.0,60715.0,35.6862,35.6862,35.6619,35.6781,60715.0
2018-07-27 10:00:00,44.0,44.03,43.98,44.03,36466.0,35.6781,35.7024,35.6619,35.7024,36466.0
2018-07-27 10:05:00,44.02,44.04,44.01,44.03,64893.0,35.6943,35.7105,35.6862,35.7024,64893.0
2018-07-27 10:10:00,44.03,44.04,44.0,44.0,92301.0,35.7024,35.7105,35.6781,35.6781,92301.0
2018-07-27 10:15:00,44.01,44.03,44.0,44.02,161961.0,35.6862,35.7024,35.6781,35.6943,161961.0
2018-07-27 10:20:00,44.02,44.05,44.02,44.02,84403.0,35.6943,35.7187,35.6943,35.6943,84403.0
2018-07-27 10:25:00,44.03,44.03,44.0,44.02,19751.0,35.7024,35.7024,35.6781,35.6943,19751.0
2018-07-27 10:30:00,44.01,44.02,44.0,44.01,25721.0,35.6862,35.6943,35.6781,35.6862,25721.0
2018-07-27 10:35:00,44.01,44.03,44.0,44.01,35371.0,35.6862,35.7024,35.6781,35.6862,35371.0
2018-07-27 10:40:00,44.01,44.01,43.97,44.0,42269.0,35.6862,35.6862,35.6538,35.6781,42269.0
2018-07-27 10:45:00,44.0,44.01,43.98,43.99,51978.0,35.6781,35.6862,35.6619,35.67,51978.0
2018-07-27 10:50:00,43.99,44.01,43.98,44.01,531785.0,35.67,35.6862,35.6619,35.6862,531785.0
2018-07-27 10:55:00,44.01,44.01,43.98,44.01,25907.0,35.6862,35.6862,35.6619,35.6862,25907.0
2018-07-27 11:00:00,44.01,44.02,44.0,44.01,58437.0,35.6862,35.6943,35.6781,35.6862,58437.0
2018-07-27 11:05:00,44.01,44.02,43.98,43.99,80232.0,35.6862,35.6943,35.6619,35.67,80232.0
2018-07-27 11:10:00,44.0,44.02,43.99,44.0,101425.0,35.6781,35.6943,35.67,35.6781,101425.0
2018-07-27 11:15:00,44.0,44.0,43.98,43.98,46047.0,35.6781,35.6781,35.6619,35.6619,46047.0
2018-07-27 11:20:00,43.98,44.01,43.98,44.0,44685.0,35.6619,35.6862,35.6619,35.6781,44685.0
2018-07-27 11:25:00,44.0,44.02,43.99,44.01,46218.0,35.6781,35.6943,35.67,35.6862,46218.0
2018-07-27 11:30:00,44.01,44.01,43.97,43.98,57368.0,35.6862,35.6862,35.6538,35.6619,57368.0
2018-07-27 11:35:00,43.98,44.01,43.97,44.01,87997.0,35.6619,35.6862,35.6538,35.6862,87997.0
2018-07-27 11:40:00,44.01,44.01,43.99,43.99,37833.0,35.6862,35.6862,35.67,35.67,37833.0
2018-07-27 11:45:00,44.0,44.0,43.99,44.0,24903.0,35.6781,35.6781,35.67,35.6781,24903.0
2018-07-27 11:50:00,44.0,44.02,43.99,44.0,73552.0,35.6781,35.6943,35.67,35.6781,73552.0
2018-07-27 11:55:00,44.01,44.01,43.99,44.0,14794.0,35.6862,35.6862,35.67,35.6781,14794.0
2018-07-27 12:00:00,43.99,44.0,43.94,43.95,66975.0,35.67,35.6781,35.6295,35.6376,66975.0
2018-07-27 12:05:00,43.95,43.96,43.94,43.95,40844.0,35.6376,35.6457,35.6295,35.6376,40844.0
2018-07-27 12:10:00,43.95,43.95,43.94,43.95,27127.0,35.6376,35.6376,35.6295,35.6376,27127.0
2018-07-27 12:15:00,43.95,43.96,43.94,43.95,35344.0,35.6376,35.6457,35.6295,35.6376,35344.0
2018-07-27 12:20:00,43.95,43.95,43.93,43.94,25724.0,35.6376,35.6376,35.6214,35.6295,25724.0
2018-07-27 12:25:00,43.94,43.94,43.92,43.94,19074.0,35.6295,35.6295,35.6132,35.6295,19074.0
2018-07-27 12:30:00,43.93,43.93,43.9,43.91,78241.0,35.6214,35.6214,35.597,35.6051,78241.0
2018-07-27 12:35:00,43.91,43.91,43.86,43.87,63822.0,35.6051,35.6051,35.5646,35.5727,63822.0
2018-07-27 12:40:00,43.86,43.89,43.86,43.88,66478.0,35.5646,35.5889,35.5646,35.5808,66478.0
2018-07-27 12:45:00,43.88,43.9,43.87,43.88,17080.0,35.5808,35.597,35.5727,35.5808,17080.0
2018-07-27 12:50:00,43.88,43.89,43.86,43.87,66443.0,35.5808,35.5889,35.5646,35.5727,66443.0
2018-07-27 12:55:00,43.87,43.87,43.83,43.84,59247.0,35.5727,35.5727,35.5403,35.5484,59247.0
2018-07-27 13:00:00,43.83,43.83,43.79,43.82,175407.0,35.5403,35.5403,35.5078,35.5322,175407.0
2018-07-27 13:05:00,43.83,43.86,43.82,43.83,172286.0,35.5403,35.5646,35.5322,35.5403,172286.0
2018-07-27 13:10:00,43.83,43.84,43.81,43.83,63888.0,35.5403,35.5484,35.524,35.5403,63888.0
2018-07-27 13:15:00,43.84,43.84,43.81,43.83,49730.0,35.5484,35.5484,35.524,35.5403,49730.0
2018-07-27 13:20:00,43.83,43.84,43.81,43.82,105818.0,35.5403,35.5484,35.524,35.5322,105818.0
2018-07-27 13:25:00,43.82,43.85,43.81,43.84,34014.0,35.5322,35.5565,35.524,35.5484,34014.0
2018-07-27 13:30:00,43.84,43.84,43.81,43.83,32791.0,35.5484,35.5484,35.524,35.5403,32791.0
2018-07-27 13:35:00,43.82,43.84,43.81,43.84,52611.0,35.5322,35.5484,35.524,35.5484,52611.0
2018-07-27 13:40:00,43.84,43.85,43.83,43.84,41826.0,35.5484,35.5565,35.5403,35.5484,41826.0
2018-07-27 13:45:00,43.84,43.86,43.84,43.86,45785.0,35.5484,35.5646,35.5484,35.5646,45785.0
2018-07-27 13:50:00,43.86,43.87,43.85,43.87,44037.0,35.5646,35.5727,35.5565,35.5727,44037.0
2018-07-27 13:55:00,43.87,43.88,43.86,43.87,29552.0,35.5727,35.5808,35.5646,35.5727,29552.0
2018-07-27 14:00:00,43.86,43.88,43.86,43.87,59376.0,35.5646,35.5808,35.5646,35.5727,59376.0
2018-07-27 14:05:00,43.87,43.87,43.86,43.86,72678.0,35.5727,35.5727,35.5646,35.5646,72678.0
2018-07-27 14:10:00,43.86,43.87,43.84,43.84,97961.0,35.5646,35.5727,35.5484,35.5484,97961.0
2018-07-27 14:15:00,43.84,43.85,43.81,43.82,69308.0,35.5484,35.5565,35.524,35.5322,69308.0
2018-07-27 14:20:00,43.82,43.83,43.81,43.83,69140.0,35.5322,35.5403,35.524,35.5403,69140.0
2018-07-27 14:25:00,43.83,43.83,43.81,43.82,83725.0,35.5403,35.5403,35.524,35.5322,83725.0
2018-07-27 14:30:00,43.81,43.85,43.8,43.83,131673.0,35.524,35.5565,35.5159,35.5403,131673.0
2018-07-27 14:35:00,43.83,43.84,43.8,43.8,96521.0,35.5403,35.5484,35.5159,35.5159,96521.0
2018-07-27 14:40:00,43.8,43.84,43.8,43.8,96183.0,35.5159,35.5484,35.5159,35.5159,96183.0
2018-07-27 14:45:00,43.8,43.83,43.8,43.81,82183.0,35.5159,35.5403,35.5159,35.524,82183.0
2018-07-27 14:50:00,43.81,43.83,43.8,43.83,43220.0,35.524,35.5403,35.5159,35.5403,43220.0
2018-07-27 14:55:00,43.82,43.83,43.8,43.8,87429.0,35.5322,35.5403,35.5159,35.5159,87429.0
2018-07-27 15:00:00,43.8,43.85,43.8,43.84,77348.0,35.5159,35.5565,35.5159,35.5484,77348.0
2018-07-27 15:05:00,43.85,43.87,43.84,43.85,51570.0,35.5565,35.5727,35.5484,35.5565,51570.0
2018-07-27 15:10:00,43.85,43.87,43.85,43.86,35199.0,35.5565,35.5727,35.5565,35.5646,35199.0
2018-07-27 15:15:00,43.86,43.87,43.85,43.85,43119.0,35.5646,35.5727,35.5565,35.5565,43119.0
2018-07-27 15:20:00,43.85,43.87,43.84,43.87,43872.0,35.5565,35.5727,35.5484,35.5727,43872.0
2018-07-27 15:25:00,43.86,43.87,43.83,43.84,72009.0,35.5646,35.5727,35.5403,35.5484,72009.0
2018-07-27 15:30:00,43.84,43.88,43.84,43.88,67092.0,35.5484,35.5808,35.5484,35.5808,67092.0
2018-07-27 15:35:00,43.87,43.88,43.85,43.86,105050.0,35.5727,35.5808,35.5565,35.5646,105050.0
2018-07-27 15:40:00,43.86,43.88,43.85,43.86,204587.0,35.5646,35.5808,35.5565,35.5646,204587.0
2018-07-27 15:45:00,43.86,43.87,43.85,43.86,237875.0,35.5646,35.5727,35.5565,35.5646,237875.0
2018-07-27 15:50:00,43.86,43.89,43.84,43.84,309993.0,35.5646,35.5889,35.5484,35.5484,309993.0
2018-07-27 15:55:00,43.84,43.86,43.83,43.84,727292.0,35.5484,35.5646,35.5403,35.5484,727292.0
2018-07-30 09:30:00,43.97,44.05,43.96,43.97,166342.0,35.6538,35.7187,35.6457,35.6538,166342.0
2018-07-30 09:35:00,43.97,43.99,43.96,43.98,1127569.0,35.6538,35.67,35.6457,35.6619,1127569.0
2018-07-30 09:40:00,43.98,43.98,43.95,43.95,718403.0,35.6619,35.6619,35.6376,35.6376,718403.0
2018-07-30 09:45:00,43.95,43.98,43.95,43.96,215569.0,35.6376,35.6619,35.6376,35.6457,215569.0
2018-07-30 09:50:00,43.97,43.97,43.94,43.94,365652.0,35.6538,35.6538,35.6295,35.6295,365652.0
2018-07-30 09:55:00,43.94,43.96,43.94,43.95,344201.0,35.6295,35.6457,35.6295,35.6376,344201.0
2018-07-30 10:00:00,43.95,43.96,43.93,43.94,331524.0,35.6376,35.6457,35.6214,35.6295,331524.0
2018-07-30 10:05:00,43.94,43.95,43.93,43.94,168566.0,35.6295,35.6376,35.6214,35.6295,168566.0
2018-07-30 10:10:00,43.94,43.96,43.93,43.94,249889.0,35.6295,35.6457,35.6214,35.6295,249889.0
2018-07-30 10:15:00,43.94,43.96,43.92,43.95,177781.0,35.6295,35.6457,35.6132,35.6376,177781.0
2018-07-30 10:20:00,43.95,43.97,43.95,43.96,209311.0,35.6376,35.6538,35.6376,35.6457,209311.0
2018-07-30 10:25:00,43.96,44.0,43.95,43.99,175916.0,35.6457,35.6781,35.6376,35.67,175916.0
2018-07-30 10:30:00,43.99,44.0,43.99,43.99,139762.0,35.67,35.6781,35.67,35.67,139762.0
2018-07-30 10:35:00,43.99,43.99,43.97,43.98,360566.0,35.67,35.67,35.6538,35.6619,360566.0
2018-07-30 10:40:00,43.98,43.99,43.97,43.98,153834.0,35.6619,35.67,35.6538,35.6619,153834.0
2018-07-30 10:45:00,43.98,44.0,43.98,43.98,236899.0,35.6619,35.6781,35.6619,35.6619,236899.0
2018-07-30 10:50:00,43.98,43.98,43.96,43.97,149800.0,35.6619,35.6619,35.6457,35.6538,149800.0
2018-07-30 10:55:00,43.96,43.98,43.95,43.96,174474.0,35.6457,35.6619,35.6376,35.6457,174474.0
2018-07-30 11:00:00,43.96,43.97,43.94,43.95,179322.0,35.6457,35.6538,35.6295,35.6376,179322.0
2018-07-30 11:05:00,43.95,43.97,43.95,43.95,161810.0,35.6376,35.6538,35.6376,35.6376,161810.0
2018-07-30 11:10:00,43.95,43.97,43.94,43.95,309820.0,35.6376,35.6538,35.6295,35.6376,309820.0
2018-07-30 11:15:00,43.96,43.96,43.94,43.95,180817.0,35.6457,35.6457,35.6295,35.6376,180817.0
2018-07-30 11:20:00,43.96,43.96,43.95,43.95,194032.0,35.6457,35.6457,35.6376,35.6376,194032.0
2018-07-30 11:25:00,43.95,43.96,43.94,43.94,330844.0,35.6376,35.6457,35.6295,35.6295,330844.0
2018-07-30 11:30:00,43.94,43.96,43.92,43.93,408911.0,35.6295,35.6457,35.6132,35.6214,408911.0
2018-07-30 11:35:00,43.93,43.93,43.9,43.91,416183.0,35.6214,35.6214,35.597,35.6051,416183.0
2018-07-30 11:40:00,43.92,43.93,43.91,43.91,278502.0,35.6132,35.6214,35.6051,35.6051,278502.0
2018-07-30 11:45:00,43.91,43.92,43.9,43.9,341710.0,35.6051,35.6132,35.597,35.597,341710.0
2018-07-30 11:50:00,43.9,43.91,43.89,43.9,383168.0,35.597,35.6051,35.5889,35.597,383168.0
2018-07-30 11:55:00,43.9,43.92,43.9,43.91,190924.0,35.597,35.6132,35.597,35.6051,190924.0
2018-07-30 12:00:00,43.91,43.91,43.88,43.88,80622.0,35.6051,35.6051,35.5808,35.5808,80622.0
2018-07-30 12:05:00,43.88,43.89,43.86,43.87,68795.0,35.5808,35.5889,35.5646,35.5727,68795.0
2018-07-30 12:10:00,43.88,43.88,43.85,43.85,85751.0,35.5808,35.5808,35.5565,35.5565,85751.0
2018-07-30 12:15:00,43.86,43.87,43.85,43.86,44029.0,35.5646,35.5727,35.5565,35.5646,44029.0
2018-07-30 12:20:00,43.86,43.87,43.85,43.87,84697.0,35.5646,35.5727,35.5565,35.5727,84697.0
2018-07-30 12:25:00,43.87,43.88,43.85,43.86,131054.0,35.5727,35.5808,35.5565,35.5646,131054.0
2018-07-30 12:30:00,43.86,43.87,43.85,43.86,125408.0,35.5646,35.5727,35.5565,35.5646,125408.0
2018-07-30 12:35:00,43.86,43.87,43.85,43.86,71792.0,35.5646,35.5727,35.5565,35.5646,71792.0
2018-07-30 12:40:00,43.86,43.86,43.84,43.86,34265.0,35.5646,35.5646,35.5484,35.5646,34265.0
2018-07-30 12:45:00,43.86,43.86,43.83,43.83,20637.0,35.5646,35.5646,35.5403,35.5403,20637.0
2018-07-30 12:50:00,43.84,43.86,43.83,43.86,39203.0,35.5484,35.5646,35.5403,35.5646,39203.0
2018-07-30 12:55:00,43.86,43.88,43.85,43.87,53710.0,35.5646,35.5808,35.5565,35.5727,53710.0
2018-07-30 13:00:00,43.87,43.88,43.85,43.85,238223.0,35.5727,35.5808,35.5565,35.5565,238223.0
2018-07-30 13:05:00,43.85,43.87,43.84,43.87,33288.0,35.5565,35.5727,35.5484,35.5727,33288.0
2018-07-30 13:10:00,43.88,43.89,43.87,43.88,32758.0,35.5808,35.5889,35.5727,35.5808,32758.0
2018-07-30 13:15:00,43.89,43.9,43.88,43.88,30018.0,35.5889,35.597,35.5808,35.5808,30018.0
2018-07-30 13:20:00,43.88,43.91,43.87,43.9,276214.0,35.5808,35.6051,35.5727,35.597,276214.0
2018-07-30 13:25:00,43.9,43.9,43.89,43.89,29596.0,35.597,35.597,35.5889,35.5889,29596.0
2018-07-30 13:30:00,43.9,43.91,43.89,43.91,10737.0,35.597,35.6051,35.5889,35.6051,10737.0
2018-07-30 13:35:00,43.91,43.91,43.9,43.91,12802.0,35.6051,35.6051,35.597,35.6051,12802.0
2018-07-30 13:40:00,43.91,43.91,43.9,43.91,54242.0,35.6051,35.6051,35.597,35.6051,54242.0
2018-07-30 13:45:00,43.91,43.92,43.9,43.91,23233.0,35.6051,35.6132,35.597,35.6051,23233.0
2018-07-30 13:50:00,43.91,43.93,43.9,43.92,65296.0,35.6051,35.6214,35.597,35.6132,65296.0
2018-07-30 13:55:00,43.93,43.93,43.91,43.92,16632.0,35.6214,35.6214,35.6051,35.6132,16632.0
2018-07-30 14:00:00,43.92,43.92,43.91,43.92,17875.0,35.6132,35.6132,35.6051,35.6132,17875.0
2018-07-30 14:05:00,43.91,43.93,43.91,43.91,104841.0,35.6051,35.6214,35.6051,35.6051,104841.0
2018-07-30 14:10:00,43.91,43.92,43.91,43.91,19525.0,35.6051,35.6132,35.6051,35.6051,19525.0
2018-07-30 14:15:00,43.92,43.93,43.91,43.93,57233.0,35.6132,35.6214,35.6051,35.6214,57233.0
2018-07-30 14:20:00,43.92,43.92,43.89,43.9,38481.0,35.6132,35.6132,35.5889,35.597,38481.0
2018-07-30 14:25:00,43.9,43.9,43.89,43.9,17968.0,35.597,35.597,35.5889,35.597,17968.0
2018-07-30 14:30:00,43.9,43.91,43.88,43.89,97875.0,35.597,35.6051,35.5808,35.5889,97875.0
2018-07-30 14:35:00,43.88,43.91,43.88,43.89,83091.0,35.5808,35.6051,35.5808,35.5889,83091.0
2018-07-30 14:40:00,43.88,43.89,43.87,43.88,17481.0,35.5808,35.5889,35.5727,35.5808,17481.0
2018-07-30 14:45:00,43.89,43.89,43.87,43.88,35633.0,35.5889,35.5889,35.5727,35.5808,35633.0
2018-07-30 14:50:00,43.88,43.88,43.87,43.88,26836.0,35.5808,35.5808,35.5727,35.5808,26836.0
2018-07-30 14:55:00,43.87,43.88,43.85,43.87,24409.0,35.5727,35.5808,35.5565,35.5727,24409.0
2018-07-30 15:00:00,43.86,43.87,43.85,43.86,35405.0,35.5646,35.5727,35.5565,35.5646,35405.0
2018-07-30 15:05:00,43.87,43.88,43.86,43.86,13491.0,35.5727,35.5808,35.5646,35.5646,13491.0
2018-07-30 15:10:00,43.85,43.86,43.83,43.85,63434.0,35.5565,35.5646,35.5403,35.5565,63434.0
2018-07-30 15:15:00,43.84,43.85,43.83,43.84,58532.0,35.5484,35.5565,35.5403,35.5484,58532.0
2018-07-30 15:20:00,43.83,43.84,43.82,43.83,109930.0,35.5403,35.5484,35.5322,35.5403,109930.0
2018-07-30 15:25:00,43.83,43.83,43.81,43.81,54888.0,35.5403,35.5403,35.524,35.524,54888.0
2018-07-30 15:30:00,43.82,43.85,43.8,43.84,150139.0,35.5322,35.5565,35.5159,35.5484,150139.0
2018-07-30 15:35:00,43.84,43.85,43.82,43.83,138008.0,35.5484,35.5565,35.5322,35.5403,138008.0
2018-07-30 15:40:00,43.83,43.83,43.82,43.83,118640.0,35.5403,35.5403,35.5322,35.5403,118640.0
2018-07-30 15:45:00,43.82,43.83,43.81,43.82,148123.0,35.5322,35.5403,35.524,35.5322,148123.0
2018-07-30 15:50:00,43.82,43.84,43.81,43.83,141653.0,35.5322,35.5484,35.524,35.5403,141653.0
2018-07-30 15:55:00,43.83,43.83,43.81,43.82,323841.0,35.5403,35.5403,35.524,35.5322,323841.0
2018-07-31 09:30:00,43.98,43.98,43.93,43.97,102900.0,35.6619,35.6619,35.6214,35.6538,102900.0
2018-07-31 09:35:00,43.98,43.99,43.94,43.96,115559.0,35.6619,35.67,35.6295,35.6457,115559.0
2018-07-31 09:40:00,43.96,43.97,43.91,43.92,82051.0,35.6457,35.6538,35.6051,35.6132,82051.0
2018-07-31 09:45:00,43.91,43.93,43.88,43.89,183054.0,35.6051,35.6214,35.5808,35.5889,183054.0
2018-07-31 09:50:00,43.88,43.88,43.85,43.86,42845.0,35.5808,35.5808,35.5565,35.5646,42845.0
2018-07-31 09:55:00,43.87,43.88,43.85,43.87,47409.0,35.5727,35.5808,35.5565,35.5727,47409.0
2018-07-31 10:00:00,43.87,43.89,43.85,43.89,149026.0,35.5727,35.5889,35.5565,35.5889,149026.0
2018-07-31 10:05:00,43.89,43.91,43.87,43.91,88522.0,35.5889,35.6051,35.5727,35.6051,88522.0
2018-07-31 10:10:00,43.91,43.93,43.89,43.89,102917.0,35.6051,35.6214,35.5889,35.5889,102917.0
2018-07-31 10:15:00,43.89,43.9,43.87,43.88,123695.0,35.5889,35.597,35.5727,35.5808,123695.0
2018-07-31 10:20:00,43.88,43.88,43.86,43.86,62926.0,35.5808,35.5808,35.5646,35.5646,62926.0
2018-07-31 10:25:00,43.86,43.9,43.86,43.88,62811.0,35.5646,35.597,35.5646,35.5808,62811.0
2018-07-31 10:30:00,43.89,43.92,43.88,43.91,26144.0,35.5889,35.6132,35.5808,35.6051,26144.0
2018-07-31 10:35:00,43.9,43.92,43.9,43.91,54560.0,35.597,35.6132,35.597,35.6051,54560.0
2018-07-31 10:40:00,43.92,43.92,43.89,43.89,51278.0,35.6132,35.6132,35.5889,35.5889,51278.0
2018-07-31 10:45:00,43.9,43.92,43.89,43.91,55802.0,35.597,35.6132,35.5889,35.6051,55802.0
2018-07-31 10:50:00,43.91,43.92,43.88,43.9,83258.0,35.6051,35.6132,35.5808,35.597,83258.0
2018-07-31 10:55:00,43.9,43.93,43.9,43.93,74991.0,35.597,35.6214,35.597,35.6214,74991.0
2018-07-31 11:00:00,43.92,43.93,43.91,43.93,42461.0,35.6132,35.6214,35.6051,35.6214,42461.0
2018-07-31 11:05:00,43.93,43.96,43.93,43.95,78883.0,35.6214,35.6457,35.6214,35.6376,78883.0
2018-07-31 11:10:00,43.95,43.96,43.94,43.95,170735.0,35.6376,35.6457,35.6295,35.6376,170735.0
2018-07-31 11:15:00,43.95,43.95,43.93,43.94,35387.0,35.6376,35.6376,35.6214,35.6295,35387.0
2018-07-31 11:20:00,43.94,43.96,43.93,43.96,85821.0,35.6295,35.6457,35.6214,35.6457,85821.0
2018-07-31 11:25:00,43.97,43.97,43.93,43.94,227576.0,35.6538,35.6538,35.6214,35.6295,227576.0
2018-07-31 11:30:00,43.94,43.94,43.91,43.92,71728.0,35.6295,35.6295,35.6051,35.6132,71728.0
2018-07-31 11:35:00,43.92,43.94,43.92,43.92,43831.0,35.6132,35.6295,35.6132,35.6132,43831.0
2018-07-31 11:40:00,43.93,43.94,43.92,43.94,74044.0,35.6214,35.6295,35.6132,35.6295,74044.0
2018-07-31 11:45:00,43.95,43.97,43.94,43.96,91017.0,35.6376,35.6538,35.6295,35.6457,91017.0
2018-07-31 11:50:00,43.97,43.98,43.96,43.98,61625.0,35.6538,35.6619,35.6457,35.6619,61625.0
2018-07-31 11:55:00,43.98,43.98,43.96,43.98,31978.0,35.6619,35.6619,35.6457,35.6619,31978.0
2018-07-31 12:00:00,43.98,44.0,43.97,43.99,47323.0,35.6619,35.6781,35.6538,35.67,47323.0
2018-07-31 12:05:00,43.99,43.99,43.98,43.98,42986.0,35.67,35.67,35.6619,35.6619,42986.0
2018-07-31 12:10:00,43.98,44.0,43.98,43.99,78875.0,35.6619,35.6781,35.6619,35.67,78875.0
2018-07-31 12:15:00,44.0,44.0,43.98,43.98,66237.0,35.6781,35.6781,35.6619,35.6619,66237.0
2018-07-31 12:20:00,43.99,44.0,43.98,43.99,103323.0,35.67,35.6781,35.6619,35.67,103323.0
2018-07-31 12:25:00,44.0,44.01,43.99,44.01,70142.0,35.6781,35.6862,35.67,35.6862,70142.0
2018-07-31 12:30:00,44.01,44.02,44.0,44.01,64977.0,35.6862,35.6943,35.6781,35.6862,64977.0
2018-07-31 12:35:00,44.01,44.02,44.01,44.02,75529.0,35.6862,35.6943,35.6862,35.6943,75529.0
2018-07-31 12:40:00,44.02,44.02,44.01,44.02,65286.0,35.6943,35.6943,35.6862,35.6943,65286.0
2018-07-31 12:45:00,44.02,44.02,43.99,44.0,76792.0,35.6943,35.6943,35.67,35.6781,76792.0
2018-07-31 12:50:00,44.0,44.0,43.99,43.99,66633.0,35.6781,35.6781,35.67,35.67,66633.0
2018-07-31 12:55:00,43.99,44.0,43.99,44.0,44780.0,35.67,35.6781,35.67,35.6781,44780.0
2018-07-31 13:00:00,44.0,44.01,43.99,44.01,56533.0,35.6781,35.6862,35.67,35.6862,56533.0
2018-07-31 13:05:00,44.0,44.01,43.97,43.98,63269.0,35.6781,35.6862,35.6538,35.6619,63269.0
2018-07-31 13:10:00,43.98,43.98,43.94,43.94,122589.0,35.6619,35.6619,35.6295,35.6295,122589.0
2018-07-31 13:15:00,43.94,43.96,43.94,43.96,46368.0,35.6295,35.6457,35.6295,35.6457,46368.0
2018-07-31 13:20:00,43.95,43.97,43.95,43.97,69564.0,35.6376,35.6538,35.6376,35.6538,69564.0
2018-07-31 13:25:00,43.97,43.97,43.96,43.96,52799.0,35.6538,35.6538,35.6457,35.6457,52799.0
2018-07-31 13:30:00,43.97,43.98,43.96,43.98,93444.0,35.6538,35.6619,35.6457,35.6619,93444.0
2018-07-31 13:35:00,43.98,43.98,43.96,43.97,61063.0,35.6619,35.6619,35.6457,35.6538,61063.0
2018-07-31 13:40:00,43.97,43.97,43.96,43.96,38492.0,35.6538,35.6538,35.6457,35.6457,38492.0
2018-07-31 13:45:00,43.97,43.97,43.95,43.96,67403.0,35.6538,35.6538,35.6376,35.6457,67403.0
2018-07-31 13:50:00,43.96,43.97,43.96,43.97,51709.0,35.6457,35.6538,35.6457,35.6538,51709.0
2018-07-31 13:55:00,43.96,43.97,43.94,43.96,102604.0,35.6457,35.6538,35.6295,35.6457,102604.0
2018-07-31 14:00:00,43.95,43.97,43.93,43.94,86707.0,35.6376,35.6538,35.6214,35.6295,86707.0
2018-07-31 14:05:00,43.94,43.95,43.93,43.94,73673.0,35.6295,35.6376,35.6214,35.6295,73673.0
2018-07-31 14:10:00,43.93,43.94,43.93,43.93,77105.0,35.6214,35.6295,35.6214,35.6214,77105.0
2018-07-31 14:15:00,43.93,43.94,43.93,43.94,83468.0,35.6214,35.6295,35.6214,35.6295,83468.0
2018-07-31 14:20:00,43.94,43.94,43.93,43.94,122934.0,35.6295,35.6295,35.6214,35.6295,122934.0
2018-07-31 14:25:00,43.94,43.95,43.93,43.94,101270.0,35.6295,35.6376,35.6214,35.6295,101270.0
2018-07-31 14:30:00,43.94,43.95,43.93,43.93,44315.0,35.6295,35.6376,35.6214,35.6214,44315.0
2018-07-31 14:35:00,43.94,43.95,43.93,43.94,86181.0,35.6295,35.6376,35.6214,35.6295,86181.0
2018-07-31 14:40:00,43.94,43.94,43.93,43.94,47348.0,35.6295,35.6295,35.6214,35.6295,47348.0
2018-07-31 14:45:00,43.94,43.95,43.93,43.95,70061.0,35.6295,35.6376,35.6214,35.6376,70061.0
2018-07-31 14:50:00,43.95,43.95,43.93,43.94,75638.0,35.6376,35.6376,35.6214,35.6295,75638.0
2018-07-31 14:55:00,43.94,43.94,43.92,43.92,112745.0,35.6295,35.6295,35.6132,35.6132,112745.0
2018-07-31 15:00:00,43.93,43.93,43.89,43.9,673050.0,35.6214,35.6214,35.5889,35.597,673050.0
2018-07-31 15:05:00,43.9,43.9,43.88,43.89,52033.0,35.597,35.597,35.5808,35.5889,52033.0
2018-07-31 15:10:00,43.89,43.89,43.88,43.89,77441.0,35.5889,35.5889,35.5808,35.5889,77441.0
2018-07-31 15:15:00,43.89,43.89,43.85,43.86,234917.0,35.5889,35.5889,35.5565,35.5646,234917.0
2018-07-31 15:20:00,43.86,43.88,43.86,43.87,86373.0,35.5646,35.5808,35.5646,35.5727,86373.0
2018-07-31 15:25:00,43.87,43.88,43.85,43.86,112704.0,35.5727,35.5808,35.5565,35.5646,112704.0
2018-07-31 15:30:00,43.86,43.88,43.85,43.87,184357.0,35.5646,35.5808,35.5565,35.5727,184357.0
2018-07-31 15:35:00,43.87,43.88,43.85,43.87,110610.0,35.5727,35.5808,35.5565,35.5727,110610.0
2018-07-31 15:40:00,43.87,43.88,43.86,43.87,148217.0,35.5727,35.5808,35.5646,35.5727,148217.0
2018-07-31 15:45:00,43.87,43.88,43.82,43.84,424772.0,35.5727,35.5808,35.5322,35.5484,424772.0
2018-07-31 15:50:00,43.84,43.87,43.83,43.86,293837.0,35.5484,35.5727,35.5403,35.5646,293837.0
2018-07-31 15:55:00,43.86,43.88,43.85,43.87,772814.0,35.5646,35.5808,35.5565,35.5727,772814.0
2018-08-01 09:30:00,43.85,43.94,43.8,43.82,161953.0,35.5565,35.6295,35.5159,35.5322,161953.0
2018-08-01 09:35:00,43.82,43.82,43.78,43.79,27959.0,35.5322,35.5322,35.4997,35.5078,27959.0
2018-08-01 09:40:00,43.78,43.8,43.77,43.77,65119.0,35.4997,35.5159,35.4916,35.4916,65119.0
2018-08-01 09:45:00,43.77,43.79,43.75,43.77,79048.0,35.4916,35.5078,35.4754,35.4916,79048.0
2018-08-01 09:50:00,43.78,43.78,43.75,43.76,60365.0,35.4997,35.4997,35.4754,35.4835,60365.0
2018-08-01 09:55:00,43.76,43.78,43.75,43.78,43102.0,35.4835,35.4997,35.4754,35.4997,43102.0
2018-08-01 10:00:00,43.78,43.8,43.76,43.79,122224.0,35.4997,35.5159,35.4835,35.5078,122224.0
2018-08-01 10:05:00,43.79,43.81,43.77,43.8,83453.0,35.5078,35.524,35.4916,35.5159,83453.0
2018-08-01 10:10:00,43.8,43.82,43.79,43.81,83325.0,35.5159,35.5322,35.5078,35.524,83325.0
2018-08-01 10:15:00,43.8,43.82,43.79,43.82,50916.0,35.5159,35.5322,35.5078,35.5322,50916.0
2018-08-01 10:20:00,43.82,43.84,43.81,43.83,36248.0,35.5322,35.5484,35.524,35.5403,36248.0
2018-08-01 10:25:00,43.83,43.84,43.82,43.84,118560.0,35.5403,35.5484,35.5322,35.5484,118560.0
2018-08-01 10:30:00,43.83,43.86,43.83,43.85,54110.0,35.5403,35.5646,35.5403,35.5565,54110.0
2018-08-01 10:35:00,43.84,43.85,43.82,43.84,45277.0,35.5484,35.5565,35.5322,35.5484,45277.0
2018-08-01 10:40:00,43.85,43.86,43.82,43.86,60526.0,35.5565,35.5646,35.5322,35.5646,60526.0
2018-08-01 10:45:00,43.86,43.87,43.84,43.84,58313.0,35.5646,35.5727,35.5484,35.5484,58313.0
2018-08-01 10:50:00,43.85,43.85,43.8,43.81,46454.0,35.5565,35.5565,35.5159,35.524,46454.0
2018-08-01 10:55:00,43.8,43.81,43.79,43.8,65611.0,35.5159,35.524,35.5078,35.5159,65611.0
2018-08-01 11:00:00,43.8,43.81,43.78,43.78,53106.0,35.5159,35.524,35.4997,35.4997,53106.0
2018-08-01 11:05:00,43.79,43.79,43.76,43.77,73424.0,35.5078,35.5078,35.4835,35.4916,73424.0
2018-08-01 11:10:00,43.76,43.77,43.74,43.75,88173.0,35.4835,35.4916,35.4673,35.4754,88173.0
2018-08-01 11:15:00,43.75,43.76,43.71,43.72,53839.0,35.4754,35.4835,35.443,35.4511,53839.0
2018-08-01 11:20:00,43.72,43.73,43.7,43.71,60862.0,35.4511,35.4592,35.4349,35.443,60862.0
2018-08-01 11:25:00,43.71,43.73,43.7,43.72,40352.0,35.443,35.4592,35.4349,35.4511,40352.0
2018-08-01 11:30:00,43.73,43.73,43.7,43.71,97295.0,35.4592,35.4592,35.4349,35.443,97295.0
2018-08-01 11:35:00,43.7,43.73,43.7,43.72,65999.0,35.4349,35.4592,35.4349,35.4511,65999.0
2018-08-01 11:40:00,43.72,43.75,43.72,43.73,128194.0,35.4511,35.4754,35.4511,35.4592,128194.0
2018-08-01 11:45:00,43.74,43.74,43.72,43.73,61401.0,35.4673,35.4673,35.4511,35.4592,61401.0
2018-08-01 11:50:00,43.74,43.74,43.7,43.72,38293.0,35.4673,35.4673,35.4349,35.4511,38293.0
2018-08-01 11:55:00,43.72,43.72,43.7,43.71,42377.0,35.4511,35.4511,35.4349,35.443,42377.0
2018-08-01 12:00:00,43.7,43.7,43.66,43.67,65521.0,35.4349,35.4349,35.4024,35.4105,65521.0
2018-08-01 12:05:00,43.67,43.69,43.66,43.69,58165.0,35.4105,35.4267,35.4024,35.4267,58165.0
2018-08-01 12:10:00,43.69,43.7,43.68,43.7,34643.0,35.4267,35.4349,35.4186,35.4349,34643.0
2018-08-01 12:15:00,43.7,43.7,43.68,43.69,36160.0,35.4349,35.4349,35.4186,35.4267,36160.0
2018-08-01 12:20:00,43.69,43.7,43.64,43.65,76969.0,35.4267,35.4349,35.3862,35.3943,76969.0
2018-08-01 12:25:00,43.65,43.66,43.64,43.66,62193.0,35.3943,35.4024,35.3862,35.4024,62193.0
2018-08-01 12:30:00,43.66,43.67,43.65,43.66,73025.0,35.4024,35.4105,35.3943,35.4024,73025.0
2018-08-01 12:35:00,43.66,43.67,43.66,43.66,44416.0,35.4024,35.4105,35.4024,35.4024,44416.0
2018-08-01 12:40:00,43.66,43.68,43.65,43.67,35485.0,35.4024,35.4186,35.3943,35.4105,35485.0
2018-08-01 12:45:00,43.68,43.69,43.67,43.68,28474.0,35.4186,35.4267,35.4105,35.4186,28474.0
2018-08-01 12:50:00,43.69,43.69,43.67,43.69,65101.0,35.4267,35.4267,35.4105,35.4267,65101.0
2018-08-01 12:55:00,43.69,43.69,43.67,43.68,63103.0,35.4267,35.4267,35.4105,35.4186,63103.0
2018-08-01 13:00:00,43.67,43.68,43.67,43.68,50263.0,35.4105,35.4186,35.4105,35.4186,50263.0
2018-08-01 13:05:00,43.68,43.69,43.67,43.68,24322.0,35.4186,35.4267,35.4105,35.4186,24322.0
2018-08-01 13:10:00,43.68,43.69,43.68,43.68,46222.0,35.4186,35.4267,35.4186,35.4186,46222.0
2018-08-01 13:15:00,43.68,43.69,43.67,43.68,27514.0,35.4186,35.4267,35.4105,35.4186,27514.0
2018-08-01 13:20:00,43.67,43.69,43.67,43.68,99683.0,35.4105,35.4267,35.4105,35.4186,99683.0
2018-08-01 13:25:00,43.69,43.69,43.66,43.66,30540.0,35.4267,35.4267,35.4024,35.4024,30540.0
2018-08-01 13:30:00,43.66,43.68,43.66,43.68,40470.0,35.4024,35.4186,35.4024,35.4186,40470.0
2018-08-01 13:35:00,43.68,43.68,43.67,43.67,31699.0,35.4186,35.4186,35.4105,35.4105,31699.0
2018-08-01 13:40:00,43.68,43.68,43.66,43.67,58585.0,35.4186,35.4186,35.4024,35.4105,58585.0
2018-08-01 13:45:00,43.68,43.68,43.67,43.68,24099.0,35.4186,35.4186,35.4105,35.4186,24099.0
2018-08-01 13:50:00,43.68,43.68,43.66,43.68,113476.0,35.4186,35.4186,35.4024,35.4186,113476.0
2018-08-01 13:55:00,43.67,43.7,43.65,43.66,178823.0,35.4105,35.4349,35.3943,35.4024,178823.0
2018-08-01 14:00:00,43.66,43.71,43.64,43.66,189050.0,35.4024,35.443,35.3862,35.4024,189050.0
2018-08-01 14:05:00,43.67,43.68,43.65,43.66,67512.0,35.4105,35.4186,35.3943,35.4024,67512.0
2018-08-01 14:10:00,43.66,43.69,43.64,43.69,108580.0,35.4024,35.4267,35.3862,35.4267,108580.0
2018-08-01 14:15:00,43.69,43.72,43.69,43.71,114370.0,35.4267,35.4511,35.4267,35.443,114370.0
2018-08-01 14:20:00,43.71,43.72,43.69,43.72,66452.0,35.443,35.4511,35.4267,35.4511,66452.0
2018-08-01 14:25:00,43.71,43.72,43.7,43.71,85605.0,35.443,35.4511,35.4349,35.443,85605.0
2018-08-01 14:30:00,43.71,43.72,43.7,43.71,55001.0,35.443,35.4511,35.4349,35.443,55001.0
2018-08-01 14:35:00,43.71,43.71,43.68,43.7,123032.0,35.443,35.443,35.4186,35.4349,123032.0
2018-08-01 14:40:00,43.7,43.7,43.69,43.69,39566.0,35.4349,35.4349,35.4267,35.4267,39566.0
2018-08-01 14:45:00,43.7,43.72,43.69,43.71,64324.0,35.4349,35.4511,35.4267,35.443,64324.0
2018-08-01 14:50:00,43.71,43.72,43.7,43.71,57712.0,35.443,35.4511,35.4349,35.443,57712.0
2018-08-01 14:55:00,43.7,43.73,43.7,43.73,74697.0,35.4349,35.4592,35.4349,35.4592,74697.0
2018-08-01 15:00:00,43.73,43.73,43.71,43.71,76275.0,35.4592,35.4592,35.443,35.443,76275.0
2018-08-01 15:05:00,43.71,43.72,43.7,43.71,70559.0,35.443,35.4511,35.4349,35.443,70559.0
2018-08-01 15:10:00,43.71,43.72,43.7,43.71,39701.0,35.443,35.4511,35.4349,35.443,39701.0
2018-08-01 15:15:00,43.71,43.72,43.7,43.71,28871.0,35.443,35.4511,35.4349,35.443,28871.0
2018-08-01 15:20:00,43.71,43.72,43.7,43.71,165544.0,35.443,35.4511,35.4349,35.443,165544.0
2018-08-01 15:25:00,43.71,43.73,43.7,43.73,60160.0,35.443,35.4592,35.4349,35.4592,60160.0
2018-08-01 15:30:00,43.72,43.74,43.71,43.73,69745.0,35.4511,35.4673,35.443,35.4592,69745.0
2018-08-01 15:35:00,43.73,43.73,43.72,43.73,45480.0,35.4592,35.4592,35.4511,35.4592,45480.0
2018-08-01 15:40:00,43.73,43.75,43.72,43.75,62612.0,35.4592,35.4754,35.4511,35.4754,62612.0
2018-08-01 15:45:00,43.75,43.76,43.74,43.74,67834.0,35.4754,35.4835,35.4673,35.4673,67834.0
2018-08-01 15:50:00,43.74,43.75,43.74,43.75,163190.0,35.4673,35.4754,35.4673,35.4754,163190.0
2018-08-01 15:55:00,43.75,43.75,43.72,43.73,403988.0,35.4754,35.4754,35.4511,35.4592,403988.0
2018-08-02 09:30:00,43.22,43.25,43.19,43.21,133860.0,35.0456,35.07,35.0213,35.0375,133860.0
2018-08-02 09:35:00,43.21,43.22,43.18,43.21,75527.0,35.0375,35.0456,35.0132,35.0375,75527.0
2018-08-02 09:40:00,43.21,43.24,43.2,43.23,130212.0,35.0375,35.0619,35.0294,35.0537,130212.0
2018-08-02 09:45:00,43.23,43.23,43.22,43.22,45256.0,35.0537,35.0537,35.0456,35.0456,45256.0
2018-08-02 09:50:00,43.23,43.27,43.22,43.25,101476.0,35.0537,35.0862,35.0456,35.07,101476.0
2018-08-02 09:55:00,43.25,43.26,43.23,43.26,55913.0,35.07,35.0781,35.0537,35.0781,55913.0
2018-08-02 10:00:00,43.26,43.27,43.24,43.27,174755.0,35.0781,35.0862,35.0619,35.0862,174755.0
2018-08-02 10:05:00,43.27,43.3,43.26,43.28,177269.0,35.0862,35.1105,35.0781,35.0943,177269.0
2018-08-02 10:10:00,43.28,43.28,43.26,43.26,223917.0,35.0943,35.0943,35.0781,35.0781,223917.0
2018-08-02 10:15:00,43.26,43.29,43.26,43.28,101606.0,35.0781,35.1024,35.0781,35.0943,101606.0
2018-08-02 10:20:00,43.29,43.31,43.28,43.29,73381.0,35.1024,35.1186,35.0943,35.1024,73381.0
2018-08-02 10:25:00,43.29,43.31,43.27,43.27,132979.0,35.1024,35.1186,35.0862,35.0862,132979.0
2018-08-02 10:30:00,43.27,43.28,43.25,43.27,76252.0,35.0862,35.0943,35.07,35.0862,76252.0
2018-08-02 10:35:00,43.26,43.31,43.26,43.3,92566.0,35.0781,35.1186,35.0781,35.1105,92566.0
2018-08-02 10:40:00,43.3,43.3,43.25,43.25,100936.0,35.1105,35.1105,35.07,35.07,100936.0
2018-08-02 10:45:00,43.26,43.26,43.22,43.23,117202.0,35.0781,35.0781,35.0456,35.0537,117202.0
2018-08-02 10:50:00,43.22,43.24,43.2,43.2,128811.0,35.0456,35.0619,35.0294,35.0294,128811.0
2018-08-02 10:55:00,43.2,43.22,43.19,43.21,103991.0,35.0294,35.0456,35.0213,35.0375,103991.0
2018-08-02 11:00:00,43.21,43.24,43.21,43.24,92792.0,35.0375,35.0619,35.0375,35.0619,92792.0
2018-08-02 11:05:00,43.24,43.24,43.22,43.24,69256.0,35.0619,35.0619,35.0456,35.0619,69256.0
2018-08-02 11:10:00,43.23,43.25,43.21,43.25,83648.0,35.0537,35.07,35.0375,35.07,83648.0
2018-08-02 11:15:00,43.24,43.26,43.24,43.26,41806.0,35.0619,35.0781,35.0619,35.0781,41806.0
2018-08-02 11:20:00,43.26,43.28,43.25,43.27,91757.0,35.0781,35.0943,35.07,35.0862,91757.0
2018-08-02 11:25:00,43.27,43.29,43.27,43.27,69385.0,35.0862,35.1024,35.0862,35.0862,69385.0
2018-08-02 11:30:00,43.28,43.29,43.26,43.28,121623.0,35.0943,35.1024,35.0781,35.0943,121623.0
2018-08-02 11:35:00,43.29,43.32,43.29,43.3,45138.0,35.1024,35.1267,35.1024,35.1105,45138.0
2018-08-02 11:40:00,43.31,43.32,43.29,43.31,119424.0,35.1186,35.1267,35.1024,35.1186,119424.0
2018-08-02 11:45:00,43.31,43.35,43.3,43.33,150252.0,35.1186,35.1511,35.1105,35.1348,150252.0
2018-08-02 11:50:00,43.33,43.34,43.31,43.33,42531.0,35.1348,35.1429,35.1186,35.1348,42531.0
2018-08-02 11:55:00,43.32,43.34,43.31,43.33,77309.0,35.1267,35.1429,35.1186,35.1348,77309.0
2018-08-02 12:00:00,43.34,43.34,43.31,43.33,170283.0,35.1429,35.1429,35.1186,35.1348,170283.0
2018-08-02 12:05:00,43.33,43.37,43.32,43.36,75685.0,35.1348,35.1673,35.1267,35.1592,75685.0
2018-08-02 12:10:00,43.36,43.37,43.36,43.37,31755.0,35.1592,35.1673,35.1592,35.1673,31755.0
2018-08-02 12:15:00,43.37,43.37,43.36,43.37,84952.0,35.1673,35.1673,35.1592,35.1673,84952.0
2018-08-02 12:20:00,43.37,43.38,43.36,43.37,58191.0,35.1673,35.1754,35.1592,35.1673,58191.0
2018-08-02 12:25:00,43.38,43.4,43.37,43.38,64733.0,35.1754,35.1916,35.1673,35.1754,64733.0
2018-08-02 12:30:00,43.38,43.39,43.37,43.37,36589.0,35.1754,35.1835,35.1673,35.1673,36589.0
2018-08-02 12:35:00,43.38,43.39,43.37,43.38,42895.0,35.1754,35.1835,35.1673,35.1754,42895.0
2018-08-02 12:40:00,43.39,43.4,43.38,43.38,41083.0,35.1835,35.1916,35.1754,35.1754,41083.0
2018-08-02 12:45:00,43.39,43.4,43.38,43.39,142100.0,35.1835,35.1916,35.1754,35.1835,142100.0
2018-08-02 12:50:00,43.39,43.39,43.37,43.38,33040.0,35.1835,35.1835,35.1673,35.1754,33040.0
2018-08-02 12:55:00,43.38,43.39,43.36,43.37,38136.0,35.1754,35.1835,35.1592,35.1673,38136.0
2018-08-02 13:00:00,43.37,43.39,43.37,43.37,23920.0,35.1673,35.1835,35.1673,35.1673,23920.0
2018-08-02 13:05:00,43.37,43.38,43.36,43.37,22468.0,35.1673,35.1754,35.1592,35.1673,22468.0
2018-08-02 13:10:00,43.37,43.38,43.35,43.36,85626.0,35.1673,35.1754,35.1511,35.1592,85626.0
2018-08-02 13:15:00,43.36,43.37,43.35,43.36,19143.0,35.1592,35.1673,35.1511,35.1592,19143.0
2018-08-02 13:20:00,43.37,43.37,43.35,43.35,103158.0,35.1673,35.1673,35.1511,35.1511,103158.0
2018-08-02 13:25:00,43.35,43.38,43.35,43.36,33388.0,35.1511,35.1754,35.1511,35.1592,33388.0
2018-08-02 13:30:00,43.37,43.39,43.37,43.39,50570.0,35.1673,35.1835,35.1673,35.1835,50570.0
2018-08-02 13:35:00,43.39,43.39,43.37,43.38,38792.0,35.1835,35.1835,35.1673,35.1754,38792.0
2018-08-02 13:40:00,43.38,43.38,43.37,43.38,19129.0,35.1754,35.1754,35.1673,35.1754,19129.0
2018-08-02 13:45:00,43.37,43.39,43.37,43.39,41063.0,35.1673,35.1835,35.1673,35.1835,41063.0
2018-08-02 13:50:00,43.38,43.39,43.38,43.39,20824.0,35.1754,35.1835,35.1754,35.1835,20824.0
2018-08-02 13:55:00,43.39,43.4,43.38,43.4,17421.0,35.1835,35.1916,35.1754,35.1916,17421.0
2018-08-02 14:00:00,43.4,43.4,43.38,43.4,51164.0,35.1916,35.1916,35.1754,35.1916,51164.0
2018-08-02 14:05:00,43.4,43.4,43.38,43.39,116817.0,35.1916,35.1916,35.1754,35.1835,116817.0
2018-08-02 14:10:00,43.38,43.39,43.38,43.38,380423.0,35.1754,35.1835,35.1754,35.1754,380423.0
2018-08-02 14:15:00,43.39,43.39,43.36,43.36,70557.0,35.1835,35.1835,35.1592,35.1592,70557.0
2018-08-02 14:20:00,43.37,43.37,43.35,43.35,115141.0,35.1673,35.1673,35.1511,35.1511,115141.0
2018-08-02 14:25:00,43.36,43.36,43.35,43.36,46985.0,35.1592,35.1592,35.1511,35.1592,46985.0
2018-08-02 14:30:00,43.35,43.36,43.34,43.34,27963.0,35.1511,35.1592,35.1429,35.1429,27963.0
2018-08-02 14:35:00,43.34,43.35,43.33,43.34,24246.0,35.1429,35.1511,35.1348,35.1429,24246.0
2018-08-02 14:40:00,43.33,43.34,43.33,43.33,27885.0,35.1348,35.1429,35.1348,35.1348,27885.0
2018-08-02 14:45:00,43.33,43.35,43.33,43.33,73174.0,35.1348,35.1511,35.1348,35.1348,73174.0
2018-08-02 14:50:00,43.34,43.34,43.33,43.33,64949.0,35.1429,35.1429,35.1348,35.1348,64949.0
2018-08-02 14:55:00,43.34,43.35,43.33,43.35,31685.0,35.1429,35.1511,35.1348,35.1511,31685.0
2018-08-02 15:00:00,43.34,43.34,43.32,43.34,76474.0,35.1429,35.1429,35.1267,35.1429,76474.0
2018-08-02 15:05:00,43.33,43.34,43.32,43.34,118887.0,35.1348,35.1429,35.1267,35.1429,118887.0
2018-08-02 15:10:00,43.34,43.34,43.32,43.34,156139.0,35.1429,35.1429,35.1267,35.1429,156139.0
2018-08-02 15:15:00,43.34,43.36,43.33,43.35,46226.0,35.1429,35.1592,35.1348,35.1511,46226.0
2018-08-02 15:20:00,43.35,43.36,43.34,43.35,42298.0,35.1511,35.1592,35.1429,35.1511,42298.0
2018-08-02 15:25:00,43.35,43.37,43.35,43.36,29075.0,35.1511,35.1673,35.1511,35.1592,29075.0
2018-08-02 15:30:00,43.37,43.37,43.36,43.37,36370.0,35.1673,35.1673,35.1592,35.1673,36370.0
2018-08-02 15:35:00,43.37,43.38,43.36,43.38,39911.0,35.1673,35.1754,35.1592,35.1754,39911.0
2018-08-02 15:40:00,43.38,43.39,43.37,43.39,38599.0,35.1754,35.1835,35.1673,35.1835,38599.0
2018-08-02 15:45:00,43.39,43.41,43.38,43.41,80058.0,35.1835,35.1997,35.1754,35.1997,80058.0
2018-08-02 15:50:00,43.41,43.41,43.39,43.4,54774.0,35.1997,35.1997,35.1835,35.1916,54774.0
2018-08-02 15:55:00,43.4,43.4,43.38,43.39,303978.0,35.1916,35.1916,35.1754,35.1835,303978.0
2018-08-03 09:30:00,43.28,43.3,43.26,43.27,152168.0,35.0943,35.1105,35.0781,35.0862,152168.0
2018-08-03 09:35:00,43.26,43.29,43.24,43.27,59941.0,35.0781,35.1024,35.0619,35.0862,59941.0
2018-08-03 09:40:00,43.27,43.28,43.25,43.27,104373.0,35.0862,35.0943,35.07,35.0862,104373.0
2018-08-03 09:45:00,43.27,43.29,43.26,43.28,91320.0,35.0862,35.1024,35.0781,35.0943,91320.0
2018-08-03 09:50:00,43.28,43.29,43.24,43.25,72650.0,35.0943,35.1024,35.0619,35.07,72650.0
2018-08-03 09:55:00,43.25,43.28,43.24,43.27,101023.0,35.07,35.0943,35.0619,35.0862,101023.0
2018-08-03 10:00:00,43.28,43.32,43.28,43.32,144846.0,35.0943,35.1267,35.0943,35.1267,144846.0
2018-08-03 10:05:00,43.32,43.33,43.31,43.32,104173.0,35.1267,35.1348,35.1186,35.1267,104173.0
2018-08-03 10:10:00,43.32,43.34,43.31,43.31,100922.0,35.1267,35.1429,35.1186,35.1186,100922.0
2018-08-03 10:15:00,43.32,43.35,43.31,43.34,66200.0,35.1267,35.1511,35.1186,35.1429,66200.0
2018-08-03 10:20:00,43.34,43.36,43.33,43.34,80180.0,35.1429,35.1592,35.1348,35.1429,80180.0
2018-08-03 10:25:00,43.35,43.4,43.34,43.39,83392.0,35.1511,35.1916,35.1429,35.1835,83392.0
2018-08-03 10:30:00,43.39,43.4,43.37,43.4,117246.0,35.1835,35.1916,35.1673,35.1916,117246.0
2018-08-03 10:35:00,43.4,43.42,43.39,43.41,109508.0,35.1916,35.2078,35.1835,35.1997,109508.0
2018-08-03 10:40:00,43.41,43.43,43.4,43.4,67377.0,35.1997,35.2159,35.1916,35.1916,67377.0
2018-08-03 10:45:00,43.4,43.41,43.39,43.4,52201.0,35.1916,35.1997,35.1835,35.1916,52201.0
2018-08-03 10:50:00,43.41,43.41,43.36,43.37,46623.0,35.1997,35.1997,35.1592,35.1673,46623.0
2018-08-03 10:55:00,43.38,43.38,43.34,43.34,60609.0,35.1754,35.1754,35.1429,35.1429,60609.0
2018-08-03 11:00:00,43.35,43.36,43.34,43.36,67168.0,35.1511,35.1592,35.1429,35.1592,67168.0
2018-08-03 11:05:00,43.36,43.4,43.35,43.38,66863.0,35.1592,35.1916,35.1511,35.1754,66863.0
2018-08-03 11:10:00,43.38,43.41,43.37,43.4,56912.0,35.1754,35.1997,35.1673,35.1916,56912.0
2018-08-03 11:15:00,43.4,43.4,43.35,43.37,39080.0,35.1916,35.1916,35.1511,35.1673,39080.0
2018-08-03 11:20:00,43.37,43.42,43.36,43.41,91290.0,35.1673,35.2078,35.1592,35.1997,91290.0
2018-08-03 11:25:00,43.4,43.44,43.4,43.44,39579.0,35.1916,35.224,35.1916,35.224,39579.0
2018-08-03 11:30:00,43.44,43.44,43.41,43.42,91222.0,35.224,35.224,35.1997,35.2078,91222.0
2018-08-03 11:35:00,43.42,43.43,43.4,43.41,45219.0,35.2078,35.2159,35.1916,35.1997,45219.0
2018-08-03 11:40:00,43.41,43.42,43.4,43.41,58683.0,35.1997,35.2078,35.1916,35.1997,58683.0
2018-08-03 11:45:00,43.42,43.42,43.4,43.42,70862.0,35.2078,35.2078,35.1916,35.2078,70862.0
2018-08-03 11:50:00,43.42,43.43,43.41,43.42,179685.0,35.2078,35.2159,35.1997,35.2078,179685.0
2018-08-03 11:55:00,43.42,43.42,43.38,43.38,44679.0,35.2078,35.2078,35.1754,35.1754,44679.0
2018-08-03 12:00:00,43.39,43.4,43.38,43.4,33189.0,35.1835,35.1916,35.1754,35.1916,33189.0
2018-08-03 12:05:00,43.4,43.41,43.39,43.41,25752.0,35.1916,35.1997,35.1835,35.1997,25752.0
2018-08-03 12:10:00,43.41,43.42,43.4,43.41,35974.0,35.1997,35.2078,35.1916,35.1997,35974.0
2018-08-03 12:15:00,43.41,43.43,43.4,43.42,39936.0,35.1997,35.2159,35.1916,35.2078,39936.0
2018-08-03 12:20:00,43.41,43.42,43.4,43.41,19773.0,35.1997,35.2078,35.1916,35.1997,19773.0
2018-08-03 12:25:00,43.4,43.41,43.4,43.4,13207.0,35.1916,35.1997,35.1916,35.1916,13207.0
2018-08-03 12:30:00,43.41,43.41,43.39,43.4,60629.0,35.1997,35.1997,35.1835,35.1916,60629.0
2018-08-03 12:35:00,43.39,43.4,43.39,43.4,62467.0,35.1835,35.1916,35.1835,35.1916,62467.0
2018-08-03 12:40:00,43.4,43.41,43.39,43.4,155065.0,35.1916,35.1997,35.1835,35.1916,155065.0
2018-08-03 12:45:00,43.4,43.41,43.39,43.39,30659.0,35.1916,35.1997,35.1835,35.1835,30659.0
2018-08-03 12:50:00,43.4,43.4,43.39,43.39,12323.0,35.1916,35.1916,35.1835,35.1835,12323.0
2018-08-03 12:55:00,43.4,43.41,43.4,43.41,35263.0,35.1916,35.1997,35.1916,35.1997,35263.0
2018-08-03 13:00:00,43.41,43.42,43.4,43.41,17406.0,35.1997,35.2078,35.1916,35.1997,17406.0
2018-08-03 13:05:00,43.42,43.42,43.4,43.41,38545.0,35.2078,35.2078,35.1916,35.1997,38545.0
2018-08-03 13:10:00,43.41,43.41,43.4,43.4,55327.0,35.1997,35.1997,35.1916,35.1916,55327.0
2018-08-03 13:15:00,43.4,43.41,43.4,43.41,20610.0,35.1916,35.1997,35.1916,35.1997,20610.0
2018-08-03 13:20:00,43.41,43.41,43.39,43.4,52967.0,35.1997,35.1997,35.1835,35.1916,52967.0
2018-08-03 13:25:00,43.4,43.41,43.39,43.4,63731.0,35.1916,35.1997,35.1835,35.1916,63731.0
2018-08-03 13:30:00,43.4,43.41,43.39,43.4,26228.0,35.1916,35.1997,35.1835,35.1916,26228.0
2018-08-03 13:35:00,43.41,43.41,43.39,43.4,30923.0,35.1997,35.1997,35.1835,35.1916,30923.0
2018-08-03 13:40:00,43.4,43.41,43.39,43.4,59300.0,35.1916,35.1997,35.1835,35.1916,59300.0
2018-08-03 13:45:00,43.4,43.4,43.39,43.4,23829.0,35.1916,35.1916,35.1835,35.1916,23829.0
2018-08-03 13:50:00,43.4,43.42,43.39,43.41,37953.0,35.1916,35.2078,35.1835,35.1997,37953.0
2018-08-03 13:55:00,43.42,43.42,43.4,43.41,70000.0,35.2078,35.2078,35.1916,35.1997,70000.0
2018-08-03 14:00:00,43.41,43.41,43.4,43.4,22777.0,35.1997,35.1997,35.1916,35.1916,22777.0
2018-08-03 14:05:00,43.41,43.41,43.4,43.41,60897.0,35.1997,35.1997,35.1916,35.1997,60897.0
2018-08-03 14:10:00,43.41,43.41,43.4,43.41,46130.0,35.1997,35.1997,35.1916,35.1997,46130.0
2018-08-03 14:15:00,43.4,43.41,43.4,43.4,71319.0,35.1916,35.1997,35.1916,35.1916,71319.0
2018-08-03 14:20:00,43.41,43.41,43.4,43.4,40603.0,35.1997,35.1997,35.1916,35.1916,40603.0
2018-08-03 14:25:00,43.4,43.41,43.4,43.41,126390.0,35.1916,35.1997,35.1916,35.1997,126390.0
2018-08-03 14:30:00,43.4,43.41,43.39,43.4,50133.0,35.1916,35.1997,35.1835,35.1916,50133.0
2018-08-03 14:35:00,43.4,43.4,43.39,43.4,32726.0,35.1916,35.1916,35.1835,35.1916,32726.0
2018-08-03 14:40:00,43.39,43.4,43.39,43.4,63602.0,35.1835,35.1916,35.1835,35.1916,63602.0
2018-08-03 14:45:00,43.39,43.4,43.38,43.39,55108.0,35.1835,35.1916,35.1754,35.1835,55108.0
2018-08-03 14:50:00,43.39,43.39,43.38,43.39,43792.0,35.1835,35.1835,35.1754,35.1835,43792.0
2018-08-03 14:55:00,43.39,43.41,43.38,43.41,74525.0,35.1835,35.1997,35.1754,35.1997,74525.0
2018-08-03 15:00:00,43.41,43.42,43.4,43.41,53366.0,35.1997,35.2078,35.1916,35.1997,53366.0
2018-08-03 15:05:00,43.42,43.42,43.4,43.41,143738.0,35.2078,35.2078,35.1916,35.1997,143738.0
2018-08-03 15:10:00,43.41,43.43,43.4,43.42,75979.0,35.1997,35.2159,35.1916,35.2078,75979.0
2018-08-03 15:15:00,43.43,43.44,43.42,43.44,84643.0,35.2159,35.224,35.2078,35.224,84643.0
2018-08-03 15:20:00,43.43,43.44,43.43,43.44,105841.0,35.2159,35.224,35.2159,35.224,105841.0
2018-08-03 15:25:00,43.44,43.45,43.43,43.43,55386.0,35.224,35.2321,35.2159,35.2159,55386.0
2018-08-03 15:30:00,43.42,43.43,43.42,43.43,108472.0,35.2078,35.2159,35.2078,35.2159,108472.0
2018-08-03 15:35:00,43.42,43.44,43.42,43.44,105887.0,35.2078,35.224,35.2078,35.224,105887.0
2018-08-03 15:40:00,43.44,43.45,43.43,43.45,128440.0,35.224,35.2321,35.2159,35.2321,128440.0
2018-08-03 15:45:00,43.45,43.46,43.43,43.45,165795.0,35.2321,35.2402,35.2159,35.2321,165795.0
2018-08-03 15:50:00,43.45,43.45,43.44,43.45,112328.0,35.2321,35.2321,35.224,35.2321,112328.0
2018-08-03 15:55:00,43.44,43.46,43.44,43.46,267429.0,35.224,35.2402,35.224,35.2402,267429.0
2018-08-06 09:30:00,43.2,43.2,43.13,43.14,136067.0,35.0294,35.0294,34.9727,34.9808,136067.0
2018-08-06 09:35:00,43.14,43.15,43.11,43.14,30344.0,34.9808,34.9889,34.9564,34.9808,30344.0
2018-08-06 09:40:00,43.15,43.15,43.12,43.13,42450.0,34.9889,34.9889,34.9646,34.9727,42450.0
2018-08-06 09:45:00,43.12,43.14,43.11,43.12,68948.0,34.9646,34.9808,34.9564,34.9646,68948.0
2018-08-06 09:50:00,43.11,43.15,43.11,43.14,89850.0,34.9564,34.9889,34.9564,34.9808,89850.0
2018-08-06 09:55:00,43.15,43.16,43.14,43.16,97643.0,34.9889,34.997,34.9808,34.997,97643.0
2018-08-06 10:00:00,43.16,43.16,43.15,43.16,77688.0,34.997,34.997,34.9889,34.997,77688.0
2018-08-06 10:05:00,43.16,43.21,43.15,43.21,204252.0,34.997,35.0375,34.9889,35.0375,204252.0
2018-08-06 10:10:00,43.2,43.21,43.18,43.2,218345.0,35.0294,35.0375,35.0132,35.0294,218345.0
2018-08-06 10:15:00,43.2,43.22,43.19,43.21,58790.0,35.0294,35.0456,35.0213,35.0375,58790.0
2018-08-06 10:20:00,43.21,43.21,43.17,43.17,68045.0,35.0375,35.0375,35.0051,35.0051,68045.0
2018-08-06 10:25:00,43.18,43.2,43.16,43.2,77281.0,35.0132,35.0294,34.997,35.0294,77281.0
2018-08-06 10:30:00,43.2,43.23,43.19,43.22,81678.0,35.0294,35.0537,35.0213,35.0456,81678.0
2018-08-06 10:35:00,43.21,43.24,43.21,43.24,73728.0,35.0375,35.0619,35.0375,35.0619,73728.0
2018-08-06 10:40:00,43.24,43.25,43.23,43.24,45745.0,35.0619,35.07,35.0537,35.0619,45745.0
2018-08-06 10:45:00,43.24,43.26,43.23,43.24,90390.0,35.0619,35.0781,35.0537,35.0619,90390.0
2018-08-06 10:50:00,43.23,43.26,43.23,43.25,63425.0,35.0537,35.0781,35.0537,35.07,63425.0
2018-08-06 10:55:00,43.26,43.26,43.24,43.25,67505.0,35.0781,35.0781,35.0619,35.07,67505.0
2018-08-06 11:00:00,43.25,43.26,43.23,43.23,93451.0,35.07,35.0781,35.0537,35.0537,93451.0
2018-08-06 11:05:00,43.24,43.24,43.22,43.23,37727.0,35.0619,35.0619,35.0456,35.0537,37727.0
2018-08-06 11:10:00,43.24,43.24,43.23,43.24,32668.0,35.0619,35.0619,35.0537,35.0619,32668.0
2018-08-06 11:15:00,43.23,43.24,43.21,43.21,55858.0,35.0537,35.0619,35.0375,35.0375,55858.0
2018-08-06 11:20:00,43.22,43.25,43.21,43.24,59526.0,35.0456,35.07,35.0375,35.0619,59526.0
2018-08-06 11:25:00,43.24,43.26,43.23,43.25,150828.0,35.0619,35.0781,35.0537,35.07,150828.0
2018-08-06 11:30:00,43.26,43.27,43.24,43.26,93642.0,35.0781,35.0862,35.0619,35.0781,93642.0
2018-08-06 11:35:00,43.26,43.28,43.26,43.27,35656.0,35.0781,35.0943,35.0781,35.0862,35656.0
2018-08-06 11:40:00,43.28,43.29,43.27,43.27,94896.0,35.0943,35.1024,35.0862,35.0862,94896.0
2018-08-06 11:45:00,43.27,43.28,43.27,43.28,30411.0,35.0862,35.0943,35.0862,35.0943,30411.0
2018-08-06 11:50:00,43.28,43.29,43.27,43.29,51790.0,35.0943,35.1024,35.0862,35.1024,51790.0
2018-08-06 11:55:00,43.29,43.3,43.28,43.29,50477.0,35.1024,35.1105,35.0943,35.1024,50477.0
2018-08-06 12:00:00,43.3,43.3,43.29,43.29,42353.0,35.1105,35.1105,35.1024,35.1024,42353.0
2018-08-06 12:05:00,43.29,43.3,43.29,43.29,23171.0,35.1024,35.1105,35.1024,35.1024,23171.0
2018-08-06 12:10:00,43.29,43.32,43.29,43.31,36042.0,35.1024,35.1267,35.1024,35.1186,36042.0
2018-08-06 12:15:00,43.3,43.31,43.3,43.3,33513.0,35.1105,35.1186,35.1105,35.1105,33513.0
2018-08-06 12:20:00,43.3,43.31,43.29,43.3,42949.0,35.1105,35.1186,35.1024,35.1105,42949.0
2018-08-06 12:25:00,43.31,43.31,43.29,43.3,32152.0,35.1186,35.1186,35.1024,35.1105,32152.0
2018-08-06 12:30:00,43.29,43.3,43.29,43.3,70899.0,35.1024,35.1105,35.1024,35.1105,70899.0
2018-08-06 12:35:00,43.29,43.31,43.29,43.31,9021.0,35.1024,35.1186,35.1024,35.1186,9021.0
2018-08-06 12:40:00,43.3,43.31,43.29,43.3,10325.0,35.1105,35.1186,35.1024,35.1105,10325.0
2018-08-06 12:45:00,43.3,43.31,43.29,43.3,19944.0,35.1105,35.1186,35.1024,35.1105,19944.0
2018-08-06 12:50:00,43.3,43.31,43.3,43.31,66193.0,35.1105,35.1186,35.1105,35.1186,66193.0
2018-08-06 12:55:00,43.31,43.31,43.3,43.3,22154.0,35.1186,35.1186,35.1105,35.1105,22154.0
2018-08-06 13:00:00,43.31,43.32,43.3,43.32,45713.0,35.1186,35.1267,35.1105,35.1267,45713.0
2018-08-06 13:05:00,43.32,43.32,43.31,43.31,60169.0,35.1267,35.1267,35.1186,35.1186,60169.0
2018-08-06 13:10:00,43.31,43.32,43.29,43.3,76948.0,35.1186,35.1267,35.1024,35.1105,76948.0
2018-08-06 13:15:00,43.29,43.3,43.29,43.3,25964.0,35.1024,35.1105,35.1024,35.1105,25964.0
2018-08-06 13:20:00,43.29,43.3,43.28,43.28,29989.0,35.1024,35.1105,35.0943,35.0943,29989.0
2018-08-06 13:25:00,43.28,43.29,43.26,43.27,56598.0,35.0943,35.1024,35.0781,35.0862,56598.0
2018-08-06 13:30:00,43.27,43.27,43.24,43.24,19710.0,35.0862,35.0862,35.0619,35.0619,19710.0
2018-08-06 13:35:00,43.25,43.25,43.24,43.25,18290.0,35.07,35.07,35.0619,35.07,18290.0
2018-08-06 13:40:00,43.25,43.25,43.23,43.23,46732.0,35.07,35.07,35.0537,35.0537,46732.0
2018-08-06 13:45:00,43.23,43.24,43.23,43.23,49816.0,35.0537,35.0619,35.0537,35.0537,49816.0
2018-08-06 13:50:00,43.23,43.24,43.23,43.24,67432.0,35.0537,35.0619,35.0537,35.0619,67432.0
2018-08-06 13:55:00,43.23,43.24,43.22,43.23,49957.0,35.0537,35.0619,35.0456,35.0537,49957.0
2018-08-06 14:00:00,43.24,43.24,43.22,43.23,73058.0,35.0619,35.0619,35.0456,35.0537,73058.0
2018-08-06 14:05:00,43.23,43.23,43.22,43.23,110174.0,35.0537,35.0537,35.0456,35.0537,110174.0
2018-08-06 14:10:00,43.22,43.24,43.22,43.24,19749.0,35.0456,35.0619,35.0456,35.0619,19749.0
2018-08-06 14:15:00,43.23,43.26,43.23,43.26,43666.0,35.0537,35.0781,35.0537,35.0781,43666.0
2018-08-06 14:20:00,43.26,43.26,43.25,43.26,23485.0,35.0781,35.0781,35.07,35.0781,23485.0
2018-08-06 14:25:00,43.26,43.28,43.26,43.27,65374.0,35.0781,35.0943,35.0781,35.0862,65374.0
2018-08-06 14:30:00,43.27,43.28,43.27,43.27,31376.0,35.0862,35.0943,35.0862,35.0862,31376.0
2018-08-06 14:35:00,43.27,43.28,43.27,43.27,57258.0,35.0862,35.0943,35.0862,35.0862,57258.0
2018-08-06 14:40:00,43.28,43.28,43.27,43.28,30848.0,35.0943,35.0943,35.0862,35.0943,30848.0
2018-08-06 14:45:00,43.28,43.28,43.27,43.28,38596.0,35.0943,35.0943,35.0862,35.0943,38596.0
2018-08-06 14:50:00,43.28,43.29,43.28,43.29,59514.0,35.0943,35.1024,35.0943,35.1024,59514.0
2018-08-06 14:55:00,43.29,43.29,43.27,43.27,48880.0,35.1024,35.1024,35.0862,35.0862,48880.0
2018-08-06 15:00:00,43.27,43.28,43.25,43.26,76876.0,35.0862,35.0943,35.07,35.0781,76876.0
2018-08-06 15:05:00,43.26,43.26,43.24,43.25,93190.0,35.0781,35.0781,35.0619,35.07,93190.0
2018-08-06 15:10:00,43.25,43.25,43.24,43.25,24671.0,35.07,35.07,35.0619,35.07,24671.0
2018-08-06 15:15:00,43.25,43.26,43.24,43.26,84646.0,35.07,35.0781,35.0619,35.0781,84646.0
2018-08-06 15:20:00,43.26,43.26,43.25,43.26,30324.0,35.0781,35.0781,35.07,35.0781,30324.0
2018-08-06 15:25:00,43.26,43.27,43.25,43.27,33568.0,35.0781,35.0862,35.07,35.0862,33568.0
2018-08-06 15:30:00,43.26,43.27,43.25,43.26,46649.0,35.0781,35.0862,35.07,35.0781,46649.0
2018-08-06 15:35:00,43.26,43.26,43.24,43.25,65423.0,35.0781,35.0781,35.0619,35.07,65423.0
2018-08-06 15:40:00,43.24,43.26,43.24,43.26,57878.0,35.0619,35.0781,35.0619,35.0781,57878.0
2018-08-06 15:45:00,43.26,43.26,43.24,43.24,98091.0,35.0781,35.0781,35.0619,35.0619,98091.0
2018-08-06 15:50:00,43.25,43.25,43.23,43.23,149417.0,35.07,35.07,35.0537,35.0537,149417.0
2018-08-06 15:55:00,43.23,43.26,43.23,43.25,352577.0,35.0537,35.0781,35.0537,35.07,352577.0
2018-08-07 09:30:00,43.64,43.72,43.64,43.65,328973.0,35.3862,35.4511,35.3862,35.3943,328973.0
2018-08-07 09:35:00,43.65,43.66,43.64,43.66,39312.0,35.3943,35.4024,35.3862,35.4024,39312.0
2018-08-07 09:40:00,43.65,43.66,43.64,43.64,152847.0,35.3943,35.4024,35.3862,35.3862,152847.0
2018-08-07 09:45:00,43.64,43.65,43.62,43.63,81042.0,35.3862,35.3943,35.37,35.3781,81042.0
2018-08-07 09:50:00,43.63,43.65,43.62,43.64,57733.0,35.3781,35.3943,35.37,35.3862,57733.0
2018-08-07 09:55:00,43.65,43.68,43.64,43.68,69904.0,35.3943,35.4186,35.3862,35.4186,69904.0
2018-08-07 10:00:00,43.68,43.69,43.65,43.66,115272.0,35.4186,35.4267,35.3943,35.4024,115272.0
2018-08-07 10:05:00,43.66,43.66,43.62,43.64,78634.0,35.4024,35.4024,35.37,35.3862,78634.0
2018-08-07 10:10:00,43.64,43.66,43.63,43.65,138795.0,35.3862,35.4024,35.3781,35.3943,138795.0
2018-08-07 10:15:00,43.65,43.65,43.62,43.63,59527.0,35.3943,35.3943,35.37,35.3781,59527.0
2018-08-07 10:20:00,43.62,43.64,43.62,43.63,53943.0,35.37,35.3862,35.37,35.3781,53943.0
2018-08-07 10:25:00,43.63,43.65,43.61,43.65,74604.0,35.3781,35.3943,35.3619,35.3943,74604.0
2018-08-07 10:30:00,43.65,43.66,43.63,43.64,56360.0,35.3943,35.4024,35.3781,35.3862,56360.0
2018-08-07 10:35:00,43.64,43.66,43.63,43.65,59667.0,35.3862,35.4024,35.3781,35.3943,59667.0
2018-08-07 10:40:00,43.66,43.66,43.63,43.63,88840.0,35.4024,35.4024,35.3781,35.3781,88840.0
2018-08-07 10:45:00,43.64,43.64,43.61,43.62,80907.0,35.3862,35.3862,35.3619,35.37,80907.0
2018-08-07 10:50:00,43.61,43.62,43.6,43.62,45176.0,35.3619,35.37,35.3538,35.37,45176.0
2018-08-07 10:55:00,43.62,43.63,43.6,43.61,41815.0,35.37,35.3781,35.3538,35.3619,41815.0
2018-08-07 11:00:00,43.61,43.61,43.59,43.59,86540.0,35.3619,35.3619,35.3457,35.3457,86540.0
2018-08-07 11:05:00,43.59,43.61,43.59,43.6,170548.0,35.3457,35.3619,35.3457,35.3538,170548.0
2018-08-07 11:10:00,43.61,43.61,43.6,43.61,79841.0,35.3619,35.3619,35.3538,35.3619,79841.0
2018-08-07 11:15:00,43.6,43.61,43.58,43.59,45189.0,35.3538,35.3619,35.3376,35.3457,45189.0
2018-08-07 11:20:00,43.59,43.59,43.56,43.56,68228.0,35.3457,35.3457,35.3213,35.3213,68228.0
2018-08-07 11:25:00,43.56,43.57,43.55,43.56,138677.0,35.3213,35.3294,35.3132,35.3213,138677.0
2018-08-07 11:30:00,43.56,43.56,43.53,43.54,53962.0,35.3213,35.3213,35.297,35.3051,53962.0
2018-08-07 11:35:00,43.54,43.57,43.53,43.57,144776.0,35.3051,35.3294,35.297,35.3294,144776.0
2018-08-07 11:40:00,43.57,43.57,43.55,43.56,63255.0,35.3294,35.3294,35.3132,35.3213,63255.0
2018-08-07 11:45:00,43.56,43.56,43.54,43.55,94745.0,35.3213,35.3213,35.3051,35.3132,94745.0
2018-08-07 11:50:00,43.55,43.57,43.55,43.57,130793.0,35.3132,35.3294,35.3132,35.3294,130793.0
2018-08-07 11:55:00,43.58,43.58,43.56,43.58,41034.0,35.3376,35.3376,35.3213,35.3376,41034.0
2018-08-07 12:00:00,43.58,43.59,43.57,43.58,16383.0,35.3376,35.3457,35.3294,35.3376,16383.0
2018-08-07 12:05:00,43.58,43.59,43.57,43.58,46653.0,35.3376,35.3457,35.3294,35.3376,46653.0
2018-08-07 12:10:00,43.57,43.58,43.57,43.58,24963.0,35.3294,35.3376,35.3294,35.3376,24963.0
2018-08-07 12:15:00,43.58,43.58,43.57,43.58,16487.0,35.3376,35.3376,35.3294,35.3376,16487.0
2018-08-07 12:20:00,43.57,43.58,43.57,43.58,42569.0,35.3294,35.3376,35.3294,35.3376,42569.0
2018-08-07 12:25:00,43.57,43.58,43.56,43.56,62075.0,35.3294,35.3376,35.3213,35.3213,62075.0
2018-08-07 12:30:00,43.57,43.57,43.55,43.56,44403.0,35.3294,35.3294,35.3132,35.3213,44403.0
2018-08-07 12:35:00,43.55,43.56,43.54,43.55,32121.0,35.3132,35.3213,35.3051,35.3132,32121.0
2018-08-07 12:40:00,43.55,43.56,43.54,43.55,28252.0,35.3132,35.3213,35.3051,35.3132,28252.0
2018-08-07 12:45:00,43.55,43.56,43.55,43.55,49575.0,35.3132,35.3213,35.3132,35.3132,49575.0
2018-08-07 12:50:00,43.55,43.56,43.54,43.54,73277.0,35.3132,35.3213,35.3051,35.3051,73277.0
2018-08-07 12:55:00,43.55,43.56,43.55,43.56,39343.0,35.3132,35.3213,35.3132,35.3213,39343.0
2018-08-07 13:00:00,43.56,43.56,43.55,43.55,21155.0,35.3213,35.3213,35.3132,35.3132,21155.0
2018-08-07 13:05:00,43.56,43.56,43.54,43.55,37986.0,35.3213,35.3213,35.3051,35.3132,37986.0
2018-08-07 13:10:00,43.56,43.56,43.54,43.55,22872.0,35.3213,35.3213,35.3051,35.3132,22872.0
2018-08-07 13:15:00,43.55,43.55,43.53,43.54,55940.0,35.3132,35.3132,35.297,35.3051,55940.0
2018-08-07 13:20:00,43.54,43.54,43.52,43.53,22904.0,35.3051,35.3051,35.2889,35.297,22904.0
2018-08-07 13:25:00,43.52,43.53,43.51,43.52,36856.0,35.2889,35.297,35.2808,35.2889,36856.0
2018-08-07 13:30:00,43.52,43.52,43.51,43.51,13736.0,35.2889,35.2889,35.2808,35.2808,13736.0
2018-08-07 13:35:00,43.52,43.52,43.51,43.52,59072.0,35.2889,35.2889,35.2808,35.2889,59072.0
2018-08-07 13:40:00,43.52,43.52,43.5,43.51,53023.0,35.2889,35.2889,35.2727,35.2808,53023.0
2018-08-07 13:45:00,43.51,43.52,43.5,43.51,218691.0,35.2808,35.2889,35.2727,35.2808,218691.0
2018-08-07 13:50:00,43.51,43.52,43.51,43.52,47848.0,35.2808,35.2889,35.2808,35.2889,47848.0
2018-08-07 13:55:00,43.51,43.52,43.51,43.52,83884.0,35.2808,35.2889,35.2808,35.2889,83884.0
2018-08-07 14:00:00,43.52,43.53,43.51,43.52,55872.0,35.2889,35.297,35.2808,35.2889,55872.0
2018-08-07 14:05:00,43.52,43.53,43.52,43.52,91581.0,35.2889,35.297,35.2889,35.2889,91581.0
2018-08-07 14:10:00,43.52,43.53,43.51,43.52,65645.0,35.2889,35.297,35.2808,35.2889,65645.0
2018-08-07 14:15:00,43.52,43.52,43.5,43.51,60301.0,35.2889,35.2889,35.2727,35.2808,60301.0
2018-08-07 14:20:00,43.51,43.52,43.5,43.51,152962.0,35.2808,35.2889,35.2727,35.2808,152962.0
2018-08-07 14:25:00,43.52,43.52,43.5,43.51,57108.0,35.2889,35.2889,35.2727,35.2808,57108.0
2018-08-07 14:30:00,43.51,43.52,43.5,43.52,104768.0,35.2808,35.2889,35.2727,35.2889,104768.0
2018-08-07 14:35:00,43.52,43.52,43.51,43.52,77487.0,35.2889,35.2889,35.2808,35.2889,77487.0
2018-08-07 14:40:00,43.52,43.52,43.51,43.51,119233.0,35.2889,35.2889,35.2808,35.2808,119233.0
2018-08-07 14:45:00,43.51,43.52,43.51,43.52,55188.0,35.2808,35.2889,35.2808,35.2889,55188.0
2018-08-07 14:50:00,43.52,43.52,43.51,43.51,33745.0,35.2889,35.2889,35.2808,35.2808,33745.0
2018-08-07 14:55:00,43.52,43.52,43.51,43.52,18756.0,35.2889,35.2889,35.2808,35.2889,18756.0
2018-08-07 15:00:00,43.52,43.52,43.5,43.51,31536.0,35.2889,35.2889,35.2727,35.2808,31536.0
2018-08-07 15:05:00,43.5,43.51,43.5,43.51,39752.0,35.2727,35.2808,35.2727,35.2808,39752.0
2018-08-07 15:10:00,43.51,43.52,43.5,43.51,106701.0,35.2808,35.2889,35.2727,35.2808,106701.0
2018-08-07 15:15:00,43.51,43.52,43.5,43.51,63800.0,35.2808,35.2889,35.2727,35.2808,63800.0
2018-08-07 15:20:00,43.51,43.52,43.51,43.52,48273.0,35.2808,35.2889,35.2808,35.2889,48273.0
2018-08-07 15:25:00,43.52,43.52,43.51,43.52,71799.0,35.2889,35.2889,35.2808,35.2889,71799.0
2018-08-07 15:30:00,43.51,43.52,43.5,43.51,67795.0,35.2808,35.2889,35.2727,35.2808,67795.0
2018-08-07 15:35:00,43.51,43.51,43.49,43.5,116679.0,35.2808,35.2808,35.2646,35.2727,116679.0
2018-08-07 15:40:00,43.5,43.5,43.49,43.49,37741.0,35.2727,35.2727,35.2646,35.2646,37741.0
2018-08-07 15:45:00,43.49,43.5,43.48,43.49,132743.0,35.2646,35.2727,35.2565,35.2646,132743.0
2018-08-07 15:50:00,43.5,43.5,43.47,43.48,168971.0,35.2727,35.2727,35.2484,35.2565,168971.0
2018-08-07 15:55:00,43.48,43.52,43.47,43.51,215338.0,35.2565,35.2889,35.2484,35.2808,215338.0
2018-08-08 09:30:00,43.49,43.53,43.41,43.41,179698.0,35.2646,35.297,35.1997,35.1997,179698.0
2018-08-08 09:35:00,43.41,43.43,43.41,43.43,125014.0,35.1997,35.2159,35.1997,35.2159,125014.0
2018-08-08 09:40:00,43.43,43.43,43.4,43.41,103392.0,35.2159,35.2159,35.1916,35.1997,103392.0
2018-08-08 09:45:00,43.41,43.41,43.39,43.41,57281.0,35.1997,35.1997,35.1835,35.1997,57281.0
2018-08-08 09:50:00,43.41,43.42,43.4,43.41,63428.0,35.1997,35.2078,35.1916,35.1997,63428.0
2018-08-08 09:55:00,43.41,43.41,43.36,43.39,55698.0,35.1997,35.1997,35.1592,35.1835,55698.0
2018-08-08 10:00:00,43.38,43.4,43.38,43.4,89829.0,35.1754,35.1916,35.1754,35.1916,89829.0
2018-08-08 10:05:00,43.4,43.41,43.39,43.41,88007.0,35.1916,35.1997,35.1835,35.1997,88007.0
2018-08-08 10:10:00,43.41,43.42,43.4,43.41,135667.0,35.1997,35.2078,35.1916,35.1997,135667.0
2018-08-08 10:15:00,43.41,43.42,43.39,43.4,160546.0,35.1997,35.2078,35.1835,35.1916,160546.0
2018-08-08 10:20:00,43.4,43.41,43.39,43.41,61016.0,35.1916,35.1997,35.1835,35.1997,61016.0
2018-08-08 10:25:00,43.41,43.42,43.4,43.41,61391.0,35.1997,35.2078,35.1916,35.1997,61391.0
2018-08-08 10:30:00,43.41,43.43,43.4,43.4,146515.0,35.1997,35.2159,35.1916,35.1916,146515.0
2018-08-08 10:35:00,43.41,43.41,43.39,43.39,95609.0,35.1997,35.1997,35.1835,35.1835,95609.0
2018-08-08 10:40:00,43.4,43.44,43.39,43.44,62459.0,35.1916,35.224,35.1835,35.224,62459.0
2018-08-08 10:45:00,43.44,43.46,43.43,43.46,62481.0,35.224,35.2402,35.2159,35.2402,62481.0
2018-08-08 10:50:00,43.45,43.48,43.45,43.48,56163.0,35.2321,35.2565,35.2321,35.2565,56163.0
2018-08-08 10:55:00,43.48,43.51,43.48,43.5,77797.0,35.2565,35.2808,35.2565,35.2727,77797.0
2018-08-08 11:00:00,43.5,43.51,43.49,43.51,74924.0,35.2727,35.2808,35.2646,35.2808,74924.0
2018-08-08 11:05:00,43.51,43.51,43.49,43.49,70352.0,35.2808,35.2808,35.2646,35.2646,70352.0
2018-08-08 11:10:00,43.5,43.52,43.5,43.52,105456.0,35.2727,35.2889,35.2727,35.2889,105456.0
2018-08-08 11:15:00,43.51,43.52,43.51,43.52,70873.0,35.2808,35.2889,35.2808,35.2889,70873.0
2018-08-08 11:20:00,43.52,43.52,43.47,43.48,79988.0,35.2889,35.2889,35.2484,35.2565,79988.0
2018-08-08 11:25:00,43.48,43.5,43.48,43.5,62258.0,35.2565,35.2727,35.2565,35.2727,62258.0
2018-08-08 11:30:00,43.5,43.53,43.5,43.52,136229.0,35.2727,35.297,35.2727,35.2889,136229.0
2018-08-08 11:35:00,43.51,43.53,43.51,43.52,33846.0,35.2808,35.297,35.2808,35.2889,33846.0
2018-08-08 11:40:00,43.51,43.52,43.49,43.5,73742.0,35.2808,35.2889,35.2646,35.2727,73742.0
2018-08-08 11:45:00,43.51,43.51,43.49,43.5,109387.0,35.2808,35.2808,35.2646,35.2727,109387.0
2018-08-08 11:50:00,43.5,43.5,43.47,43.48,122808.0,35.2727,35.2727,35.2484,35.2565,122808.0
2018-08-08 11:55:00,43.48,43.48,43.47,43.48,81389.0,35.2565,35.2565,35.2484,35.2565,81389.0
2018-08-08 12:00:00,43.48,43.48,43.46,43.47,56172.0,35.2565,35.2565,35.2402,35.2484,56172.0
2018-08-08 12:05:00,43.47,43.47,43.46,43.47,61645.0,35.2484,35.2484,35.2402,35.2484,61645.0
2018-08-08 12:10:00,43.47,43.47,43.46,43.47,50562.0,35.2484,35.2484,35.2402,35.2484,50562.0
2018-08-08 12:15:00,43.47,43.48,43.46,43.48,48105.0,35.2484,35.2565,35.2402,35.2565,48105.0
2018-08-08 12:20:00,43.48,43.48,43.46,43.47,77582.0,35.2565,35.2565,35.2402,35.2484,77582.0
2018-08-08 12:25:00,43.47,43.47,43.45,43.45,64372.0,35.2484,35.2484,35.2321,35.2321,64372.0
2018-08-08 12:30:00,43.46,43.48,43.45,43.48,99374.0,35.2402,35.2565,35.2321,35.2565,99374.0
2018-08-08 12:35:00,43.47,43.48,43.47,43.48,28310.0,35.2484,35.2565,35.2484,35.2565,28310.0
2018-08-08 12:40:00,43.48,43.49,43.47,43.48,63837.0,35.2565,35.2646,35.2484,35.2565,63837.0
2018-08-08 12:45:00,43.49,43.49,43.48,43.48,29198.0,35.2646,35.2646,35.2565,35.2565,29198.0
2018-08-08 12:50:00,43.48,43.49,43.47,43.48,71928.0,35.2565,35.2646,35.2484,35.2565,71928.0
2018-08-08 12:55:00,43.48,43.48,43.47,43.48,47608.0,35.2565,35.2565,35.2484,35.2565,47608.0
2018-08-08 13:00:00,43.48,43.49,43.47,43.48,57058.0,35.2565,35.2646,35.2484,35.2565,57058.0
2018-08-08 13:05:00,43.48,43.51,43.48,43.5,36245.0,35.2565,35.2808,35.2565,35.2727,36245.0
2018-08-08 13:10:00,43.5,43.52,43.5,43.52,37712.0,35.2727,35.2889,35.2727,35.2889,37712.0
2018-08-08 13:15:00,43.52,43.52,43.51,43.52,28508.0,35.2889,35.2889,35.2808,35.2889,28508.0
2018-08-08 13:20:00,43.52,43.53,43.52,43.52,35109.0,35.2889,35.297,35.2889,35.2889,35109.0
2018-08-08 13:25:00,43.52,43.53,43.51,43.52,76806.0,35.2889,35.297,35.2808,35.2889,76806.0
2018-08-08 13:30:00,43.52,43.54,43.52,43.52,23657.0,35.2889,35.3051,35.2889,35.2889,23657.0
2018-08-08 13:35:00,43.52,43.53,43.51,43.52,71570.0,35.2889,35.297,35.2808,35.2889,71570.0
2018-08-08 13:40:00,43.51,43.52,43.51,43.52,10189.0,35.2808,35.2889,35.2808,35.2889,10189.0
2018-08-08 13:45:00,43.52,43.53,43.51,43.53,25529.0,35.2889,35.297,35.2808,35.297,25529.0
2018-08-08 13:50:00,43.52,43.53,43.52,43.53,26461.0,35.2889,35.297,35.2889,35.297,26461.0
2018-08-08 13:55:00,43.53,43.57,43.52,43.57,44120.0,35.297,35.3294,35.2889,35.3294,44120.0
2018-08-08 14:00:00,43.56,43.58,43.56,43.57,35655.0,35.3213,35.3376,35.3213,35.3294,35655.0
2018-08-08 14:05:00,43.58,43.58,43.56,43.57,55739.0,35.3376,35.3376,35.3213,35.3294,55739.0
2018-08-08 14:10:00,43.56,43.57,43.56,43.57,51206.0,35.3213,35.3294,35.3213,35.3294,51206.0
2018-08-08 14:15:00,43.57,43.57,43.55,43.55,46427.0,35.3294,35.3294,35.3132,35.3132,46427.0
2018-08-08 14:20:00,43.55,43.56,43.55,43.55,37561.0,35.3132,35.3213,35.3132,35.3132,37561.0
2018-08-08 14:25:00,43.55,43.56,43.55,43.55,35056.0,35.3132,35.3213,35.3132,35.3132,35056.0
2018-08-08 14:30:00,43.56,43.57,43.55,43.56,106282.0,35.3213,35.3294,35.3132,35.3213,106282.0
2018-08-08 14:35:00,43.56,43.57,43.55,43.55,82902.0,35.3213,35.3294,35.3132,35.3132,82902.0
2018-08-08 14:40:00,43.55,43.56,43.55,43.56,44965.0,35.3132,35.3213,35.3132,35.3213,44965.0
2018-08-08 14:45:00,43.56,43.57,43.55,43.56,47319.0,35.3213,35.3294,35.3132,35.3213,47319.0
2018-08-08 14:50:00,43.56,43.57,43.55,43.56,33184.0,35.3213,35.3294,35.3132,35.3213,33184.0
2018-08-08 14:55:00,43.57,43.57,43.56,43.57,84114.0,35.3294,35.3294,35.3213,35.3294,84114.0
2018-08-08 15:00:00,43.57,43.57,43.55,43.56,31461.0,35.3294,35.3294,35.3132,35.3213,31461.0
2018-08-08 15:05:00,43.56,43.56,43.55,43.55,99538.0,35.3213,35.3213,35.3132,35.3132,99538.0
2018-08-08 15:10:00,43.56,43.57,43.55,43.57,48753.0,35.3213,35.3294,35.3132,35.3294,48753.0
2018-08-08 15:15:00,43.56,43.57,43.56,43.57,13982.0,35.3213,35.3294,35.3213,35.3294,13982.0
2018-08-08 15:20:00,43.57,43.57,43.55,43.55,40761.0,35.3294,35.3294,35.3132,35.3132,40761.0
2018-08-08 15:25:00,43.56,43.56,43.55,43.55,61047.0,35.3213,35.3213,35.3132,35.3132,61047.0
2018-08-08 15:30:00,43.56,43.57,43.55,43.56,49199.0,35.3213,35.3294,35.3132,35.3213,49199.0
2018-08-08 15:35:00,43.57,43.57,43.56,43.56,51784.0,35.3294,35.3294,35.3213,35.3213,51784.0
2018-08-08 15:40:00,43.56,43.57,43.56,43.56,56191.0,35.3213,35.3294,35.3213,35.3213,56191.0
2018-08-08 15:45:00,43.57,43.57,43.54,43.55,74279.0,35.3294,35.3294,35.3051,35.3132,74279.0
2018-08-08 15:50:00,43.55,43.56,43.55,43.55,54156.0,35.3132,35.3213,35.3132,35.3132,54156.0
2018-08-08 15:55:00,43.55,43.56,43.5,43.5,164484.0,35.3132,35.3213,35.2727,35.2727,164484.0
2018-08-09 09:30:00,43.56,43.57,43.54,43.54,154291.0,35.3213,35.3294,35.3051,35.3051,154291.0
2018-08-09 09:35:00,43.54,43.54,43.52,43.53,43162.0,35.3051,35.3051,35.2889,35.297,43162.0
2018-08-09 09:40:00,43.52,43.54,43.51,43.51,54894.0,35.2889,35.3051,35.2808,35.2808,54894.0
2018-08-09 09:45:00,43.52,43.54,43.51,43.52,59327.0,35.2889,35.3051,35.2808,35.2889,59327.0
2018-08-09 09:50:00,43.52,43.57,43.52,43.56,78250.0,35.2889,35.3294,35.2889,35.3213,78250.0
2018-08-09 09:55:00,43.55,43.56,43.55,43.55,37674.0,35.3132,35.3213,35.3132,35.3132,37674.0
2018-08-09 10:00:00,43.55,43.57,43.54,43.56,92621.0,35.3132,35.3294,35.3051,35.3213,92621.0
2018-08-09 10:05:00,43.55,43.57,43.54,43.56,56795.0,35.3132,35.3294,35.3051,35.3213,56795.0
2018-08-09 10:10:00,43.57,43.58,43.56,43.57,98525.0,35.3294,35.3376,35.3213,35.3294,98525.0
2018-08-09 10:15:00,43.57,43.59,43.57,43.58,95016.0,35.3294,35.3457,35.3294,35.3376,95016.0
2018-08-09 10:20:00,43.59,43.59,43.57,43.58,56821.0,35.3457,35.3457,35.3294,35.3376,56821.0
2018-08-09 10:25:00,43.59,43.6,43.58,43.59,76647.0,35.3457,35.3538,35.3376,35.3457,76647.0
2018-08-09 10:30:00,43.6,43.6,43.57,43.57,68785.0,35.3538,35.3538,35.3294,35.3294,68785.0
2018-08-09 10:35:00,43.58,43.59,43.57,43.58,50052.0,35.3376,35.3457,35.3294,35.3376,50052.0
2018-08-09 10:40:00,43.58,43.59,43.57,43.59,30904.0,35.3376,35.3457,35.3294,35.3457,30904.0
2018-08-09 10:45:00,43.59,43.59,43.58,43.59,56906.0,35.3457,35.3457,35.3376,35.3457,56906.0
2018-08-09 10:50:00,43.58,43.59,43.56,43.56,65375.0,35.3376,35.3457,35.3213,35.3213,65375.0
2018-08-09 10:55:00,43.56,43.57,43.53,43.54,83106.0,35.3213,35.3294,35.297,35.3051,83106.0
2018-08-09 11:00:00,43.55,43.57,43.54,43.55,47975.0,35.3132,35.3294,35.3051,35.3132,47975.0
2018-08-09 11:05:00,43.55,43.56,43.52,43.52,50412.0,35.3132,35.3213,35.2889,35.2889,50412.0
2018-08-09 11:10:00,43.53,43.53,43.51,43.53,34395.0,35.297,35.297,35.2808,35.297,34395.0
2018-08-09 11:15:00,43.52,43.54,43.52,43.52,78679.0,35.2889,35.3051,35.2889,35.2889,78679.0
2018-08-09 11:20:00,43.52,43.54,43.52,43.54,87892.0,35.2889,35.3051,35.2889,35.3051,87892.0
2018-08-09 11:25:00,43.54,43.55,43.52,43.55,109177.0,35.3051,35.3132,35.2889,35.3132,109177.0
2018-08-09 11:30:00,43.55,43.56,43.54,43.55,96815.0,35.3132,35.3213,35.3051,35.3132,96815.0
2018-08-09 11:35:00,43.55,43.55,43.54,43.54,35694.0,35.3132,35.3132,35.3051,35.3051,35694.0
2018-08-09 11:40:00,43.55,43.56,43.54,43.54,79711.0,35.3132,35.3213,35.3051,35.3051,79711.0
2018-08-09 11:45:00,43.55,43.55,43.5,43.51,124284.0,35.3132,35.3132,35.2727,35.2808,124284.0
2018-08-09 11:50:00,43.5,43.51,43.49,43.51,72475.0,35.2727,35.2808,35.2646,35.2808,72475.0
2018-08-09 11:55:00,43.51,43.51,43.49,43.5,86664.0,35.2808,35.2808,35.2646,35.2727,86664.0
2018-08-09 12:00:00,43.5,43.51,43.49,43.5,23115.0,35.2727,35.2808,35.2646,35.2727,23115.0
2018-08-09 12:05:00,43.51,43.52,43.5,43.51,88875.0,35.2808,35.2889,35.2727,35.2808,88875.0
2018-08-09 12:10:00,43.51,43.51,43.49,43.5,50216.0,35.2808,35.2808,35.2646,35.2727,50216.0
2018-08-09 12:15:00,43.5,43.51,43.49,43.5,53181.0,35.2727,35.2808,35.2646,35.2727,53181.0
2018-08-09 12:20:00,43.5,43.51,43.49,43.5,46738.0,35.2727,35.2808,35.2646,35.2727,46738.0
2018-08-09 12:25:00,43.5,43.52,43.5,43.52,35613.0,35.2727,35.2889,35.2727,35.2889,35613.0
2018-08-09 12:30:00,43.51,43.52,43.51,43.51,72621.0,35.2808,35.2889,35.2808,35.2808,72621.0
2018-08-09 12:35:00,43.52,43.52,43.51,43.52,55490.0,35.2889,35.2889,35.2808,35.2889,55490.0
2018-08-09 12:40:00,43.51,43.52,43.5,43.51,28732.0,35.2808,35.2889,35.2727,35.2808,28732.0
2018-08-09 12:45:00,43.51,43.51,43.5,43.51,53131.0,35.2808,35.2808,35.2727,35.2808,53131.0
2018-08-09 12:50:00,43.51,43.52,43.5,43.52,53604.0,35.2808,35.2889,35.2727,35.2889,53604.0
2018-08-09 12:55:00,43.52,43.52,43.51,43.51,38532.0,35.2889,35.2889,35.2808,35.2808,38532.0
2018-08-09 13:00:00,43.52,43.52,43.48,43.49,57599.0,35.2889,35.2889,35.2565,35.2646,57599.0
2018-08-09 13:05:00,43.48,43.49,43.47,43.48,57905.0,35.2565,35.2646,35.2484,35.2565,57905.0
2018-08-09 13:10:00,43.48,43.48,43.46,43.48,76313.0,35.2565,35.2565,35.2402,35.2565,76313.0
2018-08-09 13:15:00,43.48,43.49,43.47,43.47,61540.0,35.2565,35.2646,35.2484,35.2484,61540.0
2018-08-09 13:20:00,43.48,43.5,43.47,43.5,80789.0,35.2565,35.2727,35.2484,35.2727,80789.0
2018-08-09 13:25:00,43.49,43.5,43.49,43.5,31765.0,35.2646,35.2727,35.2646,35.2727,31765.0
2018-08-09 13:30:00,43.5,43.5,43.49,43.5,32258.0,35.2727,35.2727,35.2646,35.2727,32258.0
2018-08-09 13:35:00,43.5,43.5,43.49,43.5,32773.0,35.2727,35.2727,35.2646,35.2727,32773.0
2018-08-09 13:40:00,43.5,43.51,43.49,43.51,100480.0,35.2727,35.2808,35.2646,35.2808,100480.0
2018-08-09 13:45:00,43.51,43.51,43.5,43.51,14041.0,35.2808,35.2808,35.2727,35.2808,14041.0
2018-08-09 13:50:00,43.51,43.52,43.5,43.5,54293.0,35.2808,35.2889,35.2727,35.2727,54293.0
2018-08-09 13:55:00,43.51,43.52,43.5,43.52,26262.0,35.2808,35.2889,35.2727,35.2889,26262.0
2018-08-09 14:00:00,43.51,43.52,43.5,43.51,67256.0,35.2808,35.2889,35.2727,35.2808,67256.0
2018-08-09 14:05:00,43.51,43.51,43.5,43.5,48779.0,35.2808,35.2808,35.2727,35.2727,48779.0
2018-08-09 14:10:00,43.5,43.51,43.49,43.49,48311.0,35.2727,35.2808,35.2646,35.2646,48311.0
2018-08-09 14:15:00,43.49,43.5,43.47,43.49,114408.0,35.2646,35.2727,35.2484,35.2646,114408.0
2018-08-09 14:20:00,43.48,43.49,43.48,43.49,95145.0,35.2565,35.2646,35.2565,35.2646,95145.0
2018-08-09 14:25:00,43.48,43.49,43.48,43.49,40726.0,35.2565,35.2646,35.2565,35.2646,40726.0
2018-08-09 14:30:00,43.49,43.5,43.48,43.49,36871.0,35.2646,35.2727,35.2565,35.2646,36871.0
2018-08-09 14:35:00,43.5,43.52,43.5,43.51,92596.0,35.2727,35.2889,35.2727,35.2808,92596.0
2018-08-09 14:40:00,43.51,43.52,43.5,43.5,36355.0,35.2808,35.2889,35.2727,35.2727,36355.0
2018-08-09 14:45:00,43.5,43.51,43.5,43.5,63344.0,35.2727,35.2808,35.2727,35.2727,63344.0
2018-08-09 14:50:00,43.5,43.51,43.48,43.48,108620.0,35.2727,35.2808,35.2565,35.2565,108620.0
2018-08-09 14:55:00,43.48,43.49,43.47,43.47,104773.0,35.2565,35.2646,35.2484,35.2484,104773.0
2018-08-09 15:00:00,43.47,43.47,43.46,43.46,130484.0,35.2484,35.2484,35.2402,35.2402,130484.0
2018-08-09 15:05:00,43.47,43.47,43.45,43.46,139668.0,35.2484,35.2484,35.2321,35.2402,139668.0
2018-08-09 15:10:00,43.46,43.47,43.45,43.47,30368.0,35.2402,35.2484,35.2321,35.2484,30368.0
2018-08-09 15:15:00,43.47,43.48,43.46,43.48,58134.0,35.2484,35.2565,35.2402,35.2565,58134.0
2018-08-09 15:20:00,43.48,43.48,43.47,43.48,55346.0,35.2565,35.2565,35.2484,35.2565,55346.0
2018-08-09 15:25:00,43.48,43.48,43.47,43.48,29597.0,35.2565,35.2565,35.2484,35.2565,29597.0
2018-08-09 15:30:00,43.48,43.48,43.46,43.46,73014.0,35.2565,35.2565,35.2402,35.2402,73014.0
2018-08-09 15:35:00,43.47,43.48,43.46,43.48,227826.0,35.2484,35.2565,35.2402,35.2565,227826.0
2018-08-09 15:40:00,43.48,43.48,43.45,43.45,40993.0,35.2565,35.2565,35.2321,35.2321,40993.0
2018-08-09 15:45:00,43.45,43.45,43.41,43.42,73342.0,35.2321,35.2321,35.1997,35.2078,73342.0
2018-08-09 15:50:00,43.42,43.43,43.4,43.41,118896.0,35.2078,35.2159,35.1916,35.1997,118896.0
2018-08-09 15:55:00,43.41,43.43,43.4,43.42,208549.0,35.1997,35.2159,35.1916,35.2078,208549.0
2018-08-10 09:30:00,42.71,42.75,42.65,42.73,145950.0,34.6321,34.6645,34.5834,34.6483,145950.0
2018-08-10 09:35:00,42.73,42.74,42.69,42.7,66997.0,34.6483,34.6564,34.6159,34.624,66997.0
2018-08-10 09:40:00,42.69,42.71,42.66,42.71,681648.0,34.6159,34.6321,34.5916,34.6321,681648.0
2018-08-10 09:45:00,42.72,42.73,42.68,42.69,54998.0,34.6402,34.6483,34.6078,34.6159,54998.0
2018-08-10 09:50:00,42.68,42.7,42.66,42.67,26151.0,34.6078,34.624,34.5916,34.5997,26151.0
2018-08-10 09:55:00,42.67,42.68,42.62,42.64,71578.0,34.5997,34.6078,34.5591,34.5753,71578.0
2018-08-10 10:00:00,42.63,42.64,42.62,42.64,270610.0,34.5672,34.5753,34.5591,34.5753,270610.0
2018-08-10 10:05:00,42.63,42.71,42.63,42.7,241308.0,34.5672,34.6321,34.5672,34.624,241308.0
2018-08-10 10:10:00,42.71,42.73,42.7,42.71,202427.0,34.6321,34.6483,34.624,34.6321,202427.0
2018-08-10 10:15:00,42.71,42.74,42.7,42.71,129484.0,34.6321,34.6564,34.624,34.6321,129484.0
2018-08-10 10:20:00,42.71,42.71,42.68,42.69,113303.0,34.6321,34.6321,34.6078,34.6159,113303.0
2018-08-10 10:25:00,42.68,42.69,42.64,42.66,119930.0,34.6078,34.6159,34.5753,34.5916,119930.0
2018-08-10 10:30:00,42.66,42.69,42.64,42.68,94875.0,34.5916,34.6159,34.5753,34.6078,94875.0
2018-08-10 10:35:00,42.68,42.69,42.65,42.65,128255.0,34.6078,34.6159,34.5834,34.5834,128255.0
2018-08-10 10:40:00,42.65,42.67,42.63,42.64,178666.0,34.5834,34.5997,34.5672,34.5753,178666.0
2018-08-10 10:45:00,42.63,42.64,42.6,42.63,293221.0,34.5672,34.5753,34.5429,34.5672,293221.0
2018-08-10 10:50:00,42.63,42.68,42.62,42.68,274475.0,34.5672,34.6078,34.5591,34.6078,274475.0
2018-08-10 10:55:00,42.67,42.69,42.66,42.69,114461.0,34.5997,34.6159,34.5916,34.6159,114461.0
2018-08-10 11:00:00,42.69,42.7,42.66,42.68,110306.0,34.6159,34.624,34.5916,34.6078,110306.0
2018-08-10 11:05:00,42.69,42.7,42.67,42.68,137134.0,34.6159,34.624,34.5997,34.6078,137134.0
2018-08-10 11:10:00,42.68,42.68,42.64,42.65,94134.0,34.6078,34.6078,34.5753,34.5834,94134.0
2018-08-10 11:15:00,42.65,42.67,42.63,42.65,111875.0,34.5834,34.5997,34.5672,34.5834,111875.0
2018-08-10 11:20:00,42.66,42.7,42.65,42.7,61789.0,34.5916,34.624,34.5834,34.624,61789.0
2018-08-10 11:25:00,42.7,42.7,42.66,42.66,131441.0,34.624,34.624,34.5916,34.5916,131441.0
2018-08-10 11:30:00,42.67,42.7,42.66,42.69,78770.0,34.5997,34.624,34.5916,34.6159,78770.0
2018-08-10 11:35:00,42.7,42.71,42.68,42.69,97124.0,34.624,34.6321,34.6078,34.6159,97124.0
2018-08-10 11:40:00,42.68,42.68,42.66,42.66,66750.0,34.6078,34.6078,34.5916,34.5916,66750.0
2018-08-10 11:45:00,42.66,42.67,42.64,42.65,112718.0,34.5916,34.5997,34.5753,34.5834,112718.0
2018-08-10 11:50:00,42.65,42.65,42.6,42.62,167268.0,34.5834,34.5834,34.5429,34.5591,167268.0
2018-08-10 11:55:00,42.63,42.64,42.6,42.61,173974.0,34.5672,34.5753,34.5429,34.551,173974.0
2018-08-10 12:00:00,42.6,42.61,42.58,42.6,132089.0,34.5429,34.551,34.5267,34.5429,132089.0
2018-08-10 12:05:00,42.6,42.63,42.6,42.61,146709.0,34.5429,34.5672,34.5429,34.551,146709.0
2018-08-10 12:10:00,42.61,42.62,42.59,42.6,96963.0,34.551,34.5591,34.5348,34.5429,96963.0
2018-08-10 12:15:00,42.61,42.63,42.6,42.63,139262.0,34.551,34.5672,34.5429,34.5672,139262.0
2018-08-10 12:20:00,42.62,42.64,42.61,42.64,30504.0,34.5591,34.5753,34.551,34.5753,30504.0
2018-08-10 12:25:00,42.64,42.64,42.62,42.63,47447.0,34.5753,34.5753,34.5591,34.5672,47447.0
2018-08-10 12:30:00,42.64,42.65,42.64,42.65,102943.0,34.5753,34.5834,34.5753,34.5834,102943.0
2018-08-10 12:35:00,42.64,42.65,42.62,42.63,97703.0,34.5753,34.5834,34.5591,34.5672,97703.0
2018-08-10 12:40:00,42.62,42.63,42.6,42.61,60913.0,34.5591,34.5672,34.5429,34.551,60913.0
2018-08-10 12:45:00,42.61,42.62,42.6,42.6,182603.0,34.551,34.5591,34.5429,34.5429,182603.0
2018-08-10 12:50:00,42.61,42.61,42.59,42.61,90142.0,34.551,34.551,34.5348,34.551,90142.0
2018-08-10 12:55:00,42.61,42.62,42.6,42.62,84832.0,34.551,34.5591,34.5429,34.5591,84832.0
2018-08-10 13:00:00,42.62,42.62,42.57,42.58,68332.0,34.5591,34.5591,34.5186,34.5267,68332.0
2018-08-10 13:05:00,42.57,42.6,42.57,42.6,35971.0,34.5186,34.5429,34.5186,34.5429,35971.0
2018-08-10 13:10:00,42.6,42.62,42.59,42.6,93984.0,34.5429,34.5591,34.5348,34.5429,93984.0
2018-08-10 13:15:00,42.61,42.61,42.56,42.57,31426.0,34.551,34.551,34.5105,34.5186,31426.0
2018-08-10 13:20:00,42.57,42.57,42.56,42.56,42435.0,34.5186,34.5186,34.5105,34.5105,42435.0
2018-08-10 13:25:00,42.56,42.57,42.55,42.57,57594.0,34.5105,34.5186,34.5024,34.5186,57594.0
2018-08-10 13:30:00,42.57,42.58,42.55,42.57,62463.0,34.5186,34.5267,34.5024,34.5186,62463.0
2018-08-10 13:35:00,42.58,42.58,42.55,42.55,80398.0,34.5267,34.5267,34.5024,34.5024,80398.0
2018-08-10 13:40:00,42.55,42.57,42.55,42.57,48103.0,34.5024,34.5186,34.5024,34.5186,48103.0
2018-08-10 13:45:00,42.56,42.57,42.53,42.54,72891.0,34.5105,34.5186,34.4861,34.4942,72891.0
2018-08-10 13:50:00,42.55,42.56,42.52,42.52,42305.0,34.5024,34.5105,34.478,34.478,42305.0
2018-08-10 13:55:00,42.53,42.53,42.52,42.52,38936.0,34.4861,34.4861,34.478,34.478,38936.0
2018-08-10 14:00:00,42.52,42.54,42.51,42.52,94575.0,34.478,34.4942,34.4699,34.478,94575.0
2018-08-10 14:05:00,42.52,42.55,42.51,42.55,59985.0,34.478,34.5024,34.4699,34.5024,59985.0
2018-08-10 14:10:00,42.55,42.57,42.54,42.56,131745.0,34.5024,34.5186,34.4942,34.5105,131745.0
2018-08-10 14:15:00,42.56,42.57,42.56,42.57,80470.0,34.5105,34.5186,34.5105,34.5186,80470.0
2018-08-10 14:20:00,42.56,42.57,42.55,42.56,76050.0,34.5105,34.5186,34.5024,34.5105,76050.0
2018-08-10 14:25:00,42.55,42.56,42.52,42.52,71108.0,34.5024,34.5105,34.478,34.478,71108.0
2018-08-10 14:30:00,42.53,42.55,42.52,42.55,81721.0,34.4861,34.5024,34.478,34.5024,81721.0
2018-08-10 14:35:00,42.55,42.56,42.54,42.55,84931.0,34.5024,34.5105,34.4942,34.5024,84931.0
2018-08-10 14:40:00,42.55,42.56,42.54,42.56,70820.0,34.5024,34.5105,34.4942,34.5105,70820.0
2018-08-10 14:45:00,42.55,42.57,42.55,42.55,131871.0,34.5024,34.5186,34.5024,34.5024,131871.0
2018-08-10 14:50:00,42.56,42.58,42.55,42.58,92678.0,34.5105,34.5267,34.5024,34.5267,92678.0
2018-08-10 14:55:00,42.58,42.58,42.56,42.56,51336.0,34.5267,34.5267,34.5105,34.5105,51336.0
2018-08-10 15:00:00,42.56,42.57,42.54,42.56,109509.0,34.5105,34.5186,34.4942,34.5105,109509.0
2018-08-10 15:05:00,42.55,42.57,42.54,42.56,65526.0,34.5024,34.5186,34.4942,34.5105,65526.0
2018-08-10 15:10:00,42.56,42.57,42.54,42.56,66399.0,34.5105,34.5186,34.4942,34.5105,66399.0
2018-08-10 15:15:00,42.56,42.62,42.56,42.61,105528.0,34.5105,34.5591,34.5105,34.551,105528.0
2018-08-10 15:20:00,42.62,42.69,42.62,42.68,187577.0,34.5591,34.6159,34.5591,34.6078,187577.0
2018-08-10 15:25:00,42.68,42.7,42.65,42.68,279050.0,34.6078,34.624,34.5834,34.6078,279050.0
2018-08-10 15:30:00,42.68,42.68,42.66,42.66,128003.0,34.6078,34.6078,34.5916,34.5916,128003.0
2018-08-10 15:35:00,42.67,42.67,42.63,42.64,110510.0,34.5997,34.5997,34.5672,34.5753,110510.0
2018-08-10 15:40:00,42.64,42.64,42.61,42.61,172577.0,34.5753,34.5753,34.551,34.551,172577.0
2018-08-10 15:45:00,42.61,42.62,42.6,42.61,101058.0,34.551,34.5591,34.5429,34.551,101058.0
2018-08-10 15:50:00,42.61,42.64,42.6,42.62,158723.0,34.551,34.5753,34.5429,34.5591,158723.0
2018-08-10 15:55:00,42.62,42.63,42.6,42.6,264712.0,34.5591,34.5672,34.5429,34.5429,264712.0
2018-08-13 09:30:00,42.5,42.54,42.48,42.54,123519.0,34.4618,34.4942,34.4456,34.4942,123519.0
2018-08-13 09:35:00,42.52,42.54,42.48,42.48,77009.0,34.478,34.4942,34.4456,34.4456,77009.0
2018-08-13 09:40:00,42.48,42.52,42.48,42.52,79503.0,34.4456,34.478,34.4456,34.478,79503.0
2018-08-13 09:45:00,42.51,42.54,42.5,42.53,47944.0,34.4699,34.4942,34.4618,34.4861,47944.0
2018-08-13 09:50:00,42.54,42.56,42.52,42.56,54023.0,34.4942,34.5105,34.478,34.5105,54023.0
2018-08-13 09:55:00,42.57,42.57,42.55,42.56,31297.0,34.5186,34.5186,34.5024,34.5105,31297.0
2018-08-13 10:00:00,42.57,42.57,42.53,42.54,150162.0,34.5186,34.5186,34.4861,34.4942,150162.0
2018-08-13 10:05:00,42.55,42.59,42.55,42.58,152962.0,34.5024,34.5348,34.5024,34.5267,152962.0
2018-08-13 10:10:00,42.58,42.59,42.56,42.56,744746.0,34.5267,34.5348,34.5105,34.5105,744746.0
2018-08-13 10:15:00,42.56,42.59,42.56,42.58,60690.0,34.5105,34.5348,34.5105,34.5267,60690.0
2018-08-13 10:20:00,42.59,42.59,42.56,42.56,210733.0,34.5348,34.5348,34.5105,34.5105,210733.0
2018-08-13 10:25:00,42.57,42.58,42.56,42.57,94084.0,34.5186,34.5267,34.5105,34.5186,94084.0
2018-08-13 10:30:00,42.57,42.58,42.56,42.56,104388.0,34.5186,34.5267,34.5105,34.5105,104388.0
2018-08-13 10:35:00,42.56,42.57,42.55,42.56,95406.0,34.5105,34.5186,34.5024,34.5105,95406.0
2018-08-13 10:40:00,42.56,42.57,42.55,42.56,51843.0,34.5105,34.5186,34.5024,34.5105,51843.0
2018-08-13 10:45:00,42.57,42.57,42.53,42.54,219832.0,34.5186,34.5186,34.4861,34.4942,219832.0
2018-08-13 10:50:00,42.54,42.55,42.52,42.53,115751.0,34.4942,34.5024,34.478,34.4861,115751.0
2018-08-13 10:55:00,42.53,42.54,42.5,42.53,113507.0,34.4861,34.4942,34.4618,34.4861,113507.0
2018-08-13 11:00:00,42.53,42.54,42.53,42.54,47076.0,34.4861,34.4942,34.4861,34.4942,47076.0
2018-08-13 11:05:00,42.53,42.55,42.48,42.49,235907.0,34.4861,34.5024,34.4456,34.4537,235907.0
2018-08-13 11:10:00,42.49,42.5,42.47,42.5,111705.0,34.4537,34.4618,34.4375,34.4618,111705.0
2018-08-13 11:15:00,42.5,42.5,42.46,42.46,147428.0,34.4618,34.4618,34.4294,34.4294,147428.0
2018-08-13 11:20:00,42.46,42.49,42.46,42.47,225435.0,34.4294,34.4537,34.4294,34.4375,225435.0
2018-08-13 11:25:00,42.47,42.48,42.45,42.47,111082.0,34.4375,34.4456,34.4213,34.4375,111082.0
2018-08-13 11:30:00,42.46,42.48,42.43,42.43,176290.0,34.4294,34.4456,34.4051,34.4051,176290.0
2018-08-13 11:35:00,42.43,42.45,42.42,42.43,135134.0,34.4051,34.4213,34.3969,34.4051,135134.0
2018-08-13 11:40:00,42.43,42.46,42.43,42.45,57168.0,34.4051,34.4294,34.4051,34.4213,57168.0
2018-08-13 11:45:00,42.45,42.46,42.42,42.43,143158.0,34.4213,34.4294,34.3969,34.4051,143158.0
2018-08-13 11:50:00,42.43,42.43,42.38,42.39,113951.0,34.4051,34.4051,34.3645,34.3726,113951.0
2018-08-13 11:55:00,42.39,42.4,42.36,42.36,131667.0,34.3726,34.3807,34.3483,34.3483,131667.0
2018-08-13 12:00:00,42.35,42.37,42.33,42.36,163646.0,34.3402,34.3564,34.324,34.3483,163646.0
2018-08-13 12:05:00,42.36,42.38,42.34,42.37,125515.0,34.3483,34.3645,34.3321,34.3564,125515.0
2018-08-13 12:10:00,42.37,42.39,42.36,42.38,148035.0,34.3564,34.3726,34.3483,34.3645,148035.0
2018-08-13 12:15:00,42.38,42.39,42.36,42.36,89505.0,34.3645,34.3726,34.3483,34.3483,89505.0
2018-08-13 12:20:00,42.36,42.38,42.34,42.34,113681.0,34.3483,34.3645,34.3321,34.3321,113681.0
2018-08-13 12:25:00,42.34,42.35,42.31,42.34,82358.0,34.3321,34.3402,34.3077,34.3321,82358.0
2018-08-13 12:30:00,42.34,42.35,42.32,42.34,102334.0,34.3321,34.3402,34.3159,34.3321,102334.0
2018-08-13 12:35:00,42.33,42.37,42.32,42.36,162668.0,34.324,34.3564,34.3159,34.3483,162668.0
2018-08-13 12:40:00,42.37,42.37,42.35,42.36,18606.0,34.3564,34.3564,34.3402,34.3483,18606.0
2018-08-13 12:45:00,42.36,42.37,42.32,42.33,148595.0,34.3483,34.3564,34.3159,34.324,148595.0
2018-08-13 12:50:00,42.33,42.35,42.31,42.33,129657.0,34.324,34.3402,34.3077,34.324,129657.0
2018-08-13 12:55:00,42.33,42.34,42.32,42.34,31051.0,34.324,34.3321,34.3159,34.3321,31051.0
2018-08-13 13:00:00,42.33,42.34,42.28,42.29,118613.0,34.324,34.3321,34.2834,34.2915,118613.0
2018-08-13 13:05:00,42.29,42.32,42.29,42.31,48175.0,34.2915,34.3159,34.2915,34.3077,48175.0
2018-08-13 13:10:00,42.31,42.34,42.31,42.34,70053.0,34.3077,34.3321,34.3077,34.3321,70053.0
2018-08-13 13:15:00,42.34,42.38,42.33,42.38,112762.0,34.3321,34.3645,34.324,34.3645,112762.0
2018-08-13 13:20:00,42.38,42.39,42.36,42.37,48592.0,34.3645,34.3726,34.3483,34.3564,48592.0
2018-08-13 13:25:00,42.37,42.39,42.36,42.39,120694.0,34.3564,34.3726,34.3483,34.3726,120694.0
2018-08-13 13:30:00,42.39,42.41,42.39,42.4,47473.0,34.3726,34.3888,34.3726,34.3807,47473.0
2018-08-13 13:35:00,42.4,42.4,42.37,42.37,166084.0,34.3807,34.3807,34.3564,34.3564,166084.0
2018-08-13 13:40:00,42.37,42.37,42.36,42.36,57898.0,34.3564,34.3564,34.3483,34.3483,57898.0
2018-08-13 13:45:00,42.37,42.38,42.35,42.35,85096.0,34.3564,34.3645,34.3402,34.3402,85096.0
2018-08-13 13:50:00,42.36,42.4,42.35,42.39,33091.0,34.3483,34.3807,34.3402,34.3726,33091.0
2018-08-13 13:55:00,42.39,42.4,42.38,42.38,68143.0,34.3726,34.3807,34.3645,34.3645,68143.0
2018-08-13 14:00:00,42.38,42.43,42.38,42.43,122054.0,34.3645,34.4051,34.3645,34.4051,122054.0
2018-08-13 14:05:00,42.43,42.43,42.4,42.4,56544.0,34.4051,34.4051,34.3807,34.3807,56544.0
2018-08-13 14:10:00,42.4,42.41,42.39,42.4,113755.0,34.3807,34.3888,34.3726,34.3807,113755.0
2018-08-13 14:15:00,42.41,42.42,42.4,42.41,125764.0,34.3888,34.3969,34.3807,34.3888,125764.0
2018-08-13 14:20:00,42.41,42.43,42.4,42.42,230223.0,34.3888,34.4051,34.3807,34.3969,230223.0
2018-08-13 14:25:00,42.42,42.44,42.42,42.43,53832.0,34.3969,34.4132,34.3969,34.4051,53832.0
2018-08-13 14:30:00,42.42,42.44,42.42,42.44,90976.0,34.3969,34.4132,34.3969,34.4132,90976.0
2018-08-13 14:35:00,42.44,42.44,42.41,42.42,95227.0,34.4132,34.4132,34.3888,34.3969,95227.0
2018-08-13 14:40:00,42.42,42.43,42.41,42.42,46127.0,34.3969,34.4051,34.3888,34.3969,46127.0
2018-08-13 14:45:00,42.42,42.43,42.4,42.42,106820.0,34.3969,34.4051,34.3807,34.3969,106820.0
2018-08-13 14:50:00,42.41,42.41,42.38,42.39,95897.0,34.3888,34.3888,34.3645,34.3726,95897.0
2018-08-13 14:55:00,42.38,42.41,42.38,42.39,68454.0,34.3645,34.3888,34.3645,34.3726,68454.0
2018-08-13 15:00:00,42.39,42.39,42.36,42.37,94121.0,34.3726,34.3726,34.3483,34.3564,94121.0
2018-08-13 15:05:00,42.38,42.38,42.36,42.37,76337.0,34.3645,34.3645,34.3483,34.3564,76337.0
2018-08-13 15:10:00,42.37,42.39,42.36,42.39,117533.0,34.3564,34.3726,34.3483,34.3726,117533.0
2018-08-13 15:15:00,42.39,42.4,42.38,42.38,89945.0,34.3726,34.3807,34.3645,34.3645,89945.0
2018-08-13 15:20:00,42.38,42.39,42.37,42.38,75603.0,34.3645,34.3726,34.3564,34.3645,75603.0
2018-08-13 15:25:00,42.37,42.39,42.36,42.37,98584.0,34.3564,34.3726,34.3483,34.3564,98584.0
2018-08-13 15:30:00,42.37,42.38,42.36,42.37,80849.0,34.3564,34.3645,34.3483,34.3564,80849.0
2018-08-13 15:35:00,42.37,42.41,42.37,42.41,108245.0,34.3564,34.3888,34.3564,34.3888,108245.0
2018-08-13 15:40:00,42.4,42.4,42.38,42.4,117764.0,34.3807,34.3807,34.3645,34.3807,117764.0
2018-08-13 15:45:00,42.4,42.4,42.37,42.37,128682.0,34.3807,34.3807,34.3564,34.3564,128682.0
2018-08-13 15:50:00,42.37,42.37,42.34,42.34,282741.0,34.3564,34.3564,34.3321,34.3321,282741.0
2018-08-13 15:55:00,42.35,42.39,42.34,42.39,1052376.0,34.3402,34.3726,34.3321,34.3726,1052376.0
2018-08-14 09:30:00,42.46,42.53,42.46,42.47,146353.0,34.4294,34.4861,34.4294,34.4375,146353.0
2018-08-14 09:35:00,42.47,42.47,42.42,42.44,41723.0,34.4375,34.4375,34.3969,34.4132,41723.0
2018-08-14 09:40:00,42.43,42.47,42.42,42.45,104561.0,34.4051,34.4375,34.3969,34.4213,104561.0
2018-08-14 09:45:00,42.45,42.47,42.41,42.42,94126.0,34.4213,34.4375,34.3888,34.3969,94126.0
2018-08-14 09:50:00,42.42,42.42,42.39,42.41,120600.0,34.3969,34.3969,34.3726,34.3888,120600.0
2018-08-14 09:55:00,42.41,42.42,42.4,42.41,62312.0,34.3888,34.3969,34.3807,34.3888,62312.0
2018-08-14 10:00:00,42.41,42.42,42.35,42.35,206689.0,34.3888,34.3969,34.3402,34.3402,206689.0
2018-08-14 10:05:00,42.36,42.37,42.34,42.35,227467.0,34.3483,34.3564,34.3321,34.3402,227467.0
2018-08-14 10:10:00,42.36,42.4,42.35,42.39,184120.0,34.3483,34.3807,34.3402,34.3726,184120.0
2018-08-14 10:15:00,42.4,42.41,42.38,42.41,80415.0,34.3807,34.3888,34.3645,34.3888,80415.0
2018-08-14 10:20:00,42.41,42.44,42.4,42.43,78331.0,34.3888,34.4132,34.3807,34.4051,78331.0
2018-08-14 10:25:00,42.43,42.47,42.43,42.45,93158.0,34.4051,34.4375,34.4051,34.4213,93158.0
2018-08-14 10:30:00,42.46,42.46,42.43,42.44,57916.0,34.4294,34.4294,34.4051,34.4132,57916.0
2018-08-14 10:35:00,42.45,42.49,42.44,42.48,116830.0,34.4213,34.4537,34.4132,34.4456,116830.0
2018-08-14 10:40:00,42.47,42.48,42.46,42.46,82578.0,34.4375,34.4456,34.4294,34.4294,82578.0
2018-08-14 10:45:00,42.46,42.5,42.46,42.5,102607.0,34.4294,34.4618,34.4294,34.4618,102607.0
2018-08-14 10:50:00,42.5,42.5,42.48,42.5,61626.0,34.4618,34.4618,34.4456,34.4618,61626.0
2018-08-14 10:55:00,42.5,42.51,42.44,42.45,92011.0,34.4618,34.4699,34.4132,34.4213,92011.0
2018-08-14 11:00:00,42.44,42.46,42.44,42.45,69871.0,34.4132,34.4294,34.4132,34.4213,69871.0
2018-08-14 11:05:00,42.46,42.47,42.44,42.44,103124.0,34.4294,34.4375,34.4132,34.4132,103124.0
2018-08-14 11:10:00,42.45,42.46,42.43,42.45,90390.0,34.4213,34.4294,34.4051,34.4213,90390.0
2018-08-14 11:15:00,42.45,42.46,42.38,42.38,140270.0,34.4213,34.4294,34.3645,34.3645,140270.0
2018-08-14 11:20:00,42.38,42.43,42.37,42.42,193902.0,34.3645,34.4051,34.3564,34.3969,193902.0
2018-08-14 11:25:00,42.43,42.44,42.41,42.42,117519.0,34.4051,34.4132,34.3888,34.3969,117519.0
2018-08-14 11:30:00,42.42,42.44,42.36,42.38,65304.0,34.3969,34.4132,34.3483,34.3645,65304.0
2018-08-14 11:35:00,42.38,42.41,42.37,42.4,77109.0,34.3645,34.3888,34.3564,34.3807,77109.0
2018-08-14 11:40:00,42.41,42.45,42.41,42.43,143173.0,34.3888,34.4213,34.3888,34.4051,143173.0
2018-08-14 11:45:00,42.44,42.44,42.41,42.44,93177.0,34.4132,34.4132,34.3888,34.4132,93177.0
2018-08-14 11:50:00,42.43,42.44,42.39,42.4,58303.0,34.4051,34.4132,34.3726,34.3807,58303.0
2018-08-14 11:55:00,42.4,42.4,42.38,42.4,52226.0,34.3807,34.3807,34.3645,34.3807,52226.0
2018-08-14 12:00:00,42.4,42.42,42.39,42.39,59116.0,34.3807,34.3969,34.3726,34.3726,59116.0
2018-08-14 12:05:00,42.4,42.42,42.39,42.39,69509.0,34.3807,34.3969,34.3726,34.3726,69509.0
2018-08-14 12:10:00,42.39,42.4,42.38,42.39,41738.0,34.3726,34.3807,34.3645,34.3726,41738.0
2018-08-14 12:15:00,42.39,42.41,42.38,42.41,36476.0,34.3726,34.3888,34.3645,34.3888,36476.0
2018-08-14 12:20:00,42.41,42.41,42.38,42.4,36736.0,34.3888,34.3888,34.3645,34.3807,36736.0
2018-08-14 12:25:00,42.4,42.41,42.4,42.41,8279.0,34.3807,34.3888,34.3807,34.3888,8279.0
2018-08-14 12:30:00,42.41,42.41,42.4,42.4,51886.0,34.3888,34.3888,34.3807,34.3807,51886.0
2018-08-14 12:35:00,42.4,42.42,42.4,42.42,115588.0,34.3807,34.3969,34.3807,34.3969,115588.0
2018-08-14 12:40:00,42.43,42.44,42.42,42.42,22718.0,34.4051,34.4132,34.3969,34.3969,22718.0
2018-08-14 12:45:00,42.43,42.43,42.4,42.4,65029.0,34.4051,34.4051,34.3807,34.3807,65029.0
2018-08-14 12:50:00,42.41,42.41,42.39,42.39,55606.0,34.3888,34.3888,34.3726,34.3726,55606.0
2018-08-14 12:55:00,42.4,42.41,42.39,42.4,29727.0,34.3807,34.3888,34.3726,34.3807,29727.0
2018-08-14 13:00:00,42.4,42.43,42.4,42.42,83018.0,34.3807,34.4051,34.3807,34.3969,83018.0
2018-08-14 13:05:00,42.42,42.42,42.38,42.4,98209.0,34.3969,34.3969,34.3645,34.3807,98209.0
2018-08-14 13:10:00,42.4,42.42,42.39,42.41,50233.0,34.3807,34.3969,34.3726,34.3888,50233.0
2018-08-14 13:15:00,42.41,42.42,42.4,42.41,20564.0,34.3888,34.3969,34.3807,34.3888,20564.0
2018-08-14 13:20:00,42.41,42.42,42.4,42.41,50367.0,34.3888,34.3969,34.3807,34.3888,50367.0
2018-08-14 13:25:00,42.41,42.42,42.4,42.41,56408.0,34.3888,34.3969,34.3807,34.3888,56408.0
2018-08-14 13:30:00,42.41,42.42,42.4,42.42,123603.0,34.3888,34.3969,34.3807,34.3969,123603.0
2018-08-14 13:35:00,42.42,42.43,42.41,42.41,94424.0,34.3969,34.4051,34.3888,34.3888,94424.0
2018-08-14 13:40:00,42.42,42.43,42.41,42.42,54891.0,34.3969,34.4051,34.3888,34.3969,54891.0
2018-08-14 13:45:00,42.41,42.43,42.41,42.42,55013.0,34.3888,34.4051,34.3888,34.3969,55013.0
2018-08-14 13:50:00,42.43,42.43,42.41,42.43,41053.0,34.4051,34.4051,34.3888,34.4051,41053.0
2018-08-14 13:55:00,42.43,42.47,42.42,42.46,109201.0,34.4051,34.4375,34.3969,34.4294,109201.0
2018-08-14 14:00:00,42.47,42.48,42.44,42.45,111133.0,34.4375,34.4456,34.4132,34.4213,111133.0
2018-08-14 14:05:00,42.45,42.45,42.43,42.44,175256.0,34.4213,34.4213,34.4051,34.4132,175256.0
2018-08-14 14:10:00,42.44,42.45,42.43,42.44,238385.0,34.4132,34.4213,34.4051,34.4132,238385.0
2018-08-14 14:15:00,42.44,42.44,42.43,42.43,112147.0,34.4132,34.4132,34.4051,34.4051,112147.0
2018-08-14 14:20:00,42.44,42.44,42.39,42.42,157149.0,34.4132,34.4132,34.3726,34.3969,157149.0
2018-08-14 14:25:00,42.42,42.43,42.4,42.41,80902.0,34.3969,34.4051,34.3807,34.3888,80902.0
2018-08-14 14:30:00,42.41,42.43,42.41,42.43,93947.0,34.3888,34.4051,34.3888,34.4051,93947.0
2018-08-14 14:35:00,42.43,42.45,42.42,42.45,32281.0,34.4051,34.4213,34.3969,34.4213,32281.0
2018-08-14 14:40:00,42.44,42.46,42.44,42.46,30505.0,34.4132,34.4294,34.4132,34.4294,30505.0
2018-08-14 14:45:00,42.46,42.46,42.44,42.45,63140.0,34.4294,34.4294,34.4132,34.4213,63140.0
2018-08-14 14:50:00,42.45,42.46,42.44,42.45,81479.0,34.4213,34.4294,34.4132,34.4213,81479.0
2018-08-14 14:55:00,42.45,42.46,42.44,42.44,82837.0,34.4213,34.4294,34.4132,34.4132,82837.0
2018-08-14 15:00:00,42.45,42.46,42.44,42.46,76282.0,34.4213,34.4294,34.4132,34.4294,76282.0
2018-08-14 15:05:00,42.46,42.47,42.45,42.46,40994.0,34.4294,34.4375,34.4213,34.4294,40994.0
2018-08-14 15:10:00,42.47,42.48,42.46,42.47,105806.0,34.4375,34.4456,34.4294,34.4375,105806.0
2018-08-14 15:15:00,42.47,42.48,42.46,42.48,61265.0,34.4375,34.4456,34.4294,34.4456,61265.0
2018-08-14 15:20:00,42.48,42.49,42.47,42.48,33536.0,34.4456,34.4537,34.4375,34.4456,33536.0
2018-08-14 15:25:00,42.49,42.49,42.47,42.48,66197.0,34.4537,34.4537,34.4375,34.4456,66197.0
2018-08-14 15:30:00,42.48,42.48,42.46,42.47,79663.0,34.4456,34.4456,34.4294,34.4375,79663.0
2018-08-14 15:35:00,42.47,42.48,42.45,42.46,79026.0,34.4375,34.4456,34.4213,34.4294,79026.0
2018-08-14 15:40:00,42.46,42.47,42.45,42.45,63017.0,34.4294,34.4375,34.4213,34.4213,63017.0
2018-08-14 15:45:00,42.46,42.46,42.43,42.43,57273.0,34.4294,34.4294,34.4051,34.4051,57273.0
2018-08-14 15:50:00,42.44,42.44,42.39,42.41,157786.0,34.4132,34.4132,34.3726,34.3888,157786.0
2018-08-14 15:55:00,42.41,42.47,42.41,42.46,708376.0,34.3888,34.4375,34.3888,34.4294,708376.0
2018-08-15 09:30:00,41.91,41.96,41.81,41.84,274755.0,33.9834,34.0239,33.9023,33.9266,274755.0
2018-08-15 09:35:00,41.83,41.88,41.82,41.87,93760.0,33.9185,33.9591,33.9104,33.951,93760.0
2018-08-15 09:40:00,41.87,41.87,41.82,41.83,174887.0,33.951,33.951,33.9104,33.9185,174887.0
2018-08-15 09:45:00,41.83,41.83,41.75,41.76,144963.0,33.9185,33.9185,33.8537,33.8618,144963.0
2018-08-15 09:50:00,41.76,41.76,41.71,41.71,120090.0,33.8618,33.8618,33.8212,33.8212,120090.0
2018-08-15 09:55:00,41.71,41.75,41.7,41.72,81679.0,33.8212,33.8537,33.8131,33.8293,81679.0
2018-08-15 10:00:00,41.72,41.73,41.68,41.7,263146.0,33.8293,33.8374,33.7969,33.8131,263146.0
2018-08-15 10:05:00,41.69,41.72,41.68,41.71,173797.0,33.805,33.8293,33.7969,33.8212,173797.0
2018-08-15 10:10:00,41.71,41.74,41.68,41.72,243639.0,33.8212,33.8456,33.7969,33.8293,243639.0
2018-08-15 10:15:00,41.72,41.75,41.68,41.73,204845.0,33.8293,33.8537,33.7969,33.8374,204845.0
2018-08-15 10:20:00,41.73,41.75,41.71,41.73,162633.0,33.8374,33.8537,33.8212,33.8374,162633.0
2018-08-15 10:25:00,41.73,41.74,41.68,41.68,286234.0,33.8374,33.8456,33.7969,33.7969,286234.0
2018-08-15 10:30:00,41.68,41.7,41.65,41.68,149464.0,33.7969,33.8131,33.7726,33.7969,149464.0
2018-08-15 10:35:00,41.68,41.71,41.67,41.69,213698.0,33.7969,33.8212,33.7888,33.805,213698.0
2018-08-15 10:40:00,41.69,41.7,41.64,41.64,225826.0,33.805,33.8131,33.7645,33.7645,225826.0
2018-08-15 10:45:00,41.65,41.67,41.63,41.66,148614.0,33.7726,33.7888,33.7564,33.7807,148614.0
2018-08-15 10:50:00,41.65,41.65,41.58,41.58,117593.0,33.7726,33.7726,33.7158,33.7158,117593.0
2018-08-15 10:55:00,41.58,41.61,41.57,41.59,114942.0,33.7158,33.7401,33.7077,33.7239,114942.0
2018-08-15 11:00:00,41.59,41.65,41.58,41.65,144065.0,33.7239,33.7726,33.7158,33.7726,144065.0
2018-08-15 11:05:00,41.65,41.74,41.61,41.73,273429.0,33.7726,33.8456,33.7401,33.8374,273429.0
2018-08-15 11:10:00,41.74,41.75,41.69,41.7,236321.0,33.8456,33.8537,33.805,33.8131,236321.0
2018-08-15 11:15:00,41.71,41.73,41.65,41.66,221686.0,33.8212,33.8374,33.7726,33.7807,221686.0
2018-08-15 11:20:00,41.66,41.69,41.63,41.65,187388.0,33.7807,33.805,33.7564,33.7726,187388.0
2018-08-15 11:25:00,41.67,41.7,41.66,41.67,222150.0,33.7888,33.8131,33.7807,33.7888,222150.0
2018-08-15 11:30:00,41.67,41.73,41.65,41.72,174342.0,33.7888,33.8374,33.7726,33.8293,174342.0
2018-08-15 11:35:00,41.72,41.75,41.7,41.71,340498.0,33.8293,33.8537,33.8131,33.8212,340498.0
2018-08-15 11:40:00,41.71,41.72,41.69,41.7,302303.0,33.8212,33.8293,33.805,33.8131,302303.0
2018-08-15 11:45:00,41.7,41.75,41.69,41.74,674515.0,33.8131,33.8537,33.805,33.8456,674515.0
2018-08-15 11:50:00,41.75,41.75,41.7,41.71,171755.0,33.8537,33.8537,33.8131,33.8212,171755.0
2018-08-15 11:55:00,41.71,41.73,41.67,41.67,306892.0,33.8212,33.8374,33.7888,33.7888,306892.0
2018-08-15 12:00:00,41.67,41.72,41.67,41.69,276278.0,33.7888,33.8293,33.7888,33.805,276278.0
2018-08-15 12:05:00,41.7,41.72,41.66,41.71,193634.0,33.8131,33.8293,33.7807,33.8212,193634.0
2018-08-15 12:10:00,41.71,41.75,41.7,41.74,207159.0,33.8212,33.8537,33.8131,33.8456,207159.0
2018-08-15 12:15:00,41.75,41.78,41.73,41.75,128049.0,33.8537,33.878,33.8374,33.8537,128049.0
2018-08-15 12:20:00,41.76,41.79,41.74,41.78,248734.0,33.8618,33.8861,33.8456,33.878,248734.0
2018-08-15 12:25:00,41.79,41.81,41.77,41.8,138538.0,33.8861,33.9023,33.8699,33.8942,138538.0
2018-08-15 12:30:00,41.8,41.83,41.79,41.82,127401.0,33.8942,33.9185,33.8861,33.9104,127401.0
2018-08-15 12:35:00,41.81,41.84,41.81,41.83,176961.0,33.9023,33.9266,33.9023,33.9185,176961.0
2018-08-15 12:40:00,41.83,41.85,41.81,41.82,438829.0,33.9185,33.9348,33.9023,33.9104,438829.0
2018-08-15 12:45:00,41.82,41.82,41.79,41.8,164860.0,33.9104,33.9104,33.8861,33.8942,164860.0
2018-08-15 12:50:00,41.8,41.82,41.79,41.8,100153.0,33.8942,33.9104,33.8861,33.8942,100153.0
2018-08-15 12:55:00,41.79,41.82,41.79,41.81,27192.0,33.8861,33.9104,33.8861,33.9023,27192.0
2018-08-15 13:00:00,41.82,41.83,41.8,41.81,202146.0,33.9104,33.9185,33.8942,33.9023,202146.0
2018-08-15 13:05:00,41.8,41.85,41.8,41.83,60370.0,33.8942,33.9348,33.8942,33.9185,60370.0
2018-08-15 13:10:00,41.84,41.85,41.81,41.83,105328.0,33.9266,33.9348,33.9023,33.9185,105328.0
2018-08-15 13:15:00,41.83,41.83,41.8,41.8,31737.0,33.9185,33.9185,33.8942,33.8942,31737.0
2018-08-15 13:20:00,41.8,41.84,41.79,41.79,219321.0,33.8942,33.9266,33.8861,33.8861,219321.0
2018-08-15 13:25:00,41.79,41.82,41.79,41.8,48499.0,33.8861,33.9104,33.8861,33.8942,48499.0
2018-08-15 13:30:00,41.8,41.81,41.77,41.8,67702.0,33.8942,33.9023,33.8699,33.8942,67702.0
2018-08-15 13:35:00,41.8,41.81,41.78,41.8,241860.0,33.8942,33.9023,33.878,33.8942,241860.0
2018-08-15 13:40:00,41.81,41.81,41.79,41.8,100157.0,33.9023,33.9023,33.8861,33.8942,100157.0
2018-08-15 13:45:00,41.8,41.82,41.78,41.79,153899.0,33.8942,33.9104,33.878,33.8861,153899.0
2018-08-15 13:50:00,41.79,41.8,41.77,41.78,35726.0,33.8861,33.8942,33.8699,33.878,35726.0
2018-08-15 13:55:00,41.79,41.8,41.77,41.78,48841.0,33.8861,33.8942,33.8699,33.878,48841.0
2018-08-15 14:00:00,41.77,41.79,41.75,41.78,150480.0,33.8699,33.8861,33.8537,33.878,150480.0
2018-08-15 14:05:00,41.78,41.79,41.74,41.75,79929.0,33.878,33.8861,33.8456,33.8537,79929.0
2018-08-15 14:10:00,41.75,41.76,41.73,41.74,233993.0,33.8537,33.8618,33.8374,33.8456,233993.0
2018-08-15 14:15:00,41.74,41.77,41.74,41.76,119507.0,33.8456,33.8699,33.8456,33.8618,119507.0
2018-08-15 14:20:00,41.76,41.78,41.75,41.77,179498.0,33.8618,33.878,33.8537,33.8699,179498.0
2018-08-15 14:25:00,41.77,41.78,41.75,41.76,146888.0,33.8699,33.878,33.8537,33.8618,146888.0
2018-08-15 14:30:00,41.76,41.78,41.74,41.78,152881.0,33.8618,33.878,33.8456,33.878,152881.0
2018-08-15 14:35:00,41.77,41.8,41.77,41.78,207252.0,33.8699,33.8942,33.8699,33.878,207252.0
2018-08-15 14:40:00,41.78,41.79,41.76,41.77,104355.0,33.878,33.8861,33.8618,33.8699,104355.0
2018-08-15 14:45:00,41.77,41.77,41.74,41.76,158121.0,33.8699,33.8699,33.8456,33.8618,158121.0
2018-08-15 14:50:00,41.76,41.79,41.75,41.79,127195.0,33.8618,33.8861,33.8537,33.8861,127195.0
2018-08-15 14:55:00,41.78,41.81,41.78,41.81,736166.0,33.878,33.9023,33.878,33.9023,736166.0
2018-08-15 15:00:00,41.81,41.85,41.81,41.84,190976.0,33.9023,33.9348,33.9023,33.9266,190976.0
2018-08-15 15:05:00,41.84,41.87,41.83,41.85,136060.0,33.9266,33.951,33.9185,33.9348,136060.0
2018-08-15 15:10:00,41.85,41.86,41.83,41.84,252268.0,33.9348,33.9429,33.9185,33.9266,252268.0
2018-08-15 15:15:00,41.84,41.86,41.82,41.83,101839.0,33.9266,33.9429,33.9104,33.9185,101839.0
2018-08-15 15:20:00,41.83,41.85,41.82,41.84,96285.0,33.9185,33.9348,33.9104,33.9266,96285.0
2018-08-15 15:25:00,41.83,41.85,41.82,41.84,156644.0,33.9185,33.9348,33.9104,33.9266,156644.0
2018-08-15 15:30:00,41.84,41.9,41.83,41.9,134429.0,33.9266,33.9753,33.9185,33.9753,134429.0
2018-08-15 15:35:00,41.89,41.9,41.86,41.86,170130.0,33.9672,33.9753,33.9429,33.9429,170130.0
2018-08-15 15:40:00,41.86,41.87,41.85,41.86,190434.0,33.9429,33.951,33.9348,33.9429,190434.0
2018-08-15 15:45:00,41.86,41.87,41.85,41.85,113588.0,33.9429,33.951,33.9348,33.9348,113588.0
2018-08-15 15:50:00,41.86,41.86,41.82,41.84,218762.0,33.9429,33.9429,33.9104,33.9266,218762.0
2018-08-15 15:55:00,41.84,41.86,41.8,41.81,689952.0,33.9266,33.9429,33.8942,33.9023,689952.0
2018-08-16 09:30:00,42.06,42.12,42.05,42.1,146575.0,34.105,34.1537,34.0969,34.1375,146575.0
2018-08-16 09:35:00,42.09,42.1,42.07,42.09,36868.0,34.1294,34.1375,34.1131,34.1294,36868.0
2018-08-16 09:40:00,42.09,42.11,42.08,42.09,154547.0,34.1294,34.1456,34.1213,34.1294,154547.0
2018-08-16 09:45:00,42.09,42.12,42.09,42.11,81670.0,34.1294,34.1537,34.1294,34.1456,81670.0
2018-08-16 09:50:00,42.12,42.17,42.12,42.15,40787.0,34.1537,34.1942,34.1537,34.178,40787.0
2018-08-16 09:55:00,42.15,42.17,42.12,42.13,83034.0,34.178,34.1942,34.1537,34.1618,83034.0
2018-08-16 10:00:00,42.13,42.14,42.1,42.11,121933.0,34.1618,34.1699,34.1375,34.1456,121933.0
2018-08-16 10:05:00,42.12,42.14,42.1,42.12,302789.0,34.1537,34.1699,34.1375,34.1537,302789.0
2018-08-16 10:10:00,42.12,42.13,42.1,42.11,171713.0,34.1537,34.1618,34.1375,34.1456,171713.0
2018-08-16 10:15:00,42.11,42.12,42.09,42.12,126557.0,34.1456,34.1537,34.1294,34.1537,126557.0
2018-08-16 10:20:00,42.12,42.14,42.11,42.13,200891.0,34.1537,34.1699,34.1456,34.1618,200891.0
2018-08-16 10:25:00,42.12,42.14,42.1,42.12,61287.0,34.1537,34.1699,34.1375,34.1537,61287.0
2018-08-16 10:30:00,42.13,42.15,42.11,42.15,98689.0,34.1618,34.178,34.1456,34.178,98689.0
2018-08-16 10:35:00,42.15,42.18,42.14,42.17,132359.0,34.178,34.2023,34.1699,34.1942,132359.0
2018-08-16 10:40:00,42.17,42.17,42.15,42.16,90936.0,34.1942,34.1942,34.178,34.1861,90936.0
2018-08-16 10:45:00,42.16,42.18,42.14,42.17,104657.0,34.1861,34.2023,34.1699,34.1942,104657.0
2018-08-16 10:50:00,42.18,42.18,42.15,42.16,69713.0,34.2023,34.2023,34.178,34.1861,69713.0
2018-08-16 10:55:00,42.17,42.18,42.14,42.15,153222.0,34.1942,34.2023,34.1699,34.178,153222.0
2018-08-16 11:00:00,42.16,42.18,42.15,42.16,115269.0,34.1861,34.2023,34.178,34.1861,115269.0
2018-08-16 11:05:00,42.16,42.19,42.16,42.18,184324.0,34.1861,34.2104,34.1861,34.2023,184324.0
2018-08-16 11:10:00,42.18,42.22,42.17,42.21,159561.0,34.2023,34.2348,34.1942,34.2267,159561.0
2018-08-16 11:15:00,42.21,42.22,42.19,42.2,59792.0,34.2267,34.2348,34.2104,34.2186,59792.0
2018-08-16 11:20:00,42.2,42.21,42.19,42.2,69887.0,34.2186,34.2267,34.2104,34.2186,69887.0
2018-08-16 11:25:00,42.21,42.21,42.2,42.21,152199.0,34.2267,34.2267,34.2186,34.2267,152199.0
2018-08-16 11:30:00,42.21,42.21,42.17,42.18,121084.0,34.2267,34.2267,34.1942,34.2023,121084.0
2018-08-16 11:35:00,42.17,42.2,42.17,42.18,185612.0,34.1942,34.2186,34.1942,34.2023,185612.0
2018-08-16 11:40:00,42.17,42.18,42.14,42.16,140801.0,34.1942,34.2023,34.1699,34.1861,140801.0
2018-08-16 11:45:00,42.16,42.17,42.15,42.17,190495.0,34.1861,34.1942,34.178,34.1942,190495.0
2018-08-16 11:50:00,42.17,42.17,42.16,42.17,203271.0,34.1942,34.1942,34.1861,34.1942,203271.0
2018-08-16 11:55:00,42.16,42.18,42.16,42.17,68190.0,34.1861,34.2023,34.1861,34.1942,68190.0
2018-08-16 12:00:00,42.18,42.2,42.17,42.18,94651.0,34.2023,34.2186,34.1942,34.2023,94651.0
2018-08-16 12:05:00,42.18,42.23,42.17,42.22,216032.0,34.2023,34.2429,34.1942,34.2348,216032.0
2018-08-16 12:10:00,42.22,42.24,42.21,42.23,121829.0,34.2348,34.251,34.2267,34.2429,121829.0
2018-08-16 12:15:00,42.24,42.24,42.22,42.24,52394.0,34.251,34.251,34.2348,34.251,52394.0
2018-08-16 12:20:00,42.23,42.24,42.19,42.19,177005.0,34.2429,34.251,34.2104,34.2104,177005.0
2018-08-16 12:25:00,42.18,42.2,42.18,42.18,44534.0,34.2023,34.2186,34.2023,34.2023,44534.0
2018-08-16 12:30:00,42.17,42.18,42.15,42.17,120401.0,34.1942,34.2023,34.178,34.1942,120401.0
2018-08-16 12:35:00,42.16,42.17,42.15,42.16,58065.0,34.1861,34.1942,34.178,34.1861,58065.0
2018-08-16 12:40:00,42.16,42.16,42.09,42.09,74286.0,34.1861,34.1861,34.1294,34.1294,74286.0
2018-08-16 12:45:00,42.1,42.14,42.09,42.13,81533.0,34.1375,34.1699,34.1294,34.1618,81533.0
2018-08-16 12:50:00,42.12,42.15,42.11,42.14,132805.0,34.1537,34.178,34.1456,34.1699,132805.0
2018-08-16 12:55:00,42.14,42.16,42.13,42.15,79606.0,34.1699,34.1861,34.1618,34.178,79606.0
2018-08-16 13:00:00,42.14,42.15,42.14,42.14,53142.0,34.1699,34.178,34.1699,34.1699,53142.0
2018-08-16 13:05:00,42.14,42.16,42.13,42.14,38348.0,34.1699,34.1861,34.1618,34.1699,38348.0
2018-08-16 13:10:00,42.14,42.16,42.13,42.15,48733.0,34.1699,34.1861,34.1618,34.178,48733.0
2018-08-16 13:15:00,42.15,42.15,42.13,42.14,106289.0,34.178,34.178,34.1618,34.1699,106289.0
2018-08-16 13:20:00,42.15,42.17,42.14,42.17,42293.0,34.178,34.1942,34.1699,34.1942,42293.0
2018-08-16 13:25:00,42.16,42.17,42.15,42.16,61274.0,34.1861,34.1942,34.178,34.1861,61274.0
2018-08-16 13:30:00,42.15,42.16,42.14,42.15,57434.0,34.178,34.1861,34.1699,34.178,57434.0
2018-08-16 13:35:00,42.15,42.17,42.15,42.16,49632.0,34.178,34.1942,34.178,34.1861,49632.0
2018-08-16 13:40:00,42.16,42.17,42.15,42.15,23351.0,34.1861,34.1942,34.178,34.178,23351.0
2018-08-16 13:45:00,42.15,42.15,42.09,42.1,59868.0,34.178,34.178,34.1294,34.1375,59868.0
2018-08-16 13:50:00,42.09,42.11,42.09,42.11,30444.0,34.1294,34.1456,34.1294,34.1456,30444.0
2018-08-16 13:55:00,42.11,42.13,42.1,42.12,51622.0,34.1456,34.1618,34.1375,34.1537,51622.0
2018-08-16 14:00:00,42.13,42.13,42.09,42.12,74224.0,34.1618,34.1618,34.1294,34.1537,74224.0
2018-08-16 14:05:00,42.12,42.13,42.11,42.12,53893.0,34.1537,34.1618,34.1456,34.1537,53893.0
2018-08-16 14:10:00,42.13,42.13,42.11,42.12,364465.0,34.1618,34.1618,34.1456,34.1537,364465.0
2018-08-16 14:15:00,42.12,42.14,42.11,42.14,52512.0,34.1537,34.1699,34.1456,34.1699,52512.0
2018-08-16 14:20:00,42.13,42.13,42.12,42.12,49319.0,34.1618,34.1618,34.1537,34.1537,49319.0
2018-08-16 14:25:00,42.12,42.13,42.1,42.1,50787.0,34.1537,34.1618,34.1375,34.1375,50787.0
2018-08-16 14:30:00,42.1,42.11,42.08,42.1,38963.0,34.1375,34.1456,34.1213,34.1375,38963.0
2018-08-16 14:35:00,42.1,42.12,42.09,42.11,58354.0,34.1375,34.1537,34.1294,34.1456,58354.0
2018-08-16 14:40:00,42.11,42.13,42.11,42.12,142478.0,34.1456,34.1618,34.1456,34.1537,142478.0
2018-08-16 14:45:00,42.12,42.13,42.11,42.12,94671.0,34.1537,34.1618,34.1456,34.1537,94671.0
2018-08-16 14:50:00,42.12,42.14,42.12,42.14,111484.0,34.1537,34.1699,34.1537,34.1699,111484.0
2018-08-16 14:55:00,42.14,42.14,42.11,42.12,46302.0,34.1699,34.1699,34.1456,34.1537,46302.0
2018-08-16 15:00:00,42.12,42.13,42.11,42.12,127701.0,34.1537,34.1618,34.1456,34.1537,127701.0
2018-08-16 15:05:00,42.13,42.13,42.11,42.11,37108.0,34.1618,34.1618,34.1456,34.1456,37108.0
2018-08-16 15:10:00,42.11,42.12,42.1,42.11,132168.0,34.1456,34.1537,34.1375,34.1456,132168.0
2018-08-16 15:15:00,42.11,42.12,42.1,42.11,203520.0,34.1456,34.1537,34.1375,34.1456,203520.0
2018-08-16 15:20:00,42.11,42.12,42.1,42.12,144232.0,34.1456,34.1537,34.1375,34.1537,144232.0
2018-08-16 15:25:00,42.12,42.14,42.11,42.14,215274.0,34.1537,34.1699,34.1456,34.1699,215274.0
2018-08-16 15:30:00,42.14,42.14,42.11,42.11,61417.0,34.1699,34.1699,34.1456,34.1456,61417.0
2018-08-16 15:35:00,42.12,42.12,42.08,42.09,144469.0,34.1537,34.1537,34.1213,34.1294,144469.0
2018-08-16 15:40:00,42.09,42.09,42.07,42.08,107635.0,34.1294,34.1294,34.1131,34.1213,107635.0
2018-08-16 15:45:00,42.08,42.08,42.06,42.07,98955.0,34.1213,34.1213,34.105,34.1131,98955.0
2018-08-16 15:50:00,42.07,42.07,42.05,42.06,149819.0,34.1131,34.1131,34.0969,34.105,149819.0
2018-08-16 15:55:00,42.06,42.11,42.05,42.1,888052.0,34.105,34.1456,34.0969,34.1375,888052.0
2018-08-17 09:30:00,42.09,42.11,42.08,42.08,144774.0,34.1294,34.1456,34.1213,34.1213,144774.0
2018-08-17 09:35:00,42.09,42.14,42.07,42.14,140118.0,34.1294,34.1699,34.1131,34.1699,140118.0
2018-08-17 09:40:00,42.14,42.14,42.1,42.11,49566.0,34.1699,34.1699,34.1375,34.1456,49566.0
2018-08-17 09:45:00,42.11,42.12,42.09,42.1,46808.0,34.1456,34.1537,34.1294,34.1375,46808.0
2018-08-17 09:50:00,42.1,42.13,42.1,42.13,76019.0,34.1375,34.1618,34.1375,34.1618,76019.0
2018-08-17 09:55:00,42.12,42.16,42.12,42.15,166783.0,34.1537,34.1861,34.1537,34.178,166783.0
2018-08-17 10:00:00,42.14,42.17,42.13,42.15,130944.0,34.1699,34.1942,34.1618,34.178,130944.0
2018-08-17 10:05:00,42.15,42.15,42.1,42.12,59642.0,34.178,34.178,34.1375,34.1537,59642.0
2018-08-17 10:10:00,42.12,42.12,42.09,42.09,99997.0,34.1537,34.1537,34.1294,34.1294,99997.0
2018-08-17 10:15:00,42.09,42.1,42.08,42.1,48566.0,34.1294,34.1375,34.1213,34.1375,48566.0
2018-08-17 10:20:00,42.1,42.11,42.06,42.07,40584.0,34.1375,34.1456,34.105,34.1131,40584.0
2018-08-17 10:25:00,42.06,42.08,42.04,42.06,102327.0,34.105,34.1213,34.0888,34.105,102327.0
2018-08-17 10:30:00,42.07,42.11,42.07,42.11,44508.0,34.1131,34.1456,34.1131,34.1456,44508.0
2018-08-17 10:35:00,42.11,42.14,42.1,42.13,80891.0,34.1456,34.1699,34.1375,34.1618,80891.0
2018-08-17 10:40:00,42.14,42.14,42.1,42.11,47741.0,34.1699,34.1699,34.1375,34.1456,47741.0
2018-08-17 10:45:00,42.1,42.13,42.1,42.12,60514.0,34.1375,34.1618,34.1375,34.1537,60514.0
2018-08-17 10:50:00,42.13,42.17,42.12,42.15,83612.0,34.1618,34.1942,34.1537,34.178,83612.0
2018-08-17 10:55:00,42.15,42.18,42.13,42.16,60079.0,34.178,34.2023,34.1618,34.1861,60079.0
2018-08-17 11:00:00,42.17,42.18,42.14,42.16,66344.0,34.1942,34.2023,34.1699,34.1861,66344.0
2018-08-17 11:05:00,42.17,42.18,42.15,42.16,101637.0,34.1942,34.2023,34.178,34.1861,101637.0
2018-08-17 11:10:00,42.16,42.18,42.13,42.18,75713.0,34.1861,34.2023,34.1618,34.2023,75713.0
2018-08-17 11:15:00,42.18,42.24,42.18,42.22,103106.0,34.2023,34.251,34.2023,34.2348,103106.0
2018-08-17 11:20:00,42.23,42.24,42.2,42.23,75402.0,34.2429,34.251,34.2186,34.2429,75402.0
2018-08-17 11:25:00,42.22,42.25,42.21,42.24,90332.0,34.2348,34.2591,34.2267,34.251,90332.0
2018-08-17 11:30:00,42.24,42.27,42.23,42.27,65688.0,34.251,34.2753,34.2429,34.2753,65688.0
2018-08-17 11:35:00,42.26,42.27,42.24,42.25,120731.0,34.2672,34.2753,34.251,34.2591,120731.0
2018-08-17 11:40:00,42.26,42.29,42.25,42.29,145552.0,34.2672,34.2915,34.2591,34.2915,145552.0
2018-08-17 11:45:00,42.28,42.29,42.27,42.28,59598.0,34.2834,34.2915,34.2753,34.2834,59598.0
2018-08-17 11:50:00,42.28,42.3,42.27,42.29,30620.0,34.2834,34.2996,34.2753,34.2915,30620.0
2018-08-17 11:55:00,42.29,42.32,42.28,42.3,66821.0,34.2915,34.3159,34.2834,34.2996,66821.0
2018-08-17 12:00:00,42.29,42.3,42.28,42.29,44938.0,34.2915,34.2996,34.2834,34.2915,44938.0
2018-08-17 12:05:00,42.29,42.3,42.28,42.29,25566.0,34.2915,34.2996,34.2834,34.2915,25566.0
2018-08-17 12:10:00,42.28,42.3,42.27,42.27,33771.0,34.2834,34.2996,34.2753,34.2753,33771.0
2018-08-17 12:15:00,42.28,42.31,42.28,42.3,64841.0,34.2834,34.3077,34.2834,34.2996,64841.0
2018-08-17 12:20:00,42.3,42.31,42.28,42.29,15733.0,34.2996,34.3077,34.2834,34.2915,15733.0
2018-08-17 12:25:00,42.3,42.3,42.28,42.28,14441.0,34.2996,34.2996,34.2834,34.2834,14441.0
2018-08-17 12:30:00,42.28,42.29,42.26,42.26,46535.0,34.2834,34.2915,34.2672,34.2672,46535.0
2018-08-17 12:35:00,42.26,42.26,42.24,42.25,33402.0,34.2672,34.2672,34.251,34.2591,33402.0
2018-08-17 12:40:00,42.24,42.25,42.24,42.25,33245.0,34.251,34.2591,34.251,34.2591,33245.0
2018-08-17 12:45:00,42.24,42.25,42.22,42.23,31484.0,34.251,34.2591,34.2348,34.2429,31484.0
2018-08-17 12:50:00,42.23,42.25,42.23,42.23,30252.0,34.2429,34.2591,34.2429,34.2429,30252.0
2018-08-17 12:55:00,42.22,42.23,42.21,42.22,21737.0,34.2348,34.2429,34.2267,34.2348,21737.0
2018-08-17 13:00:00,42.22,42.23,42.21,42.22,60596.0,34.2348,34.2429,34.2267,34.2348,60596.0
2018-08-17 13:05:00,42.22,42.23,42.21,42.23,47110.0,34.2348,34.2429,34.2267,34.2429,47110.0
2018-08-17 13:10:00,42.23,42.23,42.22,42.22,21689.0,34.2429,34.2429,34.2348,34.2348,21689.0
2018-08-17 13:15:00,42.23,42.25,42.22,42.25,47777.0,34.2429,34.2591,34.2348,34.2591,47777.0
2018-08-17 13:20:00,42.24,42.24,42.21,42.21,57386.0,34.251,34.251,34.2267,34.2267,57386.0
2018-08-17 13:25:00,42.22,42.22,42.19,42.2,43753.0,34.2348,34.2348,34.2104,34.2186,43753.0
2018-08-17 13:30:00,42.2,42.22,42.19,42.22,30665.0,34.2186,34.2348,34.2104,34.2348,30665.0
2018-08-17 13:35:00,42.21,42.23,42.21,42.22,36757.0,34.2267,34.2429,34.2267,34.2348,36757.0
2018-08-17 13:40:00,42.22,42.24,42.21,42.21,22332.0,34.2348,34.251,34.2267,34.2267,22332.0
2018-08-17 13:45:00,42.22,42.22,42.21,42.22,19715.0,34.2348,34.2348,34.2267,34.2348,19715.0
2018-08-17 13:50:00,42.22,42.23,42.21,42.23,38821.0,34.2348,34.2429,34.2267,34.2429,38821.0
2018-08-17 13:55:00,42.23,42.26,42.22,42.26,112231.0,34.2429,34.2672,34.2348,34.2672,112231.0
2018-08-17 14:00:00,42.25,42.31,42.25,42.31,119793.0,34.2591,34.3077,34.2591,34.3077,119793.0
2018-08-17 14:05:00,42.31,42.35,42.31,42.33,114262.0,34.3077,34.3402,34.3077,34.324,114262.0
2018-08-17 14:10:00,42.34,42.37,42.33,42.36,59867.0,34.3321,34.3564,34.324,34.3483,59867.0
2018-08-17 14:15:00,42.36,42.38,42.34,42.37,262765.0,34.3483,34.3645,34.3321,34.3564,262765.0
2018-08-17 14:20:00,42.36,42.39,42.36,42.38,77615.0,34.3483,34.3726,34.3483,34.3645,77615.0
2018-08-17 14:25:00,42.38,42.41,42.38,42.39,145592.0,34.3645,34.3888,34.3645,34.3726,145592.0
2018-08-17 14:30:00,42.39,42.4,42.38,42.38,149945.0,34.3726,34.3807,34.3645,34.3645,149945.0
2018-08-17 14:35:00,42.39,42.39,42.35,42.39,65992.0,34.3726,34.3726,34.3402,34.3726,65992.0
2018-08-17 14:40:00,42.38,42.43,42.37,42.41,90586.0,34.3645,34.4051,34.3564,34.3888,90586.0
2018-08-17 14:45:00,42.41,42.43,42.4,42.4,94431.0,34.3888,34.4051,34.3807,34.3807,94431.0
2018-08-17 14:50:00,42.4,42.44,42.4,42.43,177857.0,34.3807,34.4132,34.3807,34.4051,177857.0
2018-08-17 14:55:00,42.44,42.47,42.43,42.46,244098.0,34.4132,34.4375,34.4051,34.4294,244098.0
2018-08-17 15:00:00,42.45,42.46,42.43,42.45,110070.0,34.4213,34.4294,34.4051,34.4213,110070.0
2018-08-17 15:05:00,42.45,42.46,42.4,42.41,43109.0,34.4213,34.4294,34.3807,34.3888,43109.0
2018-08-17 15:10:00,42.4,42.42,42.39,42.4,121646.0,34.3807,34.3969,34.3726,34.3807,121646.0
2018-08-17 15:15:00,42.41,42.41,42.38,42.41,126211.0,34.3888,34.3888,34.3645,34.3888,126211.0
2018-08-17 15:20:00,42.41,42.43,42.41,42.42,53242.0,34.3888,34.4051,34.3888,34.3969,53242.0
2018-08-17 15:25:00,42.42,42.43,42.4,42.41,61963.0,34.3969,34.4051,34.3807,34.3888,61963.0
2018-08-17 15:30:00,42.41,42.41,42.39,42.41,84914.0,34.3888,34.3888,34.3726,34.3888,84914.0
2018-08-17 15:35:00,42.41,42.42,42.4,42.41,54373.0,34.3888,34.3969,34.3807,34.3888,54373.0
2018-08-17 15:40:00,42.42,42.44,42.41,42.43,59545.0,34.3969,34.4132,34.3888,34.4051,59545.0
2018-08-17 15:45:00,42.43,42.44,42.4,42.4,68898.0,34.4051,34.4132,34.3807,34.3807,68898.0
2018-08-17 15:50:00,42.4,42.41,42.38,42.39,122168.0,34.3807,34.3888,34.3645,34.3726,122168.0
2018-08-17 15:55:00,42.39,42.39,42.35,42.37,291418.0,34.3726,34.3726,34.3402,34.3564,291418.0
2018-08-20 09:30:00,42.51,42.54,42.48,42.51,160966.0,34.4699,34.4942,34.4456,34.4699,160966.0
2018-08-20 09:35:00,42.5,42.54,42.5,42.52,36995.0,34.4618,34.4942,34.4618,34.478,36995.0
2018-08-20 09:40:00,42.52,42.54,42.51,42.52,58502.0,34.478,34.4942,34.4699,34.478,58502.0
2018-08-20 09:45:00,42.52,42.54,42.51,42.53,67160.0,34.478,34.4942,34.4699,34.4861,67160.0
2018-08-20 09:50:00,42.53,42.53,42.5,42.51,19817.0,34.4861,34.4861,34.4618,34.4699,19817.0
2018-08-20 09:55:00,42.52,42.52,42.5,42.52,63297.0,34.478,34.478,34.4618,34.478,63297.0
2018-08-20 10:00:00,42.52,42.57,42.51,42.57,947161.0,34.478,34.5186,34.4699,34.5186,947161.0
2018-08-20 10:05:00,42.56,42.57,42.54,42.55,78729.0,34.5105,34.5186,34.4942,34.5024,78729.0
2018-08-20 10:10:00,42.55,42.56,42.51,42.51,177117.0,34.5024,34.5105,34.4699,34.4699,177117.0
2018-08-20 10:15:00,42.52,42.54,42.5,42.53,336772.0,34.478,34.4942,34.4618,34.4861,336772.0
2018-08-20 10:20:00,42.53,42.56,42.53,42.56,104131.0,34.4861,34.5105,34.4861,34.5105,104131.0
2018-08-20 10:25:00,42.56,42.59,42.56,42.58,68377.0,34.5105,34.5348,34.5105,34.5267,68377.0
2018-08-20 10:30:00,42.58,42.58,42.55,42.58,66379.0,34.5267,34.5267,34.5024,34.5267,66379.0
2018-08-20 10:35:00,42.57,42.58,42.55,42.55,176733.0,34.5186,34.5267,34.5024,34.5024,176733.0
2018-08-20 10:40:00,42.55,42.57,42.54,42.55,195435.0,34.5024,34.5186,34.4942,34.5024,195435.0
2018-08-20 10:45:00,42.56,42.57,42.55,42.56,46788.0,34.5105,34.5186,34.5024,34.5105,46788.0
2018-08-20 10:50:00,42.56,42.56,42.52,42.54,45105.0,34.5105,34.5105,34.478,34.4942,45105.0
2018-08-20 10:55:00,42.52,42.53,42.5,42.51,39308.0,34.478,34.4861,34.4618,34.4699,39308.0
2018-08-20 11:00:00,42.52,42.54,42.5,42.53,26497.0,34.478,34.4942,34.4618,34.4861,26497.0
2018-08-20 11:05:00,42.52,42.54,42.51,42.53,68123.0,34.478,34.4942,34.4699,34.4861,68123.0
2018-08-20 11:10:00,42.53,42.55,42.53,42.55,31200.0,34.4861,34.5024,34.4861,34.5024,31200.0
2018-08-20 11:15:00,42.55,42.58,42.54,42.58,35207.0,34.5024,34.5267,34.4942,34.5267,35207.0
2018-08-20 11:20:00,42.58,42.58,42.51,42.52,53334.0,34.5267,34.5267,34.4699,34.478,53334.0
2018-08-20 11:25:00,42.51,42.52,42.5,42.52,64834.0,34.4699,34.478,34.4618,34.478,64834.0
2018-08-20 11:30:00,42.52,42.52,42.5,42.5,38320.0,34.478,34.478,34.4618,34.4618,38320.0
2018-08-20 11:35:00,42.5,42.51,42.49,42.5,47187.0,34.4618,34.4699,34.4537,34.4618,47187.0
2018-08-20 11:40:00,42.5,42.52,42.5,42.52,38976.0,34.4618,34.478,34.4618,34.478,38976.0
2018-08-20 11:45:00,42.52,42.53,42.51,42.52,23260.0,34.478,34.4861,34.4699,34.478,23260.0
2018-08-20 11:50:00,42.52,42.58,42.52,42.57,174324.0,34.478,34.5267,34.478,34.5186,174324.0
2018-08-20 11:55:00,42.56,42.56,42.5,42.51,74148.0,34.5105,34.5105,34.4618,34.4699,74148.0
2018-08-20 12:00:00,42.51,42.54,42.5,42.54,37023.0,34.4699,34.4942,34.4618,34.4942,37023.0
2018-08-20 12:05:00,42.54,42.55,42.53,42.54,20676.0,34.4942,34.5024,34.4861,34.4942,20676.0
2018-08-20 12:10:00,42.55,42.57,42.54,42.56,123267.0,34.5024,34.5186,34.4942,34.5105,123267.0
2018-08-20 12:15:00,42.56,42.58,42.55,42.58,55957.0,34.5105,34.5267,34.5024,34.5267,55957.0
2018-08-20 12:20:00,42.58,42.58,42.57,42.57,38888.0,34.5267,34.5267,34.5186,34.5186,38888.0
2018-08-20 12:25:00,42.58,42.58,42.57,42.58,10984.0,34.5267,34.5267,34.5186,34.5267,10984.0
2018-08-20 12:30:00,42.57,42.58,42.56,42.57,25533.0,34.5186,34.5267,34.5105,34.5186,25533.0
2018-08-20 12:35:00,42.57,42.58,42.56,42.57,65176.0,34.5186,34.5267,34.5105,34.5186,65176.0
2018-08-20 12:40:00,42.57,42.57,42.55,42.56,25318.0,34.5186,34.5186,34.5024,34.5105,25318.0
2018-08-20 12:45:00,42.55,42.56,42.55,42.56,51068.0,34.5024,34.5105,34.5024,34.5105,51068.0
2018-08-20 12:50:00,42.55,42.56,42.55,42.56,27375.0,34.5024,34.5105,34.5024,34.5105,27375.0
2018-08-20 12:55:00,42.55,42.57,42.55,42.57,19387.0,34.5024,34.5186,34.5024,34.5186,19387.0
2018-08-20 13:00:00,42.57,42.58,42.56,42.57,24691.0,34.5186,34.5267,34.5105,34.5186,24691.0
2018-08-20 13:05:00,42.56,42.57,42.56,42.57,12654.0,34.5105,34.5186,34.5105,34.5186,12654.0
2018-08-20 13:10:00,42.57,42.57,42.55,42.55,19263.0,34.5186,34.5186,34.5024,34.5024,19263.0
2018-08-20 13:15:00,42.55,42.56,42.54,42.55,36616.0,34.5024,34.5105,34.4942,34.5024,36616.0
2018-08-20 13:20:00,42.55,42.56,42.54,42.56,47248.0,34.5024,34.5105,34.4942,34.5105,47248.0
2018-08-20 13:25:00,42.56,42.57,42.55,42.57,55709.0,34.5105,34.5186,34.5024,34.5186,55709.0
2018-08-20 13:30:00,42.57,42.58,42.56,42.58,61805.0,34.5186,34.5267,34.5105,34.5267,61805.0
2018-08-20 13:35:00,42.58,42.58,42.57,42.57,13188.0,34.5267,34.5267,34.5186,34.5186,13188.0
2018-08-20 13:40:00,42.58,42.58,42.56,42.58,32777.0,34.5267,34.5267,34.5105,34.5267,32777.0
2018-08-20 13:45:00,42.57,42.58,42.57,42.57,68282.0,34.5186,34.5267,34.5186,34.5186,68282.0
2018-08-20 13:50:00,42.57,42.58,42.56,42.58,51558.0,34.5186,34.5267,34.5105,34.5267,51558.0
2018-08-20 13:55:00,42.58,42.6,42.57,42.59,49058.0,34.5267,34.5429,34.5186,34.5348,49058.0
2018-08-20 14:00:00,42.6,42.6,42.58,42.58,37276.0,34.5429,34.5429,34.5267,34.5267,37276.0
2018-08-20 14:05:00,42.58,42.59,42.57,42.58,103907.0,34.5267,34.5348,34.5186,34.5267,103907.0
2018-08-20 14:10:00,42.58,42.59,42.58,42.59,73284.0,34.5267,34.5348,34.5267,34.5348,73284.0
2018-08-20 14:15:00,42.59,42.6,42.58,42.59,98385.0,34.5348,34.5429,34.5267,34.5348,98385.0
2018-08-20 14:20:00,42.59,42.6,42.59,42.59,37922.0,34.5348,34.5429,34.5348,34.5348,37922.0
2018-08-20 14:25:00,42.6,42.6,42.59,42.6,91847.0,34.5429,34.5429,34.5348,34.5429,91847.0
2018-08-20 14:30:00,42.6,42.61,42.59,42.59,33541.0,34.5429,34.551,34.5348,34.5348,33541.0
2018-08-20 14:35:00,42.59,42.61,42.59,42.6,113125.0,34.5348,34.551,34.5348,34.5429,113125.0
2018-08-20 14:40:00,42.61,42.61,42.58,42.59,116601.0,34.551,34.551,34.5267,34.5348,116601.0
2018-08-20 14:45:00,42.59,42.59,42.57,42.59,68681.0,34.5348,34.5348,34.5186,34.5348,68681.0
2018-08-20 14:50:00,42.58,42.59,42.57,42.58,68109.0,34.5267,34.5348,34.5186,34.5267,68109.0
2018-08-20 14:55:00,42.57,42.59,42.57,42.58,65715.0,34.5186,34.5348,34.5186,34.5267,65715.0
2018-08-20 15:00:00,42.59,42.59,42.57,42.57,35601.0,34.5348,34.5348,34.5186,34.5186,35601.0
2018-08-20 15:05:00,42.58,42.58,42.57,42.58,71184.0,34.5267,34.5267,34.5186,34.5267,71184.0
2018-08-20 15:10:00,42.58,42.59,42.57,42.59,131625.0,34.5267,34.5348,34.5186,34.5348,131625.0
2018-08-20 15:15:00,42.59,42.6,42.58,42.6,145298.0,34.5348,34.5429,34.5267,34.5429,145298.0
2018-08-20 15:20:00,42.59,42.6,42.59,42.6,73255.0,34.5348,34.5429,34.5348,34.5429,73255.0
2018-08-20 15:25:00,42.6,42.6,42.59,42.6,44312.0,34.5429,34.5429,34.5348,34.5429,44312.0
2018-08-20 15:30:00,42.59,42.61,42.59,42.59,87127.0,34.5348,34.551,34.5348,34.5348,87127.0
2018-08-20 15:35:00,42.6,42.61,42.59,42.61,57847.0,34.5429,34.551,34.5348,34.551,57847.0
2018-08-20 15:40:00,42.6,42.61,42.59,42.61,95043.0,34.5429,34.551,34.5348,34.551,95043.0
2018-08-20 15:45:00,42.6,42.61,42.6,42.61,108847.0,34.5429,34.551,34.5429,34.551,108847.0
2018-08-20 15:50:00,42.61,42.61,42.57,42.58,184440.0,34.551,34.551,34.5186,34.5267,184440.0
2018-08-20 15:55:00,42.58,42.59,42.56,42.57,416456.0,34.5267,34.5348,34.5105,34.5186,416456.0
2018-08-21 09:30:00,42.85,42.86,42.83,42.86,137497.0,34.7456,34.7537,34.7294,34.7537,137497.0
2018-08-21 09:35:00,42.85,42.87,42.83,42.84,29378.0,34.7456,34.7618,34.7294,34.7375,29378.0
2018-08-21 09:40:00,42.84,42.85,42.83,42.85,86644.0,34.7375,34.7456,34.7294,34.7456,86644.0
2018-08-21 09:45:00,42.84,42.85,42.82,42.84,44427.0,34.7375,34.7456,34.7213,34.7375,44427.0
2018-08-21 09:50:00,42.85,42.87,42.84,42.86,48014.0,34.7456,34.7618,34.7375,34.7537,48014.0
2018-08-21 09:55:00,42.85,42.86,42.84,42.86,73903.0,34.7456,34.7537,34.7375,34.7537,73903.0
2018-08-21 10:00:00,42.86,42.87,42.84,42.85,114817.0,34.7537,34.7618,34.7375,34.7456,114817.0
2018-08-21 10:05:00,42.85,42.85,42.81,42.82,72176.0,34.7456,34.7456,34.7132,34.7213,72176.0
2018-08-21 10:10:00,42.82,42.83,42.81,42.83,83021.0,34.7213,34.7294,34.7132,34.7294,83021.0
2018-08-21 10:15:00,42.82,42.83,42.81,42.83,34709.0,34.7213,34.7294,34.7132,34.7294,34709.0
2018-08-21 10:20:00,42.83,42.85,42.82,42.84,238186.0,34.7294,34.7456,34.7213,34.7375,238186.0
2018-08-21 10:25:00,42.84,42.84,42.82,42.84,86038.0,34.7375,34.7375,34.7213,34.7375,86038.0
2018-08-21 10:30:00,42.84,42.85,42.83,42.85,39226.0,34.7375,34.7456,34.7294,34.7456,39226.0
2018-08-21 10:35:00,42.84,42.86,42.82,42.82,58357.0,34.7375,34.7537,34.7213,34.7213,58357.0
2018-08-21 10:40:00,42.82,42.85,42.82,42.84,45698.0,34.7213,34.7456,34.7213,34.7375,45698.0
2018-08-21 10:45:00,42.84,42.84,42.8,42.81,106329.0,34.7375,34.7375,34.7051,34.7132,106329.0
2018-08-21 10:50:00,42.81,42.82,42.79,42.82,63176.0,34.7132,34.7213,34.697,34.7213,63176.0
2018-08-21 10:55:00,42.81,42.82,42.79,42.8,86967.0,34.7132,34.7213,34.697,34.7051,86967.0
2018-08-21 11:00:00,42.81,42.82,42.8,42.81,57670.0,34.7132,34.7213,34.7051,34.7132,57670.0
2018-08-21 11:05:00,42.81,42.82,42.79,42.79,66673.0,34.7132,34.7213,34.697,34.697,66673.0
2018-08-21 11:10:00,42.79,42.8,42.77,42.77,43248.0,34.697,34.7051,34.6807,34.6807,43248.0
2018-08-21 11:15:00,42.77,42.77,42.75,42.77,37092.0,34.6807,34.6807,34.6645,34.6807,37092.0
2018-08-21 11:20:00,42.77,42.8,42.76,42.8,47411.0,34.6807,34.7051,34.6726,34.7051,47411.0
2018-08-21 11:25:00,42.8,42.82,42.79,42.8,63677.0,34.7051,34.7213,34.697,34.7051,63677.0
2018-08-21 11:30:00,42.79,42.8,42.78,42.8,92486.0,34.697,34.7051,34.6889,34.7051,92486.0
2018-08-21 11:35:00,42.79,42.83,42.78,42.82,51268.0,34.697,34.7294,34.6889,34.7213,51268.0
2018-08-21 11:40:00,42.81,42.84,42.81,42.83,57792.0,34.7132,34.7375,34.7132,34.7294,57792.0
2018-08-21 11:45:00,42.84,42.85,42.82,42.84,29107.0,34.7375,34.7456,34.7213,34.7375,29107.0
2018-08-21 11:50:00,42.84,42.85,42.81,42.84,75844.0,34.7375,34.7456,34.7132,34.7375,75844.0
2018-08-21 11:55:00,42.85,42.86,42.84,42.85,145168.0,34.7456,34.7537,34.7375,34.7456,145168.0
2018-08-21 12:00:00,42.85,42.87,42.84,42.87,76701.0,34.7456,34.7618,34.7375,34.7618,76701.0
2018-08-21 12:05:00,42.87,42.88,42.86,42.87,98450.0,34.7618,34.7699,34.7537,34.7618,98450.0
2018-08-21 12:10:00,42.86,42.87,42.86,42.86,33025.0,34.7537,34.7618,34.7537,34.7537,33025.0
2018-08-21 12:15:00,42.86,42.87,42.85,42.87,45615.0,34.7537,34.7618,34.7456,34.7618,45615.0
2018-08-21 12:20:00,42.87,42.87,42.86,42.87,43603.0,34.7618,34.7618,34.7537,34.7618,43603.0
2018-08-21 12:25:00,42.87,42.88,42.86,42.88,92013.0,34.7618,34.7699,34.7537,34.7699,92013.0
2018-08-21 12:30:00,42.88,42.89,42.87,42.89,66707.0,34.7699,34.7781,34.7618,34.7781,66707.0
2018-08-21 12:35:00,42.89,42.9,42.88,42.9,88629.0,34.7781,34.7862,34.7699,34.7862,88629.0
2018-08-21 12:40:00,42.89,42.9,42.88,42.88,38306.0,34.7781,34.7862,34.7699,34.7699,38306.0
2018-08-21 12:45:00,42.89,42.9,42.88,42.89,38409.0,34.7781,34.7862,34.7699,34.7781,38409.0
2018-08-21 12:50:00,42.89,42.92,42.89,42.91,155207.0,34.7781,34.8024,34.7781,34.7943,155207.0
2018-08-21 12:55:00,42.91,42.96,42.91,42.93,219348.0,34.7943,34.8348,34.7943,34.8105,219348.0
2018-08-21 13:00:00,42.94,42.95,42.92,42.93,62273.0,34.8186,34.8267,34.8024,34.8105,62273.0
2018-08-21 13:05:00,42.94,42.94,42.91,42.92,176337.0,34.8186,34.8186,34.7943,34.8024,176337.0
2018-08-21 13:10:00,42.91,42.92,42.9,42.91,72926.0,34.7943,34.8024,34.7862,34.7943,72926.0
2018-08-21 13:15:00,42.91,42.92,42.9,42.91,34265.0,34.7943,34.8024,34.7862,34.7943,34265.0
2018-08-21 13:20:00,42.91,42.93,42.9,42.92,87992.0,34.7943,34.8105,34.7862,34.8024,87992.0
2018-08-21 13:25:00,42.93,42.94,42.92,42.92,19780.0,34.8105,34.8186,34.8024,34.8024,19780.0
2018-08-21 13:30:00,42.93,42.94,42.92,42.93,115329.0,34.8105,34.8186,34.8024,34.8105,115329.0
2018-08-21 13:35:00,42.94,42.96,42.93,42.95,101521.0,34.8186,34.8348,34.8105,34.8267,101521.0
2018-08-21 13:40:00,42.96,42.98,42.94,42.97,31826.0,34.8348,34.851,34.8186,34.8429,31826.0
2018-08-21 13:45:00,42.97,42.97,42.95,42.97,85992.0,34.8429,34.8429,34.8267,34.8429,85992.0
2018-08-21 13:50:00,42.96,42.98,42.95,42.96,57163.0,34.8348,34.851,34.8267,34.8348,57163.0
2018-08-21 13:55:00,42.96,42.98,42.95,42.97,55170.0,34.8348,34.851,34.8267,34.8429,55170.0
2018-08-21 14:00:00,42.96,42.97,42.94,42.95,53216.0,34.8348,34.8429,34.8186,34.8267,53216.0
2018-08-21 14:05:00,42.95,42.96,42.94,42.95,55101.0,34.8267,34.8348,34.8186,34.8267,55101.0
2018-08-21 14:10:00,42.96,42.97,42.94,42.96,94499.0,34.8348,34.8429,34.8186,34.8348,94499.0
2018-08-21 14:15:00,42.97,42.98,42.96,42.98,31594.0,34.8429,34.851,34.8348,34.851,31594.0
2018-08-21 14:20:00,42.98,42.98,42.95,42.96,43502.0,34.851,34.851,34.8267,34.8348,43502.0
2018-08-21 14:25:00,42.96,42.96,42.94,42.95,36574.0,34.8348,34.8348,34.8186,34.8267,36574.0
2018-08-21 14:30:00,42.95,42.95,42.92,42.94,82988.0,34.8267,34.8267,34.8024,34.8186,82988.0
2018-08-21 14:35:00,42.94,42.94,42.92,42.93,80209.0,34.8186,34.8186,34.8024,34.8105,80209.0
2018-08-21 14:40:00,42.92,42.95,42.92,42.94,59433.0,34.8024,34.8267,34.8024,34.8186,59433.0
2018-08-21 14:45:00,42.94,42.94,42.89,42.9,90077.0,34.8186,34.8186,34.7781,34.7862,90077.0
2018-08-21 14:50:00,42.9,42.9,42.86,42.88,118398.0,34.7862,34.7862,34.7537,34.7699,118398.0
2018-08-21 14:55:00,42.88,42.89,42.86,42.88,100586.0,34.7699,34.7781,34.7537,34.7699,100586.0
2018-08-21 15:00:00,42.88,42.89,42.87,42.88,50757.0,34.7699,34.7781,34.7618,34.7699,50757.0
2018-08-21 15:05:00,42.88,42.89,42.87,42.88,564411.0,34.7699,34.7781,34.7618,34.7699,564411.0
2018-08-21 15:10:00,42.88,42.89,42.88,42.88,46335.0,34.7699,34.7781,34.7699,34.7699,46335.0
2018-08-21 15:15:00,42.87,42.89,42.86,42.87,90313.0,34.7618,34.7781,34.7537,34.7618,90313.0
2018-08-21 15:20:00,42.87,42.88,42.86,42.88,88555.0,34.7618,34.7699,34.7537,34.7699,88555.0
2018-08-21 15:25:00,42.88,42.9,42.88,42.89,128779.0,34.7699,34.7862,34.7699,34.7781,128779.0
2018-08-21 15:30:00,42.89,42.9,42.87,42.9,67173.0,34.7781,34.7862,34.7618,34.7862,67173.0
2018-08-21 15:35:00,42.9,42.9,42.89,42.89,51741.0,34.7862,34.7862,34.7781,34.7781,51741.0
2018-08-21 15:40:00,42.9,42.9,42.88,42.88,56044.0,34.7862,34.7862,34.7699,34.7699,56044.0
2018-08-21 15:45:00,42.89,42.89,42.86,42.86,137527.0,34.7781,34.7781,34.7537,34.7537,137527.0
2018-08-21 15:50:00,42.86,42.88,42.85,42.86,80653.0,34.7537,34.7699,34.7456,34.7537,80653.0
2018-08-21 15:55:00,42.85,42.88,42.85,42.85,239668.0,34.7456,34.7699,34.7456,34.7456,239668.0
2018-08-22 09:30:00,43.02,43.07,42.99,43.07,273781.0,34.8835,34.924,34.8591,34.924,273781.0
2018-08-22 09:35:00,43.06,43.07,43.04,43.05,191460.0,34.9159,34.924,34.8997,34.9078,191460.0
2018-08-22 09:40:00,43.05,43.06,43.02,43.02,49413.0,34.9078,34.9159,34.8835,34.8835,49413.0
2018-08-22 09:45:00,43.03,43.04,43.01,43.01,56004.0,34.8916,34.8997,34.8754,34.8754,56004.0
2018-08-22 09:50:00,43.01,43.03,42.99,42.99,65040.0,34.8754,34.8916,34.8591,34.8591,65040.0
2018-08-22 09:55:00,43.0,43.03,42.99,43.02,37225.0,34.8672,34.8916,34.8591,34.8835,37225.0
2018-08-22 10:00:00,43.02,43.04,43.01,43.04,128151.0,34.8835,34.8997,34.8754,34.8997,128151.0
2018-08-22 10:05:00,43.04,43.05,43.03,43.05,117248.0,34.8997,34.9078,34.8916,34.9078,117248.0
2018-08-22 10:10:00,43.05,43.07,43.04,43.05,125326.0,34.9078,34.924,34.8997,34.9078,125326.0
2018-08-22 10:15:00,43.05,43.05,43.02,43.04,43744.0,34.9078,34.9078,34.8835,34.8997,43744.0
2018-08-22 10:20:00,43.04,43.05,43.01,43.01,32188.0,34.8997,34.9078,34.8754,34.8754,32188.0
2018-08-22 10:25:00,43.02,43.02,42.99,43.0,71071.0,34.8835,34.8835,34.8591,34.8672,71071.0
2018-08-22 10:30:00,42.99,43.0,42.97,42.99,67749.0,34.8591,34.8672,34.8429,34.8591,67749.0
2018-08-22 10:35:00,42.99,43.04,42.98,43.03,86252.0,34.8591,34.8997,34.851,34.8916,86252.0
2018-08-22 10:40:00,43.03,43.05,43.02,43.05,31769.0,34.8916,34.9078,34.8835,34.9078,31769.0
2018-08-22 10:45:00,43.05,43.07,43.04,43.07,143406.0,34.9078,34.924,34.8997,34.924,143406.0
2018-08-22 10:50:00,43.06,43.07,43.05,43.07,63156.0,34.9159,34.924,34.9078,34.924,63156.0
2018-08-22 10:55:00,43.07,43.08,43.04,43.05,64469.0,34.924,34.9321,34.8997,34.9078,64469.0
2018-08-22 11:00:00,43.06,43.06,43.04,43.05,59257.0,34.9159,34.9159,34.8997,34.9078,59257.0
2018-08-22 11:05:00,43.04,43.06,43.02,43.04,92598.0,34.8997,34.9159,34.8835,34.8997,92598.0
2018-08-22 11:10:00,43.04,43.05,43.03,43.05,29011.0,34.8997,34.9078,34.8916,34.9078,29011.0
2018-08-22 11:15:00,43.05,43.07,43.05,43.06,48867.0,34.9078,34.924,34.9078,34.9159,48867.0
2018-08-22 11:20:00,43.06,43.07,43.05,43.05,43379.0,34.9159,34.924,34.9078,34.9078,43379.0
2018-08-22 11:25:00,43.05,43.06,43.04,43.06,61401.0,34.9078,34.9159,34.8997,34.9159,61401.0
2018-08-22 11:30:00,43.05,43.06,43.03,43.04,49086.0,34.9078,34.9159,34.8916,34.8997,49086.0
2018-08-22 11:35:00,43.03,43.05,43.02,43.05,37225.0,34.8916,34.9078,34.8835,34.9078,37225.0
2018-08-22 11:40:00,43.05,43.08,43.05,43.07,120189.0,34.9078,34.9321,34.9078,34.924,120189.0
2018-08-22 11:45:00,43.07,43.08,43.05,43.05,31033.0,34.924,34.9321,34.9078,34.9078,31033.0
2018-08-22 11:50:00,43.06,43.07,43.05,43.07,42710.0,34.9159,34.924,34.9078,34.924,42710.0
2018-08-22 11:55:00,43.07,43.07,43.06,43.07,21721.0,34.924,34.924,34.9159,34.924,21721.0
2018-08-22 12:00:00,43.06,43.07,43.05,43.07,42691.0,34.9159,34.924,34.9078,34.924,42691.0
2018-08-22 12:05:00,43.06,43.07,43.04,43.05,17314.0,34.9159,34.924,34.8997,34.9078,17314.0
2018-08-22 12:10:00,43.05,43.06,43.04,43.04,44212.0,34.9078,34.9159,34.8997,34.8997,44212.0
2018-08-22 12:15:00,43.04,43.05,43.04,43.05,46156.0,34.8997,34.9078,34.8997,34.9078,46156.0
2018-08-22 12:20:00,43.05,43.05,43.04,43.04,33480.0,34.9078,34.9078,34.8997,34.8997,33480.0
2018-08-22 12:25:00,43.04,43.05,43.03,43.03,38667.0,34.8997,34.9078,34.8916,34.8916,38667.0
2018-08-22 12:30:00,43.04,43.04,43.03,43.04,39430.0,34.8997,34.8997,34.8916,34.8997,39430.0
2018-08-22 12:35:00,43.04,43.04,43.02,43.02,35685.0,34.8997,34.8997,34.8835,34.8835,35685.0
2018-08-22 12:40:00,43.03,43.04,43.02,43.03,22093.0,34.8916,34.8997,34.8835,34.8916,22093.0
2018-08-22 12:45:00,43.03,43.04,43.02,43.03,63744.0,34.8916,34.8997,34.8835,34.8916,63744.0
2018-08-22 12:50:00,43.04,43.04,43.02,43.02,17935.0,34.8997,34.8997,34.8835,34.8835,17935.0
2018-08-22 12:55:00,43.02,43.03,43.01,43.02,33153.0,34.8835,34.8916,34.8754,34.8835,33153.0
2018-08-22 13:00:00,43.02,43.04,43.02,43.02,30732.0,34.8835,34.8997,34.8835,34.8835,30732.0
2018-08-22 13:05:00,43.02,43.03,43.0,43.01,202740.0,34.8835,34.8916,34.8672,34.8754,202740.0
2018-08-22 13:10:00,43.01,43.02,43.0,43.01,62869.0,34.8754,34.8835,34.8672,34.8754,62869.0
2018-08-22 13:15:00,43.01,43.01,43.0,43.01,13655.0,34.8754,34.8754,34.8672,34.8754,13655.0
2018-08-22 13:20:00,43.01,43.03,43.01,43.02,35270.0,34.8754,34.8916,34.8754,34.8835,35270.0
2018-08-22 13:25:00,43.03,43.03,43.02,43.02,15277.0,34.8916,34.8916,34.8835,34.8835,15277.0
2018-08-22 13:30:00,43.02,43.03,43.02,43.02,31845.0,34.8835,34.8916,34.8835,34.8835,31845.0
2018-08-22 13:35:00,43.03,43.03,43.02,43.02,25336.0,34.8916,34.8916,34.8835,34.8835,25336.0
2018-08-22 13:40:00,43.02,43.03,43.02,43.03,33556.0,34.8835,34.8916,34.8835,34.8916,33556.0
2018-08-22 13:45:00,43.03,43.03,43.01,43.02,61073.0,34.8916,34.8916,34.8754,34.8835,61073.0
2018-08-22 13:50:00,43.02,43.03,43.02,43.03,113947.0,34.8835,34.8916,34.8835,34.8916,113947.0
2018-08-22 13:55:00,43.03,43.05,43.02,43.05,94831.0,34.8916,34.9078,34.8835,34.9078,94831.0
2018-08-22 14:00:00,43.05,43.12,43.04,43.12,161054.0,34.9078,34.9646,34.8997,34.9646,161054.0
2018-08-22 14:05:00,43.11,43.12,43.07,43.08,107703.0,34.9564,34.9646,34.924,34.9321,107703.0
2018-08-22 14:10:00,43.08,43.08,43.05,43.07,107456.0,34.9321,34.9321,34.9078,34.924,107456.0
2018-08-22 14:15:00,43.06,43.06,43.02,43.03,85841.0,34.9159,34.9159,34.8835,34.8916,85841.0
2018-08-22 14:20:00,43.03,43.04,43.02,43.02,165170.0,34.8916,34.8997,34.8835,34.8835,165170.0
2018-08-22 14:25:00,43.01,43.03,42.99,43.02,124948.0,34.8754,34.8916,34.8591,34.8835,124948.0
2018-08-22 14:30:00,43.02,43.03,43.0,43.02,133670.0,34.8835,34.8916,34.8672,34.8835,133670.0
2018-08-22 14:35:00,43.02,43.02,43.01,43.02,61999.0,34.8835,34.8835,34.8754,34.8835,61999.0
2018-08-22 14:40:00,43.01,43.02,43.0,43.02,82921.0,34.8754,34.8835,34.8672,34.8835,82921.0
2018-08-22 14:45:00,43.02,43.02,43.0,43.01,74495.0,34.8835,34.8835,34.8672,34.8754,74495.0
2018-08-22 14:50:00,43.01,43.03,43.0,43.02,53024.0,34.8754,34.8916,34.8672,34.8835,53024.0
2018-08-22 14:55:00,43.02,43.04,43.0,43.04,65742.0,34.8835,34.8997,34.8672,34.8997,65742.0
2018-08-22 15:00:00,43.04,43.05,43.03,43.05,118200.0,34.8997,34.9078,34.8916,34.9078,118200.0
2018-08-22 15:05:00,43.04,43.05,43.02,43.04,110214.0,34.8997,34.9078,34.8835,34.8997,110214.0
2018-08-22 15:10:00,43.04,43.06,43.03,43.06,69353.0,34.8997,34.9159,34.8916,34.9159,69353.0
2018-08-22 15:15:00,43.06,43.07,43.05,43.07,42137.0,34.9159,34.924,34.9078,34.924,42137.0
2018-08-22 15:20:00,43.07,43.07,43.06,43.07,76622.0,34.924,34.924,34.9159,34.924,76622.0
2018-08-22 15:25:00,43.06,43.07,43.06,43.07,52407.0,34.9159,34.924,34.9159,34.924,52407.0
2018-08-22 15:30:00,43.07,43.07,43.05,43.07,68731.0,34.924,34.924,34.9078,34.924,68731.0
2018-08-22 15:35:00,43.07,43.07,43.06,43.07,57654.0,34.924,34.924,34.9159,34.924,57654.0
2018-08-22 15:40:00,43.07,43.07,43.06,43.07,115812.0,34.924,34.924,34.9159,34.924,115812.0
2018-08-22 15:45:00,43.06,43.07,43.05,43.05,423213.0,34.9159,34.924,34.9078,34.9078,423213.0
2018-08-22 15:50:00,43.05,43.06,43.04,43.05,80520.0,34.9078,34.9159,34.8997,34.9078,80520.0
2018-08-22 15:55:00,43.05,43.06,43.04,43.05,285568.0,34.9078,34.9159,34.8997,34.9078,285568.0
2018-08-23 09:30:00,42.82,42.85,42.81,42.82,326735.0,34.7213,34.7456,34.7132,34.7213,326735.0
2018-08-23 09:35:00,42.82,42.82,42.8,42.81,33699.0,34.7213,34.7213,34.7051,34.7132,33699.0
2018-08-23 09:40:00,42.82,42.85,42.82,42.84,30452.0,34.7213,34.7456,34.7213,34.7375,30452.0
2018-08-23 09:45:00,42.84,42.86,42.83,42.86,25829.0,34.7375,34.7537,34.7294,34.7537,25829.0
2018-08-23 09:50:00,42.85,42.91,42.84,42.9,67309.0,34.7456,34.7943,34.7375,34.7862,67309.0
2018-08-23 09:55:00,42.89,42.9,42.86,42.87,39897.0,34.7781,34.7862,34.7537,34.7618,39897.0
2018-08-23 10:00:00,42.87,42.89,42.86,42.87,125751.0,34.7618,34.7781,34.7537,34.7618,125751.0
2018-08-23 10:05:00,42.87,42.88,42.86,42.87,44372.0,34.7618,34.7699,34.7537,34.7618,44372.0
2018-08-23 10:10:00,42.86,42.88,42.84,42.86,66668.0,34.7537,34.7699,34.7375,34.7537,66668.0
2018-08-23 10:15:00,42.86,42.86,42.84,42.85,43385.0,34.7537,34.7537,34.7375,34.7456,43385.0
2018-08-23 10:20:00,42.86,42.87,42.83,42.84,40111.0,34.7537,34.7618,34.7294,34.7375,40111.0
2018-08-23 10:25:00,42.84,42.89,42.84,42.89,95456.0,34.7375,34.7781,34.7375,34.7781,95456.0
2018-08-23 10:30:00,42.89,42.9,42.87,42.88,79377.0,34.7781,34.7862,34.7618,34.7699,79377.0
2018-08-23 10:35:00,42.88,42.88,42.87,42.88,101062.0,34.7699,34.7699,34.7618,34.7699,101062.0
2018-08-23 10:40:00,42.87,42.88,42.85,42.86,62991.0,34.7618,34.7699,34.7456,34.7537,62991.0
2018-08-23 10:45:00,42.86,42.86,42.83,42.86,45957.0,34.7537,34.7537,34.7294,34.7537,45957.0
2018-08-23 10:50:00,42.86,42.87,42.85,42.87,63507.0,34.7537,34.7618,34.7456,34.7618,63507.0
2018-08-23 10:55:00,42.87,42.88,42.86,42.88,34189.0,34.7618,34.7699,34.7537,34.7699,34189.0
2018-08-23 11:00:00,42.87,42.87,42.86,42.86,85212.0,34.7618,34.7618,34.7537,34.7537,85212.0
2018-08-23 11:05:00,42.87,42.87,42.83,42.84,49127.0,34.7618,34.7618,34.7294,34.7375,49127.0
2018-08-23 11:10:00,42.84,42.85,42.83,42.84,26669.0,34.7375,34.7456,34.7294,34.7375,26669.0
2018-08-23 11:15:00,42.84,42.84,42.79,42.8,27516.0,34.7375,34.7375,34.697,34.7051,27516.0
2018-08-23 11:20:00,42.8,42.83,42.79,42.83,63087.0,34.7051,34.7294,34.697,34.7294,63087.0
2018-08-23 11:25:00,42.82,42.83,42.81,42.82,56406.0,34.7213,34.7294,34.7132,34.7213,56406.0
2018-08-23 11:30:00,42.82,42.83,42.81,42.82,69487.0,34.7213,34.7294,34.7132,34.7213,69487.0
2018-08-23 11:35:00,42.82,42.82,42.76,42.76,37768.0,34.7213,34.7213,34.6726,34.6726,37768.0
2018-08-23 11:40:00,42.77,42.79,42.76,42.77,51631.0,34.6807,34.697,34.6726,34.6807,51631.0
2018-08-23 11:45:00,42.78,42.79,42.76,42.77,266346.0,34.6889,34.697,34.6726,34.6807,266346.0
2018-08-23 11:50:00,42.77,42.79,42.77,42.78,20951.0,34.6807,34.697,34.6807,34.6889,20951.0
2018-08-23 11:55:00,42.77,42.8,42.77,42.78,18232.0,34.6807,34.7051,34.6807,34.6889,18232.0
2018-08-23 12:00:00,42.77,42.79,42.77,42.78,55783.0,34.6807,34.697,34.6807,34.6889,55783.0
2018-08-23 12:05:00,42.78,42.79,42.76,42.76,28006.0,34.6889,34.697,34.6726,34.6726,28006.0
2018-08-23 12:10:00,42.77,42.77,42.74,42.74,18314.0,34.6807,34.6807,34.6564,34.6564,18314.0
2018-08-23 12:15:00,42.75,42.77,42.74,42.77,25745.0,34.6645,34.6807,34.6564,34.6807,25745.0
2018-08-23 12:20:00,42.77,42.79,42.76,42.79,39170.0,34.6807,34.697,34.6726,34.697,39170.0
2018-08-23 12:25:00,42.78,42.79,42.76,42.79,44903.0,34.6889,34.697,34.6726,34.697,44903.0
2018-08-23 12:30:00,42.79,42.79,42.78,42.79,39860.0,34.697,34.697,34.6889,34.697,39860.0
2018-08-23 12:35:00,42.79,42.79,42.78,42.79,50676.0,34.697,34.697,34.6889,34.697,50676.0
2018-08-23 12:40:00,42.79,42.81,42.78,42.79,46331.0,34.697,34.7132,34.6889,34.697,46331.0
2018-08-23 12:45:00,42.8,42.8,42.79,42.8,32828.0,34.7051,34.7051,34.697,34.7051,32828.0
2018-08-23 12:50:00,42.8,42.81,42.78,42.78,19294.0,34.7051,34.7132,34.6889,34.6889,19294.0
2018-08-23 12:55:00,42.78,42.79,42.76,42.77,26844.0,34.6889,34.697,34.6726,34.6807,26844.0
2018-08-23 13:00:00,42.77,42.77,42.73,42.73,55863.0,34.6807,34.6807,34.6483,34.6483,55863.0
2018-08-23 13:05:00,42.74,42.75,42.72,42.73,96484.0,34.6564,34.6645,34.6402,34.6483,96484.0
2018-08-23 13:10:00,42.73,42.73,42.7,42.71,26457.0,34.6483,34.6483,34.624,34.6321,26457.0
2018-08-23 13:15:00,42.71,42.74,42.71,42.73,56391.0,34.6321,34.6564,34.6321,34.6483,56391.0
2018-08-23 13:20:00,42.74,42.75,42.73,42.73,20636.0,34.6564,34.6645,34.6483,34.6483,20636.0
2018-08-23 13:25:00,42.74,42.76,42.73,42.75,16055.0,34.6564,34.6726,34.6483,34.6645,16055.0
2018-08-23 13:30:00,42.75,42.76,42.74,42.75,71711.0,34.6645,34.6726,34.6564,34.6645,71711.0
2018-08-23 13:35:00,42.74,42.75,42.73,42.74,16353.0,34.6564,34.6645,34.6483,34.6564,16353.0
2018-08-23 13:40:00,42.74,42.76,42.74,42.74,20415.0,34.6564,34.6726,34.6564,34.6564,20415.0
2018-08-23 13:45:00,42.75,42.75,42.73,42.74,15433.0,34.6645,34.6645,34.6483,34.6564,15433.0
2018-08-23 13:50:00,42.75,42.75,42.73,42.73,21184.0,34.6645,34.6645,34.6483,34.6483,21184.0
2018-08-23 13:55:00,42.73,42.74,42.73,42.73,27197.0,34.6483,34.6564,34.6483,34.6483,27197.0
2018-08-23 14:00:00,42.74,42.76,42.73,42.75,55333.0,34.6564,34.6726,34.6483,34.6645,55333.0
2018-08-23 14:05:00,42.76,42.77,42.75,42.76,112204.0,34.6726,34.6807,34.6645,34.6726,112204.0
2018-08-23 14:10:00,42.76,42.76,42.75,42.75,39083.0,34.6726,34.6726,34.6645,34.6645,39083.0
2018-08-23 14:15:00,42.76,42.76,42.75,42.75,53977.0,34.6726,34.6726,34.6645,34.6645,53977.0
2018-08-23 14:20:00,42.76,42.76,42.75,42.76,36015.0,34.6726,34.6726,34.6645,34.6726,36015.0
2018-08-23 14:25:00,42.76,42.76,42.75,42.76,56333.0,34.6726,34.6726,34.6645,34.6726,56333.0
2018-08-23 14:30:00,42.76,42.76,42.75,42.75,138449.0,34.6726,34.6726,34.6645,34.6645,138449.0
2018-08-23 14:35:00,42.76,42.76,42.74,42.75,35584.0,34.6726,34.6726,34.6564,34.6645,35584.0
2018-08-23 14:40:00,42.74,42.78,42.74,42.77,74974.0,34.6564,34.6889,34.6564,34.6807,74974.0
2018-08-23 14:45:00,42.77,42.78,42.75,42.75,36355.0,34.6807,34.6889,34.6645,34.6645,36355.0
2018-08-23 14:50:00,42.75,42.76,42.72,42.73,71776.0,34.6645,34.6726,34.6402,34.6483,71776.0
2018-08-23 14:55:00,42.73,42.75,42.73,42.75,38306.0,34.6483,34.6645,34.6483,34.6645,38306.0
2018-08-23 15:00:00,42.75,42.75,42.73,42.73,72724.0,34.6645,34.6645,34.6483,34.6483,72724.0
2018-08-23 15:05:00,42.73,42.76,42.73,42.75,44512.0,34.6483,34.6726,34.6483,34.6645,44512.0
2018-08-23 15:10:00,42.75,42.77,42.75,42.76,65881.0,34.6645,34.6807,34.6645,34.6726,65881.0
2018-08-23 15:15:00,42.76,42.77,42.74,42.75,406300.0,34.6726,34.6807,34.6564,34.6645,406300.0
2018-08-23 15:20:00,42.76,42.76,42.74,42.75,44724.0,34.6726,34.6726,34.6564,34.6645,44724.0
2018-08-23 15:25:00,42.75,42.75,42.74,42.75,73567.0,34.6645,34.6645,34.6564,34.6645,73567.0
2018-08-23 15:30:00,42.75,42.75,42.73,42.74,68618.0,34.6645,34.6645,34.6483,34.6564,68618.0
2018-08-23 15:35:00,42.73,42.74,42.72,42.73,56882.0,34.6483,34.6564,34.6402,34.6483,56882.0
2018-08-23 15:40:00,42.72,42.72,42.71,42.72,54020.0,34.6402,34.6402,34.6321,34.6402,54020.0
2018-08-23 15:45:00,42.71,42.73,42.7,42.73,66174.0,34.6321,34.6483,34.624,34.6483,66174.0
2018-08-23 15:50:00,42.72,42.74,42.71,42.72,142069.0,34.6402,34.6564,34.6321,34.6402,142069.0
2018-08-23 15:55:00,42.73,42.74,42.71,42.72,343741.0,34.6483,34.6564,34.6321,34.6402,343741.0
2018-08-24 09:30:00,42.95,42.97,42.93,42.95,141304.0,34.8267,34.8429,34.8105,34.8267,141304.0
2018-08-24 09:35:00,42.95,42.96,42.94,42.96,42385.0,34.8267,34.8348,34.8186,34.8348,42385.0
2018-08-24 09:40:00,42.97,42.97,42.94,42.95,34982.0,34.8429,34.8429,34.8186,34.8267,34982.0
2018-08-24 09:45:00,42.94,42.94,42.9,42.93,23478.0,34.8186,34.8186,34.7862,34.8105,23478.0
2018-08-24 09:50:00,42.92,42.93,42.91,42.93,14772.0,34.8024,34.8105,34.7943,34.8105,14772.0
2018-08-24 09:55:00,42.92,42.92,42.9,42.91,21101.0,34.8024,34.8024,34.7862,34.7943,21101.0
2018-08-24 10:00:00,42.91,43.02,42.89,43.01,205743.0,34.7943,34.8835,34.7781,34.8754,205743.0
2018-08-24 10:05:00,43.01,43.03,42.97,42.98,152989.0,34.8754,34.8916,34.8429,34.851,152989.0
2018-08-24 10:10:00,42.98,42.99,42.96,42.96,144397.0,34.851,34.8591,34.8348,34.8348,144397.0
2018-08-24 10:15:00,42.97,43.02,42.96,42.99,80538.0,34.8429,34.8835,34.8348,34.8591,80538.0
2018-08-24 10:20:00,43.0,43.02,42.98,43.0,155710.0,34.8672,34.8835,34.851,34.8672,155710.0
2018-08-24 10:25:00,43.01,43.01,42.99,43.0,37050.0,34.8754,34.8754,34.8591,34.8672,37050.0
2018-08-24 10:30:00,43.0,43.03,42.99,43.02,170766.0,34.8672,34.8916,34.8591,34.8835,170766.0
2018-08-24 10:35:00,43.02,43.04,43.01,43.02,136687.0,34.8835,34.8997,34.8754,34.8835,136687.0
2018-08-24 10:40:00,43.02,43.03,43.01,43.02,65897.0,34.8835,34.8916,34.8754,34.8835,65897.0
2018-08-24 10:45:00,43.02,43.06,43.02,43.04,51580.0,34.8835,34.9159,34.8835,34.8997,51580.0
2018-08-24 10:50:00,43.04,43.06,43.04,43.05,26347.0,34.8997,34.9159,34.8997,34.9078,26347.0
2018-08-24 10:55:00,43.05,43.07,43.04,43.06,83948.0,34.9078,34.924,34.8997,34.9159,83948.0
2018-08-24 11:00:00,43.06,43.07,43.05,43.07,93553.0,34.9159,34.924,34.9078,34.924,93553.0
2018-08-24 11:05:00,43.07,43.08,43.06,43.07,43838.0,34.924,34.9321,34.9159,34.924,43838.0
2018-08-24 11:10:00,43.07,43.08,43.06,43.08,25255.0,34.924,34.9321,34.9159,34.9321,25255.0
2018-08-24 11:15:00,43.07,43.09,43.06,43.09,20783.0,34.924,34.9402,34.9159,34.9402,20783.0
2018-08-24 11:20:00,43.09,43.09,43.05,43.05,74323.0,34.9402,34.9402,34.9078,34.9078,74323.0
2018-08-24 11:25:00,43.05,43.06,43.04,43.05,45710.0,34.9078,34.9159,34.8997,34.9078,45710.0
2018-08-24 11:30:00,43.05,43.07,43.03,43.05,468569.0,34.9078,34.924,34.8916,34.9078,468569.0
2018-08-24 11:35:00,43.06,43.08,43.05,43.06,81002.0,34.9159,34.9321,34.9078,34.9159,81002.0
2018-08-24 11:40:00,43.07,43.07,43.04,43.05,38395.0,34.924,34.924,34.8997,34.9078,38395.0
2018-08-24 11:45:00,43.06,43.06,43.04,43.06,27286.0,34.9159,34.9159,34.8997,34.9159,27286.0
2018-08-24 11:50:00,43.06,43.07,43.05,43.06,46545.0,34.9159,34.924,34.9078,34.9159,46545.0
2018-08-24 11:55:00,43.06,43.08,43.05,43.08,46977.0,34.9159,34.9321,34.9078,34.9321,46977.0
2018-08-24 12:00:00,43.08,43.09,43.07,43.09,37864.0,34.9321,34.9402,34.924,34.9402,37864.0
2018-08-24 12:05:00,43.09,43.09,43.08,43.08,64458.0,34.9402,34.9402,34.9321,34.9321,64458.0
2018-08-24 12:10:00,43.09,43.1,43.08,43.08,43535.0,34.9402,34.9483,34.9321,34.9321,43535.0
2018-08-24 12:15:00,43.08,43.09,43.08,43.08,23952.0,34.9321,34.9402,34.9321,34.9321,23952.0
2018-08-24 12:20:00,43.09,43.09,43.08,43.09,23960.0,34.9402,34.9402,34.9321,34.9402,23960.0
2018-08-24 12:25:00,43.09,43.1,43.08,43.09,14105.0,34.9402,34.9483,34.9321,34.9402,14105.0
2018-08-24 12:30:00,43.09,43.1,43.07,43.08,53675.0,34.9402,34.9483,34.924,34.9321,53675.0
2018-08-24 12:35:00,43.08,43.08,43.07,43.08,37177.0,34.9321,34.9321,34.924,34.9321,37177.0
2018-08-24 12:40:00,43.07,43.08,43.06,43.07,83525.0,34.924,34.9321,34.9159,34.924,83525.0
2018-08-24 12:45:00,43.07,43.08,43.06,43.08,16345.0,34.924,34.9321,34.9159,34.9321,16345.0
2018-08-24 12:50:00,43.07,43.08,43.06,43.07,36225.0,34.924,34.9321,34.9159,34.924,36225.0
2018-08-24 12:55:00,43.06,43.07,43.05,43.06,42721.0,34.9159,34.924,34.9078,34.9159,42721.0
2018-08-24 13:00:00,43.06,43.09,43.06,43.08,40124.0,34.9159,34.9402,34.9159,34.9321,40124.0
2018-08-24 13:05:00,43.09,43.09,43.08,43.09,31677.0,34.9402,34.9402,34.9321,34.9402,31677.0
2018-08-24 13:10:00,43.09,43.09,43.06,43.07,42711.0,34.9402,34.9402,34.9159,34.924,42711.0
2018-08-24 13:15:00,43.06,43.07,43.06,43.07,48624.0,34.9159,34.924,34.9159,34.924,48624.0
2018-08-24 13:20:00,43.06,43.08,43.06,43.06,169099.0,34.9159,34.9321,34.9159,34.9159,169099.0
2018-08-24 13:25:00,43.06,43.07,43.06,43.07,168528.0,34.9159,34.924,34.9159,34.924,168528.0
2018-08-24 13:30:00,43.06,43.07,43.03,43.03,86180.0,34.9159,34.924,34.8916,34.8916,86180.0
2018-08-24 13:35:00,43.04,43.05,43.03,43.04,20334.0,34.8997,34.9078,34.8916,34.8997,20334.0
2018-08-24 13:40:00,43.04,43.04,43.0,43.0,72882.0,34.8997,34.8997,34.8672,34.8672,72882.0
2018-08-24 13:45:00,43.01,43.04,43.0,43.03,162357.0,34.8754,34.8997,34.8672,34.8916,162357.0
2018-08-24 13:50:00,43.04,43.04,43.02,43.03,18153.0,34.8997,34.8997,34.8835,34.8916,18153.0
2018-08-24 13:55:00,43.02,43.04,43.02,43.04,72034.0,34.8835,34.8997,34.8835,34.8997,72034.0
2018-08-24 14:00:00,43.03,43.04,43.02,43.03,77044.0,34.8916,34.8997,34.8835,34.8916,77044.0
2018-08-24 14:05:00,43.03,43.05,43.02,43.05,27502.0,34.8916,34.9078,34.8835,34.9078,27502.0
2018-08-24 14:10:00,43.05,43.05,43.03,43.05,54990.0,34.9078,34.9078,34.8916,34.9078,54990.0
2018-08-24 14:15:00,43.05,43.05,43.04,43.05,48413.0,34.9078,34.9078,34.8997,34.9078,48413.0
2018-08-24 14:20:00,43.05,43.05,43.03,43.04,91526.0,34.9078,34.9078,34.8916,34.8997,91526.0
2018-08-24 14:25:00,43.03,43.06,43.03,43.05,138734.0,34.8916,34.9159,34.8916,34.9078,138734.0
2018-08-24 14:30:00,43.05,43.06,43.03,43.04,74720.0,34.9078,34.9159,34.8916,34.8997,74720.0
2018-08-24 14:35:00,43.03,43.05,43.03,43.04,35597.0,34.8916,34.9078,34.8916,34.8997,35597.0
2018-08-24 14:40:00,43.03,43.05,43.03,43.04,27366.0,34.8916,34.9078,34.8916,34.8997,27366.0
2018-08-24 14:45:00,43.05,43.05,43.03,43.04,40713.0,34.9078,34.9078,34.8916,34.8997,40713.0
2018-08-24 14:50:00,43.04,43.04,43.03,43.04,42719.0,34.8997,34.8997,34.8916,34.8997,42719.0
2018-08-24 14:55:00,43.04,43.05,43.03,43.03,81276.0,34.8997,34.9078,34.8916,34.8916,81276.0
2018-08-24 15:00:00,43.04,43.04,43.02,43.03,48214.0,34.8997,34.8997,34.8835,34.8916,48214.0
2018-08-24 15:05:00,43.02,43.03,43.0,43.0,161379.0,34.8835,34.8916,34.8672,34.8672,161379.0
2018-08-24 15:10:00,43.01,43.03,43.0,43.03,141271.0,34.8754,34.8916,34.8672,34.8916,141271.0
2018-08-24 15:15:00,43.02,43.04,43.02,43.03,57256.0,34.8835,34.8997,34.8835,34.8916,57256.0
2018-08-24 15:20:00,43.04,43.04,43.02,43.03,171778.0,34.8997,34.8997,34.8835,34.8916,171778.0
2018-08-24 15:25:00,43.03,43.03,43.02,43.02,49871.0,34.8916,34.8916,34.8835,34.8835,49871.0
2018-08-24 15:30:00,43.02,43.04,43.02,43.03,102057.0,34.8835,34.8997,34.8835,34.8916,102057.0
2018-08-24 15:35:00,43.04,43.04,43.02,43.02,126706.0,34.8997,34.8997,34.8835,34.8835,126706.0
2018-08-24 15:40:00,43.02,43.04,43.02,43.04,34868.0,34.8835,34.8997,34.8835,34.8997,34868.0
2018-08-24 15:45:00,43.03,43.05,43.03,43.05,35602.0,34.8916,34.9078,34.8916,34.9078,35602.0
2018-08-24 15:50:00,43.05,43.05,43.03,43.04,136114.0,34.9078,34.9078,34.8916,34.8997,136114.0
2018-08-24 15:55:00,43.04,43.05,43.03,43.04,238832.0,34.8997,34.9078,34.8916,34.8997,238832.0
2018-08-27 09:30:00,43.39,43.42,43.32,43.39,198229.0,35.1835,35.2078,35.1267,35.1835,198229.0
2018-08-27 09:35:00,43.39,43.41,43.38,43.4,49529.0,35.1835,35.1997,35.1754,35.1916,49529.0
2018-08-27 09:40:00,43.41,43.42,43.4,43.41,61029.0,35.1997,35.2078,35.1916,35.1997,61029.0
2018-08-27 09:45:00,43.41,43.44,43.41,43.43,118071.0,35.1997,35.224,35.1997,35.2159,118071.0
2018-08-27 09:50:00,43.43,43.44,43.42,43.43,77393.0,35.2159,35.224,35.2078,35.2159,77393.0
2018-08-27 09:55:00,43.44,43.44,43.42,43.43,40056.0,35.224,35.224,35.2078,35.2159,40056.0
2018-08-27 10:00:00,43.43,43.43,43.42,43.42,90103.0,35.2159,35.2159,35.2078,35.2078,90103.0
2018-08-27 10:05:00,43.43,43.45,43.42,43.45,68744.0,35.2159,35.2321,35.2078,35.2321,68744.0
2018-08-27 10:10:00,43.45,43.49,43.44,43.48,170134.0,35.2321,35.2646,35.224,35.2565,170134.0
2018-08-27 10:15:00,43.48,43.51,43.48,43.51,34484.0,35.2565,35.2808,35.2565,35.2808,34484.0
2018-08-27 10:20:00,43.51,43.56,43.5,43.55,38827.0,35.2808,35.3213,35.2727,35.3132,38827.0
2018-08-27 10:25:00,43.55,43.56,43.54,43.55,111219.0,35.3132,35.3213,35.3051,35.3132,111219.0
2018-08-27 10:30:00,43.54,43.55,43.5,43.51,132039.0,35.3051,35.3132,35.2727,35.2808,132039.0
2018-08-27 10:35:00,43.51,43.52,43.48,43.5,81590.0,35.2808,35.2889,35.2565,35.2727,81590.0
2018-08-27 10:40:00,43.5,43.53,43.49,43.53,89200.0,35.2727,35.297,35.2646,35.297,89200.0
2018-08-27 10:45:00,43.52,43.53,43.51,43.52,67383.0,35.2889,35.297,35.2808,35.2889,67383.0
2018-08-27 10:50:00,43.52,43.53,43.52,43.52,35494.0,35.2889,35.297,35.2889,35.2889,35494.0
2018-08-27 10:55:00,43.52,43.55,43.52,43.55,174618.0,35.2889,35.3132,35.2889,35.3132,174618.0
2018-08-27 11:00:00,43.55,43.57,43.54,43.57,80752.0,35.3132,35.3294,35.3051,35.3294,80752.0
2018-08-27 11:05:00,43.57,43.57,43.53,43.56,143200.0,35.3294,35.3294,35.297,35.3213,143200.0
2018-08-27 11:10:00,43.56,43.58,43.54,43.57,147730.0,35.3213,35.3376,35.3051,35.3294,147730.0
2018-08-27 11:15:00,43.56,43.58,43.55,43.57,26442.0,35.3213,35.3376,35.3132,35.3294,26442.0
2018-08-27 11:20:00,43.57,43.57,43.54,43.55,127490.0,35.3294,35.3294,35.3051,35.3132,127490.0
2018-08-27 11:25:00,43.56,43.57,43.55,43.57,53818.0,35.3213,35.3294,35.3132,35.3294,53818.0
2018-08-27 11:30:00,43.57,43.58,43.56,43.57,71038.0,35.3294,35.3376,35.3213,35.3294,71038.0
2018-08-27 11:35:00,43.57,43.58,43.55,43.55,52408.0,35.3294,35.3376,35.3132,35.3132,52408.0
2018-08-27 11:40:00,43.55,43.56,43.54,43.54,70716.0,35.3132,35.3213,35.3051,35.3051,70716.0
2018-08-27 11:45:00,43.55,43.56,43.54,43.54,39016.0,35.3132,35.3213,35.3051,35.3051,39016.0
2018-08-27 11:50:00,43.55,43.56,43.54,43.55,94258.0,35.3132,35.3213,35.3051,35.3132,94258.0
2018-08-27 11:55:00,43.55,43.59,43.55,43.58,69798.0,35.3132,35.3457,35.3132,35.3376,69798.0
2018-08-27 12:00:00,43.58,43.59,43.57,43.57,26214.0,35.3376,35.3457,35.3294,35.3294,26214.0
2018-08-27 12:05:00,43.58,43.58,43.56,43.57,43331.0,35.3376,35.3376,35.3213,35.3294,43331.0
2018-08-27 12:10:00,43.57,43.58,43.57,43.58,37708.0,35.3294,35.3376,35.3294,35.3376,37708.0
2018-08-27 12:15:00,43.58,43.59,43.57,43.59,49796.0,35.3376,35.3457,35.3294,35.3457,49796.0
2018-08-27 12:20:00,43.59,43.6,43.58,43.6,49502.0,35.3457,35.3538,35.3376,35.3538,49502.0
2018-08-27 12:25:00,43.6,43.62,43.59,43.61,38651.0,35.3538,35.37,35.3457,35.3619,38651.0
2018-08-27 12:30:00,43.61,43.62,43.6,43.6,51927.0,35.3619,35.37,35.3538,35.3538,51927.0
2018-08-27 12:35:00,43.61,43.62,43.6,43.62,113537.0,35.3619,35.37,35.3538,35.37,113537.0
2018-08-27 12:40:00,43.62,43.62,43.61,43.62,24716.0,35.37,35.37,35.3619,35.37,24716.0
2018-08-27 12:45:00,43.61,43.62,43.6,43.62,72166.0,35.3619,35.37,35.3538,35.37,72166.0
2018-08-27 12:50:00,43.62,43.62,43.61,43.62,112272.0,35.37,35.37,35.3619,35.37,112272.0
2018-08-27 12:55:00,43.62,43.63,43.61,43.63,28932.0,35.37,35.3781,35.3619,35.3781,28932.0
2018-08-27 13:00:00,43.63,43.65,43.62,43.64,102755.0,35.3781,35.3943,35.37,35.3862,102755.0
2018-08-27 13:05:00,43.63,43.64,43.62,43.62,43649.0,35.3781,35.3862,35.37,35.37,43649.0
2018-08-27 13:10:00,43.62,43.64,43.62,43.64,33837.0,35.37,35.3862,35.37,35.3862,33837.0
2018-08-27 13:15:00,43.64,43.64,43.63,43.64,64492.0,35.3862,35.3862,35.3781,35.3862,64492.0
2018-08-27 13:20:00,43.64,43.64,43.62,43.63,71524.0,35.3862,35.3862,35.37,35.3781,71524.0
2018-08-27 13:25:00,43.63,43.63,43.61,43.62,35532.0,35.3781,35.3781,35.3619,35.37,35532.0
2018-08-27 13:30:00,43.62,43.62,43.6,43.6,81270.0,35.37,35.37,35.3538,35.3538,81270.0
2018-08-27 13:35:00,43.61,43.61,43.59,43.6,205119.0,35.3619,35.3619,35.3457,35.3538,205119.0
2018-08-27 13:40:00,43.6,43.6,43.59,43.6,12780.0,35.3538,35.3538,35.3457,35.3538,12780.0
2018-08-27 13:45:00,43.6,43.61,43.59,43.61,56313.0,35.3538,35.3619,35.3457,35.3619,56313.0
2018-08-27 13:50:00,43.61,43.61,43.6,43.6,64440.0,35.3619,35.3619,35.3538,35.3538,64440.0
2018-08-27 13:55:00,43.61,43.61,43.6,43.61,113204.0,35.3619,35.3619,35.3538,35.3619,113204.0
2018-08-27 14:00:00,43.61,43.61,43.6,43.61,19415.0,35.3619,35.3619,35.3538,35.3619,19415.0
2018-08-27 14:05:00,43.61,43.62,43.6,43.61,61974.0,35.3619,35.37,35.3538,35.3619,61974.0
2018-08-27 14:10:00,43.62,43.62,43.61,43.62,59021.0,35.37,35.37,35.3619,35.37,59021.0
2018-08-27 14:15:00,43.62,43.62,43.6,43.61,30171.0,35.37,35.37,35.3538,35.3619,30171.0
2018-08-27 14:20:00,43.61,43.62,43.6,43.62,83056.0,35.3619,35.37,35.3538,35.37,83056.0
2018-08-27 14:25:00,43.62,43.63,43.61,43.63,102869.0,35.37,35.3781,35.3619,35.3781,102869.0
2018-08-27 14:30:00,43.63,43.64,43.62,43.64,156314.0,35.3781,35.3862,35.37,35.3862,156314.0
2018-08-27 14:35:00,43.64,43.64,43.63,43.63,78598.0,35.3862,35.3862,35.3781,35.3781,78598.0
2018-08-27 14:40:00,43.63,43.64,43.63,43.63,99629.0,35.3781,35.3862,35.3781,35.3781,99629.0
2018-08-27 14:45:00,43.63,43.63,43.62,43.63,128662.0,35.3781,35.3781,35.37,35.3781,128662.0
2018-08-27 14:50:00,43.63,43.63,43.62,43.62,49361.0,35.3781,35.3781,35.37,35.37,49361.0
2018-08-27 14:55:00,43.62,43.64,43.62,43.64,74480.0,35.37,35.3862,35.37,35.3862,74480.0
2018-08-27 15:00:00,43.63,43.64,43.63,43.64,71412.0,35.3781,35.3862,35.3781,35.3862,71412.0
2018-08-27 15:05:00,43.63,43.64,43.63,43.63,46889.0,35.3781,35.3862,35.3781,35.3781,46889.0
2018-08-27 15:10:00,43.63,43.63,43.62,43.62,168736.0,35.3781,35.3781,35.37,35.37,168736.0
2018-08-27 15:15:00,43.62,43.63,43.61,43.62,65077.0,35.37,35.3781,35.3619,35.37,65077.0
2018-08-27 15:20:00,43.62,43.62,43.61,43.62,137607.0,35.37,35.37,35.3619,35.37,137607.0
2018-08-27 15:25:00,43.62,43.64,43.61,43.64,331293.0,35.37,35.3862,35.3619,35.3862,331293.0
2018-08-27 15:30:00,43.63,43.64,43.62,43.63,195608.0,35.3781,35.3862,35.37,35.3781,195608.0
2018-08-27 15:35:00,43.63,43.63,43.62,43.63,120877.0,35.3781,35.3781,35.37,35.3781,120877.0
2018-08-27 15:40:00,43.63,43.64,43.62,43.63,106000.0,35.3781,35.3862,35.37,35.3781,106000.0
2018-08-27 15:45:00,43.63,43.64,43.62,43.63,114031.0,35.3781,35.3862,35.37,35.3781,114031.0
2018-08-27 15:50:00,43.62,43.63,43.61,43.63,335505.0,35.37,35.3781,35.3619,35.3781,335505.0
2018-08-27 15:55:00,43.63,43.64,43.61,43.63,853788.0,35.3781,35.3862,35.3619,35.3781,853788.0
2018-08-28 09:30:00,43.74,43.74,43.7,43.72,160484.0,35.4673,35.4673,35.4349,35.4511,160484.0
2018-08-28 09:35:00,43.72,43.72,43.7,43.71,119345.0,35.4511,35.4511,35.4349,35.443,119345.0
2018-08-28 09:40:00,43.71,43.72,43.68,43.69,114740.0,35.443,35.4511,35.4186,35.4267,114740.0
2018-08-28 09:45:00,43.69,43.69,43.67,43.69,62484.0,35.4267,35.4267,35.4105,35.4267,62484.0
2018-08-28 09:50:00,43.69,43.72,43.67,43.72,191011.0,35.4267,35.4511,35.4105,35.4511,191011.0
2018-08-28 09:55:00,43.72,43.74,43.71,43.73,42376.0,35.4511,35.4673,35.443,35.4592,42376.0
2018-08-28 10:00:00,43.73,43.74,43.71,43.72,57491.0,35.4592,35.4673,35.443,35.4511,57491.0
2018-08-28 10:05:00,43.72,43.73,43.7,43.7,71142.0,35.4511,35.4592,35.4349,35.4349,71142.0
2018-08-28 10:10:00,43.7,43.7,43.67,43.68,112153.0,35.4349,35.4349,35.4105,35.4186,112153.0
2018-08-28 10:15:00,43.68,43.68,43.64,43.65,60162.0,35.4186,35.4186,35.3862,35.3943,60162.0
2018-08-28 10:20:00,43.64,43.65,43.61,43.61,163452.0,35.3862,35.3943,35.3619,35.3619,163452.0
2018-08-28 10:25:00,43.61,43.63,43.61,43.63,84141.0,35.3619,35.3781,35.3619,35.3781,84141.0
2018-08-28 10:30:00,43.62,43.63,43.61,43.62,83009.0,35.37,35.3781,35.3619,35.37,83009.0
2018-08-28 10:35:00,43.63,43.66,43.62,43.65,79227.0,35.3781,35.4024,35.37,35.3943,79227.0
2018-08-28 10:40:00,43.64,43.66,43.64,43.65,47005.0,35.3862,35.4024,35.3862,35.3943,47005.0
2018-08-28 10:45:00,43.65,43.66,43.61,43.61,121124.0,35.3943,35.4024,35.3619,35.3619,121124.0
2018-08-28 10:50:00,43.62,43.64,43.61,43.64,78362.0,35.37,35.3862,35.3619,35.3862,78362.0
2018-08-28 10:55:00,43.64,43.65,43.62,43.65,71856.0,35.3862,35.3943,35.37,35.3943,71856.0
2018-08-28 11:00:00,43.64,43.64,43.63,43.64,40028.0,35.3862,35.3862,35.3781,35.3862,40028.0
2018-08-28 11:05:00,43.64,43.65,43.63,43.63,137353.0,35.3862,35.3943,35.3781,35.3781,137353.0
2018-08-28 11:10:00,43.63,43.65,43.63,43.64,172048.0,35.3781,35.3943,35.3781,35.3862,172048.0
2018-08-28 11:15:00,43.63,43.65,43.62,43.63,77194.0,35.3781,35.3943,35.37,35.3781,77194.0
2018-08-28 11:20:00,43.63,43.65,43.63,43.64,328507.0,35.3781,35.3943,35.3781,35.3862,328507.0
2018-08-28 11:25:00,43.64,43.65,43.63,43.64,63710.0,35.3862,35.3943,35.3781,35.3862,63710.0
2018-08-28 11:30:00,43.64,43.64,43.56,43.57,59036.0,35.3862,35.3862,35.3213,35.3294,59036.0
2018-08-28 11:35:00,43.57,43.58,43.56,43.57,75586.0,35.3294,35.3376,35.3213,35.3294,75586.0
2018-08-28 11:40:00,43.57,43.58,43.55,43.57,68108.0,35.3294,35.3376,35.3132,35.3294,68108.0
2018-08-28 11:45:00,43.57,43.59,43.56,43.57,83131.0,35.3294,35.3457,35.3213,35.3294,83131.0
2018-08-28 11:50:00,43.57,43.57,43.55,43.57,205275.0,35.3294,35.3294,35.3132,35.3294,205275.0
2018-08-28 11:55:00,43.57,43.57,43.55,43.56,88949.0,35.3294,35.3294,35.3132,35.3213,88949.0
2018-08-28 12:00:00,43.56,43.57,43.55,43.57,71893.0,35.3213,35.3294,35.3132,35.3294,71893.0
2018-08-28 12:05:00,43.57,43.59,43.56,43.59,49003.0,35.3294,35.3457,35.3213,35.3457,49003.0
2018-08-28 12:10:00,43.59,43.59,43.57,43.59,46335.0,35.3457,35.3457,35.3294,35.3457,46335.0
2018-08-28 12:15:00,43.59,43.6,43.58,43.59,54280.0,35.3457,35.3538,35.3376,35.3457,54280.0
2018-08-28 12:20:00,43.59,43.6,43.57,43.58,70988.0,35.3457,35.3538,35.3294,35.3376,70988.0
2018-08-28 12:25:00,43.59,43.59,43.56,43.57,66631.0,35.3457,35.3457,35.3213,35.3294,66631.0
2018-08-28 12:30:00,43.57,43.58,43.56,43.57,203443.0,35.3294,35.3376,35.3213,35.3294,203443.0
2018-08-28 12:35:00,43.58,43.58,43.57,43.58,61468.0,35.3376,35.3376,35.3294,35.3376,61468.0
2018-08-28 12:40:00,43.58,43.58,43.57,43.58,35889.0,35.3376,35.3376,35.3294,35.3376,35889.0
2018-08-28 12:45:00,43.57,43.59,43.57,43.58,76710.0,35.3294,35.3457,35.3294,35.3376,76710.0
2018-08-28 12:50:00,43.59,43.59,43.58,43.59,48534.0,35.3457,35.3457,35.3376,35.3457,48534.0
2018-08-28 12:55:00,43.58,43.59,43.57,43.58,68316.0,35.3376,35.3457,35.3294,35.3376,68316.0
2018-08-28 13:00:00,43.58,43.59,43.57,43.58,53519.0,35.3376,35.3457,35.3294,35.3376,53519.0
2018-08-28 13:05:00,43.59,43.59,43.58,43.59,28513.0,35.3457,35.3457,35.3376,35.3457,28513.0
2018-08-28 13:10:00,43.59,43.59,43.58,43.58,33523.0,35.3457,35.3457,35.3376,35.3376,33523.0
2018-08-28 13:15:00,43.59,43.6,43.58,43.6,52144.0,35.3457,35.3538,35.3376,35.3538,52144.0
2018-08-28 13:20:00,43.59,43.6,43.59,43.59,35321.0,35.3457,35.3538,35.3457,35.3457,35321.0
2018-08-28 13:25:00,43.59,43.6,43.56,43.58,111475.0,35.3457,35.3538,35.3213,35.3376,111475.0
2018-08-28 13:30:00,43.58,43.58,43.56,43.58,72384.0,35.3376,35.3376,35.3213,35.3376,72384.0
2018-08-28 13:35:00,43.58,43.6,43.57,43.6,89585.0,35.3376,35.3538,35.3294,35.3538,89585.0
2018-08-28 13:40:00,43.6,43.6,43.59,43.6,20150.0,35.3538,35.3538,35.3457,35.3538,20150.0
2018-08-28 13:45:00,43.6,43.61,43.59,43.61,85645.0,35.3538,35.3619,35.3457,35.3619,85645.0
2018-08-28 13:50:00,43.61,43.62,43.58,43.59,122754.0,35.3619,35.37,35.3376,35.3457,122754.0
2018-08-28 13:55:00,43.59,43.59,43.58,43.58,22864.0,35.3457,35.3457,35.3376,35.3376,22864.0
2018-08-28 14:00:00,43.59,43.59,43.57,43.57,81113.0,35.3457,35.3457,35.3294,35.3294,81113.0
2018-08-28 14:05:00,43.58,43.58,43.57,43.58,119286.0,35.3376,35.3376,35.3294,35.3376,119286.0
2018-08-28 14:10:00,43.58,43.58,43.57,43.58,96369.0,35.3376,35.3376,35.3294,35.3376,96369.0
2018-08-28 14:15:00,43.57,43.58,43.56,43.57,146432.0,35.3294,35.3376,35.3213,35.3294,146432.0
2018-08-28 14:20:00,43.56,43.57,43.56,43.57,65008.0,35.3213,35.3294,35.3213,35.3294,65008.0
2018-08-28 14:25:00,43.57,43.57,43.55,43.55,130801.0,35.3294,35.3294,35.3132,35.3132,130801.0
2018-08-28 14:30:00,43.55,43.56,43.54,43.55,85573.0,35.3132,35.3213,35.3051,35.3132,85573.0
2018-08-28 14:35:00,43.55,43.56,43.54,43.55,66592.0,35.3132,35.3213,35.3051,35.3132,66592.0
2018-08-28 14:40:00,43.55,43.56,43.55,43.55,49196.0,35.3132,35.3213,35.3132,35.3132,49196.0
2018-08-28 14:45:00,43.55,43.56,43.55,43.55,46240.0,35.3132,35.3213,35.3132,35.3132,46240.0
2018-08-28 14:50:00,43.55,43.56,43.54,43.55,66951.0,35.3132,35.3213,35.3051,35.3132,66951.0
2018-08-28 14:55:00,43.55,43.56,43.53,43.55,80886.0,35.3132,35.3213,35.297,35.3132,80886.0
2018-08-28 15:00:00,43.55,43.56,43.54,43.55,69608.0,35.3132,35.3213,35.3051,35.3132,69608.0
2018-08-28 15:05:00,43.55,43.55,43.53,43.53,62064.0,35.3132,35.3132,35.297,35.297,62064.0
2018-08-28 15:10:00,43.54,43.56,43.53,43.55,56579.0,35.3051,35.3213,35.297,35.3132,56579.0
2018-08-28 15:15:00,43.55,43.56,43.55,43.55,292320.0,35.3132,35.3213,35.3132,35.3132,292320.0
2018-08-28 15:20:00,43.55,43.56,43.52,43.53,59856.0,35.3132,35.3213,35.2889,35.297,59856.0
2018-08-28 15:25:00,43.53,43.55,43.53,43.54,135193.0,35.297,35.3132,35.297,35.3051,135193.0
2018-08-28 15:30:00,43.55,43.55,43.54,43.55,83310.0,35.3132,35.3132,35.3051,35.3132,83310.0
2018-08-28 15:35:00,43.55,43.57,43.54,43.57,135403.0,35.3132,35.3294,35.3051,35.3294,135403.0
2018-08-28 15:40:00,43.56,43.57,43.55,43.55,88904.0,35.3213,35.3294,35.3132,35.3132,88904.0
2018-08-28 15:45:00,43.55,43.56,43.54,43.56,81924.0,35.3132,35.3213,35.3051,35.3213,81924.0
2018-08-28 15:50:00,43.55,43.56,43.54,43.54,98878.0,35.3132,35.3213,35.3051,35.3051,98878.0
2018-08-28 15:55:00,43.54,43.56,43.54,43.55,614835.0,35.3051,35.3213,35.3051,35.3132,614835.0
2018-08-29 09:30:00,43.57,43.58,43.54,43.54,122341.0,35.3294,35.3376,35.3051,35.3051,122341.0
2018-08-29 09:35:00,43.54,43.55,43.52,43.53,33350.0,35.3051,35.3132,35.2889,35.297,33350.0
2018-08-29 09:40:00,43.52,43.54,43.51,43.52,79479.0,35.2889,35.3051,35.2808,35.2889,79479.0
2018-08-29 09:45:00,43.52,43.53,43.5,43.51,32117.0,35.2889,35.297,35.2727,35.2808,32117.0
2018-08-29 09:50:00,43.51,43.55,43.5,43.55,42674.0,35.2808,35.3132,35.2727,35.3132,42674.0
2018-08-29 09:55:00,43.55,43.59,43.54,43.58,72796.0,35.3132,35.3457,35.3051,35.3376,72796.0
2018-08-29 10:00:00,43.59,43.61,43.55,43.55,96960.0,35.3457,35.3619,35.3132,35.3132,96960.0
2018-08-29 10:05:00,43.56,43.61,43.55,43.61,89290.0,35.3213,35.3619,35.3132,35.3619,89290.0
2018-08-29 10:10:00,43.61,43.61,43.59,43.6,102390.0,35.3619,35.3619,35.3457,35.3538,102390.0
2018-08-29 10:15:00,43.61,43.63,43.6,43.61,86483.0,35.3619,35.3781,35.3538,35.3619,86483.0
2018-08-29 10:20:00,43.61,43.63,43.6,43.63,39822.0,35.3619,35.3781,35.3538,35.3781,39822.0
2018-08-29 10:25:00,43.62,43.65,43.61,43.65,58893.0,35.37,35.3943,35.3619,35.3943,58893.0
2018-08-29 10:30:00,43.65,43.66,43.64,43.65,50396.0,35.3943,35.4024,35.3862,35.3943,50396.0
2018-08-29 10:35:00,43.64,43.67,43.64,43.66,434125.0,35.3862,35.4105,35.3862,35.4024,434125.0
2018-08-29 10:40:00,43.65,43.68,43.64,43.67,178069.0,35.3943,35.4186,35.3862,35.4105,178069.0
2018-08-29 10:45:00,43.67,43.68,43.65,43.66,63949.0,35.4105,35.4186,35.3943,35.4024,63949.0
2018-08-29 10:50:00,43.67,43.67,43.64,43.65,83348.0,35.4105,35.4105,35.3862,35.3943,83348.0
2018-08-29 10:55:00,43.65,43.69,43.64,43.68,205809.0,35.3943,35.4267,35.3862,35.4186,205809.0
2018-08-29 11:00:00,43.68,43.69,43.66,43.67,47037.0,35.4186,35.4267,35.4024,35.4105,47037.0
2018-08-29 11:05:00,43.67,43.69,43.66,43.68,58848.0,35.4105,35.4267,35.4024,35.4186,58848.0
2018-08-29 11:10:00,43.69,43.7,43.68,43.69,50767.0,35.4267,35.4349,35.4186,35.4267,50767.0
2018-08-29 11:15:00,43.7,43.72,43.69,43.71,88919.0,35.4349,35.4511,35.4267,35.443,88919.0
2018-08-29 11:20:00,43.7,43.71,43.68,43.69,92103.0,35.4349,35.443,35.4186,35.4267,92103.0
2018-08-29 11:25:00,43.7,43.72,43.69,43.72,73869.0,35.4349,35.4511,35.4267,35.4511,73869.0
2018-08-29 11:30:00,43.71,43.73,43.7,43.71,76171.0,35.443,35.4592,35.4349,35.443,76171.0
2018-08-29 11:35:00,43.71,43.72,43.7,43.7,28321.0,35.443,35.4511,35.4349,35.4349,28321.0
2018-08-29 11:40:00,43.71,43.72,43.7,43.72,37656.0,35.443,35.4511,35.4349,35.4511,37656.0
2018-08-29 11:45:00,43.71,43.73,43.71,43.72,50673.0,35.443,35.4592,35.443,35.4511,50673.0
2018-08-29 11:50:00,43.73,43.73,43.71,43.72,91068.0,35.4592,35.4592,35.443,35.4511,91068.0
2018-08-29 11:55:00,43.72,43.73,43.71,43.73,38161.0,35.4511,35.4592,35.443,35.4592,38161.0
2018-08-29 12:00:00,43.73,43.74,43.72,43.73,27147.0,35.4592,35.4673,35.4511,35.4592,27147.0
2018-08-29 12:05:00,43.72,43.74,43.72,43.73,25951.0,35.4511,35.4673,35.4511,35.4592,25951.0
2018-08-29 12:10:00,43.73,43.76,43.73,43.76,75113.0,35.4592,35.4835,35.4592,35.4835,75113.0
2018-08-29 12:15:00,43.76,43.77,43.74,43.76,45742.0,35.4835,35.4916,35.4673,35.4835,45742.0
2018-08-29 12:20:00,43.76,43.78,43.73,43.74,109096.0,35.4835,35.4997,35.4592,35.4673,109096.0
2018-08-29 12:25:00,43.74,43.76,43.73,43.75,37974.0,35.4673,35.4835,35.4592,35.4754,37974.0
2018-08-29 12:30:00,43.75,43.77,43.74,43.77,63759.0,35.4754,35.4916,35.4673,35.4916,63759.0
2018-08-29 12:35:00,43.76,43.77,43.75,43.76,88645.0,35.4835,35.4916,35.4754,35.4835,88645.0
2018-08-29 12:40:00,43.76,43.77,43.75,43.76,23743.0,35.4835,35.4916,35.4754,35.4835,23743.0
2018-08-29 12:45:00,43.75,43.76,43.74,43.75,40773.0,35.4754,35.4835,35.4673,35.4754,40773.0
2018-08-29 12:50:00,43.75,43.77,43.74,43.75,143929.0,35.4754,35.4916,35.4673,35.4754,143929.0
2018-08-29 12:55:00,43.76,43.76,43.74,43.76,35340.0,35.4835,35.4835,35.4673,35.4835,35340.0
2018-08-29 13:00:00,43.76,43.77,43.75,43.76,24931.0,35.4835,35.4916,35.4754,35.4835,24931.0
2018-08-29 13:05:00,43.75,43.76,43.75,43.76,5343.0,35.4754,35.4835,35.4754,35.4835,5343.0
2018-08-29 13:10:00,43.75,43.76,43.75,43.76,69215.0,35.4754,35.4835,35.4754,35.4835,69215.0
2018-08-29 13:15:00,43.75,43.76,43.73,43.74,48756.0,35.4754,35.4835,35.4592,35.4673,48756.0
2018-08-29 13:20:00,43.74,43.75,43.73,43.73,43797.0,35.4673,35.4754,35.4592,35.4592,43797.0
2018-08-29 13:25:00,43.73,43.75,43.73,43.74,67659.0,35.4592,35.4754,35.4592,35.4673,67659.0
2018-08-29 13:30:00,43.75,43.75,43.72,43.73,43265.0,35.4754,35.4754,35.4511,35.4592,43265.0
2018-08-29 13:35:00,43.73,43.74,43.72,43.73,77424.0,35.4592,35.4673,35.4511,35.4592,77424.0
2018-08-29 13:40:00,43.73,43.74,43.72,43.73,31079.0,35.4592,35.4673,35.4511,35.4592,31079.0
2018-08-29 13:45:00,43.73,43.73,43.71,43.71,254132.0,35.4592,35.4592,35.443,35.443,254132.0
2018-08-29 13:50:00,43.72,43.73,43.7,43.72,79657.0,35.4511,35.4592,35.4349,35.4511,79657.0
2018-08-29 13:55:00,43.72,43.73,43.71,43.73,46785.0,35.4511,35.4592,35.443,35.4592,46785.0
2018-08-29 14:00:00,43.73,43.73,43.71,43.73,52602.0,35.4592,35.4592,35.443,35.4592,52602.0
2018-08-29 14:05:00,43.72,43.74,43.72,43.73,60971.0,35.4511,35.4673,35.4511,35.4592,60971.0
2018-08-29 14:10:00,43.73,43.74,43.72,43.73,103774.0,35.4592,35.4673,35.4511,35.4592,103774.0
2018-08-29 14:15:00,43.73,43.74,43.72,43.73,83494.0,35.4592,35.4673,35.4511,35.4592,83494.0
2018-08-29 14:20:00,43.73,43.73,43.7,43.71,80279.0,35.4592,35.4592,35.4349,35.443,80279.0
2018-08-29 14:25:00,43.72,43.74,43.71,43.73,232432.0,35.4511,35.4673,35.443,35.4592,232432.0
2018-08-29 14:30:00,43.72,43.74,43.72,43.73,64301.0,35.4511,35.4673,35.4511,35.4592,64301.0
2018-08-29 14:35:00,43.74,43.74,43.73,43.73,101656.0,35.4673,35.4673,35.4592,35.4592,101656.0
2018-08-29 14:40:00,43.73,43.75,43.73,43.74,101296.0,35.4592,35.4754,35.4592,35.4673,101296.0
2018-08-29 14:45:00,43.74,43.75,43.74,43.75,26810.0,35.4673,35.4754,35.4673,35.4754,26810.0
2018-08-29 14:50:00,43.75,43.75,43.73,43.74,50846.0,35.4754,35.4754,35.4592,35.4673,50846.0
2018-08-29 14:55:00,43.74,43.75,43.73,43.74,57448.0,35.4673,35.4754,35.4592,35.4673,57448.0
2018-08-29 15:00:00,43.74,43.75,43.73,43.75,31183.0,35.4673,35.4754,35.4592,35.4754,31183.0
2018-08-29 15:05:00,43.75,43.76,43.74,43.76,84510.0,35.4754,35.4835,35.4673,35.4835,84510.0
2018-08-29 15:10:00,43.75,43.77,43.75,43.77,28130.0,35.4754,35.4916,35.4754,35.4916,28130.0
2018-08-29 15:15:00,43.77,43.77,43.76,43.77,34898.0,35.4916,35.4916,35.4835,35.4916,34898.0
2018-08-29 15:20:00,43.76,43.78,43.76,43.76,223072.0,35.4835,35.4997,35.4835,35.4835,223072.0
2018-08-29 15:25:00,43.77,43.77,43.76,43.77,39646.0,35.4916,35.4916,35.4835,35.4916,39646.0
2018-08-29 15:30:00,43.77,43.78,43.76,43.77,116447.0,35.4916,35.4997,35.4835,35.4916,116447.0
2018-08-29 15:35:00,43.77,43.79,43.77,43.79,55137.0,35.4916,35.5078,35.4916,35.5078,55137.0
2018-08-29 15:40:00,43.79,43.79,43.76,43.77,158218.0,35.5078,35.5078,35.4835,35.4916,158218.0
2018-08-29 15:45:00,43.77,43.78,43.77,43.77,42975.0,35.4916,35.4997,35.4916,35.4916,42975.0
2018-08-29 15:50:00,43.78,43.79,43.77,43.78,164831.0,35.4997,35.5078,35.4916,35.4997,164831.0
2018-08-29 15:55:00,43.78,43.79,43.76,43.77,276721.0,35.4997,35.5078,35.4835,35.4916,276721.0
2018-08-30 09:30:00,43.45,43.45,43.38,43.39,198825.0,35.2321,35.2321,35.1754,35.1835,198825.0
2018-08-30 09:35:00,43.39,43.43,43.38,43.42,166268.0,35.1835,35.2159,35.1754,35.2078,166268.0
2018-08-30 09:40:00,43.43,43.45,43.41,43.45,47521.0,35.2159,35.2321,35.1997,35.2321,47521.0
2018-08-30 09:45:00,43.44,43.48,43.43,43.44,108342.0,35.224,35.2565,35.2159,35.224,108342.0
2018-08-30 09:50:00,43.43,43.44,43.42,43.42,73896.0,35.2159,35.224,35.2078,35.2078,73896.0
2018-08-30 09:55:00,43.43,43.45,43.42,43.45,40622.0,35.2159,35.2321,35.2078,35.2321,40622.0
2018-08-30 10:00:00,43.45,43.47,43.44,43.46,101966.0,35.2321,35.2484,35.224,35.2402,101966.0
2018-08-30 10:05:00,43.47,43.47,43.44,43.45,48350.0,35.2484,35.2484,35.224,35.2321,48350.0
2018-08-30 10:10:00,43.45,43.47,43.44,43.47,59377.0,35.2321,35.2484,35.224,35.2484,59377.0
2018-08-30 10:15:00,43.47,43.5,43.47,43.49,110769.0,35.2484,35.2727,35.2484,35.2646,110769.0
2018-08-30 10:20:00,43.49,43.5,43.45,43.46,60745.0,35.2646,35.2727,35.2321,35.2402,60745.0
2018-08-30 10:25:00,43.47,43.47,43.45,43.46,72420.0,35.2484,35.2484,35.2321,35.2402,72420.0
2018-08-30 10:30:00,43.46,43.5,43.44,43.5,52301.0,35.2402,35.2727,35.224,35.2727,52301.0
2018-08-30 10:35:00,43.5,43.51,43.49,43.5,91775.0,35.2727,35.2808,35.2646,35.2727,91775.0
2018-08-30 10:40:00,43.5,43.51,43.48,43.48,95116.0,35.2727,35.2808,35.2565,35.2565,95116.0
2018-08-30 10:45:00,43.49,43.5,43.46,43.48,59006.0,35.2646,35.2727,35.2402,35.2565,59006.0
2018-08-30 10:50:00,43.48,43.5,43.48,43.5,30966.0,35.2565,35.2727,35.2565,35.2727,30966.0
2018-08-30 10:55:00,43.49,43.5,43.47,43.48,86353.0,35.2646,35.2727,35.2484,35.2565,86353.0
2018-08-30 11:00:00,43.48,43.51,43.48,43.49,48852.0,35.2565,35.2808,35.2565,35.2646,48852.0
2018-08-30 11:05:00,43.49,43.49,43.45,43.46,31901.0,35.2646,35.2646,35.2321,35.2402,31901.0
2018-08-30 11:10:00,43.46,43.48,43.45,43.48,76064.0,35.2402,35.2565,35.2321,35.2565,76064.0
2018-08-30 11:15:00,43.48,43.49,43.46,43.47,70673.0,35.2565,35.2646,35.2402,35.2484,70673.0
2018-08-30 11:20:00,43.47,43.47,43.42,43.43,67304.0,35.2484,35.2484,35.2078,35.2159,67304.0
2018-08-30 11:25:00,43.43,43.43,43.38,43.41,85611.0,35.2159,35.2159,35.1754,35.1997,85611.0
2018-08-30 11:30:00,43.41,43.43,43.4,43.42,57184.0,35.1997,35.2159,35.1916,35.2078,57184.0
2018-08-30 11:35:00,43.43,43.43,43.38,43.39,57447.0,35.2159,35.2159,35.1754,35.1835,57447.0
2018-08-30 11:40:00,43.38,43.39,43.36,43.37,55315.0,35.1754,35.1835,35.1592,35.1673,55315.0
2018-08-30 11:45:00,43.37,43.4,43.37,43.4,104763.0,35.1673,35.1916,35.1673,35.1916,104763.0
2018-08-30 11:50:00,43.39,43.41,43.39,43.4,78825.0,35.1835,35.1997,35.1835,35.1916,78825.0
2018-08-30 11:55:00,43.41,43.41,43.38,43.39,55791.0,35.1997,35.1997,35.1754,35.1835,55791.0
2018-08-30 12:00:00,43.39,43.41,43.38,43.39,33818.0,35.1835,35.1997,35.1754,35.1835,33818.0
2018-08-30 12:05:00,43.39,43.4,43.38,43.4,21693.0,35.1835,35.1916,35.1754,35.1916,21693.0
2018-08-30 12:10:00,43.39,43.39,43.37,43.38,24505.0,35.1835,35.1835,35.1673,35.1754,24505.0
2018-08-30 12:15:00,43.38,43.4,43.38,43.39,35379.0,35.1754,35.1916,35.1754,35.1835,35379.0
2018-08-30 12:20:00,43.4,43.43,43.39,43.43,51830.0,35.1916,35.2159,35.1835,35.2159,51830.0
2018-08-30 12:25:00,43.42,43.43,43.41,43.43,27549.0,35.2078,35.2159,35.1997,35.2159,27549.0
2018-08-30 12:30:00,43.43,43.45,43.42,43.45,90300.0,35.2159,35.2321,35.2078,35.2321,90300.0
2018-08-30 12:35:00,43.45,43.47,43.44,43.47,68968.0,35.2321,35.2484,35.224,35.2484,68968.0
2018-08-30 12:40:00,43.47,43.47,43.45,43.46,39484.0,35.2484,35.2484,35.2321,35.2402,39484.0
2018-08-30 12:45:00,43.46,43.46,43.44,43.45,41805.0,35.2402,35.2402,35.224,35.2321,41805.0
2018-08-30 12:50:00,43.46,43.48,43.45,43.46,68374.0,35.2402,35.2565,35.2321,35.2402,68374.0
2018-08-30 12:55:00,43.47,43.47,43.45,43.46,31426.0,35.2484,35.2484,35.2321,35.2402,31426.0
2018-08-30 13:00:00,43.46,43.47,43.45,43.46,58314.0,35.2402,35.2484,35.2321,35.2402,58314.0
2018-08-30 13:05:00,43.46,43.48,43.46,43.47,64777.0,35.2402,35.2565,35.2402,35.2484,64777.0
2018-08-30 13:10:00,43.47,43.48,43.46,43.46,76817.0,35.2484,35.2565,35.2402,35.2402,76817.0
2018-08-30 13:15:00,43.46,43.47,43.46,43.46,63225.0,35.2402,35.2484,35.2402,35.2402,63225.0
2018-08-30 13:20:00,43.46,43.47,43.45,43.46,99502.0,35.2402,35.2484,35.2321,35.2402,99502.0
2018-08-30 13:25:00,43.46,43.46,43.44,43.45,82412.0,35.2402,35.2402,35.224,35.2321,82412.0
2018-08-30 13:30:00,43.45,43.46,43.44,43.44,68305.0,35.2321,35.2402,35.224,35.224,68305.0
2018-08-30 13:35:00,43.44,43.46,43.43,43.46,114555.0,35.224,35.2402,35.2159,35.2402,114555.0
2018-08-30 13:40:00,43.46,43.46,43.44,43.46,72329.0,35.2402,35.2402,35.224,35.2402,72329.0
2018-08-30 13:45:00,43.46,43.49,43.46,43.47,69400.0,35.2402,35.2646,35.2402,35.2484,69400.0
2018-08-30 13:50:00,43.47,43.48,43.46,43.47,68324.0,35.2484,35.2565,35.2402,35.2484,68324.0
2018-08-30 13:55:00,43.46,43.48,43.46,43.47,100892.0,35.2402,35.2565,35.2402,35.2484,100892.0
2018-08-30 14:00:00,43.47,43.48,43.46,43.48,84298.0,35.2484,35.2565,35.2402,35.2565,84298.0
2018-08-30 14:05:00,43.48,43.48,43.46,43.46,113553.0,35.2565,35.2565,35.2402,35.2402,113553.0
2018-08-30 14:10:00,43.47,43.47,43.46,43.47,96526.0,35.2484,35.2484,35.2402,35.2484,96526.0
2018-08-30 14:15:00,43.48,43.48,43.36,43.36,267321.0,35.2565,35.2565,35.1592,35.1592,267321.0
2018-08-30 14:20:00,43.36,43.37,43.29,43.34,130185.0,35.1592,35.1673,35.1024,35.1429,130185.0
2018-08-30 14:25:00,43.34,43.36,43.32,43.33,110868.0,35.1429,35.1592,35.1267,35.1348,110868.0
2018-08-30 14:30:00,43.33,43.36,43.32,43.35,135572.0,35.1348,35.1592,35.1267,35.1511,135572.0
2018-08-30 14:35:00,43.35,43.38,43.35,43.37,77222.0,35.1511,35.1754,35.1511,35.1673,77222.0
2018-08-30 14:40:00,43.37,43.38,43.35,43.36,258603.0,35.1673,35.1754,35.1511,35.1592,258603.0
2018-08-30 14:45:00,43.35,43.38,43.34,43.37,174708.0,35.1511,35.1754,35.1429,35.1673,174708.0
2018-08-30 14:50:00,43.37,43.38,43.33,43.34,117073.0,35.1673,35.1754,35.1348,35.1429,117073.0
2018-08-30 14:55:00,43.34,43.35,43.32,43.34,189021.0,35.1429,35.1511,35.1267,35.1429,189021.0
2018-08-30 15:00:00,43.33,43.33,43.29,43.3,259139.0,35.1348,35.1348,35.1024,35.1105,259139.0
2018-08-30 15:05:00,43.3,43.32,43.29,43.3,117492.0,35.1105,35.1267,35.1024,35.1105,117492.0
2018-08-30 15:10:00,43.31,43.32,43.29,43.3,133990.0,35.1186,35.1267,35.1024,35.1105,133990.0
2018-08-30 15:15:00,43.3,43.32,43.27,43.3,147201.0,35.1105,35.1267,35.0862,35.1105,147201.0
2018-08-30 15:20:00,43.31,43.32,43.29,43.3,168309.0,35.1186,35.1267,35.1024,35.1105,168309.0
2018-08-30 15:25:00,43.3,43.33,43.3,43.33,125534.0,35.1105,35.1348,35.1105,35.1348,125534.0
2018-08-30 15:30:00,43.32,43.35,43.32,43.34,141538.0,35.1267,35.1511,35.1267,35.1429,141538.0
2018-08-30 15:35:00,43.35,43.36,43.32,43.34,248480.0,35.1511,35.1592,35.1267,35.1429,248480.0
2018-08-30 15:40:00,43.35,43.37,43.34,43.35,273395.0,35.1511,35.1673,35.1429,35.1511,273395.0
2018-08-30 15:45:00,43.34,43.37,43.34,43.36,136488.0,35.1429,35.1673,35.1429,35.1592,136488.0
2018-08-30 15:50:00,43.35,43.38,43.35,43.38,111362.0,35.1511,35.1754,35.1511,35.1754,111362.0
2018-08-30 15:55:00,43.38,43.39,43.37,43.39,372895.0,35.1754,35.1835,35.1673,35.1835,372895.0
2018-08-31 09:30:00,43.18,43.21,43.16,43.19,86306.0,35.0132,35.0375,34.997,35.0213,86306.0
2018-08-31 09:35:00,43.18,43.2,43.17,43.2,41274.0,35.0132,35.0294,35.0051,35.0294,41274.0
2018-08-31 09:40:00,43.19,43.2,43.18,43.2,33898.0,35.0213,35.0294,35.0132,35.0294,33898.0
2018-08-31 09:45:00,43.2,43.22,43.19,43.2,30641.0,35.0294,35.0456,35.0213,35.0294,30641.0
2018-08-31 09:50:00,43.2,43.22,43.19,43.22,37751.0,35.0294,35.0456,35.0213,35.0456,37751.0
2018-08-31 09:55:00,43.22,43.24,43.21,43.22,37002.0,35.0456,35.0619,35.0375,35.0456,37002.0
2018-08-31 10:00:00,43.22,43.25,43.21,43.23,104660.0,35.0456,35.07,35.0375,35.0537,104660.0
2018-08-31 10:05:00,43.23,43.27,43.22,43.26,64298.0,35.0537,35.0862,35.0456,35.0781,64298.0
2018-08-31 10:10:00,43.26,43.32,43.26,43.32,58845.0,35.0781,35.1267,35.0781,35.1267,58845.0
2018-08-31 10:15:00,43.32,43.32,43.29,43.3,46889.0,35.1267,35.1267,35.1024,35.1105,46889.0
2018-08-31 10:20:00,43.3,43.31,43.28,43.3,47182.0,35.1105,35.1186,35.0943,35.1105,47182.0
2018-08-31 10:25:00,43.31,43.31,43.25,43.27,222765.0,35.1186,35.1186,35.07,35.0862,222765.0
2018-08-31 10:30:00,43.27,43.29,43.26,43.27,100766.0,35.0862,35.1024,35.0781,35.0862,100766.0
2018-08-31 10:35:00,43.27,43.3,43.27,43.3,205386.0,35.0862,35.1105,35.0862,35.1105,205386.0
2018-08-31 10:40:00,43.29,43.31,43.27,43.28,45993.0,35.1024,35.1186,35.0862,35.0943,45993.0
2018-08-31 10:45:00,43.28,43.28,43.23,43.24,122740.0,35.0943,35.0943,35.0537,35.0619,122740.0
2018-08-31 10:50:00,43.23,43.24,43.2,43.23,80417.0,35.0537,35.0619,35.0294,35.0537,80417.0
2018-08-31 10:55:00,43.22,43.25,43.21,43.22,96851.0,35.0456,35.07,35.0375,35.0456,96851.0
2018-08-31 11:00:00,43.2,43.25,43.2,43.22,48837.0,35.0294,35.07,35.0294,35.0456,48837.0
2018-08-31 11:05:00,43.22,43.22,43.16,43.16,116814.0,35.0456,35.0456,34.997,34.997,116814.0
2018-08-31 11:10:00,43.16,43.17,43.14,43.15,174801.0,34.997,35.0051,34.9808,34.9889,174801.0
2018-08-31 11:15:00,43.15,43.17,43.13,43.13,36111.0,34.9889,35.0051,34.9727,34.9727,36111.0
2018-08-31 11:20:00,43.12,43.13,43.1,43.11,72425.0,34.9646,34.9727,34.9483,34.9564,72425.0
2018-08-31 11:25:00,43.1,43.11,43.08,43.08,42914.0,34.9483,34.9564,34.9321,34.9321,42914.0
2018-08-31 11:30:00,43.08,43.13,43.08,43.11,52913.0,34.9321,34.9727,34.9321,34.9564,52913.0
2018-08-31 11:35:00,43.1,43.12,43.08,43.12,79063.0,34.9483,34.9646,34.9321,34.9646,79063.0
2018-08-31 11:40:00,43.12,43.12,43.05,43.06,61158.0,34.9646,34.9646,34.9078,34.9159,61158.0
2018-08-31 11:45:00,43.07,43.07,43.04,43.04,44896.0,34.924,34.924,34.8997,34.8997,44896.0
2018-08-31 11:50:00,43.04,43.07,43.03,43.04,45869.0,34.8997,34.924,34.8916,34.8997,45869.0
2018-08-31 11:55:00,43.05,43.05,43.0,43.02,145703.0,34.9078,34.9078,34.8672,34.8835,145703.0
2018-08-31 12:00:00,43.01,43.02,42.99,43.0,39494.0,34.8754,34.8835,34.8591,34.8672,39494.0
2018-08-31 12:05:00,43.01,43.01,42.97,43.0,36176.0,34.8754,34.8754,34.8429,34.8672,36176.0
2018-08-31 12:10:00,43.0,43.01,42.97,42.98,31279.0,34.8672,34.8754,34.8429,34.851,31279.0
2018-08-31 12:15:00,42.98,43.02,42.97,43.0,31307.0,34.851,34.8835,34.8429,34.8672,31307.0
2018-08-31 12:20:00,43.0,43.01,42.96,42.97,20723.0,34.8672,34.8754,34.8348,34.8429,20723.0
2018-08-31 12:25:00,42.98,42.98,42.95,42.96,50297.0,34.851,34.851,34.8267,34.8348,50297.0
2018-08-31 12:30:00,42.96,42.98,42.94,42.97,131523.0,34.8348,34.851,34.8186,34.8429,131523.0
2018-08-31 12:35:00,42.97,42.99,42.96,42.96,44013.0,34.8429,34.8591,34.8348,34.8348,44013.0
2018-08-31 12:40:00,42.96,42.98,42.96,42.98,54812.0,34.8348,34.851,34.8348,34.851,54812.0
2018-08-31 12:45:00,42.97,43.0,42.97,42.98,28296.0,34.8429,34.8672,34.8429,34.851,28296.0
2018-08-31 12:50:00,42.98,43.0,42.96,42.96,48009.0,34.851,34.8672,34.8348,34.8348,48009.0
2018-08-31 12:55:00,42.96,43.0,42.96,42.99,60275.0,34.8348,34.8672,34.8348,34.8591,60275.0
2018-08-31 13:00:00,42.99,43.0,42.97,42.99,38559.0,34.8591,34.8672,34.8429,34.8591,38559.0
2018-08-31 13:05:00,42.99,43.03,42.98,43.02,2087549.0,34.8591,34.8916,34.851,34.8835,2087549.0
2018-08-31 13:10:00,43.02,43.05,43.02,43.04,44702.0,34.8835,34.9078,34.8835,34.8997,44702.0
2018-08-31 13:15:00,43.04,43.05,43.03,43.04,28497.0,34.8997,34.9078,34.8916,34.8997,28497.0
2018-08-31 13:20:00,43.03,43.06,43.03,43.05,68984.0,34.8916,34.9159,34.8916,34.9078,68984.0
2018-08-31 13:25:00,43.05,43.06,43.04,43.05,36417.0,34.9078,34.9159,34.8997,34.9078,36417.0
2018-08-31 13:30:00,43.05,43.06,43.03,43.06,81905.0,34.9078,34.9159,34.8916,34.9159,81905.0
2018-08-31 13:35:00,43.06,43.08,43.05,43.06,51910.0,34.9159,34.9321,34.9078,34.9159,51910.0
2018-08-31 13:40:00,43.05,43.06,43.03,43.05,41648.0,34.9078,34.9159,34.8916,34.9078,41648.0
2018-08-31 13:45:00,43.04,43.08,43.04,43.08,42957.0,34.8997,34.9321,34.8997,34.9321,42957.0
2018-08-31 13:50:00,43.07,43.08,43.06,43.07,16173.0,34.924,34.9321,34.9159,34.924,16173.0
2018-08-31 13:55:00,43.06,43.07,43.05,43.07,15886.0,34.9159,34.924,34.9078,34.924,15886.0
2018-08-31 14:00:00,43.06,43.07,43.04,43.05,42906.0,34.9159,34.924,34.8997,34.9078,42906.0
2018-08-31 14:05:00,43.04,43.05,43.03,43.03,96624.0,34.8997,34.9078,34.8916,34.8916,96624.0
2018-08-31 14:10:00,43.04,43.04,43.02,43.03,27012.0,34.8997,34.8997,34.8835,34.8916,27012.0
2018-08-31 14:15:00,43.02,43.05,43.02,43.04,79794.0,34.8835,34.9078,34.8835,34.8997,79794.0
2018-08-31 14:20:00,43.04,43.04,43.01,43.01,44409.0,34.8997,34.8997,34.8754,34.8754,44409.0
2018-08-31 14:25:00,43.01,43.04,43.01,43.03,44999.0,34.8754,34.8997,34.8754,34.8916,44999.0
2018-08-31 14:30:00,43.04,43.04,43.03,43.04,40360.0,34.8997,34.8997,34.8916,34.8997,40360.0
2018-08-31 14:35:00,43.03,43.04,43.03,43.03,59616.0,34.8916,34.8997,34.8916,34.8916,59616.0
2018-08-31 14:40:00,43.04,43.05,43.03,43.05,46841.0,34.8997,34.9078,34.8916,34.9078,46841.0
2018-08-31 14:45:00,43.05,43.07,43.04,43.07,57762.0,34.9078,34.924,34.8997,34.924,57762.0
2018-08-31 14:50:00,43.07,43.09,43.06,43.09,71163.0,34.924,34.9402,34.9159,34.9402,71163.0
2018-08-31 14:55:00,43.09,43.09,43.05,43.05,56252.0,34.9402,34.9402,34.9078,34.9078,56252.0
2018-08-31 15:00:00,43.05,43.09,43.05,43.09,66279.0,34.9078,34.9402,34.9078,34.9402,66279.0
2018-08-31 15:05:00,43.09,43.1,43.08,43.1,68428.0,34.9402,34.9483,34.9321,34.9483,68428.0
2018-08-31 15:10:00,43.09,43.1,43.08,43.1,63348.0,34.9402,34.9483,34.9321,34.9483,63348.0
2018-08-31 15:15:00,43.09,43.11,43.09,43.1,97997.0,34.9402,34.9564,34.9402,34.9483,97997.0
2018-08-31 15:20:00,43.1,43.1,43.03,43.05,170226.0,34.9483,34.9483,34.8916,34.9078,170226.0
2018-08-31 15:25:00,43.05,43.06,43.02,43.02,106537.0,34.9078,34.9159,34.8835,34.8835,106537.0
2018-08-31 15:30:00,43.03,43.08,43.03,43.08,139447.0,34.8916,34.9321,34.8916,34.9321,139447.0
2018-08-31 15:35:00,43.08,43.11,43.08,43.1,95371.0,34.9321,34.9564,34.9321,34.9483,95371.0
2018-08-31 15:40:00,43.09,43.1,43.07,43.08,343864.0,34.9402,34.9483,34.924,34.9321,343864.0
2018-08-31 15:45:00,43.09,43.1,43.06,43.08,133657.0,34.9402,34.9483,34.9159,34.9321,133657.0
2018-08-31 15:50:00,43.08,43.1,43.07,43.09,343853.0,34.9321,34.9483,34.924,34.9402,343853.0
2018-08-31 15:55:00,43.08,43.12,43.08,43.11,437047.0,34.9321,34.9646,34.9321,34.9564,437047.0
2018-09-04 09:30:00,42.59,42.59,42.54,42.56,283615.0,34.5348,34.5348,34.4942,34.5105,283615.0
2018-09-04 09:35:00,42.56,42.57,42.53,42.54,162750.0,34.5105,34.5186,34.4861,34.4942,162750.0
2018-09-04 09:40:00,42.54,42.55,42.51,42.54,75560.0,34.4942,34.5024,34.4699,34.4942,75560.0
2018-09-04 09:45:00,42.53,42.53,42.5,42.51,35794.0,34.4861,34.4861,34.4618,34.4699,35794.0
2018-09-04 09:50:00,42.5,42.52,42.48,42.5,75338.0,34.4618,34.478,34.4456,34.4618,75338.0
2018-09-04 09:55:00,42.5,42.54,42.5,42.53,82785.0,34.4618,34.4942,34.4618,34.4861,82785.0
2018-09-04 10:00:00,42.54,42.56,42.52,42.53,185135.0,34.4942,34.5105,34.478,34.4861,185135.0
2018-09-04 10:05:00,42.53,42.58,42.53,42.57,110262.0,34.4861,34.5267,34.4861,34.5186,110262.0
2018-09-04 10:10:00,42.57,42.58,42.55,42.56,266328.0,34.5186,34.5267,34.5024,34.5105,266328.0
2018-09-04 10:15:00,42.57,42.59,42.56,42.58,168833.0,34.5186,34.5348,34.5105,34.5267,168833.0
2018-09-04 10:20:00,42.58,42.62,42.57,42.6,112081.0,34.5267,34.5591,34.5186,34.5429,112081.0
2018-09-04 10:25:00,42.6,42.62,42.58,42.58,68541.0,34.5429,34.5591,34.5267,34.5267,68541.0
2018-09-04 10:30:00,42.59,42.61,42.58,42.6,59664.0,34.5348,34.551,34.5267,34.5429,59664.0
2018-09-04 10:35:00,42.61,42.61,42.56,42.58,75847.0,34.551,34.551,34.5105,34.5267,75847.0
2018-09-04 10:40:00,42.57,42.59,42.56,42.56,48554.0,34.5186,34.5348,34.5105,34.5105,48554.0
2018-09-04 10:45:00,42.56,42.63,42.55,42.63,140288.0,34.5105,34.5672,34.5024,34.5672,140288.0
2018-09-04 10:50:00,42.62,42.66,42.62,42.66,65532.0,34.5591,34.5916,34.5591,34.5916,65532.0
2018-09-04 10:55:00,42.66,42.68,42.65,42.65,67553.0,34.5916,34.6078,34.5834,34.5834,67553.0
2018-09-04 11:00:00,42.66,42.67,42.63,42.66,85967.0,34.5916,34.5997,34.5672,34.5916,85967.0
2018-09-04 11:05:00,42.66,42.66,42.63,42.65,57563.0,34.5916,34.5916,34.5672,34.5834,57563.0
2018-09-04 11:10:00,42.66,42.66,42.61,42.62,151817.0,34.5916,34.5916,34.551,34.5591,151817.0
2018-09-04 11:15:00,42.62,42.63,42.59,42.61,151255.0,34.5591,34.5672,34.5348,34.551,151255.0
2018-09-04 11:20:00,42.6,42.63,42.6,42.61,154128.0,34.5429,34.5672,34.5429,34.551,154128.0
2018-09-04 11:25:00,42.61,42.61,42.57,42.57,44290.0,34.551,34.551,34.5186,34.5186,44290.0
2018-09-04 11:30:00,42.57,42.59,42.56,42.58,129712.0,34.5186,34.5348,34.5105,34.5267,129712.0
2018-09-04 11:35:00,42.59,42.62,42.57,42.6,50144.0,34.5348,34.5591,34.5186,34.5429,50144.0
2018-09-04 11:40:00,42.6,42.61,42.56,42.56,51766.0,34.5429,34.551,34.5105,34.5105,51766.0
2018-09-04 11:45:00,42.57,42.58,42.56,42.57,70890.0,34.5186,34.5267,34.5105,34.5186,70890.0
2018-09-04 11:50:00,42.57,42.58,42.54,42.57,63709.0,34.5186,34.5267,34.4942,34.5186,63709.0
2018-09-04 11:55:00,42.56,42.57,42.54,42.54,45102.0,34.5105,34.5186,34.4942,34.4942,45102.0
2018-09-04 12:00:00,42.54,42.56,42.54,42.55,56678.0,34.4942,34.5105,34.4942,34.5024,56678.0
2018-09-04 12:05:00,42.54,42.55,42.53,42.55,57934.0,34.4942,34.5024,34.4861,34.5024,57934.0
2018-09-04 12:10:00,42.54,42.56,42.53,42.56,38704.0,34.4942,34.5105,34.4861,34.5105,38704.0
2018-09-04 12:15:00,42.55,42.57,42.55,42.56,43177.0,34.5024,34.5186,34.5024,34.5105,43177.0
2018-09-04 12:20:00,42.56,42.56,42.52,42.52,50907.0,34.5105,34.5105,34.478,34.478,50907.0
2018-09-04 12:25:00,42.52,42.56,42.52,42.56,48493.0,34.478,34.5105,34.478,34.5105,48493.0
2018-09-04 12:30:00,42.57,42.58,42.56,42.57,52647.0,34.5186,34.5267,34.5105,34.5186,52647.0
2018-09-04 12:35:00,42.56,42.57,42.56,42.57,66152.0,34.5105,34.5186,34.5105,34.5186,66152.0
2018-09-04 12:40:00,42.56,42.61,42.56,42.59,101107.0,34.5105,34.551,34.5105,34.5348,101107.0
2018-09-04 12:45:00,42.59,42.63,42.58,42.63,59188.0,34.5348,34.5672,34.5267,34.5672,59188.0
2018-09-04 12:50:00,42.62,42.62,42.59,42.6,36677.0,34.5591,34.5591,34.5348,34.5429,36677.0
2018-09-04 12:55:00,42.6,42.61,42.59,42.61,182610.0,34.5429,34.551,34.5348,34.551,182610.0
2018-09-04 13:00:00,42.61,42.65,42.6,42.63,243787.0,34.551,34.5834,34.5429,34.5672,243787.0
2018-09-04 13:05:00,42.63,42.64,42.62,42.62,17245.0,34.5672,34.5753,34.5591,34.5591,17245.0
2018-09-04 13:10:00,42.63,42.63,42.61,42.63,77839.0,34.5672,34.5672,34.551,34.5672,77839.0
2018-09-04 13:15:00,42.62,42.63,42.61,42.61,32961.0,34.5591,34.5672,34.551,34.551,32961.0
2018-09-04 13:20:00,42.61,42.62,42.6,42.61,68017.0,34.551,34.5591,34.5429,34.551,68017.0
2018-09-04 13:25:00,42.61,42.63,42.6,42.61,26246.0,34.551,34.5672,34.5429,34.551,26246.0
2018-09-04 13:30:00,42.62,42.63,42.62,42.63,37458.0,34.5591,34.5672,34.5591,34.5672,37458.0
2018-09-04 13:35:00,42.62,42.64,42.62,42.62,39422.0,34.5591,34.5753,34.5591,34.5591,39422.0
2018-09-04 13:40:00,42.62,42.64,42.6,42.6,44934.0,34.5591,34.5753,34.5429,34.5429,44934.0
2018-09-04 13:45:00,42.6,42.63,42.6,42.63,71882.0,34.5429,34.5672,34.5429,34.5672,71882.0
2018-09-04 13:50:00,42.63,42.63,42.61,42.63,55164.0,34.5672,34.5672,34.551,34.5672,55164.0
2018-09-04 13:55:00,42.63,42.63,42.61,42.62,100033.0,34.5672,34.5672,34.551,34.5591,100033.0
2018-09-04 14:00:00,42.62,42.63,42.62,42.63,52769.0,34.5591,34.5672,34.5591,34.5672,52769.0
2018-09-04 14:05:00,42.63,42.64,42.62,42.63,290265.0,34.5672,34.5753,34.5591,34.5672,290265.0
2018-09-04 14:10:00,42.63,42.64,42.61,42.64,147888.0,34.5672,34.5753,34.551,34.5753,147888.0
2018-09-04 14:15:00,42.63,42.66,42.63,42.64,74163.0,34.5672,34.5916,34.5672,34.5753,74163.0
2018-09-04 14:20:00,42.64,42.65,42.63,42.65,334186.0,34.5753,34.5834,34.5672,34.5834,334186.0
2018-09-04 14:25:00,42.65,42.65,42.64,42.65,23880.0,34.5834,34.5834,34.5753,34.5834,23880.0
2018-09-04 14:30:00,42.65,42.65,42.63,42.65,89399.0,34.5834,34.5834,34.5672,34.5834,89399.0
2018-09-04 14:35:00,42.65,42.65,42.63,42.65,36242.0,34.5834,34.5834,34.5672,34.5834,36242.0
2018-09-04 14:40:00,42.64,42.65,42.63,42.65,31612.0,34.5753,34.5834,34.5672,34.5834,31612.0
2018-09-04 14:45:00,42.65,42.65,42.62,42.63,69580.0,34.5834,34.5834,34.5591,34.5672,69580.0
2018-09-04 14:50:00,42.63,42.64,42.63,42.64,41755.0,34.5672,34.5753,34.5672,34.5753,41755.0
2018-09-04 14:55:00,42.64,42.65,42.63,42.65,47999.0,34.5753,34.5834,34.5672,34.5834,47999.0
2018-09-04 15:00:00,42.65,42.65,42.62,42.63,51176.0,34.5834,34.5834,34.5591,34.5672,51176.0
2018-09-04 15:05:00,42.62,42.65,42.62,42.64,71858.0,34.5591,34.5834,34.5591,34.5753,71858.0
2018-09-04 15:10:00,42.65,42.65,42.62,42.63,54739.0,34.5834,34.5834,34.5591,34.5672,54739.0
2018-09-04 15:15:00,42.63,42.63,42.62,42.62,30956.0,34.5672,34.5672,34.5591,34.5591,30956.0
2018-09-04 15:20:00,42.63,42.64,42.62,42.63,151372.0,34.5672,34.5753,34.5591,34.5672,151372.0
2018-09-04 15:25:00,42.63,42.64,42.62,42.63,160042.0,34.5672,34.5753,34.5591,34.5672,160042.0
2018-09-04 15:30:00,42.64,42.64,42.62,42.63,87221.0,34.5753,34.5753,34.5591,34.5672,87221.0
2018-09-04 15:35:00,42.64,42.64,42.63,42.64,31415.0,34.5753,34.5753,34.5672,34.5753,31415.0
2018-09-04 15:40:00,42.64,42.64,42.62,42.62,83007.0,34.5753,34.5753,34.5591,34.5591,83007.0
2018-09-04 15:45:00,42.62,42.62,42.61,42.61,158411.0,34.5591,34.5591,34.551,34.551,158411.0
2018-09-04 15:50:00,42.62,42.62,42.59,42.62,109524.0,34.5591,34.5591,34.5348,34.5591,109524.0
2018-09-04 15:55:00,42.62,42.69,42.61,42.69,246141.0,34.5591,34.6159,34.551,34.6159,246141.0
2018-09-05 09:30:00,42.45,42.46,42.39,42.4,176209.0,34.4213,34.4294,34.3726,34.3807,176209.0
2018-09-05 09:35:00,42.41,42.46,42.4,42.46,177726.0,34.3888,34.4294,34.3807,34.4294,177726.0
2018-09-05 09:40:00,42.45,42.47,42.44,42.45,57233.0,34.4213,34.4375,34.4132,34.4213,57233.0
2018-09-05 09:45:00,42.45,42.49,42.45,42.48,115810.0,34.4213,34.4537,34.4213,34.4456,115810.0
2018-09-05 09:50:00,42.47,42.48,42.42,42.43,42864.0,34.4375,34.4456,34.3969,34.4051,42864.0
2018-09-05 09:55:00,42.43,42.44,42.39,42.4,56153.0,34.4051,34.4132,34.3726,34.3807,56153.0
2018-09-05 10:00:00,42.41,42.42,42.37,42.39,91717.0,34.3888,34.3969,34.3564,34.3726,91717.0
2018-09-05 10:05:00,42.39,42.4,42.36,42.4,74169.0,34.3726,34.3807,34.3483,34.3807,74169.0
2018-09-05 10:10:00,42.4,42.41,42.34,42.34,142163.0,34.3807,34.3888,34.3321,34.3321,142163.0
2018-09-05 10:15:00,42.35,42.36,42.33,42.34,70102.0,34.3402,34.3483,34.324,34.3321,70102.0
2018-09-05 10:20:00,42.34,42.34,42.28,42.29,56008.0,34.3321,34.3321,34.2834,34.2915,56008.0
2018-09-05 10:25:00,42.29,42.34,42.29,42.34,167399.0,34.2915,34.3321,34.2915,34.3321,167399.0
2018-09-05 10:30:00,42.33,42.34,42.26,42.28,151682.0,34.324,34.3321,34.2672,34.2834,151682.0
2018-09-05 10:35:00,42.27,42.29,42.25,42.26,180677.0,34.2753,34.2915,34.2591,34.2672,180677.0
2018-09-05 10:40:00,42.26,42.31,42.24,42.3,80575.0,34.2672,34.3077,34.251,34.2996,80575.0
2018-09-05 10:45:00,42.3,42.34,42.29,42.32,129090.0,34.2996,34.3321,34.2915,34.3159,129090.0
2018-09-05 10:50:00,42.31,42.32,42.29,42.3,94486.0,34.3077,34.3159,34.2915,34.2996,94486.0
2018-09-05 10:55:00,42.31,42.36,42.3,42.34,108221.0,34.3077,34.3483,34.2996,34.3321,108221.0
2018-09-05 11:00:00,42.34,42.34,42.29,42.3,119884.0,34.3321,34.3321,34.2915,34.2996,119884.0
2018-09-05 11:05:00,42.31,42.33,42.29,42.31,66968.0,34.3077,34.324,34.2915,34.3077,66968.0
2018-09-05 11:10:00,42.3,42.32,42.29,42.29,84721.0,34.2996,34.3159,34.2915,34.2915,84721.0
2018-09-05 11:15:00,42.29,42.33,42.28,42.32,71175.0,34.2915,34.324,34.2834,34.3159,71175.0
2018-09-05 11:20:00,42.33,42.35,42.26,42.29,308053.0,34.324,34.3402,34.2672,34.2915,308053.0
2018-09-05 11:25:00,42.29,42.29,42.22,42.22,63421.0,34.2915,34.2915,34.2348,34.2348,63421.0
2018-09-05 11:30:00,42.23,42.26,42.21,42.24,146394.0,34.2429,34.2672,34.2267,34.251,146394.0
2018-09-05 11:35:00,42.25,42.26,42.23,42.25,130972.0,34.2591,34.2672,34.2429,34.2591,130972.0
2018-09-05 11:40:00,42.26,42.27,42.24,42.25,135662.0,34.2672,34.2753,34.251,34.2591,135662.0
2018-09-05 11:45:00,42.25,42.26,42.23,42.26,94340.0,34.2591,34.2672,34.2429,34.2672,94340.0
2018-09-05 11:50:00,42.26,42.3,42.26,42.28,105915.0,34.2672,34.2996,34.2672,34.2834,105915.0
2018-09-05 11:55:00,42.28,42.3,42.27,42.27,69790.0,34.2834,34.2996,34.2753,34.2753,69790.0
2018-09-05 12:00:00,42.27,42.33,42.27,42.32,71483.0,34.2753,34.324,34.2753,34.3159,71483.0
2018-09-05 12:05:00,42.32,42.33,42.31,42.32,73714.0,34.3159,34.324,34.3077,34.3159,73714.0
2018-09-05 12:10:00,42.33,42.34,42.31,42.34,121414.0,34.324,34.3321,34.3077,34.3321,121414.0
2018-09-05 12:15:00,42.33,42.35,42.32,42.34,52127.0,34.324,34.3402,34.3159,34.3321,52127.0
2018-09-05 12:20:00,42.34,42.35,42.33,42.34,201105.0,34.3321,34.3402,34.324,34.3321,201105.0
2018-09-05 12:25:00,42.33,42.34,42.31,42.32,55827.0,34.324,34.3321,34.3077,34.3159,55827.0
2018-09-05 12:30:00,42.33,42.37,42.33,42.37,102108.0,34.324,34.3564,34.324,34.3564,102108.0
2018-09-05 12:35:00,42.37,42.38,42.36,42.36,126831.0,34.3564,34.3645,34.3483,34.3483,126831.0
2018-09-05 12:40:00,42.36,42.36,42.33,42.34,25495.0,34.3483,34.3483,34.324,34.3321,25495.0
2018-09-05 12:45:00,42.34,42.34,42.32,42.33,56796.0,34.3321,34.3321,34.3159,34.324,56796.0
2018-09-05 12:50:00,42.33,42.33,42.3,42.33,69217.0,34.324,34.324,34.2996,34.324,69217.0
2018-09-05 12:55:00,42.32,42.32,42.29,42.3,39805.0,34.3159,34.3159,34.2915,34.2996,39805.0
2018-09-05 13:00:00,42.3,42.32,42.29,42.3,71709.0,34.2996,34.3159,34.2915,34.2996,71709.0
2018-09-05 13:05:00,42.31,42.33,42.3,42.32,1045416.0,34.3077,34.324,34.2996,34.3159,1045416.0
2018-09-05 13:10:00,42.32,42.35,42.32,42.33,66922.0,34.3159,34.3402,34.3159,34.324,66922.0
2018-09-05 13:15:00,42.34,42.37,42.33,42.37,49290.0,34.3321,34.3564,34.324,34.3564,49290.0
2018-09-05 13:20:00,42.36,42.38,42.35,42.36,79653.0,34.3483,34.3645,34.3402,34.3483,79653.0
2018-09-05 13:25:00,42.36,42.36,42.34,42.36,76473.0,34.3483,34.3483,34.3321,34.3483,76473.0
2018-09-05 13:30:00,42.36,42.38,42.35,42.37,27776.0,34.3483,34.3645,34.3402,34.3564,27776.0
2018-09-05 13:35:00,42.37,42.37,42.34,42.34,72593.0,34.3564,34.3564,34.3321,34.3321,72593.0
2018-09-05 13:40:00,42.35,42.35,42.33,42.34,42035.0,34.3402,34.3402,34.324,34.3321,42035.0
2018-09-05 13:45:00,42.34,42.34,42.32,42.32,78615.0,34.3321,34.3321,34.3159,34.3159,78615.0
2018-09-05 13:50:00,42.32,42.34,42.32,42.33,51545.0,34.3159,34.3321,34.3159,34.324,51545.0
2018-09-05 13:55:00,42.33,42.33,42.31,42.32,59214.0,34.324,34.324,34.3077,34.3159,59214.0
2018-09-05 14:00:00,42.32,42.33,42.31,42.32,67423.0,34.3159,34.324,34.3077,34.3159,67423.0
2018-09-05 14:05:00,42.32,42.32,42.29,42.31,45076.0,34.3159,34.3159,34.2915,34.3077,45076.0
2018-09-05 14:10:00,42.31,42.31,42.3,42.3,147978.0,34.3077,34.3077,34.2996,34.2996,147978.0
2018-09-05 14:15:00,42.31,42.33,42.3,42.33,60258.0,34.3077,34.324,34.2996,34.324,60258.0
2018-09-05 14:20:00,42.33,42.35,42.32,42.34,178902.0,34.324,34.3402,34.3159,34.3321,178902.0
2018-09-05 14:25:00,42.34,42.35,42.33,42.34,74716.0,34.3321,34.3402,34.324,34.3321,74716.0
2018-09-05 14:30:00,42.34,42.34,42.33,42.34,32335.0,34.3321,34.3321,34.324,34.3321,32335.0
2018-09-05 14:35:00,42.33,42.36,42.33,42.36,87363.0,34.324,34.3483,34.324,34.3483,87363.0
2018-09-05 14:40:00,42.36,42.36,42.34,42.34,75267.0,34.3483,34.3483,34.3321,34.3321,75267.0
2018-09-05 14:45:00,42.35,42.35,42.33,42.34,34445.0,34.3402,34.3402,34.324,34.3321,34445.0
2018-09-05 14:50:00,42.33,42.34,42.31,42.32,34542.0,34.324,34.3321,34.3077,34.3159,34542.0
2018-09-05 14:55:00,42.32,42.34,42.31,42.33,75235.0,34.3159,34.3321,34.3077,34.324,75235.0
2018-09-05 15:00:00,42.33,42.35,42.32,42.35,113677.0,34.324,34.3402,34.3159,34.3402,113677.0
2018-09-05 15:05:00,42.35,42.36,42.34,42.35,150777.0,34.3402,34.3483,34.3321,34.3402,150777.0
2018-09-05 15:10:00,42.35,42.37,42.34,42.37,62950.0,34.3402,34.3564,34.3321,34.3564,62950.0
2018-09-05 15:15:00,42.37,42.4,42.37,42.38,115783.0,34.3564,34.3807,34.3564,34.3645,115783.0
2018-09-05 15:20:00,42.38,42.39,42.36,42.38,75391.0,34.3645,34.3726,34.3483,34.3645,75391.0
2018-09-05 15:25:00,42.37,42.38,42.35,42.36,172738.0,34.3564,34.3645,34.3402,34.3483,172738.0
2018-09-05 15:30:00,42.36,42.37,42.36,42.36,80820.0,34.3483,34.3564,34.3483,34.3483,80820.0
2018-09-05 15:35:00,42.37,42.37,42.35,42.36,97873.0,34.3564,34.3564,34.3402,34.3483,97873.0
2018-09-05 15:40:00,42.35,42.36,42.34,42.34,82201.0,34.3402,34.3483,34.3321,34.3321,82201.0
2018-09-05 15:45:00,42.34,42.36,42.33,42.33,241105.0,34.3321,34.3483,34.324,34.324,241105.0
2018-09-05 15:50:00,42.33,42.35,42.33,42.33,161872.0,34.324,34.3402,34.324,34.324,161872.0
2018-09-05 15:55:00,42.34,42.38,42.33,42.37,657825.0,34.3321,34.3645,34.324,34.3564,657825.0
2018-09-06 09:30:00,42.28,42.31,42.26,42.3,256481.0,34.2834,34.3077,34.2672,34.2996,256481.0
2018-09-06 09:35:00,42.3,42.31,42.26,42.28,95271.0,34.2996,34.3077,34.2672,34.2834,95271.0
2018-09-06 09:40:00,42.29,42.29,42.26,42.29,111006.0,34.2915,34.2915,34.2672,34.2915,111006.0
2018-09-06 09:45:00,42.29,42.34,42.28,42.34,71601.0,34.2915,34.3321,34.2834,34.3321,71601.0
2018-09-06 09:50:00,42.34,42.35,42.32,42.33,55782.0,34.3321,34.3402,34.3159,34.324,55782.0
2018-09-06 09:55:00,42.33,42.38,42.32,42.37,93138.0,34.324,34.3645,34.3159,34.3564,93138.0
2018-09-06 10:00:00,42.37,42.38,42.34,42.36,224979.0,34.3564,34.3645,34.3321,34.3483,224979.0
2018-09-06 10:05:00,42.35,42.36,42.3,42.31,69332.0,34.3402,34.3483,34.2996,34.3077,69332.0
2018-09-06 10:10:00,42.31,42.31,42.23,42.25,224992.0,34.3077,34.3077,34.2429,34.2591,224992.0
2018-09-06 10:15:00,42.25,42.26,42.23,42.25,115360.0,34.2591,34.2672,34.2429,34.2591,115360.0
2018-09-06 10:20:00,42.26,42.26,42.21,42.24,205983.0,34.2672,34.2672,34.2267,34.251,205983.0
2018-09-06 10:25:00,42.24,42.27,42.22,42.27,108770.0,34.251,34.2753,34.2348,34.2753,108770.0
2018-09-06 10:30:00,42.27,42.27,42.2,42.21,93113.0,34.2753,34.2753,34.2186,34.2267,93113.0
2018-09-06 10:35:00,42.2,42.23,42.2,42.23,166637.0,34.2186,34.2429,34.2186,34.2429,166637.0
2018-09-06 10:40:00,42.23,42.24,42.19,42.21,43166.0,34.2429,34.251,34.2104,34.2267,43166.0
2018-09-06 10:45:00,42.21,42.21,42.14,42.15,134664.0,34.2267,34.2267,34.1699,34.178,134664.0
2018-09-06 10:50:00,42.16,42.19,42.15,42.17,74226.0,34.1861,34.2104,34.178,34.1942,74226.0
2018-09-06 10:55:00,42.16,42.2,42.15,42.16,117314.0,34.1861,34.2186,34.178,34.1861,117314.0
2018-09-06 11:00:00,42.16,42.18,42.09,42.09,172023.0,34.1861,34.2023,34.1294,34.1294,172023.0
2018-09-06 11:05:00,42.09,42.1,42.06,42.09,273628.0,34.1294,34.1375,34.105,34.1294,273628.0
2018-09-06 11:10:00,42.08,42.1,42.06,42.08,57343.0,34.1213,34.1375,34.105,34.1213,57343.0
2018-09-06 11:15:00,42.07,42.08,42.04,42.05,71645.0,34.1131,34.1213,34.0888,34.0969,71645.0
2018-09-06 11:20:00,42.05,42.11,42.04,42.1,73696.0,34.0969,34.1456,34.0888,34.1375,73696.0
2018-09-06 11:25:00,42.09,42.1,42.07,42.07,40949.0,34.1294,34.1375,34.1131,34.1131,40949.0
2018-09-06 11:30:00,42.06,42.1,42.06,42.08,70846.0,34.105,34.1375,34.105,34.1213,70846.0
2018-09-06 11:35:00,42.08,42.09,42.05,42.06,145057.0,34.1213,34.1294,34.0969,34.105,145057.0
2018-09-06 11:40:00,42.06,42.08,42.03,42.03,30288.0,34.105,34.1213,34.0807,34.0807,30288.0
2018-09-06 11:45:00,42.03,42.09,42.03,42.08,111777.0,34.0807,34.1294,34.0807,34.1213,111777.0
2018-09-06 11:50:00,42.09,42.1,42.08,42.09,19300.0,34.1294,34.1375,34.1213,34.1294,19300.0
2018-09-06 11:55:00,42.08,42.11,42.06,42.09,95515.0,34.1213,34.1456,34.105,34.1294,95515.0
2018-09-06 12:00:00,42.08,42.09,42.07,42.09,95883.0,34.1213,34.1294,34.1131,34.1294,95883.0
2018-09-06 12:05:00,42.08,42.12,42.08,42.11,79916.0,34.1213,34.1537,34.1213,34.1456,79916.0
2018-09-06 12:10:00,42.11,42.11,42.09,42.09,112520.0,34.1456,34.1456,34.1294,34.1294,112520.0
2018-09-06 12:15:00,42.09,42.11,42.08,42.09,69940.0,34.1294,34.1456,34.1213,34.1294,69940.0
2018-09-06 12:20:00,42.1,42.1,42.07,42.08,53137.0,34.1375,34.1375,34.1131,34.1213,53137.0
2018-09-06 12:25:00,42.07,42.09,42.06,42.07,45229.0,34.1131,34.1294,34.105,34.1131,45229.0
2018-09-06 12:30:00,42.08,42.09,42.06,42.07,68987.0,34.1213,34.1294,34.105,34.1131,68987.0
2018-09-06 12:35:00,42.07,42.08,42.04,42.06,315105.0,34.1131,34.1213,34.0888,34.105,315105.0
2018-09-06 12:40:00,42.05,42.08,42.05,42.07,67404.0,34.0969,34.1213,34.0969,34.1131,67404.0
2018-09-06 12:45:00,42.07,42.09,42.07,42.08,105730.0,34.1131,34.1294,34.1131,34.1213,105730.0
2018-09-06 12:50:00,42.08,42.08,42.06,42.07,47370.0,34.1213,34.1213,34.105,34.1131,47370.0
2018-09-06 12:55:00,42.06,42.07,42.05,42.05,49692.0,34.105,34.1131,34.0969,34.0969,49692.0
2018-09-06 13:00:00,42.05,42.06,42.03,42.03,54850.0,34.0969,34.105,34.0807,34.0807,54850.0
2018-09-06 13:05:00,42.03,42.05,42.02,42.02,62942.0,34.0807,34.0969,34.0726,34.0726,62942.0
2018-09-06 13:10:00,42.03,42.06,42.02,42.05,50877.0,34.0807,34.105,34.0726,34.0969,50877.0
2018-09-06 13:15:00,42.04,42.08,42.04,42.07,54208.0,34.0888,34.1213,34.0888,34.1131,54208.0
2018-09-06 13:20:00,42.07,42.07,42.05,42.06,59014.0,34.1131,34.1131,34.0969,34.105,59014.0
2018-09-06 13:25:00,42.06,42.07,42.05,42.05,63353.0,34.105,34.1131,34.0969,34.0969,63353.0
2018-09-06 13:30:00,42.05,42.07,42.04,42.05,63157.0,34.0969,34.1131,34.0888,34.0969,63157.0
2018-09-06 13:35:00,42.06,42.08,42.06,42.07,79238.0,34.105,34.1213,34.105,34.1131,79238.0
2018-09-06 13:40:00,42.07,42.11,42.07,42.1,51966.0,34.1131,34.1456,34.1131,34.1375,51966.0
2018-09-06 13:45:00,42.1,42.11,42.08,42.09,123119.0,34.1375,34.1456,34.1213,34.1294,123119.0
2018-09-06 13:50:00,42.09,42.1,42.08,42.08,107084.0,34.1294,34.1375,34.1213,34.1213,107084.0
2018-09-06 13:55:00,42.09,42.09,42.08,42.09,71503.0,34.1294,34.1294,34.1213,34.1294,71503.0
2018-09-06 14:00:00,42.09,42.12,42.08,42.09,102061.0,34.1294,34.1537,34.1213,34.1294,102061.0
2018-09-06 14:05:00,42.09,42.12,42.09,42.11,121009.0,34.1294,34.1537,34.1294,34.1456,121009.0
2018-09-06 14:10:00,42.12,42.13,42.1,42.12,159171.0,34.1537,34.1618,34.1375,34.1537,159171.0
2018-09-06 14:15:00,42.13,42.13,42.11,42.13,151310.0,34.1618,34.1618,34.1456,34.1618,151310.0
2018-09-06 14:20:00,42.13,42.13,42.09,42.1,240074.0,34.1618,34.1618,34.1294,34.1375,240074.0
2018-09-06 14:25:00,42.1,42.12,42.09,42.1,127559.0,34.1375,34.1537,34.1294,34.1375,127559.0
2018-09-06 14:30:00,42.11,42.17,42.11,42.16,206402.0,34.1456,34.1942,34.1456,34.1861,206402.0
2018-09-06 14:35:00,42.16,42.17,42.13,42.14,182652.0,34.1861,34.1942,34.1618,34.1699,182652.0
2018-09-06 14:40:00,42.15,42.16,42.14,42.16,140611.0,34.178,34.1861,34.1699,34.1861,140611.0
2018-09-06 14:45:00,42.15,42.17,42.15,42.15,154922.0,34.178,34.1942,34.178,34.178,154922.0
2018-09-06 14:50:00,42.16,42.16,42.14,42.16,111219.0,34.1861,34.1861,34.1699,34.1861,111219.0
2018-09-06 14:55:00,42.15,42.17,42.15,42.16,75596.0,34.178,34.1942,34.178,34.1861,75596.0
2018-09-06 15:00:00,42.16,42.2,42.16,42.18,237175.0,34.1861,34.2186,34.1861,34.2023,237175.0
2018-09-06 15:05:00,42.18,42.21,42.18,42.2,96849.0,34.2023,34.2267,34.2023,34.2186,96849.0
2018-09-06 15:10:00,42.2,42.22,42.19,42.22,178598.0,34.2186,34.2348,34.2104,34.2348,178598.0
2018-09-06 15:15:00,42.22,42.22,42.19,42.19,119085.0,34.2348,34.2348,34.2104,34.2104,119085.0
2018-09-06 15:20:00,42.19,42.2,42.18,42.19,101446.0,34.2104,34.2186,34.2023,34.2104,101446.0
2018-09-06 15:25:00,42.19,42.22,42.18,42.22,2059060.0,34.2104,34.2348,34.2023,34.2348,2059060.0
2018-09-06 15:30:00,42.22,42.22,42.19,42.19,184642.0,34.2348,34.2348,34.2104,34.2104,184642.0
2018-09-06 15:35:00,42.2,42.21,42.19,42.2,138467.0,34.2186,34.2267,34.2104,34.2186,138467.0
2018-09-06 15:40:00,42.21,42.21,42.19,42.19,151875.0,34.2267,34.2267,34.2104,34.2104,151875.0
2018-09-06 15:45:00,42.2,42.21,42.18,42.21,96088.0,34.2186,34.2267,34.2023,34.2267,96088.0
2018-09-06 15:50:00,42.21,42.22,42.19,42.21,173308.0,34.2267,34.2348,34.2104,34.2267,173308.0
2018-09-06 15:55:00,42.21,42.23,42.21,42.22,433792.0,34.2267,34.2429,34.2267,34.2348,433792.0
2018-09-07 09:30:00,41.85,41.88,41.81,41.86,187574.0,33.9348,33.9591,33.9023,33.9429,187574.0
2018-09-07 09:35:00,41.86,41.9,41.85,41.9,105199.0,33.9429,33.9753,33.9348,33.9753,105199.0
2018-09-07 09:40:00,41.9,41.92,41.88,41.89,187424.0,33.9753,33.9915,33.9591,33.9672,187424.0
2018-09-07 09:45:00,41.89,41.92,41.87,41.88,89891.0,33.9672,33.9915,33.951,33.9591,89891.0
2018-09-07 09:50:00,41.89,41.94,41.89,41.94,95926.0,33.9672,34.0077,33.9672,34.0077,95926.0
2018-09-07 09:55:00,41.94,41.96,41.93,41.95,62457.0,34.0077,34.0239,33.9996,34.0158,62457.0
2018-09-07 10:00:00,41.96,41.98,41.95,41.98,105466.0,34.0239,34.0402,34.0158,34.0402,105466.0
2018-09-07 10:05:00,41.98,42.0,41.97,41.98,140576.0,34.0402,34.0564,34.0321,34.0402,140576.0
2018-09-07 10:10:00,41.98,42.01,41.97,41.99,91058.0,34.0402,34.0645,34.0321,34.0483,91058.0
2018-09-07 10:15:00,41.99,41.99,41.95,41.95,46216.0,34.0483,34.0483,34.0158,34.0158,46216.0
2018-09-07 10:20:00,41.95,41.99,41.94,41.98,95272.0,34.0158,34.0483,34.0077,34.0402,95272.0
2018-09-07 10:25:00,41.98,42.0,41.94,41.95,89652.0,34.0402,34.0564,34.0077,34.0158,89652.0
2018-09-07 10:30:00,41.95,41.97,41.94,41.96,52317.0,34.0158,34.0321,34.0077,34.0239,52317.0
2018-09-07 10:35:00,41.96,41.98,41.93,41.94,121661.0,34.0239,34.0402,33.9996,34.0077,121661.0
2018-09-07 10:40:00,41.94,41.95,41.92,41.92,52086.0,34.0077,34.0158,33.9915,33.9915,52086.0
2018-09-07 10:45:00,41.93,42.0,41.92,41.99,69194.0,33.9996,34.0564,33.9915,34.0483,69194.0
2018-09-07 10:50:00,41.99,42.01,41.98,42.0,73836.0,34.0483,34.0645,34.0402,34.0564,73836.0
2018-09-07 10:55:00,42.0,42.01,41.96,41.96,94418.0,34.0564,34.0645,34.0239,34.0239,94418.0
2018-09-07 11:00:00,41.96,41.97,41.93,41.93,137468.0,34.0239,34.0321,33.9996,33.9996,137468.0
2018-09-07 11:05:00,41.94,41.97,41.93,41.95,88073.0,34.0077,34.0321,33.9996,34.0158,88073.0
2018-09-07 11:10:00,41.94,41.94,41.93,41.94,43281.0,34.0077,34.0077,33.9996,34.0077,43281.0
2018-09-07 11:15:00,41.94,41.97,41.93,41.94,68869.0,34.0077,34.0321,33.9996,34.0077,68869.0
2018-09-07 11:20:00,41.95,41.96,41.93,41.93,62400.0,34.0158,34.0239,33.9996,33.9996,62400.0
2018-09-07 11:25:00,41.93,41.97,41.93,41.96,74128.0,33.9996,34.0321,33.9996,34.0239,74128.0
2018-09-07 11:30:00,41.97,41.98,41.94,41.97,48298.0,34.0321,34.0402,34.0077,34.0321,48298.0
2018-09-07 11:35:00,41.98,42.0,41.97,41.98,94608.0,34.0402,34.0564,34.0321,34.0402,94608.0
2018-09-07 11:40:00,41.99,42.0,41.97,41.98,27526.0,34.0483,34.0564,34.0321,34.0402,27526.0
2018-09-07 11:45:00,41.99,42.0,41.97,41.98,56856.0,34.0483,34.0564,34.0321,34.0402,56856.0
2018-09-07 11:50:00,41.99,41.99,41.97,41.97,50111.0,34.0483,34.0483,34.0321,34.0321,50111.0
2018-09-07 11:55:00,41.98,42.0,41.94,41.95,83727.0,34.0402,34.0564,34.0077,34.0158,83727.0
2018-09-07 12:00:00,41.95,41.95,41.92,41.92,42174.0,34.0158,34.0158,33.9915,33.9915,42174.0
2018-09-07 12:05:00,41.92,41.93,41.81,41.82,203537.0,33.9915,33.9996,33.9023,33.9104,203537.0
2018-09-07 12:10:00,41.83,41.87,41.81,41.86,113806.0,33.9185,33.951,33.9023,33.9429,113806.0
2018-09-07 12:15:00,41.86,41.86,41.8,41.82,71535.0,33.9429,33.9429,33.8942,33.9104,71535.0
2018-09-07 12:20:00,41.81,41.86,41.8,41.82,72427.0,33.9023,33.9429,33.8942,33.9104,72427.0
2018-09-07 12:25:00,41.82,41.82,41.79,41.8,41160.0,33.9104,33.9104,33.8861,33.8942,41160.0
2018-09-07 12:30:00,41.79,41.83,41.78,41.8,129975.0,33.8861,33.9185,33.878,33.8942,129975.0
2018-09-07 12:35:00,41.8,41.81,41.78,41.8,454923.0,33.8942,33.9023,33.878,33.8942,454923.0
2018-09-07 12:40:00,41.8,41.81,41.77,41.77,91682.0,33.8942,33.9023,33.8699,33.8699,91682.0
2018-09-07 12:45:00,41.78,41.83,41.78,41.83,59394.0,33.878,33.9185,33.878,33.9185,59394.0
2018-09-07 12:50:00,41.83,41.85,41.82,41.84,42234.0,33.9185,33.9348,33.9104,33.9266,42234.0
2018-09-07 12:55:00,41.84,41.85,41.83,41.84,66976.0,33.9266,33.9348,33.9185,33.9266,66976.0
2018-09-07 13:00:00,41.84,41.84,41.82,41.83,63975.0,33.9266,33.9266,33.9104,33.9185,63975.0
2018-09-07 13:05:00,41.83,41.83,41.8,41.8,22961.0,33.9185,33.9185,33.8942,33.8942,22961.0
2018-09-07 13:10:00,41.8,41.81,41.77,41.77,94285.0,33.8942,33.9023,33.8699,33.8699,94285.0
2018-09-07 13:15:00,41.78,41.8,41.77,41.8,63751.0,33.878,33.8942,33.8699,33.8942,63751.0
2018-09-07 13:20:00,41.8,41.81,41.78,41.8,41108.0,33.8942,33.9023,33.878,33.8942,41108.0
2018-09-07 13:25:00,41.8,41.82,41.79,41.82,67266.0,33.8942,33.9104,33.8861,33.9104,67266.0
2018-09-07 13:30:00,41.82,41.83,41.8,41.81,42234.0,33.9104,33.9185,33.8942,33.9023,42234.0
2018-09-07 13:35:00,41.81,41.82,41.8,41.81,119241.0,33.9023,33.9104,33.8942,33.9023,119241.0
2018-09-07 13:40:00,41.8,41.81,41.79,41.8,49548.0,33.8942,33.9023,33.8861,33.8942,49548.0
2018-09-07 13:45:00,41.8,41.82,41.79,41.82,39109.0,33.8942,33.9104,33.8861,33.9104,39109.0
2018-09-07 13:50:00,41.81,41.83,41.8,41.81,34675.0,33.9023,33.9185,33.8942,33.9023,34675.0
2018-09-07 13:55:00,41.81,41.82,41.8,41.82,34758.0,33.9023,33.9104,33.8942,33.9104,34758.0
2018-09-07 14:00:00,41.81,41.83,41.8,41.8,73782.0,33.9023,33.9185,33.8942,33.8942,73782.0
2018-09-07 14:05:00,41.8,41.82,41.8,41.82,96515.0,33.8942,33.9104,33.8942,33.9104,96515.0
2018-09-07 14:10:00,41.82,41.87,41.81,41.86,72325.0,33.9104,33.951,33.9023,33.9429,72325.0
2018-09-07 14:15:00,41.87,41.87,41.84,41.86,57635.0,33.951,33.951,33.9266,33.9429,57635.0
2018-09-07 14:20:00,41.85,41.86,41.84,41.86,92153.0,33.9348,33.9429,33.9266,33.9429,92153.0
2018-09-07 14:25:00,41.86,41.89,41.85,41.89,92022.0,33.9429,33.9672,33.9348,33.9672,92022.0
2018-09-07 14:30:00,41.89,41.89,41.87,41.88,124772.0,33.9672,33.9672,33.951,33.9591,124772.0
2018-09-07 14:35:00,41.88,41.88,41.87,41.88,58044.0,33.9591,33.9591,33.951,33.9591,58044.0
2018-09-07 14:40:00,41.88,41.88,41.87,41.88,358093.0,33.9591,33.9591,33.951,33.9591,358093.0
2018-09-07 14:45:00,41.88,41.88,41.87,41.88,112475.0,33.9591,33.9591,33.951,33.9591,112475.0
2018-09-07 14:50:00,41.87,41.88,41.86,41.87,48930.0,33.951,33.9591,33.9429,33.951,48930.0
2018-09-07 14:55:00,41.88,41.91,41.87,41.91,93520.0,33.9591,33.9834,33.951,33.9834,93520.0
2018-09-07 15:00:00,41.9,41.91,41.88,41.9,94777.0,33.9753,33.9834,33.9591,33.9753,94777.0
2018-09-07 15:05:00,41.89,41.9,41.88,41.88,47173.0,33.9672,33.9753,33.9591,33.9591,47173.0
2018-09-07 15:10:00,41.89,41.9,41.88,41.9,113989.0,33.9672,33.9753,33.9591,33.9753,113989.0
2018-09-07 15:15:00,41.9,41.9,41.88,41.88,56403.0,33.9753,33.9753,33.9591,33.9591,56403.0
2018-09-07 15:20:00,41.88,41.89,41.86,41.86,40934.0,33.9591,33.9672,33.9429,33.9429,40934.0
2018-09-07 15:25:00,41.86,41.89,41.86,41.88,39647.0,33.9429,33.9672,33.9429,33.9591,39647.0
2018-09-07 15:30:00,41.89,41.89,41.86,41.88,161445.0,33.9672,33.9672,33.9429,33.9591,161445.0
2018-09-07 15:35:00,41.88,41.89,41.86,41.88,158652.0,33.9591,33.9672,33.9429,33.9591,158652.0
2018-09-07 15:40:00,41.87,41.88,41.85,41.86,151307.0,33.951,33.9591,33.9348,33.9429,151307.0
2018-09-07 15:45:00,41.86,41.86,41.84,41.84,54000.0,33.9429,33.9429,33.9266,33.9266,54000.0
2018-09-07 15:50:00,41.85,41.85,41.82,41.85,189843.0,33.9348,33.9348,33.9104,33.9348,189843.0
2018-09-07 15:55:00,41.85,41.9,41.85,41.89,155536.0,33.9348,33.9753,33.9348,33.9672,155536.0
2018-09-10 09:30:00,42.19,42.23,42.17,42.19,222129.0,34.2104,34.2429,34.1942,34.2104,222129.0
2018-09-10 09:35:00,42.19,42.21,42.16,42.19,127630.0,34.2104,34.2267,34.1861,34.2104,127630.0
2018-09-10 09:40:00,42.18,42.22,42.18,42.19,531938.0,34.2023,34.2348,34.2023,34.2104,531938.0
2018-09-10 09:45:00,42.19,42.22,42.17,42.22,54550.0,34.2104,34.2348,34.1942,34.2348,54550.0
2018-09-10 09:50:00,42.22,42.22,42.16,42.17,64518.0,34.2348,34.2348,34.1861,34.1942,64518.0
2018-09-10 09:55:00,42.17,42.19,42.15,42.16,45240.0,34.1942,34.2104,34.178,34.1861,45240.0
2018-09-10 10:00:00,42.16,42.17,42.13,42.14,144959.0,34.1861,34.1942,34.1618,34.1699,144959.0
2018-09-10 10:05:00,42.14,42.14,42.11,42.13,104307.0,34.1699,34.1699,34.1456,34.1618,104307.0
2018-09-10 10:10:00,42.12,42.13,42.1,42.12,253153.0,34.1537,34.1618,34.1375,34.1537,253153.0
2018-09-10 10:15:00,42.13,42.15,42.12,42.15,123252.0,34.1618,34.178,34.1537,34.178,123252.0
2018-09-10 10:20:00,42.14,42.16,42.13,42.14,148559.0,34.1699,34.1861,34.1618,34.1699,148559.0
2018-09-10 10:25:00,42.14,42.14,42.1,42.13,194678.0,34.1699,34.1699,34.1375,34.1618,194678.0
2018-09-10 10:30:00,42.14,42.15,42.1,42.15,78538.0,34.1699,34.178,34.1375,34.178,78538.0
2018-09-10 10:35:00,42.15,42.15,42.12,42.14,96458.0,34.178,34.178,34.1537,34.1699,96458.0
2018-09-10 10:40:00,42.13,42.15,42.12,42.14,94614.0,34.1618,34.178,34.1537,34.1699,94614.0
2018-09-10 10:45:00,42.15,42.15,42.12,42.13,102466.0,34.178,34.178,34.1537,34.1618,102466.0
2018-09-10 10:50:00,42.13,42.16,42.12,42.13,102280.0,34.1618,34.1861,34.1537,34.1618,102280.0
2018-09-10 10:55:00,42.14,42.15,42.12,42.12,75715.0,34.1699,34.178,34.1537,34.1537,75715.0
2018-09-10 11:00:00,42.12,42.12,42.1,42.11,84750.0,34.1537,34.1537,34.1375,34.1456,84750.0
2018-09-10 11:05:00,42.11,42.14,42.1,42.13,145466.0,34.1456,34.1699,34.1375,34.1618,145466.0
2018-09-10 11:10:00,42.13,42.16,42.13,42.14,50430.0,34.1618,34.1861,34.1618,34.1699,50430.0
2018-09-10 11:15:00,42.14,42.16,42.13,42.16,59854.0,34.1699,34.1861,34.1618,34.1861,59854.0
2018-09-10 11:20:00,42.15,42.18,42.14,42.17,42891.0,34.178,34.2023,34.1699,34.1942,42891.0
2018-09-10 11:25:00,42.17,42.18,42.14,42.15,88500.0,34.1942,34.2023,34.1699,34.178,88500.0
2018-09-10 11:30:00,42.15,42.16,42.13,42.14,67380.0,34.178,34.1861,34.1618,34.1699,67380.0
2018-09-10 11:35:00,42.13,42.14,42.11,42.11,52775.0,34.1618,34.1699,34.1456,34.1456,52775.0
2018-09-10 11:40:00,42.11,42.13,42.1,42.12,68898.0,34.1456,34.1618,34.1375,34.1537,68898.0
2018-09-10 11:45:00,42.13,42.14,42.12,42.14,63760.0,34.1618,34.1699,34.1537,34.1699,63760.0
2018-09-10 11:50:00,42.13,42.16,42.13,42.14,56028.0,34.1618,34.1861,34.1618,34.1699,56028.0
2018-09-10 11:55:00,42.14,42.15,42.12,42.13,56619.0,34.1699,34.178,34.1537,34.1618,56619.0
2018-09-10 12:00:00,42.14,42.14,42.11,42.11,64801.0,34.1699,34.1699,34.1456,34.1456,64801.0
2018-09-10 12:05:00,42.12,42.13,42.11,42.13,125670.0,34.1537,34.1618,34.1456,34.1618,125670.0
2018-09-10 12:10:00,42.12,42.13,42.11,42.11,39428.0,34.1537,34.1618,34.1456,34.1456,39428.0
2018-09-10 12:15:00,42.11,42.12,42.09,42.09,126541.0,34.1456,34.1537,34.1294,34.1294,126541.0
2018-09-10 12:20:00,42.08,42.1,42.08,42.09,45170.0,34.1213,34.1375,34.1213,34.1294,45170.0
2018-09-10 12:25:00,42.09,42.1,42.07,42.08,32831.0,34.1294,34.1375,34.1131,34.1213,32831.0
2018-09-10 12:30:00,42.09,42.1,42.08,42.1,74262.0,34.1294,34.1375,34.1213,34.1375,74262.0
2018-09-10 12:35:00,42.1,42.11,42.08,42.09,144552.0,34.1375,34.1456,34.1213,34.1294,144552.0
2018-09-10 12:40:00,42.1,42.1,42.08,42.1,21666.0,34.1375,34.1375,34.1213,34.1375,21666.0
2018-09-10 12:45:00,42.09,42.1,42.09,42.1,83687.0,34.1294,34.1375,34.1294,34.1375,83687.0
2018-09-10 12:50:00,42.09,42.11,42.08,42.1,53481.0,34.1294,34.1456,34.1213,34.1375,53481.0
2018-09-10 12:55:00,42.1,42.11,42.09,42.09,26835.0,34.1375,34.1456,34.1294,34.1294,26835.0
2018-09-10 13:00:00,42.09,42.1,42.09,42.1,137589.0,34.1294,34.1375,34.1294,34.1375,137589.0
2018-09-10 13:05:00,42.09,42.1,42.09,42.1,103348.0,34.1294,34.1375,34.1294,34.1375,103348.0
2018-09-10 13:10:00,42.1,42.1,42.08,42.09,82758.0,34.1375,34.1375,34.1213,34.1294,82758.0
2018-09-10 13:15:00,42.09,42.09,42.08,42.09,48468.0,34.1294,34.1294,34.1213,34.1294,48468.0
2018-09-10 13:20:00,42.09,42.11,42.08,42.1,35064.0,34.1294,34.1456,34.1213,34.1375,35064.0
2018-09-10 13:25:00,42.1,42.1,42.09,42.09,34633.0,34.1375,34.1375,34.1294,34.1294,34633.0
2018-09-10 13:30:00,42.09,42.11,42.09,42.1,52789.0,34.1294,34.1456,34.1294,34.1375,52789.0
2018-09-10 13:35:00,42.11,42.11,42.08,42.09,82000.0,34.1456,34.1456,34.1213,34.1294,82000.0
2018-09-10 13:40:00,42.09,42.1,42.08,42.09,28226.0,34.1294,34.1375,34.1213,34.1294,28226.0
2018-09-10 13:45:00,42.09,42.1,42.07,42.08,62895.0,34.1294,34.1375,34.1131,34.1213,62895.0
2018-09-10 13:50:00,42.08,42.08,42.07,42.08,55805.0,34.1213,34.1213,34.1131,34.1213,55805.0
2018-09-10 13:55:00,42.08,42.09,42.07,42.09,49172.0,34.1213,34.1294,34.1131,34.1294,49172.0
2018-09-10 14:00:00,42.08,42.09,42.08,42.09,38698.0,34.1213,34.1294,34.1213,34.1294,38698.0
2018-09-10 14:05:00,42.09,42.09,42.08,42.09,49971.0,34.1294,34.1294,34.1213,34.1294,49971.0
2018-09-10 14:10:00,42.09,42.1,42.08,42.09,153547.0,34.1294,34.1375,34.1213,34.1294,153547.0
2018-09-10 14:15:00,42.09,42.09,42.08,42.09,44552.0,34.1294,34.1294,34.1213,34.1294,44552.0
2018-09-10 14:20:00,42.09,42.09,42.08,42.09,42404.0,34.1294,34.1294,34.1213,34.1294,42404.0
2018-09-10 14:25:00,42.09,42.09,42.08,42.09,32462.0,34.1294,34.1294,34.1213,34.1294,32462.0
2018-09-10 14:30:00,42.09,42.1,42.08,42.09,77087.0,34.1294,34.1375,34.1213,34.1294,77087.0
2018-09-10 14:35:00,42.1,42.11,42.09,42.11,73355.0,34.1375,34.1456,34.1294,34.1456,73355.0
2018-09-10 14:40:00,42.1,42.11,42.1,42.11,115471.0,34.1375,34.1456,34.1375,34.1456,115471.0
2018-09-10 14:45:00,42.11,42.11,42.1,42.11,133753.0,34.1456,34.1456,34.1375,34.1456,133753.0
2018-09-10 14:50:00,42.11,42.11,42.1,42.11,105402.0,34.1456,34.1456,34.1375,34.1456,105402.0
2018-09-10 14:55:00,42.1,42.13,42.1,42.12,120048.0,34.1375,34.1618,34.1375,34.1537,120048.0
2018-09-10 15:00:00,42.12,42.13,42.12,42.13,63172.0,34.1537,34.1618,34.1537,34.1618,63172.0
2018-09-10 15:05:00,42.13,42.13,42.12,42.13,52093.0,34.1618,34.1618,34.1537,34.1618,52093.0
2018-09-10 15:10:00,42.13,42.13,42.11,42.12,107334.0,34.1618,34.1618,34.1456,34.1537,107334.0
2018-09-10 15:15:00,42.12,42.12,42.1,42.11,79784.0,34.1537,34.1537,34.1375,34.1456,79784.0
2018-09-10 15:20:00,42.12,42.12,42.11,42.12,120882.0,34.1537,34.1537,34.1456,34.1537,120882.0
2018-09-10 15:25:00,42.12,42.12,42.11,42.11,88271.0,34.1537,34.1537,34.1456,34.1456,88271.0
2018-09-10 15:30:00,42.11,42.12,42.1,42.11,120985.0,34.1456,34.1537,34.1375,34.1456,120985.0
2018-09-10 15:35:00,42.11,42.12,42.1,42.11,73802.0,34.1456,34.1537,34.1375,34.1456,73802.0
2018-09-10 15:40:00,42.1,42.11,42.09,42.11,75506.0,34.1375,34.1456,34.1294,34.1456,75506.0
2018-09-10 15:45:00,42.1,42.11,42.1,42.11,64796.0,34.1375,34.1456,34.1375,34.1456,64796.0
2018-09-10 15:50:00,42.1,42.1,42.07,42.09,90475.0,34.1375,34.1375,34.1131,34.1294,90475.0
2018-09-10 15:55:00,42.08,42.12,42.08,42.12,304063.0,34.1213,34.1537,34.1213,34.1537,304063.0
2018-09-11 09:30:00,41.96,41.96,41.85,41.87,145541.0,34.0239,34.0239,33.9348,33.951,145541.0
2018-09-11 09:35:00,41.87,41.89,41.85,41.87,107320.0,33.951,33.9672,33.9348,33.951,107320.0
2018-09-11 09:40:00,41.87,41.9,41.85,41.9,131643.0,33.951,33.9753,33.9348,33.9753,131643.0
2018-09-11 09:45:00,41.9,41.95,41.89,41.94,63438.0,33.9753,34.0158,33.9672,34.0077,63438.0
2018-09-11 09:50:00,41.94,41.97,41.93,41.95,144340.0,34.0077,34.0321,33.9996,34.0158,144340.0
2018-09-11 09:55:00,41.94,41.99,41.94,41.97,151482.0,34.0077,34.0483,34.0077,34.0321,151482.0
2018-09-11 10:00:00,41.97,42.0,41.96,41.98,159200.0,34.0321,34.0564,34.0239,34.0402,159200.0
2018-09-11 10:05:00,41.98,42.03,41.98,42.03,122541.0,34.0402,34.0807,34.0402,34.0807,122541.0
2018-09-11 10:10:00,42.03,42.04,42.0,42.01,301260.0,34.0807,34.0888,34.0564,34.0645,301260.0
2018-09-11 10:15:00,42.01,42.04,42.01,42.02,81102.0,34.0645,34.0888,34.0645,34.0726,81102.0
2018-09-11 10:20:00,42.02,42.03,42.01,42.03,107998.0,34.0726,34.0807,34.0645,34.0807,107998.0
2018-09-11 10:25:00,42.03,42.04,42.01,42.02,175646.0,34.0807,34.0888,34.0645,34.0726,175646.0
2018-09-11 10:30:00,42.03,42.03,41.96,41.97,96898.0,34.0807,34.0807,34.0239,34.0321,96898.0
2018-09-11 10:35:00,41.97,41.99,41.96,41.96,212109.0,34.0321,34.0483,34.0239,34.0239,212109.0
2018-09-11 10:40:00,41.96,41.97,41.93,41.95,175082.0,34.0239,34.0321,33.9996,34.0158,175082.0
2018-09-11 10:45:00,41.95,41.95,41.92,41.95,83184.0,34.0158,34.0158,33.9915,34.0158,83184.0
2018-09-11 10:50:00,41.94,41.96,41.93,41.95,69157.0,34.0077,34.0239,33.9996,34.0158,69157.0
2018-09-11 10:55:00,41.95,41.97,41.94,41.97,60261.0,34.0158,34.0321,34.0077,34.0321,60261.0
2018-09-11 11:00:00,41.97,42.01,41.96,42.01,91042.0,34.0321,34.0645,34.0239,34.0645,91042.0
2018-09-11 11:05:00,42.01,42.02,42.0,42.01,62054.0,34.0645,34.0726,34.0564,34.0645,62054.0
2018-09-11 11:10:00,42.0,42.02,41.99,42.01,126233.0,34.0564,34.0726,34.0483,34.0645,126233.0
2018-09-11 11:15:00,42.01,42.03,42.0,42.02,74399.0,34.0645,34.0807,34.0564,34.0726,74399.0
2018-09-11 11:20:00,42.02,42.04,42.02,42.04,68913.0,34.0726,34.0888,34.0726,34.0888,68913.0
2018-09-11 11:25:00,42.03,42.07,42.03,42.05,116485.0,34.0807,34.1131,34.0807,34.0969,116485.0
2018-09-11 11:30:00,42.05,42.08,42.04,42.07,87291.0,34.0969,34.1213,34.0888,34.1131,87291.0
2018-09-11 11:35:00,42.06,42.08,42.06,42.07,64262.0,34.105,34.1213,34.105,34.1131,64262.0
2018-09-11 11:40:00,42.07,42.09,42.06,42.08,42727.0,34.1131,34.1294,34.105,34.1213,42727.0
2018-09-11 11:45:00,42.07,42.08,42.06,42.07,79807.0,34.1131,34.1213,34.105,34.1131,79807.0
2018-09-11 11:50:00,42.07,42.11,42.07,42.1,75918.0,34.1131,34.1456,34.1131,34.1375,75918.0
2018-09-11 11:55:00,42.11,42.15,42.1,42.15,57849.0,34.1456,34.178,34.1375,34.178,57849.0
2018-09-11 12:00:00,42.15,42.16,42.14,42.15,184758.0,34.178,34.1861,34.1699,34.178,184758.0
2018-09-11 12:05:00,42.14,42.17,42.14,42.15,88487.0,34.1699,34.1942,34.1699,34.178,88487.0
2018-09-11 12:10:00,42.16,42.16,42.12,42.13,83060.0,34.1861,34.1861,34.1537,34.1618,83060.0
2018-09-11 12:15:00,42.12,42.14,42.12,42.14,58134.0,34.1537,34.1699,34.1537,34.1699,58134.0
2018-09-11 12:20:00,42.14,42.15,42.13,42.14,55323.0,34.1699,34.178,34.1618,34.1699,55323.0
2018-09-11 12:25:00,42.13,42.14,42.11,42.13,58826.0,34.1618,34.1699,34.1456,34.1618,58826.0
2018-09-11 12:30:00,42.13,42.14,42.12,42.14,38944.0,34.1618,34.1699,34.1537,34.1699,38944.0
2018-09-11 12:35:00,42.14,42.16,42.13,42.14,74555.0,34.1699,34.1861,34.1618,34.1699,74555.0
2018-09-11 12:40:00,42.15,42.15,42.14,42.15,78608.0,34.178,34.178,34.1699,34.178,78608.0
2018-09-11 12:45:00,42.15,42.15,42.13,42.14,48438.0,34.178,34.178,34.1618,34.1699,48438.0
2018-09-11 12:50:00,42.14,42.14,42.13,42.13,31003.0,34.1699,34.1699,34.1618,34.1618,31003.0
2018-09-11 12:55:00,42.14,42.15,42.13,42.15,64734.0,34.1699,34.178,34.1618,34.178,64734.0
2018-09-11 13:00:00,42.15,42.15,42.12,42.13,96486.0,34.178,34.178,34.1537,34.1618,96486.0
2018-09-11 13:05:00,42.13,42.14,42.12,42.14,50304.0,34.1618,34.1699,34.1537,34.1699,50304.0
2018-09-11 13:10:00,42.13,42.15,42.12,42.12,99070.0,34.1618,34.178,34.1537,34.1537,99070.0
2018-09-11 13:15:00,42.12,42.15,42.12,42.15,103875.0,34.1537,34.178,34.1537,34.178,103875.0
2018-09-11 13:20:00,42.15,42.15,42.12,42.14,203980.0,34.178,34.178,34.1537,34.1699,203980.0
2018-09-11 13:25:00,42.14,42.15,42.13,42.14,118111.0,34.1699,34.178,34.1618,34.1699,118111.0
2018-09-11 13:30:00,42.14,42.15,42.13,42.14,101366.0,34.1699,34.178,34.1618,34.1699,101366.0
2018-09-11 13:35:00,42.14,42.16,42.14,42.15,52127.0,34.1699,34.1861,34.1699,34.178,52127.0
2018-09-11 13:40:00,42.16,42.16,42.14,42.14,25128.0,34.1861,34.1861,34.1699,34.1699,25128.0
2018-09-11 13:45:00,42.14,42.15,42.13,42.13,104579.0,34.1699,34.178,34.1618,34.1618,104579.0
2018-09-11 13:50:00,42.14,42.15,42.13,42.14,79272.0,34.1699,34.178,34.1618,34.1699,79272.0
2018-09-11 13:55:00,42.14,42.15,42.14,42.14,37570.0,34.1699,34.178,34.1699,34.1699,37570.0
2018-09-11 14:00:00,42.14,42.14,42.12,42.14,268143.0,34.1699,34.1699,34.1537,34.1699,268143.0
2018-09-11 14:05:00,42.14,42.14,42.12,42.13,53374.0,34.1699,34.1699,34.1537,34.1618,53374.0
2018-09-11 14:10:00,42.13,42.14,42.12,42.12,169705.0,34.1618,34.1699,34.1537,34.1537,169705.0
2018-09-11 14:15:00,42.12,42.14,42.12,42.13,45607.0,34.1537,34.1699,34.1537,34.1618,45607.0
2018-09-11 14:20:00,42.13,42.15,42.12,42.14,36670.0,34.1618,34.178,34.1537,34.1699,36670.0
2018-09-11 14:25:00,42.15,42.15,42.14,42.15,93475.0,34.178,34.178,34.1699,34.178,93475.0
2018-09-11 14:30:00,42.15,42.15,42.14,42.15,69226.0,34.178,34.178,34.1699,34.178,69226.0
2018-09-11 14:35:00,42.15,42.16,42.14,42.14,81050.0,34.178,34.1861,34.1699,34.1699,81050.0
2018-09-11 14:40:00,42.14,42.15,42.14,42.15,61672.0,34.1699,34.178,34.1699,34.178,61672.0
2018-09-11 14:45:00,42.14,42.15,42.14,42.14,41609.0,34.1699,34.178,34.1699,34.1699,41609.0
2018-09-11 14:50:00,42.15,42.15,42.14,42.15,89264.0,34.178,34.178,34.1699,34.178,89264.0
2018-09-11 14:55:00,42.15,42.15,42.14,42.14,52670.0,34.178,34.178,34.1699,34.1699,52670.0
2018-09-11 15:00:00,42.14,42.15,42.13,42.15,92308.0,34.1699,34.178,34.1618,34.178,92308.0
2018-09-11 15:05:00,42.14,42.15,42.14,42.14,33507.0,34.1699,34.178,34.1699,34.1699,33507.0
2018-09-11 15:10:00,42.15,42.15,42.14,42.15,97346.0,34.178,34.178,34.1699,34.178,97346.0
2018-09-11 15:15:00,42.14,42.15,42.13,42.14,129729.0,34.1699,34.178,34.1618,34.1699,129729.0
2018-09-11 15:20:00,42.13,42.14,42.12,42.13,59000.0,34.1618,34.1699,34.1537,34.1618,59000.0
2018-09-11 15:25:00,42.12,42.15,42.12,42.14,139563.0,34.1537,34.178,34.1537,34.1699,139563.0
2018-09-11 15:30:00,42.14,42.15,42.13,42.13,173282.0,34.1699,34.178,34.1618,34.1618,173282.0
2018-09-11 15:35:00,42.14,42.15,42.13,42.14,93358.0,34.1699,34.178,34.1618,34.1699,93358.0
2018-09-11 15:40:00,42.14,42.15,42.14,42.14,88584.0,34.1699,34.178,34.1699,34.1699,88584.0
2018-09-11 15:45:00,42.14,42.15,42.13,42.13,190816.0,34.1699,34.178,34.1618,34.1618,190816.0
2018-09-11 15:50:00,42.13,42.14,42.12,42.13,168553.0,34.1618,34.1699,34.1537,34.1618,168553.0
2018-09-11 15:55:00,42.13,42.18,42.13,42.18,620320.0,34.1618,34.2023,34.1618,34.2023,620320.0
2018-09-12 09:30:00,42.21,42.25,42.18,42.21,107134.0,34.2267,34.2591,34.2023,34.2267,107134.0
2018-09-12 09:35:00,42.21,42.22,42.19,42.21,240801.0,34.2267,34.2348,34.2104,34.2267,240801.0
2018-09-12 09:40:00,42.21,42.22,42.21,42.22,45391.0,34.2267,34.2348,34.2267,34.2348,45391.0
2018-09-12 09:45:00,42.23,42.24,42.21,42.22,43027.0,34.2429,34.251,34.2267,34.2348,43027.0
2018-09-12 09:50:00,42.22,42.24,42.2,42.21,71218.0,34.2348,34.251,34.2186,34.2267,71218.0
2018-09-12 09:55:00,42.21,42.24,42.2,42.23,133191.0,34.2267,34.251,34.2186,34.2429,133191.0
2018-09-12 10:00:00,42.22,42.29,42.22,42.28,119571.0,34.2348,34.2915,34.2348,34.2834,119571.0
2018-09-12 10:05:00,42.28,42.3,42.25,42.26,203481.0,34.2834,34.2996,34.2591,34.2672,203481.0
2018-09-12 10:10:00,42.26,42.26,42.22,42.25,147155.0,34.2672,34.2672,34.2348,34.2591,147155.0
2018-09-12 10:15:00,42.25,42.26,42.23,42.25,91194.0,34.2591,34.2672,34.2429,34.2591,91194.0
2018-09-12 10:20:00,42.25,42.25,42.21,42.23,110181.0,34.2591,34.2591,34.2267,34.2429,110181.0
2018-09-12 10:25:00,42.23,42.24,42.21,42.23,108992.0,34.2429,34.251,34.2267,34.2429,108992.0
2018-09-12 10:30:00,42.22,42.23,42.18,42.18,91941.0,34.2348,34.2429,34.2023,34.2023,91941.0
2018-09-12 10:35:00,42.19,42.22,42.17,42.22,97024.0,34.2104,34.2348,34.1942,34.2348,97024.0
2018-09-12 10:40:00,42.23,42.23,42.21,42.22,123152.0,34.2429,34.2429,34.2267,34.2348,123152.0
2018-09-12 10:45:00,42.22,42.22,42.19,42.2,60180.0,34.2348,34.2348,34.2104,34.2186,60180.0
2018-09-12 10:50:00,42.2,42.23,42.19,42.22,100737.0,34.2186,34.2429,34.2104,34.2348,100737.0
2018-09-12 10:55:00,42.23,42.25,42.22,42.23,85007.0,34.2429,34.2591,34.2348,34.2429,85007.0
2018-09-12 11:00:00,42.23,42.26,42.22,42.24,133056.0,34.2429,34.2672,34.2348,34.251,133056.0
2018-09-12 11:05:00,42.24,42.25,42.2,42.2,131290.0,34.251,34.2591,34.2186,34.2186,131290.0
2018-09-12 11:10:00,42.21,42.35,42.2,42.35,315841.0,34.2267,34.3402,34.2186,34.3402,315841.0
2018-09-12 11:15:00,42.35,42.41,42.35,42.4,189210.0,34.3402,34.3888,34.3402,34.3807,189210.0
2018-09-12 11:20:00,42.4,42.44,42.38,42.44,180007.0,34.3807,34.4132,34.3645,34.4132,180007.0
2018-09-12 11:25:00,42.44,42.44,42.4,42.41,133576.0,34.4132,34.4132,34.3807,34.3888,133576.0
2018-09-12 11:30:00,42.41,42.44,42.4,42.41,125525.0,34.3888,34.4132,34.3807,34.3888,125525.0
2018-09-12 11:35:00,42.41,42.41,42.36,42.36,130530.0,34.3888,34.3888,34.3483,34.3483,130530.0
2018-09-12 11:40:00,42.37,42.37,42.34,42.35,141297.0,34.3564,34.3564,34.3321,34.3402,141297.0
2018-09-12 11:45:00,42.34,42.36,42.32,42.33,47170.0,34.3321,34.3483,34.3159,34.324,47170.0
2018-09-12 11:50:00,42.33,42.34,42.28,42.3,48776.0,34.324,34.3321,34.2834,34.2996,48776.0
2018-09-12 11:55:00,42.3,42.31,42.27,42.29,77754.0,34.2996,34.3077,34.2753,34.2915,77754.0
2018-09-12 12:00:00,42.29,42.32,42.28,42.3,46571.0,34.2915,34.3159,34.2834,34.2996,46571.0
2018-09-12 12:05:00,42.3,42.34,42.29,42.29,182260.0,34.2996,34.3321,34.2915,34.2915,182260.0
2018-09-12 12:10:00,42.29,42.31,42.28,42.3,36943.0,34.2915,34.3077,34.2834,34.2996,36943.0
2018-09-12 12:15:00,42.31,42.32,42.3,42.32,27743.0,34.3077,34.3159,34.2996,34.3159,27743.0
2018-09-12 12:20:00,42.31,42.34,42.31,42.34,52444.0,34.3077,34.3321,34.3077,34.3321,52444.0
2018-09-12 12:25:00,42.34,42.36,42.32,42.35,37373.0,34.3321,34.3483,34.3159,34.3402,37373.0
2018-09-12 12:30:00,42.36,42.36,42.33,42.34,67423.0,34.3483,34.3483,34.324,34.3321,67423.0
2018-09-12 12:35:00,42.35,42.37,42.34,42.37,56414.0,34.3402,34.3564,34.3321,34.3564,56414.0
2018-09-12 12:40:00,42.37,42.38,42.36,42.38,40648.0,34.3564,34.3645,34.3483,34.3645,40648.0
2018-09-12 12:45:00,42.38,42.39,42.34,42.36,91712.0,34.3645,34.3726,34.3321,34.3483,91712.0
2018-09-12 12:50:00,42.36,42.38,42.35,42.37,54504.0,34.3483,34.3645,34.3402,34.3564,54504.0
2018-09-12 12:55:00,42.38,42.38,42.36,42.36,21300.0,34.3645,34.3645,34.3483,34.3483,21300.0
2018-09-12 13:00:00,42.37,42.39,42.36,42.37,64816.0,34.3564,34.3726,34.3483,34.3564,64816.0
2018-09-12 13:05:00,42.38,42.39,42.37,42.38,20238.0,34.3645,34.3726,34.3564,34.3645,20238.0
2018-09-12 13:10:00,42.38,42.4,42.37,42.4,107104.0,34.3645,34.3807,34.3564,34.3807,107104.0
2018-09-12 13:15:00,42.4,42.4,42.37,42.38,56637.0,34.3807,34.3807,34.3564,34.3645,56637.0
2018-09-12 13:20:00,42.39,42.41,42.39,42.4,33872.0,34.3726,34.3888,34.3726,34.3807,33872.0
2018-09-12 13:25:00,42.4,42.4,42.39,42.39,22052.0,34.3807,34.3807,34.3726,34.3726,22052.0
2018-09-12 13:30:00,42.4,42.41,42.39,42.4,41546.0,34.3807,34.3888,34.3726,34.3807,41546.0
2018-09-12 13:35:00,42.4,42.4,42.38,42.39,40398.0,34.3807,34.3807,34.3645,34.3726,40398.0
2018-09-12 13:40:00,42.4,42.41,42.37,42.38,39553.0,34.3807,34.3888,34.3564,34.3645,39553.0
2018-09-12 13:45:00,42.37,42.38,42.36,42.38,18433.0,34.3564,34.3645,34.3483,34.3645,18433.0
2018-09-12 13:50:00,42.38,42.39,42.36,42.38,33666.0,34.3645,34.3726,34.3483,34.3645,33666.0
2018-09-12 13:55:00,42.39,42.39,42.37,42.39,51126.0,34.3726,34.3726,34.3564,34.3726,51126.0
2018-09-12 14:00:00,42.38,42.39,42.37,42.38,67553.0,34.3645,34.3726,34.3564,34.3645,67553.0
2018-09-12 14:05:00,42.38,42.38,42.35,42.36,68070.0,34.3645,34.3645,34.3402,34.3483,68070.0
2018-09-12 14:10:00,42.36,42.38,42.35,42.36,167190.0,34.3483,34.3645,34.3402,34.3483,167190.0
2018-09-12 14:15:00,42.36,42.36,42.35,42.36,115573.0,34.3483,34.3483,34.3402,34.3483,115573.0
2018-09-12 14:20:00,42.36,42.37,42.35,42.37,38035.0,34.3483,34.3564,34.3402,34.3564,38035.0
2018-09-12 14:25:00,42.37,42.38,42.36,42.36,73159.0,34.3564,34.3645,34.3483,34.3483,73159.0
2018-09-12 14:30:00,42.36,42.37,42.35,42.35,49405.0,34.3483,34.3564,34.3402,34.3402,49405.0
2018-09-12 14:35:00,42.36,42.37,42.35,42.37,78489.0,34.3483,34.3564,34.3402,34.3564,78489.0
2018-09-12 14:40:00,42.36,42.37,42.36,42.37,92875.0,34.3483,34.3564,34.3483,34.3564,92875.0
2018-09-12 14:45:00,42.37,42.38,42.34,42.37,72377.0,34.3564,34.3645,34.3321,34.3564,72377.0
2018-09-12 14:50:00,42.37,42.37,42.35,42.36,53464.0,34.3564,34.3564,34.3402,34.3483,53464.0
2018-09-12 14:55:00,42.37,42.37,42.36,42.36,20996.0,34.3564,34.3564,34.3483,34.3483,20996.0
2018-09-12 15:00:00,42.36,42.37,42.35,42.36,41614.0,34.3483,34.3564,34.3402,34.3483,41614.0
2018-09-12 15:05:00,42.35,42.37,42.35,42.36,99173.0,34.3402,34.3564,34.3402,34.3483,99173.0
2018-09-12 15:10:00,42.35,42.38,42.35,42.37,56709.0,34.3402,34.3645,34.3402,34.3564,56709.0
2018-09-12 15:15:00,42.37,42.37,42.36,42.37,41096.0,34.3564,34.3564,34.3483,34.3564,41096.0
2018-09-12 15:20:00,42.36,42.37,42.36,42.36,28731.0,34.3483,34.3564,34.3483,34.3483,28731.0
2018-09-12 15:25:00,42.37,42.38,42.36,42.38,35107.0,34.3564,34.3645,34.3483,34.3645,35107.0
2018-09-12 15:30:00,42.38,42.39,42.37,42.37,206290.0,34.3645,34.3726,34.3564,34.3564,206290.0
2018-09-12 15:35:00,42.37,42.38,42.35,42.36,76452.0,34.3564,34.3645,34.3402,34.3483,76452.0
2018-09-12 15:40:00,42.36,42.37,42.35,42.37,54742.0,34.3483,34.3564,34.3402,34.3564,54742.0
2018-09-12 15:45:00,42.37,42.37,42.35,42.35,66852.0,34.3564,34.3564,34.3402,34.3402,66852.0
2018-09-12 15:50:00,42.36,42.37,42.35,42.36,130924.0,34.3483,34.3564,34.3402,34.3483,130924.0
2018-09-12 15:55:00,42.36,42.37,42.35,42.35,320538.0,34.3483,34.3564,34.3402,34.3402,320538.0
2018-09-13 09:30:00,42.75,42.75,42.68,42.71,151817.0,34.6645,34.6645,34.6078,34.6321,151817.0
2018-09-13 09:35:00,42.71,42.72,42.69,42.72,89651.0,34.6321,34.6402,34.6159,34.6402,89651.0
2018-09-13 09:40:00,42.73,42.75,42.72,42.74,73844.0,34.6483,34.6645,34.6402,34.6564,73844.0
2018-09-13 09:45:00,42.74,42.75,42.69,42.73,41867.0,34.6564,34.6645,34.6159,34.6483,41867.0
2018-09-13 09:50:00,42.73,42.74,42.71,42.73,63575.0,34.6483,34.6564,34.6321,34.6483,63575.0
2018-09-13 09:55:00,42.74,42.75,42.69,42.71,30216.0,34.6564,34.6645,34.6159,34.6321,30216.0
2018-09-13 10:00:00,42.7,42.73,42.69,42.72,179612.0,34.624,34.6483,34.6159,34.6402,179612.0
2018-09-13 10:05:00,42.72,42.74,42.71,42.72,57755.0,34.6402,34.6564,34.6321,34.6402,57755.0
2018-09-13 10:10:00,42.72,42.76,42.72,42.74,58711.0,34.6402,34.6726,34.6402,34.6564,58711.0
2018-09-13 10:15:00,42.75,42.76,42.66,42.69,178018.0,34.6645,34.6726,34.5916,34.6159,178018.0
2018-09-13 10:20:00,42.69,42.7,42.65,42.67,79445.0,34.6159,34.624,34.5834,34.5997,79445.0
2018-09-13 10:25:00,42.67,42.68,42.63,42.64,105796.0,34.5997,34.6078,34.5672,34.5753,105796.0
2018-09-13 10:30:00,42.64,42.66,42.62,42.64,78100.0,34.5753,34.5916,34.5591,34.5753,78100.0
2018-09-13 10:35:00,42.65,42.65,42.56,42.58,84994.0,34.5834,34.5834,34.5105,34.5267,84994.0
2018-09-13 10:40:00,42.58,42.58,42.54,42.58,91250.0,34.5267,34.5267,34.4942,34.5267,91250.0
2018-09-13 10:45:00,42.57,42.6,42.56,42.58,93055.0,34.5186,34.5429,34.5105,34.5267,93055.0
2018-09-13 10:50:00,42.58,42.59,42.55,42.56,94340.0,34.5267,34.5348,34.5024,34.5105,94340.0
2018-09-13 10:55:00,42.56,42.56,42.54,42.55,48449.0,34.5105,34.5105,34.4942,34.5024,48449.0
2018-09-13 11:00:00,42.55,42.56,42.52,42.56,74863.0,34.5024,34.5105,34.478,34.5105,74863.0
2018-09-13 11:05:00,42.57,42.61,42.56,42.59,130347.0,34.5186,34.551,34.5105,34.5348,130347.0
2018-09-13 11:10:00,42.61,42.62,42.6,42.61,46953.0,34.551,34.5591,34.5429,34.551,46953.0
2018-09-13 11:15:00,42.61,42.61,42.59,42.59,66510.0,34.551,34.551,34.5348,34.5348,66510.0
2018-09-13 11:20:00,42.59,42.6,42.57,42.58,144791.0,34.5348,34.5429,34.5186,34.5267,144791.0
2018-09-13 11:25:00,42.58,42.59,42.54,42.54,92839.0,34.5267,34.5348,34.4942,34.4942,92839.0
2018-09-13 11:30:00,42.55,42.55,42.51,42.55,61183.0,34.5024,34.5024,34.4699,34.5024,61183.0
2018-09-13 11:35:00,42.54,42.57,42.53,42.57,118510.0,34.4942,34.5186,34.4861,34.5186,118510.0
2018-09-13 11:40:00,42.57,42.58,42.56,42.58,51996.0,34.5186,34.5267,34.5105,34.5267,51996.0
2018-09-13 11:45:00,42.58,42.6,42.57,42.59,188009.0,34.5267,34.5429,34.5186,34.5348,188009.0
2018-09-13 11:50:00,42.59,42.61,42.58,42.6,20435.0,34.5348,34.551,34.5267,34.5429,20435.0
2018-09-13 11:55:00,42.61,42.62,42.6,42.62,199326.0,34.551,34.5591,34.5429,34.5591,199326.0
2018-09-13 12:00:00,42.62,42.64,42.61,42.62,60928.0,34.5591,34.5753,34.551,34.5591,60928.0
2018-09-13 12:05:00,42.62,42.63,42.6,42.62,40032.0,34.5591,34.5672,34.5429,34.5591,40032.0
2018-09-13 12:10:00,42.62,42.62,42.6,42.6,20221.0,34.5591,34.5591,34.5429,34.5429,20221.0
2018-09-13 12:15:00,42.61,42.63,42.6,42.61,20073.0,34.551,34.5672,34.5429,34.551,20073.0
2018-09-13 12:20:00,42.62,42.64,42.61,42.63,46885.0,34.5591,34.5753,34.551,34.5672,46885.0
2018-09-13 12:25:00,42.64,42.64,42.62,42.63,22407.0,34.5753,34.5753,34.5591,34.5672,22407.0
2018-09-13 12:30:00,42.64,42.65,42.63,42.65,64240.0,34.5753,34.5834,34.5672,34.5834,64240.0
2018-09-13 12:35:00,42.65,42.66,42.64,42.66,24130.0,34.5834,34.5916,34.5753,34.5916,24130.0
2018-09-13 12:40:00,42.66,42.66,42.64,42.64,13788.0,34.5916,34.5916,34.5753,34.5753,13788.0
2018-09-13 12:45:00,42.65,42.65,42.64,42.64,15578.0,34.5834,34.5834,34.5753,34.5753,15578.0
2018-09-13 12:50:00,42.65,42.65,42.63,42.64,24672.0,34.5834,34.5834,34.5672,34.5753,24672.0
2018-09-13 12:55:00,42.64,42.64,42.63,42.64,19117.0,34.5753,34.5753,34.5672,34.5753,19117.0
2018-09-13 13:00:00,42.64,42.64,42.63,42.64,42361.0,34.5753,34.5753,34.5672,34.5753,42361.0
2018-09-13 13:05:00,42.64,42.65,42.62,42.63,33989.0,34.5753,34.5834,34.5591,34.5672,33989.0
2018-09-13 13:10:00,42.62,42.63,42.61,42.62,16600.0,34.5591,34.5672,34.551,34.5591,16600.0
2018-09-13 13:15:00,42.62,42.63,42.61,42.62,63101.0,34.5591,34.5672,34.551,34.5591,63101.0
2018-09-13 13:20:00,42.63,42.63,42.62,42.63,23247.0,34.5672,34.5672,34.5591,34.5672,23247.0
2018-09-13 13:25:00,42.63,42.64,42.63,42.64,15811.0,34.5672,34.5753,34.5672,34.5753,15811.0
2018-09-13 13:30:00,42.63,42.65,42.63,42.65,61527.0,34.5672,34.5834,34.5672,34.5834,61527.0
2018-09-13 13:35:00,42.64,42.66,42.64,42.65,79056.0,34.5753,34.5916,34.5753,34.5834,79056.0
2018-09-13 13:40:00,42.65,42.66,42.64,42.66,42179.0,34.5834,34.5916,34.5753,34.5916,42179.0
2018-09-13 13:45:00,42.65,42.66,42.64,42.64,49712.0,34.5834,34.5916,34.5753,34.5753,49712.0
2018-09-13 13:50:00,42.65,42.65,42.62,42.63,15677.0,34.5834,34.5834,34.5591,34.5672,15677.0
2018-09-13 13:55:00,42.62,42.64,42.62,42.62,53073.0,34.5591,34.5753,34.5591,34.5591,53073.0
2018-09-13 14:00:00,42.62,42.64,42.61,42.64,44058.0,34.5591,34.5753,34.551,34.5753,44058.0
2018-09-13 14:05:00,42.64,42.65,42.63,42.64,33732.0,34.5753,34.5834,34.5672,34.5753,33732.0
2018-09-13 14:10:00,42.64,42.64,42.62,42.63,119301.0,34.5753,34.5753,34.5591,34.5672,119301.0
2018-09-13 14:15:00,42.63,42.64,42.61,42.62,71037.0,34.5672,34.5753,34.551,34.5591,71037.0
2018-09-13 14:20:00,42.62,42.63,42.61,42.63,133817.0,34.5591,34.5672,34.551,34.5672,133817.0
2018-09-13 14:25:00,42.62,42.64,42.62,42.64,45660.0,34.5591,34.5753,34.5591,34.5753,45660.0
2018-09-13 14:30:00,42.64,42.64,42.62,42.62,95850.0,34.5753,34.5753,34.5591,34.5591,95850.0
2018-09-13 14:35:00,42.63,42.65,42.62,42.64,31618.0,34.5672,34.5834,34.5591,34.5753,31618.0
2018-09-13 14:40:00,42.64,42.67,42.64,42.66,83123.0,34.5753,34.5997,34.5753,34.5916,83123.0
2018-09-13 14:45:00,42.66,42.66,42.65,42.66,35688.0,34.5916,34.5916,34.5834,34.5916,35688.0
2018-09-13 14:50:00,42.66,42.66,42.63,42.64,52456.0,34.5916,34.5916,34.5672,34.5753,52456.0
2018-09-13 14:55:00,42.63,42.65,42.63,42.65,43125.0,34.5672,34.5834,34.5672,34.5834,43125.0
2018-09-13 15:00:00,42.65,42.66,42.63,42.64,116367.0,34.5834,34.5916,34.5672,34.5753,116367.0
2018-09-13 15:05:00,42.63,42.64,42.62,42.63,135600.0,34.5672,34.5753,34.5591,34.5672,135600.0
2018-09-13 15:10:00,42.63,42.65,42.62,42.63,85413.0,34.5672,34.5834,34.5591,34.5672,85413.0
2018-09-13 15:15:00,42.63,42.64,42.62,42.63,135682.0,34.5672,34.5753,34.5591,34.5672,135682.0
2018-09-13 15:20:00,42.63,42.65,42.62,42.64,139327.0,34.5672,34.5834,34.5591,34.5753,139327.0
2018-09-13 15:25:00,42.64,42.64,42.62,42.63,270468.0,34.5753,34.5753,34.5591,34.5672,270468.0
2018-09-13 15:30:00,42.64,42.64,42.61,42.63,201629.0,34.5753,34.5753,34.551,34.5672,201629.0
2018-09-13 15:35:00,42.63,42.63,42.62,42.62,151368.0,34.5672,34.5672,34.5591,34.5591,151368.0
2018-09-13 15:40:00,42.62,42.63,42.62,42.62,277417.0,34.5591,34.5672,34.5591,34.5591,277417.0
2018-09-13 15:45:00,42.62,42.63,42.61,42.63,487891.0,34.5591,34.5672,34.551,34.5672,487891.0
2018-09-13 15:50:00,42.63,42.65,42.63,42.64,67121.0,34.5672,34.5834,34.5672,34.5753,67121.0
2018-09-13 15:55:00,42.65,42.66,42.63,42.63,419781.0,34.5834,34.5916,34.5672,34.5672,419781.0
2018-09-14 09:30:00,42.78,42.78,42.74,42.78,173416.0,34.6889,34.6889,34.6564,34.6889,173416.0
2018-09-14 09:35:00,42.77,42.79,42.76,42.78,104280.0,34.6807,34.697,34.6726,34.6889,104280.0
2018-09-14 09:40:00,42.78,42.8,42.78,42.8,70325.0,34.6889,34.7051,34.6889,34.7051,70325.0
2018-09-14 09:45:00,42.8,42.82,42.78,42.79,36589.0,34.7051,34.7213,34.6889,34.697,36589.0
2018-09-14 09:50:00,42.79,42.8,42.78,42.79,74503.0,34.697,34.7051,34.6889,34.697,74503.0
2018-09-14 09:55:00,42.79,42.8,42.78,42.79,59881.0,34.697,34.7051,34.6889,34.697,59881.0
2018-09-14 10:00:00,42.79,42.8,42.76,42.77,125400.0,34.697,34.7051,34.6726,34.6807,125400.0
2018-09-14 10:05:00,42.77,42.78,42.72,42.73,175813.0,34.6807,34.6889,34.6402,34.6483,175813.0
2018-09-14 10:10:00,42.73,42.74,42.71,42.72,110454.0,34.6483,34.6564,34.6321,34.6402,110454.0
2018-09-14 10:15:00,42.72,42.75,42.72,42.74,80437.0,34.6402,34.6645,34.6402,34.6564,80437.0
2018-09-14 10:20:00,42.73,42.75,42.72,42.73,58702.0,34.6483,34.6645,34.6402,34.6483,58702.0
2018-09-14 10:25:00,42.73,42.73,42.71,42.72,21463.0,34.6483,34.6483,34.6321,34.6402,21463.0
2018-09-14 10:30:00,42.72,42.75,42.71,42.75,113957.0,34.6402,34.6645,34.6321,34.6645,113957.0
2018-09-14 10:35:00,42.75,42.76,42.74,42.75,140796.0,34.6645,34.6726,34.6564,34.6645,140796.0
2018-09-14 10:40:00,42.75,42.76,42.73,42.76,134957.0,34.6645,34.6726,34.6483,34.6726,134957.0
2018-09-14 10:45:00,42.75,42.77,42.74,42.77,114188.0,34.6645,34.6807,34.6564,34.6807,114188.0
2018-09-14 10:50:00,42.77,42.79,42.76,42.79,127914.0,34.6807,34.697,34.6726,34.697,127914.0
2018-09-14 10:55:00,42.78,42.81,42.78,42.8,167095.0,34.6889,34.7132,34.6889,34.7051,167095.0
2018-09-14 11:00:00,42.79,42.8,42.77,42.79,163559.0,34.697,34.7051,34.6807,34.697,163559.0
2018-09-14 11:05:00,42.78,42.81,42.78,42.79,177305.0,34.6889,34.7132,34.6889,34.697,177305.0
2018-09-14 11:10:00,42.79,42.79,42.76,42.76,155693.0,34.697,34.697,34.6726,34.6726,155693.0
2018-09-14 11:15:00,42.77,42.78,42.75,42.78,165794.0,34.6807,34.6889,34.6645,34.6889,165794.0
2018-09-14 11:20:00,42.77,42.8,42.77,42.79,198249.0,34.6807,34.7051,34.6807,34.697,198249.0
2018-09-14 11:25:00,42.79,42.8,42.78,42.8,143817.0,34.697,34.7051,34.6889,34.7051,143817.0
2018-09-14 11:30:00,42.8,42.82,42.79,42.8,168885.0,34.7051,34.7213,34.697,34.7051,168885.0
2018-09-14 11:35:00,42.79,42.81,42.77,42.8,79488.0,34.697,34.7132,34.6807,34.7051,79488.0
2018-09-14 11:40:00,42.8,42.81,42.79,42.8,118920.0,34.7051,34.7132,34.697,34.7051,118920.0
2018-09-14 11:45:00,42.8,42.82,42.8,42.8,195671.0,34.7051,34.7213,34.7051,34.7051,195671.0
2018-09-14 11:50:00,42.81,42.82,42.8,42.8,68721.0,34.7132,34.7213,34.7051,34.7051,68721.0
2018-09-14 11:55:00,42.8,42.8,42.78,42.79,121286.0,34.7051,34.7051,34.6889,34.697,121286.0
2018-09-14 12:00:00,42.79,42.8,42.66,42.68,326166.0,34.697,34.7051,34.5916,34.6078,326166.0
2018-09-14 12:05:00,42.68,42.69,42.63,42.69,120441.0,34.6078,34.6159,34.5672,34.6159,120441.0
2018-09-14 12:10:00,42.68,42.69,42.65,42.68,66424.0,34.6078,34.6159,34.5834,34.6078,66424.0
2018-09-14 12:15:00,42.67,42.7,42.66,42.66,85248.0,34.5997,34.624,34.5916,34.5916,85248.0
2018-09-14 12:20:00,42.66,42.67,42.59,42.61,127575.0,34.5916,34.5997,34.5348,34.551,127575.0
2018-09-14 12:25:00,42.61,42.64,42.61,42.63,87924.0,34.551,34.5753,34.551,34.5672,87924.0
2018-09-14 12:30:00,42.63,42.64,42.61,42.62,66708.0,34.5672,34.5753,34.551,34.5591,66708.0
2018-09-14 12:35:00,42.62,42.64,42.61,42.62,41052.0,34.5591,34.5753,34.551,34.5591,41052.0
2018-09-14 12:40:00,42.63,42.65,42.62,42.63,25962.0,34.5672,34.5834,34.5591,34.5672,25962.0
2018-09-14 12:45:00,42.63,42.65,42.62,42.64,24603.0,34.5672,34.5834,34.5591,34.5753,24603.0
2018-09-14 12:50:00,42.65,42.65,42.63,42.64,41803.0,34.5834,34.5834,34.5672,34.5753,41803.0
2018-09-14 12:55:00,42.65,42.65,42.63,42.64,40440.0,34.5834,34.5834,34.5672,34.5753,40440.0
2018-09-14 13:00:00,42.63,42.64,42.61,42.63,144245.0,34.5672,34.5753,34.551,34.5672,144245.0
2018-09-14 13:05:00,42.63,42.64,42.6,42.61,45855.0,34.5672,34.5753,34.5429,34.551,45855.0
2018-09-14 13:10:00,42.61,42.62,42.6,42.61,38086.0,34.551,34.5591,34.5429,34.551,38086.0
2018-09-14 13:15:00,42.61,42.64,42.61,42.64,20105.0,34.551,34.5753,34.551,34.5753,20105.0
2018-09-14 13:20:00,42.63,42.66,42.63,42.64,33654.0,34.5672,34.5916,34.5672,34.5753,33654.0
2018-09-14 13:25:00,42.64,42.67,42.64,42.66,28465.0,34.5753,34.5997,34.5753,34.5916,28465.0
2018-09-14 13:30:00,42.66,42.67,42.65,42.65,38994.0,34.5916,34.5997,34.5834,34.5834,38994.0
2018-09-14 13:35:00,42.66,42.67,42.65,42.66,90734.0,34.5916,34.5997,34.5834,34.5916,90734.0
2018-09-14 13:40:00,42.66,42.68,42.66,42.66,52177.0,34.5916,34.6078,34.5916,34.5916,52177.0
2018-09-14 13:45:00,42.66,42.67,42.65,42.66,32143.0,34.5916,34.5997,34.5834,34.5916,32143.0
2018-09-14 13:50:00,42.66,42.68,42.66,42.68,32337.0,34.5916,34.6078,34.5916,34.6078,32337.0
2018-09-14 13:55:00,42.68,42.69,42.67,42.69,35088.0,34.6078,34.6159,34.5997,34.6159,35088.0
2018-09-14 14:00:00,42.69,42.7,42.67,42.68,36368.0,34.6159,34.624,34.5997,34.6078,36368.0
2018-09-14 14:05:00,42.69,42.69,42.66,42.68,194589.0,34.6159,34.6159,34.5916,34.6078,194589.0
2018-09-14 14:10:00,42.68,42.68,42.67,42.68,125590.0,34.6078,34.6078,34.5997,34.6078,125590.0
2018-09-14 14:15:00,42.68,42.69,42.67,42.67,89654.0,34.6078,34.6159,34.5997,34.5997,89654.0
2018-09-14 14:20:00,42.68,42.7,42.68,42.7,55880.0,34.6078,34.624,34.6078,34.624,55880.0
2018-09-14 14:25:00,42.7,42.7,42.68,42.69,34608.0,34.624,34.624,34.6078,34.6159,34608.0
2018-09-14 14:30:00,42.69,42.69,42.67,42.69,85928.0,34.6159,34.6159,34.5997,34.6159,85928.0
2018-09-14 14:35:00,42.7,42.7,42.68,42.69,66800.0,34.624,34.624,34.6078,34.6159,66800.0
2018-09-14 14:40:00,42.69,42.7,42.69,42.7,40996.0,34.6159,34.624,34.6159,34.624,40996.0
2018-09-14 14:45:00,42.7,42.71,42.69,42.71,85308.0,34.624,34.6321,34.6159,34.6321,85308.0
2018-09-14 14:50:00,42.71,42.72,42.7,42.71,97409.0,34.6321,34.6402,34.624,34.6321,97409.0
2018-09-14 14:55:00,42.72,42.72,42.71,42.72,25068.0,34.6402,34.6402,34.6321,34.6402,25068.0
2018-09-14 15:00:00,42.71,42.72,42.71,42.72,64546.0,34.6321,34.6402,34.6321,34.6402,64546.0
2018-09-14 15:05:00,42.71,42.72,42.71,42.72,43992.0,34.6321,34.6402,34.6321,34.6402,43992.0
2018-09-14 15:10:00,42.72,42.73,42.71,42.73,78106.0,34.6402,34.6483,34.6321,34.6483,78106.0
2018-09-14 15:15:00,42.72,42.73,42.72,42.72,78527.0,34.6402,34.6483,34.6402,34.6402,78527.0
2018-09-14 15:20:00,42.72,42.73,42.71,42.72,285938.0,34.6402,34.6483,34.6321,34.6402,285938.0
2018-09-14 15:25:00,42.71,42.71,42.7,42.7,114907.0,34.6321,34.6321,34.624,34.624,114907.0
2018-09-14 15:30:00,42.71,42.73,42.7,42.72,99017.0,34.6321,34.6483,34.624,34.6402,99017.0
2018-09-14 15:35:00,42.73,42.74,42.72,42.74,152276.0,34.6483,34.6564,34.6402,34.6564,152276.0
2018-09-14 15:40:00,42.74,42.74,42.73,42.74,48449.0,34.6564,34.6564,34.6483,34.6564,48449.0
2018-09-14 15:45:00,42.73,42.74,42.72,42.74,146308.0,34.6483,34.6564,34.6402,34.6564,146308.0
2018-09-14 15:50:00,42.74,42.75,42.73,42.73,172032.0,34.6564,34.6645,34.6483,34.6483,172032.0
2018-09-14 15:55:00,42.74,42.74,42.69,42.7,313390.0,34.6564,34.6564,34.6159,34.624,313390.0
2018-09-17 09:30:00,42.88,42.9,42.85,42.89,196391.0,34.7699,34.7862,34.7456,34.7781,196391.0
2018-09-17 09:35:00,42.88,42.91,42.87,42.9,37099.0,34.7699,34.7943,34.7618,34.7862,37099.0
2018-09-17 09:40:00,42.9,42.91,42.88,42.89,64815.0,34.7862,34.7943,34.7699,34.7781,64815.0
2018-09-17 09:45:00,42.89,42.91,42.89,42.9,29307.0,34.7781,34.7943,34.7781,34.7862,29307.0
2018-09-17 09:50:00,42.89,42.9,42.87,42.88,52494.0,34.7781,34.7862,34.7618,34.7699,52494.0
2018-09-17 09:55:00,42.88,42.91,42.87,42.91,20499.0,34.7699,34.7943,34.7618,34.7943,20499.0
2018-09-17 10:00:00,42.91,42.93,42.9,42.92,149346.0,34.7943,34.8105,34.7862,34.8024,149346.0
2018-09-17 10:05:00,42.92,42.93,42.9,42.93,145992.0,34.8024,34.8105,34.7862,34.8105,145992.0
2018-09-17 10:10:00,42.93,42.96,42.92,42.94,265763.0,34.8105,34.8348,34.8024,34.8186,265763.0
2018-09-17 10:15:00,42.94,42.95,42.91,42.93,89585.0,34.8186,34.8267,34.7943,34.8105,89585.0
2018-09-17 10:20:00,42.93,42.94,42.91,42.92,83202.0,34.8105,34.8186,34.7943,34.8024,83202.0
2018-09-17 10:25:00,42.91,42.94,42.91,42.91,65195.0,34.7943,34.8186,34.7943,34.7943,65195.0
2018-09-17 10:30:00,42.91,42.93,42.89,42.9,51604.0,34.7943,34.8105,34.7781,34.7862,51604.0
2018-09-17 10:35:00,42.9,42.91,42.89,42.91,166715.0,34.7862,34.7943,34.7781,34.7943,166715.0
2018-09-17 10:40:00,42.91,42.93,42.9,42.92,79787.0,34.7943,34.8105,34.7862,34.8024,79787.0
2018-09-17 10:45:00,42.92,42.93,42.87,42.88,106473.0,34.8024,34.8105,34.7618,34.7699,106473.0
2018-09-17 10:50:00,42.88,42.89,42.85,42.86,215295.0,34.7699,34.7781,34.7456,34.7537,215295.0
2018-09-17 10:55:00,42.85,42.86,42.84,42.85,40888.0,34.7456,34.7537,34.7375,34.7456,40888.0
2018-09-17 11:00:00,42.85,42.88,42.85,42.88,32960.0,34.7456,34.7699,34.7456,34.7699,32960.0
2018-09-17 11:05:00,42.87,42.89,42.87,42.89,28258.0,34.7618,34.7781,34.7618,34.7781,28258.0
2018-09-17 11:10:00,42.89,42.9,42.88,42.89,27877.0,34.7781,34.7862,34.7699,34.7781,27877.0
2018-09-17 11:15:00,42.89,42.91,42.88,42.89,75174.0,34.7781,34.7943,34.7699,34.7781,75174.0
2018-09-17 11:20:00,42.88,42.89,42.87,42.89,13078.0,34.7699,34.7781,34.7618,34.7781,13078.0
2018-09-17 11:25:00,42.88,42.89,42.87,42.88,21937.0,34.7699,34.7781,34.7618,34.7699,21937.0
2018-09-17 11:30:00,42.88,42.9,42.87,42.88,116283.0,34.7699,34.7862,34.7618,34.7699,116283.0
2018-09-17 11:35:00,42.89,42.9,42.87,42.89,38249.0,34.7781,34.7862,34.7618,34.7781,38249.0
2018-09-17 11:40:00,42.89,42.91,42.88,42.9,19511.0,34.7781,34.7943,34.7699,34.7862,19511.0
2018-09-17 11:45:00,42.89,42.9,42.87,42.88,27080.0,34.7781,34.7862,34.7618,34.7699,27080.0
2018-09-17 11:50:00,42.88,42.9,42.87,42.88,31959.0,34.7699,34.7862,34.7618,34.7699,31959.0
2018-09-17 11:55:00,42.88,42.89,42.87,42.87,17712.0,34.7699,34.7781,34.7618,34.7618,17712.0
2018-09-17 12:00:00,42.87,42.89,42.87,42.87,50260.0,34.7618,34.7781,34.7618,34.7618,50260.0
2018-09-17 12:05:00,42.87,42.87,42.86,42.86,34225.0,34.7618,34.7618,34.7537,34.7537,34225.0
2018-09-17 12:10:00,42.87,42.88,42.86,42.86,30375.0,34.7618,34.7699,34.7537,34.7537,30375.0
2018-09-17 12:15:00,42.86,42.88,42.86,42.88,34649.0,34.7537,34.7699,34.7537,34.7699,34649.0
2018-09-17 12:20:00,42.88,42.88,42.86,42.88,86995.0,34.7699,34.7699,34.7537,34.7699,86995.0
2018-09-17 12:25:00,42.88,42.89,42.87,42.88,47486.0,34.7699,34.7781,34.7618,34.7699,47486.0
2018-09-17 12:30:00,42.87,42.88,42.85,42.86,67342.0,34.7618,34.7699,34.7456,34.7537,67342.0
2018-09-17 12:35:00,42.85,42.87,42.85,42.87,36539.0,34.7456,34.7618,34.7456,34.7618,36539.0
2018-09-17 12:40:00,42.87,42.87,42.86,42.87,33578.0,34.7618,34.7618,34.7537,34.7618,33578.0
2018-09-17 12:45:00,42.87,42.87,42.86,42.86,103876.0,34.7618,34.7618,34.7537,34.7537,103876.0
2018-09-17 12:50:00,42.87,42.88,42.85,42.85,100499.0,34.7618,34.7699,34.7456,34.7456,100499.0
2018-09-17 12:55:00,42.85,42.88,42.84,42.88,117177.0,34.7456,34.7699,34.7375,34.7699,117177.0
2018-09-17 13:00:00,42.88,42.89,42.86,42.87,156386.0,34.7699,34.7781,34.7537,34.7618,156386.0
2018-09-17 13:05:00,42.87,42.88,42.86,42.88,48774.0,34.7618,34.7699,34.7537,34.7699,48774.0
2018-09-17 13:10:00,42.87,42.88,42.84,42.85,34918.0,34.7618,34.7699,34.7375,34.7456,34918.0
2018-09-17 13:15:00,42.85,42.86,42.84,42.86,43628.0,34.7456,34.7537,34.7375,34.7537,43628.0
2018-09-17 13:20:00,42.85,42.85,42.84,42.85,56222.0,34.7456,34.7456,34.7375,34.7456,56222.0
2018-09-17 13:25:00,42.85,42.86,42.84,42.84,128089.0,34.7456,34.7537,34.7375,34.7375,128089.0
2018-09-17 13:30:00,42.84,42.85,42.81,42.82,59611.0,34.7375,34.7456,34.7132,34.7213,59611.0
2018-09-17 13:35:00,42.83,42.83,42.82,42.83,33749.0,34.7294,34.7294,34.7213,34.7294,33749.0
2018-09-17 13:40:00,42.83,42.84,42.82,42.83,58464.0,34.7294,34.7375,34.7213,34.7294,58464.0
2018-09-17 13:45:00,42.84,42.84,42.82,42.84,22115.0,34.7375,34.7375,34.7213,34.7375,22115.0
2018-09-17 13:50:00,42.83,42.85,42.83,42.84,125224.0,34.7294,34.7456,34.7294,34.7375,125224.0
2018-09-17 13:55:00,42.85,42.86,42.84,42.86,48215.0,34.7456,34.7537,34.7375,34.7537,48215.0
2018-09-17 14:00:00,42.85,42.86,42.84,42.86,38124.0,34.7456,34.7537,34.7375,34.7537,38124.0
2018-09-17 14:05:00,42.85,42.86,42.85,42.86,54872.0,34.7456,34.7537,34.7456,34.7537,54872.0
2018-09-17 14:10:00,42.86,42.87,42.85,42.87,148138.0,34.7537,34.7618,34.7456,34.7618,148138.0
2018-09-17 14:15:00,42.86,42.87,42.86,42.87,79070.0,34.7537,34.7618,34.7537,34.7618,79070.0
2018-09-17 14:20:00,42.87,42.87,42.86,42.86,69639.0,34.7618,34.7618,34.7537,34.7537,69639.0
2018-09-17 14:25:00,42.86,42.87,42.85,42.86,31333.0,34.7537,34.7618,34.7456,34.7537,31333.0
2018-09-17 14:30:00,42.86,42.86,42.85,42.85,33044.0,34.7537,34.7537,34.7456,34.7456,33044.0
2018-09-17 14:35:00,42.85,42.86,42.85,42.86,74406.0,34.7456,34.7537,34.7456,34.7537,74406.0
2018-09-17 14:40:00,42.86,42.86,42.85,42.86,106519.0,34.7537,34.7537,34.7456,34.7537,106519.0
2018-09-17 14:45:00,42.86,42.86,42.84,42.84,30903.0,34.7537,34.7537,34.7375,34.7375,30903.0
2018-09-17 14:50:00,42.84,42.85,42.84,42.85,109069.0,34.7375,34.7456,34.7375,34.7456,109069.0
2018-09-17 14:55:00,42.84,42.85,42.8,42.81,32946.0,34.7375,34.7456,34.7051,34.7132,32946.0
2018-09-17 15:00:00,42.82,42.82,42.81,42.82,32681.0,34.7213,34.7213,34.7132,34.7213,32681.0
2018-09-17 15:05:00,42.82,42.82,42.79,42.79,61385.0,34.7213,34.7213,34.697,34.697,61385.0
2018-09-17 15:10:00,42.8,42.81,42.79,42.79,33504.0,34.7051,34.7132,34.697,34.697,33504.0
2018-09-17 15:15:00,42.79,42.81,42.78,42.78,43907.0,34.697,34.7132,34.6889,34.6889,43907.0
2018-09-17 15:20:00,42.78,42.78,42.76,42.77,61357.0,34.6889,34.6889,34.6726,34.6807,61357.0
2018-09-17 15:25:00,42.77,42.79,42.77,42.78,72354.0,34.6807,34.697,34.6807,34.6889,72354.0
2018-09-17 15:30:00,42.79,42.79,42.76,42.76,109336.0,34.697,34.697,34.6726,34.6726,109336.0
2018-09-17 15:35:00,42.77,42.78,42.76,42.77,62175.0,34.6807,34.6889,34.6726,34.6807,62175.0
2018-09-17 15:40:00,42.76,42.76,42.73,42.76,112820.0,34.6726,34.6726,34.6483,34.6726,112820.0
2018-09-17 15:45:00,42.76,42.77,42.75,42.76,111498.0,34.6726,34.6807,34.6645,34.6726,111498.0
2018-09-17 15:50:00,42.76,42.76,42.73,42.73,50209.0,34.6726,34.6726,34.6483,34.6483,50209.0
2018-09-17 15:55:00,42.74,42.74,42.71,42.73,193123.0,34.6564,34.6564,34.6321,34.6483,193123.0
2018-09-18 09:30:00,43.06,43.11,43.04,43.1,607147.0,34.9159,34.9564,34.8997,34.9483,607147.0
2018-09-18 09:35:00,43.11,43.13,43.1,43.12,163380.0,34.9564,34.9727,34.9483,34.9646,163380.0
2018-09-18 09:40:00,43.12,43.16,43.12,43.14,82719.0,34.9646,34.997,34.9646,34.9808,82719.0
2018-09-18 09:45:00,43.14,43.15,43.12,43.14,238179.0,34.9808,34.9889,34.9646,34.9808,238179.0
2018-09-18 09:50:00,43.14,43.15,43.13,43.13,42753.0,34.9808,34.9889,34.9727,34.9727,42753.0
2018-09-18 09:55:00,43.13,43.16,43.12,43.13,55180.0,34.9727,34.997,34.9646,34.9727,55180.0
2018-09-18 10:00:00,43.13,43.14,43.09,43.11,208037.0,34.9727,34.9808,34.9402,34.9564,208037.0
2018-09-18 10:05:00,43.11,43.11,43.07,43.09,168855.0,34.9564,34.9564,34.924,34.9402,168855.0
2018-09-18 10:10:00,43.08,43.14,43.07,43.13,137944.0,34.9321,34.9808,34.924,34.9727,137944.0
2018-09-18 10:15:00,43.13,43.15,43.12,43.13,120352.0,34.9727,34.9889,34.9646,34.9727,120352.0
2018-09-18 10:20:00,43.13,43.14,43.11,43.11,67405.0,34.9727,34.9808,34.9564,34.9564,67405.0
2018-09-18 10:25:00,43.12,43.13,43.1,43.12,72932.0,34.9646,34.9727,34.9483,34.9646,72932.0
2018-09-18 10:30:00,43.12,43.12,43.07,43.08,74575.0,34.9646,34.9646,34.924,34.9321,74575.0
2018-09-18 10:35:00,43.08,43.11,43.07,43.11,158712.0,34.9321,34.9564,34.924,34.9564,158712.0
2018-09-18 10:40:00,43.11,43.14,43.09,43.14,79850.0,34.9564,34.9808,34.9402,34.9808,79850.0
2018-09-18 10:45:00,43.13,43.16,43.12,43.13,111376.0,34.9727,34.997,34.9646,34.9727,111376.0
2018-09-18 10:50:00,43.14,43.16,43.11,43.12,66582.0,34.9808,34.997,34.9564,34.9646,66582.0
2018-09-18 10:55:00,43.12,43.17,43.11,43.16,120270.0,34.9646,35.0051,34.9564,34.997,120270.0
2018-09-18 11:00:00,43.16,43.17,43.13,43.13,114574.0,34.997,35.0051,34.9727,34.9727,114574.0
2018-09-18 11:05:00,43.14,43.16,43.12,43.15,156749.0,34.9808,34.997,34.9646,34.9889,156749.0
2018-09-18 11:10:00,43.14,43.16,43.13,43.16,46897.0,34.9808,34.997,34.9727,34.997,46897.0
2018-09-18 11:15:00,43.17,43.18,43.16,43.17,81018.0,35.0051,35.0132,34.997,35.0051,81018.0
2018-09-18 11:20:00,43.17,43.18,43.14,43.15,74077.0,35.0051,35.0132,34.9808,34.9889,74077.0
2018-09-18 11:25:00,43.15,43.16,43.14,43.15,113378.0,34.9889,34.997,34.9808,34.9889,113378.0
2018-09-18 11:30:00,43.15,43.17,43.14,43.17,87610.0,34.9889,35.0051,34.9808,35.0051,87610.0
2018-09-18 11:35:00,43.16,43.19,43.15,43.18,93218.0,34.997,35.0213,34.9889,35.0132,93218.0
2018-09-18 11:40:00,43.19,43.2,43.18,43.2,57227.0,35.0213,35.0294,35.0132,35.0294,57227.0
2018-09-18 11:45:00,43.2,43.21,43.19,43.21,32251.0,35.0294,35.0375,35.0213,35.0375,32251.0
2018-09-18 11:50:00,43.21,43.21,43.19,43.2,61776.0,35.0375,35.0375,35.0213,35.0294,61776.0
2018-09-18 11:55:00,43.2,43.22,43.19,43.22,66946.0,35.0294,35.0456,35.0213,35.0456,66946.0
2018-09-18 12:00:00,43.22,43.25,43.21,43.24,70790.0,35.0456,35.07,35.0375,35.0619,70790.0
2018-09-18 12:05:00,43.23,43.24,43.21,43.21,40515.0,35.0537,35.0619,35.0375,35.0375,40515.0
2018-09-18 12:10:00,43.22,43.23,43.21,43.22,137090.0,35.0456,35.0537,35.0375,35.0456,137090.0
2018-09-18 12:15:00,43.23,43.23,43.21,43.22,23719.0,35.0537,35.0537,35.0375,35.0456,23719.0
2018-09-18 12:20:00,43.21,43.22,43.2,43.2,166289.0,35.0375,35.0456,35.0294,35.0294,166289.0
2018-09-18 12:25:00,43.19,43.2,43.16,43.17,104642.0,35.0213,35.0294,34.997,35.0051,104642.0
2018-09-18 12:30:00,43.16,43.19,43.16,43.19,34387.0,34.997,35.0213,34.997,35.0213,34387.0
2018-09-18 12:35:00,43.19,43.2,43.18,43.18,63188.0,35.0213,35.0294,35.0132,35.0132,63188.0
2018-09-18 12:40:00,43.19,43.19,43.14,43.15,47529.0,35.0213,35.0213,34.9808,34.9889,47529.0
2018-09-18 12:45:00,43.15,43.16,43.14,43.15,26524.0,34.9889,34.997,34.9808,34.9889,26524.0
2018-09-18 12:50:00,43.14,43.17,43.14,43.17,61029.0,34.9808,35.0051,34.9808,35.0051,61029.0
2018-09-18 12:55:00,43.16,43.17,43.15,43.16,49136.0,34.997,35.0051,34.9889,34.997,49136.0
2018-09-18 13:00:00,43.16,43.18,43.15,43.17,602326.0,34.997,35.0132,34.9889,35.0051,602326.0
2018-09-18 13:05:00,43.16,43.17,43.16,43.17,140899.0,34.997,35.0051,34.997,35.0051,140899.0
2018-09-18 13:10:00,43.17,43.18,43.16,43.18,77330.0,35.0051,35.0132,34.997,35.0132,77330.0
2018-09-18 13:15:00,43.18,43.19,43.18,43.19,43342.0,35.0132,35.0213,35.0132,35.0213,43342.0
2018-09-18 13:20:00,43.18,43.19,43.17,43.17,46348.0,35.0132,35.0213,35.0051,35.0051,46348.0
2018-09-18 13:25:00,43.18,43.18,43.15,43.15,47839.0,35.0132,35.0132,34.9889,34.9889,47839.0
2018-09-18 13:30:00,43.15,43.15,43.12,43.13,44561.0,34.9889,34.9889,34.9646,34.9727,44561.0
2018-09-18 13:35:00,43.14,43.17,43.13,43.16,48781.0,34.9808,35.0051,34.9727,34.997,48781.0
2018-09-18 13:40:00,43.16,43.17,43.15,43.17,93007.0,34.997,35.0051,34.9889,35.0051,93007.0
2018-09-18 13:45:00,43.16,43.17,43.16,43.16,33683.0,34.997,35.0051,34.997,34.997,33683.0
2018-09-18 13:50:00,43.16,43.18,43.16,43.17,49585.0,34.997,35.0132,34.997,35.0051,49585.0
2018-09-18 13:55:00,43.17,43.18,43.17,43.18,29849.0,35.0051,35.0132,35.0051,35.0132,29849.0
2018-09-18 14:00:00,43.18,43.19,43.17,43.19,26666.0,35.0132,35.0213,35.0051,35.0213,26666.0
2018-09-18 14:05:00,43.18,43.19,43.18,43.19,112682.0,35.0132,35.0213,35.0132,35.0213,112682.0
2018-09-18 14:10:00,43.19,43.2,43.18,43.2,64776.0,35.0213,35.0294,35.0132,35.0294,64776.0
2018-09-18 14:15:00,43.2,43.21,43.19,43.21,142128.0,35.0294,35.0375,35.0213,35.0375,142128.0
2018-09-18 14:20:00,43.21,43.22,43.19,43.22,84866.0,35.0375,35.0456,35.0213,35.0456,84866.0
2018-09-18 14:25:00,43.21,43.23,43.21,43.22,87687.0,35.0375,35.0537,35.0375,35.0456,87687.0
2018-09-18 14:30:00,43.22,43.24,43.22,43.23,64970.0,35.0456,35.0619,35.0456,35.0537,64970.0
2018-09-18 14:35:00,43.24,43.25,43.23,43.24,364444.0,35.0619,35.07,35.0537,35.0619,364444.0
2018-09-18 14:40:00,43.23,43.24,43.23,43.23,46849.0,35.0537,35.0619,35.0537,35.0537,46849.0
2018-09-18 14:45:00,43.24,43.24,43.22,43.22,70968.0,35.0619,35.0619,35.0456,35.0456,70968.0
2018-09-18 14:50:00,43.22,43.23,43.21,43.23,74325.0,35.0456,35.0537,35.0375,35.0537,74325.0
2018-09-18 14:55:00,43.22,43.23,43.21,43.22,48782.0,35.0456,35.0537,35.0375,35.0456,48782.0
2018-09-18 15:00:00,43.22,43.22,43.21,43.21,88452.0,35.0456,35.0456,35.0375,35.0375,88452.0
2018-09-18 15:05:00,43.22,43.22,43.21,43.21,81405.0,35.0456,35.0456,35.0375,35.0375,81405.0
2018-09-18 15:10:00,43.21,43.22,43.2,43.22,45293.0,35.0375,35.0456,35.0294,35.0456,45293.0
2018-09-18 15:15:00,43.21,43.22,43.2,43.21,107631.0,35.0375,35.0456,35.0294,35.0375,107631.0
2018-09-18 15:20:00,43.21,43.22,43.21,43.22,109171.0,35.0375,35.0456,35.0375,35.0456,109171.0
2018-09-18 15:25:00,43.22,43.22,43.21,43.21,68412.0,35.0456,35.0456,35.0375,35.0375,68412.0
2018-09-18 15:30:00,43.22,43.22,43.2,43.21,119943.0,35.0456,35.0456,35.0294,35.0375,119943.0
2018-09-18 15:35:00,43.2,43.21,43.19,43.19,129299.0,35.0294,35.0375,35.0213,35.0213,129299.0
2018-09-18 15:40:00,43.2,43.21,43.2,43.21,204740.0,35.0294,35.0375,35.0294,35.0375,204740.0
2018-09-18 15:45:00,43.21,43.21,43.2,43.21,164402.0,35.0375,35.0375,35.0294,35.0375,164402.0
2018-09-18 15:50:00,43.21,43.21,43.2,43.21,65828.0,35.0375,35.0375,35.0294,35.0375,65828.0
2018-09-18 15:55:00,43.21,43.22,43.2,43.2,344868.0,35.0375,35.0456,35.0294,35.0294,344868.0
2018-09-19 09:30:00,43.24,43.28,43.23,43.25,465921.0,35.0619,35.0943,35.0537,35.07,465921.0
2018-09-19 09:35:00,43.25,43.27,43.24,43.26,112888.0,35.07,35.0862,35.0619,35.0781,112888.0
2018-09-19 09:40:00,43.26,43.28,43.24,43.27,77698.0,35.0781,35.0943,35.0619,35.0862,77698.0
2018-09-19 09:45:00,43.27,43.28,43.26,43.27,103889.0,35.0862,35.0943,35.0781,35.0862,103889.0
2018-09-19 09:50:00,43.27,43.28,43.25,43.28,60342.0,35.0862,35.0943,35.07,35.0943,60342.0
2018-09-19 09:55:00,43.27,43.28,43.26,43.27,82265.0,35.0862,35.0943,35.0781,35.0862,82265.0
2018-09-19 10:00:00,43.27,43.3,43.27,43.3,137943.0,35.0862,35.1105,35.0862,35.1105,137943.0
2018-09-19 10:05:00,43.3,43.31,43.28,43.29,141115.0,35.1105,35.1186,35.0943,35.1024,141115.0
2018-09-19 10:10:00,43.29,43.3,43.25,43.26,83957.0,35.1024,35.1105,35.07,35.0781,83957.0
2018-09-19 10:15:00,43.26,43.27,43.24,43.27,84889.0,35.0781,35.0862,35.0619,35.0862,84889.0
2018-09-19 10:20:00,43.27,43.28,43.23,43.25,229830.0,35.0862,35.0943,35.0537,35.07,229830.0
2018-09-19 10:25:00,43.25,43.29,43.25,43.25,204457.0,35.07,35.1024,35.07,35.07,204457.0
2018-09-19 10:30:00,43.26,43.28,43.25,43.27,104213.0,35.0781,35.0943,35.07,35.0862,104213.0
2018-09-19 10:35:00,43.27,43.31,43.26,43.31,43138.0,35.0862,35.1186,35.0781,35.1186,43138.0
2018-09-19 10:40:00,43.3,43.33,43.3,43.32,46730.0,35.1105,35.1348,35.1105,35.1267,46730.0
2018-09-19 10:45:00,43.32,43.33,43.3,43.32,56363.0,35.1267,35.1348,35.1105,35.1267,56363.0
2018-09-19 10:50:00,43.32,43.33,43.31,43.32,49538.0,35.1267,35.1348,35.1186,35.1267,49538.0
2018-09-19 10:55:00,43.33,43.33,43.29,43.3,87497.0,35.1348,35.1348,35.1024,35.1105,87497.0
2018-09-19 11:00:00,43.3,43.33,43.3,43.33,70921.0,35.1105,35.1348,35.1105,35.1348,70921.0
2018-09-19 11:05:00,43.34,43.37,43.33,43.37,53493.0,35.1429,35.1673,35.1348,35.1673,53493.0
2018-09-19 11:10:00,43.36,43.37,43.34,43.35,67782.0,35.1592,35.1673,35.1429,35.1511,67782.0
2018-09-19 11:15:00,43.35,43.37,43.33,43.34,42496.0,35.1511,35.1673,35.1348,35.1429,42496.0
2018-09-19 11:20:00,43.34,43.35,43.31,43.32,27552.0,35.1429,35.1511,35.1186,35.1267,27552.0
2018-09-19 11:25:00,43.32,43.33,43.31,43.32,49500.0,35.1267,35.1348,35.1186,35.1267,49500.0
2018-09-19 11:30:00,43.33,43.35,43.31,43.34,97045.0,35.1348,35.1511,35.1186,35.1429,97045.0
2018-09-19 11:35:00,43.34,43.37,43.33,43.37,101174.0,35.1429,35.1673,35.1348,35.1673,101174.0
2018-09-19 11:40:00,43.36,43.37,43.33,43.36,39584.0,35.1592,35.1673,35.1348,35.1592,39584.0
2018-09-19 11:45:00,43.36,43.36,43.33,43.35,118710.0,35.1592,35.1592,35.1348,35.1511,118710.0
2018-09-19 11:50:00,43.35,43.37,43.34,43.35,119376.0,35.1511,35.1673,35.1429,35.1511,119376.0
2018-09-19 11:55:00,43.36,43.37,43.35,43.37,30389.0,35.1592,35.1673,35.1511,35.1673,30389.0
2018-09-19 12:00:00,43.36,43.39,43.36,43.39,24486.0,35.1592,35.1835,35.1592,35.1835,24486.0
2018-09-19 12:05:00,43.39,43.39,43.36,43.37,38455.0,35.1835,35.1835,35.1592,35.1673,38455.0
2018-09-19 12:10:00,43.37,43.37,43.35,43.37,30453.0,35.1673,35.1673,35.1511,35.1673,30453.0
2018-09-19 12:15:00,43.37,43.37,43.35,43.36,16060.0,35.1673,35.1673,35.1511,35.1592,16060.0
2018-09-19 12:20:00,43.37,43.37,43.35,43.36,19094.0,35.1673,35.1673,35.1511,35.1592,19094.0
2018-09-19 12:25:00,43.36,43.37,43.35,43.37,56534.0,35.1592,35.1673,35.1511,35.1673,56534.0
2018-09-19 12:30:00,43.37,43.38,43.36,43.37,25656.0,35.1673,35.1754,35.1592,35.1673,25656.0
2018-09-19 12:35:00,43.36,43.38,43.35,43.36,37498.0,35.1592,35.1754,35.1511,35.1592,37498.0
2018-09-19 12:40:00,43.36,43.37,43.35,43.37,26630.0,35.1592,35.1673,35.1511,35.1673,26630.0
2018-09-19 12:45:00,43.37,43.37,43.36,43.37,36899.0,35.1673,35.1673,35.1592,35.1673,36899.0
2018-09-19 12:50:00,43.37,43.38,43.36,43.38,70868.0,35.1673,35.1754,35.1592,35.1754,70868.0
2018-09-19 12:55:00,43.38,43.38,43.37,43.38,83231.0,35.1754,35.1754,35.1673,35.1754,83231.0
2018-09-19 13:00:00,43.38,43.39,43.37,43.37,39194.0,35.1754,35.1835,35.1673,35.1673,39194.0
2018-09-19 13:05:00,43.38,43.38,43.34,43.36,124904.0,35.1754,35.1754,35.1429,35.1592,124904.0
2018-09-19 13:10:00,43.36,43.36,43.35,43.35,24915.0,35.1592,35.1592,35.1511,35.1511,24915.0
2018-09-19 13:15:00,43.35,43.35,43.34,43.34,21837.0,35.1511,35.1511,35.1429,35.1429,21837.0
2018-09-19 13:20:00,43.34,43.35,43.31,43.31,73570.0,35.1429,35.1511,35.1186,35.1186,73570.0
2018-09-19 13:25:00,43.32,43.32,43.3,43.31,26189.0,35.1267,35.1267,35.1105,35.1186,26189.0
2018-09-19 13:30:00,43.3,43.33,43.3,43.31,52515.0,35.1105,35.1348,35.1105,35.1186,52515.0
2018-09-19 13:35:00,43.31,43.34,43.31,43.34,43541.0,35.1186,35.1429,35.1186,35.1429,43541.0
2018-09-19 13:40:00,43.34,43.34,43.31,43.31,43713.0,35.1429,35.1429,35.1186,35.1186,43713.0
2018-09-19 13:45:00,43.32,43.34,43.31,43.33,35504.0,35.1267,35.1429,35.1186,35.1348,35504.0
2018-09-19 13:50:00,43.33,43.35,43.33,43.34,32987.0,35.1348,35.1511,35.1348,35.1429,32987.0
2018-09-19 13:55:00,43.34,43.35,43.32,43.33,44194.0,35.1429,35.1511,35.1267,35.1348,44194.0
2018-09-19 14:00:00,43.33,43.34,43.32,43.33,48035.0,35.1348,35.1429,35.1267,35.1348,48035.0
2018-09-19 14:05:00,43.33,43.34,43.32,43.33,95818.0,35.1348,35.1429,35.1267,35.1348,95818.0
2018-09-19 14:10:00,43.33,43.34,43.32,43.34,33099.0,35.1348,35.1429,35.1267,35.1429,33099.0
2018-09-19 14:15:00,43.34,43.35,43.33,43.34,63757.0,35.1429,35.1511,35.1348,35.1429,63757.0
2018-09-19 14:20:00,43.35,43.35,43.34,43.35,27282.0,35.1511,35.1511,35.1429,35.1511,27282.0
2018-09-19 14:25:00,43.34,43.35,43.34,43.34,44108.0,35.1429,35.1511,35.1429,35.1429,44108.0
2018-09-19 14:30:00,43.34,43.35,43.34,43.34,47907.0,35.1429,35.1511,35.1429,35.1429,47907.0
2018-09-19 14:35:00,43.34,43.35,43.34,43.34,53809.0,35.1429,35.1511,35.1429,35.1429,53809.0
2018-09-19 14:40:00,43.34,43.35,43.34,43.34,44147.0,35.1429,35.1511,35.1429,35.1429,44147.0
2018-09-19 14:45:00,43.35,43.35,43.34,43.35,76716.0,35.1511,35.1511,35.1429,35.1511,76716.0
2018-09-19 14:50:00,43.35,43.36,43.34,43.36,53856.0,35.1511,35.1592,35.1429,35.1592,53856.0
2018-09-19 14:55:00,43.36,43.36,43.35,43.36,41136.0,35.1592,35.1592,35.1511,35.1592,41136.0
2018-09-19 15:00:00,43.35,43.35,43.34,43.35,49907.0,35.1511,35.1511,35.1429,35.1511,49907.0
2018-09-19 15:05:00,43.34,43.35,43.34,43.34,73899.0,35.1429,35.1511,35.1429,35.1429,73899.0
2018-09-19 15:10:00,43.34,43.35,43.34,43.34,53343.0,35.1429,35.1511,35.1429,35.1429,53343.0
2018-09-19 15:15:00,43.34,43.35,43.34,43.35,46851.0,35.1429,35.1511,35.1429,35.1511,46851.0
2018-09-19 15:20:00,43.35,43.35,43.34,43.35,74597.0,35.1511,35.1511,35.1429,35.1511,74597.0
2018-09-19 15:25:00,43.35,43.36,43.34,43.36,40843.0,35.1511,35.1592,35.1429,35.1592,40843.0
2018-09-19 15:30:00,43.36,43.36,43.35,43.36,106474.0,35.1592,35.1592,35.1511,35.1592,106474.0
2018-09-19 15:35:00,43.36,43.36,43.35,43.36,24789.0,35.1592,35.1592,35.1511,35.1592,24789.0
2018-09-19 15:40:00,43.36,43.36,43.35,43.36,70128.0,35.1592,35.1592,35.1511,35.1592,70128.0
2018-09-19 15:45:00,43.36,43.37,43.35,43.37,44120.0,35.1592,35.1673,35.1511,35.1673,44120.0
2018-09-19 15:50:00,43.37,43.37,43.36,43.37,37112.0,35.1673,35.1673,35.1592,35.1673,37112.0
2018-09-19 15:55:00,43.37,43.37,43.33,43.34,177073.0,35.1673,35.1673,35.1348,35.1429,177073.0
2018-09-20 09:30:00,43.74,43.77,43.72,43.76,166696.0,35.4673,35.4916,35.4511,35.4835,166696.0
2018-09-20 09:35:00,43.76,43.77,43.69,43.71,89426.0,35.4835,35.4916,35.4267,35.443,89426.0
2018-09-20 09:40:00,43.72,43.73,43.69,43.69,91047.0,35.4511,35.4592,35.4267,35.4267,91047.0
2018-09-20 09:45:00,43.69,43.7,43.66,43.68,99728.0,35.4267,35.4349,35.4024,35.4186,99728.0
2018-09-20 09:50:00,43.68,43.68,43.63,43.65,67383.0,35.4186,35.4186,35.3781,35.3943,67383.0
2018-09-20 09:55:00,43.65,43.68,43.65,43.67,112651.0,35.3943,35.4186,35.3943,35.4105,112651.0
2018-09-20 10:00:00,43.66,43.71,43.66,43.71,118356.0,35.4024,35.443,35.4024,35.443,118356.0
2018-09-20 10:05:00,43.71,43.73,43.7,43.7,241578.0,35.443,35.4592,35.4349,35.4349,241578.0
2018-09-20 10:10:00,43.7,43.72,43.69,43.69,62376.0,35.4349,35.4511,35.4267,35.4267,62376.0
2018-09-20 10:15:00,43.7,43.71,43.67,43.7,43322.0,35.4349,35.443,35.4105,35.4349,43322.0
2018-09-20 10:20:00,43.7,43.71,43.67,43.68,67027.0,35.4349,35.443,35.4105,35.4186,67027.0
2018-09-20 10:25:00,43.67,43.68,43.64,43.64,101968.0,35.4105,35.4186,35.3862,35.3862,101968.0
2018-09-20 10:30:00,43.64,43.67,43.64,43.67,124460.0,35.3862,35.4105,35.3862,35.4105,124460.0
2018-09-20 10:35:00,43.67,43.69,43.64,43.69,75537.0,35.4105,35.4267,35.3862,35.4267,75537.0
2018-09-20 10:40:00,43.68,43.7,43.68,43.7,63626.0,35.4186,35.4349,35.4186,35.4349,63626.0
2018-09-20 10:45:00,43.7,43.7,43.67,43.67,55767.0,35.4349,35.4349,35.4105,35.4105,55767.0
2018-09-20 10:50:00,43.68,43.69,43.64,43.65,74957.0,35.4186,35.4267,35.3862,35.3943,74957.0
2018-09-20 10:55:00,43.65,43.67,43.64,43.65,86589.0,35.3943,35.4105,35.3862,35.3943,86589.0
2018-09-20 11:00:00,43.65,43.69,43.65,43.69,76347.0,35.3943,35.4267,35.3943,35.4267,76347.0
2018-09-20 11:05:00,43.69,43.7,43.68,43.7,93445.0,35.4267,35.4349,35.4186,35.4349,93445.0
2018-09-20 11:10:00,43.69,43.7,43.66,43.66,85812.0,35.4267,35.4349,35.4024,35.4024,85812.0
2018-09-20 11:15:00,43.67,43.68,43.65,43.67,45237.0,35.4105,35.4186,35.3943,35.4105,45237.0
2018-09-20 11:20:00,43.67,43.68,43.66,43.66,79084.0,35.4105,35.4186,35.4024,35.4024,79084.0
2018-09-20 11:25:00,43.67,43.67,43.64,43.66,106153.0,35.4105,35.4105,35.3862,35.4024,106153.0
2018-09-20 11:30:00,43.66,43.69,43.66,43.67,61251.0,35.4024,35.4267,35.4024,35.4105,61251.0
2018-09-20 11:35:00,43.68,43.68,43.65,43.66,82922.0,35.4186,35.4186,35.3943,35.4024,82922.0
2018-09-20 11:40:00,43.65,43.68,43.65,43.68,50208.0,35.3943,35.4186,35.3943,35.4186,50208.0
2018-09-20 11:45:00,43.68,43.69,43.67,43.69,54834.0,35.4186,35.4267,35.4105,35.4267,54834.0
2018-09-20 11:50:00,43.68,43.69,43.68,43.69,11013.0,35.4186,35.4267,35.4186,35.4267,11013.0
2018-09-20 11:55:00,43.69,43.7,43.67,43.69,46495.0,35.4267,35.4349,35.4105,35.4267,46495.0
2018-09-20 12:00:00,43.69,43.69,43.67,43.67,42066.0,35.4267,35.4267,35.4105,35.4105,42066.0
2018-09-20 12:05:00,43.68,43.69,43.67,43.68,97585.0,35.4186,35.4267,35.4105,35.4186,97585.0
2018-09-20 12:10:00,43.68,43.68,43.67,43.68,19227.0,35.4186,35.4186,35.4105,35.4186,19227.0
2018-09-20 12:15:00,43.69,43.7,43.68,43.69,14767.0,35.4267,35.4349,35.4186,35.4267,14767.0
2018-09-20 12:20:00,43.7,43.72,43.7,43.72,26999.0,35.4349,35.4511,35.4349,35.4511,26999.0
2018-09-20 12:25:00,43.72,43.73,43.71,43.71,22158.0,35.4511,35.4592,35.443,35.443,22158.0
2018-09-20 12:30:00,43.72,43.72,43.71,43.72,47063.0,35.4511,35.4511,35.443,35.4511,47063.0
2018-09-20 12:35:00,43.72,43.74,43.71,43.74,54665.0,35.4511,35.4673,35.443,35.4673,54665.0
2018-09-20 12:40:00,43.74,43.75,43.73,43.75,35430.0,35.4673,35.4754,35.4592,35.4754,35430.0
2018-09-20 12:45:00,43.75,43.75,43.72,43.73,35998.0,35.4754,35.4754,35.4511,35.4592,35998.0
2018-09-20 12:50:00,43.72,43.75,43.72,43.75,21492.0,35.4511,35.4754,35.4511,35.4754,21492.0
2018-09-20 12:55:00,43.75,43.75,43.73,43.74,63926.0,35.4754,35.4754,35.4592,35.4673,63926.0
2018-09-20 13:00:00,43.74,43.78,43.74,43.77,316279.0,35.4673,35.4997,35.4673,35.4916,316279.0
2018-09-20 13:05:00,43.76,43.78,43.75,43.77,47301.0,35.4835,35.4997,35.4754,35.4916,47301.0
2018-09-20 13:10:00,43.77,43.78,43.76,43.77,43992.0,35.4916,35.4997,35.4835,35.4916,43992.0
2018-09-20 13:15:00,43.77,43.78,43.76,43.77,32961.0,35.4916,35.4997,35.4835,35.4916,32961.0
2018-09-20 13:20:00,43.77,43.79,43.77,43.79,18712.0,35.4916,35.5078,35.4916,35.5078,18712.0
2018-09-20 13:25:00,43.78,43.79,43.76,43.77,72544.0,35.4997,35.5078,35.4835,35.4916,72544.0
2018-09-20 13:30:00,43.77,43.78,43.76,43.77,77888.0,35.4916,35.4997,35.4835,35.4916,77888.0
2018-09-20 13:35:00,43.77,43.77,43.76,43.77,24672.0,35.4916,35.4916,35.4835,35.4916,24672.0
2018-09-20 13:40:00,43.77,43.77,43.76,43.77,34423.0,35.4916,35.4916,35.4835,35.4916,34423.0
2018-09-20 13:45:00,43.77,43.77,43.76,43.77,35586.0,35.4916,35.4916,35.4835,35.4916,35586.0
2018-09-20 13:50:00,43.76,43.77,43.75,43.75,53252.0,35.4835,35.4916,35.4754,35.4754,53252.0
2018-09-20 13:55:00,43.76,43.78,43.76,43.77,34630.0,35.4835,35.4997,35.4835,35.4916,34630.0
2018-09-20 14:00:00,43.78,43.78,43.77,43.78,56248.0,35.4997,35.4997,35.4916,35.4997,56248.0
2018-09-20 14:05:00,43.77,43.78,43.77,43.77,38700.0,35.4916,35.4997,35.4916,35.4916,38700.0
2018-09-20 14:10:00,43.77,43.78,43.76,43.77,178149.0,35.4916,35.4997,35.4835,35.4916,178149.0
2018-09-20 14:15:00,43.78,43.78,43.77,43.77,83419.0,35.4997,35.4997,35.4916,35.4916,83419.0
2018-09-20 14:20:00,43.78,43.79,43.77,43.79,38157.0,35.4997,35.5078,35.4916,35.5078,38157.0
2018-09-20 14:25:00,43.79,43.8,43.78,43.8,37287.0,35.5078,35.5159,35.4997,35.5159,37287.0
2018-09-20 14:30:00,43.8,43.8,43.79,43.8,85906.0,35.5159,35.5159,35.5078,35.5159,85906.0
2018-09-20 14:35:00,43.8,43.81,43.79,43.8,52073.0,35.5159,35.524,35.5078,35.5159,52073.0
2018-09-20 14:40:00,43.8,43.81,43.79,43.81,110252.0,35.5159,35.524,35.5078,35.524,110252.0
2018-09-20 14:45:00,43.81,43.82,43.8,43.81,27891.0,35.524,35.5322,35.5159,35.524,27891.0
2018-09-20 14:50:00,43.82,43.82,43.81,43.82,33486.0,35.5322,35.5322,35.524,35.5322,33486.0
2018-09-20 14:55:00,43.82,43.82,43.81,43.81,54984.0,35.5322,35.5322,35.524,35.524,54984.0
2018-09-20 15:00:00,43.81,43.82,43.8,43.8,121657.0,35.524,35.5322,35.5159,35.5159,121657.0
2018-09-20 15:05:00,43.81,43.82,43.8,43.81,50836.0,35.524,35.5322,35.5159,35.524,50836.0
2018-09-20 15:10:00,43.82,43.84,43.81,43.84,101827.0,35.5322,35.5484,35.524,35.5484,101827.0
2018-09-20 15:15:00,43.84,43.85,43.83,43.84,63758.0,35.5484,35.5565,35.5403,35.5484,63758.0
2018-09-20 15:20:00,43.84,43.84,43.82,43.82,28427.0,35.5484,35.5484,35.5322,35.5322,28427.0
2018-09-20 15:25:00,43.83,43.85,43.82,43.84,81158.0,35.5403,35.5565,35.5322,35.5484,81158.0
2018-09-20 15:30:00,43.85,43.86,43.84,43.84,118406.0,35.5565,35.5646,35.5484,35.5484,118406.0
2018-09-20 15:35:00,43.84,43.85,43.83,43.84,97890.0,35.5484,35.5565,35.5403,35.5484,97890.0
2018-09-20 15:40:00,43.83,43.84,43.82,43.83,131400.0,35.5403,35.5484,35.5322,35.5403,131400.0
2018-09-20 15:45:00,43.83,43.83,43.82,43.83,67236.0,35.5403,35.5403,35.5322,35.5403,67236.0
2018-09-20 15:50:00,43.82,43.83,43.81,43.82,68588.0,35.5322,35.5403,35.524,35.5322,68588.0
2018-09-20 15:55:00,43.82,43.82,43.8,43.82,211264.0,35.5322,35.5322,35.5159,35.5322,211264.0
2018-09-21 09:30:00,43.79,43.8,43.75,43.78,106705.0,35.5078,35.5159,35.4754,35.4997,106705.0
2018-09-21 09:35:00,43.77,43.79,43.76,43.77,122827.0,35.4916,35.5078,35.4835,35.4916,122827.0
2018-09-21 09:40:00,43.77,43.77,43.75,43.76,64692.0,35.4916,35.4916,35.4754,35.4835,64692.0
2018-09-21 09:45:00,43.76,43.8,43.76,43.8,46859.0,35.4835,35.5159,35.4835,35.5159,46859.0
2018-09-21 09:50:00,43.8,43.81,43.79,43.8,110301.0,35.5159,35.524,35.5078,35.5159,110301.0
2018-09-21 09:55:00,43.81,43.82,43.79,43.8,38993.0,35.524,35.5322,35.5078,35.5159,38993.0
2018-09-21 10:00:00,43.79,43.82,43.78,43.8,163078.0,35.5078,35.5322,35.4997,35.5159,163078.0
2018-09-21 10:05:00,43.8,43.83,43.79,43.83,213295.0,35.5159,35.5403,35.5078,35.5403,213295.0
2018-09-21 10:10:00,43.82,43.83,43.81,43.83,70724.0,35.5322,35.5403,35.524,35.5403,70724.0
2018-09-21 10:15:00,43.83,43.84,43.8,43.8,43805.0,35.5403,35.5484,35.5159,35.5159,43805.0
2018-09-21 10:20:00,43.81,43.84,43.79,43.84,57279.0,35.524,35.5484,35.5078,35.5484,57279.0
2018-09-21 10:25:00,43.84,43.84,43.8,43.81,42947.0,35.5484,35.5484,35.5159,35.524,42947.0
2018-09-21 10:30:00,43.81,43.82,43.8,43.81,70186.0,35.524,35.5322,35.5159,35.524,70186.0
2018-09-21 10:35:00,43.82,43.85,43.81,43.84,75117.0,35.5322,35.5565,35.524,35.5484,75117.0
2018-09-21 10:40:00,43.84,43.85,43.82,43.83,32200.0,35.5484,35.5565,35.5322,35.5403,32200.0
2018-09-21 10:45:00,43.82,43.84,43.81,43.83,108474.0,35.5322,35.5484,35.524,35.5403,108474.0
2018-09-21 10:50:00,43.83,43.84,43.81,43.81,28865.0,35.5403,35.5484,35.524,35.524,28865.0
2018-09-21 10:55:00,43.82,43.84,43.81,43.83,89297.0,35.5322,35.5484,35.524,35.5403,89297.0
2018-09-21 11:00:00,43.83,43.84,43.81,43.82,60862.0,35.5403,35.5484,35.524,35.5322,60862.0
2018-09-21 11:05:00,43.82,43.83,43.81,43.83,59090.0,35.5322,35.5403,35.524,35.5403,59090.0
2018-09-21 11:10:00,43.83,43.84,43.82,43.83,46441.0,35.5403,35.5484,35.5322,35.5403,46441.0
2018-09-21 11:15:00,43.83,43.85,43.83,43.84,28850.0,35.5403,35.5565,35.5403,35.5484,28850.0
2018-09-21 11:20:00,43.84,43.84,43.81,43.83,50648.0,35.5484,35.5484,35.524,35.5403,50648.0
2018-09-21 11:25:00,43.83,43.84,43.82,43.84,52247.0,35.5403,35.5484,35.5322,35.5484,52247.0
2018-09-21 11:30:00,43.83,43.86,43.82,43.86,92029.0,35.5403,35.5646,35.5322,35.5646,92029.0
2018-09-21 11:35:00,43.85,43.85,43.82,43.83,57200.0,35.5565,35.5565,35.5322,35.5403,57200.0
2018-09-21 11:40:00,43.84,43.86,43.83,43.85,39606.0,35.5484,35.5646,35.5403,35.5565,39606.0
2018-09-21 11:45:00,43.85,43.88,43.85,43.87,106491.0,35.5565,35.5808,35.5565,35.5727,106491.0
2018-09-21 11:50:00,43.87,43.88,43.86,43.88,57950.0,35.5727,35.5808,35.5646,35.5808,57950.0
2018-09-21 11:55:00,43.88,43.88,43.85,43.87,40954.0,35.5808,35.5808,35.5565,35.5727,40954.0
2018-09-21 12:00:00,43.86,43.87,43.85,43.87,68298.0,35.5646,35.5727,35.5565,35.5727,68298.0
2018-09-21 12:05:00,43.87,43.87,43.85,43.87,24662.0,35.5727,35.5727,35.5565,35.5727,24662.0
2018-09-21 12:10:00,43.87,43.89,43.86,43.87,42512.0,35.5727,35.5889,35.5646,35.5727,42512.0
2018-09-21 12:15:00,43.88,43.88,43.85,43.85,72432.0,35.5808,35.5808,35.5565,35.5565,72432.0
2018-09-21 12:20:00,43.86,43.86,43.85,43.86,47543.0,35.5646,35.5646,35.5565,35.5646,47543.0
2018-09-21 12:25:00,43.86,43.88,43.84,43.85,126738.0,35.5646,35.5808,35.5484,35.5565,126738.0
2018-09-21 12:30:00,43.85,43.86,43.84,43.84,130621.0,35.5565,35.5646,35.5484,35.5484,130621.0
2018-09-21 12:35:00,43.84,43.85,43.83,43.84,60906.0,35.5484,35.5565,35.5403,35.5484,60906.0
2018-09-21 12:40:00,43.83,43.84,43.83,43.83,43151.0,35.5403,35.5484,35.5403,35.5403,43151.0
2018-09-21 12:45:00,43.83,43.84,43.82,43.84,518337.0,35.5403,35.5484,35.5322,35.5484,518337.0
2018-09-21 12:50:00,43.84,43.85,43.83,43.85,58299.0,35.5484,35.5565,35.5403,35.5565,58299.0
2018-09-21 12:55:00,43.84,43.85,43.83,43.84,39425.0,35.5484,35.5565,35.5403,35.5484,39425.0
2018-09-21 13:00:00,43.85,43.85,43.84,43.84,27133.0,35.5565,35.5565,35.5484,35.5484,27133.0
2018-09-21 13:05:00,43.84,43.85,43.83,43.83,45736.0,35.5484,35.5565,35.5403,35.5403,45736.0
2018-09-21 13:10:00,43.83,43.84,43.83,43.84,23199.0,35.5403,35.5484,35.5403,35.5484,23199.0
2018-09-21 13:15:00,43.83,43.85,43.83,43.84,48100.0,35.5403,35.5565,35.5403,35.5484,48100.0
2018-09-21 13:20:00,43.85,43.85,43.84,43.84,10445.0,35.5565,35.5565,35.5484,35.5484,10445.0
2018-09-21 13:25:00,43.84,43.85,43.83,43.83,76870.0,35.5484,35.5565,35.5403,35.5403,76870.0
2018-09-21 13:30:00,43.84,43.84,43.83,43.84,36224.0,35.5484,35.5484,35.5403,35.5484,36224.0
2018-09-21 13:35:00,43.83,43.84,43.83,43.83,82525.0,35.5403,35.5484,35.5403,35.5403,82525.0
2018-09-21 13:40:00,43.83,43.84,43.83,43.84,33009.0,35.5403,35.5484,35.5403,35.5484,33009.0
2018-09-21 13:45:00,43.84,43.84,43.82,43.83,28549.0,35.5484,35.5484,35.5322,35.5403,28549.0
2018-09-21 13:50:00,43.82,43.83,43.81,43.82,54083.0,35.5322,35.5403,35.524,35.5322,54083.0
2018-09-21 13:55:00,43.82,43.84,43.82,43.84,41970.0,35.5322,35.5484,35.5322,35.5484,41970.0
2018-09-21 14:00:00,43.84,43.85,43.83,43.83,29155.0,35.5484,35.5565,35.5403,35.5403,29155.0
2018-09-21 14:05:00,43.83,43.84,43.82,43.82,40786.0,35.5403,35.5484,35.5322,35.5322,40786.0
2018-09-21 14:10:00,43.82,43.83,43.81,43.82,44121.0,35.5322,35.5403,35.524,35.5322,44121.0
2018-09-21 14:15:00,43.81,43.83,43.81,43.82,96922.0,35.524,35.5403,35.524,35.5322,96922.0
2018-09-21 14:20:00,43.83,43.84,43.82,43.83,97513.0,35.5403,35.5484,35.5322,35.5403,97513.0
2018-09-21 14:25:00,43.83,43.84,43.83,43.84,39428.0,35.5403,35.5484,35.5403,35.5484,39428.0
2018-09-21 14:30:00,43.84,43.84,43.83,43.84,82062.0,35.5484,35.5484,35.5403,35.5484,82062.0
2018-09-21 14:35:00,43.84,43.84,43.82,43.83,81856.0,35.5484,35.5484,35.5322,35.5403,81856.0
2018-09-21 14:40:00,43.82,43.83,43.81,43.82,54171.0,35.5322,35.5403,35.524,35.5322,54171.0
2018-09-21 14:45:00,43.82,43.84,43.81,43.83,62083.0,35.5322,35.5484,35.524,35.5403,62083.0
2018-09-21 14:50:00,43.82,43.83,43.81,43.81,48108.0,35.5322,35.5403,35.524,35.524,48108.0
2018-09-21 14:55:00,43.81,43.82,43.81,43.82,32956.0,35.524,35.5322,35.524,35.5322,32956.0
2018-09-21 15:00:00,43.82,43.83,43.81,43.82,69156.0,35.5322,35.5403,35.524,35.5322,69156.0
2018-09-21 15:05:00,43.82,43.82,43.81,43.82,59514.0,35.5322,35.5322,35.524,35.5322,59514.0
2018-09-21 15:10:00,43.82,43.83,43.81,43.83,62222.0,35.5322,35.5403,35.524,35.5403,62222.0
2018-09-21 15:15:00,43.82,43.83,43.82,43.82,20796.0,35.5322,35.5403,35.5322,35.5322,20796.0
2018-09-21 15:20:00,43.83,43.83,43.82,43.83,33753.0,35.5403,35.5403,35.5322,35.5403,33753.0
2018-09-21 15:25:00,43.82,43.84,43.82,43.83,53258.0,35.5322,35.5484,35.5322,35.5403,53258.0
2018-09-21 15:30:00,43.83,43.83,43.82,43.83,53904.0,35.5403,35.5403,35.5322,35.5403,53904.0
2018-09-21 15:35:00,43.83,43.83,43.81,43.82,111256.0,35.5403,35.5403,35.524,35.5322,111256.0
2018-09-21 15:40:00,43.82,43.83,43.82,43.82,63978.0,35.5322,35.5403,35.5322,35.5322,63978.0
2018-09-21 15:45:00,43.82,43.83,43.81,43.82,65143.0,35.5322,35.5403,35.524,35.5322,65143.0
2018-09-21 15:50:00,43.82,43.83,43.82,43.82,131802.0,35.5322,35.5403,35.5322,35.5322,131802.0
2018-09-21 15:55:00,43.82,43.83,43.8,43.81,620393.0,35.5322,35.5403,35.5159,35.524,620393.0
2018-09-24 09:30:00,43.8,43.82,43.77,43.79,155049.0,35.5159,35.5322,35.4916,35.5078,155049.0
2018-09-24 09:35:00,43.79,43.82,43.78,43.82,47497.0,35.5078,35.5322,35.4997,35.5322,47497.0
2018-09-24 09:40:00,43.82,43.83,43.81,43.81,101740.0,35.5322,35.5403,35.524,35.524,101740.0
2018-09-24 09:45:00,43.81,43.83,43.78,43.78,309274.0,35.524,35.5403,35.4997,35.4997,309274.0
2018-09-24 09:50:00,43.77,43.79,43.76,43.77,294743.0,35.4916,35.5078,35.4835,35.4916,294743.0
2018-09-24 09:55:00,43.78,43.79,43.76,43.78,125320.0,35.4997,35.5078,35.4835,35.4997,125320.0
2018-09-24 10:00:00,43.78,43.79,43.77,43.78,147507.0,35.4997,35.5078,35.4916,35.4997,147507.0
2018-09-24 10:05:00,43.78,43.78,43.75,43.76,80861.0,35.4997,35.4997,35.4754,35.4835,80861.0
2018-09-24 10:10:00,43.76,43.76,43.73,43.75,176922.0,35.4835,35.4835,35.4592,35.4754,176922.0
2018-09-24 10:15:00,43.75,43.75,43.71,43.72,44626.0,35.4754,35.4754,35.443,35.4511,44626.0
2018-09-24 10:20:00,43.71,43.73,43.71,43.71,115785.0,35.443,35.4592,35.443,35.443,115785.0
2018-09-24 10:25:00,43.72,43.73,43.69,43.71,175368.0,35.4511,35.4592,35.4267,35.443,175368.0
2018-09-24 10:30:00,43.7,43.72,43.69,43.7,99827.0,35.4349,35.4511,35.4267,35.4349,99827.0
2018-09-24 10:35:00,43.71,43.74,43.68,43.69,505827.0,35.443,35.4673,35.4186,35.4267,505827.0
2018-09-24 10:40:00,43.69,43.71,43.67,43.68,51525.0,35.4267,35.443,35.4105,35.4186,51525.0
2018-09-24 10:45:00,43.68,43.7,43.67,43.68,181871.0,35.4186,35.4349,35.4105,35.4186,181871.0
2018-09-24 10:50:00,43.68,43.72,43.67,43.7,131556.0,35.4186,35.4511,35.4105,35.4349,131556.0
2018-09-24 10:55:00,43.7,43.73,43.69,43.73,132628.0,35.4349,35.4592,35.4267,35.4592,132628.0
2018-09-24 11:00:00,43.73,43.73,43.7,43.71,63883.0,35.4592,35.4592,35.4349,35.443,63883.0
2018-09-24 11:05:00,43.72,43.72,43.67,43.68,114021.0,35.4511,35.4511,35.4105,35.4186,114021.0
2018-09-24 11:10:00,43.67,43.68,43.66,43.66,149509.0,35.4105,35.4186,35.4024,35.4024,149509.0
2018-09-24 11:15:00,43.67,43.69,43.66,43.69,60020.0,35.4105,35.4267,35.4024,35.4267,60020.0
2018-09-24 11:20:00,43.68,43.71,43.68,43.7,45854.0,35.4186,35.443,35.4186,35.4349,45854.0
2018-09-24 11:25:00,43.7,43.72,43.7,43.7,58544.0,35.4349,35.4511,35.4349,35.4349,58544.0
2018-09-24 11:30:00,43.7,43.71,43.69,43.69,52547.0,35.4349,35.443,35.4267,35.4267,52547.0
2018-09-24 11:35:00,43.7,43.7,43.66,43.68,167269.0,35.4349,35.4349,35.4024,35.4186,167269.0
2018-09-24 11:40:00,43.67,43.68,43.65,43.66,50225.0,35.4105,35.4186,35.3943,35.4024,50225.0
2018-09-24 11:45:00,43.66,43.67,43.65,43.66,57018.0,35.4024,35.4105,35.3943,35.4024,57018.0
2018-09-24 11:50:00,43.67,43.67,43.65,43.66,102920.0,35.4105,35.4105,35.3943,35.4024,102920.0
2018-09-24 11:55:00,43.66,43.67,43.66,43.66,51985.0,35.4024,35.4105,35.4024,35.4024,51985.0
2018-09-24 12:00:00,43.66,43.68,43.66,43.68,90344.0,35.4024,35.4186,35.4024,35.4186,90344.0
2018-09-24 12:05:00,43.68,43.68,43.65,43.66,66265.0,35.4186,35.4186,35.3943,35.4024,66265.0
2018-09-24 12:10:00,43.65,43.66,43.65,43.66,78173.0,35.3943,35.4024,35.3943,35.4024,78173.0
2018-09-24 12:15:00,43.65,43.66,43.65,43.66,20892.0,35.3943,35.4024,35.3943,35.4024,20892.0
2018-09-24 12:20:00,43.66,43.67,43.65,43.66,65671.0,35.4024,35.4105,35.3943,35.4024,65671.0
2018-09-24 12:25:00,43.67,43.68,43.66,43.67,62964.0,35.4105,35.4186,35.4024,35.4105,62964.0
2018-09-24 12:30:00,43.67,43.68,43.66,43.66,108594.0,35.4105,35.4186,35.4024,35.4024,108594.0
2018-09-24 12:35:00,43.66,43.67,43.65,43.66,48064.0,35.4024,35.4105,35.3943,35.4024,48064.0
2018-09-24 12:40:00,43.67,43.67,43.66,43.67,28825.0,35.4105,35.4105,35.4024,35.4105,28825.0
2018-09-24 12:45:00,43.67,43.68,43.66,43.68,17069.0,35.4105,35.4186,35.4024,35.4186,17069.0
2018-09-24 12:50:00,43.67,43.68,43.65,43.65,35680.0,35.4105,35.4186,35.3943,35.3943,35680.0
2018-09-24 12:55:00,43.65,43.66,43.65,43.65,83945.0,35.3943,35.4024,35.3943,35.3943,83945.0
2018-09-24 13:00:00,43.66,43.66,43.64,43.64,80681.0,35.4024,35.4024,35.3862,35.3862,80681.0
2018-09-24 13:05:00,43.65,43.66,43.64,43.65,114663.0,35.3943,35.4024,35.3862,35.3943,114663.0
2018-09-24 13:10:00,43.64,43.65,43.64,43.64,34599.0,35.3862,35.3943,35.3862,35.3862,34599.0
2018-09-24 13:15:00,43.64,43.64,43.62,43.63,35782.0,35.3862,35.3862,35.37,35.3781,35782.0
2018-09-24 13:20:00,43.63,43.66,43.63,43.66,34342.0,35.3781,35.4024,35.3781,35.4024,34342.0
2018-09-24 13:25:00,43.65,43.65,43.63,43.64,23982.0,35.3943,35.3943,35.3781,35.3862,23982.0
2018-09-24 13:30:00,43.64,43.65,43.63,43.65,27282.0,35.3862,35.3943,35.3781,35.3943,27282.0
2018-09-24 13:35:00,43.64,43.65,43.63,43.64,18206.0,35.3862,35.3943,35.3781,35.3862,18206.0
2018-09-24 13:40:00,43.64,43.67,43.63,43.66,53318.0,35.3862,35.4105,35.3781,35.4024,53318.0
2018-09-24 13:45:00,43.66,43.67,43.65,43.65,70678.0,35.4024,35.4105,35.3943,35.3943,70678.0
2018-09-24 13:50:00,43.66,43.67,43.65,43.66,104913.0,35.4024,35.4105,35.3943,35.4024,104913.0
2018-09-24 13:55:00,43.66,43.68,43.65,43.66,54386.0,35.4024,35.4186,35.3943,35.4024,54386.0
2018-09-24 14:00:00,43.66,43.68,43.66,43.67,29131.0,35.4024,35.4186,35.4024,35.4105,29131.0
2018-09-24 14:05:00,43.66,43.67,43.66,43.66,88378.0,35.4024,35.4105,35.4024,35.4024,88378.0
2018-09-24 14:10:00,43.66,43.67,43.66,43.66,66152.0,35.4024,35.4105,35.4024,35.4024,66152.0
2018-09-24 14:15:00,43.67,43.67,43.65,43.66,63297.0,35.4105,35.4105,35.3943,35.4024,63297.0
2018-09-24 14:20:00,43.65,43.66,43.65,43.65,52437.0,35.3943,35.4024,35.3943,35.3943,52437.0
2018-09-24 14:25:00,43.65,43.66,43.64,43.64,118227.0,35.3943,35.4024,35.3862,35.3862,118227.0
2018-09-24 14:30:00,43.64,43.66,43.64,43.65,74944.0,35.3862,35.4024,35.3862,35.3943,74944.0
2018-09-24 14:35:00,43.65,43.66,43.64,43.66,88265.0,35.3943,35.4024,35.3862,35.4024,88265.0
2018-09-24 14:40:00,43.66,43.66,43.65,43.66,54216.0,35.4024,35.4024,35.3943,35.4024,54216.0
2018-09-24 14:45:00,43.66,43.66,43.65,43.66,44674.0,35.4024,35.4024,35.3943,35.4024,44674.0
2018-09-24 14:50:00,43.65,43.67,43.65,43.66,103039.0,35.3943,35.4105,35.3943,35.4024,103039.0
2018-09-24 14:55:00,43.66,43.67,43.65,43.66,73522.0,35.4024,35.4105,35.3943,35.4024,73522.0
2018-09-24 15:00:00,43.66,43.67,43.65,43.66,87024.0,35.4024,35.4105,35.3943,35.4024,87024.0
2018-09-24 15:05:00,43.66,43.68,43.66,43.67,57958.0,35.4024,35.4186,35.4024,35.4105,57958.0
2018-09-24 15:10:00,43.67,43.68,43.66,43.66,79743.0,35.4105,35.4186,35.4024,35.4024,79743.0
2018-09-24 15:15:00,43.67,43.67,43.66,43.66,46797.0,35.4105,35.4105,35.4024,35.4024,46797.0
2018-09-24 15:20:00,43.66,43.67,43.66,43.67,58346.0,35.4024,35.4105,35.4024,35.4105,58346.0
2018-09-24 15:25:00,43.67,43.67,43.66,43.66,50310.0,35.4105,35.4105,35.4024,35.4024,50310.0
2018-09-24 15:30:00,43.66,43.67,43.65,43.66,77897.0,35.4024,35.4105,35.3943,35.4024,77897.0
2018-09-24 15:35:00,43.66,43.66,43.65,43.66,96271.0,35.4024,35.4024,35.3943,35.4024,96271.0
2018-09-24 15:40:00,43.66,43.66,43.65,43.66,73332.0,35.4024,35.4024,35.3943,35.4024,73332.0
2018-09-24 15:45:00,43.66,43.66,43.65,43.66,56749.0,35.4024,35.4024,35.3943,35.4024,56749.0
2018-09-24 15:50:00,43.66,43.66,43.64,43.65,229051.0,35.4024,35.4024,35.3862,35.3943,229051.0
2018-09-24 15:55:00,43.65,43.65,43.63,43.63,351569.0,35.3943,35.3943,35.3781,35.3781,351569.0
2018-09-25 09:30:00,43.96,43.97,43.93,43.94,300409.0,35.6457,35.6538,35.6214,35.6295,300409.0
2018-09-25 09:35:00,43.94,43.96,43.93,43.96,67175.0,35.6295,35.6457,35.6214,35.6457,67175.0
2018-09-25 09:40:00,43.95,43.98,43.95,43.97,165253.0,35.6376,35.6619,35.6376,35.6538,165253.0
2018-09-25 09:45:00,43.98,43.98,43.95,43.96,85806.0,35.6619,35.6619,35.6376,35.6457,85806.0
2018-09-25 09:50:00,43.96,43.97,43.95,43.97,60778.0,35.6457,35.6538,35.6376,35.6538,60778.0
2018-09-25 09:55:00,43.96,43.97,43.94,43.95,46678.0,35.6457,35.6538,35.6295,35.6376,46678.0
2018-09-25 10:00:00,43.95,43.96,43.94,43.96,99162.0,35.6376,35.6457,35.6295,35.6457,99162.0
2018-09-25 10:05:00,43.96,43.97,43.94,43.95,152842.0,35.6457,35.6538,35.6295,35.6376,152842.0
2018-09-25 10:10:00,43.95,43.96,43.94,43.96,128639.0,35.6376,35.6457,35.6295,35.6457,128639.0
2018-09-25 10:15:00,43.96,43.99,43.95,43.98,72614.0,35.6457,35.67,35.6376,35.6619,72614.0
2018-09-25 10:20:00,43.98,43.98,43.95,43.95,90996.0,35.6619,35.6619,35.6376,35.6376,90996.0
2018-09-25 10:25:00,43.94,43.95,43.92,43.93,48833.0,35.6295,35.6376,35.6132,35.6214,48833.0
2018-09-25 10:30:00,43.93,43.95,43.92,43.94,48623.0,35.6214,35.6376,35.6132,35.6295,48623.0
2018-09-25 10:35:00,43.95,43.96,43.93,43.95,241705.0,35.6376,35.6457,35.6214,35.6376,241705.0
2018-09-25 10:40:00,43.95,43.96,43.93,43.96,344324.0,35.6376,35.6457,35.6214,35.6457,344324.0
2018-09-25 10:45:00,43.96,43.96,43.92,43.94,150596.0,35.6457,35.6457,35.6132,35.6295,150596.0
2018-09-25 10:50:00,43.94,43.95,43.93,43.95,65572.0,35.6295,35.6376,35.6214,35.6376,65572.0
2018-09-25 10:55:00,43.94,43.95,43.9,43.91,100042.0,35.6295,35.6376,35.597,35.6051,100042.0
2018-09-25 11:00:00,43.9,43.91,43.88,43.9,71326.0,35.597,35.6051,35.5808,35.597,71326.0
2018-09-25 11:05:00,43.9,43.93,43.89,43.92,68783.0,35.597,35.6214,35.5889,35.6132,68783.0
2018-09-25 11:10:00,43.93,43.93,43.91,43.93,53336.0,35.6214,35.6214,35.6051,35.6214,53336.0
2018-09-25 11:15:00,43.93,43.94,43.91,43.91,80717.0,35.6214,35.6295,35.6051,35.6051,80717.0
2018-09-25 11:20:00,43.92,43.93,43.9,43.91,47024.0,35.6132,35.6214,35.597,35.6051,47024.0
2018-09-25 11:25:00,43.91,43.94,43.91,43.94,91679.0,35.6051,35.6295,35.6051,35.6295,91679.0
2018-09-25 11:30:00,43.94,43.95,43.92,43.94,61348.0,35.6295,35.6376,35.6132,35.6295,61348.0
2018-09-25 11:35:00,43.94,43.94,43.92,43.94,55789.0,35.6295,35.6295,35.6132,35.6295,55789.0
2018-09-25 11:40:00,43.94,43.94,43.92,43.93,21767.0,35.6295,35.6295,35.6132,35.6214,21767.0
2018-09-25 11:45:00,43.92,43.93,43.91,43.91,53936.0,35.6132,35.6214,35.6051,35.6051,53936.0
2018-09-25 11:50:00,43.91,43.93,43.91,43.92,88687.0,35.6051,35.6214,35.6051,35.6132,88687.0
2018-09-25 11:55:00,43.92,43.93,43.91,43.92,67784.0,35.6132,35.6214,35.6051,35.6132,67784.0
2018-09-25 12:00:00,43.92,43.93,43.92,43.93,57468.0,35.6132,35.6214,35.6132,35.6214,57468.0
2018-09-25 12:05:00,43.92,43.93,43.92,43.93,51018.0,35.6132,35.6214,35.6132,35.6214,51018.0
2018-09-25 12:10:00,43.93,43.93,43.91,43.91,50122.0,35.6214,35.6214,35.6051,35.6051,50122.0
2018-09-25 12:15:00,43.92,43.92,43.91,43.91,26555.0,35.6132,35.6132,35.6051,35.6051,26555.0
2018-09-25 12:20:00,43.92,43.93,43.92,43.93,22190.0,35.6132,35.6214,35.6132,35.6214,22190.0
2018-09-25 12:25:00,43.93,43.93,43.92,43.92,35936.0,35.6214,35.6214,35.6132,35.6132,35936.0
2018-09-25 12:30:00,43.92,43.93,43.9,43.92,103092.0,35.6132,35.6214,35.597,35.6132,103092.0
2018-09-25 12:35:00,43.91,43.92,43.9,43.91,34362.0,35.6051,35.6132,35.597,35.6051,34362.0
2018-09-25 12:40:00,43.91,43.91,43.9,43.91,39873.0,35.6051,35.6051,35.597,35.6051,39873.0
2018-09-25 12:45:00,43.9,43.91,43.89,43.9,23037.0,35.597,35.6051,35.5889,35.597,23037.0
2018-09-25 12:50:00,43.9,43.9,43.88,43.9,65777.0,35.597,35.597,35.5808,35.597,65777.0
2018-09-25 12:55:00,43.9,43.9,43.89,43.9,31154.0,35.597,35.597,35.5889,35.597,31154.0
2018-09-25 13:00:00,43.9,43.9,43.88,43.89,31284.0,35.597,35.597,35.5808,35.5889,31284.0
2018-09-25 13:05:00,43.89,43.89,43.88,43.89,139155.0,35.5889,35.5889,35.5808,35.5889,139155.0
2018-09-25 13:10:00,43.88,43.89,43.87,43.88,107533.0,35.5808,35.5889,35.5727,35.5808,107533.0
2018-09-25 13:15:00,43.88,43.88,43.87,43.88,15396.0,35.5808,35.5808,35.5727,35.5808,15396.0
2018-09-25 13:20:00,43.87,43.88,43.87,43.88,17543.0,35.5727,35.5808,35.5727,35.5808,17543.0
2018-09-25 13:25:00,43.88,43.88,43.87,43.88,16290.0,35.5808,35.5808,35.5727,35.5808,16290.0
2018-09-25 13:30:00,43.88,43.88,43.86,43.86,75114.0,35.5808,35.5808,35.5646,35.5646,75114.0
2018-09-25 13:35:00,43.87,43.87,43.86,43.87,60067.0,35.5727,35.5727,35.5646,35.5727,60067.0
2018-09-25 13:40:00,43.87,43.87,43.83,43.84,72694.0,35.5727,35.5727,35.5403,35.5484,72694.0
2018-09-25 13:45:00,43.84,43.85,43.83,43.84,58617.0,35.5484,35.5565,35.5403,35.5484,58617.0
2018-09-25 13:50:00,43.83,43.84,43.83,43.84,66192.0,35.5403,35.5484,35.5403,35.5484,66192.0
2018-09-25 13:55:00,43.83,43.84,43.82,43.84,91569.0,35.5403,35.5484,35.5322,35.5484,91569.0
2018-09-25 14:00:00,43.83,43.84,43.82,43.84,94944.0,35.5403,35.5484,35.5322,35.5484,94944.0
2018-09-25 14:05:00,43.84,43.85,43.83,43.84,73932.0,35.5484,35.5565,35.5403,35.5484,73932.0
2018-09-25 14:10:00,43.84,43.85,43.83,43.84,43987.0,35.5484,35.5565,35.5403,35.5484,43987.0
2018-09-25 14:15:00,43.84,43.85,43.84,43.84,41069.0,35.5484,35.5565,35.5484,35.5484,41069.0
2018-09-25 14:20:00,43.85,43.87,43.85,43.86,87776.0,35.5565,35.5727,35.5565,35.5646,87776.0
2018-09-25 14:25:00,43.86,43.87,43.85,43.85,74266.0,35.5646,35.5727,35.5565,35.5565,74266.0
2018-09-25 14:30:00,43.86,43.87,43.86,43.86,113002.0,35.5646,35.5727,35.5646,35.5646,113002.0
2018-09-25 14:35:00,43.85,43.87,43.85,43.87,30979.0,35.5565,35.5727,35.5565,35.5727,30979.0
2018-09-25 14:40:00,43.87,43.87,43.85,43.86,52914.0,35.5727,35.5727,35.5565,35.5646,52914.0
2018-09-25 14:45:00,43.85,43.87,43.84,43.85,33015.0,35.5565,35.5727,35.5484,35.5565,33015.0
2018-09-25 14:50:00,43.84,43.86,43.84,43.85,84612.0,35.5484,35.5646,35.5484,35.5565,84612.0
2018-09-25 14:55:00,43.86,43.86,43.85,43.85,48624.0,35.5646,35.5646,35.5565,35.5565,48624.0
2018-09-25 15:00:00,43.86,43.86,43.85,43.86,94889.0,35.5646,35.5646,35.5565,35.5646,94889.0
2018-09-25 15:05:00,43.85,43.86,43.85,43.86,125789.0,35.5565,35.5646,35.5565,35.5646,125789.0
2018-09-25 15:10:00,43.85,43.86,43.85,43.86,85461.0,35.5565,35.5646,35.5565,35.5646,85461.0
2018-09-25 15:15:00,43.85,43.86,43.84,43.85,124873.0,35.5565,35.5646,35.5484,35.5565,124873.0
2018-09-25 15:20:00,43.85,43.86,43.85,43.85,209863.0,35.5565,35.5646,35.5565,35.5565,209863.0
2018-09-25 15:25:00,43.86,43.86,43.85,43.86,61001.0,35.5646,35.5646,35.5565,35.5646,61001.0
2018-09-25 15:30:00,43.86,43.87,43.85,43.86,189190.0,35.5646,35.5727,35.5565,35.5646,189190.0
2018-09-25 15:35:00,43.86,43.87,43.85,43.86,244043.0,35.5646,35.5727,35.5565,35.5646,244043.0
2018-09-25 15:40:00,43.86,43.86,43.85,43.86,125474.0,35.5646,35.5646,35.5565,35.5646,125474.0
2018-09-25 15:45:00,43.86,43.86,43.85,43.86,70290.0,35.5646,35.5646,35.5565,35.5646,70290.0
2018-09-25 15:50:00,43.85,43.86,43.85,43.86,130377.0,35.5565,35.5646,35.5565,35.5646,130377.0
2018-09-25 15:55:00,43.85,43.86,43.83,43.85,265004.0,35.5565,35.5646,35.5403,35.5565,265004.0
2018-09-26 09:30:00,43.66,43.78,43.63,43.69,182485.0,35.5307,35.6284,35.5063,35.5552,182485.0
2018-09-26 09:35:00,43.69,43.71,43.67,43.7,106165.0,35.5552,35.5714,35.5389,35.5633,106165.0
2018-09-26 09:40:00,43.7,43.73,43.69,43.72,79091.0,35.5633,35.5877,35.5552,35.5796,79091.0
2018-09-26 09:45:00,43.72,43.74,43.71,43.74,42011.0,35.5796,35.5958,35.5714,35.5958,42011.0
2018-09-26 09:50:00,43.74,43.75,43.73,43.74,53141.0,35.5958,35.604,35.5877,35.5958,53141.0
2018-09-26 09:55:00,43.74,43.74,43.72,43.73,100802.0,35.5958,35.5958,35.5796,35.5877,100802.0
2018-09-26 10:00:00,43.73,43.75,43.73,43.74,496598.0,35.5877,35.604,35.5877,35.5958,496598.0
2018-09-26 10:05:00,43.73,43.75,43.72,43.72,75776.0,35.5877,35.604,35.5796,35.5796,75776.0
2018-09-26 10:10:00,43.71,43.72,43.69,43.72,85189.0,35.5714,35.5796,35.5552,35.5796,85189.0
2018-09-26 10:15:00,43.72,43.74,43.71,43.73,78049.0,35.5796,35.5958,35.5714,35.5877,78049.0
2018-09-26 10:20:00,43.73,43.76,43.72,43.75,57559.0,35.5877,35.6121,35.5796,35.604,57559.0
2018-09-26 10:25:00,43.74,43.76,43.74,43.75,57780.0,35.5958,35.6121,35.5958,35.604,57780.0
2018-09-26 10:30:00,43.75,43.77,43.74,43.75,72839.0,35.604,35.6203,35.5958,35.604,72839.0
2018-09-26 10:35:00,43.76,43.78,43.74,43.77,43147.0,35.6121,35.6284,35.5958,35.6203,43147.0
2018-09-26 10:40:00,43.77,43.8,43.76,43.79,49486.0,35.6203,35.6447,35.6121,35.6365,49486.0
2018-09-26 10:45:00,43.79,43.81,43.79,43.79,55845.0,35.6365,35.6528,35.6365,35.6365,55845.0
2018-09-26 10:50:00,43.79,43.81,43.79,43.81,17212.0,35.6365,35.6528,35.6365,35.6528,17212.0
2018-09-26 10:55:00,43.8,43.82,43.79,43.8,66233.0,35.6447,35.661,35.6365,35.6447,66233.0
2018-09-26 11:00:00,43.81,43.82,43.79,43.81,52753.0,35.6528,35.661,35.6365,35.6528,52753.0
2018-09-26 11:05:00,43.81,43.82,43.8,43.8,49247.0,35.6528,35.661,35.6447,35.6447,49247.0
2018-09-26 11:10:00,43.8,43.81,43.8,43.8,67657.0,35.6447,35.6528,35.6447,35.6447,67657.0
2018-09-26 11:15:00,43.8,43.81,43.79,43.8,60474.0,35.6447,35.6528,35.6365,35.6447,60474.0
2018-09-26 11:20:00,43.81,43.82,43.81,43.81,59103.0,35.6528,35.661,35.6528,35.6528,59103.0
2018-09-26 11:25:00,43.81,43.84,43.81,43.84,68087.0,35.6528,35.6772,35.6528,35.6772,68087.0
2018-09-26 11:30:00,43.84,43.86,43.83,43.84,125817.0,35.6772,35.6935,35.6691,35.6772,125817.0
2018-09-26 11:35:00,43.84,43.84,43.83,43.84,30581.0,35.6772,35.6772,35.6691,35.6772,30581.0
2018-09-26 11:40:00,43.84,43.84,43.83,43.83,20089.0,35.6772,35.6772,35.6691,35.6691,20089.0
2018-09-26 11:45:00,43.84,43.85,43.83,43.84,37178.0,35.6772,35.6854,35.6691,35.6772,37178.0
2018-09-26 11:50:00,43.84,43.84,43.82,43.82,60145.0,35.6772,35.6772,35.661,35.661,60145.0
2018-09-26 11:55:00,43.83,43.83,43.82,43.83,27791.0,35.6691,35.6691,35.661,35.6691,27791.0
2018-09-26 12:00:00,43.82,43.83,43.82,43.82,63267.0,35.661,35.6691,35.661,35.661,63267.0
2018-09-26 12:05:00,43.82,43.82,43.8,43.8,19878.0,35.661,35.661,35.6447,35.6447,19878.0
2018-09-26 12:10:00,43.8,43.81,43.79,43.8,35639.0,35.6447,35.6528,35.6365,35.6447,35639.0
2018-09-26 12:15:00,43.8,43.81,43.79,43.8,15595.0,35.6447,35.6528,35.6365,35.6447,15595.0
2018-09-26 12:20:00,43.79,43.81,43.79,43.8,18381.0,35.6365,35.6528,35.6365,35.6447,18381.0
2018-09-26 12:25:00,43.8,43.82,43.8,43.8,24000.0,35.6447,35.661,35.6447,35.6447,24000.0
2018-09-26 12:30:00,43.81,43.82,43.8,43.81,29509.0,35.6528,35.661,35.6447,35.6528,29509.0
2018-09-26 12:35:00,43.82,43.82,43.8,43.8,45640.0,35.661,35.661,35.6447,35.6447,45640.0
2018-09-26 12:40:00,43.8,43.81,43.8,43.81,23067.0,35.6447,35.6528,35.6447,35.6528,23067.0
2018-09-26 12:45:00,43.81,43.81,43.8,43.8,19107.0,35.6528,35.6528,35.6447,35.6447,19107.0
2018-09-26 12:50:00,43.81,43.83,43.8,43.83,18316.0,35.6528,35.6691,35.6447,35.6691,18316.0
2018-09-26 12:55:00,43.82,43.84,43.82,43.84,23044.0,35.661,35.6772,35.661,35.6772,23044.0
2018-09-26 13:00:00,43.84,43.85,43.83,43.84,41275.0,35.6772,35.6854,35.6691,35.6772,41275.0
2018-09-26 13:05:00,43.84,43.85,43.83,43.83,45263.0,35.6772,35.6854,35.6691,35.6691,45263.0
2018-09-26 13:10:00,43.84,43.85,43.84,43.84,26128.0,35.6772,35.6854,35.6772,35.6772,26128.0
2018-09-26 13:15:00,43.85,43.86,43.84,43.86,29333.0,35.6854,35.6935,35.6772,35.6935,29333.0
2018-09-26 13:20:00,43.86,43.86,43.83,43.84,33312.0,35.6935,35.6935,35.6691,35.6772,33312.0
2018-09-26 13:25:00,43.84,43.85,43.83,43.83,34536.0,35.6772,35.6854,35.6691,35.6691,34536.0
2018-09-26 13:30:00,43.83,43.84,43.82,43.83,104821.0,35.6691,35.6772,35.661,35.6691,104821.0
2018-09-26 13:35:00,43.83,43.84,43.82,43.82,64395.0,35.6691,35.6772,35.661,35.661,64395.0
2018-09-26 13:40:00,43.83,43.83,43.81,43.83,40543.0,35.6691,35.6691,35.6528,35.6691,40543.0
2018-09-26 13:45:00,43.83,43.84,43.81,43.82,57549.0,35.6691,35.6772,35.6528,35.661,57549.0
2018-09-26 13:50:00,43.82,43.83,43.81,43.81,37104.0,35.661,35.6691,35.6528,35.6528,37104.0
2018-09-26 13:55:00,43.81,43.84,43.81,43.82,38812.0,35.6528,35.6772,35.6528,35.661,38812.0
2018-09-26 14:00:00,43.84,43.96,43.82,43.94,250364.0,35.6772,35.7749,35.661,35.7586,250364.0
2018-09-26 14:05:00,43.94,43.98,43.86,43.87,137734.0,35.7586,35.7912,35.6935,35.7016,137734.0
2018-09-26 14:10:00,43.88,43.92,43.87,43.9,51813.0,35.7098,35.7423,35.7016,35.7261,51813.0
2018-09-26 14:15:00,43.9,43.93,43.88,43.91,177615.0,35.7261,35.7505,35.7098,35.7342,177615.0
2018-09-26 14:20:00,43.92,43.93,43.87,43.88,77421.0,35.7423,35.7505,35.7016,35.7098,77421.0
2018-09-26 14:25:00,43.88,43.88,43.84,43.86,102043.0,35.7098,35.7098,35.6772,35.6935,102043.0
2018-09-26 14:30:00,43.85,43.89,43.85,43.87,125555.0,35.6854,35.7179,35.6854,35.7016,125555.0
2018-09-26 14:35:00,43.87,43.88,43.8,43.83,253278.0,35.7016,35.7098,35.6447,35.6691,253278.0
2018-09-26 14:40:00,43.82,43.83,43.77,43.77,109251.0,35.661,35.6691,35.6203,35.6203,109251.0
2018-09-26 14:45:00,43.77,43.78,43.74,43.77,145037.0,35.6203,35.6284,35.5958,35.6203,145037.0
2018-09-26 14:50:00,43.76,43.78,43.74,43.78,73012.0,35.6121,35.6284,35.5958,35.6284,73012.0
2018-09-26 14:55:00,43.78,43.83,43.78,43.83,162799.0,35.6284,35.6691,35.6284,35.6691,162799.0
2018-09-26 15:00:00,43.83,43.83,43.79,43.8,148156.0,35.6691,35.6691,35.6365,35.6447,148156.0
2018-09-26 15:05:00,43.8,43.86,43.79,43.85,107582.0,35.6447,35.6935,35.6365,35.6854,107582.0
2018-09-26 15:10:00,43.85,43.85,43.81,43.82,124685.0,35.6854,35.6854,35.6528,35.661,124685.0
2018-09-26 15:15:00,43.83,43.86,43.82,43.86,43213.0,35.6691,35.6935,35.661,35.6935,43213.0
2018-09-26 15:20:00,43.86,43.87,43.85,43.86,160848.0,35.6935,35.7016,35.6854,35.6935,160848.0
2018-09-26 15:25:00,43.85,43.85,43.82,43.82,49465.0,35.6854,35.6854,35.661,35.661,49465.0
2018-09-26 15:30:00,43.82,43.83,43.79,43.8,86074.0,35.661,35.6691,35.6365,35.6447,86074.0
2018-09-26 15:35:00,43.8,43.8,43.77,43.79,142513.0,35.6447,35.6447,35.6203,35.6365,142513.0
2018-09-26 15:40:00,43.79,43.79,43.74,43.74,184181.0,35.6365,35.6365,35.5958,35.5958,184181.0
2018-09-26 15:45:00,43.74,43.74,43.69,43.69,192987.0,35.5958,35.5958,35.5552,35.5552,192987.0
2018-09-26 15:50:00,43.69,43.71,43.68,43.69,233722.0,35.5552,35.5714,35.547,35.5552,233722.0
2018-09-26 15:55:00,43.69,43.72,43.68,43.69,328069.0,35.5552,35.5796,35.547,35.5552,328069.0
2018-09-27 09:30:00,43.6,43.62,43.53,43.6,220685.0,35.4819,35.4982,35.4249,35.4819,220685.0
2018-09-27 09:35:00,43.6,43.61,43.58,43.61,99542.0,35.4819,35.4901,35.4656,35.4901,99542.0
2018-09-27 09:40:00,43.62,43.63,43.6,43.61,65356.0,35.4982,35.5063,35.4819,35.4901,65356.0
2018-09-27 09:45:00,43.62,43.63,43.6,43.61,33540.0,35.4982,35.5063,35.4819,35.4901,33540.0
2018-09-27 09:50:00,43.61,43.63,43.6,43.62,47549.0,35.4901,35.5063,35.4819,35.4982,47549.0
2018-09-27 09:55:00,43.63,43.64,43.62,43.62,96810.0,35.5063,35.5145,35.4982,35.4982,96810.0
2018-09-27 10:00:00,43.62,43.69,43.62,43.68,135485.0,35.4982,35.5552,35.4982,35.547,135485.0
2018-09-27 10:05:00,43.68,43.69,43.67,43.69,64356.0,35.547,35.5552,35.5389,35.5552,64356.0
2018-09-27 10:10:00,43.69,43.69,43.66,43.67,61566.0,35.5552,35.5552,35.5307,35.5389,61566.0
2018-09-27 10:15:00,43.68,43.69,43.67,43.67,32991.0,35.547,35.5552,35.5389,35.5389,32991.0
2018-09-27 10:20:00,43.68,43.7,43.66,43.69,51538.0,35.547,35.5633,35.5307,35.5552,51538.0
2018-09-27 10:25:00,43.69,43.73,43.69,43.73,50644.0,35.5552,35.5877,35.5552,35.5877,50644.0
2018-09-27 10:30:00,43.73,43.74,43.71,43.72,38951.0,35.5877,35.5958,35.5714,35.5796,38951.0
2018-09-27 10:35:00,43.73,43.76,43.72,43.74,77410.0,35.5877,35.6121,35.5796,35.5958,77410.0
2018-09-27 10:40:00,43.75,43.76,43.74,43.76,130706.0,35.604,35.6121,35.5958,35.6121,130706.0
2018-09-27 10:45:00,43.76,43.77,43.74,43.75,69226.0,35.6121,35.6203,35.5958,35.604,69226.0
2018-09-27 10:50:00,43.76,43.76,43.72,43.74,32467.0,35.6121,35.6121,35.5796,35.5958,32467.0
2018-09-27 10:55:00,43.73,43.74,43.7,43.72,39218.0,35.5877,35.5958,35.5633,35.5796,39218.0
2018-09-27 11:00:00,43.72,43.74,43.72,43.73,36032.0,35.5796,35.5958,35.5796,35.5877,36032.0
2018-09-27 11:05:00,43.74,43.74,43.7,43.7,77749.0,35.5958,35.5958,35.5633,35.5633,77749.0
2018-09-27 11:10:00,43.7,43.72,43.68,43.7,406612.0,35.5633,35.5796,35.547,35.5633,406612.0
2018-09-27 11:15:00,43.7,43.71,43.68,43.7,57855.0,35.5633,35.5714,35.547,35.5633,57855.0
2018-09-27 11:20:00,43.7,43.72,43.69,43.71,44494.0,35.5633,35.5796,35.5552,35.5714,44494.0
2018-09-27 11:25:00,43.71,43.71,43.68,43.71,187295.0,35.5714,35.5714,35.547,35.5714,187295.0
2018-09-27 11:30:00,43.71,43.72,43.69,43.7,51979.0,35.5714,35.5796,35.5552,35.5633,51979.0
2018-09-27 11:35:00,43.69,43.71,43.68,43.7,55845.0,35.5552,35.5714,35.547,35.5633,55845.0
2018-09-27 11:40:00,43.7,43.72,43.69,43.72,21883.0,35.5633,35.5796,35.5552,35.5796,21883.0
2018-09-27 11:45:00,43.72,43.73,43.71,43.73,42536.0,35.5796,35.5877,35.5714,35.5877,42536.0
2018-09-27 11:50:00,43.72,43.73,43.71,43.71,35665.0,35.5796,35.5877,35.5714,35.5714,35665.0
2018-09-27 11:55:00,43.72,43.73,43.71,43.73,79093.0,35.5796,35.5877,35.5714,35.5877,79093.0
2018-09-27 12:00:00,43.73,43.75,43.73,43.75,139458.0,35.5877,35.604,35.5877,35.604,139458.0
2018-09-27 12:05:00,43.74,43.76,43.74,43.74,73459.0,35.5958,35.6121,35.5958,35.5958,73459.0
2018-09-27 12:10:00,43.75,43.75,43.73,43.75,79823.0,35.604,35.604,35.5877,35.604,79823.0
2018-09-27 12:15:00,43.75,43.77,43.75,43.77,47468.0,35.604,35.6203,35.604,35.6203,47468.0
2018-09-27 12:20:00,43.77,43.77,43.75,43.75,45126.0,35.6203,35.6203,35.604,35.604,45126.0
2018-09-27 12:25:00,43.75,43.77,43.74,43.76,54720.0,35.604,35.6203,35.5958,35.6121,54720.0
2018-09-27 12:30:00,43.76,43.76,43.74,43.75,108690.0,35.6121,35.6121,35.5958,35.604,108690.0
2018-09-27 12:35:00,43.76,43.78,43.75,43.78,33567.0,35.6121,35.6284,35.604,35.6284,33567.0
2018-09-27 12:40:00,43.78,43.78,43.77,43.77,30622.0,35.6284,35.6284,35.6203,35.6203,30622.0
2018-09-27 12:45:00,43.77,43.78,43.77,43.78,52382.0,35.6203,35.6284,35.6203,35.6284,52382.0
2018-09-27 12:50:00,43.78,43.79,43.77,43.78,32347.0,35.6284,35.6365,35.6203,35.6284,32347.0
2018-09-27 12:55:00,43.78,43.78,43.76,43.76,31023.0,35.6284,35.6284,35.6121,35.6121,31023.0
2018-09-27 13:00:00,43.76,43.76,43.73,43.74,200301.0,35.6121,35.6121,35.5877,35.5958,200301.0
2018-09-27 13:05:00,43.73,43.74,43.71,43.72,76117.0,35.5877,35.5958,35.5714,35.5796,76117.0
2018-09-27 13:10:00,43.72,43.72,43.7,43.71,38363.0,35.5796,35.5796,35.5633,35.5714,38363.0
2018-09-27 13:15:00,43.71,43.72,43.7,43.72,43967.0,35.5714,35.5796,35.5633,35.5796,43967.0
2018-09-27 13:20:00,43.72,43.72,43.69,43.69,18957.0,35.5796,35.5796,35.5552,35.5552,18957.0
2018-09-27 13:25:00,43.7,43.71,43.69,43.71,19726.0,35.5633,35.5714,35.5552,35.5714,19726.0
2018-09-27 13:30:00,43.71,43.72,43.7,43.72,25107.0,35.5714,35.5796,35.5633,35.5796,25107.0
2018-09-27 13:35:00,43.72,43.73,43.71,43.73,21515.0,35.5796,35.5877,35.5714,35.5877,21515.0
2018-09-27 13:40:00,43.73,43.73,43.68,43.7,127762.0,35.5877,35.5877,35.547,35.5633,127762.0
2018-09-27 13:45:00,43.7,43.71,43.7,43.7,22909.0,35.5633,35.5714,35.5633,35.5633,22909.0
2018-09-27 13:50:00,43.71,43.72,43.7,43.71,39534.0,35.5714,35.5796,35.5633,35.5714,39534.0
2018-09-27 13:55:00,43.71,43.72,43.7,43.71,15970.0,35.5714,35.5796,35.5633,35.5714,15970.0
2018-09-27 14:00:00,43.72,43.72,43.69,43.7,26227.0,35.5796,35.5796,35.5552,35.5633,26227.0
2018-09-27 14:05:00,43.7,43.7,43.67,43.68,103240.0,35.5633,35.5633,35.5389,35.547,103240.0
2018-09-27 14:10:00,43.67,43.68,43.67,43.68,33599.0,35.5389,35.547,35.5389,35.547,33599.0
2018-09-27 14:15:00,43.67,43.69,43.67,43.68,46333.0,35.5389,35.5552,35.5389,35.547,46333.0
2018-09-27 14:20:00,43.67,43.69,43.67,43.68,43169.0,35.5389,35.5552,35.5389,35.547,43169.0
2018-09-27 14:25:00,43.68,43.68,43.66,43.68,82393.0,35.547,35.547,35.5307,35.547,82393.0
2018-09-27 14:30:00,43.67,43.68,43.66,43.67,32965.0,35.5389,35.547,35.5307,35.5389,32965.0
2018-09-27 14:35:00,43.67,43.67,43.66,43.67,23009.0,35.5389,35.5389,35.5307,35.5389,23009.0
2018-09-27 14:40:00,43.66,43.67,43.66,43.67,78732.0,35.5307,35.5389,35.5307,35.5389,78732.0
2018-09-27 14:45:00,43.66,43.67,43.65,43.66,76391.0,35.5307,35.5389,35.5226,35.5307,76391.0
2018-09-27 14:50:00,43.66,43.67,43.66,43.66,27009.0,35.5307,35.5389,35.5307,35.5307,27009.0
2018-09-27 14:55:00,43.67,43.68,43.65,43.65,120243.0,35.5389,35.547,35.5226,35.5226,120243.0
2018-09-27 15:00:00,43.66,43.68,43.65,43.67,130735.0,35.5307,35.547,35.5226,35.5389,130735.0
2018-09-27 15:05:00,43.68,43.68,43.64,43.64,122074.0,35.547,35.547,35.5145,35.5145,122074.0
2018-09-27 15:10:00,43.64,43.64,43.61,43.61,251099.0,35.5145,35.5145,35.4901,35.4901,251099.0
2018-09-27 15:15:00,43.61,43.63,43.6,43.63,177851.0,35.4901,35.5063,35.4819,35.5063,177851.0
2018-09-27 15:20:00,43.63,43.63,43.6,43.6,70960.0,35.5063,35.5063,35.4819,35.4819,70960.0
2018-09-27 15:25:00,43.61,43.61,43.59,43.59,82118.0,35.4901,35.4901,35.4738,35.4738,82118.0
2018-09-27 15:30:00,43.59,43.6,43.57,43.59,148165.0,35.4738,35.4819,35.4575,35.4738,148165.0
2018-09-27 15:35:00,43.59,43.59,43.57,43.57,60621.0,35.4738,35.4738,35.4575,35.4575,60621.0
2018-09-27 15:40:00,43.57,43.58,43.55,43.57,105529.0,35.4575,35.4656,35.4412,35.4575,105529.0
2018-09-27 15:45:00,43.56,43.59,43.56,43.57,126120.0,35.4494,35.4738,35.4494,35.4575,126120.0
2018-09-27 15:50:00,43.57,43.59,43.56,43.58,74642.0,35.4575,35.4738,35.4494,35.4656,74642.0
2018-09-27 15:55:00,43.58,43.6,43.57,43.58,537007.0,35.4656,35.4819,35.4575,35.4656,537007.0
2018-09-28 09:30:00,43.25,43.27,43.23,43.27,242983.0,35.1971,35.2134,35.1808,35.2134,242983.0
2018-09-28 09:35:00,43.27,43.31,43.26,43.31,42377.0,35.2134,35.2459,35.2052,35.2459,42377.0
2018-09-28 09:40:00,43.3,43.3,43.28,43.28,352203.0,35.2378,35.2378,35.2215,35.2215,352203.0
2018-09-28 09:45:00,43.27,43.29,43.24,43.27,174834.0,35.2134,35.2296,35.1889,35.2134,174834.0
2018-09-28 09:50:00,43.27,43.29,43.25,43.28,37803.0,35.2134,35.2296,35.1971,35.2215,37803.0
2018-09-28 09:55:00,43.27,43.3,43.27,43.3,52182.0,35.2134,35.2378,35.2134,35.2378,52182.0
2018-09-28 10:00:00,43.3,43.32,43.29,43.3,136104.0,35.2378,35.254,35.2296,35.2378,136104.0
2018-09-28 10:05:00,43.3,43.3,43.26,43.28,122321.0,35.2378,35.2378,35.2052,35.2215,122321.0
2018-09-28 10:10:00,43.28,43.29,43.26,43.26,131911.0,35.2215,35.2296,35.2052,35.2052,131911.0
2018-09-28 10:15:00,43.27,43.31,43.25,43.3,114899.0,35.2134,35.2459,35.1971,35.2378,114899.0
2018-09-28 10:20:00,43.3,43.32,43.3,43.3,68479.0,35.2378,35.254,35.2378,35.2378,68479.0
2018-09-28 10:25:00,43.3,43.33,43.3,43.3,101114.0,35.2378,35.2622,35.2378,35.2378,101114.0
2018-09-28 10:30:00,43.31,43.32,43.29,43.31,50053.0,35.2459,35.254,35.2296,35.2459,50053.0
2018-09-28 10:35:00,43.32,43.35,43.31,43.35,80078.0,35.254,35.2785,35.2459,35.2785,80078.0
2018-09-28 10:40:00,43.36,43.36,43.34,43.35,56054.0,35.2866,35.2866,35.2703,35.2785,56054.0
2018-09-28 10:45:00,43.35,43.39,43.35,43.38,95350.0,35.2785,35.311,35.2785,35.3029,95350.0
2018-09-28 10:50:00,43.38,43.41,43.37,43.4,87844.0,35.3029,35.3273,35.2947,35.3192,87844.0
2018-09-28 10:55:00,43.41,43.44,43.4,43.41,154971.0,35.3273,35.3517,35.3192,35.3273,154971.0
2018-09-28 11:00:00,43.41,43.43,43.4,43.41,339794.0,35.3273,35.3436,35.3192,35.3273,339794.0
2018-09-28 11:05:00,43.41,43.43,43.39,43.4,65701.0,35.3273,35.3436,35.311,35.3192,65701.0
2018-09-28 11:10:00,43.41,43.45,43.4,43.44,61499.0,35.3273,35.3598,35.3192,35.3517,61499.0
2018-09-28 11:15:00,43.44,43.45,43.43,43.44,94492.0,35.3517,35.3598,35.3436,35.3517,94492.0
2018-09-28 11:20:00,43.44,43.45,43.42,43.45,53000.0,35.3517,35.3598,35.3354,35.3598,53000.0
2018-09-28 11:25:00,43.45,43.45,43.41,43.41,60899.0,35.3598,35.3598,35.3273,35.3273,60899.0
2018-09-28 11:30:00,43.41,43.43,43.37,43.38,149839.0,35.3273,35.3436,35.2947,35.3029,149839.0
2018-09-28 11:35:00,43.38,43.4,43.35,43.35,632423.0,35.3029,35.3192,35.2785,35.2785,632423.0
2018-09-28 11:40:00,43.36,43.36,43.34,43.35,94655.0,35.2866,35.2866,35.2703,35.2785,94655.0
2018-09-28 11:45:00,43.35,43.36,43.34,43.35,41409.0,35.2785,35.2866,35.2703,35.2785,41409.0
2018-09-28 11:50:00,43.34,43.36,43.34,43.35,211700.0,35.2703,35.2866,35.2703,35.2785,211700.0
2018-09-28 11:55:00,43.35,43.36,43.33,43.34,72972.0,35.2785,35.2866,35.2622,35.2703,72972.0
2018-09-28 12:00:00,43.34,43.35,43.33,43.34,89039.0,35.2703,35.2785,35.2622,35.2703,89039.0
2018-09-28 12:05:00,43.35,43.36,43.34,43.34,30961.0,35.2785,35.2866,35.2703,35.2703,30961.0
2018-09-28 12:10:00,43.35,43.36,43.33,43.36,43502.0,35.2785,35.2866,35.2622,35.2866,43502.0
2018-09-28 12:15:00,43.36,43.37,43.35,43.35,23167.0,35.2866,35.2947,35.2785,35.2785,23167.0
2018-09-28 12:20:00,43.35,43.35,43.34,43.34,62163.0,35.2785,35.2785,35.2703,35.2703,62163.0
2018-09-28 12:25:00,43.34,43.35,43.33,43.33,51105.0,35.2703,35.2785,35.2622,35.2622,51105.0
2018-09-28 12:30:00,43.34,43.34,43.32,43.33,76922.0,35.2703,35.2703,35.254,35.2622,76922.0
2018-09-28 12:35:00,43.34,43.34,43.32,43.33,30538.0,35.2703,35.2703,35.254,35.2622,30538.0
2018-09-28 12:40:00,43.33,43.34,43.31,43.32,21785.0,35.2622,35.2703,35.2459,35.254,21785.0
2018-09-28 12:45:00,43.32,43.33,43.27,43.28,123597.0,35.254,35.2622,35.2134,35.2215,123597.0
2018-09-28 12:50:00,43.28,43.3,43.27,43.29,67626.0,35.2215,35.2378,35.2134,35.2296,67626.0
2018-09-28 12:55:00,43.29,43.31,43.29,43.3,27622.0,35.2296,35.2459,35.2296,35.2378,27622.0
2018-09-28 13:00:00,43.3,43.31,43.28,43.29,40129.0,35.2378,35.2459,35.2215,35.2296,40129.0
2018-09-28 13:05:00,43.29,43.29,43.28,43.29,33607.0,35.2296,35.2296,35.2215,35.2296,33607.0
2018-09-28 13:10:00,43.29,43.3,43.28,43.29,48651.0,35.2296,35.2378,35.2215,35.2296,48651.0
2018-09-28 13:15:00,43.29,43.3,43.29,43.3,23148.0,35.2296,35.2378,35.2296,35.2378,23148.0
2018-09-28 13:20:00,43.3,43.32,43.29,43.31,9548.0,35.2378,35.254,35.2296,35.2459,9548.0
2018-09-28 13:25:00,43.32,43.33,43.31,43.33,21415.0,35.254,35.2622,35.2459,35.2622,21415.0
2018-09-28 13:30:00,43.33,43.33,43.32,43.33,89030.0,35.2622,35.2622,35.254,35.2622,89030.0
2018-09-28 13:35:00,43.32,43.33,43.32,43.33,74899.0,35.254,35.2622,35.254,35.2622,74899.0
2018-09-28 13:40:00,43.33,43.33,43.31,43.32,125011.0,35.2622,35.2622,35.2459,35.254,125011.0
2018-09-28 13:45:00,43.32,43.32,43.3,43.31,17799.0,35.254,35.254,35.2378,35.2459,17799.0
2018-09-28 13:50:00,43.31,43.33,43.31,43.32,19406.0,35.2459,35.2622,35.2459,35.254,19406.0
2018-09-28 13:55:00,43.32,43.33,43.3,43.3,33545.0,35.254,35.2622,35.2378,35.2378,33545.0
2018-09-28 14:00:00,43.3,43.31,43.27,43.27,100180.0,35.2378,35.2459,35.2134,35.2134,100180.0
2018-09-28 14:05:00,43.28,43.28,43.27,43.28,121119.0,35.2215,35.2215,35.2134,35.2215,121119.0
2018-09-28 14:10:00,43.28,43.28,43.26,43.28,160541.0,35.2215,35.2215,35.2052,35.2215,160541.0
2018-09-28 14:15:00,43.28,43.28,43.26,43.28,34429.0,35.2215,35.2215,35.2052,35.2215,34429.0
2018-09-28 14:20:00,43.27,43.28,43.27,43.27,49506.0,35.2134,35.2215,35.2134,35.2134,49506.0
2018-09-28 14:25:00,43.27,43.28,43.27,43.27,83971.0,35.2134,35.2215,35.2134,35.2134,83971.0
2018-09-28 14:30:00,43.27,43.28,43.27,43.27,29325.0,35.2134,35.2215,35.2134,35.2134,29325.0
2018-09-28 14:35:00,43.27,43.28,43.26,43.26,43026.0,35.2134,35.2215,35.2052,35.2052,43026.0
2018-09-28 14:40:00,43.27,43.28,43.25,43.26,51355.0,35.2134,35.2215,35.1971,35.2052,51355.0
2018-09-28 14:45:00,43.27,43.27,43.25,43.25,25004.0,35.2134,35.2134,35.1971,35.1971,25004.0
2018-09-28 14:50:00,43.26,43.27,43.24,43.25,123844.0,35.2052,35.2134,35.1889,35.1971,123844.0
2018-09-28 14:55:00,43.25,43.26,43.24,43.24,100922.0,35.1971,35.2052,35.1889,35.1889,100922.0
2018-09-28 15:00:00,43.23,43.26,43.23,43.23,96124.0,35.1808,35.2052,35.1808,35.1808,96124.0
2018-09-28 15:05:00,43.23,43.24,43.23,43.24,102460.0,35.1808,35.1889,35.1808,35.1889,102460.0
2018-09-28 15:10:00,43.24,43.25,43.23,43.24,43527.0,35.1889,35.1971,35.1808,35.1889,43527.0
2018-09-28 15:15:00,43.24,43.25,43.23,43.23,62484.0,35.1889,35.1971,35.1808,35.1808,62484.0
2018-09-28 15:20:00,43.24,43.27,43.23,43.25,100828.0,35.1889,35.2134,35.1808,35.1971,100828.0
2018-09-28 15:25:00,43.25,43.26,43.24,43.24,62006.0,35.1971,35.2052,35.1889,35.1889,62006.0
2018-09-28 15:30:00,43.24,43.25,43.2,43.23,174882.0,35.1889,35.1971,35.1564,35.1808,174882.0
2018-09-28 15:35:00,43.23,43.24,43.22,43.22,106530.0,35.1808,35.1889,35.1727,35.1727,106530.0
2018-09-28 15:40:00,43.23,43.24,43.2,43.2,165000.0,35.1808,35.1889,35.1564,35.1564,165000.0
2018-09-28 15:45:00,43.21,43.25,43.2,43.23,327347.0,35.1645,35.1971,35.1564,35.1808,327347.0
2018-09-28 15:50:00,43.22,43.23,43.2,43.23,125581.0,35.1727,35.1808,35.1564,35.1808,125581.0
2018-09-28 15:55:00,43.23,43.28,43.22,43.28,729414.0,35.1808,35.2215,35.1727,35.2215,729414.0
2018-10-01 09:30:00,43.45,43.5,43.4,43.48,265915.0,35.3598,35.4005,35.3192,35.3843,265915.0
2018-10-01 09:35:00,43.48,43.49,43.45,43.45,63976.0,35.3843,35.3924,35.3598,35.3598,63976.0
2018-10-01 09:40:00,43.45,43.48,43.44,43.48,95597.0,35.3598,35.3843,35.3517,35.3843,95597.0
2018-10-01 09:45:00,43.48,43.49,43.47,43.48,57606.0,35.3843,35.3924,35.3761,35.3843,57606.0
2018-10-01 09:50:00,43.48,43.48,43.45,43.46,50094.0,35.3843,35.3843,35.3598,35.368,50094.0
2018-10-01 09:55:00,43.46,43.47,43.44,43.46,17745.0,35.368,35.3761,35.3517,35.368,17745.0
2018-10-01 10:00:00,43.47,43.5,43.46,43.49,108242.0,35.3761,35.4005,35.368,35.3924,108242.0
2018-10-01 10:05:00,43.49,43.51,43.49,43.51,125401.0,35.3924,35.4087,35.3924,35.4087,125401.0
2018-10-01 10:10:00,43.51,43.52,43.47,43.47,173395.0,35.4087,35.4168,35.3761,35.3761,173395.0
2018-10-01 10:15:00,43.47,43.47,43.45,43.47,61581.0,35.3761,35.3761,35.3598,35.3761,61581.0
2018-10-01 10:20:00,43.47,43.51,43.47,43.49,29728.0,35.3761,35.4087,35.3761,35.3924,29728.0
2018-10-01 10:25:00,43.49,43.5,43.48,43.5,65604.0,35.3924,35.4005,35.3843,35.4005,65604.0
2018-10-01 10:30:00,43.5,43.5,43.45,43.46,163896.0,35.4005,35.4005,35.3598,35.368,163896.0
2018-10-01 10:35:00,43.46,43.46,43.41,43.42,95355.0,35.368,35.368,35.3273,35.3354,95355.0
2018-10-01 10:40:00,43.41,43.42,43.4,43.41,58716.0,35.3273,35.3354,35.3192,35.3273,58716.0
2018-10-01 10:45:00,43.41,43.42,43.37,43.38,170037.0,35.3273,35.3354,35.2947,35.3029,170037.0
2018-10-01 10:50:00,43.39,43.39,43.37,43.39,186835.0,35.311,35.311,35.2947,35.311,186835.0
2018-10-01 10:55:00,43.4,43.44,43.39,43.44,166409.0,35.3192,35.3517,35.311,35.3517,166409.0
2018-10-01 11:00:00,43.44,43.45,43.41,43.45,195609.0,35.3517,35.3598,35.3273,35.3598,195609.0
2018-10-01 11:05:00,43.44,43.46,43.44,43.45,86703.0,35.3517,35.368,35.3517,35.3598,86703.0
2018-10-01 11:10:00,43.45,43.47,43.45,43.46,197359.0,35.3598,35.3761,35.3598,35.368,197359.0
2018-10-01 11:15:00,43.46,43.47,43.43,43.44,67593.0,35.368,35.3761,35.3436,35.3517,67593.0
2018-10-01 11:20:00,43.44,43.45,43.43,43.44,81815.0,35.3517,35.3598,35.3436,35.3517,81815.0
2018-10-01 11:25:00,43.44,43.45,43.42,43.44,109731.0,35.3517,35.3598,35.3354,35.3517,109731.0
2018-10-01 11:30:00,43.44,43.45,43.41,43.42,68663.0,35.3517,35.3598,35.3273,35.3354,68663.0
2018-10-01 11:35:00,43.41,43.46,43.41,43.45,80688.0,35.3273,35.368,35.3273,35.3598,80688.0
2018-10-01 11:40:00,43.46,43.46,43.44,43.45,60557.0,35.368,35.368,35.3517,35.3598,60557.0
2018-10-01 11:45:00,43.45,43.46,43.44,43.45,175855.0,35.3598,35.368,35.3517,35.3598,175855.0
2018-10-01 11:50:00,43.45,43.46,43.44,43.45,131375.0,35.3598,35.368,35.3517,35.3598,131375.0
2018-10-01 11:55:00,43.45,43.46,43.42,43.43,76740.0,35.3598,35.368,35.3354,35.3436,76740.0
2018-10-01 12:00:00,43.42,43.44,43.42,43.43,45494.0,35.3354,35.3517,35.3354,35.3436,45494.0
2018-10-01 12:05:00,43.43,43.43,43.41,43.42,61088.0,35.3436,35.3436,35.3273,35.3354,61088.0
2018-10-01 12:10:00,43.41,43.43,43.41,43.43,72034.0,35.3273,35.3436,35.3273,35.3436,72034.0
2018-10-01 12:15:00,43.42,43.43,43.42,43.43,148407.0,35.3354,35.3436,35.3354,35.3436,148407.0
2018-10-01 12:20:00,43.43,43.43,43.38,43.4,95410.0,35.3436,35.3436,35.3029,35.3192,95410.0
2018-10-01 12:25:00,43.39,43.4,43.38,43.39,151552.0,35.311,35.3192,35.3029,35.311,151552.0
2018-10-01 12:30:00,43.39,43.4,43.38,43.39,46231.0,35.311,35.3192,35.3029,35.311,46231.0
2018-10-01 12:35:00,43.39,43.4,43.38,43.38,64908.0,35.311,35.3192,35.3029,35.3029,64908.0
2018-10-01 12:40:00,43.39,43.4,43.37,43.38,103798.0,35.311,35.3192,35.2947,35.3029,103798.0
2018-10-01 12:45:00,43.37,43.38,43.36,43.36,64581.0,35.2947,35.3029,35.2866,35.2866,64581.0
2018-10-01 12:50:00,43.37,43.38,43.36,43.37,59523.0,35.2947,35.3029,35.2866,35.2947,59523.0
2018-10-01 12:55:00,43.37,43.37,43.35,43.35,48691.0,35.2947,35.2947,35.2785,35.2785,48691.0
2018-10-01 13:00:00,43.36,43.37,43.35,43.36,116001.0,35.2866,35.2947,35.2785,35.2866,116001.0
2018-10-01 13:05:00,43.37,43.38,43.36,43.38,62995.0,35.2947,35.3029,35.2866,35.3029,62995.0
2018-10-01 13:10:00,43.37,43.4,43.37,43.39,32355.0,35.2947,35.3192,35.2947,35.311,32355.0
2018-10-01 13:15:00,43.39,43.4,43.38,43.4,46151.0,35.311,35.3192,35.3029,35.3192,46151.0
2018-10-01 13:20:00,43.4,43.4,43.39,43.4,18433.0,35.3192,35.3192,35.311,35.3192,18433.0
2018-10-01 13:25:00,43.39,43.4,43.38,43.4,38187.0,35.311,35.3192,35.3029,35.3192,38187.0
2018-10-01 13:30:00,43.4,43.41,43.39,43.4,36336.0,35.3192,35.3273,35.311,35.3192,36336.0
2018-10-01 13:35:00,43.4,43.41,43.4,43.41,45535.0,35.3192,35.3273,35.3192,35.3273,45535.0
2018-10-01 13:40:00,43.4,43.43,43.4,43.43,84196.0,35.3192,35.3436,35.3192,35.3436,84196.0
2018-10-01 13:45:00,43.42,43.43,43.41,43.42,94809.0,35.3354,35.3436,35.3273,35.3354,94809.0
2018-10-01 13:50:00,43.42,43.42,43.41,43.41,25625.0,35.3354,35.3354,35.3273,35.3273,25625.0
2018-10-01 13:55:00,43.42,43.42,43.4,43.41,131796.0,35.3354,35.3354,35.3192,35.3273,131796.0
2018-10-01 14:00:00,43.41,43.41,43.37,43.39,660505.0,35.3273,35.3273,35.2947,35.311,660505.0
2018-10-01 14:05:00,43.39,43.4,43.38,43.39,86311.0,35.311,35.3192,35.3029,35.311,86311.0
2018-10-01 14:10:00,43.4,43.4,43.38,43.39,108347.0,35.3192,35.3192,35.3029,35.311,108347.0
2018-10-01 14:15:00,43.39,43.4,43.38,43.38,70683.0,35.311,35.3192,35.3029,35.3029,70683.0
2018-10-01 14:20:00,43.38,43.4,43.38,43.39,95926.0,35.3029,35.3192,35.3029,35.311,95926.0
2018-10-01 14:25:00,43.4,43.41,43.39,43.4,96446.0,35.3192,35.3273,35.311,35.3192,96446.0
2018-10-01 14:30:00,43.39,43.4,43.38,43.39,86480.0,35.311,35.3192,35.3029,35.311,86480.0
2018-10-01 14:35:00,43.39,43.39,43.38,43.38,74520.0,35.311,35.311,35.3029,35.3029,74520.0
2018-10-01 14:40:00,43.38,43.39,43.37,43.39,54863.0,35.3029,35.311,35.2947,35.311,54863.0
2018-10-01 14:45:00,43.39,43.41,43.38,43.4,60586.0,35.311,35.3273,35.3029,35.3192,60586.0
2018-10-01 14:50:00,43.39,43.4,43.39,43.39,54275.0,35.311,35.3192,35.311,35.311,54275.0
2018-10-01 14:55:00,43.4,43.41,43.39,43.41,91192.0,35.3192,35.3273,35.311,35.3273,91192.0
2018-10-01 15:00:00,43.41,43.42,43.4,43.41,106265.0,35.3273,35.3354,35.3192,35.3273,106265.0
2018-10-01 15:05:00,43.41,43.41,43.39,43.4,97642.0,35.3273,35.3273,35.311,35.3192,97642.0
2018-10-01 15:10:00,43.4,43.4,43.38,43.4,122038.0,35.3192,35.3192,35.3029,35.3192,122038.0
2018-10-01 15:15:00,43.39,43.4,43.39,43.4,60780.0,35.311,35.3192,35.311,35.3192,60780.0
2018-10-01 15:20:00,43.4,43.4,43.38,43.39,175616.0,35.3192,35.3192,35.3029,35.311,175616.0
2018-10-01 15:25:00,43.39,43.4,43.36,43.37,149652.0,35.311,35.3192,35.2866,35.2947,149652.0
2018-10-01 15:30:00,43.37,43.37,43.35,43.36,66059.0,35.2947,35.2947,35.2785,35.2866,66059.0
2018-10-01 15:35:00,43.36,43.36,43.34,43.35,233625.0,35.2866,35.2866,35.2703,35.2785,233625.0
2018-10-01 15:40:00,43.35,43.36,43.33,43.34,104503.0,35.2785,35.2866,35.2622,35.2703,104503.0
2018-10-01 15:45:00,43.34,43.38,43.34,43.37,69413.0,35.2703,35.3029,35.2703,35.2947,69413.0
2018-10-01 15:50:00,43.37,43.39,43.37,43.39,152966.0,35.2947,35.311,35.2947,35.311,152966.0
2018-10-01 15:55:00,43.39,43.4,43.36,43.37,568301.0,35.311,35.3192,35.2866,35.2947,568301.0
2018-10-02 09:30:00,43.03,43.03,42.99,43.01,200295.0,35.018,35.018,34.9855,35.0018,200295.0
2018-10-02 09:35:00,43.02,43.03,43.0,43.0,189542.0,35.0099,35.018,34.9936,34.9936,189542.0
2018-10-02 09:40:00,43.0,43.04,43.0,43.04,132559.0,34.9936,35.0262,34.9936,35.0262,132559.0
2018-10-02 09:45:00,43.04,43.06,43.03,43.04,308445.0,35.0262,35.0425,35.018,35.0262,308445.0
2018-10-02 09:50:00,43.04,43.04,43.0,43.01,95953.0,35.0262,35.0262,34.9936,35.0018,95953.0
2018-10-02 09:55:00,43.01,43.02,42.98,43.01,160265.0,35.0018,35.0099,34.9774,35.0018,160265.0
2018-10-02 10:00:00,43.02,43.08,43.02,43.05,108769.0,35.0099,35.0587,35.0099,35.0343,108769.0
2018-10-02 10:05:00,43.05,43.05,43.0,43.0,145196.0,35.0343,35.0343,34.9936,34.9936,145196.0
2018-10-02 10:10:00,43.01,43.04,43.0,43.04,164737.0,35.0018,35.0262,34.9936,35.0262,164737.0
2018-10-02 10:15:00,43.04,43.06,43.01,43.02,178414.0,35.0262,35.0425,35.0018,35.0099,178414.0
2018-10-02 10:20:00,43.02,43.03,42.99,43.02,76143.0,35.0099,35.018,34.9855,35.0099,76143.0
2018-10-02 10:25:00,43.02,43.03,43.0,43.03,238878.0,35.0099,35.018,34.9936,35.018,238878.0
2018-10-02 10:30:00,43.04,43.04,43.0,43.01,132301.0,35.0262,35.0262,34.9936,35.0018,132301.0
2018-10-02 10:35:00,43.01,43.01,42.97,42.98,56449.0,35.0018,35.0018,34.9692,34.9774,56449.0
2018-10-02 10:40:00,42.98,42.99,42.96,42.97,56130.0,34.9774,34.9855,34.9611,34.9692,56130.0
2018-10-02 10:45:00,42.97,43.04,42.96,43.03,173189.0,34.9692,35.0262,34.9611,35.018,173189.0
2018-10-02 10:50:00,43.02,43.08,43.02,43.07,136093.0,35.0099,35.0587,35.0099,35.0506,136093.0
2018-10-02 10:55:00,43.07,43.08,43.06,43.08,39628.0,35.0506,35.0587,35.0425,35.0587,39628.0
2018-10-02 11:00:00,43.08,43.1,43.06,43.1,61519.0,35.0587,35.075,35.0425,35.075,61519.0
2018-10-02 11:05:00,43.09,43.13,43.09,43.13,49783.0,35.0669,35.0994,35.0669,35.0994,49783.0
2018-10-02 11:10:00,43.12,43.13,43.11,43.11,50654.0,35.0913,35.0994,35.0831,35.0831,50654.0
2018-10-02 11:15:00,43.12,43.12,43.09,43.09,31581.0,35.0913,35.0913,35.0669,35.0669,31581.0
2018-10-02 11:20:00,43.09,43.13,43.08,43.12,229228.0,35.0669,35.0994,35.0587,35.0913,229228.0
2018-10-02 11:25:00,43.12,43.13,43.11,43.12,154977.0,35.0913,35.0994,35.0831,35.0913,154977.0
2018-10-02 11:30:00,43.12,43.13,43.09,43.1,114541.0,35.0913,35.0994,35.0669,35.075,114541.0
2018-10-02 11:35:00,43.09,43.1,43.08,43.09,54665.0,35.0669,35.075,35.0587,35.0669,54665.0
2018-10-02 11:40:00,43.09,43.1,43.07,43.1,39789.0,35.0669,35.075,35.0506,35.075,39789.0
2018-10-02 11:45:00,43.1,43.13,43.1,43.13,70210.0,35.075,35.0994,35.075,35.0994,70210.0
2018-10-02 11:50:00,43.13,43.13,43.11,43.12,38272.0,35.0994,35.0994,35.0831,35.0913,38272.0
2018-10-02 11:55:00,43.12,43.13,43.11,43.13,27174.0,35.0913,35.0994,35.0831,35.0994,27174.0
2018-10-02 12:00:00,43.13,43.15,43.12,43.15,57945.0,35.0994,35.1157,35.0913,35.1157,57945.0
2018-10-02 12:05:00,43.15,43.15,43.14,43.14,37883.0,35.1157,35.1157,35.1076,35.1076,37883.0
2018-10-02 12:10:00,43.15,43.16,43.13,43.13,46477.0,35.1157,35.1238,35.0994,35.0994,46477.0
2018-10-02 12:15:00,43.12,43.13,43.1,43.11,17650.0,35.0913,35.0994,35.075,35.0831,17650.0
2018-10-02 12:20:00,43.1,43.12,43.1,43.12,38181.0,35.075,35.0913,35.075,35.0913,38181.0
2018-10-02 12:25:00,43.12,43.13,43.12,43.12,26853.0,35.0913,35.0994,35.0913,35.0913,26853.0
2018-10-02 12:30:00,43.12,43.13,43.11,43.12,98623.0,35.0913,35.0994,35.0831,35.0913,98623.0
2018-10-02 12:35:00,43.12,43.14,43.12,43.14,88089.0,35.0913,35.1076,35.0913,35.1076,88089.0
2018-10-02 12:40:00,43.13,43.15,43.12,43.13,34651.0,35.0994,35.1157,35.0913,35.0994,34651.0
2018-10-02 12:45:00,43.13,43.13,43.1,43.1,23133.0,35.0994,35.0994,35.075,35.075,23133.0
2018-10-02 12:50:00,43.11,43.11,43.08,43.08,24721.0,35.0831,35.0831,35.0587,35.0587,24721.0
2018-10-02 12:55:00,43.09,43.09,43.08,43.09,11110.0,35.0669,35.0669,35.0587,35.0669,11110.0
2018-10-02 13:00:00,43.09,43.1,43.07,43.09,49176.0,35.0669,35.075,35.0506,35.0669,49176.0
2018-10-02 13:05:00,43.09,43.09,43.08,43.09,35137.0,35.0669,35.0669,35.0587,35.0669,35137.0
2018-10-02 13:10:00,43.09,43.1,43.09,43.1,51384.0,35.0669,35.075,35.0669,35.075,51384.0
2018-10-02 13:15:00,43.1,43.12,43.09,43.12,98713.0,35.075,35.0913,35.0669,35.0913,98713.0
2018-10-02 13:20:00,43.11,43.12,43.09,43.1,43326.0,35.0831,35.0913,35.0669,35.075,43326.0
2018-10-02 13:25:00,43.1,43.1,43.09,43.09,11283.0,35.075,35.075,35.0669,35.0669,11283.0
2018-10-02 13:30:00,43.09,43.1,43.09,43.09,51402.0,35.0669,35.075,35.0669,35.0669,51402.0
2018-10-02 13:35:00,43.1,43.11,43.09,43.11,52264.0,35.075,35.0831,35.0669,35.0831,52264.0
2018-10-02 13:40:00,43.11,43.12,43.1,43.12,67952.0,35.0831,35.0913,35.075,35.0913,67952.0
2018-10-02 13:45:00,43.11,43.12,43.11,43.11,52710.0,35.0831,35.0913,35.0831,35.0831,52710.0
2018-10-02 13:50:00,43.1,43.11,43.09,43.09,46365.0,35.075,35.0831,35.0669,35.0669,46365.0
2018-10-02 13:55:00,43.09,43.1,43.08,43.1,39866.0,35.0669,35.075,35.0587,35.075,39866.0
2018-10-02 14:00:00,43.09,43.1,43.09,43.09,21779.0,35.0669,35.075,35.0669,35.0669,21779.0
2018-10-02 14:05:00,43.09,43.11,43.09,43.11,67643.0,35.0669,35.0831,35.0669,35.0831,67643.0
2018-10-02 14:10:00,43.11,43.11,43.09,43.1,196725.0,35.0831,35.0831,35.0669,35.075,196725.0
2018-10-02 14:15:00,43.1,43.11,43.09,43.11,43937.0,35.075,35.0831,35.0669,35.0831,43937.0
2018-10-02 14:20:00,43.1,43.12,43.1,43.11,60706.0,35.075,35.0913,35.075,35.0831,60706.0
2018-10-02 14:25:00,43.11,43.12,43.1,43.12,32472.0,35.0831,35.0913,35.075,35.0913,32472.0
2018-10-02 14:30:00,43.12,43.12,43.1,43.11,180521.0,35.0913,35.0913,35.075,35.0831,180521.0
2018-10-02 14:35:00,43.1,43.11,43.1,43.1,119910.0,35.075,35.0831,35.075,35.075,119910.0
2018-10-02 14:40:00,43.1,43.11,43.09,43.09,47861.0,35.075,35.0831,35.0669,35.0669,47861.0
2018-10-02 14:45:00,43.09,43.1,43.08,43.09,96100.0,35.0669,35.075,35.0587,35.0669,96100.0
2018-10-02 14:50:00,43.09,43.11,43.08,43.08,74979.0,35.0669,35.0831,35.0587,35.0587,74979.0
2018-10-02 14:55:00,43.08,43.09,43.05,43.06,83072.0,35.0587,35.0669,35.0343,35.0425,83072.0
2018-10-02 15:00:00,43.07,43.07,43.03,43.03,180711.0,35.0506,35.0506,35.018,35.018,180711.0
2018-10-02 15:05:00,43.03,43.06,43.02,43.06,154786.0,35.018,35.0425,35.0099,35.0425,154786.0
2018-10-02 15:10:00,43.06,43.06,43.04,43.05,64136.0,35.0425,35.0425,35.0262,35.0343,64136.0
2018-10-02 15:15:00,43.04,43.06,43.03,43.03,94492.0,35.0262,35.0425,35.018,35.018,94492.0
2018-10-02 15:20:00,43.04,43.05,43.03,43.05,128492.0,35.0262,35.0343,35.018,35.0343,128492.0
2018-10-02 15:25:00,43.04,43.06,43.04,43.05,68974.0,35.0262,35.0425,35.0262,35.0343,68974.0
2018-10-02 15:30:00,43.06,43.07,43.05,43.06,171149.0,35.0425,35.0506,35.0343,35.0425,171149.0
2018-10-02 15:35:00,43.06,43.07,43.05,43.06,100702.0,35.0425,35.0506,35.0343,35.0425,100702.0
2018-10-02 15:40:00,43.06,43.09,43.05,43.09,142255.0,35.0425,35.0669,35.0343,35.0669,142255.0
2018-10-02 15:45:00,43.09,43.11,43.08,43.1,83542.0,35.0669,35.0831,35.0587,35.075,83542.0
2018-10-02 15:50:00,43.1,43.11,43.09,43.11,165169.0,35.075,35.0831,35.0669,35.0831,165169.0
2018-10-02 15:55:00,43.1,43.1,43.08,43.09,165616.0,35.075,35.075,35.0587,35.0669,165616.0
2018-10-03 09:30:00,43.19,43.19,43.14,43.16,239501.0,35.1483,35.1483,35.1076,35.1238,239501.0
2018-10-03 09:35:00,43.16,43.17,43.14,43.15,161574.0,35.1238,35.132,35.1076,35.1157,161574.0
2018-10-03 09:40:00,43.15,43.17,43.12,43.13,51810.0,35.1157,35.132,35.0913,35.0994,51810.0
2018-10-03 09:45:00,43.13,43.13,43.1,43.12,67384.0,35.0994,35.0994,35.075,35.0913,67384.0
2018-10-03 09:50:00,43.12,43.12,43.09,43.12,51630.0,35.0913,35.0913,35.0669,35.0913,51630.0
2018-10-03 09:55:00,43.13,43.13,43.11,43.11,30449.0,35.0994,35.0994,35.0831,35.0831,30449.0
2018-10-03 10:00:00,43.11,43.14,43.09,43.13,147800.0,35.0831,35.1076,35.0669,35.0994,147800.0
2018-10-03 10:05:00,43.13,43.18,43.12,43.18,79667.0,35.0994,35.1401,35.0913,35.1401,79667.0
2018-10-03 10:10:00,43.18,43.19,43.16,43.19,176752.0,35.1401,35.1483,35.1238,35.1483,176752.0
2018-10-03 10:15:00,43.19,43.19,43.15,43.16,187113.0,35.1483,35.1483,35.1157,35.1238,187113.0
2018-10-03 10:20:00,43.16,43.2,43.16,43.18,92854.0,35.1238,35.1564,35.1238,35.1401,92854.0
2018-10-03 10:25:00,43.19,43.19,43.16,43.18,107594.0,35.1483,35.1483,35.1238,35.1401,107594.0
2018-10-03 10:30:00,43.17,43.17,43.14,43.16,66428.0,35.132,35.132,35.1076,35.1238,66428.0
2018-10-03 10:35:00,43.16,43.16,43.13,43.13,74171.0,35.1238,35.1238,35.0994,35.0994,74171.0
2018-10-03 10:40:00,43.13,43.13,43.06,43.13,154090.0,35.0994,35.0994,35.0425,35.0994,154090.0
2018-10-03 10:45:00,43.14,43.16,43.13,43.15,85101.0,35.1076,35.1238,35.0994,35.1157,85101.0
2018-10-03 10:50:00,43.16,43.16,43.13,43.13,59303.0,35.1238,35.1238,35.0994,35.0994,59303.0
2018-10-03 10:55:00,43.13,43.15,43.12,43.13,53581.0,35.0994,35.1157,35.0913,35.0994,53581.0
2018-10-03 11:00:00,43.14,43.14,43.1,43.1,179067.0,35.1076,35.1076,35.075,35.075,179067.0
2018-10-03 11:05:00,43.11,43.13,43.1,43.13,85839.0,35.0831,35.0994,35.075,35.0994,85839.0
2018-10-03 11:10:00,43.13,43.14,43.12,43.12,75918.0,35.0994,35.1076,35.0913,35.0913,75918.0
2018-10-03 11:15:00,43.11,43.13,43.1,43.11,73572.0,35.0831,35.0994,35.075,35.0831,73572.0
2018-10-03 11:20:00,43.11,43.12,43.1,43.1,42360.0,35.0831,35.0913,35.075,35.075,42360.0
2018-10-03 11:25:00,43.1,43.12,43.1,43.11,74790.0,35.075,35.0913,35.075,35.0831,74790.0
2018-10-03 11:30:00,43.12,43.13,43.09,43.09,121399.0,35.0913,35.0994,35.0669,35.0669,121399.0
2018-10-03 11:35:00,43.09,43.09,43.06,43.08,134441.0,35.0669,35.0669,35.0425,35.0587,134441.0
2018-10-03 11:40:00,43.08,43.09,43.07,43.09,56140.0,35.0587,35.0669,35.0506,35.0669,56140.0
2018-10-03 11:45:00,43.08,43.1,43.08,43.1,119363.0,35.0587,35.075,35.0587,35.075,119363.0
2018-10-03 11:50:00,43.09,43.11,43.09,43.1,31780.0,35.0669,35.0831,35.0669,35.075,31780.0
2018-10-03 11:55:00,43.1,43.11,43.09,43.11,91989.0,35.075,35.0831,35.0669,35.0831,91989.0
2018-10-03 12:00:00,43.11,43.12,43.1,43.11,59965.0,35.0831,35.0913,35.075,35.0831,59965.0
2018-10-03 12:05:00,43.11,43.11,43.09,43.09,35782.0,35.0831,35.0831,35.0669,35.0669,35782.0
2018-10-03 12:10:00,43.09,43.1,43.09,43.09,17495.0,35.0669,35.075,35.0669,35.0669,17495.0
2018-10-03 12:15:00,43.09,43.12,43.09,43.12,67289.0,35.0669,35.0913,35.0669,35.0913,67289.0
2018-10-03 12:20:00,43.12,43.13,43.11,43.13,24069.0,35.0913,35.0994,35.0831,35.0994,24069.0
2018-10-03 12:25:00,43.13,43.13,43.12,43.13,69414.0,35.0994,35.0994,35.0913,35.0994,69414.0
2018-10-03 12:30:00,43.13,43.13,43.11,43.13,92016.0,35.0994,35.0994,35.0831,35.0994,92016.0
2018-10-03 12:35:00,43.13,43.13,43.1,43.11,106591.0,35.0994,35.0994,35.075,35.0831,106591.0
2018-10-03 12:40:00,43.1,43.11,43.09,43.1,101713.0,35.075,35.0831,35.0669,35.075,101713.0
2018-10-03 12:45:00,43.11,43.12,43.1,43.12,65140.0,35.0831,35.0913,35.075,35.0913,65140.0
2018-10-03 12:50:00,43.12,43.12,43.11,43.12,42301.0,35.0913,35.0913,35.0831,35.0913,42301.0
2018-10-03 12:55:00,43.12,43.12,43.1,43.1,65941.0,35.0913,35.0913,35.075,35.075,65941.0
2018-10-03 13:00:00,43.1,43.12,43.1,43.12,41321.0,35.075,35.0913,35.075,35.0913,41321.0
2018-10-03 13:05:00,43.13,43.14,43.11,43.13,119854.0,35.0994,35.1076,35.0831,35.0994,119854.0
2018-10-03 13:10:00,43.13,43.14,43.11,43.14,47216.0,35.0994,35.1076,35.0831,35.1076,47216.0
2018-10-03 13:15:00,43.14,43.14,43.11,43.12,42380.0,35.1076,35.1076,35.0831,35.0913,42380.0
2018-10-03 13:20:00,43.12,43.13,43.11,43.11,58100.0,35.0913,35.0994,35.0831,35.0831,58100.0
2018-10-03 13:25:00,43.11,43.14,43.11,43.14,86847.0,35.0831,35.1076,35.0831,35.1076,86847.0
2018-10-03 13:30:00,43.14,43.16,43.13,43.16,69455.0,35.1076,35.1238,35.0994,35.1238,69455.0
2018-10-03 13:35:00,43.16,43.18,43.15,43.17,172113.0,35.1238,35.1401,35.1157,35.132,172113.0
2018-10-03 13:40:00,43.17,43.17,43.15,43.16,29457.0,35.132,35.132,35.1157,35.1238,29457.0
2018-10-03 13:45:00,43.16,43.16,43.15,43.16,34785.0,35.1238,35.1238,35.1157,35.1238,34785.0
2018-10-03 13:50:00,43.16,43.17,43.15,43.15,73037.0,35.1238,35.132,35.1157,35.1157,73037.0
2018-10-03 13:55:00,43.16,43.17,43.15,43.15,37014.0,35.1238,35.132,35.1157,35.1157,37014.0
2018-10-03 14:00:00,43.16,43.16,43.15,43.16,45876.0,35.1238,35.1238,35.1157,35.1238,45876.0
2018-10-03 14:05:00,43.16,43.16,43.14,43.15,103641.0,35.1238,35.1238,35.1076,35.1157,103641.0
2018-10-03 14:10:00,43.15,43.16,43.14,43.15,73194.0,35.1157,35.1238,35.1076,35.1157,73194.0
2018-10-03 14:15:00,43.16,43.16,43.14,43.15,65222.0,35.1238,35.1238,35.1076,35.1157,65222.0
2018-10-03 14:20:00,43.15,43.15,43.13,43.14,126607.0,35.1157,35.1157,35.0994,35.1076,126607.0
2018-10-03 14:25:00,43.13,43.14,43.12,43.12,39687.0,35.0994,35.1076,35.0913,35.0913,39687.0
2018-10-03 14:30:00,43.12,43.13,43.1,43.1,102667.0,35.0913,35.0994,35.075,35.075,102667.0
2018-10-03 14:35:00,43.1,43.11,43.06,43.09,90948.0,35.075,35.0831,35.0425,35.0669,90948.0
2018-10-03 14:40:00,43.09,43.09,43.06,43.07,73312.0,35.0669,35.0669,35.0425,35.0506,73312.0
2018-10-03 14:45:00,43.06,43.07,43.03,43.03,77098.0,35.0425,35.0506,35.018,35.018,77098.0
2018-10-03 14:50:00,43.04,43.04,43.01,43.03,79190.0,35.0262,35.0262,35.0018,35.018,79190.0
2018-10-03 14:55:00,43.02,43.05,43.02,43.04,57577.0,35.0099,35.0343,35.0099,35.0262,57577.0
2018-10-03 15:00:00,43.04,43.05,43.01,43.02,111015.0,35.0262,35.0343,35.0018,35.0099,111015.0
2018-10-03 15:05:00,43.02,43.04,43.02,43.02,74301.0,35.0099,35.0262,35.0099,35.0099,74301.0
2018-10-03 15:10:00,43.02,43.03,43.0,43.02,73506.0,35.0099,35.018,34.9936,35.0099,73506.0
2018-10-03 15:15:00,43.02,43.02,43.0,43.0,75329.0,35.0099,35.0099,34.9936,34.9936,75329.0
2018-10-03 15:20:00,43.01,43.02,42.99,43.01,62407.0,35.0018,35.0099,34.9855,35.0018,62407.0
2018-10-03 15:25:00,43.01,43.01,42.98,42.99,69233.0,35.0018,35.0018,34.9774,34.9855,69233.0
2018-10-03 15:30:00,42.98,42.99,42.98,42.98,75698.0,34.9774,34.9855,34.9774,34.9774,75698.0
2018-10-03 15:35:00,42.99,43.0,42.98,42.98,172908.0,34.9855,34.9936,34.9774,34.9774,172908.0
2018-10-03 15:40:00,42.99,43.0,42.97,43.0,126415.0,34.9855,34.9936,34.9692,34.9936,126415.0
2018-10-03 15:45:00,43.0,43.02,42.99,43.01,64017.0,34.9936,35.0099,34.9855,35.0018,64017.0
2018-10-03 15:50:00,43.01,43.03,43.0,43.03,74854.0,35.0018,35.018,34.9936,35.018,74854.0
2018-10-03 15:55:00,43.03,43.04,43.01,43.03,374399.0,35.018,35.0262,35.0018,35.018,374399.0
2018-10-04 09:30:00,42.72,42.76,42.69,42.69,171310.0,34.7658,34.7983,34.7414,34.7414,171310.0
2018-10-04 09:35:00,42.7,42.74,42.7,42.73,116075.0,34.7495,34.782,34.7495,34.7739,116075.0
2018-10-04 09:40:00,42.73,42.74,42.66,42.67,94894.0,34.7739,34.782,34.7169,34.7251,94894.0
2018-10-04 09:45:00,42.67,42.68,42.65,42.68,124013.0,34.7251,34.7332,34.7088,34.7332,124013.0
2018-10-04 09:50:00,42.68,42.7,42.66,42.69,88687.0,34.7332,34.7495,34.7169,34.7414,88687.0
2018-10-04 09:55:00,42.68,42.69,42.64,42.65,114423.0,34.7332,34.7414,34.7007,34.7088,114423.0
2018-10-04 10:00:00,42.64,42.65,42.61,42.64,159020.0,34.7007,34.7088,34.6762,34.7007,159020.0
2018-10-04 10:05:00,42.65,42.66,42.6,42.62,54133.0,34.7088,34.7169,34.6681,34.6844,54133.0
2018-10-04 10:10:00,42.61,42.62,42.56,42.59,304379.0,34.6762,34.6844,34.6356,34.66,304379.0
2018-10-04 10:15:00,42.58,42.59,42.55,42.58,174669.0,34.6518,34.66,34.6274,34.6518,174669.0
2018-10-04 10:20:00,42.57,42.58,42.55,42.58,121295.0,34.6437,34.6518,34.6274,34.6518,121295.0
2018-10-04 10:25:00,42.57,42.59,42.55,42.56,105669.0,34.6437,34.66,34.6274,34.6356,105669.0
2018-10-04 10:30:00,42.57,42.58,42.53,42.55,80550.0,34.6437,34.6518,34.6111,34.6274,80550.0
2018-10-04 10:35:00,42.55,42.58,42.54,42.56,159971.0,34.6274,34.6518,34.6193,34.6356,159971.0
2018-10-04 10:40:00,42.55,42.56,42.52,42.54,76603.0,34.6274,34.6356,34.603,34.6193,76603.0
2018-10-04 10:45:00,42.55,42.57,42.54,42.56,59964.0,34.6274,34.6437,34.6193,34.6356,59964.0
2018-10-04 10:50:00,42.56,42.59,42.56,42.56,68349.0,34.6356,34.66,34.6356,34.6356,68349.0
2018-10-04 10:55:00,42.56,42.57,42.54,42.56,64849.0,34.6356,34.6437,34.6193,34.6356,64849.0
2018-10-04 11:00:00,42.55,42.61,42.54,42.6,181450.0,34.6274,34.6762,34.6193,34.6681,181450.0
2018-10-04 11:05:00,42.6,42.61,42.57,42.57,66620.0,34.6681,34.6762,34.6437,34.6437,66620.0
2018-10-04 11:10:00,42.57,42.59,42.55,42.55,65562.0,34.6437,34.66,34.6274,34.6274,65562.0
2018-10-04 11:15:00,42.55,42.57,42.53,42.55,51013.0,34.6274,34.6437,34.6111,34.6274,51013.0
2018-10-04 11:20:00,42.55,42.55,42.51,42.54,41566.0,34.6274,34.6274,34.5949,34.6193,41566.0
2018-10-04 11:25:00,42.55,42.56,42.51,42.51,67612.0,34.6274,34.6356,34.5949,34.5949,67612.0
2018-10-04 11:30:00,42.51,42.53,42.49,42.51,93198.0,34.5949,34.6111,34.5786,34.5949,93198.0
2018-10-04 11:35:00,42.51,42.51,42.47,42.48,126263.0,34.5949,34.5949,34.5623,34.5705,126263.0
2018-10-04 11:40:00,42.48,42.5,42.47,42.48,43252.0,34.5705,34.5867,34.5623,34.5705,43252.0
2018-10-04 11:45:00,42.48,42.5,42.46,42.46,135371.0,34.5705,34.5867,34.5542,34.5542,135371.0
2018-10-04 11:50:00,42.46,42.47,42.44,42.47,58845.0,34.5542,34.5623,34.5379,34.5623,58845.0
2018-10-04 11:55:00,42.47,42.48,42.44,42.45,69859.0,34.5623,34.5705,34.5379,34.546,69859.0
2018-10-04 12:00:00,42.45,42.45,42.4,42.42,102305.0,34.546,34.546,34.5053,34.5216,102305.0
2018-10-04 12:05:00,42.41,42.43,42.39,42.41,208440.0,34.5135,34.5298,34.4972,34.5135,208440.0
2018-10-04 12:10:00,42.41,42.42,42.38,42.38,27420.0,34.5135,34.5216,34.4891,34.4891,27420.0
2018-10-04 12:15:00,42.38,42.39,42.35,42.37,107188.0,34.4891,34.4972,34.4647,34.4809,107188.0
2018-10-04 12:20:00,42.37,42.38,42.34,42.34,133109.0,34.4809,34.4891,34.4565,34.4565,133109.0
2018-10-04 12:25:00,42.35,42.38,42.32,42.38,145806.0,34.4647,34.4891,34.4402,34.4891,145806.0
2018-10-04 12:30:00,42.37,42.41,42.36,42.41,211075.0,34.4809,34.5135,34.4728,34.5135,211075.0
2018-10-04 12:35:00,42.41,42.43,42.4,42.42,137879.0,34.5135,34.5298,34.5053,34.5216,137879.0
2018-10-04 12:40:00,42.42,42.42,42.4,42.41,105511.0,34.5216,34.5216,34.5053,34.5135,105511.0
2018-10-04 12:45:00,42.4,42.43,42.4,42.41,59657.0,34.5053,34.5298,34.5053,34.5135,59657.0
2018-10-04 12:50:00,42.41,42.42,42.38,42.39,92224.0,34.5135,34.5216,34.4891,34.4972,92224.0
2018-10-04 12:55:00,42.38,42.39,42.37,42.38,69244.0,34.4891,34.4972,34.4809,34.4891,69244.0
2018-10-04 13:00:00,42.38,42.38,42.33,42.34,233096.0,34.4891,34.4891,34.4484,34.4565,233096.0
2018-10-04 13:05:00,42.34,42.37,42.34,42.34,150328.0,34.4565,34.4809,34.4565,34.4565,150328.0
2018-10-04 13:10:00,42.35,42.36,42.31,42.32,109280.0,34.4647,34.4728,34.4321,34.4402,109280.0
2018-10-04 13:15:00,42.33,42.35,42.32,42.33,99950.0,34.4484,34.4647,34.4402,34.4484,99950.0
2018-10-04 13:20:00,42.33,42.33,42.3,42.33,90145.0,34.4484,34.4484,34.424,34.4484,90145.0
2018-10-04 13:25:00,42.33,42.37,42.32,42.36,61492.0,34.4484,34.4809,34.4402,34.4728,61492.0
2018-10-04 13:30:00,42.36,42.37,42.31,42.32,119396.0,34.4728,34.4809,34.4321,34.4402,119396.0
2018-10-04 13:35:00,42.33,42.34,42.31,42.33,64213.0,34.4484,34.4565,34.4321,34.4484,64213.0
2018-10-04 13:40:00,42.34,42.39,42.34,42.38,98423.0,34.4565,34.4972,34.4565,34.4891,98423.0
2018-10-04 13:45:00,42.38,42.38,42.35,42.35,63475.0,34.4891,34.4891,34.4647,34.4647,63475.0
2018-10-04 13:50:00,42.35,42.38,42.34,42.37,135773.0,34.4647,34.4891,34.4565,34.4809,135773.0
2018-10-04 13:55:00,42.37,42.37,42.34,42.37,49578.0,34.4809,34.4809,34.4565,34.4809,49578.0
2018-10-04 14:00:00,42.37,42.38,42.34,42.38,64846.0,34.4809,34.4891,34.4565,34.4891,64846.0
2018-10-04 14:05:00,42.38,42.38,42.36,42.37,116317.0,34.4891,34.4891,34.4728,34.4809,116317.0
2018-10-04 14:10:00,42.36,42.38,42.35,42.37,234956.0,34.4728,34.4891,34.4647,34.4809,234956.0
2018-10-04 14:15:00,42.36,42.37,42.33,42.33,82043.0,34.4728,34.4809,34.4484,34.4484,82043.0
2018-10-04 14:20:00,42.34,42.35,42.32,42.34,180500.0,34.4565,34.4647,34.4402,34.4565,180500.0
2018-10-04 14:25:00,42.34,42.37,42.33,42.36,109606.0,34.4565,34.4809,34.4484,34.4728,109606.0
2018-10-04 14:30:00,42.35,42.37,42.34,42.36,74555.0,34.4647,34.4809,34.4565,34.4728,74555.0
2018-10-04 14:35:00,42.37,42.44,42.36,42.43,71539.0,34.4809,34.5379,34.4728,34.5298,71539.0
2018-10-04 14:40:00,42.43,42.43,42.4,42.41,110116.0,34.5298,34.5298,34.5053,34.5135,110116.0
2018-10-04 14:45:00,42.41,42.45,42.41,42.43,91811.0,34.5135,34.546,34.5135,34.5298,91811.0
2018-10-04 14:50:00,42.44,42.48,42.43,42.47,72091.0,34.5379,34.5705,34.5298,34.5623,72091.0
2018-10-04 14:55:00,42.48,42.48,42.46,42.48,88599.0,34.5705,34.5705,34.5542,34.5705,88599.0
2018-10-04 15:00:00,42.47,42.48,42.46,42.47,53099.0,34.5623,34.5705,34.5542,34.5623,53099.0
2018-10-04 15:05:00,42.47,42.5,42.47,42.49,80211.0,34.5623,34.5867,34.5623,34.5786,80211.0
2018-10-04 15:10:00,42.49,42.5,42.47,42.47,33666.0,34.5786,34.5867,34.5623,34.5623,33666.0
2018-10-04 15:15:00,42.47,42.5,42.47,42.48,80832.0,34.5623,34.5867,34.5623,34.5705,80832.0
2018-10-04 15:20:00,42.47,42.48,42.44,42.45,83981.0,34.5623,34.5705,34.5379,34.546,83981.0
2018-10-04 15:25:00,42.45,42.46,42.43,42.43,58402.0,34.546,34.5542,34.5298,34.5298,58402.0
2018-10-04 15:30:00,42.43,42.45,42.42,42.43,174136.0,34.5298,34.546,34.5216,34.5298,174136.0
2018-10-04 15:35:00,42.43,42.43,42.41,42.43,87936.0,34.5298,34.5298,34.5135,34.5298,87936.0
2018-10-04 15:40:00,42.43,42.46,42.42,42.45,252963.0,34.5298,34.5542,34.5216,34.546,252963.0
2018-10-04 15:45:00,42.45,42.5,42.45,42.49,244105.0,34.546,34.5867,34.546,34.5786,244105.0
2018-10-04 15:50:00,42.5,42.5,42.48,42.5,74011.0,34.5867,34.5867,34.5705,34.5867,74011.0
2018-10-04 15:55:00,42.5,42.5,42.46,42.48,434505.0,34.5867,34.5867,34.5542,34.5705,434505.0
2018-10-05 09:30:00,42.39,42.4,42.34,42.39,122247.0,34.4972,34.5053,34.4565,34.4972,122247.0
2018-10-05 09:35:00,42.38,42.44,42.38,42.41,130004.0,34.4891,34.5379,34.4891,34.5135,130004.0
2018-10-05 09:40:00,42.4,42.42,42.39,42.41,64094.0,34.5053,34.5216,34.4972,34.5135,64094.0
2018-10-05 09:45:00,42.41,42.44,42.38,42.39,29563.0,34.5135,34.5379,34.4891,34.4972,29563.0
2018-10-05 09:50:00,42.39,42.42,42.36,42.39,44175.0,34.4972,34.5216,34.4728,34.4972,44175.0
2018-10-05 09:55:00,42.38,42.39,42.34,42.35,67792.0,34.4891,34.4972,34.4565,34.4647,67792.0
2018-10-05 10:00:00,42.34,42.38,42.34,42.35,138762.0,34.4565,34.4891,34.4565,34.4647,138762.0
2018-10-05 10:05:00,42.34,42.38,42.34,42.36,83824.0,34.4565,34.4891,34.4565,34.4728,83824.0
2018-10-05 10:10:00,42.35,42.35,42.31,42.33,122678.0,34.4647,34.4647,34.4321,34.4484,122678.0
2018-10-05 10:15:00,42.33,42.36,42.31,42.34,83538.0,34.4484,34.4728,34.4321,34.4565,83538.0
2018-10-05 10:20:00,42.33,42.37,42.32,42.36,71105.0,34.4484,34.4809,34.4402,34.4728,71105.0
2018-10-05 10:25:00,42.36,42.4,42.36,42.39,246300.0,34.4728,34.5053,34.4728,34.4972,246300.0
2018-10-05 10:30:00,42.39,42.39,42.34,42.36,154123.0,34.4972,34.4972,34.4565,34.4728,154123.0
2018-10-05 10:35:00,42.36,42.37,42.33,42.34,111761.0,34.4728,34.4809,34.4484,34.4565,111761.0
2018-10-05 10:40:00,42.34,42.37,42.33,42.36,117779.0,34.4565,34.4809,34.4484,34.4728,117779.0
2018-10-05 10:45:00,42.36,42.36,42.3,42.3,145422.0,34.4728,34.4728,34.424,34.424,145422.0
2018-10-05 10:50:00,42.3,42.31,42.28,42.3,358307.0,34.424,34.4321,34.4077,34.424,358307.0
2018-10-05 10:55:00,42.3,42.38,42.29,42.32,345737.0,34.424,34.4891,34.4158,34.4402,345737.0
2018-10-05 11:00:00,42.31,42.32,42.27,42.28,117656.0,34.4321,34.4402,34.3996,34.4077,117656.0
2018-10-05 11:05:00,42.28,42.29,42.27,42.27,166818.0,34.4077,34.4158,34.3996,34.3996,166818.0
2018-10-05 11:10:00,42.27,42.28,42.25,42.27,61267.0,34.3996,34.4077,34.3833,34.3996,61267.0
2018-10-05 11:15:00,42.28,42.28,42.24,42.26,85515.0,34.4077,34.4077,34.3751,34.3914,85515.0
2018-10-05 11:20:00,42.25,42.28,42.23,42.27,54807.0,34.3833,34.4077,34.367,34.3996,54807.0
2018-10-05 11:25:00,42.28,42.28,42.22,42.22,51632.0,34.4077,34.4077,34.3589,34.3589,51632.0
2018-10-05 11:30:00,42.22,42.23,42.2,42.22,75608.0,34.3589,34.367,34.3426,34.3589,75608.0
2018-10-05 11:35:00,42.22,42.24,42.21,42.24,64368.0,34.3589,34.3751,34.3507,34.3751,64368.0
2018-10-05 11:40:00,42.23,42.23,42.17,42.2,110439.0,34.367,34.367,34.3182,34.3426,110439.0
2018-10-05 11:45:00,42.19,42.2,42.17,42.18,89266.0,34.3344,34.3426,34.3182,34.3263,89266.0
2018-10-05 11:50:00,42.18,42.18,42.13,42.15,102175.0,34.3263,34.3263,34.2856,34.3019,102175.0
2018-10-05 11:55:00,42.15,42.17,42.11,42.13,103579.0,34.3019,34.3182,34.2693,34.2856,103579.0
2018-10-05 12:00:00,42.12,42.15,42.11,42.14,129274.0,34.2775,34.3019,34.2693,34.2938,129274.0
2018-10-05 12:05:00,42.14,42.17,42.13,42.16,79585.0,34.2938,34.3182,34.2856,34.31,79585.0
2018-10-05 12:10:00,42.16,42.16,42.11,42.12,83351.0,34.31,34.31,34.2693,34.2775,83351.0
2018-10-05 12:15:00,42.13,42.15,42.1,42.15,45186.0,34.2856,34.3019,34.2612,34.3019,45186.0
2018-10-05 12:20:00,42.15,42.16,42.14,42.15,85470.0,34.3019,34.31,34.2938,34.3019,85470.0
2018-10-05 12:25:00,42.16,42.17,42.15,42.16,38414.0,34.31,34.3182,34.3019,34.31,38414.0
2018-10-05 12:30:00,42.16,42.16,42.12,42.13,85099.0,34.31,34.31,34.2775,34.2856,85099.0
2018-10-05 12:35:00,42.12,42.16,42.11,42.14,119058.0,34.2775,34.31,34.2693,34.2938,119058.0
2018-10-05 12:40:00,42.13,42.13,42.09,42.1,134204.0,34.2856,34.2856,34.2531,34.2612,134204.0
2018-10-05 12:45:00,42.11,42.15,42.1,42.14,59685.0,34.2693,34.3019,34.2612,34.2938,59685.0
2018-10-05 12:50:00,42.14,42.16,42.13,42.15,35653.0,34.2938,34.31,34.2856,34.3019,35653.0
2018-10-05 12:55:00,42.15,42.16,42.12,42.13,61122.0,34.3019,34.31,34.2775,34.2856,61122.0
2018-10-05 13:00:00,42.13,42.14,42.1,42.11,82370.0,34.2856,34.2938,34.2612,34.2693,82370.0
2018-10-05 13:05:00,42.11,42.12,42.09,42.1,110042.0,34.2693,34.2775,34.2531,34.2612,110042.0
2018-10-05 13:10:00,42.1,42.12,42.09,42.12,81735.0,34.2612,34.2775,34.2531,34.2775,81735.0
2018-10-05 13:15:00,42.12,42.16,42.12,42.14,67798.0,34.2775,34.31,34.2775,34.2938,67798.0
2018-10-05 13:20:00,42.13,42.13,42.09,42.09,37653.0,34.2856,34.2856,34.2531,34.2531,37653.0
2018-10-05 13:25:00,42.1,42.11,42.08,42.1,88485.0,34.2612,34.2693,34.2449,34.2612,88485.0
2018-10-05 13:30:00,42.11,42.13,42.09,42.09,103869.0,34.2693,34.2856,34.2531,34.2531,103869.0
2018-10-05 13:35:00,42.1,42.11,42.08,42.11,76503.0,34.2612,34.2693,34.2449,34.2693,76503.0
2018-10-05 13:40:00,42.12,42.16,42.11,42.16,48963.0,34.2775,34.31,34.2693,34.31,48963.0
2018-10-05 13:45:00,42.15,42.17,42.14,42.17,44137.0,34.3019,34.3182,34.2938,34.3182,44137.0
2018-10-05 13:50:00,42.17,42.18,42.15,42.17,66119.0,34.3182,34.3263,34.3019,34.3182,66119.0
2018-10-05 13:55:00,42.16,42.18,42.15,42.16,30513.0,34.31,34.3263,34.3019,34.31,30513.0
2018-10-05 14:00:00,42.16,42.17,42.15,42.15,91973.0,34.31,34.3182,34.3019,34.3019,91973.0
2018-10-05 14:05:00,42.16,42.17,42.12,42.14,111719.0,34.31,34.3182,34.2775,34.2938,111719.0
2018-10-05 14:10:00,42.13,42.15,42.12,42.12,44108.0,34.2856,34.3019,34.2775,34.2775,44108.0
2018-10-05 14:15:00,42.13,42.19,42.12,42.19,96591.0,34.2856,34.3344,34.2775,34.3344,96591.0
2018-10-05 14:20:00,42.19,42.19,42.17,42.19,43040.0,34.3344,34.3344,34.3182,34.3344,43040.0
2018-10-05 14:25:00,42.19,42.2,42.17,42.18,75837.0,34.3344,34.3426,34.3182,34.3263,75837.0
2018-10-05 14:30:00,42.19,42.21,42.18,42.19,45167.0,34.3344,34.3507,34.3263,34.3344,45167.0
2018-10-05 14:35:00,42.19,42.2,42.17,42.2,75876.0,34.3344,34.3426,34.3182,34.3426,75876.0
2018-10-05 14:40:00,42.2,42.23,42.18,42.21,40557.0,34.3426,34.367,34.3263,34.3507,40557.0
2018-10-05 14:45:00,42.21,42.22,42.19,42.2,66844.0,34.3507,34.3589,34.3344,34.3426,66844.0
2018-10-05 14:50:00,42.2,42.22,42.2,42.21,91550.0,34.3426,34.3589,34.3426,34.3507,91550.0
2018-10-05 14:55:00,42.21,42.23,42.2,42.23,43844.0,34.3507,34.367,34.3426,34.367,43844.0
2018-10-05 15:00:00,42.23,42.24,42.21,42.23,74308.0,34.367,34.3751,34.3507,34.367,74308.0
2018-10-05 15:05:00,42.23,42.27,42.22,42.25,71264.0,34.367,34.3996,34.3589,34.3833,71264.0
2018-10-05 15:10:00,42.25,42.25,42.23,42.25,34467.0,34.3833,34.3833,34.367,34.3833,34467.0
2018-10-05 15:15:00,42.24,42.25,42.22,42.23,97013.0,34.3751,34.3833,34.3589,34.367,97013.0
2018-10-05 15:20:00,42.23,42.26,42.22,42.25,71143.0,34.367,34.3914,34.3589,34.3833,71143.0
2018-10-05 15:25:00,42.24,42.24,42.21,42.23,84759.0,34.3751,34.3751,34.3507,34.367,84759.0
2018-10-05 15:30:00,42.23,42.23,42.19,42.2,115700.0,34.367,34.367,34.3344,34.3426,115700.0
2018-10-05 15:35:00,42.21,42.21,42.19,42.2,86806.0,34.3507,34.3507,34.3344,34.3426,86806.0
2018-10-05 15:40:00,42.2,42.25,42.19,42.23,194621.0,34.3426,34.3833,34.3344,34.367,194621.0
2018-10-05 15:45:00,42.24,42.26,42.23,42.26,128897.0,34.3751,34.3914,34.367,34.3914,128897.0
2018-10-05 15:50:00,42.26,42.26,42.23,42.25,167718.0,34.3914,34.3914,34.367,34.3833,167718.0
2018-10-05 15:55:00,42.26,42.28,42.23,42.26,671428.0,34.3914,34.4077,34.367,34.3914,671428.0
2018-10-08 09:30:00,41.78,41.8,41.74,41.79,247983.0,34.0008,34.0171,33.9682,34.0089,247983.0
2018-10-08 09:35:00,41.8,41.83,41.77,41.82,308374.0,34.0171,34.0415,33.9927,34.0333,308374.0
2018-10-08 09:40:00,41.82,41.85,41.8,41.84,94357.0,34.0333,34.0578,34.0171,34.0496,94357.0
2018-10-08 09:45:00,41.84,41.87,41.84,41.85,45802.0,34.0496,34.074,34.0496,34.0578,45802.0
2018-10-08 09:50:00,41.85,41.89,41.84,41.89,140384.0,34.0578,34.0903,34.0496,34.0903,140384.0
2018-10-08 09:55:00,41.88,41.9,41.87,41.89,68938.0,34.0822,34.0984,34.074,34.0903,68938.0
2018-10-08 10:00:00,41.89,41.94,41.88,41.94,218839.0,34.0903,34.131,34.0822,34.131,218839.0
2018-10-08 10:05:00,41.93,41.94,41.89,41.91,343231.0,34.1229,34.131,34.0903,34.1066,343231.0
2018-10-08 10:10:00,41.92,41.95,41.9,41.93,281663.0,34.1147,34.1391,34.0984,34.1229,281663.0
2018-10-08 10:15:00,41.93,41.94,41.92,41.93,195486.0,34.1229,34.131,34.1147,34.1229,195486.0
2018-10-08 10:20:00,41.93,41.94,41.9,41.91,166887.0,34.1229,34.131,34.0984,34.1066,166887.0
2018-10-08 10:25:00,41.91,41.93,41.89,41.91,218756.0,34.1066,34.1229,34.0903,34.1066,218756.0
2018-10-08 10:30:00,41.91,41.92,41.88,41.88,156103.0,34.1066,34.1147,34.0822,34.0822,156103.0
2018-10-08 10:35:00,41.88,41.89,41.85,41.86,193769.0,34.0822,34.0903,34.0578,34.0659,193769.0
2018-10-08 10:40:00,41.85,41.87,41.83,41.84,92996.0,34.0578,34.074,34.0415,34.0496,92996.0
2018-10-08 10:45:00,41.84,41.85,41.8,41.82,240979.0,34.0496,34.0578,34.0171,34.0333,240979.0
2018-10-08 10:50:00,41.82,41.83,41.8,41.82,55386.0,34.0333,34.0415,34.0171,34.0333,55386.0
2018-10-08 10:55:00,41.83,41.84,41.81,41.83,136780.0,34.0415,34.0496,34.0252,34.0415,136780.0
2018-10-08 11:00:00,41.84,41.85,41.81,41.83,110399.0,34.0496,34.0578,34.0252,34.0415,110399.0
2018-10-08 11:05:00,41.82,41.83,41.8,41.81,123441.0,34.0333,34.0415,34.0171,34.0252,123441.0
2018-10-08 11:10:00,41.8,41.83,41.8,41.82,97033.0,34.0171,34.0415,34.0171,34.0333,97033.0
2018-10-08 11:15:00,41.81,41.82,41.78,41.8,131120.0,34.0252,34.0333,34.0008,34.0171,131120.0
2018-10-08 11:20:00,41.8,41.83,41.8,41.81,136645.0,34.0171,34.0415,34.0171,34.0252,136645.0
2018-10-08 11:25:00,41.81,41.83,41.79,41.79,251821.0,34.0252,34.0415,34.0089,34.0089,251821.0
2018-10-08 11:30:00,41.79,41.8,41.76,41.76,134407.0,34.0089,34.0171,33.9845,33.9845,134407.0
2018-10-08 11:35:00,41.77,41.77,41.74,41.75,255465.0,33.9927,33.9927,33.9682,33.9764,255465.0
2018-10-08 11:40:00,41.75,41.76,41.72,41.73,157354.0,33.9764,33.9845,33.952,33.9601,157354.0
2018-10-08 11:45:00,41.73,41.73,41.68,41.7,202559.0,33.9601,33.9601,33.9194,33.9357,202559.0
2018-10-08 11:50:00,41.7,41.74,41.7,41.72,163277.0,33.9357,33.9682,33.9357,33.952,163277.0
2018-10-08 11:55:00,41.72,41.75,41.7,41.75,220068.0,33.952,33.9764,33.9357,33.9764,220068.0
2018-10-08 12:00:00,41.75,41.75,41.71,41.73,102111.0,33.9764,33.9764,33.9438,33.9601,102111.0
2018-10-08 12:05:00,41.73,41.75,41.72,41.73,164329.0,33.9601,33.9764,33.952,33.9601,164329.0
2018-10-08 12:10:00,41.74,41.74,41.72,41.74,58711.0,33.9682,33.9682,33.952,33.9682,58711.0
2018-10-08 12:15:00,41.75,41.76,41.74,41.75,98678.0,33.9764,33.9845,33.9682,33.9764,98678.0
2018-10-08 12:20:00,41.74,41.79,41.73,41.79,65428.0,33.9682,34.0089,33.9601,34.0089,65428.0
2018-10-08 12:25:00,41.79,41.81,41.78,41.81,215905.0,34.0089,34.0252,34.0008,34.0252,215905.0
2018-10-08 12:30:00,41.8,41.81,41.78,41.79,45845.0,34.0171,34.0252,34.0008,34.0089,45845.0
2018-10-08 12:35:00,41.79,41.81,41.78,41.8,49789.0,34.0089,34.0252,34.0008,34.0171,49789.0
2018-10-08 12:40:00,41.8,41.82,41.8,41.81,63127.0,34.0171,34.0333,34.0171,34.0252,63127.0
2018-10-08 12:45:00,41.8,41.82,41.79,41.81,52702.0,34.0171,34.0333,34.0089,34.0252,52702.0
2018-10-08 12:50:00,41.81,41.81,41.78,41.79,36292.0,34.0252,34.0252,34.0008,34.0089,36292.0
2018-10-08 12:55:00,41.79,41.79,41.74,41.74,39922.0,34.0089,34.0089,33.9682,33.9682,39922.0
2018-10-08 13:00:00,41.75,41.78,41.74,41.77,76899.0,33.9764,34.0008,33.9682,33.9927,76899.0
2018-10-08 13:05:00,41.77,41.82,41.76,41.81,53470.0,33.9927,34.0333,33.9845,34.0252,53470.0
2018-10-08 13:10:00,41.82,41.82,41.78,41.8,173578.0,34.0333,34.0333,34.0008,34.0171,173578.0
2018-10-08 13:15:00,41.79,41.79,41.76,41.77,28604.0,34.0089,34.0089,33.9845,33.9927,28604.0
2018-10-08 13:20:00,41.77,41.77,41.75,41.77,72163.0,33.9927,33.9927,33.9764,33.9927,72163.0
2018-10-08 13:25:00,41.78,41.79,41.77,41.78,23676.0,34.0008,34.0089,33.9927,34.0008,23676.0
2018-10-08 13:30:00,41.77,41.82,41.77,41.81,78941.0,33.9927,34.0333,33.9927,34.0252,78941.0
2018-10-08 13:35:00,41.82,41.83,41.81,41.83,181183.0,34.0333,34.0415,34.0252,34.0415,181183.0
2018-10-08 13:40:00,41.83,41.86,41.82,41.84,111448.0,34.0415,34.0659,34.0333,34.0496,111448.0
2018-10-08 13:45:00,41.84,41.86,41.83,41.85,84344.0,34.0496,34.0659,34.0415,34.0578,84344.0
2018-10-08 13:50:00,41.85,41.87,41.85,41.86,280369.0,34.0578,34.074,34.0578,34.0659,280369.0
2018-10-08 13:55:00,41.85,41.86,41.84,41.86,184382.0,34.0578,34.0659,34.0496,34.0659,184382.0
2018-10-08 14:00:00,41.85,41.91,41.84,41.9,55979.0,34.0578,34.1066,34.0496,34.0984,55979.0
2018-10-08 14:05:00,41.9,41.96,41.89,41.94,308356.0,34.0984,34.1473,34.0903,34.131,308356.0
2018-10-08 14:10:00,41.94,41.94,41.9,41.92,39319.0,34.131,34.131,34.0984,34.1147,39319.0
2018-10-08 14:15:00,41.92,41.93,41.91,41.92,44138.0,34.1147,34.1229,34.1066,34.1147,44138.0
2018-10-08 14:20:00,41.92,41.96,41.91,41.94,100799.0,34.1147,34.1473,34.1066,34.131,100799.0
2018-10-08 14:25:00,41.94,41.96,41.93,41.96,78349.0,34.131,34.1473,34.1229,34.1473,78349.0
2018-10-08 14:30:00,41.96,42.0,41.95,41.99,138628.0,34.1473,34.1798,34.1391,34.1717,138628.0
2018-10-08 14:35:00,41.99,41.99,41.97,41.99,108708.0,34.1717,34.1717,34.1554,34.1717,108708.0
2018-10-08 14:40:00,41.99,42.0,41.97,42.0,65584.0,34.1717,34.1798,34.1554,34.1798,65584.0
2018-10-08 14:45:00,41.99,42.02,41.98,42.01,104559.0,34.1717,34.1961,34.1635,34.188,104559.0
2018-10-08 14:50:00,42.0,42.01,41.98,41.99,94568.0,34.1798,34.188,34.1635,34.1717,94568.0
2018-10-08 14:55:00,41.98,42.0,41.97,41.98,52776.0,34.1635,34.1798,34.1554,34.1635,52776.0
2018-10-08 15:00:00,41.98,42.02,41.97,42.0,65842.0,34.1635,34.1961,34.1554,34.1798,65842.0
2018-10-08 15:05:00,42.0,42.01,41.98,42.0,37276.0,34.1798,34.188,34.1635,34.1798,37276.0
2018-10-08 15:10:00,42.0,42.02,41.99,42.01,55227.0,34.1798,34.1961,34.1717,34.188,55227.0
2018-10-08 15:15:00,42.01,42.03,42.01,42.02,44115.0,34.188,34.2042,34.188,34.1961,44115.0
2018-10-08 15:20:00,42.02,42.03,41.98,41.99,70311.0,34.1961,34.2042,34.1635,34.1717,70311.0
2018-10-08 15:25:00,41.99,42.01,41.98,42.0,38070.0,34.1717,34.188,34.1635,34.1798,38070.0
2018-10-08 15:30:00,42.0,42.02,41.99,42.0,103263.0,34.1798,34.1961,34.1717,34.1798,103263.0
2018-10-08 15:35:00,42.01,42.03,42.0,42.03,42440.0,34.188,34.2042,34.1798,34.2042,42440.0
2018-10-08 15:40:00,42.03,42.04,42.01,42.02,60705.0,34.2042,34.2124,34.188,34.1961,60705.0
2018-10-08 15:45:00,42.02,42.04,42.01,42.03,141177.0,34.1961,34.2124,34.188,34.2042,141177.0
2018-10-08 15:50:00,42.03,42.04,42.01,42.02,127421.0,34.2042,34.2124,34.188,34.1961,127421.0
2018-10-08 15:55:00,42.02,42.04,42.01,42.04,724661.0,34.1961,34.2124,34.188,34.2124,724661.0
2018-10-09 09:30:00,41.6,41.65,41.58,41.64,151069.0,33.8543,33.895,33.838,33.8869,151069.0
2018-10-09 09:35:00,41.63,41.64,41.59,41.61,183400.0,33.8787,33.8869,33.8462,33.8624,183400.0
2018-10-09 09:40:00,41.6,41.61,41.57,41.6,275506.0,33.8543,33.8624,33.8299,33.8543,275506.0
2018-10-09 09:45:00,41.6,41.6,41.53,41.56,157744.0,33.8543,33.8543,33.7973,33.8218,157744.0
2018-10-09 09:50:00,41.56,41.64,41.55,41.64,85362.0,33.8218,33.8869,33.8136,33.8869,85362.0
2018-10-09 09:55:00,41.64,41.68,41.63,41.67,50255.0,33.8869,33.9194,33.8787,33.9113,50255.0
2018-10-09 10:00:00,41.67,41.69,41.66,41.68,155968.0,33.9113,33.9275,33.9031,33.9194,155968.0
2018-10-09 10:05:00,41.68,41.69,41.66,41.66,85875.0,33.9194,33.9275,33.9031,33.9031,85875.0
2018-10-09 10:10:00,41.67,41.69,41.65,41.69,282803.0,33.9113,33.9275,33.895,33.9275,282803.0
2018-10-09 10:15:00,41.69,41.74,41.68,41.74,141318.0,33.9275,33.9682,33.9194,33.9682,141318.0
2018-10-09 10:20:00,41.75,41.8,41.74,41.8,353801.0,33.9764,34.0171,33.9682,34.0171,353801.0
2018-10-09 10:25:00,41.8,41.83,41.79,41.81,137648.0,34.0171,34.0415,34.0089,34.0252,137648.0
2018-10-09 10:30:00,41.82,41.87,41.82,41.84,219143.0,34.0333,34.074,34.0333,34.0496,219143.0
2018-10-09 10:35:00,41.85,41.88,41.84,41.86,90541.0,34.0578,34.0822,34.0496,34.0659,90541.0
2018-10-09 10:40:00,41.86,41.9,41.85,41.88,193463.0,34.0659,34.0984,34.0578,34.0822,193463.0
2018-10-09 10:45:00,41.88,41.9,41.85,41.89,280946.0,34.0822,34.0984,34.0578,34.0903,280946.0
2018-10-09 10:50:00,41.89,41.9,41.83,41.84,293570.0,34.0903,34.0984,34.0415,34.0496,293570.0
2018-10-09 10:55:00,41.83,41.85,41.79,41.79,197825.0,34.0415,34.0578,34.0089,34.0089,197825.0
2018-10-09 11:00:00,41.79,41.79,41.75,41.77,234985.0,34.0089,34.0089,33.9764,33.9927,234985.0
2018-10-09 11:05:00,41.77,41.78,41.74,41.74,208033.0,33.9927,34.0008,33.9682,33.9682,208033.0
2018-10-09 11:10:00,41.74,41.79,41.72,41.79,260839.0,33.9682,34.0089,33.952,34.0089,260839.0
2018-10-09 11:15:00,41.79,41.8,41.75,41.77,126902.0,34.0089,34.0171,33.9764,33.9927,126902.0
2018-10-09 11:20:00,41.77,41.84,41.76,41.84,113695.0,33.9927,34.0496,33.9845,34.0496,113695.0
2018-10-09 11:25:00,41.84,41.87,41.83,41.84,68803.0,34.0496,34.074,34.0415,34.0496,68803.0
2018-10-09 11:30:00,41.85,41.87,41.83,41.84,107019.0,34.0578,34.074,34.0415,34.0496,107019.0
2018-10-09 11:35:00,41.83,41.87,41.83,41.87,174828.0,34.0415,34.074,34.0415,34.074,174828.0
2018-10-09 11:40:00,41.87,41.88,41.85,41.87,74532.0,34.074,34.0822,34.0578,34.074,74532.0
2018-10-09 11:45:00,41.88,41.88,41.86,41.88,112902.0,34.0822,34.0822,34.0659,34.0822,112902.0
2018-10-09 11:50:00,41.88,41.92,41.87,41.91,126898.0,34.0822,34.1147,34.074,34.1066,126898.0
2018-10-09 11:55:00,41.91,41.93,41.9,41.91,89849.0,34.1066,34.1229,34.0984,34.1066,89849.0
2018-10-09 12:00:00,41.91,41.96,41.91,41.93,93573.0,34.1066,34.1473,34.1066,34.1229,93573.0
2018-10-09 12:05:00,41.93,41.96,41.91,41.92,61811.0,34.1229,34.1473,34.1066,34.1147,61811.0
2018-10-09 12:10:00,41.93,41.94,41.89,41.9,97512.0,34.1229,34.131,34.0903,34.0984,97512.0
2018-10-09 12:15:00,41.9,41.91,41.89,41.9,51275.0,34.0984,34.1066,34.0903,34.0984,51275.0
2018-10-09 12:20:00,41.9,41.91,41.89,41.89,145387.0,34.0984,34.1066,34.0903,34.0903,145387.0
2018-10-09 12:25:00,41.88,41.91,41.88,41.89,108336.0,34.0822,34.1066,34.0822,34.0903,108336.0
2018-10-09 12:30:00,41.89,41.9,41.87,41.89,47128.0,34.0903,34.0984,34.074,34.0903,47128.0
2018-10-09 12:35:00,41.88,41.93,41.88,41.91,150197.0,34.0822,34.1229,34.0822,34.1066,150197.0
2018-10-09 12:40:00,41.91,41.91,41.84,41.85,44864.0,34.1066,34.1066,34.0496,34.0578,44864.0
2018-10-09 12:45:00,41.84,41.85,41.81,41.83,113890.0,34.0496,34.0578,34.0252,34.0415,113890.0
2018-10-09 12:50:00,41.84,41.85,41.82,41.82,57148.0,34.0496,34.0578,34.0333,34.0333,57148.0
2018-10-09 12:55:00,41.82,41.85,41.81,41.84,63417.0,34.0333,34.0578,34.0252,34.0496,63417.0
2018-10-09 13:00:00,41.83,41.83,41.79,41.8,57746.0,34.0415,34.0415,34.0089,34.0171,57746.0
2018-10-09 13:05:00,41.81,41.84,41.79,41.84,70442.0,34.0252,34.0496,34.0089,34.0496,70442.0
2018-10-09 13:10:00,41.83,41.87,41.83,41.85,64077.0,34.0415,34.074,34.0415,34.0578,64077.0
2018-10-09 13:15:00,41.86,41.87,41.85,41.86,53458.0,34.0659,34.074,34.0578,34.0659,53458.0
2018-10-09 13:20:00,41.85,41.89,41.85,41.88,35872.0,34.0578,34.0903,34.0578,34.0822,35872.0
2018-10-09 13:25:00,41.88,41.9,41.87,41.89,95413.0,34.0822,34.0984,34.074,34.0903,95413.0
2018-10-09 13:30:00,41.9,41.9,41.87,41.89,35775.0,34.0984,34.0984,34.074,34.0903,35775.0
2018-10-09 13:35:00,41.89,41.89,41.86,41.86,82429.0,34.0903,34.0903,34.0659,34.0659,82429.0
2018-10-09 13:40:00,41.87,41.88,41.84,41.85,115018.0,34.074,34.0822,34.0496,34.0578,115018.0
2018-10-09 13:45:00,41.86,41.87,41.84,41.87,50963.0,34.0659,34.074,34.0496,34.074,50963.0
2018-10-09 13:50:00,41.86,41.88,41.86,41.88,61903.0,34.0659,34.0822,34.0659,34.0822,61903.0
2018-10-09 13:55:00,41.88,41.9,41.87,41.88,40396.0,34.0822,34.0984,34.074,34.0822,40396.0
2018-10-09 14:00:00,41.88,41.88,41.86,41.87,48081.0,34.0822,34.0822,34.0659,34.074,48081.0
2018-10-09 14:05:00,41.87,41.89,41.85,41.89,67445.0,34.074,34.0903,34.0578,34.0903,67445.0
2018-10-09 14:10:00,41.89,41.9,41.87,41.89,87041.0,34.0903,34.0984,34.074,34.0903,87041.0
2018-10-09 14:15:00,41.9,41.91,41.88,41.89,77254.0,34.0984,34.1066,34.0822,34.0903,77254.0
2018-10-09 14:20:00,41.89,41.92,41.88,41.91,159508.0,34.0903,34.1147,34.0822,34.1066,159508.0
2018-10-09 14:25:00,41.91,41.92,41.89,41.91,87901.0,34.1066,34.1147,34.0903,34.1066,87901.0
2018-10-09 14:30:00,41.92,41.92,41.9,41.9,97800.0,34.1147,34.1147,34.0984,34.0984,97800.0
2018-10-09 14:35:00,41.91,41.92,41.89,41.91,172694.0,34.1066,34.1147,34.0903,34.1066,172694.0
2018-10-09 14:40:00,41.91,41.93,41.9,41.92,370001.0,34.1066,34.1229,34.0984,34.1147,370001.0
2018-10-09 14:45:00,41.92,41.93,41.9,41.93,105642.0,34.1147,34.1229,34.0984,34.1229,105642.0
2018-10-09 14:50:00,41.93,41.96,41.92,41.95,73324.0,34.1229,34.1473,34.1147,34.1391,73324.0
2018-10-09 14:55:00,41.94,41.96,41.94,41.94,91108.0,34.131,34.1473,34.131,34.131,91108.0
2018-10-09 15:00:00,41.94,41.95,41.92,41.93,88340.0,34.131,34.1391,34.1147,34.1229,88340.0
2018-10-09 15:05:00,41.94,41.95,41.93,41.94,79799.0,34.131,34.1391,34.1229,34.131,79799.0
2018-10-09 15:10:00,41.94,41.94,41.91,41.92,60892.0,34.131,34.131,34.1066,34.1147,60892.0
2018-10-09 15:15:00,41.93,41.94,41.92,41.93,51685.0,34.1229,34.131,34.1147,34.1229,51685.0
2018-10-09 15:20:00,41.93,41.93,41.88,41.88,119947.0,34.1229,34.1229,34.0822,34.0822,119947.0
2018-10-09 15:25:00,41.89,41.9,41.88,41.9,113766.0,34.0903,34.0984,34.0822,34.0984,113766.0
2018-10-09 15:30:00,41.9,41.91,41.89,41.91,143429.0,34.0984,34.1066,34.0903,34.1066,143429.0
2018-10-09 15:35:00,41.9,41.93,41.89,41.93,130004.0,34.0984,34.1229,34.0903,34.1229,130004.0
2018-10-09 15:40:00,41.92,41.93,41.9,41.91,196457.0,34.1147,34.1229,34.0984,34.1066,196457.0
2018-10-09 15:45:00,41.91,41.96,41.91,41.95,300803.0,34.1066,34.1473,34.1066,34.1391,300803.0
2018-10-09 15:50:00,41.95,41.95,41.89,41.93,300074.0,34.1391,34.1391,34.0903,34.1229,300074.0
2018-10-09 15:55:00,41.92,41.93,41.89,41.91,603192.0,34.1147,34.1229,34.0903,34.1066,603192.0
2018-10-10 09:30:00,41.74,41.88,41.63,41.64,334388.0,33.9682,34.0822,33.8787,33.8869,334388.0
2018-10-10 09:35:00,41.64,41.66,41.6,41.61,178619.0,33.8869,33.9031,33.8543,33.8624,178619.0
2018-10-10 09:40:00,41.61,41.64,41.59,41.59,262847.0,33.8624,33.8869,33.8462,33.8462,262847.0
2018-10-10 09:45:00,41.59,41.62,41.56,41.57,120098.0,33.8462,33.8706,33.8218,33.8299,120098.0
2018-10-10 09:50:00,41.56,41.59,41.53,41.55,185153.0,33.8218,33.8462,33.7973,33.8136,185153.0
2018-10-10 09:55:00,41.55,41.55,41.49,41.51,210778.0,33.8136,33.8136,33.7648,33.7811,210778.0
2018-10-10 10:00:00,41.51,41.55,41.44,41.46,305858.0,33.7811,33.8136,33.7241,33.7404,305858.0
2018-10-10 10:05:00,41.46,41.53,41.46,41.52,200036.0,33.7404,33.7973,33.7404,33.7892,200036.0
2018-10-10 10:10:00,41.52,41.53,41.48,41.48,206749.0,33.7892,33.7973,33.7566,33.7566,206749.0
2018-10-10 10:15:00,41.47,41.5,41.44,41.49,222621.0,33.7485,33.7729,33.7241,33.7648,222621.0
2018-10-10 10:20:00,41.49,41.53,41.49,41.51,347467.0,33.7648,33.7973,33.7648,33.7811,347467.0
2018-10-10 10:25:00,41.52,41.54,41.51,41.51,188779.0,33.7892,33.8055,33.7811,33.7811,188779.0
2018-10-10 10:30:00,41.5,41.54,41.44,41.45,297764.0,33.7729,33.8055,33.7241,33.7322,297764.0
2018-10-10 10:35:00,41.45,41.46,41.4,41.41,258087.0,33.7322,33.7404,33.6915,33.6997,258087.0
2018-10-10 10:40:00,41.41,41.45,41.39,41.43,112495.0,33.6997,33.7322,33.6834,33.716,112495.0
2018-10-10 10:45:00,41.42,41.46,41.38,41.4,220834.0,33.7078,33.7404,33.6753,33.6915,220834.0
2018-10-10 10:50:00,41.4,41.47,41.4,41.43,116337.0,33.6915,33.7485,33.6915,33.716,116337.0
2018-10-10 10:55:00,41.42,41.43,41.36,41.41,129524.0,33.7078,33.716,33.659,33.6997,129524.0
2018-10-10 11:00:00,41.41,41.41,41.33,41.34,208723.0,33.6997,33.6997,33.6346,33.6427,208723.0
2018-10-10 11:05:00,41.34,41.36,41.31,41.32,170518.0,33.6427,33.659,33.6183,33.6264,170518.0
2018-10-10 11:10:00,41.31,41.33,41.29,41.3,110941.0,33.6183,33.6346,33.602,33.6102,110941.0
2018-10-10 11:15:00,41.3,41.35,41.28,41.32,133260.0,33.6102,33.6509,33.5939,33.6264,133260.0
2018-10-10 11:20:00,41.32,41.33,41.27,41.31,203018.0,33.6264,33.6346,33.5857,33.6183,203018.0
2018-10-10 11:25:00,41.31,41.36,41.3,41.33,146576.0,33.6183,33.659,33.6102,33.6346,146576.0
2018-10-10 11:30:00,41.33,41.33,41.24,41.26,140674.0,33.6346,33.6346,33.5613,33.5776,140674.0
2018-10-10 11:35:00,41.26,41.27,41.24,41.24,468765.0,33.5776,33.5857,33.5613,33.5613,468765.0
2018-10-10 11:40:00,41.24,41.32,41.24,41.32,116215.0,33.5613,33.6264,33.5613,33.6264,116215.0
2018-10-10 11:45:00,41.32,41.37,41.3,41.37,360432.0,33.6264,33.6671,33.6102,33.6671,360432.0
2018-10-10 11:50:00,41.37,41.38,41.33,41.35,189636.0,33.6671,33.6753,33.6346,33.6509,189636.0
2018-10-10 11:55:00,41.34,41.36,41.33,41.33,109934.0,33.6427,33.659,33.6346,33.6346,109934.0
2018-10-10 12:00:00,41.33,41.35,41.32,41.33,194987.0,33.6346,33.6509,33.6264,33.6346,194987.0
2018-10-10 12:05:00,41.32,41.33,41.27,41.3,177890.0,33.6264,33.6346,33.5857,33.6102,177890.0
2018-10-10 12:10:00,41.3,41.34,41.28,41.33,195095.0,33.6102,33.6427,33.5939,33.6346,195095.0
2018-10-10 12:15:00,41.34,41.37,41.33,41.37,77509.0,33.6427,33.6671,33.6346,33.6671,77509.0
2018-10-10 12:20:00,41.36,41.37,41.32,41.32,187591.0,33.659,33.6671,33.6264,33.6264,187591.0
2018-10-10 12:25:00,41.32,41.34,41.32,41.33,63252.0,33.6264,33.6427,33.6264,33.6346,63252.0
2018-10-10 12:30:00,41.33,41.35,41.32,41.35,170390.0,33.6346,33.6509,33.6264,33.6509,170390.0
2018-10-10 12:35:00,41.34,41.36,41.31,41.31,186347.0,33.6427,33.659,33.6183,33.6183,186347.0
2018-10-10 12:40:00,41.32,41.33,41.29,41.3,79708.0,33.6264,33.6346,33.602,33.6102,79708.0
2018-10-10 12:45:00,41.3,41.34,41.3,41.33,201242.0,33.6102,33.6427,33.6102,33.6346,201242.0
2018-10-10 12:50:00,41.33,41.35,41.32,41.33,101178.0,33.6346,33.6509,33.6264,33.6346,101178.0
2018-10-10 12:55:00,41.34,41.36,41.31,41.32,64948.0,33.6427,33.659,33.6183,33.6264,64948.0
2018-10-10 13:00:00,41.32,41.32,41.25,41.26,162291.0,33.6264,33.6264,33.5695,33.5776,162291.0
2018-10-10 13:05:00,41.26,41.3,41.25,41.3,58190.0,33.5776,33.6102,33.5695,33.6102,58190.0
2018-10-10 13:10:00,41.29,41.35,41.28,41.34,169347.0,33.602,33.6509,33.5939,33.6427,169347.0
2018-10-10 13:15:00,41.34,41.39,41.33,41.37,80813.0,33.6427,33.6834,33.6346,33.6671,80813.0
2018-10-10 13:20:00,41.38,41.4,41.35,41.38,92452.0,33.6753,33.6915,33.6509,33.6753,92452.0
2018-10-10 13:25:00,41.38,41.39,41.34,41.35,111637.0,33.6753,33.6834,33.6427,33.6509,111637.0
2018-10-10 13:30:00,41.34,41.37,41.32,41.36,123335.0,33.6427,33.6671,33.6264,33.659,123335.0
2018-10-10 13:35:00,41.36,41.37,41.33,41.34,225227.0,33.659,33.6671,33.6346,33.6427,225227.0
2018-10-10 13:40:00,41.35,41.35,41.29,41.3,130061.0,33.6509,33.6509,33.602,33.6102,130061.0
2018-10-10 13:45:00,41.3,41.35,41.3,41.33,167004.0,33.6102,33.6509,33.6102,33.6346,167004.0
2018-10-10 13:50:00,41.33,41.33,41.29,41.3,38905.0,33.6346,33.6346,33.602,33.6102,38905.0
2018-10-10 13:55:00,41.31,41.31,41.26,41.27,57470.0,33.6183,33.6183,33.5776,33.5857,57470.0
2018-10-10 14:00:00,41.28,41.29,41.23,41.23,112072.0,33.5939,33.602,33.5532,33.5532,112072.0
2018-10-10 14:05:00,41.23,41.24,41.15,41.15,90562.0,33.5532,33.5613,33.4881,33.4881,90562.0
2018-10-10 14:10:00,41.15,41.2,41.15,41.18,773576.0,33.4881,33.5288,33.4881,33.5125,773576.0
2018-10-10 14:15:00,41.18,41.24,41.17,41.22,181759.0,33.5125,33.5613,33.5044,33.5451,181759.0
2018-10-10 14:20:00,41.22,41.22,41.17,41.21,283725.0,33.5451,33.5451,33.5044,33.5369,283725.0
2018-10-10 14:25:00,41.21,41.22,41.17,41.21,139775.0,33.5369,33.5451,33.5044,33.5369,139775.0
2018-10-10 14:30:00,41.21,41.23,41.16,41.16,99914.0,33.5369,33.5532,33.4962,33.4962,99914.0
2018-10-10 14:35:00,41.17,41.19,41.14,41.15,228718.0,33.5044,33.5206,33.48,33.4881,228718.0
2018-10-10 14:40:00,41.15,41.16,41.1,41.1,83800.0,33.4881,33.4962,33.4474,33.4474,83800.0
2018-10-10 14:45:00,41.1,41.14,41.09,41.12,188352.0,33.4474,33.48,33.4393,33.4637,188352.0
2018-10-10 14:50:00,41.12,41.17,41.11,41.14,81148.0,33.4637,33.5044,33.4555,33.48,81148.0
2018-10-10 14:55:00,41.15,41.19,41.13,41.16,91017.0,33.4881,33.5206,33.4718,33.4962,91017.0
2018-10-10 15:00:00,41.16,41.16,41.11,41.11,206424.0,33.4962,33.4962,33.4555,33.4555,206424.0
2018-10-10 15:05:00,41.11,41.13,41.06,41.07,133043.0,33.4555,33.4718,33.4148,33.423,133043.0
2018-10-10 15:10:00,41.08,41.08,41.01,41.03,298858.0,33.4311,33.4311,33.3742,33.3904,298858.0
2018-10-10 15:15:00,41.03,41.06,41.01,41.03,256878.0,33.3904,33.4148,33.3742,33.3904,256878.0
2018-10-10 15:20:00,41.02,41.1,41.02,41.09,233719.0,33.3823,33.4474,33.3823,33.4393,233719.0
2018-10-10 15:25:00,41.09,41.1,41.04,41.09,254832.0,33.4393,33.4474,33.3986,33.4393,254832.0
2018-10-10 15:30:00,41.09,41.1,41.04,41.04,148328.0,33.4393,33.4474,33.3986,33.3986,148328.0
2018-10-10 15:35:00,41.04,41.04,40.98,40.99,226699.0,33.3986,33.3986,33.3497,33.3579,226699.0
2018-10-10 15:40:00,40.98,40.98,40.92,40.95,357764.0,33.3497,33.3497,33.3009,33.3253,357764.0
2018-10-10 15:45:00,40.95,41.02,40.9,41.01,616999.0,33.3253,33.3823,33.2846,33.3742,616999.0
2018-10-10 15:50:00,41.01,41.01,40.91,40.91,295531.0,33.3742,33.3742,33.2928,33.2928,295531.0
2018-10-10 15:55:00,40.91,40.94,40.87,40.94,692172.0,33.2928,33.3172,33.2602,33.3172,692172.0
2018-10-11 09:30:00,40.79,40.89,40.65,40.76,350797.0,33.1951,33.2765,33.0812,33.1707,350797.0
2018-10-11 09:35:00,40.76,40.78,40.68,40.7,195086.0,33.1707,33.187,33.1056,33.1219,195086.0
2018-10-11 09:40:00,40.69,40.71,40.67,40.69,125103.0,33.1137,33.13,33.0975,33.1137,125103.0
2018-10-11 09:45:00,40.69,40.83,40.66,40.82,427997.0,33.1137,33.2277,33.0893,33.2195,427997.0
2018-10-11 09:50:00,40.83,40.9,40.81,40.88,186643.0,33.2277,33.2846,33.2114,33.2684,186643.0
2018-10-11 09:55:00,40.88,40.96,40.86,40.94,210629.0,33.2684,33.3335,33.2521,33.3172,210629.0
2018-10-11 10:00:00,40.93,40.94,40.82,40.83,426923.0,33.3091,33.3172,33.2195,33.2277,426923.0
2018-10-11 10:05:00,40.83,40.85,40.78,40.85,317992.0,33.2277,33.2439,33.187,33.2439,317992.0
2018-10-11 10:10:00,40.84,40.86,40.76,40.78,253265.0,33.2358,33.2521,33.1707,33.187,253265.0
2018-10-11 10:15:00,40.78,40.78,40.69,40.75,367233.0,33.187,33.187,33.1137,33.1626,367233.0
2018-10-11 10:20:00,40.74,40.76,40.69,40.7,507555.0,33.1544,33.1707,33.1137,33.1219,507555.0
2018-10-11 10:25:00,40.7,40.78,40.69,40.76,411061.0,33.1219,33.187,33.1137,33.1707,411061.0
2018-10-11 10:30:00,40.76,40.8,40.71,40.72,326312.0,33.1707,33.2033,33.13,33.1382,326312.0
2018-10-11 10:35:00,40.73,40.78,40.67,40.7,349854.0,33.1463,33.187,33.0975,33.1219,349854.0
2018-10-11 10:40:00,40.7,40.72,40.68,40.7,279443.0,33.1219,33.1382,33.1056,33.1219,279443.0
2018-10-11 10:45:00,40.69,40.72,40.63,40.64,435835.0,33.1137,33.1382,33.0649,33.0731,435835.0
2018-10-11 10:50:00,40.64,40.68,40.59,40.62,718011.0,33.0731,33.1056,33.0324,33.0568,718011.0
2018-10-11 10:55:00,40.63,40.64,40.54,40.55,246560.0,33.0649,33.0731,32.9917,32.9998,246560.0
2018-10-11 11:00:00,40.56,40.57,40.47,40.48,349626.0,33.0079,33.0161,32.9347,32.9428,349626.0
2018-10-11 11:05:00,40.49,40.56,40.47,40.49,235310.0,32.951,33.0079,32.9347,32.951,235310.0
2018-10-11 11:10:00,40.49,40.49,40.38,40.39,249124.0,32.951,32.951,32.8615,32.8696,249124.0
2018-10-11 11:15:00,40.39,40.48,40.37,40.44,325020.0,32.8696,32.9428,32.8533,32.9103,325020.0
2018-10-11 11:20:00,40.44,40.52,40.44,40.49,333352.0,32.9103,32.9754,32.9103,32.951,333352.0
2018-10-11 11:25:00,40.49,40.52,40.44,40.47,784741.0,32.951,32.9754,32.9103,32.9347,784741.0
2018-10-11 11:30:00,40.47,40.47,40.41,40.47,340647.0,32.9347,32.9347,32.8859,32.9347,340647.0
2018-10-11 11:35:00,40.47,40.47,40.4,40.43,795540.0,32.9347,32.9347,32.8777,32.9022,795540.0
2018-10-11 11:40:00,40.43,40.5,40.43,40.49,311879.0,32.9022,32.9591,32.9022,32.951,311879.0
2018-10-11 11:45:00,40.49,40.59,40.47,40.58,761962.0,32.951,33.0324,32.9347,33.0242,761962.0
2018-10-11 11:50:00,40.58,40.61,40.54,40.57,362085.0,33.0242,33.0486,32.9917,33.0161,362085.0
2018-10-11 11:55:00,40.57,40.6,40.55,40.57,272177.0,33.0161,33.0405,32.9998,33.0161,272177.0
2018-10-11 12:00:00,40.57,40.62,40.55,40.58,513736.0,33.0161,33.0568,32.9998,33.0242,513736.0
2018-10-11 12:05:00,40.59,40.64,40.57,40.59,455087.0,33.0324,33.0731,33.0161,33.0324,455087.0
2018-10-11 12:10:00,40.59,40.66,40.58,40.64,307981.0,33.0324,33.0893,33.0242,33.0731,307981.0
2018-10-11 12:15:00,40.65,40.67,40.63,40.66,163674.0,33.0812,33.0975,33.0649,33.0893,163674.0
2018-10-11 12:20:00,40.66,40.76,40.66,40.76,338450.0,33.0893,33.1707,33.0893,33.1707,338450.0
2018-10-11 12:25:00,40.75,40.76,40.7,40.7,259664.0,33.1626,33.1707,33.1219,33.1219,259664.0
2018-10-11 12:30:00,40.69,40.72,40.68,40.69,1769090.0,33.1137,33.1382,33.1056,33.1137,1769090.0
2018-10-11 12:35:00,40.68,40.71,40.66,40.66,465584.0,33.1056,33.13,33.0893,33.0893,465584.0
2018-10-11 12:40:00,40.66,40.71,40.66,40.69,175263.0,33.0893,33.13,33.0893,33.1137,175263.0
2018-10-11 12:45:00,40.69,40.71,40.64,40.65,328913.0,33.1137,33.13,33.0731,33.0812,328913.0
2018-10-11 12:50:00,40.66,40.68,40.62,40.66,139032.0,33.0893,33.1056,33.0568,33.0893,139032.0
2018-10-11 12:55:00,40.67,40.68,40.64,40.66,167040.0,33.0975,33.1056,33.0731,33.0893,167040.0
2018-10-11 13:00:00,40.66,40.67,40.59,40.59,354908.0,33.0893,33.0975,33.0324,33.0324,354908.0
2018-10-11 13:05:00,40.6,40.63,40.59,40.62,303669.0,33.0405,33.0649,33.0324,33.0568,303669.0
2018-10-11 13:10:00,40.62,40.68,40.59,40.68,434180.0,33.0568,33.1056,33.0324,33.1056,434180.0
2018-10-11 13:15:00,40.67,40.71,40.66,40.7,233524.0,33.0975,33.13,33.0893,33.1219,233524.0
2018-10-11 13:20:00,40.69,40.71,40.66,40.66,202128.0,33.1137,33.13,33.0893,33.0893,202128.0
2018-10-11 13:25:00,40.66,40.68,40.64,40.66,189316.0,33.0893,33.1056,33.0731,33.0893,189316.0
2018-10-11 13:30:00,40.66,40.69,40.63,40.63,207671.0,33.0893,33.1137,33.0649,33.0649,207671.0
2018-10-11 13:35:00,40.64,40.65,40.61,40.64,281948.0,33.0731,33.0812,33.0486,33.0731,281948.0
2018-10-11 13:40:00,40.65,40.66,40.6,40.63,108914.0,33.0812,33.0893,33.0405,33.0649,108914.0
2018-10-11 13:45:00,40.63,40.65,40.6,40.6,355409.0,33.0649,33.0812,33.0405,33.0405,355409.0
2018-10-11 13:50:00,40.59,40.6,40.56,40.6,124892.0,33.0324,33.0405,33.0079,33.0405,124892.0
2018-10-11 13:55:00,40.6,40.65,40.58,40.65,314116.0,33.0405,33.0812,33.0242,33.0812,314116.0
2018-10-11 14:00:00,40.65,40.67,40.61,40.64,301183.0,33.0812,33.0975,33.0486,33.0731,301183.0
2018-10-11 14:05:00,40.64,40.66,40.59,40.6,122153.0,33.0731,33.0893,33.0324,33.0405,122153.0
2018-10-11 14:10:00,40.6,40.6,40.55,40.57,500245.0,33.0405,33.0405,32.9998,33.0161,500245.0
2018-10-11 14:15:00,40.57,40.58,40.53,40.55,149703.0,33.0161,33.0242,32.9835,32.9998,149703.0
2018-10-11 14:20:00,40.55,40.59,40.52,40.52,1103903.0,32.9998,33.0324,32.9754,32.9754,1103903.0
2018-10-11 14:25:00,40.53,40.57,40.51,40.53,442614.0,32.9835,33.0161,32.9673,32.9835,442614.0
2018-10-11 14:30:00,40.52,40.52,40.47,40.48,211221.0,32.9754,32.9754,32.9347,32.9428,211221.0
2018-10-11 14:35:00,40.48,40.48,40.41,40.43,398168.0,32.9428,32.9428,32.8859,32.9022,398168.0
2018-10-11 14:40:00,40.42,40.43,40.24,40.25,699996.0,32.894,32.9022,32.7475,32.7557,699996.0
2018-10-11 14:45:00,40.24,40.31,40.12,40.26,704082.0,32.7475,32.8045,32.6499,32.7638,704082.0
2018-10-11 14:50:00,40.25,40.36,40.22,40.32,591437.0,32.7557,32.8452,32.7313,32.8126,591437.0
2018-10-11 14:55:00,40.32,40.34,40.25,40.33,296205.0,32.8126,32.8289,32.7557,32.8208,296205.0
2018-10-11 15:00:00,40.33,40.42,40.27,40.4,962976.0,32.8208,32.894,32.7719,32.8777,962976.0
2018-10-11 15:05:00,40.41,40.41,40.32,40.33,383263.0,32.8859,32.8859,32.8126,32.8208,383263.0
2018-10-11 15:10:00,40.32,40.47,40.28,40.45,468612.0,32.8126,32.9347,32.7801,32.9184,468612.0
2018-10-11 15:15:00,40.44,40.59,40.42,40.59,647886.0,32.9103,33.0324,32.894,33.0324,647886.0
2018-10-11 15:20:00,40.59,40.6,40.51,40.57,682121.0,33.0324,33.0405,32.9673,33.0161,682121.0
2018-10-11 15:25:00,40.58,40.59,40.52,40.54,307780.0,33.0242,33.0324,32.9754,32.9917,307780.0
2018-10-11 15:30:00,40.54,40.6,40.51,40.54,508642.0,32.9917,33.0405,32.9673,32.9917,508642.0
2018-10-11 15:35:00,40.54,40.57,40.46,40.54,786659.0,32.9917,33.0161,32.9266,32.9917,786659.0
2018-10-11 15:40:00,40.54,40.54,40.45,40.46,771512.0,32.9917,32.9917,32.9184,32.9266,771512.0
2018-10-11 15:45:00,40.46,40.49,40.36,40.38,802216.0,32.9266,32.951,32.8452,32.8615,802216.0
2018-10-11 15:50:00,40.38,40.48,40.36,40.44,938427.0,32.8615,32.9428,32.8452,32.9103,938427.0
2018-10-11 15:55:00,40.44,40.47,40.38,40.39,635804.0,32.9103,32.9347,32.8615,32.8696,635804.0
2018-10-12 09:30:00,40.74,40.85,40.65,40.66,343051.0,33.1544,33.2439,33.0812,33.0893,343051.0
2018-10-12 09:35:00,40.66,40.69,40.64,40.66,392031.0,33.0893,33.1137,33.0731,33.0893,392031.0
2018-10-12 09:40:00,40.66,40.68,40.6,40.61,352570.0,33.0893,33.1056,33.0405,33.0486,352570.0
2018-10-12 09:45:00,40.61,40.64,40.57,40.6,711625.0,33.0486,33.0731,33.0161,33.0405,711625.0
2018-10-12 09:50:00,40.6,40.63,40.58,40.62,358005.0,33.0405,33.0649,33.0242,33.0568,358005.0
2018-10-12 09:55:00,40.61,40.63,40.59,40.62,451302.0,33.0486,33.0649,33.0324,33.0568,451302.0
2018-10-12 10:00:00,40.61,40.65,40.57,40.64,307077.0,33.0486,33.0812,33.0161,33.0731,307077.0
2018-10-12 10:05:00,40.65,40.65,40.58,40.61,206587.0,33.0812,33.0812,33.0242,33.0486,206587.0
2018-10-12 10:10:00,40.61,40.61,40.54,40.55,289213.0,33.0486,33.0486,32.9917,32.9998,289213.0
2018-10-12 10:15:00,40.56,40.56,40.5,40.51,304133.0,33.0079,33.0079,32.9591,32.9673,304133.0
2018-10-12 10:20:00,40.51,40.53,40.47,40.49,281239.0,32.9673,32.9835,32.9347,32.951,281239.0
2018-10-12 10:25:00,40.49,40.5,40.45,40.46,309476.0,32.951,32.9591,32.9184,32.9266,309476.0
2018-10-12 10:30:00,40.46,40.48,40.42,40.46,214224.0,32.9266,32.9428,32.894,32.9266,214224.0
2018-10-12 10:35:00,40.47,40.54,40.46,40.53,265822.0,32.9347,32.9917,32.9266,32.9835,265822.0
2018-10-12 10:40:00,40.52,40.53,40.48,40.51,319277.0,32.9754,32.9835,32.9428,32.9673,319277.0
2018-10-12 10:45:00,40.51,40.53,40.47,40.47,145517.0,32.9673,32.9835,32.9347,32.9347,145517.0
2018-10-12 10:50:00,40.46,40.53,40.46,40.53,180572.0,32.9266,32.9835,32.9266,32.9835,180572.0
2018-10-12 10:55:00,40.53,40.54,40.5,40.5,141815.0,32.9835,32.9917,32.9591,32.9591,141815.0
2018-10-12 11:00:00,40.51,40.53,40.47,40.48,291504.0,32.9673,32.9835,32.9347,32.9428,291504.0
2018-10-12 11:05:00,40.48,40.49,40.46,40.48,220621.0,32.9428,32.951,32.9266,32.9428,220621.0
2018-10-12 11:10:00,40.48,40.53,40.47,40.51,191723.0,32.9428,32.9835,32.9347,32.9673,191723.0
2018-10-12 11:15:00,40.51,40.52,40.45,40.46,126086.0,32.9673,32.9754,32.9184,32.9266,126086.0
2018-10-12 11:20:00,40.45,40.49,40.44,40.45,207402.0,32.9184,32.951,32.9103,32.9184,207402.0
2018-10-12 11:25:00,40.44,40.46,40.41,40.43,265566.0,32.9103,32.9266,32.8859,32.9022,265566.0
2018-10-12 11:30:00,40.43,40.46,40.41,40.45,198930.0,32.9022,32.9266,32.8859,32.9184,198930.0
2018-10-12 11:35:00,40.45,40.48,40.44,40.45,416104.0,32.9184,32.9428,32.9103,32.9184,416104.0
2018-10-12 11:40:00,40.45,40.45,40.36,40.37,186239.0,32.9184,32.9184,32.8452,32.8533,186239.0
2018-10-12 11:45:00,40.36,40.38,40.31,40.37,258915.0,32.8452,32.8615,32.8045,32.8533,258915.0
2018-10-12 11:50:00,40.37,40.38,40.34,40.36,606593.0,32.8533,32.8615,32.8289,32.8452,606593.0
2018-10-12 11:55:00,40.35,40.41,40.35,40.37,220711.0,32.837,32.8859,32.837,32.8533,220711.0
2018-10-12 12:00:00,40.37,40.38,40.34,40.35,302569.0,32.8533,32.8615,32.8289,32.837,302569.0
2018-10-12 12:05:00,40.34,40.37,40.32,40.35,302398.0,32.8289,32.8533,32.8126,32.837,302398.0
2018-10-12 12:10:00,40.35,40.38,40.32,40.36,209567.0,32.837,32.8615,32.8126,32.8452,209567.0
2018-10-12 12:15:00,40.37,40.37,40.31,40.32,154326.0,32.8533,32.8533,32.8045,32.8126,154326.0
2018-10-12 12:20:00,40.32,40.35,40.3,40.34,406660.0,32.8126,32.837,32.7964,32.8289,406660.0
2018-10-12 12:25:00,40.35,40.35,40.26,40.28,1066946.0,32.837,32.837,32.7638,32.7801,1066946.0
2018-10-12 12:30:00,40.28,40.32,40.27,40.3,757142.0,32.7801,32.8126,32.7719,32.7964,757142.0
2018-10-12 12:35:00,40.3,40.3,40.24,40.24,272189.0,32.7964,32.7964,32.7475,32.7475,272189.0
2018-10-12 12:40:00,40.24,40.27,40.19,40.2,406327.0,32.7475,32.7719,32.7068,32.715,406327.0
2018-10-12 12:45:00,40.2,40.22,40.16,40.16,1111744.0,32.715,32.7313,32.6824,32.6824,1111744.0
2018-10-12 12:50:00,40.17,40.23,40.15,40.23,321188.0,32.6906,32.7394,32.6743,32.7394,321188.0
2018-10-12 12:55:00,40.24,40.3,40.23,40.29,315306.0,32.7475,32.7964,32.7394,32.7882,315306.0
2018-10-12 13:00:00,40.3,40.35,40.23,40.34,420392.0,32.7964,32.837,32.7394,32.8289,420392.0
2018-10-12 13:05:00,40.35,40.37,40.32,40.36,523176.0,32.837,32.8533,32.8126,32.8452,523176.0
2018-10-12 13:10:00,40.36,40.39,40.32,40.33,672878.0,32.8452,32.8696,32.8126,32.8208,672878.0
2018-10-12 13:15:00,40.33,40.35,40.27,40.29,218534.0,32.8208,32.837,32.7719,32.7882,218534.0
2018-10-12 13:20:00,40.28,40.36,40.28,40.34,228689.0,32.7801,32.8452,32.7801,32.8289,228689.0
2018-10-12 13:25:00,40.35,40.36,40.29,40.29,92009.0,32.837,32.8452,32.7882,32.7882,92009.0
2018-10-12 13:30:00,40.29,40.29,40.25,40.26,69982.0,32.7882,32.7882,32.7557,32.7638,69982.0
2018-10-12 13:35:00,40.25,40.25,40.2,40.23,439135.0,32.7557,32.7557,32.715,32.7394,439135.0
2018-10-12 13:40:00,40.24,40.29,40.22,40.29,1243892.0,32.7475,32.7882,32.7313,32.7882,1243892.0
2018-10-12 13:45:00,40.29,40.37,40.29,40.36,367183.0,32.7882,32.8533,32.7882,32.8452,367183.0
2018-10-12 13:50:00,40.36,40.37,40.31,40.36,163623.0,32.8452,32.8533,32.8045,32.8452,163623.0
2018-10-12 13:55:00,40.34,40.37,40.31,40.32,228322.0,32.8289,32.8533,32.8045,32.8126,228322.0
2018-10-12 14:00:00,40.32,40.33,40.27,40.29,287306.0,32.8126,32.8208,32.7719,32.7882,287306.0
2018-10-12 14:05:00,40.29,40.31,40.26,40.29,627445.0,32.7882,32.8045,32.7638,32.7882,627445.0
2018-10-12 14:10:00,40.3,40.3,40.22,40.23,931676.0,32.7964,32.7964,32.7313,32.7394,931676.0
2018-10-12 14:15:00,40.23,40.34,40.23,40.32,454954.0,32.7394,32.8289,32.7394,32.8126,454954.0
2018-10-12 14:20:00,40.33,40.34,40.28,40.31,274197.0,32.8208,32.8289,32.7801,32.8045,274197.0
2018-10-12 14:25:00,40.3,40.37,40.28,40.36,202060.0,32.7964,32.8533,32.7801,32.8452,202060.0
2018-10-12 14:30:00,40.37,40.37,40.3,40.31,480839.0,32.8533,32.8533,32.7964,32.8045,480839.0
2018-10-12 14:35:00,40.31,40.34,40.3,40.33,386903.0,32.8045,32.8289,32.7964,32.8208,386903.0
2018-10-12 14:40:00,40.33,40.35,40.28,40.3,192972.0,32.8208,32.837,32.7801,32.7964,192972.0
2018-10-12 14:45:00,40.3,40.33,40.29,40.32,551378.0,32.7964,32.8208,32.7882,32.8126,551378.0
2018-10-12 14:50:00,40.32,40.41,40.31,40.4,490035.0,32.8126,32.8859,32.8045,32.8777,490035.0
2018-10-12 14:55:00,40.4,40.44,40.38,40.41,371313.0,32.8777,32.9103,32.8615,32.8859,371313.0
2018-10-12 15:00:00,40.42,40.45,40.37,40.41,403169.0,32.894,32.9184,32.8533,32.8859,403169.0
2018-10-12 15:05:00,40.41,40.47,40.41,40.46,492214.0,32.8859,32.9347,32.8859,32.9266,492214.0
2018-10-12 15:10:00,40.46,40.49,40.45,40.47,582845.0,32.9266,32.951,32.9184,32.9347,582845.0
2018-10-12 15:15:00,40.47,40.47,40.43,40.45,330671.0,32.9347,32.9347,32.9022,32.9184,330671.0
2018-10-12 15:20:00,40.45,40.5,40.44,40.5,406179.0,32.9184,32.9591,32.9103,32.9591,406179.0
2018-10-12 15:25:00,40.5,40.56,40.49,40.55,626999.0,32.9591,33.0079,32.951,32.9998,626999.0
2018-10-12 15:30:00,40.55,40.57,40.52,40.57,549498.0,32.9998,33.0161,32.9754,33.0161,549498.0
2018-10-12 15:35:00,40.57,40.57,40.51,40.52,962161.0,33.0161,33.0161,32.9673,32.9754,962161.0
2018-10-12 15:40:00,40.52,40.61,40.52,40.6,1738889.0,32.9754,33.0486,32.9754,33.0405,1738889.0
2018-10-12 15:45:00,40.59,40.63,40.57,40.62,1687810.0,33.0324,33.0649,33.0161,33.0568,1687810.0
2018-10-12 15:50:00,40.62,40.65,40.61,40.62,929366.0,33.0568,33.0812,33.0486,33.0568,929366.0
2018-10-12 15:55:00,40.63,40.67,40.57,40.57,942613.0,33.0649,33.0975,33.0161,33.0161,942613.0
2018-10-15 09:30:00,40.45,40.54,40.45,40.46,379759.0,32.9184,32.9917,32.9184,32.9266,379759.0
2018-10-15 09:35:00,40.45,40.47,40.42,40.45,113278.0,32.9184,32.9347,32.894,32.9184,113278.0
2018-10-15 09:40:00,40.44,40.51,40.44,40.49,115492.0,32.9103,32.9673,32.9103,32.951,115492.0
2018-10-15 09:45:00,40.5,40.56,40.5,40.53,184933.0,32.9591,33.0079,32.9591,32.9835,184933.0
2018-10-15 09:50:00,40.54,40.56,40.51,40.52,115023.0,32.9917,33.0079,32.9673,32.9754,115023.0
2018-10-15 09:55:00,40.51,40.54,40.47,40.48,273712.0,32.9673,32.9917,32.9347,32.9428,273712.0
2018-10-15 10:00:00,40.48,40.49,40.41,40.41,261907.0,32.9428,32.951,32.8859,32.8859,261907.0
2018-10-15 10:05:00,40.41,40.44,40.41,40.41,225217.0,32.8859,32.9103,32.8859,32.8859,225217.0
2018-10-15 10:10:00,40.41,40.45,40.39,40.39,322220.0,32.8859,32.9184,32.8696,32.8696,322220.0
2018-10-15 10:15:00,40.4,40.42,40.35,40.36,236317.0,32.8777,32.894,32.837,32.8452,236317.0
2018-10-15 10:20:00,40.37,40.43,40.36,40.42,315591.0,32.8533,32.9022,32.8452,32.894,315591.0
2018-10-15 10:25:00,40.43,40.47,40.42,40.45,190520.0,32.9022,32.9347,32.894,32.9184,190520.0
2018-10-15 10:30:00,40.44,40.5,40.44,40.49,202299.0,32.9103,32.9591,32.9103,32.951,202299.0
2018-10-15 10:35:00,40.49,40.52,40.48,40.51,276322.0,32.951,32.9754,32.9428,32.9673,276322.0
2018-10-15 10:40:00,40.51,40.54,40.49,40.49,233237.0,32.9673,32.9917,32.951,32.951,233237.0
2018-10-15 10:45:00,40.5,40.52,40.48,40.49,134379.0,32.9591,32.9754,32.9428,32.951,134379.0
2018-10-15 10:50:00,40.49,40.53,40.48,40.52,127573.0,32.951,32.9835,32.9428,32.9754,127573.0
2018-10-15 10:55:00,40.51,40.54,40.51,40.53,57387.0,32.9673,32.9917,32.9673,32.9835,57387.0
2018-10-15 11:00:00,40.53,40.55,40.52,40.53,316812.0,32.9835,32.9998,32.9754,32.9835,316812.0
2018-10-15 11:05:00,40.53,40.58,40.53,40.57,186453.0,32.9835,33.0242,32.9835,33.0161,186453.0
2018-10-15 11:10:00,40.56,40.57,40.54,40.55,264784.0,33.0079,33.0161,32.9917,32.9998,264784.0
2018-10-15 11:15:00,40.55,40.58,40.54,40.56,189964.0,32.9998,33.0242,32.9917,33.0079,189964.0
2018-10-15 11:20:00,40.57,40.59,40.56,40.58,248019.0,33.0161,33.0324,33.0079,33.0242,248019.0
2018-10-15 11:25:00,40.58,40.63,40.56,40.61,218171.0,33.0242,33.0649,33.0079,33.0486,218171.0
2018-10-15 11:30:00,40.6,40.61,40.58,40.59,268968.0,33.0405,33.0486,33.0242,33.0324,268968.0
2018-10-15 11:35:00,40.59,40.6,40.56,40.59,237359.0,33.0324,33.0405,33.0079,33.0324,237359.0
2018-10-15 11:40:00,40.59,40.6,40.57,40.59,159275.0,33.0324,33.0405,33.0161,33.0324,159275.0
2018-10-15 11:45:00,40.6,40.61,40.57,40.57,270688.0,33.0405,33.0486,33.0161,33.0161,270688.0
2018-10-15 11:50:00,40.58,40.6,40.52,40.52,159721.0,33.0242,33.0405,32.9754,32.9754,159721.0
2018-10-15 11:55:00,40.52,40.54,40.5,40.51,209821.0,32.9754,32.9917,32.9591,32.9673,209821.0
2018-10-15 12:00:00,40.51,40.51,40.48,40.5,207913.0,32.9673,32.9673,32.9428,32.9591,207913.0
2018-10-15 12:05:00,40.51,40.52,40.5,40.5,118464.0,32.9673,32.9754,32.9591,32.9591,118464.0
2018-10-15 12:10:00,40.5,40.51,40.47,40.48,137345.0,32.9591,32.9673,32.9347,32.9428,137345.0
2018-10-15 12:15:00,40.48,40.51,40.47,40.5,176424.0,32.9428,32.9673,32.9347,32.9591,176424.0
2018-10-15 12:20:00,40.5,40.52,40.49,40.51,181790.0,32.9591,32.9754,32.951,32.9673,181790.0
2018-10-15 12:25:00,40.51,40.53,40.5,40.52,111407.0,32.9673,32.9835,32.9591,32.9754,111407.0
2018-10-15 12:30:00,40.52,40.56,40.5,40.55,133855.0,32.9754,33.0079,32.9591,32.9998,133855.0
2018-10-15 12:35:00,40.55,40.57,40.54,40.56,201396.0,32.9998,33.0161,32.9917,33.0079,201396.0
2018-10-15 12:40:00,40.55,40.57,40.54,40.55,130676.0,32.9998,33.0161,32.9917,32.9998,130676.0
2018-10-15 12:45:00,40.56,40.58,40.53,40.57,143336.0,33.0079,33.0242,32.9835,33.0161,143336.0
2018-10-15 12:50:00,40.58,40.59,40.56,40.57,177450.0,33.0242,33.0324,33.0079,33.0161,177450.0
2018-10-15 12:55:00,40.57,40.58,40.54,40.54,290229.0,33.0161,33.0242,32.9917,32.9917,290229.0
2018-10-15 13:00:00,40.55,40.59,40.54,40.58,134806.0,32.9998,33.0324,32.9917,33.0242,134806.0
2018-10-15 13:05:00,40.59,40.61,40.58,40.6,285713.0,33.0324,33.0486,33.0242,33.0405,285713.0
2018-10-15 13:10:00,40.59,40.61,40.58,40.59,448491.0,33.0324,33.0486,33.0242,33.0324,448491.0
2018-10-15 13:15:00,40.59,40.6,40.58,40.59,135386.0,33.0324,33.0405,33.0242,33.0324,135386.0
2018-10-15 13:20:00,40.59,40.59,40.54,40.54,119955.0,33.0324,33.0324,32.9917,32.9917,119955.0
2018-10-15 13:25:00,40.54,40.55,40.53,40.54,106111.0,32.9917,32.9998,32.9835,32.9917,106111.0
2018-10-15 13:30:00,40.55,40.62,40.53,40.61,110642.0,32.9998,33.0568,32.9835,33.0486,110642.0
2018-10-15 13:35:00,40.62,40.62,40.59,40.6,181454.0,33.0568,33.0568,33.0324,33.0405,181454.0
2018-10-15 13:40:00,40.6,40.63,40.59,40.6,394081.0,33.0405,33.0649,33.0324,33.0405,394081.0
2018-10-15 13:45:00,40.61,40.62,40.6,40.62,64871.0,33.0486,33.0568,33.0405,33.0568,64871.0
2018-10-15 13:50:00,40.62,40.63,40.58,40.6,84053.0,33.0568,33.0649,33.0242,33.0405,84053.0
2018-10-15 13:55:00,40.6,40.63,40.59,40.61,71071.0,33.0405,33.0649,33.0324,33.0486,71071.0
2018-10-15 14:00:00,40.62,40.63,40.57,40.59,144653.0,33.0568,33.0649,33.0161,33.0324,144653.0
2018-10-15 14:05:00,40.59,40.6,40.56,40.58,142618.0,33.0324,33.0405,33.0079,33.0242,142618.0
2018-10-15 14:10:00,40.58,40.59,40.52,40.53,317950.0,33.0242,33.0324,32.9754,32.9835,317950.0
2018-10-15 14:15:00,40.52,40.56,40.52,40.55,204580.0,32.9754,33.0079,32.9754,32.9998,204580.0
2018-10-15 14:20:00,40.55,40.58,40.54,40.55,336165.0,32.9998,33.0242,32.9917,32.9998,336165.0
2018-10-15 14:25:00,40.55,40.56,40.51,40.52,161437.0,32.9998,33.0079,32.9673,32.9754,161437.0
2018-10-15 14:30:00,40.52,40.55,40.51,40.54,126249.0,32.9754,32.9998,32.9673,32.9917,126249.0
2018-10-15 14:35:00,40.54,40.57,40.52,40.57,303330.0,32.9917,33.0161,32.9754,33.0161,303330.0
2018-10-15 14:40:00,40.56,40.62,40.56,40.61,74676.0,33.0079,33.0568,33.0079,33.0486,74676.0
2018-10-15 14:45:00,40.62,40.64,40.6,40.64,270880.0,33.0568,33.0731,33.0405,33.0731,270880.0
2018-10-15 14:50:00,40.64,40.67,40.63,40.66,147336.0,33.0731,33.0975,33.0649,33.0893,147336.0
2018-10-15 14:55:00,40.65,40.66,40.64,40.66,190862.0,33.0812,33.0893,33.0731,33.0893,190862.0
2018-10-15 15:00:00,40.65,40.67,40.63,40.65,496885.0,33.0812,33.0975,33.0649,33.0812,496885.0
2018-10-15 15:05:00,40.66,40.68,40.62,40.63,219372.0,33.0893,33.1056,33.0568,33.0649,219372.0
2018-10-15 15:10:00,40.62,40.63,40.59,40.59,380258.0,33.0568,33.0649,33.0324,33.0324,380258.0
2018-10-15 15:15:00,40.6,40.61,40.57,40.58,207531.0,33.0405,33.0486,33.0161,33.0242,207531.0
2018-10-15 15:20:00,40.58,40.61,40.56,40.61,138364.0,33.0242,33.0486,33.0079,33.0486,138364.0
2018-10-15 15:25:00,40.61,40.63,40.58,40.6,208320.0,33.0486,33.0649,33.0242,33.0405,208320.0
2018-10-15 15:30:00,40.59,40.6,40.55,40.57,188967.0,33.0324,33.0405,32.9998,33.0161,188967.0
2018-10-15 15:35:00,40.57,40.59,40.55,40.58,125589.0,33.0161,33.0324,32.9998,33.0242,125589.0
2018-10-15 15:40:00,40.57,40.6,40.55,40.57,129888.0,33.0161,33.0405,32.9998,33.0161,129888.0
2018-10-15 15:45:00,40.56,40.59,40.53,40.57,272828.0,33.0079,33.0324,32.9835,33.0161,272828.0
2018-10-15 15:50:00,40.56,40.58,40.52,40.54,393279.0,33.0079,33.0242,32.9754,32.9917,393279.0
2018-10-15 15:55:00,40.54,40.55,40.5,40.5,604412.0,32.9917,32.9998,32.9591,32.9591,604412.0
2018-10-16 09:30:00,41.01,41.03,40.96,40.98,201905.0,33.3742,33.3904,33.3335,33.3497,201905.0
2018-10-16 09:35:00,40.98,41.02,40.97,41.01,103052.0,33.3497,33.3823,33.3416,33.3742,103052.0
2018-10-16 09:40:00,41.01,41.03,40.99,41.02,115332.0,33.3742,33.3904,33.3579,33.3823,115332.0
2018-10-16 09:45:00,41.02,41.02,40.95,40.96,81827.0,33.3823,33.3823,33.3253,33.3335,81827.0
2018-10-16 09:50:00,40.95,40.96,40.93,40.94,156643.0,33.3253,33.3335,33.3091,33.3172,156643.0
2018-10-16 09:55:00,40.94,40.99,40.93,40.99,95596.0,33.3172,33.3579,33.3091,33.3579,95596.0
2018-10-16 10:00:00,40.98,41.03,40.98,41.02,153933.0,33.3497,33.3904,33.3497,33.3823,153933.0
2018-10-16 10:05:00,41.02,41.04,40.99,41.0,173040.0,33.3823,33.3986,33.3579,33.366,173040.0
2018-10-16 10:10:00,41.0,41.05,40.99,40.99,178470.0,33.366,33.4067,33.3579,33.3579,178470.0
2018-10-16 10:15:00,41.0,41.02,40.99,41.01,241862.0,33.366,33.3823,33.3579,33.3742,241862.0
2018-10-16 10:20:00,41.01,41.05,41.01,41.03,170073.0,33.3742,33.4067,33.3742,33.3904,170073.0
2018-10-16 10:25:00,41.04,41.04,40.97,40.97,155948.0,33.3986,33.3986,33.3416,33.3416,155948.0
2018-10-16 10:30:00,40.97,41.01,40.96,41.0,192601.0,33.3416,33.3742,33.3335,33.366,192601.0
2018-10-16 10:35:00,41.0,41.02,40.98,41.01,218995.0,33.366,33.3823,33.3497,33.3742,218995.0
2018-10-16 10:40:00,41.01,41.08,41.01,41.08,299341.0,33.3742,33.4311,33.3742,33.4311,299341.0
2018-10-16 10:45:00,41.08,41.08,41.05,41.08,338052.0,33.4311,33.4311,33.4067,33.4311,338052.0
2018-10-16 10:50:00,41.07,41.1,41.06,41.09,147716.0,33.423,33.4474,33.4148,33.4393,147716.0
2018-10-16 10:55:00,41.09,41.11,41.08,41.09,126924.0,33.4393,33.4555,33.4311,33.4393,126924.0
2018-10-16 11:00:00,41.1,41.1,41.06,41.08,270551.0,33.4474,33.4474,33.4148,33.4311,270551.0
2018-10-16 11:05:00,41.08,41.08,41.05,41.05,145593.0,33.4311,33.4311,33.4067,33.4067,145593.0
2018-10-16 11:10:00,41.06,41.09,41.05,41.09,113508.0,33.4148,33.4393,33.4067,33.4393,113508.0
2018-10-16 11:15:00,41.09,41.12,41.08,41.12,122967.0,33.4393,33.4637,33.4311,33.4637,122967.0
2018-10-16 11:20:00,41.12,41.13,41.09,41.13,185240.0,33.4637,33.4718,33.4393,33.4718,185240.0
2018-10-16 11:25:00,41.12,41.14,41.09,41.13,111460.0,33.4637,33.48,33.4393,33.4718,111460.0
2018-10-16 11:30:00,41.13,41.14,41.1,41.14,66006.0,33.4718,33.48,33.4474,33.48,66006.0
2018-10-16 11:35:00,41.14,41.14,41.11,41.13,210163.0,33.48,33.48,33.4555,33.4718,210163.0
2018-10-16 11:40:00,41.13,41.13,41.1,41.11,314123.0,33.4718,33.4718,33.4474,33.4555,314123.0
2018-10-16 11:45:00,41.11,41.12,41.1,41.11,162120.0,33.4555,33.4637,33.4474,33.4555,162120.0
2018-10-16 11:50:00,41.1,41.12,41.08,41.09,207919.0,33.4474,33.4637,33.4311,33.4393,207919.0
2018-10-16 11:55:00,41.09,41.12,41.08,41.11,105551.0,33.4393,33.4637,33.4311,33.4555,105551.0
2018-10-16 12:00:00,41.12,41.13,41.1,41.13,57079.0,33.4637,33.4718,33.4474,33.4718,57079.0
2018-10-16 12:05:00,41.13,41.14,41.11,41.13,90475.0,33.4718,33.48,33.4555,33.4718,90475.0
2018-10-16 12:10:00,41.13,41.13,41.11,41.12,45875.0,33.4718,33.4718,33.4555,33.4637,45875.0
2018-10-16 12:15:00,41.12,41.14,41.09,41.1,59818.0,33.4637,33.48,33.4393,33.4474,59818.0
2018-10-16 12:20:00,41.1,41.11,41.07,41.08,33747.0,33.4474,33.4555,33.423,33.4311,33747.0
2018-10-16 12:25:00,41.08,41.1,41.07,41.09,320957.0,33.4311,33.4474,33.423,33.4393,320957.0
2018-10-16 12:30:00,41.09,41.11,41.07,41.1,229120.0,33.4393,33.4555,33.423,33.4474,229120.0
2018-10-16 12:35:00,41.11,41.12,41.1,41.11,107307.0,33.4555,33.4637,33.4474,33.4555,107307.0
2018-10-16 12:40:00,41.11,41.14,41.1,41.14,50717.0,33.4555,33.48,33.4474,33.48,50717.0
2018-10-16 12:45:00,41.14,41.15,41.12,41.14,72753.0,33.48,33.4881,33.4637,33.48,72753.0
2018-10-16 12:50:00,41.15,41.15,41.14,41.15,54708.0,33.4881,33.4881,33.48,33.4881,54708.0
2018-10-16 12:55:00,41.15,41.15,41.14,41.14,216616.0,33.4881,33.4881,33.48,33.48,216616.0
2018-10-16 13:00:00,41.15,41.16,41.14,41.15,173807.0,33.4881,33.4962,33.48,33.4881,173807.0
2018-10-16 13:05:00,41.15,41.16,41.13,41.14,89523.0,33.4881,33.4962,33.4718,33.48,89523.0
2018-10-16 13:10:00,41.14,41.15,41.13,41.15,123933.0,33.48,33.4881,33.4718,33.4881,123933.0
2018-10-16 13:15:00,41.15,41.16,41.13,41.15,112571.0,33.4881,33.4962,33.4718,33.4881,112571.0
2018-10-16 13:20:00,41.16,41.16,41.14,41.16,35956.0,33.4962,33.4962,33.48,33.4962,35956.0
2018-10-16 13:25:00,41.15,41.15,41.14,41.15,33075.0,33.4881,33.4881,33.48,33.4881,33075.0
2018-10-16 13:30:00,41.14,41.17,41.14,41.16,231328.0,33.48,33.5044,33.48,33.4962,231328.0
2018-10-16 13:35:00,41.16,41.17,41.15,41.16,67471.0,33.4962,33.5044,33.4881,33.4962,67471.0
2018-10-16 13:40:00,41.17,41.18,41.16,41.18,68717.0,33.5044,33.5125,33.4962,33.5125,68717.0
2018-10-16 13:45:00,41.17,41.2,41.17,41.18,85740.0,33.5044,33.5288,33.5044,33.5125,85740.0
2018-10-16 13:50:00,41.19,41.19,41.14,41.16,87713.0,33.5206,33.5206,33.48,33.4962,87713.0
2018-10-16 13:55:00,41.15,41.16,41.12,41.14,196881.0,33.4881,33.4962,33.4637,33.48,196881.0
2018-10-16 14:00:00,41.15,41.17,41.15,41.16,132920.0,33.4881,33.5044,33.4881,33.4962,132920.0
2018-10-16 14:05:00,41.17,41.18,41.16,41.18,159701.0,33.5044,33.5125,33.4962,33.5125,159701.0
2018-10-16 14:10:00,41.18,41.19,41.17,41.19,144016.0,33.5125,33.5206,33.5044,33.5206,144016.0
2018-10-16 14:15:00,41.19,41.19,41.16,41.18,99781.0,33.5206,33.5206,33.4962,33.5125,99781.0
2018-10-16 14:20:00,41.17,41.19,41.16,41.16,120024.0,33.5044,33.5206,33.4962,33.4962,120024.0
2018-10-16 14:25:00,41.17,41.19,41.17,41.19,116223.0,33.5044,33.5206,33.5044,33.5206,116223.0
2018-10-16 14:30:00,41.19,41.21,41.18,41.2,174169.0,33.5206,33.5369,33.5125,33.5288,174169.0
2018-10-16 14:35:00,41.19,41.2,41.18,41.19,93860.0,33.5206,33.5288,33.5125,33.5206,93860.0
2018-10-16 14:40:00,41.19,41.2,41.17,41.19,170302.0,33.5206,33.5288,33.5044,33.5206,170302.0
2018-10-16 14:45:00,41.19,41.2,41.18,41.2,120678.0,33.5206,33.5288,33.5125,33.5288,120678.0
2018-10-16 14:50:00,41.2,41.2,41.17,41.19,119526.0,33.5288,33.5288,33.5044,33.5206,119526.0
2018-10-16 14:55:00,41.19,41.19,41.15,41.16,223799.0,33.5206,33.5206,33.4881,33.4962,223799.0
2018-10-16 15:00:00,41.16,41.16,41.12,41.13,323249.0,33.4962,33.4962,33.4637,33.4718,323249.0
2018-10-16 15:05:00,41.13,41.16,41.12,41.16,130751.0,33.4718,33.4962,33.4637,33.4962,130751.0
2018-10-16 15:10:00,41.15,41.18,41.14,41.18,200593.0,33.4881,33.5125,33.48,33.5125,200593.0
2018-10-16 15:15:00,41.18,41.18,41.16,41.18,141552.0,33.5125,33.5125,33.4962,33.5125,141552.0
2018-10-16 15:20:00,41.17,41.17,41.15,41.16,118598.0,33.5044,33.5044,33.4881,33.4962,118598.0
2018-10-16 15:25:00,41.16,41.17,41.15,41.16,105085.0,33.4962,33.5044,33.4881,33.4962,105085.0
2018-10-16 15:30:00,41.16,41.17,41.14,41.16,95410.0,33.4962,33.5044,33.48,33.4962,95410.0
2018-10-16 15:35:00,41.16,41.21,41.16,41.21,66754.0,33.4962,33.5369,33.4962,33.5369,66754.0
2018-10-16 15:40:00,41.21,41.24,41.2,41.23,140301.0,33.5369,33.5613,33.5288,33.5532,140301.0
2018-10-16 15:45:00,41.24,41.25,41.22,41.25,786345.0,33.5613,33.5695,33.5451,33.5695,786345.0
2018-10-16 15:50:00,41.25,41.26,41.23,41.25,450515.0,33.5695,33.5776,33.5532,33.5695,450515.0
2018-10-16 15:55:00,41.25,41.25,41.21,41.21,733101.0,33.5695,33.5695,33.5369,33.5369,733101.0
2018-10-17 09:30:00,41.07,41.07,41.0,41.01,166180.0,33.423,33.423,33.366,33.3742,166180.0
2018-10-17 09:35:00,41.0,41.01,40.95,40.95,100560.0,33.366,33.3742,33.3253,33.3253,100560.0
2018-10-17 09:40:00,40.96,41.0,40.95,40.99,147079.0,33.3335,33.366,33.3253,33.3579,147079.0
2018-10-17 09:45:00,40.99,41.0,40.94,40.94,150017.0,33.3579,33.366,33.3172,33.3172,150017.0
2018-10-17 09:50:00,40.94,40.98,40.93,40.97,129704.0,33.3172,33.3497,33.3091,33.3416,129704.0
2018-10-17 09:55:00,40.97,40.97,40.91,40.93,154096.0,33.3416,33.3416,33.2928,33.3091,154096.0
2018-10-17 10:00:00,40.93,40.93,40.88,40.89,197281.0,33.3091,33.3091,33.2684,33.2765,197281.0
2018-10-17 10:05:00,40.9,40.94,40.88,40.94,164962.0,33.2846,33.3172,33.2684,33.3172,164962.0
2018-10-17 10:10:00,40.94,40.94,40.85,40.86,243669.0,33.3172,33.3172,33.2439,33.2521,243669.0
2018-10-17 10:15:00,40.86,40.9,40.85,40.9,147498.0,33.2521,33.2846,33.2439,33.2846,147498.0
2018-10-17 10:20:00,40.89,40.9,40.85,40.86,230423.0,33.2765,33.2846,33.2439,33.2521,230423.0
2018-10-17 10:25:00,40.86,40.92,40.86,40.92,199803.0,33.2521,33.3009,33.2521,33.3009,199803.0
2018-10-17 10:30:00,40.91,40.94,40.86,40.86,161493.0,33.2928,33.3172,33.2521,33.2521,161493.0
2018-10-17 10:35:00,40.86,40.87,40.82,40.83,124914.0,33.2521,33.2602,33.2195,33.2277,124914.0
2018-10-17 10:40:00,40.83,40.83,40.79,40.83,243006.0,33.2277,33.2277,33.1951,33.2277,243006.0
2018-10-17 10:45:00,40.82,40.82,40.76,40.82,235320.0,33.2195,33.2195,33.1707,33.2195,235320.0
2018-10-17 10:50:00,40.81,40.82,40.78,40.82,162288.0,33.2114,33.2195,33.187,33.2195,162288.0
2018-10-17 10:55:00,40.81,40.85,40.8,40.82,126210.0,33.2114,33.2439,33.2033,33.2195,126210.0
2018-10-17 11:00:00,40.82,40.84,40.79,40.8,118223.0,33.2195,33.2358,33.1951,33.2033,118223.0
2018-10-17 11:05:00,40.8,40.88,40.78,40.88,347378.0,33.2033,33.2684,33.187,33.2684,347378.0
2018-10-17 11:10:00,40.88,40.89,40.85,40.86,109104.0,33.2684,33.2765,33.2439,33.2521,109104.0
2018-10-17 11:15:00,40.86,40.9,40.83,40.89,109860.0,33.2521,33.2846,33.2277,33.2765,109860.0
2018-10-17 11:20:00,40.89,40.92,40.88,40.92,104113.0,33.2765,33.3009,33.2684,33.3009,104113.0
2018-10-17 11:25:00,40.91,40.95,40.9,40.93,124684.0,33.2928,33.3253,33.2846,33.3091,124684.0
2018-10-17 11:30:00,40.94,40.95,40.93,40.94,124503.0,33.3172,33.3253,33.3091,33.3172,124503.0
2018-10-17 11:35:00,40.94,40.95,40.91,40.92,108822.0,33.3172,33.3253,33.2928,33.3009,108822.0
2018-10-17 11:40:00,40.93,41.02,40.93,41.01,212064.0,33.3091,33.3823,33.3091,33.3742,212064.0
2018-10-17 11:45:00,41.01,41.03,41.0,41.02,151820.0,33.3742,33.3904,33.366,33.3823,151820.0
2018-10-17 11:50:00,41.02,41.03,40.99,41.0,243481.0,33.3823,33.3904,33.3579,33.366,243481.0
2018-10-17 11:55:00,41.0,41.03,40.98,41.03,158336.0,33.366,33.3904,33.3497,33.3904,158336.0
2018-10-17 12:00:00,41.03,41.04,41.01,41.03,305762.0,33.3904,33.3986,33.3742,33.3904,305762.0
2018-10-17 12:05:00,41.02,41.06,41.02,41.04,105710.0,33.3823,33.4148,33.3823,33.3986,105710.0
2018-10-17 12:10:00,41.04,41.06,41.01,41.06,162834.0,33.3986,33.4148,33.3742,33.4148,162834.0
2018-10-17 12:15:00,41.06,41.09,41.06,41.08,99823.0,33.4148,33.4393,33.4148,33.4311,99823.0
2018-10-17 12:20:00,41.08,41.08,41.06,41.08,71296.0,33.4311,33.4311,33.4148,33.4311,71296.0
2018-10-17 12:25:00,41.08,41.09,41.03,41.03,24027.0,33.4311,33.4393,33.3904,33.3904,24027.0
2018-10-17 12:30:00,41.04,41.05,41.02,41.04,38708.0,33.3986,33.4067,33.3823,33.3986,38708.0
2018-10-17 12:35:00,41.04,41.06,41.03,41.06,105228.0,33.3986,33.4148,33.3904,33.4148,105228.0
2018-10-17 12:40:00,41.06,41.09,41.06,41.06,72205.0,33.4148,33.4393,33.4148,33.4148,72205.0
2018-10-17 12:45:00,41.06,41.06,41.02,41.02,54413.0,33.4148,33.4148,33.3823,33.3823,54413.0
2018-10-17 12:50:00,41.03,41.06,41.02,41.05,46656.0,33.3904,33.4148,33.3823,33.4067,46656.0
2018-10-17 12:55:00,41.05,41.07,41.04,41.05,36876.0,33.4067,33.423,33.3986,33.4067,36876.0
2018-10-17 13:00:00,41.05,41.07,41.04,41.07,74438.0,33.4067,33.423,33.3986,33.423,74438.0
2018-10-17 13:05:00,41.08,41.09,41.05,41.05,100896.0,33.4311,33.4393,33.4067,33.4067,100896.0
2018-10-17 13:10:00,41.05,41.07,41.04,41.05,60798.0,33.4067,33.423,33.3986,33.4067,60798.0
2018-10-17 13:15:00,41.05,41.06,41.01,41.03,132074.0,33.4067,33.4148,33.3742,33.3904,132074.0
2018-10-17 13:20:00,41.03,41.05,41.02,41.03,50418.0,33.3904,33.4067,33.3823,33.3904,50418.0
2018-10-17 13:25:00,41.02,41.03,41.0,41.01,40103.0,33.3823,33.3904,33.366,33.3742,40103.0
2018-10-17 13:30:00,41.0,41.02,40.98,41.02,49255.0,33.366,33.3823,33.3497,33.3823,49255.0
2018-10-17 13:35:00,41.01,41.03,41.0,41.02,63239.0,33.3742,33.3904,33.366,33.3823,63239.0
2018-10-17 13:40:00,41.02,41.03,41.0,41.02,54703.0,33.3823,33.3904,33.366,33.3823,54703.0
2018-10-17 13:45:00,41.01,41.02,40.99,41.0,56198.0,33.3742,33.3823,33.3579,33.366,56198.0
2018-10-17 13:50:00,41.0,41.01,40.98,41.01,36479.0,33.366,33.3742,33.3497,33.3742,36479.0
2018-10-17 13:55:00,41.0,41.01,40.98,41.01,96059.0,33.366,33.3742,33.3497,33.3742,96059.0
2018-10-17 14:00:00,41.01,41.02,40.92,40.98,144120.0,33.3742,33.3823,33.3009,33.3497,144120.0
2018-10-17 14:05:00,40.98,41.03,40.98,41.01,106794.0,33.3497,33.3904,33.3497,33.3742,106794.0
2018-10-17 14:10:00,41.0,41.0,40.94,40.96,105414.0,33.366,33.366,33.3172,33.3335,105414.0
2018-10-17 14:15:00,40.94,40.94,40.91,40.93,62303.0,33.3172,33.3172,33.2928,33.3091,62303.0
2018-10-17 14:20:00,40.93,40.93,40.85,40.89,115710.0,33.3091,33.3091,33.2439,33.2765,115710.0
2018-10-17 14:25:00,40.89,40.93,40.88,40.9,66715.0,33.2765,33.3091,33.2684,33.2846,66715.0
2018-10-17 14:30:00,40.91,40.93,40.89,40.91,137475.0,33.2928,33.3091,33.2765,33.2928,137475.0
2018-10-17 14:35:00,40.91,40.93,40.88,40.92,97617.0,33.2928,33.3091,33.2684,33.3009,97617.0
2018-10-17 14:40:00,40.92,40.97,40.92,40.96,56865.0,33.3009,33.3416,33.3009,33.3335,56865.0
2018-10-17 14:45:00,40.96,40.96,40.94,40.96,37594.0,33.3335,33.3335,33.3172,33.3335,37594.0
2018-10-17 14:50:00,40.96,40.99,40.94,40.98,98817.0,33.3335,33.3579,33.3172,33.3497,98817.0
2018-10-17 14:55:00,40.98,41.01,40.98,40.98,104495.0,33.3497,33.3742,33.3497,33.3497,104495.0
2018-10-17 15:00:00,40.98,40.99,40.95,40.96,128108.0,33.3497,33.3579,33.3253,33.3335,128108.0
2018-10-17 15:05:00,40.96,40.99,40.94,40.98,109475.0,33.3335,33.3579,33.3172,33.3497,109475.0
2018-10-17 15:10:00,40.99,41.0,40.96,40.97,123651.0,33.3579,33.366,33.3335,33.3416,123651.0
2018-10-17 15:15:00,40.97,40.97,40.93,40.95,112942.0,33.3416,33.3416,33.3091,33.3253,112942.0
2018-10-17 15:20:00,40.95,40.97,40.94,40.96,190200.0,33.3253,33.3416,33.3172,33.3335,190200.0
2018-10-17 15:25:00,40.97,40.99,40.96,40.98,410684.0,33.3416,33.3579,33.3335,33.3497,410684.0
2018-10-17 15:30:00,40.97,40.98,40.91,40.94,274968.0,33.3416,33.3497,33.2928,33.3172,274968.0
2018-10-17 15:35:00,40.94,40.94,40.92,40.94,333544.0,33.3172,33.3172,33.3009,33.3172,333544.0
2018-10-17 15:40:00,40.94,40.95,40.89,40.91,305803.0,33.3172,33.3253,33.2765,33.2928,305803.0
2018-10-17 15:45:00,40.91,40.94,40.9,40.93,450012.0,33.2928,33.3172,33.2846,33.3091,450012.0
2018-10-17 15:50:00,40.93,40.97,40.92,40.96,217418.0,33.3091,33.3416,33.3009,33.3335,217418.0
2018-10-17 15:55:00,40.95,40.96,40.93,40.94,629271.0,33.3253,33.3335,33.3091,33.3172,629271.0
2018-10-18 09:30:00,40.73,40.76,40.72,40.72,185707.0,33.1463,33.1707,33.1382,33.1382,185707.0
2018-10-18 09:35:00,40.71,40.73,40.69,40.72,84596.0,33.13,33.1463,33.1137,33.1382,84596.0
2018-10-18 09:40:00,40.72,40.76,40.71,40.75,51173.0,33.1382,33.1707,33.13,33.1626,51173.0
2018-10-18 09:45:00,40.76,40.79,40.74,40.78,118931.0,33.1707,33.1951,33.1544,33.187,118931.0
2018-10-18 09:50:00,40.77,40.78,40.71,40.72,42725.0,33.1788,33.187,33.13,33.1382,42725.0
2018-10-18 09:55:00,40.71,40.73,40.69,40.71,59421.0,33.13,33.1463,33.1137,33.13,59421.0
2018-10-18 10:00:00,40.7,40.7,40.66,40.68,180496.0,33.1219,33.1219,33.0893,33.1056,180496.0
2018-10-18 10:05:00,40.68,40.71,40.62,40.62,333003.0,33.1056,33.13,33.0568,33.0568,333003.0
2018-10-18 10:10:00,40.62,40.65,40.59,40.63,175145.0,33.0568,33.0812,33.0324,33.0649,175145.0
2018-10-18 10:15:00,40.63,40.68,40.61,40.67,134007.0,33.0649,33.1056,33.0486,33.0975,134007.0
2018-10-18 10:20:00,40.67,40.71,40.65,40.68,82258.0,33.0975,33.13,33.0812,33.1056,82258.0
2018-10-18 10:25:00,40.68,40.72,40.67,40.72,51247.0,33.1056,33.1382,33.0975,33.1382,51247.0
2018-10-18 10:30:00,40.72,40.78,40.7,40.76,272763.0,33.1382,33.187,33.1219,33.1707,272763.0
2018-10-18 10:35:00,40.77,40.8,40.77,40.77,158079.0,33.1788,33.2033,33.1788,33.1788,158079.0
2018-10-18 10:40:00,40.79,40.81,40.77,40.77,104808.0,33.1951,33.2114,33.1788,33.1788,104808.0
2018-10-18 10:45:00,40.78,40.82,40.76,40.76,80976.0,33.187,33.2195,33.1707,33.1707,80976.0
2018-10-18 10:50:00,40.76,40.78,40.74,40.76,99611.0,33.1707,33.187,33.1544,33.1707,99611.0
2018-10-18 10:55:00,40.76,40.81,40.75,40.79,102719.0,33.1707,33.2114,33.1626,33.1951,102719.0
2018-10-18 11:00:00,40.78,40.8,40.68,40.7,127545.0,33.187,33.2033,33.1056,33.1219,127545.0
2018-10-18 11:05:00,40.7,40.71,40.67,40.69,108669.0,33.1219,33.13,33.0975,33.1137,108669.0
2018-10-18 11:10:00,40.68,40.7,40.64,40.65,92730.0,33.1056,33.1219,33.0731,33.0812,92730.0
2018-10-18 11:15:00,40.64,40.67,40.63,40.65,202012.0,33.0731,33.0975,33.0649,33.0812,202012.0
2018-10-18 11:20:00,40.65,40.65,40.58,40.6,117862.0,33.0812,33.0812,33.0242,33.0405,117862.0
2018-10-18 11:25:00,40.6,40.67,40.58,40.61,183417.0,33.0405,33.0975,33.0242,33.0486,183417.0
2018-10-18 11:30:00,40.61,40.63,40.56,40.57,185954.0,33.0486,33.0649,33.0079,33.0161,185954.0
2018-10-18 11:35:00,40.58,40.58,40.52,40.54,155007.0,33.0242,33.0242,32.9754,32.9917,155007.0
2018-10-18 11:40:00,40.54,40.55,40.48,40.48,241337.0,32.9917,32.9998,32.9428,32.9428,241337.0
2018-10-18 11:45:00,40.48,40.48,40.41,40.44,185633.0,32.9428,32.9428,32.8859,32.9103,185633.0
2018-10-18 11:50:00,40.44,40.47,40.4,40.45,282986.0,32.9103,32.9347,32.8777,32.9184,282986.0
2018-10-18 11:55:00,40.46,40.46,40.41,40.43,193440.0,32.9266,32.9266,32.8859,32.9022,193440.0
2018-10-18 12:00:00,40.42,40.44,40.4,40.43,132451.0,32.894,32.9103,32.8777,32.9022,132451.0
2018-10-18 12:05:00,40.43,40.48,40.4,40.41,88001.0,32.9022,32.9428,32.8777,32.8859,88001.0
2018-10-18 12:10:00,40.41,40.43,40.38,40.39,86085.0,32.8859,32.9022,32.8615,32.8696,86085.0
2018-10-18 12:15:00,40.39,40.39,40.32,40.34,112091.0,32.8696,32.8696,32.8126,32.8289,112091.0
2018-10-18 12:20:00,40.34,40.42,40.33,40.41,156359.0,32.8289,32.894,32.8208,32.8859,156359.0
2018-10-18 12:25:00,40.41,40.43,40.39,40.39,165348.0,32.8859,32.9022,32.8696,32.8696,165348.0
2018-10-18 12:30:00,40.39,40.42,40.35,40.39,123439.0,32.8696,32.894,32.837,32.8696,123439.0
2018-10-18 12:35:00,40.4,40.43,40.36,40.41,84004.0,32.8777,32.9022,32.8452,32.8859,84004.0
2018-10-18 12:40:00,40.42,40.45,40.4,40.41,79944.0,32.894,32.9184,32.8777,32.8859,79944.0
2018-10-18 12:45:00,40.42,40.42,40.38,40.39,147321.0,32.894,32.894,32.8615,32.8696,147321.0
2018-10-18 12:50:00,40.39,40.41,40.36,40.38,45469.0,32.8696,32.8859,32.8452,32.8615,45469.0
2018-10-18 12:55:00,40.38,40.41,40.36,40.36,72352.0,32.8615,32.8859,32.8452,32.8452,72352.0
2018-10-18 13:00:00,40.37,40.39,40.35,40.36,56767.0,32.8533,32.8696,32.837,32.8452,56767.0
2018-10-18 13:05:00,40.36,40.36,40.31,40.34,143018.0,32.8452,32.8452,32.8045,32.8289,143018.0
2018-10-18 13:10:00,40.33,40.34,40.28,40.28,127369.0,32.8208,32.8289,32.7801,32.7801,127369.0
2018-10-18 13:15:00,40.28,40.3,40.24,40.24,68626.0,32.7801,32.7964,32.7475,32.7475,68626.0
2018-10-18 13:20:00,40.25,40.26,40.21,40.22,94917.0,32.7557,32.7638,32.7231,32.7313,94917.0
2018-10-18 13:25:00,40.21,40.25,40.2,40.23,107027.0,32.7231,32.7557,32.715,32.7394,107027.0
2018-10-18 13:30:00,40.24,40.25,40.2,40.23,222778.0,32.7475,32.7557,32.715,32.7394,222778.0
2018-10-18 13:35:00,40.23,40.24,40.18,40.22,162591.0,32.7394,32.7475,32.6987,32.7313,162591.0
2018-10-18 13:40:00,40.22,40.22,40.15,40.17,97026.0,32.7313,32.7313,32.6743,32.6906,97026.0
2018-10-18 13:45:00,40.18,40.22,40.17,40.21,272454.0,32.6987,32.7313,32.6906,32.7231,272454.0
2018-10-18 13:50:00,40.22,40.22,40.16,40.17,151740.0,32.7313,32.7313,32.6824,32.6906,151740.0
2018-10-18 13:55:00,40.18,40.21,40.16,40.19,176157.0,32.6987,32.7231,32.6824,32.7068,176157.0
2018-10-18 14:00:00,40.19,40.25,40.18,40.23,155503.0,32.7068,32.7557,32.6987,32.7394,155503.0
2018-10-18 14:05:00,40.24,40.3,40.22,40.27,160040.0,32.7475,32.7964,32.7313,32.7719,160040.0
2018-10-18 14:10:00,40.26,40.27,40.23,40.24,149278.0,32.7638,32.7719,32.7394,32.7475,149278.0
2018-10-18 14:15:00,40.23,40.24,40.18,40.2,241554.0,32.7394,32.7475,32.6987,32.715,241554.0
2018-10-18 14:20:00,40.2,40.29,40.19,40.28,242152.0,32.715,32.7882,32.7068,32.7801,242152.0
2018-10-18 14:25:00,40.28,40.29,40.23,40.26,159728.0,32.7801,32.7882,32.7394,32.7638,159728.0
2018-10-18 14:30:00,40.25,40.28,40.22,40.26,99316.0,32.7557,32.7801,32.7313,32.7638,99316.0
2018-10-18 14:35:00,40.26,40.31,40.24,40.26,218362.0,32.7638,32.8045,32.7475,32.7638,218362.0
2018-10-18 14:40:00,40.26,40.33,40.24,40.32,213532.0,32.7638,32.8208,32.7475,32.8126,213532.0
2018-10-18 14:45:00,40.32,40.36,40.31,40.32,157627.0,32.8126,32.8452,32.8045,32.8126,157627.0
2018-10-18 14:50:00,40.31,40.35,40.31,40.34,64827.0,32.8045,32.837,32.8045,32.8289,64827.0
2018-10-18 14:55:00,40.33,40.34,40.28,40.29,150457.0,32.8208,32.8289,32.7801,32.7882,150457.0
2018-10-18 15:00:00,40.29,40.31,40.25,40.26,324643.0,32.7882,32.8045,32.7557,32.7638,324643.0
2018-10-18 15:05:00,40.27,40.27,40.22,40.24,115644.0,32.7719,32.7719,32.7313,32.7475,115644.0
2018-10-18 15:10:00,40.24,40.25,40.22,40.22,83970.0,32.7475,32.7557,32.7313,32.7313,83970.0
2018-10-18 15:15:00,40.23,40.31,40.23,40.26,668404.0,32.7394,32.8045,32.7394,32.7638,668404.0
2018-10-18 15:20:00,40.26,40.29,40.24,40.29,135063.0,32.7638,32.7882,32.7475,32.7882,135063.0
2018-10-18 15:25:00,40.29,40.31,40.26,40.28,150520.0,32.7882,32.8045,32.7638,32.7801,150520.0
2018-10-18 15:30:00,40.28,40.28,40.23,40.23,159341.0,32.7801,32.7801,32.7394,32.7394,159341.0
2018-10-18 15:35:00,40.24,40.3,40.23,40.3,222694.0,32.7475,32.7964,32.7394,32.7964,222694.0
2018-10-18 15:40:00,40.3,40.32,40.26,40.27,323277.0,32.7964,32.8126,32.7638,32.7719,323277.0
2018-10-18 15:45:00,40.27,40.32,40.26,40.3,333318.0,32.7719,32.8126,32.7638,32.7964,333318.0
2018-10-18 15:50:00,40.3,40.31,40.27,40.28,307414.0,32.7964,32.8045,32.7719,32.7801,307414.0
2018-10-18 15:55:00,40.28,40.29,40.25,40.29,565692.0,32.7801,32.7882,32.7557,32.7882,565692.0
2018-10-19 09:30:00,40.46,40.51,40.46,40.48,343003.0,32.9266,32.9673,32.9266,32.9428,343003.0
2018-10-19 09:35:00,40.48,40.57,40.48,40.56,121062.0,32.9428,33.0161,32.9428,33.0079,121062.0
2018-10-19 09:40:00,40.56,40.62,40.55,40.61,168591.0,33.0079,33.0568,32.9998,33.0486,168591.0
2018-10-19 09:45:00,40.62,40.64,40.6,40.61,184770.0,33.0568,33.0731,33.0405,33.0486,184770.0
2018-10-19 09:50:00,40.62,40.7,40.61,40.7,114797.0,33.0568,33.1219,33.0486,33.1219,114797.0
2018-10-19 09:55:00,40.7,40.7,40.65,40.65,115311.0,33.1219,33.1219,33.0812,33.0812,115311.0
2018-10-19 10:00:00,40.66,40.71,40.63,40.7,419526.0,33.0893,33.13,33.0649,33.1219,419526.0
2018-10-19 10:05:00,40.69,40.72,40.67,40.7,139187.0,33.1137,33.1382,33.0975,33.1219,139187.0
2018-10-19 10:10:00,40.7,40.71,40.64,40.65,119176.0,33.1219,33.13,33.0731,33.0812,119176.0
2018-10-19 10:15:00,40.66,40.68,40.63,40.64,113419.0,33.0893,33.1056,33.0649,33.0731,113419.0
2018-10-19 10:20:00,40.64,40.65,40.61,40.62,132001.0,33.0731,33.0812,33.0486,33.0568,132001.0
2018-10-19 10:25:00,40.61,40.65,40.58,40.59,268265.0,33.0486,33.0812,33.0242,33.0324,268265.0
2018-10-19 10:30:00,40.59,40.65,40.58,40.64,120076.0,33.0324,33.0812,33.0242,33.0731,120076.0
2018-10-19 10:35:00,40.64,40.64,40.59,40.61,272322.0,33.0731,33.0731,33.0324,33.0486,272322.0
2018-10-19 10:40:00,40.61,40.64,40.59,40.64,151235.0,33.0486,33.0731,33.0324,33.0731,151235.0
2018-10-19 10:45:00,40.64,40.66,40.61,40.62,103938.0,33.0731,33.0893,33.0486,33.0568,103938.0
2018-10-19 10:50:00,40.62,40.64,40.61,40.62,90889.0,33.0568,33.0731,33.0486,33.0568,90889.0
2018-10-19 10:55:00,40.62,40.68,40.62,40.68,95029.0,33.0568,33.1056,33.0568,33.1056,95029.0
2018-10-19 11:00:00,40.68,40.7,40.64,40.64,241658.0,33.1056,33.1219,33.0731,33.0731,241658.0
2018-10-19 11:05:00,40.65,40.66,40.63,40.66,90184.0,33.0812,33.0893,33.0649,33.0893,90184.0
2018-10-19 11:10:00,40.66,40.69,40.63,40.66,119171.0,33.0893,33.1137,33.0649,33.0893,119171.0
2018-10-19 11:15:00,40.67,40.69,40.63,40.64,182502.0,33.0975,33.1137,33.0649,33.0731,182502.0
2018-10-19 11:20:00,40.64,40.65,40.57,40.57,345119.0,33.0731,33.0812,33.0161,33.0161,345119.0
2018-10-19 11:25:00,40.57,40.57,40.54,40.55,122362.0,33.0161,33.0161,32.9917,32.9998,122362.0
2018-10-19 11:30:00,40.55,40.56,40.52,40.54,136281.0,32.9998,33.0079,32.9754,32.9917,136281.0
2018-10-19 11:35:00,40.55,40.55,40.51,40.54,209020.0,32.9998,32.9998,32.9673,32.9917,209020.0
2018-10-19 11:40:00,40.54,40.56,40.51,40.54,101556.0,32.9917,33.0079,32.9673,32.9917,101556.0
2018-10-19 11:45:00,40.55,40.58,40.54,40.56,125573.0,32.9998,33.0242,32.9917,33.0079,125573.0
2018-10-19 11:50:00,40.57,40.6,40.56,40.58,116029.0,33.0161,33.0405,33.0079,33.0242,116029.0
2018-10-19 11:55:00,40.57,40.7,40.56,40.67,128354.0,33.0161,33.1219,33.0079,33.0975,128354.0
2018-10-19 12:00:00,40.67,40.69,40.64,40.65,129435.0,33.0975,33.1137,33.0731,33.0812,129435.0
2018-10-19 12:05:00,40.65,40.69,40.64,40.65,146743.0,33.0812,33.1137,33.0731,33.0812,146743.0
2018-10-19 12:10:00,40.65,40.66,40.62,40.65,74356.0,33.0812,33.0893,33.0568,33.0812,74356.0
2018-10-19 12:15:00,40.64,40.66,40.6,40.62,92247.0,33.0731,33.0893,33.0405,33.0568,92247.0
2018-10-19 12:20:00,40.62,40.62,40.57,40.57,81798.0,33.0568,33.0568,33.0161,33.0161,81798.0
2018-10-19 12:25:00,40.57,40.57,40.53,40.55,234370.0,33.0161,33.0161,32.9835,32.9998,234370.0
2018-10-19 12:30:00,40.54,40.57,40.51,40.51,128119.0,32.9917,33.0161,32.9673,32.9673,128119.0
2018-10-19 12:35:00,40.51,40.53,40.5,40.51,67141.0,32.9673,32.9835,32.9591,32.9673,67141.0
2018-10-19 12:40:00,40.51,40.53,40.49,40.52,133571.0,32.9673,32.9835,32.951,32.9754,133571.0
2018-10-19 12:45:00,40.53,40.6,40.52,40.56,172001.0,32.9835,33.0405,32.9754,33.0079,172001.0
2018-10-19 12:50:00,40.57,40.6,40.52,40.59,164710.0,33.0161,33.0405,32.9754,33.0324,164710.0
2018-10-19 12:55:00,40.59,40.6,40.57,40.58,93858.0,33.0324,33.0405,33.0161,33.0242,93858.0
2018-10-19 13:00:00,40.57,40.57,40.52,40.54,140791.0,33.0161,33.0161,32.9754,32.9917,140791.0
2018-10-19 13:05:00,40.54,40.55,40.49,40.51,209568.0,32.9917,32.9998,32.951,32.9673,209568.0
2018-10-19 13:10:00,40.52,40.59,40.51,40.58,188782.0,32.9754,33.0324,32.9673,33.0242,188782.0
2018-10-19 13:15:00,40.58,40.61,40.57,40.59,92519.0,33.0242,33.0486,33.0161,33.0324,92519.0
2018-10-19 13:20:00,40.6,40.6,40.58,40.59,100784.0,33.0405,33.0405,33.0242,33.0324,100784.0
2018-10-19 13:25:00,40.59,40.61,40.57,40.6,78270.0,33.0324,33.0486,33.0161,33.0405,78270.0
2018-10-19 13:30:00,40.61,40.62,40.58,40.61,90928.0,33.0486,33.0568,33.0242,33.0486,90928.0
2018-10-19 13:35:00,40.61,40.61,40.58,40.59,51261.0,33.0486,33.0486,33.0242,33.0324,51261.0
2018-10-19 13:40:00,40.59,40.61,40.57,40.57,178655.0,33.0324,33.0486,33.0161,33.0161,178655.0
2018-10-19 13:45:00,40.58,40.62,40.57,40.61,240677.0,33.0242,33.0568,33.0161,33.0486,240677.0
2018-10-19 13:50:00,40.61,40.63,40.58,40.59,72436.0,33.0486,33.0649,33.0242,33.0324,72436.0
2018-10-19 13:55:00,40.59,40.6,40.57,40.58,630537.0,33.0324,33.0405,33.0161,33.0242,630537.0
2018-10-19 14:00:00,40.57,40.58,40.5,40.5,145353.0,33.0161,33.0242,32.9591,32.9591,145353.0
2018-10-19 14:05:00,40.49,40.51,40.46,40.49,415833.0,32.951,32.9673,32.9266,32.951,415833.0
2018-10-19 14:10:00,40.49,40.51,40.47,40.5,159903.0,32.951,32.9673,32.9347,32.9591,159903.0
2018-10-19 14:15:00,40.5,40.51,40.48,40.5,124614.0,32.9591,32.9673,32.9428,32.9591,124614.0
2018-10-19 14:20:00,40.5,40.57,40.49,40.55,77464.0,32.9591,33.0161,32.951,32.9998,77464.0
2018-10-19 14:25:00,40.55,40.56,40.54,40.55,65641.0,32.9998,33.0079,32.9917,32.9998,65641.0
2018-10-19 14:30:00,40.55,40.57,40.52,40.54,68776.0,32.9998,33.0161,32.9754,32.9917,68776.0
2018-10-19 14:35:00,40.55,40.59,40.54,40.56,206889.0,32.9998,33.0324,32.9917,33.0079,206889.0
2018-10-19 14:40:00,40.56,40.57,40.53,40.53,149250.0,33.0079,33.0161,32.9835,32.9835,149250.0
2018-10-19 14:45:00,40.54,40.59,40.54,40.59,84122.0,32.9917,33.0324,32.9917,33.0324,84122.0
2018-10-19 14:50:00,40.58,40.6,40.56,40.57,140173.0,33.0242,33.0405,33.0079,33.0161,140173.0
2018-10-19 14:55:00,40.57,40.58,40.54,40.55,106213.0,33.0161,33.0242,32.9917,32.9998,106213.0
2018-10-19 15:00:00,40.55,40.56,40.49,40.5,139182.0,32.9998,33.0079,32.951,32.9591,139182.0
2018-10-19 15:05:00,40.5,40.52,40.49,40.51,124607.0,32.9591,32.9754,32.951,32.9673,124607.0
2018-10-19 15:10:00,40.51,40.53,40.49,40.5,124831.0,32.9673,32.9835,32.951,32.9591,124831.0
2018-10-19 15:15:00,40.5,40.53,40.47,40.53,73049.0,32.9591,32.9835,32.9347,32.9835,73049.0
2018-10-19 15:20:00,40.52,40.54,40.49,40.5,173993.0,32.9754,32.9917,32.951,32.9591,173993.0
2018-10-19 15:25:00,40.5,40.57,40.5,40.56,256508.0,32.9591,33.0161,32.9591,33.0079,256508.0
2018-10-19 15:30:00,40.56,40.57,40.54,40.55,182170.0,33.0079,33.0161,32.9917,32.9998,182170.0
2018-10-19 15:35:00,40.55,40.56,40.52,40.53,196901.0,32.9998,33.0079,32.9754,32.9835,196901.0
2018-10-19 15:40:00,40.52,40.54,40.51,40.54,215534.0,32.9754,32.9917,32.9673,32.9917,215534.0
2018-10-19 15:45:00,40.54,40.55,40.51,40.52,215752.0,32.9917,32.9998,32.9673,32.9754,215752.0
2018-10-19 15:50:00,40.52,40.55,40.5,40.5,179753.0,32.9754,32.9998,32.9591,32.9591,179753.0
2018-10-19 15:55:00,40.5,40.51,40.49,40.51,508152.0,32.9591,32.9673,32.951,32.9673,508152.0
2018-10-22 09:30:00,40.53,40.56,40.51,40.55,219403.0,32.9835,33.0079,32.9673,32.9998,219403.0
2018-10-22 09:35:00,40.54,40.55,40.45,40.46,94336.0,32.9917,32.9998,32.9184,32.9266,94336.0
2018-10-22 09:40:00,40.45,40.47,40.42,40.43,109661.0,32.9184,32.9347,32.894,32.9022,109661.0
2018-10-22 09:45:00,40.43,40.48,40.41,40.45,86954.0,32.9022,32.9428,32.8859,32.9184,86954.0
2018-10-22 09:50:00,40.45,40.45,40.37,40.4,169768.0,32.9184,32.9184,32.8533,32.8777,169768.0
2018-10-22 09:55:00,40.4,40.4,40.35,40.39,101654.0,32.8777,32.8777,32.837,32.8696,101654.0
2018-10-22 10:00:00,40.38,40.39,40.35,40.35,182334.0,32.8615,32.8696,32.837,32.837,182334.0
2018-10-22 10:05:00,40.36,40.37,40.3,40.34,254729.0,32.8452,32.8533,32.7964,32.8289,254729.0
2018-10-22 10:10:00,40.34,40.39,40.33,40.36,318064.0,32.8289,32.8696,32.8208,32.8452,318064.0
2018-10-22 10:15:00,40.36,40.36,40.28,40.31,264481.0,32.8452,32.8452,32.7801,32.8045,264481.0
2018-10-22 10:20:00,40.3,40.31,40.27,40.29,279107.0,32.7964,32.8045,32.7719,32.7882,279107.0
2018-10-22 10:25:00,40.28,40.3,40.25,40.28,172575.0,32.7801,32.7964,32.7557,32.7801,172575.0
2018-10-22 10:30:00,40.28,40.32,40.24,40.32,193867.0,32.7801,32.8126,32.7475,32.8126,193867.0
2018-10-22 10:35:00,40.32,40.33,40.3,40.31,71542.0,32.8126,32.8208,32.7964,32.8045,71542.0
2018-10-22 10:40:00,40.31,40.36,40.29,40.35,93961.0,32.8045,32.8452,32.7882,32.837,93961.0
2018-10-22 10:45:00,40.34,40.4,40.33,40.39,275512.0,32.8289,32.8777,32.8208,32.8696,275512.0
2018-10-22 10:50:00,40.39,40.42,40.38,40.4,102034.0,32.8696,32.894,32.8615,32.8777,102034.0
2018-10-22 10:55:00,40.41,40.41,40.37,40.4,117319.0,32.8859,32.8859,32.8533,32.8777,117319.0
2018-10-22 11:00:00,40.4,40.4,40.35,40.37,101508.0,32.8777,32.8777,32.837,32.8533,101508.0
2018-10-22 11:05:00,40.37,40.4,40.34,40.34,102448.0,32.8533,32.8777,32.8289,32.8289,102448.0
2018-10-22 11:10:00,40.34,40.35,40.32,40.32,92665.0,32.8289,32.837,32.8126,32.8126,92665.0
2018-10-22 11:15:00,40.32,40.38,40.32,40.38,107311.0,32.8126,32.8615,32.8126,32.8615,107311.0
2018-10-22 11:20:00,40.37,40.4,40.34,40.38,79513.0,32.8533,32.8777,32.8289,32.8615,79513.0
2018-10-22 11:25:00,40.39,40.4,40.32,40.33,57926.0,32.8696,32.8777,32.8126,32.8208,57926.0
2018-10-22 11:30:00,40.33,40.36,40.29,40.3,191645.0,32.8208,32.8452,32.7882,32.7964,191645.0
2018-10-22 11:35:00,40.29,40.33,40.29,40.31,117293.0,32.7882,32.8208,32.7882,32.8045,117293.0
2018-10-22 11:40:00,40.31,40.31,40.26,40.29,95101.0,32.8045,32.8045,32.7638,32.7882,95101.0
2018-10-22 11:45:00,40.28,40.32,40.27,40.3,77778.0,32.7801,32.8126,32.7719,32.7964,77778.0
2018-10-22 11:50:00,40.3,40.31,40.25,40.26,64047.0,32.7964,32.8045,32.7557,32.7638,64047.0
2018-10-22 11:55:00,40.25,40.28,40.24,40.27,82010.0,32.7557,32.7801,32.7475,32.7719,82010.0
2018-10-22 12:00:00,40.27,40.3,40.26,40.27,59423.0,32.7719,32.7964,32.7638,32.7719,59423.0
2018-10-22 12:05:00,40.27,40.33,40.26,40.27,92849.0,32.7719,32.8208,32.7638,32.7719,92849.0
2018-10-22 12:10:00,40.28,40.28,40.22,40.22,63771.0,32.7801,32.7801,32.7313,32.7313,63771.0
2018-10-22 12:15:00,40.22,40.25,40.21,40.23,100012.0,32.7313,32.7557,32.7231,32.7394,100012.0
2018-10-22 12:20:00,40.24,40.25,40.21,40.21,83734.0,32.7475,32.7557,32.7231,32.7231,83734.0
2018-10-22 12:25:00,40.21,40.26,40.2,40.26,48834.0,32.7231,32.7638,32.715,32.7638,48834.0
2018-10-22 12:30:00,40.26,40.27,40.23,40.26,82124.0,32.7638,32.7719,32.7394,32.7638,82124.0
2018-10-22 12:35:00,40.26,40.28,40.24,40.27,112877.0,32.7638,32.7801,32.7475,32.7719,112877.0
2018-10-22 12:40:00,40.27,40.3,40.27,40.29,37763.0,32.7719,32.7964,32.7719,32.7882,37763.0
2018-10-22 12:45:00,40.3,40.31,40.28,40.28,68725.0,32.7964,32.8045,32.7801,32.7801,68725.0
2018-10-22 12:50:00,40.28,40.32,40.28,40.31,49264.0,32.7801,32.8126,32.7801,32.8045,49264.0
2018-10-22 12:55:00,40.32,40.33,40.3,40.31,105881.0,32.8126,32.8208,32.7964,32.8045,105881.0
2018-10-22 13:00:00,40.3,40.31,40.28,40.29,104815.0,32.7964,32.8045,32.7801,32.7882,104815.0
2018-10-22 13:05:00,40.3,40.36,40.3,40.35,141778.0,32.7964,32.8452,32.7964,32.837,141778.0
2018-10-22 13:10:00,40.35,40.37,40.33,40.36,92682.0,32.837,32.8533,32.8208,32.8452,92682.0
2018-10-22 13:15:00,40.37,40.37,40.35,40.36,90001.0,32.8533,32.8533,32.837,32.8452,90001.0
2018-10-22 13:20:00,40.35,40.36,40.32,40.33,70473.0,32.837,32.8452,32.8126,32.8208,70473.0
2018-10-22 13:25:00,40.33,40.33,40.31,40.32,108668.0,32.8208,32.8208,32.8045,32.8126,108668.0
2018-10-22 13:30:00,40.32,40.34,40.31,40.33,84186.0,32.8126,32.8289,32.8045,32.8208,84186.0
2018-10-22 13:35:00,40.34,40.36,40.32,40.34,48760.0,32.8289,32.8452,32.8126,32.8289,48760.0
2018-10-22 13:40:00,40.35,40.36,40.34,40.36,119954.0,32.837,32.8452,32.8289,32.8452,119954.0
2018-10-22 13:45:00,40.36,40.37,40.31,40.31,85096.0,32.8452,32.8533,32.8045,32.8045,85096.0
2018-10-22 13:50:00,40.32,40.32,40.29,40.31,42368.0,32.8126,32.8126,32.7882,32.8045,42368.0
2018-10-22 13:55:00,40.31,40.32,40.3,40.3,132315.0,32.8045,32.8126,32.7964,32.7964,132315.0
2018-10-22 14:00:00,40.31,40.32,40.3,40.32,61374.0,32.8045,32.8126,32.7964,32.8126,61374.0
2018-10-22 14:05:00,40.31,40.34,40.31,40.33,129849.0,32.8045,32.8289,32.8045,32.8208,129849.0
2018-10-22 14:10:00,40.33,40.35,40.31,40.33,31519.0,32.8208,32.837,32.8045,32.8208,31519.0
2018-10-22 14:15:00,40.33,40.36,40.32,40.34,110173.0,32.8208,32.8452,32.8126,32.8289,110173.0
2018-10-22 14:20:00,40.34,40.35,40.32,40.32,133703.0,32.8289,32.837,32.8126,32.8126,133703.0
2018-10-22 14:25:00,40.32,40.34,40.31,40.32,37465.0,32.8126,32.8289,32.8045,32.8126,37465.0
2018-10-22 14:30:00,40.31,40.33,40.31,40.32,42392.0,32.8045,32.8208,32.8045,32.8126,42392.0
2018-10-22 14:35:00,40.32,40.36,40.32,40.34,48232.0,32.8126,32.8452,32.8126,32.8289,48232.0
2018-10-22 14:40:00,40.34,40.35,40.32,40.33,237981.0,32.8289,32.837,32.8126,32.8208,237981.0
2018-10-22 14:45:00,40.33,40.38,40.33,40.38,126524.0,32.8208,32.8615,32.8208,32.8615,126524.0
2018-10-22 14:50:00,40.38,40.38,40.35,40.36,88259.0,32.8615,32.8615,32.837,32.8452,88259.0
2018-10-22 14:55:00,40.36,40.37,40.35,40.35,98215.0,32.8452,32.8533,32.837,32.837,98215.0
2018-10-22 15:00:00,40.35,40.39,40.34,40.39,163205.0,32.837,32.8696,32.8289,32.8696,163205.0
2018-10-22 15:05:00,40.39,40.39,40.37,40.38,125243.0,32.8696,32.8696,32.8533,32.8615,125243.0
2018-10-22 15:10:00,40.38,40.4,40.37,40.39,64802.0,32.8615,32.8777,32.8533,32.8696,64802.0
2018-10-22 15:15:00,40.4,40.4,40.36,40.37,128061.0,32.8777,32.8777,32.8452,32.8533,128061.0
2018-10-22 15:20:00,40.37,40.38,40.36,40.37,57047.0,32.8533,32.8615,32.8452,32.8533,57047.0
2018-10-22 15:25:00,40.36,40.38,40.36,40.38,50512.0,32.8452,32.8615,32.8452,32.8615,50512.0
2018-10-22 15:30:00,40.37,40.39,40.36,40.39,150842.0,32.8533,32.8696,32.8452,32.8696,150842.0
2018-10-22 15:35:00,40.38,40.42,40.37,40.37,133666.0,32.8615,32.894,32.8533,32.8533,133666.0
2018-10-22 15:40:00,40.37,40.38,40.35,40.37,109668.0,32.8533,32.8615,32.837,32.8533,109668.0
2018-10-22 15:45:00,40.36,40.38,40.35,40.36,107712.0,32.8452,32.8615,32.837,32.8452,107712.0
2018-10-22 15:50:00,40.36,40.37,40.34,40.35,323758.0,32.8452,32.8533,32.8289,32.837,323758.0
2018-10-22 15:55:00,40.35,40.36,40.31,40.31,544033.0,32.837,32.8452,32.8045,32.8045,544033.0
2018-10-23 09:30:00,39.63,39.66,39.57,39.66,431248.0,32.2511,32.2755,32.2023,32.2755,431248.0
2018-10-23 09:35:00,39.65,39.69,39.6,39.63,134310.0,32.2674,32.2999,32.2267,32.2511,134310.0
2018-10-23 09:40:00,39.63,39.67,39.6,39.64,186883.0,32.2511,32.2837,32.2267,32.2592,186883.0
2018-10-23 09:45:00,39.64,39.69,39.61,39.68,111225.0,32.2592,32.2999,32.2348,32.2918,111225.0
2018-10-23 09:50:00,39.68,39.68,39.63,39.63,114478.0,32.2918,32.2918,32.2511,32.2511,114478.0
2018-10-23 09:55:00,39.64,39.65,39.59,39.59,384753.0,32.2592,32.2674,32.2186,32.2186,384753.0
2018-10-23 10:00:00,39.59,39.61,39.51,39.52,398107.0,32.2186,32.2348,32.1535,32.1616,398107.0
2018-10-23 10:05:00,39.52,39.52,39.47,39.49,221391.0,32.1616,32.1616,32.1209,32.1372,221391.0
2018-10-23 10:10:00,39.49,39.52,39.43,39.44,281226.0,32.1372,32.1616,32.0883,32.0965,281226.0
2018-10-23 10:15:00,39.44,39.45,39.39,39.43,228604.0,32.0965,32.1046,32.0558,32.0883,228604.0
2018-10-23 10:20:00,39.43,39.46,39.39,39.42,256397.0,32.0883,32.1128,32.0558,32.0802,256397.0
2018-10-23 10:25:00,39.42,39.5,39.42,39.47,367837.0,32.0802,32.1453,32.0802,32.1209,367837.0
2018-10-23 10:30:00,39.47,39.48,39.39,39.41,173308.0,32.1209,32.129,32.0558,32.0721,173308.0
2018-10-23 10:35:00,39.41,39.46,39.39,39.46,269763.0,32.0721,32.1128,32.0558,32.1128,269763.0
2018-10-23 10:40:00,39.46,39.47,39.43,39.46,241102.0,32.1128,32.1209,32.0883,32.1128,241102.0
2018-10-23 10:45:00,39.45,39.52,39.44,39.52,276025.0,32.1046,32.1616,32.0965,32.1616,276025.0
2018-10-23 10:50:00,39.51,39.53,39.49,39.51,189764.0,32.1535,32.1697,32.1372,32.1535,189764.0
2018-10-23 10:55:00,39.51,39.55,39.48,39.52,118616.0,32.1535,32.186,32.129,32.1616,118616.0
2018-10-23 11:00:00,39.52,39.53,39.48,39.5,170786.0,32.1616,32.1697,32.129,32.1453,170786.0
2018-10-23 11:05:00,39.5,39.58,39.5,39.54,130215.0,32.1453,32.2104,32.1453,32.1779,130215.0
2018-10-23 11:10:00,39.55,39.63,39.54,39.61,420206.0,32.186,32.2511,32.1779,32.2348,420206.0
2018-10-23 11:15:00,39.62,39.66,39.61,39.66,280684.0,32.243,32.2755,32.2348,32.2755,280684.0
2018-10-23 11:20:00,39.66,39.67,39.64,39.65,183357.0,32.2755,32.2837,32.2592,32.2674,183357.0
2018-10-23 11:25:00,39.65,39.67,39.62,39.62,249473.0,32.2674,32.2837,32.243,32.243,249473.0
2018-10-23 11:30:00,39.63,39.66,39.57,39.57,198746.0,32.2511,32.2755,32.2023,32.2023,198746.0
2018-10-23 11:35:00,39.57,39.59,39.56,39.56,140299.0,32.2023,32.2186,32.1941,32.1941,140299.0
2018-10-23 11:40:00,39.56,39.59,39.55,39.57,101729.0,32.1941,32.2186,32.186,32.2023,101729.0
2018-10-23 11:45:00,39.56,39.6,39.55,39.58,150882.0,32.1941,32.2267,32.186,32.2104,150882.0
2018-10-23 11:50:00,39.58,39.58,39.53,39.54,96443.0,32.2104,32.2104,32.1697,32.1779,96443.0
2018-10-23 11:55:00,39.55,39.55,39.49,39.5,136809.0,32.186,32.186,32.1372,32.1453,136809.0
2018-10-23 12:00:00,39.5,39.53,39.5,39.52,136913.0,32.1453,32.1697,32.1453,32.1616,136913.0
2018-10-23 12:05:00,39.51,39.62,39.51,39.62,247437.0,32.1535,32.243,32.1535,32.243,247437.0
2018-10-23 12:10:00,39.61,39.63,39.6,39.62,143862.0,32.2348,32.2511,32.2267,32.243,143862.0
2018-10-23 12:15:00,39.62,39.63,39.59,39.61,115727.0,32.243,32.2511,32.2186,32.2348,115727.0
2018-10-23 12:20:00,39.62,39.64,39.6,39.6,157176.0,32.243,32.2592,32.2267,32.2267,157176.0
2018-10-23 12:25:00,39.6,39.66,39.6,39.65,237139.0,32.2267,32.2755,32.2267,32.2674,237139.0
2018-10-23 12:30:00,39.65,39.69,39.64,39.68,135061.0,32.2674,32.2999,32.2592,32.2918,135061.0
2018-10-23 12:35:00,39.68,39.7,39.66,39.68,165776.0,32.2918,32.3081,32.2755,32.2918,165776.0
2018-10-23 12:40:00,39.69,39.71,39.67,39.69,101375.0,32.2999,32.3162,32.2837,32.2999,101375.0
2018-10-23 12:45:00,39.7,39.71,39.68,39.7,294469.0,32.3081,32.3162,32.2918,32.3081,294469.0
2018-10-23 12:50:00,39.7,39.73,39.66,39.68,107326.0,32.3081,32.3325,32.2755,32.2918,107326.0
2018-10-23 12:55:00,39.68,39.69,39.67,39.68,236566.0,32.2918,32.2999,32.2837,32.2918,236566.0
2018-10-23 13:00:00,39.68,39.78,39.67,39.77,266406.0,32.2918,32.3732,32.2837,32.365,266406.0
2018-10-23 13:05:00,39.77,39.82,39.75,39.82,139506.0,32.365,32.4057,32.3488,32.4057,139506.0
2018-10-23 13:10:00,39.81,39.83,39.79,39.8,1275395.0,32.3976,32.4139,32.3813,32.3895,1275395.0
2018-10-23 13:15:00,39.8,39.83,39.77,39.78,168733.0,32.3895,32.4139,32.365,32.3732,168733.0
2018-10-23 13:20:00,39.79,39.84,39.77,39.83,86508.0,32.3813,32.422,32.365,32.4139,86508.0
2018-10-23 13:25:00,39.83,39.85,39.8,39.81,152905.0,32.4139,32.4301,32.3895,32.3976,152905.0
2018-10-23 13:30:00,39.81,39.84,39.79,39.81,178432.0,32.3976,32.422,32.3813,32.3976,178432.0
2018-10-23 13:35:00,39.81,39.81,39.76,39.8,274410.0,32.3976,32.3976,32.3569,32.3895,274410.0
2018-10-23 13:40:00,39.8,39.81,39.75,39.75,98327.0,32.3895,32.3976,32.3488,32.3488,98327.0
2018-10-23 13:45:00,39.76,39.78,39.74,39.75,104457.0,32.3569,32.3732,32.3406,32.3488,104457.0
2018-10-23 13:50:00,39.75,39.79,39.71,39.72,89892.0,32.3488,32.3813,32.3162,32.3243,89892.0
2018-10-23 13:55:00,39.72,39.74,39.71,39.73,105420.0,32.3243,32.3406,32.3162,32.3325,105420.0
2018-10-23 14:00:00,39.73,39.77,39.73,39.76,146194.0,32.3325,32.365,32.3325,32.3569,146194.0
2018-10-23 14:05:00,39.76,39.8,39.74,39.78,254119.0,32.3569,32.3895,32.3406,32.3732,254119.0
2018-10-23 14:10:00,39.79,39.83,39.78,39.8,131511.0,32.3813,32.4139,32.3732,32.3895,131511.0
2018-10-23 14:15:00,39.81,39.88,39.81,39.87,328637.0,32.3976,32.4546,32.3976,32.4464,328637.0
2018-10-23 14:20:00,39.88,39.91,39.86,39.89,125148.0,32.4546,32.479,32.4383,32.4627,125148.0
2018-10-23 14:25:00,39.9,39.91,39.85,39.89,266793.0,32.4708,32.479,32.4301,32.4627,266793.0
2018-10-23 14:30:00,39.89,39.94,39.88,39.91,197304.0,32.4627,32.5034,32.4546,32.479,197304.0
2018-10-23 14:35:00,39.92,39.95,39.91,39.94,224564.0,32.4871,32.5115,32.479,32.5034,224564.0
2018-10-23 14:40:00,39.94,39.97,39.91,39.95,247100.0,32.5034,32.5278,32.479,32.5115,247100.0
2018-10-23 14:45:00,39.95,39.96,39.92,39.96,152511.0,32.5115,32.5197,32.4871,32.5197,152511.0
2018-10-23 14:50:00,39.96,39.99,39.95,39.96,162614.0,32.5197,32.5441,32.5115,32.5197,162614.0
2018-10-23 14:55:00,39.96,40.0,39.95,39.98,157257.0,32.5197,32.5522,32.5115,32.5359,157257.0
2018-10-23 15:00:00,39.98,40.02,39.97,39.99,186519.0,32.5359,32.5685,32.5278,32.5441,186519.0
2018-10-23 15:05:00,40.0,40.03,39.98,40.0,289035.0,32.5522,32.5766,32.5359,32.5522,289035.0
2018-10-23 15:10:00,40.01,40.02,39.98,40.0,288862.0,32.5604,32.5685,32.5359,32.5522,288862.0
2018-10-23 15:15:00,40.0,40.03,39.98,39.99,329922.0,32.5522,32.5766,32.5359,32.5441,329922.0
2018-10-23 15:20:00,39.99,40.06,39.98,40.04,260786.0,32.5441,32.601,32.5359,32.5848,260786.0
2018-10-23 15:25:00,40.04,40.06,40.0,40.01,170771.0,32.5848,32.601,32.5522,32.5604,170771.0
2018-10-23 15:30:00,40.01,40.02,39.98,40.02,205375.0,32.5604,32.5685,32.5359,32.5685,205375.0
2018-10-23 15:35:00,40.02,40.03,39.96,39.97,349794.0,32.5685,32.5766,32.5197,32.5278,349794.0
2018-10-23 15:40:00,39.97,39.99,39.94,39.96,324107.0,32.5278,32.5441,32.5034,32.5197,324107.0
2018-10-23 15:45:00,39.96,39.97,39.94,39.96,244185.0,32.5197,32.5278,32.5034,32.5197,244185.0
2018-10-23 15:50:00,39.96,39.97,39.92,39.93,145921.0,32.5197,32.5278,32.4871,32.4952,145921.0
2018-10-23 15:55:00,39.93,39.95,39.9,39.91,736505.0,32.4952,32.5115,32.4708,32.479,736505.0
2018-10-24 09:30:00,39.68,39.73,39.65,39.66,237032.0,32.2918,32.3325,32.2674,32.2755,237032.0
2018-10-24 09:35:00,39.66,39.68,39.6,39.65,216757.0,32.2755,32.2918,32.2267,32.2674,216757.0
2018-10-24 09:40:00,39.65,39.71,39.65,39.65,110117.0,32.2674,32.3162,32.2674,32.2674,110117.0
2018-10-24 09:45:00,39.65,39.67,39.58,39.59,96435.0,32.2674,32.2837,32.2104,32.2186,96435.0
2018-10-24 09:50:00,39.59,39.61,39.57,39.59,215058.0,32.2186,32.2348,32.2023,32.2186,215058.0
2018-10-24 09:55:00,39.59,39.61,39.57,39.58,137784.0,32.2186,32.2348,32.2023,32.2104,137784.0
2018-10-24 10:00:00,39.58,39.6,39.55,39.58,148226.0,32.2104,32.2267,32.186,32.2104,148226.0
2018-10-24 10:05:00,39.58,39.63,39.57,39.61,90468.0,32.2104,32.2511,32.2023,32.2348,90468.0
2018-10-24 10:10:00,39.61,39.63,39.59,39.59,137677.0,32.2348,32.2511,32.2186,32.2186,137677.0
2018-10-24 10:15:00,39.59,39.6,39.54,39.55,330064.0,32.2186,32.2267,32.1779,32.186,330064.0
2018-10-24 10:20:00,39.55,39.56,39.51,39.54,273267.0,32.186,32.1941,32.1535,32.1779,273267.0
2018-10-24 10:25:00,39.54,39.57,39.51,39.53,330708.0,32.1779,32.2023,32.1535,32.1697,330708.0
2018-10-24 10:30:00,39.53,39.59,39.51,39.53,202638.0,32.1697,32.2186,32.1535,32.1697,202638.0
2018-10-24 10:35:00,39.54,39.58,39.49,39.5,164538.0,32.1779,32.2104,32.1372,32.1453,164538.0
2018-10-24 10:40:00,39.5,39.54,39.49,39.5,175557.0,32.1453,32.1779,32.1372,32.1453,175557.0
2018-10-24 10:45:00,39.49,39.5,39.44,39.49,151399.0,32.1372,32.1453,32.0965,32.1372,151399.0
2018-10-24 10:50:00,39.5,39.5,39.45,39.48,98456.0,32.1453,32.1453,32.1046,32.129,98456.0
2018-10-24 10:55:00,39.47,39.48,39.42,39.42,78855.0,32.1209,32.129,32.0802,32.0802,78855.0
2018-10-24 11:00:00,39.42,39.44,39.37,39.37,144786.0,32.0802,32.0965,32.0395,32.0395,144786.0
2018-10-24 11:05:00,39.37,39.37,39.24,39.25,429245.0,32.0395,32.0395,31.9337,31.9419,429245.0
2018-10-24 11:10:00,39.25,39.32,39.25,39.28,266314.0,31.9419,31.9988,31.9419,31.9663,266314.0
2018-10-24 11:15:00,39.28,39.29,39.25,39.26,153991.0,31.9663,31.9744,31.9419,31.95,153991.0
2018-10-24 11:20:00,39.26,39.3,39.23,39.27,504502.0,31.95,31.9826,31.9256,31.9581,504502.0
2018-10-24 11:25:00,39.28,39.3,39.23,39.23,286681.0,31.9663,31.9826,31.9256,31.9256,286681.0
2018-10-24 11:30:00,39.23,39.25,39.2,39.24,316909.0,31.9256,31.9419,31.9012,31.9337,316909.0
2018-10-24 11:35:00,39.23,39.3,39.22,39.28,137690.0,31.9256,31.9826,31.9174,31.9663,137690.0
2018-10-24 11:40:00,39.28,39.29,39.24,39.25,160413.0,31.9663,31.9744,31.9337,31.9419,160413.0
2018-10-24 11:45:00,39.25,39.35,39.25,39.34,241344.0,31.9419,32.0232,31.9419,32.0151,241344.0
2018-10-24 11:50:00,39.33,39.39,39.3,39.38,116926.0,32.007,32.0558,31.9826,32.0477,116926.0
2018-10-24 11:55:00,39.39,39.43,39.38,39.4,373795.0,32.0558,32.0883,32.0477,32.0639,373795.0
2018-10-24 12:00:00,39.4,39.42,39.38,39.39,152436.0,32.0639,32.0802,32.0477,32.0558,152436.0
2018-10-24 12:05:00,39.39,39.42,39.37,39.39,84231.0,32.0558,32.0802,32.0395,32.0558,84231.0
2018-10-24 12:10:00,39.39,39.43,39.38,39.43,178836.0,32.0558,32.0883,32.0477,32.0883,178836.0
2018-10-24 12:15:00,39.42,39.47,39.37,39.38,72009.0,32.0802,32.1209,32.0395,32.0477,72009.0
2018-10-24 12:20:00,39.38,39.39,39.35,39.37,171910.0,32.0477,32.0558,32.0232,32.0395,171910.0
2018-10-24 12:25:00,39.37,39.4,39.36,39.38,140042.0,32.0395,32.0639,32.0314,32.0477,140042.0
2018-10-24 12:30:00,39.38,39.4,39.34,39.35,150118.0,32.0477,32.0639,32.0151,32.0232,150118.0
2018-10-24 12:35:00,39.35,39.35,39.29,39.3,99673.0,32.0232,32.0232,31.9744,31.9826,99673.0
2018-10-24 12:40:00,39.29,39.32,39.28,39.31,75911.0,31.9744,31.9988,31.9663,31.9907,75911.0
2018-10-24 12:45:00,39.3,39.31,39.29,39.3,88871.0,31.9826,31.9907,31.9744,31.9826,88871.0
2018-10-24 12:50:00,39.3,39.34,39.27,39.34,93120.0,31.9826,32.0151,31.9581,32.0151,93120.0
2018-10-24 12:55:00,39.34,39.35,39.32,39.33,80627.0,32.0151,32.0232,31.9988,32.007,80627.0
2018-10-24 13:00:00,39.32,39.32,39.24,39.25,91997.0,31.9988,31.9988,31.9337,31.9419,91997.0
2018-10-24 13:05:00,39.25,39.25,39.18,39.19,192290.0,31.9419,31.9419,31.8849,31.893,192290.0
2018-10-24 13:10:00,39.19,39.21,39.18,39.19,101309.0,31.893,31.9093,31.8849,31.893,101309.0
2018-10-24 13:15:00,39.19,39.24,39.15,39.23,113022.0,31.893,31.9337,31.8605,31.9256,113022.0
2018-10-24 13:20:00,39.23,39.23,39.19,39.2,149609.0,31.9256,31.9256,31.893,31.9012,149609.0
2018-10-24 13:25:00,39.2,39.21,39.15,39.17,124887.0,31.9012,31.9093,31.8605,31.8768,124887.0
2018-10-24 13:30:00,39.17,39.21,39.12,39.2,318008.0,31.8768,31.9093,31.8361,31.9012,318008.0
2018-10-24 13:35:00,39.2,39.2,39.14,39.14,140415.0,31.9012,31.9012,31.8523,31.8523,140415.0
2018-10-24 13:40:00,39.15,39.23,39.14,39.23,176918.0,31.8605,31.9256,31.8523,31.9256,176918.0
2018-10-24 13:45:00,39.23,39.23,39.17,39.22,164185.0,31.9256,31.9256,31.8768,31.9174,164185.0
2018-10-24 13:50:00,39.22,39.22,39.17,39.22,100539.0,31.9174,31.9174,31.8768,31.9174,100539.0
2018-10-24 13:55:00,39.21,39.21,39.13,39.16,141925.0,31.9093,31.9093,31.8442,31.8686,141925.0
2018-10-24 14:00:00,39.15,39.16,39.12,39.14,584972.0,31.8605,31.8686,31.8361,31.8523,584972.0
2018-10-24 14:05:00,39.14,39.14,39.1,39.11,188893.0,31.8523,31.8523,31.8198,31.8279,188893.0
2018-10-24 14:10:00,39.1,39.15,39.1,39.13,219230.0,31.8198,31.8605,31.8198,31.8442,219230.0
2018-10-24 14:15:00,39.12,39.16,39.09,39.15,172133.0,31.8361,31.8686,31.8117,31.8605,172133.0
2018-10-24 14:20:00,39.15,39.19,39.13,39.18,158352.0,31.8605,31.893,31.8442,31.8849,158352.0
2018-10-24 14:25:00,39.18,39.22,39.14,39.22,727845.0,31.8849,31.9174,31.8523,31.9174,727845.0
2018-10-24 14:30:00,39.21,39.25,39.19,39.24,140782.0,31.9093,31.9419,31.893,31.9337,140782.0
2018-10-24 14:35:00,39.24,39.25,39.21,39.23,91208.0,31.9337,31.9419,31.9093,31.9256,91208.0
2018-10-24 14:40:00,39.23,39.24,39.18,39.19,144226.0,31.9256,31.9337,31.8849,31.893,144226.0
2018-10-24 14:45:00,39.19,39.19,39.14,39.15,186938.0,31.893,31.893,31.8523,31.8605,186938.0
2018-10-24 14:50:00,39.15,39.16,39.11,39.12,247131.0,31.8605,31.8686,31.8279,31.8361,247131.0
2018-10-24 14:55:00,39.12,39.16,39.11,39.13,106396.0,31.8361,31.8686,31.8279,31.8442,106396.0
2018-10-24 15:00:00,39.12,39.13,39.03,39.05,229879.0,31.8361,31.8442,31.7628,31.7791,229879.0
2018-10-24 15:05:00,39.04,39.07,39.03,39.05,183481.0,31.771,31.7954,31.7628,31.7791,183481.0
2018-10-24 15:10:00,39.05,39.08,39.04,39.07,98166.0,31.7791,31.8035,31.771,31.7954,98166.0
2018-10-24 15:15:00,39.06,39.1,39.04,39.04,125365.0,31.7872,31.8198,31.771,31.771,125365.0
2018-10-24 15:20:00,39.04,39.04,38.98,38.99,157869.0,31.771,31.771,31.7221,31.7303,157869.0
2018-10-24 15:25:00,38.99,39.03,38.92,38.93,149963.0,31.7303,31.7628,31.6733,31.6814,149963.0
2018-10-24 15:30:00,38.93,38.95,38.91,38.91,282332.0,31.6814,31.6977,31.6652,31.6652,282332.0
2018-10-24 15:35:00,38.91,38.98,38.9,38.96,409835.0,31.6652,31.7221,31.657,31.7059,409835.0
2018-10-24 15:40:00,38.96,38.99,38.92,38.95,345647.0,31.7059,31.7303,31.6733,31.6977,345647.0
2018-10-24 15:45:00,38.95,38.95,38.86,38.87,375304.0,31.6977,31.6977,31.6245,31.6326,375304.0
2018-10-24 15:50:00,38.87,38.89,38.82,38.84,882591.0,31.6326,31.6489,31.5919,31.6082,882591.0
2018-10-24 15:55:00,38.83,38.84,38.76,38.8,1342912.0,31.6001,31.6082,31.5431,31.5756,1342912.0
2018-10-25 09:30:00,39.08,39.1,38.98,39.0,439037.0,31.8035,31.8198,31.7221,31.7384,439037.0
2018-10-25 09:35:00,39.0,39.04,38.97,39.0,153671.0,31.7384,31.771,31.714,31.7384,153671.0
2018-10-25 09:40:00,39.0,39.03,38.94,39.02,258042.0,31.7384,31.7628,31.6896,31.7547,258042.0
2018-10-25 09:45:00,39.03,39.06,38.96,39.05,186474.0,31.7628,31.7872,31.7059,31.7791,186474.0
2018-10-25 09:50:00,39.04,39.14,39.04,39.11,191998.0,31.771,31.8523,31.771,31.8279,191998.0
2018-10-25 09:55:00,39.1,39.16,39.1,39.13,156625.0,31.8198,31.8686,31.8198,31.8442,156625.0
2018-10-25 10:00:00,39.12,39.22,39.11,39.21,255424.0,31.8361,31.9174,31.8279,31.9093,255424.0
2018-10-25 10:05:00,39.21,39.22,39.16,39.2,107854.0,31.9093,31.9174,31.8686,31.9012,107854.0
2018-10-25 10:10:00,39.2,39.21,39.16,39.18,125845.0,31.9012,31.9093,31.8686,31.8849,125845.0
2018-10-25 10:15:00,39.19,39.21,39.11,39.11,135118.0,31.893,31.9093,31.8279,31.8279,135118.0
2018-10-25 10:20:00,39.12,39.14,39.08,39.1,159966.0,31.8361,31.8523,31.8035,31.8198,159966.0
2018-10-25 10:25:00,39.1,39.17,39.1,39.17,145263.0,31.8198,31.8768,31.8198,31.8768,145263.0
2018-10-25 10:30:00,39.17,39.25,39.16,39.22,148631.0,31.8768,31.9419,31.8686,31.9174,148631.0
2018-10-25 10:35:00,39.23,39.27,39.2,39.2,145132.0,31.9256,31.9581,31.9012,31.9012,145132.0
2018-10-25 10:40:00,39.21,39.26,39.2,39.25,278259.0,31.9093,31.95,31.9012,31.9419,278259.0
2018-10-25 10:45:00,39.24,39.26,39.2,39.22,206074.0,31.9337,31.95,31.9012,31.9174,206074.0
2018-10-25 10:50:00,39.22,39.24,39.2,39.22,74577.0,31.9174,31.9337,31.9012,31.9174,74577.0
2018-10-25 10:55:00,39.21,39.24,39.19,39.19,170658.0,31.9093,31.9337,31.893,31.893,170658.0
2018-10-25 11:00:00,39.19,39.22,39.14,39.14,157003.0,31.893,31.9174,31.8523,31.8523,157003.0
2018-10-25 11:05:00,39.14,39.15,39.11,39.14,270328.0,31.8523,31.8605,31.8279,31.8523,270328.0
2018-10-25 11:10:00,39.14,39.14,39.07,39.11,231504.0,31.8523,31.8523,31.7954,31.8279,231504.0
2018-10-25 11:15:00,39.1,39.16,39.09,39.16,141553.0,31.8198,31.8686,31.8117,31.8686,141553.0
2018-10-25 11:20:00,39.17,39.24,39.16,39.22,255715.0,31.8768,31.9337,31.8686,31.9174,255715.0
2018-10-25 11:25:00,39.22,39.28,39.22,39.26,171059.0,31.9174,31.9663,31.9174,31.95,171059.0
2018-10-25 11:30:00,39.26,39.28,39.25,39.26,277333.0,31.95,31.9663,31.9419,31.95,277333.0
2018-10-25 11:35:00,39.26,39.28,39.23,39.24,247492.0,31.95,31.9663,31.9256,31.9337,247492.0
2018-10-25 11:40:00,39.24,39.24,39.17,39.19,179826.0,31.9337,31.9337,31.8768,31.893,179826.0
2018-10-25 11:45:00,39.19,39.22,39.17,39.22,70502.0,31.893,31.9174,31.8768,31.9174,70502.0
2018-10-25 11:50:00,39.22,39.24,39.21,39.24,155404.0,31.9174,31.9337,31.9093,31.9337,155404.0
2018-10-25 11:55:00,39.23,39.25,39.19,39.2,170509.0,31.9256,31.9419,31.893,31.9012,170509.0
2018-10-25 12:00:00,39.2,39.2,39.16,39.18,245799.0,31.9012,31.9012,31.8686,31.8849,245799.0
2018-10-25 12:05:00,39.19,39.23,39.18,39.21,141038.0,31.893,31.9256,31.8849,31.9093,141038.0
2018-10-25 12:10:00,39.21,39.21,39.16,39.17,233711.0,31.9093,31.9093,31.8686,31.8768,233711.0
2018-10-25 12:15:00,39.16,39.16,39.12,39.13,74969.0,31.8686,31.8686,31.8361,31.8442,74969.0
2018-10-25 12:20:00,39.13,39.14,39.11,39.14,154774.0,31.8442,31.8523,31.8279,31.8523,154774.0
2018-10-25 12:25:00,39.14,39.16,39.13,39.13,281774.0,31.8523,31.8686,31.8442,31.8442,281774.0
2018-10-25 12:30:00,39.14,39.18,39.12,39.15,325329.0,31.8523,31.8849,31.8361,31.8605,325329.0
2018-10-25 12:35:00,39.15,39.19,39.15,39.18,268798.0,31.8605,31.893,31.8605,31.8849,268798.0
2018-10-25 12:40:00,39.19,39.21,39.16,39.21,37887.0,31.893,31.9093,31.8686,31.9093,37887.0
2018-10-25 12:45:00,39.21,39.24,39.19,39.23,51360.0,31.9093,31.9337,31.893,31.9256,51360.0
2018-10-25 12:50:00,39.23,39.25,39.22,39.24,66518.0,31.9256,31.9419,31.9174,31.9337,66518.0
2018-10-25 12:55:00,39.24,39.25,39.23,39.23,188690.0,31.9337,31.9419,31.9256,31.9256,188690.0
2018-10-25 13:00:00,39.23,39.25,39.21,39.21,122404.0,31.9256,31.9419,31.9093,31.9093,122404.0
2018-10-25 13:05:00,39.21,39.22,39.18,39.18,131021.0,31.9093,31.9174,31.8849,31.8849,131021.0
2018-10-25 13:10:00,39.19,39.19,39.16,39.16,250984.0,31.893,31.893,31.8686,31.8686,250984.0
2018-10-25 13:15:00,39.17,39.18,39.15,39.16,63743.0,31.8768,31.8849,31.8605,31.8686,63743.0
2018-10-25 13:20:00,39.16,39.19,39.15,39.18,54490.0,31.8686,31.893,31.8605,31.8849,54490.0
2018-10-25 13:25:00,39.19,39.24,39.19,39.23,102287.0,31.893,31.9337,31.893,31.9256,102287.0
2018-10-25 13:30:00,39.23,39.26,39.22,39.24,196730.0,31.9256,31.95,31.9174,31.9337,196730.0
2018-10-25 13:35:00,39.24,39.31,39.24,39.29,129615.0,31.9337,31.9907,31.9337,31.9744,129615.0
2018-10-25 13:40:00,39.28,39.29,39.27,39.28,98808.0,31.9663,31.9744,31.9581,31.9663,98808.0
2018-10-25 13:45:00,39.28,39.3,39.27,39.29,115678.0,31.9663,31.9826,31.9581,31.9744,115678.0
2018-10-25 13:50:00,39.3,39.3,39.25,39.26,122752.0,31.9826,31.9826,31.9419,31.95,122752.0
2018-10-25 13:55:00,39.25,39.27,39.24,39.25,74181.0,31.9419,31.9581,31.9337,31.9419,74181.0
2018-10-25 14:00:00,39.25,39.25,39.22,39.23,165831.0,31.9419,31.9419,31.9174,31.9256,165831.0
2018-10-25 14:05:00,39.24,39.31,39.24,39.3,82708.0,31.9337,31.9907,31.9337,31.9826,82708.0
2018-10-25 14:10:00,39.3,39.3,39.28,39.29,370874.0,31.9826,31.9826,31.9663,31.9744,370874.0
2018-10-25 14:15:00,39.29,39.31,39.26,39.27,130706.0,31.9744,31.9907,31.95,31.9581,130706.0
2018-10-25 14:20:00,39.27,39.29,39.25,39.27,141199.0,31.9581,31.9744,31.9419,31.9581,141199.0
2018-10-25 14:25:00,39.27,39.33,39.27,39.32,131080.0,31.9581,32.007,31.9581,31.9988,131080.0
2018-10-25 14:30:00,39.32,39.36,39.3,39.36,71642.0,31.9988,32.0314,31.9826,32.0314,71642.0
2018-10-25 14:35:00,39.35,39.37,39.34,39.34,143687.0,32.0232,32.0395,32.0151,32.0151,143687.0
2018-10-25 14:40:00,39.35,39.39,39.34,39.38,103401.0,32.0232,32.0558,32.0151,32.0477,103401.0
2018-10-25 14:45:00,39.38,39.41,39.38,39.41,383469.0,32.0477,32.0721,32.0477,32.0721,383469.0
2018-10-25 14:50:00,39.41,39.41,39.37,39.38,159945.0,32.0721,32.0721,32.0395,32.0477,159945.0
2018-10-25 14:55:00,39.39,39.4,39.36,39.37,160207.0,32.0558,32.0639,32.0314,32.0395,160207.0
2018-10-25 15:00:00,39.37,39.38,39.33,39.36,269673.0,32.0395,32.0477,32.007,32.0314,269673.0
2018-10-25 15:05:00,39.36,39.37,39.35,39.36,165631.0,32.0314,32.0395,32.0232,32.0314,165631.0
2018-10-25 15:10:00,39.35,39.39,39.35,39.39,134153.0,32.0232,32.0558,32.0232,32.0558,134153.0
2018-10-25 15:15:00,39.39,39.42,39.39,39.41,250116.0,32.0558,32.0802,32.0558,32.0721,250116.0
2018-10-25 15:20:00,39.41,39.41,39.37,39.39,345497.0,32.0721,32.0721,32.0395,32.0558,345497.0
2018-10-25 15:25:00,39.39,39.39,39.34,39.36,217834.0,32.0558,32.0558,32.0151,32.0314,217834.0
2018-10-25 15:30:00,39.36,39.38,39.31,39.32,278769.0,32.0314,32.0477,31.9907,31.9988,278769.0
2018-10-25 15:35:00,39.32,39.33,39.29,39.3,347829.0,31.9988,32.007,31.9744,31.9826,347829.0
2018-10-25 15:40:00,39.29,39.31,39.24,39.26,246002.0,31.9744,31.9907,31.9337,31.95,246002.0
2018-10-25 15:45:00,39.25,39.27,39.22,39.25,252750.0,31.9419,31.9581,31.9174,31.9419,252750.0
2018-10-25 15:50:00,39.25,39.25,39.17,39.23,493097.0,31.9419,31.9419,31.8768,31.9256,493097.0
2018-10-25 15:55:00,39.22,39.24,39.2,39.23,587340.0,31.9174,31.9337,31.9012,31.9256,587340.0
2018-10-26 09:30:00,38.69,38.72,38.6,38.63,175191.0,31.4861,31.5105,31.4129,31.4373,175191.0
2018-10-26 09:35:00,38.63,38.74,38.62,38.68,166674.0,31.4373,31.5268,31.4292,31.478,166674.0
2018-10-26 09:40:00,38.69,38.73,38.64,38.7,246470.0,31.4861,31.5187,31.4454,31.4943,246470.0
2018-10-26 09:45:00,38.7,38.77,38.69,38.76,219954.0,31.4943,31.5512,31.4861,31.5431,219954.0
2018-10-26 09:50:00,38.75,38.75,38.67,38.68,130944.0,31.535,31.535,31.4699,31.478,130944.0
2018-10-26 09:55:00,38.68,38.73,38.67,38.69,216127.0,31.478,31.5187,31.4699,31.4861,216127.0
2018-10-26 10:00:00,38.69,38.69,38.55,38.56,144864.0,31.4861,31.4861,31.3722,31.3803,144864.0
2018-10-26 10:05:00,38.56,38.56,38.47,38.52,454350.0,31.3803,31.3803,31.3071,31.3478,454350.0
2018-10-26 10:10:00,38.52,38.56,38.51,38.55,492975.0,31.3478,31.3803,31.3396,31.3722,492975.0
2018-10-26 10:15:00,38.55,38.6,38.52,38.56,334263.0,31.3722,31.4129,31.3478,31.3803,334263.0
2018-10-26 10:20:00,38.56,38.63,38.54,38.63,396674.0,31.3803,31.4373,31.3641,31.4373,396674.0
2018-10-26 10:25:00,38.63,38.66,38.56,38.56,371927.0,31.4373,31.4617,31.3803,31.3803,371927.0
2018-10-26 10:30:00,38.56,38.56,38.5,38.53,309979.0,31.3803,31.3803,31.3315,31.3559,309979.0
2018-10-26 10:35:00,38.52,38.54,38.46,38.5,491996.0,31.3478,31.3641,31.299,31.3315,491996.0
2018-10-26 10:40:00,38.51,38.53,38.46,38.47,276066.0,31.3396,31.3559,31.299,31.3071,276066.0
2018-10-26 10:45:00,38.46,38.48,38.42,38.46,177357.0,31.299,31.3152,31.2664,31.299,177357.0
2018-10-26 10:50:00,38.46,38.49,38.41,38.45,137163.0,31.299,31.3234,31.2583,31.2908,137163.0
2018-10-26 10:55:00,38.45,38.48,38.38,38.39,117923.0,31.2908,31.3152,31.2339,31.242,117923.0
2018-10-26 11:00:00,38.39,38.47,38.38,38.46,214313.0,31.242,31.3071,31.2339,31.299,214313.0
2018-10-26 11:05:00,38.46,38.53,38.43,38.48,116065.0,31.299,31.3559,31.2745,31.3152,116065.0
2018-10-26 11:10:00,38.48,38.53,38.48,38.52,154580.0,31.3152,31.3559,31.3152,31.3478,154580.0
2018-10-26 11:15:00,38.51,38.59,38.5,38.55,98924.0,31.3396,31.4047,31.3315,31.3722,98924.0
2018-10-26 11:20:00,38.56,38.64,38.55,38.63,124159.0,31.3803,31.4454,31.3722,31.4373,124159.0
2018-10-26 11:25:00,38.62,38.7,38.6,38.69,260037.0,31.4292,31.4943,31.4129,31.4861,260037.0
2018-10-26 11:30:00,38.7,38.84,38.7,38.83,272573.0,31.4943,31.6082,31.4943,31.6001,272573.0
2018-10-26 11:35:00,38.84,38.86,38.77,38.8,230854.0,31.6082,31.6245,31.5512,31.5756,230854.0
2018-10-26 11:40:00,38.8,38.83,38.74,38.74,132287.0,31.5756,31.6001,31.5268,31.5268,132287.0
2018-10-26 11:45:00,38.75,38.79,38.73,38.75,224720.0,31.535,31.5675,31.5187,31.535,224720.0
2018-10-26 11:50:00,38.75,38.86,38.75,38.82,128732.0,31.535,31.6245,31.535,31.5919,128732.0
2018-10-26 11:55:00,38.81,38.84,38.78,38.78,97323.0,31.5838,31.6082,31.5594,31.5594,97323.0
2018-10-26 12:00:00,38.78,38.87,38.78,38.87,359216.0,31.5594,31.6326,31.5594,31.6326,359216.0
2018-10-26 12:05:00,38.87,38.92,38.86,38.91,213946.0,31.6326,31.6733,31.6245,31.6652,213946.0
2018-10-26 12:10:00,38.9,38.92,38.86,38.92,100502.0,31.657,31.6733,31.6245,31.6733,100502.0
2018-10-26 12:15:00,38.9,38.94,38.87,38.93,90824.0,31.657,31.6896,31.6326,31.6814,90824.0
2018-10-26 12:20:00,38.93,38.99,38.93,38.96,811005.0,31.6814,31.7303,31.6814,31.7059,811005.0
2018-10-26 12:25:00,38.95,38.99,38.94,38.97,88322.0,31.6977,31.7303,31.6896,31.714,88322.0
2018-10-26 12:30:00,38.97,39.03,38.96,39.0,105561.0,31.714,31.7628,31.7059,31.7384,105561.0
2018-10-26 12:35:00,39.0,39.01,38.96,38.98,192616.0,31.7384,31.7465,31.7059,31.7221,192616.0
2018-10-26 12:40:00,38.99,39.06,38.97,39.06,102697.0,31.7303,31.7872,31.714,31.7872,102697.0
2018-10-26 12:45:00,39.05,39.1,39.04,39.1,115859.0,31.7791,31.8198,31.771,31.8198,115859.0
2018-10-26 12:50:00,39.1,39.11,39.06,39.09,88040.0,31.8198,31.8279,31.7872,31.8117,88040.0
2018-10-26 12:55:00,39.09,39.09,39.03,39.04,117319.0,31.8117,31.8117,31.7628,31.771,117319.0
2018-10-26 13:00:00,39.05,39.14,39.05,39.14,153364.0,31.7791,31.8523,31.7791,31.8523,153364.0
2018-10-26 13:05:00,39.14,39.15,39.1,39.1,136788.0,31.8523,31.8605,31.8198,31.8198,136788.0
2018-10-26 13:10:00,39.09,39.13,39.05,39.08,202553.0,31.8117,31.8442,31.7791,31.8035,202553.0
2018-10-26 13:15:00,39.09,39.09,39.03,39.07,300003.0,31.8117,31.8117,31.7628,31.7954,300003.0
2018-10-26 13:20:00,39.07,39.09,39.01,39.02,67767.0,31.7954,31.8117,31.7465,31.7547,67767.0
2018-10-26 13:25:00,39.02,39.03,38.97,38.98,196949.0,31.7547,31.7628,31.714,31.7221,196949.0
2018-10-26 13:30:00,38.98,38.98,38.91,38.92,312801.0,31.7221,31.7221,31.6652,31.6733,312801.0
2018-10-26 13:35:00,38.92,38.97,38.9,38.93,69504.0,31.6733,31.714,31.657,31.6814,69504.0
2018-10-26 13:40:00,38.92,39.01,38.92,39.0,109206.0,31.6733,31.7465,31.6733,31.7384,109206.0
2018-10-26 13:45:00,39.01,39.02,38.96,39.0,139243.0,31.7465,31.7547,31.7059,31.7384,139243.0
2018-10-26 13:50:00,38.99,39.02,38.96,39.02,133653.0,31.7303,31.7547,31.7059,31.7547,133653.0
2018-10-26 13:55:00,39.03,39.06,39.02,39.03,153037.0,31.7628,31.7872,31.7547,31.7628,153037.0
2018-10-26 14:00:00,39.02,39.06,38.94,38.96,174731.0,31.7547,31.7872,31.6896,31.7059,174731.0
2018-10-26 14:05:00,38.96,38.98,38.92,38.96,210710.0,31.7059,31.7221,31.6733,31.7059,210710.0
2018-10-26 14:10:00,38.95,38.99,38.9,38.92,324416.0,31.6977,31.7303,31.657,31.6733,324416.0
2018-10-26 14:15:00,38.93,38.95,38.91,38.93,114676.0,31.6814,31.6977,31.6652,31.6814,114676.0
2018-10-26 14:20:00,38.94,38.96,38.89,38.94,120211.0,31.6896,31.7059,31.6489,31.6896,120211.0
2018-10-26 14:25:00,38.95,39.01,38.94,38.98,151903.0,31.6977,31.7465,31.6896,31.7221,151903.0
2018-10-26 14:30:00,38.97,39.01,38.96,38.98,257603.0,31.714,31.7465,31.7059,31.7221,257603.0
2018-10-26 14:35:00,38.98,39.04,38.97,39.0,547688.0,31.7221,31.771,31.714,31.7384,547688.0
2018-10-26 14:40:00,39.0,39.02,38.95,38.96,222670.0,31.7384,31.7547,31.6977,31.7059,222670.0
2018-10-26 14:45:00,38.96,38.97,38.89,38.89,170547.0,31.7059,31.714,31.6489,31.6489,170547.0
2018-10-26 14:50:00,38.9,38.91,38.85,38.88,196986.0,31.657,31.6652,31.6163,31.6408,196986.0
2018-10-26 14:55:00,38.86,38.87,38.77,38.8,210714.0,31.6245,31.6326,31.5512,31.5756,210714.0
2018-10-26 15:00:00,38.8,38.8,38.74,38.8,370144.0,31.5756,31.5756,31.5268,31.5756,370144.0
2018-10-26 15:05:00,38.79,38.83,38.77,38.81,232714.0,31.5675,31.6001,31.5512,31.5838,232714.0
2018-10-26 15:10:00,38.81,38.85,38.75,38.78,403258.0,31.5838,31.6163,31.535,31.5594,403258.0
2018-10-26 15:15:00,38.79,38.88,38.78,38.87,247581.0,31.5675,31.6408,31.5594,31.6326,247581.0
2018-10-26 15:20:00,38.87,38.95,38.86,38.9,185378.0,31.6326,31.6977,31.6245,31.657,185378.0
2018-10-26 15:25:00,38.9,38.93,38.86,38.9,391264.0,31.657,31.6814,31.6245,31.657,391264.0
2018-10-26 15:30:00,38.9,38.91,38.83,38.84,380570.0,31.657,31.6652,31.6001,31.6082,380570.0
2018-10-26 15:35:00,38.84,38.95,38.83,38.91,403330.0,31.6082,31.6977,31.6001,31.6652,403330.0
2018-10-26 15:40:00,38.91,38.93,38.83,38.83,452292.0,31.6652,31.6814,31.6001,31.6001,452292.0
2018-10-26 15:45:00,38.84,38.99,38.84,38.96,666091.0,31.6082,31.7303,31.6082,31.7059,666091.0
2018-10-26 15:50:00,38.97,39.05,38.97,38.98,712061.0,31.714,31.7791,31.714,31.7221,712061.0
2018-10-26 15:55:00,38.98,38.99,38.89,38.91,1099727.0,31.7221,31.7303,31.6489,31.6652,1099727.0
2018-10-29 09:30:00,39.31,39.35,39.29,39.31,1027759.0,31.9907,32.0232,31.9744,31.9907,1027759.0
2018-10-29 09:35:00,39.3,39.33,39.25,39.26,153594.0,31.9826,32.007,31.9419,31.95,153594.0
2018-10-29 09:40:00,39.26,39.28,39.24,39.26,137956.0,31.95,31.9663,31.9337,31.95,137956.0
2018-10-29 09:45:00,39.26,39.3,39.23,39.25,123395.0,31.95,31.9826,31.9256,31.9419,123395.0
2018-10-29 09:50:00,39.26,39.27,39.21,39.24,115633.0,31.95,31.9581,31.9093,31.9337,115633.0
2018-10-29 09:55:00,39.24,39.27,39.22,39.24,57269.0,31.9337,31.9581,31.9174,31.9337,57269.0
2018-10-29 10:00:00,39.25,39.37,39.25,39.37,178505.0,31.9419,32.0395,31.9419,32.0395,178505.0
2018-10-29 10:05:00,39.36,39.38,39.34,39.37,219618.0,32.0314,32.0477,32.0151,32.0395,219618.0
2018-10-29 10:10:00,39.37,39.37,39.31,39.31,247347.0,32.0395,32.0395,31.9907,31.9907,247347.0
2018-10-29 10:15:00,39.31,39.34,39.3,39.32,117578.0,31.9907,32.0151,31.9826,31.9988,117578.0
2018-10-29 10:20:00,39.32,39.34,39.31,39.32,138710.0,31.9988,32.0151,31.9907,31.9988,138710.0
2018-10-29 10:25:00,39.33,39.35,39.32,39.34,112426.0,32.007,32.0232,31.9988,32.0151,112426.0
2018-10-29 10:30:00,39.33,39.35,39.31,39.31,269873.0,32.007,32.0232,31.9907,31.9907,269873.0
2018-10-29 10:35:00,39.31,39.31,39.25,39.26,422513.0,31.9907,31.9907,31.9419,31.95,422513.0
2018-10-29 10:40:00,39.26,39.28,39.25,39.27,159048.0,31.95,31.9663,31.9419,31.9581,159048.0
2018-10-29 10:45:00,39.27,39.3,39.22,39.26,319945.0,31.9581,31.9826,31.9174,31.95,319945.0
2018-10-29 10:50:00,39.26,39.32,39.25,39.3,166244.0,31.95,31.9988,31.9419,31.9826,166244.0
2018-10-29 10:55:00,39.3,39.31,39.27,39.29,68738.0,31.9826,31.9907,31.9581,31.9744,68738.0
2018-10-29 11:00:00,39.3,39.31,39.26,39.26,137646.0,31.9826,31.9907,31.95,31.95,137646.0
2018-10-29 11:05:00,39.26,39.28,39.23,39.23,191104.0,31.95,31.9663,31.9256,31.9256,191104.0
2018-10-29 11:10:00,39.23,39.24,39.17,39.19,402506.0,31.9256,31.9337,31.8768,31.893,402506.0
2018-10-29 11:15:00,39.19,39.2,39.15,39.17,133158.0,31.893,31.9012,31.8605,31.8768,133158.0
2018-10-29 11:20:00,39.16,39.18,39.16,39.17,110396.0,31.8686,31.8849,31.8686,31.8768,110396.0
2018-10-29 11:25:00,39.17,39.22,39.16,39.21,69023.0,31.8768,31.9174,31.8686,31.9093,69023.0
2018-10-29 11:30:00,39.22,39.24,39.2,39.22,139864.0,31.9174,31.9337,31.9012,31.9174,139864.0
2018-10-29 11:35:00,39.22,39.25,39.2,39.25,86047.0,31.9174,31.9419,31.9012,31.9419,86047.0
2018-10-29 11:40:00,39.25,39.3,39.23,39.29,116720.0,31.9419,31.9826,31.9256,31.9744,116720.0
2018-10-29 11:45:00,39.29,39.3,39.27,39.28,106968.0,31.9744,31.9826,31.9581,31.9663,106968.0
2018-10-29 11:50:00,39.27,39.29,39.23,39.23,99340.0,31.9581,31.9744,31.9256,31.9256,99340.0
2018-10-29 11:55:00,39.23,39.23,39.15,39.15,188472.0,31.9256,31.9256,31.8605,31.8605,188472.0
2018-10-29 12:00:00,39.15,39.16,39.13,39.15,182939.0,31.8605,31.8686,31.8442,31.8605,182939.0
2018-10-29 12:05:00,39.15,39.15,39.1,39.11,222085.0,31.8605,31.8605,31.8198,31.8279,222085.0
2018-10-29 12:10:00,39.11,39.11,39.06,39.07,241509.0,31.8279,31.8279,31.7872,31.7954,241509.0
2018-10-29 12:15:00,39.08,39.12,39.06,39.08,219150.0,31.8035,31.8361,31.7872,31.8035,219150.0
2018-10-29 12:20:00,39.08,39.09,39.03,39.04,486799.0,31.8035,31.8117,31.7628,31.771,486799.0
2018-10-29 12:25:00,39.05,39.07,39.03,39.06,174364.0,31.7791,31.7954,31.7628,31.7872,174364.0
2018-10-29 12:30:00,39.07,39.07,39.03,39.04,101938.0,31.7954,31.7954,31.7628,31.771,101938.0
2018-10-29 12:35:00,39.04,39.08,39.04,39.06,208544.0,31.771,31.8035,31.771,31.7872,208544.0
2018-10-29 12:40:00,39.06,39.12,39.06,39.1,146390.0,31.7872,31.8361,31.7872,31.8198,146390.0
2018-10-29 12:45:00,39.1,39.12,39.07,39.07,250511.0,31.8198,31.8361,31.7954,31.7954,250511.0
2018-10-29 12:50:00,39.07,39.11,39.06,39.08,206620.0,31.7954,31.8279,31.7872,31.8035,206620.0
2018-10-29 12:55:00,39.07,39.07,39.01,39.04,194341.0,31.7954,31.7954,31.7465,31.771,194341.0
2018-10-29 13:00:00,39.04,39.12,39.04,39.12,188923.0,31.771,31.8361,31.771,31.8361,188923.0
2018-10-29 13:05:00,39.11,39.15,39.1,39.15,181689.0,31.8279,31.8605,31.8198,31.8605,181689.0
2018-10-29 13:10:00,39.15,39.16,39.12,39.13,65459.0,31.8605,31.8686,31.8361,31.8442,65459.0
2018-10-29 13:15:00,39.13,39.13,39.1,39.12,95080.0,31.8442,31.8442,31.8198,31.8361,95080.0
2018-10-29 13:20:00,39.11,39.13,39.08,39.1,64385.0,31.8279,31.8442,31.8035,31.8198,64385.0
2018-10-29 13:25:00,39.09,39.1,39.05,39.07,67099.0,31.8117,31.8198,31.7791,31.7954,67099.0
2018-10-29 13:30:00,39.07,39.15,39.06,39.15,175328.0,31.7954,31.8605,31.7872,31.8605,175328.0
2018-10-29 13:35:00,39.15,39.15,39.12,39.14,81306.0,31.8605,31.8605,31.8361,31.8523,81306.0
2018-10-29 13:40:00,39.13,39.15,39.09,39.14,127639.0,31.8442,31.8605,31.8117,31.8523,127639.0
2018-10-29 13:45:00,39.14,39.17,39.1,39.14,143149.0,31.8523,31.8768,31.8198,31.8523,143149.0
2018-10-29 13:50:00,39.13,39.19,39.12,39.16,129799.0,31.8442,31.893,31.8361,31.8686,129799.0
2018-10-29 13:55:00,39.16,39.16,39.11,39.12,143515.0,31.8686,31.8686,31.8279,31.8361,143515.0
2018-10-29 14:00:00,39.11,39.12,39.07,39.1,172614.0,31.8279,31.8361,31.7954,31.8198,172614.0
2018-10-29 14:05:00,39.1,39.11,39.06,39.08,146964.0,31.8198,31.8279,31.7872,31.8035,146964.0
2018-10-29 14:10:00,39.09,39.09,38.98,39.0,489450.0,31.8117,31.8117,31.7221,31.7384,489450.0
2018-10-29 14:15:00,39.0,39.0,38.94,38.97,269083.0,31.7384,31.7384,31.6896,31.714,269083.0
2018-10-29 14:20:00,38.96,38.99,38.94,38.96,216980.0,31.7059,31.7303,31.6896,31.7059,216980.0
2018-10-29 14:25:00,38.96,38.99,38.94,38.94,195571.0,31.7059,31.7303,31.6896,31.6896,195571.0
2018-10-29 14:30:00,38.94,38.95,38.9,38.9,447041.0,31.6896,31.6977,31.657,31.657,447041.0
2018-10-29 14:35:00,38.91,38.96,38.89,38.91,304465.0,31.6652,31.7059,31.6489,31.6652,304465.0
2018-10-29 14:40:00,38.9,39.0,38.9,38.98,157506.0,31.657,31.7384,31.657,31.7221,157506.0
2018-10-29 14:45:00,38.98,39.0,38.9,38.92,215760.0,31.7221,31.7384,31.657,31.6733,215760.0
2018-10-29 14:50:00,38.91,38.92,38.85,38.86,372159.0,31.6652,31.6733,31.6163,31.6245,372159.0
2018-10-29 14:55:00,38.86,38.91,38.85,38.87,273797.0,31.6245,31.6652,31.6163,31.6326,273797.0
2018-10-29 15:00:00,38.88,38.88,38.81,38.81,212237.0,31.6408,31.6408,31.5838,31.5838,212237.0
2018-10-29 15:05:00,38.81,38.82,38.75,38.76,238031.0,31.5838,31.5919,31.535,31.5431,238031.0
2018-10-29 15:10:00,38.77,38.79,38.69,38.7,986755.0,31.5512,31.5675,31.4861,31.4943,986755.0
2018-10-29 15:15:00,38.7,38.76,38.66,38.74,392178.0,31.4943,31.5431,31.4617,31.5268,392178.0
2018-10-29 15:20:00,38.74,38.75,38.66,38.73,313946.0,31.5268,31.535,31.4617,31.5187,313946.0
2018-10-29 15:25:00,38.72,38.75,38.68,38.68,337417.0,31.5105,31.535,31.478,31.478,337417.0
2018-10-29 15:30:00,38.68,38.7,38.62,38.67,623520.0,31.478,31.4943,31.4292,31.4699,623520.0
2018-10-29 15:35:00,38.66,38.67,38.58,38.61,329130.0,31.4617,31.4699,31.3966,31.421,329130.0
2018-10-29 15:40:00,38.61,38.61,38.44,38.47,456991.0,31.421,31.421,31.2827,31.3071,456991.0
2018-10-29 15:45:00,38.47,38.7,38.44,38.66,1005037.0,31.3071,31.4943,31.2827,31.4617,1005037.0
2018-10-29 15:50:00,38.66,38.76,38.65,38.75,776546.0,31.4617,31.5431,31.4536,31.535,776546.0
2018-10-29 15:55:00,38.75,38.78,38.69,38.76,817135.0,31.535,31.5594,31.4861,31.5431,817135.0
2018-10-30 09:30:00,38.89,38.91,38.8,38.87,330433.0,31.6489,31.6652,31.5756,31.6326,330433.0
2018-10-30 09:35:00,38.89,38.92,38.82,38.91,96405.0,31.6489,31.6733,31.5919,31.6652,96405.0
2018-10-30 09:40:00,38.91,39.01,38.9,38.99,253622.0,31.6652,31.7465,31.657,31.7303,253622.0
2018-10-30 09:45:00,38.99,39.01,38.93,39.01,140194.0,31.7303,31.7465,31.6814,31.7465,140194.0
2018-10-30 09:50:00,38.99,39.06,38.99,39.04,323482.0,31.7303,31.7872,31.7303,31.771,323482.0
2018-10-30 09:55:00,39.05,39.12,39.02,39.11,1260102.0,31.7791,31.8361,31.7547,31.8279,1260102.0
2018-10-30 10:00:00,39.11,39.12,39.05,39.07,327476.0,31.8279,31.8361,31.7791,31.7954,327476.0
2018-10-30 10:05:00,39.07,39.1,39.04,39.04,266495.0,31.7954,31.8198,31.771,31.771,266495.0
2018-10-30 10:10:00,39.04,39.07,39.0,39.07,314951.0,31.771,31.7954,31.7384,31.7954,314951.0
2018-10-30 10:15:00,39.07,39.08,39.03,39.05,593407.0,31.7954,31.8035,31.7628,31.7791,593407.0
2018-10-30 10:20:00,39.06,39.1,39.04,39.04,334061.0,31.7872,31.8198,31.771,31.771,334061.0
2018-10-30 10:25:00,39.05,39.05,38.98,38.99,197917.0,31.7791,31.7791,31.7221,31.7303,197917.0
2018-10-30 10:30:00,39.0,39.01,38.96,38.98,440068.0,31.7384,31.7465,31.7059,31.7221,440068.0
2018-10-30 10:35:00,38.97,38.97,38.9,38.93,247286.0,31.714,31.714,31.657,31.6814,247286.0
2018-10-30 10:40:00,38.93,38.93,38.87,38.87,242513.0,31.6814,31.6814,31.6326,31.6326,242513.0
2018-10-30 10:45:00,38.87,38.94,38.87,38.94,262801.0,31.6326,31.6896,31.6326,31.6896,262801.0
2018-10-30 10:50:00,38.94,38.95,38.9,38.9,174998.0,31.6896,31.6977,31.657,31.657,174998.0
2018-10-30 10:55:00,38.91,38.96,38.9,38.93,337626.0,31.6652,31.7059,31.657,31.6814,337626.0
2018-10-30 11:00:00,38.93,38.96,38.88,38.93,172560.0,31.6814,31.7059,31.6408,31.6814,172560.0
2018-10-30 11:05:00,38.93,39.01,38.92,38.98,325144.0,31.6814,31.7465,31.6733,31.7221,325144.0
2018-10-30 11:10:00,38.98,38.99,38.92,38.94,227116.0,31.7221,31.7303,31.6733,31.6896,227116.0
2018-10-30 11:15:00,38.94,38.97,38.91,38.97,174657.0,31.6896,31.714,31.6652,31.714,174657.0
2018-10-30 11:20:00,38.97,39.0,38.95,38.97,180310.0,31.714,31.7384,31.6977,31.714,180310.0
2018-10-30 11:25:00,38.97,39.02,38.97,39.0,317595.0,31.714,31.7547,31.714,31.7384,317595.0
2018-10-30 11:30:00,39.0,39.04,38.99,39.02,120521.0,31.7384,31.771,31.7303,31.7547,120521.0
2018-10-30 11:35:00,39.03,39.07,39.02,39.06,137129.0,31.7628,31.7954,31.7547,31.7872,137129.0
2018-10-30 11:40:00,39.06,39.09,39.05,39.06,102401.0,31.7872,31.8117,31.7791,31.7872,102401.0
2018-10-30 11:45:00,39.07,39.12,39.05,39.12,137988.0,31.7954,31.8361,31.7791,31.8361,137988.0
2018-10-30 11:50:00,39.11,39.12,39.04,39.05,186795.0,31.8279,31.8361,31.771,31.7791,186795.0
2018-10-30 11:55:00,39.05,39.06,39.01,39.01,109454.0,31.7791,31.7872,31.7465,31.7465,109454.0
2018-10-30 12:00:00,39.02,39.07,39.01,39.06,1358437.0,31.7547,31.7954,31.7465,31.7872,1358437.0
2018-10-30 12:05:00,39.06,39.11,39.06,39.09,212539.0,31.7872,31.8279,31.7872,31.8117,212539.0
2018-10-30 12:10:00,39.09,39.11,39.04,39.07,221951.0,31.8117,31.8279,31.771,31.7954,221951.0
2018-10-30 12:15:00,39.06,39.09,39.05,39.08,298520.0,31.7872,31.8117,31.7791,31.8035,298520.0
2018-10-30 12:20:00,39.07,39.09,39.05,39.07,218723.0,31.7954,31.8117,31.7791,31.7954,218723.0
2018-10-30 12:25:00,39.07,39.1,39.06,39.08,396628.0,31.7954,31.8198,31.7872,31.8035,396628.0
2018-10-30 12:30:00,39.09,39.09,39.01,39.03,215888.0,31.8117,31.8117,31.7465,31.7628,215888.0
2018-10-30 12:35:00,39.02,39.05,39.02,39.03,71340.0,31.7547,31.7791,31.7547,31.7628,71340.0
2018-10-30 12:40:00,39.04,39.04,39.0,39.01,148098.0,31.771,31.771,31.7384,31.7465,148098.0
2018-10-30 12:45:00,39.01,39.06,38.99,39.06,59711.0,31.7465,31.7872,31.7303,31.7872,59711.0
2018-10-30 12:50:00,39.06,39.07,39.04,39.04,81227.0,31.7872,31.7954,31.771,31.771,81227.0
2018-10-30 12:55:00,39.05,39.05,38.94,38.94,97967.0,31.7791,31.7791,31.6896,31.6896,97967.0
2018-10-30 13:00:00,38.95,38.96,38.92,38.94,128197.0,31.6977,31.7059,31.6733,31.6896,128197.0
2018-10-30 13:05:00,38.94,38.96,38.93,38.94,98776.0,31.6896,31.7059,31.6814,31.6896,98776.0
2018-10-30 13:10:00,38.94,38.94,38.87,38.87,152837.0,31.6896,31.6896,31.6326,31.6326,152837.0
2018-10-30 13:15:00,38.88,38.97,38.88,38.95,198185.0,31.6408,31.714,31.6408,31.6977,198185.0
2018-10-30 13:20:00,38.95,38.99,38.94,38.96,115851.0,31.6977,31.7303,31.6896,31.7059,115851.0
2018-10-30 13:25:00,38.96,38.97,38.92,38.92,104607.0,31.7059,31.714,31.6733,31.6733,104607.0
2018-10-30 13:30:00,38.92,38.95,38.88,38.89,140304.0,31.6733,31.6977,31.6408,31.6489,140304.0
2018-10-30 13:35:00,38.89,38.93,38.88,38.93,67975.0,31.6489,31.6814,31.6408,31.6814,67975.0
2018-10-30 13:40:00,38.93,38.99,38.93,38.98,205128.0,31.6814,31.7303,31.6814,31.7221,205128.0
2018-10-30 13:45:00,38.98,39.01,38.96,39.0,274705.0,31.7221,31.7465,31.7059,31.7384,274705.0
2018-10-30 13:50:00,39.01,39.01,38.97,38.98,90594.0,31.7465,31.7465,31.714,31.7221,90594.0
2018-10-30 13:55:00,38.98,39.03,38.97,39.02,103120.0,31.7221,31.7628,31.714,31.7547,103120.0
2018-10-30 14:00:00,39.02,39.04,38.96,38.98,86114.0,31.7547,31.771,31.7059,31.7221,86114.0
2018-10-30 14:05:00,38.98,39.0,38.92,38.93,132483.0,31.7221,31.7384,31.6733,31.6814,132483.0
2018-10-30 14:10:00,38.92,38.97,38.91,38.95,174759.0,31.6733,31.714,31.6652,31.6977,174759.0
2018-10-30 14:15:00,38.95,38.96,38.92,38.94,202102.0,31.6977,31.7059,31.6733,31.6896,202102.0
2018-10-30 14:20:00,38.94,39.0,38.93,38.98,275605.0,31.6896,31.7384,31.6814,31.7221,275605.0
2018-10-30 14:25:00,38.98,39.0,38.93,38.96,180242.0,31.7221,31.7384,31.6814,31.7059,180242.0
2018-10-30 14:30:00,38.96,39.0,38.92,38.99,196435.0,31.7059,31.7384,31.6733,31.7303,196435.0
2018-10-30 14:35:00,39.0,39.0,38.96,38.97,141863.0,31.7384,31.7384,31.7059,31.714,141863.0
2018-10-30 14:40:00,38.98,39.0,38.95,38.98,509271.0,31.7221,31.7384,31.6977,31.7221,509271.0
2018-10-30 14:45:00,38.98,38.99,38.96,38.99,172030.0,31.7221,31.7303,31.7059,31.7303,172030.0
2018-10-30 14:50:00,38.98,39.08,38.98,39.05,138163.0,31.7221,31.8035,31.7221,31.7791,138163.0
2018-10-30 14:55:00,39.05,39.11,39.05,39.09,326669.0,31.7791,31.8279,31.7791,31.8117,326669.0
2018-10-30 15:00:00,39.09,39.09,39.03,39.06,354311.0,31.8117,31.8117,31.7628,31.7872,354311.0
2018-10-30 15:05:00,39.05,39.1,39.05,39.09,311804.0,31.7791,31.8198,31.7791,31.8117,311804.0
2018-10-30 15:10:00,39.08,39.14,39.08,39.09,257253.0,31.8035,31.8523,31.8035,31.8117,257253.0
2018-10-30 15:15:00,39.12,39.13,39.07,39.1,188583.0,31.8361,31.8442,31.7954,31.8198,188583.0
2018-10-30 15:20:00,39.1,39.11,39.07,39.1,215563.0,31.8198,31.8279,31.7954,31.8198,215563.0
2018-10-30 15:25:00,39.1,39.17,39.09,39.15,253698.0,31.8198,31.8768,31.8117,31.8605,253698.0
2018-10-30 15:30:00,39.15,39.19,39.13,39.18,388103.0,31.8605,31.893,31.8442,31.8849,388103.0
2018-10-30 15:35:00,39.18,39.19,39.14,39.16,311127.0,31.8849,31.893,31.8523,31.8686,311127.0
2018-10-30 15:40:00,39.16,39.19,39.15,39.18,235300.0,31.8686,31.893,31.8605,31.8849,235300.0
2018-10-30 15:45:00,39.17,39.19,39.15,39.17,230235.0,31.8768,31.893,31.8605,31.8768,230235.0
2018-10-30 15:50:00,39.17,39.23,39.17,39.23,239994.0,31.8768,31.9256,31.8768,31.9256,239994.0
2018-10-30 15:55:00,39.22,39.23,39.19,39.22,912505.0,31.9174,31.9256,31.893,31.9174,912505.0
2018-10-31 09:30:00,39.57,39.58,39.49,39.55,291087.0,32.2023,32.2104,32.1372,32.186,291087.0
2018-10-31 09:35:00,39.55,39.57,39.48,39.53,134656.0,32.186,32.2023,32.129,32.1697,134656.0
2018-10-31 09:40:00,39.54,39.57,39.53,39.55,146389.0,32.1779,32.2023,32.1697,32.186,146389.0
2018-10-31 09:45:00,39.56,39.58,39.55,39.57,238131.0,32.1941,32.2104,32.186,32.2023,238131.0
2018-10-31 09:50:00,39.57,39.61,39.57,39.6,146921.0,32.2023,32.2348,32.2023,32.2267,146921.0
2018-10-31 09:55:00,39.61,39.65,39.6,39.64,75899.0,32.2348,32.2674,32.2267,32.2592,75899.0
2018-10-31 10:00:00,39.64,39.66,39.62,39.65,190591.0,32.2592,32.2755,32.243,32.2674,190591.0
2018-10-31 10:05:00,39.65,39.66,39.61,39.61,90414.0,32.2674,32.2755,32.2348,32.2348,90414.0
2018-10-31 10:10:00,39.61,39.62,39.59,39.59,125116.0,32.2348,32.243,32.2186,32.2186,125116.0
2018-10-31 10:15:00,39.6,39.64,39.59,39.63,84391.0,32.2267,32.2592,32.2186,32.2511,84391.0
2018-10-31 10:20:00,39.63,39.67,39.63,39.65,246836.0,32.2511,32.2837,32.2511,32.2674,246836.0
2018-10-31 10:25:00,39.65,39.67,39.65,39.65,109885.0,32.2674,32.2837,32.2674,32.2674,109885.0
2018-10-31 10:30:00,39.65,39.69,39.64,39.69,151833.0,32.2674,32.2999,32.2592,32.2999,151833.0
2018-10-31 10:35:00,39.68,39.69,39.66,39.67,129037.0,32.2918,32.2999,32.2755,32.2837,129037.0
2018-10-31 10:40:00,39.66,39.69,39.66,39.69,96872.0,32.2755,32.2999,32.2755,32.2999,96872.0
2018-10-31 10:45:00,39.69,39.7,39.62,39.63,305584.0,32.2999,32.3081,32.243,32.2511,305584.0
2018-10-31 10:50:00,39.63,39.64,39.59,39.62,177890.0,32.2511,32.2592,32.2186,32.243,177890.0
2018-10-31 10:55:00,39.62,39.64,39.61,39.61,304383.0,32.243,32.2592,32.2348,32.2348,304383.0
2018-10-31 11:00:00,39.61,39.66,39.58,39.59,173814.0,32.2348,32.2755,32.2104,32.2186,173814.0
2018-10-31 11:05:00,39.59,39.61,39.58,39.6,96179.0,32.2186,32.2348,32.2104,32.2267,96179.0
2018-10-31 11:10:00,39.59,39.62,39.55,39.57,160324.0,32.2186,32.243,32.186,32.2023,160324.0
2018-10-31 11:15:00,39.57,39.62,39.56,39.6,231535.0,32.2023,32.243,32.1941,32.2267,231535.0
2018-10-31 11:20:00,39.6,39.68,39.6,39.68,166137.0,32.2267,32.2918,32.2267,32.2918,166137.0
2018-10-31 11:25:00,39.68,39.73,39.66,39.72,146909.0,32.2918,32.3325,32.2755,32.3243,146909.0
2018-10-31 11:30:00,39.72,39.73,39.65,39.65,148954.0,32.3243,32.3325,32.2674,32.2674,148954.0
2018-10-31 11:35:00,39.65,39.66,39.62,39.66,79260.0,32.2674,32.2755,32.243,32.2755,79260.0
2018-10-31 11:40:00,39.67,39.68,39.58,39.59,134224.0,32.2837,32.2918,32.2104,32.2186,134224.0
2018-10-31 11:45:00,39.59,39.63,39.58,39.62,267751.0,32.2186,32.2511,32.2104,32.243,267751.0
2018-10-31 11:50:00,39.61,39.67,39.61,39.64,286919.0,32.2348,32.2837,32.2348,32.2592,286919.0
2018-10-31 11:55:00,39.64,39.65,39.6,39.64,129520.0,32.2592,32.2674,32.2267,32.2592,129520.0
2018-10-31 12:00:00,39.65,39.66,39.57,39.58,152825.0,32.2674,32.2755,32.2023,32.2104,152825.0
2018-10-31 12:05:00,39.58,39.59,39.55,39.58,112831.0,32.2104,32.2186,32.186,32.2104,112831.0
2018-10-31 12:10:00,39.58,39.59,39.56,39.59,246686.0,32.2104,32.2186,32.1941,32.2186,246686.0
2018-10-31 12:15:00,39.59,39.6,39.53,39.57,244551.0,32.2186,32.2267,32.1697,32.2023,244551.0
2018-10-31 12:20:00,39.58,39.63,39.56,39.62,595457.0,32.2104,32.2511,32.1941,32.243,595457.0
2018-10-31 12:25:00,39.62,39.63,39.6,39.61,303776.0,32.243,32.2511,32.2267,32.2348,303776.0
2018-10-31 12:30:00,39.61,39.61,39.55,39.57,114235.0,32.2348,32.2348,32.186,32.2023,114235.0
2018-10-31 12:35:00,39.57,39.61,39.56,39.6,145624.0,32.2023,32.2348,32.1941,32.2267,145624.0
2018-10-31 12:40:00,39.6,39.61,39.56,39.59,144310.0,32.2267,32.2348,32.1941,32.2186,144310.0
2018-10-31 12:45:00,39.59,39.61,39.57,39.59,131623.0,32.2186,32.2348,32.2023,32.2186,131623.0
2018-10-31 12:50:00,39.58,39.6,39.56,39.59,136447.0,32.2104,32.2267,32.1941,32.2186,136447.0
2018-10-31 12:55:00,39.59,39.61,39.58,39.6,57155.0,32.2186,32.2348,32.2104,32.2267,57155.0
2018-10-31 13:00:00,39.6,39.61,39.58,39.58,86502.0,32.2267,32.2348,32.2104,32.2104,86502.0
2018-10-31 13:05:00,39.59,39.62,39.59,39.61,247875.0,32.2186,32.243,32.2186,32.2348,247875.0
2018-10-31 13:10:00,39.61,39.65,39.61,39.64,280630.0,32.2348,32.2674,32.2348,32.2592,280630.0
2018-10-31 13:15:00,39.64,39.65,39.62,39.63,158103.0,32.2592,32.2674,32.243,32.2511,158103.0
2018-10-31 13:20:00,39.63,39.64,39.61,39.63,108719.0,32.2511,32.2592,32.2348,32.2511,108719.0
2018-10-31 13:25:00,39.62,39.63,39.6,39.61,72581.0,32.243,32.2511,32.2267,32.2348,72581.0
2018-10-31 13:30:00,39.62,39.62,39.59,39.6,107841.0,32.243,32.243,32.2186,32.2267,107841.0
2018-10-31 13:35:00,39.6,39.61,39.58,39.6,69366.0,32.2267,32.2348,32.2104,32.2267,69366.0
2018-10-31 13:40:00,39.59,39.64,39.58,39.63,769470.0,32.2186,32.2592,32.2104,32.2511,769470.0
2018-10-31 13:45:00,39.64,39.65,39.61,39.63,150837.0,32.2592,32.2674,32.2348,32.2511,150837.0
2018-10-31 13:50:00,39.62,39.63,39.59,39.61,84723.0,32.243,32.2511,32.2186,32.2348,84723.0
2018-10-31 13:55:00,39.61,39.62,39.6,39.61,112792.0,32.2348,32.243,32.2267,32.2348,112792.0
2018-10-31 14:00:00,39.61,39.62,39.57,39.62,144787.0,32.2348,32.243,32.2023,32.243,144787.0
2018-10-31 14:05:00,39.62,39.64,39.6,39.62,516781.0,32.243,32.2592,32.2267,32.243,516781.0
2018-10-31 14:10:00,39.62,39.66,39.61,39.66,188324.0,32.243,32.2755,32.2348,32.2755,188324.0
2018-10-31 14:15:00,39.66,39.68,39.64,39.66,88012.0,32.2755,32.2918,32.2592,32.2755,88012.0
2018-10-31 14:20:00,39.66,39.67,39.64,39.64,222224.0,32.2755,32.2837,32.2592,32.2592,222224.0
2018-10-31 14:25:00,39.65,39.66,39.63,39.65,115865.0,32.2674,32.2755,32.2511,32.2674,115865.0
2018-10-31 14:30:00,39.65,39.65,39.63,39.63,252162.0,32.2674,32.2674,32.2511,32.2511,252162.0
2018-10-31 14:35:00,39.63,39.65,39.62,39.63,264444.0,32.2511,32.2674,32.243,32.2511,264444.0
2018-10-31 14:40:00,39.64,39.66,39.61,39.63,192621.0,32.2592,32.2755,32.2348,32.2511,192621.0
2018-10-31 14:45:00,39.63,39.63,39.59,39.59,172855.0,32.2511,32.2511,32.2186,32.2186,172855.0
2018-10-31 14:50:00,39.59,39.64,39.59,39.63,187863.0,32.2186,32.2592,32.2186,32.2511,187863.0
2018-10-31 14:55:00,39.63,39.65,39.62,39.64,150596.0,32.2511,32.2674,32.243,32.2592,150596.0
2018-10-31 15:00:00,39.65,39.69,39.63,39.68,316607.0,32.2674,32.2999,32.2511,32.2918,316607.0
2018-10-31 15:05:00,39.67,39.69,39.65,39.65,205740.0,32.2837,32.2999,32.2674,32.2674,205740.0
2018-10-31 15:10:00,39.65,39.69,39.64,39.69,373970.0,32.2674,32.2999,32.2592,32.2999,373970.0
2018-10-31 15:15:00,39.68,39.7,39.66,39.66,276598.0,32.2918,32.3081,32.2755,32.2755,276598.0
2018-10-31 15:20:00,39.67,39.68,39.64,39.66,417343.0,32.2837,32.2918,32.2592,32.2755,417343.0
2018-10-31 15:25:00,39.66,39.66,39.62,39.66,183585.0,32.2755,32.2755,32.243,32.2755,183585.0
2018-10-31 15:30:00,39.66,39.66,39.6,39.62,379452.0,32.2755,32.2755,32.2267,32.243,379452.0
2018-10-31 15:35:00,39.62,39.63,39.58,39.59,337772.0,32.243,32.2511,32.2104,32.2186,337772.0
2018-10-31 15:40:00,39.58,39.61,39.57,39.58,235367.0,32.2104,32.2348,32.2023,32.2104,235367.0
2018-10-31 15:45:00,39.57,39.59,39.53,39.54,698047.0,32.2023,32.2186,32.1697,32.1779,698047.0
2018-10-31 15:50:00,39.54,39.56,39.54,39.55,549652.0,32.1779,32.1941,32.1779,32.186,549652.0
2018-10-31 15:55:00,39.55,39.58,39.53,39.54,617714.0,32.186,32.2104,32.1697,32.1779,617714.0
2018-11-01 09:30:00,39.89,39.91,39.73,39.9,222379.0,32.4627,32.479,32.3325,32.4708,222379.0
2018-11-01 09:35:00,39.89,39.93,39.89,39.92,108057.0,32.4627,32.4952,32.4627,32.4871,108057.0
2018-11-01 09:40:00,39.92,39.92,39.85,39.87,323370.0,32.4871,32.4871,32.4301,32.4464,323370.0
2018-11-01 09:45:00,39.86,39.87,39.81,39.82,209118.0,32.4383,32.4464,32.3976,32.4057,209118.0
2018-11-01 09:50:00,39.82,39.87,39.8,39.86,1180773.0,32.4057,32.4464,32.3895,32.4383,1180773.0
2018-11-01 09:55:00,39.87,39.88,39.81,39.83,653282.0,32.4464,32.4546,32.3976,32.4139,653282.0
2018-11-01 10:00:00,39.83,39.85,39.8,39.8,247802.0,32.4139,32.4301,32.3895,32.3895,247802.0
2018-11-01 10:05:00,39.81,39.83,39.75,39.82,153723.0,32.3976,32.4139,32.3488,32.4057,153723.0
2018-11-01 10:10:00,39.83,39.96,39.82,39.92,193074.0,32.4139,32.5197,32.4057,32.4871,193074.0
2018-11-01 10:15:00,39.92,39.97,39.91,39.91,129777.0,32.4871,32.5278,32.479,32.479,129777.0
2018-11-01 10:20:00,39.91,39.93,39.87,39.92,257781.0,32.479,32.4952,32.4464,32.4871,257781.0
2018-11-01 10:25:00,39.91,39.93,39.9,39.92,467114.0,32.479,32.4952,32.4708,32.4871,467114.0
2018-11-01 10:30:00,39.93,39.99,39.91,39.96,119330.0,32.4952,32.5441,32.479,32.5197,119330.0
2018-11-01 10:35:00,39.96,39.99,39.93,39.95,119034.0,32.5197,32.5441,32.4952,32.5115,119034.0
2018-11-01 10:40:00,39.95,39.95,39.9,39.92,56269.0,32.5115,32.5115,32.4708,32.4871,56269.0
2018-11-01 10:45:00,39.92,39.97,39.92,39.95,54928.0,32.4871,32.5278,32.4871,32.5115,54928.0
2018-11-01 10:50:00,39.96,39.99,39.96,39.96,110735.0,32.5197,32.5441,32.5197,32.5197,110735.0
2018-11-01 10:55:00,39.96,39.98,39.95,39.98,68484.0,32.5197,32.5359,32.5115,32.5359,68484.0
2018-11-01 11:00:00,39.98,39.99,39.9,39.92,130979.0,32.5359,32.5441,32.4708,32.4871,130979.0
2018-11-01 11:05:00,39.93,39.95,39.89,39.9,186570.0,32.4952,32.5115,32.4627,32.4708,186570.0
2018-11-01 11:10:00,39.9,39.95,39.9,39.92,95968.0,32.4708,32.5115,32.4708,32.4871,95968.0
2018-11-01 11:15:00,39.92,39.95,39.89,39.95,393205.0,32.4871,32.5115,32.4627,32.5115,393205.0
2018-11-01 11:20:00,39.95,39.97,39.92,39.95,83574.0,32.5115,32.5278,32.4871,32.5115,83574.0
2018-11-01 11:25:00,39.96,39.97,39.93,39.96,31370.0,32.5197,32.5278,32.4952,32.5197,31370.0
2018-11-01 11:30:00,39.97,39.99,39.96,39.97,131747.0,32.5278,32.5441,32.5197,32.5278,131747.0
2018-11-01 11:35:00,39.97,39.98,39.95,39.98,168600.0,32.5278,32.5359,32.5115,32.5359,168600.0
2018-11-01 11:40:00,39.98,40.0,39.96,40.0,93884.0,32.5359,32.5522,32.5197,32.5522,93884.0
2018-11-01 11:45:00,40.0,40.0,39.93,39.96,236431.0,32.5522,32.5522,32.4952,32.5197,236431.0
2018-11-01 11:50:00,39.97,39.97,39.93,39.96,49125.0,32.5278,32.5278,32.4952,32.5197,49125.0
2018-11-01 11:55:00,39.97,39.98,39.91,39.92,62715.0,32.5278,32.5359,32.479,32.4871,62715.0
2018-11-01 12:00:00,39.93,39.93,39.89,39.91,174828.0,32.4952,32.4952,32.4627,32.479,174828.0
2018-11-01 12:05:00,39.91,39.97,39.9,39.96,48013.0,32.479,32.5278,32.4708,32.5197,48013.0
2018-11-01 12:10:00,39.96,39.97,39.93,39.95,129993.0,32.5197,32.5278,32.4952,32.5115,129993.0
2018-11-01 12:15:00,39.96,39.96,39.89,39.89,73274.0,32.5197,32.5197,32.4627,32.4627,73274.0
2018-11-01 12:20:00,39.9,39.91,39.87,39.89,80705.0,32.4708,32.479,32.4464,32.4627,80705.0
2018-11-01 12:25:00,39.89,39.91,39.87,39.88,209819.0,32.4627,32.479,32.4464,32.4546,209819.0
2018-11-01 12:30:00,39.89,39.94,39.88,39.94,160283.0,32.4627,32.5034,32.4546,32.5034,160283.0
2018-11-01 12:35:00,39.94,39.94,39.91,39.93,171501.0,32.5034,32.5034,32.479,32.4952,171501.0
2018-11-01 12:40:00,39.93,39.97,39.92,39.96,76795.0,32.4952,32.5278,32.4871,32.5197,76795.0
2018-11-01 12:45:00,39.95,39.96,39.92,39.94,98183.0,32.5115,32.5197,32.4871,32.5034,98183.0
2018-11-01 12:50:00,39.95,39.98,39.94,39.98,84508.0,32.5115,32.5359,32.5034,32.5359,84508.0
2018-11-01 12:55:00,39.97,40.01,39.97,40.01,92837.0,32.5278,32.5604,32.5278,32.5604,92837.0
2018-11-01 13:00:00,40.02,40.02,39.98,39.99,121687.0,32.5685,32.5685,32.5359,32.5441,121687.0
2018-11-01 13:05:00,39.98,40.0,39.95,39.96,72755.0,32.5359,32.5522,32.5115,32.5197,72755.0
2018-11-01 13:10:00,39.95,40.0,39.94,40.0,76579.0,32.5115,32.5522,32.5034,32.5522,76579.0
2018-11-01 13:15:00,40.0,40.04,39.98,40.03,162530.0,32.5522,32.5848,32.5359,32.5766,162530.0
2018-11-01 13:20:00,40.03,40.03,40.0,40.01,48217.0,32.5766,32.5766,32.5522,32.5604,48217.0
2018-11-01 13:25:00,40.01,40.06,40.0,40.05,122447.0,32.5604,32.601,32.5522,32.5929,122447.0
2018-11-01 13:30:00,40.05,40.06,40.03,40.04,67092.0,32.5929,32.601,32.5766,32.5848,67092.0
2018-11-01 13:35:00,40.04,40.05,40.0,40.01,72337.0,32.5848,32.5929,32.5522,32.5604,72337.0
2018-11-01 13:40:00,40.01,40.03,40.0,40.02,72744.0,32.5604,32.5766,32.5522,32.5685,72744.0
2018-11-01 13:45:00,40.02,40.04,39.98,40.0,244647.0,32.5685,32.5848,32.5359,32.5522,244647.0
2018-11-01 13:50:00,39.99,40.02,39.98,40.0,48503.0,32.5441,32.5685,32.5359,32.5522,48503.0
2018-11-01 13:55:00,40.0,40.01,39.98,39.98,144290.0,32.5522,32.5604,32.5359,32.5359,144290.0
2018-11-01 14:00:00,39.98,40.0,39.96,39.98,175469.0,32.5359,32.5522,32.5197,32.5359,175469.0
2018-11-01 14:05:00,39.98,39.99,39.95,39.97,163143.0,32.5359,32.5441,32.5115,32.5278,163143.0
2018-11-01 14:10:00,39.97,39.98,39.96,39.97,89826.0,32.5278,32.5359,32.5197,32.5278,89826.0
2018-11-01 14:15:00,39.97,40.0,39.97,39.98,53346.0,32.5278,32.5522,32.5278,32.5359,53346.0
2018-11-01 14:20:00,39.98,40.0,39.98,40.0,45697.0,32.5359,32.5522,32.5359,32.5522,45697.0
2018-11-01 14:25:00,40.0,40.01,39.99,40.0,43029.0,32.5522,32.5604,32.5441,32.5522,43029.0
2018-11-01 14:30:00,40.0,40.02,39.97,39.98,1086592.0,32.5522,32.5685,32.5278,32.5359,1086592.0
2018-11-01 14:35:00,39.99,40.0,39.96,39.98,131843.0,32.5441,32.5522,32.5197,32.5359,131843.0
2018-11-01 14:40:00,39.98,39.98,39.96,39.98,129665.0,32.5359,32.5359,32.5197,32.5359,129665.0
2018-11-01 14:45:00,39.98,40.01,39.97,40.0,101031.0,32.5359,32.5604,32.5278,32.5522,101031.0
2018-11-01 14:50:00,40.01,40.01,39.99,39.99,176637.0,32.5604,32.5604,32.5441,32.5441,176637.0
2018-11-01 14:55:00,40.0,40.01,39.99,40.01,142423.0,32.5522,32.5604,32.5441,32.5604,142423.0
2018-11-01 15:00:00,40.01,40.01,39.98,39.99,160016.0,32.5604,32.5604,32.5359,32.5441,160016.0
2018-11-01 15:05:00,39.98,40.0,39.96,39.99,174882.0,32.5359,32.5522,32.5197,32.5441,174882.0
2018-11-01 15:10:00,39.99,40.0,39.97,39.99,183422.0,32.5441,32.5522,32.5278,32.5441,183422.0
2018-11-01 15:15:00,39.99,39.99,39.97,39.98,69373.0,32.5441,32.5441,32.5278,32.5359,69373.0
2018-11-01 15:20:00,39.99,40.0,39.98,40.0,159942.0,32.5441,32.5522,32.5359,32.5522,159942.0
2018-11-01 15:25:00,40.0,40.03,39.99,40.02,93022.0,32.5522,32.5766,32.5441,32.5685,93022.0
2018-11-01 15:30:00,40.02,40.03,39.99,40.01,356025.0,32.5685,32.5766,32.5441,32.5604,356025.0
2018-11-01 15:35:00,40.0,40.03,40.0,40.02,79760.0,32.5522,32.5766,32.5522,32.5685,79760.0
2018-11-01 15:40:00,40.03,40.08,40.02,40.08,793597.0,32.5766,32.6173,32.5685,32.6173,793597.0
2018-11-01 15:45:00,40.08,40.08,40.04,40.07,316090.0,32.6173,32.6173,32.5848,32.6092,316090.0
2018-11-01 15:50:00,40.06,40.09,40.04,40.05,280228.0,32.601,32.6255,32.5848,32.5929,280228.0
2018-11-01 15:55:00,40.05,40.08,40.04,40.07,688931.0,32.5929,32.6173,32.5848,32.6092,688931.0
2018-11-02 09:30:00,40.47,40.47,40.39,40.44,239142.0,32.9347,32.9347,32.8696,32.9103,239142.0
2018-11-02 09:35:00,40.45,40.49,40.42,40.48,110738.0,32.9184,32.951,32.894,32.9428,110738.0
2018-11-02 09:40:00,40.48,40.51,40.47,40.5,89743.0,32.9428,32.9673,32.9347,32.9591,89743.0
2018-11-02 09:45:00,40.51,40.52,40.49,40.51,70443.0,32.9673,32.9754,32.951,32.9673,70443.0
2018-11-02 09:50:00,40.5,40.51,40.45,40.46,109776.0,32.9591,32.9673,32.9184,32.9266,109776.0
2018-11-02 09:55:00,40.47,40.47,40.43,40.45,307013.0,32.9347,32.9347,32.9022,32.9184,307013.0
2018-11-02 10:00:00,40.45,40.46,40.38,40.39,341685.0,32.9184,32.9266,32.8615,32.8696,341685.0
2018-11-02 10:05:00,40.39,40.41,40.37,40.39,91355.0,32.8696,32.8859,32.8533,32.8696,91355.0
2018-11-02 10:10:00,40.39,40.44,40.39,40.43,154131.0,32.8696,32.9103,32.8696,32.9022,154131.0
2018-11-02 10:15:00,40.43,40.47,40.4,40.46,131621.0,32.9022,32.9347,32.8777,32.9266,131621.0
2018-11-02 10:20:00,40.46,40.47,40.41,40.42,133120.0,32.9266,32.9347,32.8859,32.894,133120.0
2018-11-02 10:25:00,40.42,40.45,40.36,40.36,205806.0,32.894,32.9184,32.8452,32.8452,205806.0
2018-11-02 10:30:00,40.36,40.37,40.32,40.33,167514.0,32.8452,32.8533,32.8126,32.8208,167514.0
2018-11-02 10:35:00,40.33,40.34,40.28,40.28,89608.0,32.8208,32.8289,32.7801,32.7801,89608.0
2018-11-02 10:40:00,40.29,40.29,40.22,40.26,243380.0,32.7882,32.7882,32.7313,32.7638,243380.0
2018-11-02 10:45:00,40.26,40.29,40.24,40.25,218019.0,32.7638,32.7882,32.7475,32.7557,218019.0
2018-11-02 10:50:00,40.24,40.3,40.24,40.29,171347.0,32.7475,32.7964,32.7475,32.7882,171347.0
2018-11-02 10:55:00,40.28,40.34,40.27,40.31,282932.0,32.7801,32.8289,32.7719,32.8045,282932.0
2018-11-02 11:00:00,40.31,40.32,40.22,40.22,240398.0,32.8045,32.8126,32.7313,32.7313,240398.0
2018-11-02 11:05:00,40.22,40.25,40.18,40.25,262707.0,32.7313,32.7557,32.6987,32.7557,262707.0
2018-11-02 11:10:00,40.25,40.27,40.2,40.21,435279.0,32.7557,32.7719,32.715,32.7231,435279.0
2018-11-02 11:15:00,40.21,40.24,40.19,40.2,204043.0,32.7231,32.7475,32.7068,32.715,204043.0
2018-11-02 11:20:00,40.2,40.21,40.16,40.2,361728.0,32.715,32.7231,32.6824,32.715,361728.0
2018-11-02 11:25:00,40.21,40.22,40.17,40.21,489475.0,32.7231,32.7313,32.6906,32.7231,489475.0
2018-11-02 11:30:00,40.21,40.26,40.19,40.22,150269.0,32.7231,32.7638,32.7068,32.7313,150269.0
2018-11-02 11:35:00,40.22,40.24,40.18,40.22,124887.0,32.7313,32.7475,32.6987,32.7313,124887.0
2018-11-02 11:40:00,40.23,40.24,40.16,40.18,408122.0,32.7394,32.7475,32.6824,32.6987,408122.0
2018-11-02 11:45:00,40.17,40.18,40.13,40.15,164335.0,32.6906,32.6987,32.658,32.6743,164335.0
2018-11-02 11:50:00,40.15,40.17,40.13,40.14,118170.0,32.6743,32.6906,32.658,32.6661,118170.0
2018-11-02 11:55:00,40.13,40.18,40.12,40.17,102091.0,32.658,32.6987,32.6499,32.6906,102091.0
2018-11-02 12:00:00,40.17,40.19,40.13,40.14,182387.0,32.6906,32.7068,32.658,32.6661,182387.0
2018-11-02 12:05:00,40.14,40.18,40.11,40.12,241674.0,32.6661,32.6987,32.6417,32.6499,241674.0
2018-11-02 12:10:00,40.12,40.13,40.09,40.12,119426.0,32.6499,32.658,32.6255,32.6499,119426.0
2018-11-02 12:15:00,40.12,40.15,40.1,40.15,152265.0,32.6499,32.6743,32.6336,32.6743,152265.0
2018-11-02 12:20:00,40.14,40.15,40.09,40.1,70744.0,32.6661,32.6743,32.6255,32.6336,70744.0
2018-11-02 12:25:00,40.09,40.13,40.09,40.13,132902.0,32.6255,32.658,32.6255,32.658,132902.0
2018-11-02 12:30:00,40.13,40.15,40.05,40.05,239490.0,32.658,32.6743,32.5929,32.5929,239490.0
2018-11-02 12:35:00,40.06,40.08,40.0,40.0,102366.0,32.601,32.6173,32.5522,32.5522,102366.0
2018-11-02 12:40:00,40.01,40.05,40.0,40.02,99799.0,32.5604,32.5929,32.5522,32.5685,99799.0
2018-11-02 12:45:00,40.02,40.04,39.99,40.04,182908.0,32.5685,32.5848,32.5441,32.5848,182908.0
2018-11-02 12:50:00,40.04,40.05,39.96,39.99,206839.0,32.5848,32.5929,32.5197,32.5441,206839.0
2018-11-02 12:55:00,39.98,40.01,39.95,40.01,108821.0,32.5359,32.5604,32.5115,32.5604,108821.0
2018-11-02 13:00:00,40.0,40.0,39.95,39.95,110188.0,32.5522,32.5522,32.5115,32.5115,110188.0
2018-11-02 13:05:00,39.94,40.0,39.93,40.0,187669.0,32.5034,32.5522,32.4952,32.5522,187669.0
2018-11-02 13:10:00,40.0,40.05,39.98,40.05,179020.0,32.5522,32.5929,32.5359,32.5929,179020.0
2018-11-02 13:15:00,40.05,40.05,40.01,40.04,119688.0,32.5929,32.5929,32.5604,32.5848,119688.0
2018-11-02 13:20:00,40.04,40.06,40.02,40.05,93649.0,32.5848,32.601,32.5685,32.5929,93649.0
2018-11-02 13:25:00,40.04,40.05,40.01,40.05,111305.0,32.5848,32.5929,32.5604,32.5929,111305.0
2018-11-02 13:30:00,40.04,40.05,40.02,40.03,87875.0,32.5848,32.5929,32.5685,32.5766,87875.0
2018-11-02 13:35:00,40.02,40.04,40.0,40.04,116412.0,32.5685,32.5848,32.5522,32.5848,116412.0
2018-11-02 13:40:00,40.03,40.09,40.01,40.08,139497.0,32.5766,32.6255,32.5604,32.6173,139497.0
2018-11-02 13:45:00,40.08,40.1,40.06,40.07,167181.0,32.6173,32.6336,32.601,32.6092,167181.0
2018-11-02 13:50:00,40.08,40.09,40.04,40.05,107000.0,32.6173,32.6255,32.5848,32.5929,107000.0
2018-11-02 13:55:00,40.05,40.07,40.04,40.06,97497.0,32.5929,32.6092,32.5848,32.601,97497.0
2018-11-02 14:00:00,40.05,40.05,40.02,40.02,87654.0,32.5929,32.5929,32.5685,32.5685,87654.0
2018-11-02 14:05:00,40.02,40.02,40.0,40.0,182741.0,32.5685,32.5685,32.5522,32.5522,182741.0
2018-11-02 14:10:00,40.0,40.0,39.97,39.98,155761.0,32.5522,32.5522,32.5278,32.5359,155761.0
2018-11-02 14:15:00,39.98,40.02,39.97,40.02,263375.0,32.5359,32.5685,32.5278,32.5685,263375.0
2018-11-02 14:20:00,40.01,40.01,39.97,39.98,112373.0,32.5604,32.5604,32.5278,32.5359,112373.0
2018-11-02 14:25:00,39.98,40.18,39.96,40.16,375089.0,32.5359,32.6987,32.5197,32.6824,375089.0
2018-11-02 14:30:00,40.16,40.18,40.09,40.13,446135.0,32.6824,32.6987,32.6255,32.658,446135.0
2018-11-02 14:35:00,40.13,40.14,40.09,40.1,225173.0,32.658,32.6661,32.6255,32.6336,225173.0
2018-11-02 14:40:00,40.09,40.15,40.09,40.11,485171.0,32.6255,32.6743,32.6255,32.6417,485171.0
2018-11-02 14:45:00,40.11,40.13,40.09,40.11,185375.0,32.6417,32.658,32.6255,32.6417,185375.0
2018-11-02 14:50:00,40.1,40.14,40.1,40.13,345692.0,32.6336,32.6661,32.6336,32.658,345692.0
2018-11-02 14:55:00,40.13,40.14,40.1,40.13,250873.0,32.658,32.6661,32.6336,32.658,250873.0
2018-11-02 15:00:00,40.14,40.18,40.07,40.11,274755.0,32.6661,32.6987,32.6092,32.6417,274755.0
2018-11-02 15:05:00,40.1,40.13,40.08,40.11,201872.0,32.6336,32.658,32.6173,32.6417,201872.0
2018-11-02 15:10:00,40.11,40.18,40.1,40.16,232915.0,32.6417,32.6987,32.6336,32.6824,232915.0
2018-11-02 15:15:00,40.16,40.17,40.12,40.15,193591.0,32.6824,32.6906,32.6499,32.6743,193591.0
2018-11-02 15:20:00,40.15,40.18,40.14,40.18,105723.0,32.6743,32.6987,32.6661,32.6987,105723.0
2018-11-02 15:25:00,40.18,40.19,40.13,40.16,437323.0,32.6987,32.7068,32.658,32.6824,437323.0
2018-11-02 15:30:00,40.16,40.16,40.11,40.14,180900.0,32.6824,32.6824,32.6417,32.6661,180900.0
2018-11-02 15:35:00,40.14,40.16,40.1,40.16,403897.0,32.6661,32.6824,32.6336,32.6824,403897.0
2018-11-02 15:40:00,40.15,40.19,40.15,40.18,295828.0,32.6743,32.7068,32.6743,32.6987,295828.0
2018-11-02 15:45:00,40.17,40.19,40.13,40.16,188530.0,32.6906,32.7068,32.658,32.6824,188530.0
2018-11-02 15:50:00,40.16,40.19,40.15,40.16,235072.0,32.6824,32.7068,32.6743,32.6824,235072.0
2018-11-02 15:55:00,40.16,40.19,40.14,40.17,465154.0,32.6824,32.7068,32.6661,32.6906,465154.0
2018-11-05 09:30:00,40.15,40.23,40.14,40.23,417408.0,32.6743,32.7394,32.6661,32.7394,417408.0
2018-11-05 09:35:00,40.22,40.24,40.2,40.22,87525.0,32.7313,32.7475,32.715,32.7313,87525.0
2018-11-05 09:40:00,40.22,40.24,40.19,40.2,63214.0,32.7313,32.7475,32.7068,32.715,63214.0
2018-11-05 09:45:00,40.2,40.22,40.19,40.19,53636.0,32.715,32.7313,32.7068,32.7068,53636.0
2018-11-05 09:50:00,40.19,40.23,40.19,40.21,59864.0,32.7068,32.7394,32.7068,32.7231,59864.0
2018-11-05 09:55:00,40.21,40.23,40.17,40.18,53085.0,32.7231,32.7394,32.6906,32.6987,53085.0
2018-11-05 10:00:00,40.19,40.19,40.14,40.17,261017.0,32.7068,32.7068,32.6661,32.6906,261017.0
2018-11-05 10:05:00,40.17,40.18,40.14,40.15,45631.0,32.6906,32.6987,32.6661,32.6743,45631.0
2018-11-05 10:10:00,40.15,40.15,40.11,40.13,75011.0,32.6743,32.6743,32.6417,32.658,75011.0
2018-11-05 10:15:00,40.13,40.14,40.1,40.12,139374.0,32.658,32.6661,32.6336,32.6499,139374.0
2018-11-05 10:20:00,40.11,40.13,40.09,40.11,60300.0,32.6417,32.658,32.6255,32.6417,60300.0
2018-11-05 10:25:00,40.11,40.15,40.08,40.13,99423.0,32.6417,32.6743,32.6173,32.658,99423.0
2018-11-05 10:30:00,40.13,40.17,40.13,40.14,96022.0,32.658,32.6906,32.658,32.6661,96022.0
2018-11-05 10:35:00,40.14,40.17,40.13,40.15,85743.0,32.6661,32.6906,32.658,32.6743,85743.0
2018-11-05 10:40:00,40.14,40.19,40.14,40.17,134749.0,32.6661,32.7068,32.6661,32.6906,134749.0
2018-11-05 10:45:00,40.18,40.18,40.13,40.15,127123.0,32.6987,32.6987,32.658,32.6743,127123.0
2018-11-05 10:50:00,40.15,40.2,40.15,40.18,92887.0,32.6743,32.715,32.6743,32.6987,92887.0
2018-11-05 10:55:00,40.19,40.22,40.18,40.21,256362.0,32.7068,32.7313,32.6987,32.7231,256362.0
2018-11-05 11:00:00,40.21,40.22,40.19,40.21,105435.0,32.7231,32.7313,32.7068,32.7231,105435.0
2018-11-05 11:05:00,40.21,40.25,40.2,40.2,154088.0,32.7231,32.7557,32.715,32.715,154088.0
2018-11-05 11:10:00,40.2,40.21,40.17,40.18,182354.0,32.715,32.7231,32.6906,32.6987,182354.0
2018-11-05 11:15:00,40.19,40.19,40.15,40.16,90015.0,32.7068,32.7068,32.6743,32.6824,90015.0
2018-11-05 11:20:00,40.16,40.17,40.13,40.13,133096.0,32.6824,32.6906,32.658,32.658,133096.0
2018-11-05 11:25:00,40.14,40.15,40.11,40.12,117835.0,32.6661,32.6743,32.6417,32.6499,117835.0
2018-11-05 11:30:00,40.13,40.13,40.08,40.1,146906.0,32.658,32.658,32.6173,32.6336,146906.0
2018-11-05 11:35:00,40.09,40.11,40.08,40.1,143553.0,32.6255,32.6417,32.6173,32.6336,143553.0
2018-11-05 11:40:00,40.09,40.12,40.07,40.09,162337.0,32.6255,32.6499,32.6092,32.6255,162337.0
2018-11-05 11:45:00,40.08,40.09,40.06,40.09,147744.0,32.6173,32.6255,32.601,32.6255,147744.0
2018-11-05 11:50:00,40.09,40.12,40.08,40.11,114195.0,32.6255,32.6499,32.6173,32.6417,114195.0
2018-11-05 11:55:00,40.11,40.12,40.09,40.12,74676.0,32.6417,32.6499,32.6255,32.6499,74676.0
2018-11-05 12:00:00,40.12,40.13,40.1,40.11,62493.0,32.6499,32.658,32.6336,32.6417,62493.0
2018-11-05 12:05:00,40.1,40.11,40.09,40.09,128795.0,32.6336,32.6417,32.6255,32.6255,128795.0
2018-11-05 12:10:00,40.09,40.1,40.06,40.09,70840.0,32.6255,32.6336,32.601,32.6255,70840.0
2018-11-05 12:15:00,40.08,40.09,40.05,40.06,85746.0,32.6173,32.6255,32.5929,32.601,85746.0
2018-11-05 12:20:00,40.06,40.1,40.06,40.1,86700.0,32.601,32.6336,32.601,32.6336,86700.0
2018-11-05 12:25:00,40.1,40.11,40.08,40.09,77092.0,32.6336,32.6417,32.6173,32.6255,77092.0
2018-11-05 12:30:00,40.09,40.09,40.07,40.08,54055.0,32.6255,32.6255,32.6092,32.6173,54055.0
2018-11-05 12:35:00,40.08,40.08,40.06,40.08,161489.0,32.6173,32.6173,32.601,32.6173,161489.0
2018-11-05 12:40:00,40.08,40.08,40.05,40.07,90996.0,32.6173,32.6173,32.5929,32.6092,90996.0
2018-11-05 12:45:00,40.07,40.07,40.04,40.05,71491.0,32.6092,32.6092,32.5848,32.5929,71491.0
2018-11-05 12:50:00,40.05,40.07,40.05,40.05,55972.0,32.5929,32.6092,32.5929,32.5929,55972.0
2018-11-05 12:55:00,40.05,40.08,40.05,40.07,58156.0,32.5929,32.6173,32.5929,32.6092,58156.0
2018-11-05 13:00:00,40.07,40.08,40.06,40.08,60661.0,32.6092,32.6173,32.601,32.6173,60661.0
2018-11-05 13:05:00,40.08,40.09,40.06,40.09,128758.0,32.6173,32.6255,32.601,32.6255,128758.0
2018-11-05 13:10:00,40.09,40.1,40.07,40.09,89326.0,32.6255,32.6336,32.6092,32.6255,89326.0
2018-11-05 13:15:00,40.1,40.11,40.08,40.11,116871.0,32.6336,32.6417,32.6173,32.6417,116871.0
2018-11-05 13:20:00,40.11,40.12,40.1,40.11,84756.0,32.6417,32.6499,32.6336,32.6417,84756.0
2018-11-05 13:25:00,40.11,40.12,40.1,40.11,86060.0,32.6417,32.6499,32.6336,32.6417,86060.0
2018-11-05 13:30:00,40.11,40.13,40.1,40.11,146123.0,32.6417,32.658,32.6336,32.6417,146123.0
2018-11-05 13:35:00,40.12,40.15,40.11,40.14,126424.0,32.6499,32.6743,32.6417,32.6661,126424.0
2018-11-05 13:40:00,40.14,40.15,40.13,40.14,58218.0,32.6661,32.6743,32.658,32.6661,58218.0
2018-11-05 13:45:00,40.14,40.15,40.13,40.15,119564.0,32.6661,32.6743,32.658,32.6743,119564.0
2018-11-05 13:50:00,40.15,40.16,40.13,40.15,122053.0,32.6743,32.6824,32.658,32.6743,122053.0
2018-11-05 13:55:00,40.16,40.18,40.15,40.16,80392.0,32.6824,32.6987,32.6743,32.6824,80392.0
2018-11-05 14:00:00,40.17,40.17,40.15,40.16,236748.0,32.6906,32.6906,32.6743,32.6824,236748.0
2018-11-05 14:05:00,40.15,40.17,40.14,40.16,159122.0,32.6743,32.6906,32.6661,32.6824,159122.0
2018-11-05 14:10:00,40.17,40.18,40.15,40.17,109124.0,32.6906,32.6987,32.6743,32.6906,109124.0
2018-11-05 14:15:00,40.17,40.2,40.16,40.2,200311.0,32.6906,32.715,32.6824,32.715,200311.0
2018-11-05 14:20:00,40.19,40.23,40.19,40.21,364591.0,32.7068,32.7394,32.7068,32.7231,364591.0
2018-11-05 14:25:00,40.22,40.23,40.2,40.22,167487.0,32.7313,32.7394,32.715,32.7313,167487.0
2018-11-05 14:30:00,40.21,40.22,40.2,40.21,117954.0,32.7231,32.7313,32.715,32.7231,117954.0
2018-11-05 14:35:00,40.2,40.21,40.19,40.2,69531.0,32.715,32.7231,32.7068,32.715,69531.0
2018-11-05 14:40:00,40.21,40.24,40.21,40.24,126572.0,32.7231,32.7475,32.7231,32.7475,126572.0
2018-11-05 14:45:00,40.25,40.26,40.24,40.25,263926.0,32.7557,32.7638,32.7475,32.7557,263926.0
2018-11-05 14:50:00,40.25,40.27,40.24,40.25,175023.0,32.7557,32.7719,32.7475,32.7557,175023.0
2018-11-05 14:55:00,40.26,40.26,40.24,40.24,131248.0,32.7638,32.7638,32.7475,32.7475,131248.0
2018-11-05 15:00:00,40.25,40.25,40.22,40.23,166593.0,32.7557,32.7557,32.7313,32.7394,166593.0
2018-11-05 15:05:00,40.23,40.26,40.23,40.23,255269.0,32.7394,32.7638,32.7394,32.7394,255269.0
2018-11-05 15:10:00,40.23,40.26,40.22,40.25,187317.0,32.7394,32.7638,32.7313,32.7557,187317.0
2018-11-05 15:15:00,40.25,40.25,40.21,40.22,102541.0,32.7557,32.7557,32.7231,32.7313,102541.0
2018-11-05 15:20:00,40.22,40.23,40.19,40.2,86373.0,32.7313,32.7394,32.7068,32.715,86373.0
2018-11-05 15:25:00,40.19,40.2,40.17,40.19,224197.0,32.7068,32.715,32.6906,32.7068,224197.0
2018-11-05 15:30:00,40.19,40.2,40.17,40.19,169049.0,32.7068,32.715,32.6906,32.7068,169049.0
2018-11-05 15:35:00,40.19,40.2,40.18,40.19,217446.0,32.7068,32.715,32.6987,32.7068,217446.0
2018-11-05 15:40:00,40.2,40.2,40.17,40.18,181552.0,32.715,32.715,32.6906,32.6987,181552.0
2018-11-05 15:45:00,40.18,40.19,40.15,40.18,198110.0,32.6987,32.7068,32.6743,32.6987,198110.0
2018-11-05 15:50:00,40.18,40.18,40.15,40.18,200443.0,32.6987,32.6987,32.6743,32.6987,200443.0
2018-11-05 15:55:00,40.18,40.19,40.16,40.16,313119.0,32.6987,32.7068,32.6824,32.6824,313119.0
2018-11-06 09:30:00,40.2,40.23,40.16,40.22,213795.0,32.715,32.7394,32.6824,32.7313,213795.0
2018-11-06 09:35:00,40.23,40.25,40.22,40.25,103343.0,32.7394,32.7557,32.7313,32.7557,103343.0
2018-11-06 09:40:00,40.25,40.27,40.25,40.26,121317.0,32.7557,32.7719,32.7557,32.7638,121317.0
2018-11-06 09:45:00,40.26,40.29,40.25,40.27,80657.0,32.7638,32.7882,32.7557,32.7719,80657.0
2018-11-06 09:50:00,40.28,40.28,40.26,40.26,74066.0,32.7801,32.7801,32.7638,32.7638,74066.0
2018-11-06 09:55:00,40.27,40.28,40.25,40.26,136758.0,32.7719,32.7801,32.7557,32.7638,136758.0
2018-11-06 10:00:00,40.25,40.26,40.23,40.23,230285.0,32.7557,32.7638,32.7394,32.7394,230285.0
2018-11-06 10:05:00,40.24,40.24,40.2,40.21,134282.0,32.7475,32.7475,32.715,32.7231,134282.0
2018-11-06 10:10:00,40.22,40.24,40.2,40.23,143359.0,32.7313,32.7475,32.715,32.7394,143359.0
2018-11-06 10:15:00,40.23,40.24,40.19,40.21,117034.0,32.7394,32.7475,32.7068,32.7231,117034.0
2018-11-06 10:20:00,40.21,40.24,40.2,40.23,67542.0,32.7231,32.7475,32.715,32.7394,67542.0
2018-11-06 10:25:00,40.23,40.24,40.19,40.19,263918.0,32.7394,32.7475,32.7068,32.7068,263918.0
2018-11-06 10:30:00,40.18,40.21,40.18,40.2,94492.0,32.6987,32.7231,32.6987,32.715,94492.0
2018-11-06 10:35:00,40.21,40.21,40.15,40.17,96739.0,32.7231,32.7231,32.6743,32.6906,96739.0
2018-11-06 10:40:00,40.17,40.22,40.15,40.22,33723.0,32.6906,32.7313,32.6743,32.7313,33723.0
2018-11-06 10:45:00,40.22,40.24,40.2,40.21,109820.0,32.7313,32.7475,32.715,32.7231,109820.0
2018-11-06 10:50:00,40.22,40.23,40.18,40.22,82738.0,32.7313,32.7394,32.6987,32.7313,82738.0
2018-11-06 10:55:00,40.22,40.22,40.18,40.2,51100.0,32.7313,32.7313,32.6987,32.715,51100.0
2018-11-06 11:00:00,40.2,40.21,40.18,40.19,52203.0,32.715,32.7231,32.6987,32.7068,52203.0
2018-11-06 11:05:00,40.18,40.2,40.17,40.19,124228.0,32.6987,32.715,32.6906,32.7068,124228.0
2018-11-06 11:10:00,40.19,40.24,40.17,40.24,90185.0,32.7068,32.7475,32.6906,32.7475,90185.0
2018-11-06 11:15:00,40.24,40.24,40.21,40.21,72670.0,32.7475,32.7475,32.7231,32.7231,72670.0
2018-11-06 11:20:00,40.21,40.22,40.18,40.2,174313.0,32.7231,32.7313,32.6987,32.715,174313.0
2018-11-06 11:25:00,40.2,40.2,40.17,40.18,62448.0,32.715,32.715,32.6906,32.6987,62448.0
2018-11-06 11:30:00,40.18,40.18,40.15,40.16,102561.0,32.6987,32.6987,32.6743,32.6824,102561.0
2018-11-06 11:35:00,40.17,40.21,40.16,40.2,142265.0,32.6906,32.7231,32.6824,32.715,142265.0
2018-11-06 11:40:00,40.21,40.21,40.19,40.2,56482.0,32.7231,32.7231,32.7068,32.715,56482.0
2018-11-06 11:45:00,40.2,40.21,40.19,40.2,30655.0,32.715,32.7231,32.7068,32.715,30655.0
2018-11-06 11:50:00,40.2,40.21,40.19,40.19,22819.0,32.715,32.7231,32.7068,32.7068,22819.0
2018-11-06 11:55:00,40.19,40.21,40.18,40.19,87742.0,32.7068,32.7231,32.6987,32.7068,87742.0
2018-11-06 12:00:00,40.2,40.21,40.18,40.21,59457.0,32.715,32.7231,32.6987,32.7231,59457.0
2018-11-06 12:05:00,40.21,40.26,40.21,40.25,44160.0,32.7231,32.7638,32.7231,32.7557,44160.0
2018-11-06 12:10:00,40.24,40.25,40.22,40.24,82619.0,32.7475,32.7557,32.7313,32.7475,82619.0
2018-11-06 12:15:00,40.23,40.23,40.21,40.22,29797.0,32.7394,32.7394,32.7231,32.7313,29797.0
2018-11-06 12:20:00,40.22,40.23,40.19,40.21,93754.0,32.7313,32.7394,32.7068,32.7231,93754.0
2018-11-06 12:25:00,40.21,40.22,40.2,40.22,24899.0,32.7231,32.7313,32.715,32.7313,24899.0
2018-11-06 12:30:00,40.22,40.25,40.21,40.25,58463.0,32.7313,32.7557,32.7231,32.7557,58463.0
2018-11-06 12:35:00,40.25,40.26,40.23,40.25,72196.0,32.7557,32.7638,32.7394,32.7557,72196.0
2018-11-06 12:40:00,40.25,40.27,40.24,40.27,38120.0,32.7557,32.7719,32.7475,32.7719,38120.0
2018-11-06 12:45:00,40.27,40.27,40.25,40.26,45386.0,32.7719,32.7719,32.7557,32.7638,45386.0
2018-11-06 12:50:00,40.26,40.26,40.23,40.24,66077.0,32.7638,32.7638,32.7394,32.7475,66077.0
2018-11-06 12:55:00,40.23,40.24,40.22,40.23,72306.0,32.7394,32.7475,32.7313,32.7394,72306.0
2018-11-06 13:00:00,40.23,40.24,40.23,40.23,34030.0,32.7394,32.7475,32.7394,32.7394,34030.0
2018-11-06 13:05:00,40.23,40.25,40.23,40.23,55471.0,32.7394,32.7557,32.7394,32.7394,55471.0
2018-11-06 13:10:00,40.23,40.24,40.22,40.22,39644.0,32.7394,32.7475,32.7313,32.7313,39644.0
2018-11-06 13:15:00,40.23,40.24,40.23,40.23,28754.0,32.7394,32.7475,32.7394,32.7394,28754.0
2018-11-06 13:20:00,40.23,40.24,40.21,40.22,193189.0,32.7394,32.7475,32.7231,32.7313,193189.0
2018-11-06 13:25:00,40.22,40.22,40.2,40.21,47636.0,32.7313,32.7313,32.715,32.7231,47636.0
2018-11-06 13:30:00,40.2,40.23,40.2,40.22,459939.0,32.715,32.7394,32.715,32.7313,459939.0
2018-11-06 13:35:00,40.22,40.24,40.22,40.23,49842.0,32.7313,32.7475,32.7313,32.7394,49842.0
2018-11-06 13:40:00,40.23,40.25,40.23,40.24,88639.0,32.7394,32.7557,32.7394,32.7475,88639.0
2018-11-06 13:45:00,40.23,40.26,40.23,40.25,108082.0,32.7394,32.7638,32.7394,32.7557,108082.0
2018-11-06 13:50:00,40.26,40.29,40.25,40.29,202372.0,32.7638,32.7882,32.7557,32.7882,202372.0
2018-11-06 13:55:00,40.29,40.31,40.28,40.29,82797.0,32.7882,32.8045,32.7801,32.7882,82797.0
2018-11-06 14:00:00,40.28,40.29,40.25,40.26,156070.0,32.7801,32.7882,32.7557,32.7638,156070.0
2018-11-06 14:05:00,40.26,40.27,40.25,40.27,129911.0,32.7638,32.7719,32.7557,32.7719,129911.0
2018-11-06 14:10:00,40.27,40.27,40.25,40.27,64856.0,32.7719,32.7719,32.7557,32.7719,64856.0
2018-11-06 14:15:00,40.26,40.27,40.24,40.24,106897.0,32.7638,32.7719,32.7475,32.7475,106897.0
2018-11-06 14:20:00,40.25,40.25,40.23,40.23,132702.0,32.7557,32.7557,32.7394,32.7394,132702.0
2018-11-06 14:25:00,40.23,40.24,40.17,40.19,284401.0,32.7394,32.7475,32.6906,32.7068,284401.0
2018-11-06 14:30:00,40.19,40.2,40.17,40.19,146626.0,32.7068,32.715,32.6906,32.7068,146626.0
2018-11-06 14:35:00,40.2,40.21,40.17,40.17,76134.0,32.715,32.7231,32.6906,32.6906,76134.0
2018-11-06 14:40:00,40.18,40.2,40.17,40.19,131675.0,32.6987,32.715,32.6906,32.7068,131675.0
2018-11-06 14:45:00,40.2,40.22,40.19,40.22,162263.0,32.715,32.7313,32.7068,32.7313,162263.0
2018-11-06 14:50:00,40.22,40.23,40.21,40.21,71232.0,32.7313,32.7394,32.7231,32.7231,71232.0
2018-11-06 14:55:00,40.22,40.23,40.2,40.22,127963.0,32.7313,32.7394,32.715,32.7313,127963.0
2018-11-06 15:00:00,40.22,40.23,40.19,40.22,195229.0,32.7313,32.7394,32.7068,32.7313,195229.0
2018-11-06 15:05:00,40.21,40.23,40.21,40.23,148249.0,32.7231,32.7394,32.7231,32.7394,148249.0
2018-11-06 15:10:00,40.23,40.25,40.22,40.23,77985.0,32.7394,32.7557,32.7313,32.7394,77985.0
2018-11-06 15:15:00,40.23,40.25,40.23,40.25,112205.0,32.7394,32.7557,32.7394,32.7557,112205.0
2018-11-06 15:20:00,40.25,40.27,40.23,40.26,305417.0,32.7557,32.7719,32.7394,32.7638,305417.0
2018-11-06 15:25:00,40.26,40.28,40.25,40.26,96963.0,32.7638,32.7801,32.7557,32.7638,96963.0
2018-11-06 15:30:00,40.27,40.27,40.26,40.26,90257.0,32.7719,32.7719,32.7638,32.7638,90257.0
2018-11-06 15:35:00,40.26,40.28,40.25,40.27,190981.0,32.7638,32.7801,32.7557,32.7719,190981.0
2018-11-06 15:40:00,40.26,40.27,40.25,40.26,271992.0,32.7638,32.7719,32.7557,32.7638,271992.0
2018-11-06 15:45:00,40.26,40.29,40.24,40.29,144534.0,32.7638,32.7882,32.7475,32.7882,144534.0
2018-11-06 15:50:00,40.29,40.35,40.29,40.34,298118.0,32.7882,32.837,32.7882,32.8289,298118.0
2018-11-06 15:55:00,40.34,40.37,40.33,40.36,393241.0,32.8289,32.8533,32.8208,32.8452,393241.0
2018-11-07 09:30:00,40.71,40.71,40.66,40.7,237902.0,33.13,33.13,33.0893,33.1219,237902.0
2018-11-07 09:35:00,40.7,40.71,40.68,40.69,211969.0,33.1219,33.13,33.1056,33.1137,211969.0
2018-11-07 09:40:00,40.68,40.69,40.62,40.63,113234.0,33.1056,33.1137,33.0568,33.0649,113234.0
2018-11-07 09:45:00,40.63,40.64,40.59,40.61,147067.0,33.0649,33.0731,33.0324,33.0486,147067.0
2018-11-07 09:50:00,40.61,40.62,40.57,40.58,107922.0,33.0486,33.0568,33.0161,33.0242,107922.0
2018-11-07 09:55:00,40.58,40.62,40.58,40.59,82695.0,33.0242,33.0568,33.0242,33.0324,82695.0
2018-11-07 10:00:00,40.6,40.62,40.57,40.58,80826.0,33.0405,33.0568,33.0161,33.0242,80826.0
2018-11-07 10:05:00,40.58,40.59,40.56,40.58,196278.0,33.0242,33.0324,33.0079,33.0242,196278.0
2018-11-07 10:10:00,40.59,40.63,40.59,40.63,93305.0,33.0324,33.0649,33.0324,33.0649,93305.0
2018-11-07 10:15:00,40.63,40.64,40.6,40.61,215941.0,33.0649,33.0731,33.0405,33.0486,215941.0
2018-11-07 10:20:00,40.61,40.62,40.58,40.61,210959.0,33.0486,33.0568,33.0242,33.0486,210959.0
2018-11-07 10:25:00,40.61,40.65,40.61,40.64,182416.0,33.0486,33.0812,33.0486,33.0731,182416.0
2018-11-07 10:30:00,40.63,40.66,40.62,40.66,233204.0,33.0649,33.0893,33.0568,33.0893,233204.0
2018-11-07 10:35:00,40.65,40.7,40.65,40.69,200893.0,33.0812,33.1219,33.0812,33.1137,200893.0
2018-11-07 10:40:00,40.69,40.71,40.69,40.71,83908.0,33.1137,33.13,33.1137,33.13,83908.0
2018-11-07 10:45:00,40.7,40.71,40.67,40.68,79333.0,33.1219,33.13,33.0975,33.1056,79333.0
2018-11-07 10:50:00,40.67,40.7,40.66,40.67,89594.0,33.0975,33.1219,33.0893,33.0975,89594.0
2018-11-07 10:55:00,40.67,40.69,40.66,40.67,128662.0,33.0975,33.1137,33.0893,33.0975,128662.0
2018-11-07 11:00:00,40.67,40.68,40.64,40.67,80438.0,33.0975,33.1056,33.0731,33.0975,80438.0
2018-11-07 11:05:00,40.66,40.7,40.65,40.69,122596.0,33.0893,33.1219,33.0812,33.1137,122596.0
2018-11-07 11:10:00,40.69,40.69,40.67,40.69,37241.0,33.1137,33.1137,33.0975,33.1137,37241.0
2018-11-07 11:15:00,40.69,40.7,40.67,40.69,123998.0,33.1137,33.1219,33.0975,33.1137,123998.0
2018-11-07 11:20:00,40.69,40.7,40.66,40.68,57718.0,33.1137,33.1219,33.0893,33.1056,57718.0
2018-11-07 11:25:00,40.68,40.68,40.65,40.68,181349.0,33.1056,33.1056,33.0812,33.1056,181349.0
2018-11-07 11:30:00,40.68,40.71,40.68,40.69,167209.0,33.1056,33.13,33.1056,33.1137,167209.0
2018-11-07 11:35:00,40.69,40.71,40.68,40.7,78803.0,33.1137,33.13,33.1056,33.1219,78803.0
2018-11-07 11:40:00,40.71,40.71,40.69,40.69,45485.0,33.13,33.13,33.1137,33.1137,45485.0
2018-11-07 11:45:00,40.69,40.72,40.69,40.71,99487.0,33.1137,33.1382,33.1137,33.13,99487.0
2018-11-07 11:50:00,40.72,40.75,40.71,40.75,185442.0,33.1382,33.1626,33.13,33.1626,185442.0
2018-11-07 11:55:00,40.74,40.75,40.73,40.74,131156.0,33.1544,33.1626,33.1463,33.1544,131156.0
2018-11-07 12:00:00,40.75,40.76,40.74,40.76,28455.0,33.1626,33.1707,33.1544,33.1707,28455.0
2018-11-07 12:05:00,40.76,40.76,40.74,40.75,79779.0,33.1707,33.1707,33.1544,33.1626,79779.0
2018-11-07 12:10:00,40.75,40.75,40.73,40.74,30765.0,33.1626,33.1626,33.1463,33.1544,30765.0
2018-11-07 12:15:00,40.74,40.74,40.71,40.72,124007.0,33.1544,33.1544,33.13,33.1382,124007.0
2018-11-07 12:20:00,40.72,40.72,40.7,40.72,90599.0,33.1382,33.1382,33.1219,33.1382,90599.0
2018-11-07 12:25:00,40.72,40.73,40.71,40.72,88754.0,33.1382,33.1463,33.13,33.1382,88754.0
2018-11-07 12:30:00,40.72,40.75,40.71,40.75,135637.0,33.1382,33.1626,33.13,33.1626,135637.0
2018-11-07 12:35:00,40.75,40.75,40.72,40.73,79136.0,33.1626,33.1626,33.1382,33.1463,79136.0
2018-11-07 12:40:00,40.73,40.73,40.72,40.72,24097.0,33.1463,33.1463,33.1382,33.1382,24097.0
2018-11-07 12:45:00,40.72,40.75,40.72,40.74,50182.0,33.1382,33.1626,33.1382,33.1544,50182.0
2018-11-07 12:50:00,40.74,40.77,40.73,40.75,52277.0,33.1544,33.1788,33.1463,33.1626,52277.0
2018-11-07 12:55:00,40.76,40.78,40.76,40.77,19437.0,33.1707,33.187,33.1707,33.1788,19437.0
2018-11-07 13:00:00,40.77,40.79,40.76,40.77,87650.0,33.1788,33.1951,33.1707,33.1788,87650.0
2018-11-07 13:05:00,40.76,40.77,40.74,40.76,82472.0,33.1707,33.1788,33.1544,33.1707,82472.0
2018-11-07 13:10:00,40.75,40.76,40.74,40.74,63153.0,33.1626,33.1707,33.1544,33.1544,63153.0
2018-11-07 13:15:00,40.74,40.75,40.72,40.74,158441.0,33.1544,33.1626,33.1382,33.1544,158441.0
2018-11-07 13:20:00,40.75,40.75,40.73,40.74,70256.0,33.1626,33.1626,33.1463,33.1544,70256.0
2018-11-07 13:25:00,40.75,40.76,40.73,40.76,95512.0,33.1626,33.1707,33.1463,33.1707,95512.0
2018-11-07 13:30:00,40.76,40.76,40.73,40.73,79163.0,33.1707,33.1707,33.1463,33.1463,79163.0
2018-11-07 13:35:00,40.73,40.74,40.72,40.73,44588.0,33.1463,33.1544,33.1382,33.1463,44588.0
2018-11-07 13:40:00,40.73,40.74,40.71,40.72,106593.0,33.1463,33.1544,33.13,33.1382,106593.0
2018-11-07 13:45:00,40.71,40.72,40.71,40.72,48077.0,33.13,33.1382,33.13,33.1382,48077.0
2018-11-07 13:50:00,40.71,40.72,40.7,40.71,66693.0,33.13,33.1382,33.1219,33.13,66693.0
2018-11-07 13:55:00,40.71,40.73,40.7,40.73,113117.0,33.13,33.1463,33.1219,33.1463,113117.0
2018-11-07 14:00:00,40.73,40.75,40.72,40.74,39654.0,33.1463,33.1626,33.1382,33.1544,39654.0
2018-11-07 14:05:00,40.75,40.78,40.74,40.77,301783.0,33.1626,33.187,33.1544,33.1788,301783.0
2018-11-07 14:10:00,40.77,40.8,40.77,40.79,128387.0,33.1788,33.2033,33.1788,33.1951,128387.0
2018-11-07 14:15:00,40.79,40.8,40.77,40.79,69416.0,33.1951,33.2033,33.1788,33.1951,69416.0
2018-11-07 14:20:00,40.79,40.79,40.78,40.79,47224.0,33.1951,33.1951,33.187,33.1951,47224.0
2018-11-07 14:25:00,40.79,40.8,40.78,40.79,105094.0,33.1951,33.2033,33.187,33.1951,105094.0
2018-11-07 14:30:00,40.79,40.81,40.79,40.8,177156.0,33.1951,33.2114,33.1951,33.2033,177156.0
2018-11-07 14:35:00,40.8,40.81,40.79,40.8,102993.0,33.2033,33.2114,33.1951,33.2033,102993.0
2018-11-07 14:40:00,40.8,40.8,40.78,40.79,121885.0,33.2033,33.2033,33.187,33.1951,121885.0
2018-11-07 14:45:00,40.79,40.81,40.78,40.79,437088.0,33.1951,33.2114,33.187,33.1951,437088.0
2018-11-07 14:50:00,40.79,40.81,40.78,40.81,178614.0,33.1951,33.2114,33.187,33.2114,178614.0
2018-11-07 14:55:00,40.8,40.82,40.8,40.82,165323.0,33.2033,33.2195,33.2033,33.2195,165323.0
2018-11-07 15:00:00,40.81,40.82,40.8,40.8,207844.0,33.2114,33.2195,33.2033,33.2033,207844.0
2018-11-07 15:05:00,40.8,40.81,40.79,40.8,128713.0,33.2033,33.2114,33.1951,33.2033,128713.0
2018-11-07 15:10:00,40.79,40.83,40.79,40.82,116744.0,33.1951,33.2277,33.1951,33.2195,116744.0
2018-11-07 15:15:00,40.83,40.83,40.81,40.82,106927.0,33.2277,33.2277,33.2114,33.2195,106927.0
2018-11-07 15:20:00,40.81,40.82,40.8,40.82,93780.0,33.2114,33.2195,33.2033,33.2195,93780.0
2018-11-07 15:25:00,40.82,40.84,40.81,40.83,127038.0,33.2195,33.2358,33.2114,33.2277,127038.0
2018-11-07 15:30:00,40.83,40.84,40.81,40.83,169169.0,33.2277,33.2358,33.2114,33.2277,169169.0
2018-11-07 15:35:00,40.83,40.84,40.81,40.81,171836.0,33.2277,33.2358,33.2114,33.2114,171836.0
2018-11-07 15:40:00,40.8,40.81,40.79,40.79,79161.0,33.2033,33.2114,33.1951,33.1951,79161.0
2018-11-07 15:45:00,40.8,40.81,40.79,40.8,322669.0,33.2033,33.2114,33.1951,33.2033,322669.0
2018-11-07 15:50:00,40.8,40.84,40.79,40.84,260991.0,33.2033,33.2358,33.1951,33.2358,260991.0
2018-11-07 15:55:00,40.84,40.89,40.83,40.88,409580.0,33.2358,33.2765,33.2277,33.2684,409580.0
2018-11-08 09:30:00,40.67,40.72,40.67,40.69,249336.0,33.0975,33.1382,33.0975,33.1137,249336.0
2018-11-08 09:35:00,40.7,40.74,40.69,40.74,209632.0,33.1219,33.1544,33.1137,33.1544,209632.0
2018-11-08 09:40:00,40.74,40.76,40.73,40.75,89313.0,33.1544,33.1707,33.1463,33.1626,89313.0
2018-11-08 09:45:00,40.75,40.77,40.73,40.76,182799.0,33.1626,33.1788,33.1463,33.1707,182799.0
2018-11-08 09:50:00,40.76,40.77,40.74,40.75,88520.0,33.1707,33.1788,33.1544,33.1626,88520.0
2018-11-08 09:55:00,40.75,40.76,40.71,40.72,143704.0,33.1626,33.1707,33.13,33.1382,143704.0
2018-11-08 10:00:00,40.72,40.73,40.7,40.72,144780.0,33.1382,33.1463,33.1219,33.1382,144780.0
2018-11-08 10:05:00,40.72,40.73,40.66,40.66,107933.0,33.1382,33.1463,33.0893,33.0893,107933.0
2018-11-08 10:10:00,40.67,40.68,40.63,40.64,99124.0,33.0975,33.1056,33.0649,33.0731,99124.0
2018-11-08 10:15:00,40.64,40.66,40.63,40.65,89755.0,33.0731,33.0893,33.0649,33.0812,89755.0
2018-11-08 10:20:00,40.66,40.68,40.63,40.63,101856.0,33.0893,33.1056,33.0649,33.0649,101856.0
2018-11-08 10:25:00,40.64,40.66,40.64,40.65,64953.0,33.0731,33.0893,33.0731,33.0812,64953.0
2018-11-08 10:30:00,40.65,40.66,40.62,40.66,90848.0,33.0812,33.0893,33.0568,33.0893,90848.0
2018-11-08 10:35:00,40.66,40.68,40.63,40.68,192172.0,33.0893,33.1056,33.0649,33.1056,192172.0
2018-11-08 10:40:00,40.68,40.68,40.63,40.64,89355.0,33.1056,33.1056,33.0649,33.0731,89355.0
2018-11-08 10:45:00,40.63,40.64,40.62,40.63,59937.0,33.0649,33.0731,33.0568,33.0649,59937.0
2018-11-08 10:50:00,40.62,40.65,40.62,40.63,89591.0,33.0568,33.0812,33.0568,33.0649,89591.0
2018-11-08 10:55:00,40.64,40.66,40.62,40.64,149270.0,33.0731,33.0893,33.0568,33.0731,149270.0
2018-11-08 11:00:00,40.64,40.64,40.62,40.63,62998.0,33.0731,33.0731,33.0568,33.0649,62998.0
2018-11-08 11:05:00,40.63,40.64,40.61,40.63,97431.0,33.0649,33.0731,33.0486,33.0649,97431.0
2018-11-08 11:10:00,40.63,40.63,40.61,40.63,162483.0,33.0649,33.0649,33.0486,33.0649,162483.0
2018-11-08 11:15:00,40.63,40.63,40.61,40.62,45332.0,33.0649,33.0649,33.0486,33.0568,45332.0
2018-11-08 11:20:00,40.63,40.63,40.58,40.59,117472.0,33.0649,33.0649,33.0242,33.0324,117472.0
2018-11-08 11:25:00,40.59,40.61,40.59,40.59,147945.0,33.0324,33.0486,33.0324,33.0324,147945.0
2018-11-08 11:30:00,40.6,40.65,40.59,40.65,363351.0,33.0405,33.0812,33.0324,33.0812,363351.0
2018-11-08 11:35:00,40.65,40.66,40.64,40.64,91574.0,33.0812,33.0893,33.0731,33.0731,91574.0
2018-11-08 11:40:00,40.64,40.66,40.63,40.63,57853.0,33.0731,33.0893,33.0649,33.0649,57853.0
2018-11-08 11:45:00,40.64,40.65,40.63,40.65,97090.0,33.0731,33.0812,33.0649,33.0812,97090.0
2018-11-08 11:50:00,40.64,40.66,40.62,40.62,171018.0,33.0731,33.0893,33.0568,33.0568,171018.0
2018-11-08 11:55:00,40.62,40.63,40.61,40.63,272242.0,33.0568,33.0649,33.0486,33.0649,272242.0
2018-11-08 12:00:00,40.63,40.64,40.62,40.64,87666.0,33.0649,33.0731,33.0568,33.0731,87666.0
2018-11-08 12:05:00,40.64,40.65,40.63,40.63,166953.0,33.0731,33.0812,33.0649,33.0649,166953.0
2018-11-08 12:10:00,40.63,40.65,40.62,40.63,95444.0,33.0649,33.0812,33.0568,33.0649,95444.0
2018-11-08 12:15:00,40.64,40.65,40.62,40.64,43427.0,33.0731,33.0812,33.0568,33.0731,43427.0
2018-11-08 12:20:00,40.64,40.65,40.62,40.62,85740.0,33.0731,33.0812,33.0568,33.0568,85740.0
2018-11-08 12:25:00,40.63,40.63,40.59,40.59,195646.0,33.0649,33.0649,33.0324,33.0324,195646.0
2018-11-08 12:30:00,40.59,40.6,40.58,40.6,35894.0,33.0324,33.0405,33.0242,33.0405,35894.0
2018-11-08 12:35:00,40.59,40.61,40.59,40.6,146834.0,33.0324,33.0486,33.0324,33.0405,146834.0
2018-11-08 12:40:00,40.6,40.61,40.59,40.59,135112.0,33.0405,33.0486,33.0324,33.0324,135112.0
2018-11-08 12:45:00,40.59,40.6,40.57,40.58,85849.0,33.0324,33.0405,33.0161,33.0242,85849.0
2018-11-08 12:50:00,40.58,40.58,40.55,40.56,139692.0,33.0242,33.0242,32.9998,33.0079,139692.0
2018-11-08 12:55:00,40.57,40.57,40.54,40.55,192057.0,33.0161,33.0161,32.9917,32.9998,192057.0
2018-11-08 13:00:00,40.55,40.56,40.54,40.55,65035.0,32.9998,33.0079,32.9917,32.9998,65035.0
2018-11-08 13:05:00,40.55,40.56,40.54,40.55,94231.0,32.9998,33.0079,32.9917,32.9998,94231.0
2018-11-08 13:10:00,40.55,40.55,40.54,40.54,46976.0,32.9998,32.9998,32.9917,32.9917,46976.0
2018-11-08 13:15:00,40.55,40.55,40.54,40.55,72445.0,32.9998,32.9998,32.9917,32.9998,72445.0
2018-11-08 13:20:00,40.55,40.55,40.53,40.54,134291.0,32.9998,32.9998,32.9835,32.9917,134291.0
2018-11-08 13:25:00,40.54,40.55,40.53,40.53,95512.0,32.9917,32.9998,32.9835,32.9835,95512.0
2018-11-08 13:30:00,40.53,40.55,40.52,40.55,113379.0,32.9835,32.9998,32.9754,32.9998,113379.0
2018-11-08 13:35:00,40.55,40.56,40.54,40.55,97506.0,32.9998,33.0079,32.9917,32.9998,97506.0
2018-11-08 13:40:00,40.55,40.56,40.54,40.54,47496.0,32.9998,33.0079,32.9917,32.9917,47496.0
2018-11-08 13:45:00,40.54,40.55,40.53,40.55,127618.0,32.9917,32.9998,32.9835,32.9998,127618.0
2018-11-08 13:50:00,40.54,40.56,40.54,40.56,187843.0,32.9917,33.0079,32.9917,33.0079,187843.0
2018-11-08 13:55:00,40.56,40.59,40.55,40.58,224640.0,33.0079,33.0324,32.9998,33.0242,224640.0
2018-11-08 14:00:00,40.59,40.62,40.5,40.52,226519.0,33.0324,33.0568,32.9591,32.9754,226519.0
2018-11-08 14:05:00,40.52,40.58,40.51,40.57,108297.0,32.9754,33.0242,32.9673,33.0161,108297.0
2018-11-08 14:10:00,40.57,40.57,40.52,40.54,42564.0,33.0161,33.0161,32.9754,32.9917,42564.0
2018-11-08 14:15:00,40.54,40.56,40.51,40.52,236151.0,32.9917,33.0079,32.9673,32.9754,236151.0
2018-11-08 14:20:00,40.51,40.54,40.51,40.52,170192.0,32.9673,32.9917,32.9673,32.9754,170192.0
2018-11-08 14:25:00,40.51,40.51,40.47,40.48,224279.0,32.9673,32.9673,32.9347,32.9428,224279.0
2018-11-08 14:30:00,40.47,40.49,40.45,40.46,127055.0,32.9347,32.951,32.9184,32.9266,127055.0
2018-11-08 14:35:00,40.47,40.47,40.43,40.43,106484.0,32.9347,32.9347,32.9022,32.9022,106484.0
2018-11-08 14:40:00,40.43,40.44,40.37,40.39,202790.0,32.9022,32.9103,32.8533,32.8696,202790.0
2018-11-08 14:45:00,40.4,40.42,40.38,40.4,181506.0,32.8777,32.894,32.8615,32.8777,181506.0
2018-11-08 14:50:00,40.41,40.41,40.37,40.4,114905.0,32.8859,32.8859,32.8533,32.8777,114905.0
2018-11-08 14:55:00,40.39,40.42,40.37,40.38,129769.0,32.8696,32.894,32.8533,32.8615,129769.0
2018-11-08 15:00:00,40.38,40.38,40.35,40.36,244973.0,32.8615,32.8615,32.837,32.8452,244973.0
2018-11-08 15:05:00,40.36,40.41,40.35,40.41,82552.0,32.8452,32.8859,32.837,32.8859,82552.0
2018-11-08 15:10:00,40.41,40.42,40.38,40.42,209668.0,32.8859,32.894,32.8615,32.894,209668.0
2018-11-08 15:15:00,40.42,40.44,40.41,40.44,166817.0,32.894,32.9103,32.8859,32.9103,166817.0
2018-11-08 15:20:00,40.43,40.45,40.42,40.45,281168.0,32.9022,32.9184,32.894,32.9184,281168.0
2018-11-08 15:25:00,40.45,40.45,40.41,40.41,205128.0,32.9184,32.9184,32.8859,32.8859,205128.0
2018-11-08 15:30:00,40.41,40.43,40.4,40.41,271831.0,32.8859,32.9022,32.8777,32.8859,271831.0
2018-11-08 15:35:00,40.42,40.43,40.39,40.41,171454.0,32.894,32.9022,32.8696,32.8859,171454.0
2018-11-08 15:40:00,40.4,40.44,40.4,40.43,110042.0,32.8777,32.9103,32.8777,32.9022,110042.0
2018-11-08 15:45:00,40.43,40.46,40.42,40.46,244487.0,32.9022,32.9266,32.894,32.9266,244487.0
2018-11-08 15:50:00,40.45,40.47,40.44,40.45,139464.0,32.9184,32.9347,32.9103,32.9184,139464.0
2018-11-08 15:55:00,40.45,40.46,40.43,40.45,556654.0,32.9184,32.9266,32.9022,32.9184,556654.0
2018-11-09 09:30:00,40.18,40.21,40.16,40.19,284970.0,32.6987,32.7231,32.6824,32.7068,284970.0
2018-11-09 09:35:00,40.18,40.21,40.17,40.18,218228.0,32.6987,32.7231,32.6906,32.6987,218228.0
2018-11-09 09:40:00,40.17,40.18,40.1,40.13,357538.0,32.6906,32.6987,32.6336,32.658,357538.0
2018-11-09 09:45:00,40.12,40.17,40.12,40.15,168395.0,32.6499,32.6906,32.6499,32.6743,168395.0
2018-11-09 09:50:00,40.14,40.15,40.11,40.12,52935.0,32.6661,32.6743,32.6417,32.6499,52935.0
2018-11-09 09:55:00,40.12,40.14,40.11,40.14,58375.0,32.6499,32.6661,32.6417,32.6661,58375.0
2018-11-09 10:00:00,40.14,40.17,40.12,40.13,228663.0,32.6661,32.6906,32.6499,32.658,228663.0
2018-11-09 10:05:00,40.13,40.17,40.09,40.09,183185.0,32.658,32.6906,32.6255,32.6255,183185.0
2018-11-09 10:10:00,40.1,40.12,40.09,40.1,101428.0,32.6336,32.6499,32.6255,32.6336,101428.0
2018-11-09 10:15:00,40.1,40.12,40.09,40.1,75076.0,32.6336,32.6499,32.6255,32.6336,75076.0
2018-11-09 10:20:00,40.11,40.13,40.09,40.13,109430.0,32.6417,32.658,32.6255,32.658,109430.0
2018-11-09 10:25:00,40.13,40.17,40.12,40.16,100009.0,32.658,32.6906,32.6499,32.6824,100009.0
2018-11-09 10:30:00,40.16,40.19,40.15,40.18,94054.0,32.6824,32.7068,32.6743,32.6987,94054.0
2018-11-09 10:35:00,40.18,40.24,40.18,40.23,152082.0,32.6987,32.7475,32.6987,32.7394,152082.0
2018-11-09 10:40:00,40.22,40.23,40.2,40.21,108772.0,32.7313,32.7394,32.715,32.7231,108772.0
2018-11-09 10:45:00,40.2,40.22,40.19,40.2,132011.0,32.715,32.7313,32.7068,32.715,132011.0
2018-11-09 10:50:00,40.2,40.21,40.18,40.19,213377.0,32.715,32.7231,32.6987,32.7068,213377.0
2018-11-09 10:55:00,40.19,40.2,40.17,40.19,67376.0,32.7068,32.715,32.6906,32.7068,67376.0
2018-11-09 11:00:00,40.19,40.22,40.16,40.16,214015.0,32.7068,32.7313,32.6824,32.6824,214015.0
2018-11-09 11:05:00,40.16,40.16,40.11,40.12,217485.0,32.6824,32.6824,32.6417,32.6499,217485.0
2018-11-09 11:10:00,40.12,40.14,40.11,40.13,73892.0,32.6499,32.6661,32.6417,32.658,73892.0
2018-11-09 11:15:00,40.13,40.16,40.12,40.13,110046.0,32.658,32.6824,32.6499,32.658,110046.0
2018-11-09 11:20:00,40.14,40.16,40.13,40.15,67639.0,32.6661,32.6824,32.658,32.6743,67639.0
2018-11-09 11:25:00,40.14,40.17,40.12,40.14,110177.0,32.6661,32.6906,32.6499,32.6661,110177.0
2018-11-09 11:30:00,40.14,40.17,40.12,40.13,90088.0,32.6661,32.6906,32.6499,32.658,90088.0
2018-11-09 11:35:00,40.13,40.16,40.11,40.15,77880.0,32.658,32.6824,32.6417,32.6743,77880.0
2018-11-09 11:40:00,40.14,40.15,40.09,40.1,143449.0,32.6661,32.6743,32.6255,32.6336,143449.0
2018-11-09 11:45:00,40.1,40.11,40.06,40.07,52254.0,32.6336,32.6417,32.601,32.6092,52254.0
2018-11-09 11:50:00,40.08,40.08,40.06,40.08,42366.0,32.6173,32.6173,32.601,32.6173,42366.0
2018-11-09 11:55:00,40.08,40.09,40.04,40.04,61326.0,32.6173,32.6255,32.5848,32.5848,61326.0
2018-11-09 12:00:00,40.05,40.06,40.02,40.03,127909.0,32.5929,32.601,32.5685,32.5766,127909.0
2018-11-09 12:05:00,40.04,40.04,40.02,40.04,198536.0,32.5848,32.5848,32.5685,32.5848,198536.0
2018-11-09 12:10:00,40.04,40.06,40.01,40.02,112136.0,32.5848,32.601,32.5604,32.5685,112136.0
2018-11-09 12:15:00,40.02,40.02,40.0,40.0,232255.0,32.5685,32.5685,32.5522,32.5522,232255.0
2018-11-09 12:20:00,40.01,40.03,39.99,40.03,167011.0,32.5604,32.5766,32.5441,32.5766,167011.0
2018-11-09 12:25:00,40.03,40.05,40.02,40.03,130506.0,32.5766,32.5929,32.5685,32.5766,130506.0
2018-11-09 12:30:00,40.02,40.06,40.02,40.05,44437.0,32.5685,32.601,32.5685,32.5929,44437.0
2018-11-09 12:35:00,40.05,40.07,40.05,40.07,116411.0,32.5929,32.6092,32.5929,32.6092,116411.0
2018-11-09 12:40:00,40.07,40.08,40.05,40.07,124865.0,32.6092,32.6173,32.5929,32.6092,124865.0
2018-11-09 12:45:00,40.06,40.09,40.05,40.08,246689.0,32.601,32.6255,32.5929,32.6173,246689.0
2018-11-09 12:50:00,40.08,40.09,40.06,40.08,90032.0,32.6173,32.6255,32.601,32.6173,90032.0
2018-11-09 12:55:00,40.07,40.08,40.04,40.05,61196.0,32.6092,32.6173,32.5848,32.5929,61196.0
2018-11-09 13:00:00,40.04,40.05,40.02,40.03,97665.0,32.5848,32.5929,32.5685,32.5766,97665.0
2018-11-09 13:05:00,40.03,40.07,40.03,40.07,48036.0,32.5766,32.6092,32.5766,32.6092,48036.0
2018-11-09 13:10:00,40.07,40.07,40.04,40.04,49451.0,32.6092,32.6092,32.5848,32.5848,49451.0
2018-11-09 13:15:00,40.04,40.04,40.02,40.03,37562.0,32.5848,32.5848,32.5685,32.5766,37562.0
2018-11-09 13:20:00,40.02,40.03,40.01,40.02,103877.0,32.5685,32.5766,32.5604,32.5685,103877.0
2018-11-09 13:25:00,40.02,40.03,40.01,40.03,63474.0,32.5685,32.5766,32.5604,32.5766,63474.0
2018-11-09 13:30:00,40.03,40.04,40.01,40.02,78005.0,32.5766,32.5848,32.5604,32.5685,78005.0
2018-11-09 13:35:00,40.02,40.02,40.01,40.02,28086.0,32.5685,32.5685,32.5604,32.5685,28086.0
2018-11-09 13:40:00,40.01,40.04,40.0,40.02,78547.0,32.5604,32.5848,32.5522,32.5685,78547.0
2018-11-09 13:45:00,40.01,40.02,39.98,40.0,90039.0,32.5604,32.5685,32.5359,32.5522,90039.0
2018-11-09 13:50:00,39.99,40.01,39.99,40.01,47215.0,32.5441,32.5604,32.5441,32.5604,47215.0
2018-11-09 13:55:00,40.01,40.04,40.0,40.02,100969.0,32.5604,32.5848,32.5522,32.5685,100969.0
2018-11-09 14:00:00,40.02,40.07,40.02,40.05,133995.0,32.5685,32.6092,32.5685,32.5929,133995.0
2018-11-09 14:05:00,40.06,40.07,40.03,40.04,194059.0,32.601,32.6092,32.5766,32.5848,194059.0
2018-11-09 14:10:00,40.03,40.03,40.0,40.01,493847.0,32.5766,32.5766,32.5522,32.5604,493847.0
2018-11-09 14:15:00,40.02,40.03,40.0,40.01,96524.0,32.5685,32.5766,32.5522,32.5604,96524.0
2018-11-09 14:20:00,40.01,40.01,39.99,39.99,107716.0,32.5604,32.5604,32.5441,32.5441,107716.0
2018-11-09 14:25:00,40.0,40.01,39.98,39.98,202448.0,32.5522,32.5604,32.5359,32.5359,202448.0
2018-11-09 14:30:00,39.98,40.02,39.97,40.02,195140.0,32.5359,32.5685,32.5278,32.5685,195140.0
2018-11-09 14:35:00,40.03,40.07,40.02,40.07,285341.0,32.5766,32.6092,32.5685,32.6092,285341.0
2018-11-09 14:40:00,40.08,40.1,40.08,40.08,65633.0,32.6173,32.6336,32.6173,32.6173,65633.0
2018-11-09 14:45:00,40.08,40.1,40.05,40.06,485199.0,32.6173,32.6336,32.5929,32.601,485199.0
2018-11-09 14:50:00,40.06,40.12,40.06,40.11,172354.0,32.601,32.6499,32.601,32.6417,172354.0
2018-11-09 14:55:00,40.11,40.14,40.1,40.11,218592.0,32.6417,32.6661,32.6336,32.6417,218592.0
2018-11-09 15:00:00,40.1,40.12,40.09,40.1,202381.0,32.6336,32.6499,32.6255,32.6336,202381.0
2018-11-09 15:05:00,40.1,40.12,40.08,40.12,93191.0,32.6336,32.6499,32.6173,32.6499,93191.0
2018-11-09 15:10:00,40.11,40.15,40.09,40.13,109751.0,32.6417,32.6743,32.6255,32.658,109751.0
2018-11-09 15:15:00,40.14,40.15,40.11,40.13,246747.0,32.6661,32.6743,32.6417,32.658,246747.0
2018-11-09 15:20:00,40.14,40.17,40.12,40.16,390793.0,32.6661,32.6906,32.6499,32.6824,390793.0
2018-11-09 15:25:00,40.15,40.16,40.14,40.16,99580.0,32.6743,32.6824,32.6661,32.6824,99580.0
2018-11-09 15:30:00,40.15,40.18,40.15,40.16,234919.0,32.6743,32.6987,32.6743,32.6824,234919.0
2018-11-09 15:35:00,40.16,40.18,40.15,40.16,278968.0,32.6824,32.6987,32.6743,32.6824,278968.0
2018-11-09 15:40:00,40.17,40.2,40.16,40.2,222372.0,32.6906,32.715,32.6824,32.715,222372.0
2018-11-09 15:45:00,40.2,40.21,40.15,40.16,482695.0,32.715,32.7231,32.6743,32.6824,482695.0
2018-11-09 15:50:00,40.16,40.18,40.15,40.18,234984.0,32.6824,32.6987,32.6743,32.6987,234984.0
2018-11-09 15:55:00,40.17,40.19,40.15,40.17,475403.0,32.6906,32.7068,32.6743,32.6906,475403.0
2018-11-12 09:30:00,39.9,39.92,39.81,39.85,154492.0,32.4708,32.4871,32.3976,32.4301,154492.0
2018-11-12 09:35:00,39.85,39.88,39.83,39.85,216562.0,32.4301,32.4546,32.4139,32.4301,216562.0
2018-11-12 09:40:00,39.85,39.86,39.83,39.84,125136.0,32.4301,32.4383,32.4139,32.422,125136.0
2018-11-12 09:45:00,39.84,39.85,39.8,39.82,42190.0,32.422,32.4301,32.3895,32.4057,42190.0
2018-11-12 09:50:00,39.82,39.82,39.78,39.78,65436.0,32.4057,32.4057,32.3732,32.3732,65436.0
2018-11-12 09:55:00,39.79,39.82,39.79,39.8,18197.0,32.3813,32.4057,32.3813,32.3895,18197.0
2018-11-12 10:00:00,39.8,39.8,39.77,39.79,108308.0,32.3895,32.3895,32.365,32.3813,108308.0
2018-11-12 10:05:00,39.78,39.81,39.77,39.79,115595.0,32.3732,32.3976,32.365,32.3813,115595.0
2018-11-12 10:10:00,39.79,39.81,39.77,39.78,116512.0,32.3813,32.3976,32.365,32.3732,116512.0
2018-11-12 10:15:00,39.78,39.79,39.75,39.78,98882.0,32.3732,32.3813,32.3488,32.3732,98882.0
2018-11-12 10:20:00,39.77,39.82,39.75,39.81,162909.0,32.365,32.4057,32.3488,32.3976,162909.0
2018-11-12 10:25:00,39.81,39.84,39.8,39.82,63678.0,32.3976,32.422,32.3895,32.4057,63678.0
2018-11-12 10:30:00,39.82,39.83,39.79,39.81,103071.0,32.4057,32.4139,32.3813,32.3976,103071.0
2018-11-12 10:35:00,39.8,39.84,39.78,39.79,189400.0,32.3895,32.422,32.3732,32.3813,189400.0
2018-11-12 10:40:00,39.79,39.79,39.75,39.76,94319.0,32.3813,32.3813,32.3488,32.3569,94319.0
2018-11-12 10:45:00,39.76,39.77,39.73,39.74,113210.0,32.3569,32.365,32.3325,32.3406,113210.0
2018-11-12 10:50:00,39.74,39.75,39.7,39.7,39568.0,32.3406,32.3488,32.3081,32.3081,39568.0
2018-11-12 10:55:00,39.7,39.71,39.66,39.68,93506.0,32.3081,32.3162,32.2755,32.2918,93506.0
2018-11-12 11:00:00,39.67,39.67,39.65,39.66,80157.0,32.2837,32.2837,32.2674,32.2755,80157.0
2018-11-12 11:05:00,39.66,39.68,39.64,39.67,182284.0,32.2755,32.2918,32.2592,32.2837,182284.0
2018-11-12 11:10:00,39.66,39.67,39.6,39.61,114926.0,32.2755,32.2837,32.2267,32.2348,114926.0
2018-11-12 11:15:00,39.61,39.61,39.56,39.57,89440.0,32.2348,32.2348,32.1941,32.2023,89440.0
2018-11-12 11:20:00,39.57,39.6,39.56,39.58,114933.0,32.2023,32.2267,32.1941,32.2104,114933.0
2018-11-12 11:25:00,39.58,39.6,39.55,39.55,170065.0,32.2104,32.2267,32.186,32.186,170065.0
2018-11-12 11:30:00,39.55,39.58,39.53,39.55,212807.0,32.186,32.2104,32.1697,32.186,212807.0
2018-11-12 11:35:00,39.56,39.6,39.56,39.58,142648.0,32.1941,32.2267,32.1941,32.2104,142648.0
2018-11-12 11:40:00,39.58,39.62,39.57,39.59,201468.0,32.2104,32.243,32.2023,32.2186,201468.0
2018-11-12 11:45:00,39.59,39.61,39.58,39.58,122844.0,32.2186,32.2348,32.2104,32.2104,122844.0
2018-11-12 11:50:00,39.58,39.63,39.54,39.62,187262.0,32.2104,32.2511,32.1779,32.243,187262.0
2018-11-12 11:55:00,39.62,39.65,39.61,39.64,161624.0,32.243,32.2674,32.2348,32.2592,161624.0
2018-11-12 12:00:00,39.64,39.66,39.63,39.64,87340.0,32.2592,32.2755,32.2511,32.2592,87340.0
2018-11-12 12:05:00,39.63,39.69,39.63,39.68,95784.0,32.2511,32.2999,32.2511,32.2918,95784.0
2018-11-12 12:10:00,39.68,39.69,39.64,39.66,95371.0,32.2918,32.2999,32.2592,32.2755,95371.0
2018-11-12 12:15:00,39.65,39.67,39.64,39.65,67640.0,32.2674,32.2837,32.2592,32.2674,67640.0
2018-11-12 12:20:00,39.65,39.67,39.63,39.66,83605.0,32.2674,32.2837,32.2511,32.2755,83605.0
2018-11-12 12:25:00,39.66,39.67,39.64,39.65,81035.0,32.2755,32.2837,32.2592,32.2674,81035.0
2018-11-12 12:30:00,39.65,39.65,39.6,39.6,51183.0,32.2674,32.2674,32.2267,32.2267,51183.0
2018-11-12 12:35:00,39.61,39.65,39.6,39.64,300344.0,32.2348,32.2674,32.2267,32.2592,300344.0
2018-11-12 12:40:00,39.63,39.66,39.62,39.65,105700.0,32.2511,32.2755,32.243,32.2674,105700.0
2018-11-12 12:45:00,39.65,39.65,39.63,39.63,61629.0,32.2674,32.2674,32.2511,32.2511,61629.0
2018-11-12 12:50:00,39.65,39.66,39.62,39.62,79925.0,32.2674,32.2755,32.243,32.243,79925.0
2018-11-12 12:55:00,39.63,39.65,39.61,39.61,56829.0,32.2511,32.2674,32.2348,32.2348,56829.0
2018-11-12 13:00:00,39.61,39.62,39.6,39.61,125861.0,32.2348,32.243,32.2267,32.2348,125861.0
2018-11-12 13:05:00,39.62,39.62,39.57,39.59,102471.0,32.243,32.243,32.2023,32.2186,102471.0
2018-11-12 13:10:00,39.6,39.6,39.56,39.57,64845.0,32.2267,32.2267,32.1941,32.2023,64845.0
2018-11-12 13:15:00,39.57,39.58,39.55,39.57,83528.0,32.2023,32.2104,32.186,32.2023,83528.0
2018-11-12 13:20:00,39.56,39.57,39.55,39.56,113287.0,32.1941,32.2023,32.186,32.1941,113287.0
2018-11-12 13:25:00,39.57,39.61,39.56,39.59,84460.0,32.2023,32.2348,32.1941,32.2186,84460.0
2018-11-12 13:30:00,39.58,39.61,39.58,39.6,59649.0,32.2104,32.2348,32.2104,32.2267,59649.0
2018-11-12 13:35:00,39.6,39.61,39.57,39.58,100093.0,32.2267,32.2348,32.2023,32.2104,100093.0
2018-11-12 13:40:00,39.57,39.59,39.56,39.57,58936.0,32.2023,32.2186,32.1941,32.2023,58936.0
2018-11-12 13:45:00,39.56,39.58,39.53,39.57,101010.0,32.1941,32.2104,32.1697,32.2023,101010.0
2018-11-12 13:50:00,39.56,39.64,39.56,39.62,131546.0,32.1941,32.2592,32.1941,32.243,131546.0
2018-11-12 13:55:00,39.63,39.63,39.61,39.62,33659.0,32.2511,32.2511,32.2348,32.243,33659.0
2018-11-12 14:00:00,39.62,39.65,39.6,39.65,147959.0,32.243,32.2674,32.2267,32.2674,147959.0
2018-11-12 14:05:00,39.65,39.65,39.62,39.63,69648.0,32.2674,32.2674,32.243,32.2511,69648.0
2018-11-12 14:10:00,39.64,39.67,39.63,39.63,626760.0,32.2592,32.2837,32.2511,32.2511,626760.0
2018-11-12 14:15:00,39.64,39.69,39.63,39.66,96247.0,32.2592,32.2999,32.2511,32.2755,96247.0
2018-11-12 14:20:00,39.67,39.68,39.64,39.65,46634.0,32.2837,32.2918,32.2592,32.2674,46634.0
2018-11-12 14:25:00,39.66,39.66,39.62,39.62,75846.0,32.2755,32.2755,32.243,32.243,75846.0
2018-11-12 14:30:00,39.63,39.64,39.62,39.63,109419.0,32.2511,32.2592,32.243,32.2511,109419.0
2018-11-12 14:35:00,39.64,39.65,39.59,39.61,126085.0,32.2592,32.2674,32.2186,32.2348,126085.0
2018-11-12 14:40:00,39.61,39.65,39.6,39.64,285902.0,32.2348,32.2674,32.2267,32.2592,285902.0
2018-11-12 14:45:00,39.64,39.68,39.63,39.66,123889.0,32.2592,32.2918,32.2511,32.2755,123889.0
2018-11-12 14:50:00,39.67,39.67,39.62,39.63,57480.0,32.2837,32.2837,32.243,32.2511,57480.0
2018-11-12 14:55:00,39.64,39.64,39.59,39.59,81141.0,32.2592,32.2592,32.2186,32.2186,81141.0
2018-11-12 15:00:00,39.59,39.62,39.58,39.59,120517.0,32.2186,32.243,32.2104,32.2186,120517.0
2018-11-12 15:05:00,39.59,39.6,39.56,39.58,137125.0,32.2186,32.2267,32.1941,32.2104,137125.0
2018-11-12 15:10:00,39.58,39.6,39.54,39.59,262446.0,32.2104,32.2267,32.1779,32.2186,262446.0
2018-11-12 15:15:00,39.59,39.59,39.55,39.59,246615.0,32.2186,32.2186,32.186,32.2186,246615.0
2018-11-12 15:20:00,39.59,39.62,39.57,39.59,99190.0,32.2186,32.243,32.2023,32.2186,99190.0
2018-11-12 15:25:00,39.59,39.6,39.57,39.58,291915.0,32.2186,32.2267,32.2023,32.2104,291915.0
2018-11-12 15:30:00,39.58,39.58,39.52,39.53,332706.0,32.2104,32.2104,32.1616,32.1697,332706.0
2018-11-12 15:35:00,39.53,39.55,39.52,39.54,253258.0,32.1697,32.186,32.1616,32.1779,253258.0
2018-11-12 15:40:00,39.53,39.57,39.52,39.54,270948.0,32.1697,32.2023,32.1616,32.1779,270948.0
2018-11-12 15:45:00,39.54,39.57,39.52,39.53,310843.0,32.1779,32.2023,32.1616,32.1697,310843.0
2018-11-12 15:50:00,39.53,39.54,39.44,39.45,232138.0,32.1697,32.1779,32.0965,32.1046,232138.0
2018-11-12 15:55:00,39.45,39.5,39.45,39.49,598996.0,32.1046,32.1453,32.1046,32.1372,598996.0
2018-11-13 09:30:00,39.59,39.66,39.58,39.64,196415.0,32.2186,32.2755,32.2104,32.2592,196415.0
2018-11-13 09:35:00,39.65,39.66,39.64,39.66,75587.0,32.2674,32.2755,32.2592,32.2755,75587.0
2018-11-13 09:40:00,39.66,39.67,39.62,39.63,241415.0,32.2755,32.2837,32.243,32.2511,241415.0
2018-11-13 09:45:00,39.62,39.7,39.61,39.68,157301.0,32.243,32.3081,32.2348,32.2918,157301.0
2018-11-13 09:50:00,39.68,39.69,39.65,39.69,134198.0,32.2918,32.2999,32.2674,32.2999,134198.0
2018-11-13 09:55:00,39.68,39.68,39.62,39.64,169595.0,32.2918,32.2918,32.243,32.2592,169595.0
2018-11-13 10:00:00,39.64,39.64,39.57,39.58,195739.0,32.2592,32.2592,32.2023,32.2104,195739.0
2018-11-13 10:05:00,39.57,39.65,39.56,39.65,286595.0,32.2023,32.2674,32.1941,32.2674,286595.0
2018-11-13 10:10:00,39.64,39.65,39.61,39.64,280354.0,32.2592,32.2674,32.2348,32.2592,280354.0
2018-11-13 10:15:00,39.63,39.67,39.63,39.64,254867.0,32.2511,32.2837,32.2511,32.2592,254867.0
2018-11-13 10:20:00,39.64,39.65,39.53,39.55,299747.0,32.2592,32.2674,32.1697,32.186,299747.0
2018-11-13 10:25:00,39.54,39.56,39.48,39.48,267206.0,32.1779,32.1941,32.129,32.129,267206.0
2018-11-13 10:30:00,39.48,39.55,39.47,39.55,187175.0,32.129,32.186,32.1209,32.186,187175.0
2018-11-13 10:35:00,39.55,39.58,39.52,39.56,306420.0,32.186,32.2104,32.1616,32.1941,306420.0
2018-11-13 10:40:00,39.55,39.63,39.53,39.6,171505.0,32.186,32.2511,32.1697,32.2267,171505.0
2018-11-13 10:45:00,39.61,39.67,39.6,39.65,214103.0,32.2348,32.2837,32.2267,32.2674,214103.0
2018-11-13 10:50:00,39.65,39.66,39.62,39.65,162362.0,32.2674,32.2755,32.243,32.2674,162362.0
2018-11-13 10:55:00,39.65,39.74,39.65,39.73,141560.0,32.2674,32.3406,32.2674,32.3325,141560.0
2018-11-13 11:00:00,39.72,39.8,39.72,39.8,678760.0,32.3243,32.3895,32.3243,32.3895,678760.0
2018-11-13 11:05:00,39.8,39.81,39.77,39.78,159173.0,32.3895,32.3976,32.365,32.3732,159173.0
2018-11-13 11:10:00,39.78,39.84,39.78,39.82,119314.0,32.3732,32.422,32.3732,32.4057,119314.0
2018-11-13 11:15:00,39.83,39.91,39.79,39.91,199546.0,32.4139,32.479,32.3813,32.479,199546.0
2018-11-13 11:20:00,39.9,39.92,39.89,39.89,144430.0,32.4708,32.4871,32.4627,32.4627,144430.0
2018-11-13 11:25:00,39.89,39.92,39.88,39.88,127245.0,32.4627,32.4871,32.4546,32.4546,127245.0
2018-11-13 11:30:00,39.89,39.89,39.86,39.89,153943.0,32.4627,32.4627,32.4383,32.4627,153943.0
2018-11-13 11:35:00,39.88,39.9,39.84,39.86,120236.0,32.4546,32.4708,32.422,32.4383,120236.0
2018-11-13 11:40:00,39.85,39.88,39.84,39.88,53563.0,32.4301,32.4546,32.422,32.4546,53563.0
2018-11-13 11:45:00,39.88,39.9,39.87,39.9,76560.0,32.4546,32.4708,32.4464,32.4708,76560.0
2018-11-13 11:50:00,39.9,39.92,39.87,39.87,91913.0,32.4708,32.4871,32.4464,32.4464,91913.0
2018-11-13 11:55:00,39.87,39.89,39.86,39.89,157538.0,32.4464,32.4627,32.4383,32.4627,157538.0
2018-11-13 12:00:00,39.88,39.92,39.88,39.91,200504.0,32.4546,32.4871,32.4546,32.479,200504.0
2018-11-13 12:05:00,39.91,39.91,39.83,39.84,101351.0,32.479,32.479,32.4139,32.422,101351.0
2018-11-13 12:10:00,39.85,39.89,39.83,39.88,77605.0,32.4301,32.4627,32.4139,32.4546,77605.0
2018-11-13 12:15:00,39.88,39.89,39.84,39.87,61529.0,32.4546,32.4627,32.422,32.4464,61529.0
2018-11-13 12:20:00,39.87,39.88,39.85,39.86,61828.0,32.4464,32.4546,32.4301,32.4383,61828.0
2018-11-13 12:25:00,39.87,39.9,39.87,39.87,95927.0,32.4464,32.4708,32.4464,32.4464,95927.0
2018-11-13 12:30:00,39.87,39.87,39.84,39.85,48580.0,32.4464,32.4464,32.422,32.4301,48580.0
2018-11-13 12:35:00,39.84,39.85,39.8,39.82,175349.0,32.422,32.4301,32.3895,32.4057,175349.0
2018-11-13 12:40:00,39.82,39.83,39.76,39.78,201311.0,32.4057,32.4139,32.3569,32.3732,201311.0
2018-11-13 12:45:00,39.77,39.8,39.76,39.78,62998.0,32.365,32.3895,32.3569,32.3732,62998.0
2018-11-13 12:50:00,39.78,39.8,39.75,39.77,116691.0,32.3732,32.3895,32.3488,32.365,116691.0
2018-11-13 12:55:00,39.77,39.77,39.75,39.77,115598.0,32.365,32.365,32.3488,32.365,115598.0
2018-11-13 13:00:00,39.77,39.79,39.76,39.78,96321.0,32.365,32.3813,32.3569,32.3732,96321.0
2018-11-13 13:05:00,39.78,39.78,39.73,39.74,91981.0,32.3732,32.3732,32.3325,32.3406,91981.0
2018-11-13 13:10:00,39.73,39.75,39.68,39.69,153033.0,32.3325,32.3488,32.2918,32.2999,153033.0
2018-11-13 13:15:00,39.68,39.7,39.67,39.69,47315.0,32.2918,32.3081,32.2837,32.2999,47315.0
2018-11-13 13:20:00,39.7,39.74,39.69,39.74,104214.0,32.3081,32.3406,32.2999,32.3406,104214.0
2018-11-13 13:25:00,39.73,39.73,39.68,39.7,179931.0,32.3325,32.3325,32.2918,32.3081,179931.0
2018-11-13 13:30:00,39.71,39.77,39.7,39.76,508571.0,32.3162,32.365,32.3081,32.3569,508571.0
2018-11-13 13:35:00,39.76,39.78,39.73,39.78,182911.0,32.3569,32.3732,32.3325,32.3732,182911.0
2018-11-13 13:40:00,39.77,39.78,39.73,39.75,158599.0,32.365,32.3732,32.3325,32.3488,158599.0
2018-11-13 13:45:00,39.74,39.76,39.69,39.7,101438.0,32.3406,32.3569,32.2999,32.3081,101438.0
2018-11-13 13:50:00,39.69,39.74,39.69,39.72,74287.0,32.2999,32.3406,32.2999,32.3243,74287.0
2018-11-13 13:55:00,39.73,39.74,39.69,39.7,445935.0,32.3325,32.3406,32.2999,32.3081,445935.0
2018-11-13 14:00:00,39.7,39.72,39.66,39.66,261485.0,32.3081,32.3243,32.2755,32.2755,261485.0
2018-11-13 14:05:00,39.66,39.68,39.65,39.67,363265.0,32.2755,32.2918,32.2674,32.2837,363265.0
2018-11-13 14:10:00,39.66,39.69,39.62,39.63,199080.0,32.2755,32.2999,32.243,32.2511,199080.0
2018-11-13 14:15:00,39.62,39.64,39.59,39.61,205546.0,32.243,32.2592,32.2186,32.2348,205546.0
2018-11-13 14:20:00,39.61,39.61,39.55,39.57,272392.0,32.2348,32.2348,32.186,32.2023,272392.0
2018-11-13 14:25:00,39.57,39.6,39.56,39.59,177733.0,32.2023,32.2267,32.1941,32.2186,177733.0
2018-11-13 14:30:00,39.59,39.62,39.58,39.62,252899.0,32.2186,32.243,32.2104,32.243,252899.0
2018-11-13 14:35:00,39.61,39.65,39.61,39.63,284311.0,32.2348,32.2674,32.2348,32.2511,284311.0
2018-11-13 14:40:00,39.63,39.63,39.56,39.57,190072.0,32.2511,32.2511,32.1941,32.2023,190072.0
2018-11-13 14:45:00,39.57,39.61,39.54,39.61,295439.0,32.2023,32.2348,32.1779,32.2348,295439.0
2018-11-13 14:50:00,39.6,39.63,39.58,39.63,357310.0,32.2267,32.2511,32.2104,32.2511,357310.0
2018-11-13 14:55:00,39.62,39.65,39.59,39.62,357311.0,32.243,32.2674,32.2186,32.243,357311.0
2018-11-13 15:00:00,39.62,39.69,39.59,39.69,499357.0,32.243,32.2999,32.2186,32.2999,499357.0
2018-11-13 15:05:00,39.69,39.69,39.63,39.66,345124.0,32.2999,32.2999,32.2511,32.2755,345124.0
2018-11-13 15:10:00,39.66,39.66,39.62,39.64,417126.0,32.2755,32.2755,32.243,32.2592,417126.0
2018-11-13 15:15:00,39.64,39.65,39.59,39.62,404757.0,32.2592,32.2674,32.2186,32.243,404757.0
2018-11-13 15:20:00,39.62,39.63,39.58,39.61,457966.0,32.243,32.2511,32.2104,32.2348,457966.0
2018-11-13 15:25:00,39.6,39.66,39.6,39.63,354437.0,32.2267,32.2755,32.2267,32.2511,354437.0
2018-11-13 15:30:00,39.62,39.64,39.57,39.57,474601.0,32.243,32.2592,32.2023,32.2023,474601.0
2018-11-13 15:35:00,39.58,39.66,39.57,39.65,346687.0,32.2104,32.2755,32.2023,32.2674,346687.0
2018-11-13 15:40:00,39.64,39.66,39.62,39.65,325420.0,32.2592,32.2755,32.243,32.2674,325420.0
2018-11-13 15:45:00,39.64,39.68,39.63,39.67,629152.0,32.2592,32.2918,32.2511,32.2837,629152.0
2018-11-13 15:50:00,39.68,39.69,39.67,39.67,355686.0,32.2918,32.2999,32.2837,32.2837,355686.0
2018-11-13 15:55:00,39.68,39.68,39.63,39.64,615927.0,32.2918,32.2918,32.2511,32.2592,615927.0
2018-11-14 09:30:00,39.9,39.93,39.88,39.88,349075.0,32.4708,32.4952,32.4546,32.4546,349075.0
2018-11-14 09:35:00,39.88,39.93,39.87,39.88,92644.0,32.4546,32.4952,32.4464,32.4546,92644.0
2018-11-14 09:40:00,39.87,39.93,39.87,39.92,93638.0,32.4464,32.4952,32.4464,32.4871,93638.0
2018-11-14 09:45:00,39.93,39.94,39.87,39.89,269652.0,32.4952,32.5034,32.4464,32.4627,269652.0
2018-11-14 09:50:00,39.9,39.91,39.85,39.89,179406.0,32.4708,32.479,32.4301,32.4627,179406.0
2018-11-14 09:55:00,39.89,39.91,39.85,39.87,101409.0,32.4627,32.479,32.4301,32.4464,101409.0
2018-11-14 10:00:00,39.88,39.9,39.83,39.84,152364.0,32.4546,32.4708,32.4139,32.422,152364.0
2018-11-14 10:05:00,39.84,39.89,39.82,39.83,140230.0,32.422,32.4627,32.4057,32.4139,140230.0
2018-11-14 10:10:00,39.82,39.83,39.79,39.79,181016.0,32.4057,32.4139,32.3813,32.3813,181016.0
2018-11-14 10:15:00,39.79,39.8,39.76,39.77,311433.0,32.3813,32.3895,32.3569,32.365,311433.0
2018-11-14 10:20:00,39.77,39.78,39.74,39.76,166204.0,32.365,32.3732,32.3406,32.3569,166204.0
2018-11-14 10:25:00,39.76,39.77,39.72,39.77,219444.0,32.3569,32.365,32.3243,32.365,219444.0
2018-11-14 10:30:00,39.76,39.8,39.75,39.77,107807.0,32.3569,32.3895,32.3488,32.365,107807.0
2018-11-14 10:35:00,39.77,39.8,39.76,39.78,199454.0,32.365,32.3895,32.3569,32.3732,199454.0
2018-11-14 10:40:00,39.78,39.81,39.75,39.8,235766.0,32.3732,32.3976,32.3488,32.3895,235766.0
2018-11-14 10:45:00,39.8,39.83,39.77,39.78,647718.0,32.3895,32.4139,32.365,32.3732,647718.0
2018-11-14 10:50:00,39.78,39.79,39.7,39.7,734725.0,32.3732,32.3813,32.3081,32.3081,734725.0
2018-11-14 10:55:00,39.7,39.71,39.68,39.7,237097.0,32.3081,32.3162,32.2918,32.3081,237097.0
2018-11-14 11:00:00,39.7,39.7,39.64,39.65,173174.0,32.3081,32.3081,32.2592,32.2674,173174.0
2018-11-14 11:05:00,39.65,39.66,39.62,39.64,277938.0,32.2674,32.2755,32.243,32.2592,277938.0
2018-11-14 11:10:00,39.63,39.67,39.63,39.64,220485.0,32.2511,32.2837,32.2511,32.2592,220485.0
2018-11-14 11:15:00,39.65,39.71,39.63,39.67,253609.0,32.2674,32.3162,32.2511,32.2837,253609.0
2018-11-14 11:20:00,39.66,39.68,39.64,39.66,303267.0,32.2755,32.2918,32.2592,32.2755,303267.0
2018-11-14 11:25:00,39.66,39.68,39.63,39.68,1002775.0,32.2755,32.2918,32.2511,32.2918,1002775.0
2018-11-14 11:30:00,39.67,39.69,39.63,39.67,286987.0,32.2837,32.2999,32.2511,32.2837,286987.0
2018-11-14 11:35:00,39.66,39.67,39.59,39.6,262598.0,32.2755,32.2837,32.2186,32.2267,262598.0
2018-11-14 11:40:00,39.6,39.62,39.58,39.61,126427.0,32.2267,32.243,32.2104,32.2348,126427.0
2018-11-14 11:45:00,39.61,39.63,39.59,39.63,109467.0,32.2348,32.2511,32.2186,32.2511,109467.0
2018-11-14 11:50:00,39.63,39.67,39.6,39.65,162649.0,32.2511,32.2837,32.2267,32.2674,162649.0
2018-11-14 11:55:00,39.65,39.69,39.64,39.68,82392.0,32.2674,32.2999,32.2592,32.2918,82392.0
2018-11-14 12:00:00,39.68,39.69,39.65,39.65,98142.0,32.2918,32.2999,32.2674,32.2674,98142.0
2018-11-14 12:05:00,39.65,39.68,39.64,39.64,64605.0,32.2674,32.2918,32.2592,32.2592,64605.0
2018-11-14 12:10:00,39.64,39.66,39.62,39.65,162880.0,32.2592,32.2755,32.243,32.2674,162880.0
2018-11-14 12:15:00,39.64,39.71,39.64,39.69,84064.0,32.2592,32.3162,32.2592,32.2999,84064.0
2018-11-14 12:20:00,39.7,39.75,39.69,39.72,121607.0,32.3081,32.3488,32.2999,32.3243,121607.0
2018-11-14 12:25:00,39.72,39.74,39.71,39.72,89630.0,32.3243,32.3406,32.3162,32.3243,89630.0
2018-11-14 12:30:00,39.71,39.71,39.67,39.69,56963.0,32.3162,32.3162,32.2837,32.2999,56963.0
2018-11-14 12:35:00,39.69,39.69,39.59,39.63,230230.0,32.2999,32.2999,32.2186,32.2511,230230.0
2018-11-14 12:40:00,39.63,39.64,39.56,39.58,125242.0,32.2511,32.2592,32.1941,32.2104,125242.0
2018-11-14 12:45:00,39.58,39.65,39.57,39.64,162421.0,32.2104,32.2674,32.2023,32.2592,162421.0
2018-11-14 12:50:00,39.64,39.69,39.61,39.63,241445.0,32.2592,32.2999,32.2348,32.2511,241445.0
2018-11-14 12:55:00,39.63,39.64,39.56,39.59,379450.0,32.2511,32.2592,32.1941,32.2186,379450.0
2018-11-14 13:00:00,39.58,39.63,39.57,39.6,253919.0,32.2104,32.2511,32.2023,32.2267,253919.0
2018-11-14 13:05:00,39.6,39.63,39.58,39.59,129465.0,32.2267,32.2511,32.2104,32.2186,129465.0
2018-11-14 13:10:00,39.59,39.6,39.49,39.54,268776.0,32.2186,32.2267,32.1372,32.1779,268776.0
2018-11-14 13:15:00,39.54,39.59,39.54,39.58,176373.0,32.1779,32.2186,32.1779,32.2104,176373.0
2018-11-14 13:20:00,39.59,39.59,39.53,39.54,66080.0,32.2186,32.2186,32.1697,32.1779,66080.0
2018-11-14 13:25:00,39.54,39.57,39.53,39.55,102086.0,32.1779,32.2023,32.1697,32.186,102086.0
2018-11-14 13:30:00,39.54,39.56,39.49,39.52,194150.0,32.1779,32.1941,32.1372,32.1616,194150.0
2018-11-14 13:35:00,39.52,39.55,39.51,39.54,106811.0,32.1616,32.186,32.1535,32.1779,106811.0
2018-11-14 13:40:00,39.54,39.55,39.46,39.46,138222.0,32.1779,32.186,32.1128,32.1128,138222.0
2018-11-14 13:45:00,39.47,39.5,39.46,39.48,85467.0,32.1209,32.1453,32.1128,32.129,85467.0
2018-11-14 13:50:00,39.47,39.5,39.46,39.5,63554.0,32.1209,32.1453,32.1128,32.1453,63554.0
2018-11-14 13:55:00,39.5,39.54,39.5,39.53,83192.0,32.1453,32.1779,32.1453,32.1697,83192.0
2018-11-14 14:00:00,39.53,39.53,39.45,39.46,101277.0,32.1697,32.1697,32.1046,32.1128,101277.0
2018-11-14 14:05:00,39.45,39.49,39.43,39.48,105534.0,32.1046,32.1372,32.0883,32.129,105534.0
2018-11-14 14:10:00,39.48,39.58,39.47,39.57,314047.0,32.129,32.2104,32.1209,32.2023,314047.0
2018-11-14 14:15:00,39.57,39.67,39.57,39.62,218854.0,32.2023,32.2837,32.2023,32.243,218854.0
2018-11-14 14:20:00,39.62,39.69,39.61,39.64,579053.0,32.243,32.2999,32.2348,32.2592,579053.0
2018-11-14 14:25:00,39.63,39.63,39.56,39.59,97098.0,32.2511,32.2511,32.1941,32.2186,97098.0
2018-11-14 14:30:00,39.58,39.64,39.56,39.61,174229.0,32.2104,32.2592,32.1941,32.2348,174229.0
2018-11-14 14:35:00,39.6,39.69,39.59,39.66,306106.0,32.2267,32.2999,32.2186,32.2755,306106.0
2018-11-14 14:40:00,39.66,39.68,39.62,39.64,216308.0,32.2755,32.2918,32.243,32.2592,216308.0
2018-11-14 14:45:00,39.63,39.69,39.62,39.67,122149.0,32.2511,32.2999,32.243,32.2837,122149.0
2018-11-14 14:50:00,39.66,39.77,39.66,39.76,206238.0,32.2755,32.365,32.2755,32.3569,206238.0
2018-11-14 14:55:00,39.76,39.82,39.75,39.81,171011.0,32.3569,32.4057,32.3488,32.3976,171011.0
2018-11-14 15:00:00,39.81,39.85,39.77,39.84,347423.0,32.3976,32.4301,32.365,32.422,347423.0
2018-11-14 15:05:00,39.84,39.9,39.83,39.87,330292.0,32.422,32.4708,32.4139,32.4464,330292.0
2018-11-14 15:10:00,39.87,39.9,39.85,39.89,188973.0,32.4464,32.4708,32.4301,32.4627,188973.0
2018-11-14 15:15:00,39.9,39.92,39.87,39.91,176053.0,32.4708,32.4871,32.4464,32.479,176053.0
2018-11-14 15:20:00,39.9,39.9,39.84,39.87,335994.0,32.4708,32.4708,32.422,32.4464,335994.0
2018-11-14 15:25:00,39.87,39.87,39.84,39.85,150994.0,32.4464,32.4464,32.422,32.4301,150994.0
2018-11-14 15:30:00,39.85,39.86,39.8,39.82,314143.0,32.4301,32.4383,32.3895,32.4057,314143.0
2018-11-14 15:35:00,39.81,39.82,39.79,39.8,224202.0,32.3976,32.4057,32.3813,32.3895,224202.0
2018-11-14 15:40:00,39.8,39.81,39.76,39.77,391770.0,32.3895,32.3976,32.3569,32.365,391770.0
2018-11-14 15:45:00,39.77,39.79,39.74,39.75,600453.0,32.365,32.3813,32.3406,32.3488,600453.0
2018-11-14 15:50:00,39.75,39.76,39.67,39.69,300110.0,32.3488,32.3569,32.2837,32.2999,300110.0
2018-11-14 15:55:00,39.68,39.7,39.65,39.67,680114.0,32.2918,32.3081,32.2674,32.2837,680114.0
2018-11-15 09:30:00,39.43,39.43,39.32,39.4,256577.0,32.0883,32.0883,31.9988,32.0639,256577.0
2018-11-15 09:35:00,39.4,39.46,39.39,39.44,114821.0,32.0639,32.1128,32.0558,32.0965,114821.0
2018-11-15 09:40:00,39.45,39.49,39.41,39.48,203091.0,32.1046,32.1372,32.0721,32.129,203091.0
2018-11-15 09:45:00,39.48,39.49,39.43,39.48,227947.0,32.129,32.1372,32.0883,32.129,227947.0
2018-11-15 09:50:00,39.47,39.47,39.39,39.44,278783.0,32.1209,32.1209,32.0558,32.0965,278783.0
2018-11-15 09:55:00,39.44,39.47,39.41,39.42,102139.0,32.0965,32.1209,32.0721,32.0802,102139.0
2018-11-15 10:00:00,39.42,39.48,39.4,39.42,246066.0,32.0802,32.129,32.0639,32.0802,246066.0
2018-11-15 10:05:00,39.41,39.44,39.39,39.39,310830.0,32.0721,32.0965,32.0558,32.0558,310830.0
2018-11-15 10:10:00,39.39,39.43,39.38,39.41,250046.0,32.0558,32.0883,32.0477,32.0721,250046.0
2018-11-15 10:15:00,39.41,39.44,39.4,39.44,163858.0,32.0721,32.0965,32.0639,32.0965,163858.0
2018-11-15 10:20:00,39.44,39.47,39.4,39.41,202580.0,32.0965,32.1209,32.0639,32.0721,202580.0
2018-11-15 10:25:00,39.4,39.43,39.4,39.42,187410.0,32.0639,32.0883,32.0639,32.0802,187410.0
2018-11-15 10:30:00,39.41,39.41,39.31,39.32,281432.0,32.0721,32.0721,31.9907,31.9988,281432.0
2018-11-15 10:35:00,39.32,39.34,39.25,39.26,343437.0,31.9988,32.0151,31.9419,31.95,343437.0
2018-11-15 10:40:00,39.27,39.31,39.27,39.27,151334.0,31.9581,31.9907,31.9581,31.9581,151334.0
2018-11-15 10:45:00,39.28,39.35,39.27,39.33,185176.0,31.9663,32.0232,31.9581,32.007,185176.0
2018-11-15 10:50:00,39.33,39.36,39.32,39.35,222669.0,32.007,32.0314,31.9988,32.0232,222669.0
2018-11-15 10:55:00,39.36,39.36,39.32,39.34,137361.0,32.0314,32.0314,31.9988,32.0151,137361.0
2018-11-15 11:00:00,39.35,39.39,39.31,39.38,404577.0,32.0232,32.0558,31.9907,32.0477,404577.0
2018-11-15 11:05:00,39.39,39.43,39.37,39.41,231206.0,32.0558,32.0883,32.0395,32.0721,231206.0
2018-11-15 11:10:00,39.41,39.43,39.4,39.41,430763.0,32.0721,32.0883,32.0639,32.0721,430763.0
2018-11-15 11:15:00,39.42,39.44,39.39,39.41,256007.0,32.0802,32.0965,32.0558,32.0721,256007.0
2018-11-15 11:20:00,39.42,39.48,39.41,39.46,308842.0,32.0802,32.129,32.0721,32.1128,308842.0
2018-11-15 11:25:00,39.46,39.49,39.43,39.49,275931.0,32.1128,32.1372,32.0883,32.1372,275931.0
2018-11-15 11:30:00,39.49,39.52,39.46,39.51,569212.0,32.1372,32.1616,32.1128,32.1535,569212.0
2018-11-15 11:35:00,39.51,39.56,39.48,39.53,200522.0,32.1535,32.1941,32.129,32.1697,200522.0
2018-11-15 11:40:00,39.53,39.59,39.53,39.55,355976.0,32.1697,32.2186,32.1697,32.186,355976.0
2018-11-15 11:45:00,39.56,39.59,39.55,39.55,140375.0,32.1941,32.2186,32.186,32.186,140375.0
2018-11-15 11:50:00,39.56,39.62,39.55,39.61,229977.0,32.1941,32.243,32.186,32.2348,229977.0
2018-11-15 11:55:00,39.6,39.61,39.55,39.56,265267.0,32.2267,32.2348,32.186,32.1941,265267.0
2018-11-15 12:00:00,39.57,39.6,39.54,39.59,325938.0,32.2023,32.2267,32.1779,32.2186,325938.0
2018-11-15 12:05:00,39.6,39.62,39.52,39.52,354101.0,32.2267,32.243,32.1616,32.1616,354101.0
2018-11-15 12:10:00,39.52,39.55,39.51,39.52,221608.0,32.1616,32.186,32.1535,32.1616,221608.0
2018-11-15 12:15:00,39.51,39.55,39.5,39.54,417823.0,32.1535,32.186,32.1453,32.1779,417823.0
2018-11-15 12:20:00,39.54,39.57,39.52,39.56,144274.0,32.1779,32.2023,32.1616,32.1941,144274.0
2018-11-15 12:25:00,39.56,39.58,39.5,39.57,221123.0,32.1941,32.2104,32.1453,32.2023,221123.0
2018-11-15 12:30:00,39.57,39.59,39.55,39.59,134827.0,32.2023,32.2186,32.186,32.2186,134827.0
2018-11-15 12:35:00,39.59,39.61,39.56,39.61,141022.0,32.2186,32.2348,32.1941,32.2348,141022.0
2018-11-15 12:40:00,39.61,39.61,39.56,39.56,96696.0,32.2348,32.2348,32.1941,32.1941,96696.0
2018-11-15 12:45:00,39.57,39.57,39.55,39.56,159018.0,32.2023,32.2023,32.186,32.1941,159018.0
2018-11-15 12:50:00,39.57,39.59,39.53,39.54,129795.0,32.2023,32.2186,32.1697,32.1779,129795.0
2018-11-15 12:55:00,39.54,39.55,39.49,39.49,120416.0,32.1779,32.186,32.1372,32.1372,120416.0
2018-11-15 13:00:00,39.5,39.53,39.47,39.49,92781.0,32.1453,32.1697,32.1209,32.1372,92781.0
2018-11-15 13:05:00,39.49,39.49,39.44,39.46,128830.0,32.1372,32.1372,32.0965,32.1128,128830.0
2018-11-15 13:10:00,39.46,39.52,39.45,39.51,173834.0,32.1128,32.1616,32.1046,32.1535,173834.0
2018-11-15 13:15:00,39.51,39.58,39.49,39.56,432512.0,32.1535,32.2104,32.1372,32.1941,432512.0
2018-11-15 13:20:00,39.56,39.68,39.56,39.68,323836.0,32.1941,32.2918,32.1941,32.2918,323836.0
2018-11-15 13:25:00,39.68,39.72,39.66,39.71,675530.0,32.2918,32.3243,32.2755,32.3162,675530.0
2018-11-15 13:30:00,39.72,39.75,39.71,39.75,185465.0,32.3243,32.3488,32.3162,32.3488,185465.0
2018-11-15 13:35:00,39.75,39.76,39.71,39.72,197829.0,32.3488,32.3569,32.3162,32.3243,197829.0
2018-11-15 13:40:00,39.72,39.75,39.7,39.74,490623.0,32.3243,32.3488,32.3081,32.3406,490623.0
2018-11-15 13:45:00,39.75,39.77,39.67,39.67,301659.0,32.3488,32.365,32.2837,32.2837,301659.0
2018-11-15 13:50:00,39.68,39.74,39.68,39.73,289018.0,32.2918,32.3406,32.2918,32.3325,289018.0
2018-11-15 13:55:00,39.72,39.76,39.72,39.74,194082.0,32.3243,32.3569,32.3243,32.3406,194082.0
2018-11-15 14:00:00,39.73,39.75,39.71,39.73,290049.0,32.3325,32.3488,32.3162,32.3325,290049.0
2018-11-15 14:05:00,39.72,39.76,39.72,39.75,202733.0,32.3243,32.3569,32.3243,32.3488,202733.0
2018-11-15 14:10:00,39.75,39.77,39.71,39.77,192837.0,32.3488,32.365,32.3162,32.365,192837.0
2018-11-15 14:15:00,39.77,39.78,39.73,39.76,264289.0,32.365,32.3732,32.3325,32.3569,264289.0
2018-11-15 14:20:00,39.75,39.8,39.74,39.77,275208.0,32.3488,32.3895,32.3406,32.365,275208.0
2018-11-15 14:25:00,39.77,39.86,39.77,39.85,215272.0,32.365,32.4383,32.365,32.4301,215272.0
2018-11-15 14:30:00,39.85,39.9,39.84,39.87,254670.0,32.4301,32.4708,32.422,32.4464,254670.0
2018-11-15 14:35:00,39.87,39.88,39.84,39.85,242531.0,32.4464,32.4546,32.422,32.4301,242531.0
2018-11-15 14:40:00,39.86,39.87,39.84,39.84,117210.0,32.4383,32.4464,32.422,32.422,117210.0
2018-11-15 14:45:00,39.85,39.88,39.84,39.86,220279.0,32.4301,32.4546,32.422,32.4383,220279.0
2018-11-15 14:50:00,39.86,39.86,39.79,39.82,355789.0,32.4383,32.4383,32.3813,32.4057,355789.0
2018-11-15 14:55:00,39.82,39.85,39.8,39.83,274892.0,32.4057,32.4301,32.3895,32.4139,274892.0
2018-11-15 15:00:00,39.83,39.84,39.65,39.71,663233.0,32.4139,32.422,32.2674,32.3162,663233.0
2018-11-15 15:05:00,39.72,39.79,39.72,39.76,437316.0,32.3243,32.3813,32.3243,32.3569,437316.0
2018-11-15 15:10:00,39.77,39.84,39.76,39.84,364415.0,32.365,32.422,32.3569,32.422,364415.0
2018-11-15 15:15:00,39.84,39.85,39.75,39.75,553730.0,32.422,32.4301,32.3488,32.3488,553730.0
2018-11-15 15:20:00,39.75,39.77,39.7,39.73,397131.0,32.3488,32.365,32.3081,32.3325,397131.0
2018-11-15 15:25:00,39.74,39.78,39.73,39.74,162460.0,32.3406,32.3732,32.3325,32.3406,162460.0
2018-11-15 15:30:00,39.73,39.81,39.73,39.77,203940.0,32.3325,32.3976,32.3325,32.365,203940.0
2018-11-15 15:35:00,39.77,39.8,39.76,39.79,296169.0,32.365,32.3895,32.3569,32.3813,296169.0
2018-11-15 15:40:00,39.79,39.81,39.74,39.77,169326.0,32.3813,32.3976,32.3406,32.365,169326.0
2018-11-15 15:45:00,39.78,39.78,39.73,39.76,255582.0,32.3732,32.3732,32.3325,32.3569,255582.0
2018-11-15 15:50:00,39.76,39.81,39.75,39.8,287248.0,32.3569,32.3976,32.3488,32.3895,287248.0
2018-11-15 15:55:00,39.79,39.81,39.75,39.81,756681.0,32.3813,32.3976,32.3488,32.3976,756681.0
2018-11-16 09:30:00,39.56,39.6,39.54,39.57,297109.0,32.1941,32.2267,32.1779,32.2023,297109.0
2018-11-16 09:35:00,39.57,39.57,39.5,39.51,126047.0,32.2023,32.2023,32.1453,32.1535,126047.0
2018-11-16 09:40:00,39.51,39.58,39.5,39.56,175024.0,32.1535,32.2104,32.1453,32.1941,175024.0
2018-11-16 09:45:00,39.57,39.64,39.57,39.63,220024.0,32.2023,32.2592,32.2023,32.2511,220024.0
2018-11-16 09:50:00,39.63,39.68,39.61,39.68,109675.0,32.2511,32.2918,32.2348,32.2918,109675.0
2018-11-16 09:55:00,39.67,39.69,39.64,39.68,100623.0,32.2837,32.2999,32.2592,32.2918,100623.0
2018-11-16 10:00:00,39.68,39.73,39.67,39.72,224703.0,32.2918,32.3325,32.2837,32.3243,224703.0
2018-11-16 10:05:00,39.71,39.72,39.64,39.66,239030.0,32.3162,32.3243,32.2592,32.2755,239030.0
2018-11-16 10:10:00,39.66,39.69,39.65,39.69,467392.0,32.2755,32.2999,32.2674,32.2999,467392.0
2018-11-16 10:15:00,39.69,39.73,39.68,39.7,328678.0,32.2999,32.3325,32.2918,32.3081,328678.0
2018-11-16 10:20:00,39.7,39.72,39.68,39.72,165731.0,32.3081,32.3243,32.2918,32.3243,165731.0
2018-11-16 10:25:00,39.72,39.75,39.71,39.73,204769.0,32.3243,32.3488,32.3162,32.3325,204769.0
2018-11-16 10:30:00,39.73,39.78,39.71,39.77,195576.0,32.3325,32.3732,32.3162,32.365,195576.0
2018-11-16 10:35:00,39.77,39.81,39.75,39.75,179350.0,32.365,32.3976,32.3488,32.3488,179350.0
2018-11-16 10:40:00,39.76,39.78,39.75,39.77,415054.0,32.3569,32.3732,32.3488,32.365,415054.0
2018-11-16 10:45:00,39.77,39.78,39.73,39.76,223063.0,32.365,32.3732,32.3325,32.3569,223063.0
2018-11-16 10:50:00,39.76,39.76,39.72,39.76,392542.0,32.3569,32.3569,32.3243,32.3569,392542.0
2018-11-16 10:55:00,39.76,39.76,39.71,39.72,183163.0,32.3569,32.3569,32.3162,32.3243,183163.0
2018-11-16 11:00:00,39.72,39.74,39.7,39.73,129710.0,32.3243,32.3406,32.3081,32.3325,129710.0
2018-11-16 11:05:00,39.73,39.76,39.72,39.74,187383.0,32.3325,32.3569,32.3243,32.3406,187383.0
2018-11-16 11:10:00,39.74,39.76,39.7,39.72,233048.0,32.3406,32.3569,32.3081,32.3243,233048.0
2018-11-16 11:15:00,39.72,39.75,39.72,39.74,119258.0,32.3243,32.3488,32.3243,32.3406,119258.0
2018-11-16 11:20:00,39.73,39.73,39.69,39.71,269212.0,32.3325,32.3325,32.2999,32.3162,269212.0
2018-11-16 11:25:00,39.72,39.75,39.71,39.72,120904.0,32.3243,32.3488,32.3162,32.3243,120904.0
2018-11-16 11:30:00,39.72,39.74,39.69,39.69,129407.0,32.3243,32.3406,32.2999,32.2999,129407.0
2018-11-16 11:35:00,39.7,39.71,39.66,39.67,120745.0,32.3081,32.3162,32.2755,32.2837,120745.0
2018-11-16 11:40:00,39.68,39.68,39.64,39.65,63540.0,32.2918,32.2918,32.2592,32.2674,63540.0
2018-11-16 11:45:00,39.64,39.66,39.63,39.64,175637.0,32.2592,32.2755,32.2511,32.2592,175637.0
2018-11-16 11:50:00,39.65,39.65,39.62,39.64,109189.0,32.2674,32.2674,32.243,32.2592,109189.0
2018-11-16 11:55:00,39.64,39.67,39.63,39.65,109622.0,32.2592,32.2837,32.2511,32.2674,109622.0
2018-11-16 12:00:00,39.65,39.67,39.62,39.63,137047.0,32.2674,32.2837,32.243,32.2511,137047.0
2018-11-16 12:05:00,39.65,39.7,39.64,39.7,119560.0,32.2674,32.3081,32.2592,32.3081,119560.0
2018-11-16 12:10:00,39.69,39.71,39.68,39.7,143779.0,32.2999,32.3162,32.2918,32.3081,143779.0
2018-11-16 12:15:00,39.71,39.71,39.66,39.69,107091.0,32.3162,32.3162,32.2755,32.2999,107091.0
2018-11-16 12:20:00,39.7,39.72,39.68,39.71,89498.0,32.3081,32.3243,32.2918,32.3162,89498.0
2018-11-16 12:25:00,39.71,39.72,39.66,39.66,146067.0,32.3162,32.3243,32.2755,32.2755,146067.0
2018-11-16 12:30:00,39.67,39.76,39.65,39.76,131040.0,32.2837,32.3569,32.2674,32.3569,131040.0
2018-11-16 12:35:00,39.76,39.84,39.76,39.8,430877.0,32.3569,32.422,32.3569,32.3895,430877.0
2018-11-16 12:40:00,39.8,39.85,39.8,39.81,190316.0,32.3895,32.4301,32.3895,32.3976,190316.0
2018-11-16 12:45:00,39.81,39.88,39.81,39.85,534389.0,32.3976,32.4546,32.3976,32.4301,534389.0
2018-11-16 12:50:00,39.85,39.85,39.83,39.84,211349.0,32.4301,32.4301,32.4139,32.422,211349.0
2018-11-16 12:55:00,39.84,39.86,39.82,39.85,90772.0,32.422,32.4383,32.4057,32.4301,90772.0
2018-11-16 13:00:00,39.86,39.88,39.82,39.83,164531.0,32.4383,32.4546,32.4057,32.4139,164531.0
2018-11-16 13:05:00,39.82,39.84,39.77,39.81,144896.0,32.4057,32.422,32.365,32.3976,144896.0
2018-11-16 13:10:00,39.81,39.81,39.78,39.8,142719.0,32.3976,32.3976,32.3732,32.3895,142719.0
2018-11-16 13:15:00,39.79,39.82,39.78,39.8,170552.0,32.3813,32.4057,32.3732,32.3895,170552.0
2018-11-16 13:20:00,39.8,39.8,39.77,39.78,135588.0,32.3895,32.3895,32.365,32.3732,135588.0
2018-11-16 13:25:00,39.78,39.79,39.75,39.77,142659.0,32.3732,32.3813,32.3488,32.365,142659.0
2018-11-16 13:30:00,39.78,39.79,39.76,39.76,163732.0,32.3732,32.3813,32.3569,32.3569,163732.0
2018-11-16 13:35:00,39.76,39.79,39.74,39.79,325272.0,32.3569,32.3813,32.3406,32.3813,325272.0
2018-11-16 13:40:00,39.78,39.8,39.72,39.74,298562.0,32.3732,32.3895,32.3243,32.3406,298562.0
2018-11-16 13:45:00,39.74,39.76,39.72,39.75,144521.0,32.3406,32.3569,32.3243,32.3488,144521.0
2018-11-16 13:50:00,39.75,39.76,39.72,39.73,115897.0,32.3488,32.3569,32.3243,32.3325,115897.0
2018-11-16 13:55:00,39.74,39.76,39.74,39.76,85632.0,32.3406,32.3569,32.3406,32.3569,85632.0
2018-11-16 14:00:00,39.75,39.78,39.74,39.76,301676.0,32.3488,32.3732,32.3406,32.3569,301676.0
2018-11-16 14:05:00,39.76,39.79,39.76,39.78,153970.0,32.3569,32.3813,32.3569,32.3732,153970.0
2018-11-16 14:10:00,39.78,39.8,39.77,39.77,182858.0,32.3732,32.3895,32.365,32.365,182858.0
2018-11-16 14:15:00,39.77,39.8,39.74,39.78,186707.0,32.365,32.3895,32.3406,32.3732,186707.0
2018-11-16 14:20:00,39.79,39.79,39.75,39.76,210921.0,32.3813,32.3813,32.3488,32.3569,210921.0
2018-11-16 14:25:00,39.75,39.81,39.74,39.8,141846.0,32.3488,32.3976,32.3406,32.3895,141846.0
2018-11-16 14:30:00,39.8,39.82,39.8,39.81,113534.0,32.3895,32.4057,32.3895,32.3976,113534.0
2018-11-16 14:35:00,39.8,39.82,39.79,39.8,632014.0,32.3895,32.4057,32.3813,32.3895,632014.0
2018-11-16 14:40:00,39.8,39.81,39.78,39.78,132458.0,32.3895,32.3976,32.3732,32.3732,132458.0
2018-11-16 14:45:00,39.79,39.83,39.78,39.82,231049.0,32.3813,32.4139,32.3732,32.4057,231049.0
2018-11-16 14:50:00,39.83,39.83,39.8,39.83,244128.0,32.4139,32.4139,32.3895,32.4139,244128.0
2018-11-16 14:55:00,39.83,39.83,39.8,39.82,187599.0,32.4139,32.4139,32.3895,32.4057,187599.0
2018-11-16 15:00:00,39.82,39.84,39.8,39.81,301796.0,32.4057,32.422,32.3895,32.3976,301796.0
2018-11-16 15:05:00,39.81,39.83,39.8,39.81,176182.0,32.3976,32.4139,32.3895,32.3976,176182.0
2018-11-16 15:10:00,39.81,39.84,39.81,39.84,60480.0,32.3976,32.422,32.3976,32.422,60480.0
2018-11-16 15:15:00,39.84,39.87,39.84,39.87,128289.0,32.422,32.4464,32.422,32.4464,128289.0
2018-11-16 15:20:00,39.87,39.87,39.85,39.87,108132.0,32.4464,32.4464,32.4301,32.4464,108132.0
2018-11-16 15:25:00,39.86,39.88,39.84,39.85,185391.0,32.4383,32.4546,32.422,32.4301,185391.0
2018-11-16 15:30:00,39.84,39.85,39.82,39.83,147690.0,32.422,32.4301,32.4057,32.4139,147690.0
2018-11-16 15:35:00,39.83,39.86,39.83,39.85,148124.0,32.4139,32.4383,32.4139,32.4301,148124.0
2018-11-16 15:40:00,39.85,39.87,39.85,39.87,377293.0,32.4301,32.4464,32.4301,32.4464,377293.0
2018-11-16 15:45:00,39.86,39.87,39.83,39.83,443233.0,32.4383,32.4464,32.4139,32.4139,443233.0
2018-11-16 15:50:00,39.83,39.84,39.8,39.82,340105.0,32.4139,32.422,32.3895,32.4057,340105.0
2018-11-16 15:55:00,39.82,39.85,39.79,39.84,1245583.0,32.4057,32.4301,32.3813,32.422,1245583.0
2018-11-19 09:30:00,39.81,39.81,39.75,39.76,218063.0,32.3976,32.3976,32.3488,32.3569,218063.0
2018-11-19 09:35:00,39.76,39.81,39.73,39.8,143075.0,32.3569,32.3976,32.3325,32.3895,143075.0
2018-11-19 09:40:00,39.8,39.82,39.78,39.8,96296.0,32.3895,32.4057,32.3732,32.3895,96296.0
2018-11-19 09:45:00,39.79,39.82,39.78,39.79,50307.0,32.3813,32.4057,32.3732,32.3813,50307.0
2018-11-19 09:50:00,39.79,39.8,39.72,39.73,108537.0,32.3813,32.3895,32.3243,32.3325,108537.0
2018-11-19 09:55:00,39.73,39.75,39.71,39.74,89121.0,32.3325,32.3488,32.3162,32.3406,89121.0
2018-11-19 10:00:00,39.73,39.74,39.68,39.68,174491.0,32.3325,32.3406,32.2918,32.2918,174491.0
2018-11-19 10:05:00,39.67,39.68,39.63,39.65,140349.0,32.2837,32.2918,32.2511,32.2674,140349.0
2018-11-19 10:10:00,39.65,39.69,39.63,39.68,213466.0,32.2674,32.2999,32.2511,32.2918,213466.0
2018-11-19 10:15:00,39.67,39.71,39.66,39.7,160367.0,32.2837,32.3162,32.2755,32.3081,160367.0
2018-11-19 10:20:00,39.69,39.7,39.62,39.64,165187.0,32.2999,32.3081,32.243,32.2592,165187.0
2018-11-19 10:25:00,39.64,39.66,39.63,39.66,93243.0,32.2592,32.2755,32.2511,32.2755,93243.0
2018-11-19 10:30:00,39.66,39.68,39.61,39.62,172664.0,32.2755,32.2918,32.2348,32.243,172664.0
2018-11-19 10:35:00,39.63,39.66,39.61,39.66,265557.0,32.2511,32.2755,32.2348,32.2755,265557.0
2018-11-19 10:40:00,39.66,39.68,39.65,39.68,147423.0,32.2755,32.2918,32.2674,32.2918,147423.0
2018-11-19 10:45:00,39.68,39.71,39.66,39.7,114937.0,32.2918,32.3162,32.2755,32.3081,114937.0
2018-11-19 10:50:00,39.7,39.74,39.69,39.72,487944.0,32.3081,32.3406,32.2999,32.3243,487944.0
2018-11-19 10:55:00,39.73,39.74,39.7,39.71,333623.0,32.3325,32.3406,32.3081,32.3162,333623.0
2018-11-19 11:00:00,39.71,39.73,39.66,39.67,113748.0,32.3162,32.3325,32.2755,32.2837,113748.0
2018-11-19 11:05:00,39.67,39.7,39.66,39.67,147835.0,32.2837,32.3081,32.2755,32.2837,147835.0
2018-11-19 11:10:00,39.66,39.67,39.61,39.63,86702.0,32.2755,32.2837,32.2348,32.2511,86702.0
2018-11-19 11:15:00,39.62,39.63,39.6,39.62,139352.0,32.243,32.2511,32.2267,32.243,139352.0
2018-11-19 11:20:00,39.61,39.64,39.59,39.61,136297.0,32.2348,32.2592,32.2186,32.2348,136297.0
2018-11-19 11:25:00,39.61,39.61,39.57,39.59,80525.0,32.2348,32.2348,32.2023,32.2186,80525.0
2018-11-19 11:30:00,39.59,39.59,39.56,39.59,163748.0,32.2186,32.2186,32.1941,32.2186,163748.0
2018-11-19 11:35:00,39.58,39.59,39.54,39.54,154824.0,32.2104,32.2186,32.1779,32.1779,154824.0
2018-11-19 11:40:00,39.54,39.56,39.52,39.55,107284.0,32.1779,32.1941,32.1616,32.186,107284.0
2018-11-19 11:45:00,39.55,39.56,39.52,39.52,78994.0,32.186,32.1941,32.1616,32.1616,78994.0
2018-11-19 11:50:00,39.52,39.53,39.46,39.46,162750.0,32.1616,32.1697,32.1128,32.1128,162750.0
2018-11-19 11:55:00,39.47,39.5,39.46,39.48,316301.0,32.1209,32.1453,32.1128,32.129,316301.0
2018-11-19 12:00:00,39.49,39.5,39.42,39.43,187108.0,32.1372,32.1453,32.0802,32.0883,187108.0
2018-11-19 12:05:00,39.44,39.44,39.38,39.42,98379.0,32.0965,32.0965,32.0477,32.0802,98379.0
2018-11-19 12:10:00,39.43,39.47,39.42,39.45,203797.0,32.0883,32.1209,32.0802,32.1046,203797.0
2018-11-19 12:15:00,39.44,39.47,39.43,39.46,90744.0,32.0965,32.1209,32.0883,32.1128,90744.0
2018-11-19 12:20:00,39.46,39.48,39.45,39.45,78842.0,32.1128,32.129,32.1046,32.1046,78842.0
2018-11-19 12:25:00,39.45,39.47,39.42,39.47,205920.0,32.1046,32.1209,32.0802,32.1209,205920.0
2018-11-19 12:30:00,39.46,39.46,39.41,39.43,169271.0,32.1128,32.1128,32.0721,32.0883,169271.0
2018-11-19 12:35:00,39.43,39.52,39.42,39.51,134047.0,32.0883,32.1616,32.0802,32.1535,134047.0
2018-11-19 12:40:00,39.52,39.53,39.51,39.51,169596.0,32.1616,32.1697,32.1535,32.1535,169596.0
2018-11-19 12:45:00,39.51,39.52,39.49,39.5,72592.0,32.1535,32.1616,32.1372,32.1453,72592.0
2018-11-19 12:50:00,39.5,39.56,39.48,39.53,115374.0,32.1453,32.1941,32.129,32.1697,115374.0
2018-11-19 12:55:00,39.53,39.55,39.5,39.53,120757.0,32.1697,32.186,32.1453,32.1697,120757.0
2018-11-19 13:00:00,39.54,39.54,39.5,39.51,74752.0,32.1779,32.1779,32.1453,32.1535,74752.0
2018-11-19 13:05:00,39.51,39.54,39.47,39.47,112580.0,32.1535,32.1779,32.1209,32.1209,112580.0
2018-11-19 13:10:00,39.47,39.51,39.46,39.5,85635.0,32.1209,32.1535,32.1128,32.1453,85635.0
2018-11-19 13:15:00,39.5,39.5,39.45,39.5,104783.0,32.1453,32.1453,32.1046,32.1453,104783.0
2018-11-19 13:20:00,39.49,39.52,39.48,39.49,96776.0,32.1372,32.1616,32.129,32.1372,96776.0
2018-11-19 13:25:00,39.48,39.51,39.47,39.49,209210.0,32.129,32.1535,32.1209,32.1372,209210.0
2018-11-19 13:30:00,39.49,39.5,39.44,39.46,174692.0,32.1372,32.1453,32.0965,32.1128,174692.0
2018-11-19 13:35:00,39.46,39.55,39.45,39.54,194075.0,32.1128,32.186,32.1046,32.1779,194075.0
2018-11-19 13:40:00,39.54,39.55,39.53,39.55,278676.0,32.1779,32.186,32.1697,32.186,278676.0
2018-11-19 13:45:00,39.55,39.56,39.52,39.52,194730.0,32.186,32.1941,32.1616,32.1616,194730.0
2018-11-19 13:50:00,39.53,39.53,39.48,39.49,143929.0,32.1697,32.1697,32.129,32.1372,143929.0
2018-11-19 13:55:00,39.5,39.51,39.47,39.48,397465.0,32.1453,32.1535,32.1209,32.129,397465.0
2018-11-19 14:00:00,39.48,39.48,39.42,39.42,234549.0,32.129,32.129,32.0802,32.0802,234549.0
2018-11-19 14:05:00,39.42,39.46,39.41,39.45,363414.0,32.0802,32.1128,32.0721,32.1046,363414.0
2018-11-19 14:10:00,39.45,39.45,39.42,39.43,128111.0,32.1046,32.1046,32.0802,32.0883,128111.0
2018-11-19 14:15:00,39.43,39.49,39.41,39.45,101768.0,32.0883,32.1372,32.0721,32.1046,101768.0
2018-11-19 14:20:00,39.46,39.47,39.43,39.47,174714.0,32.1128,32.1209,32.0883,32.1209,174714.0
2018-11-19 14:25:00,39.47,39.49,39.46,39.48,372724.0,32.1209,32.1372,32.1128,32.129,372724.0
2018-11-19 14:30:00,39.48,39.48,39.44,39.47,165829.0,32.129,32.129,32.0965,32.1209,165829.0
2018-11-19 14:35:00,39.48,39.52,39.45,39.52,180287.0,32.129,32.1616,32.1046,32.1616,180287.0
2018-11-19 14:40:00,39.52,39.53,39.49,39.49,153190.0,32.1616,32.1697,32.1372,32.1372,153190.0
2018-11-19 14:45:00,39.49,39.53,39.48,39.52,213894.0,32.1372,32.1697,32.129,32.1616,213894.0
2018-11-19 14:50:00,39.52,39.54,39.5,39.53,137892.0,32.1616,32.1779,32.1453,32.1697,137892.0
2018-11-19 14:55:00,39.53,39.54,39.51,39.53,78228.0,32.1697,32.1779,32.1535,32.1697,78228.0
2018-11-19 15:00:00,39.53,39.55,39.49,39.53,171691.0,32.1697,32.186,32.1372,32.1697,171691.0
2018-11-19 15:05:00,39.53,39.55,39.52,39.52,67208.0,32.1697,32.186,32.1616,32.1616,67208.0
2018-11-19 15:10:00,39.52,39.59,39.52,39.58,159837.0,32.1616,32.2186,32.1616,32.2104,159837.0
2018-11-19 15:15:00,39.58,39.58,39.54,39.55,186356.0,32.2104,32.2104,32.1779,32.186,186356.0
2018-11-19 15:20:00,39.55,39.57,39.55,39.55,183039.0,32.186,32.2023,32.186,32.186,183039.0
2018-11-19 15:25:00,39.55,39.56,39.52,39.53,138102.0,32.186,32.1941,32.1616,32.1697,138102.0
2018-11-19 15:30:00,39.54,39.55,39.52,39.52,292783.0,32.1779,32.186,32.1616,32.1616,292783.0
2018-11-19 15:35:00,39.52,39.52,39.48,39.5,313245.0,32.1616,32.1616,32.129,32.1453,313245.0
2018-11-19 15:40:00,39.49,39.49,39.45,39.47,233589.0,32.1372,32.1372,32.1046,32.1209,233589.0
2018-11-19 15:45:00,39.46,39.48,39.44,39.47,241055.0,32.1128,32.129,32.0965,32.1209,241055.0
2018-11-19 15:50:00,39.47,39.48,39.45,39.47,350125.0,32.1209,32.129,32.1046,32.1209,350125.0
2018-11-19 15:55:00,39.46,39.51,39.46,39.5,580458.0,32.1128,32.1535,32.1128,32.1453,580458.0
2018-11-20 09:30:00,38.96,39.02,38.92,39.0,510405.0,31.7059,31.7547,31.6733,31.7384,510405.0
2018-11-20 09:35:00,38.99,39.02,38.97,39.01,219196.0,31.7303,31.7547,31.714,31.7465,219196.0
2018-11-20 09:40:00,39.02,39.05,39.0,39.04,315003.0,31.7547,31.7791,31.7384,31.771,315003.0
2018-11-20 09:45:00,39.03,39.04,38.96,38.97,193590.0,31.7628,31.771,31.7059,31.714,193590.0
2018-11-20 09:50:00,38.96,38.97,38.88,38.9,449879.0,31.7059,31.714,31.6408,31.657,449879.0
2018-11-20 09:55:00,38.9,38.91,38.85,38.91,393751.0,31.657,31.6652,31.6163,31.6652,393751.0
2018-11-20 10:00:00,38.91,38.93,38.86,38.87,424674.0,31.6652,31.6814,31.6245,31.6326,424674.0
2018-11-20 10:05:00,38.87,38.87,38.79,38.81,278357.0,31.6326,31.6326,31.5675,31.5838,278357.0
2018-11-20 10:10:00,38.8,38.81,38.74,38.75,323448.0,31.5756,31.5838,31.5268,31.535,323448.0
2018-11-20 10:15:00,38.75,38.82,38.74,38.81,549714.0,31.535,31.5919,31.5268,31.5838,549714.0
2018-11-20 10:20:00,38.81,38.9,38.8,38.87,442760.0,31.5838,31.657,31.5756,31.6326,442760.0
2018-11-20 10:25:00,38.87,38.93,38.86,38.93,374722.0,31.6326,31.6814,31.6245,31.6814,374722.0
2018-11-20 10:30:00,38.92,38.95,38.88,38.9,509754.0,31.6733,31.6977,31.6408,31.657,509754.0
2018-11-20 10:35:00,38.9,38.98,38.89,38.97,265821.0,31.657,31.7221,31.6489,31.714,265821.0
2018-11-20 10:40:00,38.97,39.02,38.95,39.0,307942.0,31.714,31.7547,31.6977,31.7384,307942.0
2018-11-20 10:45:00,39.01,39.01,38.96,39.01,185030.0,31.7465,31.7465,31.7059,31.7465,185030.0
2018-11-20 10:50:00,39.0,39.09,38.99,39.08,284986.0,31.7384,31.8117,31.7303,31.8035,284986.0
2018-11-20 10:55:00,39.08,39.11,39.07,39.09,184437.0,31.8035,31.8279,31.7954,31.8117,184437.0
2018-11-20 11:00:00,39.08,39.11,39.03,39.03,198267.0,31.8035,31.8279,31.7628,31.7628,198267.0
2018-11-20 11:05:00,39.03,39.09,39.02,39.07,191727.0,31.7628,31.8117,31.7547,31.7954,191727.0
2018-11-20 11:10:00,39.06,39.1,39.05,39.05,494956.0,31.7872,31.8198,31.7791,31.7791,494956.0
2018-11-20 11:15:00,39.05,39.06,38.97,38.97,234488.0,31.7791,31.7872,31.714,31.714,234488.0
2018-11-20 11:20:00,38.97,39.01,38.95,38.95,259598.0,31.714,31.7465,31.6977,31.6977,259598.0
2018-11-20 11:25:00,38.95,38.98,38.95,38.95,130113.0,31.6977,31.7221,31.6977,31.6977,130113.0
2018-11-20 11:30:00,38.95,38.97,38.92,38.93,150163.0,31.6977,31.714,31.6733,31.6814,150163.0
2018-11-20 11:35:00,38.93,39.01,38.92,39.0,505052.0,31.6814,31.7465,31.6733,31.7384,505052.0
2018-11-20 11:40:00,39.0,39.05,38.99,39.05,166317.0,31.7384,31.7791,31.7303,31.7791,166317.0
2018-11-20 11:45:00,39.05,39.06,39.03,39.03,156137.0,31.7791,31.7872,31.7628,31.7628,156137.0
2018-11-20 11:50:00,39.04,39.04,39.0,39.02,89019.0,31.771,31.771,31.7384,31.7547,89019.0
2018-11-20 11:55:00,39.01,39.07,39.0,39.04,252771.0,31.7465,31.7954,31.7384,31.771,252771.0
2018-11-20 12:00:00,39.05,39.1,39.02,39.08,340606.0,31.7791,31.8198,31.7547,31.8035,340606.0
2018-11-20 12:05:00,39.09,39.09,39.03,39.03,169705.0,31.8117,31.8117,31.7628,31.7628,169705.0
2018-11-20 12:10:00,39.03,39.05,39.01,39.02,1436375.0,31.7628,31.7791,31.7465,31.7547,1436375.0
2018-11-20 12:15:00,39.02,39.03,38.99,39.0,107251.0,31.7547,31.7628,31.7303,31.7384,107251.0
2018-11-20 12:20:00,39.01,39.02,38.98,39.01,162672.0,31.7465,31.7547,31.7221,31.7465,162672.0
2018-11-20 12:25:00,39.0,39.06,38.99,39.05,214419.0,31.7384,31.7872,31.7303,31.7791,214419.0
2018-11-20 12:30:00,39.05,39.07,39.02,39.03,157947.0,31.7791,31.7954,31.7547,31.7628,157947.0
2018-11-20 12:35:00,39.03,39.05,39.0,39.01,208219.0,31.7628,31.7791,31.7384,31.7465,208219.0
2018-11-20 12:40:00,39.01,39.02,38.98,38.99,161176.0,31.7465,31.7547,31.7221,31.7303,161176.0
2018-11-20 12:45:00,38.99,38.99,38.95,38.98,235165.0,31.7303,31.7303,31.6977,31.7221,235165.0
2018-11-20 12:50:00,38.98,39.0,38.96,38.98,67930.0,31.7221,31.7384,31.7059,31.7221,67930.0
2018-11-20 12:55:00,38.99,38.99,38.93,38.95,142547.0,31.7303,31.7303,31.6814,31.6977,142547.0
2018-11-20 13:00:00,38.94,38.95,38.91,38.92,138832.0,31.6896,31.6977,31.6652,31.6733,138832.0
2018-11-20 13:05:00,38.92,38.96,38.92,38.95,96443.0,31.6733,31.7059,31.6733,31.6977,96443.0
2018-11-20 13:10:00,38.95,38.95,38.89,38.92,84227.0,31.6977,31.6977,31.6489,31.6733,84227.0
2018-11-20 13:15:00,38.92,38.93,38.86,38.87,156717.0,31.6733,31.6814,31.6245,31.6326,156717.0
2018-11-20 13:20:00,38.87,38.88,38.82,38.83,134026.0,31.6326,31.6408,31.5919,31.6001,134026.0
2018-11-20 13:25:00,38.83,38.86,38.82,38.85,120659.0,31.6001,31.6245,31.5919,31.6163,120659.0
2018-11-20 13:30:00,38.86,38.87,38.84,38.86,118742.0,31.6245,31.6326,31.6082,31.6245,118742.0
2018-11-20 13:35:00,38.86,38.86,38.83,38.85,93264.0,31.6245,31.6245,31.6001,31.6163,93264.0
2018-11-20 13:40:00,38.84,38.9,38.84,38.87,193712.0,31.6082,31.657,31.6082,31.6326,193712.0
2018-11-20 13:45:00,38.88,38.89,38.85,38.86,80948.0,31.6408,31.6489,31.6163,31.6245,80948.0
2018-11-20 13:50:00,38.87,38.88,38.84,38.84,132180.0,31.6326,31.6408,31.6082,31.6082,132180.0
2018-11-20 13:55:00,38.84,38.85,38.82,38.82,141814.0,31.6082,31.6163,31.5919,31.5919,141814.0
2018-11-20 14:00:00,38.81,38.82,38.78,38.79,171392.0,31.5838,31.5919,31.5594,31.5675,171392.0
2018-11-20 14:05:00,38.8,38.8,38.76,38.77,358127.0,31.5756,31.5756,31.5431,31.5512,358127.0
2018-11-20 14:10:00,38.77,38.82,38.76,38.82,241435.0,31.5512,31.5919,31.5431,31.5919,241435.0
2018-11-20 14:15:00,38.81,38.83,38.79,38.82,125989.0,31.5838,31.6001,31.5675,31.5919,125989.0
2018-11-20 14:20:00,38.82,38.82,38.77,38.8,254745.0,31.5919,31.5919,31.5512,31.5756,254745.0
2018-11-20 14:25:00,38.8,38.81,38.76,38.77,137558.0,31.5756,31.5838,31.5431,31.5512,137558.0
2018-11-20 14:30:00,38.77,38.86,38.76,38.86,241425.0,31.5512,31.6245,31.5431,31.6245,241425.0
2018-11-20 14:35:00,38.86,38.86,38.82,38.83,229999.0,31.6245,31.6245,31.5919,31.6001,229999.0
2018-11-20 14:40:00,38.82,38.84,38.76,38.76,166721.0,31.5919,31.6082,31.5431,31.5431,166721.0
2018-11-20 14:45:00,38.77,38.79,38.76,38.77,328600.0,31.5512,31.5675,31.5431,31.5512,328600.0
2018-11-20 14:50:00,38.76,38.81,38.76,38.77,223393.0,31.5431,31.5838,31.5431,31.5512,223393.0
2018-11-20 14:55:00,38.77,38.79,38.74,38.76,179261.0,31.5512,31.5675,31.5268,31.5431,179261.0
2018-11-20 15:00:00,38.77,38.81,38.71,38.72,257605.0,31.5512,31.5838,31.5024,31.5105,257605.0
2018-11-20 15:05:00,38.72,38.73,38.68,38.73,244504.0,31.5105,31.5187,31.478,31.5187,244504.0
2018-11-20 15:10:00,38.73,38.76,38.7,38.74,232265.0,31.5187,31.5431,31.4943,31.5268,232265.0
2018-11-20 15:15:00,38.73,38.8,38.72,38.78,359014.0,31.5187,31.5756,31.5105,31.5594,359014.0
2018-11-20 15:20:00,38.79,38.81,38.77,38.79,191409.0,31.5675,31.5838,31.5512,31.5675,191409.0
2018-11-20 15:25:00,38.79,38.84,38.75,38.81,231297.0,31.5675,31.6082,31.535,31.5838,231297.0
2018-11-20 15:30:00,38.82,38.82,38.77,38.81,346709.0,31.5919,31.5919,31.5512,31.5838,346709.0
2018-11-20 15:35:00,38.8,38.84,38.79,38.84,375898.0,31.5756,31.6082,31.5675,31.6082,375898.0
2018-11-20 15:40:00,38.84,38.84,38.78,38.79,174121.0,31.6082,31.6082,31.5594,31.5675,174121.0
2018-11-20 15:45:00,38.79,38.81,38.76,38.77,223206.0,31.5675,31.5838,31.5431,31.5512,223206.0
2018-11-20 15:50:00,38.77,38.78,38.74,38.76,384038.0,31.5512,31.5594,31.5268,31.5431,384038.0
2018-11-20 15:55:00,38.76,38.79,38.76,38.77,698818.0,31.5431,31.5675,31.5431,31.5512,698818.0
2018-11-21 09:30:00,39.25,39.29,39.21,39.26,546624.0,31.9419,31.9744,31.9093,31.95,546624.0
2018-11-21 09:35:00,39.26,39.27,39.22,39.23,167159.0,31.95,31.9581,31.9174,31.9256,167159.0
2018-11-21 09:40:00,39.23,39.26,39.2,39.25,93352.0,31.9256,31.95,31.9012,31.9419,93352.0
2018-11-21 09:45:00,39.25,39.28,39.24,39.26,356499.0,31.9419,31.9663,31.9337,31.95,356499.0
2018-11-21 09:50:00,39.26,39.26,39.2,39.23,192222.0,31.95,31.95,31.9012,31.9256,192222.0
2018-11-21 09:55:00,39.24,39.28,39.23,39.27,187992.0,31.9337,31.9663,31.9256,31.9581,187992.0
2018-11-21 10:00:00,39.3,39.36,39.29,39.35,388322.0,31.9826,32.0314,31.9744,32.0232,388322.0
2018-11-21 10:05:00,39.34,39.36,39.31,39.33,241153.0,32.0151,32.0314,31.9907,32.007,241153.0
2018-11-21 10:10:00,39.33,39.35,39.31,39.34,204426.0,32.007,32.0232,31.9907,32.0151,204426.0
2018-11-21 10:15:00,39.34,39.39,39.34,39.39,148107.0,32.0151,32.0558,32.0151,32.0558,148107.0
2018-11-21 10:20:00,39.39,39.4,39.35,39.38,206169.0,32.0558,32.0639,32.0232,32.0477,206169.0
2018-11-21 10:25:00,39.39,39.42,39.38,39.42,152242.0,32.0558,32.0802,32.0477,32.0802,152242.0
2018-11-21 10:30:00,39.43,39.43,39.38,39.39,163005.0,32.0883,32.0883,32.0477,32.0558,163005.0
2018-11-21 10:35:00,39.39,39.41,39.37,39.39,145921.0,32.0558,32.0721,32.0395,32.0558,145921.0
2018-11-21 10:40:00,39.39,39.4,39.35,39.35,182174.0,32.0558,32.0639,32.0232,32.0232,182174.0
2018-11-21 10:45:00,39.35,39.37,39.33,39.36,130051.0,32.0232,32.0395,32.007,32.0314,130051.0
2018-11-21 10:50:00,39.36,39.37,39.34,39.36,137230.0,32.0314,32.0395,32.0151,32.0314,137230.0
2018-11-21 10:55:00,39.37,39.38,39.33,39.36,131606.0,32.0395,32.0477,32.007,32.0314,131606.0
2018-11-21 11:00:00,39.35,39.39,39.33,39.38,218535.0,32.0232,32.0558,32.007,32.0477,218535.0
2018-11-21 11:05:00,39.38,39.4,39.37,39.4,64027.0,32.0477,32.0639,32.0395,32.0639,64027.0
2018-11-21 11:10:00,39.4,39.45,39.39,39.44,224687.0,32.0639,32.1046,32.0558,32.0965,224687.0
2018-11-21 11:15:00,39.44,39.46,39.41,39.46,1998063.0,32.0965,32.1128,32.0721,32.1128,1998063.0
2018-11-21 11:20:00,39.45,39.47,39.43,39.44,351910.0,32.1046,32.1209,32.0883,32.0965,351910.0
2018-11-21 11:25:00,39.45,39.47,39.43,39.47,337591.0,32.1046,32.1209,32.0883,32.1209,337591.0
2018-11-21 11:30:00,39.46,39.48,39.45,39.47,185560.0,32.1128,32.129,32.1046,32.1209,185560.0
2018-11-21 11:35:00,39.46,39.48,39.46,39.47,128393.0,32.1128,32.129,32.1128,32.1209,128393.0
2018-11-21 11:40:00,39.46,39.47,39.45,39.46,159080.0,32.1128,32.1209,32.1046,32.1128,159080.0
2018-11-21 11:45:00,39.46,39.49,39.45,39.48,71499.0,32.1128,32.1372,32.1046,32.129,71499.0
2018-11-21 11:50:00,39.48,39.49,39.47,39.49,93668.0,32.129,32.1372,32.1209,32.1372,93668.0
2018-11-21 11:55:00,39.48,39.49,39.44,39.46,120248.0,32.129,32.1372,32.0965,32.1128,120248.0
2018-11-21 12:00:00,39.46,39.47,39.4,39.41,112904.0,32.1128,32.1209,32.0639,32.0721,112904.0
2018-11-21 12:05:00,39.41,39.42,39.4,39.41,119152.0,32.0721,32.0802,32.0639,32.0721,119152.0
2018-11-21 12:10:00,39.41,39.43,39.4,39.42,211288.0,32.0721,32.0883,32.0639,32.0802,211288.0
2018-11-21 12:15:00,39.42,39.44,39.4,39.42,136074.0,32.0802,32.0965,32.0639,32.0802,136074.0
2018-11-21 12:20:00,39.43,39.44,39.4,39.4,75896.0,32.0883,32.0965,32.0639,32.0639,75896.0
2018-11-21 12:25:00,39.41,39.42,39.4,39.41,81930.0,32.0721,32.0802,32.0639,32.0721,81930.0
2018-11-21 12:30:00,39.41,39.42,39.4,39.42,65409.0,32.0721,32.0802,32.0639,32.0802,65409.0
2018-11-21 12:35:00,39.42,39.44,39.42,39.44,47493.0,32.0802,32.0965,32.0802,32.0965,47493.0
2018-11-21 12:40:00,39.44,39.47,39.44,39.47,99484.0,32.0965,32.1209,32.0965,32.1209,99484.0
2018-11-21 12:45:00,39.46,39.48,39.46,39.48,27341.0,32.1128,32.129,32.1128,32.129,27341.0
2018-11-21 12:50:00,39.48,39.5,39.47,39.5,34534.0,32.129,32.1453,32.1209,32.1453,34534.0
2018-11-21 12:55:00,39.5,39.5,39.47,39.49,102552.0,32.1453,32.1453,32.1209,32.1372,102552.0
2018-11-21 13:00:00,39.49,39.5,39.47,39.49,92572.0,32.1372,32.1453,32.1209,32.1372,92572.0
2018-11-21 13:05:00,39.48,39.5,39.48,39.48,81048.0,32.129,32.1453,32.129,32.129,81048.0
2018-11-21 13:10:00,39.49,39.49,39.47,39.48,48212.0,32.1372,32.1372,32.1209,32.129,48212.0
2018-11-21 13:15:00,39.48,39.48,39.46,39.46,53427.0,32.129,32.129,32.1128,32.1128,53427.0
2018-11-21 13:20:00,39.46,39.46,39.42,39.45,86064.0,32.1128,32.1128,32.0802,32.1046,86064.0
2018-11-21 13:25:00,39.45,39.46,39.44,39.45,32130.0,32.1046,32.1128,32.0965,32.1046,32130.0
2018-11-21 13:30:00,39.46,39.47,39.45,39.46,89360.0,32.1128,32.1209,32.1046,32.1128,89360.0
2018-11-21 13:35:00,39.46,39.46,39.44,39.45,429069.0,32.1128,32.1128,32.0965,32.1046,429069.0
2018-11-21 13:40:00,39.46,39.47,39.45,39.47,203521.0,32.1128,32.1209,32.1046,32.1209,203521.0
2018-11-21 13:45:00,39.46,39.47,39.45,39.47,125663.0,32.1128,32.1209,32.1046,32.1209,125663.0
2018-11-21 13:50:00,39.47,39.47,39.45,39.47,134982.0,32.1209,32.1209,32.1046,32.1209,134982.0
2018-11-21 13:55:00,39.47,39.48,39.45,39.48,168315.0,32.1209,32.129,32.1046,32.129,168315.0
2018-11-21 14:00:00,39.47,39.48,39.45,39.45,251830.0,32.1209,32.129,32.1046,32.1046,251830.0
2018-11-21 14:05:00,39.45,39.46,39.45,39.46,139412.0,32.1046,32.1128,32.1046,32.1128,139412.0
2018-11-21 14:10:00,39.46,39.47,39.45,39.46,495429.0,32.1128,32.1209,32.1046,32.1128,495429.0
2018-11-21 14:15:00,39.46,39.48,39.45,39.47,288325.0,32.1128,32.129,32.1046,32.1209,288325.0
2018-11-21 14:20:00,39.47,39.48,39.46,39.47,101645.0,32.1209,32.129,32.1128,32.1209,101645.0
2018-11-21 14:25:00,39.47,39.48,39.45,39.45,517122.0,32.1209,32.129,32.1046,32.1046,517122.0
2018-11-21 14:30:00,39.46,39.47,39.43,39.44,314638.0,32.1128,32.1209,32.0883,32.0965,314638.0
2018-11-21 14:35:00,39.44,39.44,39.42,39.44,150495.0,32.0965,32.0965,32.0802,32.0965,150495.0
2018-11-21 14:40:00,39.44,39.46,39.43,39.45,148713.0,32.0965,32.1128,32.0883,32.1046,148713.0
2018-11-21 14:45:00,39.45,39.45,39.43,39.44,195953.0,32.1046,32.1046,32.0883,32.0965,195953.0
2018-11-21 14:50:00,39.44,39.44,39.42,39.43,206048.0,32.0965,32.0965,32.0802,32.0883,206048.0
2018-11-21 14:55:00,39.42,39.43,39.4,39.41,298231.0,32.0802,32.0883,32.0639,32.0721,298231.0
2018-11-21 15:00:00,39.42,39.44,39.41,39.43,84166.0,32.0802,32.0965,32.0721,32.0883,84166.0
2018-11-21 15:05:00,39.42,39.46,39.42,39.45,174225.0,32.0802,32.1128,32.0802,32.1046,174225.0
2018-11-21 15:10:00,39.46,39.46,39.42,39.42,192082.0,32.1128,32.1128,32.0802,32.0802,192082.0
2018-11-21 15:15:00,39.42,39.44,39.41,39.42,112058.0,32.0802,32.0965,32.0721,32.0802,112058.0
2018-11-21 15:20:00,39.42,39.42,39.4,39.41,99515.0,32.0802,32.0802,32.0639,32.0721,99515.0
2018-11-21 15:25:00,39.41,39.43,39.4,39.4,125394.0,32.0721,32.0883,32.0639,32.0639,125394.0
2018-11-21 15:30:00,39.4,39.4,39.35,39.37,315523.0,32.0639,32.0639,32.0232,32.0395,315523.0
2018-11-21 15:35:00,39.37,39.38,39.35,39.36,111970.0,32.0395,32.0477,32.0232,32.0314,111970.0
2018-11-21 15:40:00,39.35,39.35,39.32,39.32,143010.0,32.0232,32.0232,31.9988,31.9988,143010.0
2018-11-21 15:45:00,39.33,39.36,39.33,39.34,457090.0,32.007,32.0314,32.007,32.0151,457090.0
2018-11-21 15:50:00,39.35,39.37,39.34,39.36,601416.0,32.0232,32.0395,32.0151,32.0314,601416.0
2018-11-21 15:55:00,39.35,39.37,39.34,39.35,1186171.0,32.0232,32.0395,32.0151,32.0232,1186171.0
2018-11-23 09:30:00,39.03,39.08,39.01,39.08,235359.0,31.7628,31.8035,31.7465,31.8035,235359.0
2018-11-23 09:35:00,39.08,39.12,39.07,39.11,140467.0,31.8035,31.8361,31.7954,31.8279,140467.0
2018-11-23 09:40:00,39.11,39.12,39.09,39.11,83505.0,31.8279,31.8361,31.8117,31.8279,83505.0
2018-11-23 09:45:00,39.12,39.15,39.1,39.13,88652.0,31.8361,31.8605,31.8198,31.8442,88652.0
2018-11-23 09:50:00,39.13,39.13,39.1,39.11,146276.0,31.8442,31.8442,31.8198,31.8279,146276.0
2018-11-23 09:55:00,39.11,39.17,39.1,39.15,153113.0,31.8279,31.8768,31.8198,31.8605,153113.0
2018-11-23 10:00:00,39.15,39.16,39.13,39.15,624281.0,31.8605,31.8686,31.8442,31.8605,624281.0
2018-11-23 10:05:00,39.16,39.19,39.14,39.16,137208.0,31.8686,31.893,31.8523,31.8686,137208.0
2018-11-23 10:10:00,39.17,39.19,39.13,39.16,250541.0,31.8768,31.893,31.8442,31.8686,250541.0
2018-11-23 10:15:00,39.16,39.17,39.13,39.16,34280.0,31.8686,31.8768,31.8442,31.8686,34280.0
2018-11-23 10:20:00,39.15,39.16,39.1,39.1,152128.0,31.8605,31.8686,31.8198,31.8198,152128.0
2018-11-23 10:25:00,39.11,39.11,39.07,39.08,184329.0,31.8279,31.8279,31.7954,31.8035,184329.0
2018-11-23 10:30:00,39.08,39.14,39.07,39.14,174230.0,31.8035,31.8523,31.7954,31.8523,174230.0
2018-11-23 10:35:00,39.13,39.15,39.12,39.14,59092.0,31.8442,31.8605,31.8361,31.8523,59092.0
2018-11-23 10:40:00,39.13,39.13,39.1,39.11,86262.0,31.8442,31.8442,31.8198,31.8279,86262.0
2018-11-23 10:45:00,39.1,39.13,39.09,39.11,152627.0,31.8198,31.8442,31.8117,31.8279,152627.0
2018-11-23 10:50:00,39.11,39.16,39.11,39.15,54527.0,31.8279,31.8686,31.8279,31.8605,54527.0
2018-11-23 10:55:00,39.15,39.16,39.1,39.1,67650.0,31.8605,31.8686,31.8198,31.8198,67650.0
2018-11-23 11:00:00,39.11,39.16,39.11,39.14,95899.0,31.8279,31.8686,31.8279,31.8523,95899.0
2018-11-23 11:05:00,39.14,39.16,39.13,39.14,61411.0,31.8523,31.8686,31.8442,31.8523,61411.0
2018-11-23 11:10:00,39.14,39.15,39.11,39.14,88485.0,31.8523,31.8605,31.8279,31.8523,88485.0
2018-11-23 11:15:00,39.14,39.19,39.13,39.16,75241.0,31.8523,31.893,31.8442,31.8686,75241.0
2018-11-23 11:20:00,39.16,39.19,39.15,39.16,145601.0,31.8686,31.893,31.8605,31.8686,145601.0
2018-11-23 11:25:00,39.17,39.19,39.15,39.18,167797.0,31.8768,31.893,31.8605,31.8849,167797.0
2018-11-23 11:30:00,39.18,39.19,39.17,39.19,173444.0,31.8849,31.893,31.8768,31.893,173444.0
2018-11-23 11:35:00,39.18,39.19,39.15,39.16,265183.0,31.8849,31.893,31.8605,31.8686,265183.0
2018-11-23 11:40:00,39.16,39.16,39.14,39.16,56705.0,31.8686,31.8686,31.8523,31.8686,56705.0
2018-11-23 11:45:00,39.16,39.18,39.16,39.16,163556.0,31.8686,31.8849,31.8686,31.8686,163556.0
2018-11-23 11:50:00,39.16,39.17,39.13,39.15,195058.0,31.8686,31.8768,31.8442,31.8605,195058.0
2018-11-23 11:55:00,39.14,39.15,39.1,39.1,79070.0,31.8523,31.8605,31.8198,31.8198,79070.0
2018-11-23 12:00:00,39.1,39.12,39.1,39.11,255563.0,31.8198,31.8361,31.8198,31.8279,255563.0
2018-11-23 12:05:00,39.11,39.11,39.09,39.11,142426.0,31.8279,31.8279,31.8117,31.8279,142426.0
2018-11-23 12:10:00,39.1,39.12,39.1,39.12,100419.0,31.8198,31.8361,31.8198,31.8361,100419.0
2018-11-23 12:15:00,39.12,39.15,39.11,39.14,71735.0,31.8361,31.8605,31.8279,31.8523,71735.0
2018-11-23 12:20:00,39.14,39.16,39.14,39.15,163756.0,31.8523,31.8686,31.8523,31.8605,163756.0
2018-11-23 12:25:00,39.15,39.15,39.13,39.13,76471.0,31.8605,31.8605,31.8442,31.8442,76471.0
2018-11-23 12:30:00,39.13,39.15,39.12,39.13,151233.0,31.8442,31.8605,31.8361,31.8442,151233.0
2018-11-23 12:35:00,39.14,39.16,39.13,39.16,261667.0,31.8523,31.8686,31.8442,31.8686,261667.0
2018-11-23 12:40:00,39.16,39.16,39.13,39.15,85674.0,31.8686,31.8686,31.8442,31.8605,85674.0
2018-11-23 12:45:00,39.15,39.17,39.13,39.14,91351.0,31.8605,31.8768,31.8442,31.8523,91351.0
2018-11-23 12:50:00,39.13,39.14,39.1,39.12,96580.0,31.8442,31.8523,31.8198,31.8361,96580.0
2018-11-23 12:55:00,39.11,39.12,39.07,39.08,162427.0,31.8279,31.8361,31.7954,31.8035,162427.0
2018-11-26 09:30:00,39.56,39.6,39.52,39.59,202455.0,32.1941,32.2267,32.1616,32.2186,202455.0
2018-11-26 09:35:00,39.59,39.6,39.54,39.58,151218.0,32.2186,32.2267,32.1779,32.2104,151218.0
2018-11-26 09:40:00,39.59,39.64,39.58,39.64,189054.0,32.2186,32.2592,32.2104,32.2592,189054.0
2018-11-26 09:45:00,39.64,39.64,39.62,39.63,421122.0,32.2592,32.2592,32.243,32.2511,421122.0
2018-11-26 09:50:00,39.64,39.64,39.62,39.64,40509.0,32.2592,32.2592,32.243,32.2592,40509.0
2018-11-26 09:55:00,39.64,39.68,39.64,39.68,139711.0,32.2592,32.2918,32.2592,32.2918,139711.0
2018-11-26 10:00:00,39.68,39.71,39.67,39.69,199053.0,32.2918,32.3162,32.2837,32.2999,199053.0
2018-11-26 10:05:00,39.69,39.7,39.67,39.68,144697.0,32.2999,32.3081,32.2837,32.2918,144697.0
2018-11-26 10:10:00,39.68,39.68,39.66,39.68,242427.0,32.2918,32.2918,32.2755,32.2918,242427.0
2018-11-26 10:15:00,39.68,39.68,39.65,39.66,234763.0,32.2918,32.2918,32.2674,32.2755,234763.0
2018-11-26 10:20:00,39.66,39.66,39.63,39.63,169920.0,32.2755,32.2755,32.2511,32.2511,169920.0
2018-11-26 10:25:00,39.63,39.64,39.6,39.63,196412.0,32.2511,32.2592,32.2267,32.2511,196412.0
2018-11-26 10:30:00,39.64,39.65,39.62,39.63,119142.0,32.2592,32.2674,32.243,32.2511,119142.0
2018-11-26 10:35:00,39.63,39.64,39.59,39.63,458021.0,32.2511,32.2592,32.2186,32.2511,458021.0
2018-11-26 10:40:00,39.62,39.64,39.61,39.63,232424.0,32.243,32.2592,32.2348,32.2511,232424.0
2018-11-26 10:45:00,39.63,39.65,39.62,39.63,80085.0,32.2511,32.2674,32.243,32.2511,80085.0
2018-11-26 10:50:00,39.63,39.67,39.61,39.66,156830.0,32.2511,32.2837,32.2348,32.2755,156830.0
2018-11-26 10:55:00,39.66,39.67,39.64,39.65,146433.0,32.2755,32.2837,32.2592,32.2674,146433.0
2018-11-26 11:00:00,39.65,39.66,39.61,39.62,143173.0,32.2674,32.2755,32.2348,32.243,143173.0
2018-11-26 11:05:00,39.62,39.63,39.6,39.61,280908.0,32.243,32.2511,32.2267,32.2348,280908.0
2018-11-26 11:10:00,39.62,39.65,39.6,39.64,133934.0,32.243,32.2674,32.2267,32.2592,133934.0
2018-11-26 11:15:00,39.64,39.65,39.63,39.64,232943.0,32.2592,32.2674,32.2511,32.2592,232943.0
2018-11-26 11:20:00,39.64,39.65,39.62,39.64,261921.0,32.2592,32.2674,32.243,32.2592,261921.0
2018-11-26 11:25:00,39.63,39.64,39.6,39.61,247096.0,32.2511,32.2592,32.2267,32.2348,247096.0
2018-11-26 11:30:00,39.61,39.62,39.6,39.61,239537.0,32.2348,32.243,32.2267,32.2348,239537.0
2018-11-26 11:35:00,39.61,39.61,39.55,39.56,316902.0,32.2348,32.2348,32.186,32.1941,316902.0
2018-11-26 11:40:00,39.55,39.57,39.55,39.56,185076.0,32.186,32.2023,32.186,32.1941,185076.0
2018-11-26 11:45:00,39.56,39.56,39.54,39.55,187613.0,32.1941,32.1941,32.1779,32.186,187613.0
2018-11-26 11:50:00,39.55,39.57,39.55,39.56,61920.0,32.186,32.2023,32.186,32.1941,61920.0
2018-11-26 11:55:00,39.57,39.58,39.56,39.57,154690.0,32.2023,32.2104,32.1941,32.2023,154690.0
2018-11-26 12:00:00,39.57,39.58,39.56,39.58,173184.0,32.2023,32.2104,32.1941,32.2104,173184.0
2018-11-26 12:05:00,39.58,39.61,39.56,39.61,151427.0,32.2104,32.2348,32.1941,32.2348,151427.0
2018-11-26 12:10:00,39.6,39.61,39.58,39.59,190770.0,32.2267,32.2348,32.2104,32.2186,190770.0
2018-11-26 12:15:00,39.6,39.6,39.57,39.58,164990.0,32.2267,32.2267,32.2023,32.2104,164990.0
2018-11-26 12:20:00,39.57,39.58,39.56,39.58,113650.0,32.2023,32.2104,32.1941,32.2104,113650.0
2018-11-26 12:25:00,39.58,39.58,39.55,39.55,146931.0,32.2104,32.2104,32.186,32.186,146931.0
2018-11-26 12:30:00,39.55,39.56,39.52,39.53,164213.0,32.186,32.1941,32.1616,32.1697,164213.0
2018-11-26 12:35:00,39.53,39.53,39.5,39.52,336240.0,32.1697,32.1697,32.1453,32.1616,336240.0
2018-11-26 12:40:00,39.52,39.53,39.5,39.52,198606.0,32.1616,32.1697,32.1453,32.1616,198606.0
2018-11-26 12:45:00,39.53,39.54,39.51,39.52,217965.0,32.1697,32.1779,32.1535,32.1616,217965.0
2018-11-26 12:50:00,39.52,39.53,39.51,39.52,116438.0,32.1616,32.1697,32.1535,32.1616,116438.0
2018-11-26 12:55:00,39.52,39.54,39.51,39.54,159412.0,32.1616,32.1779,32.1535,32.1779,159412.0
2018-11-26 13:00:00,39.54,39.54,39.51,39.52,155772.0,32.1779,32.1779,32.1535,32.1616,155772.0
2018-11-26 13:05:00,39.52,39.55,39.51,39.55,154426.0,32.1616,32.186,32.1535,32.186,154426.0
2018-11-26 13:10:00,39.55,39.57,39.53,39.54,122839.0,32.186,32.2023,32.1697,32.1779,122839.0
2018-11-26 13:15:00,39.54,39.55,39.53,39.53,74720.0,32.1779,32.186,32.1697,32.1697,74720.0
2018-11-26 13:20:00,39.54,39.55,39.52,39.54,132135.0,32.1779,32.186,32.1616,32.1779,132135.0
2018-11-26 13:25:00,39.54,39.54,39.51,39.52,162253.0,32.1779,32.1779,32.1535,32.1616,162253.0
2018-11-26 13:30:00,39.53,39.55,39.52,39.54,127990.0,32.1697,32.186,32.1616,32.1779,127990.0
2018-11-26 13:35:00,39.54,39.54,39.52,39.53,117431.0,32.1779,32.1779,32.1616,32.1697,117431.0
2018-11-26 13:40:00,39.53,39.54,39.51,39.54,71270.0,32.1697,32.1779,32.1535,32.1779,71270.0
2018-11-26 13:45:00,39.53,39.56,39.53,39.56,134096.0,32.1697,32.1941,32.1697,32.1941,134096.0
2018-11-26 13:50:00,39.56,39.56,39.55,39.55,96866.0,32.1941,32.1941,32.186,32.186,96866.0
2018-11-26 13:55:00,39.56,39.58,39.55,39.57,98275.0,32.1941,32.2104,32.186,32.2023,98275.0
2018-11-26 14:00:00,39.57,39.58,39.56,39.57,284826.0,32.2023,32.2104,32.1941,32.2023,284826.0
2018-11-26 14:05:00,39.57,39.58,39.56,39.57,105812.0,32.2023,32.2104,32.1941,32.2023,105812.0
2018-11-26 14:10:00,39.57,39.6,39.56,39.59,330507.0,32.2023,32.2267,32.1941,32.2186,330507.0
2018-11-26 14:15:00,39.59,39.61,39.58,39.59,180887.0,32.2186,32.2348,32.2104,32.2186,180887.0
2018-11-26 14:20:00,39.59,39.6,39.59,39.6,135313.0,32.2186,32.2267,32.2186,32.2267,135313.0
2018-11-26 14:25:00,39.6,39.61,39.58,39.59,336619.0,32.2267,32.2348,32.2104,32.2186,336619.0
2018-11-26 14:30:00,39.59,39.63,39.59,39.62,364171.0,32.2186,32.2511,32.2186,32.243,364171.0
2018-11-26 14:35:00,39.62,39.62,39.59,39.59,413326.0,32.243,32.243,32.2186,32.2186,413326.0
2018-11-26 14:40:00,39.6,39.6,39.58,39.59,311846.0,32.2267,32.2267,32.2104,32.2186,311846.0
2018-11-26 14:45:00,39.59,39.6,39.57,39.59,555326.0,32.2186,32.2267,32.2023,32.2186,555326.0
2018-11-26 14:50:00,39.59,39.59,39.57,39.59,265084.0,32.2186,32.2186,32.2023,32.2186,265084.0
2018-11-26 14:55:00,39.59,39.6,39.58,39.6,167368.0,32.2186,32.2267,32.2104,32.2267,167368.0
2018-11-26 15:00:00,39.6,39.61,39.58,39.61,249849.0,32.2267,32.2348,32.2104,32.2348,249849.0
2018-11-26 15:05:00,39.61,39.61,39.58,39.59,144346.0,32.2348,32.2348,32.2104,32.2186,144346.0
2018-11-26 15:10:00,39.59,39.6,39.57,39.59,261405.0,32.2186,32.2267,32.2023,32.2186,261405.0
2018-11-26 15:15:00,39.59,39.6,39.58,39.59,189512.0,32.2186,32.2267,32.2104,32.2186,189512.0
2018-11-26 15:20:00,39.59,39.59,39.56,39.57,244129.0,32.2186,32.2186,32.1941,32.2023,244129.0
2018-11-26 15:25:00,39.57,39.59,39.56,39.58,363381.0,32.2023,32.2186,32.1941,32.2104,363381.0
2018-11-26 15:30:00,39.58,39.63,39.57,39.63,228292.0,32.2104,32.2511,32.2023,32.2511,228292.0
2018-11-26 15:35:00,39.62,39.63,39.6,39.61,178338.0,32.243,32.2511,32.2267,32.2348,178338.0
2018-11-26 15:40:00,39.61,39.62,39.6,39.6,172908.0,32.2348,32.243,32.2267,32.2267,172908.0
2018-11-26 15:45:00,39.61,39.63,39.61,39.62,188194.0,32.2348,32.2511,32.2348,32.243,188194.0
2018-11-26 15:50:00,39.62,39.63,39.61,39.63,207925.0,32.243,32.2511,32.2348,32.2511,207925.0
2018-11-26 15:55:00,39.63,39.65,39.62,39.64,334540.0,32.2511,32.2674,32.243,32.2592,334540.0
2018-11-27 09:30:00,39.44,39.49,39.42,39.47,303329.0,32.0965,32.1372,32.0802,32.1209,303329.0
2018-11-27 09:35:00,39.47,39.48,39.36,39.38,241920.0,32.1209,32.129,32.0314,32.0477,241920.0
2018-11-27 09:40:00,39.36,39.37,39.3,39.33,162270.0,32.0314,32.0395,31.9826,32.007,162270.0
2018-11-27 09:45:00,39.33,39.39,39.32,39.36,159758.0,32.007,32.0558,31.9988,32.0314,159758.0
2018-11-27 09:50:00,39.36,39.36,39.32,39.36,148198.0,32.0314,32.0314,31.9988,32.0314,148198.0
2018-11-27 09:55:00,39.36,39.38,39.32,39.37,226460.0,32.0314,32.0477,31.9988,32.0395,226460.0
2018-11-27 10:00:00,39.37,39.38,39.31,39.31,153957.0,32.0395,32.0477,31.9907,31.9907,153957.0
2018-11-27 10:05:00,39.33,39.38,39.32,39.38,265200.0,32.007,32.0477,31.9988,32.0477,265200.0
2018-11-27 10:10:00,39.38,39.44,39.37,39.42,211385.0,32.0477,32.0965,32.0395,32.0802,211385.0
2018-11-27 10:15:00,39.43,39.46,39.4,39.46,374853.0,32.0883,32.1128,32.0639,32.1128,374853.0
2018-11-27 10:20:00,39.45,39.45,39.42,39.43,109060.0,32.1046,32.1046,32.0802,32.0883,109060.0
2018-11-27 10:25:00,39.44,39.44,39.38,39.39,191137.0,32.0965,32.0965,32.0477,32.0558,191137.0
2018-11-27 10:30:00,39.38,39.4,39.35,39.39,181340.0,32.0477,32.0639,32.0232,32.0558,181340.0
2018-11-27 10:35:00,39.38,39.39,39.32,39.34,106845.0,32.0477,32.0558,31.9988,32.0151,106845.0
2018-11-27 10:40:00,39.34,39.35,39.32,39.34,93607.0,32.0151,32.0232,31.9988,32.0151,93607.0
2018-11-27 10:45:00,39.34,39.38,39.32,39.38,1165115.0,32.0151,32.0477,31.9988,32.0477,1165115.0
2018-11-27 10:50:00,39.38,39.42,39.38,39.42,161366.0,32.0477,32.0802,32.0477,32.0802,161366.0
2018-11-27 10:55:00,39.42,39.44,39.39,39.4,241873.0,32.0802,32.0965,32.0558,32.0639,241873.0
2018-11-27 11:00:00,39.39,39.47,39.38,39.46,228111.0,32.0558,32.1209,32.0477,32.1128,228111.0
2018-11-27 11:05:00,39.47,39.47,39.43,39.44,240958.0,32.1209,32.1209,32.0883,32.0965,240958.0
2018-11-27 11:10:00,39.44,39.45,39.4,39.41,131446.0,32.0965,32.1046,32.0639,32.0721,131446.0
2018-11-27 11:15:00,39.42,39.44,39.41,39.43,155673.0,32.0802,32.0965,32.0721,32.0883,155673.0
2018-11-27 11:20:00,39.43,39.44,39.4,39.4,150116.0,32.0883,32.0965,32.0639,32.0639,150116.0
2018-11-27 11:25:00,39.4,39.46,39.4,39.45,101737.0,32.0639,32.1128,32.0639,32.1046,101737.0
2018-11-27 11:30:00,39.44,39.45,39.4,39.42,149763.0,32.0965,32.1046,32.0639,32.0802,149763.0
2018-11-27 11:35:00,39.41,39.43,39.41,39.42,346218.0,32.0721,32.0883,32.0721,32.0802,346218.0
2018-11-27 11:40:00,39.41,39.44,39.39,39.39,118898.0,32.0721,32.0965,32.0558,32.0558,118898.0
2018-11-27 11:45:00,39.39,39.41,39.38,39.39,140364.0,32.0558,32.0721,32.0477,32.0558,140364.0
2018-11-27 11:50:00,39.38,39.42,39.38,39.41,114651.0,32.0477,32.0802,32.0477,32.0721,114651.0
2018-11-27 11:55:00,39.42,39.44,39.41,39.42,87668.0,32.0802,32.0965,32.0721,32.0802,87668.0
2018-11-27 12:00:00,39.43,39.43,39.4,39.4,98874.0,32.0883,32.0883,32.0639,32.0639,98874.0
2018-11-27 12:05:00,39.41,39.43,39.4,39.42,55949.0,32.0721,32.0883,32.0639,32.0802,55949.0
2018-11-27 12:10:00,39.42,39.42,39.39,39.4,168948.0,32.0802,32.0802,32.0558,32.0639,168948.0
2018-11-27 12:15:00,39.39,39.4,39.36,39.38,90077.0,32.0558,32.0639,32.0314,32.0477,90077.0
2018-11-27 12:20:00,39.39,39.4,39.37,39.39,125376.0,32.0558,32.0639,32.0395,32.0558,125376.0
2018-11-27 12:25:00,39.38,39.39,39.33,39.35,150396.0,32.0477,32.0558,32.007,32.0232,150396.0
2018-11-27 12:30:00,39.34,39.36,39.33,39.35,147035.0,32.0151,32.0314,32.007,32.0232,147035.0
2018-11-27 12:35:00,39.36,39.42,39.35,39.42,142113.0,32.0314,32.0802,32.0232,32.0802,142113.0
2018-11-27 12:40:00,39.42,39.44,39.4,39.41,77293.0,32.0802,32.0965,32.0639,32.0721,77293.0
2018-11-27 12:45:00,39.41,39.41,39.38,39.39,119966.0,32.0721,32.0721,32.0477,32.0558,119966.0
2018-11-27 12:50:00,39.4,39.4,39.36,39.37,94005.0,32.0639,32.0639,32.0314,32.0395,94005.0
2018-11-27 12:55:00,39.38,39.39,39.35,39.36,33558.0,32.0477,32.0558,32.0232,32.0314,33558.0
2018-11-27 13:00:00,39.36,39.4,39.35,39.38,134750.0,32.0314,32.0639,32.0232,32.0477,134750.0
2018-11-27 13:05:00,39.39,39.4,39.38,39.4,120454.0,32.0558,32.0639,32.0477,32.0639,120454.0
2018-11-27 13:10:00,39.41,39.41,39.37,39.41,85579.0,32.0721,32.0721,32.0395,32.0721,85579.0
2018-11-27 13:15:00,39.4,39.46,39.35,39.38,615631.0,32.0639,32.1128,32.0232,32.0477,615631.0
2018-11-27 13:20:00,39.39,39.4,39.37,39.4,104791.0,32.0558,32.0639,32.0395,32.0639,104791.0
2018-11-27 13:25:00,39.39,39.41,39.38,39.39,42088.0,32.0558,32.0721,32.0477,32.0558,42088.0
2018-11-27 13:30:00,39.4,39.42,39.39,39.4,53833.0,32.0639,32.0802,32.0558,32.0639,53833.0
2018-11-27 13:35:00,39.41,39.45,39.39,39.43,410112.0,32.0721,32.1046,32.0558,32.0883,410112.0
2018-11-27 13:40:00,39.43,39.44,39.41,39.41,102608.0,32.0883,32.0965,32.0721,32.0721,102608.0
2018-11-27 13:45:00,39.42,39.45,39.41,39.44,292227.0,32.0802,32.1046,32.0721,32.0965,292227.0
2018-11-27 13:50:00,39.44,39.45,39.42,39.43,75209.0,32.0965,32.1046,32.0802,32.0883,75209.0
2018-11-27 13:55:00,39.42,39.46,39.42,39.46,68450.0,32.0802,32.1128,32.0802,32.1128,68450.0
2018-11-27 14:00:00,39.45,39.47,39.44,39.47,133739.0,32.1046,32.1209,32.0965,32.1209,133739.0
2018-11-27 14:05:00,39.47,39.49,39.45,39.46,146133.0,32.1209,32.1372,32.1046,32.1128,146133.0
2018-11-27 14:10:00,39.46,39.47,39.45,39.46,171392.0,32.1128,32.1209,32.1046,32.1128,171392.0
2018-11-27 14:15:00,39.46,39.47,39.45,39.46,64449.0,32.1128,32.1209,32.1046,32.1128,64449.0
2018-11-27 14:20:00,39.46,39.47,39.44,39.47,159165.0,32.1128,32.1209,32.0965,32.1209,159165.0
2018-11-27 14:25:00,39.47,39.49,39.46,39.49,190217.0,32.1209,32.1372,32.1128,32.1372,190217.0
2018-11-27 14:30:00,39.49,39.5,39.47,39.48,393353.0,32.1372,32.1453,32.1209,32.129,393353.0
2018-11-27 14:35:00,39.48,39.5,39.46,39.47,170503.0,32.129,32.1453,32.1128,32.1209,170503.0
2018-11-27 14:40:00,39.48,39.5,39.46,39.49,137309.0,32.129,32.1453,32.1128,32.1372,137309.0
2018-11-27 14:45:00,39.5,39.51,39.49,39.5,134889.0,32.1453,32.1535,32.1372,32.1453,134889.0
2018-11-27 14:50:00,39.51,39.51,39.48,39.48,292310.0,32.1535,32.1535,32.129,32.129,292310.0
2018-11-27 14:55:00,39.49,39.49,39.45,39.45,550111.0,32.1372,32.1372,32.1046,32.1046,550111.0
2018-11-27 15:00:00,39.46,39.47,39.44,39.47,323206.0,32.1128,32.1209,32.0965,32.1209,323206.0
2018-11-27 15:05:00,39.48,39.48,39.44,39.46,455131.0,32.129,32.129,32.0965,32.1128,455131.0
2018-11-27 15:10:00,39.46,39.48,39.45,39.46,150835.0,32.1128,32.129,32.1046,32.1128,150835.0
2018-11-27 15:15:00,39.47,39.47,39.44,39.45,173014.0,32.1209,32.1209,32.0965,32.1046,173014.0
2018-11-27 15:20:00,39.45,39.46,39.44,39.46,252856.0,32.1046,32.1128,32.0965,32.1128,252856.0
2018-11-27 15:25:00,39.46,39.48,39.46,39.47,114595.0,32.1128,32.129,32.1128,32.1209,114595.0
2018-11-27 15:30:00,39.47,39.47,39.44,39.46,368739.0,32.1209,32.1209,32.0965,32.1128,368739.0
2018-11-27 15:35:00,39.46,39.49,39.45,39.48,257375.0,32.1128,32.1372,32.1046,32.129,257375.0
2018-11-27 15:40:00,39.48,39.49,39.47,39.49,275000.0,32.129,32.1372,32.1209,32.1372,275000.0
2018-11-27 15:45:00,39.49,39.51,39.48,39.5,364992.0,32.1372,32.1535,32.129,32.1453,364992.0
2018-11-27 15:50:00,39.5,39.5,39.48,39.48,253023.0,32.1453,32.1453,32.129,32.129,253023.0
2018-11-27 15:55:00,39.48,39.5,39.48,39.5,988509.0,32.129,32.1453,32.129,32.1453,988509.0
2018-11-28 09:30:00,39.53,39.55,39.52,39.52,469309.0,32.1697,32.186,32.1616,32.1616,469309.0
2018-11-28 09:35:00,39.53,39.56,39.52,39.54,85648.0,32.1697,32.1941,32.1616,32.1779,85648.0
2018-11-28 09:40:00,39.55,39.56,39.51,39.51,174552.0,32.186,32.1941,32.1535,32.1535,174552.0
2018-11-28 09:45:00,39.51,39.55,39.49,39.54,202010.0,32.1535,32.186,32.1372,32.1779,202010.0
2018-11-28 09:50:00,39.54,39.56,39.49,39.5,252639.0,32.1779,32.1941,32.1372,32.1453,252639.0
2018-11-28 09:55:00,39.5,39.51,39.47,39.51,201762.0,32.1453,32.1535,32.1209,32.1535,201762.0
2018-11-28 10:00:00,39.51,39.53,39.49,39.49,206758.0,32.1535,32.1697,32.1372,32.1372,206758.0
2018-11-28 10:05:00,39.5,39.5,39.44,39.46,116099.0,32.1453,32.1453,32.0965,32.1128,116099.0
2018-11-28 10:10:00,39.46,39.47,39.42,39.43,1114488.0,32.1128,32.1209,32.0802,32.0883,1114488.0
2018-11-28 10:15:00,39.43,39.45,39.41,39.44,153077.0,32.0883,32.1046,32.0721,32.0965,153077.0
2018-11-28 10:20:00,39.44,39.45,39.42,39.42,145070.0,32.0965,32.1046,32.0802,32.0802,145070.0
2018-11-28 10:25:00,39.42,39.43,39.39,39.39,169017.0,32.0802,32.0883,32.0558,32.0558,169017.0
2018-11-28 10:30:00,39.4,39.41,39.38,39.41,136320.0,32.0639,32.0721,32.0477,32.0721,136320.0
2018-11-28 10:35:00,39.4,39.44,39.4,39.41,197954.0,32.0639,32.0965,32.0639,32.0721,197954.0
2018-11-28 10:40:00,39.4,39.42,39.39,39.4,116013.0,32.0639,32.0802,32.0558,32.0639,116013.0
2018-11-28 10:45:00,39.4,39.43,39.38,39.43,123326.0,32.0639,32.0883,32.0477,32.0883,123326.0
2018-11-28 10:50:00,39.43,39.45,39.42,39.44,135199.0,32.0883,32.1046,32.0802,32.0965,135199.0
2018-11-28 10:55:00,39.44,39.44,39.4,39.41,63360.0,32.0965,32.0965,32.0639,32.0721,63360.0
2018-11-28 11:00:00,39.4,39.43,39.4,39.43,105755.0,32.0639,32.0883,32.0639,32.0883,105755.0
2018-11-28 11:05:00,39.43,39.46,39.42,39.46,110817.0,32.0883,32.1128,32.0802,32.1128,110817.0
2018-11-28 11:10:00,39.46,39.47,39.44,39.46,105816.0,32.1128,32.1209,32.0965,32.1128,105816.0
2018-11-28 11:15:00,39.46,39.46,39.42,39.44,58764.0,32.1128,32.1128,32.0802,32.0965,58764.0
2018-11-28 11:20:00,39.44,39.45,39.41,39.42,347886.0,32.0965,32.1046,32.0721,32.0802,347886.0
2018-11-28 11:25:00,39.43,39.44,39.41,39.44,93878.0,32.0883,32.0965,32.0721,32.0965,93878.0
2018-11-28 11:30:00,39.44,39.45,39.42,39.44,116404.0,32.0965,32.1046,32.0802,32.0965,116404.0
2018-11-28 11:35:00,39.44,39.45,39.43,39.45,156332.0,32.0965,32.1046,32.0883,32.1046,156332.0
2018-11-28 11:40:00,39.44,39.45,39.42,39.45,134719.0,32.0965,32.1046,32.0802,32.1046,134719.0
2018-11-28 11:45:00,39.45,39.46,39.43,39.44,116977.0,32.1046,32.1128,32.0883,32.0965,116977.0
2018-11-28 11:50:00,39.44,39.48,39.43,39.46,144203.0,32.0965,32.129,32.0883,32.1128,144203.0
2018-11-28 11:55:00,39.46,39.48,39.44,39.47,130849.0,32.1128,32.129,32.0965,32.1209,130849.0
2018-11-28 12:00:00,39.48,39.76,39.48,39.75,489169.0,32.129,32.3569,32.129,32.3488,489169.0
2018-11-28 12:05:00,39.75,39.86,39.73,39.85,469472.0,32.3488,32.4383,32.3325,32.4301,469472.0
2018-11-28 12:10:00,39.85,39.87,39.8,39.86,228464.0,32.4301,32.4464,32.3895,32.4383,228464.0
2018-11-28 12:15:00,39.87,39.88,39.82,39.85,104725.0,32.4464,32.4546,32.4057,32.4301,104725.0
2018-11-28 12:20:00,39.86,39.89,39.82,39.83,161615.0,32.4383,32.4627,32.4057,32.4139,161615.0
2018-11-28 12:25:00,39.84,39.89,39.82,39.86,125283.0,32.422,32.4627,32.4057,32.4383,125283.0
2018-11-28 12:30:00,39.87,39.88,39.82,39.83,207534.0,32.4464,32.4546,32.4057,32.4139,207534.0
2018-11-28 12:35:00,39.83,39.86,39.81,39.86,73549.0,32.4139,32.4383,32.3976,32.4383,73549.0
2018-11-28 12:40:00,39.86,39.86,39.8,39.83,94011.0,32.4383,32.4383,32.3895,32.4139,94011.0
2018-11-28 12:45:00,39.82,39.89,39.82,39.88,144678.0,32.4057,32.4627,32.4057,32.4546,144678.0
2018-11-28 12:50:00,39.87,39.93,39.87,39.92,104663.0,32.4464,32.4952,32.4464,32.4871,104663.0
2018-11-28 12:55:00,39.91,39.91,39.88,39.88,215034.0,32.479,32.479,32.4546,32.4546,215034.0
2018-11-28 13:00:00,39.88,39.89,39.84,39.84,171363.0,32.4546,32.4627,32.422,32.422,171363.0
2018-11-28 13:05:00,39.84,39.92,39.84,39.91,137099.0,32.422,32.4871,32.422,32.479,137099.0
2018-11-28 13:10:00,39.91,39.95,39.89,39.94,253000.0,32.479,32.5115,32.4627,32.5034,253000.0
2018-11-28 13:15:00,39.94,39.98,39.9,39.97,2338547.0,32.5034,32.5359,32.4708,32.5278,2338547.0
2018-11-28 13:20:00,39.97,39.98,39.95,39.96,80224.0,32.5278,32.5359,32.5115,32.5197,80224.0
2018-11-28 13:25:00,39.96,39.99,39.94,39.97,160118.0,32.5197,32.5441,32.5034,32.5278,160118.0
2018-11-28 13:30:00,39.97,39.99,39.95,39.96,130900.0,32.5278,32.5441,32.5115,32.5197,130900.0
2018-11-28 13:35:00,39.97,40.0,39.96,40.0,122982.0,32.5278,32.5522,32.5197,32.5522,122982.0
2018-11-28 13:40:00,39.99,40.02,39.99,40.01,114326.0,32.5441,32.5685,32.5441,32.5604,114326.0
2018-11-28 13:45:00,40.0,40.03,40.0,40.02,61813.0,32.5522,32.5766,32.5522,32.5685,61813.0
2018-11-28 13:50:00,40.02,40.05,40.01,40.03,146027.0,32.5685,32.5929,32.5604,32.5766,146027.0
2018-11-28 13:55:00,40.04,40.06,40.01,40.01,152561.0,32.5848,32.601,32.5604,32.5604,152561.0
2018-11-28 14:00:00,40.01,40.04,40.0,40.03,138357.0,32.5604,32.5848,32.5522,32.5766,138357.0
2018-11-28 14:05:00,40.02,40.03,39.99,40.0,94195.0,32.5685,32.5766,32.5441,32.5522,94195.0
2018-11-28 14:10:00,40.01,40.05,40.0,40.05,128611.0,32.5604,32.5929,32.5522,32.5929,128611.0
2018-11-28 14:15:00,40.05,40.06,40.0,40.05,358416.0,32.5929,32.601,32.5522,32.5929,358416.0
2018-11-28 14:20:00,40.04,40.05,40.0,40.02,115870.0,32.5848,32.5929,32.5522,32.5685,115870.0
2018-11-28 14:25:00,40.02,40.04,40.01,40.01,268303.0,32.5685,32.5848,32.5604,32.5604,268303.0
2018-11-28 14:30:00,40.02,40.03,39.99,40.0,215891.0,32.5685,32.5766,32.5441,32.5522,215891.0
2018-11-28 14:35:00,40.01,40.03,39.98,39.99,184005.0,32.5604,32.5766,32.5359,32.5441,184005.0
2018-11-28 14:40:00,40.0,40.03,39.99,40.01,173479.0,32.5522,32.5766,32.5441,32.5604,173479.0
2018-11-28 14:45:00,40.02,40.03,40.01,40.03,126867.0,32.5685,32.5766,32.5604,32.5766,126867.0
2018-11-28 14:50:00,40.02,40.04,40.01,40.01,198014.0,32.5685,32.5848,32.5604,32.5604,198014.0
2018-11-28 14:55:00,40.01,40.02,39.99,40.0,138265.0,32.5604,32.5685,32.5441,32.5522,138265.0
2018-11-28 15:00:00,40.0,40.0,39.97,39.99,171892.0,32.5522,32.5522,32.5278,32.5441,171892.0
2018-11-28 15:05:00,39.99,40.0,39.97,39.99,116891.0,32.5441,32.5522,32.5278,32.5441,116891.0
2018-11-28 15:10:00,39.98,40.01,39.97,40.0,288857.0,32.5359,32.5604,32.5278,32.5522,288857.0
2018-11-28 15:15:00,40.0,40.0,39.98,39.99,268837.0,32.5522,32.5522,32.5359,32.5441,268837.0
2018-11-28 15:20:00,39.99,40.02,39.99,40.01,977000.0,32.5441,32.5685,32.5441,32.5604,977000.0
2018-11-28 15:25:00,40.01,40.04,40.01,40.03,196643.0,32.5604,32.5848,32.5604,32.5766,196643.0
2018-11-28 15:30:00,40.03,40.05,40.01,40.05,278064.0,32.5766,32.5929,32.5604,32.5929,278064.0
2018-11-28 15:35:00,40.05,40.06,40.04,40.04,203611.0,32.5929,32.601,32.5848,32.5848,203611.0
2018-11-28 15:40:00,40.05,40.07,40.03,40.05,219984.0,32.5929,32.6092,32.5766,32.5929,219984.0
2018-11-28 15:45:00,40.05,40.1,40.05,40.09,328984.0,32.5929,32.6336,32.5929,32.6255,328984.0
2018-11-28 15:50:00,40.1,40.1,40.08,40.09,114006.0,32.6336,32.6336,32.6173,32.6255,114006.0
2018-11-28 15:55:00,40.08,40.1,40.07,40.08,620467.0,32.6173,32.6336,32.6092,32.6173,620467.0
2018-11-29 09:30:00,39.87,39.93,39.83,39.89,264119.0,32.4464,32.4952,32.4139,32.4627,264119.0
2018-11-29 09:35:00,39.88,39.95,39.87,39.94,156931.0,32.4546,32.5115,32.4464,32.5034,156931.0
2018-11-29 09:40:00,39.93,39.95,39.91,39.94,95539.0,32.4952,32.5115,32.479,32.5034,95539.0
2018-11-29 09:45:00,39.94,39.95,39.9,39.9,201599.0,32.5034,32.5115,32.4708,32.4708,201599.0
2018-11-29 09:50:00,39.9,39.94,39.89,39.94,76313.0,32.4708,32.5034,32.4627,32.5034,76313.0
2018-11-29 09:55:00,39.94,39.96,39.92,39.94,67918.0,32.5034,32.5197,32.4871,32.5034,67918.0
2018-11-29 10:00:00,39.94,39.96,39.92,39.93,154270.0,32.5034,32.5197,32.4871,32.4952,154270.0
2018-11-29 10:05:00,39.93,39.93,39.88,39.92,171662.0,32.4952,32.4952,32.4546,32.4871,171662.0
2018-11-29 10:10:00,39.92,39.93,39.89,39.91,277669.0,32.4871,32.4952,32.4627,32.479,277669.0
2018-11-29 10:15:00,39.92,39.92,39.86,39.87,183012.0,32.4871,32.4871,32.4383,32.4464,183012.0
2018-11-29 10:20:00,39.87,39.89,39.86,39.89,130501.0,32.4464,32.4627,32.4383,32.4627,130501.0
2018-11-29 10:25:00,39.88,39.9,39.85,39.86,110294.0,32.4546,32.4708,32.4301,32.4383,110294.0
2018-11-29 10:30:00,39.86,39.98,39.85,39.92,576381.0,32.4383,32.5359,32.4301,32.4871,576381.0
2018-11-29 10:35:00,39.92,39.94,39.87,39.87,240663.0,32.4871,32.5034,32.4464,32.4464,240663.0
2018-11-29 10:40:00,39.86,39.87,39.79,39.81,160933.0,32.4383,32.4464,32.3813,32.3976,160933.0
2018-11-29 10:45:00,39.81,39.83,39.78,39.79,112146.0,32.3976,32.4139,32.3732,32.3813,112146.0
2018-11-29 10:50:00,39.78,39.81,39.77,39.79,151842.0,32.3732,32.3976,32.365,32.3813,151842.0
2018-11-29 10:55:00,39.79,39.83,39.77,39.83,115814.0,32.3813,32.4139,32.365,32.4139,115814.0
2018-11-29 11:00:00,39.83,39.86,39.81,39.85,121161.0,32.4139,32.4383,32.3976,32.4301,121161.0
2018-11-29 11:05:00,39.86,39.88,39.85,39.87,138053.0,32.4383,32.4546,32.4301,32.4464,138053.0
2018-11-29 11:10:00,39.87,39.87,39.84,39.87,77947.0,32.4464,32.4464,32.422,32.4464,77947.0
2018-11-29 11:15:00,39.86,39.88,39.82,39.82,93996.0,32.4383,32.4546,32.4057,32.4057,93996.0
2018-11-29 11:20:00,39.83,39.91,39.82,39.85,342356.0,32.4139,32.479,32.4057,32.4301,342356.0
2018-11-29 11:25:00,39.86,39.89,39.83,39.88,174730.0,32.4383,32.4627,32.4139,32.4546,174730.0
2018-11-29 11:30:00,39.88,39.88,39.84,39.85,149720.0,32.4546,32.4546,32.422,32.4301,149720.0
2018-11-29 11:35:00,39.85,39.87,39.82,39.87,166930.0,32.4301,32.4464,32.4057,32.4464,166930.0
2018-11-29 11:40:00,39.87,39.9,39.86,39.88,176814.0,32.4464,32.4708,32.4383,32.4546,176814.0
2018-11-29 11:45:00,39.88,39.89,39.85,39.85,179491.0,32.4546,32.4627,32.4301,32.4301,179491.0
2018-11-29 11:50:00,39.86,39.91,39.85,39.91,241396.0,32.4383,32.479,32.4301,32.479,241396.0
2018-11-29 11:55:00,39.91,39.91,39.88,39.89,112847.0,32.479,32.479,32.4546,32.4627,112847.0
2018-11-29 12:00:00,39.89,39.89,39.86,39.87,186235.0,32.4627,32.4627,32.4383,32.4464,186235.0
2018-11-29 12:05:00,39.87,39.88,39.84,39.86,262550.0,32.4464,32.4546,32.422,32.4383,262550.0
2018-11-29 12:10:00,39.86,39.88,39.83,39.85,133317.0,32.4383,32.4546,32.4139,32.4301,133317.0
2018-11-29 12:15:00,39.84,39.87,39.83,39.86,54967.0,32.422,32.4464,32.4139,32.4383,54967.0
2018-11-29 12:20:00,39.86,39.86,39.84,39.86,117198.0,32.4383,32.4383,32.422,32.4383,117198.0
2018-11-29 12:25:00,39.86,39.87,39.85,39.86,596665.0,32.4383,32.4464,32.4301,32.4383,596665.0
2018-11-29 12:30:00,39.86,39.89,39.86,39.88,162089.0,32.4383,32.4627,32.4383,32.4546,162089.0
2018-11-29 12:35:00,39.88,39.88,39.85,39.88,171449.0,32.4546,32.4546,32.4301,32.4546,171449.0
2018-11-29 12:40:00,39.88,39.89,39.87,39.88,106411.0,32.4546,32.4627,32.4464,32.4546,106411.0
2018-11-29 12:45:00,39.88,39.89,39.86,39.89,154079.0,32.4546,32.4627,32.4383,32.4627,154079.0
2018-11-29 12:50:00,39.89,39.9,39.88,39.89,90251.0,32.4627,32.4708,32.4546,32.4627,90251.0
2018-11-29 12:55:00,39.89,39.91,39.88,39.9,171972.0,32.4627,32.479,32.4546,32.4708,171972.0
2018-11-29 13:00:00,39.9,39.91,39.89,39.91,89724.0,32.4708,32.479,32.4627,32.479,89724.0
2018-11-29 13:05:00,39.91,39.91,39.88,39.88,80594.0,32.479,32.479,32.4546,32.4546,80594.0
2018-11-29 13:10:00,39.88,39.89,39.86,39.87,70493.0,32.4546,32.4627,32.4383,32.4464,70493.0
2018-11-29 13:15:00,39.86,39.9,39.86,39.9,120272.0,32.4383,32.4708,32.4383,32.4708,120272.0
2018-11-29 13:20:00,39.91,39.92,39.89,39.9,96673.0,32.479,32.4871,32.4627,32.4708,96673.0
2018-11-29 13:25:00,39.9,39.91,39.89,39.9,78447.0,32.4708,32.479,32.4627,32.4708,78447.0
2018-11-29 13:30:00,39.9,39.92,39.89,39.91,62873.0,32.4708,32.4871,32.4627,32.479,62873.0
2018-11-29 13:35:00,39.9,39.91,39.89,39.9,201156.0,32.4708,32.479,32.4627,32.4708,201156.0
2018-11-29 13:40:00,39.91,39.92,39.89,39.91,77498.0,32.479,32.4871,32.4627,32.479,77498.0
2018-11-29 13:45:00,39.92,39.95,39.9,39.94,247790.0,32.4871,32.5115,32.4708,32.5034,247790.0
2018-11-29 13:50:00,39.94,39.95,39.92,39.93,146360.0,32.5034,32.5115,32.4871,32.4952,146360.0
2018-11-29 13:55:00,39.93,39.93,39.91,39.91,122836.0,32.4952,32.4952,32.479,32.479,122836.0
2018-11-29 14:00:00,39.92,39.97,39.89,39.92,138303.0,32.4871,32.5278,32.4627,32.4871,138303.0
2018-11-29 14:05:00,39.91,39.94,39.89,39.93,116555.0,32.479,32.5034,32.4627,32.4952,116555.0
2018-11-29 14:10:00,39.93,39.97,39.91,39.96,157688.0,32.4952,32.5278,32.479,32.5197,157688.0
2018-11-29 14:15:00,39.96,39.96,39.93,39.96,111393.0,32.5197,32.5197,32.4952,32.5197,111393.0
2018-11-29 14:20:00,39.96,39.96,39.93,39.93,108934.0,32.5197,32.5197,32.4952,32.4952,108934.0
2018-11-29 14:25:00,39.94,39.97,39.94,39.96,110992.0,32.5034,32.5278,32.5034,32.5197,110992.0
2018-11-29 14:30:00,39.96,39.99,39.94,39.98,142660.0,32.5197,32.5441,32.5034,32.5359,142660.0
2018-11-29 14:35:00,39.98,39.98,39.96,39.97,85464.0,32.5359,32.5359,32.5197,32.5278,85464.0
2018-11-29 14:40:00,39.97,40.0,39.96,40.0,221755.0,32.5278,32.5522,32.5197,32.5522,221755.0
2018-11-29 14:45:00,40.0,40.0,39.97,39.98,124247.0,32.5522,32.5522,32.5278,32.5359,124247.0
2018-11-29 14:50:00,39.98,40.03,39.98,40.01,328954.0,32.5359,32.5766,32.5359,32.5604,328954.0
2018-11-29 14:55:00,40.02,40.05,40.01,40.04,139351.0,32.5685,32.5929,32.5604,32.5848,139351.0
2018-11-29 15:00:00,40.04,40.04,40.02,40.02,122407.0,32.5848,32.5848,32.5685,32.5685,122407.0
2018-11-29 15:05:00,40.03,40.03,40.01,40.01,775675.0,32.5766,32.5766,32.5604,32.5604,775675.0
2018-11-29 15:10:00,40.02,40.03,39.99,40.01,162418.0,32.5685,32.5766,32.5441,32.5604,162418.0
2018-11-29 15:15:00,40.01,40.01,39.98,39.99,228159.0,32.5604,32.5604,32.5359,32.5441,228159.0
2018-11-29 15:20:00,39.99,40.01,39.98,39.98,160239.0,32.5441,32.5604,32.5359,32.5359,160239.0
2018-11-29 15:25:00,39.98,40.0,39.96,40.0,316572.0,32.5359,32.5522,32.5197,32.5522,316572.0
2018-11-29 15:30:00,39.99,39.99,39.97,39.98,197188.0,32.5441,32.5441,32.5278,32.5359,197188.0
2018-11-29 15:35:00,39.97,40.0,39.97,39.98,736990.0,32.5278,32.5522,32.5278,32.5359,736990.0
2018-11-29 15:40:00,39.98,40.0,39.97,40.0,385997.0,32.5359,32.5522,32.5278,32.5522,385997.0
2018-11-29 15:45:00,40.0,40.01,39.97,39.98,317016.0,32.5522,32.5604,32.5278,32.5359,317016.0
2018-11-29 15:50:00,39.98,39.99,39.96,39.98,206660.0,32.5359,32.5441,32.5197,32.5359,206660.0
2018-11-29 15:55:00,39.98,39.98,39.9,39.9,1242198.0,32.5359,32.5359,32.4708,32.4708,1242198.0
2018-11-30 09:30:00,39.67,39.7,39.64,39.65,241355.0,32.2837,32.3081,32.2592,32.2674,241355.0
2018-11-30 09:35:00,39.64,39.67,39.62,39.67,89651.0,32.2592,32.2837,32.243,32.2837,89651.0
2018-11-30 09:40:00,39.67,39.68,39.63,39.66,66013.0,32.2837,32.2918,32.2511,32.2755,66013.0
2018-11-30 09:45:00,39.65,39.67,39.64,39.64,131969.0,32.2674,32.2837,32.2592,32.2592,131969.0
2018-11-30 09:50:00,39.64,39.65,39.61,39.65,37472.0,32.2592,32.2674,32.2348,32.2674,37472.0
2018-11-30 09:55:00,39.65,39.66,39.63,39.66,53092.0,32.2674,32.2755,32.2511,32.2755,53092.0
2018-11-30 10:00:00,39.66,39.67,39.63,39.66,104856.0,32.2755,32.2837,32.2511,32.2755,104856.0
2018-11-30 10:05:00,39.66,39.7,39.65,39.69,96153.0,32.2755,32.3081,32.2674,32.2999,96153.0
2018-11-30 10:10:00,39.69,39.71,39.68,39.71,210404.0,32.2999,32.3162,32.2918,32.3162,210404.0
2018-11-30 10:15:00,39.71,39.71,39.66,39.67,137784.0,32.3162,32.3162,32.2755,32.2837,137784.0
2018-11-30 10:20:00,39.67,39.67,39.64,39.66,180878.0,32.2837,32.2837,32.2592,32.2755,180878.0
2018-11-30 10:25:00,39.66,39.67,39.63,39.65,161911.0,32.2755,32.2837,32.2511,32.2674,161911.0
2018-11-30 10:30:00,39.65,39.69,39.65,39.69,141043.0,32.2674,32.2999,32.2674,32.2999,141043.0
2018-11-30 10:35:00,39.69,39.72,39.68,39.71,201019.0,32.2999,32.3243,32.2918,32.3162,201019.0
2018-11-30 10:40:00,39.72,39.73,39.71,39.71,118050.0,32.3243,32.3325,32.3162,32.3162,118050.0
2018-11-30 10:45:00,39.71,39.72,39.69,39.69,129351.0,32.3162,32.3243,32.2999,32.2999,129351.0
2018-11-30 10:50:00,39.69,39.74,39.69,39.73,157852.0,32.2999,32.3406,32.2999,32.3325,157852.0
2018-11-30 10:55:00,39.73,39.73,39.67,39.68,136525.0,32.3325,32.3325,32.2837,32.2918,136525.0
2018-11-30 11:00:00,39.68,39.69,39.66,39.66,301310.0,32.2918,32.2999,32.2755,32.2755,301310.0
2018-11-30 11:05:00,39.66,39.68,39.66,39.68,137996.0,32.2755,32.2918,32.2755,32.2918,137996.0
2018-11-30 11:10:00,39.68,39.68,39.63,39.64,118922.0,32.2918,32.2918,32.2511,32.2592,118922.0
2018-11-30 11:15:00,39.64,39.65,39.62,39.65,104162.0,32.2592,32.2674,32.243,32.2674,104162.0
2018-11-30 11:20:00,39.65,39.65,39.63,39.63,323889.0,32.2674,32.2674,32.2511,32.2511,323889.0
2018-11-30 11:25:00,39.64,39.64,39.59,39.61,349965.0,32.2592,32.2592,32.2186,32.2348,349965.0
2018-11-30 11:30:00,39.6,39.64,39.56,39.64,218845.0,32.2267,32.2592,32.1941,32.2592,218845.0
2018-11-30 11:35:00,39.63,39.65,39.62,39.65,96487.0,32.2511,32.2674,32.243,32.2674,96487.0
2018-11-30 11:40:00,39.64,39.67,39.64,39.66,276122.0,32.2592,32.2837,32.2592,32.2755,276122.0
2018-11-30 11:45:00,39.66,39.7,39.66,39.69,139211.0,32.2755,32.3081,32.2755,32.2999,139211.0
2018-11-30 11:50:00,39.69,39.7,39.68,39.68,45097.0,32.2999,32.3081,32.2918,32.2918,45097.0
2018-11-30 11:55:00,39.68,39.71,39.68,39.7,278952.0,32.2918,32.3162,32.2918,32.3081,278952.0
2018-11-30 12:00:00,39.7,39.71,39.68,39.7,127673.0,32.3081,32.3162,32.2918,32.3081,127673.0
2018-11-30 12:05:00,39.7,39.73,39.68,39.72,159778.0,32.3081,32.3325,32.2918,32.3243,159778.0
2018-11-30 12:10:00,39.72,39.73,39.69,39.7,187140.0,32.3243,32.3325,32.2999,32.3081,187140.0
2018-11-30 12:15:00,39.71,39.72,39.69,39.69,85400.0,32.3162,32.3243,32.2999,32.2999,85400.0
2018-11-30 12:20:00,39.69,39.7,39.68,39.69,72368.0,32.2999,32.3081,32.2918,32.2999,72368.0
2018-11-30 12:25:00,39.7,39.7,39.67,39.68,100961.0,32.3081,32.3081,32.2837,32.2918,100961.0
2018-11-30 12:30:00,39.68,39.69,39.66,39.67,81816.0,32.2918,32.2999,32.2755,32.2837,81816.0
2018-11-30 12:35:00,39.67,39.68,39.66,39.67,96684.0,32.2837,32.2918,32.2755,32.2837,96684.0
2018-11-30 12:40:00,39.66,39.67,39.64,39.65,71479.0,32.2755,32.2837,32.2592,32.2674,71479.0
2018-11-30 12:45:00,39.65,39.68,39.64,39.67,56938.0,32.2674,32.2918,32.2592,32.2837,56938.0
2018-11-30 12:50:00,39.67,39.67,39.65,39.65,42329.0,32.2837,32.2837,32.2674,32.2674,42329.0
2018-11-30 12:55:00,39.66,39.66,39.63,39.64,77854.0,32.2755,32.2755,32.2511,32.2592,77854.0
2018-11-30 13:00:00,39.64,39.64,39.63,39.64,83513.0,32.2592,32.2592,32.2511,32.2592,83513.0
2018-11-30 13:05:00,39.64,39.64,39.6,39.62,80837.0,32.2592,32.2592,32.2267,32.243,80837.0
2018-11-30 13:10:00,39.61,39.62,39.6,39.62,38735.0,32.2348,32.243,32.2267,32.243,38735.0
2018-11-30 13:15:00,39.62,39.64,39.61,39.63,110819.0,32.243,32.2592,32.2348,32.2511,110819.0
2018-11-30 13:20:00,39.62,39.65,39.62,39.64,94874.0,32.243,32.2674,32.243,32.2592,94874.0
2018-11-30 13:25:00,39.64,39.65,39.63,39.64,133497.0,32.2592,32.2674,32.2511,32.2592,133497.0
2018-11-30 13:30:00,39.64,39.7,39.63,39.68,458055.0,32.2592,32.3081,32.2511,32.2918,458055.0
2018-11-30 13:35:00,39.68,39.71,39.67,39.68,172658.0,32.2918,32.3162,32.2837,32.2918,172658.0
2018-11-30 13:40:00,39.68,39.69,39.67,39.68,234441.0,32.2918,32.2999,32.2837,32.2918,234441.0
2018-11-30 13:45:00,39.69,39.71,39.68,39.7,147699.0,32.2999,32.3162,32.2918,32.3081,147699.0
2018-11-30 13:50:00,39.7,39.73,39.7,39.72,71706.0,32.3081,32.3325,32.3081,32.3243,71706.0
2018-11-30 13:55:00,39.72,39.72,39.71,39.72,562561.0,32.3243,32.3243,32.3162,32.3243,562561.0
2018-11-30 14:00:00,39.71,39.72,39.68,39.7,112004.0,32.3162,32.3243,32.2918,32.3081,112004.0
2018-11-30 14:05:00,39.7,39.71,39.69,39.69,118497.0,32.3081,32.3162,32.2999,32.2999,118497.0
2018-11-30 14:10:00,39.7,39.71,39.69,39.7,252863.0,32.3081,32.3162,32.2999,32.3081,252863.0
2018-11-30 14:15:00,39.7,39.72,39.68,39.69,185289.0,32.3081,32.3243,32.2918,32.2999,185289.0
2018-11-30 14:20:00,39.69,39.7,39.68,39.69,333599.0,32.2999,32.3081,32.2918,32.2999,333599.0
2018-11-30 14:25:00,39.69,39.7,39.68,39.69,153113.0,32.2999,32.3081,32.2918,32.2999,153113.0
2018-11-30 14:30:00,39.7,39.72,39.68,39.69,186870.0,32.3081,32.3243,32.2918,32.2999,186870.0
2018-11-30 14:35:00,39.68,39.7,39.68,39.7,350285.0,32.2918,32.3081,32.2918,32.3081,350285.0
2018-11-30 14:40:00,39.7,39.72,39.69,39.72,199261.0,32.3081,32.3243,32.2999,32.3243,199261.0
2018-11-30 14:45:00,39.71,39.72,39.7,39.71,60205.0,32.3162,32.3243,32.3081,32.3162,60205.0
2018-11-30 14:50:00,39.71,39.71,39.69,39.71,139028.0,32.3162,32.3162,32.2999,32.3162,139028.0
2018-11-30 14:55:00,39.7,39.71,39.69,39.7,238552.0,32.3081,32.3162,32.2999,32.3081,238552.0
2018-11-30 15:00:00,39.7,39.71,39.68,39.7,182106.0,32.3081,32.3162,32.2918,32.3081,182106.0
2018-11-30 15:05:00,39.7,39.73,39.69,39.73,149791.0,32.3081,32.3325,32.2999,32.3325,149791.0
2018-11-30 15:10:00,39.73,39.73,39.71,39.72,139384.0,32.3325,32.3325,32.3162,32.3243,139384.0
2018-11-30 15:15:00,39.72,39.74,39.72,39.73,264693.0,32.3243,32.3406,32.3243,32.3325,264693.0
2018-11-30 15:20:00,39.73,39.76,39.73,39.75,180138.0,32.3325,32.3569,32.3325,32.3488,180138.0
2018-11-30 15:25:00,39.75,39.76,39.73,39.74,275136.0,32.3488,32.3569,32.3325,32.3406,275136.0
2018-11-30 15:30:00,39.74,39.76,39.73,39.73,278478.0,32.3406,32.3569,32.3325,32.3325,278478.0
2018-11-30 15:35:00,39.74,39.75,39.72,39.75,233596.0,32.3406,32.3488,32.3243,32.3488,233596.0
2018-11-30 15:40:00,39.75,39.76,39.73,39.73,247801.0,32.3488,32.3569,32.3325,32.3325,247801.0
2018-11-30 15:45:00,39.73,39.74,39.7,39.73,317957.0,32.3325,32.3406,32.3081,32.3325,317957.0
2018-11-30 15:50:00,39.72,39.73,39.7,39.73,330088.0,32.3243,32.3325,32.3081,32.3325,330088.0
2018-11-30 15:55:00,39.73,39.78,39.73,39.75,736400.0,32.3325,32.3732,32.3325,32.3488,736400.0
2018-12-03 09:30:00,40.36,40.39,40.32,40.35,278533.0,32.8452,32.8696,32.8126,32.837,278533.0
2018-12-03 09:35:00,40.35,40.36,40.32,40.33,212511.0,32.837,32.8452,32.8126,32.8208,212511.0
2018-12-03 09:40:00,40.33,40.36,40.32,40.35,239887.0,32.8208,32.8452,32.8126,32.837,239887.0
2018-12-03 09:45:00,40.35,40.36,40.3,40.32,192555.0,32.837,32.8452,32.7964,32.8126,192555.0
2018-12-03 09:50:00,40.32,40.33,40.28,40.29,109097.0,32.8126,32.8208,32.7801,32.7882,109097.0
2018-12-03 09:55:00,40.3,40.3,40.25,40.27,119926.0,32.7964,32.7964,32.7557,32.7719,119926.0
2018-12-03 10:00:00,40.28,40.29,40.25,40.28,478322.0,32.7801,32.7882,32.7557,32.7801,478322.0
2018-12-03 10:05:00,40.28,40.31,40.27,40.3,226419.0,32.7801,32.8045,32.7719,32.7964,226419.0
2018-12-03 10:10:00,40.3,40.31,40.23,40.24,330469.0,32.7964,32.8045,32.7394,32.7475,330469.0
2018-12-03 10:15:00,40.24,40.28,40.24,40.26,148405.0,32.7475,32.7801,32.7475,32.7638,148405.0
2018-12-03 10:20:00,40.27,40.32,40.26,40.3,260299.0,32.7719,32.8126,32.7638,32.7964,260299.0
2018-12-03 10:25:00,40.31,40.33,40.29,40.3,273408.0,32.8045,32.8208,32.7882,32.7964,273408.0
2018-12-03 10:30:00,40.3,40.3,40.26,40.28,119953.0,32.7964,32.7964,32.7638,32.7801,119953.0
2018-12-03 10:35:00,40.29,40.31,40.27,40.28,264594.0,32.7882,32.8045,32.7719,32.7801,264594.0
2018-12-03 10:40:00,40.28,40.28,40.24,40.27,353693.0,32.7801,32.7801,32.7475,32.7719,353693.0
2018-12-03 10:45:00,40.27,40.28,40.22,40.24,188131.0,32.7719,32.7801,32.7313,32.7475,188131.0
2018-12-03 10:50:00,40.24,40.25,40.19,40.22,271123.0,32.7475,32.7557,32.7068,32.7313,271123.0
2018-12-03 10:55:00,40.22,40.24,40.18,40.19,85494.0,32.7313,32.7475,32.6987,32.7068,85494.0
2018-12-03 11:00:00,40.2,40.22,40.17,40.2,113001.0,32.715,32.7313,32.6906,32.715,113001.0
2018-12-03 11:05:00,40.21,40.25,40.2,40.25,107912.0,32.7231,32.7557,32.715,32.7557,107912.0
2018-12-03 11:10:00,40.25,40.26,40.23,40.24,93045.0,32.7557,32.7638,32.7394,32.7475,93045.0
2018-12-03 11:15:00,40.25,40.27,40.24,40.26,261211.0,32.7557,32.7719,32.7475,32.7638,261211.0
2018-12-03 11:20:00,40.26,40.28,40.23,40.24,187015.0,32.7638,32.7801,32.7394,32.7475,187015.0
2018-12-03 11:25:00,40.24,40.26,40.21,40.25,730143.0,32.7475,32.7638,32.7231,32.7557,730143.0
2018-12-03 11:30:00,40.25,40.27,40.22,40.22,291786.0,32.7557,32.7719,32.7313,32.7313,291786.0
2018-12-03 11:35:00,40.23,40.23,40.18,40.19,123121.0,32.7394,32.7394,32.6987,32.7068,123121.0
2018-12-03 11:40:00,40.19,40.2,40.13,40.15,106607.0,32.7068,32.715,32.658,32.6743,106607.0
2018-12-03 11:45:00,40.14,40.17,40.13,40.16,263277.0,32.6661,32.6906,32.658,32.6824,263277.0
2018-12-03 11:50:00,40.16,40.16,40.14,40.14,274418.0,32.6824,32.6824,32.6661,32.6661,274418.0
2018-12-03 11:55:00,40.14,40.17,40.13,40.15,198399.0,32.6661,32.6906,32.658,32.6743,198399.0
2018-12-03 12:00:00,40.15,40.18,40.15,40.16,74659.0,32.6743,32.6987,32.6743,32.6824,74659.0
2018-12-03 12:05:00,40.17,40.22,40.17,40.22,186681.0,32.6906,32.7313,32.6906,32.7313,186681.0
2018-12-03 12:10:00,40.22,40.23,40.19,40.2,107744.0,32.7313,32.7394,32.7068,32.715,107744.0
2018-12-03 12:15:00,40.2,40.23,40.2,40.22,77366.0,32.715,32.7394,32.715,32.7313,77366.0
2018-12-03 12:20:00,40.21,40.24,40.2,40.23,88446.0,32.7231,32.7475,32.715,32.7394,88446.0
2018-12-03 12:25:00,40.24,40.25,40.23,40.24,105977.0,32.7475,32.7557,32.7394,32.7475,105977.0
2018-12-03 12:30:00,40.25,40.27,40.24,40.27,95618.0,32.7557,32.7719,32.7475,32.7719,95618.0
2018-12-03 12:35:00,40.27,40.27,40.24,40.25,59802.0,32.7719,32.7719,32.7475,32.7557,59802.0
2018-12-03 12:40:00,40.25,40.25,40.22,40.23,65133.0,32.7557,32.7557,32.7313,32.7394,65133.0
2018-12-03 12:45:00,40.23,40.24,40.21,40.23,82083.0,32.7394,32.7475,32.7231,32.7394,82083.0
2018-12-03 12:50:00,40.22,40.24,40.21,40.22,76679.0,32.7313,32.7475,32.7231,32.7313,76679.0
2018-12-03 12:55:00,40.22,40.23,40.2,40.22,119331.0,32.7313,32.7394,32.715,32.7313,119331.0
2018-12-03 13:00:00,40.22,40.25,40.22,40.23,111725.0,32.7313,32.7557,32.7313,32.7394,111725.0
2018-12-03 13:05:00,40.23,40.25,40.22,40.23,75547.0,32.7394,32.7557,32.7313,32.7394,75547.0
2018-12-03 13:10:00,40.24,40.26,40.23,40.25,179419.0,32.7475,32.7638,32.7394,32.7557,179419.0
2018-12-03 13:15:00,40.24,40.27,40.24,40.26,71235.0,32.7475,32.7719,32.7475,32.7638,71235.0
2018-12-03 13:20:00,40.26,40.27,40.25,40.27,67345.0,32.7638,32.7719,32.7557,32.7719,67345.0
2018-12-03 13:25:00,40.27,40.28,40.25,40.27,97065.0,32.7719,32.7801,32.7557,32.7719,97065.0
2018-12-03 13:30:00,40.27,40.27,40.25,40.25,143633.0,32.7719,32.7719,32.7557,32.7557,143633.0
2018-12-03 13:35:00,40.26,40.26,40.23,40.25,161158.0,32.7638,32.7638,32.7394,32.7557,161158.0
2018-12-03 13:40:00,40.24,40.25,40.23,40.24,176716.0,32.7475,32.7557,32.7394,32.7475,176716.0
2018-12-03 13:45:00,40.25,40.25,40.2,40.2,67372.0,32.7557,32.7557,32.715,32.715,67372.0
2018-12-03 13:50:00,40.2,40.24,40.2,40.24,80051.0,32.715,32.7475,32.715,32.7475,80051.0
2018-12-03 13:55:00,40.24,40.24,40.2,40.22,157088.0,32.7475,32.7475,32.715,32.7313,157088.0
2018-12-03 14:00:00,40.22,40.24,40.21,40.22,208041.0,32.7313,32.7475,32.7231,32.7313,208041.0
2018-12-03 14:05:00,40.22,40.22,40.15,40.17,201424.0,32.7313,32.7313,32.6743,32.6906,201424.0
2018-12-03 14:10:00,40.16,40.2,40.16,40.18,104450.0,32.6824,32.715,32.6824,32.6987,104450.0
2018-12-03 14:15:00,40.18,40.22,40.17,40.21,120101.0,32.6987,32.7313,32.6906,32.7231,120101.0
2018-12-03 14:20:00,40.2,40.21,40.19,40.2,92216.0,32.715,32.7231,32.7068,32.715,92216.0
2018-12-03 14:25:00,40.2,40.23,40.19,40.22,113134.0,32.715,32.7394,32.7068,32.7313,113134.0
2018-12-03 14:30:00,40.22,40.24,40.21,40.23,196401.0,32.7313,32.7475,32.7231,32.7394,196401.0
2018-12-03 14:35:00,40.23,40.24,40.22,40.23,196246.0,32.7394,32.7475,32.7313,32.7394,196246.0
2018-12-03 14:40:00,40.23,40.25,40.21,40.22,334773.0,32.7394,32.7557,32.7231,32.7313,334773.0
2018-12-03 14:45:00,40.22,40.23,40.21,40.23,207561.0,32.7313,32.7394,32.7231,32.7394,207561.0
2018-12-03 14:50:00,40.23,40.24,40.19,40.2,376888.0,32.7394,32.7475,32.7068,32.715,376888.0
2018-12-03 14:55:00,40.2,40.22,40.19,40.2,336933.0,32.715,32.7313,32.7068,32.715,336933.0
2018-12-03 15:00:00,40.21,40.22,40.19,40.21,256991.0,32.7231,32.7313,32.7068,32.7231,256991.0
2018-12-03 15:05:00,40.21,40.24,40.19,40.21,318146.0,32.7231,32.7475,32.7068,32.7231,318146.0
2018-12-03 15:10:00,40.22,40.26,40.21,40.25,430256.0,32.7313,32.7638,32.7231,32.7557,430256.0
2018-12-03 15:15:00,40.25,40.28,40.25,40.25,181064.0,32.7557,32.7801,32.7557,32.7557,181064.0
2018-12-03 15:20:00,40.25,40.27,40.24,40.25,292826.0,32.7557,32.7719,32.7475,32.7557,292826.0
2018-12-03 15:25:00,40.25,40.26,40.22,40.25,199557.0,32.7557,32.7638,32.7313,32.7557,199557.0
2018-12-03 15:30:00,40.25,40.28,40.23,40.27,245618.0,32.7557,32.7801,32.7394,32.7719,245618.0
2018-12-03 15:35:00,40.27,40.29,40.27,40.27,293744.0,32.7719,32.7882,32.7719,32.7719,293744.0
2018-12-03 15:40:00,40.28,40.29,40.26,40.27,157410.0,32.7801,32.7882,32.7638,32.7719,157410.0
2018-12-03 15:45:00,40.28,40.29,40.24,40.25,280887.0,32.7801,32.7882,32.7475,32.7557,280887.0
2018-12-03 15:50:00,40.26,40.27,40.25,40.26,140919.0,32.7638,32.7719,32.7557,32.7638,140919.0
2018-12-03 15:55:00,40.26,40.31,40.25,40.29,978540.0,32.7638,32.8045,32.7557,32.7882,978540.0
2018-12-04 09:30:00,40.07,40.12,40.03,40.07,243716.0,32.6092,32.6499,32.5766,32.6092,243716.0
2018-12-04 09:35:00,40.07,40.1,40.05,40.08,191057.0,32.6092,32.6336,32.5929,32.6173,191057.0
2018-12-04 09:40:00,40.08,40.09,40.01,40.01,160056.0,32.6173,32.6255,32.5604,32.5604,160056.0
2018-12-04 09:45:00,40.01,40.03,39.98,39.99,65012.0,32.5604,32.5766,32.5359,32.5441,65012.0
2018-12-04 09:50:00,40.0,40.01,39.96,39.98,188107.0,32.5522,32.5604,32.5197,32.5359,188107.0
2018-12-04 09:55:00,39.99,40.0,39.97,39.99,119624.0,32.5441,32.5522,32.5278,32.5441,119624.0
2018-12-04 10:00:00,39.98,40.0,39.95,39.96,105160.0,32.5359,32.5522,32.5115,32.5197,105160.0
2018-12-04 10:05:00,39.96,39.98,39.94,39.97,190509.0,32.5197,32.5359,32.5034,32.5278,190509.0
2018-12-04 10:10:00,39.98,40.0,39.94,39.94,136226.0,32.5359,32.5522,32.5034,32.5034,136226.0
2018-12-04 10:15:00,39.95,39.99,39.91,39.92,422202.0,32.5115,32.5441,32.479,32.4871,422202.0
2018-12-04 10:20:00,39.92,39.93,39.9,39.91,80454.0,32.4871,32.4952,32.4708,32.479,80454.0
2018-12-04 10:25:00,39.91,39.96,39.9,39.96,334613.0,32.479,32.5197,32.4708,32.5197,334613.0
2018-12-04 10:30:00,39.96,39.96,39.9,39.9,174616.0,32.5197,32.5197,32.4708,32.4708,174616.0
2018-12-04 10:35:00,39.9,39.92,39.87,39.89,260934.0,32.4708,32.4871,32.4464,32.4627,260934.0
2018-12-04 10:40:00,39.9,39.93,39.89,39.91,215711.0,32.4708,32.4952,32.4627,32.479,215711.0
2018-12-04 10:45:00,39.9,39.92,39.89,39.92,146429.0,32.4708,32.4871,32.4627,32.4871,146429.0
2018-12-04 10:50:00,39.92,39.94,39.91,39.94,132856.0,32.4871,32.5034,32.479,32.5034,132856.0
2018-12-04 10:55:00,39.94,39.95,39.89,39.9,98058.0,32.5034,32.5115,32.4627,32.4708,98058.0
2018-12-04 11:00:00,39.89,39.91,39.86,39.91,275293.0,32.4627,32.479,32.4383,32.479,275293.0
2018-12-04 11:05:00,39.91,39.94,39.9,39.91,99478.0,32.479,32.5034,32.4708,32.479,99478.0
2018-12-04 11:10:00,39.9,39.92,39.89,39.91,57807.0,32.4708,32.4871,32.4627,32.479,57807.0
2018-12-04 11:15:00,39.9,39.91,39.88,39.89,223106.0,32.4708,32.479,32.4546,32.4627,223106.0
2018-12-04 11:20:00,39.9,39.91,39.89,39.9,113327.0,32.4708,32.479,32.4627,32.4708,113327.0
2018-12-04 11:25:00,39.89,39.9,39.85,39.87,253647.0,32.4627,32.4708,32.4301,32.4464,253647.0
2018-12-04 11:30:00,39.86,39.87,39.84,39.85,148891.0,32.4383,32.4464,32.422,32.4301,148891.0
2018-12-04 11:35:00,39.85,39.86,39.83,39.86,277516.0,32.4301,32.4383,32.4139,32.4383,277516.0
2018-12-04 11:40:00,39.85,39.88,39.83,39.83,102348.0,32.4301,32.4546,32.4139,32.4139,102348.0
2018-12-04 11:45:00,39.83,39.84,39.81,39.84,87910.0,32.4139,32.422,32.3976,32.422,87910.0
2018-12-04 11:50:00,39.84,39.84,39.82,39.84,82651.0,32.422,32.422,32.4057,32.422,82651.0
2018-12-04 11:55:00,39.84,39.84,39.78,39.79,99369.0,32.422,32.422,32.3732,32.3813,99369.0
2018-12-04 12:00:00,39.78,39.79,39.69,39.7,163239.0,32.3732,32.3813,32.2999,32.3081,163239.0
2018-12-04 12:05:00,39.7,39.7,39.57,39.6,204760.0,32.3081,32.3081,32.2023,32.2267,204760.0
2018-12-04 12:10:00,39.6,39.61,39.52,39.52,190802.0,32.2267,32.2348,32.1616,32.1616,190802.0
2018-12-04 12:15:00,39.51,39.55,39.48,39.54,244855.0,32.1535,32.186,32.129,32.1779,244855.0
2018-12-04 12:20:00,39.53,39.54,39.46,39.47,241781.0,32.1697,32.1779,32.1128,32.1209,241781.0
2018-12-04 12:25:00,39.47,39.5,39.44,39.45,164613.0,32.1209,32.1453,32.0965,32.1046,164613.0
2018-12-04 12:30:00,39.44,39.44,39.32,39.41,357250.0,32.0965,32.0965,31.9988,32.0721,357250.0
2018-12-04 12:35:00,39.41,39.46,39.39,39.42,314222.0,32.0721,32.1128,32.0558,32.0802,314222.0
2018-12-04 12:40:00,39.42,39.46,39.4,39.43,241974.0,32.0802,32.1128,32.0639,32.0883,241974.0
2018-12-04 12:45:00,39.44,39.49,39.44,39.47,239202.0,32.0965,32.1372,32.0965,32.1209,239202.0
2018-12-04 12:50:00,39.48,39.48,39.42,39.44,235480.0,32.129,32.129,32.0802,32.0965,235480.0
2018-12-04 12:55:00,39.44,39.48,39.42,39.43,216454.0,32.0965,32.129,32.0802,32.0883,216454.0
2018-12-04 13:00:00,39.42,39.45,39.39,39.45,134855.0,32.0802,32.1046,32.0558,32.1046,134855.0
2018-12-04 13:05:00,39.44,39.46,39.41,39.41,144206.0,32.0965,32.1128,32.0721,32.0721,144206.0
2018-12-04 13:10:00,39.41,39.45,39.39,39.39,190033.0,32.0721,32.1046,32.0558,32.0558,190033.0
2018-12-04 13:15:00,39.4,39.45,39.39,39.43,240806.0,32.0639,32.1046,32.0558,32.0883,240806.0
2018-12-04 13:20:00,39.43,39.43,39.39,39.4,296940.0,32.0883,32.0883,32.0558,32.0639,296940.0
2018-12-04 13:25:00,39.4,39.41,39.27,39.32,332928.0,32.0639,32.0721,31.9581,31.9988,332928.0
2018-12-04 13:30:00,39.32,39.35,39.3,39.32,412522.0,31.9988,32.0232,31.9826,31.9988,412522.0
2018-12-04 13:35:00,39.32,39.33,39.23,39.24,356848.0,31.9988,32.007,31.9256,31.9337,356848.0
2018-12-04 13:40:00,39.24,39.31,39.21,39.29,551137.0,31.9337,31.9907,31.9093,31.9744,551137.0
2018-12-04 13:45:00,39.29,39.36,39.27,39.33,556972.0,31.9744,32.0314,31.9581,32.007,556972.0
2018-12-04 13:50:00,39.33,39.35,39.3,39.34,353548.0,32.007,32.0232,31.9826,32.0151,353548.0
2018-12-04 13:55:00,39.34,39.41,39.34,39.37,350637.0,32.0151,32.0721,32.0151,32.0395,350637.0
2018-12-04 14:00:00,39.36,39.37,39.32,39.33,237660.0,32.0314,32.0395,31.9988,32.007,237660.0
2018-12-04 14:05:00,39.32,39.41,39.31,39.4,263891.0,31.9988,32.0721,31.9907,32.0639,263891.0
2018-12-04 14:10:00,39.4,39.43,39.38,39.42,575001.0,32.0639,32.0883,32.0477,32.0802,575001.0
2018-12-04 14:15:00,39.41,39.42,39.39,39.4,180475.0,32.0721,32.0802,32.0558,32.0639,180475.0
2018-12-04 14:20:00,39.4,39.42,39.39,39.4,151268.0,32.0639,32.0802,32.0558,32.0639,151268.0
2018-12-04 14:25:00,39.39,39.4,39.34,39.34,131190.0,32.0558,32.0639,32.0151,32.0151,131190.0
2018-12-04 14:30:00,39.35,39.41,39.34,39.4,164718.0,32.0232,32.0721,32.0151,32.0639,164718.0
2018-12-04 14:35:00,39.4,39.41,39.36,39.41,708332.0,32.0639,32.0721,32.0314,32.0721,708332.0
2018-12-04 14:40:00,39.4,39.42,39.39,39.41,311385.0,32.0639,32.0802,32.0558,32.0721,311385.0
2018-12-04 14:45:00,39.41,39.47,39.4,39.47,509897.0,32.0721,32.1209,32.0639,32.1209,509897.0
2018-12-04 14:50:00,39.46,39.48,39.44,39.45,157109.0,32.1128,32.129,32.0965,32.1046,157109.0
2018-12-04 14:55:00,39.45,39.46,39.39,39.4,333153.0,32.1046,32.1128,32.0558,32.0639,333153.0
2018-12-04 15:00:00,39.39,39.4,39.34,39.37,211007.0,32.0558,32.0639,32.0151,32.0395,211007.0
2018-12-04 15:05:00,39.36,39.39,39.35,39.36,345625.0,32.0314,32.0558,32.0232,32.0314,345625.0
2018-12-04 15:10:00,39.36,39.37,39.32,39.35,215116.0,32.0314,32.0395,31.9988,32.0232,215116.0
2018-12-04 15:15:00,39.35,39.4,39.33,39.34,305653.0,32.0232,32.0639,32.007,32.0151,305653.0
2018-12-04 15:20:00,39.35,39.39,39.3,39.3,176625.0,32.0232,32.0558,31.9826,31.9826,176625.0
2018-12-04 15:25:00,39.31,39.35,39.29,39.3,201274.0,31.9907,32.0232,31.9744,31.9826,201274.0
2018-12-04 15:30:00,39.3,39.34,39.28,39.32,289610.0,31.9826,32.0151,31.9663,31.9988,289610.0
2018-12-04 15:35:00,39.32,39.36,39.27,39.28,710001.0,31.9988,32.0314,31.9581,31.9663,710001.0
2018-12-04 15:40:00,39.28,39.29,39.26,39.28,345104.0,31.9663,31.9744,31.95,31.9663,345104.0
2018-12-04 15:45:00,39.28,39.32,39.26,39.32,609635.0,31.9663,31.9988,31.95,31.9988,609635.0
2018-12-04 15:50:00,39.31,39.33,39.24,39.27,373942.0,31.9907,32.007,31.9337,31.9581,373942.0
2018-12-04 15:55:00,39.26,39.27,39.22,39.26,572351.0,31.95,31.9581,31.9174,31.95,572351.0
2018-12-06 09:30:00,38.55,38.58,38.47,38.56,707123.0,31.3722,31.3966,31.3071,31.3803,707123.0
2018-12-06 09:35:00,38.57,38.67,38.55,38.67,381910.0,31.3885,31.4699,31.3722,31.4699,381910.0
2018-12-06 09:40:00,38.66,38.66,38.58,38.62,192106.0,31.4617,31.4617,31.3966,31.4292,192106.0
2018-12-06 09:45:00,38.61,38.64,38.5,38.51,182488.0,31.421,31.4454,31.3315,31.3396,182488.0
2018-12-06 09:50:00,38.51,38.52,38.43,38.44,217118.0,31.3396,31.3478,31.2745,31.2827,217118.0
2018-12-06 09:55:00,38.43,38.5,38.43,38.48,214414.0,31.2745,31.3315,31.2745,31.3152,214414.0
2018-12-06 10:00:00,38.48,38.54,38.46,38.53,323159.0,31.3152,31.3641,31.299,31.3559,323159.0
2018-12-06 10:05:00,38.53,38.57,38.47,38.56,265143.0,31.3559,31.3885,31.3071,31.3803,265143.0
2018-12-06 10:10:00,38.55,38.57,38.49,38.53,400280.0,31.3722,31.3885,31.3234,31.3559,400280.0
2018-12-06 10:15:00,38.54,38.59,38.49,38.51,384888.0,31.3641,31.4047,31.3234,31.3396,384888.0
2018-12-06 10:20:00,38.51,38.55,38.49,38.51,369215.0,31.3396,31.3722,31.3234,31.3396,369215.0
2018-12-06 10:25:00,38.51,38.61,38.48,38.59,291728.0,31.3396,31.421,31.3152,31.4047,291728.0
2018-12-06 10:30:00,38.59,38.61,38.51,38.52,970800.0,31.4047,31.421,31.3396,31.3478,970800.0
2018-12-06 10:35:00,38.52,38.55,38.48,38.51,243749.0,31.3478,31.3722,31.3152,31.3396,243749.0
2018-12-06 10:40:00,38.52,38.56,38.47,38.52,284658.0,31.3478,31.3803,31.3071,31.3478,284658.0
2018-12-06 10:45:00,38.52,38.53,38.44,38.45,325156.0,31.3478,31.3559,31.2827,31.2908,325156.0
2018-12-06 10:50:00,38.45,38.46,38.42,38.44,483194.0,31.2908,31.299,31.2664,31.2827,483194.0
2018-12-06 10:55:00,38.45,38.45,38.34,38.35,629826.0,31.2908,31.2908,31.2013,31.2094,629826.0
2018-12-06 11:00:00,38.36,38.4,38.34,38.39,327440.0,31.2176,31.2501,31.2013,31.242,327440.0
2018-12-06 11:05:00,38.38,38.4,38.34,38.34,611821.0,31.2339,31.2501,31.2013,31.2013,611821.0
2018-12-06 11:10:00,38.35,38.36,38.29,38.3,650004.0,31.2094,31.2176,31.1606,31.1687,650004.0
2018-12-06 11:15:00,38.3,38.34,38.28,38.31,456688.0,31.1687,31.2013,31.1525,31.1769,456688.0
2018-12-06 11:20:00,38.3,38.32,38.25,38.26,394383.0,31.1687,31.185,31.1281,31.1362,394383.0
2018-12-06 11:25:00,38.26,38.28,38.17,38.19,805170.0,31.1362,31.1525,31.063,31.0792,805170.0
2018-12-06 11:30:00,38.18,38.27,38.16,38.25,1907459.0,31.0711,31.1443,31.0548,31.1281,1907459.0
2018-12-06 11:35:00,38.26,38.32,38.26,38.3,757577.0,31.1362,31.185,31.1362,31.1687,757577.0
2018-12-06 11:40:00,38.3,38.37,38.29,38.35,261797.0,31.1687,31.2257,31.1606,31.2094,261797.0
2018-12-06 11:45:00,38.35,38.4,38.35,38.38,704713.0,31.2094,31.2501,31.2094,31.2339,704713.0
2018-12-06 11:50:00,38.38,38.45,38.36,38.44,461711.0,31.2339,31.2908,31.2176,31.2827,461711.0
2018-12-06 11:55:00,38.44,38.47,38.42,38.47,417204.0,31.2827,31.3071,31.2664,31.3071,417204.0
2018-12-06 12:00:00,38.47,38.48,38.43,38.45,713632.0,31.3071,31.3152,31.2745,31.2908,713632.0
2018-12-06 12:05:00,38.44,38.47,38.42,38.43,343759.0,31.2827,31.3071,31.2664,31.2745,343759.0
2018-12-06 12:10:00,38.44,38.47,38.42,38.47,542374.0,31.2827,31.3071,31.2664,31.3071,542374.0
2018-12-06 12:15:00,38.47,38.55,38.46,38.52,474986.0,31.3071,31.3722,31.299,31.3478,474986.0
2018-12-06 12:20:00,38.52,38.58,38.5,38.56,555909.0,31.3478,31.3966,31.3315,31.3803,555909.0
2018-12-06 12:25:00,38.56,38.6,38.55,38.59,558486.0,31.3803,31.4129,31.3722,31.4047,558486.0
2018-12-06 12:30:00,38.59,38.62,38.57,38.6,515262.0,31.4047,31.4292,31.3885,31.4129,515262.0
2018-12-06 12:35:00,38.6,38.63,38.56,38.57,670977.0,31.4129,31.4373,31.3803,31.3885,670977.0
2018-12-06 12:40:00,38.58,38.6,38.56,38.6,397838.0,31.3966,31.4129,31.3803,31.4129,397838.0
2018-12-06 12:45:00,38.6,38.62,38.58,38.6,431302.0,31.4129,31.4292,31.3966,31.4129,431302.0
2018-12-06 12:50:00,38.6,38.66,38.58,38.65,251186.0,31.4129,31.4617,31.3966,31.4536,251186.0
2018-12-06 12:55:00,38.66,38.67,38.64,38.64,189615.0,31.4617,31.4699,31.4454,31.4454,189615.0
2018-12-06 13:00:00,38.64,38.66,38.6,38.6,425930.0,31.4454,31.4617,31.4129,31.4129,425930.0
2018-12-06 13:05:00,38.61,38.62,38.56,38.57,238351.0,31.421,31.4292,31.3803,31.3885,238351.0
2018-12-06 13:10:00,38.57,38.58,38.55,38.56,876992.0,31.3885,31.3966,31.3722,31.3803,876992.0
2018-12-06 13:15:00,38.56,38.58,38.52,38.53,232505.0,31.3803,31.3966,31.3478,31.3559,232505.0
2018-12-06 13:20:00,38.54,38.56,38.51,38.55,491664.0,31.3641,31.3803,31.3396,31.3722,491664.0
2018-12-06 13:25:00,38.55,38.57,38.51,38.51,247470.0,31.3722,31.3885,31.3396,31.3396,247470.0
2018-12-06 13:30:00,38.51,38.51,38.46,38.49,319799.0,31.3396,31.3396,31.299,31.3234,319799.0
2018-12-06 13:35:00,38.48,38.51,38.46,38.49,272118.0,31.3152,31.3396,31.299,31.3234,272118.0
2018-12-06 13:40:00,38.49,38.56,38.49,38.55,311589.0,31.3234,31.3803,31.3234,31.3722,311589.0
2018-12-06 13:45:00,38.55,38.59,38.54,38.59,271253.0,31.3722,31.4047,31.3641,31.4047,271253.0
2018-12-06 13:50:00,38.59,38.65,38.59,38.64,256739.0,31.4047,31.4536,31.4047,31.4454,256739.0
2018-12-06 13:55:00,38.65,38.7,38.62,38.69,505825.0,31.4536,31.4943,31.4292,31.4861,505825.0
2018-12-06 14:00:00,38.69,38.72,38.68,38.68,407469.0,31.4861,31.5105,31.478,31.478,407469.0
2018-12-06 14:05:00,38.68,38.69,38.66,38.68,333917.0,31.478,31.4861,31.4617,31.478,333917.0
2018-12-06 14:10:00,38.66,38.66,38.59,38.63,357404.0,31.4617,31.4617,31.4047,31.4373,357404.0
2018-12-06 14:15:00,38.62,38.65,38.56,38.57,262419.0,31.4292,31.4536,31.3803,31.3885,262419.0
2018-12-06 14:20:00,38.57,38.6,38.55,38.57,276617.0,31.3885,31.4129,31.3722,31.3885,276617.0
2018-12-06 14:25:00,38.58,38.66,38.58,38.66,466928.0,31.3966,31.4617,31.3966,31.4617,466928.0
2018-12-06 14:30:00,38.65,38.66,38.58,38.61,235326.0,31.4536,31.4617,31.3966,31.421,235326.0
2018-12-06 14:35:00,38.62,38.64,38.58,38.59,304259.0,31.4292,31.4454,31.3966,31.4047,304259.0
2018-12-06 14:40:00,38.59,38.64,38.59,38.59,449642.0,31.4047,31.4454,31.4047,31.4047,449642.0
2018-12-06 14:45:00,38.6,38.61,38.53,38.55,868922.0,31.4129,31.421,31.3559,31.3722,868922.0
2018-12-06 14:50:00,38.55,38.67,38.54,38.65,406458.0,31.3722,31.4699,31.3641,31.4536,406458.0
2018-12-06 14:55:00,38.65,38.68,38.63,38.65,270100.0,31.4536,31.478,31.4373,31.4536,270100.0
2018-12-06 15:00:00,38.66,38.72,38.66,38.66,614086.0,31.4617,31.5105,31.4617,31.4617,614086.0
2018-12-06 15:05:00,38.67,38.69,38.63,38.67,333181.0,31.4699,31.4861,31.4373,31.4699,333181.0
2018-12-06 15:10:00,38.67,38.7,38.66,38.66,641735.0,31.4699,31.4943,31.4617,31.4617,641735.0
2018-12-06 15:15:00,38.67,38.71,38.65,38.69,856211.0,31.4699,31.5024,31.4536,31.4861,856211.0
2018-12-06 15:20:00,38.69,38.7,38.66,38.69,706277.0,31.4861,31.4943,31.4617,31.4861,706277.0
2018-12-06 15:25:00,38.69,38.73,38.68,38.71,669343.0,31.4861,31.5187,31.478,31.5024,669343.0
2018-12-06 15:30:00,38.71,38.81,38.7,38.78,770779.0,31.5024,31.5838,31.4943,31.5594,770779.0
2018-12-06 15:35:00,38.78,38.8,38.77,38.79,617602.0,31.5594,31.5756,31.5512,31.5675,617602.0
2018-12-06 15:40:00,38.78,38.83,38.74,38.82,1090241.0,31.5594,31.6001,31.5268,31.5919,1090241.0
2018-12-06 15:45:00,38.82,38.87,38.8,38.86,1170035.0,31.5919,31.6326,31.5756,31.6245,1170035.0
2018-12-06 15:50:00,38.86,38.89,38.84,38.88,1166122.0,31.6245,31.6489,31.6082,31.6408,1166122.0
2018-12-06 15:55:00,38.88,38.91,38.87,38.88,1167225.0,31.6408,31.6652,31.6326,31.6408,1167225.0
2018-12-07 09:30:00,38.93,38.98,38.9,38.98,655538.0,31.6814,31.7221,31.657,31.7221,655538.0
2018-12-07 09:35:00,38.98,39.04,38.97,39.03,430324.0,31.7221,31.771,31.714,31.7628,430324.0
2018-12-07 09:40:00,39.03,39.09,39.02,39.04,291966.0,31.7628,31.8117,31.7547,31.771,291966.0
2018-12-07 09:45:00,39.05,39.07,39.01,39.01,271069.0,31.7791,31.7954,31.7465,31.7465,271069.0
2018-12-07 09:50:00,39.01,39.03,38.99,39.01,176465.0,31.7465,31.7628,31.7303,31.7465,176465.0
2018-12-07 09:55:00,39.01,39.04,38.98,39.0,374035.0,31.7465,31.771,31.7221,31.7384,374035.0
2018-12-07 10:00:00,39.0,39.03,38.98,39.03,260408.0,31.7384,31.7628,31.7221,31.7628,260408.0
2018-12-07 10:05:00,39.03,39.04,38.96,38.96,422413.0,31.7628,31.771,31.7059,31.7059,422413.0
2018-12-07 10:10:00,38.96,38.97,38.93,38.94,232872.0,31.7059,31.714,31.6814,31.6896,232872.0
2018-12-07 10:15:00,38.93,38.94,38.84,38.84,434704.0,31.6814,31.6896,31.6082,31.6082,434704.0
2018-12-07 10:20:00,38.85,38.87,38.8,38.81,188144.0,31.6163,31.6326,31.5756,31.5838,188144.0
2018-12-07 10:25:00,38.81,38.85,38.77,38.84,188527.0,31.5838,31.6163,31.5512,31.6082,188527.0
2018-12-07 10:30:00,38.84,38.84,38.8,38.8,438984.0,31.6082,31.6082,31.5756,31.5756,438984.0
2018-12-07 10:35:00,38.79,38.81,38.72,38.77,572332.0,31.5675,31.5838,31.5105,31.5512,572332.0
2018-12-07 10:40:00,38.77,38.84,38.75,38.82,608713.0,31.5512,31.6082,31.535,31.5919,608713.0
2018-12-07 10:45:00,38.82,38.86,38.79,38.81,556602.0,31.5919,31.6245,31.5675,31.5838,556602.0
2018-12-07 10:50:00,38.81,38.84,38.77,38.8,296551.0,31.5838,31.6082,31.5512,31.5756,296551.0
2018-12-07 10:55:00,38.81,38.85,38.81,38.85,412762.0,31.5838,31.6163,31.5838,31.6163,412762.0
2018-12-07 11:00:00,38.85,38.88,38.77,38.78,276452.0,31.6163,31.6408,31.5512,31.5594,276452.0
2018-12-07 11:05:00,38.77,38.78,38.72,38.74,319845.0,31.5512,31.5594,31.5105,31.5268,319845.0
2018-12-07 11:10:00,38.74,38.76,38.7,38.71,390758.0,31.5268,31.5431,31.4943,31.5024,390758.0
2018-12-07 11:15:00,38.71,38.73,38.68,38.7,322177.0,31.5024,31.5187,31.478,31.4943,322177.0
2018-12-07 11:20:00,38.7,38.71,38.65,38.68,1538609.0,31.4943,31.5024,31.4536,31.478,1538609.0
2018-12-07 11:25:00,38.68,38.71,38.65,38.68,776038.0,31.478,31.5024,31.4536,31.478,776038.0
2018-12-07 11:30:00,38.68,38.71,38.63,38.65,649365.0,31.478,31.5024,31.4373,31.4536,649365.0
2018-12-07 11:35:00,38.65,38.68,38.63,38.65,688651.0,31.4536,31.478,31.4373,31.4536,688651.0
2018-12-07 11:40:00,38.65,38.71,38.61,38.7,345939.0,31.4536,31.5024,31.421,31.4943,345939.0
2018-12-07 11:45:00,38.7,38.72,38.67,38.69,365384.0,31.4943,31.5105,31.4699,31.4861,365384.0
2018-12-07 11:50:00,38.68,38.69,38.61,38.61,243920.0,31.478,31.4861,31.421,31.421,243920.0
2018-12-07 11:55:00,38.6,38.62,38.57,38.57,665809.0,31.4129,31.4292,31.3885,31.3885,665809.0
2018-12-07 12:00:00,38.57,38.64,38.57,38.61,668850.0,31.3885,31.4454,31.3885,31.421,668850.0
2018-12-07 12:05:00,38.62,38.63,38.57,38.6,378723.0,31.4292,31.4373,31.3885,31.4129,378723.0
2018-12-07 12:10:00,38.59,38.67,38.58,38.63,392993.0,31.4047,31.4699,31.3966,31.4373,392993.0
2018-12-07 12:15:00,38.63,38.63,38.54,38.56,652963.0,31.4373,31.4373,31.3641,31.3803,652963.0
2018-12-07 12:20:00,38.56,38.63,38.56,38.61,506972.0,31.3803,31.4373,31.3803,31.421,506972.0
2018-12-07 12:25:00,38.61,38.63,38.58,38.6,404924.0,31.421,31.4373,31.3966,31.4129,404924.0
2018-12-07 12:30:00,38.59,38.59,38.52,38.54,393787.0,31.4047,31.4047,31.3478,31.3641,393787.0
2018-12-07 12:35:00,38.54,38.56,38.53,38.55,473521.0,31.3641,31.3803,31.3559,31.3722,473521.0
2018-12-07 12:40:00,38.56,38.56,38.51,38.53,242302.0,31.3803,31.3803,31.3396,31.3559,242302.0
2018-12-07 12:45:00,38.54,38.57,38.54,38.55,458192.0,31.3641,31.3885,31.3641,31.3722,458192.0
2018-12-07 12:50:00,38.54,38.63,38.54,38.63,582736.0,31.3641,31.4373,31.3641,31.4373,582736.0
2018-12-07 12:55:00,38.63,38.68,38.62,38.66,474317.0,31.4373,31.478,31.4292,31.4617,474317.0
2018-12-07 13:00:00,38.66,38.71,38.64,38.69,486329.0,31.4617,31.5024,31.4454,31.4861,486329.0
2018-12-07 13:05:00,38.69,38.69,38.64,38.64,317840.0,31.4861,31.4861,31.4454,31.4454,317840.0
2018-12-07 13:10:00,38.64,38.65,38.58,38.59,232454.0,31.4454,31.4536,31.3966,31.4047,232454.0
2018-12-07 13:15:00,38.59,38.61,38.54,38.55,219104.0,31.4047,31.421,31.3641,31.3722,219104.0
2018-12-07 13:20:00,38.55,38.61,38.54,38.6,504154.0,31.3722,31.421,31.3641,31.4129,504154.0
2018-12-07 13:25:00,38.59,38.61,38.55,38.59,179200.0,31.4047,31.421,31.3722,31.4047,179200.0
2018-12-07 13:30:00,38.59,38.6,38.54,38.55,191779.0,31.4047,31.4129,31.3641,31.3722,191779.0
2018-12-07 13:35:00,38.55,38.58,38.53,38.55,370023.0,31.3722,31.3966,31.3559,31.3722,370023.0
2018-12-07 13:40:00,38.55,38.58,38.54,38.56,241123.0,31.3722,31.3966,31.3641,31.3803,241123.0
2018-12-07 13:45:00,38.56,38.59,38.52,38.52,495402.0,31.3803,31.4047,31.3478,31.3478,495402.0
2018-12-07 13:50:00,38.52,38.55,38.5,38.54,267868.0,31.3478,31.3722,31.3315,31.3641,267868.0
2018-12-07 13:55:00,38.53,38.53,38.49,38.5,577747.0,31.3559,31.3559,31.3234,31.3315,577747.0
2018-12-07 14:00:00,38.49,38.49,38.45,38.46,367308.0,31.3234,31.3234,31.2908,31.299,367308.0
2018-12-07 14:05:00,38.46,38.49,38.44,38.46,349482.0,31.299,31.3234,31.2827,31.299,349482.0
2018-12-07 14:10:00,38.46,38.47,38.42,38.44,829915.0,31.299,31.3071,31.2664,31.2827,829915.0
2018-12-07 14:15:00,38.45,38.52,38.44,38.51,610015.0,31.2908,31.3478,31.2827,31.3396,610015.0
2018-12-07 14:20:00,38.52,38.55,38.5,38.5,520906.0,31.3478,31.3722,31.3315,31.3315,520906.0
2018-12-07 14:25:00,38.5,38.53,38.47,38.52,381591.0,31.3315,31.3559,31.3071,31.3478,381591.0
2018-12-07 14:30:00,38.53,38.54,38.48,38.51,354915.0,31.3559,31.3641,31.3152,31.3396,354915.0
2018-12-07 14:35:00,38.51,38.51,38.46,38.47,615309.0,31.3396,31.3396,31.299,31.3071,615309.0
2018-12-07 14:40:00,38.46,38.48,38.43,38.44,335033.0,31.299,31.3152,31.2745,31.2827,335033.0
2018-12-07 14:45:00,38.44,38.5,38.4,38.48,487135.0,31.2827,31.3315,31.2501,31.3152,487135.0
2018-12-07 14:50:00,38.49,38.52,38.43,38.43,423961.0,31.3234,31.3478,31.2745,31.2745,423961.0
2018-12-07 14:55:00,38.44,38.45,38.39,38.4,937509.0,31.2827,31.2908,31.242,31.2501,937509.0
2018-12-07 15:00:00,38.41,38.42,38.36,38.37,879069.0,31.2583,31.2664,31.2176,31.2257,879069.0
2018-12-07 15:05:00,38.38,38.44,38.37,38.44,572524.0,31.2339,31.2827,31.2257,31.2827,572524.0
2018-12-07 15:10:00,38.44,38.49,38.43,38.44,558015.0,31.2827,31.3234,31.2745,31.2827,558015.0
2018-12-07 15:15:00,38.43,38.48,38.41,38.45,615154.0,31.2745,31.3152,31.2583,31.2908,615154.0
2018-12-07 15:20:00,38.45,38.47,38.43,38.44,514816.0,31.2908,31.3071,31.2745,31.2827,514816.0
2018-12-07 15:25:00,38.44,38.49,38.41,38.46,718191.0,31.2827,31.3234,31.2583,31.299,718191.0
2018-12-07 15:30:00,38.46,38.55,38.44,38.54,807380.0,31.299,31.3722,31.2827,31.3641,807380.0
2018-12-07 15:35:00,38.54,38.59,38.5,38.5,1010700.0,31.3641,31.4047,31.3315,31.3315,1010700.0
2018-12-07 15:40:00,38.5,38.54,38.48,38.51,1328915.0,31.3315,31.3641,31.3152,31.3396,1328915.0
2018-12-07 15:45:00,38.51,38.52,38.45,38.46,756546.0,31.3396,31.3478,31.2908,31.299,756546.0
2018-12-07 15:50:00,38.46,38.51,38.45,38.48,796530.0,31.299,31.3396,31.2908,31.3152,796530.0
2018-12-07 15:55:00,38.48,38.51,38.47,38.48,1318249.0,31.3152,31.3396,31.3071,31.3152,1318249.0
2018-12-10 09:30:00,38.3,38.33,38.25,38.32,574150.0,31.1687,31.1932,31.1281,31.185,574150.0
2018-12-10 09:35:00,38.32,38.34,38.27,38.3,241074.0,31.185,31.2013,31.1443,31.1687,241074.0
2018-12-10 09:40:00,38.3,38.35,38.28,38.33,134821.0,31.1687,31.2094,31.1525,31.1932,134821.0
2018-12-10 09:45:00,38.33,38.33,38.21,38.22,181546.0,31.1932,31.1932,31.0955,31.1036,181546.0
2018-12-10 09:50:00,38.21,38.23,38.16,38.19,352273.0,31.0955,31.1118,31.0548,31.0792,352273.0
2018-12-10 09:55:00,38.19,38.24,38.19,38.21,148470.0,31.0792,31.1199,31.0792,31.0955,148470.0
2018-12-10 10:00:00,38.22,38.25,38.19,38.25,217068.0,31.1036,31.1281,31.0792,31.1281,217068.0
2018-12-10 10:05:00,38.25,38.28,38.2,38.2,284060.0,31.1281,31.1525,31.0874,31.0874,284060.0
2018-12-10 10:10:00,38.21,38.28,38.17,38.28,376255.0,31.0955,31.1525,31.063,31.1525,376255.0
2018-12-10 10:15:00,38.27,38.28,38.23,38.26,378456.0,31.1443,31.1525,31.1118,31.1362,378456.0
2018-12-10 10:20:00,38.27,38.28,38.24,38.25,237831.0,31.1443,31.1525,31.1199,31.1281,237831.0
2018-12-10 10:25:00,38.26,38.26,38.2,38.23,394635.0,31.1362,31.1362,31.0874,31.1118,394635.0
2018-12-10 10:30:00,38.22,38.26,38.15,38.16,244441.0,31.1036,31.1362,31.0467,31.0548,244441.0
2018-12-10 10:35:00,38.16,38.19,38.11,38.12,233215.0,31.0548,31.0792,31.0141,31.0223,233215.0
2018-12-10 10:40:00,38.12,38.13,38.08,38.08,608144.0,31.0223,31.0304,30.9897,30.9897,608144.0
2018-12-10 10:45:00,38.08,38.13,38.05,38.09,327520.0,30.9897,31.0304,30.9653,30.9978,327520.0
2018-12-10 10:50:00,38.09,38.09,37.98,37.98,325075.0,30.9978,30.9978,30.9083,30.9083,325075.0
2018-12-10 10:55:00,37.99,38.03,37.92,37.94,264022.0,30.9165,30.949,30.8595,30.8758,264022.0
2018-12-10 11:00:00,37.95,37.95,37.81,37.83,494976.0,30.8839,30.8839,30.77,30.7863,494976.0
2018-12-10 11:05:00,37.84,37.87,37.82,37.82,2084793.0,30.7944,30.8188,30.7781,30.7781,2084793.0
2018-12-10 11:10:00,37.82,37.86,37.8,37.86,275264.0,30.7781,30.8107,30.7618,30.8107,275264.0
2018-12-10 11:15:00,37.85,37.86,37.77,37.81,249116.0,30.8025,30.8107,30.7374,30.77,249116.0
2018-12-10 11:20:00,37.8,37.84,37.76,37.77,590992.0,30.7618,30.7944,30.7293,30.7374,590992.0
2018-12-10 11:25:00,37.77,37.84,37.77,37.82,503790.0,30.7374,30.7944,30.7374,30.7781,503790.0
2018-12-10 11:30:00,37.82,37.86,37.79,37.82,343050.0,30.7781,30.8107,30.7537,30.7781,343050.0
2018-12-10 11:35:00,37.82,37.94,37.82,37.92,635643.0,30.7781,30.8758,30.7781,30.8595,635643.0
2018-12-10 11:40:00,37.92,37.93,37.89,37.91,251331.0,30.8595,30.8676,30.8351,30.8514,251331.0
2018-12-10 11:45:00,37.91,37.97,37.9,37.94,397035.0,30.8514,30.9002,30.8432,30.8758,397035.0
2018-12-10 11:50:00,37.95,37.97,37.91,37.93,351712.0,30.8839,30.9002,30.8514,30.8676,351712.0
2018-12-10 11:55:00,37.93,37.96,37.85,37.88,432225.0,30.8676,30.8921,30.8025,30.8269,432225.0
2018-12-10 12:00:00,37.88,37.89,37.85,37.87,400553.0,30.8269,30.8351,30.8025,30.8188,400553.0
2018-12-10 12:05:00,37.87,37.92,37.84,37.88,212313.0,30.8188,30.8595,30.7944,30.8269,212313.0
2018-12-10 12:10:00,37.88,37.94,37.86,37.91,353942.0,30.8269,30.8758,30.8107,30.8514,353942.0
2018-12-10 12:15:00,37.91,37.94,37.85,37.86,283242.0,30.8514,30.8758,30.8025,30.8107,283242.0
2018-12-10 12:20:00,37.86,37.89,37.84,37.87,299058.0,30.8107,30.8351,30.7944,30.8188,299058.0
2018-12-10 12:25:00,37.86,37.91,37.86,37.88,281551.0,30.8107,30.8514,30.8107,30.8269,281551.0
2018-12-10 12:30:00,37.88,37.94,37.88,37.93,260853.0,30.8269,30.8758,30.8269,30.8676,260853.0
2018-12-10 12:35:00,37.93,38.03,37.92,38.01,548280.0,30.8676,30.949,30.8595,30.9327,548280.0
2018-12-10 12:40:00,38.02,38.08,38.02,38.04,191248.0,30.9409,30.9897,30.9409,30.9572,191248.0
2018-12-10 12:45:00,38.04,38.09,38.03,38.09,233159.0,30.9572,30.9978,30.949,30.9978,233159.0
2018-12-10 12:50:00,38.09,38.1,38.06,38.08,188514.0,30.9978,31.006,30.9734,30.9897,188514.0
2018-12-10 12:55:00,38.08,38.1,38.05,38.06,159480.0,30.9897,31.006,30.9653,30.9734,159480.0
2018-12-10 13:00:00,38.07,38.08,38.04,38.05,230775.0,30.9816,30.9897,30.9572,30.9653,230775.0
2018-12-10 13:05:00,38.06,38.09,38.04,38.05,334149.0,30.9734,30.9978,30.9572,30.9653,334149.0
2018-12-10 13:10:00,38.05,38.12,38.03,38.09,405134.0,30.9653,31.0223,30.949,30.9978,405134.0
2018-12-10 13:15:00,38.08,38.1,38.06,38.07,200129.0,30.9897,31.006,30.9734,30.9816,200129.0
2018-12-10 13:20:00,38.08,38.09,38.03,38.04,709523.0,30.9897,30.9978,30.949,30.9572,709523.0
2018-12-10 13:25:00,38.04,38.06,38.02,38.03,121765.0,30.9572,30.9734,30.9409,30.949,121765.0
2018-12-10 13:30:00,38.03,38.1,38.02,38.09,182061.0,30.949,31.006,30.9409,30.9978,182061.0
2018-12-10 13:35:00,38.09,38.13,38.08,38.1,361365.0,30.9978,31.0304,30.9897,31.006,361365.0
2018-12-10 13:40:00,38.1,38.12,38.07,38.08,215824.0,31.006,31.0223,30.9816,30.9897,215824.0
2018-12-10 13:45:00,38.08,38.14,38.07,38.13,238616.0,30.9897,31.0385,30.9816,31.0304,238616.0
2018-12-10 13:50:00,38.12,38.17,38.12,38.16,207209.0,31.0223,31.063,31.0223,31.0548,207209.0
2018-12-10 13:55:00,38.16,38.16,38.13,38.14,176197.0,31.0548,31.0548,31.0304,31.0385,176197.0
2018-12-10 14:00:00,38.14,38.16,38.11,38.12,353121.0,31.0385,31.0548,31.0141,31.0223,353121.0
2018-12-10 14:05:00,38.11,38.16,38.11,38.14,266933.0,31.0141,31.0548,31.0141,31.0385,266933.0
2018-12-10 14:10:00,38.14,38.15,38.1,38.1,218977.0,31.0385,31.0467,31.006,31.006,218977.0
2018-12-10 14:15:00,38.11,38.13,38.08,38.1,290903.0,31.0141,31.0304,30.9897,31.006,290903.0
2018-12-10 14:20:00,38.11,38.13,38.07,38.1,389266.0,31.0141,31.0304,30.9816,31.006,389266.0
2018-12-10 14:25:00,38.11,38.15,38.1,38.14,415651.0,31.0141,31.0467,31.006,31.0385,415651.0
2018-12-10 14:30:00,38.14,38.22,38.14,38.21,755117.0,31.0385,31.1036,31.0385,31.0955,755117.0
2018-12-10 14:35:00,38.22,38.22,38.19,38.2,500611.0,31.1036,31.1036,31.0792,31.0874,500611.0
2018-12-10 14:40:00,38.2,38.23,38.19,38.22,249577.0,31.0874,31.1118,31.0792,31.1036,249577.0
2018-12-10 14:45:00,38.22,38.24,38.19,38.22,760733.0,31.1036,31.1199,31.0792,31.1036,760733.0
2018-12-10 14:50:00,38.21,38.23,38.2,38.21,439553.0,31.0955,31.1118,31.0874,31.0955,439553.0
2018-12-10 14:55:00,38.21,38.24,38.14,38.16,784735.0,31.0955,31.1199,31.0385,31.0548,784735.0
2018-12-10 15:00:00,38.17,38.19,38.15,38.17,463907.0,31.063,31.0792,31.0467,31.063,463907.0
2018-12-10 15:05:00,38.17,38.2,38.16,38.19,261164.0,31.063,31.0874,31.0548,31.0792,261164.0
2018-12-10 15:10:00,38.19,38.2,38.14,38.16,840887.0,31.0792,31.0874,31.0385,31.0548,840887.0
2018-12-10 15:15:00,38.15,38.15,38.11,38.14,332576.0,31.0467,31.0467,31.0141,31.0385,332576.0
2018-12-10 15:20:00,38.13,38.16,38.13,38.15,245851.0,31.0304,31.0548,31.0304,31.0467,245851.0
2018-12-10 15:25:00,38.15,38.17,38.15,38.17,332392.0,31.0467,31.063,31.0467,31.063,332392.0
2018-12-10 15:30:00,38.17,38.25,38.17,38.25,1189462.0,31.063,31.1281,31.063,31.1281,1189462.0
2018-12-10 15:35:00,38.25,38.29,38.24,38.27,415752.0,31.1281,31.1606,31.1199,31.1443,415752.0
2018-12-10 15:40:00,38.26,38.27,38.24,38.25,572907.0,31.1362,31.1443,31.1199,31.1281,572907.0
2018-12-10 15:45:00,38.26,38.26,38.2,38.2,540097.0,31.1362,31.1362,31.0874,31.0874,540097.0
2018-12-10 15:50:00,38.2,38.22,38.19,38.2,782912.0,31.0874,31.1036,31.0792,31.0874,782912.0
2018-12-10 15:55:00,38.2,38.2,38.13,38.14,726457.0,31.0874,31.0874,31.0304,31.0385,726457.0
2018-12-11 09:30:00,38.51,38.51,38.44,38.48,1315445.0,31.3396,31.3396,31.2827,31.3152,1315445.0
2018-12-11 09:35:00,38.49,38.51,38.46,38.46,755287.0,31.3234,31.3396,31.299,31.299,755287.0
2018-12-11 09:40:00,38.45,38.5,38.45,38.5,403862.0,31.2908,31.3315,31.2908,31.3315,403862.0
2018-12-11 09:45:00,38.5,38.51,38.42,38.43,336697.0,31.3315,31.3396,31.2664,31.2745,336697.0
2018-12-11 09:50:00,38.43,38.45,38.4,38.43,383505.0,31.2745,31.2908,31.2501,31.2745,383505.0
2018-12-11 09:55:00,38.43,38.47,38.41,38.42,369563.0,31.2745,31.3071,31.2583,31.2664,369563.0
2018-12-11 10:00:00,38.43,38.49,38.42,38.48,432320.0,31.2745,31.3234,31.2664,31.3152,432320.0
2018-12-11 10:05:00,38.47,38.51,38.46,38.48,580406.0,31.3071,31.3396,31.299,31.3152,580406.0
2018-12-11 10:10:00,38.48,38.48,38.38,38.4,685575.0,31.3152,31.3152,31.2339,31.2501,685575.0
2018-12-11 10:15:00,38.4,38.41,38.37,38.4,363840.0,31.2501,31.2583,31.2257,31.2501,363840.0
2018-12-11 10:20:00,38.39,38.45,38.39,38.44,454474.0,31.242,31.2908,31.242,31.2827,454474.0
2018-12-11 10:25:00,38.45,38.46,38.41,38.43,479155.0,31.2908,31.299,31.2583,31.2745,479155.0
2018-12-11 10:30:00,38.43,38.45,38.39,38.41,521828.0,31.2745,31.2908,31.242,31.2583,521828.0
2018-12-11 10:35:00,38.4,38.42,38.34,38.41,350399.0,31.2501,31.2664,31.2013,31.2583,350399.0
2018-12-11 10:40:00,38.41,38.44,38.39,38.4,248582.0,31.2583,31.2827,31.242,31.2501,248582.0
2018-12-11 10:45:00,38.41,38.43,38.31,38.34,229075.0,31.2583,31.2745,31.1769,31.2013,229075.0
2018-12-11 10:50:00,38.33,38.34,38.3,38.32,385480.0,31.1932,31.2013,31.1687,31.185,385480.0
2018-12-11 10:55:00,38.32,38.33,38.29,38.31,501937.0,31.185,31.1932,31.1606,31.1769,501937.0
2018-12-11 11:00:00,38.3,38.31,38.24,38.29,182702.0,31.1687,31.1769,31.1199,31.1606,182702.0
2018-12-11 11:05:00,38.29,38.3,38.26,38.29,330894.0,31.1606,31.1687,31.1362,31.1606,330894.0
2018-12-11 11:10:00,38.29,38.31,38.24,38.26,379052.0,31.1606,31.1769,31.1199,31.1362,379052.0
2018-12-11 11:15:00,38.26,38.29,38.24,38.27,280178.0,31.1362,31.1606,31.1199,31.1443,280178.0
2018-12-11 11:20:00,38.29,38.3,38.25,38.29,298985.0,31.1606,31.1687,31.1281,31.1606,298985.0
2018-12-11 11:25:00,38.28,38.29,38.23,38.27,620274.0,31.1525,31.1606,31.1118,31.1443,620274.0
2018-12-11 11:30:00,38.27,38.28,38.15,38.17,352368.0,31.1443,31.1525,31.0467,31.063,352368.0
2018-12-11 11:35:00,38.16,38.19,38.15,38.19,226251.0,31.0548,31.0792,31.0467,31.0792,226251.0
2018-12-11 11:40:00,38.18,38.19,38.13,38.15,277644.0,31.0711,31.0792,31.0304,31.0467,277644.0
2018-12-11 11:45:00,38.14,38.19,38.11,38.17,266013.0,31.0385,31.0792,31.0141,31.063,266013.0
2018-12-11 11:50:00,38.18,38.22,38.17,38.22,842252.0,31.0711,31.1036,31.063,31.1036,842252.0
2018-12-11 11:55:00,38.22,38.24,38.19,38.22,301043.0,31.1036,31.1199,31.0792,31.1036,301043.0
2018-12-11 12:00:00,38.21,38.22,38.12,38.13,686351.0,31.0955,31.1036,31.0223,31.0304,686351.0
2018-12-11 12:05:00,38.12,38.15,38.1,38.14,381298.0,31.0223,31.0467,31.006,31.0385,381298.0
2018-12-11 12:10:00,38.14,38.14,38.08,38.09,1113372.0,31.0385,31.0385,30.9897,30.9978,1113372.0
2018-12-11 12:15:00,38.09,38.1,38.05,38.08,1016803.0,30.9978,31.006,30.9653,30.9897,1016803.0
2018-12-11 12:20:00,38.08,38.12,38.06,38.1,712779.0,30.9897,31.0223,30.9734,31.006,712779.0
2018-12-11 12:25:00,38.1,38.12,38.08,38.09,943441.0,31.006,31.0223,30.9897,30.9978,943441.0
2018-12-11 12:30:00,38.09,38.12,38.07,38.1,422127.0,30.9978,31.0223,30.9816,31.006,422127.0
2018-12-11 12:35:00,38.1,38.12,38.09,38.1,542361.0,31.006,31.0223,30.9978,31.006,542361.0
2018-12-11 12:40:00,38.1,38.16,38.09,38.16,1071209.0,31.006,31.0548,30.9978,31.0548,1071209.0
2018-12-11 12:45:00,38.16,38.16,38.12,38.13,769053.0,31.0548,31.0548,31.0223,31.0304,769053.0
2018-12-11 12:50:00,38.13,38.14,38.11,38.12,895634.0,31.0304,31.0385,31.0141,31.0223,895634.0
2018-12-11 12:55:00,38.12,38.15,38.11,38.13,704615.0,31.0223,31.0467,31.0141,31.0304,704615.0
2018-12-11 13:00:00,38.12,38.14,38.1,38.12,549742.0,31.0223,31.0385,31.006,31.0223,549742.0
2018-12-11 13:05:00,38.12,38.13,38.1,38.12,268035.0,31.0223,31.0304,31.006,31.0223,268035.0
2018-12-11 13:10:00,38.12,38.12,38.09,38.1,222116.0,31.0223,31.0223,30.9978,31.006,222116.0
2018-12-11 13:15:00,38.1,38.16,38.09,38.15,1141457.0,31.006,31.0548,30.9978,31.0467,1141457.0
2018-12-11 13:20:00,38.14,38.17,38.14,38.16,938939.0,31.0385,31.063,31.0385,31.0548,938939.0
2018-12-11 13:25:00,38.16,38.16,38.1,38.12,631122.0,31.0548,31.0548,31.006,31.0223,631122.0
2018-12-11 13:30:00,38.11,38.12,38.08,38.12,385308.0,31.0141,31.0223,30.9897,31.0223,385308.0
2018-12-11 13:35:00,38.12,38.14,38.1,38.13,383918.0,31.0223,31.0385,31.006,31.0304,383918.0
2018-12-11 13:40:00,38.13,38.13,38.04,38.05,1004061.0,31.0304,31.0304,30.9572,30.9653,1004061.0
2018-12-11 13:45:00,38.04,38.06,38.02,38.04,995058.0,30.9572,30.9734,30.9409,30.9572,995058.0
2018-12-11 13:50:00,38.04,38.06,38.0,38.02,723978.0,30.9572,30.9734,30.9246,30.9409,723978.0
2018-12-11 13:55:00,38.02,38.04,38.02,38.02,823142.0,30.9409,30.9572,30.9409,30.9409,823142.0
2018-12-11 14:00:00,38.02,38.05,38.01,38.03,566235.0,30.9409,30.9653,30.9327,30.949,566235.0
2018-12-11 14:05:00,38.04,38.06,38.02,38.02,519515.0,30.9572,30.9734,30.9409,30.9409,519515.0
2018-12-11 14:10:00,38.02,38.07,38.02,38.07,1413104.0,30.9409,30.9816,30.9409,30.9816,1413104.0
2018-12-11 14:15:00,38.07,38.11,38.03,38.09,1431892.0,30.9816,31.0141,30.949,30.9978,1431892.0
2018-12-11 14:20:00,38.09,38.12,38.08,38.11,885738.0,30.9978,31.0223,30.9897,31.0141,885738.0
2018-12-11 14:25:00,38.11,38.22,38.11,38.22,1358388.0,31.0141,31.1036,31.0141,31.1036,1358388.0
2018-12-11 14:30:00,38.22,38.26,38.2,38.24,1346437.0,31.1036,31.1362,31.0874,31.1199,1346437.0
2018-12-11 14:35:00,38.24,38.26,38.22,38.24,765364.0,31.1199,31.1362,31.1036,31.1199,765364.0
2018-12-11 14:40:00,38.25,38.3,38.24,38.29,894496.0,31.1281,31.1687,31.1199,31.1606,894496.0
2018-12-11 14:45:00,38.29,38.32,38.27,38.28,814089.0,31.1606,31.185,31.1443,31.1525,814089.0
2018-12-11 14:50:00,38.27,38.32,38.26,38.3,1835676.0,31.1443,31.185,31.1362,31.1687,1835676.0
2018-12-11 14:55:00,38.3,38.31,38.27,38.3,1024672.0,31.1687,31.1769,31.1443,31.1687,1024672.0
2018-12-11 15:00:00,38.3,38.3,38.23,38.25,446121.0,31.1687,31.1687,31.1118,31.1281,446121.0
2018-12-11 15:05:00,38.26,38.29,38.23,38.28,955219.0,31.1362,31.1606,31.1118,31.1525,955219.0
2018-12-11 15:10:00,38.29,38.39,38.28,38.36,573725.0,31.1606,31.242,31.1525,31.2176,573725.0
2018-12-11 15:15:00,38.36,38.37,38.32,38.32,618397.0,31.2176,31.2257,31.185,31.185,618397.0
2018-12-11 15:20:00,38.33,38.33,38.31,38.31,274818.0,31.1932,31.1932,31.1769,31.1769,274818.0
2018-12-11 15:25:00,38.32,38.34,38.3,38.3,608114.0,31.185,31.2013,31.1687,31.1687,608114.0
2018-12-11 15:30:00,38.3,38.37,38.3,38.33,317297.0,31.1687,31.2257,31.1687,31.1932,317297.0
2018-12-11 15:35:00,38.34,38.34,38.27,38.27,572877.0,31.2013,31.2013,31.1443,31.1443,572877.0
2018-12-11 15:40:00,38.27,38.27,38.22,38.23,605352.0,31.1443,31.1443,31.1036,31.1118,605352.0
2018-12-11 15:45:00,38.23,38.24,38.19,38.2,398620.0,31.1118,31.1199,31.0792,31.0874,398620.0
2018-12-11 15:50:00,38.2,38.22,38.17,38.2,551986.0,31.0874,31.1036,31.063,31.0874,551986.0
2018-12-11 15:55:00,38.2,38.23,38.17,38.21,1040182.0,31.0874,31.1118,31.063,31.0955,1040182.0
2018-12-12 09:30:00,38.8,38.83,38.77,38.77,686062.0,31.5756,31.6001,31.5512,31.5512,686062.0
2018-12-12 09:35:00,38.78,38.82,38.77,38.81,242518.0,31.5594,31.5919,31.5512,31.5838,242518.0
2018-12-12 09:40:00,38.8,38.85,38.79,38.84,314744.0,31.5756,31.6163,31.5675,31.6082,314744.0
2018-12-12 09:45:00,38.84,38.84,38.79,38.81,744029.0,31.6082,31.6082,31.5675,31.5838,744029.0
2018-12-12 09:50:00,38.8,38.84,38.77,38.79,521453.0,31.5756,31.6082,31.5512,31.5675,521453.0
2018-12-12 09:55:00,38.79,38.85,38.78,38.84,552619.0,31.5675,31.6163,31.5594,31.6082,552619.0
2018-12-12 10:00:00,38.84,38.85,38.81,38.85,324615.0,31.6082,31.6163,31.5838,31.6163,324615.0
2018-12-12 10:05:00,38.84,38.86,38.83,38.85,398452.0,31.6082,31.6245,31.6001,31.6163,398452.0
2018-12-12 10:10:00,38.86,38.91,38.83,38.91,685060.0,31.6245,31.6652,31.6001,31.6652,685060.0
2018-12-12 10:15:00,38.91,38.92,38.89,38.91,413588.0,31.6652,31.6733,31.6489,31.6652,413588.0
2018-12-12 10:20:00,38.91,38.93,38.89,38.92,208634.0,31.6652,31.6814,31.6489,31.6733,208634.0
2018-12-12 10:25:00,38.92,38.93,38.9,38.9,274346.0,31.6733,31.6814,31.657,31.657,274346.0
2018-12-12 10:30:00,38.89,38.94,38.88,38.93,218801.0,31.6489,31.6896,31.6408,31.6814,218801.0
2018-12-12 10:35:00,38.93,38.94,38.85,38.86,279806.0,31.6814,31.6896,31.6163,31.6245,279806.0
2018-12-12 10:40:00,38.85,38.86,38.82,38.86,796438.0,31.6163,31.6245,31.5919,31.6245,796438.0
2018-12-12 10:45:00,38.86,38.91,38.84,38.91,284591.0,31.6245,31.6652,31.6082,31.6652,284591.0
2018-12-12 10:50:00,38.91,38.96,38.91,38.95,229501.0,31.6652,31.7059,31.6652,31.6977,229501.0
2018-12-12 10:55:00,38.95,38.98,38.95,38.96,301337.0,31.6977,31.7221,31.6977,31.7059,301337.0
2018-12-12 11:00:00,38.96,38.99,38.93,38.98,164648.0,31.7059,31.7303,31.6814,31.7221,164648.0
2018-12-12 11:05:00,38.98,38.99,38.95,38.98,159183.0,31.7221,31.7303,31.6977,31.7221,159183.0
2018-12-12 11:10:00,38.97,38.98,38.92,38.96,246221.0,31.714,31.7221,31.6733,31.7059,246221.0
2018-12-12 11:15:00,38.95,38.99,38.94,38.96,241884.0,31.6977,31.7303,31.6896,31.7059,241884.0
2018-12-12 11:20:00,38.96,38.96,38.93,38.96,181237.0,31.7059,31.7059,31.6814,31.7059,181237.0
2018-12-12 11:25:00,38.95,38.98,38.9,38.91,214841.0,31.6977,31.7221,31.657,31.6652,214841.0
2018-12-12 11:30:00,38.91,38.93,38.86,38.88,342163.0,31.6652,31.6814,31.6245,31.6408,342163.0
2018-12-12 11:35:00,38.88,38.9,38.86,38.89,260887.0,31.6408,31.657,31.6245,31.6489,260887.0
2018-12-12 11:40:00,38.89,38.92,38.88,38.92,160623.0,31.6489,31.6733,31.6408,31.6733,160623.0
2018-12-12 11:45:00,38.93,38.95,38.91,38.95,181961.0,31.6814,31.6977,31.6652,31.6977,181961.0
2018-12-12 11:50:00,38.94,38.96,38.91,38.93,428837.0,31.6896,31.7059,31.6652,31.6814,428837.0
2018-12-12 11:55:00,38.92,38.94,38.88,38.93,869005.0,31.6733,31.6896,31.6408,31.6814,869005.0
2018-12-12 12:00:00,38.94,38.96,38.93,38.95,452774.0,31.6896,31.7059,31.6814,31.6977,452774.0
2018-12-12 12:05:00,38.94,38.95,38.9,38.93,199898.0,31.6896,31.6977,31.657,31.6814,199898.0
2018-12-12 12:10:00,38.94,38.95,38.91,38.93,165018.0,31.6896,31.6977,31.6652,31.6814,165018.0
2018-12-12 12:15:00,38.92,38.94,38.9,38.91,146125.0,31.6733,31.6896,31.657,31.6652,146125.0
2018-12-12 12:20:00,38.91,38.93,38.89,38.92,308437.0,31.6652,31.6814,31.6489,31.6733,308437.0
2018-12-12 12:25:00,38.92,38.95,38.92,38.93,408100.0,31.6733,31.6977,31.6733,31.6814,408100.0
2018-12-12 12:30:00,38.94,38.95,38.91,38.91,394725.0,31.6896,31.6977,31.6652,31.6652,394725.0
2018-12-12 12:35:00,38.91,38.92,38.88,38.89,422954.0,31.6652,31.6733,31.6408,31.6489,422954.0
2018-12-12 12:40:00,38.9,38.92,38.89,38.91,544699.0,31.657,31.6733,31.6489,31.6652,544699.0
2018-12-12 12:45:00,38.91,38.92,38.89,38.92,284733.0,31.6652,31.6733,31.6489,31.6733,284733.0
2018-12-12 12:50:00,38.91,38.95,38.91,38.94,380086.0,31.6652,31.6977,31.6652,31.6896,380086.0
2018-12-12 12:55:00,38.95,39.0,38.94,39.0,228090.0,31.6977,31.7384,31.6896,31.7384,228090.0
2018-12-12 13:00:00,39.0,39.04,38.99,39.02,239899.0,31.7384,31.771,31.7303,31.7547,239899.0
2018-12-12 13:05:00,39.02,39.02,39.0,39.02,112676.0,31.7547,31.7547,31.7384,31.7547,112676.0
2018-12-12 13:10:00,39.02,39.03,39.01,39.02,282528.0,31.7547,31.7628,31.7465,31.7547,282528.0
2018-12-12 13:15:00,39.02,39.03,38.99,39.0,160889.0,31.7547,31.7628,31.7303,31.7384,160889.0
2018-12-12 13:20:00,39.0,39.01,38.99,39.01,104340.0,31.7384,31.7465,31.7303,31.7465,104340.0
2018-12-12 13:25:00,39.0,39.02,38.99,39.02,315696.0,31.7384,31.7547,31.7303,31.7547,315696.0
2018-12-12 13:30:00,39.02,39.02,38.99,39.01,282999.0,31.7547,31.7547,31.7303,31.7465,282999.0
2018-12-12 13:35:00,39.01,39.01,38.97,38.99,232146.0,31.7465,31.7465,31.714,31.7303,232146.0
2018-12-12 13:40:00,38.98,38.99,38.97,38.98,658609.0,31.7221,31.7303,31.714,31.7221,658609.0
2018-12-12 13:45:00,38.97,38.99,38.96,38.98,256622.0,31.714,31.7303,31.7059,31.7221,256622.0
2018-12-12 13:50:00,38.98,38.99,38.95,38.95,300095.0,31.7221,31.7303,31.6977,31.6977,300095.0
2018-12-12 13:55:00,38.95,38.96,38.92,38.95,222592.0,31.6977,31.7059,31.6733,31.6977,222592.0
2018-12-12 14:00:00,38.96,38.96,38.9,38.91,241608.0,31.7059,31.7059,31.657,31.6652,241608.0
2018-12-12 14:05:00,38.92,38.93,38.89,38.9,331573.0,31.6733,31.6814,31.6489,31.657,331573.0
2018-12-12 14:10:00,38.9,38.9,38.87,38.89,717995.0,31.657,31.657,31.6326,31.6489,717995.0
2018-12-12 14:15:00,38.88,38.92,38.88,38.92,500515.0,31.6408,31.6733,31.6408,31.6733,500515.0
2018-12-12 14:20:00,38.91,38.93,38.88,38.9,498788.0,31.6652,31.6814,31.6408,31.657,498788.0
2018-12-12 14:25:00,38.89,38.92,38.83,38.86,556088.0,31.6489,31.6733,31.6001,31.6245,556088.0
2018-12-12 14:30:00,38.85,38.86,38.8,38.84,434319.0,31.6163,31.6245,31.5756,31.6082,434319.0
2018-12-12 14:35:00,38.84,38.85,38.82,38.84,503908.0,31.6082,31.6163,31.5919,31.6082,503908.0
2018-12-12 14:40:00,38.84,38.85,38.79,38.82,318350.0,31.6082,31.6163,31.5675,31.5919,318350.0
2018-12-12 14:45:00,38.82,38.84,38.78,38.8,797438.0,31.5919,31.6082,31.5594,31.5756,797438.0
2018-12-12 14:50:00,38.8,38.83,38.77,38.81,411759.0,31.5756,31.6001,31.5512,31.5838,411759.0
2018-12-12 14:55:00,38.82,38.86,38.81,38.85,235403.0,31.5919,31.6245,31.5838,31.6163,235403.0
2018-12-12 15:00:00,38.84,38.86,38.82,38.84,301763.0,31.6082,31.6245,31.5919,31.6082,301763.0
2018-12-12 15:05:00,38.84,38.89,38.82,38.88,401523.0,31.6082,31.6489,31.5919,31.6408,401523.0
2018-12-12 15:10:00,38.88,38.91,38.87,38.89,590976.0,31.6408,31.6652,31.6326,31.6489,590976.0
2018-12-12 15:15:00,38.88,38.89,38.83,38.85,396978.0,31.6408,31.6489,31.6001,31.6163,396978.0
2018-12-12 15:20:00,38.84,38.88,38.84,38.87,443820.0,31.6082,31.6408,31.6082,31.6326,443820.0
2018-12-12 15:25:00,38.88,38.9,38.83,38.84,477160.0,31.6408,31.657,31.6001,31.6082,477160.0
2018-12-12 15:30:00,38.84,38.89,38.84,38.85,730218.0,31.6082,31.6489,31.6082,31.6163,730218.0
2018-12-12 15:35:00,38.84,38.91,38.84,38.9,487456.0,31.6082,31.6652,31.6082,31.657,487456.0
2018-12-12 15:40:00,38.9,38.92,38.87,38.88,836214.0,31.657,31.6733,31.6326,31.6408,836214.0
2018-12-12 15:45:00,38.88,38.88,38.84,38.86,655696.0,31.6408,31.6408,31.6082,31.6245,655696.0
2018-12-12 15:50:00,38.85,38.86,38.82,38.84,706385.0,31.6163,31.6245,31.5919,31.6082,706385.0
2018-12-12 15:55:00,38.83,38.84,38.78,38.79,1018465.0,31.6001,31.6082,31.5594,31.5675,1018465.0
2018-12-13 09:30:00,38.84,38.89,38.81,38.83,334893.0,31.6082,31.6489,31.5838,31.6001,334893.0
2018-12-13 09:35:00,38.83,38.89,38.82,38.86,261352.0,31.6001,31.6489,31.5919,31.6245,261352.0
2018-12-13 09:40:00,38.87,38.88,38.82,38.82,71228.0,31.6326,31.6408,31.5919,31.5919,71228.0
2018-12-13 09:45:00,38.82,38.84,38.81,38.82,128852.0,31.5919,31.6082,31.5838,31.5919,128852.0
2018-12-13 09:50:00,38.82,38.83,38.76,38.78,226360.0,31.5919,31.6001,31.5431,31.5594,226360.0
2018-12-13 09:55:00,38.78,38.82,38.77,38.78,329484.0,31.5594,31.5919,31.5512,31.5594,329484.0
2018-12-13 10:00:00,38.79,38.9,38.78,38.9,242992.0,31.5675,31.657,31.5594,31.657,242992.0
2018-12-13 10:05:00,38.9,38.93,38.88,38.88,165716.0,31.657,31.6814,31.6408,31.6408,165716.0
2018-12-13 10:10:00,38.88,38.95,38.87,38.92,259076.0,31.6408,31.6977,31.6326,31.6733,259076.0
2018-12-13 10:15:00,38.92,38.94,38.88,38.89,158484.0,31.6733,31.6896,31.6408,31.6489,158484.0
2018-12-13 10:20:00,38.89,38.89,38.83,38.84,133782.0,31.6489,31.6489,31.6001,31.6082,133782.0
2018-12-13 10:25:00,38.85,38.88,38.8,38.82,429070.0,31.6163,31.6408,31.5756,31.5919,429070.0
2018-12-13 10:30:00,38.81,38.84,38.79,38.82,201686.0,31.5838,31.6082,31.5675,31.5919,201686.0
2018-12-13 10:35:00,38.82,38.86,38.8,38.81,156114.0,31.5919,31.6245,31.5756,31.5838,156114.0
2018-12-13 10:40:00,38.81,38.81,38.78,38.81,229582.0,31.5838,31.5838,31.5594,31.5838,229582.0
2018-12-13 10:45:00,38.81,38.83,38.75,38.78,168379.0,31.5838,31.6001,31.535,31.5594,168379.0
2018-12-13 10:50:00,38.78,38.78,38.72,38.77,519547.0,31.5594,31.5594,31.5105,31.5512,519547.0
2018-12-13 10:55:00,38.76,38.8,38.75,38.78,253875.0,31.5431,31.5756,31.535,31.5594,253875.0
2018-12-13 11:00:00,38.78,38.78,38.72,38.74,318618.0,31.5594,31.5594,31.5105,31.5268,318618.0
2018-12-13 11:05:00,38.74,38.82,38.74,38.79,282996.0,31.5268,31.5919,31.5268,31.5675,282996.0
2018-12-13 11:10:00,38.79,38.79,38.74,38.76,185130.0,31.5675,31.5675,31.5268,31.5431,185130.0
2018-12-13 11:15:00,38.76,38.78,38.72,38.75,225191.0,31.5431,31.5594,31.5105,31.535,225191.0
2018-12-13 11:20:00,38.75,38.77,38.71,38.74,314428.0,31.535,31.5512,31.5024,31.5268,314428.0
2018-12-13 11:25:00,38.74,38.77,38.74,38.76,222812.0,31.5268,31.5512,31.5268,31.5431,222812.0
2018-12-13 11:30:00,38.75,38.78,38.73,38.77,227640.0,31.535,31.5594,31.5187,31.5512,227640.0
2018-12-13 11:35:00,38.76,38.78,38.74,38.76,152184.0,31.5431,31.5594,31.5268,31.5431,152184.0
2018-12-13 11:40:00,38.76,38.85,38.72,38.85,481339.0,31.5431,31.6163,31.5105,31.6163,481339.0
2018-12-13 11:45:00,38.85,38.85,38.79,38.8,376304.0,31.6163,31.6163,31.5675,31.5756,376304.0
2018-12-13 11:50:00,38.8,38.81,38.74,38.75,326872.0,31.5756,31.5838,31.5268,31.535,326872.0
2018-12-13 11:55:00,38.75,38.8,38.72,38.73,258364.0,31.535,31.5756,31.5105,31.5187,258364.0
2018-12-13 12:00:00,38.72,38.74,38.68,38.71,375506.0,31.5105,31.5268,31.478,31.5024,375506.0
2018-12-13 12:05:00,38.7,38.73,38.69,38.71,580469.0,31.4943,31.5187,31.4861,31.5024,580469.0
2018-12-13 12:10:00,38.71,38.75,38.7,38.74,265083.0,31.5024,31.535,31.4943,31.5268,265083.0
2018-12-13 12:15:00,38.73,38.75,38.7,38.73,270704.0,31.5187,31.535,31.4943,31.5187,270704.0
2018-12-13 12:20:00,38.73,38.74,38.69,38.69,105842.0,31.5187,31.5268,31.4861,31.4861,105842.0
2018-12-13 12:25:00,38.69,38.7,38.67,38.69,269393.0,31.4861,31.4943,31.4699,31.4861,269393.0
2018-12-13 12:30:00,38.68,38.73,38.68,38.71,281725.0,31.478,31.5187,31.478,31.5024,281725.0
2018-12-13 12:35:00,38.71,38.75,38.71,38.74,237478.0,31.5024,31.535,31.5024,31.5268,237478.0
2018-12-13 12:40:00,38.74,38.75,38.72,38.73,160330.0,31.5268,31.535,31.5105,31.5187,160330.0
2018-12-13 12:45:00,38.73,38.75,38.71,38.75,127901.0,31.5187,31.535,31.5024,31.535,127901.0
2018-12-13 12:50:00,38.74,38.76,38.71,38.72,195239.0,31.5268,31.5431,31.5024,31.5105,195239.0
2018-12-13 12:55:00,38.72,38.74,38.71,38.72,115908.0,31.5105,31.5268,31.5024,31.5105,115908.0
2018-12-13 13:00:00,38.72,38.74,38.68,38.7,264004.0,31.5105,31.5268,31.478,31.4943,264004.0
2018-12-13 13:05:00,38.7,38.74,38.67,38.73,186436.0,31.4943,31.5268,31.4699,31.5187,186436.0
2018-12-13 13:10:00,38.73,38.75,38.71,38.75,91728.0,31.5187,31.535,31.5024,31.535,91728.0
2018-12-13 13:15:00,38.74,38.78,38.73,38.75,100988.0,31.5268,31.5594,31.5187,31.535,100988.0
2018-12-13 13:20:00,38.75,38.77,38.74,38.75,124147.0,31.535,31.5512,31.5268,31.535,124147.0
2018-12-13 13:25:00,38.76,38.76,38.71,38.75,213227.0,31.5431,31.5431,31.5024,31.535,213227.0
2018-12-13 13:30:00,38.75,38.8,38.75,38.77,195387.0,31.535,31.5756,31.535,31.5512,195387.0
2018-12-13 13:35:00,38.78,38.81,38.76,38.81,218361.0,31.5594,31.5838,31.5431,31.5838,218361.0
2018-12-13 13:40:00,38.81,38.83,38.79,38.79,264098.0,31.5838,31.6001,31.5675,31.5675,264098.0
2018-12-13 13:45:00,38.79,38.81,38.77,38.77,135393.0,31.5675,31.5838,31.5512,31.5512,135393.0
2018-12-13 13:50:00,38.78,38.79,38.73,38.75,232961.0,31.5594,31.5675,31.5187,31.535,232961.0
2018-12-13 13:55:00,38.75,38.76,38.71,38.74,352172.0,31.535,31.5431,31.5024,31.5268,352172.0
2018-12-13 14:00:00,38.73,38.74,38.72,38.72,455080.0,31.5187,31.5268,31.5105,31.5105,455080.0
2018-12-13 14:05:00,38.72,38.73,38.68,38.69,433239.0,31.5105,31.5187,31.478,31.4861,433239.0
2018-12-13 14:10:00,38.69,38.71,38.68,38.69,180407.0,31.4861,31.5024,31.478,31.4861,180407.0
2018-12-13 14:15:00,38.69,38.71,38.68,38.7,189430.0,31.4861,31.5024,31.478,31.4943,189430.0
2018-12-13 14:20:00,38.71,38.71,38.68,38.68,672111.0,31.5024,31.5024,31.478,31.478,672111.0
2018-12-13 14:25:00,38.68,38.72,38.67,38.72,284735.0,31.478,31.5105,31.4699,31.5105,284735.0
2018-12-13 14:30:00,38.72,38.74,38.7,38.7,654272.0,31.5105,31.5268,31.4943,31.4943,654272.0
2018-12-13 14:35:00,38.7,38.71,38.67,38.71,290269.0,31.4943,31.5024,31.4699,31.5024,290269.0
2018-12-13 14:40:00,38.7,38.72,38.69,38.7,202445.0,31.4943,31.5105,31.4861,31.4943,202445.0
2018-12-13 14:45:00,38.69,38.73,38.69,38.7,593677.0,31.4861,31.5187,31.4861,31.4943,593677.0
2018-12-13 14:50:00,38.7,38.75,38.7,38.73,359580.0,31.4943,31.535,31.4943,31.5187,359580.0
2018-12-13 14:55:00,38.73,38.77,38.73,38.75,157711.0,31.5187,31.5512,31.5187,31.535,157711.0
2018-12-13 15:00:00,38.75,38.75,38.72,38.74,198968.0,31.535,31.535,31.5105,31.5268,198968.0
2018-12-13 15:05:00,38.73,38.74,38.71,38.72,273008.0,31.5187,31.5268,31.5024,31.5105,273008.0
2018-12-13 15:10:00,38.72,38.75,38.7,38.74,335538.0,31.5105,31.535,31.4943,31.5268,335538.0
2018-12-13 15:15:00,38.74,38.77,38.74,38.76,326708.0,31.5268,31.5512,31.5268,31.5431,326708.0
2018-12-13 15:20:00,38.76,38.78,38.75,38.76,205166.0,31.5431,31.5594,31.535,31.5431,205166.0
2018-12-13 15:25:00,38.77,38.78,38.73,38.74,365494.0,31.5512,31.5594,31.5187,31.5268,365494.0
2018-12-13 15:30:00,38.74,38.76,38.72,38.73,421550.0,31.5268,31.5431,31.5105,31.5187,421550.0
2018-12-13 15:35:00,38.73,38.74,38.7,38.73,308492.0,31.5187,31.5268,31.4943,31.5187,308492.0
2018-12-13 15:40:00,38.73,38.8,38.72,38.8,644204.0,31.5187,31.5756,31.5105,31.5756,644204.0
2018-12-13 15:45:00,38.79,38.81,38.77,38.79,384649.0,31.5675,31.5838,31.5512,31.5675,384649.0
2018-12-13 15:50:00,38.79,38.79,38.77,38.78,342672.0,31.5675,31.5675,31.5512,31.5594,342672.0
2018-12-13 15:55:00,38.78,38.8,38.71,38.71,1129245.0,31.5594,31.5756,31.5024,31.5024,1129245.0
2018-12-14 09:30:00,38.27,38.29,38.24,38.26,492697.0,31.1443,31.1606,31.1199,31.1362,492697.0
2018-12-14 09:35:00,38.26,38.28,38.23,38.27,510742.0,31.1362,31.1525,31.1118,31.1443,510742.0
2018-12-14 09:40:00,38.28,38.34,38.27,38.33,241780.0,31.1525,31.2013,31.1443,31.1932,241780.0
2018-12-14 09:45:00,38.34,38.38,38.33,38.37,391049.0,31.2013,31.2339,31.1932,31.2257,391049.0
2018-12-14 09:50:00,38.36,38.37,38.34,38.37,87371.0,31.2176,31.2257,31.2013,31.2257,87371.0
2018-12-14 09:55:00,38.37,38.39,38.34,38.37,424734.0,31.2257,31.242,31.2013,31.2257,424734.0
2018-12-14 10:00:00,38.37,38.41,38.37,38.39,170374.0,31.2257,31.2583,31.2257,31.242,170374.0
2018-12-14 10:05:00,38.39,38.4,38.37,38.39,200900.0,31.242,31.2501,31.2257,31.242,200900.0
2018-12-14 10:10:00,38.39,38.4,38.35,38.37,329372.0,31.242,31.2501,31.2094,31.2257,329372.0
2018-12-14 10:15:00,38.37,38.43,38.37,38.41,206357.0,31.2257,31.2745,31.2257,31.2583,206357.0
2018-12-14 10:20:00,38.41,38.42,38.38,38.4,495686.0,31.2583,31.2664,31.2339,31.2501,495686.0
2018-12-14 10:25:00,38.4,38.41,38.32,38.33,437470.0,31.2501,31.2583,31.185,31.1932,437470.0
2018-12-14 10:30:00,38.33,38.33,38.28,38.28,426970.0,31.1932,31.1932,31.1525,31.1525,426970.0
2018-12-14 10:35:00,38.29,38.34,38.28,38.33,363495.0,31.1606,31.2013,31.1525,31.1932,363495.0
2018-12-14 10:40:00,38.33,38.36,38.33,38.33,380845.0,31.1932,31.2176,31.1932,31.1932,380845.0
2018-12-14 10:45:00,38.33,38.38,38.32,38.38,347548.0,31.1932,31.2339,31.185,31.2339,347548.0
2018-12-14 10:50:00,38.37,38.41,38.36,38.4,363147.0,31.2257,31.2583,31.2176,31.2501,363147.0
2018-12-14 10:55:00,38.4,38.4,38.37,38.37,453708.0,31.2501,31.2501,31.2257,31.2257,453708.0
2018-12-14 11:00:00,38.37,38.41,38.36,38.41,346634.0,31.2257,31.2583,31.2176,31.2583,346634.0
2018-12-14 11:05:00,38.4,38.43,38.4,38.41,165324.0,31.2501,31.2745,31.2501,31.2583,165324.0
2018-12-14 11:10:00,38.41,38.41,38.36,38.38,430342.0,31.2583,31.2583,31.2176,31.2339,430342.0
2018-12-14 11:15:00,38.38,38.4,38.36,38.37,127685.0,31.2339,31.2501,31.2176,31.2257,127685.0
2018-12-14 11:20:00,38.38,38.39,38.32,38.32,248528.0,31.2339,31.242,31.185,31.185,248528.0
2018-12-14 11:25:00,38.31,38.34,38.29,38.3,246793.0,31.1769,31.2013,31.1606,31.1687,246793.0
2018-12-14 11:30:00,38.3,38.36,38.3,38.35,297060.0,31.1687,31.2176,31.1687,31.2094,297060.0
2018-12-14 11:35:00,38.35,38.37,38.32,38.34,289011.0,31.2094,31.2257,31.185,31.2013,289011.0
2018-12-14 11:40:00,38.34,38.37,38.33,38.33,131587.0,31.2013,31.2257,31.1932,31.1932,131587.0
2018-12-14 11:45:00,38.32,38.33,38.29,38.29,240797.0,31.185,31.1932,31.1606,31.1606,240797.0
2018-12-14 11:50:00,38.3,38.3,38.25,38.28,266560.0,31.1687,31.1687,31.1281,31.1525,266560.0
2018-12-14 11:55:00,38.28,38.3,38.24,38.25,284647.0,31.1525,31.1687,31.1199,31.1281,284647.0
2018-12-14 12:00:00,38.26,38.3,38.26,38.28,215672.0,31.1362,31.1687,31.1362,31.1525,215672.0
2018-12-14 12:05:00,38.27,38.3,38.26,38.27,524879.0,31.1443,31.1687,31.1362,31.1443,524879.0
2018-12-14 12:10:00,38.27,38.3,38.26,38.26,328777.0,31.1443,31.1687,31.1362,31.1362,328777.0
2018-12-14 12:15:00,38.26,38.32,38.26,38.3,390896.0,31.1362,31.185,31.1362,31.1687,390896.0
2018-12-14 12:20:00,38.3,38.33,38.29,38.32,352878.0,31.1687,31.1932,31.1606,31.185,352878.0
2018-12-14 12:25:00,38.31,38.33,38.29,38.32,207982.0,31.1769,31.1932,31.1606,31.185,207982.0
2018-12-14 12:30:00,38.32,38.37,38.31,38.33,190909.0,31.185,31.2257,31.1769,31.1932,190909.0
2018-12-14 12:35:00,38.34,38.35,38.33,38.33,183775.0,31.2013,31.2094,31.1932,31.1932,183775.0
2018-12-14 12:40:00,38.33,38.33,38.31,38.33,194131.0,31.1932,31.1932,31.1769,31.1932,194131.0
2018-12-14 12:45:00,38.32,38.33,38.3,38.31,191978.0,31.185,31.1932,31.1687,31.1769,191978.0
2018-12-14 12:50:00,38.32,38.33,38.3,38.32,139887.0,31.185,31.1932,31.1687,31.185,139887.0
2018-12-14 12:55:00,38.33,38.34,38.3,38.31,141894.0,31.1932,31.2013,31.1687,31.1769,141894.0
2018-12-14 13:00:00,38.3,38.3,38.27,38.28,221972.0,31.1687,31.1687,31.1443,31.1525,221972.0
2018-12-14 13:05:00,38.28,38.33,38.28,38.33,195628.0,31.1525,31.1932,31.1525,31.1932,195628.0
2018-12-14 13:10:00,38.33,38.36,38.32,38.34,262467.0,31.1932,31.2176,31.185,31.2013,262467.0
2018-12-14 13:15:00,38.34,38.34,38.31,38.32,643778.0,31.2013,31.2013,31.1769,31.185,643778.0
2018-12-14 13:20:00,38.31,38.32,38.29,38.3,204011.0,31.1769,31.185,31.1606,31.1687,204011.0
2018-12-14 13:25:00,38.3,38.32,38.29,38.29,370093.0,31.1687,31.185,31.1606,31.1606,370093.0
2018-12-14 13:30:00,38.29,38.29,38.25,38.25,364908.0,31.1606,31.1606,31.1281,31.1281,364908.0
2018-12-14 13:35:00,38.25,38.28,38.24,38.26,339954.0,31.1281,31.1525,31.1199,31.1362,339954.0
2018-12-14 13:40:00,38.27,38.29,38.26,38.27,234591.0,31.1443,31.1606,31.1362,31.1443,234591.0
2018-12-14 13:45:00,38.28,38.31,38.26,38.28,331829.0,31.1525,31.1769,31.1362,31.1525,331829.0
2018-12-14 13:50:00,38.27,38.3,38.27,38.28,119340.0,31.1443,31.1687,31.1443,31.1525,119340.0
2018-12-14 13:55:00,38.28,38.29,38.26,38.27,195787.0,31.1525,31.1606,31.1362,31.1443,195787.0
2018-12-14 14:00:00,38.28,38.28,38.25,38.27,372628.0,31.1525,31.1525,31.1281,31.1443,372628.0
2018-12-14 14:05:00,38.27,38.3,38.27,38.29,160981.0,31.1443,31.1687,31.1443,31.1606,160981.0
2018-12-14 14:10:00,38.28,38.29,38.25,38.27,315424.0,31.1525,31.1606,31.1281,31.1443,315424.0
2018-12-14 14:15:00,38.28,38.3,38.27,38.29,299719.0,31.1525,31.1687,31.1443,31.1606,299719.0
2018-12-14 14:20:00,38.28,38.31,38.28,38.3,478917.0,31.1525,31.1769,31.1525,31.1687,478917.0
2018-12-14 14:25:00,38.31,38.32,38.27,38.29,324154.0,31.1769,31.185,31.1443,31.1606,324154.0
2018-12-14 14:30:00,38.29,38.3,38.26,38.26,475618.0,31.1606,31.1687,31.1362,31.1362,475618.0
2018-12-14 14:35:00,38.26,38.28,38.23,38.23,642000.0,31.1362,31.1525,31.1118,31.1118,642000.0
2018-12-14 14:40:00,38.23,38.26,38.21,38.23,594346.0,31.1118,31.1362,31.0955,31.1118,594346.0
2018-12-14 14:45:00,38.23,38.24,38.22,38.23,446281.0,31.1118,31.1199,31.1036,31.1118,446281.0
2018-12-14 14:50:00,38.23,38.24,38.21,38.22,675953.0,31.1118,31.1199,31.0955,31.1036,675953.0
2018-12-14 14:55:00,38.21,38.27,38.21,38.26,652560.0,31.0955,31.1443,31.0955,31.1362,652560.0
2018-12-14 15:00:00,38.26,38.29,38.25,38.26,472750.0,31.1362,31.1606,31.1281,31.1362,472750.0
2018-12-14 15:05:00,38.25,38.27,38.24,38.25,325894.0,31.1281,31.1443,31.1199,31.1281,325894.0
2018-12-14 15:10:00,38.26,38.31,38.25,38.29,442857.0,31.1362,31.1769,31.1281,31.1606,442857.0
2018-12-14 15:15:00,38.3,38.3,38.27,38.28,308560.0,31.1687,31.1687,31.1443,31.1525,308560.0
2018-12-14 15:20:00,38.28,38.29,38.26,38.27,393742.0,31.1525,31.1606,31.1362,31.1443,393742.0
2018-12-14 15:25:00,38.26,38.29,38.26,38.26,385174.0,31.1362,31.1606,31.1362,31.1362,385174.0
2018-12-14 15:30:00,38.27,38.27,38.22,38.23,458739.0,31.1443,31.1443,31.1036,31.1118,458739.0
2018-12-14 15:35:00,38.22,38.23,38.21,38.23,217711.0,31.1036,31.1118,31.0955,31.1118,217711.0
2018-12-14 15:40:00,38.23,38.23,38.21,38.22,1049529.0,31.1118,31.1118,31.0955,31.1036,1049529.0
2018-12-14 15:45:00,38.22,38.23,38.2,38.22,2174682.0,31.1036,31.1118,31.0874,31.1036,2174682.0
2018-12-14 15:50:00,38.22,38.24,38.21,38.24,273104.0,31.1036,31.1199,31.0955,31.1199,273104.0
2018-12-14 15:55:00,38.23,38.26,38.18,38.19,806662.0,31.1118,31.1362,31.0711,31.0792,806662.0
2018-12-17 09:30:00,38.19,38.19,38.13,38.16,415164.0,31.0792,31.0792,31.0304,31.0548,415164.0
2018-12-17 09:35:00,38.16,38.17,38.12,38.13,288706.0,31.0548,31.063,31.0223,31.0304,288706.0
2018-12-17 09:40:00,38.13,38.14,38.04,38.05,248874.0,31.0304,31.0385,30.9572,30.9653,248874.0
2018-12-17 09:45:00,38.05,38.09,38.03,38.05,312240.0,30.9653,30.9978,30.949,30.9653,312240.0
2018-12-17 09:50:00,38.05,38.07,38.02,38.03,121368.0,30.9653,30.9816,30.9409,30.949,121368.0
2018-12-17 09:55:00,38.04,38.08,38.01,38.07,214429.0,30.9572,30.9897,30.9327,30.9816,214429.0
2018-12-17 10:00:00,38.07,38.08,38.03,38.05,336949.0,30.9816,30.9897,30.949,30.9653,336949.0
2018-12-17 10:05:00,38.05,38.05,38.0,38.02,269057.0,30.9653,30.9653,30.9246,30.9409,269057.0
2018-12-17 10:10:00,38.03,38.1,38.0,38.1,428434.0,30.949,31.006,30.9246,31.006,428434.0
2018-12-17 10:15:00,38.1,38.11,38.06,38.06,252917.0,31.006,31.0141,30.9734,30.9734,252917.0
2018-12-17 10:20:00,38.06,38.08,38.05,38.05,235519.0,30.9734,30.9897,30.9653,30.9653,235519.0
2018-12-17 10:25:00,38.05,38.1,38.05,38.08,205300.0,30.9653,31.006,30.9653,30.9897,205300.0
2018-12-17 10:30:00,38.08,38.1,38.02,38.03,249691.0,30.9897,31.006,30.9409,30.949,249691.0
2018-12-17 10:35:00,38.02,38.03,38.01,38.02,202138.0,30.9409,30.949,30.9327,30.9409,202138.0
2018-12-17 10:40:00,38.01,38.13,38.0,38.12,665131.0,30.9327,31.0304,30.9246,31.0223,665131.0
2018-12-17 10:45:00,38.13,38.14,38.06,38.07,361906.0,31.0304,31.0385,30.9734,30.9816,361906.0
2018-12-17 10:50:00,38.07,38.1,38.04,38.09,307790.0,30.9816,31.006,30.9572,30.9978,307790.0
2018-12-17 10:55:00,38.08,38.14,38.07,38.12,318632.0,30.9897,31.0385,30.9816,31.0223,318632.0
2018-12-17 11:00:00,38.11,38.16,38.1,38.15,356697.0,31.0141,31.0548,31.006,31.0467,356697.0
2018-12-17 11:05:00,38.15,38.2,38.15,38.2,385611.0,31.0467,31.0874,31.0467,31.0874,385611.0
2018-12-17 11:10:00,38.19,38.21,38.17,38.19,228367.0,31.0792,31.0955,31.063,31.0792,228367.0
2018-12-17 11:15:00,38.2,38.22,38.17,38.19,406907.0,31.0874,31.1036,31.063,31.0792,406907.0
2018-12-17 11:20:00,38.18,38.21,38.18,38.18,339319.0,31.0711,31.0955,31.0711,31.0711,339319.0
2018-12-17 11:25:00,38.19,38.2,38.14,38.15,211808.0,31.0792,31.0874,31.0385,31.0467,211808.0
2018-12-17 11:30:00,38.15,38.16,38.11,38.13,345602.0,31.0467,31.0548,31.0141,31.0304,345602.0
2018-12-17 11:35:00,38.12,38.13,38.1,38.12,348330.0,31.0223,31.0304,31.006,31.0223,348330.0
2018-12-17 11:40:00,38.12,38.13,38.07,38.08,363825.0,31.0223,31.0304,30.9816,30.9897,363825.0
2018-12-17 11:45:00,38.09,38.12,38.07,38.12,241962.0,30.9978,31.0223,30.9816,31.0223,241962.0
2018-12-17 11:50:00,38.12,38.14,38.1,38.12,206050.0,31.0223,31.0385,31.006,31.0223,206050.0
2018-12-17 11:55:00,38.12,38.17,38.11,38.16,258053.0,31.0223,31.063,31.0141,31.0548,258053.0
2018-12-17 12:00:00,38.15,38.18,38.14,38.16,200405.0,31.0467,31.0711,31.0385,31.0548,200405.0
2018-12-17 12:05:00,38.16,38.18,38.15,38.16,301622.0,31.0548,31.0711,31.0467,31.0548,301622.0
2018-12-17 12:10:00,38.16,38.16,38.1,38.1,425163.0,31.0548,31.0548,31.006,31.006,425163.0
2018-12-17 12:15:00,38.11,38.14,38.1,38.14,496485.0,31.0141,31.0385,31.006,31.0385,496485.0
2018-12-17 12:20:00,38.13,38.16,38.11,38.11,359482.0,31.0304,31.0548,31.0141,31.0141,359482.0
2018-12-17 12:25:00,38.11,38.13,38.1,38.12,486013.0,31.0141,31.0304,31.006,31.0223,486013.0
2018-12-17 12:30:00,38.12,38.12,38.05,38.07,548295.0,31.0223,31.0223,30.9653,30.9816,548295.0
2018-12-17 12:35:00,38.06,38.07,38.04,38.04,770806.0,30.9734,30.9816,30.9572,30.9572,770806.0
2018-12-17 12:40:00,38.05,38.06,37.99,38.02,467898.0,30.9653,30.9734,30.9165,30.9409,467898.0
2018-12-17 12:45:00,38.01,38.05,38.01,38.03,657861.0,30.9327,30.9653,30.9327,30.949,657861.0
2018-12-17 12:50:00,38.03,38.05,37.97,37.97,465748.0,30.949,30.9653,30.9002,30.9002,465748.0
2018-12-17 12:55:00,37.97,37.99,37.96,37.96,412294.0,30.9002,30.9165,30.8921,30.8921,412294.0
2018-12-17 13:00:00,37.96,37.98,37.94,37.96,583060.0,30.8921,30.9083,30.8758,30.8921,583060.0
2018-12-17 13:05:00,37.97,38.0,37.95,37.99,404982.0,30.9002,30.9246,30.8839,30.9165,404982.0
2018-12-17 13:10:00,37.99,38.01,37.97,37.99,462067.0,30.9165,30.9327,30.9002,30.9165,462067.0
2018-12-17 13:15:00,37.99,38.0,37.96,37.98,359792.0,30.9165,30.9246,30.8921,30.9083,359792.0
2018-12-17 13:20:00,37.98,38.01,37.94,38.01,443388.0,30.9083,30.9327,30.8758,30.9327,443388.0
2018-12-17 13:25:00,38.0,38.01,37.97,37.97,459857.0,30.9246,30.9327,30.9002,30.9002,459857.0
2018-12-17 13:30:00,37.97,38.0,37.9,37.91,1212174.0,30.9002,30.9246,30.8432,30.8514,1212174.0
2018-12-17 13:35:00,37.91,37.94,37.89,37.91,571447.0,30.8514,30.8758,30.8351,30.8514,571447.0
2018-12-17 13:40:00,37.91,37.96,37.9,37.92,327113.0,30.8514,30.8921,30.8432,30.8595,327113.0
2018-12-17 13:45:00,37.93,37.93,37.88,37.92,430912.0,30.8676,30.8676,30.8269,30.8595,430912.0
2018-12-17 13:50:00,37.92,37.92,37.89,37.91,408646.0,30.8595,30.8595,30.8351,30.8514,408646.0
2018-12-17 13:55:00,37.91,37.94,37.89,37.89,501553.0,30.8514,30.8758,30.8351,30.8351,501553.0
2018-12-17 14:00:00,37.88,37.91,37.85,37.86,355530.0,30.8269,30.8514,30.8025,30.8107,355530.0
2018-12-17 14:05:00,37.86,37.91,37.85,37.88,436848.0,30.8107,30.8514,30.8025,30.8269,436848.0
2018-12-17 14:10:00,37.88,37.91,37.86,37.89,579615.0,30.8269,30.8514,30.8107,30.8351,579615.0
2018-12-17 14:15:00,37.89,37.9,37.86,37.89,464341.0,30.8351,30.8432,30.8107,30.8351,464341.0
2018-12-17 14:20:00,37.89,37.94,37.88,37.89,951203.0,30.8351,30.8758,30.8269,30.8351,951203.0
2018-12-17 14:25:00,37.89,37.9,37.86,37.88,425793.0,30.8351,30.8432,30.8107,30.8269,425793.0
2018-12-17 14:30:00,37.88,37.91,37.87,37.89,366754.0,30.8269,30.8514,30.8188,30.8351,366754.0
2018-12-17 14:35:00,37.89,37.9,37.86,37.89,358559.0,30.8351,30.8432,30.8107,30.8351,358559.0
2018-12-17 14:40:00,37.89,37.94,37.88,37.9,942836.0,30.8351,30.8758,30.8269,30.8432,942836.0
2018-12-17 14:45:00,37.9,37.92,37.88,37.89,634138.0,30.8432,30.8595,30.8269,30.8351,634138.0
2018-12-17 14:50:00,37.89,37.9,37.83,37.84,575575.0,30.8351,30.8432,30.7863,30.7944,575575.0
2018-12-17 14:55:00,37.83,37.87,37.83,37.86,846102.0,30.7863,30.8188,30.7863,30.8107,846102.0
2018-12-17 15:00:00,37.86,37.86,37.82,37.83,599590.0,30.8107,30.8107,30.7781,30.7863,599590.0
2018-12-17 15:05:00,37.84,37.88,37.81,37.82,599692.0,30.7944,30.8269,30.77,30.7781,599692.0
2018-12-17 15:10:00,37.82,37.89,37.81,37.85,874540.0,30.7781,30.8351,30.77,30.8025,874540.0
2018-12-17 15:15:00,37.84,37.86,37.81,37.83,860754.0,30.7944,30.8107,30.77,30.7863,860754.0
2018-12-17 15:20:00,37.82,37.83,37.79,37.81,826875.0,30.7781,30.7863,30.7537,30.77,826875.0
2018-12-17 15:25:00,37.81,37.81,37.75,37.77,1017862.0,30.77,30.77,30.7212,30.7374,1017862.0
2018-12-17 15:30:00,37.77,37.78,37.73,37.73,955361.0,30.7374,30.7456,30.7049,30.7049,955361.0
2018-12-17 15:35:00,37.73,37.76,37.71,37.73,1017233.0,30.7049,30.7293,30.6886,30.7049,1017233.0
2018-12-17 15:40:00,37.73,37.75,37.71,37.73,884164.0,30.7049,30.7212,30.6886,30.7049,884164.0
2018-12-17 15:45:00,37.72,37.76,37.69,37.72,1074165.0,30.6967,30.7293,30.6723,30.6967,1074165.0
2018-12-17 15:50:00,37.72,37.77,37.71,37.77,1740394.0,30.6967,30.7374,30.6886,30.7374,1740394.0
2018-12-17 15:55:00,37.77,37.84,37.75,37.83,627257.0,30.7374,30.7944,30.7212,30.7863,627257.0
2018-12-18 09:30:00,38.03,38.07,38.01,38.03,459928.0,30.949,30.9816,30.9327,30.949,459928.0
2018-12-18 09:35:00,38.04,38.05,38.0,38.02,309012.0,30.9572,30.9653,30.9246,30.9409,309012.0
2018-12-18 09:40:00,38.02,38.06,38.0,38.05,218250.0,30.9409,30.9734,30.9246,30.9653,218250.0
2018-12-18 09:45:00,38.05,38.12,38.05,38.12,270726.0,30.9653,31.0223,30.9653,31.0223,270726.0
2018-12-18 09:50:00,38.12,38.15,38.09,38.14,517167.0,31.0223,31.0467,30.9978,31.0385,517167.0
2018-12-18 09:55:00,38.14,38.16,38.13,38.14,467805.0,31.0385,31.0548,31.0304,31.0385,467805.0
2018-12-18 10:00:00,38.15,38.15,38.09,38.09,447258.0,31.0467,31.0467,30.9978,30.9978,447258.0
2018-12-18 10:05:00,38.1,38.11,38.07,38.08,317660.0,31.006,31.0141,30.9816,30.9897,317660.0
2018-12-18 10:10:00,38.07,38.08,38.05,38.08,366167.0,30.9816,30.9897,30.9653,30.9897,366167.0
2018-12-18 10:15:00,38.08,38.1,38.04,38.06,136092.0,30.9897,31.006,30.9572,30.9734,136092.0
2018-12-18 10:20:00,38.07,38.07,38.02,38.05,243556.0,30.9816,30.9816,30.9409,30.9653,243556.0
2018-12-18 10:25:00,38.04,38.07,38.04,38.06,295840.0,30.9572,30.9816,30.9572,30.9734,295840.0
2018-12-18 10:30:00,38.07,38.1,38.06,38.09,440814.0,30.9816,31.006,30.9734,30.9978,440814.0
2018-12-18 10:35:00,38.1,38.11,38.05,38.08,506654.0,31.006,31.0141,30.9653,30.9897,506654.0
2018-12-18 10:40:00,38.09,38.09,38.0,38.01,178448.0,30.9978,30.9978,30.9246,30.9327,178448.0
2018-12-18 10:45:00,38.01,38.01,37.98,38.0,485227.0,30.9327,30.9327,30.9083,30.9246,485227.0
2018-12-18 10:50:00,38.01,38.02,38.0,38.02,509085.0,30.9327,30.9409,30.9246,30.9409,509085.0
2018-12-18 10:55:00,38.02,38.04,37.96,37.97,302221.0,30.9409,30.9572,30.8921,30.9002,302221.0
2018-12-18 11:00:00,37.98,38.0,37.95,37.97,275908.0,30.9083,30.9246,30.8839,30.9002,275908.0
2018-12-18 11:05:00,37.97,37.98,37.93,37.95,868846.0,30.9002,30.9083,30.8676,30.8839,868846.0
2018-12-18 11:10:00,37.95,37.97,37.93,37.95,189327.0,30.8839,30.9002,30.8676,30.8839,189327.0
2018-12-18 11:15:00,37.95,37.95,37.91,37.94,300797.0,30.8839,30.8839,30.8514,30.8758,300797.0
2018-12-18 11:20:00,37.93,37.93,37.91,37.91,172109.0,30.8676,30.8676,30.8514,30.8514,172109.0
2018-12-18 11:25:00,37.91,37.94,37.91,37.93,187284.0,30.8514,30.8758,30.8514,30.8676,187284.0
2018-12-18 11:30:00,37.93,37.95,37.9,37.91,368156.0,30.8676,30.8839,30.8432,30.8514,368156.0
2018-12-18 11:35:00,37.92,37.98,37.92,37.94,273811.0,30.8595,30.9083,30.8595,30.8758,273811.0
2018-12-18 11:40:00,37.94,37.95,37.89,37.91,403389.0,30.8758,30.8839,30.8351,30.8514,403389.0
2018-12-18 11:45:00,37.91,37.95,37.9,37.94,259670.0,30.8514,30.8839,30.8432,30.8758,259670.0
2018-12-18 11:50:00,37.94,37.96,37.91,37.93,474256.0,30.8758,30.8921,30.8514,30.8676,474256.0
2018-12-18 11:55:00,37.93,37.95,37.9,37.91,312832.0,30.8676,30.8839,30.8432,30.8514,312832.0
2018-12-18 12:00:00,37.91,37.96,37.91,37.95,221447.0,30.8514,30.8921,30.8514,30.8839,221447.0
2018-12-18 12:05:00,37.95,38.02,37.95,38.01,534190.0,30.8839,30.9409,30.8839,30.9327,534190.0
2018-12-18 12:10:00,38.01,38.03,38.01,38.03,138221.0,30.9327,30.949,30.9327,30.949,138221.0
2018-12-18 12:15:00,38.03,38.05,38.02,38.05,491464.0,30.949,30.9653,30.9409,30.9653,491464.0
2018-12-18 12:20:00,38.04,38.05,38.02,38.03,387139.0,30.9572,30.9653,30.9409,30.949,387139.0
2018-12-18 12:25:00,38.02,38.03,37.99,38.0,426296.0,30.9409,30.949,30.9165,30.9246,426296.0
2018-12-18 12:30:00,38.01,38.04,37.99,38.01,1299904.0,30.9327,30.9572,30.9165,30.9327,1299904.0
2018-12-18 12:35:00,38.01,38.03,38.0,38.02,229719.0,30.9327,30.949,30.9246,30.9409,229719.0
2018-12-18 12:40:00,38.02,38.04,38.0,38.02,153526.0,30.9409,30.9572,30.9246,30.9409,153526.0
2018-12-18 12:45:00,38.01,38.06,38.01,38.05,234274.0,30.9327,30.9734,30.9327,30.9653,234274.0
2018-12-18 12:50:00,38.06,38.07,38.04,38.07,204223.0,30.9734,30.9816,30.9572,30.9816,204223.0
2018-12-18 12:55:00,38.07,38.07,38.02,38.03,185351.0,30.9816,30.9816,30.9409,30.949,185351.0
2018-12-18 13:00:00,38.03,38.04,38.01,38.02,388554.0,30.949,30.9572,30.9327,30.9409,388554.0
2018-12-18 13:05:00,38.02,38.03,37.99,38.0,326666.0,30.9409,30.949,30.9165,30.9246,326666.0
2018-12-18 13:10:00,38.01,38.03,38.01,38.01,169915.0,30.9327,30.949,30.9327,30.9327,169915.0
2018-12-18 13:15:00,38.02,38.02,37.99,37.99,266123.0,30.9409,30.9409,30.9165,30.9165,266123.0
2018-12-18 13:20:00,38.0,38.02,37.99,38.01,219450.0,30.9246,30.9409,30.9165,30.9327,219450.0
2018-12-18 13:25:00,38.01,38.01,37.98,38.0,394122.0,30.9327,30.9327,30.9083,30.9246,394122.0
2018-12-18 13:30:00,38.0,38.01,37.98,37.99,220580.0,30.9246,30.9327,30.9083,30.9165,220580.0
2018-12-18 13:35:00,37.99,38.01,37.97,37.98,210796.0,30.9165,30.9327,30.9002,30.9083,210796.0
2018-12-18 13:40:00,37.98,38.0,37.97,37.98,167804.0,30.9083,30.9246,30.9002,30.9083,167804.0
2018-12-18 13:45:00,37.98,38.01,37.97,38.01,191525.0,30.9083,30.9327,30.9002,30.9327,191525.0
2018-12-18 13:50:00,38.01,38.01,37.95,37.97,198340.0,30.9327,30.9327,30.8839,30.9002,198340.0
2018-12-18 13:55:00,37.96,37.97,37.94,37.95,276724.0,30.8921,30.9002,30.8758,30.8839,276724.0
2018-12-18 14:00:00,37.96,37.99,37.95,37.99,380200.0,30.8921,30.9165,30.8839,30.9165,380200.0
2018-12-18 14:05:00,37.98,38.03,37.97,38.03,346476.0,30.9083,30.949,30.9002,30.949,346476.0
2018-12-18 14:10:00,38.03,38.04,37.99,37.99,382527.0,30.949,30.9572,30.9165,30.9165,382527.0
2018-12-18 14:15:00,37.99,38.01,37.96,37.99,528122.0,30.9165,30.9327,30.8921,30.9165,528122.0
2018-12-18 14:20:00,37.99,37.99,37.96,37.97,980195.0,30.9165,30.9165,30.8921,30.9002,980195.0
2018-12-18 14:25:00,37.96,38.0,37.96,37.98,373256.0,30.8921,30.9246,30.8921,30.9083,373256.0
2018-12-18 14:30:00,37.98,37.98,37.92,37.93,842589.0,30.9083,30.9083,30.8595,30.8676,842589.0
2018-12-18 14:35:00,37.93,37.95,37.91,37.93,383580.0,30.8676,30.8839,30.8514,30.8676,383580.0
2018-12-18 14:40:00,37.93,37.94,37.85,37.86,748233.0,30.8676,30.8758,30.8025,30.8107,748233.0
2018-12-18 14:45:00,37.85,37.88,37.84,37.86,1134842.0,30.8025,30.8269,30.7944,30.8107,1134842.0
2018-12-18 14:50:00,37.87,37.88,37.84,37.87,420864.0,30.8188,30.8269,30.7944,30.8188,420864.0
2018-12-18 14:55:00,37.86,37.87,37.8,37.8,832540.0,30.8107,30.8188,30.7618,30.7618,832540.0
2018-12-18 15:00:00,37.81,37.85,37.79,37.82,917360.0,30.77,30.8025,30.7537,30.7781,917360.0
2018-12-18 15:05:00,37.82,37.85,37.79,37.82,1231595.0,30.7781,30.8025,30.7537,30.7781,1231595.0
2018-12-18 15:10:00,37.81,37.86,37.8,37.84,579057.0,30.77,30.8107,30.7618,30.7944,579057.0
2018-12-18 15:15:00,37.83,37.87,37.82,37.84,364871.0,30.7863,30.8188,30.7781,30.7944,364871.0
2018-12-18 15:20:00,37.84,37.87,37.82,37.84,403125.0,30.7944,30.8188,30.7781,30.7944,403125.0
2018-12-18 15:25:00,37.84,37.85,37.8,37.83,517422.0,30.7944,30.8025,30.7618,30.7863,517422.0
2018-12-18 15:30:00,37.83,37.89,37.82,37.87,721587.0,30.7863,30.8351,30.7781,30.8188,721587.0
2018-12-18 15:35:00,37.88,37.9,37.87,37.87,730628.0,30.8269,30.8432,30.8188,30.8188,730628.0
2018-12-18 15:40:00,37.87,37.91,37.86,37.9,697816.0,30.8188,30.8514,30.8107,30.8432,697816.0
2018-12-18 15:45:00,37.89,37.98,37.88,37.96,482272.0,30.8351,30.9083,30.8269,30.8921,482272.0
2018-12-18 15:50:00,37.96,37.97,37.93,37.94,389265.0,30.8921,30.9002,30.8676,30.8758,389265.0
2018-12-18 15:55:00,37.94,37.94,37.88,37.89,839532.0,30.8758,30.8758,30.8269,30.8351,839532.0
2018-12-19 09:30:00,38.06,38.11,38.02,38.1,436435.0,30.9734,31.0141,30.9409,31.006,436435.0
2018-12-19 09:35:00,38.11,38.11,38.08,38.09,144283.0,31.0141,31.0141,30.9897,30.9978,144283.0
2018-12-19 09:40:00,38.09,38.13,38.09,38.12,199721.0,30.9978,31.0304,30.9978,31.0223,199721.0
2018-12-19 09:45:00,38.12,38.17,38.11,38.16,169574.0,31.0223,31.063,31.0141,31.0548,169574.0
2018-12-19 09:50:00,38.16,38.19,38.15,38.19,175307.0,31.0548,31.0792,31.0467,31.0792,175307.0
2018-12-19 09:55:00,38.19,38.23,38.15,38.16,433726.0,31.0792,31.1118,31.0467,31.0548,433726.0
2018-12-19 10:00:00,38.15,38.19,38.15,38.19,289835.0,31.0467,31.0792,31.0467,31.0792,289835.0
2018-12-19 10:05:00,38.18,38.18,38.15,38.16,269897.0,31.0711,31.0711,31.0467,31.0548,269897.0
2018-12-19 10:10:00,38.16,38.2,38.15,38.18,235233.0,31.0548,31.0874,31.0467,31.0711,235233.0
2018-12-19 10:15:00,38.18,38.21,38.17,38.2,342115.0,31.0711,31.0955,31.063,31.0874,342115.0
2018-12-19 10:20:00,38.21,38.24,38.19,38.21,780644.0,31.0955,31.1199,31.0792,31.0955,780644.0
2018-12-19 10:25:00,38.2,38.21,38.19,38.2,264531.0,31.0874,31.0955,31.0792,31.0874,264531.0
2018-12-19 10:30:00,38.2,38.23,38.18,38.19,259692.0,31.0874,31.1118,31.0711,31.0792,259692.0
2018-12-19 10:35:00,38.19,38.21,38.16,38.18,335326.0,31.0792,31.0955,31.0548,31.0711,335326.0
2018-12-19 10:40:00,38.18,38.19,38.16,38.17,206915.0,31.0711,31.0792,31.0548,31.063,206915.0
2018-12-19 10:45:00,38.18,38.18,38.13,38.14,268315.0,31.0711,31.0711,31.0304,31.0385,268315.0
2018-12-19 10:50:00,38.15,38.2,38.14,38.17,179133.0,31.0467,31.0874,31.0385,31.063,179133.0
2018-12-19 10:55:00,38.16,38.16,38.13,38.16,272708.0,31.0548,31.0548,31.0304,31.0548,272708.0
2018-12-19 11:00:00,38.16,38.16,38.12,38.13,228344.0,31.0548,31.0548,31.0223,31.0304,228344.0
2018-12-19 11:05:00,38.14,38.16,38.13,38.14,286620.0,31.0385,31.0548,31.0304,31.0385,286620.0
2018-12-19 11:10:00,38.15,38.16,38.12,38.14,469455.0,31.0467,31.0548,31.0223,31.0385,469455.0
2018-12-19 11:15:00,38.13,38.16,38.13,38.16,345610.0,31.0304,31.0548,31.0304,31.0548,345610.0
2018-12-19 11:20:00,38.15,38.18,38.15,38.18,373146.0,31.0467,31.0711,31.0467,31.0711,373146.0
2018-12-19 11:25:00,38.18,38.21,38.17,38.2,847860.0,31.0711,31.0955,31.063,31.0874,847860.0
2018-12-19 11:30:00,38.2,38.21,38.13,38.14,585389.0,31.0874,31.0955,31.0304,31.0385,585389.0
2018-12-19 11:35:00,38.14,38.16,38.13,38.16,202663.0,31.0385,31.0548,31.0304,31.0548,202663.0
2018-12-19 11:40:00,38.16,38.18,38.14,38.18,157626.0,31.0548,31.0711,31.0385,31.0711,157626.0
2018-12-19 11:45:00,38.18,38.2,38.17,38.2,148432.0,31.0711,31.0874,31.063,31.0874,148432.0
2018-12-19 11:50:00,38.2,38.23,38.19,38.23,237515.0,31.0874,31.1118,31.0792,31.1118,237515.0
2018-12-19 11:55:00,38.23,38.25,38.22,38.24,376209.0,31.1118,31.1281,31.1036,31.1199,376209.0
2018-12-19 12:00:00,38.25,38.26,38.24,38.26,276711.0,31.1281,31.1362,31.1199,31.1362,276711.0
2018-12-19 12:05:00,38.26,38.3,38.25,38.29,220175.0,31.1362,31.1687,31.1281,31.1606,220175.0
2018-12-19 12:10:00,38.3,38.3,38.27,38.29,497444.0,31.1687,31.1687,31.1443,31.1606,497444.0
2018-12-19 12:15:00,38.28,38.29,38.26,38.27,261039.0,31.1525,31.1606,31.1362,31.1443,261039.0
2018-12-19 12:20:00,38.27,38.28,38.24,38.27,223714.0,31.1443,31.1525,31.1199,31.1443,223714.0
2018-12-19 12:25:00,38.27,38.29,38.26,38.27,161829.0,31.1443,31.1606,31.1362,31.1443,161829.0
2018-12-19 12:30:00,38.27,38.28,38.26,38.26,297349.0,31.1443,31.1525,31.1362,31.1362,297349.0
2018-12-19 12:35:00,38.27,38.29,38.26,38.27,206349.0,31.1443,31.1606,31.1362,31.1443,206349.0
2018-12-19 12:40:00,38.27,38.29,38.26,38.28,360677.0,31.1443,31.1606,31.1362,31.1525,360677.0
2018-12-19 12:45:00,38.27,38.29,38.26,38.28,377660.0,31.1443,31.1606,31.1362,31.1525,377660.0
2018-12-19 12:50:00,38.29,38.32,38.27,38.28,270554.0,31.1606,31.185,31.1443,31.1525,270554.0
2018-12-19 12:55:00,38.28,38.28,38.24,38.24,420526.0,31.1525,31.1525,31.1199,31.1199,420526.0
2018-12-19 13:00:00,38.25,38.25,38.23,38.24,414843.0,31.1281,31.1281,31.1118,31.1199,414843.0
2018-12-19 13:05:00,38.23,38.25,38.22,38.23,205834.0,31.1118,31.1281,31.1036,31.1118,205834.0
2018-12-19 13:10:00,38.22,38.24,38.22,38.22,298165.0,31.1036,31.1199,31.1036,31.1036,298165.0
2018-12-19 13:15:00,38.22,38.25,38.21,38.25,475511.0,31.1036,31.1281,31.0955,31.1281,475511.0
2018-12-19 13:20:00,38.24,38.25,38.19,38.2,327738.0,31.1199,31.1281,31.0792,31.0874,327738.0
2018-12-19 13:25:00,38.19,38.22,38.19,38.22,161224.0,31.0792,31.1036,31.0792,31.1036,161224.0
2018-12-19 13:30:00,38.22,38.24,38.2,38.22,260237.0,31.1036,31.1199,31.0874,31.1036,260237.0
2018-12-19 13:35:00,38.23,38.24,38.22,38.23,323839.0,31.1118,31.1199,31.1036,31.1118,323839.0
2018-12-19 13:40:00,38.22,38.26,38.22,38.25,277151.0,31.1036,31.1362,31.1036,31.1281,277151.0
2018-12-19 13:45:00,38.24,38.27,38.24,38.26,415474.0,31.1199,31.1443,31.1199,31.1362,415474.0
2018-12-19 13:50:00,38.26,38.27,38.25,38.26,939977.0,31.1362,31.1443,31.1281,31.1362,939977.0
2018-12-19 13:55:00,38.25,38.31,38.25,38.29,376610.0,31.1281,31.1769,31.1281,31.1606,376610.0
2018-12-19 14:00:00,38.29,38.35,37.95,37.98,764701.0,31.1606,31.2094,30.8839,30.9083,764701.0
2018-12-19 14:05:00,37.97,38.07,37.9,37.97,459657.0,30.9002,30.9816,30.8432,30.9002,459657.0
2018-12-19 14:10:00,37.97,37.98,37.85,37.91,819869.0,30.9002,30.9083,30.8025,30.8514,819869.0
2018-12-19 14:15:00,37.91,38.01,37.87,38.0,442501.0,30.8514,30.9327,30.8188,30.9246,442501.0
2018-12-19 14:20:00,37.99,38.03,37.95,38.02,526504.0,30.9165,30.949,30.8839,30.9409,526504.0
2018-12-19 14:25:00,38.02,38.07,37.98,38.06,417481.0,30.9409,30.9816,30.9083,30.9734,417481.0
2018-12-19 14:30:00,38.06,38.12,38.02,38.04,709469.0,30.9734,31.0223,30.9409,30.9572,709469.0
2018-12-19 14:35:00,38.03,38.11,38.01,38.05,511873.0,30.949,31.0141,30.9327,30.9653,511873.0
2018-12-19 14:40:00,38.05,38.06,37.8,37.81,665369.0,30.9653,30.9734,30.7618,30.77,665369.0
2018-12-19 14:45:00,37.81,37.87,37.79,37.86,1019395.0,30.77,30.8188,30.7537,30.8107,1019395.0
2018-12-19 14:50:00,37.86,37.86,37.72,37.75,869640.0,30.8107,30.8107,30.6967,30.7212,869640.0
2018-12-19 14:55:00,37.75,37.75,37.59,37.65,837526.0,30.7212,30.7212,30.5909,30.6398,837526.0
2018-12-19 15:00:00,37.65,37.65,37.47,37.48,701779.0,30.6398,30.6398,30.4933,30.5014,701779.0
2018-12-19 15:05:00,37.48,37.56,37.38,37.53,1467815.0,30.5014,30.5665,30.42,30.5421,1467815.0
2018-12-19 15:10:00,37.53,37.65,37.5,37.65,624188.0,30.5421,30.6398,30.5177,30.6398,624188.0
2018-12-19 15:15:00,37.65,37.65,37.5,37.55,783638.0,30.6398,30.6398,30.5177,30.5584,783638.0
2018-12-19 15:20:00,37.54,37.6,37.46,37.58,854831.0,30.5503,30.5991,30.4851,30.5828,854831.0
2018-12-19 15:25:00,37.58,37.6,37.46,37.47,841576.0,30.5828,30.5991,30.4851,30.4933,841576.0
2018-12-19 15:30:00,37.47,37.56,37.46,37.55,967466.0,30.4933,30.5665,30.4851,30.5584,967466.0
2018-12-19 15:35:00,37.55,37.55,37.48,37.5,482870.0,30.5584,30.5584,30.5014,30.5177,482870.0
2018-12-19 15:40:00,37.49,37.5,37.42,37.5,731563.0,30.5096,30.5177,30.4526,30.5177,731563.0
2018-12-19 15:45:00,37.5,37.55,37.48,37.55,727673.0,30.5177,30.5584,30.5014,30.5584,727673.0
2018-12-19 15:50:00,37.55,37.58,37.52,37.56,1187000.0,30.5584,30.5828,30.534,30.5665,1187000.0
2018-12-19 15:55:00,37.55,37.59,37.5,37.51,766479.0,30.5584,30.5909,30.5177,30.5258,766479.0
2018-12-20 09:30:00,37.55,37.63,37.49,37.62,743736.0,30.5584,30.6235,30.5096,30.6154,743736.0
2018-12-20 09:35:00,37.62,37.64,37.58,37.63,483223.0,30.6154,30.6316,30.5828,30.6235,483223.0
2018-12-20 09:40:00,37.62,37.62,37.53,37.58,480630.0,30.6154,30.6154,30.5421,30.5828,480630.0
2018-12-20 09:45:00,37.58,37.6,37.53,37.55,492070.0,30.5828,30.5991,30.5421,30.5584,492070.0
2018-12-20 09:50:00,37.54,37.58,37.52,37.56,2055366.0,30.5503,30.5828,30.534,30.5665,2055366.0
2018-12-20 09:55:00,37.55,37.63,37.55,37.63,392911.0,30.5584,30.6235,30.5584,30.6235,392911.0
2018-12-20 10:00:00,37.63,37.64,37.58,37.6,522222.0,30.6235,30.6316,30.5828,30.5991,522222.0
2018-12-20 10:05:00,37.59,37.68,37.58,37.65,610855.0,30.5909,30.6642,30.5828,30.6398,610855.0
2018-12-20 10:10:00,37.65,37.66,37.62,37.66,311768.0,30.6398,30.6479,30.6154,30.6479,311768.0
2018-12-20 10:15:00,37.66,37.67,37.59,37.6,469029.0,30.6479,30.656,30.5909,30.5991,469029.0
2018-12-20 10:20:00,37.59,37.63,37.57,37.61,498442.0,30.5909,30.6235,30.5747,30.6072,498442.0
2018-12-20 10:25:00,37.61,37.64,37.57,37.58,309780.0,30.6072,30.6316,30.5747,30.5828,309780.0
2018-12-20 10:30:00,37.58,37.63,37.55,37.57,474446.0,30.5828,30.6235,30.5584,30.5747,474446.0
2018-12-20 10:35:00,37.57,37.6,37.53,37.56,341176.0,30.5747,30.5991,30.5421,30.5665,341176.0
2018-12-20 10:40:00,37.56,37.63,37.55,37.61,277808.0,30.5665,30.6235,30.5584,30.6072,277808.0
2018-12-20 10:45:00,37.62,37.62,37.52,37.53,355016.0,30.6154,30.6154,30.534,30.5421,355016.0
2018-12-20 10:50:00,37.52,37.55,37.48,37.5,264050.0,30.534,30.5584,30.5014,30.5177,264050.0
2018-12-20 10:55:00,37.5,37.58,37.48,37.55,540227.0,30.5177,30.5828,30.5014,30.5584,540227.0
2018-12-20 11:00:00,37.55,37.55,37.51,37.54,361871.0,30.5584,30.5584,30.5258,30.5503,361871.0
2018-12-20 11:05:00,37.54,37.56,37.49,37.51,239299.0,30.5503,30.5665,30.5096,30.5258,239299.0
2018-12-20 11:10:00,37.51,37.54,37.49,37.5,383869.0,30.5258,30.5503,30.5096,30.5177,383869.0
2018-12-20 11:15:00,37.5,37.51,37.45,37.47,385984.0,30.5177,30.5258,30.477,30.4933,385984.0
2018-12-20 11:20:00,37.46,37.47,37.42,37.44,570234.0,30.4851,30.4933,30.4526,30.4689,570234.0
2018-12-20 11:25:00,37.44,37.45,37.39,37.43,485196.0,30.4689,30.477,30.4282,30.4607,485196.0
2018-12-20 11:30:00,37.43,37.45,37.4,37.41,347253.0,30.4607,30.477,30.4363,30.4445,347253.0
2018-12-20 11:35:00,37.41,37.44,37.39,37.4,612772.0,30.4445,30.4689,30.4282,30.4363,612772.0
2018-12-20 11:40:00,37.41,37.43,37.35,37.36,383332.0,30.4445,30.4607,30.3956,30.4038,383332.0
2018-12-20 11:45:00,37.37,37.37,37.3,37.31,390419.0,30.4119,30.4119,30.3549,30.3631,390419.0
2018-12-20 11:50:00,37.31,37.34,37.23,37.3,1525484.0,30.3631,30.3875,30.298,30.3549,1525484.0
2018-12-20 11:55:00,37.3,37.38,37.28,37.32,815024.0,30.3549,30.42,30.3387,30.3712,815024.0
2018-12-20 12:00:00,37.32,37.36,37.3,37.31,672817.0,30.3712,30.4038,30.3549,30.3631,672817.0
2018-12-20 12:05:00,37.31,37.36,37.29,37.32,383785.0,30.3631,30.4038,30.3468,30.3712,383785.0
2018-12-20 12:10:00,37.33,37.38,37.31,37.31,678833.0,30.3794,30.42,30.3631,30.3631,678833.0
2018-12-20 12:15:00,37.31,37.42,37.3,37.4,538251.0,30.3631,30.4526,30.3549,30.4363,538251.0
2018-12-20 12:20:00,37.4,37.44,37.37,37.44,520011.0,30.4363,30.4689,30.4119,30.4689,520011.0
2018-12-20 12:25:00,37.43,37.5,37.42,37.49,467704.0,30.4607,30.5177,30.4526,30.5096,467704.0
2018-12-20 12:30:00,37.49,37.5,37.45,37.46,844223.0,30.5096,30.5177,30.477,30.4851,844223.0
2018-12-20 12:35:00,37.46,37.49,37.43,37.45,951047.0,30.4851,30.5096,30.4607,30.477,951047.0
2018-12-20 12:40:00,37.45,37.46,37.41,37.41,734779.0,30.477,30.4851,30.4445,30.4445,734779.0
2018-12-20 12:45:00,37.41,37.43,37.39,37.41,608626.0,30.4445,30.4607,30.4282,30.4445,608626.0
2018-12-20 12:50:00,37.41,37.44,37.38,37.39,323659.0,30.4445,30.4689,30.42,30.4282,323659.0
2018-12-20 12:55:00,37.38,37.45,37.36,37.41,412199.0,30.42,30.477,30.4038,30.4445,412199.0
2018-12-20 13:00:00,37.41,37.43,37.36,37.38,610572.0,30.4445,30.4607,30.4038,30.42,610572.0
2018-12-20 13:05:00,37.37,37.41,37.34,37.34,528781.0,30.4119,30.4445,30.3875,30.3875,528781.0
2018-12-20 13:10:00,37.34,37.4,37.33,37.37,465300.0,30.3875,30.4363,30.3794,30.4119,465300.0
2018-12-20 13:15:00,37.38,37.42,37.37,37.39,325086.0,30.42,30.4526,30.4119,30.4282,325086.0
2018-12-20 13:20:00,37.39,37.44,37.36,37.4,455310.0,30.4282,30.4689,30.4038,30.4363,455310.0
2018-12-20 13:25:00,37.41,37.43,37.39,37.4,497617.0,30.4445,30.4607,30.4282,30.4363,497617.0
2018-12-20 13:30:00,37.4,37.4,37.35,37.37,320405.0,30.4363,30.4363,30.3956,30.4119,320405.0
2018-12-20 13:35:00,37.37,37.42,37.34,37.39,576418.0,30.4119,30.4526,30.3875,30.4282,576418.0
2018-12-20 13:40:00,37.39,37.4,37.32,37.37,479443.0,30.4282,30.4363,30.3712,30.4119,479443.0
2018-12-20 13:45:00,37.37,37.4,37.35,37.38,439621.0,30.4119,30.4363,30.3956,30.42,439621.0
2018-12-20 13:50:00,37.38,37.38,37.32,37.33,668819.0,30.42,30.42,30.3712,30.3794,668819.0
2018-12-20 13:55:00,37.32,37.34,37.3,37.32,449342.0,30.3712,30.3875,30.3549,30.3712,449342.0
2018-12-20 14:00:00,37.32,37.34,37.25,37.28,1546118.0,30.3712,30.3875,30.3143,30.3387,1546118.0
2018-12-20 14:05:00,37.29,37.31,37.26,37.28,665979.0,30.3468,30.3631,30.3224,30.3387,665979.0
2018-12-20 14:10:00,37.29,37.29,37.2,37.25,744457.0,30.3468,30.3468,30.2736,30.3143,744457.0
2018-12-20 14:15:00,37.25,37.26,37.19,37.2,582013.0,30.3143,30.3224,30.2654,30.2736,582013.0
2018-12-20 14:20:00,37.2,37.29,37.19,37.27,735400.0,30.2736,30.3468,30.2654,30.3305,735400.0
2018-12-20 14:25:00,37.27,37.34,37.26,37.33,738794.0,30.3305,30.3875,30.3224,30.3794,738794.0
2018-12-20 14:30:00,37.33,37.37,37.3,37.34,532154.0,30.3794,30.4119,30.3549,30.3875,532154.0
2018-12-20 14:35:00,37.34,37.41,37.32,37.33,479492.0,30.3875,30.4445,30.3712,30.3794,479492.0
2018-12-20 14:40:00,37.33,37.45,37.32,37.44,1185701.0,30.3794,30.477,30.3712,30.4689,1185701.0
2018-12-20 14:45:00,37.45,37.5,37.42,37.48,1646001.0,30.477,30.5177,30.4526,30.5014,1646001.0
2018-12-20 14:50:00,37.48,37.48,37.4,37.4,1295183.0,30.5014,30.5014,30.4363,30.4363,1295183.0
2018-12-20 14:55:00,37.4,37.41,37.33,37.37,1142949.0,30.4363,30.4445,30.3794,30.4119,1142949.0
2018-12-20 15:00:00,37.37,37.38,37.3,37.31,538317.0,30.4119,30.42,30.3549,30.3631,538317.0
2018-12-20 15:05:00,37.31,37.38,37.27,37.37,1122909.0,30.3631,30.42,30.3305,30.4119,1122909.0
2018-12-20 15:10:00,37.37,37.43,37.34,37.42,941410.0,30.4119,30.4607,30.3875,30.4526,941410.0
2018-12-20 15:15:00,37.43,37.43,37.38,37.38,787706.0,30.4607,30.4607,30.42,30.42,787706.0
2018-12-20 15:20:00,37.38,37.48,37.37,37.47,819752.0,30.42,30.5014,30.4119,30.4933,819752.0
2018-12-20 15:25:00,37.47,37.48,37.38,37.39,591659.0,30.4933,30.5014,30.42,30.4282,591659.0
2018-12-20 15:30:00,37.39,37.47,37.39,37.44,729374.0,30.4282,30.4933,30.4282,30.4689,729374.0
2018-12-20 15:35:00,37.44,37.46,37.41,37.45,817662.0,30.4689,30.4851,30.4445,30.477,817662.0
2018-12-20 15:40:00,37.44,37.46,37.34,37.35,955482.0,30.4689,30.4851,30.3875,30.3956,955482.0
2018-12-20 15:45:00,37.35,37.38,37.32,37.35,745769.0,30.3956,30.42,30.3712,30.3956,745769.0
2018-12-20 15:50:00,37.35,37.36,37.3,37.32,1074000.0,30.3956,30.4038,30.3549,30.3712,1074000.0
2018-12-20 15:55:00,37.31,37.36,37.31,37.33,1780445.0,30.3631,30.4038,30.3631,30.3794,1780445.0
2018-12-21 09:30:00,37.1,37.12,37.02,37.11,778259.0,30.1922,30.2085,30.1271,30.2003,778259.0
2018-12-21 09:35:00,37.12,37.14,37.08,37.11,426931.0,30.2085,30.2247,30.1759,30.2003,426931.0
2018-12-21 09:40:00,37.11,37.14,37.08,37.12,216430.0,30.2003,30.2247,30.1759,30.2085,216430.0
2018-12-21 09:45:00,37.11,37.14,37.08,37.08,345947.0,30.2003,30.2247,30.1759,30.1759,345947.0
2018-12-21 09:50:00,37.08,37.09,37.03,37.04,245910.0,30.1759,30.184,30.1352,30.1434,245910.0
2018-12-21 09:55:00,37.04,37.11,37.04,37.08,306353.0,30.1434,30.2003,30.1434,30.1759,306353.0
2018-12-21 10:00:00,37.08,37.1,37.06,37.07,622216.0,30.1759,30.1922,30.1596,30.1678,622216.0
2018-12-21 10:05:00,37.06,37.09,37.01,37.03,568593.0,30.1596,30.184,30.1189,30.1352,568593.0
2018-12-21 10:10:00,37.03,37.21,37.03,37.2,974496.0,30.1352,30.2817,30.1352,30.2736,974496.0
2018-12-21 10:15:00,37.19,37.28,37.19,37.26,600570.0,30.2654,30.3387,30.2654,30.3224,600570.0
2018-12-21 10:20:00,37.26,37.3,37.23,37.25,915281.0,30.3224,30.3549,30.298,30.3143,915281.0
2018-12-21 10:25:00,37.25,37.25,37.2,37.22,420269.0,30.3143,30.3143,30.2736,30.2898,420269.0
2018-12-21 10:30:00,37.23,37.24,37.17,37.18,527805.0,30.298,30.3061,30.2491,30.2573,527805.0
2018-12-21 10:35:00,37.18,37.19,37.12,37.13,787272.0,30.2573,30.2654,30.2085,30.2166,787272.0
2018-12-21 10:40:00,37.13,37.13,37.09,37.12,455307.0,30.2166,30.2166,30.184,30.2085,455307.0
2018-12-21 10:45:00,37.12,37.16,37.11,37.12,1516102.0,30.2085,30.241,30.2003,30.2085,1516102.0
2018-12-21 10:50:00,37.12,37.15,37.09,37.13,568636.0,30.2085,30.2329,30.184,30.2166,568636.0
2018-12-21 10:55:00,37.13,37.13,37.08,37.11,466639.0,30.2166,30.2166,30.1759,30.2003,466639.0
2018-12-21 11:00:00,37.1,37.11,37.05,37.06,585024.0,30.1922,30.2003,30.1515,30.1596,585024.0
2018-12-21 11:05:00,37.06,37.08,36.97,36.98,753129.0,30.1596,30.1759,30.0864,30.0945,753129.0
2018-12-21 11:10:00,36.98,37.02,36.97,37.0,643326.0,30.0945,30.1271,30.0864,30.1108,643326.0
2018-12-21 11:15:00,36.99,37.06,36.99,37.05,395567.0,30.1027,30.1596,30.1027,30.1515,395567.0
2018-12-21 11:20:00,37.05,37.11,37.05,37.09,547617.0,30.1515,30.2003,30.1515,30.184,547617.0
2018-12-21 11:25:00,37.09,37.16,37.07,37.15,805848.0,30.184,30.241,30.1678,30.2329,805848.0
2018-12-21 11:30:00,37.15,37.21,37.13,37.16,585320.0,30.2329,30.2817,30.2166,30.241,585320.0
2018-12-21 11:35:00,37.16,37.17,37.13,37.14,466438.0,30.241,30.2491,30.2166,30.2247,466438.0
2018-12-21 11:40:00,37.14,37.16,37.11,37.14,541692.0,30.2247,30.241,30.2003,30.2247,541692.0
2018-12-21 11:45:00,37.14,37.15,37.06,37.06,516941.0,30.2247,30.2329,30.1596,30.1596,516941.0
2018-12-21 11:50:00,37.07,37.14,37.06,37.1,398257.0,30.1678,30.2247,30.1596,30.1922,398257.0
2018-12-21 11:55:00,37.1,37.12,37.02,37.04,727723.0,30.1922,30.2085,30.1271,30.1434,727723.0
2018-12-21 12:00:00,37.04,37.05,37.01,37.04,633037.0,30.1434,30.1515,30.1189,30.1434,633037.0
2018-12-21 12:05:00,37.04,37.05,36.96,36.97,625575.0,30.1434,30.1515,30.0782,30.0864,625575.0
2018-12-21 12:10:00,36.98,36.99,36.93,36.94,1048371.0,30.0945,30.1027,30.0538,30.062,1048371.0
2018-12-21 12:15:00,36.94,36.96,36.89,36.9,478228.0,30.062,30.0782,30.0213,30.0294,478228.0
2018-12-21 12:20:00,36.91,36.92,36.87,36.89,432769.0,30.0376,30.0457,30.005,30.0213,432769.0
2018-12-21 12:25:00,36.89,36.9,36.83,36.85,662443.0,30.0213,30.0294,29.9725,29.9887,662443.0
2018-12-21 12:30:00,36.85,36.86,36.77,36.85,879973.0,29.9887,29.9969,29.9236,29.9887,879973.0
2018-12-21 12:35:00,36.85,36.88,36.82,36.87,4532199.0,29.9887,30.0131,29.9643,30.005,4532199.0
2018-12-21 12:40:00,36.87,36.92,36.85,36.89,516066.0,30.005,30.0457,29.9887,30.0213,516066.0
2018-12-21 12:45:00,36.88,36.95,36.88,36.91,733569.0,30.0131,30.0701,30.0131,30.0376,733569.0
2018-12-21 12:50:00,36.91,36.93,36.86,36.86,773051.0,30.0376,30.0538,29.9969,29.9969,773051.0
2018-12-21 12:55:00,36.86,36.9,36.82,36.84,573619.0,29.9969,30.0294,29.9643,29.9806,573619.0
2018-12-21 13:00:00,36.85,36.88,36.82,36.85,2151368.0,29.9887,30.0131,29.9643,29.9887,2151368.0
2018-12-21 13:05:00,36.85,36.85,36.79,36.83,663229.0,29.9887,29.9887,29.9399,29.9725,663229.0
2018-12-21 13:10:00,36.83,36.85,36.78,36.8,1028583.0,29.9725,29.9887,29.9318,29.948,1028583.0
2018-12-21 13:15:00,36.8,36.83,36.77,36.79,1045844.0,29.948,29.9725,29.9236,29.9399,1045844.0
2018-12-21 13:20:00,36.79,36.86,36.77,36.85,742632.0,29.9399,29.9969,29.9236,29.9887,742632.0
2018-12-21 13:25:00,36.85,36.89,36.85,36.88,313493.0,29.9887,30.0213,29.9887,30.0131,313493.0
2018-12-21 13:30:00,36.87,36.93,36.85,36.92,486195.0,30.005,30.0538,29.9887,30.0457,486195.0
2018-12-21 13:35:00,36.93,36.93,36.89,36.92,875181.0,30.0538,30.0538,30.0213,30.0457,875181.0
2018-12-21 13:40:00,36.92,36.95,36.9,36.95,723984.0,30.0457,30.0701,30.0294,30.0701,723984.0
2018-12-21 13:45:00,36.95,36.95,36.87,36.87,1033807.0,30.0701,30.0701,30.005,30.005,1033807.0
2018-12-21 13:50:00,36.87,36.9,36.82,36.85,874739.0,30.005,30.0294,29.9643,29.9887,874739.0
2018-12-21 13:55:00,36.85,36.87,36.83,36.86,376115.0,29.9887,30.005,29.9725,29.9969,376115.0
2018-12-21 14:00:00,36.85,36.87,36.81,36.84,483775.0,29.9887,30.005,29.9562,29.9806,483775.0
2018-12-21 14:05:00,36.84,36.86,36.82,36.83,342913.0,29.9806,29.9969,29.9643,29.9725,342913.0
2018-12-21 14:10:00,36.83,36.86,36.78,36.81,536737.0,29.9725,29.9969,29.9318,29.9562,536737.0
2018-12-21 14:15:00,36.8,36.84,36.78,36.84,541134.0,29.948,29.9806,29.9318,29.9806,541134.0
2018-12-21 14:20:00,36.84,36.87,36.83,36.84,551475.0,29.9806,30.005,29.9725,29.9806,551475.0
2018-12-21 14:25:00,36.85,36.85,36.8,36.82,318172.0,29.9887,29.9887,29.948,29.9643,318172.0
2018-12-21 14:30:00,36.82,36.85,36.8,36.81,808577.0,29.9643,29.9887,29.948,29.9562,808577.0
2018-12-21 14:35:00,36.81,36.83,36.79,36.8,688815.0,29.9562,29.9725,29.9399,29.948,688815.0
2018-12-21 14:40:00,36.8,36.81,36.74,36.76,811560.0,29.948,29.9562,29.8992,29.9155,811560.0
2018-12-21 14:45:00,36.76,36.78,36.74,36.77,813401.0,29.9155,29.9318,29.8992,29.9236,813401.0
2018-12-21 14:50:00,36.77,36.84,36.76,36.79,695577.0,29.9236,29.9806,29.9155,29.9399,695577.0
2018-12-21 14:55:00,36.78,36.79,36.74,36.77,951544.0,29.9318,29.9399,29.8992,29.9236,951544.0
2018-12-21 15:00:00,36.78,36.82,36.76,36.8,472165.0,29.9318,29.9643,29.9155,29.948,472165.0
2018-12-21 15:05:00,36.8,36.81,36.76,36.78,417656.0,29.948,29.9562,29.9155,29.9318,417656.0
2018-12-21 15:10:00,36.79,36.79,36.72,36.73,507913.0,29.9399,29.9399,29.8829,29.8911,507913.0
2018-12-21 15:15:00,36.73,36.75,36.68,36.69,575749.0,29.8911,29.9073,29.8504,29.8585,575749.0
2018-12-21 15:20:00,36.69,36.72,36.68,36.7,705669.0,29.8585,29.8829,29.8504,29.8667,705669.0
2018-12-21 15:25:00,36.7,36.71,36.66,36.67,983291.0,29.8667,29.8748,29.8341,29.8422,983291.0
2018-12-21 15:30:00,36.66,36.7,36.65,36.66,718246.0,29.8341,29.8667,29.826,29.8341,718246.0
2018-12-21 15:35:00,36.66,36.67,36.6,36.6,611940.0,29.8341,29.8422,29.7853,29.7853,611940.0
2018-12-21 15:40:00,36.6,36.67,36.59,36.65,834483.0,29.7853,29.8422,29.7771,29.826,834483.0
2018-12-21 15:45:00,36.66,36.71,36.65,36.68,809785.0,29.8341,29.8748,29.826,29.8504,809785.0
2018-12-21 15:50:00,36.68,36.7,36.64,36.68,926217.0,29.8504,29.8667,29.8178,29.8504,926217.0
2018-12-21 15:55:00,36.68,36.69,36.63,36.64,1023215.0,29.8504,29.8585,29.8097,29.8178,1023215.0
2018-12-24 09:30:00,36.29,36.36,36.19,36.33,676981.0,29.8492,29.9068,29.7669,29.8821,676981.0
2018-12-24 09:35:00,36.34,36.34,36.25,36.29,342329.0,29.8903,29.8903,29.8163,29.8492,342329.0
2018-12-24 09:40:00,36.29,36.29,36.21,36.21,328766.0,29.8492,29.8492,29.7834,29.7834,328766.0
2018-12-24 09:45:00,36.21,36.21,36.12,36.16,458077.0,29.7834,29.7834,29.7093,29.7422,458077.0
2018-12-24 09:50:00,36.16,36.18,36.08,36.09,531558.0,29.7422,29.7587,29.6764,29.6847,531558.0
2018-12-24 09:55:00,36.09,36.15,36.08,36.15,385527.0,29.6847,29.734,29.6764,29.734,385527.0
2018-12-24 10:00:00,36.15,36.17,36.12,36.12,490618.0,29.734,29.7505,29.7093,29.7093,490618.0
2018-12-24 10:05:00,36.13,36.15,36.03,36.06,1050809.0,29.7176,29.734,29.6353,29.66,1050809.0
2018-12-24 10:10:00,36.06,36.2,36.05,36.19,550895.0,29.66,29.7751,29.6518,29.7669,550895.0
2018-12-24 10:15:00,36.19,36.22,36.14,36.17,424130.0,29.7669,29.7916,29.7258,29.7505,424130.0
2018-12-24 10:20:00,36.18,36.2,36.13,36.19,513778.0,29.7587,29.7751,29.7176,29.7669,513778.0
2018-12-24 10:25:00,36.19,36.23,36.16,36.21,429022.0,29.7669,29.7998,29.7422,29.7834,429022.0
2018-12-24 10:30:00,36.22,36.27,36.22,36.23,514565.0,29.7916,29.8327,29.7916,29.7998,514565.0
2018-12-24 10:35:00,36.23,36.3,36.22,36.29,439639.0,29.7998,29.8574,29.7916,29.8492,439639.0
2018-12-24 10:40:00,36.29,36.41,36.29,36.36,361514.0,29.8492,29.9479,29.8492,29.9068,361514.0
2018-12-24 10:45:00,36.37,36.37,36.29,36.33,553357.0,29.915,29.915,29.8492,29.8821,553357.0
2018-12-24 10:50:00,36.33,36.33,36.27,36.28,342589.0,29.8821,29.8821,29.8327,29.8409,342589.0
2018-12-24 10:55:00,36.28,36.3,36.24,36.29,329487.0,29.8409,29.8574,29.808,29.8492,329487.0
2018-12-24 11:00:00,36.29,36.33,36.19,36.2,653881.0,29.8492,29.8821,29.7669,29.7751,653881.0
2018-12-24 11:05:00,36.2,36.26,36.19,36.26,447214.0,29.7751,29.8245,29.7669,29.8245,447214.0
2018-12-24 11:10:00,36.26,36.27,36.21,36.27,251744.0,29.8245,29.8327,29.7834,29.8327,251744.0
2018-12-24 11:15:00,36.27,36.27,36.17,36.18,3031692.0,29.8327,29.8327,29.7505,29.7587,3031692.0
2018-12-24 11:20:00,36.19,36.2,36.13,36.13,1472738.0,29.7669,29.7751,29.7176,29.7176,1472738.0
2018-12-24 11:25:00,36.13,36.14,36.09,36.09,730769.0,29.7176,29.7258,29.6847,29.6847,730769.0
2018-12-24 11:30:00,36.09,36.16,36.09,36.16,569669.0,29.6847,29.7422,29.6847,29.7422,569669.0
2018-12-24 11:35:00,36.16,36.16,36.1,36.14,827201.0,29.7422,29.7422,29.6929,29.7258,827201.0
2018-12-24 11:40:00,36.15,36.19,36.1,36.1,632143.0,29.734,29.7669,29.6929,29.6929,632143.0
2018-12-24 11:45:00,36.11,36.11,36.04,36.05,1189906.0,29.7011,29.7011,29.6435,29.6518,1189906.0
2018-12-24 11:50:00,36.04,36.1,36.03,36.09,489901.0,29.6435,29.6929,29.6353,29.6847,489901.0
2018-12-24 11:55:00,36.09,36.11,36.02,36.04,645565.0,29.6847,29.7011,29.6271,29.6435,645565.0
2018-12-24 12:00:00,36.04,36.11,36.03,36.09,701687.0,29.6435,29.7011,29.6353,29.6847,701687.0
2018-12-24 12:05:00,36.09,36.09,36.03,36.03,775273.0,29.6847,29.6847,29.6353,29.6353,775273.0
2018-12-24 12:10:00,36.04,36.05,35.99,36.03,1094818.0,29.6435,29.6518,29.6024,29.6353,1094818.0
2018-12-24 12:15:00,36.02,36.05,35.99,36.0,396493.0,29.6271,29.6518,29.6024,29.6106,396493.0
2018-12-24 12:20:00,35.99,36.0,35.95,36.0,427485.0,29.6024,29.6106,29.5695,29.6106,427485.0
2018-12-24 12:25:00,35.99,36.07,35.98,36.01,452953.0,29.6024,29.6682,29.5942,29.6189,452953.0
2018-12-24 12:30:00,36.01,36.06,35.96,36.0,868420.0,29.6189,29.66,29.5777,29.6106,868420.0
2018-12-24 12:35:00,36.0,36.02,35.95,35.97,1196233.0,29.6106,29.6271,29.5695,29.586,1196233.0
2018-12-24 12:40:00,35.97,35.98,35.93,35.94,790812.0,29.586,29.5942,29.5531,29.5613,790812.0
2018-12-24 12:45:00,35.94,35.96,35.91,35.95,617449.0,29.5613,29.5777,29.5366,29.5695,617449.0
2018-12-24 12:50:00,35.95,35.95,35.9,35.9,453776.0,29.5695,29.5695,29.5284,29.5284,453776.0
2018-12-24 12:55:00,35.91,35.91,35.84,35.85,893187.0,29.5366,29.5366,29.479,29.4873,893187.0
2018-12-26 09:30:00,36.05,36.14,36.04,36.11,520972.0,29.6518,29.7258,29.6435,29.7011,520972.0
2018-12-26 09:35:00,36.12,36.13,36.08,36.11,425611.0,29.7093,29.7176,29.6764,29.7011,425611.0
2018-12-26 09:40:00,36.11,36.11,36.02,36.02,338338.0,29.7011,29.7011,29.6271,29.6271,338338.0
2018-12-26 09:45:00,36.03,36.04,35.97,36.0,347304.0,29.6353,29.6435,29.586,29.6106,347304.0
2018-12-26 09:50:00,36.0,36.01,35.95,35.95,783610.0,29.6106,29.6189,29.5695,29.5695,783610.0
2018-12-26 09:55:00,35.96,35.96,35.88,35.88,294379.0,29.5777,29.5777,29.5119,29.5119,294379.0
2018-12-26 10:00:00,35.87,35.92,35.85,35.86,504783.0,29.5037,29.5448,29.4873,29.4955,504783.0
2018-12-26 10:05:00,35.86,35.9,35.82,35.9,384540.0,29.4955,29.5284,29.4626,29.5284,384540.0
2018-12-26 10:10:00,35.9,35.9,35.81,35.83,1198465.0,29.5284,29.5284,29.4544,29.4708,1198465.0
2018-12-26 10:15:00,35.83,35.87,35.8,35.82,1562730.0,29.4708,29.5037,29.4461,29.4626,1562730.0
2018-12-26 10:20:00,35.82,35.93,35.81,35.92,617851.0,29.4626,29.5531,29.4544,29.5448,617851.0
2018-12-26 10:25:00,35.92,35.95,35.89,35.89,588053.0,29.5448,29.5695,29.5202,29.5202,588053.0
2018-12-26 10:30:00,35.9,35.92,35.87,35.89,661595.0,29.5284,29.5448,29.5037,29.5202,661595.0
2018-12-26 10:35:00,35.89,35.9,35.84,35.86,564843.0,29.5202,29.5284,29.479,29.4955,564843.0
2018-12-26 10:40:00,35.86,35.87,35.83,35.84,677952.0,29.4955,29.5037,29.4708,29.479,677952.0
2018-12-26 10:45:00,35.84,35.88,35.83,35.86,322423.0,29.479,29.5119,29.4708,29.4955,322423.0
2018-12-26 10:50:00,35.85,35.89,35.74,35.75,1055991.0,29.4873,29.5202,29.3968,29.405,1055991.0
2018-12-26 10:55:00,35.76,35.81,35.75,35.76,705511.0,29.4132,29.4544,29.405,29.4132,705511.0
2018-12-26 11:00:00,35.77,35.88,35.76,35.88,1127127.0,29.4215,29.5119,29.4132,29.5119,1127127.0
2018-12-26 11:05:00,35.88,35.92,35.85,35.88,856286.0,29.5119,29.5448,29.4873,29.5119,856286.0
2018-12-26 11:10:00,35.89,35.92,35.88,35.9,832921.0,29.5202,29.5448,29.5119,29.5284,832921.0
2018-12-26 11:15:00,35.91,35.99,35.89,35.96,522063.0,29.5366,29.6024,29.5202,29.5777,522063.0
2018-12-26 11:20:00,35.98,35.98,35.94,35.95,496700.0,29.5942,29.5942,29.5613,29.5695,496700.0
2018-12-26 11:25:00,35.96,36.01,35.95,36.0,490285.0,29.5777,29.6189,29.5695,29.6106,490285.0
2018-12-26 11:30:00,36.01,36.02,35.99,36.0,523474.0,29.6189,29.6271,29.6024,29.6106,523474.0
2018-12-26 11:35:00,36.0,36.07,35.99,36.07,557227.0,29.6106,29.6682,29.6024,29.6682,557227.0
2018-12-26 11:40:00,36.08,36.12,36.06,36.1,847704.0,29.6764,29.7093,29.66,29.6929,847704.0
2018-12-26 11:45:00,36.1,36.12,36.08,36.12,295510.0,29.6929,29.7093,29.6764,29.7093,295510.0
2018-12-26 11:50:00,36.12,36.13,36.08,36.11,414602.0,29.7093,29.7176,29.6764,29.7011,414602.0
2018-12-26 11:55:00,36.12,36.19,36.1,36.19,365983.0,29.7093,29.7669,29.6929,29.7669,365983.0
2018-12-26 12:00:00,36.19,36.21,36.17,36.19,509140.0,29.7669,29.7834,29.7505,29.7669,509140.0
2018-12-26 12:05:00,36.2,36.25,36.19,36.25,306921.0,29.7751,29.8163,29.7669,29.8163,306921.0
2018-12-26 12:10:00,36.25,36.31,36.23,36.3,384256.0,29.8163,29.8656,29.7998,29.8574,384256.0
2018-12-26 12:15:00,36.3,36.3,36.21,36.23,825531.0,29.8574,29.8574,29.7834,29.7998,825531.0
2018-12-26 12:20:00,36.24,36.27,36.2,36.24,328232.0,29.808,29.8327,29.7751,29.808,328232.0
2018-12-26 12:25:00,36.24,36.26,36.18,36.19,559797.0,29.808,29.8245,29.7587,29.7669,559797.0
2018-12-26 12:30:00,36.2,36.22,36.17,36.21,701820.0,29.7751,29.7916,29.7505,29.7834,701820.0
2018-12-26 12:35:00,36.2,36.27,36.2,36.25,842539.0,29.7751,29.8327,29.7751,29.8163,842539.0
2018-12-26 12:40:00,36.25,36.28,36.22,36.28,379051.0,29.8163,29.8409,29.7916,29.8409,379051.0
2018-12-26 12:45:00,36.27,36.31,36.24,36.25,311436.0,29.8327,29.8656,29.808,29.8163,311436.0
2018-12-26 12:50:00,36.26,36.3,36.25,36.29,375883.0,29.8245,29.8574,29.8163,29.8492,375883.0
2018-12-26 12:55:00,36.29,36.33,36.29,36.3,259412.0,29.8492,29.8821,29.8492,29.8574,259412.0
2018-12-26 13:00:00,36.3,36.32,36.25,36.25,511938.0,29.8574,29.8739,29.8163,29.8163,511938.0
2018-12-26 13:05:00,36.26,36.26,36.22,36.25,936842.0,29.8245,29.8245,29.7916,29.8163,936842.0
2018-12-26 13:10:00,36.25,36.28,36.2,36.22,488529.0,29.8163,29.8409,29.7751,29.7916,488529.0
2018-12-26 13:15:00,36.21,36.21,36.18,36.18,304446.0,29.7834,29.7834,29.7587,29.7587,304446.0
2018-12-26 13:20:00,36.19,36.26,36.18,36.24,1519107.0,29.7669,29.8245,29.7587,29.808,1519107.0
2018-12-26 13:25:00,36.23,36.27,36.22,36.25,809545.0,29.7998,29.8327,29.7916,29.8163,809545.0
2018-12-26 13:30:00,36.25,36.28,36.23,36.27,472767.0,29.8163,29.8409,29.7998,29.8327,472767.0
2018-12-26 13:35:00,36.26,36.3,36.24,36.3,558719.0,29.8245,29.8574,29.808,29.8574,558719.0
2018-12-26 13:40:00,36.3,36.32,36.29,36.3,547271.0,29.8574,29.8739,29.8492,29.8574,547271.0
2018-12-26 13:45:00,36.3,36.35,36.29,36.32,899340.0,29.8574,29.8985,29.8492,29.8739,899340.0
2018-12-26 13:50:00,36.32,36.38,36.32,36.38,672055.0,29.8739,29.9232,29.8739,29.9232,672055.0
2018-12-26 13:55:00,36.38,36.4,36.37,36.39,989124.0,29.9232,29.9397,29.915,29.9314,989124.0
2018-12-26 14:00:00,36.4,36.4,36.36,36.4,574020.0,29.9397,29.9397,29.9068,29.9397,574020.0
2018-12-26 14:05:00,36.39,36.4,36.36,36.4,401134.0,29.9314,29.9397,29.9068,29.9397,401134.0
2018-12-26 14:10:00,36.39,36.42,36.37,36.38,675725.0,29.9314,29.9561,29.915,29.9232,675725.0
2018-12-26 14:15:00,36.38,36.41,36.34,36.35,590228.0,29.9232,29.9479,29.8903,29.8985,590228.0
2018-12-26 14:20:00,36.35,36.4,36.34,36.39,911577.0,29.8985,29.9397,29.8903,29.9314,911577.0
2018-12-26 14:25:00,36.4,36.4,36.35,36.39,549033.0,29.9397,29.9397,29.8985,29.9314,549033.0
2018-12-26 14:30:00,36.38,36.44,36.38,36.43,784683.0,29.9232,29.9726,29.9232,29.9643,784683.0
2018-12-26 14:35:00,36.42,36.43,36.4,36.41,712956.0,29.9561,29.9643,29.9397,29.9479,712956.0
2018-12-26 14:40:00,36.42,36.43,36.37,36.4,583631.0,29.9561,29.9643,29.915,29.9397,583631.0
2018-12-26 14:45:00,36.41,36.42,36.37,36.37,723303.0,29.9479,29.9561,29.915,29.915,723303.0
2018-12-26 14:50:00,36.37,36.41,36.37,36.39,690095.0,29.915,29.9479,29.915,29.9314,690095.0
2018-12-26 14:55:00,36.4,36.45,36.37,36.45,568778.0,29.9397,29.9808,29.915,29.9808,568778.0
2018-12-26 15:00:00,36.44,36.46,36.41,36.44,570522.0,29.9726,29.989,29.9479,29.9726,570522.0
2018-12-26 15:05:00,36.44,36.48,36.44,36.47,246188.0,29.9726,30.0055,29.9726,29.9972,246188.0
2018-12-26 15:10:00,36.46,36.49,36.45,36.49,986930.0,29.989,30.0137,29.9808,30.0137,986930.0
2018-12-26 15:15:00,36.48,36.51,36.47,36.49,561936.0,30.0055,30.0301,29.9972,30.0137,561936.0
2018-12-26 15:20:00,36.49,36.55,36.48,36.55,462441.0,30.0137,30.063,30.0055,30.063,462441.0
2018-12-26 15:25:00,36.55,36.56,36.52,36.55,766389.0,30.063,30.0713,30.0384,30.063,766389.0
2018-12-26 15:30:00,36.56,36.6,36.54,36.59,676263.0,30.0713,30.1042,30.0548,30.0959,676263.0
2018-12-26 15:35:00,36.58,36.64,36.57,36.63,974047.0,30.0877,30.1371,30.0795,30.1288,974047.0
2018-12-26 15:40:00,36.63,36.69,36.6,36.69,966194.0,30.1288,30.1782,30.1042,30.1782,966194.0
2018-12-26 15:45:00,36.69,36.72,36.63,36.63,2047831.0,30.1782,30.2029,30.1288,30.1288,2047831.0
2018-12-26 15:50:00,36.64,36.7,36.62,36.7,1280845.0,30.1371,30.1864,30.1206,30.1864,1280845.0
2018-12-26 15:55:00,36.7,36.76,36.68,36.74,2032315.0,30.1864,30.2358,30.17,30.2193,2032315.0
2018-12-27 09:30:00,36.31,36.37,36.21,36.37,1055531.0,29.8656,29.915,29.7834,29.915,1055531.0
2018-12-27 09:35:00,36.36,36.43,36.34,36.38,386893.0,29.9068,29.9643,29.8903,29.9232,386893.0
2018-12-27 09:40:00,36.38,36.41,36.34,36.34,503599.0,29.9232,29.9479,29.8903,29.8903,503599.0
2018-12-27 09:45:00,36.35,36.38,36.25,36.27,553443.0,29.8985,29.9232,29.8163,29.8327,553443.0
2018-12-27 09:50:00,36.27,36.3,36.24,36.25,445529.0,29.8327,29.8574,29.808,29.8163,445529.0
2018-12-27 09:55:00,36.25,36.34,36.24,36.33,379303.0,29.8163,29.8903,29.808,29.8821,379303.0
2018-12-27 10:00:00,36.32,36.36,36.28,36.33,775585.0,29.8739,29.9068,29.8409,29.8821,775585.0
2018-12-27 10:05:00,36.32,36.35,36.22,36.23,635007.0,29.8739,29.8985,29.7916,29.7998,635007.0
2018-12-27 10:10:00,36.23,36.25,36.19,36.21,581287.0,29.7998,29.8163,29.7669,29.7834,581287.0
2018-12-27 10:15:00,36.21,36.25,36.16,36.16,610428.0,29.7834,29.8163,29.7422,29.7422,610428.0
2018-12-27 10:20:00,36.17,36.22,36.16,36.18,476912.0,29.7505,29.7916,29.7422,29.7587,476912.0
2018-12-27 10:25:00,36.18,36.21,36.15,36.16,274736.0,29.7587,29.7834,29.734,29.7422,274736.0
2018-12-27 10:30:00,36.16,36.2,36.12,36.19,530819.0,29.7422,29.7751,29.7093,29.7669,530819.0
2018-12-27 10:35:00,36.2,36.23,36.17,36.2,309774.0,29.7751,29.7998,29.7505,29.7751,309774.0
2018-12-27 10:40:00,36.19,36.25,36.17,36.25,359784.0,29.7669,29.8163,29.7505,29.8163,359784.0
2018-12-27 10:45:00,36.24,36.28,36.2,36.24,431656.0,29.808,29.8409,29.7751,29.808,431656.0
2018-12-27 10:50:00,36.24,36.25,36.15,36.15,393316.0,29.808,29.8163,29.734,29.734,393316.0
2018-12-27 10:55:00,36.15,36.16,36.1,36.1,450538.0,29.734,29.7422,29.6929,29.6929,450538.0
2018-12-27 11:00:00,36.1,36.12,36.05,36.09,479726.0,29.6929,29.7093,29.6518,29.6847,479726.0
2018-12-27 11:05:00,36.09,36.13,36.08,36.11,914798.0,29.6847,29.7176,29.6764,29.7011,914798.0
2018-12-27 11:10:00,36.12,36.17,36.11,36.16,542625.0,29.7093,29.7505,29.7011,29.7422,542625.0
2018-12-27 11:15:00,36.15,36.22,36.13,36.21,428315.0,29.734,29.7916,29.7176,29.7834,428315.0
2018-12-27 11:20:00,36.22,36.23,36.19,36.2,2408383.0,29.7916,29.7998,29.7669,29.7751,2408383.0
2018-12-27 11:25:00,36.21,36.3,36.2,36.29,556903.0,29.7834,29.8574,29.7751,29.8492,556903.0
2018-12-27 11:30:00,36.29,36.39,36.29,36.31,390888.0,29.8492,29.9314,29.8492,29.8656,390888.0
2018-12-27 11:35:00,36.31,36.34,36.29,36.3,469298.0,29.8656,29.8903,29.8492,29.8574,469298.0
2018-12-27 11:40:00,36.3,36.31,36.22,36.24,743846.0,29.8574,29.8656,29.7916,29.808,743846.0
2018-12-27 11:45:00,36.23,36.25,36.21,36.23,451201.0,29.7998,29.8163,29.7834,29.7998,451201.0
2018-12-27 11:50:00,36.23,36.28,36.22,36.24,520238.0,29.7998,29.8409,29.7916,29.808,520238.0
2018-12-27 11:55:00,36.24,36.3,36.21,36.29,325978.0,29.808,29.8574,29.7834,29.8492,325978.0
2018-12-27 12:00:00,36.28,36.28,36.22,36.23,561677.0,29.8409,29.8409,29.7916,29.7998,561677.0
2018-12-27 12:05:00,36.22,36.26,36.22,36.25,602108.0,29.7916,29.8245,29.7916,29.8163,602108.0
2018-12-27 12:10:00,36.25,36.26,36.22,36.25,580739.0,29.8163,29.8245,29.7916,29.8163,580739.0
2018-12-27 12:15:00,36.25,36.31,36.24,36.28,366858.0,29.8163,29.8656,29.808,29.8409,366858.0
2018-12-27 12:20:00,36.29,36.29,36.26,36.29,423479.0,29.8492,29.8492,29.8245,29.8492,423479.0
2018-12-27 12:25:00,36.28,36.3,36.16,36.2,987236.0,29.8409,29.8574,29.7422,29.7751,987236.0
2018-12-27 12:30:00,36.19,36.22,36.17,36.22,475219.0,29.7669,29.7916,29.7505,29.7916,475219.0
2018-12-27 12:35:00,36.22,36.26,36.21,36.24,877852.0,29.7916,29.8245,29.7834,29.808,877852.0
2018-12-27 12:40:00,36.23,36.25,36.19,36.22,300722.0,29.7998,29.8163,29.7669,29.7916,300722.0
2018-12-27 12:45:00,36.22,36.26,36.2,36.23,948800.0,29.7916,29.8245,29.7751,29.7998,948800.0
2018-12-27 12:50:00,36.23,36.26,36.19,36.26,770238.0,29.7998,29.8245,29.7669,29.8245,770238.0
2018-12-27 12:55:00,36.26,36.27,36.22,36.27,238167.0,29.8245,29.8327,29.7916,29.8327,238167.0
2018-12-27 13:00:00,36.26,36.28,36.23,36.26,542054.0,29.8245,29.8409,29.7998,29.8245,542054.0
2018-12-27 13:05:00,36.26,36.29,36.25,36.28,487120.0,29.8245,29.8492,29.8163,29.8409,487120.0
2018-12-27 13:10:00,36.27,36.29,36.23,36.26,373988.0,29.8327,29.8492,29.7998,29.8245,373988.0
2018-12-27 13:15:00,36.26,36.27,36.22,36.25,494878.0,29.8245,29.8327,29.7916,29.8163,494878.0
2018-12-27 13:20:00,36.25,36.26,36.23,36.26,432303.0,29.8163,29.8245,29.7998,29.8245,432303.0
2018-12-27 13:25:00,36.25,36.29,36.23,36.24,520523.0,29.8163,29.8492,29.7998,29.808,520523.0
2018-12-27 13:30:00,36.24,36.27,36.23,36.26,294509.0,29.808,29.8327,29.7998,29.8245,294509.0
2018-12-27 13:35:00,36.26,36.26,36.24,36.25,1176563.0,29.8245,29.8245,29.808,29.8163,1176563.0
2018-12-27 13:40:00,36.24,36.25,36.23,36.23,552074.0,29.808,29.8163,29.7998,29.7998,552074.0
2018-12-27 13:45:00,36.23,36.24,36.16,36.17,602208.0,29.7998,29.808,29.7422,29.7505,602208.0
2018-12-27 13:50:00,36.17,36.18,36.14,36.16,1021154.0,29.7505,29.7587,29.7258,29.7422,1021154.0
2018-12-27 13:55:00,36.15,36.19,36.15,36.19,668932.0,29.734,29.7669,29.734,29.7669,668932.0
2018-12-27 14:00:00,36.18,36.19,36.14,36.18,623917.0,29.7587,29.7669,29.7258,29.7587,623917.0
2018-12-27 14:05:00,36.19,36.21,36.13,36.14,943221.0,29.7669,29.7834,29.7176,29.7258,943221.0
2018-12-27 14:10:00,36.13,36.16,36.12,36.14,642289.0,29.7176,29.7422,29.7093,29.7258,642289.0
2018-12-27 14:15:00,36.13,36.14,36.1,36.13,1413270.0,29.7176,29.7258,29.6929,29.7176,1413270.0
2018-12-27 14:20:00,36.12,36.16,36.11,36.15,807471.0,29.7093,29.7422,29.7011,29.734,807471.0
2018-12-27 14:25:00,36.14,36.18,36.12,36.17,741010.0,29.7258,29.7587,29.7093,29.7505,741010.0
2018-12-27 14:30:00,36.18,36.18,36.14,36.17,648062.0,29.7587,29.7587,29.7258,29.7505,648062.0
2018-12-27 14:35:00,36.16,36.21,36.16,36.2,536873.0,29.7422,29.7834,29.7422,29.7751,536873.0
2018-12-27 14:40:00,36.2,36.28,36.19,36.28,1093627.0,29.7751,29.8409,29.7669,29.8409,1093627.0
2018-12-27 14:45:00,36.27,36.29,36.23,36.25,503129.0,29.8327,29.8492,29.7998,29.8163,503129.0
2018-12-27 14:50:00,36.26,36.35,36.24,36.32,1081554.0,29.8245,29.8985,29.808,29.8739,1081554.0
2018-12-27 14:55:00,36.32,36.36,36.3,36.35,682667.0,29.8739,29.9068,29.8574,29.8985,682667.0
2018-12-27 15:00:00,36.36,36.36,36.28,36.33,486915.0,29.9068,29.9068,29.8409,29.8821,486915.0
2018-12-27 15:05:00,36.34,36.37,36.29,36.36,740589.0,29.8903,29.915,29.8492,29.9068,740589.0
2018-12-27 15:10:00,36.36,36.43,36.32,36.42,742213.0,29.9068,29.9643,29.8739,29.9561,742213.0
2018-12-27 15:15:00,36.43,36.43,36.37,36.39,1944922.0,29.9643,29.9643,29.915,29.9314,1944922.0
2018-12-27 15:20:00,36.4,36.49,36.39,36.49,1848249.0,29.9397,30.0137,29.9314,30.0137,1848249.0
2018-12-27 15:25:00,36.48,36.56,36.47,36.54,1393112.0,30.0055,30.0713,29.9972,30.0548,1393112.0
2018-12-27 15:30:00,36.54,36.58,36.49,36.56,866137.0,30.0548,30.0877,30.0137,30.0713,866137.0
2018-12-27 15:35:00,36.56,36.63,36.56,36.6,1555569.0,30.0713,30.1288,30.0713,30.1042,1555569.0
2018-12-27 15:40:00,36.61,36.71,36.6,36.68,1522438.0,30.1124,30.1946,30.1042,30.17,1522438.0
2018-12-27 15:45:00,36.69,36.69,36.61,36.68,1372728.0,30.1782,30.1782,30.1124,30.17,1372728.0
2018-12-27 15:50:00,36.67,36.69,36.59,36.63,1079313.0,30.1617,30.1782,30.0959,30.1288,1079313.0
2018-12-27 15:55:00,36.62,36.8,36.62,36.8,1136527.0,30.1206,30.2687,30.1206,30.2687,1136527.0
2018-12-28 09:30:00,37.18,37.18,37.08,37.09,1226927.0,30.5812,30.5812,30.499,30.5072,1226927.0
2018-12-28 09:35:00,37.1,37.11,37.06,37.11,653037.0,30.5154,30.5236,30.4825,30.5236,653037.0
2018-12-28 09:40:00,37.1,37.18,37.09,37.17,316418.0,30.5154,30.5812,30.5072,30.573,316418.0
2018-12-28 09:45:00,37.17,37.2,37.13,37.14,2070571.0,30.573,30.5977,30.5401,30.5483,2070571.0
2018-12-28 09:50:00,37.14,37.17,37.09,37.16,610763.0,30.5483,30.573,30.5072,30.5648,610763.0
2018-12-28 09:55:00,37.16,37.17,37.1,37.16,402604.0,30.5648,30.573,30.5154,30.5648,402604.0
2018-12-28 10:00:00,37.17,37.18,37.06,37.07,381919.0,30.573,30.5812,30.4825,30.4907,381919.0
2018-12-28 10:05:00,37.08,37.11,37.06,37.06,248390.0,30.499,30.5236,30.4825,30.4825,248390.0
2018-12-28 10:10:00,37.07,37.09,37.04,37.06,367639.0,30.4907,30.5072,30.4661,30.4825,367639.0
2018-12-28 10:15:00,37.07,37.09,37.03,37.05,246065.0,30.4907,30.5072,30.4578,30.4743,246065.0
2018-12-28 10:20:00,37.05,37.07,36.99,37.01,485400.0,30.4743,30.4907,30.4249,30.4414,485400.0
2018-12-28 10:25:00,37.01,37.04,36.98,37.0,611133.0,30.4414,30.4661,30.4167,30.4332,611133.0
2018-12-28 10:30:00,37.0,37.02,36.98,37.0,208178.0,30.4332,30.4496,30.4167,30.4332,208178.0
2018-12-28 10:35:00,37.0,37.01,36.94,37.0,338240.0,30.4332,30.4414,30.3838,30.4332,338240.0
2018-12-28 10:40:00,36.99,37.0,36.93,36.93,531826.0,30.4249,30.4332,30.3756,30.3756,531826.0
2018-12-28 10:45:00,36.95,37.02,36.94,37.0,322513.0,30.392,30.4496,30.3838,30.4332,322513.0
2018-12-28 10:50:00,37.0,37.04,36.97,36.98,509285.0,30.4332,30.4661,30.4085,30.4167,509285.0
2018-12-28 10:55:00,36.98,36.99,36.95,36.96,392131.0,30.4167,30.4249,30.392,30.4003,392131.0
2018-12-28 11:00:00,36.97,36.98,36.92,36.92,408371.0,30.4085,30.4167,30.3674,30.3674,408371.0
2018-12-28 11:05:00,36.93,36.98,36.91,36.98,302598.0,30.3756,30.4167,30.3591,30.4167,302598.0
2018-12-28 11:10:00,36.97,37.0,36.96,36.97,389019.0,30.4085,30.4332,30.4003,30.4085,389019.0
2018-12-28 11:15:00,36.97,37.04,36.95,37.0,693917.0,30.4085,30.4661,30.392,30.4332,693917.0
2018-12-28 11:20:00,36.99,37.01,36.96,36.99,402516.0,30.4249,30.4414,30.4003,30.4249,402516.0
2018-12-28 11:25:00,37.0,37.04,36.95,37.02,477824.0,30.4332,30.4661,30.392,30.4496,477824.0
2018-12-28 11:30:00,37.02,37.05,36.98,37.03,348256.0,30.4496,30.4743,30.4167,30.4578,348256.0
2018-12-28 11:35:00,37.04,37.11,37.04,37.1,601664.0,30.4661,30.5236,30.4661,30.5154,601664.0
2018-12-28 11:40:00,37.09,37.1,37.05,37.05,611489.0,30.5072,30.5154,30.4743,30.4743,611489.0
2018-12-28 11:45:00,37.05,37.07,37.04,37.06,340999.0,30.4743,30.4907,30.4661,30.4825,340999.0
2018-12-28 11:50:00,37.06,37.08,37.03,37.07,483929.0,30.4825,30.499,30.4578,30.4907,483929.0
2018-12-28 11:55:00,37.07,37.09,37.05,37.08,351177.0,30.4907,30.5072,30.4743,30.499,351177.0
2018-12-28 12:00:00,37.08,37.13,37.07,37.13,432849.0,30.499,30.5401,30.4907,30.5401,432849.0
2018-12-28 12:05:00,37.12,37.14,37.1,37.11,345086.0,30.5319,30.5483,30.5154,30.5236,345086.0
2018-12-28 12:10:00,37.1,37.12,37.09,37.09,396498.0,30.5154,30.5319,30.5072,30.5072,396498.0
2018-12-28 12:15:00,37.09,37.1,37.05,37.09,1222419.0,30.5072,30.5154,30.4743,30.5072,1222419.0
2018-12-28 12:20:00,37.08,37.11,37.06,37.1,264892.0,30.499,30.5236,30.4825,30.5154,264892.0
2018-12-28 12:25:00,37.11,37.11,37.07,37.1,523809.0,30.5236,30.5236,30.4907,30.5154,523809.0
2018-12-28 12:30:00,37.1,37.12,37.07,37.09,1001216.0,30.5154,30.5319,30.4907,30.5072,1001216.0
2018-12-28 12:35:00,37.09,37.11,37.07,37.09,379795.0,30.5072,30.5236,30.4907,30.5072,379795.0
2018-12-28 12:40:00,37.09,37.12,37.08,37.09,202984.0,30.5072,30.5319,30.499,30.5072,202984.0
2018-12-28 12:45:00,37.1,37.11,37.07,37.08,453421.0,30.5154,30.5236,30.4907,30.499,453421.0
2018-12-28 12:50:00,37.09,37.11,37.06,37.09,428741.0,30.5072,30.5236,30.4825,30.5072,428741.0
2018-12-28 12:55:00,37.09,37.1,37.03,37.05,682951.0,30.5072,30.5154,30.4578,30.4743,682951.0
2018-12-28 13:00:00,37.05,37.06,37.03,37.04,400354.0,30.4743,30.4825,30.4578,30.4661,400354.0
2018-12-28 13:05:00,37.04,37.06,37.02,37.06,488725.0,30.4661,30.4825,30.4496,30.4825,488725.0
2018-12-28 13:10:00,37.06,37.08,37.04,37.08,333983.0,30.4825,30.499,30.4661,30.499,333983.0
2018-12-28 13:15:00,37.08,37.09,37.05,37.05,375585.0,30.499,30.5072,30.4743,30.4743,375585.0
2018-12-28 13:20:00,37.05,37.06,36.99,36.99,351379.0,30.4743,30.4825,30.4249,30.4249,351379.0
2018-12-28 13:25:00,37.0,37.02,36.99,37.01,613216.0,30.4332,30.4496,30.4249,30.4414,613216.0
2018-12-28 13:30:00,37.01,37.01,36.97,36.98,479449.0,30.4414,30.4414,30.4085,30.4167,479449.0
2018-12-28 13:35:00,36.98,36.99,36.97,36.99,527129.0,30.4167,30.4249,30.4085,30.4249,527129.0
2018-12-28 13:40:00,36.99,37.01,36.98,36.98,325874.0,30.4249,30.4414,30.4167,30.4167,325874.0
2018-12-28 13:45:00,36.99,37.04,36.98,37.03,513455.0,30.4249,30.4661,30.4167,30.4578,513455.0
2018-12-28 13:50:00,37.03,37.06,37.01,37.03,284155.0,30.4578,30.4825,30.4414,30.4578,284155.0
2018-12-28 13:55:00,37.03,37.06,37.03,37.05,496844.0,30.4578,30.4825,30.4578,30.4743,496844.0
2018-12-28 14:00:00,37.05,37.08,37.04,37.07,269075.0,30.4743,30.499,30.4661,30.4907,269075.0
2018-12-28 14:05:00,37.07,37.11,37.06,37.1,442206.0,30.4907,30.5236,30.4825,30.5154,442206.0
2018-12-28 14:10:00,37.1,37.12,37.08,37.12,450163.0,30.5154,30.5319,30.499,30.5319,450163.0
2018-12-28 14:15:00,37.12,37.15,37.1,37.11,588197.0,30.5319,30.5565,30.5154,30.5236,588197.0
2018-12-28 14:20:00,37.11,37.13,37.08,37.12,833465.0,30.5236,30.5401,30.499,30.5319,833465.0
2018-12-28 14:25:00,37.11,37.13,37.09,37.1,1421510.0,30.5236,30.5401,30.5072,30.5154,1421510.0
2018-12-28 14:30:00,37.1,37.14,37.1,37.14,900903.0,30.5154,30.5483,30.5154,30.5483,900903.0
2018-12-28 14:35:00,37.14,37.17,37.12,37.16,885025.0,30.5483,30.573,30.5319,30.5648,885025.0
2018-12-28 14:40:00,37.16,37.2,37.15,37.18,599010.0,30.5648,30.5977,30.5565,30.5812,599010.0
2018-12-28 14:45:00,37.18,37.19,37.14,37.19,826446.0,30.5812,30.5894,30.5483,30.5894,826446.0
2018-12-28 14:50:00,37.18,37.21,37.16,37.2,1148123.0,30.5812,30.6059,30.5648,30.5977,1148123.0
2018-12-28 14:55:00,37.19,37.21,37.16,37.19,884722.0,30.5894,30.6059,30.5648,30.5894,884722.0
2018-12-28 15:00:00,37.19,37.21,37.15,37.16,793737.0,30.5894,30.6059,30.5565,30.5648,793737.0
2018-12-28 15:05:00,37.16,37.17,37.1,37.12,683423.0,30.5648,30.573,30.5154,30.5319,683423.0
2018-12-28 15:10:00,37.12,37.13,37.07,37.13,1079231.0,30.5319,30.5401,30.4907,30.5401,1079231.0
2018-12-28 15:15:00,37.13,37.13,37.06,37.07,594278.0,30.5401,30.5401,30.4825,30.4907,594278.0
2018-12-28 15:20:00,37.06,37.07,37.04,37.05,743171.0,30.4825,30.4907,30.4661,30.4743,743171.0
2018-12-28 15:25:00,37.06,37.07,36.95,37.0,848200.0,30.4825,30.4907,30.392,30.4332,848200.0
2018-12-28 15:30:00,36.99,37.0,36.94,37.0,836116.0,30.4249,30.4332,30.3838,30.4332,836116.0
2018-12-28 15:35:00,36.99,37.01,36.94,36.96,579831.0,30.4249,30.4414,30.3838,30.4003,579831.0
2018-12-28 15:40:00,36.95,36.99,36.93,36.94,816185.0,30.392,30.4249,30.3756,30.3838,816185.0
2018-12-28 15:45:00,36.94,37.0,36.93,37.0,905912.0,30.3838,30.4332,30.3756,30.4332,905912.0
2018-12-28 15:50:00,37.0,37.03,36.97,36.98,813183.0,30.4332,30.4578,30.4085,30.4167,813183.0
2018-12-28 15:55:00,36.99,37.06,36.98,37.03,1123002.0,30.4249,30.4825,30.4167,30.4578,1123002.0
2018-12-31 09:30:00,37.24,37.27,37.17,37.2,1132480.0,30.6306,30.6552,30.573,30.5977,1132480.0
2018-12-31 09:35:00,37.2,37.21,37.17,37.19,564523.0,30.5977,30.6059,30.573,30.5894,564523.0
2018-12-31 09:40:00,37.18,37.21,37.15,37.2,467013.0,30.5812,30.6059,30.5565,30.5977,467013.0
2018-12-31 09:45:00,37.2,37.22,37.15,37.18,352900.0,30.5977,30.6141,30.5565,30.5812,352900.0
2018-12-31 09:50:00,37.19,37.19,37.15,37.19,303830.0,30.5894,30.5894,30.5565,30.5894,303830.0
2018-12-31 09:55:00,37.19,37.2,37.17,37.2,267997.0,30.5894,30.5977,30.573,30.5977,267997.0
2018-12-31 10:00:00,37.2,37.27,37.2,37.26,1195911.0,30.5977,30.6552,30.5977,30.647,1195911.0
2018-12-31 10:05:00,37.25,37.28,37.21,37.22,934508.0,30.6388,30.6635,30.6059,30.6141,934508.0
2018-12-31 10:10:00,37.22,37.25,37.19,37.2,640965.0,30.6141,30.6388,30.5894,30.5977,640965.0
2018-12-31 10:15:00,37.2,37.2,37.17,37.19,447900.0,30.5977,30.5977,30.573,30.5894,447900.0
2018-12-31 10:20:00,37.19,37.2,37.17,37.19,348666.0,30.5894,30.5977,30.573,30.5894,348666.0
2018-12-31 10:25:00,37.18,37.2,37.16,37.2,402716.0,30.5812,30.5977,30.5648,30.5977,402716.0
2018-12-31 10:30:00,37.2,37.2,37.16,37.18,606291.0,30.5977,30.5977,30.5648,30.5812,606291.0
2018-12-31 10:35:00,37.16,37.17,37.12,37.14,437422.0,30.5648,30.573,30.5319,30.5483,437422.0
2018-12-31 10:40:00,37.13,37.15,37.12,37.14,456391.0,30.5401,30.5565,30.5319,30.5483,456391.0
2018-12-31 10:45:00,37.14,37.17,37.13,37.15,379842.0,30.5483,30.573,30.5401,30.5565,379842.0
2018-12-31 10:50:00,37.14,37.16,37.11,37.13,635835.0,30.5483,30.5648,30.5236,30.5401,635835.0
2018-12-31 10:55:00,37.13,37.14,37.07,37.08,692949.0,30.5401,30.5483,30.4907,30.499,692949.0
2018-12-31 11:00:00,37.09,37.11,37.05,37.1,583100.0,30.5072,30.5236,30.4743,30.5154,583100.0
2018-12-31 11:05:00,37.11,37.13,37.09,37.09,405184.0,30.5236,30.5401,30.5072,30.5072,405184.0
2018-12-31 11:10:00,37.1,37.1,37.07,37.09,404233.0,30.5154,30.5154,30.4907,30.5072,404233.0
2018-12-31 11:15:00,37.08,37.1,37.07,37.08,560803.0,30.499,30.5154,30.4907,30.499,560803.0
2018-12-31 11:20:00,37.07,37.08,37.02,37.04,537393.0,30.4907,30.499,30.4496,30.4661,537393.0
2018-12-31 11:25:00,37.04,37.11,37.04,37.11,388378.0,30.4661,30.5236,30.4661,30.5236,388378.0
2018-12-31 11:30:00,37.11,37.11,37.03,37.04,361856.0,30.5236,30.5236,30.4578,30.4661,361856.0
2018-12-31 11:35:00,37.05,37.08,37.02,37.06,1023520.0,30.4743,30.499,30.4496,30.4825,1023520.0
2018-12-31 11:40:00,37.06,37.06,37.02,37.03,353127.0,30.4825,30.4825,30.4496,30.4578,353127.0
2018-12-31 11:45:00,37.04,37.1,37.02,37.09,345592.0,30.4661,30.5154,30.4496,30.5072,345592.0
2018-12-31 11:50:00,37.09,37.12,37.07,37.1,346481.0,30.5072,30.5319,30.4907,30.5154,346481.0
2018-12-31 11:55:00,37.11,37.13,37.08,37.13,518091.0,30.5236,30.5401,30.499,30.5401,518091.0
2018-12-31 12:00:00,37.12,37.13,37.1,37.11,555119.0,30.5319,30.5401,30.5154,30.5236,555119.0
2018-12-31 12:05:00,37.12,37.14,37.09,37.13,493013.0,30.5319,30.5483,30.5072,30.5401,493013.0
2018-12-31 12:10:00,37.13,37.13,37.07,37.13,1075216.0,30.5401,30.5401,30.4907,30.5401,1075216.0
2018-12-31 12:15:00,37.13,37.13,37.08,37.08,533245.0,30.5401,30.5401,30.499,30.499,533245.0
2018-12-31 12:20:00,37.09,37.12,37.08,37.11,483211.0,30.5072,30.5319,30.499,30.5236,483211.0
2018-12-31 12:25:00,37.11,37.12,37.09,37.1,588930.0,30.5236,30.5319,30.5072,30.5154,588930.0
2018-12-31 12:30:00,37.11,37.14,37.1,37.11,649621.0,30.5236,30.5483,30.5154,30.5236,649621.0
2018-12-31 12:35:00,37.12,37.16,37.11,37.15,316758.0,30.5319,30.5648,30.5236,30.5565,316758.0
2018-12-31 12:40:00,37.15,37.15,37.11,37.15,344367.0,30.5565,30.5565,30.5236,30.5565,344367.0
2018-12-31 12:45:00,37.14,37.17,37.13,37.15,1008986.0,30.5483,30.573,30.5401,30.5565,1008986.0
2018-12-31 12:50:00,37.15,37.16,37.11,37.13,315595.0,30.5565,30.5648,30.5236,30.5401,315595.0
2018-12-31 12:55:00,37.13,37.14,37.1,37.14,1258987.0,30.5401,30.5483,30.5154,30.5483,1258987.0
2018-12-31 13:00:00,37.15,37.17,37.14,37.16,314373.0,30.5565,30.573,30.5483,30.5648,314373.0
2018-12-31 13:05:00,37.16,37.18,37.14,37.18,381078.0,30.5648,30.5812,30.5483,30.5812,381078.0
2018-12-31 13:10:00,37.17,37.2,37.16,37.18,334904.0,30.573,30.5977,30.5648,30.5812,334904.0
2018-12-31 13:15:00,37.18,37.2,37.17,37.17,280071.0,30.5812,30.5977,30.573,30.573,280071.0
2018-12-31 13:20:00,37.18,37.2,37.17,37.19,562060.0,30.5812,30.5977,30.573,30.5894,562060.0
2018-12-31 13:25:00,37.19,37.2,37.17,37.19,453645.0,30.5894,30.5977,30.573,30.5894,453645.0
2018-12-31 13:30:00,37.19,37.19,37.16,37.17,390105.0,30.5894,30.5894,30.5648,30.573,390105.0
2018-12-31 13:35:00,37.17,37.18,37.14,37.15,348345.0,30.573,30.5812,30.5483,30.5565,348345.0
2018-12-31 13:40:00,37.15,37.16,37.12,37.13,197527.0,30.5565,30.5648,30.5319,30.5401,197527.0
2018-12-31 13:45:00,37.12,37.13,37.1,37.12,415544.0,30.5319,30.5401,30.5154,30.5319,415544.0
2018-12-31 13:50:00,37.12,37.13,37.08,37.09,286209.0,30.5319,30.5401,30.499,30.5072,286209.0
2018-12-31 13:55:00,37.1,37.11,37.08,37.09,3549351.0,30.5154,30.5236,30.499,30.5072,3549351.0
2018-12-31 14:00:00,37.09,37.09,37.05,37.08,708927.0,30.5072,30.5072,30.4743,30.499,708927.0
2018-12-31 14:05:00,37.07,37.12,37.07,37.11,504407.0,30.4907,30.5319,30.4907,30.5236,504407.0
2018-12-31 14:10:00,37.11,37.12,37.08,37.09,277104.0,30.5236,30.5319,30.499,30.5072,277104.0
2018-12-31 14:15:00,37.09,37.13,37.06,37.12,314193.0,30.5072,30.5401,30.4825,30.5319,314193.0
2018-12-31 14:20:00,37.12,37.13,37.03,37.07,454185.0,30.5319,30.5401,30.4578,30.4907,454185.0
2018-12-31 14:25:00,37.06,37.07,37.02,37.02,336347.0,30.4825,30.4907,30.4496,30.4496,336347.0
2018-12-31 14:30:00,37.02,37.03,37.0,37.01,512856.0,30.4496,30.4578,30.4332,30.4414,512856.0
2018-12-31 14:35:00,37.0,37.03,36.98,37.02,341740.0,30.4332,30.4578,30.4167,30.4496,341740.0
2018-12-31 14:40:00,37.01,37.05,37.0,37.04,304233.0,30.4414,30.4743,30.4332,30.4661,304233.0
2018-12-31 14:45:00,37.04,37.07,37.02,37.05,412397.0,30.4661,30.4907,30.4496,30.4743,412397.0
2018-12-31 14:50:00,37.05,37.11,37.05,37.09,600939.0,30.4743,30.5236,30.4743,30.5072,600939.0
2018-12-31 14:55:00,37.09,37.12,37.05,37.05,252218.0,30.5072,30.5319,30.4743,30.4743,252218.0
2018-12-31 15:00:00,37.05,37.12,37.05,37.07,409170.0,30.4743,30.5319,30.4743,30.4907,409170.0
2018-12-31 15:05:00,37.06,37.1,37.05,37.06,621203.0,30.4825,30.5154,30.4743,30.4825,621203.0
2018-12-31 15:10:00,37.05,37.08,37.04,37.05,506752.0,30.4743,30.499,30.4661,30.4743,506752.0
2018-12-31 15:15:00,37.05,37.07,37.03,37.07,716195.0,30.4743,30.4907,30.4578,30.4907,716195.0
2018-12-31 15:20:00,37.07,37.08,37.02,37.03,529721.0,30.4907,30.499,30.4496,30.4578,529721.0
2018-12-31 15:25:00,37.03,37.08,37.02,37.05,1211620.0,30.4578,30.499,30.4496,30.4743,1211620.0
2018-12-31 15:30:00,37.05,37.1,37.05,37.08,687826.0,30.4743,30.5154,30.4743,30.499,687826.0
2018-12-31 15:35:00,37.09,37.09,37.06,37.08,802212.0,30.5072,30.5072,30.4825,30.499,802212.0
2018-12-31 15:40:00,37.09,37.12,37.07,37.11,1127192.0,30.5072,30.5319,30.4907,30.5236,1127192.0
2018-12-31 15:45:00,37.11,37.13,37.04,37.05,1036620.0,30.5236,30.5401,30.4661,30.4743,1036620.0
2018-12-31 15:50:00,37.05,37.07,37.02,37.03,912229.0,30.4743,30.4907,30.4496,30.4578,912229.0
2018-12-31 15:55:00,37.04,37.11,37.02,37.11,2134895.0,30.4661,30.5236,30.4496,30.5236,2134895.0
2019-01-02 09:30:00,36.64,36.72,36.61,36.63,489050.0,30.1371,30.2029,30.1124,30.1288,489050.0
2019-01-02 09:35:00,36.63,36.72,36.6,36.71,189570.0,30.1288,30.2029,30.1042,30.1946,189570.0
2019-01-02 09:40:00,36.7,36.73,36.68,36.73,162352.0,30.1864,30.2111,30.17,30.2111,162352.0
2019-01-02 09:45:00,36.73,36.77,36.72,36.77,187924.0,30.2111,30.244,30.2029,30.244,187924.0
2019-01-02 09:50:00,36.77,36.78,36.73,36.75,128531.0,30.244,30.2522,30.2111,30.2275,128531.0
2019-01-02 09:55:00,36.75,36.8,36.74,36.78,167512.0,30.2275,30.2687,30.2193,30.2522,167512.0
2019-01-02 10:00:00,36.78,36.8,36.74,36.8,127219.0,30.2522,30.2687,30.2193,30.2687,127219.0
2019-01-02 10:05:00,36.8,36.87,36.8,36.85,142967.0,30.2687,30.3262,30.2687,30.3098,142967.0
2019-01-02 10:10:00,36.86,36.9,36.85,36.89,217869.0,30.318,30.3509,30.3098,30.3427,217869.0
2019-01-02 10:15:00,36.88,36.9,36.83,36.85,98000.0,30.3345,30.3509,30.2933,30.3098,98000.0
2019-01-02 10:20:00,36.86,36.87,36.82,36.85,140924.0,30.318,30.3262,30.2851,30.3098,140924.0
2019-01-02 10:25:00,36.85,36.9,36.81,36.82,418864.0,30.3098,30.3509,30.2769,30.2851,418864.0
2019-01-02 10:30:00,36.82,36.85,36.79,36.81,153099.0,30.2851,30.3098,30.2604,30.2769,153099.0
2019-01-02 10:35:00,36.8,36.84,36.8,36.83,204955.0,30.2687,30.3016,30.2687,30.2933,204955.0
2019-01-02 10:40:00,36.83,36.92,36.83,36.91,211918.0,30.2933,30.3674,30.2933,30.3591,211918.0
2019-01-02 10:45:00,36.91,36.93,36.89,36.89,391535.0,30.3591,30.3756,30.3427,30.3427,391535.0
2019-01-02 10:50:00,36.89,36.98,36.89,36.97,229191.0,30.3427,30.4167,30.3427,30.4085,229191.0
2019-01-02 10:55:00,36.97,36.98,36.94,36.94,202196.0,30.4085,30.4167,30.3838,30.3838,202196.0
2019-01-02 11:00:00,36.94,36.97,36.92,36.96,303214.0,30.3838,30.4085,30.3674,30.4003,303214.0
2019-01-02 11:05:00,36.97,37.01,36.97,37.0,181409.0,30.4085,30.4414,30.4085,30.4332,181409.0
2019-01-02 11:10:00,37.01,37.05,37.0,37.04,237100.0,30.4414,30.4743,30.4332,30.4661,237100.0
2019-01-02 11:15:00,37.05,37.06,36.98,37.06,299398.0,30.4743,30.4825,30.4167,30.4825,299398.0
2019-01-02 11:20:00,37.06,37.07,36.99,37.01,258901.0,30.4825,30.4907,30.4249,30.4414,258901.0
2019-01-02 11:25:00,37.01,37.02,36.93,36.94,448830.0,30.4414,30.4496,30.3756,30.3838,448830.0
2019-01-02 11:30:00,36.94,36.96,36.91,36.94,176523.0,30.3838,30.4003,30.3591,30.3838,176523.0
2019-01-02 11:35:00,36.94,36.97,36.92,36.94,202412.0,30.3838,30.4085,30.3674,30.3838,202412.0
2019-01-02 11:40:00,36.95,37.01,36.94,37.0,145905.0,30.392,30.4414,30.3838,30.4332,145905.0
2019-01-02 11:45:00,36.99,37.03,36.98,37.02,178089.0,30.4249,30.4578,30.4167,30.4496,178089.0
2019-01-02 11:50:00,37.02,37.02,36.95,36.96,180639.0,30.4496,30.4496,30.392,30.4003,180639.0
2019-01-02 11:55:00,36.96,37.0,36.93,36.94,162245.0,30.4003,30.4332,30.3756,30.3838,162245.0
2019-01-02 12:00:00,36.94,36.97,36.92,36.94,310993.0,30.3838,30.4085,30.3674,30.3838,310993.0
2019-01-02 12:05:00,36.94,36.98,36.92,36.93,520385.0,30.3838,30.4167,30.3674,30.3756,520385.0
2019-01-02 12:10:00,36.93,36.96,36.91,36.95,205115.0,30.3756,30.4003,30.3591,30.392,205115.0
2019-01-02 12:15:00,36.95,36.96,36.92,36.93,98473.0,30.392,30.4003,30.3674,30.3756,98473.0
2019-01-02 12:20:00,36.93,36.93,36.88,36.91,282502.0,30.3756,30.3756,30.3345,30.3591,282502.0
2019-01-02 12:25:00,36.91,36.95,36.9,36.94,105587.0,30.3591,30.392,30.3509,30.3838,105587.0
2019-01-02 12:30:00,36.94,36.96,36.93,36.95,162245.0,30.3838,30.4003,30.3756,30.392,162245.0
2019-01-02 12:35:00,36.96,37.02,36.95,37.02,377189.0,30.4003,30.4496,30.392,30.4496,377189.0
2019-01-02 12:40:00,37.02,37.03,36.99,37.02,81670.0,30.4496,30.4578,30.4249,30.4496,81670.0
2019-01-02 12:45:00,37.02,37.03,36.99,37.0,75590.0,30.4496,30.4578,30.4249,30.4332,75590.0
2019-01-02 12:50:00,37.0,37.01,36.99,36.99,52070.0,30.4332,30.4414,30.4249,30.4249,52070.0
2019-01-02 12:55:00,36.98,37.03,36.98,37.01,86914.0,30.4167,30.4578,30.4167,30.4414,86914.0
2019-01-02 13:00:00,37.01,37.04,37.0,37.02,84267.0,30.4414,30.4661,30.4332,30.4496,84267.0
2019-01-02 13:05:00,37.03,37.08,37.03,37.06,93414.0,30.4578,30.499,30.4578,30.4825,93414.0
2019-01-02 13:10:00,37.06,37.07,37.03,37.05,114925.0,30.4825,30.4907,30.4578,30.4743,114925.0
2019-01-02 13:15:00,37.05,37.06,37.03,37.06,58985.0,30.4743,30.4825,30.4578,30.4825,58985.0
2019-01-02 13:20:00,37.06,37.07,37.04,37.05,104857.0,30.4825,30.4907,30.4661,30.4743,104857.0
2019-01-02 13:25:00,37.05,37.08,37.03,37.05,98745.0,30.4743,30.499,30.4578,30.4743,98745.0
2019-01-02 13:30:00,37.05,37.07,37.05,37.05,166817.0,30.4743,30.4907,30.4743,30.4743,166817.0
2019-01-02 13:35:00,37.06,37.06,37.0,37.01,736946.0,30.4825,30.4825,30.4332,30.4414,736946.0
2019-01-02 13:40:00,37.02,37.02,36.99,37.0,86202.0,30.4496,30.4496,30.4249,30.4332,86202.0
2019-01-02 13:45:00,37.01,37.04,37.0,37.02,182268.0,30.4414,30.4661,30.4332,30.4496,182268.0
2019-01-02 13:50:00,37.02,37.03,37.0,37.02,125696.0,30.4496,30.4578,30.4332,30.4496,125696.0
2019-01-02 13:55:00,37.02,37.06,37.01,37.06,125476.0,30.4496,30.4825,30.4414,30.4825,125476.0
2019-01-02 14:00:00,37.05,37.06,36.99,37.02,149937.0,30.4743,30.4825,30.4249,30.4496,149937.0
2019-01-02 14:05:00,37.02,37.03,36.96,36.98,77117.0,30.4496,30.4578,30.4003,30.4167,77117.0
2019-01-02 14:10:00,36.98,36.98,36.94,36.96,106509.0,30.4167,30.4167,30.3838,30.4003,106509.0
2019-01-02 14:15:00,36.95,37.0,36.94,36.98,96994.0,30.392,30.4332,30.3838,30.4167,96994.0
2019-01-02 14:20:00,36.98,37.03,36.97,37.02,102863.0,30.4167,30.4578,30.4085,30.4496,102863.0
2019-01-02 14:25:00,37.02,37.04,37.0,37.0,146326.0,30.4496,30.4661,30.4332,30.4332,146326.0
2019-01-02 14:30:00,37.0,37.06,37.0,37.04,126920.0,30.4332,30.4825,30.4332,30.4661,126920.0
2019-01-02 14:35:00,37.04,37.05,37.03,37.03,111762.0,30.4661,30.4743,30.4578,30.4578,111762.0
2019-01-02 14:40:00,37.04,37.04,36.97,37.0,817178.0,30.4661,30.4661,30.4085,30.4332,817178.0
2019-01-02 14:45:00,37.01,37.05,37.0,37.04,120825.0,30.4414,30.4743,30.4332,30.4661,120825.0
2019-01-02 14:50:00,37.05,37.05,37.02,37.02,107288.0,30.4743,30.4743,30.4496,30.4496,107288.0
2019-01-02 14:55:00,37.02,37.03,36.98,36.98,71556.0,30.4496,30.4578,30.4167,30.4167,71556.0
2019-01-02 15:00:00,36.98,37.01,36.96,36.96,327773.0,30.4167,30.4414,30.4003,30.4003,327773.0
2019-01-02 15:05:00,36.95,36.96,36.92,36.95,184198.0,30.392,30.4003,30.3674,30.392,184198.0
2019-01-02 15:10:00,36.94,36.96,36.91,36.96,104177.0,30.3838,30.4003,30.3591,30.4003,104177.0
2019-01-02 15:15:00,36.95,36.96,36.9,36.92,166045.0,30.392,30.4003,30.3509,30.3674,166045.0
2019-01-02 15:20:00,36.91,36.95,36.9,36.95,201507.0,30.3591,30.392,30.3509,30.392,201507.0
2019-01-02 15:25:00,36.95,36.98,36.92,36.95,185612.0,30.392,30.4167,30.3674,30.392,185612.0
2019-01-02 15:30:00,36.95,36.95,36.9,36.9,175484.0,30.392,30.392,30.3509,30.3509,175484.0
2019-01-02 15:35:00,36.91,36.96,36.9,36.92,264430.0,30.3591,30.4003,30.3509,30.3674,264430.0
2019-01-02 15:40:00,36.91,36.95,36.9,36.91,351796.0,30.3591,30.392,30.3509,30.3591,351796.0
2019-01-02 15:45:00,36.91,36.97,36.91,36.96,216174.0,30.3591,30.4085,30.3591,30.4003,216174.0
2019-01-02 15:50:00,36.96,37.0,36.95,36.98,222025.0,30.4003,30.4332,30.392,30.4167,222025.0
2019-01-02 15:55:00,36.98,37.06,36.98,37.05,438407.0,30.4167,30.4825,30.4167,30.4743,438407.0
2019-01-03 09:30:00,36.93,37.0,36.91,36.92,240359.0,30.3756,30.4332,30.3591,30.3674,240359.0
2019-01-03 09:35:00,36.92,36.93,36.87,36.88,118366.0,30.3674,30.3756,30.3262,30.3345,118366.0
2019-01-03 09:40:00,36.88,36.95,36.88,36.92,147134.0,30.3345,30.392,30.3345,30.3674,147134.0
2019-01-03 09:45:00,36.92,36.93,36.87,36.87,150406.0,30.3674,30.3756,30.3262,30.3262,150406.0
2019-01-03 09:50:00,36.87,36.88,36.82,36.87,206151.0,30.3262,30.3345,30.2851,30.3262,206151.0
2019-01-03 09:55:00,36.87,36.91,36.86,36.88,142636.0,30.3262,30.3591,30.318,30.3345,142636.0
2019-01-03 10:00:00,36.88,36.89,36.82,36.83,348410.0,30.3345,30.3427,30.2851,30.2933,348410.0
2019-01-03 10:05:00,36.84,36.85,36.79,36.8,169480.0,30.3016,30.3098,30.2604,30.2687,169480.0
2019-01-03 10:10:00,36.8,36.81,36.75,36.76,280658.0,30.2687,30.2769,30.2275,30.2358,280658.0
2019-01-03 10:15:00,36.76,36.78,36.73,36.78,260390.0,30.2358,30.2522,30.2111,30.2522,260390.0
2019-01-03 10:20:00,36.78,36.8,36.75,36.77,219822.0,30.2522,30.2687,30.2275,30.244,219822.0
2019-01-03 10:25:00,36.77,36.77,36.72,36.73,156536.0,30.244,30.244,30.2029,30.2111,156536.0
2019-01-03 10:30:00,36.73,36.73,36.67,36.7,193546.0,30.2111,30.2111,30.1617,30.1864,193546.0
2019-01-03 10:35:00,36.7,36.71,36.63,36.66,216390.0,30.1864,30.1946,30.1288,30.1535,216390.0
2019-01-03 10:40:00,36.66,36.68,36.62,36.65,152997.0,30.1535,30.17,30.1206,30.1453,152997.0
2019-01-03 10:45:00,36.64,36.7,36.63,36.66,242784.0,30.1371,30.1864,30.1288,30.1535,242784.0
2019-01-03 10:50:00,36.66,36.7,36.65,36.68,382084.0,30.1535,30.1864,30.1453,30.17,382084.0
2019-01-03 10:55:00,36.68,36.74,36.67,36.73,131010.0,30.17,30.2193,30.1617,30.2111,131010.0
2019-01-03 11:00:00,36.74,36.77,36.73,36.77,471636.0,30.2193,30.244,30.2111,30.244,471636.0
2019-01-03 11:05:00,36.77,36.77,36.71,36.73,156734.0,30.244,30.244,30.1946,30.2111,156734.0
2019-01-03 11:10:00,36.72,36.79,36.72,36.78,259932.0,30.2029,30.2604,30.2029,30.2522,259932.0
2019-01-03 11:15:00,36.79,36.81,36.77,36.78,167896.0,30.2604,30.2769,30.244,30.2522,167896.0
2019-01-03 11:20:00,36.79,36.86,36.78,36.81,337033.0,30.2604,30.318,30.2522,30.2769,337033.0
2019-01-03 11:25:00,36.82,36.82,36.77,36.78,189595.0,30.2851,30.2851,30.244,30.2522,189595.0
2019-01-03 11:30:00,36.79,36.82,36.75,36.76,249593.0,30.2604,30.2851,30.2275,30.2358,249593.0
2019-01-03 11:35:00,36.76,36.89,36.75,36.88,534063.0,30.2358,30.3427,30.2275,30.3345,534063.0
2019-01-03 11:40:00,36.88,36.95,36.87,36.92,310759.0,30.3345,30.392,30.3262,30.3674,310759.0
2019-01-03 11:45:00,36.92,36.95,36.9,36.92,126389.0,30.3674,30.392,30.3509,30.3674,126389.0
2019-01-03 11:50:00,36.93,36.96,36.9,36.91,185150.0,30.3756,30.4003,30.3509,30.3591,185150.0
2019-01-03 11:55:00,36.91,36.94,36.88,36.9,110253.0,30.3591,30.3838,30.3345,30.3509,110253.0
2019-01-03 12:00:00,36.9,36.92,36.86,36.88,596828.0,30.3509,30.3674,30.318,30.3345,596828.0
2019-01-03 12:05:00,36.88,36.89,36.85,36.87,129134.0,30.3345,30.3427,30.3098,30.3262,129134.0
2019-01-03 12:10:00,36.87,36.92,36.85,36.89,109350.0,30.3262,30.3674,30.3098,30.3427,109350.0
2019-01-03 12:15:00,36.9,36.92,36.83,36.86,46957.0,30.3509,30.3674,30.2933,30.318,46957.0
2019-01-03 12:20:00,36.86,36.92,36.85,36.9,106711.0,30.318,30.3674,30.3098,30.3509,106711.0
2019-01-03 12:25:00,36.9,36.91,36.85,36.88,63817.0,30.3509,30.3591,30.3098,30.3345,63817.0
2019-01-03 12:30:00,36.88,36.93,36.87,36.93,196332.0,30.3345,30.3756,30.3262,30.3756,196332.0
2019-01-03 12:35:00,36.93,36.93,36.84,36.86,127936.0,30.3756,30.3756,30.3016,30.318,127936.0
2019-01-03 12:40:00,36.87,36.89,36.85,36.87,53783.0,30.3262,30.3427,30.3098,30.3262,53783.0
2019-01-03 12:45:00,36.87,36.93,36.87,36.9,78722.0,30.3262,30.3756,30.3262,30.3509,78722.0
2019-01-03 12:50:00,36.9,36.95,36.89,36.93,100090.0,30.3509,30.392,30.3427,30.3756,100090.0
2019-01-03 12:55:00,36.94,36.95,36.9,36.92,85714.0,30.3838,30.392,30.3509,30.3674,85714.0
2019-01-03 13:00:00,36.91,36.92,36.85,36.87,75777.0,30.3591,30.3674,30.3098,30.3262,75777.0
2019-01-03 13:05:00,36.87,36.88,36.84,36.85,144423.0,30.3262,30.3345,30.3016,30.3098,144423.0
2019-01-03 13:10:00,36.86,36.87,36.83,36.85,126126.0,30.318,30.3262,30.2933,30.3098,126126.0
2019-01-03 13:15:00,36.85,36.85,36.75,36.77,247375.0,30.3098,30.3098,30.2275,30.244,247375.0
2019-01-03 13:20:00,36.77,36.8,36.77,36.79,99950.0,30.244,30.2687,30.244,30.2604,99950.0
2019-01-03 13:25:00,36.79,36.82,36.78,36.8,100212.0,30.2604,30.2851,30.2522,30.2687,100212.0
2019-01-03 13:30:00,36.8,36.83,36.79,36.81,348588.0,30.2687,30.2933,30.2604,30.2769,348588.0
2019-01-03 13:35:00,36.81,36.84,36.78,36.84,154701.0,30.2769,30.3016,30.2522,30.3016,154701.0
2019-01-03 13:40:00,36.84,36.87,36.82,36.86,96003.0,30.3016,30.3262,30.2851,30.318,96003.0
2019-01-03 13:45:00,36.86,36.86,36.82,36.82,90100.0,30.318,30.318,30.2851,30.2851,90100.0
2019-01-03 13:50:00,36.83,36.83,36.77,36.77,159767.0,30.2933,30.2933,30.244,30.244,159767.0
2019-01-03 13:55:00,36.77,36.79,36.76,36.77,134372.0,30.244,30.2604,30.2358,30.244,134372.0
2019-01-03 14:00:00,36.77,36.79,36.75,36.77,298580.0,30.244,30.2604,30.2275,30.244,298580.0
2019-01-03 14:05:00,36.76,36.82,36.76,36.8,112974.0,30.2358,30.2851,30.2358,30.2687,112974.0
2019-01-03 14:10:00,36.8,36.82,36.78,36.79,541319.0,30.2687,30.2851,30.2522,30.2604,541319.0
2019-01-03 14:15:00,36.78,36.83,36.77,36.81,315874.0,30.2522,30.2933,30.244,30.2769,315874.0
2019-01-03 14:20:00,36.82,36.82,36.8,36.81,129081.0,30.2851,30.2851,30.2687,30.2769,129081.0
2019-01-03 14:25:00,36.81,36.86,36.79,36.85,259335.0,30.2769,30.318,30.2604,30.3098,259335.0
2019-01-03 14:30:00,36.85,36.89,36.83,36.84,204348.0,30.3098,30.3427,30.2933,30.3016,204348.0
2019-01-03 14:35:00,36.85,36.86,36.8,36.82,159947.0,30.3098,30.318,30.2687,30.2851,159947.0
2019-01-03 14:40:00,36.82,36.83,36.77,36.79,152498.0,30.2851,30.2933,30.244,30.2604,152498.0
2019-01-03 14:45:00,36.8,36.81,36.75,36.77,294017.0,30.2687,30.2769,30.2275,30.244,294017.0
2019-01-03 14:50:00,36.77,36.79,36.74,36.76,265029.0,30.244,30.2604,30.2193,30.2358,265029.0
2019-01-03 14:55:00,36.76,36.76,36.72,36.75,141307.0,30.2358,30.2358,30.2029,30.2275,141307.0
2019-01-03 15:00:00,36.74,36.76,36.72,36.73,151264.0,30.2193,30.2358,30.2029,30.2111,151264.0
2019-01-03 15:05:00,36.73,36.77,36.73,36.76,197885.0,30.2111,30.244,30.2111,30.2358,197885.0
2019-01-03 15:10:00,36.75,36.77,36.72,36.72,232310.0,30.2275,30.244,30.2029,30.2029,232310.0
2019-01-03 15:15:00,36.72,36.78,36.72,36.76,164994.0,30.2029,30.2522,30.2029,30.2358,164994.0
2019-01-03 15:20:00,36.76,36.78,36.74,36.75,433808.0,30.2358,30.2522,30.2193,30.2275,433808.0
2019-01-03 15:25:00,36.75,36.8,36.74,36.77,190819.0,30.2275,30.2687,30.2193,30.244,190819.0
2019-01-03 15:30:00,36.77,36.83,36.75,36.8,279897.0,30.244,30.2933,30.2275,30.2687,279897.0
2019-01-03 15:35:00,36.8,36.82,36.76,36.77,462298.0,30.2687,30.2851,30.2358,30.244,462298.0
2019-01-03 15:40:00,36.76,36.81,36.75,36.77,533139.0,30.2358,30.2769,30.2275,30.244,533139.0
2019-01-03 15:45:00,36.78,36.81,36.77,36.78,362213.0,30.2522,30.2769,30.244,30.2522,362213.0
2019-01-03 15:50:00,36.77,36.8,36.75,36.77,461692.0,30.244,30.2687,30.2275,30.244,461692.0
2019-01-03 15:55:00,36.78,36.79,36.74,36.76,748972.0,30.2522,30.2604,30.2193,30.2358,748972.0
2019-01-04 09:30:00,37.31,37.5,37.26,37.3,257309.0,30.6881,30.8444,30.647,30.6799,257309.0
2019-01-04 09:35:00,37.3,37.35,37.28,37.33,223560.0,30.6799,30.721,30.6635,30.7046,223560.0
2019-01-04 09:40:00,37.33,37.37,37.3,37.35,253822.0,30.7046,30.7375,30.6799,30.721,253822.0
2019-01-04 09:45:00,37.36,37.37,37.32,37.36,119034.0,30.7293,30.7375,30.6964,30.7293,119034.0
2019-01-04 09:50:00,37.36,37.39,37.34,37.36,83555.0,30.7293,30.7539,30.7128,30.7293,83555.0
2019-01-04 09:55:00,37.36,37.41,37.34,37.41,96560.0,30.7293,30.7704,30.7128,30.7704,96560.0
2019-01-04 10:00:00,37.41,37.45,37.41,37.45,116461.0,30.7704,30.8033,30.7704,30.8033,116461.0
2019-01-04 10:05:00,37.44,37.45,37.41,37.43,104192.0,30.7951,30.8033,30.7704,30.7868,104192.0
2019-01-04 10:10:00,37.42,37.44,37.4,37.4,170800.0,30.7786,30.7951,30.7622,30.7622,170800.0
2019-01-04 10:15:00,37.4,37.41,37.36,37.36,192198.0,30.7622,30.7704,30.7293,30.7293,192198.0
2019-01-04 10:20:00,37.36,37.58,37.32,37.57,261829.0,30.7293,30.9102,30.6964,30.902,261829.0
2019-01-04 10:25:00,37.57,37.65,37.57,37.65,173153.0,30.902,30.9678,30.902,30.9678,173153.0
2019-01-04 10:30:00,37.66,37.71,37.65,37.65,130935.0,30.976,31.0172,30.9678,30.9678,130935.0
2019-01-04 10:35:00,37.66,37.7,37.65,37.66,164320.0,30.976,31.0089,30.9678,30.976,164320.0
2019-01-04 10:40:00,37.66,37.68,37.61,37.61,114232.0,30.976,30.9925,30.9349,30.9349,114232.0
2019-01-04 10:45:00,37.61,37.66,37.61,37.63,133204.0,30.9349,30.976,30.9349,30.9513,133204.0
2019-01-04 10:50:00,37.64,37.72,37.63,37.69,134168.0,30.9596,31.0254,30.9513,31.0007,134168.0
2019-01-04 10:55:00,37.7,37.79,37.69,37.79,116110.0,31.0089,31.083,31.0007,31.083,116110.0
2019-01-04 11:00:00,37.78,37.82,37.75,37.81,119280.0,31.0747,31.1076,31.0501,31.0994,119280.0
2019-01-04 11:05:00,37.81,37.85,37.8,37.84,187557.0,31.0994,31.1323,31.0912,31.1241,187557.0
2019-01-04 11:10:00,37.84,37.87,37.81,37.81,168888.0,31.1241,31.1488,31.0994,31.0994,168888.0
2019-01-04 11:15:00,37.81,37.81,37.75,37.77,117848.0,31.0994,31.0994,31.0501,31.0665,117848.0
2019-01-04 11:20:00,37.77,37.78,37.71,37.72,165767.0,31.0665,31.0747,31.0172,31.0254,165767.0
2019-01-04 11:25:00,37.73,37.75,37.7,37.73,175582.0,31.0336,31.0501,31.0089,31.0336,175582.0
2019-01-04 11:30:00,37.73,37.78,37.69,37.77,253563.0,31.0336,31.0747,31.0007,31.0665,253563.0
2019-01-04 11:35:00,37.77,37.78,37.71,37.74,171505.0,31.0665,31.0747,31.0172,31.0418,171505.0
2019-01-04 11:40:00,37.74,37.78,37.73,37.76,141934.0,31.0418,31.0747,31.0336,31.0583,141934.0
2019-01-04 11:45:00,37.76,37.82,37.75,37.8,104602.0,31.0583,31.1076,31.0501,31.0912,104602.0
2019-01-04 11:50:00,37.8,37.85,37.8,37.84,216047.0,31.0912,31.1323,31.0912,31.1241,216047.0
2019-01-04 11:55:00,37.84,37.85,37.8,37.83,168477.0,31.1241,31.1323,31.0912,31.1159,168477.0
2019-01-04 12:00:00,37.82,37.84,37.77,37.8,107362.0,31.1076,31.1241,31.0665,31.0912,107362.0
2019-01-04 12:05:00,37.8,37.82,37.78,37.81,71712.0,31.0912,31.1076,31.0747,31.0994,71712.0
2019-01-04 12:10:00,37.82,37.83,37.8,37.83,106507.0,31.1076,31.1159,31.0912,31.1159,106507.0
2019-01-04 12:15:00,37.82,37.86,37.81,37.85,38963.0,31.1076,31.1405,31.0994,31.1323,38963.0
2019-01-04 12:20:00,37.85,37.86,37.82,37.82,100437.0,31.1323,31.1405,31.1076,31.1076,100437.0
2019-01-04 12:25:00,37.83,37.85,37.82,37.84,57427.0,31.1159,31.1323,31.1076,31.1241,57427.0
2019-01-04 12:30:00,37.84,37.85,37.82,37.85,76110.0,31.1241,31.1323,31.1076,31.1323,76110.0
2019-01-04 12:35:00,37.84,37.87,37.84,37.86,75167.0,31.1241,31.1488,31.1241,31.1405,75167.0
2019-01-04 12:40:00,37.86,37.91,37.86,37.9,113706.0,31.1405,31.1817,31.1405,31.1734,113706.0
2019-01-04 12:45:00,37.9,37.9,37.87,37.89,90885.0,31.1734,31.1734,31.1488,31.1652,90885.0
2019-01-04 12:50:00,37.89,37.91,37.88,37.89,61099.0,31.1652,31.1817,31.157,31.1652,61099.0
2019-01-04 12:55:00,37.89,37.92,37.89,37.9,200913.0,31.1652,31.1899,31.1652,31.1734,200913.0
2019-01-04 13:00:00,37.9,37.92,37.89,37.92,106012.0,31.1734,31.1899,31.1652,31.1899,106012.0
2019-01-04 13:05:00,37.92,37.95,37.92,37.94,77938.0,31.1899,31.2146,31.1899,31.2063,77938.0
2019-01-04 13:10:00,37.95,37.95,37.92,37.93,81243.0,31.2146,31.2146,31.1899,31.1981,81243.0
2019-01-04 13:15:00,37.93,37.94,37.91,37.94,82744.0,31.1981,31.2063,31.1817,31.2063,82744.0
2019-01-04 13:20:00,37.93,37.95,37.9,37.9,96255.0,31.1981,31.2146,31.1734,31.1734,96255.0
2019-01-04 13:25:00,37.9,37.92,37.89,37.92,76792.0,31.1734,31.1899,31.1652,31.1899,76792.0
2019-01-04 13:30:00,37.92,37.94,37.91,37.91,84617.0,31.1899,31.2063,31.1817,31.1817,84617.0
2019-01-04 13:35:00,37.91,37.92,37.89,37.89,61538.0,31.1817,31.1899,31.1652,31.1652,61538.0
2019-01-04 13:40:00,37.9,37.9,37.86,37.88,71439.0,31.1734,31.1734,31.1405,31.157,71439.0
2019-01-04 13:45:00,37.88,37.91,37.86,37.91,98851.0,31.157,31.1817,31.1405,31.1817,98851.0
2019-01-04 13:50:00,37.9,37.91,37.87,37.9,137433.0,31.1734,31.1817,31.1488,31.1734,137433.0
2019-01-04 13:55:00,37.9,37.9,37.87,37.9,78221.0,31.1734,31.1734,31.1488,31.1734,78221.0
2019-01-04 14:00:00,37.9,37.9,37.85,37.87,64400.0,31.1734,31.1734,31.1323,31.1488,64400.0
2019-01-04 14:05:00,37.88,37.88,37.81,37.85,129198.0,31.157,31.157,31.0994,31.1323,129198.0
2019-01-04 14:10:00,37.85,37.87,37.84,37.86,680587.0,31.1323,31.1488,31.1241,31.1405,680587.0
2019-01-04 14:15:00,37.85,37.88,37.83,37.87,147673.0,31.1323,31.157,31.1159,31.1488,147673.0
2019-01-04 14:20:00,37.87,37.91,37.86,37.91,220614.0,31.1488,31.1817,31.1405,31.1817,220614.0
2019-01-04 14:25:00,37.9,37.92,37.9,37.91,195794.0,31.1734,31.1899,31.1734,31.1817,195794.0
2019-01-04 14:30:00,37.91,37.92,37.89,37.91,179980.0,31.1817,31.1899,31.1652,31.1817,179980.0
2019-01-04 14:35:00,37.92,37.93,37.9,37.91,600819.0,31.1899,31.1981,31.1734,31.1817,600819.0
2019-01-04 14:40:00,37.91,37.92,37.89,37.91,109024.0,31.1817,31.1899,31.1652,31.1817,109024.0
2019-01-04 14:45:00,37.9,37.9,37.84,37.88,167535.0,31.1734,31.1734,31.1241,31.157,167535.0
2019-01-04 14:50:00,37.88,37.88,37.84,37.85,128780.0,31.157,31.157,31.1241,31.1323,128780.0
2019-01-04 14:55:00,37.85,37.87,37.83,37.84,210701.0,31.1323,31.1488,31.1159,31.1241,210701.0
2019-01-04 15:00:00,37.84,37.88,37.84,37.88,80424.0,31.1241,31.157,31.1241,31.157,80424.0
2019-01-04 15:05:00,37.88,37.89,37.85,37.85,140433.0,31.157,31.1652,31.1323,31.1323,140433.0
2019-01-04 15:10:00,37.86,37.88,37.84,37.87,189677.0,31.1405,31.157,31.1241,31.1488,189677.0
2019-01-04 15:15:00,37.88,37.9,37.86,37.88,61250.0,31.157,31.1734,31.1405,31.157,61250.0
2019-01-04 15:20:00,37.89,37.89,37.83,37.84,152664.0,31.1652,31.1652,31.1159,31.1241,152664.0
2019-01-04 15:25:00,37.84,37.85,37.82,37.84,195198.0,31.1241,31.1323,31.1076,31.1241,195198.0
2019-01-04 15:30:00,37.84,37.87,37.82,37.87,199379.0,31.1241,31.1488,31.1076,31.1488,199379.0
2019-01-04 15:35:00,37.87,37.88,37.85,37.85,78735.0,31.1488,31.157,31.1323,31.1323,78735.0
2019-01-04 15:40:00,37.86,37.88,37.85,37.87,282514.0,31.1405,31.157,31.1323,31.1488,282514.0
2019-01-04 15:45:00,37.87,37.89,37.86,37.88,162697.0,31.1488,31.1652,31.1405,31.157,162697.0
2019-01-04 15:50:00,37.87,37.88,37.84,37.84,153036.0,31.1488,31.157,31.1241,31.1241,153036.0
2019-01-04 15:55:00,37.85,37.88,37.84,37.86,522348.0,31.1323,31.157,31.1241,31.1405,522348.0
2019-01-07 09:30:00,37.91,37.97,37.88,37.89,337055.0,31.1817,31.231,31.157,31.1652,337055.0
2019-01-07 09:35:00,37.89,37.89,37.81,37.86,158467.0,31.1652,31.1652,31.0994,31.1405,158467.0
2019-01-07 09:40:00,37.86,37.91,37.86,37.89,80116.0,31.1405,31.1817,31.1405,31.1652,80116.0
2019-01-07 09:45:00,37.89,37.92,37.87,37.89,136974.0,31.1652,31.1899,31.1488,31.1652,136974.0
2019-01-07 09:50:00,37.89,37.9,37.84,37.84,80185.0,31.1652,31.1734,31.1241,31.1241,80185.0
2019-01-07 09:55:00,37.85,37.92,37.84,37.92,69963.0,31.1323,31.1899,31.1241,31.1899,69963.0
2019-01-07 10:00:00,37.91,37.95,37.88,37.95,358092.0,31.1817,31.2146,31.157,31.2146,358092.0
2019-01-07 10:05:00,37.94,37.96,37.92,37.94,76272.0,31.2063,31.2228,31.1899,31.2063,76272.0
2019-01-07 10:10:00,37.94,37.94,37.85,37.86,266706.0,31.2063,31.2063,31.1323,31.1405,266706.0
2019-01-07 10:15:00,37.86,37.89,37.84,37.85,132189.0,31.1405,31.1652,31.1241,31.1323,132189.0
2019-01-07 10:20:00,37.84,37.85,37.81,37.84,260507.0,31.1241,31.1323,31.0994,31.1241,260507.0
2019-01-07 10:25:00,37.84,37.89,37.82,37.86,121337.0,31.1241,31.1652,31.1076,31.1405,121337.0
2019-01-07 10:30:00,37.85,37.92,37.85,37.91,92420.0,31.1323,31.1899,31.1323,31.1817,92420.0
2019-01-07 10:35:00,37.91,37.93,37.87,37.91,182392.0,31.1817,31.1981,31.1488,31.1817,182392.0
2019-01-07 10:40:00,37.9,37.93,37.86,37.9,241902.0,31.1734,31.1981,31.1405,31.1734,241902.0
2019-01-07 10:45:00,37.9,37.95,37.89,37.94,109573.0,31.1734,31.2146,31.1652,31.2063,109573.0
2019-01-07 10:50:00,37.94,37.98,37.93,37.96,114848.0,31.2063,31.2392,31.1981,31.2228,114848.0
2019-01-07 10:55:00,37.95,37.96,37.92,37.94,115721.0,31.2146,31.2228,31.1899,31.2063,115721.0
2019-01-07 11:00:00,37.94,37.98,37.93,37.97,175251.0,31.2063,31.2392,31.1981,31.231,175251.0
2019-01-07 11:05:00,37.97,37.98,37.92,37.94,117995.0,31.231,31.2392,31.1899,31.2063,117995.0
2019-01-07 11:10:00,37.95,37.97,37.94,37.97,206395.0,31.2146,31.231,31.2063,31.231,206395.0
2019-01-07 11:15:00,37.97,37.99,37.95,37.97,103279.0,31.231,31.2475,31.2146,31.231,103279.0
2019-01-07 11:20:00,37.96,37.98,37.94,37.97,154946.0,31.2228,31.2392,31.2063,31.231,154946.0
2019-01-07 11:25:00,37.97,37.97,37.93,37.96,85331.0,31.231,31.231,31.1981,31.2228,85331.0
2019-01-07 11:30:00,37.96,37.98,37.95,37.97,191206.0,31.2228,31.2392,31.2146,31.231,191206.0
2019-01-07 11:35:00,37.97,38.03,37.96,38.03,269389.0,31.231,31.2804,31.2228,31.2804,269389.0
2019-01-07 11:40:00,38.03,38.06,38.02,38.05,135239.0,31.2804,31.305,31.2721,31.2968,135239.0
2019-01-07 11:45:00,38.05,38.09,38.05,38.07,150862.0,31.2968,31.3297,31.2968,31.3133,150862.0
2019-01-07 11:50:00,38.07,38.09,38.06,38.08,139233.0,31.3133,31.3297,31.305,31.3215,139233.0
2019-01-07 11:55:00,38.08,38.11,38.07,38.11,155168.0,31.3215,31.3462,31.3133,31.3462,155168.0
2019-01-07 12:00:00,38.11,38.12,38.07,38.08,99307.0,31.3462,31.3544,31.3133,31.3215,99307.0
2019-01-07 12:05:00,38.07,38.09,38.06,38.08,97325.0,31.3133,31.3297,31.305,31.3215,97325.0
2019-01-07 12:10:00,38.08,38.09,38.07,38.09,143888.0,31.3215,31.3297,31.3133,31.3297,143888.0
2019-01-07 12:15:00,38.09,38.1,38.07,38.08,107456.0,31.3297,31.3379,31.3133,31.3215,107456.0
2019-01-07 12:20:00,38.08,38.11,38.07,38.1,101086.0,31.3215,31.3462,31.3133,31.3379,101086.0
2019-01-07 12:25:00,38.1,38.12,38.1,38.1,85549.0,31.3379,31.3544,31.3379,31.3379,85549.0
2019-01-07 12:30:00,38.11,38.13,38.09,38.13,88047.0,31.3462,31.3626,31.3297,31.3626,88047.0
2019-01-07 12:35:00,38.13,38.13,38.1,38.13,251867.0,31.3626,31.3626,31.3379,31.3626,251867.0
2019-01-07 12:40:00,38.13,38.14,38.11,38.11,46800.0,31.3626,31.3708,31.3462,31.3462,46800.0
2019-01-07 12:45:00,38.12,38.14,38.11,38.12,63855.0,31.3544,31.3708,31.3462,31.3544,63855.0
2019-01-07 12:50:00,38.11,38.12,38.1,38.12,52058.0,31.3462,31.3544,31.3379,31.3544,52058.0
2019-01-07 12:55:00,38.12,38.15,38.11,38.14,57712.0,31.3544,31.3791,31.3462,31.3708,57712.0
2019-01-07 13:00:00,38.14,38.17,38.14,38.16,95523.0,31.3708,31.3955,31.3708,31.3873,95523.0
2019-01-07 13:05:00,38.16,38.18,38.14,38.18,161953.0,31.3873,31.4037,31.3708,31.4037,161953.0
2019-01-07 13:10:00,38.18,38.2,38.17,38.19,97813.0,31.4037,31.4202,31.3955,31.412,97813.0
2019-01-07 13:15:00,38.19,38.2,38.17,38.18,169601.0,31.412,31.4202,31.3955,31.4037,169601.0
2019-01-07 13:20:00,38.18,38.19,38.15,38.16,88402.0,31.4037,31.412,31.3791,31.3873,88402.0
2019-01-07 13:25:00,38.16,38.18,38.14,38.15,46687.0,31.3873,31.4037,31.3708,31.3791,46687.0
2019-01-07 13:30:00,38.16,38.17,38.14,38.16,299980.0,31.3873,31.3955,31.3708,31.3873,299980.0
2019-01-07 13:35:00,38.16,38.17,38.14,38.16,144181.0,31.3873,31.3955,31.3708,31.3873,144181.0
2019-01-07 13:40:00,38.15,38.16,38.14,38.16,103183.0,31.3791,31.3873,31.3708,31.3873,103183.0
2019-01-07 13:45:00,38.15,38.15,38.1,38.1,101402.0,31.3791,31.3791,31.3379,31.3379,101402.0
2019-01-07 13:50:00,38.1,38.1,38.05,38.07,1069681.0,31.3379,31.3379,31.2968,31.3133,1069681.0
2019-01-07 13:55:00,38.08,38.08,38.06,38.07,92719.0,31.3215,31.3215,31.305,31.3133,92719.0
2019-01-07 14:00:00,38.06,38.09,38.06,38.09,231610.0,31.305,31.3297,31.305,31.3297,231610.0
2019-01-07 14:05:00,38.08,38.1,38.05,38.06,113985.0,31.3215,31.3379,31.2968,31.305,113985.0
2019-01-07 14:10:00,38.07,38.08,38.04,38.08,138406.0,31.3133,31.3215,31.2886,31.3215,138406.0
2019-01-07 14:15:00,38.08,38.1,38.07,38.09,132905.0,31.3215,31.3379,31.3133,31.3297,132905.0
2019-01-07 14:20:00,38.09,38.12,38.09,38.1,185229.0,31.3297,31.3544,31.3297,31.3379,185229.0
2019-01-07 14:25:00,38.09,38.11,38.07,38.09,145120.0,31.3297,31.3462,31.3133,31.3297,145120.0
2019-01-07 14:30:00,38.08,38.1,38.06,38.08,93670.0,31.3215,31.3379,31.305,31.3215,93670.0
2019-01-07 14:35:00,38.07,38.08,38.05,38.05,81873.0,31.3133,31.3215,31.2968,31.2968,81873.0
2019-01-07 14:40:00,38.05,38.07,38.04,38.05,87746.0,31.2968,31.3133,31.2886,31.2968,87746.0
2019-01-07 14:45:00,38.05,38.05,38.0,38.05,1977998.0,31.2968,31.2968,31.2557,31.2968,1977998.0
2019-01-07 14:50:00,38.05,38.05,38.01,38.02,169738.0,31.2968,31.2968,31.2639,31.2721,169738.0
2019-01-07 14:55:00,38.01,38.03,38.0,38.02,104596.0,31.2639,31.2804,31.2557,31.2721,104596.0
2019-01-07 15:00:00,38.02,38.06,38.02,38.06,214285.0,31.2721,31.305,31.2721,31.305,214285.0
2019-01-07 15:05:00,38.06,38.07,38.05,38.06,121664.0,31.305,31.3133,31.2968,31.305,121664.0
2019-01-07 15:10:00,38.06,38.08,38.05,38.08,239181.0,31.305,31.3215,31.2968,31.3215,239181.0
2019-01-07 15:15:00,38.08,38.1,38.07,38.09,118846.0,31.3215,31.3379,31.3133,31.3297,118846.0
2019-01-07 15:20:00,38.1,38.1,38.08,38.1,91748.0,31.3379,31.3379,31.3215,31.3379,91748.0
2019-01-07 15:25:00,38.1,38.1,38.08,38.08,111898.0,31.3379,31.3379,31.3215,31.3215,111898.0
2019-01-07 15:30:00,38.09,38.09,38.04,38.08,257311.0,31.3297,31.3297,31.2886,31.3215,257311.0
2019-01-07 15:35:00,38.08,38.1,38.06,38.08,126485.0,31.3215,31.3379,31.305,31.3215,126485.0
2019-01-07 15:40:00,38.07,38.08,38.05,38.07,105423.0,31.3133,31.3215,31.2968,31.3133,105423.0
2019-01-07 15:45:00,38.08,38.1,38.07,38.09,221398.0,31.3215,31.3379,31.3133,31.3297,221398.0
2019-01-07 15:50:00,38.09,38.09,38.06,38.07,232826.0,31.3297,31.3297,31.305,31.3133,232826.0
2019-01-07 15:55:00,38.08,38.09,38.0,38.01,919537.0,31.3215,31.3297,31.2557,31.2639,919537.0
2019-01-08 09:30:00,38.36,38.39,38.29,38.36,308307.0,31.5518,31.5765,31.4942,31.5518,308307.0
2019-01-08 09:35:00,38.37,38.38,38.33,38.34,147352.0,31.56,31.5682,31.5271,31.5353,147352.0
2019-01-08 09:40:00,38.34,38.38,38.32,38.36,103696.0,31.5353,31.5682,31.5189,31.5518,103696.0
2019-01-08 09:45:00,38.35,38.35,38.28,38.3,165778.0,31.5436,31.5436,31.486,31.5024,165778.0
2019-01-08 09:50:00,38.3,38.32,38.28,38.29,55131.0,31.5024,31.5189,31.486,31.4942,55131.0
2019-01-08 09:55:00,38.29,38.31,38.27,38.29,133668.0,31.4942,31.5107,31.4778,31.4942,133668.0
2019-01-08 10:00:00,38.29,38.33,38.28,38.33,228137.0,31.4942,31.5271,31.486,31.5271,228137.0
2019-01-08 10:05:00,38.33,38.34,38.31,38.31,134632.0,31.5271,31.5353,31.5107,31.5107,134632.0
2019-01-08 10:10:00,38.32,38.32,38.22,38.23,175655.0,31.5189,31.5189,31.4366,31.4449,175655.0
2019-01-08 10:15:00,38.23,38.23,38.19,38.2,143506.0,31.4449,31.4449,31.412,31.4202,143506.0
2019-01-08 10:20:00,38.21,38.24,38.2,38.23,189928.0,31.4284,31.4531,31.4202,31.4449,189928.0
2019-01-08 10:25:00,38.23,38.27,38.23,38.25,278996.0,31.4449,31.4778,31.4449,31.4613,278996.0
2019-01-08 10:30:00,38.26,38.28,38.16,38.18,83341.0,31.4695,31.486,31.3873,31.4037,83341.0
2019-01-08 10:35:00,38.19,38.24,38.18,38.24,92402.0,31.412,31.4531,31.4037,31.4531,92402.0
2019-01-08 10:40:00,38.23,38.24,38.19,38.2,206134.0,31.4449,31.4531,31.412,31.4202,206134.0
2019-01-08 10:45:00,38.2,38.2,38.16,38.17,89042.0,31.4202,31.4202,31.3873,31.3955,89042.0
2019-01-08 10:50:00,38.18,38.19,38.13,38.15,95986.0,31.4037,31.412,31.3626,31.3791,95986.0
2019-01-08 10:55:00,38.16,38.2,38.14,38.19,101515.0,31.3873,31.4202,31.3708,31.412,101515.0
2019-01-08 11:00:00,38.19,38.25,38.18,38.25,242395.0,31.412,31.4613,31.4037,31.4613,242395.0
2019-01-08 11:05:00,38.25,38.27,38.24,38.26,120982.0,31.4613,31.4778,31.4531,31.4695,120982.0
2019-01-08 11:10:00,38.25,38.26,38.21,38.22,158239.0,31.4613,31.4695,31.4284,31.4366,158239.0
2019-01-08 11:15:00,38.22,38.26,38.21,38.25,138582.0,31.4366,31.4695,31.4284,31.4613,138582.0
2019-01-08 11:20:00,38.25,38.25,38.22,38.23,159761.0,31.4613,31.4613,31.4366,31.4449,159761.0
2019-01-08 11:25:00,38.23,38.24,38.2,38.2,134614.0,31.4449,31.4531,31.4202,31.4202,134614.0
2019-01-08 11:30:00,38.2,38.21,38.14,38.15,181556.0,31.4202,31.4284,31.3708,31.3791,181556.0
2019-01-08 11:35:00,38.14,38.16,38.13,38.15,93788.0,31.3708,31.3873,31.3626,31.3791,93788.0
2019-01-08 11:40:00,38.15,38.17,38.13,38.15,114010.0,31.3791,31.3955,31.3626,31.3791,114010.0
2019-01-08 11:45:00,38.14,38.17,38.13,38.17,189553.0,31.3708,31.3955,31.3626,31.3955,189553.0
2019-01-08 11:50:00,38.16,38.17,38.13,38.16,192820.0,31.3873,31.3955,31.3626,31.3873,192820.0
2019-01-08 11:55:00,38.16,38.2,38.16,38.2,108433.0,31.3873,31.4202,31.3873,31.4202,108433.0
2019-01-08 12:00:00,38.2,38.21,38.18,38.2,227599.0,31.4202,31.4284,31.4037,31.4202,227599.0
2019-01-08 12:05:00,38.2,38.21,38.18,38.19,111228.0,31.4202,31.4284,31.4037,31.412,111228.0
2019-01-08 12:10:00,38.19,38.2,38.17,38.19,134346.0,31.412,31.4202,31.3955,31.412,134346.0
2019-01-08 12:15:00,38.19,38.24,38.19,38.23,105401.0,31.412,31.4531,31.412,31.4449,105401.0
2019-01-08 12:20:00,38.23,38.24,38.21,38.23,70865.0,31.4449,31.4531,31.4284,31.4449,70865.0
2019-01-08 12:25:00,38.23,38.24,38.22,38.22,224526.0,31.4449,31.4531,31.4366,31.4366,224526.0
2019-01-08 12:30:00,38.23,38.25,38.21,38.22,154052.0,31.4449,31.4613,31.4284,31.4366,154052.0
2019-01-08 12:35:00,38.22,38.23,38.2,38.2,325675.0,31.4366,31.4449,31.4202,31.4202,325675.0
2019-01-08 12:40:00,38.2,38.23,38.2,38.22,105303.0,31.4202,31.4449,31.4202,31.4366,105303.0
2019-01-08 12:45:00,38.22,38.23,38.15,38.16,98799.0,31.4366,31.4449,31.3791,31.3873,98799.0
2019-01-08 12:50:00,38.15,38.19,38.14,38.18,131563.0,31.3791,31.412,31.3708,31.4037,131563.0
2019-01-08 12:55:00,38.18,38.19,38.15,38.18,126852.0,31.4037,31.412,31.3791,31.4037,126852.0
2019-01-08 13:00:00,38.18,38.21,38.15,38.2,65740.0,31.4037,31.4284,31.3791,31.4202,65740.0
2019-01-08 13:05:00,38.2,38.2,38.17,38.18,223010.0,31.4202,31.4202,31.3955,31.4037,223010.0
2019-01-08 13:10:00,38.18,38.22,38.17,38.2,78958.0,31.4037,31.4366,31.3955,31.4202,78958.0
2019-01-08 13:15:00,38.2,38.22,38.19,38.2,45689.0,31.4202,31.4366,31.412,31.4202,45689.0
2019-01-08 13:20:00,38.2,38.23,38.2,38.21,39808.0,31.4202,31.4449,31.4202,31.4284,39808.0
2019-01-08 13:25:00,38.22,38.23,38.21,38.22,42236.0,31.4366,31.4449,31.4284,31.4366,42236.0
2019-01-08 13:30:00,38.22,38.25,38.21,38.24,98991.0,31.4366,31.4613,31.4284,31.4531,98991.0
2019-01-08 13:35:00,38.24,38.24,38.22,38.22,98784.0,31.4531,31.4531,31.4366,31.4366,98784.0
2019-01-08 13:40:00,38.23,38.23,38.2,38.22,57687.0,31.4449,31.4449,31.4202,31.4366,57687.0
2019-01-08 13:45:00,38.21,38.23,38.19,38.23,60638.0,31.4284,31.4449,31.412,31.4449,60638.0
2019-01-08 13:50:00,38.23,38.29,38.22,38.28,241639.0,31.4449,31.4942,31.4366,31.486,241639.0
2019-01-08 13:55:00,38.28,38.29,38.25,38.25,173563.0,31.486,31.4942,31.4613,31.4613,173563.0
2019-01-08 14:00:00,38.25,38.27,38.24,38.25,76328.0,31.4613,31.4778,31.4531,31.4613,76328.0
2019-01-08 14:05:00,38.26,38.27,38.24,38.26,254916.0,31.4695,31.4778,31.4531,31.4695,254916.0
2019-01-08 14:10:00,38.27,38.28,38.26,38.28,35543.0,31.4778,31.486,31.4695,31.486,35543.0
2019-01-08 14:15:00,38.29,38.29,38.26,38.27,62049.0,31.4942,31.4942,31.4695,31.4778,62049.0
2019-01-08 14:20:00,38.27,38.27,38.24,38.25,79750.0,31.4778,31.4778,31.4531,31.4613,79750.0
2019-01-08 14:25:00,38.25,38.26,38.23,38.24,250015.0,31.4613,31.4695,31.4449,31.4531,250015.0
2019-01-08 14:30:00,38.25,38.27,38.23,38.27,95161.0,31.4613,31.4778,31.4449,31.4778,95161.0
2019-01-08 14:35:00,38.27,38.28,38.24,38.27,89655.0,31.4778,31.486,31.4531,31.4778,89655.0
2019-01-08 14:40:00,38.27,38.29,38.27,38.29,66267.0,31.4778,31.4942,31.4778,31.4942,66267.0
2019-01-08 14:45:00,38.29,38.31,38.27,38.3,100648.0,31.4942,31.5107,31.4778,31.5024,100648.0
2019-01-08 14:50:00,38.3,38.3,38.27,38.29,137205.0,31.5024,31.5024,31.4778,31.4942,137205.0
2019-01-08 14:55:00,38.29,38.29,38.26,38.29,151169.0,31.4942,31.4942,31.4695,31.4942,151169.0
2019-01-08 15:00:00,38.28,38.29,38.27,38.27,56162.0,31.486,31.4942,31.4778,31.4778,56162.0
2019-01-08 15:05:00,38.28,38.28,38.24,38.27,117370.0,31.486,31.486,31.4531,31.4778,117370.0
2019-01-08 15:10:00,38.27,38.28,38.26,38.27,187103.0,31.4778,31.486,31.4695,31.4778,187103.0
2019-01-08 15:15:00,38.27,38.29,38.27,38.28,108750.0,31.4778,31.4942,31.4778,31.486,108750.0
2019-01-08 15:20:00,38.29,38.29,38.27,38.29,105812.0,31.4942,31.4942,31.4778,31.4942,105812.0
2019-01-08 15:25:00,38.29,38.29,38.27,38.29,131999.0,31.4942,31.4942,31.4778,31.4942,131999.0
2019-01-08 15:30:00,38.29,38.31,38.28,38.3,122523.0,31.4942,31.5107,31.486,31.5024,122523.0
2019-01-08 15:35:00,38.3,38.32,38.3,38.31,97701.0,31.5024,31.5189,31.5024,31.5107,97701.0
2019-01-08 15:40:00,38.31,38.32,38.28,38.3,246765.0,31.5107,31.5189,31.486,31.5024,246765.0
2019-01-08 15:45:00,38.3,38.32,38.29,38.29,185095.0,31.5024,31.5189,31.4942,31.4942,185095.0
2019-01-08 15:50:00,38.29,38.3,38.27,38.29,115544.0,31.4942,31.5024,31.4778,31.4942,115544.0
2019-01-08 15:55:00,38.29,38.3,38.26,38.27,584651.0,31.4942,31.5024,31.4695,31.4778,584651.0
2019-01-09 09:30:00,38.63,38.69,38.61,38.68,309439.0,31.7739,31.8232,31.7574,31.815,309439.0
2019-01-09 09:35:00,38.68,38.76,38.67,38.72,236193.0,31.815,31.8808,31.8068,31.8479,236193.0
2019-01-09 09:40:00,38.71,38.74,38.7,38.71,129012.0,31.8397,31.8643,31.8314,31.8397,129012.0
2019-01-09 09:45:00,38.71,38.73,38.67,38.69,149223.0,31.8397,31.8561,31.8068,31.8232,149223.0
2019-01-09 09:50:00,38.7,38.76,38.69,38.75,140724.0,31.8314,31.8808,31.8232,31.8726,140724.0
2019-01-09 09:55:00,38.75,38.76,38.72,38.74,154856.0,31.8726,31.8808,31.8479,31.8643,154856.0
2019-01-09 10:00:00,38.74,38.78,38.73,38.76,231402.0,31.8643,31.8972,31.8561,31.8808,231402.0
2019-01-09 10:05:00,38.76,38.77,38.71,38.74,927826.0,31.8808,31.889,31.8397,31.8643,927826.0
2019-01-09 10:10:00,38.75,38.77,38.73,38.74,891860.0,31.8726,31.889,31.8561,31.8643,891860.0
2019-01-09 10:15:00,38.74,38.78,38.73,38.77,855815.0,31.8643,31.8972,31.8561,31.889,855815.0
2019-01-09 10:20:00,38.78,38.81,38.74,38.76,3201902.0,31.8972,31.9219,31.8643,31.8808,3201902.0
2019-01-09 10:25:00,38.76,38.76,38.72,38.73,122029.0,31.8808,31.8808,31.8479,31.8561,122029.0
2019-01-09 10:30:00,38.73,38.73,38.62,38.64,333767.0,31.8561,31.8561,31.7656,31.7821,333767.0
2019-01-09 10:35:00,38.63,38.65,38.61,38.65,317188.0,31.7739,31.7903,31.7574,31.7903,317188.0
2019-01-09 10:40:00,38.65,38.65,38.57,38.57,287199.0,31.7903,31.7903,31.7245,31.7245,287199.0
2019-01-09 10:45:00,38.57,38.59,38.54,38.58,115176.0,31.7245,31.741,31.6998,31.7327,115176.0
2019-01-09 10:50:00,38.59,38.61,38.57,38.59,169353.0,31.741,31.7574,31.7245,31.741,169353.0
2019-01-09 10:55:00,38.59,38.61,38.56,38.59,125965.0,31.741,31.7574,31.7163,31.741,125965.0
2019-01-09 11:00:00,38.58,38.67,38.57,38.65,205573.0,31.7327,31.8068,31.7245,31.7903,205573.0
2019-01-09 11:05:00,38.65,38.66,38.61,38.63,315534.0,31.7903,31.7985,31.7574,31.7739,315534.0
2019-01-09 11:10:00,38.63,38.67,38.61,38.65,162193.0,31.7739,31.8068,31.7574,31.7903,162193.0
2019-01-09 11:15:00,38.65,38.65,38.61,38.63,112978.0,31.7903,31.7903,31.7574,31.7739,112978.0
2019-01-09 11:20:00,38.63,38.68,38.6,38.66,216472.0,31.7739,31.815,31.7492,31.7985,216472.0
2019-01-09 11:25:00,38.67,38.7,38.65,38.68,130905.0,31.8068,31.8314,31.7903,31.815,130905.0
2019-01-09 11:30:00,38.68,38.69,38.62,38.66,123218.0,31.815,31.8232,31.7656,31.7985,123218.0
2019-01-09 11:35:00,38.66,38.69,38.63,38.66,124427.0,31.7985,31.8232,31.7739,31.7985,124427.0
2019-01-09 11:40:00,38.66,38.68,38.63,38.66,98974.0,31.7985,31.815,31.7739,31.7985,98974.0
2019-01-09 11:45:00,38.67,38.71,38.66,38.7,141855.0,31.8068,31.8397,31.7985,31.8314,141855.0
2019-01-09 11:50:00,38.7,38.73,38.69,38.72,158266.0,31.8314,31.8561,31.8232,31.8479,158266.0
2019-01-09 11:55:00,38.72,38.72,38.7,38.71,182518.0,31.8479,31.8479,31.8314,31.8397,182518.0
2019-01-09 12:00:00,38.7,38.71,38.69,38.71,230184.0,31.8314,31.8397,31.8232,31.8397,230184.0
2019-01-09 12:05:00,38.71,38.72,38.69,38.7,291259.0,31.8397,31.8479,31.8232,31.8314,291259.0
2019-01-09 12:10:00,38.69,38.72,38.69,38.71,323062.0,31.8232,31.8479,31.8232,31.8397,323062.0
2019-01-09 12:15:00,38.72,38.72,38.69,38.71,191831.0,31.8479,31.8479,31.8232,31.8397,191831.0
2019-01-09 12:20:00,38.71,38.73,38.69,38.73,60327.0,31.8397,31.8561,31.8232,31.8561,60327.0
2019-01-09 12:25:00,38.72,38.74,38.71,38.72,75468.0,31.8479,31.8643,31.8397,31.8479,75468.0
2019-01-09 12:30:00,38.73,38.74,38.71,38.73,199206.0,31.8561,31.8643,31.8397,31.8561,199206.0
2019-01-09 12:35:00,38.73,38.75,38.73,38.74,91800.0,31.8561,31.8726,31.8561,31.8643,91800.0
2019-01-09 12:40:00,38.75,38.76,38.73,38.76,47791.0,31.8726,31.8808,31.8561,31.8808,47791.0
2019-01-09 12:45:00,38.75,38.77,38.74,38.75,106049.0,31.8726,31.889,31.8643,31.8726,106049.0
2019-01-09 12:50:00,38.75,38.77,38.74,38.77,43985.0,31.8726,31.889,31.8643,31.889,43985.0
2019-01-09 12:55:00,38.77,38.78,38.76,38.77,69878.0,31.889,31.8972,31.8808,31.889,69878.0
2019-01-09 13:00:00,38.78,38.79,38.75,38.76,157244.0,31.8972,31.9055,31.8726,31.8808,157244.0
2019-01-09 13:05:00,38.76,38.77,38.73,38.75,99138.0,31.8808,31.889,31.8561,31.8726,99138.0
2019-01-09 13:10:00,38.75,38.75,38.74,38.75,36902.0,31.8726,31.8726,31.8643,31.8726,36902.0
2019-01-09 13:15:00,38.76,38.78,38.74,38.78,63152.0,31.8808,31.8972,31.8643,31.8972,63152.0
2019-01-09 13:20:00,38.78,38.78,38.76,38.77,117396.0,31.8972,31.8972,31.8808,31.889,117396.0
2019-01-09 13:25:00,38.77,38.78,38.76,38.78,74534.0,31.889,31.8972,31.8808,31.8972,74534.0
2019-01-09 13:30:00,38.78,38.78,38.75,38.76,85405.0,31.8972,31.8972,31.8726,31.8808,85405.0
2019-01-09 13:35:00,38.75,38.77,38.75,38.77,67753.0,31.8726,31.889,31.8726,31.889,67753.0
2019-01-09 13:40:00,38.76,38.78,38.76,38.77,131509.0,31.8808,31.8972,31.8808,31.889,131509.0
2019-01-09 13:45:00,38.77,38.78,38.76,38.77,123237.0,31.889,31.8972,31.8808,31.889,123237.0
2019-01-09 13:50:00,38.77,38.77,38.74,38.74,91163.0,31.889,31.889,31.8643,31.8643,91163.0
2019-01-09 13:55:00,38.75,38.76,38.74,38.75,55691.0,31.8726,31.8808,31.8643,31.8726,55691.0
2019-01-09 14:00:00,38.76,38.82,38.74,38.79,227996.0,31.8808,31.9301,31.8643,31.9055,227996.0
2019-01-09 14:05:00,38.8,38.85,38.78,38.84,473790.0,31.9137,31.9548,31.8972,31.9466,473790.0
2019-01-09 14:10:00,38.83,38.84,38.79,38.8,318642.0,31.9384,31.9466,31.9055,31.9137,318642.0
2019-01-09 14:15:00,38.8,38.8,38.69,38.7,234994.0,31.9137,31.9137,31.8232,31.8314,234994.0
2019-01-09 14:20:00,38.7,38.73,38.69,38.72,191470.0,31.8314,31.8561,31.8232,31.8479,191470.0
2019-01-09 14:25:00,38.72,38.75,38.71,38.73,103024.0,31.8479,31.8726,31.8397,31.8561,103024.0
2019-01-09 14:30:00,38.73,38.75,38.69,38.74,161470.0,31.8561,31.8726,31.8232,31.8643,161470.0
2019-01-09 14:35:00,38.74,38.76,38.74,38.76,100957.0,31.8643,31.8808,31.8643,31.8808,100957.0
2019-01-09 14:40:00,38.75,38.76,38.73,38.76,87833.0,31.8726,31.8808,31.8561,31.8808,87833.0
2019-01-09 14:45:00,38.75,38.8,38.75,38.8,125731.0,31.8726,31.9137,31.8726,31.9137,125731.0
2019-01-09 14:50:00,38.79,38.8,38.78,38.79,57140.0,31.9055,31.9137,31.8972,31.9055,57140.0
2019-01-09 14:55:00,38.79,38.79,38.76,38.76,78188.0,31.9055,31.9055,31.8808,31.8808,78188.0
2019-01-09 15:00:00,38.76,38.79,38.76,38.77,33766.0,31.8808,31.9055,31.8808,31.889,33766.0
2019-01-09 15:05:00,38.78,38.78,38.74,38.77,96934.0,31.8972,31.8972,31.8643,31.889,96934.0
2019-01-09 15:10:00,38.77,38.79,38.74,38.76,81734.0,31.889,31.9055,31.8643,31.8808,81734.0
2019-01-09 15:15:00,38.76,38.78,38.75,38.75,129410.0,31.8808,31.8972,31.8726,31.8726,129410.0
2019-01-09 15:20:00,38.76,38.78,38.75,38.77,147406.0,31.8808,31.8972,31.8726,31.889,147406.0
2019-01-09 15:25:00,38.77,38.78,38.75,38.76,302644.0,31.889,31.8972,31.8726,31.8808,302644.0
2019-01-09 15:30:00,38.77,38.78,38.74,38.77,196958.0,31.889,31.8972,31.8643,31.889,196958.0
2019-01-09 15:35:00,38.77,38.78,38.73,38.75,333767.0,31.889,31.8972,31.8561,31.8726,333767.0
2019-01-09 15:40:00,38.75,38.76,38.72,38.74,202733.0,31.8726,31.8808,31.8479,31.8643,202733.0
2019-01-09 15:45:00,38.74,38.75,38.7,38.71,332132.0,31.8643,31.8726,31.8314,31.8397,332132.0
2019-01-09 15:50:00,38.72,38.72,38.7,38.7,102035.0,31.8479,31.8479,31.8314,31.8314,102035.0
2019-01-09 15:55:00,38.71,38.75,38.7,38.75,257368.0,31.8397,31.8726,31.8314,31.8726,257368.0
2019-01-10 09:30:00,38.58,38.61,38.58,38.59,227589.0,31.7327,31.7574,31.7327,31.741,227589.0
2019-01-10 09:35:00,38.59,38.62,38.57,38.58,70500.0,31.741,31.7656,31.7245,31.7327,70500.0
2019-01-10 09:40:00,38.59,38.62,38.58,38.6,123113.0,31.741,31.7656,31.7327,31.7492,123113.0
2019-01-10 09:45:00,38.59,38.61,38.56,38.57,201444.0,31.741,31.7574,31.7163,31.7245,201444.0
2019-01-10 09:50:00,38.58,38.61,38.57,38.59,55562.0,31.7327,31.7574,31.7245,31.741,55562.0
2019-01-10 09:55:00,38.59,38.62,38.57,38.61,149230.0,31.741,31.7656,31.7245,31.7574,149230.0
2019-01-10 10:00:00,38.61,38.65,38.61,38.62,152120.0,31.7574,31.7903,31.7574,31.7656,152120.0
2019-01-10 10:05:00,38.61,38.64,38.61,38.63,60093.0,31.7574,31.7821,31.7574,31.7739,60093.0
2019-01-10 10:10:00,38.64,38.67,38.62,38.63,187247.0,31.7821,31.8068,31.7656,31.7739,187247.0
2019-01-10 10:15:00,38.63,38.64,38.6,38.63,135024.0,31.7739,31.7821,31.7492,31.7739,135024.0
2019-01-10 10:20:00,38.64,38.68,38.63,38.68,94688.0,31.7821,31.815,31.7739,31.815,94688.0
2019-01-10 10:25:00,38.68,38.7,38.66,38.69,155731.0,31.815,31.8314,31.7985,31.8232,155731.0
2019-01-10 10:30:00,38.69,38.72,38.69,38.7,65331.0,31.8232,31.8479,31.8232,31.8314,65331.0
2019-01-10 10:35:00,38.7,38.72,38.67,38.71,85584.0,31.8314,31.8479,31.8068,31.8397,85584.0
2019-01-10 10:40:00,38.7,38.71,38.68,38.7,61123.0,31.8314,31.8397,31.815,31.8314,61123.0
2019-01-10 10:45:00,38.7,38.71,38.68,38.71,57888.0,31.8314,31.8397,31.815,31.8397,57888.0
2019-01-10 10:50:00,38.71,38.75,38.7,38.75,65631.0,31.8397,31.8726,31.8314,31.8726,65631.0
2019-01-10 10:55:00,38.75,38.77,38.74,38.77,45957.0,31.8726,31.889,31.8643,31.889,45957.0
2019-01-10 11:00:00,38.77,38.77,38.73,38.75,78604.0,31.889,31.889,31.8561,31.8726,78604.0
2019-01-10 11:05:00,38.75,38.79,38.74,38.79,99084.0,31.8726,31.9055,31.8643,31.9055,99084.0
2019-01-10 11:10:00,38.78,38.8,38.77,38.8,67395.0,31.8972,31.9137,31.889,31.9137,67395.0
2019-01-10 11:15:00,38.8,38.81,38.78,38.78,82466.0,31.9137,31.9219,31.8972,31.8972,82466.0
2019-01-10 11:20:00,38.78,38.79,38.75,38.75,59541.0,31.8972,31.9055,31.8726,31.8726,59541.0
2019-01-10 11:25:00,38.75,38.76,38.71,38.72,124504.0,31.8726,31.8808,31.8397,31.8479,124504.0
2019-01-10 11:30:00,38.73,38.79,38.72,38.79,143507.0,31.8561,31.9055,31.8479,31.9055,143507.0
2019-01-10 11:35:00,38.79,38.83,38.78,38.82,145076.0,31.9055,31.9384,31.8972,31.9301,145076.0
2019-01-10 11:40:00,38.82,38.82,38.79,38.8,76390.0,31.9301,31.9301,31.9055,31.9137,76390.0
2019-01-10 11:45:00,38.8,38.81,38.78,38.8,63020.0,31.9137,31.9219,31.8972,31.9137,63020.0
2019-01-10 11:50:00,38.81,38.81,38.78,38.8,85641.0,31.9219,31.9219,31.8972,31.9137,85641.0
2019-01-10 11:55:00,38.8,38.81,38.78,38.8,169290.0,31.9137,31.9219,31.8972,31.9137,169290.0
2019-01-10 12:00:00,38.8,38.84,38.75,38.76,127042.0,31.9137,31.9466,31.8726,31.8808,127042.0
2019-01-10 12:05:00,38.76,38.77,38.74,38.75,128093.0,31.8808,31.889,31.8643,31.8726,128093.0
2019-01-10 12:10:00,38.75,38.78,38.74,38.76,104891.0,31.8726,31.8972,31.8643,31.8808,104891.0
2019-01-10 12:15:00,38.76,38.79,38.76,38.77,67161.0,31.8808,31.9055,31.8808,31.889,67161.0
2019-01-10 12:20:00,38.77,38.79,38.75,38.79,131111.0,31.889,31.9055,31.8726,31.9055,131111.0
2019-01-10 12:25:00,38.78,38.81,38.77,38.8,171047.0,31.8972,31.9219,31.889,31.9137,171047.0
2019-01-10 12:30:00,38.8,38.81,38.79,38.79,375647.0,31.9137,31.9219,31.9055,31.9055,375647.0
2019-01-10 12:35:00,38.79,38.81,38.78,38.79,78694.0,31.9055,31.9219,31.8972,31.9055,78694.0
2019-01-10 12:40:00,38.8,38.8,38.76,38.77,63860.0,31.9137,31.9137,31.8808,31.889,63860.0
2019-01-10 12:45:00,38.77,38.85,38.77,38.82,75722.0,31.889,31.9548,31.889,31.9301,75722.0
2019-01-10 12:50:00,38.82,38.87,38.82,38.83,94077.0,31.9301,31.9713,31.9301,31.9384,94077.0
2019-01-10 12:55:00,38.84,38.85,38.81,38.81,78996.0,31.9466,31.9548,31.9219,31.9219,78996.0
2019-01-10 13:00:00,38.82,38.82,38.78,38.79,165150.0,31.9301,31.9301,31.8972,31.9055,165150.0
2019-01-10 13:05:00,38.8,38.81,38.71,38.72,86595.0,31.9137,31.9219,31.8397,31.8479,86595.0
2019-01-10 13:10:00,38.72,38.74,38.72,38.72,57653.0,31.8479,31.8643,31.8479,31.8479,57653.0
2019-01-10 13:15:00,38.72,38.72,38.68,38.7,34620.0,31.8479,31.8479,31.815,31.8314,34620.0
2019-01-10 13:20:00,38.7,38.7,38.67,38.68,43332.0,31.8314,31.8314,31.8068,31.815,43332.0
2019-01-10 13:25:00,38.67,38.7,38.67,38.69,40607.0,31.8068,31.8314,31.8068,31.8232,40607.0
2019-01-10 13:30:00,38.71,38.72,38.68,38.72,111093.0,31.8397,31.8479,31.815,31.8479,111093.0
2019-01-10 13:35:00,38.72,38.72,38.68,38.7,267930.0,31.8479,31.8479,31.815,31.8314,267930.0
2019-01-10 13:40:00,38.7,38.7,38.66,38.69,106861.0,31.8314,31.8314,31.7985,31.8232,106861.0
2019-01-10 13:45:00,38.69,38.72,38.68,38.72,168054.0,31.8232,31.8479,31.815,31.8479,168054.0
2019-01-10 13:50:00,38.72,38.74,38.71,38.73,115882.0,31.8479,31.8643,31.8397,31.8561,115882.0
2019-01-10 13:55:00,38.73,38.76,38.72,38.75,152399.0,31.8561,31.8808,31.8479,31.8726,152399.0
2019-01-10 14:00:00,38.74,38.78,38.74,38.78,159961.0,31.8643,31.8972,31.8643,31.8972,159961.0
2019-01-10 14:05:00,38.77,38.82,38.77,38.81,141269.0,31.889,31.9301,31.889,31.9219,141269.0
2019-01-10 14:10:00,38.82,38.84,38.81,38.83,393693.0,31.9301,31.9466,31.9219,31.9384,393693.0
2019-01-10 14:15:00,38.83,38.85,38.82,38.84,153720.0,31.9384,31.9548,31.9301,31.9466,153720.0
2019-01-10 14:20:00,38.84,38.87,38.83,38.86,275099.0,31.9466,31.9713,31.9384,31.963,275099.0
2019-01-10 14:25:00,38.86,38.86,38.83,38.84,222548.0,31.963,31.963,31.9384,31.9466,222548.0
2019-01-10 14:30:00,38.84,38.85,38.82,38.83,164778.0,31.9466,31.9548,31.9301,31.9384,164778.0
2019-01-10 14:35:00,38.83,38.85,38.82,38.83,432590.0,31.9384,31.9548,31.9301,31.9384,432590.0
2019-01-10 14:40:00,38.82,38.86,38.82,38.86,373923.0,31.9301,31.963,31.9301,31.963,373923.0
2019-01-10 14:45:00,38.86,38.86,38.82,38.83,269221.0,31.963,31.963,31.9301,31.9384,269221.0
2019-01-10 14:50:00,38.82,38.84,38.81,38.83,196028.0,31.9301,31.9466,31.9219,31.9384,196028.0
2019-01-10 14:55:00,38.82,38.84,38.81,38.84,426592.0,31.9301,31.9466,31.9219,31.9466,426592.0
2019-01-10 15:00:00,38.84,38.85,38.83,38.84,1191800.0,31.9466,31.9548,31.9384,31.9466,1191800.0
2019-01-10 15:05:00,38.84,38.86,38.84,38.84,337140.0,31.9466,31.963,31.9466,31.9466,337140.0
2019-01-10 15:10:00,38.84,38.85,38.82,38.84,496094.0,31.9466,31.9548,31.9301,31.9466,496094.0
2019-01-10 15:15:00,38.84,38.87,38.84,38.86,371776.0,31.9466,31.9713,31.9466,31.963,371776.0
2019-01-10 15:20:00,38.86,38.88,38.84,38.88,405225.0,31.963,31.9795,31.9466,31.9795,405225.0
2019-01-10 15:25:00,38.87,38.89,38.87,38.89,425844.0,31.9713,31.9877,31.9713,31.9877,425844.0
2019-01-10 15:30:00,38.88,38.9,38.87,38.89,342858.0,31.9795,31.9959,31.9713,31.9877,342858.0
2019-01-10 15:35:00,38.89,38.89,38.85,38.89,1879231.0,31.9877,31.9877,31.9548,31.9877,1879231.0
2019-01-10 15:40:00,38.89,38.92,38.89,38.92,169399.0,31.9877,32.0124,31.9877,32.0124,169399.0
2019-01-10 15:45:00,38.92,38.92,38.89,38.9,259091.0,32.0124,32.0124,31.9877,31.9959,259091.0
2019-01-10 15:50:00,38.89,38.91,38.89,38.91,268672.0,31.9877,32.0042,31.9877,32.0042,268672.0
2019-01-10 15:55:00,38.91,38.91,38.89,38.89,458799.0,32.0042,32.0042,31.9877,31.9877,458799.0
2019-01-11 09:30:00,38.64,38.69,38.6,38.67,331996.0,31.7821,31.8232,31.7492,31.8068,331996.0
2019-01-11 09:35:00,38.67,38.68,38.62,38.62,140529.0,31.8068,31.815,31.7656,31.7656,140529.0
2019-01-11 09:40:00,38.62,38.65,38.6,38.61,197572.0,31.7656,31.7903,31.7492,31.7574,197572.0
2019-01-11 09:45:00,38.62,38.63,38.59,38.61,590090.0,31.7656,31.7739,31.741,31.7574,590090.0
2019-01-11 09:50:00,38.6,38.61,38.54,38.57,57968.0,31.7492,31.7574,31.6998,31.7245,57968.0
2019-01-11 09:55:00,38.56,38.61,38.55,38.61,59534.0,31.7163,31.7574,31.7081,31.7574,59534.0
2019-01-11 10:00:00,38.61,38.65,38.59,38.64,188765.0,31.7574,31.7903,31.741,31.7821,188765.0
2019-01-11 10:05:00,38.64,38.68,38.63,38.67,60145.0,31.7821,31.815,31.7739,31.8068,60145.0
2019-01-11 10:10:00,38.67,38.68,38.64,38.65,146197.0,31.8068,31.815,31.7821,31.7903,146197.0
2019-01-11 10:15:00,38.65,38.66,38.62,38.65,92804.0,31.7903,31.7985,31.7656,31.7903,92804.0
2019-01-11 10:20:00,38.65,38.66,38.63,38.64,109342.0,31.7903,31.7985,31.7739,31.7821,109342.0
2019-01-11 10:25:00,38.63,38.64,38.6,38.61,80464.0,31.7739,31.7821,31.7492,31.7574,80464.0
2019-01-11 10:30:00,38.61,38.64,38.6,38.63,100147.0,31.7574,31.7821,31.7492,31.7739,100147.0
2019-01-11 10:35:00,38.64,38.66,38.63,38.64,358130.0,31.7821,31.7985,31.7739,31.7821,358130.0
2019-01-11 10:40:00,38.65,38.68,38.63,38.68,83655.0,31.7903,31.815,31.7739,31.815,83655.0
2019-01-11 10:45:00,38.68,38.68,38.65,38.66,80964.0,31.815,31.815,31.7903,31.7985,80964.0
2019-01-11 10:50:00,38.66,38.69,38.63,38.69,238673.0,31.7985,31.8232,31.7739,31.8232,238673.0
2019-01-11 10:55:00,38.69,38.71,38.68,38.71,153576.0,31.8232,31.8397,31.815,31.8397,153576.0
2019-01-11 11:00:00,38.71,38.73,38.68,38.69,168791.0,31.8397,31.8561,31.815,31.8232,168791.0
2019-01-11 11:05:00,38.69,38.7,38.66,38.69,404449.0,31.8232,31.8314,31.7985,31.8232,404449.0
2019-01-11 11:10:00,38.69,38.69,38.64,38.66,357004.0,31.8232,31.8232,31.7821,31.7985,357004.0
2019-01-11 11:15:00,38.65,38.66,38.63,38.66,170260.0,31.7903,31.7985,31.7739,31.7985,170260.0
2019-01-11 11:20:00,38.66,38.67,38.64,38.66,120393.0,31.7985,31.8068,31.7821,31.7985,120393.0
2019-01-11 11:25:00,38.66,38.67,38.64,38.66,213550.0,31.7985,31.8068,31.7821,31.7985,213550.0
2019-01-11 11:30:00,38.65,38.68,38.64,38.67,223481.0,31.7903,31.815,31.7821,31.8068,223481.0
2019-01-11 11:35:00,38.67,38.67,38.66,38.66,143280.0,31.8068,31.8068,31.7985,31.7985,143280.0
2019-01-11 11:40:00,38.66,38.68,38.66,38.68,231406.0,31.7985,31.815,31.7985,31.815,231406.0
2019-01-11 11:45:00,38.68,38.7,38.67,38.7,190524.0,31.815,31.8314,31.8068,31.8314,190524.0
2019-01-11 11:50:00,38.7,38.7,38.68,38.68,137807.0,31.8314,31.8314,31.815,31.815,137807.0
2019-01-11 11:55:00,38.68,38.69,38.68,38.69,148502.0,31.815,31.8232,31.815,31.8232,148502.0
2019-01-11 12:00:00,38.69,38.71,38.68,38.7,258126.0,31.8232,31.8397,31.815,31.8314,258126.0
2019-01-11 12:05:00,38.7,38.71,38.69,38.7,167074.0,31.8314,31.8397,31.8232,31.8314,167074.0
2019-01-11 12:10:00,38.69,38.7,38.68,38.69,160749.0,31.8232,31.8314,31.815,31.8232,160749.0
2019-01-11 12:15:00,38.69,38.7,38.68,38.69,673384.0,31.8232,31.8314,31.815,31.8232,673384.0
2019-01-11 12:20:00,38.69,38.7,38.68,38.7,136062.0,31.8232,31.8314,31.815,31.8314,136062.0
2019-01-11 12:25:00,38.7,38.71,38.69,38.71,181718.0,31.8314,31.8397,31.8232,31.8397,181718.0
2019-01-11 12:30:00,38.71,38.73,38.69,38.72,579416.0,31.8397,31.8561,31.8232,31.8479,579416.0
2019-01-11 12:35:00,38.73,38.74,38.71,38.73,182192.0,31.8561,31.8643,31.8397,31.8561,182192.0
2019-01-11 12:40:00,38.73,38.74,38.72,38.73,50028.0,31.8561,31.8643,31.8479,31.8561,50028.0
2019-01-11 12:45:00,38.73,38.74,38.71,38.71,202882.0,31.8561,31.8643,31.8397,31.8397,202882.0
2019-01-11 12:50:00,38.72,38.72,38.71,38.71,90723.0,31.8479,31.8479,31.8397,31.8397,90723.0
2019-01-11 12:55:00,38.71,38.72,38.7,38.71,139224.0,31.8397,31.8479,31.8314,31.8397,139224.0
2019-01-11 13:00:00,38.71,38.72,38.67,38.67,932923.0,31.8397,31.8479,31.8068,31.8068,932923.0
2019-01-11 13:05:00,38.67,38.69,38.66,38.67,139367.0,31.8068,31.8232,31.7985,31.8068,139367.0
2019-01-11 13:10:00,38.67,38.68,38.63,38.64,147396.0,31.8068,31.815,31.7739,31.7821,147396.0
2019-01-11 13:15:00,38.64,38.65,38.62,38.64,153548.0,31.7821,31.7903,31.7656,31.7821,153548.0
2019-01-11 13:20:00,38.64,38.64,38.62,38.63,151283.0,31.7821,31.7821,31.7656,31.7739,151283.0
2019-01-11 13:25:00,38.63,38.64,38.61,38.64,219717.0,31.7739,31.7821,31.7574,31.7821,219717.0
2019-01-11 13:30:00,38.63,38.65,38.62,38.63,254701.0,31.7739,31.7903,31.7656,31.7739,254701.0
2019-01-11 13:35:00,38.63,38.65,38.62,38.63,282258.0,31.7739,31.7903,31.7656,31.7739,282258.0
2019-01-11 13:40:00,38.64,38.65,38.63,38.65,153770.0,31.7821,31.7903,31.7739,31.7903,153770.0
2019-01-11 13:45:00,38.65,38.65,38.63,38.63,204304.0,31.7903,31.7903,31.7739,31.7739,204304.0
2019-01-11 13:50:00,38.63,38.64,38.62,38.64,304370.0,31.7739,31.7821,31.7656,31.7821,304370.0
2019-01-11 13:55:00,38.64,38.66,38.63,38.64,196274.0,31.7821,31.7985,31.7739,31.7821,196274.0
2019-01-11 14:00:00,38.64,38.65,38.62,38.63,177845.0,31.7821,31.7903,31.7656,31.7739,177845.0
2019-01-11 14:05:00,38.63,38.64,38.62,38.64,278825.0,31.7739,31.7821,31.7656,31.7821,278825.0
2019-01-11 14:10:00,38.64,38.66,38.63,38.65,220086.0,31.7821,31.7985,31.7739,31.7903,220086.0
2019-01-11 14:15:00,38.65,38.65,38.63,38.64,264311.0,31.7903,31.7903,31.7739,31.7821,264311.0
2019-01-11 14:20:00,38.64,38.64,38.62,38.63,167531.0,31.7821,31.7821,31.7656,31.7739,167531.0
2019-01-11 14:25:00,38.63,38.64,38.61,38.63,222812.0,31.7739,31.7821,31.7574,31.7739,222812.0
2019-01-11 14:30:00,38.64,38.64,38.61,38.63,204217.0,31.7821,31.7821,31.7574,31.7739,204217.0
2019-01-11 14:35:00,38.63,38.64,38.62,38.63,210031.0,31.7739,31.7821,31.7656,31.7739,210031.0
2019-01-11 14:40:00,38.63,38.64,38.61,38.63,338463.0,31.7739,31.7821,31.7574,31.7739,338463.0
2019-01-11 14:45:00,38.62,38.63,38.59,38.61,452858.0,31.7656,31.7739,31.741,31.7574,452858.0
2019-01-11 14:50:00,38.61,38.62,38.59,38.59,552633.0,31.7574,31.7656,31.741,31.741,552633.0
2019-01-11 14:55:00,38.59,38.6,38.58,38.59,845713.0,31.741,31.7492,31.7327,31.741,845713.0
2019-01-11 15:00:00,38.58,38.6,38.58,38.59,467842.0,31.7327,31.7492,31.7327,31.741,467842.0
2019-01-11 15:05:00,38.59,38.63,38.59,38.62,444231.0,31.741,31.7739,31.741,31.7656,444231.0
2019-01-11 15:10:00,38.62,38.62,38.59,38.59,301754.0,31.7656,31.7656,31.741,31.741,301754.0
2019-01-11 15:15:00,38.59,38.6,38.58,38.59,412001.0,31.741,31.7492,31.7327,31.741,412001.0
2019-01-11 15:20:00,38.59,38.6,38.58,38.59,325521.0,31.741,31.7492,31.7327,31.741,325521.0
2019-01-11 15:25:00,38.59,38.6,38.58,38.59,351356.0,31.741,31.7492,31.7327,31.741,351356.0
2019-01-11 15:30:00,38.58,38.61,38.58,38.61,388009.0,31.7327,31.7574,31.7327,31.7574,388009.0
2019-01-11 15:35:00,38.61,38.64,38.6,38.63,307960.0,31.7574,31.7821,31.7492,31.7739,307960.0
2019-01-11 15:40:00,38.64,38.65,38.63,38.64,608294.0,31.7821,31.7903,31.7739,31.7821,608294.0
2019-01-11 15:45:00,38.64,38.65,38.63,38.65,143617.0,31.7821,31.7903,31.7739,31.7903,143617.0
2019-01-11 15:50:00,38.65,38.66,38.64,38.65,395120.0,31.7903,31.7985,31.7821,31.7903,395120.0
2019-01-11 15:55:00,38.66,38.66,38.63,38.65,494643.0,31.7985,31.7985,31.7739,31.7903,494643.0
2019-01-14 09:30:00,38.33,38.38,38.33,38.37,262183.0,31.5271,31.5682,31.5271,31.56,262183.0
2019-01-14 09:35:00,38.37,38.43,38.36,38.42,260628.0,31.56,31.6094,31.5518,31.6011,260628.0
2019-01-14 09:40:00,38.43,38.45,38.42,38.44,147160.0,31.6094,31.6258,31.6011,31.6176,147160.0
2019-01-14 09:45:00,38.45,38.46,38.43,38.44,80670.0,31.6258,31.634,31.6094,31.6176,80670.0
2019-01-14 09:50:00,38.44,38.47,38.44,38.45,117606.0,31.6176,31.6423,31.6176,31.6258,117606.0
2019-01-14 09:55:00,38.46,38.47,38.43,38.44,54117.0,31.634,31.6423,31.6094,31.6176,54117.0
2019-01-14 10:00:00,38.44,38.47,38.42,38.46,215865.0,31.6176,31.6423,31.6011,31.634,215865.0
2019-01-14 10:05:00,38.46,38.5,38.46,38.5,234988.0,31.634,31.6669,31.634,31.6669,234988.0
2019-01-14 10:10:00,38.5,38.52,38.49,38.5,187935.0,31.6669,31.6834,31.6587,31.6669,187935.0
2019-01-14 10:15:00,38.5,38.52,38.47,38.52,69468.0,31.6669,31.6834,31.6423,31.6834,69468.0
2019-01-14 10:20:00,38.52,38.52,38.5,38.5,132980.0,31.6834,31.6834,31.6669,31.6669,132980.0
2019-01-14 10:25:00,38.5,38.5,38.47,38.48,82853.0,31.6669,31.6669,31.6423,31.6505,82853.0
2019-01-14 10:30:00,38.48,38.53,38.48,38.52,162916.0,31.6505,31.6916,31.6505,31.6834,162916.0
2019-01-14 10:35:00,38.52,38.53,38.49,38.5,97945.0,31.6834,31.6916,31.6587,31.6669,97945.0
2019-01-14 10:40:00,38.5,38.53,38.49,38.52,78734.0,31.6669,31.6916,31.6587,31.6834,78734.0
2019-01-14 10:45:00,38.53,38.54,38.46,38.48,126901.0,31.6916,31.6998,31.634,31.6505,126901.0
2019-01-14 10:50:00,38.47,38.49,38.45,38.49,176945.0,31.6423,31.6587,31.6258,31.6587,176945.0
2019-01-14 10:55:00,38.5,38.59,38.49,38.52,172898.0,31.6669,31.741,31.6587,31.6834,172898.0
2019-01-14 11:00:00,38.52,38.55,38.48,38.54,102506.0,31.6834,31.7081,31.6505,31.6998,102506.0
2019-01-14 11:05:00,38.55,38.55,38.47,38.48,89818.0,31.7081,31.7081,31.6423,31.6505,89818.0
2019-01-14 11:10:00,38.48,38.5,38.46,38.48,103467.0,31.6505,31.6669,31.634,31.6505,103467.0
2019-01-14 11:15:00,38.47,38.49,38.44,38.45,90199.0,31.6423,31.6587,31.6176,31.6258,90199.0
2019-01-14 11:20:00,38.45,38.48,38.44,38.47,224948.0,31.6258,31.6505,31.6176,31.6423,224948.0
2019-01-14 11:25:00,38.47,38.48,38.45,38.47,161878.0,31.6423,31.6505,31.6258,31.6423,161878.0
2019-01-14 11:30:00,38.46,38.5,38.45,38.49,160752.0,31.634,31.6669,31.6258,31.6587,160752.0
2019-01-14 11:35:00,38.48,38.5,38.47,38.49,106017.0,31.6505,31.6669,31.6423,31.6587,106017.0
2019-01-14 11:40:00,38.48,38.52,38.48,38.51,75409.0,31.6505,31.6834,31.6505,31.6752,75409.0
2019-01-14 11:45:00,38.51,38.52,38.48,38.49,98107.0,31.6752,31.6834,31.6505,31.6587,98107.0
2019-01-14 11:50:00,38.49,38.5,38.45,38.48,61704.0,31.6587,31.6669,31.6258,31.6505,61704.0
2019-01-14 11:55:00,38.48,38.49,38.47,38.49,109926.0,31.6505,31.6587,31.6423,31.6587,109926.0
2019-01-14 12:00:00,38.49,38.49,38.47,38.48,138694.0,31.6587,31.6587,31.6423,31.6505,138694.0
2019-01-14 12:05:00,38.48,38.51,38.47,38.51,81478.0,31.6505,31.6752,31.6423,31.6752,81478.0
2019-01-14 12:10:00,38.51,38.51,38.5,38.51,144710.0,31.6752,31.6752,31.6669,31.6752,144710.0
2019-01-14 12:15:00,38.52,38.56,38.51,38.56,47196.0,31.6834,31.7163,31.6752,31.7163,47196.0
2019-01-14 12:20:00,38.55,38.56,38.54,38.55,102460.0,31.7081,31.7163,31.6998,31.7081,102460.0
2019-01-14 12:25:00,38.54,38.55,38.54,38.55,39641.0,31.6998,31.7081,31.6998,31.7081,39641.0
2019-01-14 12:30:00,38.55,38.56,38.53,38.55,113571.0,31.7081,31.7163,31.6916,31.7081,113571.0
2019-01-14 12:35:00,38.55,38.55,38.53,38.54,33033.0,31.7081,31.7081,31.6916,31.6998,33033.0
2019-01-14 12:40:00,38.54,38.54,38.52,38.52,28845.0,31.6998,31.6998,31.6834,31.6834,28845.0
2019-01-14 12:45:00,38.53,38.55,38.52,38.54,81213.0,31.6916,31.7081,31.6834,31.6998,81213.0
2019-01-14 12:50:00,38.54,38.54,38.52,38.53,77074.0,31.6998,31.6998,31.6834,31.6916,77074.0
2019-01-14 12:55:00,38.53,38.54,38.51,38.51,99329.0,31.6916,31.6998,31.6752,31.6752,99329.0
2019-01-14 13:00:00,38.52,38.53,38.51,38.52,91520.0,31.6834,31.6916,31.6752,31.6834,91520.0
2019-01-14 13:05:00,38.53,38.53,38.5,38.52,953496.0,31.6916,31.6916,31.6669,31.6834,953496.0
2019-01-14 13:10:00,38.52,38.55,38.52,38.54,182094.0,31.6834,31.7081,31.6834,31.6998,182094.0
2019-01-14 13:15:00,38.54,38.56,38.53,38.55,54545.0,31.6998,31.7163,31.6916,31.7081,54545.0
2019-01-14 13:20:00,38.55,38.56,38.55,38.55,130776.0,31.7081,31.7163,31.7081,31.7081,130776.0
2019-01-14 13:25:00,38.55,38.55,38.53,38.54,202156.0,31.7081,31.7081,31.6916,31.6998,202156.0
2019-01-14 13:30:00,38.54,38.56,38.54,38.54,137606.0,31.6998,31.7163,31.6998,31.6998,137606.0
2019-01-14 13:35:00,38.54,38.56,38.54,38.56,42103.0,31.6998,31.7163,31.6998,31.7163,42103.0
2019-01-14 13:40:00,38.55,38.56,38.55,38.56,38971.0,31.7081,31.7163,31.7081,31.7163,38971.0
2019-01-14 13:45:00,38.56,38.56,38.54,38.55,168842.0,31.7163,31.7163,31.6998,31.7081,168842.0
2019-01-14 13:50:00,38.55,38.55,38.54,38.54,95304.0,31.7081,31.7081,31.6998,31.6998,95304.0
2019-01-14 13:55:00,38.54,38.55,38.52,38.52,215893.0,31.6998,31.7081,31.6834,31.6834,215893.0
2019-01-14 14:00:00,38.52,38.54,38.5,38.53,555727.0,31.6834,31.6998,31.6669,31.6916,555727.0
2019-01-14 14:05:00,38.52,38.54,38.51,38.52,204733.0,31.6834,31.6998,31.6752,31.6834,204733.0
2019-01-14 14:10:00,38.52,38.53,38.5,38.51,384576.0,31.6834,31.6916,31.6669,31.6752,384576.0
2019-01-14 14:15:00,38.51,38.51,38.49,38.5,832591.0,31.6752,31.6752,31.6587,31.6669,832591.0
2019-01-14 14:20:00,38.5,38.5,38.48,38.48,253717.0,31.6669,31.6669,31.6505,31.6505,253717.0
2019-01-14 14:25:00,38.48,38.49,38.47,38.48,207215.0,31.6505,31.6587,31.6423,31.6505,207215.0
2019-01-14 14:30:00,38.48,38.49,38.47,38.49,127628.0,31.6505,31.6587,31.6423,31.6587,127628.0
2019-01-14 14:35:00,38.48,38.49,38.47,38.47,166805.0,31.6505,31.6587,31.6423,31.6423,166805.0
2019-01-14 14:40:00,38.48,38.5,38.47,38.48,401769.0,31.6505,31.6669,31.6423,31.6505,401769.0
2019-01-14 14:45:00,38.48,38.5,38.48,38.49,189780.0,31.6505,31.6669,31.6505,31.6587,189780.0
2019-01-14 14:50:00,38.49,38.5,38.49,38.5,174431.0,31.6587,31.6669,31.6587,31.6669,174431.0
2019-01-14 14:55:00,38.49,38.52,38.49,38.5,216226.0,31.6587,31.6834,31.6587,31.6669,216226.0
2019-01-14 15:00:00,38.51,38.52,38.49,38.5,126204.0,31.6752,31.6834,31.6587,31.6669,126204.0
2019-01-14 15:05:00,38.49,38.51,38.49,38.5,141562.0,31.6587,31.6752,31.6587,31.6669,141562.0
2019-01-14 15:10:00,38.51,38.51,38.48,38.48,51160.0,31.6752,31.6752,31.6505,31.6505,51160.0
2019-01-14 15:15:00,38.48,38.5,38.48,38.48,107928.0,31.6505,31.6669,31.6505,31.6505,107928.0
2019-01-14 15:20:00,38.48,38.51,38.48,38.5,87870.0,31.6505,31.6752,31.6505,31.6669,87870.0
2019-01-14 15:25:00,38.5,38.5,38.48,38.48,164879.0,31.6669,31.6669,31.6505,31.6505,164879.0
2019-01-14 15:30:00,38.48,38.49,38.48,38.48,199588.0,31.6505,31.6587,31.6505,31.6505,199588.0
2019-01-14 15:35:00,38.48,38.49,38.48,38.48,240133.0,31.6505,31.6587,31.6505,31.6505,240133.0
2019-01-14 15:40:00,38.48,38.49,38.46,38.46,135630.0,31.6505,31.6587,31.634,31.634,135630.0
2019-01-14 15:45:00,38.46,38.47,38.44,38.44,215055.0,31.634,31.6423,31.6176,31.6176,215055.0
2019-01-14 15:50:00,38.45,38.45,38.42,38.42,109920.0,31.6258,31.6258,31.6011,31.6011,109920.0
2019-01-14 15:55:00,38.43,38.48,38.43,38.46,421750.0,31.6094,31.6505,31.6094,31.634,421750.0
2019-01-15 09:30:00,38.6,38.62,38.58,38.61,212410.0,31.7492,31.7656,31.7327,31.7574,212410.0
2019-01-15 09:35:00,38.6,38.67,38.6,38.65,304306.0,31.7492,31.8068,31.7492,31.7903,304306.0
2019-01-15 09:40:00,38.66,38.68,38.65,38.67,136524.0,31.7985,31.815,31.7903,31.8068,136524.0
2019-01-15 09:45:00,38.67,38.69,38.66,38.66,77367.0,31.8068,31.8232,31.7985,31.7985,77367.0
2019-01-15 09:50:00,38.67,38.69,38.64,38.66,172377.0,31.8068,31.8232,31.7821,31.7985,172377.0
2019-01-15 09:55:00,38.67,38.69,38.65,38.69,107360.0,31.8068,31.8232,31.7903,31.8232,107360.0
2019-01-15 10:00:00,38.69,38.75,38.68,38.73,239887.0,31.8232,31.8726,31.815,31.8561,239887.0
2019-01-15 10:05:00,38.73,38.74,38.69,38.69,190653.0,31.8561,31.8643,31.8232,31.8232,190653.0
2019-01-15 10:10:00,38.69,38.69,38.62,38.63,223049.0,31.8232,31.8232,31.7656,31.7739,223049.0
2019-01-15 10:15:00,38.64,38.66,38.6,38.63,108196.0,31.7821,31.7985,31.7492,31.7739,108196.0
2019-01-15 10:20:00,38.64,38.64,38.57,38.63,147337.0,31.7821,31.7821,31.7245,31.7739,147337.0
2019-01-15 10:25:00,38.63,38.65,38.6,38.63,77122.0,31.7739,31.7903,31.7492,31.7739,77122.0
2019-01-15 10:30:00,38.63,38.65,38.6,38.65,90217.0,31.7739,31.7903,31.7492,31.7903,90217.0
2019-01-15 10:35:00,38.65,38.68,38.65,38.67,53148.0,31.7903,31.815,31.7903,31.8068,53148.0
2019-01-15 10:40:00,38.67,38.7,38.67,38.69,249252.0,31.8068,31.8314,31.8068,31.8232,249252.0
2019-01-15 10:45:00,38.69,38.7,38.65,38.69,230207.0,31.8232,31.8314,31.7903,31.8232,230207.0
2019-01-15 10:50:00,38.69,38.7,38.68,38.7,153644.0,31.8232,31.8314,31.815,31.8314,153644.0
2019-01-15 10:55:00,38.7,38.72,38.69,38.71,204577.0,31.8314,31.8479,31.8232,31.8397,204577.0
2019-01-15 11:00:00,38.72,38.73,38.68,38.7,147309.0,31.8479,31.8561,31.815,31.8314,147309.0
2019-01-15 11:05:00,38.7,38.71,38.66,38.66,120656.0,31.8314,31.8397,31.7985,31.7985,120656.0
2019-01-15 11:10:00,38.66,38.67,38.6,38.6,132069.0,31.7985,31.8068,31.7492,31.7492,132069.0
2019-01-15 11:15:00,38.6,38.64,38.6,38.61,150104.0,31.7492,31.7821,31.7492,31.7574,150104.0
2019-01-15 11:20:00,38.62,38.64,38.59,38.59,119711.0,31.7656,31.7821,31.741,31.741,119711.0
2019-01-15 11:25:00,38.59,38.61,38.58,38.59,90532.0,31.741,31.7574,31.7327,31.741,90532.0
2019-01-15 11:30:00,38.58,38.59,38.56,38.57,88347.0,31.7327,31.741,31.7163,31.7245,88347.0
2019-01-15 11:35:00,38.58,38.6,38.57,38.59,102242.0,31.7327,31.7492,31.7245,31.741,102242.0
2019-01-15 11:40:00,38.6,38.62,38.59,38.6,140161.0,31.7492,31.7656,31.741,31.7492,140161.0
2019-01-15 11:45:00,38.6,38.63,38.6,38.63,383402.0,31.7492,31.7739,31.7492,31.7739,383402.0
2019-01-15 11:50:00,38.63,38.63,38.62,38.63,27898.0,31.7739,31.7739,31.7656,31.7739,27898.0
2019-01-15 11:55:00,38.63,38.66,38.62,38.65,216444.0,31.7739,31.7985,31.7656,31.7903,216444.0
2019-01-15 12:00:00,38.65,38.68,38.64,38.68,171795.0,31.7903,31.815,31.7821,31.815,171795.0
2019-01-15 12:05:00,38.68,38.69,38.65,38.67,138665.0,31.815,31.8232,31.7903,31.8068,138665.0
2019-01-15 12:10:00,38.66,38.68,38.66,38.68,70759.0,31.7985,31.815,31.7985,31.815,70759.0
2019-01-15 12:15:00,38.67,38.68,38.65,38.65,110921.0,31.8068,31.815,31.7903,31.7903,110921.0
2019-01-15 12:20:00,38.65,38.67,38.65,38.66,110786.0,31.7903,31.8068,31.7903,31.7985,110786.0
2019-01-15 12:25:00,38.66,38.67,38.65,38.66,94305.0,31.7985,31.8068,31.7903,31.7985,94305.0
2019-01-15 12:30:00,38.66,38.66,38.62,38.64,69947.0,31.7985,31.7985,31.7656,31.7821,69947.0
2019-01-15 12:35:00,38.63,38.64,38.62,38.63,120520.0,31.7739,31.7821,31.7656,31.7739,120520.0
2019-01-15 12:40:00,38.64,38.65,38.61,38.63,52178.0,31.7821,31.7903,31.7574,31.7739,52178.0
2019-01-15 12:45:00,38.63,38.63,38.61,38.62,40190.0,31.7739,31.7739,31.7574,31.7656,40190.0
2019-01-15 12:50:00,38.61,38.62,38.59,38.6,46903.0,31.7574,31.7656,31.741,31.7492,46903.0
2019-01-15 12:55:00,38.59,38.6,38.58,38.59,56421.0,31.741,31.7492,31.7327,31.741,56421.0
2019-01-15 13:00:00,38.59,38.6,38.57,38.58,55215.0,31.741,31.7492,31.7245,31.7327,55215.0
2019-01-15 13:05:00,38.59,38.61,38.58,38.6,53789.0,31.741,31.7574,31.7327,31.7492,53789.0
2019-01-15 13:10:00,38.6,38.61,38.58,38.59,83843.0,31.7492,31.7574,31.7327,31.741,83843.0
2019-01-15 13:15:00,38.58,38.6,38.58,38.59,39211.0,31.7327,31.7492,31.7327,31.741,39211.0
2019-01-15 13:20:00,38.59,38.6,38.58,38.58,41115.0,31.741,31.7492,31.7327,31.7327,41115.0
2019-01-15 13:25:00,38.59,38.61,38.58,38.6,36637.0,31.741,31.7574,31.7327,31.7492,36637.0
2019-01-15 13:30:00,38.6,38.61,38.59,38.59,75499.0,31.7492,31.7574,31.741,31.741,75499.0
2019-01-15 13:35:00,38.59,38.62,38.59,38.59,108001.0,31.741,31.7656,31.741,31.741,108001.0
2019-01-15 13:40:00,38.6,38.6,38.58,38.59,47747.0,31.7492,31.7492,31.7327,31.741,47747.0
2019-01-15 13:45:00,38.59,38.59,38.58,38.58,86733.0,31.741,31.741,31.7327,31.7327,86733.0
2019-01-15 13:50:00,38.58,38.6,38.58,38.59,97405.0,31.7327,31.7492,31.7327,31.741,97405.0
2019-01-15 13:55:00,38.59,38.61,38.59,38.61,64314.0,31.741,31.7574,31.741,31.7574,64314.0
2019-01-15 14:00:00,38.6,38.63,38.6,38.6,122132.0,31.7492,31.7739,31.7492,31.7492,122132.0
2019-01-15 14:05:00,38.6,38.61,38.59,38.6,175702.0,31.7492,31.7574,31.741,31.7492,175702.0
2019-01-15 14:10:00,38.6,38.61,38.6,38.61,40739.0,31.7492,31.7574,31.7492,31.7574,40739.0
2019-01-15 14:15:00,38.6,38.61,38.57,38.6,135273.0,31.7492,31.7574,31.7245,31.7492,135273.0
2019-01-15 14:20:00,38.59,38.6,38.58,38.6,113477.0,31.741,31.7492,31.7327,31.7492,113477.0
2019-01-15 14:25:00,38.59,38.6,38.54,38.55,129904.0,31.741,31.7492,31.6998,31.7081,129904.0
2019-01-15 14:30:00,38.54,38.56,38.53,38.56,152212.0,31.6998,31.7163,31.6916,31.7163,152212.0
2019-01-15 14:35:00,38.55,38.56,38.46,38.51,146855.0,31.7081,31.7163,31.634,31.6752,146855.0
2019-01-15 14:40:00,38.51,38.59,38.51,38.57,780894.0,31.6752,31.741,31.6752,31.7245,780894.0
2019-01-15 14:45:00,38.57,38.59,38.54,38.57,181152.0,31.7245,31.741,31.6998,31.7245,181152.0
2019-01-15 14:50:00,38.58,38.62,38.58,38.6,166269.0,31.7327,31.7656,31.7327,31.7492,166269.0
2019-01-15 14:55:00,38.6,38.63,38.58,38.62,307618.0,31.7492,31.7739,31.7327,31.7656,307618.0
2019-01-15 15:00:00,38.62,38.64,38.61,38.63,147514.0,31.7656,31.7821,31.7574,31.7739,147514.0
2019-01-15 15:05:00,38.63,38.68,38.62,38.68,268724.0,31.7739,31.815,31.7656,31.815,268724.0
2019-01-15 15:10:00,38.67,38.68,38.66,38.67,167388.0,31.8068,31.815,31.7985,31.8068,167388.0
2019-01-15 15:15:00,38.68,38.69,38.66,38.68,153599.0,31.815,31.8232,31.7985,31.815,153599.0
2019-01-15 15:20:00,38.68,38.68,38.63,38.64,128012.0,31.815,31.815,31.7739,31.7821,128012.0
2019-01-15 15:25:00,38.63,38.65,38.63,38.64,141672.0,31.7739,31.7903,31.7739,31.7821,141672.0
2019-01-15 15:30:00,38.65,38.65,38.63,38.64,162308.0,31.7903,31.7903,31.7739,31.7821,162308.0
2019-01-15 15:35:00,38.64,38.64,38.61,38.63,338572.0,31.7821,31.7821,31.7574,31.7739,338572.0
2019-01-15 15:40:00,38.63,38.66,38.62,38.65,229216.0,31.7739,31.7985,31.7656,31.7903,229216.0
2019-01-15 15:45:00,38.66,38.68,38.65,38.66,230952.0,31.7985,31.815,31.7903,31.7985,230952.0
2019-01-15 15:50:00,38.66,38.67,38.65,38.66,79629.0,31.7985,31.8068,31.7903,31.7985,79629.0
2019-01-15 15:55:00,38.66,38.69,38.64,38.69,389206.0,31.7985,31.8232,31.7821,31.8232,389206.0
2019-01-16 09:30:00,38.74,38.79,38.74,38.78,198027.0,31.8643,31.9055,31.8643,31.8972,198027.0
2019-01-16 09:35:00,38.78,38.81,38.77,38.8,121540.0,31.8972,31.9219,31.889,31.9137,121540.0
2019-01-16 09:40:00,38.79,38.82,38.79,38.79,24381.0,31.9055,31.9301,31.9055,31.9055,24381.0
2019-01-16 09:45:00,38.8,38.85,38.8,38.83,89897.0,31.9137,31.9548,31.9137,31.9384,89897.0
2019-01-16 09:50:00,38.83,38.85,38.82,38.84,61663.0,31.9384,31.9548,31.9301,31.9466,61663.0
2019-01-16 09:55:00,38.84,38.86,38.83,38.83,129292.0,31.9466,31.963,31.9384,31.9384,129292.0
2019-01-16 10:00:00,38.83,38.87,38.82,38.86,65924.0,31.9384,31.9713,31.9301,31.963,65924.0
2019-01-16 10:05:00,38.86,38.88,38.85,38.86,124332.0,31.963,31.9795,31.9548,31.963,124332.0
2019-01-16 10:10:00,38.86,38.87,38.84,38.84,175669.0,31.963,31.9713,31.9466,31.9466,175669.0
2019-01-16 10:15:00,38.85,38.85,38.82,38.83,63597.0,31.9548,31.9548,31.9301,31.9384,63597.0
2019-01-16 10:20:00,38.83,38.84,38.82,38.84,65956.0,31.9384,31.9466,31.9301,31.9466,65956.0
2019-01-16 10:25:00,38.84,38.85,38.83,38.84,111189.0,31.9466,31.9548,31.9384,31.9466,111189.0
2019-01-16 10:30:00,38.84,38.84,38.81,38.82,78637.0,31.9466,31.9466,31.9219,31.9301,78637.0
2019-01-16 10:35:00,38.82,38.83,38.79,38.8,314031.0,31.9301,31.9384,31.9055,31.9137,314031.0
2019-01-16 10:40:00,38.8,38.81,38.78,38.79,152431.0,31.9137,31.9219,31.8972,31.9055,152431.0
2019-01-16 10:45:00,38.79,38.82,38.78,38.81,589711.0,31.9055,31.9301,31.8972,31.9219,589711.0
2019-01-16 10:50:00,38.81,38.83,38.81,38.82,109171.0,31.9219,31.9384,31.9219,31.9301,109171.0
2019-01-16 10:55:00,38.82,38.83,38.81,38.82,117859.0,31.9301,31.9384,31.9219,31.9301,117859.0
2019-01-16 11:00:00,38.83,38.84,38.79,38.79,143183.0,31.9384,31.9466,31.9055,31.9055,143183.0
2019-01-16 11:05:00,38.79,38.81,38.77,38.81,142614.0,31.9055,31.9219,31.889,31.9219,142614.0
2019-01-16 11:10:00,38.8,38.84,38.8,38.83,293925.0,31.9137,31.9466,31.9137,31.9384,293925.0
2019-01-16 11:15:00,38.83,38.85,38.83,38.84,128668.0,31.9384,31.9548,31.9384,31.9466,128668.0
2019-01-16 11:20:00,38.84,38.86,38.84,38.85,40085.0,31.9466,31.963,31.9466,31.9548,40085.0
2019-01-16 11:25:00,38.85,38.86,38.81,38.84,103282.0,31.9548,31.963,31.9219,31.9466,103282.0
2019-01-16 11:30:00,38.83,38.85,38.8,38.84,105770.0,31.9384,31.9548,31.9137,31.9466,105770.0
2019-01-16 11:35:00,38.85,38.88,38.85,38.87,115394.0,31.9548,31.9795,31.9548,31.9713,115394.0
2019-01-16 11:40:00,38.86,38.87,38.85,38.87,84993.0,31.963,31.9713,31.9548,31.9713,84993.0
2019-01-16 11:45:00,38.87,38.87,38.82,38.83,98091.0,31.9713,31.9713,31.9301,31.9384,98091.0
2019-01-16 11:50:00,38.83,38.84,38.8,38.82,110303.0,31.9384,31.9466,31.9137,31.9301,110303.0
2019-01-16 11:55:00,38.82,38.82,38.79,38.81,102432.0,31.9301,31.9301,31.9055,31.9219,102432.0
2019-01-16 12:00:00,38.81,38.82,38.8,38.8,74094.0,31.9219,31.9301,31.9137,31.9137,74094.0
2019-01-16 12:05:00,38.81,38.82,38.8,38.81,46623.0,31.9219,31.9301,31.9137,31.9219,46623.0
2019-01-16 12:10:00,38.8,38.83,38.8,38.82,54770.0,31.9137,31.9384,31.9137,31.9301,54770.0
2019-01-16 12:15:00,38.82,38.85,38.79,38.83,110805.0,31.9301,31.9548,31.9055,31.9384,110805.0
2019-01-16 12:20:00,38.82,38.83,38.79,38.83,93061.0,31.9301,31.9384,31.9055,31.9384,93061.0
2019-01-16 12:25:00,38.82,38.82,38.8,38.81,35607.0,31.9301,31.9301,31.9137,31.9219,35607.0
2019-01-16 12:30:00,38.8,38.81,38.78,38.79,67760.0,31.9137,31.9219,31.8972,31.9055,67760.0
2019-01-16 12:35:00,38.79,38.79,38.76,38.77,39254.0,31.9055,31.9055,31.8808,31.889,39254.0
2019-01-16 12:40:00,38.78,38.78,38.76,38.77,55164.0,31.8972,31.8972,31.8808,31.889,55164.0
2019-01-16 12:45:00,38.77,38.78,38.76,38.77,83024.0,31.889,31.8972,31.8808,31.889,83024.0
2019-01-16 12:50:00,38.77,38.79,38.77,38.78,159092.0,31.889,31.9055,31.889,31.8972,159092.0
2019-01-16 12:55:00,38.77,38.79,38.77,38.78,166686.0,31.889,31.9055,31.889,31.8972,166686.0
2019-01-16 13:00:00,38.78,38.79,38.77,38.77,110263.0,31.8972,31.9055,31.889,31.889,110263.0
2019-01-16 13:05:00,38.77,38.78,38.76,38.78,68487.0,31.889,31.8972,31.8808,31.8972,68487.0
2019-01-16 13:10:00,38.77,38.8,38.77,38.79,57880.0,31.889,31.9137,31.889,31.9055,57880.0
2019-01-16 13:15:00,38.8,38.8,38.78,38.8,34545.0,31.9137,31.9137,31.8972,31.9137,34545.0
2019-01-16 13:20:00,38.8,38.8,38.79,38.8,129254.0,31.9137,31.9137,31.9055,31.9137,129254.0
2019-01-16 13:25:00,38.79,38.8,38.79,38.79,34090.0,31.9055,31.9137,31.9055,31.9055,34090.0
2019-01-16 13:30:00,38.8,38.81,38.79,38.8,85358.0,31.9137,31.9219,31.9055,31.9137,85358.0
2019-01-16 13:35:00,38.8,38.82,38.8,38.82,73675.0,31.9137,31.9301,31.9137,31.9301,73675.0
2019-01-16 13:40:00,38.81,38.82,38.8,38.81,40498.0,31.9219,31.9301,31.9137,31.9219,40498.0
2019-01-16 13:45:00,38.8,38.83,38.8,38.83,81351.0,31.9137,31.9384,31.9137,31.9384,81351.0
2019-01-16 13:50:00,38.82,38.83,38.81,38.81,62466.0,31.9301,31.9384,31.9219,31.9219,62466.0
2019-01-16 13:55:00,38.82,38.82,38.81,38.81,65452.0,31.9301,31.9301,31.9219,31.9219,65452.0
2019-01-16 14:00:00,38.81,38.83,38.81,38.82,57624.0,31.9219,31.9384,31.9219,31.9301,57624.0
2019-01-16 14:05:00,38.83,38.84,38.82,38.82,67516.0,31.9384,31.9466,31.9301,31.9301,67516.0
2019-01-16 14:10:00,38.83,38.83,38.82,38.83,146859.0,31.9384,31.9384,31.9301,31.9384,146859.0
2019-01-16 14:15:00,38.83,38.85,38.82,38.83,276272.0,31.9384,31.9548,31.9301,31.9384,276272.0
2019-01-16 14:20:00,38.83,38.86,38.82,38.84,150040.0,31.9384,31.963,31.9301,31.9466,150040.0
2019-01-16 14:25:00,38.84,38.85,38.82,38.84,153950.0,31.9466,31.9548,31.9301,31.9466,153950.0
2019-01-16 14:30:00,38.84,38.87,38.84,38.86,80253.0,31.9466,31.9713,31.9466,31.963,80253.0
2019-01-16 14:35:00,38.87,38.88,38.86,38.86,117868.0,31.9713,31.9795,31.963,31.963,117868.0
2019-01-16 14:40:00,38.86,38.87,38.85,38.86,127211.0,31.963,31.9713,31.9548,31.963,127211.0
2019-01-16 14:45:00,38.86,38.87,38.85,38.86,116135.0,31.963,31.9713,31.9548,31.963,116135.0
2019-01-16 14:50:00,38.86,38.87,38.83,38.84,244202.0,31.963,31.9713,31.9384,31.9466,244202.0
2019-01-16 14:55:00,38.83,38.85,38.82,38.82,69115.0,31.9384,31.9548,31.9301,31.9301,69115.0
2019-01-16 15:00:00,38.83,38.87,38.82,38.86,122377.0,31.9384,31.9713,31.9301,31.963,122377.0
2019-01-16 15:05:00,38.86,38.86,38.84,38.85,104140.0,31.963,31.963,31.9466,31.9548,104140.0
2019-01-16 15:10:00,38.85,38.86,38.84,38.85,928712.0,31.9548,31.963,31.9466,31.9548,928712.0
2019-01-16 15:15:00,38.85,38.87,38.84,38.86,89413.0,31.9548,31.9713,31.9466,31.963,89413.0
2019-01-16 15:20:00,38.86,38.87,38.84,38.86,213963.0,31.963,31.9713,31.9466,31.963,213963.0
2019-01-16 15:25:00,38.85,38.86,38.84,38.85,179758.0,31.9548,31.963,31.9466,31.9548,179758.0
2019-01-16 15:30:00,38.85,38.85,38.79,38.8,375440.0,31.9548,31.9548,31.9055,31.9137,375440.0
2019-01-16 15:35:00,38.8,38.84,38.8,38.83,135630.0,31.9137,31.9466,31.9137,31.9384,135630.0
2019-01-16 15:40:00,38.83,38.84,38.8,38.82,152626.0,31.9384,31.9466,31.9137,31.9301,152626.0
2019-01-16 15:45:00,38.82,38.83,38.8,38.83,258300.0,31.9301,31.9384,31.9137,31.9384,258300.0
2019-01-16 15:50:00,38.83,38.83,38.81,38.83,136027.0,31.9384,31.9384,31.9219,31.9384,136027.0
2019-01-16 15:55:00,38.83,38.84,38.8,38.82,1728915.0,31.9384,31.9466,31.9137,31.9301,1728915.0
2019-01-17 09:30:00,38.6,38.64,38.59,38.64,175552.0,31.7492,31.7821,31.741,31.7821,175552.0
2019-01-17 09:35:00,38.64,38.67,38.63,38.65,103324.0,31.7821,31.8068,31.7739,31.7903,103324.0
2019-01-17 09:40:00,38.65,38.67,38.64,38.66,67956.0,31.7903,31.8068,31.7821,31.7985,67956.0
2019-01-17 09:45:00,38.67,38.67,38.65,38.65,63028.0,31.8068,31.8068,31.7903,31.7903,63028.0
2019-01-17 09:50:00,38.66,38.71,38.65,38.7,84326.0,31.7985,31.8397,31.7903,31.8314,84326.0
2019-01-17 09:55:00,38.7,38.73,38.69,38.7,129274.0,31.8314,31.8561,31.8232,31.8314,129274.0
2019-01-17 10:00:00,38.71,38.71,38.69,38.7,131196.0,31.8397,31.8397,31.8232,31.8314,131196.0
2019-01-17 10:05:00,38.7,38.7,38.68,38.69,82204.0,31.8314,31.8314,31.815,31.8232,82204.0
2019-01-17 10:10:00,38.69,38.71,38.68,38.71,157156.0,31.8232,31.8397,31.815,31.8397,157156.0
2019-01-17 10:15:00,38.72,38.75,38.68,38.69,95878.0,31.8479,31.8726,31.815,31.8232,95878.0
2019-01-17 10:20:00,38.69,38.71,38.67,38.7,66974.0,31.8232,31.8397,31.8068,31.8314,66974.0
2019-01-17 10:25:00,38.7,38.75,38.69,38.75,114373.0,31.8314,31.8726,31.8232,31.8726,114373.0
2019-01-17 10:30:00,38.75,38.76,38.73,38.75,147472.0,31.8726,31.8808,31.8561,31.8726,147472.0
2019-01-17 10:35:00,38.75,38.76,38.69,38.7,109405.0,31.8726,31.8808,31.8232,31.8314,109405.0
2019-01-17 10:40:00,38.7,38.72,38.69,38.7,137449.0,31.8314,31.8479,31.8232,31.8314,137449.0
2019-01-17 10:45:00,38.71,38.71,38.67,38.7,78641.0,31.8397,31.8397,31.8068,31.8314,78641.0
2019-01-17 10:50:00,38.7,38.75,38.69,38.74,95028.0,31.8314,31.8726,31.8232,31.8643,95028.0
2019-01-17 10:55:00,38.74,38.76,38.73,38.75,51750.0,31.8643,31.8808,31.8561,31.8726,51750.0
2019-01-17 11:00:00,38.75,38.76,38.74,38.75,186653.0,31.8726,31.8808,31.8643,31.8726,186653.0
2019-01-17 11:05:00,38.75,38.78,38.74,38.77,186389.0,31.8726,31.8972,31.8643,31.889,186389.0
2019-01-17 11:10:00,38.76,38.77,38.75,38.76,99501.0,31.8808,31.889,31.8726,31.8808,99501.0
2019-01-17 11:15:00,38.76,38.79,38.75,38.76,154253.0,31.8808,31.9055,31.8726,31.8808,154253.0
2019-01-17 11:20:00,38.76,38.78,38.73,38.74,4206539.0,31.8808,31.8972,31.8561,31.8643,4206539.0
2019-01-17 11:25:00,38.75,38.76,38.73,38.75,1574392.0,31.8726,31.8808,31.8561,31.8726,1574392.0
2019-01-17 11:30:00,38.75,38.77,38.74,38.76,120147.0,31.8726,31.889,31.8643,31.8808,120147.0
2019-01-17 11:35:00,38.76,38.78,38.76,38.77,163202.0,31.8808,31.8972,31.8808,31.889,163202.0
2019-01-17 11:40:00,38.77,38.77,38.76,38.77,23899.0,31.889,31.889,31.8808,31.889,23899.0
2019-01-17 11:45:00,38.77,38.78,38.74,38.76,106959.0,31.889,31.8972,31.8643,31.8808,106959.0
2019-01-17 11:50:00,38.76,38.76,38.73,38.73,71743.0,31.8808,31.8808,31.8561,31.8561,71743.0
2019-01-17 11:55:00,38.73,38.76,38.73,38.75,85627.0,31.8561,31.8808,31.8561,31.8726,85627.0
2019-01-17 12:00:00,38.75,38.77,38.75,38.77,57112.0,31.8726,31.889,31.8726,31.889,57112.0
2019-01-17 12:05:00,38.77,38.77,38.74,38.75,147611.0,31.889,31.889,31.8643,31.8726,147611.0
2019-01-17 12:10:00,38.76,38.8,38.75,38.78,2731035.0,31.8808,31.9137,31.8726,31.8972,2731035.0
2019-01-17 12:15:00,38.79,38.8,38.78,38.78,95801.0,31.9055,31.9137,31.8972,31.8972,95801.0
2019-01-17 12:20:00,38.78,38.79,38.77,38.78,48053.0,31.8972,31.9055,31.889,31.8972,48053.0
2019-01-17 12:25:00,38.78,38.78,38.76,38.77,37039.0,31.8972,31.8972,31.8808,31.889,37039.0
2019-01-17 12:30:00,38.77,38.78,38.76,38.77,133021.0,31.889,31.8972,31.8808,31.889,133021.0
2019-01-17 12:35:00,38.77,38.77,38.75,38.77,143289.0,31.889,31.889,31.8726,31.889,143289.0
2019-01-17 12:40:00,38.77,38.78,38.75,38.76,176556.0,31.889,31.8972,31.8726,31.8808,176556.0
2019-01-17 12:45:00,38.76,38.77,38.75,38.75,72423.0,31.8808,31.889,31.8726,31.8726,72423.0
2019-01-17 12:50:00,38.76,38.76,38.74,38.75,45202.0,31.8808,31.8808,31.8643,31.8726,45202.0
2019-01-17 12:55:00,38.75,38.76,38.72,38.74,45534.0,31.8726,31.8808,31.8479,31.8643,45534.0
2019-01-17 13:00:00,38.75,38.77,38.73,38.76,67730.0,31.8726,31.889,31.8561,31.8808,67730.0
2019-01-17 13:05:00,38.76,38.79,38.76,38.79,27992.0,31.8808,31.9055,31.8808,31.9055,27992.0
2019-01-17 13:10:00,38.78,38.79,38.78,38.78,104830.0,31.8972,31.9055,31.8972,31.8972,104830.0
2019-01-17 13:15:00,38.79,38.8,38.78,38.79,123854.0,31.9055,31.9137,31.8972,31.9055,123854.0
2019-01-17 13:20:00,38.79,38.81,38.79,38.8,86296.0,31.9055,31.9219,31.9055,31.9137,86296.0
2019-01-17 13:25:00,38.8,38.81,38.8,38.81,230384.0,31.9137,31.9219,31.9137,31.9219,230384.0
2019-01-17 13:30:00,38.8,38.81,38.8,38.8,85687.0,31.9137,31.9219,31.9137,31.9137,85687.0
2019-01-17 13:35:00,38.81,38.81,38.8,38.81,27738.0,31.9219,31.9219,31.9137,31.9219,27738.0
2019-01-17 13:40:00,38.81,38.81,38.79,38.8,32497.0,31.9219,31.9219,31.9055,31.9137,32497.0
2019-01-17 13:45:00,38.8,38.81,38.79,38.8,265909.0,31.9137,31.9219,31.9055,31.9137,265909.0
2019-01-17 13:50:00,38.8,38.8,38.77,38.79,251918.0,31.9137,31.9137,31.889,31.9055,251918.0
2019-01-17 13:55:00,38.79,38.8,38.78,38.8,152224.0,31.9055,31.9137,31.8972,31.9137,152224.0
2019-01-17 14:00:00,38.8,38.8,38.79,38.8,168476.0,31.9137,31.9137,31.9055,31.9137,168476.0
2019-01-17 14:05:00,38.79,38.81,38.79,38.8,388238.0,31.9055,31.9219,31.9055,31.9137,388238.0
2019-01-17 14:10:00,38.8,38.81,38.78,38.79,430060.0,31.9137,31.9219,31.8972,31.9055,430060.0
2019-01-17 14:15:00,38.79,38.81,38.79,38.8,268625.0,31.9055,31.9219,31.9055,31.9137,268625.0
2019-01-17 14:20:00,38.8,38.81,38.78,38.79,104840.0,31.9137,31.9219,31.8972,31.9055,104840.0
2019-01-17 14:25:00,38.78,38.8,38.78,38.78,92060.0,31.8972,31.9137,31.8972,31.8972,92060.0
2019-01-17 14:30:00,38.79,38.8,38.78,38.78,202846.0,31.9055,31.9137,31.8972,31.8972,202846.0
2019-01-17 14:35:00,38.79,38.88,38.77,38.86,506853.0,31.9055,31.9795,31.889,31.963,506853.0
2019-01-17 14:40:00,38.87,38.99,38.86,38.97,262899.0,31.9713,32.07,31.963,32.0535,262899.0
2019-01-17 14:45:00,38.97,39.05,38.97,39.04,118881.0,32.0535,32.1193,32.0535,32.1111,118881.0
2019-01-17 14:50:00,39.04,39.05,38.96,38.97,200545.0,32.1111,32.1193,32.0453,32.0535,200545.0
2019-01-17 14:55:00,38.98,39.0,38.88,38.91,403076.0,32.0617,32.0782,31.9795,32.0042,403076.0
2019-01-17 15:00:00,38.91,38.93,38.86,38.88,470496.0,32.0042,32.0206,31.963,31.9795,470496.0
2019-01-17 15:05:00,38.87,38.92,38.86,38.9,240715.0,31.9713,32.0124,31.963,31.9959,240715.0
2019-01-17 15:10:00,38.9,38.91,38.88,38.88,120385.0,31.9959,32.0042,31.9795,31.9795,120385.0
2019-01-17 15:15:00,38.88,38.9,38.87,38.9,107253.0,31.9795,31.9959,31.9713,31.9959,107253.0
2019-01-17 15:20:00,38.9,38.91,38.89,38.9,103954.0,31.9959,32.0042,31.9877,31.9959,103954.0
2019-01-17 15:25:00,38.9,38.94,38.88,38.94,359855.0,31.9959,32.0288,31.9795,32.0288,359855.0
2019-01-17 15:30:00,38.94,38.97,38.93,38.95,194475.0,32.0288,32.0535,32.0206,32.0371,194475.0
2019-01-17 15:35:00,38.96,38.96,38.92,38.92,79159.0,32.0453,32.0453,32.0124,32.0124,79159.0
2019-01-17 15:40:00,38.93,38.94,38.9,38.91,131821.0,32.0206,32.0288,31.9959,32.0042,131821.0
2019-01-17 15:45:00,38.92,38.93,38.9,38.9,375389.0,32.0124,32.0206,31.9959,31.9959,375389.0
2019-01-17 15:50:00,38.9,38.91,38.88,38.91,276669.0,31.9959,32.0042,31.9795,32.0042,276669.0
2019-01-17 15:55:00,38.91,38.97,38.91,38.96,464902.0,32.0042,32.0535,32.0042,32.0453,464902.0
2019-01-18 09:30:00,39.33,39.34,39.29,39.29,282703.0,32.3496,32.3579,32.3167,32.3167,282703.0
2019-01-18 09:35:00,39.29,39.32,39.27,39.29,299107.0,32.3167,32.3414,32.3003,32.3167,299107.0
2019-01-18 09:40:00,39.29,39.29,39.24,39.26,219664.0,32.3167,32.3167,32.2756,32.2921,219664.0
2019-01-18 09:45:00,39.26,39.28,39.25,39.25,156386.0,32.2921,32.3085,32.2838,32.2838,156386.0
2019-01-18 09:50:00,39.25,39.26,39.23,39.24,242618.0,32.2838,32.2921,32.2674,32.2756,242618.0
2019-01-18 09:55:00,39.24,39.26,39.22,39.25,82391.0,32.2756,32.2921,32.2592,32.2838,82391.0
2019-01-18 10:00:00,39.25,39.26,39.21,39.25,293211.0,32.2838,32.2921,32.2509,32.2838,293211.0
2019-01-18 10:05:00,39.24,39.26,39.22,39.23,260339.0,32.2756,32.2921,32.2592,32.2674,260339.0
2019-01-18 10:10:00,39.23,39.26,39.22,39.26,162577.0,32.2674,32.2921,32.2592,32.2921,162577.0
2019-01-18 10:15:00,39.26,39.34,39.25,39.32,409603.0,32.2921,32.3579,32.2838,32.3414,409603.0
2019-01-18 10:20:00,39.32,39.33,39.28,39.3,309913.0,32.3414,32.3496,32.3085,32.325,309913.0
2019-01-18 10:25:00,39.3,39.31,39.25,39.26,191920.0,32.325,32.3332,32.2838,32.2921,191920.0
2019-01-18 10:30:00,39.26,39.31,39.25,39.3,243849.0,32.2921,32.3332,32.2838,32.325,243849.0
2019-01-18 10:35:00,39.3,39.31,39.26,39.26,342216.0,32.325,32.3332,32.2921,32.2921,342216.0
2019-01-18 10:40:00,39.26,39.3,39.24,39.28,403039.0,32.2921,32.325,32.2756,32.3085,403039.0
2019-01-18 10:45:00,39.29,39.33,39.29,39.3,432521.0,32.3167,32.3496,32.3167,32.325,432521.0
2019-01-18 10:50:00,39.3,39.35,39.3,39.35,228134.0,32.325,32.3661,32.325,32.3661,228134.0
2019-01-18 10:55:00,39.35,39.36,39.33,39.35,297482.0,32.3661,32.3743,32.3496,32.3661,297482.0
2019-01-18 11:00:00,39.35,39.37,39.33,39.36,322166.0,32.3661,32.3825,32.3496,32.3743,322166.0
2019-01-18 11:05:00,39.37,39.37,39.33,39.34,181367.0,32.3825,32.3825,32.3496,32.3579,181367.0
2019-01-18 11:10:00,39.34,39.34,39.3,39.3,193991.0,32.3579,32.3579,32.325,32.325,193991.0
2019-01-18 11:15:00,39.3,39.32,39.28,39.3,134054.0,32.325,32.3414,32.3085,32.325,134054.0
2019-01-18 11:20:00,39.3,39.31,39.26,39.29,190213.0,32.325,32.3332,32.2921,32.3167,190213.0
2019-01-18 11:25:00,39.3,39.34,39.29,39.33,152442.0,32.325,32.3579,32.3167,32.3496,152442.0
2019-01-18 11:30:00,39.34,39.34,39.3,39.31,148912.0,32.3579,32.3579,32.325,32.3332,148912.0
2019-01-18 11:35:00,39.3,39.34,39.3,39.34,83456.0,32.325,32.3579,32.325,32.3579,83456.0
2019-01-18 11:40:00,39.34,39.35,39.33,39.33,96067.0,32.3579,32.3661,32.3496,32.3496,96067.0
2019-01-18 11:45:00,39.34,39.36,39.33,39.34,198062.0,32.3579,32.3743,32.3496,32.3579,198062.0
2019-01-18 11:50:00,39.34,39.35,39.33,39.34,117632.0,32.3579,32.3661,32.3496,32.3579,117632.0
2019-01-18 11:55:00,39.34,39.37,39.32,39.37,220846.0,32.3579,32.3825,32.3414,32.3825,220846.0
2019-01-18 12:00:00,39.37,39.38,39.35,39.35,149075.0,32.3825,32.3908,32.3661,32.3661,149075.0
2019-01-18 12:05:00,39.36,39.36,39.33,39.34,48173.0,32.3743,32.3743,32.3496,32.3579,48173.0
2019-01-18 12:10:00,39.34,39.38,39.34,39.38,110463.0,32.3579,32.3908,32.3579,32.3908,110463.0
2019-01-18 12:15:00,39.38,39.39,39.35,39.37,161357.0,32.3908,32.399,32.3661,32.3825,161357.0
2019-01-18 12:20:00,39.37,39.39,39.35,39.39,57525.0,32.3825,32.399,32.3661,32.399,57525.0
2019-01-18 12:25:00,39.39,39.4,39.38,39.38,84761.0,32.399,32.4072,32.3908,32.3908,84761.0
2019-01-18 12:30:00,39.39,39.4,39.37,39.37,120274.0,32.399,32.4072,32.3825,32.3825,120274.0
2019-01-18 12:35:00,39.38,39.39,39.37,39.39,324286.0,32.3908,32.399,32.3825,32.399,324286.0
2019-01-18 12:40:00,39.39,39.4,39.38,39.38,294393.0,32.399,32.4072,32.3908,32.3908,294393.0
2019-01-18 12:45:00,39.38,39.38,39.35,39.35,250183.0,32.3908,32.3908,32.3661,32.3661,250183.0
2019-01-18 12:50:00,39.36,39.37,39.35,39.36,122695.0,32.3743,32.3825,32.3661,32.3743,122695.0
2019-01-18 12:55:00,39.36,39.38,39.36,39.38,74867.0,32.3743,32.3908,32.3743,32.3908,74867.0
2019-01-18 13:00:00,39.38,39.38,39.36,39.37,93733.0,32.3908,32.3908,32.3743,32.3825,93733.0
2019-01-18 13:05:00,39.37,39.37,39.35,39.35,109821.0,32.3825,32.3825,32.3661,32.3661,109821.0
2019-01-18 13:10:00,39.36,39.37,39.35,39.36,74617.0,32.3743,32.3825,32.3661,32.3743,74617.0
2019-01-18 13:15:00,39.37,39.37,39.35,39.35,77284.0,32.3825,32.3825,32.3661,32.3661,77284.0
2019-01-18 13:20:00,39.35,39.4,39.35,39.4,79143.0,32.3661,32.4072,32.3661,32.4072,79143.0
2019-01-18 13:25:00,39.4,39.4,39.34,39.34,1944285.0,32.4072,32.4072,32.3579,32.3579,1944285.0
2019-01-18 13:30:00,39.35,39.36,39.34,39.35,105604.0,32.3661,32.3743,32.3579,32.3661,105604.0
2019-01-18 13:35:00,39.34,39.37,39.34,39.36,99197.0,32.3579,32.3825,32.3579,32.3743,99197.0
2019-01-18 13:40:00,39.36,39.36,39.34,39.36,163930.0,32.3743,32.3743,32.3579,32.3743,163930.0
2019-01-18 13:45:00,39.35,39.38,39.35,39.38,98203.0,32.3661,32.3908,32.3661,32.3908,98203.0
2019-01-18 13:50:00,39.38,39.38,39.37,39.38,88412.0,32.3908,32.3908,32.3825,32.3908,88412.0
2019-01-18 13:55:00,39.38,39.39,39.37,39.39,67689.0,32.3908,32.399,32.3825,32.399,67689.0
2019-01-18 14:00:00,39.39,39.39,39.37,39.37,204511.0,32.399,32.399,32.3825,32.3825,204511.0
2019-01-18 14:05:00,39.38,39.38,39.36,39.38,397319.0,32.3908,32.3908,32.3743,32.3908,397319.0
2019-01-18 14:10:00,39.38,39.38,39.36,39.37,279356.0,32.3908,32.3908,32.3743,32.3825,279356.0
2019-01-18 14:15:00,39.36,39.37,39.35,39.35,440483.0,32.3743,32.3825,32.3661,32.3661,440483.0
2019-01-18 14:20:00,39.35,39.38,39.35,39.38,501883.0,32.3661,32.3908,32.3661,32.3908,501883.0
2019-01-18 14:25:00,39.38,39.38,39.35,39.35,545573.0,32.3908,32.3908,32.3661,32.3661,545573.0
2019-01-18 14:30:00,39.35,39.36,39.33,39.34,410997.0,32.3661,32.3743,32.3496,32.3579,410997.0
2019-01-18 14:35:00,39.33,39.35,39.33,39.34,393357.0,32.3496,32.3661,32.3496,32.3579,393357.0
2019-01-18 14:40:00,39.34,39.36,39.33,39.34,245386.0,32.3579,32.3743,32.3496,32.3579,245386.0
2019-01-18 14:45:00,39.35,39.36,39.33,39.36,94355.0,32.3661,32.3743,32.3496,32.3743,94355.0
2019-01-18 14:50:00,39.36,39.37,39.35,39.37,81693.0,32.3743,32.3825,32.3661,32.3825,81693.0
2019-01-18 14:55:00,39.37,39.37,39.36,39.36,113922.0,32.3825,32.3825,32.3743,32.3743,113922.0
2019-01-18 15:00:00,39.36,39.36,39.34,39.34,134676.0,32.3743,32.3743,32.3579,32.3579,134676.0
2019-01-18 15:05:00,39.35,39.36,39.34,39.34,114708.0,32.3661,32.3743,32.3579,32.3579,114708.0
2019-01-18 15:10:00,39.34,39.36,39.34,39.35,172546.0,32.3579,32.3743,32.3579,32.3661,172546.0
2019-01-18 15:15:00,39.36,39.37,39.35,39.36,97265.0,32.3743,32.3825,32.3661,32.3743,97265.0
2019-01-18 15:20:00,39.36,39.36,39.34,39.35,198611.0,32.3743,32.3743,32.3579,32.3661,198611.0
2019-01-18 15:25:00,39.35,39.37,39.34,39.37,126278.0,32.3661,32.3825,32.3579,32.3825,126278.0
2019-01-18 15:30:00,39.37,39.37,39.35,39.35,158498.0,32.3825,32.3825,32.3661,32.3661,158498.0
2019-01-18 15:35:00,39.36,39.39,39.35,39.38,217833.0,32.3743,32.399,32.3661,32.3908,217833.0
2019-01-18 15:40:00,39.38,39.38,39.37,39.38,192025.0,32.3908,32.3908,32.3825,32.3908,192025.0
2019-01-18 15:45:00,39.38,39.39,39.35,39.36,228556.0,32.3908,32.399,32.3661,32.3743,228556.0
2019-01-18 15:50:00,39.35,39.36,39.33,39.34,102883.0,32.3661,32.3743,32.3496,32.3579,102883.0
2019-01-18 15:55:00,39.34,39.37,39.32,39.35,311119.0,32.3579,32.3825,32.3414,32.3661,311119.0
2019-01-22 09:30:00,38.95,38.98,38.92,38.97,268975.0,32.0371,32.0617,32.0124,32.0535,268975.0
2019-01-22 09:35:00,38.97,38.98,38.96,38.97,136098.0,32.0535,32.0617,32.0453,32.0535,136098.0
2019-01-22 09:40:00,38.97,38.97,38.94,38.95,84148.0,32.0535,32.0535,32.0288,32.0371,84148.0
2019-01-22 09:45:00,38.96,38.96,38.9,38.91,223971.0,32.0453,32.0453,31.9959,32.0042,223971.0
2019-01-22 09:50:00,38.91,38.92,38.89,38.91,106252.0,32.0042,32.0124,31.9877,32.0042,106252.0
2019-01-22 09:55:00,38.92,38.95,38.91,38.94,89833.0,32.0124,32.0371,32.0042,32.0288,89833.0
2019-01-22 10:00:00,38.94,38.94,38.91,38.92,307315.0,32.0288,32.0288,32.0042,32.0124,307315.0
2019-01-22 10:05:00,38.92,38.92,38.86,38.88,457984.0,32.0124,32.0124,31.963,31.9795,457984.0
2019-01-22 10:10:00,38.87,38.9,38.86,38.87,558221.0,31.9713,31.9959,31.963,31.9713,558221.0
2019-01-22 10:15:00,38.87,38.89,38.85,38.87,429314.0,31.9713,31.9877,31.9548,31.9713,429314.0
2019-01-22 10:20:00,38.88,38.91,38.87,38.9,152154.0,31.9795,32.0042,31.9713,31.9959,152154.0
2019-01-22 10:25:00,38.9,38.92,38.88,38.91,134215.0,31.9959,32.0124,31.9795,32.0042,134215.0
2019-01-22 10:30:00,38.91,38.94,38.9,38.94,301412.0,32.0042,32.0288,31.9959,32.0288,301412.0
2019-01-22 10:35:00,38.94,38.96,38.93,38.94,233755.0,32.0288,32.0453,32.0206,32.0288,233755.0
2019-01-22 10:40:00,38.93,38.96,38.92,38.94,156020.0,32.0206,32.0453,32.0124,32.0288,156020.0
2019-01-22 10:45:00,38.93,38.94,38.91,38.93,134495.0,32.0206,32.0288,32.0042,32.0206,134495.0
2019-01-22 10:50:00,38.93,38.96,38.92,38.94,176459.0,32.0206,32.0453,32.0124,32.0288,176459.0
2019-01-22 10:55:00,38.94,38.97,38.91,38.92,159667.0,32.0288,32.0535,32.0042,32.0124,159667.0
2019-01-22 11:00:00,38.92,38.96,38.91,38.94,215122.0,32.0124,32.0453,32.0042,32.0288,215122.0
2019-01-22 11:05:00,38.95,38.96,38.94,38.94,105033.0,32.0371,32.0453,32.0288,32.0288,105033.0
2019-01-22 11:10:00,38.95,38.97,38.93,38.96,110463.0,32.0371,32.0535,32.0206,32.0453,110463.0
2019-01-22 11:15:00,38.96,38.98,38.95,38.97,82772.0,32.0453,32.0617,32.0371,32.0535,82772.0
2019-01-22 11:20:00,38.97,38.99,38.96,38.98,142735.0,32.0535,32.07,32.0453,32.0617,142735.0
2019-01-22 11:25:00,38.97,38.99,38.96,38.96,103803.0,32.0535,32.07,32.0453,32.0453,103803.0
2019-01-22 11:30:00,38.96,38.99,38.96,38.98,129870.0,32.0453,32.07,32.0453,32.0617,129870.0
2019-01-22 11:35:00,38.98,39.0,38.97,38.98,187580.0,32.0617,32.0782,32.0535,32.0617,187580.0
2019-01-22 11:40:00,38.97,38.98,38.91,38.94,204436.0,32.0535,32.0617,32.0042,32.0288,204436.0
2019-01-22 11:45:00,38.93,38.94,38.92,38.93,109224.0,32.0206,32.0288,32.0124,32.0206,109224.0
2019-01-22 11:50:00,38.93,38.93,38.9,38.91,391471.0,32.0206,32.0206,31.9959,32.0042,391471.0
2019-01-22 11:55:00,38.9,38.91,38.88,38.88,129277.0,31.9959,32.0042,31.9795,31.9795,129277.0
2019-01-22 12:00:00,38.89,38.9,38.87,38.89,220685.0,31.9877,31.9959,31.9713,31.9877,220685.0
2019-01-22 12:05:00,38.89,38.93,38.88,38.93,178838.0,31.9877,32.0206,31.9795,32.0206,178838.0
2019-01-22 12:10:00,38.93,38.94,38.91,38.93,150678.0,32.0206,32.0288,32.0042,32.0206,150678.0
2019-01-22 12:15:00,38.92,38.93,38.91,38.91,247512.0,32.0124,32.0206,32.0042,32.0042,247512.0
2019-01-22 12:20:00,38.92,38.93,38.9,38.91,167678.0,32.0124,32.0206,31.9959,32.0042,167678.0
2019-01-22 12:25:00,38.91,38.91,38.88,38.89,127919.0,32.0042,32.0042,31.9795,31.9877,127919.0
2019-01-22 12:30:00,38.89,38.91,38.88,38.89,117369.0,31.9877,32.0042,31.9795,31.9877,117369.0
2019-01-22 12:35:00,38.89,38.9,38.88,38.89,120401.0,31.9877,31.9959,31.9795,31.9877,120401.0
2019-01-22 12:40:00,38.89,38.9,38.88,38.9,110555.0,31.9877,31.9959,31.9795,31.9959,110555.0
2019-01-22 12:45:00,38.9,38.91,38.89,38.9,83544.0,31.9959,32.0042,31.9877,31.9959,83544.0
2019-01-22 12:50:00,38.91,38.91,38.89,38.9,204881.0,32.0042,32.0042,31.9877,31.9959,204881.0
2019-01-22 12:55:00,38.9,38.9,38.88,38.89,76225.0,31.9959,31.9959,31.9795,31.9877,76225.0
2019-01-22 13:00:00,38.89,38.89,38.83,38.83,317895.0,31.9877,31.9877,31.9384,31.9384,317895.0
2019-01-22 13:05:00,38.84,38.84,38.82,38.82,115740.0,31.9466,31.9466,31.9301,31.9301,115740.0
2019-01-22 13:10:00,38.82,38.83,38.78,38.79,315501.0,31.9301,31.9384,31.8972,31.9055,315501.0
2019-01-22 13:15:00,38.78,38.8,38.75,38.75,157049.0,31.8972,31.9137,31.8726,31.8726,157049.0
2019-01-22 13:20:00,38.76,38.8,38.76,38.79,259275.0,31.8808,31.9137,31.8808,31.9055,259275.0
2019-01-22 13:25:00,38.79,38.81,38.77,38.8,167327.0,31.9055,31.9219,31.889,31.9137,167327.0
2019-01-22 13:30:00,38.8,38.82,38.79,38.82,290405.0,31.9137,31.9301,31.9055,31.9301,290405.0
2019-01-22 13:35:00,38.82,38.83,38.81,38.83,169484.0,31.9301,31.9384,31.9219,31.9384,169484.0
2019-01-22 13:40:00,38.83,38.83,38.8,38.8,133917.0,31.9384,31.9384,31.9137,31.9137,133917.0
2019-01-22 13:45:00,38.8,38.83,38.8,38.83,318288.0,31.9137,31.9384,31.9137,31.9384,318288.0
2019-01-22 13:50:00,38.83,38.84,38.81,38.82,89970.0,31.9384,31.9466,31.9219,31.9301,89970.0
2019-01-22 13:55:00,38.82,38.84,38.81,38.82,63302.0,31.9301,31.9466,31.9219,31.9301,63302.0
2019-01-22 14:00:00,38.82,38.83,38.79,38.8,144292.0,31.9301,31.9384,31.9055,31.9137,144292.0
2019-01-22 14:05:00,38.8,38.82,38.8,38.8,209572.0,31.9137,31.9301,31.9137,31.9137,209572.0
2019-01-22 14:10:00,38.81,38.81,38.79,38.8,687525.0,31.9219,31.9219,31.9055,31.9137,687525.0
2019-01-22 14:15:00,38.79,38.81,38.79,38.8,730646.0,31.9055,31.9219,31.9055,31.9137,730646.0
2019-01-22 14:20:00,38.8,38.8,38.76,38.77,704521.0,31.9137,31.9137,31.8808,31.889,704521.0
2019-01-22 14:25:00,38.77,38.78,38.75,38.76,793688.0,31.889,31.8972,31.8726,31.8808,793688.0
2019-01-22 14:30:00,38.76,38.76,38.74,38.75,774660.0,31.8808,31.8808,31.8643,31.8726,774660.0
2019-01-22 14:35:00,38.75,38.76,38.72,38.73,790079.0,31.8726,31.8808,31.8479,31.8561,790079.0
2019-01-22 14:40:00,38.73,38.76,38.7,38.71,673359.0,31.8561,31.8808,31.8314,31.8397,673359.0
2019-01-22 14:45:00,38.71,38.73,38.69,38.7,709501.0,31.8397,31.8561,31.8232,31.8314,709501.0
2019-01-22 14:50:00,38.7,38.72,38.68,38.7,714957.0,31.8314,31.8479,31.815,31.8314,714957.0
2019-01-22 14:55:00,38.7,38.72,38.69,38.71,675255.0,31.8314,31.8479,31.8232,31.8397,675255.0
2019-01-22 15:00:00,38.71,38.72,38.68,38.7,1543022.0,31.8397,31.8479,31.815,31.8314,1543022.0
2019-01-22 15:05:00,38.7,38.7,38.67,38.68,687303.0,31.8314,31.8314,31.8068,31.815,687303.0
2019-01-22 15:10:00,38.68,38.71,38.67,38.7,688475.0,31.815,31.8397,31.8068,31.8314,688475.0
2019-01-22 15:15:00,38.7,38.73,38.69,38.73,239668.0,31.8314,31.8561,31.8232,31.8561,239668.0
2019-01-22 15:20:00,38.73,38.76,38.72,38.74,331682.0,31.8561,31.8808,31.8479,31.8643,331682.0
2019-01-22 15:25:00,38.75,38.76,38.74,38.75,351030.0,31.8726,31.8808,31.8643,31.8726,351030.0
2019-01-22 15:30:00,38.75,38.76,38.72,38.72,361498.0,31.8726,31.8808,31.8479,31.8479,361498.0
2019-01-22 15:35:00,38.72,38.8,38.7,38.8,557951.0,31.8479,31.9137,31.8314,31.9137,557951.0
2019-01-22 15:40:00,38.8,38.83,38.76,38.77,571527.0,31.9137,31.9384,31.8808,31.889,571527.0
2019-01-22 15:45:00,38.77,38.77,38.74,38.75,261674.0,31.889,31.889,31.8643,31.8726,261674.0
2019-01-22 15:50:00,38.75,38.77,38.72,38.73,375095.0,31.8726,31.889,31.8479,31.8561,375095.0
2019-01-22 15:55:00,38.73,38.77,38.72,38.76,807045.0,31.8561,31.889,31.8479,31.8808,807045.0
2019-01-23 09:30:00,39.06,39.1,39.05,39.07,220820.0,32.1275,32.1605,32.1193,32.1358,220820.0
2019-01-23 09:35:00,39.08,39.1,39.06,39.07,79851.0,32.144,32.1605,32.1275,32.1358,79851.0
2019-01-23 09:40:00,39.08,39.09,39.05,39.06,46863.0,32.144,32.1522,32.1193,32.1275,46863.0
2019-01-23 09:45:00,39.06,39.1,39.06,39.09,99713.0,32.1275,32.1605,32.1275,32.1522,99713.0
2019-01-23 09:50:00,39.09,39.1,39.05,39.06,70915.0,32.1522,32.1605,32.1193,32.1275,70915.0
2019-01-23 09:55:00,39.05,39.08,39.05,39.05,85381.0,32.1193,32.144,32.1193,32.1193,85381.0
2019-01-23 10:00:00,39.06,39.09,39.03,39.09,183797.0,32.1275,32.1522,32.1029,32.1522,183797.0
2019-01-23 10:05:00,39.09,39.1,39.06,39.09,117738.0,32.1522,32.1605,32.1275,32.1522,117738.0
2019-01-23 10:10:00,39.1,39.11,39.07,39.08,174975.0,32.1605,32.1687,32.1358,32.144,174975.0
2019-01-23 10:15:00,39.08,39.1,39.03,39.03,146433.0,32.144,32.1605,32.1029,32.1029,146433.0
2019-01-23 10:20:00,39.03,39.05,39.01,39.02,142715.0,32.1029,32.1193,32.0864,32.0946,142715.0
2019-01-23 10:25:00,39.02,39.03,38.99,39.0,101611.0,32.0946,32.1029,32.07,32.0782,101611.0
2019-01-23 10:30:00,38.99,39.01,38.97,38.99,119586.0,32.07,32.0864,32.0535,32.07,119586.0
2019-01-23 10:35:00,39.0,39.03,38.98,39.0,241981.0,32.0782,32.1029,32.0617,32.0782,241981.0
2019-01-23 10:40:00,39.0,39.0,38.95,38.96,159931.0,32.0782,32.0782,32.0371,32.0453,159931.0
2019-01-23 10:45:00,38.96,38.98,38.95,38.96,192385.0,32.0453,32.0617,32.0371,32.0453,192385.0
2019-01-23 10:50:00,38.97,38.97,38.93,38.95,94850.0,32.0535,32.0535,32.0206,32.0371,94850.0
2019-01-23 10:55:00,38.94,38.95,38.92,38.94,94897.0,32.0288,32.0371,32.0124,32.0288,94897.0
2019-01-23 11:00:00,38.94,38.96,38.93,38.96,164729.0,32.0288,32.0453,32.0206,32.0453,164729.0
2019-01-23 11:05:00,38.96,38.98,38.95,38.97,109436.0,32.0453,32.0617,32.0371,32.0535,109436.0
2019-01-23 11:10:00,38.98,39.0,38.97,38.98,120505.0,32.0617,32.0782,32.0535,32.0617,120505.0
2019-01-23 11:15:00,38.98,39.0,38.94,38.96,197693.0,32.0617,32.0782,32.0288,32.0453,197693.0
2019-01-23 11:20:00,38.96,38.96,38.92,38.92,94028.0,32.0453,32.0453,32.0124,32.0124,94028.0
2019-01-23 11:25:00,38.93,38.93,38.9,38.92,115519.0,32.0206,32.0206,31.9959,32.0124,115519.0
2019-01-23 11:30:00,38.92,38.94,38.9,38.93,69956.0,32.0124,32.0288,31.9959,32.0206,69956.0
2019-01-23 11:35:00,38.93,38.94,38.9,38.91,84948.0,32.0206,32.0288,31.9959,32.0042,84948.0
2019-01-23 11:40:00,38.91,38.92,38.89,38.9,64208.0,32.0042,32.0124,31.9877,31.9959,64208.0
2019-01-23 11:45:00,38.9,38.9,38.84,38.85,113801.0,31.9959,31.9959,31.9466,31.9548,113801.0
2019-01-23 11:50:00,38.85,38.86,38.81,38.82,78993.0,31.9548,31.963,31.9219,31.9301,78993.0
2019-01-23 11:55:00,38.83,38.83,38.8,38.82,88761.0,31.9384,31.9384,31.9137,31.9301,88761.0
2019-01-23 12:00:00,38.81,38.85,38.81,38.84,128931.0,31.9219,31.9548,31.9219,31.9466,128931.0
2019-01-23 12:05:00,38.84,38.85,38.78,38.8,186025.0,31.9466,31.9548,31.8972,31.9137,186025.0
2019-01-23 12:10:00,38.81,38.82,38.79,38.81,82924.0,31.9219,31.9301,31.9055,31.9219,82924.0
2019-01-23 12:15:00,38.81,38.81,38.77,38.79,199945.0,31.9219,31.9219,31.889,31.9055,199945.0
2019-01-23 12:20:00,38.79,38.83,38.78,38.83,290319.0,31.9055,31.9384,31.8972,31.9384,290319.0
2019-01-23 12:25:00,38.82,38.85,38.81,38.84,228725.0,31.9301,31.9548,31.9219,31.9466,228725.0
2019-01-23 12:30:00,38.83,38.86,38.83,38.85,135217.0,31.9384,31.963,31.9384,31.9548,135217.0
2019-01-23 12:35:00,38.84,38.86,38.82,38.84,69504.0,31.9466,31.963,31.9301,31.9466,69504.0
2019-01-23 12:40:00,38.85,38.86,38.84,38.86,55887.0,31.9548,31.963,31.9466,31.963,55887.0
2019-01-23 12:45:00,38.86,38.88,38.85,38.88,92842.0,31.963,31.9795,31.9548,31.9795,92842.0
2019-01-23 12:50:00,38.87,38.89,38.86,38.88,54677.0,31.9713,31.9877,31.963,31.9795,54677.0
2019-01-23 12:55:00,38.87,38.89,38.86,38.88,44973.0,31.9713,31.9877,31.963,31.9795,44973.0
2019-01-23 13:00:00,38.89,38.89,38.85,38.85,70753.0,31.9877,31.9877,31.9548,31.9548,70753.0
2019-01-23 13:05:00,38.85,38.88,38.84,38.88,118620.0,31.9548,31.9795,31.9466,31.9795,118620.0
2019-01-23 13:10:00,38.88,38.89,38.86,38.87,72253.0,31.9795,31.9877,31.963,31.9713,72253.0
2019-01-23 13:15:00,38.87,38.91,38.87,38.9,136627.0,31.9713,32.0042,31.9713,31.9959,136627.0
2019-01-23 13:20:00,38.9,38.9,38.88,38.9,63247.0,31.9959,31.9959,31.9795,31.9959,63247.0
2019-01-23 13:25:00,38.89,38.9,38.87,38.88,154823.0,31.9877,31.9959,31.9713,31.9795,154823.0
2019-01-23 13:30:00,38.88,38.91,38.88,38.89,177949.0,31.9795,32.0042,31.9795,31.9877,177949.0
2019-01-23 13:35:00,38.88,38.91,38.88,38.89,58247.0,31.9795,32.0042,31.9795,31.9877,58247.0
2019-01-23 13:40:00,38.89,38.89,38.87,38.88,132441.0,31.9877,31.9877,31.9713,31.9795,132441.0
2019-01-23 13:45:00,38.89,38.91,38.89,38.9,78633.0,31.9877,32.0042,31.9877,31.9959,78633.0
2019-01-23 13:50:00,38.9,38.91,38.88,38.89,58762.0,31.9959,32.0042,31.9795,31.9877,58762.0
2019-01-23 13:55:00,38.89,38.91,38.87,38.88,129944.0,31.9877,32.0042,31.9713,31.9795,129944.0
2019-01-23 14:00:00,38.89,38.93,38.88,38.92,75774.0,31.9877,32.0206,31.9795,32.0124,75774.0
2019-01-23 14:05:00,38.92,38.93,38.91,38.92,106217.0,32.0124,32.0206,32.0042,32.0124,106217.0
2019-01-23 14:10:00,38.92,38.92,38.92,38.92,0.0,32.0124,32.0124,32.0124,32.0124,0.0
2019-01-23 14:15:00,38.9,38.9,38.87,38.88,26855.0,31.9959,31.9959,31.9713,31.9795,26855.0
2019-01-23 14:20:00,38.88,38.92,38.87,38.91,166689.0,31.9795,32.0124,31.9713,32.0042,166689.0
2019-01-23 14:25:00,38.91,38.93,38.9,38.91,158802.0,32.0042,32.0206,31.9959,32.0042,158802.0
2019-01-23 14:30:00,38.92,38.92,38.88,38.92,266135.0,32.0124,32.0124,31.9795,32.0124,266135.0
2019-01-23 14:35:00,38.92,38.93,38.89,38.89,72582.0,32.0124,32.0206,31.9877,31.9877,72582.0
2019-01-23 14:40:00,38.9,38.9,38.87,38.88,70006.0,31.9959,31.9959,31.9713,31.9795,70006.0
2019-01-23 14:45:00,38.87,38.88,38.85,38.87,76818.0,31.9713,31.9795,31.9548,31.9713,76818.0
2019-01-23 14:50:00,38.87,38.9,38.87,38.88,134226.0,31.9713,31.9959,31.9713,31.9795,134226.0
2019-01-23 14:55:00,38.88,38.9,38.87,38.89,79637.0,31.9795,31.9959,31.9713,31.9877,79637.0
2019-01-23 15:00:00,38.88,38.91,38.88,38.9,131156.0,31.9795,32.0042,31.9795,31.9959,131156.0
2019-01-23 15:05:00,38.9,38.92,38.88,38.9,92171.0,31.9959,32.0124,31.9795,31.9959,92171.0
2019-01-23 15:10:00,38.89,38.91,38.88,38.91,230790.0,31.9877,32.0042,31.9795,32.0042,230790.0
2019-01-23 15:15:00,38.91,38.94,38.9,38.93,110945.0,32.0042,32.0288,31.9959,32.0206,110945.0
2019-01-23 15:20:00,38.93,38.95,38.93,38.94,210957.0,32.0206,32.0371,32.0206,32.0288,210957.0
2019-01-23 15:25:00,38.94,38.94,38.92,38.93,70921.0,32.0288,32.0288,32.0124,32.0206,70921.0
2019-01-23 15:30:00,38.94,38.94,38.91,38.92,138267.0,32.0288,32.0288,32.0042,32.0124,138267.0
2019-01-23 15:35:00,38.93,38.93,38.91,38.92,165886.0,32.0206,32.0206,32.0042,32.0124,165886.0
2019-01-23 15:40:00,38.92,38.94,38.92,38.93,184251.0,32.0124,32.0288,32.0124,32.0206,184251.0
2019-01-23 15:45:00,38.93,38.94,38.91,38.93,235050.0,32.0206,32.0288,32.0042,32.0206,235050.0
2019-01-23 15:50:00,38.93,38.94,38.9,38.91,80441.0,32.0206,32.0288,31.9959,32.0042,80441.0
2019-01-23 15:55:00,38.91,38.95,38.91,38.94,1291580.0,32.0042,32.0371,32.0042,32.0288,1291580.0
2019-01-24 09:30:00,38.97,39.0,38.96,38.98,818284.0,32.0535,32.0782,32.0453,32.0617,818284.0
2019-01-24 09:35:00,38.98,39.01,38.95,38.97,192646.0,32.0617,32.0864,32.0371,32.0535,192646.0
2019-01-24 09:40:00,38.97,38.98,38.94,38.95,96697.0,32.0535,32.0617,32.0288,32.0371,96697.0
2019-01-24 09:45:00,38.95,38.99,38.94,38.94,177364.0,32.0371,32.07,32.0288,32.0288,177364.0
2019-01-24 09:50:00,38.94,38.97,38.93,38.94,74682.0,32.0288,32.0535,32.0206,32.0288,74682.0
2019-01-24 09:55:00,38.95,38.96,38.92,38.95,123220.0,32.0371,32.0453,32.0124,32.0371,123220.0
2019-01-24 10:00:00,38.95,38.97,38.92,38.94,125991.0,32.0371,32.0535,32.0124,32.0288,125991.0
2019-01-24 10:05:00,38.94,38.98,38.94,38.98,101953.0,32.0288,32.0617,32.0288,32.0617,101953.0
2019-01-24 10:10:00,38.98,39.01,38.97,39.01,138826.0,32.0617,32.0864,32.0535,32.0864,138826.0
2019-01-24 10:15:00,39.01,39.04,39.0,39.02,71648.0,32.0864,32.1111,32.0782,32.0946,71648.0
2019-01-24 10:20:00,39.02,39.04,39.01,39.04,157847.0,32.0946,32.1111,32.0864,32.1111,157847.0
2019-01-24 10:25:00,39.04,39.07,39.02,39.05,306017.0,32.1111,32.1358,32.0946,32.1193,306017.0
2019-01-24 10:30:00,39.05,39.05,39.03,39.05,117766.0,32.1193,32.1193,32.1029,32.1193,117766.0
2019-01-24 10:35:00,39.05,39.05,39.01,39.03,212734.0,32.1193,32.1193,32.0864,32.1029,212734.0
2019-01-24 10:40:00,39.02,39.05,39.01,39.03,115598.0,32.0946,32.1193,32.0864,32.1029,115598.0
2019-01-24 10:45:00,39.02,39.03,38.98,38.99,268789.0,32.0946,32.1029,32.0617,32.07,268789.0
2019-01-24 10:50:00,38.98,39.01,38.98,39.0,185064.0,32.0617,32.0864,32.0617,32.0782,185064.0
2019-01-24 10:55:00,39.0,39.02,38.99,39.01,168563.0,32.0782,32.0946,32.07,32.0864,168563.0
2019-01-24 11:00:00,39.01,39.04,39.01,39.04,199463.0,32.0864,32.1111,32.0864,32.1111,199463.0
2019-01-24 11:05:00,39.03,39.04,39.01,39.03,92422.0,32.1029,32.1111,32.0864,32.1029,92422.0
2019-01-24 11:10:00,39.02,39.04,38.97,39.0,150201.0,32.0946,32.1111,32.0535,32.0782,150201.0
2019-01-24 11:15:00,38.99,39.04,38.99,39.02,153857.0,32.07,32.1111,32.07,32.0946,153857.0
2019-01-24 11:20:00,39.02,39.04,39.0,39.02,111571.0,32.0946,32.1111,32.0782,32.0946,111571.0
2019-01-24 11:25:00,39.03,39.04,39.02,39.02,58755.0,32.1029,32.1111,32.0946,32.0946,58755.0
2019-01-24 11:30:00,39.02,39.03,39.0,39.02,181020.0,32.0946,32.1029,32.0782,32.0946,181020.0
2019-01-24 11:35:00,39.02,39.07,39.0,39.07,129177.0,32.0946,32.1358,32.0782,32.1358,129177.0
2019-01-24 11:40:00,39.07,39.08,39.06,39.07,161804.0,32.1358,32.144,32.1275,32.1358,161804.0
2019-01-24 11:45:00,39.08,39.11,39.07,39.09,158417.0,32.144,32.1687,32.1358,32.1522,158417.0
2019-01-24 11:50:00,39.09,39.09,39.03,39.05,84745.0,32.1522,32.1522,32.1029,32.1193,84745.0
2019-01-24 11:55:00,39.05,39.06,39.03,39.04,149535.0,32.1193,32.1275,32.1029,32.1111,149535.0
2019-01-24 12:00:00,39.03,39.05,39.02,39.02,193490.0,32.1029,32.1193,32.0946,32.0946,193490.0
2019-01-24 12:05:00,39.02,39.02,39.0,39.01,220337.0,32.0946,32.0946,32.0782,32.0864,220337.0
2019-01-24 12:10:00,39.01,39.01,38.99,39.01,93520.0,32.0864,32.0864,32.07,32.0864,93520.0
2019-01-24 12:15:00,39.01,39.02,38.99,38.99,40749.0,32.0864,32.0946,32.07,32.07,40749.0
2019-01-24 12:20:00,38.99,38.99,38.96,38.97,82888.0,32.07,32.07,32.0453,32.0535,82888.0
2019-01-24 12:25:00,38.96,38.98,38.96,38.96,85383.0,32.0453,32.0617,32.0453,32.0453,85383.0
2019-01-24 12:30:00,38.96,38.99,38.95,38.98,76823.0,32.0453,32.07,32.0371,32.0617,76823.0
2019-01-24 12:35:00,38.98,38.98,38.94,38.95,144177.0,32.0617,32.0617,32.0288,32.0371,144177.0
2019-01-24 12:40:00,38.96,38.96,38.94,38.96,66276.0,32.0453,32.0453,32.0288,32.0453,66276.0
2019-01-24 12:45:00,38.96,38.97,38.94,38.95,34560.0,32.0453,32.0535,32.0288,32.0371,34560.0
2019-01-24 12:50:00,38.94,38.95,38.92,38.94,55235.0,32.0288,32.0371,32.0124,32.0288,55235.0
2019-01-24 12:55:00,38.94,38.94,38.92,38.93,40556.0,32.0288,32.0288,32.0124,32.0206,40556.0
2019-01-24 13:00:00,38.94,38.94,38.9,38.91,69337.0,32.0288,32.0288,31.9959,32.0042,69337.0
2019-01-24 13:05:00,38.91,38.92,38.9,38.92,104244.0,32.0042,32.0124,31.9959,32.0124,104244.0
2019-01-24 13:10:00,38.92,38.92,38.88,38.9,96509.0,32.0124,32.0124,31.9795,31.9959,96509.0
2019-01-24 13:15:00,38.89,38.9,38.87,38.9,67229.0,31.9877,31.9959,31.9713,31.9959,67229.0
2019-01-24 13:20:00,38.9,38.91,38.89,38.9,28959.0,31.9959,32.0042,31.9877,31.9959,28959.0
2019-01-24 13:25:00,38.9,38.92,38.88,38.91,62108.0,31.9959,32.0124,31.9795,32.0042,62108.0
2019-01-24 13:30:00,38.91,38.94,38.9,38.94,137090.0,32.0042,32.0288,31.9959,32.0288,137090.0
2019-01-24 13:35:00,38.93,38.95,38.92,38.94,28602.0,32.0206,32.0371,32.0124,32.0288,28602.0
2019-01-24 13:40:00,38.93,38.95,38.9,38.91,42124.0,32.0206,32.0371,31.9959,32.0042,42124.0
2019-01-24 13:45:00,38.91,38.94,38.9,38.93,55543.0,32.0042,32.0288,31.9959,32.0206,55543.0
2019-01-24 13:50:00,38.94,38.96,38.93,38.95,31019.0,32.0288,32.0453,32.0206,32.0371,31019.0
2019-01-24 13:55:00,38.96,38.96,38.94,38.95,243407.0,32.0453,32.0453,32.0288,32.0371,243407.0
2019-01-24 14:00:00,38.96,38.96,38.93,38.95,44403.0,32.0453,32.0453,32.0206,32.0371,44403.0
2019-01-24 14:05:00,38.95,38.98,38.95,38.96,82884.0,32.0371,32.0617,32.0371,32.0453,82884.0
2019-01-24 14:10:00,38.96,38.96,38.94,38.95,95420.0,32.0453,32.0453,32.0288,32.0371,95420.0
2019-01-24 14:15:00,38.94,38.96,38.94,38.95,28925.0,32.0288,32.0453,32.0288,32.0371,28925.0
2019-01-24 14:20:00,38.95,38.97,38.94,38.95,64647.0,32.0371,32.0535,32.0288,32.0371,64647.0
2019-01-24 14:25:00,38.95,38.96,38.94,38.96,177612.0,32.0371,32.0453,32.0288,32.0453,177612.0
2019-01-24 14:30:00,38.96,38.97,38.95,38.97,94845.0,32.0453,32.0535,32.0371,32.0535,94845.0
2019-01-24 14:35:00,38.96,38.98,38.95,38.97,144320.0,32.0453,32.0617,32.0371,32.0535,144320.0
2019-01-24 14:40:00,38.98,38.98,38.97,38.98,240786.0,32.0617,32.0617,32.0535,32.0617,240786.0
2019-01-24 14:45:00,38.98,38.99,38.96,38.97,343156.0,32.0617,32.07,32.0453,32.0535,343156.0
2019-01-24 14:50:00,38.97,38.98,38.96,38.98,152329.0,32.0535,32.0617,32.0453,32.0617,152329.0
2019-01-24 14:55:00,38.98,38.99,38.97,38.98,153739.0,32.0617,32.07,32.0535,32.0617,153739.0
2019-01-24 15:00:00,38.98,38.99,38.96,38.98,198770.0,32.0617,32.07,32.0453,32.0617,198770.0
2019-01-24 15:05:00,38.98,39.0,38.98,38.99,120575.0,32.0617,32.0782,32.0617,32.07,120575.0
2019-01-24 15:10:00,38.99,39.01,38.99,39.0,388836.0,32.07,32.0864,32.07,32.0782,388836.0
2019-01-24 15:15:00,39.0,39.01,39.0,39.0,166844.0,32.0782,32.0864,32.0782,32.0782,166844.0
2019-01-24 15:20:00,39.0,39.01,38.99,39.01,225998.0,32.0782,32.0864,32.07,32.0864,225998.0
2019-01-24 15:25:00,39.01,39.01,39.0,39.01,80790.0,32.0864,32.0864,32.0782,32.0864,80790.0
2019-01-24 15:30:00,39.01,39.01,39.0,39.01,254915.0,32.0864,32.0864,32.0782,32.0864,254915.0
2019-01-24 15:35:00,39.01,39.02,39.0,39.02,126588.0,32.0864,32.0946,32.0782,32.0946,126588.0
2019-01-24 15:40:00,39.02,39.02,39.0,39.01,84990.0,32.0946,32.0946,32.0782,32.0864,84990.0
2019-01-24 15:45:00,39.01,39.02,39.0,39.0,230959.0,32.0864,32.0946,32.0782,32.0782,230959.0
2019-01-24 15:50:00,39.01,39.02,39.0,39.02,181841.0,32.0864,32.0946,32.0782,32.0946,181841.0
2019-01-24 15:55:00,39.02,39.03,39.01,39.01,352218.0,32.0946,32.1029,32.0864,32.0864,352218.0
2019-01-25 09:30:00,39.41,39.51,39.4,39.41,374169.0,32.4154,32.4977,32.4072,32.4154,374169.0
2019-01-25 09:35:00,39.41,39.43,39.4,39.42,121935.0,32.4154,32.4319,32.4072,32.4237,121935.0
2019-01-25 09:40:00,39.43,39.45,39.42,39.44,108141.0,32.4319,32.4483,32.4237,32.4401,108141.0
2019-01-25 09:45:00,39.44,39.47,39.43,39.44,64799.0,32.4401,32.4648,32.4319,32.4401,64799.0
2019-01-25 09:50:00,39.44,39.47,39.43,39.44,64456.0,32.4401,32.4648,32.4319,32.4401,64456.0
2019-01-25 09:55:00,39.44,39.46,39.43,39.45,68711.0,32.4401,32.4566,32.4319,32.4483,68711.0
2019-01-25 10:00:00,39.44,39.46,39.44,39.44,155784.0,32.4401,32.4566,32.4401,32.4401,155784.0
2019-01-25 10:05:00,39.45,39.46,39.44,39.46,31014.0,32.4483,32.4566,32.4401,32.4566,31014.0
2019-01-25 10:10:00,39.47,39.49,39.46,39.48,124819.0,32.4648,32.4812,32.4566,32.473,124819.0
2019-01-25 10:15:00,39.48,39.49,39.46,39.48,183100.0,32.473,32.4812,32.4566,32.473,183100.0
2019-01-25 10:20:00,39.48,39.5,39.47,39.5,74978.0,32.473,32.4895,32.4648,32.4895,74978.0
2019-01-25 10:25:00,39.5,39.53,39.5,39.51,112155.0,32.4895,32.5141,32.4895,32.4977,112155.0
2019-01-25 10:30:00,39.51,39.53,39.49,39.51,388530.0,32.4977,32.5141,32.4812,32.4977,388530.0
2019-01-25 10:35:00,39.52,39.56,39.51,39.54,104295.0,32.5059,32.5388,32.4977,32.5224,104295.0
2019-01-25 10:40:00,39.54,39.55,39.52,39.55,110886.0,32.5224,32.5306,32.5059,32.5306,110886.0
2019-01-25 10:45:00,39.55,39.56,39.54,39.54,160882.0,32.5306,32.5388,32.5224,32.5224,160882.0
2019-01-25 10:50:00,39.54,39.56,39.53,39.55,80965.0,32.5224,32.5388,32.5141,32.5306,80965.0
2019-01-25 10:55:00,39.55,39.55,39.53,39.54,105581.0,32.5306,32.5306,32.5141,32.5224,105581.0
2019-01-25 11:00:00,39.54,39.55,39.52,39.53,82261.0,32.5224,32.5306,32.5059,32.5141,82261.0
2019-01-25 11:05:00,39.53,39.56,39.52,39.55,264290.0,32.5141,32.5388,32.5059,32.5306,264290.0
2019-01-25 11:10:00,39.55,39.55,39.52,39.52,54739.0,32.5306,32.5306,32.5059,32.5059,54739.0
2019-01-25 11:15:00,39.53,39.54,39.52,39.54,75982.0,32.5141,32.5224,32.5059,32.5224,75982.0
2019-01-25 11:20:00,39.54,39.54,39.51,39.52,89888.0,32.5224,32.5224,32.4977,32.5059,89888.0
2019-01-25 11:25:00,39.52,39.54,39.5,39.53,128405.0,32.5059,32.5224,32.4895,32.5141,128405.0
2019-01-25 11:30:00,39.52,39.54,39.51,39.53,178517.0,32.5059,32.5224,32.4977,32.5141,178517.0
2019-01-25 11:35:00,39.52,39.53,39.5,39.51,44719.0,32.5059,32.5141,32.4895,32.4977,44719.0
2019-01-25 11:40:00,39.51,39.54,39.5,39.53,86165.0,32.4977,32.5224,32.4895,32.5141,86165.0
2019-01-25 11:45:00,39.54,39.54,39.52,39.53,115189.0,32.5224,32.5224,32.5059,32.5141,115189.0
2019-01-25 11:50:00,39.54,39.54,39.53,39.53,30452.0,32.5224,32.5224,32.5141,32.5141,30452.0
2019-01-25 11:55:00,39.53,39.54,39.52,39.53,115298.0,32.5141,32.5224,32.5059,32.5141,115298.0
2019-01-25 12:00:00,39.54,39.54,39.51,39.52,132359.0,32.5224,32.5224,32.4977,32.5059,132359.0
2019-01-25 12:05:00,39.52,39.53,39.51,39.52,57670.0,32.5059,32.5141,32.4977,32.5059,57670.0
2019-01-25 12:10:00,39.52,39.52,39.5,39.51,94942.0,32.5059,32.5059,32.4895,32.4977,94942.0
2019-01-25 12:15:00,39.51,39.52,39.5,39.52,109884.0,32.4977,32.5059,32.4895,32.5059,109884.0
2019-01-25 12:20:00,39.52,39.53,39.51,39.53,78296.0,32.5059,32.5141,32.4977,32.5141,78296.0
2019-01-25 12:25:00,39.52,39.55,39.52,39.55,168850.0,32.5059,32.5306,32.5059,32.5306,168850.0
2019-01-25 12:30:00,39.54,39.55,39.51,39.52,70253.0,32.5224,32.5306,32.4977,32.5059,70253.0
2019-01-25 12:35:00,39.52,39.53,39.52,39.53,24980.0,32.5059,32.5141,32.5059,32.5141,24980.0
2019-01-25 12:40:00,39.53,39.54,39.5,39.51,129149.0,32.5141,32.5224,32.4895,32.4977,129149.0
2019-01-25 12:45:00,39.5,39.51,39.46,39.48,172362.0,32.4895,32.4977,32.4566,32.473,172362.0
2019-01-25 12:50:00,39.48,39.48,39.46,39.48,58321.0,32.473,32.473,32.4566,32.473,58321.0
2019-01-25 12:55:00,39.47,39.51,39.46,39.5,64258.0,32.4648,32.4977,32.4566,32.4895,64258.0
2019-01-25 13:00:00,39.5,39.52,39.49,39.49,34117.0,32.4895,32.5059,32.4812,32.4812,34117.0
2019-01-25 13:05:00,39.49,39.5,39.49,39.5,39328.0,32.4812,32.4895,32.4812,32.4895,39328.0
2019-01-25 13:10:00,39.49,39.5,39.48,39.5,92997.0,32.4812,32.4895,32.473,32.4895,92997.0
2019-01-25 13:15:00,39.5,39.52,39.49,39.5,48400.0,32.4895,32.5059,32.4812,32.4895,48400.0
2019-01-25 13:20:00,39.5,39.53,39.49,39.52,153096.0,32.4895,32.5141,32.4812,32.5059,153096.0
2019-01-25 13:25:00,39.52,39.54,39.51,39.54,77172.0,32.5059,32.5224,32.4977,32.5224,77172.0
2019-01-25 13:30:00,39.53,39.54,39.51,39.52,100662.0,32.5141,32.5224,32.4977,32.5059,100662.0
2019-01-25 13:35:00,39.51,39.52,39.5,39.52,34470.0,32.4977,32.5059,32.4895,32.5059,34470.0
2019-01-25 13:40:00,39.52,39.53,39.51,39.53,56825.0,32.5059,32.5141,32.4977,32.5141,56825.0
2019-01-25 13:45:00,39.53,39.54,39.52,39.52,28623.0,32.5141,32.5224,32.5059,32.5059,28623.0
2019-01-25 13:50:00,39.52,39.54,39.52,39.53,84362.0,32.5059,32.5224,32.5059,32.5141,84362.0
2019-01-25 13:55:00,39.53,39.53,39.51,39.52,41938.0,32.5141,32.5141,32.4977,32.5059,41938.0
2019-01-25 14:00:00,39.52,39.53,39.51,39.53,159611.0,32.5059,32.5141,32.4977,32.5141,159611.0
2019-01-25 14:05:00,39.53,39.54,39.52,39.54,104350.0,32.5141,32.5224,32.5059,32.5224,104350.0
2019-01-25 14:10:00,39.53,39.54,39.52,39.53,78324.0,32.5141,32.5224,32.5059,32.5141,78324.0
2019-01-25 14:15:00,39.52,39.53,39.5,39.52,74009.0,32.5059,32.5141,32.4895,32.5059,74009.0
2019-01-25 14:20:00,39.52,39.52,39.49,39.51,78265.0,32.5059,32.5059,32.4812,32.4977,78265.0
2019-01-25 14:25:00,39.51,39.52,39.48,39.49,394087.0,32.4977,32.5059,32.473,32.4812,394087.0
2019-01-25 14:30:00,39.49,39.51,39.48,39.49,106729.0,32.4812,32.4977,32.473,32.4812,106729.0
2019-01-25 14:35:00,39.49,39.51,39.49,39.49,97104.0,32.4812,32.4977,32.4812,32.4812,97104.0
2019-01-25 14:40:00,39.49,39.51,39.48,39.5,106403.0,32.4812,32.4977,32.473,32.4895,106403.0
2019-01-25 14:45:00,39.5,39.5,39.49,39.49,52364.0,32.4895,32.4895,32.4812,32.4812,52364.0
2019-01-25 14:50:00,39.49,39.52,39.48,39.51,176584.0,32.4812,32.5059,32.473,32.4977,176584.0
2019-01-25 14:55:00,39.5,39.53,39.49,39.52,104824.0,32.4895,32.5141,32.4812,32.5059,104824.0
2019-01-25 15:00:00,39.52,39.52,39.5,39.5,66225.0,32.5059,32.5059,32.4895,32.4895,66225.0
2019-01-25 15:05:00,39.51,39.51,39.5,39.51,65770.0,32.4977,32.4977,32.4895,32.4977,65770.0
2019-01-25 15:10:00,39.51,39.52,39.5,39.51,53900.0,32.4977,32.5059,32.4895,32.4977,53900.0
2019-01-25 15:15:00,39.51,39.52,39.5,39.52,85846.0,32.4977,32.5059,32.4895,32.5059,85846.0
2019-01-25 15:20:00,39.52,39.53,39.51,39.52,92890.0,32.5059,32.5141,32.4977,32.5059,92890.0
2019-01-25 15:25:00,39.52,39.52,39.48,39.49,159885.0,32.5059,32.5059,32.473,32.4812,159885.0
2019-01-25 15:30:00,39.48,39.49,39.46,39.48,157225.0,32.473,32.4812,32.4566,32.473,157225.0
2019-01-25 15:35:00,39.48,39.49,39.46,39.49,150132.0,32.473,32.4812,32.4566,32.4812,150132.0
2019-01-25 15:40:00,39.49,39.51,39.48,39.5,294861.0,32.4812,32.4977,32.473,32.4895,294861.0
2019-01-25 15:45:00,39.5,39.51,39.48,39.49,230907.0,32.4895,32.4977,32.473,32.4812,230907.0
2019-01-25 15:50:00,39.49,39.5,39.47,39.48,102830.0,32.4812,32.4895,32.4648,32.473,102830.0
2019-01-25 15:55:00,39.48,39.52,39.47,39.51,660978.0,32.473,32.5059,32.4648,32.4977,660978.0
2019-01-28 09:30:00,39.18,39.2,39.14,39.17,285962.0,32.2263,32.2427,32.1934,32.218,285962.0
2019-01-28 09:35:00,39.17,39.2,39.16,39.17,97078.0,32.218,32.2427,32.2098,32.218,97078.0
2019-01-28 09:40:00,39.16,39.2,39.15,39.2,283667.0,32.2098,32.2427,32.2016,32.2427,283667.0
2019-01-28 09:45:00,39.2,39.22,39.18,39.19,186722.0,32.2427,32.2592,32.2263,32.2345,186722.0
2019-01-28 09:50:00,39.17,39.2,39.13,39.17,179381.0,32.218,32.2427,32.1851,32.218,179381.0
2019-01-28 09:55:00,39.17,39.18,39.15,39.17,62823.0,32.218,32.2263,32.2016,32.218,62823.0
2019-01-28 10:00:00,39.17,39.17,39.14,39.15,240544.0,32.218,32.218,32.1934,32.2016,240544.0
2019-01-28 10:05:00,39.14,39.21,39.14,39.21,207684.0,32.1934,32.2509,32.1934,32.2509,207684.0
2019-01-28 10:10:00,39.2,39.2,39.16,39.16,222036.0,32.2427,32.2427,32.2098,32.2098,222036.0
2019-01-28 10:15:00,39.16,39.21,39.15,39.21,395557.0,32.2098,32.2509,32.2016,32.2509,395557.0
2019-01-28 10:20:00,39.21,39.24,39.21,39.21,317564.0,32.2509,32.2756,32.2509,32.2509,317564.0
2019-01-28 10:25:00,39.21,39.24,39.2,39.22,152979.0,32.2509,32.2756,32.2427,32.2592,152979.0
2019-01-28 10:30:00,39.23,39.24,39.22,39.24,93053.0,32.2674,32.2756,32.2592,32.2756,93053.0
2019-01-28 10:35:00,39.24,39.24,39.21,39.22,399571.0,32.2756,32.2756,32.2509,32.2592,399571.0
2019-01-28 10:40:00,39.23,39.26,39.22,39.26,366166.0,32.2674,32.2921,32.2592,32.2921,366166.0
2019-01-28 10:45:00,39.25,39.26,39.22,39.22,343599.0,32.2838,32.2921,32.2592,32.2592,343599.0
2019-01-28 10:50:00,39.22,39.24,39.2,39.23,204558.0,32.2592,32.2756,32.2427,32.2674,204558.0
2019-01-28 10:55:00,39.23,39.24,39.21,39.21,507772.0,32.2674,32.2756,32.2509,32.2509,507772.0
2019-01-28 11:00:00,39.21,39.22,39.18,39.18,686366.0,32.2509,32.2592,32.2263,32.2263,686366.0
2019-01-28 11:05:00,39.18,39.21,39.17,39.21,164298.0,32.2263,32.2509,32.218,32.2509,164298.0
2019-01-28 11:10:00,39.2,39.25,39.19,39.24,183135.0,32.2427,32.2838,32.2345,32.2756,183135.0
2019-01-28 11:15:00,39.24,39.25,39.23,39.25,246943.0,32.2756,32.2838,32.2674,32.2838,246943.0
2019-01-28 11:20:00,39.24,39.28,39.24,39.26,276308.0,32.2756,32.3085,32.2756,32.2921,276308.0
2019-01-28 11:25:00,39.26,39.26,39.23,39.23,213489.0,32.2921,32.2921,32.2674,32.2674,213489.0
2019-01-28 11:30:00,39.23,39.26,39.23,39.25,280051.0,32.2674,32.2921,32.2674,32.2838,280051.0
2019-01-28 11:35:00,39.25,39.25,39.2,39.21,155093.0,32.2838,32.2838,32.2427,32.2509,155093.0
2019-01-28 11:40:00,39.21,39.21,39.18,39.2,676575.0,32.2509,32.2509,32.2263,32.2427,676575.0
2019-01-28 11:45:00,39.19,39.21,39.16,39.18,194122.0,32.2345,32.2509,32.2098,32.2263,194122.0
2019-01-28 11:50:00,39.18,39.19,39.15,39.16,100257.0,32.2263,32.2345,32.2016,32.2098,100257.0
2019-01-28 11:55:00,39.16,39.17,39.14,39.14,102678.0,32.2098,32.218,32.1934,32.1934,102678.0
2019-01-28 12:00:00,39.15,39.16,39.12,39.13,79711.0,32.2016,32.2098,32.1769,32.1851,79711.0
2019-01-28 12:05:00,39.14,39.16,39.12,39.15,92822.0,32.1934,32.2098,32.1769,32.2016,92822.0
2019-01-28 12:10:00,39.15,39.17,39.15,39.16,62512.0,32.2016,32.218,32.2016,32.2098,62512.0
2019-01-28 12:15:00,39.16,39.18,39.16,39.17,51132.0,32.2098,32.2263,32.2098,32.218,51132.0
2019-01-28 12:20:00,39.17,39.2,39.16,39.2,84538.0,32.218,32.2427,32.2098,32.2427,84538.0
2019-01-28 12:25:00,39.2,39.21,39.19,39.21,78314.0,32.2427,32.2509,32.2345,32.2509,78314.0
2019-01-28 12:30:00,39.21,39.22,39.19,39.21,71675.0,32.2509,32.2592,32.2345,32.2509,71675.0
2019-01-28 12:35:00,39.21,39.22,39.19,39.22,124929.0,32.2509,32.2592,32.2345,32.2592,124929.0
2019-01-28 12:40:00,39.22,39.22,39.21,39.21,153263.0,32.2592,32.2592,32.2509,32.2509,153263.0
2019-01-28 12:45:00,39.21,39.22,39.2,39.22,29406.0,32.2509,32.2592,32.2427,32.2592,29406.0
2019-01-28 12:50:00,39.22,39.23,39.2,39.21,146065.0,32.2592,32.2674,32.2427,32.2509,146065.0
2019-01-28 12:55:00,39.21,39.21,39.19,39.2,28273.0,32.2509,32.2509,32.2345,32.2427,28273.0
2019-01-28 13:00:00,39.2,39.21,39.19,39.21,81188.0,32.2427,32.2509,32.2345,32.2509,81188.0
2019-01-28 13:05:00,39.21,39.23,39.2,39.22,84551.0,32.2509,32.2674,32.2427,32.2592,84551.0
2019-01-28 13:10:00,39.23,39.23,39.21,39.23,45729.0,32.2674,32.2674,32.2509,32.2674,45729.0
2019-01-28 13:15:00,39.23,39.23,39.21,39.23,76454.0,32.2674,32.2674,32.2509,32.2674,76454.0
2019-01-28 13:20:00,39.22,39.26,39.22,39.24,81405.0,32.2592,32.2921,32.2592,32.2756,81405.0
2019-01-28 13:25:00,39.24,39.25,39.23,39.24,268342.0,32.2756,32.2838,32.2674,32.2756,268342.0
2019-01-28 13:30:00,39.23,39.27,39.23,39.26,97147.0,32.2674,32.3003,32.2674,32.2921,97147.0
2019-01-28 13:35:00,39.26,39.27,39.25,39.25,84748.0,32.2921,32.3003,32.2838,32.2838,84748.0
2019-01-28 13:40:00,39.25,39.26,39.24,39.26,51792.0,32.2838,32.2921,32.2756,32.2921,51792.0
2019-01-28 13:45:00,39.26,39.28,39.25,39.27,300839.0,32.2921,32.3085,32.2838,32.3003,300839.0
2019-01-28 13:50:00,39.27,39.28,39.25,39.27,65117.0,32.3003,32.3085,32.2838,32.3003,65117.0
2019-01-28 13:55:00,39.27,39.28,39.26,39.26,312870.0,32.3003,32.3085,32.2921,32.2921,312870.0
2019-01-28 14:00:00,39.27,39.28,39.24,39.24,1382394.0,32.3003,32.3085,32.2756,32.2756,1382394.0
2019-01-28 14:05:00,39.24,39.25,39.24,39.24,366386.0,32.2756,32.2838,32.2756,32.2756,366386.0
2019-01-28 14:10:00,39.25,39.25,39.23,39.24,502135.0,32.2838,32.2838,32.2674,32.2756,502135.0
2019-01-28 14:15:00,39.25,39.25,39.23,39.23,174211.0,32.2838,32.2838,32.2674,32.2674,174211.0
2019-01-28 14:20:00,39.23,39.24,39.21,39.21,952801.0,32.2674,32.2756,32.2509,32.2509,952801.0
2019-01-28 14:25:00,39.21,39.23,39.21,39.23,430628.0,32.2509,32.2674,32.2509,32.2674,430628.0
2019-01-28 14:30:00,39.23,39.25,39.22,39.24,691952.0,32.2674,32.2838,32.2592,32.2756,691952.0
2019-01-28 14:35:00,39.24,39.25,39.22,39.25,870829.0,32.2756,32.2838,32.2592,32.2838,870829.0
2019-01-28 14:40:00,39.25,39.25,39.23,39.24,488859.0,32.2838,32.2838,32.2674,32.2756,488859.0
2019-01-28 14:45:00,39.25,39.28,39.24,39.27,512831.0,32.2838,32.3085,32.2756,32.3003,512831.0
2019-01-28 14:50:00,39.27,39.3,39.27,39.27,771167.0,32.3003,32.325,32.3003,32.3003,771167.0
2019-01-28 14:55:00,39.28,39.29,39.27,39.28,736220.0,32.3085,32.3167,32.3003,32.3085,736220.0
2019-01-28 15:00:00,39.27,39.29,39.27,39.27,540590.0,32.3003,32.3167,32.3003,32.3003,540590.0
2019-01-28 15:05:00,39.27,39.28,39.24,39.26,744058.0,32.3003,32.3085,32.2756,32.2921,744058.0
2019-01-28 15:10:00,39.26,39.29,39.25,39.29,750719.0,32.2921,32.3167,32.2838,32.3167,750719.0
2019-01-28 15:15:00,39.29,39.29,39.26,39.27,746979.0,32.3167,32.3167,32.2921,32.3003,746979.0
2019-01-28 15:20:00,39.27,39.29,39.26,39.28,843331.0,32.3003,32.3167,32.2921,32.3085,843331.0
2019-01-28 15:25:00,39.28,39.28,39.27,39.27,431012.0,32.3085,32.3085,32.3003,32.3003,431012.0
2019-01-28 15:30:00,39.27,39.29,39.27,39.29,143281.0,32.3003,32.3167,32.3003,32.3167,143281.0
2019-01-28 15:35:00,39.28,39.29,39.27,39.28,272664.0,32.3085,32.3167,32.3003,32.3085,272664.0
2019-01-28 15:40:00,39.28,39.3,39.28,39.28,128048.0,32.3085,32.325,32.3085,32.3085,128048.0
2019-01-28 15:45:00,39.28,39.29,39.27,39.27,218725.0,32.3085,32.3167,32.3003,32.3003,218725.0
2019-01-28 15:50:00,39.28,39.3,39.27,39.29,213659.0,32.3085,32.325,32.3003,32.3167,213659.0
2019-01-28 15:55:00,39.29,39.31,39.29,39.3,896920.0,32.3167,32.3332,32.3167,32.325,896920.0
2019-01-29 09:30:00,39.5,39.53,39.49,39.53,210504.0,32.4895,32.5141,32.4812,32.5141,210504.0
2019-01-29 09:35:00,39.52,39.52,39.48,39.5,55590.0,32.5059,32.5059,32.473,32.4895,55590.0
2019-01-29 09:40:00,39.49,39.5,39.47,39.47,129257.0,32.4812,32.4895,32.4648,32.4648,129257.0
2019-01-29 09:45:00,39.48,39.55,39.48,39.53,151962.0,32.473,32.5306,32.473,32.5141,151962.0
2019-01-29 09:50:00,39.54,39.55,39.53,39.53,65156.0,32.5224,32.5306,32.5141,32.5141,65156.0
2019-01-29 09:55:00,39.53,39.55,39.53,39.54,120820.0,32.5141,32.5306,32.5141,32.5224,120820.0
2019-01-29 10:00:00,39.54,39.57,39.53,39.55,199192.0,32.5224,32.547,32.5141,32.5306,199192.0
2019-01-29 10:05:00,39.55,39.56,39.51,39.53,437450.0,32.5306,32.5388,32.4977,32.5141,437450.0
2019-01-29 10:10:00,39.52,39.52,39.5,39.51,167932.0,32.5059,32.5059,32.4895,32.4977,167932.0
2019-01-29 10:15:00,39.51,39.52,39.48,39.52,158348.0,32.4977,32.5059,32.473,32.5059,158348.0
2019-01-29 10:20:00,39.52,39.53,39.5,39.52,360717.0,32.5059,32.5141,32.4895,32.5059,360717.0
2019-01-29 10:25:00,39.53,39.59,39.52,39.59,115757.0,32.5141,32.5635,32.5059,32.5635,115757.0
2019-01-29 10:30:00,39.59,39.6,39.56,39.57,161966.0,32.5635,32.5717,32.5388,32.547,161966.0
2019-01-29 10:35:00,39.57,39.58,39.55,39.56,139265.0,32.547,32.5553,32.5306,32.5388,139265.0
2019-01-29 10:40:00,39.55,39.57,39.53,39.55,170485.0,32.5306,32.547,32.5141,32.5306,170485.0
2019-01-29 10:45:00,39.54,39.56,39.51,39.52,224174.0,32.5224,32.5388,32.4977,32.5059,224174.0
2019-01-29 10:50:00,39.53,39.53,39.47,39.48,185776.0,32.5141,32.5141,32.4648,32.473,185776.0
2019-01-29 10:55:00,39.47,39.48,39.42,39.45,238653.0,32.4648,32.473,32.4237,32.4483,238653.0
2019-01-29 11:00:00,39.44,39.45,39.42,39.44,105706.0,32.4401,32.4483,32.4237,32.4401,105706.0
2019-01-29 11:05:00,39.45,39.47,39.42,39.45,88708.0,32.4483,32.4648,32.4237,32.4483,88708.0
2019-01-29 11:10:00,39.46,39.47,39.42,39.46,211056.0,32.4566,32.4648,32.4237,32.4566,211056.0
2019-01-29 11:15:00,39.46,39.46,39.44,39.46,58536.0,32.4566,32.4566,32.4401,32.4566,58536.0
2019-01-29 11:20:00,39.46,39.46,39.42,39.42,209783.0,32.4566,32.4566,32.4237,32.4237,209783.0
2019-01-29 11:25:00,39.42,39.47,39.42,39.45,305513.0,32.4237,32.4648,32.4237,32.4483,305513.0
2019-01-29 11:30:00,39.45,39.48,39.45,39.47,266237.0,32.4483,32.473,32.4483,32.4648,266237.0
2019-01-29 11:35:00,39.46,39.48,39.46,39.48,98011.0,32.4566,32.473,32.4566,32.473,98011.0
2019-01-29 11:40:00,39.48,39.48,39.47,39.47,131906.0,32.473,32.473,32.4648,32.4648,131906.0
2019-01-29 11:45:00,39.48,39.51,39.47,39.48,104012.0,32.473,32.4977,32.4648,32.473,104012.0
2019-01-29 11:50:00,39.49,39.49,39.48,39.48,94222.0,32.4812,32.4812,32.473,32.473,94222.0
2019-01-29 11:55:00,39.48,39.5,39.47,39.49,330236.0,32.473,32.4895,32.4648,32.4812,330236.0
2019-01-29 12:00:00,39.48,39.49,39.46,39.46,84253.0,32.473,32.4812,32.4566,32.4566,84253.0
2019-01-29 12:05:00,39.46,39.47,39.46,39.46,85971.0,32.4566,32.4648,32.4566,32.4566,85971.0
2019-01-29 12:10:00,39.46,39.51,39.46,39.51,203977.0,32.4566,32.4977,32.4566,32.4977,203977.0
2019-01-29 12:15:00,39.51,39.51,39.48,39.49,200725.0,32.4977,32.4977,32.473,32.4812,200725.0
2019-01-29 12:20:00,39.5,39.51,39.49,39.51,92395.0,32.4895,32.4977,32.4812,32.4977,92395.0
2019-01-29 12:25:00,39.51,39.51,39.48,39.48,64069.0,32.4977,32.4977,32.473,32.473,64069.0
2019-01-29 12:30:00,39.48,39.49,39.46,39.48,210010.0,32.473,32.4812,32.4566,32.473,210010.0
2019-01-29 12:35:00,39.47,39.49,39.46,39.49,135865.0,32.4648,32.4812,32.4566,32.4812,135865.0
2019-01-29 12:40:00,39.48,39.49,39.46,39.48,157857.0,32.473,32.4812,32.4566,32.473,157857.0
2019-01-29 12:45:00,39.47,39.48,39.46,39.47,63754.0,32.4648,32.473,32.4566,32.4648,63754.0
2019-01-29 12:50:00,39.47,39.48,39.46,39.47,69004.0,32.4648,32.473,32.4566,32.4648,69004.0
2019-01-29 12:55:00,39.47,39.5,39.47,39.48,129915.0,32.4648,32.4895,32.4648,32.473,129915.0
2019-01-29 13:00:00,39.48,39.48,39.47,39.48,109138.0,32.473,32.473,32.4648,32.473,109138.0
2019-01-29 13:05:00,39.48,39.49,39.47,39.48,118347.0,32.473,32.4812,32.4648,32.473,118347.0
2019-01-29 13:10:00,39.48,39.49,39.48,39.48,77737.0,32.473,32.4812,32.473,32.473,77737.0
2019-01-29 13:15:00,39.48,39.5,39.48,39.49,100263.0,32.473,32.4895,32.473,32.4812,100263.0
2019-01-29 13:20:00,39.49,39.5,39.48,39.48,156904.0,32.4812,32.4895,32.473,32.473,156904.0
2019-01-29 13:25:00,39.48,39.5,39.48,39.5,145878.0,32.473,32.4895,32.473,32.4895,145878.0
2019-01-29 13:30:00,39.5,39.51,39.5,39.5,47038.0,32.4895,32.4977,32.4895,32.4895,47038.0
2019-01-29 13:35:00,39.5,39.51,39.48,39.48,602582.0,32.4895,32.4977,32.473,32.473,602582.0
2019-01-29 13:40:00,39.48,39.51,39.48,39.51,505677.0,32.473,32.4977,32.473,32.4977,505677.0
2019-01-29 13:45:00,39.51,39.51,39.5,39.5,70516.0,32.4977,32.4977,32.4895,32.4895,70516.0
2019-01-29 13:50:00,39.5,39.52,39.5,39.5,229350.0,32.4895,32.5059,32.4895,32.4895,229350.0
2019-01-29 13:55:00,39.5,39.51,39.49,39.5,213565.0,32.4895,32.4977,32.4812,32.4895,213565.0
2019-01-29 14:00:00,39.51,39.51,39.5,39.5,186798.0,32.4977,32.4977,32.4895,32.4895,186798.0
2019-01-29 14:05:00,39.51,39.52,39.5,39.51,118593.0,32.4977,32.5059,32.4895,32.4977,118593.0
2019-01-29 14:10:00,39.51,39.53,39.51,39.52,119547.0,32.4977,32.5141,32.4977,32.5059,119547.0
2019-01-29 14:15:00,39.53,39.53,39.5,39.52,346711.0,32.5141,32.5141,32.4895,32.5059,346711.0
2019-01-29 14:20:00,39.51,39.52,39.5,39.51,117034.0,32.4977,32.5059,32.4895,32.4977,117034.0
2019-01-29 14:25:00,39.51,39.52,39.5,39.5,47624.0,32.4977,32.5059,32.4895,32.4895,47624.0
2019-01-29 14:30:00,39.5,39.51,39.5,39.51,79804.0,32.4895,32.4977,32.4895,32.4977,79804.0
2019-01-29 14:35:00,39.51,39.51,39.5,39.51,110147.0,32.4977,32.4977,32.4895,32.4977,110147.0
2019-01-29 14:40:00,39.5,39.51,39.48,39.48,100527.0,32.4895,32.4977,32.473,32.473,100527.0
2019-01-29 14:45:00,39.48,39.49,39.46,39.46,119720.0,32.473,32.4812,32.4566,32.4566,119720.0
2019-01-29 14:50:00,39.46,39.48,39.46,39.48,188639.0,32.4566,32.473,32.4566,32.473,188639.0
2019-01-29 14:55:00,39.47,39.47,39.43,39.44,128159.0,32.4648,32.4648,32.4319,32.4401,128159.0
2019-01-29 15:00:00,39.44,39.45,39.42,39.44,280251.0,32.4401,32.4483,32.4237,32.4401,280251.0
2019-01-29 15:05:00,39.43,39.46,39.43,39.44,203940.0,32.4319,32.4566,32.4319,32.4401,203940.0
2019-01-29 15:10:00,39.45,39.46,39.44,39.46,707816.0,32.4483,32.4566,32.4401,32.4566,707816.0
2019-01-29 15:15:00,39.45,39.48,39.45,39.48,191091.0,32.4483,32.473,32.4483,32.473,191091.0
2019-01-29 15:20:00,39.47,39.49,39.46,39.48,202184.0,32.4648,32.4812,32.4566,32.473,202184.0
2019-01-29 15:25:00,39.49,39.49,39.47,39.48,138754.0,32.4812,32.4812,32.4648,32.473,138754.0
2019-01-29 15:30:00,39.47,39.5,39.47,39.48,522379.0,32.4648,32.4895,32.4648,32.473,522379.0
2019-01-29 15:35:00,39.48,39.49,39.46,39.48,195889.0,32.473,32.4812,32.4566,32.473,195889.0
2019-01-29 15:40:00,39.48,39.5,39.46,39.47,179931.0,32.473,32.4895,32.4566,32.4648,179931.0
2019-01-29 15:45:00,39.48,39.49,39.44,39.45,296883.0,32.473,32.4812,32.4401,32.4483,296883.0
2019-01-29 15:50:00,39.45,39.45,39.41,39.43,350646.0,32.4483,32.4483,32.4154,32.4319,350646.0
2019-01-29 15:55:00,39.43,39.44,39.41,39.43,701713.0,32.4319,32.4401,32.4154,32.4319,701713.0
2019-01-30 09:30:00,39.61,39.61,39.56,39.59,263656.0,32.5799,32.5799,32.5388,32.5635,263656.0
2019-01-30 09:35:00,39.59,39.6,39.57,39.59,186956.0,32.5635,32.5717,32.547,32.5635,186956.0
2019-01-30 09:40:00,39.59,39.6,39.55,39.56,41709.0,32.5635,32.5717,32.5306,32.5388,41709.0
2019-01-30 09:45:00,39.57,39.58,39.54,39.56,91036.0,32.547,32.5553,32.5224,32.5388,91036.0
2019-01-30 09:50:00,39.56,39.57,39.54,39.56,225826.0,32.5388,32.547,32.5224,32.5388,225826.0
2019-01-30 09:55:00,39.56,39.56,39.52,39.53,76507.0,32.5388,32.5388,32.5059,32.5141,76507.0
2019-01-30 10:00:00,39.54,39.54,39.5,39.5,118939.0,32.5224,32.5224,32.4895,32.4895,118939.0
2019-01-30 10:05:00,39.5,39.51,39.48,39.5,64829.0,32.4895,32.4977,32.473,32.4895,64829.0
2019-01-30 10:10:00,39.5,39.53,39.48,39.52,1066045.0,32.4895,32.5141,32.473,32.5059,1066045.0
2019-01-30 10:15:00,39.51,39.52,39.49,39.51,61129.0,32.4977,32.5059,32.4812,32.4977,61129.0
2019-01-30 10:20:00,39.51,39.53,39.5,39.52,62785.0,32.4977,32.5141,32.4895,32.5059,62785.0
2019-01-30 10:25:00,39.52,39.54,39.52,39.53,47266.0,32.5059,32.5224,32.5059,32.5141,47266.0
2019-01-30 10:30:00,39.53,39.55,39.53,39.54,54886.0,32.5141,32.5306,32.5141,32.5224,54886.0
2019-01-30 10:35:00,39.53,39.55,39.51,39.54,99282.0,32.5141,32.5306,32.4977,32.5224,99282.0
2019-01-30 10:40:00,39.55,39.57,39.54,39.57,116006.0,32.5306,32.547,32.5224,32.547,116006.0
2019-01-30 10:45:00,39.58,39.58,39.55,39.56,37671.0,32.5553,32.5553,32.5306,32.5388,37671.0
2019-01-30 10:50:00,39.56,39.57,39.53,39.55,780059.0,32.5388,32.547,32.5141,32.5306,780059.0
2019-01-30 10:55:00,39.55,39.57,39.55,39.57,572658.0,32.5306,32.547,32.5306,32.547,572658.0
2019-01-30 11:00:00,39.57,39.61,39.57,39.6,223375.0,32.547,32.5799,32.547,32.5717,223375.0
2019-01-30 11:05:00,39.59,39.6,39.58,39.59,45899.0,32.5635,32.5717,32.5553,32.5635,45899.0
2019-01-30 11:10:00,39.59,39.6,39.58,39.59,72705.0,32.5635,32.5717,32.5553,32.5635,72705.0
2019-01-30 11:15:00,39.6,39.6,39.59,39.59,24659.0,32.5717,32.5717,32.5635,32.5635,24659.0
2019-01-30 11:20:00,39.59,39.6,39.57,39.58,119255.0,32.5635,32.5717,32.547,32.5553,119255.0
2019-01-30 11:25:00,39.58,39.59,39.56,39.59,100891.0,32.5553,32.5635,32.5388,32.5635,100891.0
2019-01-30 11:30:00,39.59,39.63,39.58,39.63,100795.0,32.5635,32.5964,32.5553,32.5964,100795.0
2019-01-30 11:35:00,39.63,39.64,39.61,39.62,119096.0,32.5964,32.6046,32.5799,32.5882,119096.0
2019-01-30 11:40:00,39.62,39.64,39.61,39.64,36066.0,32.5882,32.6046,32.5799,32.6046,36066.0
2019-01-30 11:45:00,39.63,39.65,39.63,39.64,33636.0,32.5964,32.6128,32.5964,32.6046,33636.0
2019-01-30 11:50:00,39.64,39.64,39.61,39.63,354788.0,32.6046,32.6046,32.5799,32.5964,354788.0
2019-01-30 11:55:00,39.63,39.65,39.63,39.65,66578.0,32.5964,32.6128,32.5964,32.6128,66578.0
2019-01-30 12:00:00,39.65,39.66,39.64,39.65,60500.0,32.6128,32.6211,32.6046,32.6128,60500.0
2019-01-30 12:05:00,39.64,39.65,39.64,39.65,55813.0,32.6046,32.6128,32.6046,32.6128,55813.0
2019-01-30 12:10:00,39.65,39.66,39.64,39.65,137230.0,32.6128,32.6211,32.6046,32.6128,137230.0
2019-01-30 12:15:00,39.64,39.65,39.64,39.64,113956.0,32.6046,32.6128,32.6046,32.6046,113956.0
2019-01-30 12:20:00,39.64,39.65,39.62,39.63,64792.0,32.6046,32.6128,32.5882,32.5964,64792.0
2019-01-30 12:25:00,39.63,39.64,39.62,39.62,95827.0,32.5964,32.6046,32.5882,32.5882,95827.0
2019-01-30 12:30:00,39.62,39.63,39.61,39.61,25071.0,32.5882,32.5964,32.5799,32.5799,25071.0
2019-01-30 12:35:00,39.62,39.62,39.6,39.61,24490.0,32.5882,32.5882,32.5717,32.5799,24490.0
2019-01-30 12:40:00,39.62,39.62,39.61,39.62,20206.0,32.5882,32.5882,32.5799,32.5882,20206.0
2019-01-30 12:45:00,39.62,39.63,39.61,39.62,49313.0,32.5882,32.5964,32.5799,32.5882,49313.0
2019-01-30 12:50:00,39.62,39.63,39.62,39.63,42005.0,32.5882,32.5964,32.5882,32.5964,42005.0
2019-01-30 12:55:00,39.63,39.63,39.6,39.61,110333.0,32.5964,32.5964,32.5717,32.5799,110333.0
2019-01-30 13:00:00,39.61,39.62,39.6,39.61,71949.0,32.5799,32.5882,32.5717,32.5799,71949.0
2019-01-30 13:05:00,39.61,39.62,39.61,39.62,126466.0,32.5799,32.5882,32.5799,32.5882,126466.0
2019-01-30 13:10:00,39.62,39.63,39.61,39.62,94506.0,32.5882,32.5964,32.5799,32.5882,94506.0
2019-01-30 13:15:00,39.62,39.62,39.6,39.6,278476.0,32.5882,32.5882,32.5717,32.5717,278476.0
2019-01-30 13:20:00,39.6,39.62,39.59,39.62,7425313.0,32.5717,32.5882,32.5635,32.5882,7425313.0
2019-01-30 13:25:00,39.62,39.62,39.61,39.62,173715.0,32.5882,32.5882,32.5799,32.5882,173715.0
2019-01-30 13:30:00,39.61,39.63,39.61,39.63,214085.0,32.5799,32.5964,32.5799,32.5964,214085.0
2019-01-30 13:35:00,39.63,39.63,39.61,39.61,131156.0,32.5964,32.5964,32.5799,32.5799,131156.0
2019-01-30 13:40:00,39.62,39.62,39.59,39.59,183063.0,32.5882,32.5882,32.5635,32.5635,183063.0
2019-01-30 13:45:00,39.59,39.6,39.57,39.58,83052.0,32.5635,32.5717,32.547,32.5553,83052.0
2019-01-30 13:50:00,39.58,39.59,39.57,39.59,345298.0,32.5553,32.5635,32.547,32.5635,345298.0
2019-01-30 13:55:00,39.59,39.59,39.57,39.58,109494.0,32.5635,32.5635,32.547,32.5553,109494.0
2019-01-30 14:00:00,39.58,39.83,39.57,39.83,569586.0,32.5553,32.7609,32.547,32.7609,569586.0
2019-01-30 14:05:00,39.83,39.85,39.78,39.78,199703.0,32.7609,32.7773,32.7198,32.7198,199703.0
2019-01-30 14:10:00,39.79,39.86,39.78,39.86,218816.0,32.728,32.7856,32.7198,32.7856,218816.0
2019-01-30 14:15:00,39.86,39.89,39.83,39.88,281057.0,32.7856,32.8102,32.7609,32.802,281057.0
2019-01-30 14:20:00,39.87,39.95,39.87,39.92,391625.0,32.7938,32.8596,32.7938,32.8349,391625.0
2019-01-30 14:25:00,39.92,39.94,39.87,39.88,215068.0,32.8349,32.8514,32.7938,32.802,215068.0
2019-01-30 14:30:00,39.88,39.94,39.87,39.94,152436.0,32.802,32.8514,32.7938,32.8514,152436.0
2019-01-30 14:35:00,39.94,39.98,39.9,39.97,282756.0,32.8514,32.8843,32.8185,32.876,282756.0
2019-01-30 14:40:00,39.97,39.99,39.94,39.99,95971.0,32.876,32.8925,32.8514,32.8925,95971.0
2019-01-30 14:45:00,39.98,40.01,39.97,39.98,165207.0,32.8843,32.9089,32.876,32.8843,165207.0
2019-01-30 14:50:00,39.98,40.0,39.94,40.0,116973.0,32.8843,32.9007,32.8514,32.9007,116973.0
2019-01-30 14:55:00,40.0,40.03,39.98,40.02,266270.0,32.9007,32.9254,32.8843,32.9172,266270.0
2019-01-30 15:00:00,40.02,40.02,39.97,39.98,167196.0,32.9172,32.9172,32.876,32.8843,167196.0
2019-01-30 15:05:00,39.98,39.99,39.95,39.95,166401.0,32.8843,32.8925,32.8596,32.8596,166401.0
2019-01-30 15:10:00,39.95,39.96,39.91,39.92,171724.0,32.8596,32.8678,32.8267,32.8349,171724.0
2019-01-30 15:15:00,39.92,39.95,39.92,39.93,102422.0,32.8349,32.8596,32.8349,32.8431,102422.0
2019-01-30 15:20:00,39.94,39.96,39.92,39.93,180103.0,32.8514,32.8678,32.8349,32.8431,180103.0
2019-01-30 15:25:00,39.94,39.95,39.92,39.93,259050.0,32.8514,32.8596,32.8349,32.8431,259050.0
2019-01-30 15:30:00,39.93,39.93,39.89,39.9,290434.0,32.8431,32.8431,32.8102,32.8185,290434.0
2019-01-30 15:35:00,39.89,39.93,39.89,39.92,111414.0,32.8102,32.8431,32.8102,32.8349,111414.0
2019-01-30 15:40:00,39.91,39.92,39.89,39.9,190895.0,32.8267,32.8349,32.8102,32.8185,190895.0
2019-01-30 15:45:00,39.9,39.93,39.89,39.91,156294.0,32.8185,32.8431,32.8102,32.8267,156294.0
2019-01-30 15:50:00,39.91,39.92,39.87,39.87,128962.0,32.8267,32.8349,32.7938,32.7938,128962.0
2019-01-30 15:55:00,39.87,39.89,39.86,39.88,512464.0,32.7938,32.8102,32.7856,32.802,512464.0
2019-01-31 09:30:00,39.78,39.83,39.76,39.78,152369.0,32.7198,32.7609,32.7033,32.7198,152369.0
2019-01-31 09:35:00,39.77,39.79,39.74,39.76,112289.0,32.7115,32.728,32.6869,32.7033,112289.0
2019-01-31 09:40:00,39.77,39.77,39.72,39.73,117301.0,32.7115,32.7115,32.6704,32.6786,117301.0
2019-01-31 09:45:00,39.73,39.74,39.7,39.71,85945.0,32.6786,32.6869,32.654,32.6622,85945.0
2019-01-31 09:50:00,39.72,39.77,39.71,39.77,78418.0,32.6704,32.7115,32.6622,32.7115,78418.0
2019-01-31 09:55:00,39.77,39.79,39.76,39.76,60440.0,32.7115,32.728,32.7033,32.7033,60440.0
2019-01-31 10:00:00,39.77,39.79,39.76,39.79,144890.0,32.7115,32.728,32.7033,32.728,144890.0
2019-01-31 10:05:00,39.78,39.8,39.77,39.78,125645.0,32.7198,32.7362,32.7115,32.7198,125645.0
2019-01-31 10:10:00,39.78,39.83,39.76,39.83,153919.0,32.7198,32.7609,32.7033,32.7609,153919.0
2019-01-31 10:15:00,39.83,39.84,39.81,39.84,134887.0,32.7609,32.7691,32.7444,32.7691,134887.0
2019-01-31 10:20:00,39.84,39.85,39.82,39.85,176224.0,32.7691,32.7773,32.7527,32.7773,176224.0
2019-01-31 10:25:00,39.84,39.86,39.83,39.85,421759.0,32.7691,32.7856,32.7609,32.7773,421759.0
2019-01-31 10:30:00,39.85,39.89,39.85,39.86,441797.0,32.7773,32.8102,32.7773,32.7856,441797.0
2019-01-31 10:35:00,39.86,39.87,39.83,39.86,344366.0,32.7856,32.7938,32.7609,32.7856,344366.0
2019-01-31 10:40:00,39.85,39.89,39.85,39.89,179368.0,32.7773,32.8102,32.7773,32.8102,179368.0
2019-01-31 10:45:00,39.88,39.89,39.84,39.84,228474.0,32.802,32.8102,32.7691,32.7691,228474.0
2019-01-31 10:50:00,39.84,39.84,39.8,39.81,197757.0,32.7691,32.7691,32.7362,32.7444,197757.0
2019-01-31 10:55:00,39.81,39.83,39.79,39.81,220109.0,32.7444,32.7609,32.728,32.7444,220109.0
2019-01-31 11:00:00,39.8,39.85,39.79,39.84,477910.0,32.7362,32.7773,32.728,32.7691,477910.0
2019-01-31 11:05:00,39.84,39.84,39.81,39.82,137481.0,32.7691,32.7691,32.7444,32.7527,137481.0
2019-01-31 11:10:00,39.83,39.85,39.81,39.84,249680.0,32.7609,32.7773,32.7444,32.7691,249680.0
2019-01-31 11:15:00,39.84,39.85,39.8,39.8,201381.0,32.7691,32.7773,32.7362,32.7362,201381.0
2019-01-31 11:20:00,39.8,39.83,39.8,39.83,257213.0,32.7362,32.7609,32.7362,32.7609,257213.0
2019-01-31 11:25:00,39.82,39.86,39.82,39.86,374121.0,32.7527,32.7856,32.7527,32.7856,374121.0
2019-01-31 11:30:00,39.85,39.88,39.83,39.88,174901.0,32.7773,32.802,32.7609,32.802,174901.0
2019-01-31 11:35:00,39.88,39.89,39.86,39.88,97044.0,32.802,32.8102,32.7856,32.802,97044.0
2019-01-31 11:40:00,39.88,39.89,39.85,39.89,4215796.0,32.802,32.8102,32.7773,32.8102,4215796.0
2019-01-31 11:45:00,39.88,39.91,39.88,39.91,45035.0,32.802,32.8267,32.802,32.8267,45035.0
2019-01-31 11:50:00,39.91,39.92,39.89,39.92,95234.0,32.8267,32.8349,32.8102,32.8349,95234.0
2019-01-31 11:55:00,39.92,39.94,39.91,39.94,57098.0,32.8349,32.8514,32.8267,32.8514,57098.0
2019-01-31 12:00:00,39.93,39.94,39.91,39.91,79341.0,32.8431,32.8514,32.8267,32.8267,79341.0
2019-01-31 12:05:00,39.92,39.95,39.9,39.93,169622.0,32.8349,32.8596,32.8185,32.8431,169622.0
2019-01-31 12:10:00,39.93,39.94,39.91,39.92,62666.0,32.8431,32.8514,32.8267,32.8349,62666.0
2019-01-31 12:15:00,39.92,39.93,39.89,39.9,58662.0,32.8349,32.8431,32.8102,32.8185,58662.0
2019-01-31 12:20:00,39.89,39.91,39.87,39.91,56102.0,32.8102,32.8267,32.7938,32.8267,56102.0
2019-01-31 12:25:00,39.9,39.91,39.88,39.88,151664.0,32.8185,32.8267,32.802,32.802,151664.0
2019-01-31 12:30:00,39.88,39.89,39.87,39.88,78894.0,32.802,32.8102,32.7938,32.802,78894.0
2019-01-31 12:35:00,39.88,39.9,39.88,39.9,343832.0,32.802,32.8185,32.802,32.8185,343832.0
2019-01-31 12:40:00,39.9,39.9,39.84,39.84,148215.0,32.8185,32.8185,32.7691,32.7691,148215.0
2019-01-31 12:45:00,39.84,39.87,39.84,39.86,203458.0,32.7691,32.7938,32.7691,32.7856,203458.0
2019-01-31 12:50:00,39.86,39.88,39.85,39.87,504999.0,32.7856,32.802,32.7773,32.7938,504999.0
2019-01-31 12:55:00,39.87,39.88,39.85,39.86,44303.0,32.7938,32.802,32.7773,32.7856,44303.0
2019-01-31 13:00:00,39.87,39.88,39.85,39.88,200622.0,32.7938,32.802,32.7773,32.802,200622.0
2019-01-31 13:05:00,39.88,39.9,39.87,39.9,113535.0,32.802,32.8185,32.7938,32.8185,113535.0
2019-01-31 13:10:00,39.89,39.9,39.87,39.89,76943.0,32.8102,32.8185,32.7938,32.8102,76943.0
2019-01-31 13:15:00,39.89,39.9,39.86,39.87,171048.0,32.8102,32.8185,32.7856,32.7938,171048.0
2019-01-31 13:20:00,39.87,39.88,39.86,39.87,44135.0,32.7938,32.802,32.7856,32.7938,44135.0
2019-01-31 13:25:00,39.86,39.89,39.84,39.85,190611.0,32.7856,32.8102,32.7691,32.7773,190611.0
2019-01-31 13:30:00,39.85,39.86,39.82,39.82,103531.0,32.7773,32.7856,32.7527,32.7527,103531.0
2019-01-31 13:35:00,39.82,39.84,39.82,39.84,57194.0,32.7527,32.7691,32.7527,32.7691,57194.0
2019-01-31 13:40:00,39.84,39.85,39.83,39.85,83090.0,32.7691,32.7773,32.7609,32.7773,83090.0
2019-01-31 13:45:00,39.84,39.85,39.82,39.84,98946.0,32.7691,32.7773,32.7527,32.7691,98946.0
2019-01-31 13:50:00,39.84,39.87,39.83,39.86,151729.0,32.7691,32.7938,32.7609,32.7856,151729.0
2019-01-31 13:55:00,39.86,39.87,39.85,39.86,105029.0,32.7856,32.7938,32.7773,32.7856,105029.0
2019-01-31 14:00:00,39.86,39.87,39.85,39.86,96430.0,32.7856,32.7938,32.7773,32.7856,96430.0
2019-01-31 14:05:00,39.86,39.87,39.85,39.86,164769.0,32.7856,32.7938,32.7773,32.7856,164769.0
2019-01-31 14:10:00,39.85,39.86,39.84,39.85,80079.0,32.7773,32.7856,32.7691,32.7773,80079.0
2019-01-31 14:15:00,39.84,39.85,39.83,39.83,58369.0,32.7691,32.7773,32.7609,32.7609,58369.0
2019-01-31 14:20:00,39.84,39.86,39.83,39.85,284102.0,32.7691,32.7856,32.7609,32.7773,284102.0
2019-01-31 14:25:00,39.85,39.85,39.83,39.84,204921.0,32.7773,32.7773,32.7609,32.7691,204921.0
2019-01-31 14:30:00,39.84,39.85,39.82,39.83,287953.0,32.7691,32.7773,32.7527,32.7609,287953.0
2019-01-31 14:35:00,39.83,39.85,39.82,39.83,266045.0,32.7609,32.7773,32.7527,32.7609,266045.0
2019-01-31 14:40:00,39.83,39.84,39.82,39.84,195553.0,32.7609,32.7691,32.7527,32.7691,195553.0
2019-01-31 14:45:00,39.83,39.84,39.82,39.83,281052.0,32.7609,32.7691,32.7527,32.7609,281052.0
2019-01-31 14:50:00,39.83,39.84,39.83,39.84,419528.0,32.7609,32.7691,32.7609,32.7691,419528.0
2019-01-31 14:55:00,39.84,39.85,39.83,39.83,323371.0,32.7691,32.7773,32.7609,32.7609,323371.0
2019-01-31 15:00:00,39.83,39.84,39.8,39.81,298473.0,32.7609,32.7691,32.7362,32.7444,298473.0
2019-01-31 15:05:00,39.8,39.81,39.79,39.8,174570.0,32.7362,32.7444,32.728,32.7362,174570.0
2019-01-31 15:10:00,39.8,39.81,39.79,39.8,411305.0,32.7362,32.7444,32.728,32.7362,411305.0
2019-01-31 15:15:00,39.8,39.81,39.79,39.8,362021.0,32.7362,32.7444,32.728,32.7362,362021.0
2019-01-31 15:20:00,39.8,39.81,39.79,39.79,1245696.0,32.7362,32.7444,32.728,32.728,1245696.0
2019-01-31 15:25:00,39.8,39.81,39.79,39.8,192266.0,32.7362,32.7444,32.728,32.7362,192266.0
2019-01-31 15:30:00,39.8,39.82,39.78,39.81,245166.0,32.7362,32.7527,32.7198,32.7444,245166.0
2019-01-31 15:35:00,39.81,39.83,39.8,39.82,85432.0,32.7444,32.7609,32.7362,32.7527,85432.0
2019-01-31 15:40:00,39.83,39.83,39.8,39.82,159109.0,32.7609,32.7609,32.7362,32.7527,159109.0
2019-01-31 15:45:00,39.82,39.84,39.8,39.82,208024.0,32.7527,32.7691,32.7362,32.7527,208024.0
2019-01-31 15:50:00,39.83,39.87,39.82,39.87,175940.0,32.7609,32.7938,32.7527,32.7938,175940.0
2019-01-31 15:55:00,39.87,39.89,39.86,39.86,1590485.0,32.7938,32.8102,32.7856,32.7856,1590485.0
2019-02-01 09:30:00,39.83,39.85,39.82,39.84,220858.0,32.7609,32.7773,32.7527,32.7691,220858.0
2019-02-01 09:35:00,39.85,39.88,39.84,39.88,160934.0,32.7773,32.802,32.7691,32.802,160934.0
2019-02-01 09:40:00,39.88,39.89,39.84,39.85,90441.0,32.802,32.8102,32.7691,32.7773,90441.0
2019-02-01 09:45:00,39.84,39.85,39.8,39.8,107229.0,32.7691,32.7773,32.7362,32.7362,107229.0
2019-02-01 09:50:00,39.8,39.81,39.77,39.8,139679.0,32.7362,32.7444,32.7115,32.7362,139679.0
2019-02-01 09:55:00,39.8,39.8,39.77,39.77,59507.0,32.7362,32.7362,32.7115,32.7115,59507.0
2019-02-01 10:00:00,39.77,39.82,39.73,39.79,474600.0,32.7115,32.7527,32.6786,32.728,474600.0
2019-02-01 10:05:00,39.8,39.84,39.79,39.83,147012.0,32.7362,32.7691,32.728,32.7609,147012.0
2019-02-01 10:10:00,39.83,39.84,39.81,39.82,87254.0,32.7609,32.7691,32.7444,32.7527,87254.0
2019-02-01 10:15:00,39.82,39.84,39.81,39.82,60119.0,32.7527,32.7691,32.7444,32.7527,60119.0
2019-02-01 10:20:00,39.82,39.86,39.81,39.85,207679.0,32.7527,32.7856,32.7444,32.7773,207679.0
2019-02-01 10:25:00,39.86,39.86,39.82,39.83,67503.0,32.7856,32.7856,32.7527,32.7609,67503.0
2019-02-01 10:30:00,39.82,39.84,39.8,39.81,184336.0,32.7527,32.7691,32.7362,32.7444,184336.0
2019-02-01 10:35:00,39.82,39.86,39.8,39.85,118801.0,32.7527,32.7856,32.7362,32.7773,118801.0
2019-02-01 10:40:00,39.86,39.88,39.84,39.86,250153.0,32.7856,32.802,32.7691,32.7856,250153.0
2019-02-01 10:45:00,39.86,39.88,39.85,39.86,99712.0,32.7856,32.802,32.7773,32.7856,99712.0
2019-02-01 10:50:00,39.87,39.88,39.84,39.85,75259.0,32.7938,32.802,32.7691,32.7773,75259.0
2019-02-01 10:55:00,39.84,39.86,39.83,39.84,107035.0,32.7691,32.7856,32.7609,32.7691,107035.0
2019-02-01 11:00:00,39.84,39.84,39.8,39.83,95923.0,32.7691,32.7691,32.7362,32.7609,95923.0
2019-02-01 11:05:00,39.83,39.85,39.82,39.85,111413.0,32.7609,32.7773,32.7527,32.7773,111413.0
2019-02-01 11:10:00,39.85,39.86,39.84,39.86,132465.0,32.7773,32.7856,32.7691,32.7856,132465.0
2019-02-01 11:15:00,39.86,39.88,39.85,39.86,85601.0,32.7856,32.802,32.7773,32.7856,85601.0
2019-02-01 11:20:00,39.87,39.9,39.85,39.89,160245.0,32.7938,32.8185,32.7773,32.8102,160245.0
2019-02-01 11:25:00,39.9,39.92,39.89,39.91,153079.0,32.8185,32.8349,32.8102,32.8267,153079.0
2019-02-01 11:30:00,39.9,39.91,39.89,39.9,113703.0,32.8185,32.8267,32.8102,32.8185,113703.0
2019-02-01 11:35:00,39.9,39.91,39.88,39.89,77765.0,32.8185,32.8267,32.802,32.8102,77765.0
2019-02-01 11:40:00,39.89,39.91,39.88,39.91,62946.0,32.8102,32.8267,32.802,32.8267,62946.0
2019-02-01 11:45:00,39.9,39.91,39.89,39.91,79327.0,32.8185,32.8267,32.8102,32.8267,79327.0
2019-02-01 11:50:00,39.91,39.93,39.9,39.92,97781.0,32.8267,32.8431,32.8185,32.8349,97781.0
2019-02-01 11:55:00,39.92,39.93,39.91,39.93,96763.0,32.8349,32.8431,32.8267,32.8431,96763.0
2019-02-01 12:00:00,39.93,39.93,39.9,39.9,148705.0,32.8431,32.8431,32.8185,32.8185,148705.0
2019-02-01 12:05:00,39.9,39.91,39.89,39.9,89636.0,32.8185,32.8267,32.8102,32.8185,89636.0
2019-02-01 12:10:00,39.89,39.9,39.88,39.89,81614.0,32.8102,32.8185,32.802,32.8102,81614.0
2019-02-01 12:15:00,39.89,39.89,39.88,39.89,54776.0,32.8102,32.8102,32.802,32.8102,54776.0
2019-02-01 12:20:00,39.88,39.89,39.85,39.85,829533.0,32.802,32.8102,32.7773,32.7773,829533.0
2019-02-01 12:25:00,39.85,39.88,39.85,39.87,44102.0,32.7773,32.802,32.7773,32.7938,44102.0
2019-02-01 12:30:00,39.88,39.88,39.86,39.87,164859.0,32.802,32.802,32.7856,32.7938,164859.0
2019-02-01 12:35:00,39.87,39.88,39.86,39.86,99078.0,32.7938,32.802,32.7856,32.7856,99078.0
2019-02-01 12:40:00,39.85,39.88,39.85,39.86,192134.0,32.7773,32.802,32.7773,32.7856,192134.0
2019-02-01 12:45:00,39.86,39.87,39.85,39.86,49013.0,32.7856,32.7938,32.7773,32.7856,49013.0
2019-02-01 12:50:00,39.86,39.87,39.85,39.85,91599.0,32.7856,32.7938,32.7773,32.7773,91599.0
2019-02-01 12:55:00,39.85,39.87,39.85,39.86,50577.0,32.7773,32.7938,32.7773,32.7856,50577.0
2019-02-01 13:00:00,39.85,39.86,39.84,39.84,72638.0,32.7773,32.7856,32.7691,32.7691,72638.0
2019-02-01 13:05:00,39.84,39.87,39.83,39.86,61958.0,32.7691,32.7938,32.7609,32.7856,61958.0
2019-02-01 13:10:00,39.87,39.87,39.83,39.85,57069.0,32.7938,32.7938,32.7609,32.7773,57069.0
2019-02-01 13:15:00,39.84,39.85,39.81,39.82,130561.0,32.7691,32.7773,32.7444,32.7527,130561.0
2019-02-01 13:20:00,39.82,39.82,39.81,39.82,39370.0,32.7527,32.7527,32.7444,32.7527,39370.0
2019-02-01 13:25:00,39.82,39.85,39.82,39.84,34317.0,32.7527,32.7773,32.7527,32.7691,34317.0
2019-02-01 13:30:00,39.84,39.85,39.83,39.84,71418.0,32.7691,32.7773,32.7609,32.7691,71418.0
2019-02-01 13:35:00,39.85,39.85,39.83,39.84,73606.0,32.7773,32.7773,32.7609,32.7691,73606.0
2019-02-01 13:40:00,39.85,39.85,39.83,39.83,99222.0,32.7773,32.7773,32.7609,32.7609,99222.0
2019-02-01 13:45:00,39.83,39.83,39.8,39.82,178070.0,32.7609,32.7609,32.7362,32.7527,178070.0
2019-02-01 13:50:00,39.82,39.84,39.81,39.81,97667.0,32.7527,32.7691,32.7444,32.7444,97667.0
2019-02-01 13:55:00,39.82,39.83,39.81,39.82,99984.0,32.7527,32.7609,32.7444,32.7527,99984.0
2019-02-01 14:00:00,39.82,39.83,39.77,39.77,210585.0,32.7527,32.7609,32.7115,32.7115,210585.0
2019-02-01 14:05:00,39.78,39.79,39.77,39.79,314770.0,32.7198,32.728,32.7115,32.728,314770.0
2019-02-01 14:10:00,39.79,39.79,39.77,39.78,105529.0,32.728,32.728,32.7115,32.7198,105529.0
2019-02-01 14:15:00,39.79,39.79,39.76,39.77,230227.0,32.728,32.728,32.7033,32.7115,230227.0
2019-02-01 14:20:00,39.77,39.79,39.76,39.77,183045.0,32.7115,32.728,32.7033,32.7115,183045.0
2019-02-01 14:25:00,39.76,39.78,39.76,39.77,38465.0,32.7033,32.7198,32.7033,32.7115,38465.0
2019-02-01 14:30:00,39.77,39.8,39.77,39.8,104964.0,32.7115,32.7362,32.7115,32.7362,104964.0
2019-02-01 14:35:00,39.79,39.8,39.77,39.78,122868.0,32.728,32.7362,32.7115,32.7198,122868.0
2019-02-01 14:40:00,39.78,39.8,39.78,39.8,118362.0,32.7198,32.7362,32.7198,32.7362,118362.0
2019-02-01 14:45:00,39.8,39.8,39.77,39.78,66921.0,32.7362,32.7362,32.7115,32.7198,66921.0
2019-02-01 14:50:00,39.78,39.79,39.76,39.76,624949.0,32.7198,32.728,32.7033,32.7033,624949.0
2019-02-01 14:55:00,39.77,39.78,39.76,39.77,100246.0,32.7115,32.7198,32.7033,32.7115,100246.0
2019-02-01 15:00:00,39.77,39.78,39.75,39.77,238418.0,32.7115,32.7198,32.6951,32.7115,238418.0
2019-02-01 15:05:00,39.76,39.78,39.76,39.77,273969.0,32.7033,32.7198,32.7033,32.7115,273969.0
2019-02-01 15:10:00,39.76,39.78,39.75,39.76,117038.0,32.7033,32.7198,32.6951,32.7033,117038.0
2019-02-01 15:15:00,39.77,39.79,39.76,39.77,148823.0,32.7115,32.728,32.7033,32.7115,148823.0
2019-02-01 15:20:00,39.77,39.79,39.77,39.78,176747.0,32.7115,32.728,32.7115,32.7198,176747.0
2019-02-01 15:25:00,39.78,39.8,39.78,39.8,107233.0,32.7198,32.7362,32.7198,32.7362,107233.0
2019-02-01 15:30:00,39.8,39.82,39.79,39.81,148734.0,32.7362,32.7527,32.728,32.7444,148734.0
2019-02-01 15:35:00,39.81,39.82,39.8,39.81,121507.0,32.7444,32.7527,32.7362,32.7444,121507.0
2019-02-01 15:40:00,39.82,39.82,39.8,39.82,247907.0,32.7527,32.7527,32.7362,32.7527,247907.0
2019-02-01 15:45:00,39.82,39.82,39.81,39.81,93216.0,32.7527,32.7527,32.7444,32.7444,93216.0
2019-02-01 15:50:00,39.82,39.82,39.8,39.8,127817.0,32.7527,32.7527,32.7362,32.7362,127817.0
2019-02-01 15:55:00,39.8,39.84,39.79,39.84,820736.0,32.7362,32.7691,32.728,32.7691,820736.0
2019-02-04 09:30:00,39.79,39.79,39.76,39.76,1173137.0,32.728,32.728,32.7033,32.7033,1173137.0
2019-02-04 09:35:00,39.77,39.78,39.75,39.76,101456.0,32.7115,32.7198,32.6951,32.7033,101456.0
2019-02-04 09:40:00,39.76,39.77,39.75,39.76,40385.0,32.7033,32.7115,32.6951,32.7033,40385.0
2019-02-04 09:45:00,39.76,39.79,39.76,39.79,68313.0,32.7033,32.728,32.7033,32.728,68313.0
2019-02-04 09:50:00,39.79,39.79,39.77,39.78,45344.0,32.728,32.728,32.7115,32.7198,45344.0
2019-02-04 09:55:00,39.77,39.78,39.75,39.75,147973.0,32.7115,32.7198,32.6951,32.6951,147973.0
2019-02-04 10:00:00,39.75,39.75,39.71,39.73,182108.0,32.6951,32.6951,32.6622,32.6786,182108.0
2019-02-04 10:05:00,39.72,39.75,39.71,39.73,246846.0,32.6704,32.6951,32.6622,32.6786,246846.0
2019-02-04 10:10:00,39.73,39.79,39.72,39.78,199867.0,32.6786,32.728,32.6704,32.7198,199867.0
2019-02-04 10:15:00,39.78,39.79,39.76,39.77,314716.0,32.7198,32.728,32.7033,32.7115,314716.0
2019-02-04 10:20:00,39.76,39.78,39.74,39.75,89116.0,32.7033,32.7198,32.6869,32.6951,89116.0
2019-02-04 10:25:00,39.76,39.76,39.73,39.75,227008.0,32.7033,32.7033,32.6786,32.6951,227008.0
2019-02-04 10:30:00,39.75,39.79,39.74,39.78,150816.0,32.6951,32.728,32.6869,32.7198,150816.0
2019-02-04 10:35:00,39.78,39.79,39.76,39.77,123837.0,32.7198,32.728,32.7033,32.7115,123837.0
2019-02-04 10:40:00,39.77,39.78,39.76,39.77,182182.0,32.7115,32.7198,32.7033,32.7115,182182.0
2019-02-04 10:45:00,39.77,39.8,39.76,39.79,200428.0,32.7115,32.7362,32.7033,32.728,200428.0
2019-02-04 10:50:00,39.78,39.8,39.78,39.8,109390.0,32.7198,32.7362,32.7198,32.7362,109390.0
2019-02-04 10:55:00,39.8,39.81,39.78,39.81,140272.0,32.7362,32.7444,32.7198,32.7444,140272.0
2019-02-04 11:00:00,39.81,39.84,39.8,39.82,189085.0,32.7444,32.7691,32.7362,32.7527,189085.0
2019-02-04 11:05:00,39.83,39.83,39.81,39.81,242245.0,32.7609,32.7609,32.7444,32.7444,242245.0
2019-02-04 11:10:00,39.82,39.84,39.81,39.83,232642.0,32.7527,32.7691,32.7444,32.7609,232642.0
2019-02-04 11:15:00,39.83,39.85,39.82,39.84,211647.0,32.7609,32.7773,32.7527,32.7691,211647.0
2019-02-04 11:20:00,39.84,39.85,39.82,39.83,133498.0,32.7691,32.7773,32.7527,32.7609,133498.0
2019-02-04 11:25:00,39.84,39.84,39.82,39.83,167303.0,32.7691,32.7691,32.7527,32.7609,167303.0
2019-02-04 11:30:00,39.84,39.88,39.83,39.88,145807.0,32.7691,32.802,32.7609,32.802,145807.0
2019-02-04 11:35:00,39.88,39.89,39.85,39.87,165495.0,32.802,32.8102,32.7773,32.7938,165495.0
2019-02-04 11:40:00,39.87,39.88,39.86,39.87,144833.0,32.7938,32.802,32.7856,32.7938,144833.0
2019-02-04 11:45:00,39.87,39.9,39.86,39.89,138441.0,32.7938,32.8185,32.7856,32.8102,138441.0
2019-02-04 11:50:00,39.89,39.91,39.89,39.89,265861.0,32.8102,32.8267,32.8102,32.8102,265861.0
2019-02-04 11:55:00,39.89,39.91,39.88,39.91,103505.0,32.8102,32.8267,32.802,32.8267,103505.0
2019-02-04 12:00:00,39.91,39.91,39.9,39.91,62475.0,32.8267,32.8267,32.8185,32.8267,62475.0
2019-02-04 12:05:00,39.91,39.91,39.9,39.91,73937.0,32.8267,32.8267,32.8185,32.8267,73937.0
2019-02-04 12:10:00,39.91,39.92,39.9,39.91,82744.0,32.8267,32.8349,32.8185,32.8267,82744.0
2019-02-04 12:15:00,39.91,39.91,39.9,39.91,47121.0,32.8267,32.8267,32.8185,32.8267,47121.0
2019-02-04 12:20:00,39.9,39.92,39.9,39.91,74190.0,32.8185,32.8349,32.8185,32.8267,74190.0
2019-02-04 12:25:00,39.91,39.91,39.89,39.9,99646.0,32.8267,32.8267,32.8102,32.8185,99646.0
2019-02-04 12:30:00,39.9,39.91,39.9,39.91,119795.0,32.8185,32.8267,32.8185,32.8267,119795.0
2019-02-04 12:35:00,39.91,39.92,39.9,39.91,69143.0,32.8267,32.8349,32.8185,32.8267,69143.0
2019-02-04 12:40:00,39.91,39.92,39.91,39.91,40441.0,32.8267,32.8349,32.8267,32.8267,40441.0
2019-02-04 12:45:00,39.92,39.92,39.91,39.91,71470.0,32.8349,32.8349,32.8267,32.8267,71470.0
2019-02-04 12:50:00,39.91,39.92,39.9,39.92,106521.0,32.8267,32.8349,32.8185,32.8349,106521.0
2019-02-04 12:55:00,39.92,39.92,39.9,39.91,221236.0,32.8349,32.8349,32.8185,32.8267,221236.0
2019-02-04 13:00:00,39.9,39.92,39.9,39.92,117038.0,32.8185,32.8349,32.8185,32.8349,117038.0
2019-02-04 13:05:00,39.92,39.93,39.91,39.93,52889.0,32.8349,32.8431,32.8267,32.8431,52889.0
2019-02-04 13:10:00,39.93,39.93,39.92,39.93,48902.0,32.8431,32.8431,32.8349,32.8431,48902.0
2019-02-04 13:15:00,39.93,39.94,39.92,39.93,116282.0,32.8431,32.8514,32.8349,32.8431,116282.0
2019-02-04 13:20:00,39.92,39.93,39.92,39.93,30826.0,32.8349,32.8431,32.8349,32.8431,30826.0
2019-02-04 13:25:00,39.93,39.93,39.92,39.93,30504.0,32.8431,32.8431,32.8349,32.8431,30504.0
2019-02-04 13:30:00,39.92,39.93,39.92,39.93,78197.0,32.8349,32.8431,32.8349,32.8431,78197.0
2019-02-04 13:35:00,39.92,39.93,39.91,39.93,130736.0,32.8349,32.8431,32.8267,32.8431,130736.0
2019-02-04 13:40:00,39.92,39.93,39.92,39.92,30591.0,32.8349,32.8431,32.8349,32.8349,30591.0
2019-02-04 13:45:00,39.92,39.94,39.92,39.94,178909.0,32.8349,32.8514,32.8349,32.8514,178909.0
2019-02-04 13:50:00,39.94,39.95,39.93,39.95,77686.0,32.8514,32.8596,32.8431,32.8596,77686.0
2019-02-04 13:55:00,39.94,39.95,39.93,39.94,45623.0,32.8514,32.8596,32.8431,32.8514,45623.0
2019-02-04 14:00:00,39.94,39.95,39.93,39.94,156037.0,32.8514,32.8596,32.8431,32.8514,156037.0
2019-02-04 14:05:00,39.95,39.96,39.94,39.96,50827.0,32.8596,32.8678,32.8514,32.8678,50827.0
2019-02-04 14:10:00,39.96,39.96,39.94,39.95,116365.0,32.8678,32.8678,32.8514,32.8596,116365.0
2019-02-04 14:15:00,39.95,39.96,39.93,39.94,76018.0,32.8596,32.8678,32.8431,32.8514,76018.0
2019-02-04 14:20:00,39.94,39.94,39.93,39.94,76733.0,32.8514,32.8514,32.8431,32.8514,76733.0
2019-02-04 14:25:00,39.93,39.94,39.93,39.93,124637.0,32.8431,32.8514,32.8431,32.8431,124637.0
2019-02-04 14:30:00,39.93,39.95,39.93,39.94,104051.0,32.8431,32.8596,32.8431,32.8514,104051.0
2019-02-04 14:35:00,39.94,39.94,39.93,39.94,80560.0,32.8514,32.8514,32.8431,32.8514,80560.0
2019-02-04 14:40:00,39.93,39.94,39.92,39.94,145640.0,32.8431,32.8514,32.8349,32.8514,145640.0
2019-02-04 14:45:00,39.94,39.94,39.93,39.94,89536.0,32.8514,32.8514,32.8431,32.8514,89536.0
2019-02-04 14:50:00,39.93,39.95,39.93,39.95,47625.0,32.8431,32.8596,32.8431,32.8596,47625.0
2019-02-04 14:55:00,39.95,39.96,39.94,39.95,133674.0,32.8596,32.8678,32.8514,32.8596,133674.0
2019-02-04 15:00:00,39.95,39.95,39.94,39.95,84300.0,32.8596,32.8596,32.8514,32.8596,84300.0
2019-02-04 15:05:00,39.95,39.96,39.94,39.96,70668.0,32.8596,32.8678,32.8514,32.8678,70668.0
2019-02-04 15:10:00,39.96,39.97,39.95,39.96,70068.0,32.8678,32.876,32.8596,32.8678,70068.0
2019-02-04 15:15:00,39.96,39.97,39.95,39.97,50747.0,32.8678,32.876,32.8596,32.876,50747.0
2019-02-04 15:20:00,39.97,39.97,39.96,39.97,27251.0,32.876,32.876,32.8678,32.876,27251.0
2019-02-04 15:25:00,39.96,39.97,39.95,39.96,181106.0,32.8678,32.876,32.8596,32.8678,181106.0
2019-02-04 15:30:00,39.96,39.96,39.94,39.96,151490.0,32.8678,32.8678,32.8514,32.8678,151490.0
2019-02-04 15:35:00,39.96,39.96,39.94,39.95,145456.0,32.8678,32.8678,32.8514,32.8596,145456.0
2019-02-04 15:40:00,39.96,39.97,39.95,39.96,214648.0,32.8678,32.876,32.8596,32.8678,214648.0
2019-02-04 15:45:00,39.97,39.98,39.96,39.96,140512.0,32.876,32.8843,32.8678,32.8678,140512.0
2019-02-04 15:50:00,39.97,39.97,39.96,39.96,87997.0,32.876,32.876,32.8678,32.8678,87997.0
2019-02-04 15:55:00,39.97,40.01,39.96,40.0,485855.0,32.876,32.9089,32.8678,32.9007,485855.0
2019-02-05 09:30:00,40.2,40.24,40.18,40.23,434445.0,33.0652,33.0981,33.0488,33.0899,434445.0
2019-02-05 09:35:00,40.23,40.23,40.2,40.21,134474.0,33.0899,33.0899,33.0652,33.0734,134474.0
2019-02-05 09:40:00,40.21,40.22,40.2,40.22,103162.0,33.0734,33.0817,33.0652,33.0817,103162.0
2019-02-05 09:45:00,40.21,40.22,40.19,40.2,69308.0,33.0734,33.0817,33.057,33.0652,69308.0
2019-02-05 09:50:00,40.21,40.23,40.2,40.23,37231.0,33.0734,33.0899,33.0652,33.0899,37231.0
2019-02-05 09:55:00,40.23,40.23,40.21,40.21,48788.0,33.0899,33.0899,33.0734,33.0734,48788.0
2019-02-05 10:00:00,40.22,40.22,40.19,40.2,125175.0,33.0817,33.0817,33.057,33.0652,125175.0
2019-02-05 10:05:00,40.19,40.21,40.18,40.19,65738.0,33.057,33.0734,33.0488,33.057,65738.0
2019-02-05 10:10:00,40.19,40.2,40.16,40.19,182569.0,33.057,33.0652,33.0323,33.057,182569.0
2019-02-05 10:15:00,40.19,40.22,40.18,40.2,67496.0,33.057,33.0817,33.0488,33.0652,67496.0
2019-02-05 10:20:00,40.21,40.22,40.2,40.2,72550.0,33.0734,33.0817,33.0652,33.0652,72550.0
2019-02-05 10:25:00,40.21,40.24,40.2,40.23,45499.0,33.0734,33.0981,33.0652,33.0899,45499.0
2019-02-05 10:30:00,40.24,40.26,40.23,40.26,108802.0,33.0981,33.1146,33.0899,33.1146,108802.0
2019-02-05 10:35:00,40.25,40.28,40.24,40.26,64844.0,33.1063,33.131,33.0981,33.1146,64844.0
2019-02-05 10:40:00,40.26,40.28,40.25,40.28,40734.0,33.1146,33.131,33.1063,33.131,40734.0
2019-02-05 10:45:00,40.27,40.28,40.26,40.27,59475.0,33.1228,33.131,33.1146,33.1228,59475.0
2019-02-05 10:50:00,40.27,40.29,40.26,40.28,44321.0,33.1228,33.1392,33.1146,33.131,44321.0
2019-02-05 10:55:00,40.28,40.29,40.27,40.29,98325.0,33.131,33.1392,33.1228,33.1392,98325.0
2019-02-05 11:00:00,40.28,40.3,40.28,40.29,75957.0,33.131,33.1475,33.131,33.1392,75957.0
2019-02-05 11:05:00,40.3,40.31,40.26,40.28,202391.0,33.1475,33.1557,33.1146,33.131,202391.0
2019-02-05 11:10:00,40.27,40.27,40.24,40.24,100663.0,33.1228,33.1228,33.0981,33.0981,100663.0
2019-02-05 11:15:00,40.24,40.27,40.24,40.26,110651.0,33.0981,33.1228,33.0981,33.1146,110651.0
2019-02-05 11:20:00,40.26,40.27,40.25,40.26,85400.0,33.1146,33.1228,33.1063,33.1146,85400.0
2019-02-05 11:25:00,40.25,40.26,40.23,40.25,142743.0,33.1063,33.1146,33.0899,33.1063,142743.0
2019-02-05 11:30:00,40.26,40.29,40.25,40.29,150971.0,33.1146,33.1392,33.1063,33.1392,150971.0
2019-02-05 11:35:00,40.28,40.3,40.28,40.3,133938.0,33.131,33.1475,33.131,33.1475,133938.0
2019-02-05 11:40:00,40.29,40.31,40.29,40.29,154503.0,33.1392,33.1557,33.1392,33.1392,154503.0
2019-02-05 11:45:00,40.29,40.3,40.27,40.28,138709.0,33.1392,33.1475,33.1228,33.131,138709.0
2019-02-05 11:50:00,40.28,40.29,40.27,40.29,93420.0,33.131,33.1392,33.1228,33.1392,93420.0
2019-02-05 11:55:00,40.29,40.31,40.28,40.3,189917.0,33.1392,33.1557,33.131,33.1475,189917.0
2019-02-05 12:00:00,40.3,40.3,40.28,40.29,124344.0,33.1475,33.1475,33.131,33.1392,124344.0
2019-02-05 12:05:00,40.3,40.3,40.27,40.28,75443.0,33.1475,33.1475,33.1228,33.131,75443.0
2019-02-05 12:10:00,40.28,40.29,40.26,40.29,165847.0,33.131,33.1392,33.1146,33.1392,165847.0
2019-02-05 12:15:00,40.29,40.29,40.27,40.28,121691.0,33.1392,33.1392,33.1228,33.131,121691.0
2019-02-05 12:20:00,40.27,40.27,40.24,40.25,197818.0,33.1228,33.1228,33.0981,33.1063,197818.0
2019-02-05 12:25:00,40.25,40.26,40.24,40.25,71783.0,33.1063,33.1146,33.0981,33.1063,71783.0
2019-02-05 12:30:00,40.26,40.26,40.24,40.25,73422.0,33.1146,33.1146,33.0981,33.1063,73422.0
2019-02-05 12:35:00,40.26,40.27,40.25,40.27,71585.0,33.1146,33.1228,33.1063,33.1228,71585.0
2019-02-05 12:40:00,40.26,40.27,40.25,40.26,61845.0,33.1146,33.1228,33.1063,33.1146,61845.0
2019-02-05 12:45:00,40.26,40.26,40.24,40.24,110061.0,33.1146,33.1146,33.0981,33.0981,110061.0
2019-02-05 12:50:00,40.24,40.25,40.22,40.23,53692.0,33.0981,33.1063,33.0817,33.0899,53692.0
2019-02-05 12:55:00,40.23,40.23,40.21,40.22,48044.0,33.0899,33.0899,33.0734,33.0817,48044.0
2019-02-05 13:00:00,40.23,40.25,40.22,40.24,86620.0,33.0899,33.1063,33.0817,33.0981,86620.0
2019-02-05 13:05:00,40.23,40.24,40.21,40.22,62163.0,33.0899,33.0981,33.0734,33.0817,62163.0
2019-02-05 13:10:00,40.21,40.24,40.21,40.22,97056.0,33.0734,33.0981,33.0734,33.0817,97056.0
2019-02-05 13:15:00,40.23,40.23,40.21,40.22,143306.0,33.0899,33.0899,33.0734,33.0817,143306.0
2019-02-05 13:20:00,40.23,40.25,40.23,40.24,63243.0,33.0899,33.1063,33.0899,33.0981,63243.0
2019-02-05 13:25:00,40.25,40.26,40.24,40.26,70417.0,33.1063,33.1146,33.0981,33.1146,70417.0
2019-02-05 13:30:00,40.25,40.26,40.25,40.26,25991.0,33.1063,33.1146,33.1063,33.1146,25991.0
2019-02-05 13:35:00,40.26,40.26,40.24,40.26,69906.0,33.1146,33.1146,33.0981,33.1146,69906.0
2019-02-05 13:40:00,40.26,40.26,40.25,40.26,41213.0,33.1146,33.1146,33.1063,33.1146,41213.0
2019-02-05 13:45:00,40.25,40.26,40.25,40.25,80499.0,33.1063,33.1146,33.1063,33.1063,80499.0
2019-02-05 13:50:00,40.26,40.27,40.25,40.26,93738.0,33.1146,33.1228,33.1063,33.1146,93738.0
2019-02-05 13:55:00,40.25,40.26,40.25,40.26,104109.0,33.1063,33.1146,33.1063,33.1146,104109.0
2019-02-05 14:00:00,40.26,40.29,40.25,40.29,330991.0,33.1146,33.1392,33.1063,33.1392,330991.0
2019-02-05 14:05:00,40.29,40.3,40.28,40.3,113056.0,33.1392,33.1475,33.131,33.1475,113056.0
2019-02-05 14:10:00,40.3,40.3,40.28,40.29,126953.0,33.1475,33.1475,33.131,33.1392,126953.0
2019-02-05 14:15:00,40.3,40.3,40.29,40.3,90935.0,33.1475,33.1475,33.1392,33.1475,90935.0
2019-02-05 14:20:00,40.29,40.3,40.28,40.29,98164.0,33.1392,33.1475,33.131,33.1392,98164.0
2019-02-05 14:25:00,40.29,40.3,40.28,40.28,222445.0,33.1392,33.1475,33.131,33.131,222445.0
2019-02-05 14:30:00,40.29,40.29,40.27,40.28,105561.0,33.1392,33.1392,33.1228,33.131,105561.0
2019-02-05 14:35:00,40.29,40.29,40.27,40.27,74743.0,33.1392,33.1392,33.1228,33.1228,74743.0
2019-02-05 14:40:00,40.27,40.28,40.27,40.27,34518.0,33.1228,33.131,33.1228,33.1228,34518.0
2019-02-05 14:45:00,40.27,40.3,40.27,40.29,84506.0,33.1228,33.1475,33.1228,33.1392,84506.0
2019-02-05 14:50:00,40.29,40.3,40.29,40.29,178514.0,33.1392,33.1475,33.1392,33.1392,178514.0
2019-02-05 14:55:00,40.29,40.3,40.29,40.29,61730.0,33.1392,33.1475,33.1392,33.1392,61730.0
2019-02-05 15:00:00,40.29,40.3,40.29,40.29,60591.0,33.1392,33.1475,33.1392,33.1392,60591.0
2019-02-05 15:05:00,40.29,40.3,40.28,40.29,89069.0,33.1392,33.1475,33.131,33.1392,89069.0
2019-02-05 15:10:00,40.29,40.3,40.28,40.29,56092.0,33.1392,33.1475,33.131,33.1392,56092.0
2019-02-05 15:15:00,40.29,40.29,40.28,40.29,102030.0,33.1392,33.1392,33.131,33.1392,102030.0
2019-02-05 15:20:00,40.29,40.29,40.28,40.29,101317.0,33.1392,33.1392,33.131,33.1392,101317.0
2019-02-05 15:25:00,40.29,40.31,40.28,40.3,97237.0,33.1392,33.1557,33.131,33.1475,97237.0
2019-02-05 15:30:00,40.31,40.31,40.3,40.31,109064.0,33.1557,33.1557,33.1475,33.1557,109064.0
2019-02-05 15:35:00,40.3,40.31,40.29,40.3,130679.0,33.1475,33.1557,33.1392,33.1475,130679.0
2019-02-05 15:40:00,40.31,40.31,40.29,40.3,268123.0,33.1557,33.1557,33.1392,33.1475,268123.0
2019-02-05 15:45:00,40.3,40.3,40.27,40.27,109736.0,33.1475,33.1475,33.1228,33.1228,109736.0
2019-02-05 15:50:00,40.27,40.28,40.25,40.25,107767.0,33.1228,33.131,33.1063,33.1063,107767.0
2019-02-05 15:55:00,40.26,40.31,40.25,40.31,424509.0,33.1146,33.1557,33.1063,33.1557,424509.0
2019-02-06 09:30:00,40.19,40.22,40.16,40.21,211561.0,33.057,33.0817,33.0323,33.0734,211561.0
2019-02-06 09:35:00,40.21,40.22,40.16,40.18,100419.0,33.0734,33.0817,33.0323,33.0488,100419.0
2019-02-06 09:40:00,40.18,40.21,40.17,40.21,29580.0,33.0488,33.0734,33.0405,33.0734,29580.0
2019-02-06 09:45:00,40.2,40.23,40.2,40.22,42521.0,33.0652,33.0899,33.0652,33.0817,42521.0
2019-02-06 09:50:00,40.22,40.23,40.21,40.23,50402.0,33.0817,33.0899,33.0734,33.0899,50402.0
2019-02-06 09:55:00,40.22,40.23,40.2,40.21,65693.0,33.0817,33.0899,33.0652,33.0734,65693.0
2019-02-06 10:00:00,40.2,40.21,40.17,40.18,132710.0,33.0652,33.0734,33.0405,33.0488,132710.0
2019-02-06 10:05:00,40.19,40.21,40.17,40.17,71829.0,33.057,33.0734,33.0405,33.0405,71829.0
2019-02-06 10:10:00,40.17,40.17,40.14,40.15,134940.0,33.0405,33.0405,33.0159,33.0241,134940.0
2019-02-06 10:15:00,40.15,40.16,40.13,40.16,53871.0,33.0241,33.0323,33.0076,33.0323,53871.0
2019-02-06 10:20:00,40.16,40.16,40.13,40.16,106048.0,33.0323,33.0323,33.0076,33.0323,106048.0
2019-02-06 10:25:00,40.16,40.18,40.15,40.16,52934.0,33.0323,33.0488,33.0241,33.0323,52934.0
2019-02-06 10:30:00,40.16,40.18,40.14,40.16,32832.0,33.0323,33.0488,33.0159,33.0323,32832.0
2019-02-06 10:35:00,40.17,40.2,40.16,40.2,67173.0,33.0405,33.0652,33.0323,33.0652,67173.0
2019-02-06 10:40:00,40.19,40.21,40.18,40.2,67262.0,33.057,33.0734,33.0488,33.0652,67262.0
2019-02-06 10:45:00,40.21,40.22,40.2,40.21,85268.0,33.0734,33.0817,33.0652,33.0734,85268.0
2019-02-06 10:50:00,40.2,40.22,40.18,40.21,69168.0,33.0652,33.0817,33.0488,33.0734,69168.0
2019-02-06 10:55:00,40.21,40.22,40.19,40.2,49173.0,33.0734,33.0817,33.057,33.0652,49173.0
2019-02-06 11:00:00,40.21,40.21,40.18,40.19,74874.0,33.0734,33.0734,33.0488,33.057,74874.0
2019-02-06 11:05:00,40.19,40.21,40.18,40.18,34108.0,33.057,33.0734,33.0488,33.0488,34108.0
2019-02-06 11:10:00,40.19,40.19,40.15,40.16,70694.0,33.057,33.057,33.0241,33.0323,70694.0
2019-02-06 11:15:00,40.16,40.17,40.14,40.14,105520.0,33.0323,33.0405,33.0159,33.0159,105520.0
2019-02-06 11:20:00,40.15,40.17,40.14,40.15,161268.0,33.0241,33.0405,33.0159,33.0241,161268.0
2019-02-06 11:25:00,40.15,40.15,40.13,40.14,76185.0,33.0241,33.0241,33.0076,33.0159,76185.0
2019-02-06 11:30:00,40.14,40.17,40.13,40.15,97567.0,33.0159,33.0405,33.0076,33.0241,97567.0
2019-02-06 11:35:00,40.15,40.16,40.13,40.16,74129.0,33.0241,33.0323,33.0076,33.0323,74129.0
2019-02-06 11:40:00,40.16,40.17,40.15,40.16,49898.0,33.0323,33.0405,33.0241,33.0323,49898.0
2019-02-06 11:45:00,40.16,40.17,40.14,40.14,43726.0,33.0323,33.0405,33.0159,33.0159,43726.0
2019-02-06 11:50:00,40.15,40.15,40.11,40.12,42478.0,33.0241,33.0241,32.9912,32.9994,42478.0
2019-02-06 11:55:00,40.11,40.13,40.1,40.11,78995.0,32.9912,33.0076,32.983,32.9912,78995.0
2019-02-06 12:00:00,40.11,40.14,40.1,40.14,65767.0,32.9912,33.0159,32.983,33.0159,65767.0
2019-02-06 12:05:00,40.14,40.14,40.1,40.1,42528.0,33.0159,33.0159,32.983,32.983,42528.0
2019-02-06 12:10:00,40.1,40.12,40.09,40.12,81520.0,32.983,32.9994,32.9747,32.9994,81520.0
2019-02-06 12:15:00,40.12,40.12,40.1,40.12,83834.0,32.9994,32.9994,32.983,32.9994,83834.0
2019-02-06 12:20:00,40.12,40.12,40.11,40.12,48665.0,32.9994,32.9994,32.9912,32.9994,48665.0
2019-02-06 12:25:00,40.12,40.13,40.11,40.12,42544.0,32.9994,33.0076,32.9912,32.9994,42544.0
2019-02-06 12:30:00,40.12,40.13,40.11,40.13,31707.0,32.9994,33.0076,32.9912,33.0076,31707.0
2019-02-06 12:35:00,40.12,40.14,40.12,40.14,145276.0,32.9994,33.0159,32.9994,33.0159,145276.0
2019-02-06 12:40:00,40.14,40.14,40.13,40.14,45272.0,33.0159,33.0159,33.0076,33.0159,45272.0
2019-02-06 12:45:00,40.14,40.14,40.11,40.13,85680.0,33.0159,33.0159,32.9912,33.0076,85680.0
2019-02-06 12:50:00,40.13,40.15,40.12,40.14,610156.0,33.0076,33.0241,32.9994,33.0159,610156.0
2019-02-06 12:55:00,40.14,40.14,40.13,40.14,55464.0,33.0159,33.0159,33.0076,33.0159,55464.0
2019-02-06 13:00:00,40.14,40.15,40.11,40.12,118341.0,33.0159,33.0241,32.9912,32.9994,118341.0
2019-02-06 13:05:00,40.12,40.13,40.11,40.12,129116.0,32.9994,33.0076,32.9912,32.9994,129116.0
2019-02-06 13:10:00,40.12,40.13,40.11,40.11,71340.0,32.9994,33.0076,32.9912,32.9912,71340.0
2019-02-06 13:15:00,40.12,40.12,40.1,40.11,117806.0,32.9994,32.9994,32.983,32.9912,117806.0
2019-02-06 13:20:00,40.11,40.11,40.09,40.09,52382.0,32.9912,32.9912,32.9747,32.9747,52382.0
2019-02-06 13:25:00,40.09,40.1,40.08,40.09,71290.0,32.9747,32.983,32.9665,32.9747,71290.0
2019-02-06 13:30:00,40.09,40.1,40.09,40.1,26476.0,32.9747,32.983,32.9747,32.983,26476.0
2019-02-06 13:35:00,40.1,40.11,40.09,40.11,33822.0,32.983,32.9912,32.9747,32.9912,33822.0
2019-02-06 13:40:00,40.1,40.11,40.1,40.1,25535.0,32.983,32.9912,32.983,32.983,25535.0
2019-02-06 13:45:00,40.1,40.11,40.09,40.1,96249.0,32.983,32.9912,32.9747,32.983,96249.0
2019-02-06 13:50:00,40.1,40.1,40.09,40.09,50193.0,32.983,32.983,32.9747,32.9747,50193.0
2019-02-06 13:55:00,40.09,40.1,40.08,40.09,35888.0,32.9747,32.983,32.9665,32.9747,35888.0
2019-02-06 14:00:00,40.08,40.09,40.06,40.07,50851.0,32.9665,32.9747,32.9501,32.9583,50851.0
2019-02-06 14:05:00,40.08,40.08,40.06,40.07,156931.0,32.9665,32.9665,32.9501,32.9583,156931.0
2019-02-06 14:10:00,40.06,40.07,40.05,40.05,40970.0,32.9501,32.9583,32.9418,32.9418,40970.0
2019-02-06 14:15:00,40.06,40.07,40.04,40.06,262542.0,32.9501,32.9583,32.9336,32.9501,262542.0
2019-02-06 14:20:00,40.06,40.06,40.05,40.06,103003.0,32.9501,32.9501,32.9418,32.9501,103003.0
2019-02-06 14:25:00,40.05,40.06,40.05,40.05,31184.0,32.9418,32.9501,32.9418,32.9418,31184.0
2019-02-06 14:30:00,40.05,40.05,40.03,40.05,158559.0,32.9418,32.9418,32.9254,32.9418,158559.0
2019-02-06 14:35:00,40.05,40.05,40.02,40.02,82772.0,32.9418,32.9418,32.9172,32.9172,82772.0
2019-02-06 14:40:00,40.02,40.05,40.02,40.05,91374.0,32.9172,32.9418,32.9172,32.9418,91374.0
2019-02-06 14:45:00,40.04,40.05,40.04,40.05,56337.0,32.9336,32.9418,32.9336,32.9418,56337.0
2019-02-06 14:50:00,40.05,40.05,40.04,40.05,59646.0,32.9418,32.9418,32.9336,32.9418,59646.0
2019-02-06 14:55:00,40.05,40.07,40.04,40.06,205186.0,32.9418,32.9583,32.9336,32.9501,205186.0
2019-02-06 15:00:00,40.05,40.07,40.05,40.05,104350.0,32.9418,32.9583,32.9418,32.9418,104350.0
2019-02-06 15:05:00,40.05,40.06,40.05,40.05,300781.0,32.9418,32.9501,32.9418,32.9418,300781.0
2019-02-06 15:10:00,40.06,40.06,40.04,40.06,92464.0,32.9501,32.9501,32.9336,32.9501,92464.0
2019-02-06 15:15:00,40.05,40.06,40.04,40.06,89618.0,32.9418,32.9501,32.9336,32.9501,89618.0
2019-02-06 15:20:00,40.05,40.07,40.05,40.07,111034.0,32.9418,32.9583,32.9418,32.9583,111034.0
2019-02-06 15:25:00,40.06,40.07,40.06,40.07,179235.0,32.9501,32.9583,32.9501,32.9583,179235.0
2019-02-06 15:30:00,40.07,40.07,40.05,40.05,128085.0,32.9583,32.9583,32.9418,32.9418,128085.0
2019-02-06 15:35:00,40.05,40.07,40.05,40.07,197726.0,32.9418,32.9583,32.9418,32.9583,197726.0
2019-02-06 15:40:00,40.07,40.08,40.06,40.07,117892.0,32.9583,32.9665,32.9501,32.9583,117892.0
2019-02-06 15:45:00,40.06,40.08,40.06,40.08,169191.0,32.9501,32.9665,32.9501,32.9665,169191.0
2019-02-06 15:50:00,40.08,40.08,40.06,40.07,86173.0,32.9665,32.9665,32.9501,32.9583,86173.0
2019-02-06 15:55:00,40.07,40.07,40.05,40.06,412912.0,32.9583,32.9583,32.9418,32.9501,412912.0
2019-02-07 09:30:00,39.74,39.8,39.72,39.73,225619.0,32.6869,32.7362,32.6704,32.6786,225619.0
2019-02-07 09:35:00,39.72,39.73,39.67,39.69,110732.0,32.6704,32.6786,32.6293,32.6457,110732.0
2019-02-07 09:40:00,39.69,39.7,39.68,39.68,59809.0,32.6457,32.654,32.6375,32.6375,59809.0
2019-02-07 09:45:00,39.68,39.7,39.66,39.67,65132.0,32.6375,32.654,32.6211,32.6293,65132.0
2019-02-07 09:50:00,39.67,39.7,39.67,39.69,110917.0,32.6293,32.654,32.6293,32.6457,110917.0
2019-02-07 09:55:00,39.68,39.71,39.68,39.71,106525.0,32.6375,32.6622,32.6375,32.6622,106525.0
2019-02-07 10:00:00,39.71,39.72,39.65,39.67,148896.0,32.6622,32.6704,32.6128,32.6293,148896.0
2019-02-07 10:05:00,39.66,39.7,39.65,39.69,41419.0,32.6211,32.654,32.6128,32.6457,41419.0
2019-02-07 10:10:00,39.69,39.73,39.68,39.72,131123.0,32.6457,32.6786,32.6375,32.6704,131123.0
2019-02-07 10:15:00,39.72,39.73,39.68,39.7,136334.0,32.6704,32.6786,32.6375,32.654,136334.0
2019-02-07 10:20:00,39.69,39.75,39.68,39.75,157027.0,32.6457,32.6951,32.6375,32.6951,157027.0
2019-02-07 10:25:00,39.75,39.77,39.74,39.76,62935.0,32.6951,32.7115,32.6869,32.7033,62935.0
2019-02-07 10:30:00,39.76,39.8,39.76,39.79,113884.0,32.7033,32.7362,32.7033,32.728,113884.0
2019-02-07 10:35:00,39.8,39.8,39.76,39.78,164571.0,32.7362,32.7362,32.7033,32.7198,164571.0
2019-02-07 10:40:00,39.77,39.79,39.73,39.74,110204.0,32.7115,32.728,32.6786,32.6869,110204.0
2019-02-07 10:45:00,39.74,39.76,39.71,39.71,59571.0,32.6869,32.7033,32.6622,32.6622,59571.0
2019-02-07 10:50:00,39.71,39.72,39.65,39.68,124986.0,32.6622,32.6704,32.6128,32.6375,124986.0
2019-02-07 10:55:00,39.67,39.68,39.64,39.64,205320.0,32.6293,32.6375,32.6046,32.6046,205320.0
2019-02-07 11:00:00,39.65,39.67,39.64,39.66,81592.0,32.6128,32.6293,32.6046,32.6211,81592.0
2019-02-07 11:05:00,39.67,39.67,39.62,39.62,228885.0,32.6293,32.6293,32.5882,32.5882,228885.0
2019-02-07 11:10:00,39.62,39.64,39.6,39.61,101123.0,32.5882,32.6046,32.5717,32.5799,101123.0
2019-02-07 11:15:00,39.61,39.63,39.6,39.6,157005.0,32.5799,32.5964,32.5717,32.5717,157005.0
2019-02-07 11:20:00,39.6,39.6,39.56,39.57,126000.0,32.5717,32.5717,32.5388,32.547,126000.0
2019-02-07 11:25:00,39.56,39.58,39.53,39.55,186889.0,32.5388,32.5553,32.5141,32.5306,186889.0
2019-02-07 11:30:00,39.55,39.55,39.48,39.49,307198.0,32.5306,32.5306,32.473,32.4812,307198.0
2019-02-07 11:35:00,39.49,39.53,39.47,39.51,188425.0,32.4812,32.5141,32.4648,32.4977,188425.0
2019-02-07 11:40:00,39.52,39.54,39.5,39.52,105455.0,32.5059,32.5224,32.4895,32.5059,105455.0
2019-02-07 11:45:00,39.51,39.53,39.49,39.5,73913.0,32.4977,32.5141,32.4812,32.4895,73913.0
2019-02-07 11:50:00,39.5,39.54,39.47,39.51,118841.0,32.4895,32.5224,32.4648,32.4977,118841.0
2019-02-07 11:55:00,39.51,39.52,39.47,39.48,241700.0,32.4977,32.5059,32.4648,32.473,241700.0
2019-02-07 12:00:00,39.48,39.49,39.45,39.47,184893.0,32.473,32.4812,32.4483,32.4648,184893.0
2019-02-07 12:05:00,39.47,39.52,39.46,39.52,72068.0,32.4648,32.5059,32.4566,32.5059,72068.0
2019-02-07 12:10:00,39.52,39.53,39.5,39.51,141028.0,32.5059,32.5141,32.4895,32.4977,141028.0
2019-02-07 12:15:00,39.51,39.53,39.49,39.52,65013.0,32.4977,32.5141,32.4812,32.5059,65013.0
2019-02-07 12:20:00,39.52,39.54,39.52,39.54,79264.0,32.5059,32.5224,32.5059,32.5224,79264.0
2019-02-07 12:25:00,39.53,39.54,39.51,39.52,283527.0,32.5141,32.5224,32.4977,32.5059,283527.0
2019-02-07 12:30:00,39.53,39.55,39.52,39.54,103348.0,32.5141,32.5306,32.5059,32.5224,103348.0
2019-02-07 12:35:00,39.55,39.56,39.53,39.54,55852.0,32.5306,32.5388,32.5141,32.5224,55852.0
2019-02-07 12:40:00,39.55,39.55,39.48,39.48,105315.0,32.5306,32.5306,32.473,32.473,105315.0
2019-02-07 12:45:00,39.48,39.48,39.46,39.48,70614.0,32.473,32.473,32.4566,32.473,70614.0
2019-02-07 12:50:00,39.47,39.47,39.44,39.45,31518.0,32.4648,32.4648,32.4401,32.4483,31518.0
2019-02-07 12:55:00,39.45,39.47,39.43,39.46,44176.0,32.4483,32.4648,32.4319,32.4566,44176.0
2019-02-07 13:00:00,39.46,39.52,39.45,39.51,60906.0,32.4566,32.5059,32.4483,32.4977,60906.0
2019-02-07 13:05:00,39.52,39.54,39.52,39.53,83962.0,32.5059,32.5224,32.5059,32.5141,83962.0
2019-02-07 13:10:00,39.53,39.54,39.51,39.52,67289.0,32.5141,32.5224,32.4977,32.5059,67289.0
2019-02-07 13:15:00,39.53,39.54,39.51,39.52,40025.0,32.5141,32.5224,32.4977,32.5059,40025.0
2019-02-07 13:20:00,39.51,39.54,39.51,39.54,40008.0,32.4977,32.5224,32.4977,32.5224,40008.0
2019-02-07 13:25:00,39.54,39.56,39.53,39.55,42381.0,32.5224,32.5388,32.5141,32.5306,42381.0
2019-02-07 13:30:00,39.55,39.58,39.54,39.58,114679.0,32.5306,32.5553,32.5224,32.5553,114679.0
2019-02-07 13:35:00,39.58,39.59,39.56,39.57,52821.0,32.5553,32.5635,32.5388,32.547,52821.0
2019-02-07 13:40:00,39.57,39.57,39.54,39.55,168455.0,32.547,32.547,32.5224,32.5306,168455.0
2019-02-07 13:45:00,39.55,39.57,39.54,39.55,84155.0,32.5306,32.547,32.5224,32.5306,84155.0
2019-02-07 13:50:00,39.56,39.57,39.54,39.57,73537.0,32.5388,32.547,32.5224,32.547,73537.0
2019-02-07 13:55:00,39.56,39.58,39.54,39.55,77258.0,32.5388,32.5553,32.5224,32.5306,77258.0
2019-02-07 14:00:00,39.55,39.56,39.53,39.55,79894.0,32.5306,32.5388,32.5141,32.5306,79894.0
2019-02-07 14:05:00,39.55,39.55,39.52,39.52,144429.0,32.5306,32.5306,32.5059,32.5059,144429.0
2019-02-07 14:10:00,39.53,39.53,39.5,39.5,92094.0,32.5141,32.5141,32.4895,32.4895,92094.0
2019-02-07 14:15:00,39.49,39.51,39.47,39.49,434482.0,32.4812,32.4977,32.4648,32.4812,434482.0
2019-02-07 14:20:00,39.5,39.51,39.49,39.5,63850.0,32.4895,32.4977,32.4812,32.4895,63850.0
2019-02-07 14:25:00,39.51,39.56,39.5,39.56,98786.0,32.4977,32.5388,32.4895,32.5388,98786.0
2019-02-07 14:30:00,39.56,39.56,39.54,39.55,71804.0,32.5388,32.5388,32.5224,32.5306,71804.0
2019-02-07 14:35:00,39.55,39.57,39.53,39.53,51742.0,32.5306,32.547,32.5141,32.5141,51742.0
2019-02-07 14:40:00,39.53,39.55,39.53,39.54,48828.0,32.5141,32.5306,32.5141,32.5224,48828.0
2019-02-07 14:45:00,39.54,39.55,39.52,39.53,83498.0,32.5224,32.5306,32.5059,32.5141,83498.0
2019-02-07 14:50:00,39.52,39.55,39.51,39.54,180367.0,32.5059,32.5306,32.4977,32.5224,180367.0
2019-02-07 14:55:00,39.54,39.56,39.53,39.54,72594.0,32.5224,32.5388,32.5141,32.5224,72594.0
2019-02-07 15:00:00,39.54,39.58,39.53,39.53,169069.0,32.5224,32.5553,32.5141,32.5141,169069.0
2019-02-07 15:05:00,39.54,39.55,39.52,39.54,73371.0,32.5224,32.5306,32.5059,32.5224,73371.0
2019-02-07 15:10:00,39.54,39.55,39.52,39.55,97523.0,32.5224,32.5306,32.5059,32.5306,97523.0
2019-02-07 15:15:00,39.55,39.56,39.53,39.54,133630.0,32.5306,32.5388,32.5141,32.5224,133630.0
2019-02-07 15:20:00,39.55,39.56,39.53,39.54,61750.0,32.5306,32.5388,32.5141,32.5224,61750.0
2019-02-07 15:25:00,39.54,39.55,39.53,39.55,64045.0,32.5224,32.5306,32.5141,32.5306,64045.0
2019-02-07 15:30:00,39.55,39.55,39.51,39.52,109522.0,32.5306,32.5306,32.4977,32.5059,109522.0
2019-02-07 15:35:00,39.52,39.54,39.51,39.54,219840.0,32.5059,32.5224,32.4977,32.5224,219840.0
2019-02-07 15:40:00,39.54,39.59,39.53,39.59,225683.0,32.5224,32.5635,32.5141,32.5635,225683.0
2019-02-07 15:45:00,39.58,39.59,39.56,39.56,137829.0,32.5553,32.5635,32.5388,32.5388,137829.0
2019-02-07 15:50:00,39.57,39.58,39.56,39.57,110268.0,32.547,32.5553,32.5388,32.547,110268.0
2019-02-07 15:55:00,39.56,39.57,39.54,39.55,211399.0,32.5388,32.547,32.5224,32.5306,211399.0
2019-02-08 09:30:00,39.27,39.33,39.27,39.31,325750.0,32.3003,32.3496,32.3003,32.3332,325750.0
2019-02-08 09:35:00,39.31,39.34,39.29,39.3,129098.0,32.3332,32.3579,32.3167,32.325,129098.0
2019-02-08 09:40:00,39.3,39.32,39.29,39.29,30698.0,32.325,32.3414,32.3167,32.3167,30698.0
2019-02-08 09:45:00,39.29,39.3,39.24,39.3,177678.0,32.3167,32.325,32.2756,32.325,177678.0
2019-02-08 09:50:00,39.3,39.31,39.25,39.25,120685.0,32.325,32.3332,32.2838,32.2838,120685.0
2019-02-08 09:55:00,39.26,39.27,39.22,39.23,84694.0,32.2921,32.3003,32.2592,32.2674,84694.0
2019-02-08 10:00:00,39.23,39.25,39.21,39.23,121095.0,32.2674,32.2838,32.2509,32.2674,121095.0
2019-02-08 10:05:00,39.23,39.29,39.23,39.27,47523.0,32.2674,32.3167,32.2674,32.3003,47523.0
2019-02-08 10:10:00,39.26,39.28,39.21,39.21,144674.0,32.2921,32.3085,32.2509,32.2509,144674.0
2019-02-08 10:15:00,39.22,39.23,39.19,39.2,97448.0,32.2592,32.2674,32.2345,32.2427,97448.0
2019-02-08 10:20:00,39.19,39.22,39.19,39.21,114912.0,32.2345,32.2592,32.2345,32.2509,114912.0
2019-02-08 10:25:00,39.21,39.23,39.19,39.22,95447.0,32.2509,32.2674,32.2345,32.2592,95447.0
2019-02-08 10:30:00,39.21,39.26,39.2,39.24,122832.0,32.2509,32.2921,32.2427,32.2756,122832.0
2019-02-08 10:35:00,39.23,39.25,39.22,39.25,138381.0,32.2674,32.2838,32.2592,32.2838,138381.0
2019-02-08 10:40:00,39.25,39.28,39.22,39.22,154218.0,32.2838,32.3085,32.2592,32.2592,154218.0
2019-02-08 10:45:00,39.22,39.24,39.2,39.21,151162.0,32.2592,32.2756,32.2427,32.2509,151162.0
2019-02-08 10:50:00,39.2,39.22,39.17,39.18,80087.0,32.2427,32.2592,32.218,32.2263,80087.0
2019-02-08 10:55:00,39.18,39.19,39.16,39.18,65101.0,32.2263,32.2345,32.2098,32.2263,65101.0
2019-02-08 11:00:00,39.18,39.19,39.14,39.16,133264.0,32.2263,32.2345,32.1934,32.2098,133264.0
2019-02-08 11:05:00,39.16,39.17,39.14,39.17,93038.0,32.2098,32.218,32.1934,32.218,93038.0
2019-02-08 11:10:00,39.17,39.18,39.15,39.18,100965.0,32.218,32.2263,32.2016,32.2263,100965.0
2019-02-08 11:15:00,39.18,39.2,39.17,39.17,60333.0,32.2263,32.2427,32.218,32.218,60333.0
2019-02-08 11:20:00,39.18,39.21,39.16,39.21,83069.0,32.2263,32.2509,32.2098,32.2509,83069.0
2019-02-08 11:25:00,39.21,39.21,39.19,39.19,127830.0,32.2509,32.2509,32.2345,32.2345,127830.0
2019-02-08 11:30:00,39.19,39.21,39.17,39.19,146395.0,32.2345,32.2509,32.218,32.2345,146395.0
2019-02-08 11:35:00,39.19,39.2,39.18,39.2,111182.0,32.2345,32.2427,32.2263,32.2427,111182.0
2019-02-08 11:40:00,39.2,39.23,39.19,39.22,105656.0,32.2427,32.2674,32.2345,32.2592,105656.0
2019-02-08 11:45:00,39.23,39.24,39.18,39.21,84564.0,32.2674,32.2756,32.2263,32.2509,84564.0
2019-02-08 11:50:00,39.2,39.24,39.19,39.24,163767.0,32.2427,32.2756,32.2345,32.2756,163767.0
2019-02-08 11:55:00,39.23,39.26,39.22,39.25,218665.0,32.2674,32.2921,32.2592,32.2838,218665.0
2019-02-08 12:00:00,39.25,39.26,39.23,39.23,60514.0,32.2838,32.2921,32.2674,32.2674,60514.0
2019-02-08 12:05:00,39.24,39.26,39.22,39.22,99504.0,32.2756,32.2921,32.2592,32.2592,99504.0
2019-02-08 12:10:00,39.23,39.24,39.21,39.22,86222.0,32.2674,32.2756,32.2509,32.2592,86222.0
2019-02-08 12:15:00,39.23,39.25,39.22,39.24,74832.0,32.2674,32.2838,32.2592,32.2756,74832.0
2019-02-08 12:20:00,39.25,39.26,39.23,39.25,70124.0,32.2838,32.2921,32.2674,32.2838,70124.0
2019-02-08 12:25:00,39.25,39.26,39.24,39.26,26654.0,32.2838,32.2921,32.2756,32.2921,26654.0
2019-02-08 12:30:00,39.26,39.29,39.26,39.27,41247.0,32.2921,32.3167,32.2921,32.3003,41247.0
2019-02-08 12:35:00,39.28,39.29,39.27,39.29,95767.0,32.3085,32.3167,32.3003,32.3167,95767.0
2019-02-08 12:40:00,39.28,39.3,39.28,39.29,61109.0,32.3085,32.325,32.3085,32.3167,61109.0
2019-02-08 12:45:00,39.3,39.32,39.29,39.31,27940.0,32.325,32.3414,32.3167,32.3332,27940.0
2019-02-08 12:50:00,39.32,39.32,39.29,39.29,75252.0,32.3414,32.3414,32.3167,32.3167,75252.0
2019-02-08 12:55:00,39.3,39.31,39.28,39.29,21137.0,32.325,32.3332,32.3085,32.3167,21137.0
2019-02-08 13:00:00,39.29,39.31,39.29,39.31,24115.0,32.3167,32.3332,32.3167,32.3332,24115.0
2019-02-08 13:05:00,39.3,39.31,39.29,39.3,29381.0,32.325,32.3332,32.3167,32.325,29381.0
2019-02-08 13:10:00,39.31,39.32,39.3,39.31,44382.0,32.3332,32.3414,32.325,32.3332,44382.0
2019-02-08 13:15:00,39.32,39.32,39.3,39.31,25809.0,32.3414,32.3414,32.325,32.3332,25809.0
2019-02-08 13:20:00,39.3,39.31,39.29,39.3,43342.0,32.325,32.3332,32.3167,32.325,43342.0
2019-02-08 13:25:00,39.29,39.3,39.28,39.3,34344.0,32.3167,32.325,32.3085,32.325,34344.0
2019-02-08 13:30:00,39.29,39.3,39.29,39.29,44104.0,32.3167,32.325,32.3167,32.3167,44104.0
2019-02-08 13:35:00,39.3,39.3,39.28,39.29,45330.0,32.325,32.325,32.3085,32.3167,45330.0
2019-02-08 13:40:00,39.29,39.31,39.28,39.31,279955.0,32.3167,32.3332,32.3085,32.3332,279955.0
2019-02-08 13:45:00,39.31,39.31,39.3,39.3,31948.0,32.3332,32.3332,32.325,32.325,31948.0
2019-02-08 13:50:00,39.31,39.32,39.3,39.3,122613.0,32.3332,32.3414,32.325,32.325,122613.0
2019-02-08 13:55:00,39.31,39.33,39.3,39.33,95658.0,32.3332,32.3496,32.325,32.3496,95658.0
2019-02-08 14:00:00,39.33,39.34,39.31,39.31,108543.0,32.3496,32.3579,32.3332,32.3332,108543.0
2019-02-08 14:05:00,39.32,39.34,39.31,39.34,101947.0,32.3414,32.3579,32.3332,32.3579,101947.0
2019-02-08 14:10:00,39.33,39.35,39.33,39.35,78154.0,32.3496,32.3661,32.3496,32.3661,78154.0
2019-02-08 14:15:00,39.35,39.36,39.34,39.34,94888.0,32.3661,32.3743,32.3579,32.3579,94888.0
2019-02-08 14:20:00,39.35,39.35,39.34,39.34,97122.0,32.3661,32.3661,32.3579,32.3579,97122.0
2019-02-08 14:25:00,39.35,39.35,39.34,39.35,32822.0,32.3661,32.3661,32.3579,32.3661,32822.0
2019-02-08 14:30:00,39.35,39.37,39.35,39.37,47155.0,32.3661,32.3825,32.3661,32.3825,47155.0
2019-02-08 14:35:00,39.37,39.37,39.36,39.37,98332.0,32.3825,32.3825,32.3743,32.3825,98332.0
2019-02-08 14:40:00,39.37,39.37,39.36,39.36,35482.0,32.3825,32.3825,32.3743,32.3743,35482.0
2019-02-08 14:45:00,39.37,39.38,39.36,39.38,95285.0,32.3825,32.3908,32.3743,32.3908,95285.0
2019-02-08 14:50:00,39.37,39.37,39.34,39.34,295468.0,32.3825,32.3825,32.3579,32.3579,295468.0
2019-02-08 14:55:00,39.35,39.36,39.34,39.34,59992.0,32.3661,32.3743,32.3579,32.3579,59992.0
2019-02-08 15:00:00,39.34,39.35,39.33,39.33,62329.0,32.3579,32.3661,32.3496,32.3496,62329.0
2019-02-08 15:05:00,39.34,39.35,39.33,39.34,108036.0,32.3579,32.3661,32.3496,32.3579,108036.0
2019-02-08 15:10:00,39.34,39.37,39.34,39.37,142250.0,32.3579,32.3825,32.3579,32.3825,142250.0
2019-02-08 15:15:00,39.37,39.37,39.34,39.36,83190.0,32.3825,32.3825,32.3579,32.3743,83190.0
2019-02-08 15:20:00,39.36,39.37,39.35,39.35,72262.0,32.3743,32.3825,32.3661,32.3661,72262.0
2019-02-08 15:25:00,39.36,39.36,39.33,39.34,81368.0,32.3743,32.3743,32.3496,32.3579,81368.0
2019-02-08 15:30:00,39.34,39.35,39.33,39.34,215121.0,32.3579,32.3661,32.3496,32.3579,215121.0
2019-02-08 15:35:00,39.34,39.35,39.33,39.34,238734.0,32.3579,32.3661,32.3496,32.3579,238734.0
2019-02-08 15:40:00,39.34,39.35,39.31,39.33,389147.0,32.3579,32.3661,32.3332,32.3496,389147.0
2019-02-08 15:45:00,39.33,39.34,39.32,39.32,210813.0,32.3496,32.3579,32.3414,32.3414,210813.0
2019-02-08 15:50:00,39.33,39.33,39.32,39.32,143557.0,32.3496,32.3496,32.3414,32.3414,143557.0
2019-02-08 15:55:00,39.32,39.4,39.32,39.4,370803.0,32.3414,32.4072,32.3414,32.4072,370803.0
2019-02-11 09:30:00,39.4,39.43,39.38,39.41,223064.0,32.4072,32.4319,32.3908,32.4154,223064.0
2019-02-11 09:35:00,39.41,39.43,39.41,39.41,76248.0,32.4154,32.4319,32.4154,32.4154,76248.0
2019-02-11 09:40:00,39.42,39.42,39.38,39.4,64105.0,32.4237,32.4237,32.3908,32.4072,64105.0
2019-02-11 09:45:00,39.4,39.41,39.38,39.39,74580.0,32.4072,32.4154,32.3908,32.399,74580.0
2019-02-11 09:50:00,39.38,39.39,39.36,39.39,54360.0,32.3908,32.399,32.3743,32.399,54360.0
2019-02-11 09:55:00,39.38,39.38,39.34,39.37,83411.0,32.3908,32.3908,32.3579,32.3825,83411.0
2019-02-11 10:00:00,39.36,39.4,39.35,39.4,79066.0,32.3743,32.4072,32.3661,32.4072,79066.0
2019-02-11 10:05:00,39.4,39.42,39.39,39.41,197475.0,32.4072,32.4237,32.399,32.4154,197475.0
2019-02-11 10:10:00,39.41,39.43,39.39,39.4,122163.0,32.4154,32.4319,32.399,32.4072,122163.0
2019-02-11 10:15:00,39.39,39.43,39.39,39.43,126618.0,32.399,32.4319,32.399,32.4319,126618.0
2019-02-11 10:20:00,39.43,39.44,39.37,39.38,114840.0,32.4319,32.4401,32.3825,32.3908,114840.0
2019-02-11 10:25:00,39.38,39.39,39.37,39.37,125207.0,32.3908,32.399,32.3825,32.3825,125207.0
2019-02-11 10:30:00,39.38,39.38,39.35,39.37,84750.0,32.3908,32.3908,32.3661,32.3825,84750.0
2019-02-11 10:35:00,39.37,39.37,39.34,39.34,81907.0,32.3825,32.3825,32.3579,32.3579,81907.0
2019-02-11 10:40:00,39.35,39.39,39.34,39.38,321951.0,32.3661,32.399,32.3579,32.3908,321951.0
2019-02-11 10:45:00,39.37,39.4,39.36,39.39,98862.0,32.3825,32.4072,32.3743,32.399,98862.0
2019-02-11 10:50:00,39.38,39.39,39.34,39.34,110596.0,32.3908,32.399,32.3579,32.3579,110596.0
2019-02-11 10:55:00,39.35,39.35,39.32,39.33,85181.0,32.3661,32.3661,32.3414,32.3496,85181.0
2019-02-11 11:00:00,39.33,39.36,39.33,39.34,177565.0,32.3496,32.3743,32.3496,32.3579,177565.0
2019-02-11 11:05:00,39.34,39.37,39.31,39.32,2101485.0,32.3579,32.3825,32.3332,32.3414,2101485.0
2019-02-11 11:10:00,39.32,39.35,39.31,39.34,132361.0,32.3414,32.3661,32.3332,32.3579,132361.0
2019-02-11 11:15:00,39.33,39.38,39.33,39.38,98889.0,32.3496,32.3908,32.3496,32.3908,98889.0
2019-02-11 11:20:00,39.38,39.4,39.36,39.4,121565.0,32.3908,32.4072,32.3743,32.4072,121565.0
2019-02-11 11:25:00,39.4,39.41,39.38,39.39,161145.0,32.4072,32.4154,32.3908,32.399,161145.0
2019-02-11 11:30:00,39.38,39.39,39.36,39.38,128961.0,32.3908,32.399,32.3743,32.3908,128961.0
2019-02-11 11:35:00,39.38,39.38,39.36,39.37,68842.0,32.3908,32.3908,32.3743,32.3825,68842.0
2019-02-11 11:40:00,39.37,39.38,39.35,39.37,87827.0,32.3825,32.3908,32.3661,32.3825,87827.0
2019-02-11 11:45:00,39.37,39.39,39.35,39.38,84839.0,32.3825,32.399,32.3661,32.3908,84839.0
2019-02-11 11:50:00,39.38,39.38,39.33,39.35,92720.0,32.3908,32.3908,32.3496,32.3661,92720.0
2019-02-11 11:55:00,39.36,39.36,39.33,39.35,64796.0,32.3743,32.3743,32.3496,32.3661,64796.0
2019-02-11 12:00:00,39.36,39.39,39.35,39.37,82773.0,32.3743,32.399,32.3661,32.3825,82773.0
2019-02-11 12:05:00,39.38,39.38,39.36,39.38,79194.0,32.3908,32.3908,32.3743,32.3908,79194.0
2019-02-11 12:10:00,39.37,39.38,39.35,39.36,86866.0,32.3825,32.3908,32.3661,32.3743,86866.0
2019-02-11 12:15:00,39.36,39.38,39.36,39.36,40652.0,32.3743,32.3908,32.3743,32.3743,40652.0
2019-02-11 12:20:00,39.36,39.37,39.34,39.37,78029.0,32.3743,32.3825,32.3579,32.3825,78029.0
2019-02-11 12:25:00,39.36,39.39,39.36,39.38,69887.0,32.3743,32.399,32.3743,32.3908,69887.0
2019-02-11 12:30:00,39.39,39.39,39.36,39.37,77860.0,32.399,32.399,32.3743,32.3825,77860.0
2019-02-11 12:35:00,39.37,39.38,39.35,39.35,63133.0,32.3825,32.3908,32.3661,32.3661,63133.0
2019-02-11 12:40:00,39.35,39.36,39.35,39.36,50259.0,32.3661,32.3743,32.3661,32.3743,50259.0
2019-02-11 12:45:00,39.35,39.37,39.34,39.34,67769.0,32.3661,32.3825,32.3579,32.3579,67769.0
2019-02-11 12:50:00,39.34,39.35,39.33,39.35,70538.0,32.3579,32.3661,32.3496,32.3661,70538.0
2019-02-11 12:55:00,39.34,39.35,39.33,39.34,52653.0,32.3579,32.3661,32.3496,32.3579,52653.0
2019-02-11 13:00:00,39.34,39.36,39.32,39.35,71545.0,32.3579,32.3743,32.3414,32.3661,71545.0
2019-02-11 13:05:00,39.34,39.35,39.34,39.34,22904.0,32.3579,32.3661,32.3579,32.3579,22904.0
2019-02-11 13:10:00,39.34,39.35,39.32,39.34,72672.0,32.3579,32.3661,32.3414,32.3579,72672.0
2019-02-11 13:15:00,39.33,39.34,39.32,39.32,78088.0,32.3496,32.3579,32.3414,32.3414,78088.0
2019-02-11 13:20:00,39.33,39.33,39.31,39.32,50118.0,32.3496,32.3496,32.3332,32.3414,50118.0
2019-02-11 13:25:00,39.32,39.33,39.31,39.31,70248.0,32.3414,32.3496,32.3332,32.3332,70248.0
2019-02-11 13:30:00,39.31,39.32,39.31,39.31,45535.0,32.3332,32.3414,32.3332,32.3332,45535.0
2019-02-11 13:35:00,39.3,39.31,39.29,39.31,92592.0,32.325,32.3332,32.3167,32.3332,92592.0
2019-02-11 13:40:00,39.31,39.31,39.28,39.29,27625.0,32.3332,32.3332,32.3085,32.3167,27625.0
2019-02-11 13:45:00,39.28,39.3,39.27,39.29,58266.0,32.3085,32.325,32.3003,32.3167,58266.0
2019-02-11 13:50:00,39.3,39.3,39.29,39.29,87540.0,32.325,32.325,32.3167,32.3167,87540.0
2019-02-11 13:55:00,39.29,39.31,39.29,39.31,39261.0,32.3167,32.3332,32.3167,32.3332,39261.0
2019-02-11 14:00:00,39.3,39.31,39.29,39.31,121169.0,32.325,32.3332,32.3167,32.3332,121169.0
2019-02-11 14:05:00,39.31,39.31,39.29,39.3,206671.0,32.3332,32.3332,32.3167,32.325,206671.0
2019-02-11 14:10:00,39.3,39.32,39.29,39.32,209212.0,32.325,32.3414,32.3167,32.3414,209212.0
2019-02-11 14:15:00,39.31,39.32,39.3,39.31,191743.0,32.3332,32.3414,32.325,32.3332,191743.0
2019-02-11 14:20:00,39.31,39.32,39.3,39.3,176558.0,32.3332,32.3414,32.325,32.325,176558.0
2019-02-11 14:25:00,39.3,39.32,39.3,39.3,116630.0,32.325,32.3414,32.325,32.325,116630.0
2019-02-11 14:30:00,39.3,39.31,39.3,39.3,158978.0,32.325,32.3332,32.325,32.325,158978.0
2019-02-11 14:35:00,39.3,39.31,39.29,39.3,134661.0,32.325,32.3332,32.3167,32.325,134661.0
2019-02-11 14:40:00,39.3,39.32,39.29,39.3,255692.0,32.325,32.3414,32.3167,32.325,255692.0
2019-02-11 14:45:00,39.31,39.31,39.27,39.28,140466.0,32.3332,32.3332,32.3003,32.3085,140466.0
2019-02-11 14:50:00,39.27,39.29,39.27,39.29,163422.0,32.3003,32.3167,32.3003,32.3167,163422.0
2019-02-11 14:55:00,39.29,39.31,39.28,39.3,165685.0,32.3167,32.3332,32.3085,32.325,165685.0
2019-02-11 15:00:00,39.31,39.33,39.3,39.33,191685.0,32.3332,32.3496,32.325,32.3496,191685.0
2019-02-11 15:05:00,39.33,39.34,39.32,39.34,190414.0,32.3496,32.3579,32.3414,32.3579,190414.0
2019-02-11 15:10:00,39.34,39.34,39.32,39.33,148132.0,32.3579,32.3579,32.3414,32.3496,148132.0
2019-02-11 15:15:00,39.33,39.35,39.32,39.32,238861.0,32.3496,32.3661,32.3414,32.3414,238861.0
2019-02-11 15:20:00,39.32,39.33,39.32,39.33,135071.0,32.3414,32.3496,32.3414,32.3496,135071.0
2019-02-11 15:25:00,39.33,39.34,39.32,39.34,132488.0,32.3496,32.3579,32.3414,32.3579,132488.0
2019-02-11 15:30:00,39.34,39.34,39.31,39.32,214089.0,32.3579,32.3579,32.3332,32.3414,214089.0
2019-02-11 15:35:00,39.32,39.34,39.31,39.32,242642.0,32.3414,32.3579,32.3332,32.3414,242642.0
2019-02-11 15:40:00,39.33,39.33,39.32,39.33,295597.0,32.3496,32.3496,32.3414,32.3496,295597.0
2019-02-11 15:45:00,39.32,39.34,39.31,39.33,389260.0,32.3414,32.3579,32.3332,32.3496,389260.0
2019-02-11 15:50:00,39.33,39.35,39.33,39.34,280009.0,32.3496,32.3661,32.3496,32.3579,280009.0
2019-02-11 15:55:00,39.34,39.36,39.32,39.33,1152848.0,32.3579,32.3743,32.3414,32.3496,1152848.0
2019-02-12 09:30:00,39.74,39.76,39.71,39.73,307032.0,32.6869,32.7033,32.6622,32.6786,307032.0
2019-02-12 09:35:00,39.73,39.77,39.73,39.77,186274.0,32.6786,32.7115,32.6786,32.7115,186274.0
2019-02-12 09:40:00,39.76,39.77,39.75,39.76,29973.0,32.7033,32.7115,32.6951,32.7033,29973.0
2019-02-12 09:45:00,39.76,39.77,39.74,39.75,251472.0,32.7033,32.7115,32.6869,32.6951,251472.0
2019-02-12 09:50:00,39.75,39.77,39.73,39.76,92733.0,32.6951,32.7115,32.6786,32.7033,92733.0
2019-02-12 09:55:00,39.76,39.77,39.74,39.74,28056.0,32.7033,32.7115,32.6869,32.6869,28056.0
2019-02-12 10:00:00,39.75,39.77,39.74,39.76,135027.0,32.6951,32.7115,32.6869,32.7033,135027.0
2019-02-12 10:05:00,39.76,39.76,39.73,39.73,113545.0,32.7033,32.7033,32.6786,32.6786,113545.0
2019-02-12 10:10:00,39.73,39.75,39.71,39.72,113403.0,32.6786,32.6951,32.6622,32.6704,113403.0
2019-02-12 10:15:00,39.72,39.74,39.71,39.73,255805.0,32.6704,32.6869,32.6622,32.6786,255805.0
2019-02-12 10:20:00,39.73,39.74,39.72,39.73,66507.0,32.6786,32.6869,32.6704,32.6786,66507.0
2019-02-12 10:25:00,39.74,39.75,39.71,39.72,73777.0,32.6869,32.6951,32.6622,32.6704,73777.0
2019-02-12 10:30:00,39.73,39.74,39.71,39.73,114968.0,32.6786,32.6869,32.6622,32.6786,114968.0
2019-02-12 10:35:00,39.73,39.76,39.72,39.74,86570.0,32.6786,32.7033,32.6704,32.6869,86570.0
2019-02-12 10:40:00,39.74,39.75,39.71,39.72,77623.0,32.6869,32.6951,32.6622,32.6704,77623.0
2019-02-12 10:45:00,39.72,39.74,39.71,39.73,143597.0,32.6704,32.6869,32.6622,32.6786,143597.0
2019-02-12 10:50:00,39.74,39.77,39.74,39.77,48380.0,32.6869,32.7115,32.6869,32.7115,48380.0
2019-02-12 10:55:00,39.77,39.82,39.76,39.79,1584306.0,32.7115,32.7527,32.7033,32.728,1584306.0
2019-02-12 11:00:00,39.78,39.82,39.78,39.79,424917.0,32.7198,32.7527,32.7198,32.728,424917.0
2019-02-12 11:05:00,39.79,39.81,39.78,39.8,205101.0,32.728,32.7444,32.7198,32.7362,205101.0
2019-02-12 11:10:00,39.79,39.81,39.79,39.8,102330.0,32.728,32.7444,32.728,32.7362,102330.0
2019-02-12 11:15:00,39.81,39.83,39.8,39.81,209962.0,32.7444,32.7609,32.7362,32.7444,209962.0
2019-02-12 11:20:00,39.81,39.81,39.79,39.79,98867.0,32.7444,32.7444,32.728,32.728,98867.0
2019-02-12 11:25:00,39.79,39.81,39.78,39.81,148931.0,32.728,32.7444,32.7198,32.7444,148931.0
2019-02-12 11:30:00,39.8,39.81,39.76,39.76,98926.0,32.7362,32.7444,32.7033,32.7033,98926.0
2019-02-12 11:35:00,39.77,39.78,39.76,39.77,113290.0,32.7115,32.7198,32.7033,32.7115,113290.0
2019-02-12 11:40:00,39.77,39.8,39.76,39.79,183092.0,32.7115,32.7362,32.7033,32.728,183092.0
2019-02-12 11:45:00,39.79,39.79,39.76,39.76,290386.0,32.728,32.728,32.7033,32.7033,290386.0
2019-02-12 11:50:00,39.77,39.79,39.76,39.79,101782.0,32.7115,32.728,32.7033,32.728,101782.0
2019-02-12 11:55:00,39.79,39.8,39.78,39.79,44152.0,32.728,32.7362,32.7198,32.728,44152.0
2019-02-12 12:00:00,39.78,39.79,39.78,39.79,250141.0,32.7198,32.728,32.7198,32.728,250141.0
2019-02-12 12:05:00,39.79,39.79,39.77,39.77,417582.0,32.728,32.728,32.7115,32.7115,417582.0
2019-02-12 12:10:00,39.78,39.79,39.77,39.78,136199.0,32.7198,32.728,32.7115,32.7198,136199.0
2019-02-12 12:15:00,39.77,39.78,39.76,39.76,49892.0,32.7115,32.7198,32.7033,32.7033,49892.0
2019-02-12 12:20:00,39.77,39.78,39.77,39.78,58272.0,32.7115,32.7198,32.7115,32.7198,58272.0
2019-02-12 12:25:00,39.79,39.79,39.77,39.77,43592.0,32.728,32.728,32.7115,32.7115,43592.0
2019-02-12 12:30:00,39.78,39.79,39.77,39.78,124922.0,32.7198,32.728,32.7115,32.7198,124922.0
2019-02-12 12:35:00,39.79,39.79,39.78,39.79,38309.0,32.728,32.728,32.7198,32.728,38309.0
2019-02-12 12:40:00,39.79,39.79,39.78,39.79,102066.0,32.728,32.728,32.7198,32.728,102066.0
2019-02-12 12:45:00,39.78,39.79,39.76,39.77,57262.0,32.7198,32.728,32.7033,32.7115,57262.0
2019-02-12 12:50:00,39.77,39.79,39.76,39.78,58047.0,32.7115,32.728,32.7033,32.7198,58047.0
2019-02-12 12:55:00,39.78,39.8,39.77,39.79,45957.0,32.7198,32.7362,32.7115,32.728,45957.0
2019-02-12 13:00:00,39.79,39.8,39.79,39.79,170544.0,32.728,32.7362,32.728,32.728,170544.0
2019-02-12 13:05:00,39.79,39.82,39.79,39.82,217948.0,32.728,32.7527,32.728,32.7527,217948.0
2019-02-12 13:10:00,39.82,39.83,39.81,39.82,90550.0,32.7527,32.7609,32.7444,32.7527,90550.0
2019-02-12 13:15:00,39.82,39.84,39.82,39.83,53051.0,32.7527,32.7691,32.7527,32.7609,53051.0
2019-02-12 13:20:00,39.83,39.83,39.82,39.83,45607.0,32.7609,32.7609,32.7527,32.7609,45607.0
2019-02-12 13:25:00,39.83,39.85,39.82,39.83,76936.0,32.7609,32.7773,32.7527,32.7609,76936.0
2019-02-12 13:30:00,39.84,39.86,39.83,39.85,106289.0,32.7691,32.7856,32.7609,32.7773,106289.0
2019-02-12 13:35:00,39.86,39.86,39.84,39.85,56982.0,32.7856,32.7856,32.7691,32.7773,56982.0
2019-02-12 13:40:00,39.84,39.85,39.83,39.85,108172.0,32.7691,32.7773,32.7609,32.7773,108172.0
2019-02-12 13:45:00,39.85,39.85,39.84,39.85,91837.0,32.7773,32.7773,32.7691,32.7773,91837.0
2019-02-12 13:50:00,39.85,39.87,39.85,39.86,272703.0,32.7773,32.7938,32.7773,32.7856,272703.0
2019-02-12 13:55:00,39.86,39.86,39.85,39.85,47924.0,32.7856,32.7856,32.7773,32.7773,47924.0
2019-02-12 14:00:00,39.85,39.86,39.84,39.84,96647.0,32.7773,32.7856,32.7691,32.7691,96647.0
2019-02-12 14:05:00,39.84,39.85,39.84,39.84,70060.0,32.7691,32.7773,32.7691,32.7691,70060.0
2019-02-12 14:10:00,39.84,39.85,39.84,39.85,44815.0,32.7691,32.7773,32.7691,32.7773,44815.0
2019-02-12 14:15:00,39.84,39.85,39.83,39.84,50552.0,32.7691,32.7773,32.7609,32.7691,50552.0
2019-02-12 14:20:00,39.84,39.86,39.83,39.85,118162.0,32.7691,32.7856,32.7609,32.7773,118162.0
2019-02-12 14:25:00,39.85,39.86,39.84,39.84,71894.0,32.7773,32.7856,32.7691,32.7691,71894.0
2019-02-12 14:30:00,39.84,39.85,39.84,39.84,70827.0,32.7691,32.7773,32.7691,32.7691,70827.0
2019-02-12 14:35:00,39.84,39.85,39.84,39.84,99330.0,32.7691,32.7773,32.7691,32.7691,99330.0
2019-02-12 14:40:00,39.84,39.85,39.83,39.84,88851.0,32.7691,32.7773,32.7609,32.7691,88851.0
2019-02-12 14:45:00,39.84,39.86,39.84,39.84,132697.0,32.7691,32.7856,32.7691,32.7691,132697.0
2019-02-12 14:50:00,39.84,39.85,39.84,39.85,106664.0,32.7691,32.7773,32.7691,32.7773,106664.0
2019-02-12 14:55:00,39.85,39.85,39.83,39.83,96102.0,32.7773,32.7773,32.7609,32.7609,96102.0
2019-02-12 15:00:00,39.83,39.83,39.82,39.83,308298.0,32.7609,32.7609,32.7527,32.7609,308298.0
2019-02-12 15:05:00,39.83,39.84,39.82,39.84,119546.0,32.7609,32.7691,32.7527,32.7691,119546.0
2019-02-12 15:10:00,39.83,39.84,39.82,39.84,176295.0,32.7609,32.7691,32.7527,32.7691,176295.0
2019-02-12 15:15:00,39.84,39.84,39.83,39.84,53512.0,32.7691,32.7691,32.7609,32.7691,53512.0
2019-02-12 15:20:00,39.84,39.85,39.83,39.85,64353.0,32.7691,32.7773,32.7609,32.7773,64353.0
2019-02-12 15:25:00,39.84,39.86,39.84,39.86,136869.0,32.7691,32.7856,32.7691,32.7856,136869.0
2019-02-12 15:30:00,39.86,39.86,39.84,39.84,178677.0,32.7856,32.7856,32.7691,32.7691,178677.0
2019-02-12 15:35:00,39.84,39.85,39.83,39.83,146168.0,32.7691,32.7773,32.7609,32.7609,146168.0
2019-02-12 15:40:00,39.83,39.84,39.81,39.82,81516.0,32.7609,32.7691,32.7444,32.7527,81516.0
2019-02-12 15:45:00,39.82,39.82,39.81,39.82,69787.0,32.7527,32.7527,32.7444,32.7527,69787.0
2019-02-12 15:50:00,39.82,39.83,39.81,39.83,184896.0,32.7527,32.7609,32.7444,32.7609,184896.0
2019-02-12 15:55:00,39.83,39.84,39.82,39.84,285847.0,32.7609,32.7691,32.7527,32.7691,285847.0
2019-02-13 09:30:00,39.98,40.01,39.96,40.0,191508.0,32.8843,32.9089,32.8678,32.9007,191508.0
2019-02-13 09:35:00,39.99,40.03,39.98,40.02,174021.0,32.8925,32.9254,32.8843,32.9172,174021.0
2019-02-13 09:40:00,40.03,40.03,40.01,40.03,118692.0,32.9254,32.9254,32.9089,32.9254,118692.0
2019-02-13 09:45:00,40.04,40.05,40.02,40.03,36194.0,32.9336,32.9418,32.9172,32.9254,36194.0
2019-02-13 09:50:00,40.03,40.04,40.0,40.02,81951.0,32.9254,32.9336,32.9007,32.9172,81951.0
2019-02-13 09:55:00,40.02,40.03,40.0,40.01,85857.0,32.9172,32.9254,32.9007,32.9089,85857.0
2019-02-13 10:00:00,40.01,40.04,40.0,40.01,147907.0,32.9089,32.9336,32.9007,32.9089,147907.0
2019-02-13 10:05:00,40.01,40.02,39.97,39.98,89534.0,32.9089,32.9172,32.876,32.8843,89534.0
2019-02-13 10:10:00,39.98,40.0,39.97,39.98,70820.0,32.8843,32.9007,32.876,32.8843,70820.0
2019-02-13 10:15:00,39.98,40.01,39.97,40.0,45803.0,32.8843,32.9089,32.876,32.9007,45803.0
2019-02-13 10:20:00,40.0,40.03,39.99,40.02,86041.0,32.9007,32.9254,32.8925,32.9172,86041.0
2019-02-13 10:25:00,40.02,40.04,40.01,40.02,106596.0,32.9172,32.9336,32.9089,32.9172,106596.0
2019-02-13 10:30:00,40.01,40.03,40.0,40.02,71538.0,32.9089,32.9254,32.9007,32.9172,71538.0
2019-02-13 10:35:00,40.01,40.06,40.01,40.02,79457.0,32.9089,32.9501,32.9089,32.9172,79457.0
2019-02-13 10:40:00,40.02,40.05,40.01,40.03,142463.0,32.9172,32.9418,32.9089,32.9254,142463.0
2019-02-13 10:45:00,40.04,40.05,40.01,40.02,41558.0,32.9336,32.9418,32.9089,32.9172,41558.0
2019-02-13 10:50:00,40.02,40.03,39.98,39.99,116599.0,32.9172,32.9254,32.8843,32.8925,116599.0
2019-02-13 10:55:00,39.99,40.0,39.97,39.98,32362.0,32.8925,32.9007,32.876,32.8843,32362.0
2019-02-13 11:00:00,39.99,40.01,39.98,40.01,32771.0,32.8925,32.9089,32.8843,32.9089,32771.0
2019-02-13 11:05:00,40.02,40.02,39.99,39.99,69977.0,32.9172,32.9172,32.8925,32.8925,69977.0
2019-02-13 11:10:00,39.99,39.99,39.96,39.98,90026.0,32.8925,32.8925,32.8678,32.8843,90026.0
2019-02-13 11:15:00,39.97,39.98,39.94,39.94,77869.0,32.876,32.8843,32.8514,32.8514,77869.0
2019-02-13 11:20:00,39.94,39.94,39.93,39.93,136081.0,32.8514,32.8514,32.8431,32.8431,136081.0
2019-02-13 11:25:00,39.93,39.95,39.92,39.94,61530.0,32.8431,32.8596,32.8349,32.8514,61530.0
2019-02-13 11:30:00,39.94,39.94,39.89,39.9,65572.0,32.8514,32.8514,32.8102,32.8185,65572.0
2019-02-13 11:35:00,39.89,39.92,39.89,39.89,86209.0,32.8102,32.8349,32.8102,32.8102,86209.0
2019-02-13 11:40:00,39.89,39.91,39.88,39.9,52872.0,32.8102,32.8267,32.802,32.8185,52872.0
2019-02-13 11:45:00,39.89,39.93,39.88,39.92,2433293.0,32.8102,32.8431,32.802,32.8349,2433293.0
2019-02-13 11:50:00,39.91,39.95,39.91,39.94,72290.0,32.8267,32.8596,32.8267,32.8514,72290.0
2019-02-13 11:55:00,39.94,39.96,39.94,39.95,70430.0,32.8514,32.8678,32.8514,32.8596,70430.0
2019-02-13 12:00:00,39.95,39.96,39.94,39.96,281589.0,32.8596,32.8678,32.8514,32.8678,281589.0
2019-02-13 12:05:00,39.95,39.96,39.93,39.94,71553.0,32.8596,32.8678,32.8431,32.8514,71553.0
2019-02-13 12:10:00,39.93,39.95,39.93,39.94,78062.0,32.8431,32.8596,32.8431,32.8514,78062.0
2019-02-13 12:15:00,39.94,39.95,39.92,39.93,69751.0,32.8514,32.8596,32.8349,32.8431,69751.0
2019-02-13 12:20:00,39.93,39.93,39.9,39.9,88711.0,32.8431,32.8431,32.8185,32.8185,88711.0
2019-02-13 12:25:00,39.91,39.93,39.9,39.93,103050.0,32.8267,32.8431,32.8185,32.8431,103050.0
2019-02-13 12:30:00,39.93,39.93,39.9,39.92,81952.0,32.8431,32.8431,32.8185,32.8349,81952.0
2019-02-13 12:35:00,39.91,39.93,39.91,39.92,61224.0,32.8267,32.8431,32.8267,32.8349,61224.0
2019-02-13 12:40:00,39.91,39.93,39.91,39.92,61598.0,32.8267,32.8431,32.8267,32.8349,61598.0
2019-02-13 12:45:00,39.93,39.93,39.92,39.92,44142.0,32.8431,32.8431,32.8349,32.8349,44142.0
2019-02-13 12:50:00,39.92,39.93,39.9,39.9,107663.0,32.8349,32.8431,32.8185,32.8185,107663.0
2019-02-13 12:55:00,39.9,39.92,39.9,39.92,21447.0,32.8185,32.8349,32.8185,32.8349,21447.0
2019-02-13 13:00:00,39.91,39.93,39.91,39.92,83412.0,32.8267,32.8431,32.8267,32.8349,83412.0
2019-02-13 13:05:00,39.92,39.94,39.91,39.94,125612.0,32.8349,32.8514,32.8267,32.8514,125612.0
2019-02-13 13:10:00,39.93,39.93,39.92,39.93,74101.0,32.8431,32.8431,32.8349,32.8431,74101.0
2019-02-13 13:15:00,39.92,39.93,39.91,39.93,72994.0,32.8349,32.8431,32.8267,32.8431,72994.0
2019-02-13 13:20:00,39.93,39.94,39.92,39.93,25579.0,32.8431,32.8514,32.8349,32.8431,25579.0
2019-02-13 13:25:00,39.93,39.94,39.92,39.94,170645.0,32.8431,32.8514,32.8349,32.8514,170645.0
2019-02-13 13:30:00,39.93,39.94,39.92,39.94,55909.0,32.8431,32.8514,32.8349,32.8514,55909.0
2019-02-13 13:35:00,39.93,39.94,39.92,39.93,84696.0,32.8431,32.8514,32.8349,32.8431,84696.0
2019-02-13 13:40:00,39.93,39.93,39.92,39.92,37915.0,32.8431,32.8431,32.8349,32.8349,37915.0
2019-02-13 13:45:00,39.93,39.93,39.91,39.91,24780.0,32.8431,32.8431,32.8267,32.8267,24780.0
2019-02-13 13:50:00,39.92,39.93,39.91,39.93,160147.0,32.8349,32.8431,32.8267,32.8431,160147.0
2019-02-13 13:55:00,39.92,39.93,39.92,39.92,123955.0,32.8349,32.8431,32.8349,32.8349,123955.0
2019-02-13 14:00:00,39.93,39.93,39.92,39.93,460483.0,32.8431,32.8431,32.8349,32.8431,460483.0
2019-02-13 14:05:00,39.92,39.93,39.91,39.92,74878.0,32.8349,32.8431,32.8267,32.8349,74878.0
2019-02-13 14:10:00,39.91,39.92,39.9,39.91,166082.0,32.8267,32.8349,32.8185,32.8267,166082.0
2019-02-13 14:15:00,39.9,39.92,39.9,39.91,146523.0,32.8185,32.8349,32.8185,32.8267,146523.0
2019-02-13 14:20:00,39.91,39.92,39.89,39.89,324858.0,32.8267,32.8349,32.8102,32.8102,324858.0
2019-02-13 14:25:00,39.9,39.9,39.88,39.89,217331.0,32.8185,32.8185,32.802,32.8102,217331.0
2019-02-13 14:30:00,39.89,39.91,39.89,39.91,236856.0,32.8102,32.8267,32.8102,32.8267,236856.0
2019-02-13 14:35:00,39.91,39.92,39.9,39.9,161391.0,32.8267,32.8349,32.8185,32.8185,161391.0
2019-02-13 14:40:00,39.9,39.92,39.9,39.91,114323.0,32.8185,32.8349,32.8185,32.8267,114323.0
2019-02-13 14:45:00,39.91,39.93,39.91,39.93,263508.0,32.8267,32.8431,32.8267,32.8431,263508.0
2019-02-13 14:50:00,39.92,39.94,39.92,39.93,513550.0,32.8349,32.8514,32.8349,32.8431,513550.0
2019-02-13 14:55:00,39.92,39.94,39.92,39.94,94574.0,32.8349,32.8514,32.8349,32.8514,94574.0
2019-02-13 15:00:00,39.93,39.94,39.92,39.92,146752.0,32.8431,32.8514,32.8349,32.8349,146752.0
2019-02-13 15:05:00,39.92,39.93,39.92,39.92,130833.0,32.8349,32.8431,32.8349,32.8349,130833.0
2019-02-13 15:10:00,39.93,39.93,39.92,39.93,71866.0,32.8431,32.8431,32.8349,32.8431,71866.0
2019-02-13 15:15:00,39.93,39.93,39.91,39.91,83087.0,32.8431,32.8431,32.8267,32.8267,83087.0
2019-02-13 15:20:00,39.91,39.92,39.91,39.91,67923.0,32.8267,32.8349,32.8267,32.8267,67923.0
2019-02-13 15:25:00,39.91,39.92,39.91,39.92,89213.0,32.8267,32.8349,32.8267,32.8349,89213.0
2019-02-13 15:30:00,39.92,39.93,39.91,39.93,105468.0,32.8349,32.8431,32.8267,32.8431,105468.0
2019-02-13 15:35:00,39.92,39.93,39.91,39.92,74302.0,32.8349,32.8431,32.8267,32.8349,74302.0
2019-02-13 15:40:00,39.92,39.92,39.9,39.9,88757.0,32.8349,32.8349,32.8185,32.8185,88757.0
2019-02-13 15:45:00,39.91,39.91,39.86,39.88,143925.0,32.8267,32.8267,32.7856,32.802,143925.0
2019-02-13 15:50:00,39.88,39.88,39.87,39.88,538275.0,32.802,32.802,32.7938,32.802,538275.0
2019-02-13 15:55:00,39.88,39.89,39.85,39.87,512739.0,32.802,32.8102,32.7773,32.7938,512739.0
2019-02-14 09:30:00,39.85,39.87,39.8,39.86,415870.0,32.7773,32.7938,32.7362,32.7856,415870.0
2019-02-14 09:35:00,39.86,39.87,39.83,39.84,146857.0,32.7856,32.7938,32.7609,32.7691,146857.0
2019-02-14 09:40:00,39.85,39.88,39.83,39.84,221666.0,32.7773,32.802,32.7609,32.7691,221666.0
2019-02-14 09:45:00,39.83,39.85,39.79,39.83,205152.0,32.7609,32.7773,32.728,32.7609,205152.0
2019-02-14 09:50:00,39.84,39.86,39.82,39.86,83445.0,32.7691,32.7856,32.7527,32.7856,83445.0
2019-02-14 09:55:00,39.85,39.88,39.84,39.87,224198.0,32.7773,32.802,32.7691,32.7938,224198.0
2019-02-14 10:00:00,39.87,39.87,39.83,39.84,245434.0,32.7938,32.7938,32.7609,32.7691,245434.0
2019-02-14 10:05:00,39.84,39.86,39.83,39.85,162812.0,32.7691,32.7856,32.7609,32.7773,162812.0
2019-02-14 10:10:00,39.84,39.88,39.84,39.86,114134.0,32.7691,32.802,32.7691,32.7856,114134.0
2019-02-14 10:15:00,39.86,39.88,39.85,39.88,76370.0,32.7856,32.802,32.7773,32.802,76370.0
2019-02-14 10:20:00,39.87,39.89,39.86,39.87,62595.0,32.7938,32.8102,32.7856,32.7938,62595.0
2019-02-14 10:25:00,39.87,39.89,39.86,39.89,135323.0,32.7938,32.8102,32.7856,32.8102,135323.0
2019-02-14 10:30:00,39.89,39.92,39.88,39.92,143807.0,32.8102,32.8349,32.802,32.8349,143807.0
2019-02-14 10:35:00,39.92,39.93,39.79,39.81,366806.0,32.8349,32.8431,32.728,32.7444,366806.0
2019-02-14 10:40:00,39.82,39.89,39.81,39.84,146918.0,32.7527,32.8102,32.7444,32.7691,146918.0
2019-02-14 10:45:00,39.84,39.89,39.84,39.89,98827.0,32.7691,32.8102,32.7691,32.8102,98827.0
2019-02-14 10:50:00,39.88,39.9,39.85,39.86,91239.0,32.802,32.8185,32.7773,32.7856,91239.0
2019-02-14 10:55:00,39.85,39.89,39.83,39.87,115766.0,32.7773,32.8102,32.7609,32.7938,115766.0
2019-02-14 11:00:00,39.88,39.88,39.8,39.81,83124.0,32.802,32.802,32.7362,32.7444,83124.0
2019-02-14 11:05:00,39.81,39.85,39.81,39.84,149841.0,32.7444,32.7773,32.7444,32.7691,149841.0
2019-02-14 11:10:00,39.84,39.85,39.81,39.83,75636.0,32.7691,32.7773,32.7444,32.7609,75636.0
2019-02-14 11:15:00,39.82,39.84,39.81,39.82,154779.0,32.7527,32.7691,32.7444,32.7527,154779.0
2019-02-14 11:20:00,39.83,39.84,39.81,39.82,171892.0,32.7609,32.7691,32.7444,32.7527,171892.0
2019-02-14 11:25:00,39.82,39.83,39.79,39.8,48782.0,32.7527,32.7609,32.728,32.7362,48782.0
2019-02-14 11:30:00,39.81,39.82,39.76,39.78,175429.0,32.7444,32.7527,32.7033,32.7198,175429.0
2019-02-14 11:35:00,39.78,39.81,39.77,39.8,88952.0,32.7198,32.7444,32.7115,32.7362,88952.0
2019-02-14 11:40:00,39.8,39.83,39.79,39.83,96600.0,32.7362,32.7609,32.728,32.7609,96600.0
2019-02-14 11:45:00,39.83,39.85,39.82,39.84,51248.0,32.7609,32.7773,32.7527,32.7691,51248.0
2019-02-14 11:50:00,39.84,39.86,39.83,39.86,39367.0,32.7691,32.7856,32.7609,32.7856,39367.0
2019-02-14 11:55:00,39.86,39.88,39.85,39.87,74419.0,32.7856,32.802,32.7773,32.7938,74419.0
2019-02-14 12:00:00,39.87,39.9,39.86,39.9,93098.0,32.7938,32.8185,32.7856,32.8185,93098.0
2019-02-14 12:05:00,39.89,39.92,39.89,39.91,42988.0,32.8102,32.8349,32.8102,32.8267,42988.0
2019-02-14 12:10:00,39.9,39.92,39.89,39.91,224863.0,32.8185,32.8349,32.8102,32.8267,224863.0
2019-02-14 12:15:00,39.92,39.95,39.9,39.95,295800.0,32.8349,32.8596,32.8185,32.8596,295800.0
2019-02-14 12:20:00,39.95,39.98,39.94,39.97,166054.0,32.8596,32.8843,32.8514,32.876,166054.0
2019-02-14 12:25:00,39.97,39.99,39.96,39.96,30836.0,32.876,32.8925,32.8678,32.8678,30836.0
2019-02-14 12:30:00,39.97,39.98,39.95,39.96,76388.0,32.876,32.8843,32.8596,32.8678,76388.0
2019-02-14 12:35:00,39.96,39.98,39.95,39.96,36188.0,32.8678,32.8843,32.8596,32.8678,36188.0
2019-02-14 12:40:00,39.96,39.97,39.95,39.97,93199.0,32.8678,32.876,32.8596,32.876,93199.0
2019-02-14 12:45:00,39.97,39.98,39.96,39.96,83528.0,32.876,32.8843,32.8678,32.8678,83528.0
2019-02-14 12:50:00,39.96,39.99,39.96,39.98,97114.0,32.8678,32.8925,32.8678,32.8843,97114.0
2019-02-14 12:55:00,39.98,39.99,39.97,39.98,114666.0,32.8843,32.8925,32.876,32.8843,114666.0
2019-02-14 13:00:00,39.98,40.0,39.96,39.97,132309.0,32.8843,32.9007,32.8678,32.876,132309.0
2019-02-14 13:05:00,39.97,39.99,39.96,39.98,133486.0,32.876,32.8925,32.8678,32.8843,133486.0
2019-02-14 13:10:00,39.98,39.98,39.97,39.97,66722.0,32.8843,32.8843,32.876,32.876,66722.0
2019-02-14 13:15:00,39.97,39.98,39.96,39.97,123576.0,32.876,32.8843,32.8678,32.876,123576.0
2019-02-14 13:20:00,39.96,39.97,39.95,39.95,151456.0,32.8678,32.876,32.8596,32.8596,151456.0
2019-02-14 13:25:00,39.96,39.98,39.95,39.97,117360.0,32.8678,32.8843,32.8596,32.876,117360.0
2019-02-14 13:30:00,39.98,39.99,39.97,39.98,128596.0,32.8843,32.8925,32.876,32.8843,128596.0
2019-02-14 13:35:00,39.98,39.98,39.97,39.97,64091.0,32.8843,32.8843,32.876,32.876,64091.0
2019-02-14 13:40:00,39.98,39.98,39.96,39.97,161690.0,32.8843,32.8843,32.8678,32.876,161690.0
2019-02-14 13:45:00,39.96,39.97,39.96,39.96,25607.0,32.8678,32.876,32.8678,32.8678,25607.0
2019-02-14 13:50:00,39.96,39.97,39.96,39.97,59424.0,32.8678,32.876,32.8678,32.876,59424.0
2019-02-14 13:55:00,39.97,39.98,39.96,39.98,145439.0,32.876,32.8843,32.8678,32.8843,145439.0
2019-02-14 14:00:00,39.98,39.98,39.96,39.96,124180.0,32.8843,32.8843,32.8678,32.8678,124180.0
2019-02-14 14:05:00,39.97,39.99,39.96,39.99,56032.0,32.876,32.8925,32.8678,32.8925,56032.0
2019-02-14 14:10:00,40.0,40.01,39.99,40.0,118057.0,32.9007,32.9089,32.8925,32.9007,118057.0
2019-02-14 14:15:00,40.0,40.0,39.98,39.99,465845.0,32.9007,32.9007,32.8843,32.8925,465845.0
2019-02-14 14:20:00,39.98,39.99,39.97,39.98,175560.0,32.8843,32.8925,32.876,32.8843,175560.0
2019-02-14 14:25:00,39.99,40.01,39.98,39.99,88095.0,32.8925,32.9089,32.8843,32.8925,88095.0
2019-02-14 14:30:00,39.99,40.0,39.97,39.99,107630.0,32.8925,32.9007,32.876,32.8925,107630.0
2019-02-14 14:35:00,39.98,40.0,39.98,40.0,50150.0,32.8843,32.9007,32.8843,32.9007,50150.0
2019-02-14 14:40:00,39.99,40.01,39.99,40.0,70571.0,32.8925,32.9089,32.8925,32.9007,70571.0
2019-02-14 14:45:00,40.0,40.02,39.99,39.99,152577.0,32.9007,32.9172,32.8925,32.8925,152577.0
2019-02-14 14:50:00,39.99,39.99,39.97,39.99,30476.0,32.8925,32.8925,32.876,32.8925,30476.0
2019-02-14 14:55:00,39.98,39.99,39.96,39.97,142372.0,32.8843,32.8925,32.8678,32.876,142372.0
2019-02-14 15:00:00,39.98,39.99,39.96,39.97,71278.0,32.8843,32.8925,32.8678,32.876,71278.0
2019-02-14 15:05:00,39.96,40.01,39.95,39.96,151444.0,32.8678,32.9089,32.8596,32.8678,151444.0
2019-02-14 15:10:00,39.96,39.97,39.93,39.95,97519.0,32.8678,32.876,32.8431,32.8596,97519.0
2019-02-14 15:15:00,39.95,39.96,39.94,39.94,50249.0,32.8596,32.8678,32.8514,32.8514,50249.0
2019-02-14 15:20:00,39.94,39.95,39.93,39.94,125649.0,32.8514,32.8596,32.8431,32.8514,125649.0
2019-02-14 15:25:00,39.95,39.96,39.94,39.95,58371.0,32.8596,32.8678,32.8514,32.8596,58371.0
2019-02-14 15:30:00,39.95,39.96,39.94,39.96,1007859.0,32.8596,32.8678,32.8514,32.8678,1007859.0
2019-02-14 15:35:00,39.96,39.97,39.95,39.96,152741.0,32.8678,32.876,32.8596,32.8678,152741.0
2019-02-14 15:40:00,39.96,39.96,39.93,39.93,137887.0,32.8678,32.8678,32.8431,32.8431,137887.0
2019-02-14 15:45:00,39.94,39.94,39.91,39.91,107046.0,32.8514,32.8514,32.8267,32.8267,107046.0
2019-02-14 15:50:00,39.91,39.92,39.89,39.89,158080.0,32.8267,32.8349,32.8102,32.8102,158080.0
2019-02-14 15:55:00,39.89,39.9,39.86,39.86,346601.0,32.8102,32.8185,32.7856,32.7856,346601.0
2019-02-15 09:30:00,40.17,40.23,40.16,40.18,263756.0,33.0405,33.0899,33.0323,33.0488,263756.0
2019-02-15 09:35:00,40.18,40.23,40.18,40.23,134862.0,33.0488,33.0899,33.0488,33.0899,134862.0
2019-02-15 09:40:00,40.22,40.25,40.21,40.22,69139.0,33.0817,33.1063,33.0734,33.0817,69139.0
2019-02-15 09:45:00,40.23,40.24,40.2,40.22,78539.0,33.0899,33.0981,33.0652,33.0817,78539.0
2019-02-15 09:50:00,40.21,40.21,40.17,40.19,64150.0,33.0734,33.0734,33.0405,33.057,64150.0
2019-02-15 09:55:00,40.19,40.2,40.16,40.17,101815.0,33.057,33.0652,33.0323,33.0405,101815.0
2019-02-15 10:00:00,40.18,40.2,40.15,40.18,151839.0,33.0488,33.0652,33.0241,33.0488,151839.0
2019-02-15 10:05:00,40.19,40.21,40.16,40.19,187772.0,33.057,33.0734,33.0323,33.057,187772.0
2019-02-15 10:10:00,40.2,40.22,40.18,40.21,125748.0,33.0652,33.0817,33.0488,33.0734,125748.0
2019-02-15 10:15:00,40.21,40.23,40.19,40.23,94697.0,33.0734,33.0899,33.057,33.0899,94697.0
2019-02-15 10:20:00,40.23,40.23,40.2,40.22,89229.0,33.0899,33.0899,33.0652,33.0817,89229.0
2019-02-15 10:25:00,40.23,40.24,40.21,40.23,67658.0,33.0899,33.0981,33.0734,33.0899,67658.0
2019-02-15 10:30:00,40.23,40.26,40.23,40.25,95899.0,33.0899,33.1146,33.0899,33.1063,95899.0
2019-02-15 10:35:00,40.24,40.28,40.24,40.25,72868.0,33.0981,33.131,33.0981,33.1063,72868.0
2019-02-15 10:40:00,40.25,40.28,40.25,40.25,64343.0,33.1063,33.131,33.1063,33.1063,64343.0
2019-02-15 10:45:00,40.26,40.28,40.25,40.26,74365.0,33.1146,33.131,33.1063,33.1146,74365.0
2019-02-15 10:50:00,40.25,40.25,40.22,40.23,167645.0,33.1063,33.1063,33.0817,33.0899,167645.0
2019-02-15 10:55:00,40.24,40.27,40.22,40.23,45241.0,33.0981,33.1228,33.0817,33.0899,45241.0
2019-02-15 11:00:00,40.23,40.28,40.23,40.27,61834.0,33.0899,33.131,33.0899,33.1228,61834.0
2019-02-15 11:05:00,40.28,40.28,40.24,40.24,100410.0,33.131,33.131,33.0981,33.0981,100410.0
2019-02-15 11:10:00,40.23,40.24,40.21,40.23,57320.0,33.0899,33.0981,33.0734,33.0899,57320.0
2019-02-15 11:15:00,40.22,40.24,40.21,40.23,92350.0,33.0817,33.0981,33.0734,33.0899,92350.0
2019-02-15 11:20:00,40.23,40.24,40.2,40.24,208809.0,33.0899,33.0981,33.0652,33.0981,208809.0
2019-02-15 11:25:00,40.24,40.27,40.24,40.27,100195.0,33.0981,33.1228,33.0981,33.1228,100195.0
2019-02-15 11:30:00,40.27,40.27,40.24,40.25,107923.0,33.1228,33.1228,33.0981,33.1063,107923.0
2019-02-15 11:35:00,40.24,40.25,40.22,40.24,64535.0,33.0981,33.1063,33.0817,33.0981,64535.0
2019-02-15 11:40:00,40.24,40.26,40.22,40.24,136246.0,33.0981,33.1146,33.0817,33.0981,136246.0
2019-02-15 11:45:00,40.24,40.27,40.22,40.25,76760.0,33.0981,33.1228,33.0817,33.1063,76760.0
2019-02-15 11:50:00,40.26,40.28,40.24,40.27,86253.0,33.1146,33.131,33.0981,33.1228,86253.0
2019-02-15 11:55:00,40.27,40.28,40.26,40.27,38356.0,33.1228,33.131,33.1146,33.1228,38356.0
2019-02-15 12:00:00,40.27,40.27,40.24,40.25,79189.0,33.1228,33.1228,33.0981,33.1063,79189.0
2019-02-15 12:05:00,40.25,40.26,40.23,40.26,49124.0,33.1063,33.1146,33.0899,33.1146,49124.0
2019-02-15 12:10:00,40.25,40.28,40.25,40.26,52984.0,33.1063,33.131,33.1063,33.1146,52984.0
2019-02-15 12:15:00,40.26,40.3,40.26,40.28,50990.0,33.1146,33.1475,33.1146,33.131,50990.0
2019-02-15 12:20:00,40.28,40.29,40.26,40.27,28508.0,33.131,33.1392,33.1146,33.1228,28508.0
2019-02-15 12:25:00,40.27,40.29,40.27,40.28,379147.0,33.1228,33.1392,33.1228,33.131,379147.0
2019-02-15 12:30:00,40.28,40.29,40.26,40.27,27895.0,33.131,33.1392,33.1146,33.1228,27895.0
2019-02-15 12:35:00,40.27,40.28,40.26,40.27,58490.0,33.1228,33.131,33.1146,33.1228,58490.0
2019-02-15 12:40:00,40.28,40.28,40.26,40.28,35701.0,33.131,33.131,33.1146,33.131,35701.0
2019-02-15 12:45:00,40.27,40.29,40.27,40.27,47574.0,33.1228,33.1392,33.1228,33.1228,47574.0
2019-02-15 12:50:00,40.27,40.28,40.26,40.26,55299.0,33.1228,33.131,33.1146,33.1146,55299.0
2019-02-15 12:55:00,40.26,40.28,40.25,40.26,37639.0,33.1146,33.131,33.1063,33.1146,37639.0
2019-02-15 13:00:00,40.26,40.27,40.25,40.26,25843.0,33.1146,33.1228,33.1063,33.1146,25843.0
2019-02-15 13:05:00,40.27,40.27,40.25,40.26,50276.0,33.1228,33.1228,33.1063,33.1146,50276.0
2019-02-15 13:10:00,40.26,40.27,40.25,40.26,97242.0,33.1146,33.1228,33.1063,33.1146,97242.0
2019-02-15 13:15:00,40.27,40.28,40.26,40.27,38725.0,33.1228,33.131,33.1146,33.1228,38725.0
2019-02-15 13:20:00,40.27,40.28,40.27,40.27,53240.0,33.1228,33.131,33.1228,33.1228,53240.0
2019-02-15 13:25:00,40.28,40.28,40.26,40.27,23186.0,33.131,33.131,33.1146,33.1228,23186.0
2019-02-15 13:30:00,40.27,40.29,40.26,40.28,59716.0,33.1228,33.1392,33.1146,33.131,59716.0
2019-02-15 13:35:00,40.28,40.3,40.28,40.3,51810.0,33.131,33.1475,33.131,33.1475,51810.0
2019-02-15 13:40:00,40.3,40.3,40.29,40.3,31585.0,33.1475,33.1475,33.1392,33.1475,31585.0
2019-02-15 13:45:00,40.3,40.32,40.29,40.32,145218.0,33.1475,33.1639,33.1392,33.1639,145218.0
2019-02-15 13:50:00,40.32,40.34,40.31,40.34,91958.0,33.1639,33.1804,33.1557,33.1804,91958.0
2019-02-15 13:55:00,40.34,40.34,40.32,40.32,69120.0,33.1804,33.1804,33.1639,33.1639,69120.0
2019-02-15 14:00:00,40.33,40.35,40.32,40.34,44996.0,33.1721,33.1886,33.1639,33.1804,44996.0
2019-02-15 14:05:00,40.34,40.34,40.33,40.33,93942.0,33.1804,33.1804,33.1721,33.1721,93942.0
2019-02-15 14:10:00,40.34,40.34,40.32,40.33,103870.0,33.1804,33.1804,33.1639,33.1721,103870.0
2019-02-15 14:15:00,40.34,40.35,40.33,40.34,72873.0,33.1804,33.1886,33.1721,33.1804,72873.0
2019-02-15 14:20:00,40.35,40.35,40.34,40.35,124707.0,33.1886,33.1886,33.1804,33.1886,124707.0
2019-02-15 14:25:00,40.34,40.35,40.33,40.34,58455.0,33.1804,33.1886,33.1721,33.1804,58455.0
2019-02-15 14:30:00,40.34,40.35,40.33,40.34,40493.0,33.1804,33.1886,33.1721,33.1804,40493.0
2019-02-15 14:35:00,40.35,40.36,40.34,40.36,121975.0,33.1886,33.1968,33.1804,33.1968,121975.0
2019-02-15 14:40:00,40.36,40.36,40.35,40.35,81742.0,33.1968,33.1968,33.1886,33.1886,81742.0
2019-02-15 14:45:00,40.36,40.36,40.35,40.36,91574.0,33.1968,33.1968,33.1886,33.1968,91574.0
2019-02-15 14:50:00,40.35,40.36,40.35,40.35,30347.0,33.1886,33.1968,33.1886,33.1886,30347.0
2019-02-15 14:55:00,40.36,40.37,40.35,40.37,110668.0,33.1968,33.205,33.1886,33.205,110668.0
2019-02-15 15:00:00,40.36,40.37,40.35,40.36,108119.0,33.1968,33.205,33.1886,33.1968,108119.0
2019-02-15 15:05:00,40.36,40.36,40.35,40.35,58441.0,33.1968,33.1968,33.1886,33.1886,58441.0
2019-02-15 15:10:00,40.35,40.36,40.34,40.34,76748.0,33.1886,33.1968,33.1804,33.1804,76748.0
2019-02-15 15:15:00,40.35,40.35,40.33,40.34,95388.0,33.1886,33.1886,33.1721,33.1804,95388.0
2019-02-15 15:20:00,40.34,40.36,40.34,40.36,43304.0,33.1804,33.1968,33.1804,33.1968,43304.0
2019-02-15 15:25:00,40.36,40.37,40.35,40.36,128180.0,33.1968,33.205,33.1886,33.1968,128180.0
2019-02-15 15:30:00,40.36,40.37,40.35,40.36,109634.0,33.1968,33.205,33.1886,33.1968,109634.0
2019-02-15 15:35:00,40.36,40.36,40.35,40.36,113400.0,33.1968,33.1968,33.1886,33.1968,113400.0
2019-02-15 15:40:00,40.35,40.37,40.35,40.37,81311.0,33.1886,33.205,33.1886,33.205,81311.0
2019-02-15 15:45:00,40.37,40.39,40.37,40.39,88877.0,33.205,33.2215,33.205,33.2215,88877.0
2019-02-15 15:50:00,40.39,40.39,40.36,40.37,164724.0,33.2215,33.2215,33.1968,33.205,164724.0
2019-02-15 15:55:00,40.37,40.41,40.36,40.4,228130.0,33.205,33.2379,33.1968,33.2297,228130.0
2019-02-19 09:30:00,40.29,40.34,40.26,40.33,251247.0,33.1392,33.1804,33.1146,33.1721,251247.0
2019-02-19 09:35:00,40.34,40.36,40.33,40.34,160655.0,33.1804,33.1968,33.1721,33.1804,160655.0
2019-02-19 09:40:00,40.35,40.36,40.34,40.34,54164.0,33.1886,33.1968,33.1804,33.1804,54164.0
2019-02-19 09:45:00,40.34,40.38,40.33,40.38,58076.0,33.1804,33.2133,33.1721,33.2133,58076.0
2019-02-19 09:50:00,40.38,40.39,40.37,40.38,75398.0,33.2133,33.2215,33.205,33.2133,75398.0
2019-02-19 09:55:00,40.38,40.4,40.37,40.4,60824.0,33.2133,33.2297,33.205,33.2297,60824.0
2019-02-19 10:00:00,40.4,40.42,40.39,40.41,184706.0,33.2297,33.2462,33.2215,33.2379,184706.0
2019-02-19 10:05:00,40.4,40.42,40.39,40.41,108516.0,33.2297,33.2462,33.2215,33.2379,108516.0
2019-02-19 10:10:00,40.41,40.45,40.41,40.45,78213.0,33.2379,33.2708,33.2379,33.2708,78213.0
2019-02-19 10:15:00,40.44,40.46,40.42,40.43,407142.0,33.2626,33.2791,33.2462,33.2544,407142.0
2019-02-19 10:20:00,40.43,40.44,40.4,40.41,124992.0,33.2544,33.2626,33.2297,33.2379,124992.0
2019-02-19 10:25:00,40.41,40.44,40.41,40.44,190134.0,33.2379,33.2626,33.2379,33.2626,190134.0
2019-02-19 10:30:00,40.44,40.45,40.4,40.41,299753.0,33.2626,33.2708,33.2297,33.2379,299753.0
2019-02-19 10:35:00,40.41,40.42,40.39,40.4,105241.0,33.2379,33.2462,33.2215,33.2297,105241.0
2019-02-19 10:40:00,40.4,40.42,40.39,40.42,138590.0,33.2297,33.2462,33.2215,33.2462,138590.0
2019-02-19 10:45:00,40.43,40.44,40.4,40.42,144359.0,33.2544,33.2626,33.2297,33.2462,144359.0
2019-02-19 10:50:00,40.42,40.43,40.4,40.41,110711.0,33.2462,33.2544,33.2297,33.2379,110711.0
2019-02-19 10:55:00,40.41,40.43,40.4,40.42,184720.0,33.2379,33.2544,33.2297,33.2462,184720.0
2019-02-19 11:00:00,40.42,40.44,40.42,40.44,302370.0,33.2462,33.2626,33.2462,33.2626,302370.0
2019-02-19 11:05:00,40.44,40.46,40.43,40.46,463843.0,33.2626,33.2791,33.2544,33.2791,463843.0
2019-02-19 11:10:00,40.46,40.47,40.44,40.47,237303.0,33.2791,33.2873,33.2626,33.2873,237303.0
2019-02-19 11:15:00,40.46,40.47,40.45,40.46,194773.0,33.2791,33.2873,33.2708,33.2791,194773.0
2019-02-19 11:20:00,40.45,40.47,40.44,40.44,175828.0,33.2708,33.2873,33.2626,33.2626,175828.0
2019-02-19 11:25:00,40.45,40.46,40.44,40.46,102770.0,33.2708,33.2791,33.2626,33.2791,102770.0
2019-02-19 11:30:00,40.46,40.49,40.46,40.48,230872.0,33.2791,33.3038,33.2791,33.2955,230872.0
2019-02-19 11:35:00,40.48,40.51,40.47,40.5,163729.0,33.2955,33.3202,33.2873,33.312,163729.0
2019-02-19 11:40:00,40.5,40.51,40.49,40.51,121925.0,33.312,33.3202,33.3038,33.3202,121925.0
2019-02-19 11:45:00,40.51,40.55,40.51,40.52,307737.0,33.3202,33.3531,33.3202,33.3284,307737.0
2019-02-19 11:50:00,40.53,40.55,40.52,40.55,101387.0,33.3367,33.3531,33.3284,33.3531,101387.0
2019-02-19 11:55:00,40.54,40.56,40.54,40.56,72269.0,33.3449,33.3613,33.3449,33.3613,72269.0
2019-02-19 12:00:00,40.55,40.56,40.53,40.54,118235.0,33.3531,33.3613,33.3367,33.3449,118235.0
2019-02-19 12:05:00,40.54,40.55,40.53,40.55,78730.0,33.3449,33.3531,33.3367,33.3531,78730.0
2019-02-19 12:10:00,40.55,40.55,40.53,40.53,142053.0,33.3531,33.3531,33.3367,33.3367,142053.0
2019-02-19 12:15:00,40.53,40.55,40.53,40.54,201670.0,33.3367,33.3531,33.3367,33.3449,201670.0
2019-02-19 12:20:00,40.55,40.57,40.54,40.55,116535.0,33.3531,33.3696,33.3449,33.3531,116535.0
2019-02-19 12:25:00,40.56,40.6,40.55,40.6,92484.0,33.3613,33.3942,33.3531,33.3942,92484.0
2019-02-19 12:30:00,40.59,40.61,40.58,40.59,56745.0,33.386,33.4025,33.3778,33.386,56745.0
2019-02-19 12:35:00,40.59,40.61,40.58,40.6,59774.0,33.386,33.4025,33.3778,33.3942,59774.0
2019-02-19 12:40:00,40.6,40.61,40.59,40.61,45925.0,33.3942,33.4025,33.386,33.4025,45925.0
2019-02-19 12:45:00,40.6,40.61,40.6,40.61,31715.0,33.3942,33.4025,33.3942,33.4025,31715.0
2019-02-19 12:50:00,40.61,40.61,40.58,40.59,60162.0,33.4025,33.4025,33.3778,33.386,60162.0
2019-02-19 12:55:00,40.6,40.61,40.59,40.61,47830.0,33.3942,33.4025,33.386,33.4025,47830.0
2019-02-19 13:00:00,40.6,40.61,40.59,40.59,83690.0,33.3942,33.4025,33.386,33.386,83690.0
2019-02-19 13:05:00,40.59,40.6,40.59,40.59,10190.0,33.386,33.3942,33.386,33.386,10190.0
2019-02-19 13:10:00,40.59,40.6,40.58,40.59,56221.0,33.386,33.3942,33.3778,33.386,56221.0
2019-02-19 13:15:00,40.59,40.61,40.59,40.59,25928.0,33.386,33.4025,33.386,33.386,25928.0
2019-02-19 13:20:00,40.6,40.6,40.59,40.6,31713.0,33.3942,33.3942,33.386,33.3942,31713.0
2019-02-19 13:25:00,40.59,40.6,40.58,40.59,63790.0,33.386,33.3942,33.3778,33.386,63790.0
2019-02-19 13:30:00,40.59,40.6,40.57,40.57,81129.0,33.386,33.3942,33.3696,33.3696,81129.0
2019-02-19 13:35:00,40.58,40.58,40.57,40.58,18952.0,33.3778,33.3778,33.3696,33.3778,18952.0
2019-02-19 13:40:00,40.58,40.59,40.57,40.58,105994.0,33.3778,33.386,33.3696,33.3778,105994.0
2019-02-19 13:45:00,40.58,40.59,40.58,40.59,19608.0,33.3778,33.386,33.3778,33.386,19608.0
2019-02-19 13:50:00,40.58,40.6,40.58,40.58,28510.0,33.3778,33.3942,33.3778,33.3778,28510.0
2019-02-19 13:55:00,40.59,40.59,40.58,40.59,70591.0,33.386,33.386,33.3778,33.386,70591.0
2019-02-19 14:00:00,40.59,40.6,40.58,40.59,54091.0,33.386,33.3942,33.3778,33.386,54091.0
2019-02-19 14:05:00,40.6,40.61,40.59,40.61,114118.0,33.3942,33.4025,33.386,33.4025,114118.0
2019-02-19 14:10:00,40.6,40.61,40.59,40.59,63661.0,33.3942,33.4025,33.386,33.386,63661.0
2019-02-19 14:15:00,40.6,40.61,40.59,40.61,36858.0,33.3942,33.4025,33.386,33.4025,36858.0
2019-02-19 14:20:00,40.6,40.62,40.59,40.61,20059.0,33.3942,33.4107,33.386,33.4025,20059.0
2019-02-19 14:25:00,40.62,40.62,40.61,40.61,34147.0,33.4107,33.4107,33.4025,33.4025,34147.0
2019-02-19 14:30:00,40.62,40.63,40.61,40.62,70038.0,33.4107,33.4189,33.4025,33.4107,70038.0
2019-02-19 14:35:00,40.62,40.63,40.61,40.62,34980.0,33.4107,33.4189,33.4025,33.4107,34980.0
2019-02-19 14:40:00,40.62,40.64,40.62,40.63,121487.0,33.4107,33.4271,33.4107,33.4189,121487.0
2019-02-19 14:45:00,40.63,40.63,40.61,40.62,308965.0,33.4189,33.4189,33.4025,33.4107,308965.0
2019-02-19 14:50:00,40.62,40.63,40.61,40.62,72269.0,33.4107,33.4189,33.4025,33.4107,72269.0
2019-02-19 14:55:00,40.62,40.64,40.62,40.64,67189.0,33.4107,33.4271,33.4107,33.4271,67189.0
2019-02-19 15:00:00,40.63,40.64,40.62,40.63,72676.0,33.4189,33.4271,33.4107,33.4189,72676.0
2019-02-19 15:05:00,40.63,40.65,40.62,40.64,65757.0,33.4189,33.4354,33.4107,33.4271,65757.0
2019-02-19 15:10:00,40.65,40.65,40.63,40.65,82055.0,33.4354,33.4354,33.4189,33.4354,82055.0
2019-02-19 15:15:00,40.65,40.65,40.63,40.64,64169.0,33.4354,33.4354,33.4189,33.4271,64169.0
2019-02-19 15:20:00,40.64,40.65,40.61,40.62,138443.0,33.4271,33.4354,33.4025,33.4107,138443.0
2019-02-19 15:25:00,40.62,40.62,40.6,40.61,80391.0,33.4107,33.4107,33.3942,33.4025,80391.0
2019-02-19 15:30:00,40.61,40.63,40.61,40.63,78713.0,33.4025,33.4189,33.4025,33.4189,78713.0
2019-02-19 15:35:00,40.63,40.64,40.61,40.62,109870.0,33.4189,33.4271,33.4025,33.4107,109870.0
2019-02-19 15:40:00,40.62,40.64,40.61,40.63,158802.0,33.4107,33.4271,33.4025,33.4189,158802.0
2019-02-19 15:45:00,40.63,40.63,40.6,40.6,125317.0,33.4189,33.4189,33.3942,33.3942,125317.0
2019-02-19 15:50:00,40.6,40.61,40.6,40.6,114755.0,33.3942,33.4025,33.3942,33.3942,114755.0
2019-02-19 15:55:00,40.6,40.6,40.57,40.58,258351.0,33.3942,33.3942,33.3696,33.3778,258351.0
2019-02-20 09:30:00,40.63,40.7,40.63,40.67,161046.0,33.4189,33.4765,33.4189,33.4518,161046.0
2019-02-20 09:35:00,40.68,40.69,40.65,40.67,145792.0,33.46,33.4683,33.4354,33.4518,145792.0
2019-02-20 09:40:00,40.66,40.68,40.65,40.66,92707.0,33.4436,33.46,33.4354,33.4436,92707.0
2019-02-20 09:45:00,40.66,40.69,40.65,40.67,26813.0,33.4436,33.4683,33.4354,33.4518,26813.0
2019-02-20 09:50:00,40.68,40.71,40.67,40.7,63394.0,33.46,33.4847,33.4518,33.4765,63394.0
2019-02-20 09:55:00,40.7,40.73,40.69,40.71,36221.0,33.4765,33.5012,33.4683,33.4847,36221.0
2019-02-20 10:00:00,40.71,40.74,40.7,40.73,83996.0,33.4847,33.5094,33.4765,33.5012,83996.0
2019-02-20 10:05:00,40.73,40.73,40.7,40.72,52545.0,33.5012,33.5012,33.4765,33.4929,52545.0
2019-02-20 10:10:00,40.72,40.73,40.69,40.69,64004.0,33.4929,33.5012,33.4683,33.4683,64004.0
2019-02-20 10:15:00,40.7,40.74,40.69,40.73,125748.0,33.4765,33.5094,33.4683,33.5012,125748.0
2019-02-20 10:20:00,40.74,40.76,40.73,40.75,134270.0,33.5094,33.5258,33.5012,33.5176,134270.0
2019-02-20 10:25:00,40.75,40.79,40.75,40.78,52009.0,33.5176,33.5505,33.5176,33.5423,52009.0
2019-02-20 10:30:00,40.78,40.8,40.77,40.78,60213.0,33.5423,33.5587,33.5341,33.5423,60213.0
2019-02-20 10:35:00,40.78,40.81,40.78,40.81,74447.0,33.5423,33.567,33.5423,33.567,74447.0
2019-02-20 10:40:00,40.81,40.83,40.8,40.82,106080.0,33.567,33.5834,33.5587,33.5752,106080.0
2019-02-20 10:45:00,40.82,40.82,40.78,40.79,116699.0,33.5752,33.5752,33.5423,33.5505,116699.0
2019-02-20 10:50:00,40.79,40.8,40.78,40.79,68712.0,33.5505,33.5587,33.5423,33.5505,68712.0
2019-02-20 10:55:00,40.79,40.8,40.77,40.77,44682.0,33.5505,33.5587,33.5341,33.5341,44682.0
2019-02-20 11:00:00,40.78,40.79,40.76,40.78,47097.0,33.5423,33.5505,33.5258,33.5423,47097.0
2019-02-20 11:05:00,40.79,40.81,40.78,40.8,32301.0,33.5505,33.567,33.5423,33.5587,32301.0
2019-02-20 11:10:00,40.8,40.83,40.8,40.83,34533.0,33.5587,33.5834,33.5587,33.5834,34533.0
2019-02-20 11:15:00,40.83,40.83,40.81,40.82,38332.0,33.5834,33.5834,33.567,33.5752,38332.0
2019-02-20 11:20:00,40.82,40.83,40.8,40.8,49455.0,33.5752,33.5834,33.5587,33.5587,49455.0
2019-02-20 11:25:00,40.81,40.85,40.79,40.84,118986.0,33.567,33.5999,33.5505,33.5916,118986.0
2019-02-20 11:30:00,40.84,40.85,40.83,40.84,86240.0,33.5916,33.5999,33.5834,33.5916,86240.0
2019-02-20 11:35:00,40.83,40.84,40.81,40.83,117217.0,33.5834,33.5916,33.567,33.5834,117217.0
2019-02-20 11:40:00,40.82,40.86,40.82,40.85,102802.0,33.5752,33.6081,33.5752,33.5999,102802.0
2019-02-20 11:45:00,40.85,40.87,40.84,40.86,87174.0,33.5999,33.6163,33.5916,33.6081,87174.0
2019-02-20 11:50:00,40.86,40.89,40.86,40.89,52430.0,33.6081,33.6328,33.6081,33.6328,52430.0
2019-02-20 11:55:00,40.88,40.89,40.87,40.87,61024.0,33.6245,33.6328,33.6163,33.6163,61024.0
2019-02-20 12:00:00,40.87,40.88,40.86,40.86,42643.0,33.6163,33.6245,33.6081,33.6081,42643.0
2019-02-20 12:05:00,40.87,40.87,40.81,40.83,74649.0,33.6163,33.6163,33.567,33.5834,74649.0
2019-02-20 12:10:00,40.82,40.84,40.81,40.81,67226.0,33.5752,33.5916,33.567,33.567,67226.0
2019-02-20 12:15:00,40.82,40.84,40.82,40.83,143729.0,33.5752,33.5916,33.5752,33.5834,143729.0
2019-02-20 12:20:00,40.82,40.84,40.82,40.83,53799.0,33.5752,33.5916,33.5752,33.5834,53799.0
2019-02-20 12:25:00,40.83,40.84,40.79,40.79,141346.0,33.5834,33.5916,33.5505,33.5505,141346.0
2019-02-20 12:30:00,40.79,40.81,40.78,40.79,57013.0,33.5505,33.567,33.5423,33.5505,57013.0
2019-02-20 12:35:00,40.79,40.81,40.79,40.8,76398.0,33.5505,33.567,33.5505,33.5587,76398.0
2019-02-20 12:40:00,40.81,40.81,40.8,40.8,19466.0,33.567,33.567,33.5587,33.5587,19466.0
2019-02-20 12:45:00,40.81,40.82,40.79,40.82,45890.0,33.567,33.5752,33.5505,33.5752,45890.0
2019-02-20 12:50:00,40.81,40.82,40.8,40.81,112497.0,33.567,33.5752,33.5587,33.567,112497.0
2019-02-20 12:55:00,40.8,40.82,40.79,40.8,64110.0,33.5587,33.5752,33.5505,33.5587,64110.0
2019-02-20 13:00:00,40.8,40.84,40.8,40.84,49148.0,33.5587,33.5916,33.5587,33.5916,49148.0
2019-02-20 13:05:00,40.84,40.84,40.83,40.84,49310.0,33.5916,33.5916,33.5834,33.5916,49310.0
2019-02-20 13:10:00,40.84,40.85,40.83,40.85,29468.0,33.5916,33.5999,33.5834,33.5999,29468.0
2019-02-20 13:15:00,40.84,40.85,40.84,40.84,110145.0,33.5916,33.5999,33.5916,33.5916,110145.0
2019-02-20 13:20:00,40.84,40.85,40.84,40.84,31196.0,33.5916,33.5999,33.5916,33.5916,31196.0
2019-02-20 13:25:00,40.85,40.86,40.84,40.86,58950.0,33.5999,33.6081,33.5916,33.6081,58950.0
2019-02-20 13:30:00,40.86,40.86,40.85,40.85,52108.0,33.6081,33.6081,33.5999,33.5999,52108.0
2019-02-20 13:35:00,40.85,40.86,40.84,40.85,96378.0,33.5999,33.6081,33.5916,33.5999,96378.0
2019-02-20 13:40:00,40.85,40.86,40.84,40.86,45896.0,33.5999,33.6081,33.5916,33.6081,45896.0
2019-02-20 13:45:00,40.86,40.87,40.85,40.86,100568.0,33.6081,33.6163,33.5999,33.6081,100568.0
2019-02-20 13:50:00,40.87,40.88,40.86,40.88,112187.0,33.6163,33.6245,33.6081,33.6245,112187.0
2019-02-20 13:55:00,40.87,40.88,40.84,40.85,126017.0,33.6163,33.6245,33.5916,33.5999,126017.0
2019-02-20 14:00:00,40.84,40.87,40.78,40.82,240937.0,33.5916,33.6163,33.5423,33.5752,240937.0
2019-02-20 14:05:00,40.82,40.88,40.81,40.81,172907.0,33.5752,33.6245,33.567,33.567,172907.0
2019-02-20 14:10:00,40.82,40.83,40.74,40.79,101233.0,33.5752,33.5834,33.5094,33.5505,101233.0
2019-02-20 14:15:00,40.79,40.8,40.72,40.72,152565.0,33.5505,33.5587,33.4929,33.4929,152565.0
2019-02-20 14:20:00,40.73,40.74,40.69,40.73,122864.0,33.5012,33.5094,33.4683,33.5012,122864.0
2019-02-20 14:25:00,40.73,40.76,40.72,40.76,51220.0,33.5012,33.5258,33.4929,33.5258,51220.0
2019-02-20 14:30:00,40.76,40.82,40.75,40.8,126967.0,33.5258,33.5752,33.5176,33.5587,126967.0
2019-02-20 14:35:00,40.8,40.82,40.79,40.81,65529.0,33.5587,33.5752,33.5505,33.567,65529.0
2019-02-20 14:40:00,40.8,40.82,40.79,40.8,83797.0,33.5587,33.5752,33.5505,33.5587,83797.0
2019-02-20 14:45:00,40.81,40.82,40.8,40.81,96649.0,33.567,33.5752,33.5587,33.567,96649.0
2019-02-20 14:50:00,40.81,40.85,40.8,40.84,130549.0,33.567,33.5999,33.5587,33.5916,130549.0
2019-02-20 14:55:00,40.83,40.83,40.81,40.82,60555.0,33.5834,33.5834,33.567,33.5752,60555.0
2019-02-20 15:00:00,40.82,40.82,40.78,40.8,64700.0,33.5752,33.5752,33.5423,33.5587,64700.0
2019-02-20 15:05:00,40.79,40.81,40.78,40.79,79343.0,33.5505,33.567,33.5423,33.5505,79343.0
2019-02-20 15:10:00,40.8,40.81,40.79,40.8,42695.0,33.5587,33.567,33.5505,33.5587,42695.0
2019-02-20 15:15:00,40.8,40.82,40.8,40.81,217017.0,33.5587,33.5752,33.5587,33.567,217017.0
2019-02-20 15:20:00,40.81,40.82,40.8,40.81,178538.0,33.567,33.5752,33.5587,33.567,178538.0
2019-02-20 15:25:00,40.8,40.81,40.79,40.79,64276.0,33.5587,33.567,33.5505,33.5505,64276.0
2019-02-20 15:30:00,40.79,40.8,40.78,40.78,111957.0,33.5505,33.5587,33.5423,33.5423,111957.0
2019-02-20 15:35:00,40.79,40.79,40.77,40.78,63482.0,33.5505,33.5505,33.5341,33.5423,63482.0
2019-02-20 15:40:00,40.78,40.79,40.77,40.79,185571.0,33.5423,33.5505,33.5341,33.5505,185571.0
2019-02-20 15:45:00,40.79,40.79,40.76,40.78,221347.0,33.5505,33.5505,33.5258,33.5423,221347.0
2019-02-20 15:50:00,40.77,40.78,40.76,40.78,245855.0,33.5341,33.5423,33.5258,33.5423,245855.0
2019-02-20 15:55:00,40.77,40.78,40.74,40.75,566209.0,33.5341,33.5423,33.5094,33.5176,566209.0
2019-02-21 09:30:00,40.68,40.72,40.66,40.7,171529.0,33.46,33.4929,33.4436,33.4765,171529.0
2019-02-21 09:35:00,40.69,40.71,40.66,40.69,113942.0,33.4683,33.4847,33.4436,33.4683,113942.0
2019-02-21 09:40:00,40.7,40.7,40.67,40.69,30404.0,33.4765,33.4765,33.4518,33.4683,30404.0
2019-02-21 09:45:00,40.68,40.69,40.63,40.63,51961.0,33.46,33.4683,33.4189,33.4189,51961.0
2019-02-21 09:50:00,40.64,40.67,40.63,40.65,43295.0,33.4271,33.4518,33.4189,33.4354,43295.0
2019-02-21 09:55:00,40.65,40.69,40.64,40.69,42673.0,33.4354,33.4683,33.4271,33.4683,42673.0
2019-02-21 10:00:00,40.68,40.68,40.63,40.66,143901.0,33.46,33.46,33.4189,33.4436,143901.0
2019-02-21 10:05:00,40.66,40.68,40.64,40.66,70834.0,33.4436,33.46,33.4271,33.4436,70834.0
2019-02-21 10:10:00,40.66,40.67,40.62,40.64,64990.0,33.4436,33.4518,33.4107,33.4271,64990.0
2019-02-21 10:15:00,40.64,40.68,40.63,40.65,44661.0,33.4271,33.46,33.4189,33.4354,44661.0
2019-02-21 10:20:00,40.65,40.67,40.62,40.64,121557.0,33.4354,33.4518,33.4107,33.4271,121557.0
2019-02-21 10:25:00,40.65,40.66,40.59,40.59,89846.0,33.4354,33.4436,33.386,33.386,89846.0
2019-02-21 10:30:00,40.6,40.64,40.59,40.63,56240.0,33.3942,33.4271,33.386,33.4189,56240.0
2019-02-21 10:35:00,40.63,40.63,40.61,40.63,33928.0,33.4189,33.4189,33.4025,33.4189,33928.0
2019-02-21 10:40:00,40.62,40.65,40.61,40.63,38434.0,33.4107,33.4354,33.4025,33.4189,38434.0
2019-02-21 10:45:00,40.63,40.65,40.59,40.6,52164.0,33.4189,33.4354,33.386,33.3942,52164.0
2019-02-21 10:50:00,40.6,40.61,40.58,40.6,39325.0,33.3942,33.4025,33.3778,33.3942,39325.0
2019-02-21 10:55:00,40.6,40.63,40.6,40.62,74157.0,33.3942,33.4189,33.3942,33.4107,74157.0
2019-02-21 11:00:00,40.62,40.64,40.6,40.63,89369.0,33.4107,33.4271,33.3942,33.4189,89369.0
2019-02-21 11:05:00,40.63,40.66,40.61,40.63,170001.0,33.4189,33.4436,33.4025,33.4189,170001.0
2019-02-21 11:10:00,40.63,40.66,40.62,40.65,59758.0,33.4189,33.4436,33.4107,33.4354,59758.0
2019-02-21 11:15:00,40.65,40.66,40.63,40.64,36177.0,33.4354,33.4436,33.4189,33.4271,36177.0
2019-02-21 11:20:00,40.63,40.63,40.61,40.62,43544.0,33.4189,33.4189,33.4025,33.4107,43544.0
2019-02-21 11:25:00,40.63,40.63,40.6,40.61,57774.0,33.4189,33.4189,33.3942,33.4025,57774.0
2019-02-21 11:30:00,40.61,40.64,40.6,40.64,94940.0,33.4025,33.4271,33.3942,33.4271,94940.0
2019-02-21 11:35:00,40.64,40.65,40.63,40.65,34292.0,33.4271,33.4354,33.4189,33.4354,34292.0
2019-02-21 11:40:00,40.65,40.66,40.65,40.66,45457.0,33.4354,33.4436,33.4354,33.4436,45457.0
2019-02-21 11:45:00,40.65,40.66,40.63,40.64,36445.0,33.4354,33.4436,33.4189,33.4271,36445.0
2019-02-21 11:50:00,40.64,40.67,40.63,40.66,76870.0,33.4271,33.4518,33.4189,33.4436,76870.0
2019-02-21 11:55:00,40.66,40.68,40.65,40.67,79410.0,33.4436,33.46,33.4354,33.4518,79410.0
2019-02-21 12:00:00,40.66,40.68,40.65,40.66,37108.0,33.4436,33.46,33.4354,33.4436,37108.0
2019-02-21 12:05:00,40.66,40.66,40.64,40.65,32239.0,33.4436,33.4436,33.4271,33.4354,32239.0
2019-02-21 12:10:00,40.65,40.65,40.63,40.64,64571.0,33.4354,33.4354,33.4189,33.4271,64571.0
2019-02-21 12:15:00,40.64,40.67,40.63,40.66,7589517.0,33.4271,33.4518,33.4189,33.4436,7589517.0
2019-02-21 12:20:00,40.66,40.68,40.65,40.67,273775.0,33.4436,33.46,33.4354,33.4518,273775.0
2019-02-21 12:25:00,40.66,40.68,40.66,40.68,46160.0,33.4436,33.46,33.4436,33.46,46160.0
2019-02-21 12:30:00,40.68,40.7,40.67,40.68,126513.0,33.46,33.4765,33.4518,33.46,126513.0
2019-02-21 12:35:00,40.68,40.7,40.67,40.69,81758.0,33.46,33.4765,33.4518,33.4683,81758.0
2019-02-21 12:40:00,40.69,40.7,40.69,40.69,52374.0,33.4683,33.4765,33.4683,33.4683,52374.0
2019-02-21 12:45:00,40.69,40.7,40.67,40.68,90150.0,33.4683,33.4765,33.4518,33.46,90150.0
2019-02-21 12:50:00,40.69,40.7,40.68,40.69,35978.0,33.4683,33.4765,33.46,33.4683,35978.0
2019-02-21 12:55:00,40.7,40.71,40.69,40.71,51181.0,33.4765,33.4847,33.4683,33.4847,51181.0
2019-02-21 13:00:00,40.71,40.71,40.69,40.69,26218.0,33.4847,33.4847,33.4683,33.4683,26218.0
2019-02-21 13:05:00,40.69,40.7,40.69,40.7,48282.0,33.4683,33.4765,33.4683,33.4765,48282.0
2019-02-21 13:10:00,40.7,40.7,40.69,40.69,55970.0,33.4765,33.4765,33.4683,33.4683,55970.0
2019-02-21 13:15:00,40.7,40.7,40.68,40.69,36818.0,33.4765,33.4765,33.46,33.4683,36818.0
2019-02-21 13:20:00,40.69,40.69,40.67,40.68,35414.0,33.4683,33.4683,33.4518,33.46,35414.0
2019-02-21 13:25:00,40.68,40.68,40.66,40.67,94180.0,33.46,33.46,33.4436,33.4518,94180.0
2019-02-21 13:30:00,40.67,40.67,40.66,40.66,54425.0,33.4518,33.4518,33.4436,33.4436,54425.0
2019-02-21 13:35:00,40.66,40.67,40.66,40.66,42960.0,33.4436,33.4518,33.4436,33.4436,42960.0
2019-02-21 13:40:00,40.66,40.67,40.65,40.65,138380.0,33.4436,33.4518,33.4354,33.4354,138380.0
2019-02-21 13:45:00,40.66,40.66,40.65,40.66,48748.0,33.4436,33.4436,33.4354,33.4436,48748.0
2019-02-21 13:50:00,40.66,40.66,40.65,40.65,46985.0,33.4436,33.4436,33.4354,33.4354,46985.0
2019-02-21 13:55:00,40.66,40.68,40.65,40.67,60964.0,33.4436,33.46,33.4354,33.4518,60964.0
2019-02-21 14:00:00,40.67,40.68,40.66,40.66,59080.0,33.4518,33.46,33.4436,33.4436,59080.0
2019-02-21 14:05:00,40.66,40.67,40.65,40.65,63770.0,33.4436,33.4518,33.4354,33.4354,63770.0
2019-02-21 14:10:00,40.65,40.66,40.63,40.64,56395.0,33.4354,33.4436,33.4189,33.4271,56395.0
2019-02-21 14:15:00,40.63,40.64,40.62,40.63,208048.0,33.4189,33.4271,33.4107,33.4189,208048.0
2019-02-21 14:20:00,40.63,40.63,40.6,40.61,120094.0,33.4189,33.4189,33.3942,33.4025,120094.0
2019-02-21 14:25:00,40.6,40.61,40.59,40.61,55007.0,33.3942,33.4025,33.386,33.4025,55007.0
2019-02-21 14:30:00,40.61,40.62,40.6,40.6,111563.0,33.4025,33.4107,33.3942,33.3942,111563.0
2019-02-21 14:35:00,40.6,40.61,40.59,40.6,103981.0,33.3942,33.4025,33.386,33.3942,103981.0
2019-02-21 14:40:00,40.6,40.62,40.59,40.62,79841.0,33.3942,33.4107,33.386,33.4107,79841.0
2019-02-21 14:45:00,40.62,40.62,40.57,40.58,73753.0,33.4107,33.4107,33.3696,33.3778,73753.0
2019-02-21 14:50:00,40.59,40.59,40.55,40.57,41483.0,33.386,33.386,33.3531,33.3696,41483.0
2019-02-21 14:55:00,40.57,40.58,40.56,40.58,57651.0,33.3696,33.3778,33.3613,33.3778,57651.0
2019-02-21 15:00:00,40.58,40.59,40.57,40.58,52707.0,33.3778,33.386,33.3696,33.3778,52707.0
2019-02-21 15:05:00,40.57,40.61,40.57,40.61,57543.0,33.3696,33.4025,33.3696,33.4025,57543.0
2019-02-21 15:10:00,40.6,40.61,40.59,40.6,51389.0,33.3942,33.4025,33.386,33.3942,51389.0
2019-02-21 15:15:00,40.6,40.61,40.59,40.6,43349.0,33.3942,33.4025,33.386,33.3942,43349.0
2019-02-21 15:20:00,40.59,40.61,40.58,40.6,52147.0,33.386,33.4025,33.3778,33.3942,52147.0
2019-02-21 15:25:00,40.59,40.6,40.58,40.58,54904.0,33.386,33.3942,33.3778,33.3778,54904.0
2019-02-21 15:30:00,40.58,40.59,40.55,40.57,444602.0,33.3778,33.386,33.3531,33.3696,444602.0
2019-02-21 15:35:00,40.57,40.58,40.56,40.58,58076.0,33.3696,33.3778,33.3613,33.3778,58076.0
2019-02-21 15:40:00,40.58,40.61,40.57,40.6,103496.0,33.3778,33.4025,33.3696,33.3942,103496.0
2019-02-21 15:45:00,40.6,40.63,40.6,40.61,92009.0,33.3942,33.4189,33.3942,33.4025,92009.0
2019-02-21 15:50:00,40.62,40.63,40.6,40.62,234104.0,33.4107,33.4189,33.3942,33.4107,234104.0
2019-02-21 15:55:00,40.62,40.65,40.62,40.65,447302.0,33.4107,33.4354,33.4107,33.4354,447302.0
2019-02-22 09:30:00,40.78,40.79,40.75,40.78,502117.0,33.5423,33.5505,33.5176,33.5423,502117.0
2019-02-22 09:35:00,40.78,40.8,40.76,40.77,99849.0,33.5423,33.5587,33.5258,33.5341,99849.0
2019-02-22 09:40:00,40.76,40.78,40.75,40.77,53979.0,33.5258,33.5423,33.5176,33.5341,53979.0
2019-02-22 09:45:00,40.78,40.8,40.77,40.78,50888.0,33.5423,33.5587,33.5341,33.5423,50888.0
2019-02-22 09:50:00,40.77,40.8,40.77,40.8,55747.0,33.5341,33.5587,33.5341,33.5587,55747.0
2019-02-22 09:55:00,40.79,40.8,40.78,40.79,52331.0,33.5505,33.5587,33.5423,33.5505,52331.0
2019-02-22 10:00:00,40.8,40.84,40.79,40.82,136364.0,33.5587,33.5916,33.5505,33.5752,136364.0
2019-02-22 10:05:00,40.82,40.83,40.81,40.82,141553.0,33.5752,33.5834,33.567,33.5752,141553.0
2019-02-22 10:10:00,40.81,40.83,40.8,40.81,175279.0,33.567,33.5834,33.5587,33.567,175279.0
2019-02-22 10:15:00,40.82,40.83,40.79,40.82,128016.0,33.5752,33.5834,33.5505,33.5752,128016.0
2019-02-22 10:20:00,40.82,40.84,40.82,40.82,75691.0,33.5752,33.5916,33.5752,33.5752,75691.0
2019-02-22 10:25:00,40.83,40.83,40.8,40.82,112465.0,33.5834,33.5834,33.5587,33.5752,112465.0
2019-02-22 10:30:00,40.81,40.83,40.81,40.83,123565.0,33.567,33.5834,33.567,33.5834,123565.0
2019-02-22 10:35:00,40.82,40.83,40.81,40.82,65282.0,33.5752,33.5834,33.567,33.5752,65282.0
2019-02-22 10:40:00,40.82,40.84,40.81,40.84,132292.0,33.5752,33.5916,33.567,33.5916,132292.0
2019-02-22 10:45:00,40.84,40.86,40.84,40.85,122366.0,33.5916,33.6081,33.5916,33.5999,122366.0
2019-02-22 10:50:00,40.85,40.85,40.82,40.84,119381.0,33.5999,33.5999,33.5752,33.5916,119381.0
2019-02-22 10:55:00,40.83,40.84,40.82,40.83,58157.0,33.5834,33.5916,33.5752,33.5834,58157.0
2019-02-22 11:00:00,40.83,40.84,40.82,40.83,131297.0,33.5834,33.5916,33.5752,33.5834,131297.0
2019-02-22 11:05:00,40.84,40.86,40.83,40.86,100450.0,33.5916,33.6081,33.5834,33.6081,100450.0
2019-02-22 11:10:00,40.85,40.86,40.84,40.85,60838.0,33.5999,33.6081,33.5916,33.5999,60838.0
2019-02-22 11:15:00,40.85,40.86,40.83,40.86,103547.0,33.5999,33.6081,33.5834,33.6081,103547.0
2019-02-22 11:20:00,40.86,40.86,40.84,40.85,44659.0,33.6081,33.6081,33.5916,33.5999,44659.0
2019-02-22 11:25:00,40.86,40.88,40.85,40.87,148880.0,33.6081,33.6245,33.5999,33.6163,148880.0
2019-02-22 11:30:00,40.86,40.87,40.84,40.84,128724.0,33.6081,33.6163,33.5916,33.5916,128724.0
2019-02-22 11:35:00,40.84,40.87,40.84,40.87,76770.0,33.5916,33.6163,33.5916,33.6163,76770.0
2019-02-22 11:40:00,40.86,40.87,40.85,40.86,48873.0,33.6081,33.6163,33.5999,33.6081,48873.0
2019-02-22 11:45:00,40.86,40.87,40.85,40.87,144774.0,33.6081,33.6163,33.5999,33.6163,144774.0
2019-02-22 11:50:00,40.87,40.87,40.85,40.86,117994.0,33.6163,33.6163,33.5999,33.6081,117994.0
2019-02-22 11:55:00,40.85,40.87,40.85,40.87,97434.0,33.5999,33.6163,33.5999,33.6163,97434.0
2019-02-22 12:00:00,40.86,40.9,40.86,40.89,107730.0,33.6081,33.641,33.6081,33.6328,107730.0
2019-02-22 12:05:00,40.9,40.9,40.87,40.88,136335.0,33.641,33.641,33.6163,33.6245,136335.0
2019-02-22 12:10:00,40.88,40.88,40.85,40.86,118438.0,33.6245,33.6245,33.5999,33.6081,118438.0
2019-02-22 12:15:00,40.86,40.86,40.83,40.84,158427.0,33.6081,33.6081,33.5834,33.5916,158427.0
2019-02-22 12:20:00,40.83,40.84,40.82,40.84,58667.0,33.5834,33.5916,33.5752,33.5916,58667.0
2019-02-22 12:25:00,40.83,40.84,40.82,40.82,44591.0,33.5834,33.5916,33.5752,33.5752,44591.0
2019-02-22 12:30:00,40.82,40.83,40.82,40.83,21910.0,33.5752,33.5834,33.5752,33.5834,21910.0
2019-02-22 12:35:00,40.83,40.84,40.82,40.84,33921.0,33.5834,33.5916,33.5752,33.5916,33921.0
2019-02-22 12:40:00,40.84,40.85,40.83,40.84,17868.0,33.5916,33.5999,33.5834,33.5916,17868.0
2019-02-22 12:45:00,40.85,40.86,40.84,40.85,52267.0,33.5999,33.6081,33.5916,33.5999,52267.0
2019-02-22 12:50:00,40.86,40.87,40.84,40.84,68648.0,33.6081,33.6163,33.5916,33.5916,68648.0
2019-02-22 12:55:00,40.84,40.86,40.84,40.85,39321.0,33.5916,33.6081,33.5916,33.5999,39321.0
2019-02-22 13:00:00,40.85,40.86,40.84,40.85,78677.0,33.5999,33.6081,33.5916,33.5999,78677.0
2019-02-22 13:05:00,40.84,40.85,40.84,40.85,16726.0,33.5916,33.5999,33.5916,33.5999,16726.0
2019-02-22 13:10:00,40.84,40.85,40.83,40.84,37090.0,33.5916,33.5999,33.5834,33.5916,37090.0
2019-02-22 13:15:00,40.84,40.85,40.83,40.85,52490.0,33.5916,33.5999,33.5834,33.5999,52490.0
2019-02-22 13:20:00,40.84,40.85,40.84,40.84,34122.0,33.5916,33.5999,33.5916,33.5916,34122.0
2019-02-22 13:25:00,40.85,40.86,40.84,40.84,73178.0,33.5999,33.6081,33.5916,33.5916,73178.0
2019-02-22 13:30:00,40.85,40.86,40.85,40.86,133442.0,33.5999,33.6081,33.5999,33.6081,133442.0
2019-02-22 13:35:00,40.86,40.86,40.85,40.85,26386.0,33.6081,33.6081,33.5999,33.5999,26386.0
2019-02-22 13:40:00,40.86,40.86,40.84,40.84,52804.0,33.6081,33.6081,33.5916,33.5916,52804.0
2019-02-22 13:45:00,40.84,40.85,40.84,40.84,46426.0,33.5916,33.5999,33.5916,33.5916,46426.0
2019-02-22 13:50:00,40.84,40.86,40.84,40.85,46094.0,33.5916,33.6081,33.5916,33.5999,46094.0
2019-02-22 13:55:00,40.84,40.85,40.83,40.83,55592.0,33.5916,33.5999,33.5834,33.5834,55592.0
2019-02-22 14:00:00,40.84,40.85,40.83,40.84,66903.0,33.5916,33.5999,33.5834,33.5916,66903.0
2019-02-22 14:05:00,40.83,40.85,40.83,40.84,214396.0,33.5834,33.5999,33.5834,33.5916,214396.0
2019-02-22 14:10:00,40.85,40.86,40.84,40.85,61834.0,33.5999,33.6081,33.5916,33.5999,61834.0
2019-02-22 14:15:00,40.85,40.85,40.83,40.83,49842.0,33.5999,33.5999,33.5834,33.5834,49842.0
2019-02-22 14:20:00,40.84,40.84,40.82,40.82,35096.0,33.5916,33.5916,33.5752,33.5752,35096.0
2019-02-22 14:25:00,40.83,40.83,40.81,40.81,79000.0,33.5834,33.5834,33.567,33.567,79000.0
2019-02-22 14:30:00,40.82,40.83,40.81,40.82,27257.0,33.5752,33.5834,33.567,33.5752,27257.0
2019-02-22 14:35:00,40.82,40.82,40.77,40.79,109670.0,33.5752,33.5752,33.5341,33.5505,109670.0
2019-02-22 14:40:00,40.78,40.8,40.75,40.77,165766.0,33.5423,33.5587,33.5176,33.5341,165766.0
2019-02-22 14:45:00,40.77,40.79,40.76,40.77,118584.0,33.5341,33.5505,33.5258,33.5341,118584.0
2019-02-22 14:50:00,40.78,40.79,40.76,40.77,63555.0,33.5423,33.5505,33.5258,33.5341,63555.0
2019-02-22 14:55:00,40.77,40.78,40.76,40.76,53230.0,33.5341,33.5423,33.5258,33.5258,53230.0
2019-02-22 15:00:00,40.76,40.79,40.75,40.78,62331.0,33.5258,33.5505,33.5176,33.5423,62331.0
2019-02-22 15:05:00,40.79,40.79,40.76,40.77,67922.0,33.5505,33.5505,33.5258,33.5341,67922.0
2019-02-22 15:10:00,40.78,40.79,40.77,40.79,53893.0,33.5423,33.5505,33.5341,33.5505,53893.0
2019-02-22 15:15:00,40.79,40.8,40.78,40.8,31761.0,33.5505,33.5587,33.5423,33.5587,31761.0
2019-02-22 15:20:00,40.8,40.81,40.79,40.8,62746.0,33.5587,33.567,33.5505,33.5587,62746.0
2019-02-22 15:25:00,40.8,40.81,40.79,40.8,35302.0,33.5587,33.567,33.5505,33.5587,35302.0
2019-02-22 15:30:00,40.8,40.81,40.79,40.8,64102.0,33.5587,33.567,33.5505,33.5587,64102.0
2019-02-22 15:35:00,40.8,40.81,40.79,40.79,46718.0,33.5587,33.567,33.5505,33.5505,46718.0
2019-02-22 15:40:00,40.8,40.81,40.79,40.8,131735.0,33.5587,33.567,33.5505,33.5587,131735.0
2019-02-22 15:45:00,40.81,40.82,40.79,40.8,121154.0,33.567,33.5752,33.5505,33.5587,121154.0
2019-02-22 15:50:00,40.79,40.8,40.78,40.79,86775.0,33.5505,33.5587,33.5423,33.5505,86775.0
2019-02-22 15:55:00,40.8,40.83,40.79,40.81,539808.0,33.5587,33.5834,33.5505,33.567,539808.0
2019-02-25 09:30:00,41.03,41.07,40.99,41.06,205652.0,33.7479,33.7808,33.715,33.7726,205652.0
2019-02-25 09:35:00,41.05,41.08,41.04,41.07,118042.0,33.7644,33.789,33.7561,33.7808,118042.0
2019-02-25 09:40:00,41.07,41.08,41.04,41.05,60351.0,33.7808,33.789,33.7561,33.7644,60351.0
2019-02-25 09:45:00,41.06,41.07,41.02,41.03,81377.0,33.7726,33.7808,33.7397,33.7479,81377.0
2019-02-25 09:50:00,41.03,41.04,41.0,41.02,54538.0,33.7479,33.7561,33.7232,33.7397,54538.0
2019-02-25 09:55:00,41.01,41.01,40.98,40.99,114853.0,33.7315,33.7315,33.7068,33.715,114853.0
2019-02-25 10:00:00,40.99,41.0,40.97,40.99,238583.0,33.715,33.7232,33.6986,33.715,238583.0
2019-02-25 10:05:00,40.98,41.01,40.98,41.01,126040.0,33.7068,33.7315,33.7068,33.7315,126040.0
2019-02-25 10:10:00,41.01,41.02,40.99,41.01,109502.0,33.7315,33.7397,33.715,33.7315,109502.0
2019-02-25 10:15:00,41.02,41.03,41.01,41.01,192421.0,33.7397,33.7479,33.7315,33.7315,192421.0
2019-02-25 10:20:00,41.01,41.02,41.0,41.02,66902.0,33.7315,33.7397,33.7232,33.7397,66902.0
2019-02-25 10:25:00,41.01,41.02,40.97,40.99,137346.0,33.7315,33.7397,33.6986,33.715,137346.0
2019-02-25 10:30:00,40.99,41.0,40.98,41.0,88705.0,33.715,33.7232,33.7068,33.7232,88705.0
2019-02-25 10:35:00,41.0,41.01,40.99,41.01,130799.0,33.7232,33.7315,33.715,33.7315,130799.0
2019-02-25 10:40:00,41.01,41.02,41.0,41.01,86052.0,33.7315,33.7397,33.7232,33.7315,86052.0
2019-02-25 10:45:00,41.01,41.03,41.0,41.03,185707.0,33.7315,33.7479,33.7232,33.7479,185707.0
2019-02-25 10:50:00,41.02,41.04,41.01,41.04,133518.0,33.7397,33.7561,33.7315,33.7561,133518.0
2019-02-25 10:55:00,41.04,41.06,41.03,41.06,88730.0,33.7561,33.7726,33.7479,33.7726,88730.0
2019-02-25 11:00:00,41.05,41.06,41.04,41.05,104213.0,33.7644,33.7726,33.7561,33.7644,104213.0
2019-02-25 11:05:00,41.05,41.05,41.03,41.04,164304.0,33.7644,33.7644,33.7479,33.7561,164304.0
2019-02-25 11:10:00,41.04,41.06,41.03,41.03,69017.0,33.7561,33.7726,33.7479,33.7479,69017.0
2019-02-25 11:15:00,41.02,41.04,41.02,41.03,167866.0,33.7397,33.7561,33.7397,33.7479,167866.0
2019-02-25 11:20:00,41.03,41.04,41.01,41.02,83182.0,33.7479,33.7561,33.7315,33.7397,83182.0
2019-02-25 11:25:00,41.02,41.02,41.0,41.02,93269.0,33.7397,33.7397,33.7232,33.7397,93269.0
2019-02-25 11:30:00,41.02,41.03,41.0,41.02,2614279.0,33.7397,33.7479,33.7232,33.7397,2614279.0
2019-02-25 11:35:00,41.02,41.03,40.99,41.0,70699.0,33.7397,33.7479,33.715,33.7232,70699.0
2019-02-25 11:40:00,40.99,41.02,40.99,41.02,110731.0,33.715,33.7397,33.715,33.7397,110731.0
2019-02-25 11:45:00,41.02,41.02,41.0,41.02,212692.0,33.7397,33.7397,33.7232,33.7397,212692.0
2019-02-25 11:50:00,41.01,41.02,40.99,41.0,98348.0,33.7315,33.7397,33.715,33.7232,98348.0
2019-02-25 11:55:00,41.0,41.01,40.98,40.99,109381.0,33.7232,33.7315,33.7068,33.715,109381.0
2019-02-25 12:00:00,40.99,40.99,40.96,40.97,77565.0,33.715,33.715,33.6903,33.6986,77565.0
2019-02-25 12:05:00,40.97,40.97,40.95,40.97,90692.0,33.6986,33.6986,33.6821,33.6986,90692.0
2019-02-25 12:10:00,40.96,40.98,40.95,40.98,62772.0,33.6903,33.7068,33.6821,33.7068,62772.0
2019-02-25 12:15:00,40.98,40.98,40.97,40.97,86486.0,33.7068,33.7068,33.6986,33.6986,86486.0
2019-02-25 12:20:00,40.98,40.98,40.94,40.95,76466.0,33.7068,33.7068,33.6739,33.6821,76466.0
2019-02-25 12:25:00,40.94,40.95,40.93,40.94,34684.0,33.6739,33.6821,33.6657,33.6739,34684.0
2019-02-25 12:30:00,40.94,40.96,40.93,40.95,56804.0,33.6739,33.6903,33.6657,33.6821,56804.0
2019-02-25 12:35:00,40.94,40.95,40.93,40.93,37913.0,33.6739,33.6821,33.6657,33.6657,37913.0
2019-02-25 12:40:00,40.94,40.95,40.93,40.94,102741.0,33.6739,33.6821,33.6657,33.6739,102741.0
2019-02-25 12:45:00,40.94,40.94,40.93,40.94,47874.0,33.6739,33.6739,33.6657,33.6739,47874.0
2019-02-25 12:50:00,40.94,40.95,40.92,40.93,74072.0,33.6739,33.6821,33.6574,33.6657,74072.0
2019-02-25 12:55:00,40.93,40.93,40.91,40.93,36530.0,33.6657,33.6657,33.6492,33.6657,36530.0
2019-02-25 13:00:00,40.93,40.95,40.93,40.94,44619.0,33.6657,33.6821,33.6657,33.6739,44619.0
2019-02-25 13:05:00,40.95,40.95,40.93,40.94,21191.0,33.6821,33.6821,33.6657,33.6739,21191.0
2019-02-25 13:10:00,40.93,40.94,40.92,40.93,235177.0,33.6657,33.6739,33.6574,33.6657,235177.0
2019-02-25 13:15:00,40.94,40.95,40.93,40.93,78120.0,33.6739,33.6821,33.6657,33.6657,78120.0
2019-02-25 13:20:00,40.93,40.95,40.93,40.94,48811.0,33.6657,33.6821,33.6657,33.6739,48811.0
2019-02-25 13:25:00,40.93,40.94,40.92,40.93,50065.0,33.6657,33.6739,33.6574,33.6657,50065.0
2019-02-25 13:30:00,40.93,40.93,40.92,40.92,33112.0,33.6657,33.6657,33.6574,33.6574,33112.0
2019-02-25 13:35:00,40.92,40.93,40.91,40.92,45669.0,33.6574,33.6657,33.6492,33.6574,45669.0
2019-02-25 13:40:00,40.93,40.94,40.93,40.93,127589.0,33.6657,33.6739,33.6657,33.6657,127589.0
2019-02-25 13:45:00,40.94,40.94,40.92,40.93,303342.0,33.6739,33.6739,33.6574,33.6657,303342.0
2019-02-25 13:50:00,40.93,40.94,40.92,40.93,326470.0,33.6657,33.6739,33.6574,33.6657,326470.0
2019-02-25 13:55:00,40.93,40.95,40.93,40.95,37007.0,33.6657,33.6821,33.6657,33.6821,37007.0
2019-02-25 14:00:00,40.94,40.96,40.94,40.95,59911.0,33.6739,33.6903,33.6739,33.6821,59911.0
2019-02-25 14:05:00,40.95,40.96,40.95,40.96,43448.0,33.6821,33.6903,33.6821,33.6903,43448.0
2019-02-25 14:10:00,40.96,40.97,40.95,40.96,134808.0,33.6903,33.6986,33.6821,33.6903,134808.0
2019-02-25 14:15:00,40.95,40.97,40.95,40.96,38600.0,33.6821,33.6986,33.6821,33.6903,38600.0
2019-02-25 14:20:00,40.97,40.97,40.96,40.97,16120.0,33.6986,33.6986,33.6903,33.6986,16120.0
2019-02-25 14:25:00,40.97,40.97,40.96,40.97,58369.0,33.6986,33.6986,33.6903,33.6986,58369.0
2019-02-25 14:30:00,40.97,40.97,40.95,40.96,47434.0,33.6986,33.6986,33.6821,33.6903,47434.0
2019-02-25 14:35:00,40.96,40.97,40.95,40.96,65249.0,33.6903,33.6986,33.6821,33.6903,65249.0
2019-02-25 14:40:00,40.97,40.97,40.96,40.97,36513.0,33.6986,33.6986,33.6903,33.6986,36513.0
2019-02-25 14:45:00,40.97,40.97,40.96,40.97,40216.0,33.6986,33.6986,33.6903,33.6986,40216.0
2019-02-25 14:50:00,40.97,40.97,40.95,40.96,46937.0,33.6986,33.6986,33.6821,33.6903,46937.0
2019-02-25 14:55:00,40.96,40.96,40.95,40.95,72944.0,33.6903,33.6903,33.6821,33.6821,72944.0
2019-02-25 15:00:00,40.96,40.96,40.94,40.95,99485.0,33.6903,33.6903,33.6739,33.6821,99485.0
2019-02-25 15:05:00,40.95,40.96,40.94,40.95,46973.0,33.6821,33.6903,33.6739,33.6821,46973.0
2019-02-25 15:10:00,40.95,40.96,40.94,40.96,151197.0,33.6821,33.6903,33.6739,33.6903,151197.0
2019-02-25 15:15:00,40.95,40.97,40.95,40.95,118300.0,33.6821,33.6986,33.6821,33.6821,118300.0
2019-02-25 15:20:00,40.96,40.96,40.94,40.95,121016.0,33.6903,33.6903,33.6739,33.6821,121016.0
2019-02-25 15:25:00,40.94,40.95,40.91,40.91,163130.0,33.6739,33.6821,33.6492,33.6492,163130.0
2019-02-25 15:30:00,40.92,40.94,40.91,40.94,103497.0,33.6574,33.6739,33.6492,33.6739,103497.0
2019-02-25 15:35:00,40.94,40.94,40.93,40.94,51889.0,33.6739,33.6739,33.6657,33.6739,51889.0
2019-02-25 15:40:00,40.94,40.94,40.93,40.93,105001.0,33.6739,33.6739,33.6657,33.6657,105001.0
2019-02-25 15:45:00,40.93,40.94,40.91,40.91,149928.0,33.6657,33.6739,33.6492,33.6492,149928.0
2019-02-25 15:50:00,40.91,40.92,40.9,40.92,600883.0,33.6492,33.6574,33.641,33.6574,600883.0
2019-02-25 15:55:00,40.92,40.93,40.9,40.91,509966.0,33.6574,33.6657,33.641,33.6492,509966.0
2019-02-26 09:30:00,40.98,40.99,40.96,40.98,194107.0,33.7068,33.715,33.6903,33.7068,194107.0
2019-02-26 09:35:00,40.98,41.02,40.98,41.01,34379.0,33.7068,33.7397,33.7068,33.7315,34379.0
2019-02-26 09:40:00,41.01,41.02,40.99,41.01,54448.0,33.7315,33.7397,33.715,33.7315,54448.0
2019-02-26 09:45:00,41.01,41.02,40.99,40.99,71633.0,33.7315,33.7397,33.715,33.715,71633.0
2019-02-26 09:50:00,40.99,41.04,40.99,41.03,95880.0,33.715,33.7561,33.715,33.7479,95880.0
2019-02-26 09:55:00,41.04,41.06,41.03,41.04,63461.0,33.7561,33.7726,33.7479,33.7561,63461.0
2019-02-26 10:00:00,41.04,41.07,41.02,41.05,151719.0,33.7561,33.7808,33.7397,33.7644,151719.0
2019-02-26 10:05:00,41.04,41.06,41.0,41.01,88484.0,33.7561,33.7726,33.7232,33.7315,88484.0
2019-02-26 10:10:00,41.01,41.03,41.0,41.01,79119.0,33.7315,33.7479,33.7232,33.7315,79119.0
2019-02-26 10:15:00,41.02,41.04,41.0,41.01,108178.0,33.7397,33.7561,33.7232,33.7315,108178.0
2019-02-26 10:20:00,41.01,41.03,41.0,41.01,61192.0,33.7315,33.7479,33.7232,33.7315,61192.0
2019-02-26 10:25:00,41.02,41.05,41.01,41.02,90107.0,33.7397,33.7644,33.7315,33.7397,90107.0
2019-02-26 10:30:00,41.02,41.07,41.02,41.06,107419.0,33.7397,33.7808,33.7397,33.7726,107419.0
2019-02-26 10:35:00,41.07,41.08,41.04,41.06,80237.0,33.7808,33.789,33.7561,33.7726,80237.0
2019-02-26 10:40:00,41.05,41.08,41.05,41.07,70215.0,33.7644,33.789,33.7644,33.7808,70215.0
2019-02-26 10:45:00,41.08,41.09,41.06,41.08,94503.0,33.789,33.7973,33.7726,33.789,94503.0
2019-02-26 10:50:00,41.08,41.08,41.05,41.05,74900.0,33.789,33.789,33.7644,33.7644,74900.0
2019-02-26 10:55:00,41.05,41.06,41.02,41.03,85404.0,33.7644,33.7726,33.7397,33.7479,85404.0
2019-02-26 11:00:00,41.03,41.07,41.02,41.06,85563.0,33.7479,33.7808,33.7397,33.7726,85563.0
2019-02-26 11:05:00,41.06,41.11,41.06,41.11,85749.0,33.7726,33.8137,33.7726,33.8137,85749.0
2019-02-26 11:10:00,41.11,41.15,41.09,41.14,57535.0,33.8137,33.8466,33.7973,33.8384,57535.0
2019-02-26 11:15:00,41.14,41.17,41.14,41.16,59457.0,33.8384,33.8631,33.8384,33.8548,59457.0
2019-02-26 11:20:00,41.16,41.16,41.13,41.14,39513.0,33.8548,33.8548,33.8302,33.8384,39513.0
2019-02-26 11:25:00,41.14,41.15,41.12,41.14,53568.0,33.8384,33.8466,33.8219,33.8384,53568.0
2019-02-26 11:30:00,41.14,41.16,41.1,41.11,137277.0,33.8384,33.8548,33.8055,33.8137,137277.0
2019-02-26 11:35:00,41.11,41.12,41.1,41.11,117594.0,33.8137,33.8219,33.8055,33.8137,117594.0
2019-02-26 11:40:00,41.1,41.12,41.09,41.1,59106.0,33.8055,33.8219,33.7973,33.8055,59106.0
2019-02-26 11:45:00,41.1,41.12,41.09,41.12,23350.0,33.8055,33.8219,33.7973,33.8219,23350.0
2019-02-26 11:50:00,41.12,41.12,41.1,41.11,49691.0,33.8219,33.8219,33.8055,33.8137,49691.0
2019-02-26 11:55:00,41.12,41.12,41.09,41.1,36743.0,33.8219,33.8219,33.7973,33.8055,36743.0
2019-02-26 12:00:00,41.1,41.1,41.09,41.1,23745.0,33.8055,33.8055,33.7973,33.8055,23745.0
2019-02-26 12:05:00,41.1,41.1,41.08,41.08,61413.0,33.8055,33.8055,33.789,33.789,61413.0
2019-02-26 12:10:00,41.08,41.1,41.07,41.09,74672.0,33.789,33.8055,33.7808,33.7973,74672.0
2019-02-26 12:15:00,41.09,41.1,41.08,41.09,26136.0,33.7973,33.8055,33.789,33.7973,26136.0
2019-02-26 12:20:00,41.09,41.12,41.09,41.12,84439.0,33.7973,33.8219,33.7973,33.8219,84439.0
2019-02-26 12:25:00,41.12,41.12,41.08,41.09,59011.0,33.8219,33.8219,33.789,33.7973,59011.0
2019-02-26 12:30:00,41.09,41.1,41.05,41.07,100192.0,33.7973,33.8055,33.7644,33.7808,100192.0
2019-02-26 12:35:00,41.07,41.08,41.06,41.07,74226.0,33.7808,33.789,33.7726,33.7808,74226.0
2019-02-26 12:40:00,41.06,41.08,41.06,41.08,88347.0,33.7726,33.789,33.7726,33.789,88347.0
2019-02-26 12:45:00,41.08,41.08,41.05,41.06,46772.0,33.789,33.789,33.7644,33.7726,46772.0
2019-02-26 12:50:00,41.07,41.08,41.06,41.06,44380.0,33.7808,33.789,33.7726,33.7726,44380.0
2019-02-26 12:55:00,41.06,41.08,41.06,41.07,87632.0,33.7726,33.789,33.7726,33.7808,87632.0
2019-02-26 13:00:00,41.07,41.09,41.06,41.07,33847.0,33.7808,33.7973,33.7726,33.7808,33847.0
2019-02-26 13:05:00,41.07,41.07,41.05,41.06,44408.0,33.7808,33.7808,33.7644,33.7726,44408.0
2019-02-26 13:10:00,41.05,41.07,41.05,41.06,26438.0,33.7644,33.7808,33.7644,33.7726,26438.0
2019-02-26 13:15:00,41.07,41.09,41.07,41.07,29645.0,33.7808,33.7973,33.7808,33.7808,29645.0
2019-02-26 13:20:00,41.08,41.09,41.07,41.09,56883.0,33.789,33.7973,33.7808,33.7973,56883.0
2019-02-26 13:25:00,41.08,41.09,41.07,41.09,75801.0,33.789,33.7973,33.7808,33.7973,75801.0
2019-02-26 13:30:00,41.08,41.08,41.06,41.07,96786.0,33.789,33.789,33.7726,33.7808,96786.0
2019-02-26 13:35:00,41.07,41.08,41.06,41.07,50575.0,33.7808,33.789,33.7726,33.7808,50575.0
2019-02-26 13:40:00,41.07,41.08,41.06,41.08,122407.0,33.7808,33.789,33.7726,33.789,122407.0
2019-02-26 13:45:00,41.07,41.09,41.07,41.09,134615.0,33.7808,33.7973,33.7808,33.7973,134615.0
2019-02-26 13:50:00,41.09,41.09,41.07,41.09,147039.0,33.7973,33.7973,33.7808,33.7973,147039.0
2019-02-26 13:55:00,41.09,41.1,41.08,41.09,68030.0,33.7973,33.8055,33.789,33.7973,68030.0
2019-02-26 14:00:00,41.1,41.11,41.09,41.1,98151.0,33.8055,33.8137,33.7973,33.8055,98151.0
2019-02-26 14:05:00,41.11,41.12,41.09,41.11,80543.0,33.8137,33.8219,33.7973,33.8137,80543.0
2019-02-26 14:10:00,41.11,41.12,41.1,41.11,86146.0,33.8137,33.8219,33.8055,33.8137,86146.0
2019-02-26 14:15:00,41.11,41.12,41.1,41.12,78767.0,33.8137,33.8219,33.8055,33.8219,78767.0
2019-02-26 14:20:00,41.11,41.12,41.09,41.12,149044.0,33.8137,33.8219,33.7973,33.8219,149044.0
2019-02-26 14:25:00,41.11,41.12,41.1,41.12,183911.0,33.8137,33.8219,33.8055,33.8219,183911.0
2019-02-26 14:30:00,41.12,41.15,41.11,41.15,91900.0,33.8219,33.8466,33.8137,33.8466,91900.0
2019-02-26 14:35:00,41.14,41.18,41.14,41.18,83729.0,33.8384,33.8713,33.8384,33.8713,83729.0
2019-02-26 14:40:00,41.18,41.2,41.17,41.18,68555.0,33.8713,33.8877,33.8631,33.8713,68555.0
2019-02-26 14:45:00,41.17,41.18,41.16,41.17,50616.0,33.8631,33.8713,33.8548,33.8631,50616.0
2019-02-26 14:50:00,41.17,41.19,41.16,41.17,48272.0,33.8631,33.8795,33.8548,33.8631,48272.0
2019-02-26 14:55:00,41.18,41.19,41.16,41.18,45293.0,33.8713,33.8795,33.8548,33.8713,45293.0
2019-02-26 15:00:00,41.18,41.2,41.17,41.2,48487.0,33.8713,33.8877,33.8631,33.8877,48487.0
2019-02-26 15:05:00,41.19,41.19,41.17,41.18,54224.0,33.8795,33.8795,33.8631,33.8713,54224.0
2019-02-26 15:10:00,41.17,41.19,41.16,41.19,122802.0,33.8631,33.8795,33.8548,33.8795,122802.0
2019-02-26 15:15:00,41.19,41.21,41.18,41.18,435016.0,33.8795,33.896,33.8713,33.8713,435016.0
2019-02-26 15:20:00,41.19,41.21,41.18,41.19,112015.0,33.8795,33.896,33.8713,33.8795,112015.0
2019-02-26 15:25:00,41.19,41.2,41.17,41.17,86236.0,33.8795,33.8877,33.8631,33.8631,86236.0
2019-02-26 15:30:00,41.17,41.19,41.16,41.18,161624.0,33.8631,33.8795,33.8548,33.8713,161624.0
2019-02-26 15:35:00,41.17,41.18,41.16,41.16,71426.0,33.8631,33.8713,33.8548,33.8548,71426.0
2019-02-26 15:40:00,41.16,41.18,41.16,41.16,135968.0,33.8548,33.8713,33.8548,33.8548,135968.0
2019-02-26 15:45:00,41.16,41.17,41.15,41.15,68159.0,33.8548,33.8631,33.8466,33.8466,68159.0
2019-02-26 15:50:00,41.15,41.16,41.14,41.15,98025.0,33.8466,33.8548,33.8384,33.8466,98025.0
2019-02-26 15:55:00,41.16,41.16,41.1,41.11,556220.0,33.8548,33.8548,33.8055,33.8137,556220.0
2019-02-27 09:30:00,41.03,41.06,41.02,41.02,282248.0,33.7479,33.7726,33.7397,33.7397,282248.0
2019-02-27 09:35:00,41.02,41.07,41.01,41.05,54773.0,33.7397,33.7808,33.7315,33.7644,54773.0
2019-02-27 09:40:00,41.06,41.08,41.06,41.07,118468.0,33.7726,33.789,33.7726,33.7808,118468.0
2019-02-27 09:45:00,41.07,41.08,41.06,41.06,55590.0,33.7808,33.789,33.7726,33.7726,55590.0
2019-02-27 09:50:00,41.06,41.07,41.04,41.04,21368.0,33.7726,33.7808,33.7561,33.7561,21368.0
2019-02-27 09:55:00,41.05,41.05,41.01,41.03,56331.0,33.7644,33.7644,33.7315,33.7479,56331.0
2019-02-27 10:00:00,41.04,41.05,40.98,41.01,213917.0,33.7561,33.7644,33.7068,33.7315,213917.0
2019-02-27 10:05:00,41.0,41.02,40.99,41.02,61076.0,33.7232,33.7397,33.715,33.7397,61076.0
2019-02-27 10:10:00,41.01,41.02,40.9,40.92,272235.0,33.7315,33.7397,33.641,33.6574,272235.0
2019-02-27 10:15:00,40.93,40.95,40.91,40.95,49649.0,33.6657,33.6821,33.6492,33.6821,49649.0
2019-02-27 10:20:00,40.96,40.96,40.93,40.94,101580.0,33.6903,33.6903,33.6657,33.6739,101580.0
2019-02-27 10:25:00,40.94,40.94,40.9,40.92,120705.0,33.6739,33.6739,33.641,33.6574,120705.0
2019-02-27 10:30:00,40.92,40.93,40.9,40.91,67784.0,33.6574,33.6657,33.641,33.6492,67784.0
2019-02-27 10:35:00,40.91,40.95,40.9,40.95,64894.0,33.6492,33.6821,33.641,33.6821,64894.0
2019-02-27 10:40:00,40.96,41.01,40.95,41.0,34252.0,33.6903,33.7315,33.6821,33.7232,34252.0
2019-02-27 10:45:00,41.0,41.01,40.97,41.0,58714.0,33.7232,33.7315,33.6986,33.7232,58714.0
2019-02-27 10:50:00,41.0,41.0,40.97,40.99,73382.0,33.7232,33.7232,33.6986,33.715,73382.0
2019-02-27 10:55:00,40.99,40.99,40.95,40.96,46084.0,33.715,33.715,33.6821,33.6903,46084.0
2019-02-27 11:00:00,40.96,41.0,40.95,40.99,65573.0,33.6903,33.7232,33.6821,33.715,65573.0
2019-02-27 11:05:00,40.99,41.0,40.97,41.0,45919.0,33.715,33.7232,33.6986,33.7232,45919.0
2019-02-27 11:10:00,41.0,41.01,40.97,40.98,98399.0,33.7232,33.7315,33.6986,33.7068,98399.0
2019-02-27 11:15:00,40.98,40.98,40.96,40.96,113137.0,33.7068,33.7068,33.6903,33.6903,113137.0
2019-02-27 11:20:00,40.97,40.99,40.97,40.98,35924.0,33.6986,33.715,33.6986,33.7068,35924.0
2019-02-27 11:25:00,40.98,40.99,40.96,40.97,50193.0,33.7068,33.715,33.6903,33.6986,50193.0
2019-02-27 11:30:00,40.97,40.98,40.95,40.96,113428.0,33.6986,33.7068,33.6821,33.6903,113428.0
2019-02-27 11:35:00,40.96,41.0,40.96,40.99,72970.0,33.6903,33.7232,33.6903,33.715,72970.0
2019-02-27 11:40:00,40.99,41.01,40.99,41.0,23571.0,33.715,33.7315,33.715,33.7232,23571.0
2019-02-27 11:45:00,41.0,41.02,41.0,41.02,112095.0,33.7232,33.7397,33.7232,33.7397,112095.0
2019-02-27 11:50:00,41.02,41.03,41.01,41.02,30676.0,33.7397,33.7479,33.7315,33.7397,30676.0
2019-02-27 11:55:00,41.03,41.04,41.02,41.03,49159.0,33.7479,33.7561,33.7397,33.7479,49159.0
2019-02-27 12:00:00,41.03,41.03,41.01,41.03,34792.0,33.7479,33.7479,33.7315,33.7479,34792.0
2019-02-27 12:05:00,41.02,41.03,41.02,41.03,15216.0,33.7397,33.7479,33.7397,33.7479,15216.0
2019-02-27 12:10:00,41.03,41.03,41.01,41.02,52195.0,33.7479,33.7479,33.7315,33.7397,52195.0
2019-02-27 12:15:00,41.02,41.03,41.01,41.02,28946.0,33.7397,33.7479,33.7315,33.7397,28946.0
2019-02-27 12:20:00,41.02,41.03,41.01,41.02,55994.0,33.7397,33.7479,33.7315,33.7397,55994.0
2019-02-27 12:25:00,41.03,41.03,41.01,41.02,99699.0,33.7479,33.7479,33.7315,33.7397,99699.0
2019-02-27 12:30:00,41.02,41.04,41.02,41.02,26656.0,33.7397,33.7561,33.7397,33.7397,26656.0
2019-02-27 12:35:00,41.03,41.03,41.01,41.02,22313.0,33.7479,33.7479,33.7315,33.7397,22313.0
2019-02-27 12:40:00,41.02,41.04,41.01,41.01,25268.0,33.7397,33.7561,33.7315,33.7315,25268.0
2019-02-27 12:45:00,41.01,41.03,41.01,41.02,65373.0,33.7315,33.7479,33.7315,33.7397,65373.0
2019-02-27 12:50:00,41.03,41.03,41.01,41.01,43392.0,33.7479,33.7479,33.7315,33.7315,43392.0
2019-02-27 12:55:00,41.01,41.02,41.0,41.01,100612.0,33.7315,33.7397,33.7232,33.7315,100612.0
2019-02-27 13:00:00,41.01,41.03,41.01,41.02,131023.0,33.7315,33.7479,33.7315,33.7397,131023.0
2019-02-27 13:05:00,41.02,41.04,41.01,41.04,48532.0,33.7397,33.7561,33.7315,33.7561,48532.0
2019-02-27 13:10:00,41.03,41.05,41.02,41.05,43317.0,33.7479,33.7644,33.7397,33.7644,43317.0
2019-02-27 13:15:00,41.05,41.06,41.03,41.04,62335.0,33.7644,33.7726,33.7479,33.7561,62335.0
2019-02-27 13:20:00,41.03,41.06,41.03,41.06,39049.0,33.7479,33.7726,33.7479,33.7726,39049.0
2019-02-27 13:25:00,41.05,41.06,41.03,41.04,32522.0,33.7644,33.7726,33.7479,33.7561,32522.0
2019-02-27 13:30:00,41.04,41.05,41.03,41.05,50430.0,33.7561,33.7644,33.7479,33.7644,50430.0
2019-02-27 13:35:00,41.05,41.05,41.04,41.05,13153.0,33.7644,33.7644,33.7561,33.7644,13153.0
2019-02-27 13:40:00,41.05,41.05,41.02,41.03,83610.0,33.7644,33.7644,33.7397,33.7479,83610.0
2019-02-27 13:45:00,41.03,41.04,41.02,41.03,48581.0,33.7479,33.7561,33.7397,33.7479,48581.0
2019-02-27 13:50:00,41.04,41.04,41.03,41.04,40904.0,33.7561,33.7561,33.7479,33.7561,40904.0
2019-02-27 13:55:00,41.04,41.04,41.03,41.04,48074.0,33.7561,33.7561,33.7479,33.7561,48074.0
2019-02-27 14:00:00,41.04,41.04,41.02,41.04,61801.0,33.7561,33.7561,33.7397,33.7561,61801.0
2019-02-27 14:05:00,41.04,41.04,41.01,41.02,67342.0,33.7561,33.7561,33.7315,33.7397,67342.0
2019-02-27 14:10:00,41.02,41.04,41.01,41.02,87466.0,33.7397,33.7561,33.7315,33.7397,87466.0
2019-02-27 14:15:00,41.02,41.04,41.02,41.03,44133.0,33.7397,33.7561,33.7397,33.7479,44133.0
2019-02-27 14:20:00,41.03,41.04,41.01,41.02,79237.0,33.7479,33.7561,33.7315,33.7397,79237.0
2019-02-27 14:25:00,41.02,41.02,41.01,41.02,40678.0,33.7397,33.7397,33.7315,33.7397,40678.0
2019-02-27 14:30:00,41.02,41.04,41.02,41.04,127688.0,33.7397,33.7561,33.7397,33.7561,127688.0
2019-02-27 14:35:00,41.04,41.04,41.03,41.04,20466.0,33.7561,33.7561,33.7479,33.7561,20466.0
2019-02-27 14:40:00,41.04,41.06,41.02,41.05,85753.0,33.7561,33.7726,33.7397,33.7644,85753.0
2019-02-27 14:45:00,41.04,41.05,41.02,41.03,93940.0,33.7561,33.7644,33.7397,33.7479,93940.0
2019-02-27 14:50:00,41.04,41.05,41.02,41.02,73939.0,33.7561,33.7644,33.7397,33.7397,73939.0
2019-02-27 14:55:00,41.03,41.05,41.02,41.05,53169.0,33.7479,33.7644,33.7397,33.7644,53169.0
2019-02-27 15:00:00,41.04,41.05,41.0,41.01,72227.0,33.7561,33.7644,33.7232,33.7315,72227.0
2019-02-27 15:05:00,41.01,41.02,41.01,41.02,27395.0,33.7315,33.7397,33.7315,33.7397,27395.0
2019-02-27 15:10:00,41.01,41.03,41.01,41.02,132584.0,33.7315,33.7479,33.7315,33.7397,132584.0
2019-02-27 15:15:00,41.01,41.02,41.01,41.02,75546.0,33.7315,33.7397,33.7315,33.7397,75546.0
2019-02-27 15:20:00,41.01,41.02,40.99,41.0,110609.0,33.7315,33.7397,33.715,33.7232,110609.0
2019-02-27 15:25:00,41.0,41.0,40.98,40.98,206642.0,33.7232,33.7232,33.7068,33.7068,206642.0
2019-02-27 15:30:00,40.98,40.99,40.97,40.98,43343.0,33.7068,33.715,33.6986,33.7068,43343.0
2019-02-27 15:35:00,40.98,41.0,40.98,40.99,81145.0,33.7068,33.7232,33.7068,33.715,81145.0
2019-02-27 15:40:00,40.99,41.0,40.97,40.98,220884.0,33.715,33.7232,33.6986,33.7068,220884.0
2019-02-27 15:45:00,40.98,40.99,40.97,40.98,171125.0,33.7068,33.715,33.6986,33.7068,171125.0
2019-02-27 15:50:00,40.98,40.99,40.96,40.97,244058.0,33.7068,33.715,33.6903,33.6986,244058.0
2019-02-27 15:55:00,40.98,40.98,40.95,40.97,222423.0,33.7068,33.7068,33.6821,33.6986,222423.0
2019-02-28 09:30:00,40.9,40.9,40.8,40.86,181218.0,33.641,33.641,33.5587,33.6081,181218.0
2019-02-28 09:35:00,40.86,40.89,40.85,40.88,115542.0,33.6081,33.6328,33.5999,33.6245,115542.0
2019-02-28 09:40:00,40.89,40.92,40.89,40.91,69473.0,33.6328,33.6574,33.6328,33.6492,69473.0
2019-02-28 09:45:00,40.91,40.93,40.89,40.9,88166.0,33.6492,33.6657,33.6328,33.641,88166.0
2019-02-28 09:50:00,40.9,40.91,40.88,40.9,35929.0,33.641,33.6492,33.6245,33.641,35929.0
2019-02-28 09:55:00,40.9,40.91,40.88,40.89,59612.0,33.641,33.6492,33.6245,33.6328,59612.0
2019-02-28 10:00:00,40.89,40.9,40.87,40.89,136405.0,33.6328,33.641,33.6163,33.6328,136405.0
2019-02-28 10:05:00,40.88,40.88,40.83,40.84,149543.0,33.6245,33.6245,33.5834,33.5916,149543.0
2019-02-28 10:10:00,40.84,40.86,40.83,40.84,189950.0,33.5916,33.6081,33.5834,33.5916,189950.0
2019-02-28 10:15:00,40.83,40.87,40.83,40.86,55214.0,33.5834,33.6163,33.5834,33.6081,55214.0
2019-02-28 10:20:00,40.86,40.87,40.83,40.84,62237.0,33.6081,33.6163,33.5834,33.5916,62237.0
2019-02-28 10:25:00,40.84,40.84,40.8,40.83,57545.0,33.5916,33.5916,33.5587,33.5834,57545.0
2019-02-28 10:30:00,40.83,40.88,40.83,40.88,66756.0,33.5834,33.6245,33.5834,33.6245,66756.0
2019-02-28 10:35:00,40.88,40.9,40.87,40.88,76482.0,33.6245,33.641,33.6163,33.6245,76482.0
2019-02-28 10:40:00,40.89,40.9,40.87,40.88,134561.0,33.6328,33.641,33.6163,33.6245,134561.0
2019-02-28 10:45:00,40.89,40.91,40.88,40.88,80255.0,33.6328,33.6492,33.6245,33.6245,80255.0
2019-02-28 10:50:00,40.88,40.89,40.86,40.88,78373.0,33.6245,33.6328,33.6081,33.6245,78373.0
2019-02-28 10:55:00,40.89,40.92,40.89,40.91,117527.0,33.6328,33.6574,33.6328,33.6492,117527.0
2019-02-28 11:00:00,40.91,40.94,40.9,40.91,150051.0,33.6492,33.6739,33.641,33.6492,150051.0
2019-02-28 11:05:00,40.92,40.92,40.87,40.88,82136.0,33.6574,33.6574,33.6163,33.6245,82136.0
2019-02-28 11:10:00,40.89,40.92,40.88,40.9,125312.0,33.6328,33.6574,33.6245,33.641,125312.0
2019-02-28 11:15:00,40.9,40.92,40.89,40.91,59159.0,33.641,33.6574,33.6328,33.6492,59159.0
2019-02-28 11:20:00,40.91,40.96,40.91,40.96,87419.0,33.6492,33.6903,33.6492,33.6903,87419.0
2019-02-28 11:25:00,40.96,40.96,40.92,40.92,79540.0,33.6903,33.6903,33.6574,33.6574,79540.0
2019-02-28 11:30:00,40.92,40.92,40.88,40.89,90099.0,33.6574,33.6574,33.6245,33.6328,90099.0
2019-02-28 11:35:00,40.89,40.93,40.88,40.93,97877.0,33.6328,33.6657,33.6245,33.6657,97877.0
2019-02-28 11:40:00,40.93,40.93,40.9,40.91,61893.0,33.6657,33.6657,33.641,33.6492,61893.0
2019-02-28 11:45:00,40.91,40.93,40.9,40.92,39395.0,33.6492,33.6657,33.641,33.6574,39395.0
2019-02-28 11:50:00,40.91,40.93,40.9,40.92,44465.0,33.6492,33.6657,33.641,33.6574,44465.0
2019-02-28 11:55:00,40.92,40.93,40.89,40.89,43523.0,33.6574,33.6657,33.6328,33.6328,43523.0
2019-02-28 12:00:00,40.89,40.9,40.87,40.89,74783.0,33.6328,33.641,33.6163,33.6328,74783.0
2019-02-28 12:05:00,40.89,40.89,40.87,40.88,35672.0,33.6328,33.6328,33.6163,33.6245,35672.0
2019-02-28 12:10:00,40.89,40.89,40.88,40.88,74297.0,33.6328,33.6328,33.6245,33.6245,74297.0
2019-02-28 12:15:00,40.88,40.91,40.87,40.91,61041.0,33.6245,33.6492,33.6163,33.6492,61041.0
2019-02-28 12:20:00,40.91,40.94,40.9,40.93,81950.0,33.6492,33.6739,33.641,33.6657,81950.0
2019-02-28 12:25:00,40.93,40.93,40.91,40.92,23740.0,33.6657,33.6657,33.6492,33.6574,23740.0
2019-02-28 12:30:00,40.93,40.93,40.9,40.92,28745.0,33.6657,33.6657,33.641,33.6574,28745.0
2019-02-28 12:35:00,40.92,40.92,40.9,40.92,49352.0,33.6574,33.6574,33.641,33.6574,49352.0
2019-02-28 12:40:00,40.93,40.94,40.91,40.92,64981.0,33.6657,33.6739,33.6492,33.6574,64981.0
2019-02-28 12:45:00,40.91,40.92,40.91,40.91,27325.0,33.6492,33.6574,33.6492,33.6492,27325.0
2019-02-28 12:50:00,40.91,40.92,40.9,40.92,42421.0,33.6492,33.6574,33.641,33.6574,42421.0
2019-02-28 12:55:00,40.92,40.94,40.91,40.93,37062.0,33.6574,33.6739,33.6492,33.6657,37062.0
2019-02-28 13:00:00,40.94,40.95,40.92,40.93,49527.0,33.6739,33.6821,33.6574,33.6657,49527.0
2019-02-28 13:05:00,40.93,40.94,40.92,40.92,47531.0,33.6657,33.6739,33.6574,33.6574,47531.0
2019-02-28 13:10:00,40.93,40.93,40.92,40.93,37149.0,33.6657,33.6657,33.6574,33.6657,37149.0
2019-02-28 13:15:00,40.92,40.93,40.92,40.93,19166.0,33.6574,33.6657,33.6574,33.6657,19166.0
2019-02-28 13:20:00,40.93,40.93,40.92,40.93,37365.0,33.6657,33.6657,33.6574,33.6657,37365.0
2019-02-28 13:25:00,40.92,40.93,40.91,40.92,25208.0,33.6574,33.6657,33.6492,33.6574,25208.0
2019-02-28 13:30:00,40.92,40.93,40.92,40.92,35106.0,33.6574,33.6657,33.6574,33.6574,35106.0
2019-02-28 13:35:00,40.93,40.94,40.92,40.92,76666.0,33.6657,33.6739,33.6574,33.6574,76666.0
2019-02-28 13:40:00,40.93,40.94,40.92,40.93,72685.0,33.6657,33.6739,33.6574,33.6657,72685.0
2019-02-28 13:45:00,40.92,40.93,40.9,40.91,24741.0,33.6574,33.6657,33.641,33.6492,24741.0
2019-02-28 13:50:00,40.91,40.91,40.9,40.91,39975.0,33.6492,33.6492,33.641,33.6492,39975.0
2019-02-28 13:55:00,40.91,40.91,40.9,40.9,28475.0,33.6492,33.6492,33.641,33.641,28475.0
2019-02-28 14:00:00,40.91,40.91,40.88,40.9,113097.0,33.6492,33.6492,33.6245,33.641,113097.0
2019-02-28 14:05:00,40.9,40.9,40.88,40.89,57941.0,33.641,33.641,33.6245,33.6328,57941.0
2019-02-28 14:10:00,40.89,40.9,40.88,40.9,62524.0,33.6328,33.641,33.6245,33.641,62524.0
2019-02-28 14:15:00,40.89,40.9,40.88,40.9,46759.0,33.6328,33.641,33.6245,33.641,46759.0
2019-02-28 14:20:00,40.9,40.91,40.89,40.9,51098.0,33.641,33.6492,33.6328,33.641,51098.0
2019-02-28 14:25:00,40.91,40.92,40.9,40.91,85050.0,33.6492,33.6574,33.641,33.6492,85050.0
2019-02-28 14:30:00,40.91,40.92,40.88,40.88,224938.0,33.6492,33.6574,33.6245,33.6245,224938.0
2019-02-28 14:35:00,40.88,40.89,40.87,40.88,36335.0,33.6245,33.6328,33.6163,33.6245,36335.0
2019-02-28 14:40:00,40.89,40.89,40.88,40.89,43026.0,33.6328,33.6328,33.6245,33.6328,43026.0
2019-02-28 14:45:00,40.89,40.89,40.86,40.87,61219.0,33.6328,33.6328,33.6081,33.6163,61219.0
2019-02-28 14:50:00,40.87,40.87,40.85,40.86,47746.0,33.6163,33.6163,33.5999,33.6081,47746.0
2019-02-28 14:55:00,40.86,40.88,40.85,40.86,68802.0,33.6081,33.6245,33.5999,33.6081,68802.0
2019-02-28 15:00:00,40.86,40.88,40.86,40.87,92067.0,33.6081,33.6245,33.6081,33.6163,92067.0
2019-02-28 15:05:00,40.86,40.87,40.85,40.85,70484.0,33.6081,33.6163,33.5999,33.5999,70484.0
2019-02-28 15:10:00,40.85,40.87,40.84,40.85,93293.0,33.5999,33.6163,33.5916,33.5999,93293.0
2019-02-28 15:15:00,40.84,40.86,40.83,40.85,183005.0,33.5916,33.6081,33.5834,33.5999,183005.0
2019-02-28 15:20:00,40.85,40.86,40.84,40.85,161800.0,33.5999,33.6081,33.5916,33.5999,161800.0
2019-02-28 15:25:00,40.84,40.85,40.83,40.84,108657.0,33.5916,33.5999,33.5834,33.5916,108657.0
2019-02-28 15:30:00,40.84,40.87,40.83,40.87,120444.0,33.5916,33.6163,33.5834,33.6163,120444.0
2019-02-28 15:35:00,40.86,40.89,40.86,40.88,160545.0,33.6081,33.6328,33.6081,33.6245,160545.0
2019-02-28 15:40:00,40.88,40.88,40.86,40.86,196603.0,33.6245,33.6245,33.6081,33.6081,196603.0
2019-02-28 15:45:00,40.86,40.87,40.84,40.87,150891.0,33.6081,33.6163,33.5916,33.6163,150891.0
2019-02-28 15:50:00,40.87,40.88,40.84,40.84,128945.0,33.6163,33.6245,33.5916,33.5916,128945.0
2019-02-28 15:55:00,40.84,40.85,40.81,40.82,868613.0,33.5916,33.5999,33.567,33.5752,868613.0
2019-03-01 09:30:00,41.07,41.11,41.06,41.09,341117.0,33.7808,33.8137,33.7726,33.7973,341117.0
2019-03-01 09:35:00,41.09,41.11,41.08,41.11,227070.0,33.7973,33.8137,33.789,33.8137,227070.0
2019-03-01 09:40:00,41.12,41.12,41.1,41.12,47319.0,33.8219,33.8219,33.8055,33.8219,47319.0
2019-03-01 09:45:00,41.12,41.14,41.11,41.12,103155.0,33.8219,33.8384,33.8137,33.8219,103155.0
2019-03-01 09:50:00,41.11,41.12,41.1,41.11,34970.0,33.8137,33.8219,33.8055,33.8137,34970.0
2019-03-01 09:55:00,41.11,41.11,41.1,41.11,29105.0,33.8137,33.8137,33.8055,33.8137,29105.0
2019-03-01 10:00:00,41.1,41.14,41.08,41.12,287562.0,33.8055,33.8384,33.789,33.8219,287562.0
2019-03-01 10:05:00,41.12,41.13,41.09,41.11,159743.0,33.8219,33.8302,33.7973,33.8137,159743.0
2019-03-01 10:10:00,41.11,41.12,41.07,41.09,60355.0,33.8137,33.8219,33.7808,33.7973,60355.0
2019-03-01 10:15:00,41.09,41.09,41.06,41.07,244091.0,33.7973,33.7973,33.7726,33.7808,244091.0
2019-03-01 10:20:00,41.07,41.08,41.02,41.02,89663.0,33.7808,33.789,33.7397,33.7397,89663.0
2019-03-01 10:25:00,41.03,41.04,41.01,41.04,69187.0,33.7479,33.7561,33.7315,33.7561,69187.0
2019-03-01 10:30:00,41.03,41.03,40.99,41.02,74116.0,33.7479,33.7479,33.715,33.7397,74116.0
2019-03-01 10:35:00,41.01,41.02,40.99,41.01,44688.0,33.7315,33.7397,33.715,33.7315,44688.0
2019-03-01 10:40:00,41.0,41.05,40.99,41.05,68507.0,33.7232,33.7644,33.715,33.7644,68507.0
2019-03-01 10:45:00,41.04,41.05,41.03,41.04,45722.0,33.7561,33.7644,33.7479,33.7561,45722.0
2019-03-01 10:50:00,41.03,41.04,41.01,41.04,38650.0,33.7479,33.7561,33.7315,33.7561,38650.0
2019-03-01 10:55:00,41.04,41.05,41.02,41.03,134256.0,33.7561,33.7644,33.7397,33.7479,134256.0
2019-03-01 11:00:00,41.02,41.04,40.99,41.01,95043.0,33.7397,33.7561,33.715,33.7315,95043.0
2019-03-01 11:05:00,41.0,41.01,40.97,40.98,51474.0,33.7232,33.7315,33.6986,33.7068,51474.0
2019-03-01 11:10:00,40.99,40.99,40.95,40.97,49332.0,33.715,33.715,33.6821,33.6986,49332.0
2019-03-01 11:15:00,40.96,40.97,40.94,40.95,61599.0,33.6903,33.6986,33.6739,33.6821,61599.0
2019-03-01 11:20:00,40.95,40.95,40.93,40.95,96987.0,33.6821,33.6821,33.6657,33.6821,96987.0
2019-03-01 11:25:00,40.95,40.97,40.94,40.96,53330.0,33.6821,33.6986,33.6739,33.6903,53330.0
2019-03-01 11:30:00,40.96,40.97,40.94,40.96,54072.0,33.6903,33.6986,33.6739,33.6903,54072.0
2019-03-01 11:35:00,40.96,40.99,40.95,40.98,33481.0,33.6903,33.715,33.6821,33.7068,33481.0
2019-03-01 11:40:00,40.98,40.98,40.96,40.97,62061.0,33.7068,33.7068,33.6903,33.6986,62061.0
2019-03-01 11:45:00,40.97,40.98,40.95,40.96,226484.0,33.6986,33.7068,33.6821,33.6903,226484.0
2019-03-01 11:50:00,40.95,40.95,40.91,40.93,88229.0,33.6821,33.6821,33.6492,33.6657,88229.0
2019-03-01 11:55:00,40.93,40.95,40.91,40.94,104984.0,33.6657,33.6821,33.6492,33.6739,104984.0
2019-03-01 12:00:00,40.94,40.95,40.93,40.95,28088.0,33.6739,33.6821,33.6657,33.6821,28088.0
2019-03-01 12:05:00,40.95,40.97,40.94,40.95,51093.0,33.6821,33.6986,33.6739,33.6821,51093.0
2019-03-01 12:10:00,40.95,40.97,40.94,40.97,39455.0,33.6821,33.6986,33.6739,33.6986,39455.0
2019-03-01 12:15:00,40.97,40.98,40.95,40.97,39065.0,33.6986,33.7068,33.6821,33.6986,39065.0
2019-03-01 12:20:00,40.98,40.98,40.96,40.98,27773.0,33.7068,33.7068,33.6903,33.7068,27773.0
2019-03-01 12:25:00,40.98,40.99,40.97,40.98,72633.0,33.7068,33.715,33.6986,33.7068,72633.0
2019-03-01 12:30:00,40.97,40.99,40.97,40.97,57194.0,33.6986,33.715,33.6986,33.6986,57194.0
2019-03-01 12:35:00,40.98,40.98,40.95,40.96,52369.0,33.7068,33.7068,33.6821,33.6903,52369.0
2019-03-01 12:40:00,40.96,40.97,40.95,40.96,107704.0,33.6903,33.6986,33.6821,33.6903,107704.0
2019-03-01 12:45:00,40.96,40.97,40.95,40.97,59246.0,33.6903,33.6986,33.6821,33.6986,59246.0
2019-03-01 12:50:00,40.97,40.98,40.96,40.97,84644.0,33.6986,33.7068,33.6903,33.6986,84644.0
2019-03-01 12:55:00,40.98,40.98,40.96,40.97,23305.0,33.7068,33.7068,33.6903,33.6986,23305.0
2019-03-01 13:00:00,40.97,40.97,40.96,40.97,40815.0,33.6986,33.6986,33.6903,33.6986,40815.0
2019-03-01 13:05:00,40.97,40.98,40.96,40.97,36976.0,33.6986,33.7068,33.6903,33.6986,36976.0
2019-03-01 13:10:00,40.97,41.0,40.96,40.98,115130.0,33.6986,33.7232,33.6903,33.7068,115130.0
2019-03-01 13:15:00,40.98,40.99,40.97,40.97,33208.0,33.7068,33.715,33.6986,33.6986,33208.0
2019-03-01 13:20:00,40.98,40.98,40.96,40.97,57323.0,33.7068,33.7068,33.6903,33.6986,57323.0
2019-03-01 13:25:00,40.98,40.98,40.96,40.96,43883.0,33.7068,33.7068,33.6903,33.6903,43883.0
2019-03-01 13:30:00,40.97,40.98,40.96,40.98,58928.0,33.6986,33.7068,33.6903,33.7068,58928.0
2019-03-01 13:35:00,40.98,40.98,40.96,40.96,21848.0,33.7068,33.7068,33.6903,33.6903,21848.0
2019-03-01 13:40:00,40.96,40.97,40.96,40.96,35540.0,33.6903,33.6986,33.6903,33.6903,35540.0
2019-03-01 13:45:00,40.97,40.97,40.95,40.96,81176.0,33.6986,33.6986,33.6821,33.6903,81176.0
2019-03-01 13:50:00,40.96,40.97,40.95,40.96,52782.0,33.6903,33.6986,33.6821,33.6903,52782.0
2019-03-01 13:55:00,40.96,40.96,40.94,40.95,73018.0,33.6903,33.6903,33.6739,33.6821,73018.0
2019-03-01 14:00:00,40.95,40.96,40.94,40.94,41920.0,33.6821,33.6903,33.6739,33.6739,41920.0
2019-03-01 14:05:00,40.94,40.95,40.94,40.95,25238.0,33.6739,33.6821,33.6739,33.6821,25238.0
2019-03-01 14:10:00,40.95,40.96,40.94,40.95,74869.0,33.6821,33.6903,33.6739,33.6821,74869.0
2019-03-01 14:15:00,40.94,40.96,40.93,40.95,61384.0,33.6739,33.6903,33.6657,33.6821,61384.0
2019-03-01 14:20:00,40.95,40.98,40.94,40.98,151652.0,33.6821,33.7068,33.6739,33.7068,151652.0
2019-03-01 14:25:00,40.98,40.99,40.97,40.98,38915.0,33.7068,33.715,33.6986,33.7068,38915.0
2019-03-01 14:30:00,40.99,40.99,40.97,40.98,190786.0,33.715,33.715,33.6986,33.7068,190786.0
2019-03-01 14:35:00,40.98,40.99,40.97,40.97,42876.0,33.7068,33.715,33.6986,33.6986,42876.0
2019-03-01 14:40:00,40.98,41.0,40.97,40.99,48851.0,33.7068,33.7232,33.6986,33.715,48851.0
2019-03-01 14:45:00,40.99,40.99,40.96,40.97,74396.0,33.715,33.715,33.6903,33.6986,74396.0
2019-03-01 14:50:00,40.97,40.99,40.96,40.99,115823.0,33.6986,33.715,33.6903,33.715,115823.0
2019-03-01 14:55:00,40.98,40.99,40.97,40.98,40805.0,33.7068,33.715,33.6986,33.7068,40805.0
2019-03-01 15:00:00,40.98,40.98,40.96,40.98,46470.0,33.7068,33.7068,33.6903,33.7068,46470.0
2019-03-01 15:05:00,40.98,40.99,40.97,40.98,44739.0,33.7068,33.715,33.6986,33.7068,44739.0
2019-03-01 15:10:00,40.97,40.98,40.96,40.97,36286.0,33.6986,33.7068,33.6903,33.6986,36286.0
2019-03-01 15:15:00,40.97,40.97,40.96,40.97,53956.0,33.6986,33.6986,33.6903,33.6986,53956.0
2019-03-01 15:20:00,40.96,40.98,40.96,40.96,189355.0,33.6903,33.7068,33.6903,33.6903,189355.0
2019-03-01 15:25:00,40.97,40.98,40.96,40.98,204486.0,33.6986,33.7068,33.6903,33.7068,204486.0
2019-03-01 15:30:00,40.98,40.98,40.96,40.98,374058.0,33.7068,33.7068,33.6903,33.7068,374058.0
2019-03-01 15:35:00,40.98,41.0,40.97,40.99,105871.0,33.7068,33.7232,33.6986,33.715,105871.0
2019-03-01 15:40:00,41.0,41.01,40.99,41.01,86906.0,33.7232,33.7315,33.715,33.7315,86906.0
2019-03-01 15:45:00,41.01,41.02,40.98,41.0,110703.0,33.7315,33.7397,33.7068,33.7232,110703.0
2019-03-01 15:50:00,41.0,41.0,40.99,41.0,110906.0,33.7232,33.7232,33.715,33.7232,110906.0
2019-03-01 15:55:00,41.0,41.04,40.99,41.04,421863.0,33.7232,33.7561,33.715,33.7561,421863.0
2019-03-04 09:30:00,41.08,41.1,41.05,41.06,158549.0,33.789,33.8055,33.7644,33.7726,158549.0
2019-03-04 09:35:00,41.05,41.07,41.05,41.06,78003.0,33.7644,33.7808,33.7644,33.7726,78003.0
2019-03-04 09:40:00,41.06,41.06,41.03,41.04,57962.0,33.7726,33.7726,33.7479,33.7561,57962.0
2019-03-04 09:45:00,41.04,41.05,41.01,41.01,50861.0,33.7561,33.7644,33.7315,33.7315,50861.0
2019-03-04 09:50:00,41.01,41.02,40.99,41.02,32578.0,33.7315,33.7397,33.715,33.7397,32578.0
2019-03-04 09:55:00,41.01,41.04,41.01,41.03,47646.0,33.7315,33.7561,33.7315,33.7479,47646.0
2019-03-04 10:00:00,41.04,41.05,41.0,41.01,159657.0,33.7561,33.7644,33.7232,33.7315,159657.0
2019-03-04 10:05:00,41.01,41.03,40.99,40.99,41647.0,33.7315,33.7479,33.715,33.715,41647.0
2019-03-04 10:10:00,40.99,41.0,40.98,41.0,63819.0,33.715,33.7232,33.7068,33.7232,63819.0
2019-03-04 10:15:00,41.0,41.04,40.99,41.04,210212.0,33.7232,33.7561,33.715,33.7561,210212.0
2019-03-04 10:20:00,41.04,41.04,41.02,41.02,55637.0,33.7561,33.7561,33.7397,33.7397,55637.0
2019-03-04 10:25:00,41.02,41.04,41.01,41.02,47711.0,33.7397,33.7561,33.7315,33.7397,47711.0
2019-03-04 10:30:00,41.02,41.04,40.99,41.0,102827.0,33.7397,33.7561,33.715,33.7232,102827.0
2019-03-04 10:35:00,41.0,41.0,40.97,40.98,86080.0,33.7232,33.7232,33.6986,33.7068,86080.0
2019-03-04 10:40:00,40.98,41.01,40.97,41.0,45655.0,33.7068,33.7315,33.6986,33.7232,45655.0
2019-03-04 10:45:00,41.0,41.03,40.99,41.01,79675.0,33.7232,33.7479,33.715,33.7315,79675.0
2019-03-04 10:50:00,41.01,41.02,40.97,40.97,77677.0,33.7315,33.7397,33.6986,33.6986,77677.0
2019-03-04 10:55:00,40.98,40.99,40.96,40.97,35477.0,33.7068,33.715,33.6903,33.6986,35477.0
2019-03-04 11:00:00,40.98,40.98,40.95,40.96,88556.0,33.7068,33.7068,33.6821,33.6903,88556.0
2019-03-04 11:05:00,40.97,40.97,40.93,40.93,100715.0,33.6986,33.6986,33.6657,33.6657,100715.0
2019-03-04 11:10:00,40.94,40.95,40.93,40.94,110934.0,33.6739,33.6821,33.6657,33.6739,110934.0
2019-03-04 11:15:00,40.94,40.96,40.92,40.95,30221.0,33.6739,33.6903,33.6574,33.6821,30221.0
2019-03-04 11:20:00,40.95,40.96,40.9,40.91,121568.0,33.6821,33.6903,33.641,33.6492,121568.0
2019-03-04 11:25:00,40.91,40.93,40.89,40.91,62819.0,33.6492,33.6657,33.6328,33.6492,62819.0
2019-03-04 11:30:00,40.91,40.92,40.89,40.9,130754.0,33.6492,33.6574,33.6328,33.641,130754.0
2019-03-04 11:35:00,40.9,40.92,40.88,40.89,154842.0,33.641,33.6574,33.6245,33.6328,154842.0
2019-03-04 11:40:00,40.9,40.9,40.85,40.85,93642.0,33.641,33.641,33.5999,33.5999,93642.0
2019-03-04 11:45:00,40.85,40.87,40.83,40.83,84853.0,33.5999,33.6163,33.5834,33.5834,84853.0
2019-03-04 11:50:00,40.84,40.85,40.81,40.82,66533.0,33.5916,33.5999,33.567,33.5752,66533.0
2019-03-04 11:55:00,40.83,40.83,40.78,40.8,138125.0,33.5834,33.5834,33.5423,33.5587,138125.0
2019-03-04 12:00:00,40.8,40.83,40.79,40.82,120908.0,33.5587,33.5834,33.5505,33.5752,120908.0
2019-03-04 12:05:00,40.83,40.84,40.81,40.82,50787.0,33.5834,33.5916,33.567,33.5752,50787.0
2019-03-04 12:10:00,40.82,40.82,40.78,40.78,70932.0,33.5752,33.5752,33.5423,33.5423,70932.0
2019-03-04 12:15:00,40.78,40.79,40.74,40.75,188992.0,33.5423,33.5505,33.5094,33.5176,188992.0
2019-03-04 12:20:00,40.75,40.78,40.75,40.76,86736.0,33.5176,33.5423,33.5176,33.5258,86736.0
2019-03-04 12:25:00,40.76,40.8,40.74,40.8,123556.0,33.5258,33.5587,33.5094,33.5587,123556.0
2019-03-04 12:30:00,40.79,40.81,40.78,40.8,52235.0,33.5505,33.567,33.5423,33.5587,52235.0
2019-03-04 12:35:00,40.8,40.8,40.77,40.79,55825.0,33.5587,33.5587,33.5341,33.5505,55825.0
2019-03-04 12:40:00,40.78,40.79,40.76,40.77,77656.0,33.5423,33.5505,33.5258,33.5341,77656.0
2019-03-04 12:45:00,40.76,40.77,40.73,40.76,62949.0,33.5258,33.5341,33.5012,33.5258,62949.0
2019-03-04 12:50:00,40.75,40.79,40.75,40.77,84545.0,33.5176,33.5505,33.5176,33.5341,84545.0
2019-03-04 12:55:00,40.77,40.78,40.74,40.77,97933.0,33.5341,33.5423,33.5094,33.5341,97933.0
2019-03-04 13:00:00,40.77,40.77,40.73,40.74,96969.0,33.5341,33.5341,33.5012,33.5094,96969.0
2019-03-04 13:05:00,40.73,40.75,40.72,40.73,80315.0,33.5012,33.5176,33.4929,33.5012,80315.0
2019-03-04 13:10:00,40.73,40.75,40.72,40.75,65917.0,33.5012,33.5176,33.4929,33.5176,65917.0
2019-03-04 13:15:00,40.75,40.77,40.74,40.76,51114.0,33.5176,33.5341,33.5094,33.5258,51114.0
2019-03-04 13:20:00,40.77,40.8,40.76,40.78,140035.0,33.5341,33.5587,33.5258,33.5423,140035.0
2019-03-04 13:25:00,40.79,40.81,40.77,40.8,66595.0,33.5505,33.567,33.5341,33.5587,66595.0
2019-03-04 13:30:00,40.81,40.81,40.8,40.8,72380.0,33.567,33.567,33.5587,33.5587,72380.0
2019-03-04 13:35:00,40.8,40.82,40.79,40.81,69363.0,33.5587,33.5752,33.5505,33.567,69363.0
2019-03-04 13:40:00,40.8,40.83,40.8,40.83,81100.0,33.5587,33.5834,33.5587,33.5834,81100.0
2019-03-04 13:45:00,40.82,40.84,40.81,40.84,31681.0,33.5752,33.5916,33.567,33.5916,31681.0
2019-03-04 13:50:00,40.83,40.86,40.83,40.86,93403.0,33.5834,33.6081,33.5834,33.6081,93403.0
2019-03-04 13:55:00,40.86,40.87,40.84,40.86,295472.0,33.6081,33.6163,33.5916,33.6081,295472.0
2019-03-04 14:00:00,40.86,40.87,40.84,40.85,151146.0,33.6081,33.6163,33.5916,33.5999,151146.0
2019-03-04 14:05:00,40.85,40.87,40.84,40.85,72716.0,33.5999,33.6163,33.5916,33.5999,72716.0
2019-03-04 14:10:00,40.85,40.86,40.84,40.86,109846.0,33.5999,33.6081,33.5916,33.6081,109846.0
2019-03-04 14:15:00,40.85,40.88,40.84,40.88,123751.0,33.5999,33.6245,33.5916,33.6245,123751.0
2019-03-04 14:20:00,40.87,40.89,40.86,40.89,90309.0,33.6163,33.6328,33.6081,33.6328,90309.0
2019-03-04 14:25:00,40.89,40.89,40.87,40.89,268794.0,33.6328,33.6328,33.6163,33.6328,268794.0
2019-03-04 14:30:00,40.89,40.89,40.86,40.86,56250.0,33.6328,33.6328,33.6081,33.6081,56250.0
2019-03-04 14:35:00,40.87,40.89,40.86,40.88,360031.0,33.6163,33.6328,33.6081,33.6245,360031.0
2019-03-04 14:40:00,40.87,40.9,40.87,40.89,67779.0,33.6163,33.641,33.6163,33.6328,67779.0
2019-03-04 14:45:00,40.9,40.9,40.88,40.88,80178.0,33.641,33.641,33.6245,33.6245,80178.0
2019-03-04 14:50:00,40.89,40.91,40.88,40.9,44432.0,33.6328,33.6492,33.6245,33.641,44432.0
2019-03-04 14:55:00,40.9,40.91,40.88,40.88,77048.0,33.641,33.6492,33.6245,33.6245,77048.0
2019-03-04 15:00:00,40.89,40.89,40.86,40.87,53471.0,33.6328,33.6328,33.6081,33.6163,53471.0
2019-03-04 15:05:00,40.87,40.88,40.86,40.86,26266.0,33.6163,33.6245,33.6081,33.6081,26266.0
2019-03-04 15:10:00,40.87,40.89,40.86,40.87,54137.0,33.6163,33.6328,33.6081,33.6163,54137.0
2019-03-04 15:15:00,40.87,40.88,40.86,40.87,89055.0,33.6163,33.6245,33.6081,33.6163,89055.0
2019-03-04 15:20:00,40.87,40.89,40.85,40.87,156472.0,33.6163,33.6328,33.5999,33.6163,156472.0
2019-03-04 15:25:00,40.86,40.89,40.86,40.88,94161.0,33.6081,33.6328,33.6081,33.6245,94161.0
2019-03-04 15:30:00,40.87,40.9,40.86,40.89,68940.0,33.6163,33.641,33.6081,33.6328,68940.0
2019-03-04 15:35:00,40.9,40.91,40.88,40.9,102545.0,33.641,33.6492,33.6245,33.641,102545.0
2019-03-04 15:40:00,40.9,40.91,40.88,40.91,197595.0,33.641,33.6492,33.6245,33.6492,197595.0
2019-03-04 15:45:00,40.91,40.92,40.89,40.89,99001.0,33.6492,33.6574,33.6328,33.6328,99001.0
2019-03-04 15:50:00,40.89,40.91,40.88,40.9,217428.0,33.6328,33.6492,33.6245,33.641,217428.0
2019-03-04 15:55:00,40.9,40.91,40.88,40.9,224852.0,33.641,33.6492,33.6245,33.641,224852.0
2019-03-05 09:30:00,40.87,40.89,40.85,40.88,220915.0,33.6163,33.6328,33.5999,33.6245,220915.0
2019-03-05 09:35:00,40.87,40.91,40.87,40.89,40835.0,33.6163,33.6492,33.6163,33.6328,40835.0
2019-03-05 09:40:00,40.88,40.91,40.87,40.87,90809.0,33.6245,33.6492,33.6163,33.6163,90809.0
2019-03-05 09:45:00,40.87,40.88,40.85,40.86,144074.0,33.6163,33.6245,33.5999,33.6081,144074.0
2019-03-05 09:50:00,40.86,40.87,40.84,40.84,145972.0,33.6081,33.6163,33.5916,33.5916,145972.0
2019-03-05 09:55:00,40.84,40.88,40.84,40.87,268035.0,33.5916,33.6245,33.5916,33.6163,268035.0
2019-03-05 10:00:00,40.88,40.9,40.86,40.87,273679.0,33.6245,33.641,33.6081,33.6163,273679.0
2019-03-05 10:05:00,40.87,40.89,40.86,40.88,191550.0,33.6163,33.6328,33.6081,33.6245,191550.0
2019-03-05 10:10:00,40.88,40.88,40.85,40.87,192661.0,33.6245,33.6245,33.5999,33.6163,192661.0
2019-03-05 10:15:00,40.86,40.88,40.82,40.82,166563.0,33.6081,33.6245,33.5752,33.5752,166563.0
2019-03-05 10:20:00,40.83,40.86,40.81,40.86,239465.0,33.5834,33.6081,33.567,33.6081,239465.0
2019-03-05 10:25:00,40.86,40.86,40.81,40.83,136071.0,33.6081,33.6081,33.567,33.5834,136071.0
2019-03-05 10:30:00,40.83,40.86,40.82,40.86,156178.0,33.5834,33.6081,33.5752,33.6081,156178.0
2019-03-05 10:35:00,40.86,40.87,40.84,40.86,122809.0,33.6081,33.6163,33.5916,33.6081,122809.0
2019-03-05 10:40:00,40.87,40.87,40.85,40.86,57523.0,33.6163,33.6163,33.5999,33.6081,57523.0
2019-03-05 10:45:00,40.86,40.87,40.84,40.87,101328.0,33.6081,33.6163,33.5916,33.6163,101328.0
2019-03-05 10:50:00,40.87,40.9,40.86,40.9,96985.0,33.6163,33.641,33.6081,33.641,96985.0
2019-03-05 10:55:00,40.9,40.91,40.89,40.91,104523.0,33.641,33.6492,33.6328,33.6492,104523.0
2019-03-05 11:00:00,40.91,40.92,40.89,40.9,117356.0,33.6492,33.6574,33.6328,33.641,117356.0
2019-03-05 11:05:00,40.9,40.93,40.88,40.92,82432.0,33.641,33.6657,33.6245,33.6574,82432.0
2019-03-05 11:10:00,40.92,40.94,40.91,40.93,105672.0,33.6574,33.6739,33.6492,33.6657,105672.0
2019-03-05 11:15:00,40.92,40.94,40.92,40.94,52280.0,33.6574,33.6739,33.6574,33.6739,52280.0
2019-03-05 11:20:00,40.94,40.95,40.93,40.94,750539.0,33.6739,33.6821,33.6657,33.6739,750539.0
2019-03-05 11:25:00,40.95,40.96,40.93,40.94,99420.0,33.6821,33.6903,33.6657,33.6739,99420.0
2019-03-05 11:30:00,40.93,40.96,40.92,40.95,98111.0,33.6657,33.6903,33.6574,33.6821,98111.0
2019-03-05 11:35:00,40.94,40.97,40.94,40.96,104816.0,33.6739,33.6986,33.6739,33.6903,104816.0
2019-03-05 11:40:00,40.96,40.98,40.95,40.96,70530.0,33.6903,33.7068,33.6821,33.6903,70530.0
2019-03-05 11:45:00,40.97,40.97,40.95,40.96,19955.0,33.6986,33.6986,33.6821,33.6903,19955.0
2019-03-05 11:50:00,40.96,40.96,40.91,40.92,144838.0,33.6903,33.6903,33.6492,33.6574,144838.0
2019-03-05 11:55:00,40.92,40.95,40.92,40.94,143631.0,33.6574,33.6821,33.6574,33.6739,143631.0
2019-03-05 12:00:00,40.93,40.95,40.93,40.94,47484.0,33.6657,33.6821,33.6657,33.6739,47484.0
2019-03-05 12:05:00,40.95,40.95,40.92,40.92,52798.0,33.6821,33.6821,33.6574,33.6574,52798.0
2019-03-05 12:10:00,40.92,40.94,40.92,40.93,54258.0,33.6574,33.6739,33.6574,33.6657,54258.0
2019-03-05 12:15:00,40.92,40.93,40.91,40.92,41764.0,33.6574,33.6657,33.6492,33.6574,41764.0
2019-03-05 12:20:00,40.91,40.94,40.9,40.94,81401.0,33.6492,33.6739,33.641,33.6739,81401.0
2019-03-05 12:25:00,40.94,40.94,40.92,40.92,51558.0,33.6739,33.6739,33.6574,33.6574,51558.0
2019-03-05 12:30:00,40.92,40.95,40.92,40.93,66706.0,33.6574,33.6821,33.6574,33.6657,66706.0
2019-03-05 12:35:00,40.94,40.94,40.92,40.92,43641.0,33.6739,33.6739,33.6574,33.6574,43641.0
2019-03-05 12:40:00,40.93,40.94,40.92,40.94,26809.0,33.6657,33.6739,33.6574,33.6739,26809.0
2019-03-05 12:45:00,40.94,40.94,40.93,40.93,50366.0,33.6739,33.6739,33.6657,33.6657,50366.0
2019-03-05 12:50:00,40.94,40.94,40.92,40.93,51990.0,33.6739,33.6739,33.6574,33.6657,51990.0
2019-03-05 12:55:00,40.93,40.95,40.93,40.94,52103.0,33.6657,33.6821,33.6657,33.6739,52103.0
2019-03-05 13:00:00,40.95,40.96,40.94,40.95,64246.0,33.6821,33.6903,33.6739,33.6821,64246.0
2019-03-05 13:05:00,40.96,40.97,40.95,40.97,56291.0,33.6903,33.6986,33.6821,33.6986,56291.0
2019-03-05 13:10:00,40.97,40.98,40.96,40.98,230052.0,33.6986,33.7068,33.6903,33.7068,230052.0
2019-03-05 13:15:00,40.98,40.98,40.96,40.96,72103.0,33.7068,33.7068,33.6903,33.6903,72103.0
2019-03-05 13:20:00,40.97,40.97,40.95,40.96,42017.0,33.6986,33.6986,33.6821,33.6903,42017.0
2019-03-05 13:25:00,40.97,40.97,40.96,40.96,48788.0,33.6986,33.6986,33.6903,33.6903,48788.0
2019-03-05 13:30:00,40.96,40.97,40.95,40.97,79112.0,33.6903,33.6986,33.6821,33.6986,79112.0
2019-03-05 13:35:00,40.97,40.98,40.96,40.97,127351.0,33.6986,33.7068,33.6903,33.6986,127351.0
2019-03-05 13:40:00,40.98,40.98,40.96,40.97,79947.0,33.7068,33.7068,33.6903,33.6986,79947.0
2019-03-05 13:45:00,40.96,40.98,40.96,40.98,42745.0,33.6903,33.7068,33.6903,33.7068,42745.0
2019-03-05 13:50:00,40.98,40.98,40.97,40.98,54325.0,33.7068,33.7068,33.6986,33.7068,54325.0
2019-03-05 13:55:00,40.98,40.99,40.96,40.97,112435.0,33.7068,33.715,33.6903,33.6986,112435.0
2019-03-05 14:00:00,40.97,40.99,40.97,40.99,122153.0,33.6986,33.715,33.6986,33.715,122153.0
2019-03-05 14:05:00,40.98,40.99,40.98,40.99,39259.0,33.7068,33.715,33.7068,33.715,39259.0
2019-03-05 14:10:00,40.98,40.99,40.98,40.99,32587.0,33.7068,33.715,33.7068,33.715,32587.0
2019-03-05 14:15:00,40.98,41.0,40.98,40.99,86005.0,33.7068,33.7232,33.7068,33.715,86005.0
2019-03-05 14:20:00,41.0,41.0,40.98,40.98,319250.0,33.7232,33.7232,33.7068,33.7068,319250.0
2019-03-05 14:25:00,40.99,40.99,40.97,40.98,45549.0,33.715,33.715,33.6986,33.7068,45549.0
2019-03-05 14:30:00,40.99,40.99,40.98,40.98,31172.0,33.715,33.715,33.7068,33.7068,31172.0
2019-03-05 14:35:00,40.97,40.98,40.97,40.98,71510.0,33.6986,33.7068,33.6986,33.7068,71510.0
2019-03-05 14:40:00,40.98,40.99,40.97,40.98,52553.0,33.7068,33.715,33.6986,33.7068,52553.0
2019-03-05 14:45:00,40.98,40.99,40.97,40.98,55527.0,33.7068,33.715,33.6986,33.7068,55527.0
2019-03-05 14:50:00,40.98,40.99,40.98,40.98,86939.0,33.7068,33.715,33.7068,33.7068,86939.0
2019-03-05 14:55:00,40.99,40.99,40.98,40.98,37663.0,33.715,33.715,33.7068,33.7068,37663.0
2019-03-05 15:00:00,40.98,41.0,40.97,40.98,84281.0,33.7068,33.7232,33.6986,33.7068,84281.0
2019-03-05 15:05:00,40.98,40.99,40.97,40.97,61325.0,33.7068,33.715,33.6986,33.6986,61325.0
2019-03-05 15:10:00,40.97,40.98,40.96,40.98,45722.0,33.6986,33.7068,33.6903,33.7068,45722.0
2019-03-05 15:15:00,40.98,40.98,40.97,40.98,59198.0,33.7068,33.7068,33.6986,33.7068,59198.0
2019-03-05 15:20:00,40.98,40.98,40.97,40.97,75596.0,33.7068,33.7068,33.6986,33.6986,75596.0
2019-03-05 15:25:00,40.98,40.98,40.96,40.97,67330.0,33.7068,33.7068,33.6903,33.6986,67330.0
2019-03-05 15:30:00,40.97,40.97,40.96,40.96,106607.0,33.6986,33.6986,33.6903,33.6903,106607.0
2019-03-05 15:35:00,40.97,40.98,40.97,40.98,62318.0,33.6986,33.7068,33.6986,33.7068,62318.0
2019-03-05 15:40:00,40.97,40.98,40.96,40.97,144301.0,33.6986,33.7068,33.6903,33.6986,144301.0
2019-03-05 15:45:00,40.97,40.98,40.97,40.98,27122.0,33.6986,33.7068,33.6986,33.7068,27122.0
2019-03-05 15:50:00,40.97,40.98,40.96,40.96,81363.0,33.6986,33.7068,33.6903,33.6903,81363.0
2019-03-05 15:55:00,40.96,40.97,40.91,40.91,346034.0,33.6903,33.6986,33.6492,33.6492,346034.0
2019-03-06 09:30:00,40.96,40.97,40.95,40.95,117827.0,33.6903,33.6986,33.6821,33.6821,117827.0
2019-03-06 09:35:00,40.95,40.97,40.95,40.96,148907.0,33.6821,33.6986,33.6821,33.6903,148907.0
2019-03-06 09:40:00,40.95,40.96,40.91,40.92,83458.0,33.6821,33.6903,33.6492,33.6574,83458.0
2019-03-06 09:45:00,40.92,40.92,40.88,40.89,214474.0,33.6574,33.6574,33.6245,33.6328,214474.0
2019-03-06 09:50:00,40.9,40.9,40.86,40.88,59523.0,33.641,33.641,33.6081,33.6245,59523.0
2019-03-06 09:55:00,40.88,40.9,40.87,40.89,83278.0,33.6245,33.641,33.6163,33.6328,83278.0
2019-03-06 10:00:00,40.89,40.9,40.86,40.87,345795.0,33.6328,33.641,33.6081,33.6163,345795.0
2019-03-06 10:05:00,40.88,40.91,40.87,40.91,108402.0,33.6245,33.6492,33.6163,33.6492,108402.0
2019-03-06 10:10:00,40.9,40.91,40.87,40.89,2347779.0,33.641,33.6492,33.6163,33.6328,2347779.0
2019-03-06 10:15:00,40.89,40.9,40.87,40.88,587910.0,33.6328,33.641,33.6163,33.6245,587910.0
2019-03-06 10:20:00,40.87,40.88,40.85,40.86,518532.0,33.6163,33.6245,33.5999,33.6081,518532.0
2019-03-06 10:25:00,40.86,40.87,40.84,40.84,322435.0,33.6081,33.6163,33.5916,33.5916,322435.0
2019-03-06 10:30:00,40.83,40.86,40.82,40.82,154021.0,33.5834,33.6081,33.5752,33.5752,154021.0
2019-03-06 10:35:00,40.82,40.86,40.82,40.86,76954.0,33.5752,33.6081,33.5752,33.6081,76954.0
2019-03-06 10:40:00,40.86,40.88,40.84,40.87,71953.0,33.6081,33.6245,33.5916,33.6163,71953.0
2019-03-06 10:45:00,40.88,40.89,40.86,40.88,66567.0,33.6245,33.6328,33.6081,33.6245,66567.0
2019-03-06 10:50:00,40.87,40.88,40.85,40.87,33202.0,33.6163,33.6245,33.5999,33.6163,33202.0
2019-03-06 10:55:00,40.86,40.89,40.86,40.87,64993.0,33.6081,33.6328,33.6081,33.6163,64993.0
2019-03-06 11:00:00,40.86,40.88,40.85,40.88,48457.0,33.6081,33.6245,33.5999,33.6245,48457.0
2019-03-06 11:05:00,40.88,40.91,40.88,40.91,163445.0,33.6245,33.6492,33.6245,33.6492,163445.0
2019-03-06 11:10:00,40.91,40.91,40.89,40.9,51800.0,33.6492,33.6492,33.6328,33.641,51800.0
2019-03-06 11:15:00,40.89,40.9,40.87,40.88,81652.0,33.6328,33.641,33.6163,33.6245,81652.0
2019-03-06 11:20:00,40.87,40.89,40.87,40.88,36621.0,33.6163,33.6328,33.6163,33.6245,36621.0
2019-03-06 11:25:00,40.88,40.9,40.85,40.89,84236.0,33.6245,33.641,33.5999,33.6328,84236.0
2019-03-06 11:30:00,40.89,40.91,40.88,40.88,101624.0,33.6328,33.6492,33.6245,33.6245,101624.0
2019-03-06 11:35:00,40.88,40.89,40.86,40.86,164908.0,33.6245,33.6328,33.6081,33.6081,164908.0
2019-03-06 11:40:00,40.87,40.87,40.85,40.85,72352.0,33.6163,33.6163,33.5999,33.5999,72352.0
2019-03-06 11:45:00,40.86,40.87,40.84,40.84,56716.0,33.6081,33.6163,33.5916,33.5916,56716.0
2019-03-06 11:50:00,40.84,40.84,40.81,40.82,64563.0,33.5916,33.5916,33.567,33.5752,64563.0
2019-03-06 11:55:00,40.81,40.84,40.81,40.83,39603.0,33.567,33.5916,33.567,33.5834,39603.0
2019-03-06 12:00:00,40.82,40.86,40.82,40.85,138582.0,33.5752,33.6081,33.5752,33.5999,138582.0
2019-03-06 12:05:00,40.85,40.88,40.85,40.87,55759.0,33.5999,33.6245,33.5999,33.6163,55759.0
2019-03-06 12:10:00,40.87,40.88,40.86,40.87,34883.0,33.6163,33.6245,33.6081,33.6163,34883.0
2019-03-06 12:15:00,40.87,40.87,40.84,40.84,36523.0,33.6163,33.6163,33.5916,33.5916,36523.0
2019-03-06 12:20:00,40.85,40.85,40.82,40.82,52063.0,33.5999,33.5999,33.5752,33.5752,52063.0
2019-03-06 12:25:00,40.83,40.83,40.81,40.82,62298.0,33.5834,33.5834,33.567,33.5752,62298.0
2019-03-06 12:30:00,40.82,40.85,40.82,40.85,49165.0,33.5752,33.5999,33.5752,33.5999,49165.0
2019-03-06 12:35:00,40.84,40.85,40.83,40.83,51479.0,33.5916,33.5999,33.5834,33.5834,51479.0
2019-03-06 12:40:00,40.83,40.84,40.81,40.81,28579.0,33.5834,33.5916,33.567,33.567,28579.0
2019-03-06 12:45:00,40.82,40.83,40.8,40.82,60798.0,33.5752,33.5834,33.5587,33.5752,60798.0
2019-03-06 12:50:00,40.82,40.83,40.8,40.8,59693.0,33.5752,33.5834,33.5587,33.5587,59693.0
2019-03-06 12:55:00,40.8,40.82,40.8,40.8,45890.0,33.5587,33.5752,33.5587,33.5587,45890.0
2019-03-06 13:00:00,40.81,40.82,40.8,40.81,49249.0,33.567,33.5752,33.5587,33.567,49249.0
2019-03-06 13:05:00,40.8,40.81,40.78,40.79,69684.0,33.5587,33.567,33.5423,33.5505,69684.0
2019-03-06 13:10:00,40.79,40.81,40.78,40.79,78454.0,33.5505,33.567,33.5423,33.5505,78454.0
2019-03-06 13:15:00,40.8,40.81,40.78,40.81,448878.0,33.5587,33.567,33.5423,33.567,448878.0
2019-03-06 13:20:00,40.8,40.81,40.78,40.79,214605.0,33.5587,33.567,33.5423,33.5505,214605.0
2019-03-06 13:25:00,40.79,40.81,40.78,40.79,398715.0,33.5505,33.567,33.5423,33.5505,398715.0
2019-03-06 13:30:00,40.8,40.82,40.79,40.81,78766.0,33.5587,33.5752,33.5505,33.567,78766.0
2019-03-06 13:35:00,40.82,40.83,40.8,40.83,35187.0,33.5752,33.5834,33.5587,33.5834,35187.0
2019-03-06 13:40:00,40.83,40.84,40.81,40.82,75344.0,33.5834,33.5916,33.567,33.5752,75344.0
2019-03-06 13:45:00,40.82,40.83,40.81,40.82,22867.0,33.5752,33.5834,33.567,33.5752,22867.0
2019-03-06 13:50:00,40.82,40.83,40.81,40.83,35238.0,33.5752,33.5834,33.567,33.5834,35238.0
2019-03-06 13:55:00,40.83,40.85,40.82,40.84,84436.0,33.5834,33.5999,33.5752,33.5916,84436.0
2019-03-06 14:00:00,40.84,40.85,40.83,40.85,80096.0,33.5916,33.5999,33.5834,33.5999,80096.0
2019-03-06 14:05:00,40.85,40.85,40.82,40.83,51607.0,33.5999,33.5999,33.5752,33.5834,51607.0
2019-03-06 14:10:00,40.83,40.86,40.83,40.84,142885.0,33.5834,33.6081,33.5834,33.5916,142885.0
2019-03-06 14:15:00,40.84,40.85,40.83,40.84,72210.0,33.5916,33.5999,33.5834,33.5916,72210.0
2019-03-06 14:20:00,40.83,40.86,40.83,40.86,1411229.0,33.5834,33.6081,33.5834,33.6081,1411229.0
2019-03-06 14:25:00,40.85,40.86,40.83,40.84,150650.0,33.5999,33.6081,33.5834,33.5916,150650.0
2019-03-06 14:30:00,40.84,40.85,40.82,40.83,77796.0,33.5916,33.5999,33.5752,33.5834,77796.0
2019-03-06 14:35:00,40.82,40.84,40.82,40.83,102021.0,33.5752,33.5916,33.5752,33.5834,102021.0
2019-03-06 14:40:00,40.83,40.84,40.81,40.82,239450.0,33.5834,33.5916,33.567,33.5752,239450.0
2019-03-06 14:45:00,40.82,40.83,40.81,40.82,52467.0,33.5752,33.5834,33.567,33.5752,52467.0
2019-03-06 14:50:00,40.83,40.84,40.81,40.83,51410.0,33.5834,33.5916,33.567,33.5834,51410.0
2019-03-06 14:55:00,40.83,40.85,40.82,40.83,90340.0,33.5834,33.5999,33.5752,33.5834,90340.0
2019-03-06 15:00:00,40.83,40.84,40.82,40.82,75106.0,33.5834,33.5916,33.5752,33.5752,75106.0
2019-03-06 15:05:00,40.82,40.83,40.81,40.82,37479.0,33.5752,33.5834,33.567,33.5752,37479.0
2019-03-06 15:10:00,40.81,40.83,40.81,40.82,52715.0,33.567,33.5834,33.567,33.5752,52715.0
2019-03-06 15:15:00,40.81,40.82,40.8,40.82,74022.0,33.567,33.5752,33.5587,33.5752,74022.0
2019-03-06 15:20:00,40.82,40.83,40.81,40.81,87323.0,33.5752,33.5834,33.567,33.567,87323.0
2019-03-06 15:25:00,40.82,40.82,40.8,40.82,102461.0,33.5752,33.5752,33.5587,33.5752,102461.0
2019-03-06 15:30:00,40.82,40.84,40.81,40.84,93992.0,33.5752,33.5916,33.567,33.5916,93992.0
2019-03-06 15:35:00,40.84,40.85,40.83,40.84,46326.0,33.5916,33.5999,33.5834,33.5916,46326.0
2019-03-06 15:40:00,40.84,40.86,40.84,40.85,74547.0,33.5916,33.6081,33.5916,33.5999,74547.0
2019-03-06 15:45:00,40.85,40.85,40.82,40.84,106606.0,33.5999,33.5999,33.5752,33.5916,106606.0
2019-03-06 15:50:00,40.84,40.85,40.81,40.82,196196.0,33.5916,33.5999,33.567,33.5752,196196.0
2019-03-06 15:55:00,40.82,40.84,40.8,40.8,298047.0,33.5752,33.5916,33.5587,33.5587,298047.0
2019-03-07 09:30:00,40.64,40.66,40.58,40.58,165691.0,33.4271,33.4436,33.3778,33.3778,165691.0
2019-03-07 09:35:00,40.59,40.59,40.49,40.5,119622.0,33.386,33.386,33.3038,33.312,119622.0
2019-03-07 09:40:00,40.5,40.52,40.47,40.5,162658.0,33.312,33.3284,33.2873,33.312,162658.0
2019-03-07 09:45:00,40.5,40.5,40.43,40.44,195650.0,33.312,33.312,33.2544,33.2626,195650.0
2019-03-07 09:50:00,40.43,40.45,40.37,40.39,156476.0,33.2544,33.2708,33.205,33.2215,156476.0
2019-03-07 09:55:00,40.39,40.41,40.37,40.41,150837.0,33.2215,33.2379,33.205,33.2379,150837.0
2019-03-07 10:00:00,40.41,40.41,40.36,40.4,171029.0,33.2379,33.2379,33.1968,33.2297,171029.0
2019-03-07 10:05:00,40.4,40.44,40.39,40.4,318091.0,33.2297,33.2626,33.2215,33.2297,318091.0
2019-03-07 10:10:00,40.4,40.41,40.37,40.39,148585.0,33.2297,33.2379,33.205,33.2215,148585.0
2019-03-07 10:15:00,40.39,40.39,40.33,40.34,232556.0,33.2215,33.2215,33.1721,33.1804,232556.0
2019-03-07 10:20:00,40.34,40.36,40.31,40.34,197209.0,33.1804,33.1968,33.1557,33.1804,197209.0
2019-03-07 10:25:00,40.35,40.39,40.34,40.38,164902.0,33.1886,33.2215,33.1804,33.2133,164902.0
2019-03-07 10:30:00,40.38,40.41,40.35,40.4,75394.0,33.2133,33.2379,33.1886,33.2297,75394.0
2019-03-07 10:35:00,40.4,40.41,40.38,40.39,116379.0,33.2297,33.2379,33.2133,33.2215,116379.0
2019-03-07 10:40:00,40.39,40.4,40.36,40.37,70644.0,33.2215,33.2297,33.1968,33.205,70644.0
2019-03-07 10:45:00,40.37,40.43,40.37,40.43,125744.0,33.205,33.2544,33.205,33.2544,125744.0
2019-03-07 10:50:00,40.43,40.43,40.4,40.43,97037.0,33.2544,33.2544,33.2297,33.2544,97037.0
2019-03-07 10:55:00,40.43,40.44,40.4,40.4,113358.0,33.2544,33.2626,33.2297,33.2297,113358.0
2019-03-07 11:00:00,40.41,40.42,40.38,40.4,125889.0,33.2379,33.2462,33.2133,33.2297,125889.0
2019-03-07 11:05:00,40.4,40.41,40.38,40.4,51582.0,33.2297,33.2379,33.2133,33.2297,51582.0
2019-03-07 11:10:00,40.4,40.42,40.38,40.42,147656.0,33.2297,33.2462,33.2133,33.2462,147656.0
2019-03-07 11:15:00,40.41,40.42,40.39,40.4,88573.0,33.2379,33.2462,33.2215,33.2297,88573.0
2019-03-07 11:20:00,40.4,40.41,40.38,40.41,77710.0,33.2297,33.2379,33.2133,33.2379,77710.0
2019-03-07 11:25:00,40.4,40.42,40.4,40.42,157125.0,33.2297,33.2462,33.2297,33.2462,157125.0
2019-03-07 11:30:00,40.41,40.47,40.41,40.46,203994.0,33.2379,33.2873,33.2379,33.2791,203994.0
2019-03-07 11:35:00,40.47,40.47,40.45,40.47,107864.0,33.2873,33.2873,33.2708,33.2873,107864.0
2019-03-07 11:40:00,40.46,40.48,40.46,40.47,87544.0,33.2791,33.2955,33.2791,33.2873,87544.0
2019-03-07 11:45:00,40.47,40.49,40.45,40.46,67857.0,33.2873,33.3038,33.2708,33.2791,67857.0
2019-03-07 11:50:00,40.46,40.46,40.43,40.43,36695.0,33.2791,33.2791,33.2544,33.2544,36695.0
2019-03-07 11:55:00,40.44,40.44,40.42,40.44,60440.0,33.2626,33.2626,33.2462,33.2626,60440.0
2019-03-07 12:00:00,40.42,40.43,40.4,40.41,31018.0,33.2462,33.2544,33.2297,33.2379,31018.0
2019-03-07 12:05:00,40.41,40.44,40.4,40.42,104227.0,33.2379,33.2626,33.2297,33.2462,104227.0
2019-03-07 12:10:00,40.42,40.43,40.41,40.43,77734.0,33.2462,33.2544,33.2379,33.2544,77734.0
2019-03-07 12:15:00,40.42,40.44,40.41,40.42,55032.0,33.2462,33.2626,33.2379,33.2462,55032.0
2019-03-07 12:20:00,40.41,40.43,40.41,40.42,96439.0,33.2379,33.2544,33.2379,33.2462,96439.0
2019-03-07 12:25:00,40.42,40.45,40.42,40.44,93231.0,33.2462,33.2708,33.2462,33.2626,93231.0
2019-03-07 12:30:00,40.44,40.47,40.39,40.45,237546.0,33.2626,33.2873,33.2215,33.2708,237546.0
2019-03-07 12:35:00,40.45,40.47,40.44,40.46,85064.0,33.2708,33.2873,33.2626,33.2791,85064.0
2019-03-07 12:40:00,40.46,40.46,40.45,40.46,37529.0,33.2791,33.2791,33.2708,33.2791,37529.0
2019-03-07 12:45:00,40.45,40.48,40.45,40.47,90084.0,33.2708,33.2955,33.2708,33.2873,90084.0
2019-03-07 12:50:00,40.47,40.5,40.46,40.49,61780.0,33.2873,33.312,33.2791,33.3038,61780.0
2019-03-07 12:55:00,40.5,40.51,40.48,40.48,60098.0,33.312,33.3202,33.2955,33.2955,60098.0
2019-03-07 13:00:00,40.48,40.49,40.46,40.48,64777.0,33.2955,33.3038,33.2791,33.2955,64777.0
2019-03-07 13:05:00,40.48,40.48,40.45,40.45,36302.0,33.2955,33.2955,33.2708,33.2708,36302.0
2019-03-07 13:10:00,40.46,40.48,40.46,40.47,34318.0,33.2791,33.2955,33.2791,33.2873,34318.0
2019-03-07 13:15:00,40.47,40.48,40.44,40.45,34179.0,33.2873,33.2955,33.2626,33.2708,34179.0
2019-03-07 13:20:00,40.45,40.46,40.43,40.44,34452.0,33.2708,33.2791,33.2544,33.2626,34452.0
2019-03-07 13:25:00,40.43,40.45,40.43,40.44,106591.0,33.2544,33.2708,33.2544,33.2626,106591.0
2019-03-07 13:30:00,40.45,40.45,40.41,40.41,52383.0,33.2708,33.2708,33.2379,33.2379,52383.0
2019-03-07 13:35:00,40.41,40.42,40.4,40.41,17673.0,33.2379,33.2462,33.2297,33.2379,17673.0
2019-03-07 13:40:00,40.42,40.43,40.41,40.43,51937.0,33.2462,33.2544,33.2379,33.2544,51937.0
2019-03-07 13:45:00,40.43,40.45,40.42,40.45,99130.0,33.2544,33.2708,33.2462,33.2708,99130.0
2019-03-07 13:50:00,40.45,40.46,40.42,40.43,91892.0,33.2708,33.2791,33.2462,33.2544,91892.0
2019-03-07 13:55:00,40.44,40.44,40.42,40.43,114772.0,33.2626,33.2626,33.2462,33.2544,114772.0
2019-03-07 14:00:00,40.42,40.44,40.41,40.42,51695.0,33.2462,33.2626,33.2379,33.2462,51695.0
2019-03-07 14:05:00,40.42,40.42,40.39,40.4,103261.0,33.2462,33.2462,33.2215,33.2297,103261.0
2019-03-07 14:10:00,40.41,40.41,40.37,40.38,79841.0,33.2379,33.2379,33.205,33.2133,79841.0
2019-03-07 14:15:00,40.38,40.38,40.37,40.38,29436.0,33.2133,33.2133,33.205,33.2133,29436.0
2019-03-07 14:20:00,40.38,40.39,40.37,40.38,62891.0,33.2133,33.2215,33.205,33.2133,62891.0
2019-03-07 14:25:00,40.37,40.38,40.37,40.38,203224.0,33.205,33.2133,33.205,33.2133,203224.0
2019-03-07 14:30:00,40.38,40.39,40.35,40.35,78588.0,33.2133,33.2215,33.1886,33.1886,78588.0
2019-03-07 14:35:00,40.36,40.36,40.31,40.31,89027.0,33.1968,33.1968,33.1557,33.1557,89027.0
2019-03-07 14:40:00,40.32,40.34,40.32,40.33,128711.0,33.1639,33.1804,33.1639,33.1721,128711.0
2019-03-07 14:45:00,40.34,40.34,40.28,40.29,156605.0,33.1804,33.1804,33.131,33.1392,156605.0
2019-03-07 14:50:00,40.29,40.29,40.26,40.29,144625.0,33.1392,33.1392,33.1146,33.1392,144625.0
2019-03-07 14:55:00,40.28,40.3,40.27,40.27,71985.0,33.131,33.1475,33.1228,33.1228,71985.0
2019-03-07 15:00:00,40.27,40.29,40.25,40.27,218051.0,33.1228,33.1392,33.1063,33.1228,218051.0
2019-03-07 15:05:00,40.28,40.3,40.27,40.29,454747.0,33.131,33.1475,33.1228,33.1392,454747.0
2019-03-07 15:10:00,40.28,40.31,40.28,40.29,203590.0,33.131,33.1557,33.131,33.1392,203590.0
2019-03-07 15:15:00,40.3,40.32,40.29,40.32,85174.0,33.1475,33.1639,33.1392,33.1639,85174.0
2019-03-07 15:20:00,40.32,40.32,40.31,40.31,48380.0,33.1639,33.1639,33.1557,33.1557,48380.0
2019-03-07 15:25:00,40.32,40.34,40.29,40.29,82955.0,33.1639,33.1804,33.1392,33.1392,82955.0
2019-03-07 15:30:00,40.29,40.31,40.28,40.29,121255.0,33.1392,33.1557,33.131,33.1392,121255.0
2019-03-07 15:35:00,40.29,40.33,40.29,40.33,115046.0,33.1392,33.1721,33.1392,33.1721,115046.0
2019-03-07 15:40:00,40.32,40.33,40.29,40.3,184257.0,33.1639,33.1721,33.1392,33.1475,184257.0
2019-03-07 15:45:00,40.3,40.31,40.28,40.29,110836.0,33.1475,33.1557,33.131,33.1392,110836.0
2019-03-07 15:50:00,40.29,40.29,40.25,40.27,120062.0,33.1392,33.1392,33.1063,33.1228,120062.0
2019-03-07 15:55:00,40.28,40.31,40.27,40.27,234788.0,33.131,33.1557,33.1228,33.1228,234788.0
2019-03-08 09:30:00,40.01,40.04,40.0,40.01,241770.0,32.9089,32.9336,32.9007,32.9089,241770.0
2019-03-08 09:35:00,40.02,40.05,40.0,40.05,276743.0,32.9172,32.9418,32.9007,32.9418,276743.0
2019-03-08 09:40:00,40.04,40.05,40.01,40.01,103469.0,32.9336,32.9418,32.9089,32.9089,103469.0
2019-03-08 09:45:00,40.02,40.07,40.01,40.07,123781.0,32.9172,32.9583,32.9089,32.9583,123781.0
2019-03-08 09:50:00,40.07,40.07,40.03,40.04,29960.0,32.9583,32.9583,32.9254,32.9336,29960.0
2019-03-08 09:55:00,40.04,40.06,40.02,40.02,43314.0,32.9336,32.9501,32.9172,32.9172,43314.0
2019-03-08 10:00:00,40.01,40.02,39.99,40.02,372631.0,32.9089,32.9172,32.8925,32.9172,372631.0
2019-03-08 10:05:00,40.02,40.03,39.99,40.03,80967.0,32.9172,32.9254,32.8925,32.9254,80967.0
2019-03-08 10:10:00,40.03,40.04,40.01,40.02,393220.0,32.9254,32.9336,32.9089,32.9172,393220.0
2019-03-08 10:15:00,40.02,40.03,39.99,40.01,339543.0,32.9172,32.9254,32.8925,32.9089,339543.0
2019-03-08 10:20:00,40.0,40.05,40.0,40.03,114041.0,32.9007,32.9418,32.9007,32.9254,114041.0
2019-03-08 10:25:00,40.04,40.07,40.03,40.06,111905.0,32.9336,32.9583,32.9254,32.9501,111905.0
2019-03-08 10:30:00,40.06,40.07,40.04,40.05,139964.0,32.9501,32.9583,32.9336,32.9418,139964.0
2019-03-08 10:35:00,40.04,40.07,40.03,40.03,117381.0,32.9336,32.9583,32.9254,32.9254,117381.0
2019-03-08 10:40:00,40.03,40.1,40.02,40.1,133936.0,32.9254,32.983,32.9172,32.983,133936.0
2019-03-08 10:45:00,40.11,40.15,40.1,40.15,142262.0,32.9912,33.0241,32.983,33.0241,142262.0
2019-03-08 10:50:00,40.14,40.15,40.09,40.09,95486.0,33.0159,33.0241,32.9747,32.9747,95486.0
2019-03-08 10:55:00,40.1,40.12,40.06,40.08,81528.0,32.983,32.9994,32.9501,32.9665,81528.0
2019-03-08 11:00:00,40.07,40.1,40.06,40.09,118873.0,32.9583,32.983,32.9501,32.9747,118873.0
2019-03-08 11:05:00,40.09,40.12,40.08,40.09,80349.0,32.9747,32.9994,32.9665,32.9747,80349.0
2019-03-08 11:10:00,40.08,40.14,40.08,40.11,63066.0,32.9665,33.0159,32.9665,32.9912,63066.0
2019-03-08 11:15:00,40.12,40.14,40.11,40.11,78210.0,32.9994,33.0159,32.9912,32.9912,78210.0
2019-03-08 11:20:00,40.11,40.15,40.11,40.14,66377.0,32.9912,33.0241,32.9912,33.0159,66377.0
2019-03-08 11:25:00,40.14,40.17,40.13,40.16,67627.0,33.0159,33.0405,33.0076,33.0323,67627.0
2019-03-08 11:30:00,40.15,40.15,40.11,40.11,160050.0,33.0241,33.0241,32.9912,32.9912,160050.0
2019-03-08 11:35:00,40.12,40.12,40.09,40.09,126468.0,32.9994,32.9994,32.9747,32.9747,126468.0
2019-03-08 11:40:00,40.09,40.1,40.09,40.1,47313.0,32.9747,32.983,32.9747,32.983,47313.0
2019-03-08 11:45:00,40.09,40.13,40.09,40.12,54037.0,32.9747,33.0076,32.9747,32.9994,54037.0
2019-03-08 11:50:00,40.12,40.13,40.08,40.11,37852.0,32.9994,33.0076,32.9665,32.9912,37852.0
2019-03-08 11:55:00,40.11,40.12,40.08,40.09,41337.0,32.9912,32.9994,32.9665,32.9747,41337.0
2019-03-08 12:00:00,40.09,40.1,40.08,40.09,99482.0,32.9747,32.983,32.9665,32.9747,99482.0
2019-03-08 12:05:00,40.08,40.09,40.08,40.09,60775.0,32.9665,32.9747,32.9665,32.9747,60775.0
2019-03-08 12:10:00,40.08,40.1,40.08,40.09,45938.0,32.9665,32.983,32.9665,32.9747,45938.0
2019-03-08 12:15:00,40.09,40.11,40.08,40.09,110505.0,32.9747,32.9912,32.9665,32.9747,110505.0
2019-03-08 12:20:00,40.09,40.1,40.08,40.08,42311.0,32.9747,32.983,32.9665,32.9665,42311.0
2019-03-08 12:25:00,40.08,40.11,40.08,40.1,13659.0,32.9665,32.9912,32.9665,32.983,13659.0
2019-03-08 12:30:00,40.1,40.11,40.09,40.1,39665.0,32.983,32.9912,32.9747,32.983,39665.0
2019-03-08 12:35:00,40.1,40.1,40.08,40.09,121491.0,32.983,32.983,32.9665,32.9747,121491.0
2019-03-08 12:40:00,40.09,40.1,40.08,40.09,37749.0,32.9747,32.983,32.9665,32.9747,37749.0
2019-03-08 12:45:00,40.09,40.1,40.07,40.08,53546.0,32.9747,32.983,32.9583,32.9665,53546.0
2019-03-08 12:50:00,40.08,40.08,40.06,40.08,36996.0,32.9665,32.9665,32.9501,32.9665,36996.0
2019-03-08 12:55:00,40.08,40.09,40.07,40.08,35331.0,32.9665,32.9747,32.9583,32.9665,35331.0
2019-03-08 13:00:00,40.08,40.09,40.08,40.09,92081.0,32.9665,32.9747,32.9665,32.9747,92081.0
2019-03-08 13:05:00,40.09,40.09,40.08,40.08,39191.0,32.9747,32.9747,32.9665,32.9665,39191.0
2019-03-08 13:10:00,40.08,40.11,40.08,40.11,25567.0,32.9665,32.9912,32.9665,32.9912,25567.0
2019-03-08 13:15:00,40.1,40.11,40.08,40.09,66643.0,32.983,32.9912,32.9665,32.9747,66643.0
2019-03-08 13:20:00,40.09,40.1,40.08,40.1,30828.0,32.9747,32.983,32.9665,32.983,30828.0
2019-03-08 13:25:00,40.09,40.11,40.09,40.11,45232.0,32.9747,32.9912,32.9747,32.9912,45232.0
2019-03-08 13:30:00,40.11,40.11,40.09,40.1,27980.0,32.9912,32.9912,32.9747,32.983,27980.0
2019-03-08 13:35:00,40.09,40.12,40.09,40.11,53663.0,32.9747,32.9994,32.9747,32.9912,53663.0
2019-03-08 13:40:00,40.11,40.13,40.11,40.12,23642.0,32.9912,33.0076,32.9912,32.9994,23642.0
2019-03-08 13:45:00,40.12,40.13,40.11,40.13,84307.0,32.9994,33.0076,32.9912,33.0076,84307.0
2019-03-08 13:50:00,40.13,40.14,40.12,40.13,69876.0,33.0076,33.0159,32.9994,33.0076,69876.0
2019-03-08 13:55:00,40.13,40.13,40.12,40.13,23319.0,33.0076,33.0076,32.9994,33.0076,23319.0
2019-03-08 14:00:00,40.13,40.13,40.1,40.11,51758.0,33.0076,33.0076,32.983,32.9912,51758.0
2019-03-08 14:05:00,40.11,40.12,40.1,40.11,30284.0,32.9912,32.9994,32.983,32.9912,30284.0
2019-03-08 14:10:00,40.11,40.13,40.1,40.11,65577.0,32.9912,33.0076,32.983,32.9912,65577.0
2019-03-08 14:15:00,40.12,40.13,40.11,40.12,61996.0,32.9994,33.0076,32.9912,32.9994,61996.0
2019-03-08 14:20:00,40.13,40.14,40.12,40.13,49338.0,33.0076,33.0159,32.9994,33.0076,49338.0
2019-03-08 14:25:00,40.13,40.15,40.13,40.15,210244.0,33.0076,33.0241,33.0076,33.0241,210244.0
2019-03-08 14:30:00,40.14,40.16,40.14,40.16,22937.0,33.0159,33.0323,33.0159,33.0323,22937.0
2019-03-08 14:35:00,40.16,40.16,40.15,40.15,42198.0,33.0323,33.0323,33.0241,33.0241,42198.0
2019-03-08 14:40:00,40.15,40.18,40.15,40.18,75877.0,33.0241,33.0488,33.0241,33.0488,75877.0
2019-03-08 14:45:00,40.17,40.19,40.17,40.18,48094.0,33.0405,33.057,33.0405,33.0488,48094.0
2019-03-08 14:50:00,40.18,40.21,40.17,40.2,52308.0,33.0488,33.0734,33.0405,33.0652,52308.0
2019-03-08 14:55:00,40.2,40.2,40.17,40.19,88682.0,33.0652,33.0652,33.0405,33.057,88682.0
2019-03-08 15:00:00,40.18,40.19,40.18,40.19,37532.0,33.0488,33.057,33.0488,33.057,37532.0
2019-03-08 15:05:00,40.19,40.21,40.18,40.19,110400.0,33.057,33.0734,33.0488,33.057,110400.0
2019-03-08 15:10:00,40.2,40.2,40.16,40.17,81168.0,33.0652,33.0652,33.0323,33.0405,81168.0
2019-03-08 15:15:00,40.18,40.18,40.15,40.17,91198.0,33.0488,33.0488,33.0241,33.0405,91198.0
2019-03-08 15:20:00,40.16,40.17,40.15,40.16,28981.0,33.0323,33.0405,33.0241,33.0323,28981.0
2019-03-08 15:25:00,40.15,40.17,40.14,40.15,53778.0,33.0241,33.0405,33.0159,33.0241,53778.0
2019-03-08 15:30:00,40.15,40.18,40.14,40.17,96126.0,33.0241,33.0488,33.0159,33.0405,96126.0
2019-03-08 15:35:00,40.17,40.17,40.15,40.16,121876.0,33.0405,33.0405,33.0241,33.0323,121876.0
2019-03-08 15:40:00,40.16,40.19,40.16,40.19,87791.0,33.0323,33.057,33.0323,33.057,87791.0
2019-03-08 15:45:00,40.19,40.2,40.18,40.19,58903.0,33.057,33.0652,33.0488,33.057,58903.0
2019-03-08 15:50:00,40.19,40.21,40.18,40.21,120225.0,33.057,33.0734,33.0488,33.0734,120225.0
2019-03-08 15:55:00,40.2,40.23,40.2,40.23,274021.0,33.0652,33.0899,33.0652,33.0899,274021.0
2019-03-11 09:30:00,40.27,40.34,40.27,40.33,137366.0,33.1228,33.1804,33.1228,33.1721,137366.0
2019-03-11 09:35:00,40.33,40.36,40.32,40.35,119480.0,33.1721,33.1968,33.1639,33.1886,119480.0
2019-03-11 09:40:00,40.36,40.37,40.35,40.35,78550.0,33.1968,33.205,33.1886,33.1886,78550.0
2019-03-11 09:45:00,40.35,40.38,40.34,40.36,70755.0,33.1886,33.2133,33.1804,33.1968,70755.0
2019-03-11 09:50:00,40.36,40.37,40.35,40.37,93741.0,33.1968,33.205,33.1886,33.205,93741.0
2019-03-11 09:55:00,40.37,40.37,40.35,40.37,74603.0,33.205,33.205,33.1886,33.205,74603.0
2019-03-11 10:00:00,40.37,40.39,40.36,40.38,72521.0,33.205,33.2215,33.1968,33.2133,72521.0
2019-03-11 10:05:00,40.39,40.39,40.37,40.37,49686.0,33.2215,33.2215,33.205,33.205,49686.0
2019-03-11 10:10:00,40.38,40.39,40.36,40.39,168886.0,33.2133,33.2215,33.1968,33.2215,168886.0
2019-03-11 10:15:00,40.38,40.41,40.38,40.39,71290.0,33.2133,33.2379,33.2133,33.2215,71290.0
2019-03-11 10:20:00,40.4,40.41,40.39,40.39,86576.0,33.2297,33.2379,33.2215,33.2215,86576.0
2019-03-11 10:25:00,40.39,40.4,40.38,40.39,209176.0,33.2215,33.2297,33.2133,33.2215,209176.0
2019-03-11 10:30:00,40.39,40.41,40.38,40.39,62304.0,33.2215,33.2379,33.2133,33.2215,62304.0
2019-03-11 10:35:00,40.39,40.4,40.37,40.39,57697.0,33.2215,33.2297,33.205,33.2215,57697.0
2019-03-11 10:40:00,40.4,40.41,40.39,40.39,49806.0,33.2297,33.2379,33.2215,33.2215,49806.0
2019-03-11 10:45:00,40.4,40.42,40.39,40.42,43292.0,33.2297,33.2462,33.2215,33.2462,43292.0
2019-03-11 10:50:00,40.41,40.43,40.41,40.43,57073.0,33.2379,33.2544,33.2379,33.2544,57073.0
2019-03-11 10:55:00,40.42,40.43,40.4,40.42,57580.0,33.2462,33.2544,33.2297,33.2462,57580.0
2019-03-11 11:00:00,40.42,40.43,40.41,40.42,61203.0,33.2462,33.2544,33.2379,33.2462,61203.0
2019-03-11 11:05:00,40.43,40.45,40.42,40.44,89054.0,33.2544,33.2708,33.2462,33.2626,89054.0
2019-03-11 11:10:00,40.44,40.45,40.43,40.44,82640.0,33.2626,33.2708,33.2544,33.2626,82640.0
2019-03-11 11:15:00,40.44,40.45,40.43,40.44,34018.0,33.2626,33.2708,33.2544,33.2626,34018.0
2019-03-11 11:20:00,40.43,40.44,40.42,40.44,79244.0,33.2544,33.2626,33.2462,33.2626,79244.0
2019-03-11 11:25:00,40.44,40.46,40.43,40.46,47036.0,33.2626,33.2791,33.2544,33.2791,47036.0
2019-03-11 11:30:00,40.46,40.46,40.44,40.44,273260.0,33.2791,33.2791,33.2626,33.2626,273260.0
2019-03-11 11:35:00,40.45,40.47,40.44,40.46,103388.0,33.2708,33.2873,33.2626,33.2791,103388.0
2019-03-11 11:40:00,40.46,40.47,40.45,40.46,68846.0,33.2791,33.2873,33.2708,33.2791,68846.0
2019-03-11 11:45:00,40.45,40.46,40.43,40.43,115598.0,33.2708,33.2791,33.2544,33.2544,115598.0
2019-03-11 11:50:00,40.44,40.46,40.43,40.45,83784.0,33.2626,33.2791,33.2544,33.2708,83784.0
2019-03-11 11:55:00,40.46,40.47,40.45,40.46,131347.0,33.2791,33.2873,33.2708,33.2791,131347.0
2019-03-11 12:00:00,40.46,40.47,40.44,40.47,75966.0,33.2791,33.2873,33.2626,33.2873,75966.0
2019-03-11 12:05:00,40.47,40.49,40.46,40.47,88592.0,33.2873,33.3038,33.2791,33.2873,88592.0
2019-03-11 12:10:00,40.48,40.48,40.44,40.45,79520.0,33.2955,33.2955,33.2626,33.2708,79520.0
2019-03-11 12:15:00,40.46,40.48,40.45,40.46,59306.0,33.2791,33.2955,33.2708,33.2791,59306.0
2019-03-11 12:20:00,40.47,40.48,40.46,40.47,44130.0,33.2873,33.2955,33.2791,33.2873,44130.0
2019-03-11 12:25:00,40.47,40.48,40.45,40.45,73222.0,33.2873,33.2955,33.2708,33.2708,73222.0
2019-03-11 12:30:00,40.46,40.48,40.45,40.47,142429.0,33.2791,33.2955,33.2708,33.2873,142429.0
2019-03-11 12:35:00,40.47,40.48,40.46,40.47,40644.0,33.2873,33.2955,33.2791,33.2873,40644.0
2019-03-11 12:40:00,40.47,40.48,40.46,40.47,57673.0,33.2873,33.2955,33.2791,33.2873,57673.0
2019-03-11 12:45:00,40.47,40.48,40.45,40.45,98144.0,33.2873,33.2955,33.2708,33.2708,98144.0
2019-03-11 12:50:00,40.45,40.49,40.45,40.48,67731.0,33.2708,33.3038,33.2708,33.2955,67731.0
2019-03-11 12:55:00,40.48,40.49,40.47,40.48,42746.0,33.2955,33.3038,33.2873,33.2955,42746.0
2019-03-11 13:00:00,40.49,40.5,40.48,40.48,159556.0,33.3038,33.312,33.2955,33.2955,159556.0
2019-03-11 13:05:00,40.49,40.5,40.48,40.49,172734.0,33.3038,33.312,33.2955,33.3038,172734.0
2019-03-11 13:10:00,40.49,40.51,40.48,40.5,358856.0,33.3038,33.3202,33.2955,33.312,358856.0
2019-03-11 13:15:00,40.5,40.54,40.5,40.52,49541.0,33.312,33.3449,33.312,33.3284,49541.0
2019-03-11 13:20:00,40.52,40.53,40.51,40.51,20047.0,33.3284,33.3367,33.3202,33.3202,20047.0
2019-03-11 13:25:00,40.52,40.53,40.51,40.52,31679.0,33.3284,33.3367,33.3202,33.3284,31679.0
2019-03-11 13:30:00,40.52,40.54,40.52,40.54,51324.0,33.3284,33.3449,33.3284,33.3449,51324.0
2019-03-11 13:35:00,40.54,40.54,40.53,40.54,21383.0,33.3449,33.3449,33.3367,33.3449,21383.0
2019-03-11 13:40:00,40.54,40.55,40.53,40.55,59956.0,33.3449,33.3531,33.3367,33.3531,59956.0
2019-03-11 13:45:00,40.54,40.55,40.52,40.53,78401.0,33.3449,33.3531,33.3284,33.3367,78401.0
2019-03-11 13:50:00,40.53,40.55,40.52,40.54,113109.0,33.3367,33.3531,33.3284,33.3449,113109.0
2019-03-11 13:55:00,40.53,40.56,40.53,40.55,50880.0,33.3367,33.3613,33.3367,33.3531,50880.0
2019-03-11 14:00:00,40.55,40.56,40.54,40.56,56329.0,33.3531,33.3613,33.3449,33.3613,56329.0
2019-03-11 14:05:00,40.56,40.56,40.54,40.55,49111.0,33.3613,33.3613,33.3449,33.3531,49111.0
2019-03-11 14:10:00,40.54,40.55,40.54,40.54,36967.0,33.3449,33.3531,33.3449,33.3449,36967.0
2019-03-11 14:15:00,40.55,40.55,40.53,40.53,81308.0,33.3531,33.3531,33.3367,33.3367,81308.0
2019-03-11 14:20:00,40.54,40.57,40.53,40.57,56313.0,33.3449,33.3696,33.3367,33.3696,56313.0
2019-03-11 14:25:00,40.57,40.57,40.55,40.55,31725.0,33.3696,33.3696,33.3531,33.3531,31725.0
2019-03-11 14:30:00,40.55,40.56,40.54,40.55,85118.0,33.3531,33.3613,33.3449,33.3531,85118.0
2019-03-11 14:35:00,40.55,40.57,40.54,40.56,53606.0,33.3531,33.3696,33.3449,33.3613,53606.0
2019-03-11 14:40:00,40.55,40.56,40.55,40.56,81926.0,33.3531,33.3613,33.3531,33.3613,81926.0
2019-03-11 14:45:00,40.55,40.56,40.54,40.55,90323.0,33.3531,33.3613,33.3449,33.3531,90323.0
2019-03-11 14:50:00,40.54,40.56,40.54,40.55,38282.0,33.3449,33.3613,33.3449,33.3531,38282.0
2019-03-11 14:55:00,40.55,40.55,40.53,40.55,38271.0,33.3531,33.3531,33.3367,33.3531,38271.0
2019-03-11 15:00:00,40.54,40.55,40.53,40.54,40689.0,33.3449,33.3531,33.3367,33.3449,40689.0
2019-03-11 15:05:00,40.54,40.55,40.53,40.55,35897.0,33.3449,33.3531,33.3367,33.3531,35897.0
2019-03-11 15:10:00,40.55,40.56,40.54,40.55,67779.0,33.3531,33.3613,33.3449,33.3531,67779.0
2019-03-11 15:15:00,40.55,40.56,40.55,40.55,74303.0,33.3531,33.3613,33.3531,33.3531,74303.0
2019-03-11 15:20:00,40.55,40.58,40.55,40.58,102826.0,33.3531,33.3778,33.3531,33.3778,102826.0
2019-03-11 15:25:00,40.58,40.58,40.56,40.57,104771.0,33.3778,33.3778,33.3613,33.3696,104771.0
2019-03-11 15:30:00,40.57,40.58,40.56,40.57,91446.0,33.3696,33.3778,33.3613,33.3696,91446.0
2019-03-11 15:35:00,40.58,40.58,40.57,40.57,101653.0,33.3778,33.3778,33.3696,33.3696,101653.0
2019-03-11 15:40:00,40.57,40.57,40.55,40.56,69099.0,33.3696,33.3696,33.3531,33.3613,69099.0
2019-03-11 15:45:00,40.57,40.59,40.56,40.58,105780.0,33.3696,33.386,33.3613,33.3778,105780.0
2019-03-11 15:50:00,40.58,40.58,40.56,40.57,174545.0,33.3778,33.3778,33.3613,33.3696,174545.0
2019-03-11 15:55:00,40.57,40.6,40.56,40.6,943424.0,33.3696,33.3942,33.3613,33.3942,943424.0
2019-03-12 09:30:00,40.62,40.64,40.58,40.63,114779.0,33.4107,33.4271,33.3778,33.4189,114779.0
2019-03-12 09:35:00,40.62,40.65,40.61,40.63,115541.0,33.4107,33.4354,33.4025,33.4189,115541.0
2019-03-12 09:40:00,40.64,40.65,40.62,40.64,130211.0,33.4271,33.4354,33.4107,33.4271,130211.0
2019-03-12 09:45:00,40.63,40.65,40.62,40.64,131502.0,33.4189,33.4354,33.4107,33.4271,131502.0
2019-03-12 09:50:00,40.64,40.66,40.63,40.65,91988.0,33.4271,33.4436,33.4189,33.4354,91988.0
2019-03-12 09:55:00,40.66,40.67,40.64,40.65,67931.0,33.4436,33.4518,33.4271,33.4354,67931.0
2019-03-12 10:00:00,40.65,40.66,40.62,40.63,94573.0,33.4354,33.4436,33.4107,33.4189,94573.0
2019-03-12 10:05:00,40.64,40.65,40.62,40.64,3131044.0,33.4271,33.4354,33.4107,33.4271,3131044.0
2019-03-12 10:10:00,40.64,40.65,40.63,40.63,55511.0,33.4271,33.4354,33.4189,33.4189,55511.0
2019-03-12 10:15:00,40.63,40.64,40.62,40.64,243798.0,33.4189,33.4271,33.4107,33.4271,243798.0
2019-03-12 10:20:00,40.64,40.64,40.62,40.63,289906.0,33.4271,33.4271,33.4107,33.4189,289906.0
2019-03-12 10:25:00,40.63,40.65,40.62,40.64,104177.0,33.4189,33.4354,33.4107,33.4271,104177.0
2019-03-12 10:30:00,40.65,40.67,40.65,40.67,102373.0,33.4354,33.4518,33.4354,33.4518,102373.0
2019-03-12 10:35:00,40.67,40.67,40.66,40.67,186717.0,33.4518,33.4518,33.4436,33.4518,186717.0
2019-03-12 10:40:00,40.66,40.66,40.64,40.64,44138.0,33.4436,33.4436,33.4271,33.4271,44138.0
2019-03-12 10:45:00,40.65,40.67,40.64,40.67,48964.0,33.4354,33.4518,33.4271,33.4518,48964.0
2019-03-12 10:50:00,40.67,40.68,40.65,40.67,92922.0,33.4518,33.46,33.4354,33.4518,92922.0
2019-03-12 10:55:00,40.66,40.67,40.65,40.66,55100.0,33.4436,33.4518,33.4354,33.4436,55100.0
2019-03-12 11:00:00,40.66,40.66,40.61,40.61,71711.0,33.4436,33.4436,33.4025,33.4025,71711.0
2019-03-12 11:05:00,40.61,40.63,40.6,40.62,81973.0,33.4025,33.4189,33.3942,33.4107,81973.0
2019-03-12 11:10:00,40.63,40.64,40.59,40.59,61012.0,33.4189,33.4271,33.386,33.386,61012.0
2019-03-12 11:15:00,40.6,40.62,40.59,40.61,70935.0,33.3942,33.4107,33.386,33.4025,70935.0
2019-03-12 11:20:00,40.61,40.64,40.6,40.62,74180.0,33.4025,33.4271,33.3942,33.4107,74180.0
2019-03-12 11:25:00,40.62,40.64,40.6,40.64,88243.0,33.4107,33.4271,33.3942,33.4271,88243.0
2019-03-12 11:30:00,40.64,40.65,40.62,40.64,49520.0,33.4271,33.4354,33.4107,33.4271,49520.0
2019-03-12 11:35:00,40.64,40.67,40.64,40.66,53455.0,33.4271,33.4518,33.4271,33.4436,53455.0
2019-03-12 11:40:00,40.66,40.67,40.65,40.66,56583.0,33.4436,33.4518,33.4354,33.4436,56583.0
2019-03-12 11:45:00,40.66,40.67,40.64,40.66,59286.0,33.4436,33.4518,33.4271,33.4436,59286.0
2019-03-12 11:50:00,40.66,40.67,40.64,40.66,46076.0,33.4436,33.4518,33.4271,33.4436,46076.0
2019-03-12 11:55:00,40.66,40.67,40.65,40.66,36657.0,33.4436,33.4518,33.4354,33.4436,36657.0
2019-03-12 12:00:00,40.66,40.67,40.63,40.65,64032.0,33.4436,33.4518,33.4189,33.4354,64032.0
2019-03-12 12:05:00,40.64,40.66,40.63,40.65,35502.0,33.4271,33.4436,33.4189,33.4354,35502.0
2019-03-12 12:10:00,40.65,40.67,40.64,40.67,27604.0,33.4354,33.4518,33.4271,33.4518,27604.0
2019-03-12 12:15:00,40.66,40.67,40.65,40.67,35584.0,33.4436,33.4518,33.4354,33.4518,35584.0
2019-03-12 12:20:00,40.67,40.67,40.64,40.65,60326.0,33.4518,33.4518,33.4271,33.4354,60326.0
2019-03-12 12:25:00,40.66,40.68,40.65,40.66,48392.0,33.4436,33.46,33.4354,33.4436,48392.0
2019-03-12 12:30:00,40.67,40.67,40.64,40.65,52213.0,33.4518,33.4518,33.4271,33.4354,52213.0
2019-03-12 12:35:00,40.64,40.66,40.64,40.65,72402.0,33.4271,33.4436,33.4271,33.4354,72402.0
2019-03-12 12:40:00,40.66,40.66,40.63,40.63,41595.0,33.4436,33.4436,33.4189,33.4189,41595.0
2019-03-12 12:45:00,40.63,40.65,40.63,40.64,25104.0,33.4189,33.4354,33.4189,33.4271,25104.0
2019-03-12 12:50:00,40.65,40.65,40.63,40.64,48821.0,33.4354,33.4354,33.4189,33.4271,48821.0
2019-03-12 12:55:00,40.64,40.65,40.64,40.65,37841.0,33.4271,33.4354,33.4271,33.4354,37841.0
2019-03-12 13:00:00,40.65,40.66,40.63,40.64,57317.0,33.4354,33.4436,33.4189,33.4271,57317.0
2019-03-12 13:05:00,40.64,40.65,40.63,40.65,24718.0,33.4271,33.4354,33.4189,33.4354,24718.0
2019-03-12 13:10:00,40.65,40.65,40.63,40.64,40033.0,33.4354,33.4354,33.4189,33.4271,40033.0
2019-03-12 13:15:00,40.63,40.64,40.62,40.63,25441.0,33.4189,33.4271,33.4107,33.4189,25441.0
2019-03-12 13:20:00,40.63,40.64,40.62,40.64,43746.0,33.4189,33.4271,33.4107,33.4271,43746.0
2019-03-12 13:25:00,40.64,40.64,40.63,40.64,17143.0,33.4271,33.4271,33.4189,33.4271,17143.0
2019-03-12 13:30:00,40.64,40.64,40.62,40.62,45281.0,33.4271,33.4271,33.4107,33.4107,45281.0
2019-03-12 13:35:00,40.62,40.64,40.62,40.64,34133.0,33.4107,33.4271,33.4107,33.4271,34133.0
2019-03-12 13:40:00,40.63,40.65,40.63,40.64,57934.0,33.4189,33.4354,33.4189,33.4271,57934.0
2019-03-12 13:45:00,40.64,40.65,40.64,40.65,150978.0,33.4271,33.4354,33.4271,33.4354,150978.0
2019-03-12 13:50:00,40.65,40.65,40.64,40.65,35507.0,33.4354,33.4354,33.4271,33.4354,35507.0
2019-03-12 13:55:00,40.65,40.65,40.64,40.65,30929.0,33.4354,33.4354,33.4271,33.4354,30929.0
2019-03-12 14:00:00,40.65,40.66,40.64,40.66,120122.0,33.4354,33.4436,33.4271,33.4436,120122.0
2019-03-12 14:05:00,40.66,40.66,40.65,40.65,52624.0,33.4436,33.4436,33.4354,33.4354,52624.0
2019-03-12 14:10:00,40.65,40.66,40.65,40.66,24623.0,33.4354,33.4436,33.4354,33.4436,24623.0
2019-03-12 14:15:00,40.66,40.66,40.65,40.66,65483.0,33.4436,33.4436,33.4354,33.4436,65483.0
2019-03-12 14:20:00,40.66,40.66,40.65,40.66,63079.0,33.4436,33.4436,33.4354,33.4436,63079.0
2019-03-12 14:25:00,40.66,40.66,40.63,40.64,110051.0,33.4436,33.4436,33.4189,33.4271,110051.0
2019-03-12 14:30:00,40.64,40.66,40.63,40.66,89963.0,33.4271,33.4436,33.4189,33.4436,89963.0
2019-03-12 14:35:00,40.65,40.66,40.65,40.65,66509.0,33.4354,33.4436,33.4354,33.4354,66509.0
2019-03-12 14:40:00,40.65,40.66,40.65,40.65,47293.0,33.4354,33.4436,33.4354,33.4354,47293.0
2019-03-12 14:45:00,40.65,40.66,40.65,40.65,29044.0,33.4354,33.4436,33.4354,33.4354,29044.0
2019-03-12 14:50:00,40.66,40.66,40.63,40.63,47828.0,33.4436,33.4436,33.4189,33.4189,47828.0
2019-03-12 14:55:00,40.63,40.65,40.63,40.65,69912.0,33.4189,33.4354,33.4189,33.4354,69912.0
2019-03-12 15:00:00,40.65,40.65,40.63,40.64,108017.0,33.4354,33.4354,33.4189,33.4271,108017.0
2019-03-12 15:05:00,40.64,40.64,40.63,40.64,22682.0,33.4271,33.4271,33.4189,33.4271,22682.0
2019-03-12 15:10:00,40.63,40.64,40.6,40.61,90676.0,33.4189,33.4271,33.3942,33.4025,90676.0
2019-03-12 15:15:00,40.6,40.61,40.57,40.58,149155.0,33.3942,33.4025,33.3696,33.3778,149155.0
2019-03-12 15:20:00,40.59,40.61,40.57,40.61,104049.0,33.386,33.4025,33.3696,33.4025,104049.0
2019-03-12 15:25:00,40.61,40.64,40.6,40.63,79735.0,33.4025,33.4271,33.3942,33.4189,79735.0
2019-03-12 15:30:00,40.63,40.63,40.59,40.6,134439.0,33.4189,33.4189,33.386,33.3942,134439.0
2019-03-12 15:35:00,40.61,40.61,40.59,40.61,108222.0,33.4025,33.4025,33.386,33.4025,108222.0
2019-03-12 15:40:00,40.62,40.65,40.6,40.65,100842.0,33.4107,33.4354,33.3942,33.4354,100842.0
2019-03-12 15:45:00,40.65,40.66,40.63,40.64,216266.0,33.4354,33.4436,33.4189,33.4271,216266.0
2019-03-12 15:50:00,40.63,40.64,40.62,40.62,61101.0,33.4189,33.4271,33.4107,33.4107,61101.0
2019-03-12 15:55:00,40.62,40.64,40.6,40.64,148589.0,33.4107,33.4271,33.3942,33.4271,148589.0
2019-03-13 09:30:00,40.77,40.78,40.74,40.76,167902.0,33.5341,33.5423,33.5094,33.5258,167902.0
2019-03-13 09:35:00,40.76,40.77,40.75,40.76,54167.0,33.5258,33.5341,33.5176,33.5258,54167.0
2019-03-13 09:40:00,40.76,40.78,40.75,40.77,83518.0,33.5258,33.5423,33.5176,33.5341,83518.0
2019-03-13 09:45:00,40.77,40.78,40.74,40.74,36534.0,33.5341,33.5423,33.5094,33.5094,36534.0
2019-03-13 09:50:00,40.75,40.78,40.74,40.77,76170.0,33.5176,33.5423,33.5094,33.5341,76170.0
2019-03-13 09:55:00,40.78,40.79,40.77,40.77,75422.0,33.5423,33.5505,33.5341,33.5341,75422.0
2019-03-13 10:00:00,40.77,40.8,40.77,40.79,133141.0,33.5341,33.5587,33.5341,33.5505,133141.0
2019-03-13 10:05:00,40.79,40.79,40.76,40.77,74002.0,33.5505,33.5505,33.5258,33.5341,74002.0
2019-03-13 10:10:00,40.77,40.79,40.76,40.77,108131.0,33.5341,33.5505,33.5258,33.5341,108131.0
2019-03-13 10:15:00,40.76,40.79,40.76,40.79,51623.0,33.5258,33.5505,33.5258,33.5505,51623.0
2019-03-13 10:20:00,40.78,40.79,40.75,40.77,60562.0,33.5423,33.5505,33.5176,33.5341,60562.0
2019-03-13 10:25:00,40.77,40.77,40.75,40.76,159598.0,33.5341,33.5341,33.5176,33.5258,159598.0
2019-03-13 10:30:00,40.76,40.79,40.76,40.78,42116.0,33.5258,33.5505,33.5258,33.5423,42116.0
2019-03-13 10:35:00,40.79,40.8,40.77,40.79,59440.0,33.5505,33.5587,33.5341,33.5505,59440.0
2019-03-13 10:40:00,40.79,40.79,40.76,40.77,29923.0,33.5505,33.5505,33.5258,33.5341,29923.0
2019-03-13 10:45:00,40.77,40.8,40.76,40.79,30775.0,33.5341,33.5587,33.5258,33.5505,30775.0
2019-03-13 10:50:00,40.8,40.81,40.79,40.81,44778.0,33.5587,33.567,33.5505,33.567,44778.0
2019-03-13 10:55:00,40.81,40.82,40.78,40.79,56273.0,33.567,33.5752,33.5423,33.5505,56273.0
2019-03-13 11:00:00,40.79,40.81,40.79,40.8,48810.0,33.5505,33.567,33.5505,33.5587,48810.0
2019-03-13 11:05:00,40.79,40.82,40.79,40.81,61312.0,33.5505,33.5752,33.5505,33.567,61312.0
2019-03-13 11:10:00,40.81,40.83,40.8,40.83,58628.0,33.567,33.5834,33.5587,33.5834,58628.0
2019-03-13 11:15:00,40.83,40.85,40.82,40.84,62418.0,33.5834,33.5999,33.5752,33.5916,62418.0
2019-03-13 11:20:00,40.84,40.85,40.84,40.85,93001.0,33.5916,33.5999,33.5916,33.5999,93001.0
2019-03-13 11:25:00,40.85,40.87,40.85,40.87,32680.0,33.5999,33.6163,33.5999,33.6163,32680.0
2019-03-13 11:30:00,40.87,40.88,40.86,40.88,65641.0,33.6163,33.6245,33.6081,33.6245,65641.0
2019-03-13 11:35:00,40.87,40.88,40.84,40.85,86189.0,33.6163,33.6245,33.5916,33.5999,86189.0
2019-03-13 11:40:00,40.85,40.86,40.84,40.86,32710.0,33.5999,33.6081,33.5916,33.6081,32710.0
2019-03-13 11:45:00,40.85,40.86,40.84,40.85,29119.0,33.5999,33.6081,33.5916,33.5999,29119.0
2019-03-13 11:50:00,40.84,40.87,40.84,40.86,45799.0,33.5916,33.6163,33.5916,33.6081,45799.0
2019-03-13 11:55:00,40.86,40.88,40.86,40.87,79042.0,33.6081,33.6245,33.6081,33.6163,79042.0
2019-03-13 12:00:00,40.87,40.89,40.86,40.88,50117.0,33.6163,33.6328,33.6081,33.6245,50117.0
2019-03-13 12:05:00,40.89,40.9,40.88,40.88,33045.0,33.6328,33.641,33.6245,33.6245,33045.0
2019-03-13 12:10:00,40.88,40.88,40.86,40.86,23682.0,33.6245,33.6245,33.6081,33.6081,23682.0
2019-03-13 12:15:00,40.87,40.87,40.84,40.84,36310.0,33.6163,33.6163,33.5916,33.5916,36310.0
2019-03-13 12:20:00,40.84,40.85,40.83,40.84,29462.0,33.5916,33.5999,33.5834,33.5916,29462.0
2019-03-13 12:25:00,40.83,40.85,40.83,40.84,38156.0,33.5834,33.5999,33.5834,33.5916,38156.0
2019-03-13 12:30:00,40.84,40.85,40.83,40.84,73049.0,33.5916,33.5999,33.5834,33.5916,73049.0
2019-03-13 12:35:00,40.84,40.86,40.84,40.86,66871.0,33.5916,33.6081,33.5916,33.6081,66871.0
2019-03-13 12:40:00,40.86,40.89,40.85,40.89,60329.0,33.6081,33.6328,33.5999,33.6328,60329.0
2019-03-13 12:45:00,40.89,40.89,40.87,40.87,28267.0,33.6328,33.6328,33.6163,33.6163,28267.0
2019-03-13 12:50:00,40.88,40.9,40.87,40.88,72317.0,33.6245,33.641,33.6163,33.6245,72317.0
2019-03-13 12:55:00,40.88,40.9,40.88,40.89,42270.0,33.6245,33.641,33.6245,33.6328,42270.0
2019-03-13 13:00:00,40.9,40.9,40.89,40.89,52088.0,33.641,33.641,33.6328,33.6328,52088.0
2019-03-13 13:05:00,40.9,40.91,40.89,40.9,28020.0,33.641,33.6492,33.6328,33.641,28020.0
2019-03-13 13:10:00,40.9,40.91,40.9,40.91,107072.0,33.641,33.6492,33.641,33.6492,107072.0
2019-03-13 13:15:00,40.91,40.92,40.9,40.91,26579.0,33.6492,33.6574,33.641,33.6492,26579.0
2019-03-13 13:20:00,40.91,40.91,40.89,40.91,29211.0,33.6492,33.6492,33.6328,33.6492,29211.0
2019-03-13 13:25:00,40.9,40.91,40.9,40.91,31712.0,33.641,33.6492,33.641,33.6492,31712.0
2019-03-13 13:30:00,40.9,40.91,40.89,40.9,27336.0,33.641,33.6492,33.6328,33.641,27336.0
2019-03-13 13:35:00,40.9,40.91,40.89,40.91,22332.0,33.641,33.6492,33.6328,33.6492,22332.0
2019-03-13 13:40:00,40.91,40.91,40.89,40.89,15644.0,33.6492,33.6492,33.6328,33.6328,15644.0
2019-03-13 13:45:00,40.9,40.91,40.88,40.91,55583.0,33.641,33.6492,33.6245,33.6492,55583.0
2019-03-13 13:50:00,40.9,40.91,40.89,40.91,117546.0,33.641,33.6492,33.6328,33.6492,117546.0
2019-03-13 13:55:00,40.91,40.91,40.9,40.91,27331.0,33.6492,33.6492,33.641,33.6492,27331.0
2019-03-13 14:00:00,40.91,40.93,40.9,40.92,67727.0,33.6492,33.6657,33.641,33.6574,67727.0
2019-03-13 14:05:00,40.93,40.94,40.92,40.94,62824.0,33.6657,33.6739,33.6574,33.6739,62824.0
2019-03-13 14:10:00,40.93,40.94,40.92,40.93,40627.0,33.6657,33.6739,33.6574,33.6657,40627.0
2019-03-13 14:15:00,40.92,40.94,40.92,40.93,51031.0,33.6574,33.6739,33.6574,33.6657,51031.0
2019-03-13 14:20:00,40.93,40.94,40.92,40.92,161439.0,33.6657,33.6739,33.6574,33.6574,161439.0
2019-03-13 14:25:00,40.93,40.94,40.92,40.93,46064.0,33.6657,33.6739,33.6574,33.6657,46064.0
2019-03-13 14:30:00,40.94,40.94,40.91,40.91,92924.0,33.6739,33.6739,33.6492,33.6492,92924.0
2019-03-13 14:35:00,40.92,40.93,40.91,40.92,51093.0,33.6574,33.6657,33.6492,33.6574,51093.0
2019-03-13 14:40:00,40.92,40.92,40.9,40.91,85286.0,33.6574,33.6574,33.641,33.6492,85286.0
2019-03-13 14:45:00,40.9,40.91,40.84,40.86,248116.0,33.641,33.6492,33.5916,33.6081,248116.0
2019-03-13 14:50:00,40.87,40.89,40.84,40.88,56166.0,33.6163,33.6328,33.5916,33.6245,56166.0
2019-03-13 14:55:00,40.88,40.93,40.87,40.91,42950.0,33.6245,33.6657,33.6163,33.6492,42950.0
2019-03-13 15:00:00,40.91,40.91,40.88,40.91,96648.0,33.6492,33.6492,33.6245,33.6492,96648.0
2019-03-13 15:05:00,40.91,40.92,40.89,40.89,61274.0,33.6492,33.6574,33.6328,33.6328,61274.0
2019-03-13 15:10:00,40.89,40.91,40.89,40.89,78320.0,33.6328,33.6492,33.6328,33.6328,78320.0
2019-03-13 15:15:00,40.89,40.93,40.88,40.91,101271.0,33.6328,33.6657,33.6245,33.6492,101271.0
2019-03-13 15:20:00,40.9,40.91,40.88,40.9,56712.0,33.641,33.6492,33.6245,33.641,56712.0
2019-03-13 15:25:00,40.9,40.92,40.89,40.91,96051.0,33.641,33.6574,33.6328,33.6492,96051.0
2019-03-13 15:30:00,40.91,40.94,40.9,40.93,99986.0,33.6492,33.6739,33.641,33.6657,99986.0
2019-03-13 15:35:00,40.93,40.96,40.92,40.96,73800.0,33.6657,33.6903,33.6574,33.6903,73800.0
2019-03-13 15:40:00,40.95,40.95,40.93,40.94,119896.0,33.6821,33.6821,33.6657,33.6739,119896.0
2019-03-13 15:45:00,40.94,40.95,40.92,40.93,120475.0,33.6739,33.6821,33.6574,33.6657,120475.0
2019-03-13 15:50:00,40.93,40.95,40.92,40.93,96500.0,33.6657,33.6821,33.6574,33.6657,96500.0
2019-03-13 15:55:00,40.93,40.93,40.9,40.92,238618.0,33.6657,33.6657,33.641,33.6574,238618.0
2019-03-14 09:30:00,40.86,40.89,40.84,40.87,180814.0,33.6081,33.6328,33.5916,33.6163,180814.0
2019-03-14 09:35:00,40.87,40.88,40.85,40.87,213797.0,33.6163,33.6245,33.5999,33.6163,213797.0
2019-03-14 09:40:00,40.87,40.89,40.85,40.86,98296.0,33.6163,33.6328,33.5999,33.6081,98296.0
2019-03-14 09:45:00,40.86,40.88,40.84,40.87,33222.0,33.6081,33.6245,33.5916,33.6163,33222.0
2019-03-14 09:50:00,40.87,40.89,40.86,40.87,47599.0,33.6163,33.6328,33.6081,33.6163,47599.0
2019-03-14 09:55:00,40.88,40.9,40.87,40.89,43336.0,33.6245,33.641,33.6163,33.6328,43336.0
2019-03-14 10:00:00,40.89,40.89,40.84,40.85,126986.0,33.6328,33.6328,33.5916,33.5999,126986.0
2019-03-14 10:05:00,40.86,40.86,40.81,40.82,87663.0,33.6081,33.6081,33.567,33.5752,87663.0
2019-03-14 10:10:00,40.82,40.84,40.82,40.83,71666.0,33.5752,33.5916,33.5752,33.5834,71666.0
2019-03-14 10:15:00,40.83,40.84,40.81,40.83,72840.0,33.5834,33.5916,33.567,33.5834,72840.0
2019-03-14 10:20:00,40.83,40.85,40.82,40.84,88937.0,33.5834,33.5999,33.5752,33.5916,88937.0
2019-03-14 10:25:00,40.84,40.85,40.83,40.84,24190.0,33.5916,33.5999,33.5834,33.5916,24190.0
2019-03-14 10:30:00,40.84,40.87,40.82,40.86,61436.0,33.5916,33.6163,33.5752,33.6081,61436.0
2019-03-14 10:35:00,40.85,40.87,40.83,40.86,71497.0,33.5999,33.6163,33.5834,33.6081,71497.0
2019-03-14 10:40:00,40.87,40.88,40.85,40.85,61826.0,33.6163,33.6245,33.5999,33.5999,61826.0
2019-03-14 10:45:00,40.85,40.85,40.82,40.85,124169.0,33.5999,33.5999,33.5752,33.5999,124169.0
2019-03-14 10:50:00,40.85,40.86,40.84,40.86,58976.0,33.5999,33.6081,33.5916,33.6081,58976.0
2019-03-14 10:55:00,40.85,40.87,40.84,40.84,57819.0,33.5999,33.6163,33.5916,33.5916,57819.0
2019-03-14 11:00:00,40.84,40.85,40.83,40.83,63527.0,33.5916,33.5999,33.5834,33.5834,63527.0
2019-03-14 11:05:00,40.84,40.86,40.83,40.85,73305.0,33.5916,33.6081,33.5834,33.5999,73305.0
2019-03-14 11:10:00,40.85,40.88,40.83,40.88,96824.0,33.5999,33.6245,33.5834,33.6245,96824.0
2019-03-14 11:15:00,40.87,40.9,40.86,40.88,95858.0,33.6163,33.641,33.6081,33.6245,95858.0
2019-03-14 11:20:00,40.88,40.89,40.87,40.87,39393.0,33.6245,33.6328,33.6163,33.6163,39393.0
2019-03-14 11:25:00,40.87,40.88,40.85,40.87,54607.0,33.6163,33.6245,33.5999,33.6163,54607.0
2019-03-14 11:30:00,40.87,40.87,40.84,40.87,89767.0,33.6163,33.6163,33.5916,33.6163,89767.0
2019-03-14 11:35:00,40.87,40.89,40.85,40.89,66846.0,33.6163,33.6328,33.5999,33.6328,66846.0
2019-03-14 11:40:00,40.88,40.92,40.88,40.91,53648.0,33.6245,33.6574,33.6245,33.6492,53648.0
2019-03-14 11:45:00,40.93,40.94,40.92,40.94,87619.0,33.6657,33.6739,33.6574,33.6739,87619.0
2019-03-14 11:50:00,40.94,40.95,40.93,40.94,30478.0,33.6739,33.6821,33.6657,33.6739,30478.0
2019-03-14 11:55:00,40.94,40.94,40.92,40.94,52248.0,33.6739,33.6739,33.6574,33.6739,52248.0
2019-03-14 12:00:00,40.94,40.94,40.92,40.94,57905.0,33.6739,33.6739,33.6574,33.6739,57905.0
2019-03-14 12:05:00,40.94,40.95,40.93,40.95,196893.0,33.6739,33.6821,33.6657,33.6821,196893.0
2019-03-14 12:10:00,40.95,40.95,40.92,40.93,25257.0,33.6821,33.6821,33.6574,33.6657,25257.0
2019-03-14 12:15:00,40.93,40.94,40.92,40.94,24128.0,33.6657,33.6739,33.6574,33.6739,24128.0
2019-03-14 12:20:00,40.94,40.94,40.91,40.91,57408.0,33.6739,33.6739,33.6492,33.6492,57408.0
2019-03-14 12:25:00,40.91,40.93,40.91,40.91,42101.0,33.6492,33.6657,33.6492,33.6492,42101.0
2019-03-14 12:30:00,40.9,40.92,40.89,40.89,81335.0,33.641,33.6574,33.6328,33.6328,81335.0
2019-03-14 12:35:00,40.89,40.92,40.89,40.91,37041.0,33.6328,33.6574,33.6328,33.6492,37041.0
2019-03-14 12:40:00,40.91,40.92,40.91,40.91,34150.0,33.6492,33.6574,33.6492,33.6492,34150.0
2019-03-14 12:45:00,40.91,40.92,40.9,40.91,49845.0,33.6492,33.6574,33.641,33.6492,49845.0
2019-03-14 12:50:00,40.91,40.91,40.89,40.89,20657.0,33.6492,33.6492,33.6328,33.6328,20657.0
2019-03-14 12:55:00,40.89,40.92,40.89,40.92,48942.0,33.6328,33.6574,33.6328,33.6574,48942.0
2019-03-14 13:00:00,40.91,40.92,40.9,40.91,35393.0,33.6492,33.6574,33.641,33.6492,35393.0
2019-03-14 13:05:00,40.91,40.92,40.89,40.89,61608.0,33.6492,33.6574,33.6328,33.6328,61608.0
2019-03-14 13:10:00,40.9,40.91,40.89,40.9,28035.0,33.641,33.6492,33.6328,33.641,28035.0
2019-03-14 13:15:00,40.9,40.91,40.9,40.91,28356.0,33.641,33.6492,33.641,33.6492,28356.0
2019-03-14 13:20:00,40.91,40.91,40.89,40.9,58777.0,33.6492,33.6492,33.6328,33.641,58777.0
2019-03-14 13:25:00,40.89,40.9,40.89,40.9,45430.0,33.6328,33.641,33.6328,33.641,45430.0
2019-03-14 13:30:00,40.9,40.91,40.89,40.89,145640.0,33.641,33.6492,33.6328,33.6328,145640.0
2019-03-14 13:35:00,40.89,40.9,40.89,40.89,16454.0,33.6328,33.641,33.6328,33.6328,16454.0
2019-03-14 13:40:00,40.9,40.9,40.88,40.89,29416.0,33.641,33.641,33.6245,33.6328,29416.0
2019-03-14 13:45:00,40.88,40.89,40.88,40.89,39818.0,33.6245,33.6328,33.6245,33.6328,39818.0
2019-03-14 13:50:00,40.89,40.9,40.86,40.86,42916.0,33.6328,33.641,33.6081,33.6081,42916.0
2019-03-14 13:55:00,40.86,40.88,40.86,40.88,103748.0,33.6081,33.6245,33.6081,33.6245,103748.0
2019-03-14 14:00:00,40.87,40.88,40.86,40.88,55047.0,33.6163,33.6245,33.6081,33.6245,55047.0
2019-03-14 14:05:00,40.87,40.9,40.87,40.89,26206.0,33.6163,33.641,33.6163,33.6328,26206.0
2019-03-14 14:10:00,40.89,40.89,40.88,40.89,62764.0,33.6328,33.6328,33.6245,33.6328,62764.0
2019-03-14 14:15:00,40.89,40.89,40.88,40.88,144633.0,33.6328,33.6328,33.6245,33.6245,144633.0
2019-03-14 14:20:00,40.89,40.91,40.89,40.91,104439.0,33.6328,33.6492,33.6328,33.6492,104439.0
2019-03-14 14:25:00,40.91,40.92,40.9,40.9,63807.0,33.6492,33.6574,33.641,33.641,63807.0
2019-03-14 14:30:00,40.9,40.9,40.88,40.89,52604.0,33.641,33.641,33.6245,33.6328,52604.0
2019-03-14 14:35:00,40.88,40.89,40.87,40.88,68807.0,33.6245,33.6328,33.6163,33.6245,68807.0
2019-03-14 14:40:00,40.88,40.89,40.87,40.88,100561.0,33.6245,33.6328,33.6163,33.6245,100561.0
2019-03-14 14:45:00,40.87,40.89,40.86,40.86,70514.0,33.6163,33.6328,33.6081,33.6081,70514.0
2019-03-14 14:50:00,40.87,40.88,40.86,40.87,66528.0,33.6163,33.6245,33.6081,33.6163,66528.0
2019-03-14 14:55:00,40.87,40.88,40.86,40.87,35550.0,33.6163,33.6245,33.6081,33.6163,35550.0
2019-03-14 15:00:00,40.87,40.87,40.86,40.87,63569.0,33.6163,33.6163,33.6081,33.6163,63569.0
2019-03-14 15:05:00,40.87,40.88,40.86,40.87,51145.0,33.6163,33.6245,33.6081,33.6163,51145.0
2019-03-14 15:10:00,40.87,40.87,40.85,40.86,140900.0,33.6163,33.6163,33.5999,33.6081,140900.0
2019-03-14 15:15:00,40.86,40.87,40.85,40.87,72368.0,33.6081,33.6163,33.5999,33.6163,72368.0
2019-03-14 15:20:00,40.87,40.87,40.85,40.86,37701.0,33.6163,33.6163,33.5999,33.6081,37701.0
2019-03-14 15:25:00,40.86,40.88,40.85,40.86,47561.0,33.6081,33.6245,33.5999,33.6081,47561.0
2019-03-14 15:30:00,40.86,40.88,40.86,40.86,84757.0,33.6081,33.6245,33.6081,33.6081,84757.0
2019-03-14 15:35:00,40.86,40.88,40.86,40.88,40612.0,33.6081,33.6245,33.6081,33.6245,40612.0
2019-03-14 15:40:00,40.88,40.89,40.87,40.89,75843.0,33.6245,33.6328,33.6163,33.6328,75843.0
2019-03-14 15:45:00,40.88,40.89,40.87,40.87,37230.0,33.6245,33.6328,33.6163,33.6163,37230.0
2019-03-14 15:50:00,40.87,40.88,40.86,40.87,47582.0,33.6163,33.6245,33.6081,33.6163,47582.0
2019-03-14 15:55:00,40.86,40.89,40.85,40.89,237928.0,33.6081,33.6328,33.5999,33.6328,237928.0
2019-03-15 09:30:00,41.14,41.18,41.05,41.18,128222.0,33.8384,33.8713,33.7644,33.8713,128222.0
2019-03-15 09:35:00,41.18,41.19,41.17,41.18,108120.0,33.8713,33.8795,33.8631,33.8713,108120.0
2019-03-15 09:40:00,41.18,41.22,41.18,41.22,100952.0,33.8713,33.9042,33.8713,33.9042,100952.0
2019-03-15 09:45:00,41.22,41.24,41.21,41.23,58047.0,33.9042,33.9206,33.896,33.9124,58047.0
2019-03-15 09:50:00,41.23,41.24,41.22,41.23,74349.0,33.9124,33.9206,33.9042,33.9124,74349.0
2019-03-15 09:55:00,41.23,41.25,41.19,41.19,105429.0,33.9124,33.9289,33.8795,33.8795,105429.0
2019-03-15 10:00:00,41.2,41.2,41.15,41.17,138049.0,33.8877,33.8877,33.8466,33.8631,138049.0
2019-03-15 10:05:00,41.17,41.19,41.16,41.16,82469.0,33.8631,33.8795,33.8548,33.8548,82469.0
2019-03-15 10:10:00,41.16,41.18,41.15,41.17,158173.0,33.8548,33.8713,33.8466,33.8631,158173.0
2019-03-15 10:15:00,41.16,41.17,41.13,41.17,108423.0,33.8548,33.8631,33.8302,33.8631,108423.0
2019-03-15 10:20:00,41.17,41.18,41.15,41.16,105523.0,33.8631,33.8713,33.8466,33.8548,105523.0
2019-03-15 10:25:00,41.16,41.19,41.16,41.19,143577.0,33.8548,33.8795,33.8548,33.8795,143577.0
2019-03-15 10:30:00,41.18,41.21,41.18,41.19,216326.0,33.8713,33.896,33.8713,33.8795,216326.0
2019-03-15 10:35:00,41.19,41.2,41.16,41.16,88836.0,33.8795,33.8877,33.8548,33.8548,88836.0
2019-03-15 10:40:00,41.16,41.18,41.16,41.18,47440.0,33.8548,33.8713,33.8548,33.8713,47440.0
2019-03-15 10:45:00,41.18,41.19,41.17,41.18,47465.0,33.8713,33.8795,33.8631,33.8713,47465.0
2019-03-15 10:50:00,41.18,41.19,41.16,41.17,93127.0,33.8713,33.8795,33.8548,33.8631,93127.0
2019-03-15 10:55:00,41.16,41.19,41.15,41.17,67466.0,33.8548,33.8795,33.8466,33.8631,67466.0
2019-03-15 11:00:00,41.16,41.19,41.16,41.18,108888.0,33.8548,33.8795,33.8548,33.8713,108888.0
2019-03-15 11:05:00,41.17,41.19,41.17,41.18,53792.0,33.8631,33.8795,33.8631,33.8713,53792.0
2019-03-15 11:10:00,41.18,41.2,41.17,41.2,87653.0,33.8713,33.8877,33.8631,33.8877,87653.0
2019-03-15 11:15:00,41.2,41.23,41.19,41.23,270919.0,33.8877,33.9124,33.8795,33.9124,270919.0
2019-03-15 11:20:00,41.23,41.24,41.22,41.23,74195.0,33.9124,33.9206,33.9042,33.9124,74195.0
2019-03-15 11:25:00,41.23,41.24,41.22,41.24,50654.0,33.9124,33.9206,33.9042,33.9206,50654.0
2019-03-15 11:30:00,41.23,41.24,41.21,41.21,138233.0,33.9124,33.9206,33.896,33.896,138233.0
2019-03-15 11:35:00,41.22,41.23,41.19,41.22,262799.0,33.9042,33.9124,33.8795,33.9042,262799.0
2019-03-15 11:40:00,41.22,41.23,41.2,41.22,72310.0,33.9042,33.9124,33.8877,33.9042,72310.0
2019-03-15 11:45:00,41.22,41.27,41.22,41.26,185230.0,33.9042,33.9453,33.9042,33.9371,185230.0
2019-03-15 11:50:00,41.27,41.28,41.24,41.24,107140.0,33.9453,33.9535,33.9206,33.9206,107140.0
2019-03-15 11:55:00,41.25,41.25,41.21,41.23,108465.0,33.9289,33.9289,33.896,33.9124,108465.0
2019-03-15 12:00:00,41.23,41.24,41.22,41.24,93130.0,33.9124,33.9206,33.9042,33.9206,93130.0
2019-03-15 12:05:00,41.23,41.27,41.23,41.27,124313.0,33.9124,33.9453,33.9124,33.9453,124313.0
2019-03-15 12:10:00,41.27,41.28,41.26,41.27,43323.0,33.9453,33.9535,33.9371,33.9453,43323.0
2019-03-15 12:15:00,41.27,41.29,41.26,41.28,77307.0,33.9453,33.9618,33.9371,33.9535,77307.0
2019-03-15 12:20:00,41.28,41.3,41.27,41.29,37286.0,33.9535,33.97,33.9453,33.9618,37286.0
2019-03-15 12:25:00,41.3,41.3,41.26,41.27,62651.0,33.97,33.97,33.9371,33.9453,62651.0
2019-03-15 12:30:00,41.27,41.3,41.26,41.27,152849.0,33.9453,33.97,33.9371,33.9453,152849.0
2019-03-15 12:35:00,41.27,41.28,41.26,41.27,48858.0,33.9453,33.9535,33.9371,33.9453,48858.0
2019-03-15 12:40:00,41.27,41.28,41.26,41.28,90072.0,33.9453,33.9535,33.9371,33.9535,90072.0
2019-03-15 12:45:00,41.28,41.3,41.28,41.29,67692.0,33.9535,33.97,33.9535,33.9618,67692.0
2019-03-15 12:50:00,41.3,41.3,41.28,41.28,72149.0,33.97,33.97,33.9535,33.9535,72149.0
2019-03-15 12:55:00,41.29,41.29,41.26,41.29,90181.0,33.9618,33.9618,33.9371,33.9618,90181.0
2019-03-15 13:00:00,41.29,41.3,41.29,41.3,145299.0,33.9618,33.97,33.9618,33.97,145299.0
2019-03-15 13:05:00,41.3,41.31,41.29,41.29,94541.0,33.97,33.9782,33.9618,33.9618,94541.0
2019-03-15 13:10:00,41.3,41.3,41.28,41.28,64423.0,33.97,33.97,33.9535,33.9535,64423.0
2019-03-15 13:15:00,41.29,41.3,41.28,41.28,30548.0,33.9618,33.97,33.9535,33.9535,30548.0
2019-03-15 13:20:00,41.29,41.29,41.28,41.29,24748.0,33.9618,33.9618,33.9535,33.9618,24748.0
2019-03-15 13:25:00,41.29,41.3,41.28,41.29,44338.0,33.9618,33.97,33.9535,33.9618,44338.0
2019-03-15 13:30:00,41.29,41.3,41.28,41.3,42686.0,33.9618,33.97,33.9535,33.97,42686.0
2019-03-15 13:35:00,41.3,41.3,41.29,41.3,19356.0,33.97,33.97,33.9618,33.97,19356.0
2019-03-15 13:40:00,41.3,41.3,41.29,41.3,28586.0,33.97,33.97,33.9618,33.97,28586.0
2019-03-15 13:45:00,41.3,41.31,41.29,41.3,28072.0,33.97,33.9782,33.9618,33.97,28072.0
2019-03-15 13:50:00,41.3,41.31,41.29,41.3,53274.0,33.97,33.9782,33.9618,33.97,53274.0
2019-03-15 13:55:00,41.3,41.3,41.28,41.29,41975.0,33.97,33.97,33.9535,33.9618,41975.0
2019-03-15 14:00:00,41.28,41.29,41.28,41.29,136708.0,33.9535,33.9618,33.9535,33.9618,136708.0
2019-03-15 14:05:00,41.28,41.29,41.27,41.27,225436.0,33.9535,33.9618,33.9453,33.9453,225436.0
2019-03-15 14:10:00,41.27,41.28,41.26,41.27,51872.0,33.9453,33.9535,33.9371,33.9453,51872.0
2019-03-15 14:15:00,41.27,41.27,41.26,41.27,31440.0,33.9453,33.9453,33.9371,33.9453,31440.0
2019-03-15 14:20:00,41.27,41.27,41.25,41.26,33145.0,33.9453,33.9453,33.9289,33.9371,33145.0
2019-03-15 14:25:00,41.25,41.27,41.25,41.26,57253.0,33.9289,33.9453,33.9289,33.9371,57253.0
2019-03-15 14:30:00,41.26,41.26,41.25,41.26,54511.0,33.9371,33.9371,33.9289,33.9371,54511.0
2019-03-15 14:35:00,41.26,41.27,41.25,41.26,93219.0,33.9371,33.9453,33.9289,33.9371,93219.0
2019-03-15 14:40:00,41.27,41.27,41.26,41.26,87775.0,33.9453,33.9453,33.9371,33.9371,87775.0
2019-03-15 14:45:00,41.27,41.27,41.26,41.27,28429.0,33.9453,33.9453,33.9371,33.9453,28429.0
2019-03-15 14:50:00,41.27,41.27,41.25,41.25,30320.0,33.9453,33.9453,33.9289,33.9289,30320.0
2019-03-15 14:55:00,41.26,41.27,41.25,41.26,53967.0,33.9371,33.9453,33.9289,33.9371,53967.0
2019-03-15 15:00:00,41.27,41.28,41.26,41.27,66310.0,33.9453,33.9535,33.9371,33.9453,66310.0
2019-03-15 15:05:00,41.27,41.28,41.26,41.27,96056.0,33.9453,33.9535,33.9371,33.9453,96056.0
2019-03-15 15:10:00,41.26,41.26,41.24,41.25,212193.0,33.9371,33.9371,33.9206,33.9289,212193.0
2019-03-15 15:15:00,41.25,41.25,41.24,41.25,96599.0,33.9289,33.9289,33.9206,33.9289,96599.0
2019-03-15 15:20:00,41.25,41.26,41.24,41.26,128877.0,33.9289,33.9371,33.9206,33.9371,128877.0
2019-03-15 15:25:00,41.26,41.27,41.25,41.26,79512.0,33.9371,33.9453,33.9289,33.9371,79512.0
2019-03-15 15:30:00,41.26,41.26,41.24,41.25,123059.0,33.9371,33.9371,33.9206,33.9289,123059.0
2019-03-15 15:35:00,41.25,41.25,41.24,41.25,64621.0,33.9289,33.9289,33.9206,33.9289,64621.0
2019-03-15 15:40:00,41.24,41.26,41.24,41.26,45115.0,33.9206,33.9371,33.9206,33.9371,45115.0
2019-03-15 15:45:00,41.25,41.25,41.24,41.24,52006.0,33.9289,33.9289,33.9206,33.9206,52006.0
2019-03-15 15:50:00,41.24,41.25,41.22,41.24,105577.0,33.9206,33.9289,33.9042,33.9206,105577.0
2019-03-15 15:55:00,41.23,41.29,41.23,41.28,806426.0,33.9124,33.9618,33.9124,33.9535,806426.0
2019-03-18 09:30:00,41.34,41.37,41.34,41.36,156758.0,34.0029,34.0276,34.0029,34.0193,156758.0
2019-03-18 09:35:00,41.36,41.38,41.35,41.37,26320.0,34.0193,34.0358,34.0111,34.0276,26320.0
2019-03-18 09:40:00,41.37,41.39,41.35,41.39,2205484.0,34.0276,34.044,34.0111,34.044,2205484.0
2019-03-18 09:45:00,41.38,41.39,41.37,41.38,428204.0,34.0358,34.044,34.0276,34.0358,428204.0
2019-03-18 09:50:00,41.38,41.39,41.37,41.39,219445.0,34.0358,34.044,34.0276,34.044,219445.0
2019-03-18 09:55:00,41.38,41.39,41.37,41.38,51314.0,34.0358,34.044,34.0276,34.0358,51314.0
2019-03-18 10:00:00,41.38,41.4,41.37,41.38,150862.0,34.0358,34.0522,34.0276,34.0358,150862.0
2019-03-18 10:05:00,41.38,41.4,41.37,41.39,110519.0,34.0358,34.0522,34.0276,34.044,110519.0
2019-03-18 10:10:00,41.39,41.4,41.36,41.37,114997.0,34.044,34.0522,34.0193,34.0276,114997.0
2019-03-18 10:15:00,41.37,41.38,41.35,41.38,95515.0,34.0276,34.0358,34.0111,34.0358,95515.0
2019-03-18 10:20:00,41.37,41.39,41.37,41.38,83304.0,34.0276,34.044,34.0276,34.0358,83304.0
2019-03-18 10:25:00,41.37,41.38,41.37,41.37,59567.0,34.0276,34.0358,34.0276,34.0276,59567.0
2019-03-18 10:30:00,41.37,41.38,41.36,41.38,44331.0,34.0276,34.0358,34.0193,34.0358,44331.0
2019-03-18 10:35:00,41.37,41.38,41.35,41.35,71143.0,34.0276,34.0358,34.0111,34.0111,71143.0
2019-03-18 10:40:00,41.36,41.39,41.35,41.39,52488.0,34.0193,34.044,34.0111,34.044,52488.0
2019-03-18 10:45:00,41.38,41.39,41.36,41.39,63577.0,34.0358,34.044,34.0193,34.044,63577.0
2019-03-18 10:50:00,41.39,41.41,41.39,41.4,45782.0,34.044,34.0605,34.044,34.0522,45782.0
2019-03-18 10:55:00,41.41,41.41,41.39,41.4,165593.0,34.0605,34.0605,34.044,34.0522,165593.0
2019-03-18 11:00:00,41.4,41.41,41.38,41.39,107251.0,34.0522,34.0605,34.0358,34.044,107251.0
2019-03-18 11:05:00,41.39,41.4,41.39,41.4,40523.0,34.044,34.0522,34.044,34.0522,40523.0
2019-03-18 11:10:00,41.4,41.4,41.37,41.37,71863.0,34.0522,34.0522,34.0276,34.0276,71863.0
2019-03-18 11:15:00,41.37,41.39,41.34,41.35,39410.0,34.0276,34.044,34.0029,34.0111,39410.0
2019-03-18 11:20:00,41.34,41.35,41.33,41.35,93878.0,34.0029,34.0111,33.9947,34.0111,93878.0
2019-03-18 11:25:00,41.34,41.35,41.32,41.33,90893.0,34.0029,34.0111,33.9864,33.9947,90893.0
2019-03-18 11:30:00,41.33,41.34,41.31,41.31,72873.0,33.9947,34.0029,33.9782,33.9782,72873.0
2019-03-18 11:35:00,41.31,41.32,41.28,41.31,100884.0,33.9782,33.9864,33.9535,33.9782,100884.0
2019-03-18 11:40:00,41.31,41.32,41.29,41.3,41736.0,33.9782,33.9864,33.9618,33.97,41736.0
2019-03-18 11:45:00,41.3,41.33,41.3,41.32,69807.0,33.97,33.9947,33.97,33.9864,69807.0
2019-03-18 11:50:00,41.33,41.34,41.3,41.31,118711.0,33.9947,34.0029,33.97,33.9782,118711.0
2019-03-18 11:55:00,41.32,41.33,41.31,41.32,34306.0,33.9864,33.9947,33.9782,33.9864,34306.0
2019-03-18 12:00:00,41.33,41.35,41.32,41.34,53991.0,33.9947,34.0111,33.9864,34.0029,53991.0
2019-03-18 12:05:00,41.34,41.36,41.34,41.36,31603.0,34.0029,34.0193,34.0029,34.0193,31603.0
2019-03-18 12:10:00,41.36,41.37,41.34,41.36,45122.0,34.0193,34.0276,34.0029,34.0193,45122.0
2019-03-18 12:15:00,41.36,41.37,41.35,41.35,57121.0,34.0193,34.0276,34.0111,34.0111,57121.0
2019-03-18 12:20:00,41.35,41.36,41.34,41.35,65775.0,34.0111,34.0193,34.0029,34.0111,65775.0
2019-03-18 12:25:00,41.35,41.37,41.35,41.37,68707.0,34.0111,34.0276,34.0111,34.0276,68707.0
2019-03-18 12:30:00,41.37,41.38,41.35,41.36,86027.0,34.0276,34.0358,34.0111,34.0193,86027.0
2019-03-18 12:35:00,41.36,41.38,41.35,41.38,79788.0,34.0193,34.0358,34.0111,34.0358,79788.0
2019-03-18 12:40:00,41.38,41.39,41.37,41.39,39220.0,34.0358,34.044,34.0276,34.044,39220.0
2019-03-18 12:45:00,41.39,41.39,41.38,41.39,17508.0,34.044,34.044,34.0358,34.044,17508.0
2019-03-18 12:50:00,41.39,41.4,41.38,41.4,44850.0,34.044,34.0522,34.0358,34.0522,44850.0
2019-03-18 12:55:00,41.4,41.4,41.38,41.39,38090.0,34.0522,34.0522,34.0358,34.044,38090.0
2019-03-18 13:00:00,41.38,41.39,41.38,41.38,14308.0,34.0358,34.044,34.0358,34.0358,14308.0
2019-03-18 13:05:00,41.39,41.4,41.38,41.4,52484.0,34.044,34.0522,34.0358,34.0522,52484.0
2019-03-18 13:10:00,41.4,41.4,41.39,41.4,27658.0,34.0522,34.0522,34.044,34.0522,27658.0
2019-03-18 13:15:00,41.39,41.39,41.37,41.37,23525.0,34.044,34.044,34.0276,34.0276,23525.0
2019-03-18 13:20:00,41.38,41.38,41.37,41.37,16013.0,34.0358,34.0358,34.0276,34.0276,16013.0
2019-03-18 13:25:00,41.38,41.38,41.37,41.38,40998.0,34.0358,34.0358,34.0276,34.0358,40998.0
2019-03-18 13:30:00,41.38,41.38,41.37,41.38,60607.0,34.0358,34.0358,34.0276,34.0358,60607.0
2019-03-18 13:35:00,41.38,41.38,41.37,41.38,19184.0,34.0358,34.0358,34.0276,34.0358,19184.0
2019-03-18 13:40:00,41.38,41.39,41.37,41.39,153168.0,34.0358,34.044,34.0276,34.044,153168.0
2019-03-18 13:45:00,41.38,41.39,41.38,41.38,13436.0,34.0358,34.044,34.0358,34.0358,13436.0
2019-03-18 13:50:00,41.38,41.39,41.38,41.39,22165.0,34.0358,34.044,34.0358,34.044,22165.0
2019-03-18 13:55:00,41.38,41.39,41.38,41.39,15236.0,34.0358,34.044,34.0358,34.044,15236.0
2019-03-18 14:00:00,41.38,41.4,41.38,41.38,50326.0,34.0358,34.0522,34.0358,34.0358,50326.0
2019-03-18 14:05:00,41.38,41.39,41.38,41.39,19224.0,34.0358,34.044,34.0358,34.044,19224.0
2019-03-18 14:10:00,41.39,41.39,41.37,41.37,82669.0,34.044,34.044,34.0276,34.0276,82669.0
2019-03-18 14:15:00,41.37,41.38,41.37,41.38,30510.0,34.0276,34.0358,34.0276,34.0358,30510.0
2019-03-18 14:20:00,41.38,41.38,41.37,41.38,99717.0,34.0358,34.0358,34.0276,34.0358,99717.0
2019-03-18 14:25:00,41.38,41.39,41.37,41.38,37795.0,34.0358,34.044,34.0276,34.0358,37795.0
2019-03-18 14:30:00,41.39,41.4,41.38,41.39,68667.0,34.044,34.0522,34.0358,34.044,68667.0
2019-03-18 14:35:00,41.39,41.4,41.38,41.39,60873.0,34.044,34.0522,34.0358,34.044,60873.0
2019-03-18 14:40:00,41.4,41.41,41.39,41.4,82343.0,34.0522,34.0605,34.044,34.0522,82343.0
2019-03-18 14:45:00,41.41,41.41,41.39,41.4,30648.0,34.0605,34.0605,34.044,34.0522,30648.0
2019-03-18 14:50:00,41.39,41.41,41.39,41.41,39893.0,34.044,34.0605,34.044,34.0605,39893.0
2019-03-18 14:55:00,41.4,41.41,41.4,41.41,246051.0,34.0522,34.0605,34.0522,34.0605,246051.0
2019-03-18 15:00:00,41.41,41.42,41.4,41.41,51573.0,34.0605,34.0687,34.0522,34.0605,51573.0
2019-03-18 15:05:00,41.4,41.42,41.4,41.42,62216.0,34.0522,34.0687,34.0522,34.0687,62216.0
2019-03-18 15:10:00,41.41,41.42,41.4,41.42,57974.0,34.0605,34.0687,34.0522,34.0687,57974.0
2019-03-18 15:15:00,41.41,41.43,41.41,41.42,43136.0,34.0605,34.0769,34.0605,34.0687,43136.0
2019-03-18 15:20:00,41.42,41.43,41.41,41.41,97534.0,34.0687,34.0769,34.0605,34.0605,97534.0
2019-03-18 15:25:00,41.41,41.42,41.4,41.41,101666.0,34.0605,34.0687,34.0522,34.0605,101666.0
2019-03-18 15:30:00,41.41,41.42,41.4,41.42,40731.0,34.0605,34.0687,34.0522,34.0687,40731.0
2019-03-18 15:35:00,41.41,41.42,41.4,41.41,66057.0,34.0605,34.0687,34.0522,34.0605,66057.0
2019-03-18 15:40:00,41.42,41.44,41.41,41.44,71738.0,34.0687,34.0851,34.0605,34.0851,71738.0
2019-03-18 15:45:00,41.45,41.45,41.44,41.45,79825.0,34.0934,34.0934,34.0851,34.0934,79825.0
2019-03-18 15:50:00,41.44,41.45,41.44,41.44,94119.0,34.0851,34.0934,34.0851,34.0851,94119.0
2019-03-18 15:55:00,41.44,41.45,41.43,41.45,409745.0,34.0851,34.0934,34.0769,34.0934,409745.0
2019-03-19 09:30:00,41.68,41.7,41.61,41.68,153653.0,34.2825,34.299,34.225,34.2825,153653.0
2019-03-19 09:35:00,41.68,41.7,41.68,41.69,98886.0,34.2825,34.299,34.2825,34.2908,98886.0
2019-03-19 09:40:00,41.69,41.69,41.65,41.66,2196424.0,34.2908,34.2908,34.2579,34.2661,2196424.0
2019-03-19 09:45:00,41.66,41.67,41.65,41.66,196889.0,34.2661,34.2743,34.2579,34.2661,196889.0
2019-03-19 09:50:00,41.66,41.66,41.64,41.65,14972.0,34.2661,34.2661,34.2496,34.2579,14972.0
2019-03-19 09:55:00,41.65,41.66,41.63,41.63,56002.0,34.2579,34.2661,34.2414,34.2414,56002.0
2019-03-19 10:00:00,41.64,41.67,41.63,41.66,117943.0,34.2496,34.2743,34.2414,34.2661,117943.0
2019-03-19 10:05:00,41.66,41.67,41.65,41.67,192302.0,34.2661,34.2743,34.2579,34.2743,192302.0
2019-03-19 10:10:00,41.67,41.67,41.65,41.65,109241.0,34.2743,34.2743,34.2579,34.2579,109241.0
2019-03-19 10:15:00,41.65,41.67,41.64,41.67,128924.0,34.2579,34.2743,34.2496,34.2743,128924.0
2019-03-19 10:20:00,41.66,41.67,41.62,41.63,132053.0,34.2661,34.2743,34.2332,34.2414,132053.0
2019-03-19 10:25:00,41.63,41.64,41.61,41.62,107632.0,34.2414,34.2496,34.225,34.2332,107632.0
2019-03-19 10:30:00,41.62,41.64,41.61,41.64,80034.0,34.2332,34.2496,34.225,34.2496,80034.0
2019-03-19 10:35:00,41.64,41.64,41.62,41.63,119893.0,34.2496,34.2496,34.2332,34.2414,119893.0
2019-03-19 10:40:00,41.64,41.64,41.61,41.61,53409.0,34.2496,34.2496,34.225,34.225,53409.0
2019-03-19 10:45:00,41.62,41.63,41.61,41.62,82538.0,34.2332,34.2414,34.225,34.2332,82538.0
2019-03-19 10:50:00,41.62,41.63,41.61,41.62,42758.0,34.2332,34.2414,34.225,34.2332,42758.0
2019-03-19 10:55:00,41.62,41.62,41.58,41.58,47043.0,34.2332,34.2332,34.2003,34.2003,47043.0
2019-03-19 11:00:00,41.59,41.61,41.58,41.61,307454.0,34.2085,34.225,34.2003,34.225,307454.0
2019-03-19 11:05:00,41.6,41.61,41.58,41.59,99885.0,34.2167,34.225,34.2003,34.2085,99885.0
2019-03-19 11:10:00,41.6,41.61,41.58,41.6,61615.0,34.2167,34.225,34.2003,34.2167,61615.0
2019-03-19 11:15:00,41.6,41.61,41.59,41.61,79792.0,34.2167,34.225,34.2085,34.225,79792.0
2019-03-19 11:20:00,41.61,41.63,41.6,41.62,47391.0,34.225,34.2414,34.2167,34.2332,47391.0
2019-03-19 11:25:00,41.62,41.64,41.61,41.62,68934.0,34.2332,34.2496,34.225,34.2332,68934.0
2019-03-19 11:30:00,41.61,41.64,41.6,41.63,139700.0,34.225,34.2496,34.2167,34.2414,139700.0
2019-03-19 11:35:00,41.64,41.65,41.63,41.64,34339.0,34.2496,34.2579,34.2414,34.2496,34339.0
2019-03-19 11:40:00,41.64,41.66,41.63,41.66,37467.0,34.2496,34.2661,34.2414,34.2661,37467.0
2019-03-19 11:45:00,41.65,41.68,41.65,41.67,49813.0,34.2579,34.2825,34.2579,34.2743,49813.0
2019-03-19 11:50:00,41.67,41.68,41.64,41.64,390673.0,34.2743,34.2825,34.2496,34.2496,390673.0
2019-03-19 11:55:00,41.65,41.66,41.64,41.65,111115.0,34.2579,34.2661,34.2496,34.2579,111115.0
2019-03-19 12:00:00,41.66,41.67,41.65,41.66,45077.0,34.2661,34.2743,34.2579,34.2661,45077.0
2019-03-19 12:05:00,41.66,41.66,41.65,41.65,59158.0,34.2661,34.2661,34.2579,34.2579,59158.0
2019-03-19 12:10:00,41.65,41.65,41.64,41.65,25331.0,34.2579,34.2579,34.2496,34.2579,25331.0
2019-03-19 12:15:00,41.64,41.65,41.61,41.63,50266.0,34.2496,34.2579,34.225,34.2414,50266.0
2019-03-19 12:20:00,41.63,41.65,41.61,41.64,44347.0,34.2414,34.2579,34.225,34.2496,44347.0
2019-03-19 12:25:00,41.63,41.64,41.63,41.63,32114.0,34.2414,34.2496,34.2414,34.2414,32114.0
2019-03-19 12:30:00,41.63,41.64,41.62,41.63,76557.0,34.2414,34.2496,34.2332,34.2414,76557.0
2019-03-19 12:35:00,41.63,41.63,41.61,41.62,78084.0,34.2414,34.2414,34.225,34.2332,78084.0
2019-03-19 12:40:00,41.62,41.64,41.61,41.63,38403.0,34.2332,34.2496,34.225,34.2414,38403.0
2019-03-19 12:45:00,41.63,41.63,41.5,41.5,248381.0,34.2414,34.2414,34.1345,34.1345,248381.0
2019-03-19 12:50:00,41.5,41.55,41.5,41.53,137326.0,34.1345,34.1756,34.1345,34.1592,137326.0
2019-03-19 12:55:00,41.53,41.59,41.53,41.59,81529.0,34.1592,34.2085,34.1592,34.2085,81529.0
2019-03-19 13:00:00,41.58,41.59,41.57,41.58,74141.0,34.2003,34.2085,34.1921,34.2003,74141.0
2019-03-19 13:05:00,41.58,41.59,41.56,41.56,51046.0,34.2003,34.2085,34.1838,34.1838,51046.0
2019-03-19 13:10:00,41.57,41.6,41.56,41.59,141348.0,34.1921,34.2167,34.1838,34.2085,141348.0
2019-03-19 13:15:00,41.6,41.6,41.58,41.58,25836.0,34.2167,34.2167,34.2003,34.2003,25836.0
2019-03-19 13:20:00,41.59,41.6,41.57,41.58,38059.0,34.2085,34.2167,34.1921,34.2003,38059.0
2019-03-19 13:25:00,41.58,41.58,41.57,41.58,19123.0,34.2003,34.2003,34.1921,34.2003,19123.0
2019-03-19 13:30:00,41.58,41.58,41.57,41.58,17764.0,34.2003,34.2003,34.1921,34.2003,17764.0
2019-03-19 13:35:00,41.58,41.6,41.58,41.6,141876.0,34.2003,34.2167,34.2003,34.2167,141876.0
2019-03-19 13:40:00,41.59,41.6,41.57,41.57,18377.0,34.2085,34.2167,34.1921,34.1921,18377.0
2019-03-19 13:45:00,41.57,41.58,41.56,41.57,38682.0,34.1921,34.2003,34.1838,34.1921,38682.0
2019-03-19 13:50:00,41.56,41.57,41.55,41.55,68182.0,34.1838,34.1921,34.1756,34.1756,68182.0
2019-03-19 13:55:00,41.56,41.57,41.55,41.55,50804.0,34.1838,34.1921,34.1756,34.1756,50804.0
2019-03-19 14:00:00,41.56,41.57,41.55,41.56,92330.0,34.1838,34.1921,34.1756,34.1838,92330.0
2019-03-19 14:05:00,41.55,41.57,41.55,41.56,79514.0,34.1756,34.1921,34.1756,34.1838,79514.0
2019-03-19 14:10:00,41.56,41.56,41.53,41.54,94488.0,34.1838,34.1838,34.1592,34.1674,94488.0
2019-03-19 14:15:00,41.53,41.54,41.52,41.54,47008.0,34.1592,34.1674,34.1509,34.1674,47008.0
2019-03-19 14:20:00,41.54,41.54,41.53,41.53,115482.0,34.1674,34.1674,34.1592,34.1592,115482.0
2019-03-19 14:25:00,41.52,41.54,41.52,41.54,45253.0,34.1509,34.1674,34.1509,34.1674,45253.0
2019-03-19 14:30:00,41.54,41.54,41.53,41.54,25555.0,34.1674,34.1674,34.1592,34.1674,25555.0
2019-03-19 14:35:00,41.54,41.55,41.53,41.55,47677.0,34.1674,34.1756,34.1592,34.1756,47677.0
2019-03-19 14:40:00,41.54,41.56,41.54,41.56,49860.0,34.1674,34.1838,34.1674,34.1838,49860.0
2019-03-19 14:45:00,41.56,41.57,41.55,41.55,44914.0,34.1838,34.1921,34.1756,34.1756,44914.0
2019-03-19 14:50:00,41.55,41.56,41.53,41.54,67178.0,34.1756,34.1838,34.1592,34.1674,67178.0
2019-03-19 14:55:00,41.55,41.55,41.52,41.52,94854.0,34.1756,34.1756,34.1509,34.1509,94854.0
2019-03-19 15:00:00,41.52,41.53,41.5,41.51,95658.0,34.1509,34.1592,34.1345,34.1427,95658.0
2019-03-19 15:05:00,41.51,41.53,41.51,41.52,50205.0,34.1427,34.1592,34.1427,34.1509,50205.0
2019-03-19 15:10:00,41.52,41.52,41.49,41.49,96618.0,34.1509,34.1509,34.1263,34.1263,96618.0
2019-03-19 15:15:00,41.5,41.51,41.48,41.49,68097.0,34.1345,34.1427,34.118,34.1263,68097.0
2019-03-19 15:20:00,41.49,41.49,41.47,41.48,71090.0,34.1263,34.1263,34.1098,34.118,71090.0
2019-03-19 15:25:00,41.47,41.49,41.46,41.48,65337.0,34.1098,34.1263,34.1016,34.118,65337.0
2019-03-19 15:30:00,41.47,41.49,41.45,41.47,104256.0,34.1098,34.1263,34.0934,34.1098,104256.0
2019-03-19 15:35:00,41.47,41.47,41.45,41.46,73507.0,34.1098,34.1098,34.0934,34.1016,73507.0
2019-03-19 15:40:00,41.46,41.46,41.43,41.44,166396.0,34.1016,34.1016,34.0769,34.0851,166396.0
2019-03-19 15:45:00,41.44,41.47,41.43,41.47,72390.0,34.0851,34.1098,34.0769,34.1098,72390.0
2019-03-19 15:50:00,41.47,41.48,41.46,41.47,115143.0,34.1098,34.118,34.1016,34.1098,115143.0
2019-03-19 15:55:00,41.47,41.53,41.46,41.53,337061.0,34.1098,34.1592,34.1016,34.1592,337061.0
2019-03-20 09:30:00,41.39,41.44,41.33,41.34,138912.0,34.044,34.0851,33.9947,34.0029,138912.0
2019-03-20 09:35:00,41.34,41.35,41.32,41.32,97262.0,34.0029,34.0111,33.9864,33.9864,97262.0
2019-03-20 09:40:00,41.33,41.34,41.31,41.34,62129.0,33.9947,34.0029,33.9782,34.0029,62129.0
2019-03-20 09:45:00,41.33,41.34,41.32,41.34,26551.0,33.9947,34.0029,33.9864,34.0029,26551.0
2019-03-20 09:50:00,41.34,41.35,41.32,41.33,61829.0,34.0029,34.0111,33.9864,33.9947,61829.0
2019-03-20 09:55:00,41.32,41.34,41.31,41.31,99369.0,33.9864,34.0029,33.9782,33.9782,99369.0
2019-03-20 10:00:00,41.32,41.34,41.31,41.32,118381.0,33.9864,34.0029,33.9782,33.9864,118381.0
2019-03-20 10:05:00,41.32,41.35,41.31,41.34,123705.0,33.9864,34.0111,33.9782,34.0029,123705.0
2019-03-20 10:10:00,41.34,41.34,41.29,41.31,201534.0,34.0029,34.0029,33.9618,33.9782,201534.0
2019-03-20 10:15:00,41.3,41.31,41.29,41.31,117128.0,33.97,33.9782,33.9618,33.9782,117128.0
2019-03-20 10:20:00,41.3,41.31,41.28,41.3,60874.0,33.97,33.9782,33.9535,33.97,60874.0
2019-03-20 10:25:00,41.3,41.33,41.29,41.32,33065.0,33.97,33.9947,33.9618,33.9864,33065.0
2019-03-20 10:30:00,41.32,41.35,41.32,41.33,71020.0,33.9864,34.0111,33.9864,33.9947,71020.0
2019-03-20 10:35:00,41.32,41.34,41.31,41.32,92610.0,33.9864,34.0029,33.9782,33.9864,92610.0
2019-03-20 10:40:00,41.31,41.33,41.3,41.32,68127.0,33.9782,33.9947,33.97,33.9864,68127.0
2019-03-20 10:45:00,41.31,41.34,41.31,41.33,54849.0,33.9782,34.0029,33.9782,33.9947,54849.0
2019-03-20 10:50:00,41.34,41.36,41.33,41.35,67813.0,34.0029,34.0193,33.9947,34.0111,67813.0
2019-03-20 10:55:00,41.34,41.36,41.33,41.34,41419.0,34.0029,34.0193,33.9947,34.0029,41419.0
2019-03-20 11:00:00,41.35,41.38,41.34,41.36,124310.0,34.0111,34.0358,34.0029,34.0193,124310.0
2019-03-20 11:05:00,41.36,41.38,41.36,41.38,94180.0,34.0193,34.0358,34.0193,34.0358,94180.0
2019-03-20 11:10:00,41.38,41.38,41.36,41.36,64247.0,34.0358,34.0358,34.0193,34.0193,64247.0
2019-03-20 11:15:00,41.36,41.38,41.35,41.37,40671.0,34.0193,34.0358,34.0111,34.0276,40671.0
2019-03-20 11:20:00,41.37,41.38,41.35,41.36,122842.0,34.0276,34.0358,34.0111,34.0193,122842.0
2019-03-20 11:25:00,41.36,41.37,41.35,41.36,56888.0,34.0193,34.0276,34.0111,34.0193,56888.0
2019-03-20 11:30:00,41.36,41.37,41.34,41.35,57088.0,34.0193,34.0276,34.0029,34.0111,57088.0
2019-03-20 11:35:00,41.36,41.36,41.34,41.34,101028.0,34.0193,34.0193,34.0029,34.0029,101028.0
2019-03-20 11:40:00,41.35,41.35,41.31,41.32,192571.0,34.0111,34.0111,33.9782,33.9864,192571.0
2019-03-20 11:45:00,41.31,41.33,41.29,41.3,91142.0,33.9782,33.9947,33.9618,33.97,91142.0
2019-03-20 11:50:00,41.31,41.31,41.28,41.29,42960.0,33.9782,33.9782,33.9535,33.9618,42960.0
2019-03-20 11:55:00,41.3,41.3,41.27,41.28,56756.0,33.97,33.97,33.9453,33.9535,56756.0
2019-03-20 12:00:00,41.28,41.31,41.28,41.3,54371.0,33.9535,33.9782,33.9535,33.97,54371.0
2019-03-20 12:05:00,41.31,41.33,41.3,41.32,40659.0,33.9782,33.9947,33.97,33.9864,40659.0
2019-03-20 12:10:00,41.32,41.33,41.31,41.32,53687.0,33.9864,33.9947,33.9782,33.9864,53687.0
2019-03-20 12:15:00,41.32,41.33,41.31,41.32,25259.0,33.9864,33.9947,33.9782,33.9864,25259.0
2019-03-20 12:20:00,41.33,41.33,41.31,41.32,34583.0,33.9947,33.9947,33.9782,33.9864,34583.0
2019-03-20 12:25:00,41.32,41.32,41.3,41.31,85103.0,33.9864,33.9864,33.97,33.9782,85103.0
2019-03-20 12:30:00,41.31,41.32,41.21,41.25,277905.0,33.9782,33.9864,33.896,33.9289,277905.0
2019-03-20 12:35:00,41.25,41.26,41.23,41.26,80121.0,33.9289,33.9371,33.9124,33.9371,80121.0
2019-03-20 12:40:00,41.25,41.27,41.25,41.26,39345.0,33.9289,33.9453,33.9289,33.9371,39345.0
2019-03-20 12:45:00,41.26,41.29,41.24,41.28,111340.0,33.9371,33.9618,33.9206,33.9535,111340.0
2019-03-20 12:50:00,41.28,41.3,41.27,41.28,50371.0,33.9535,33.97,33.9453,33.9535,50371.0
2019-03-20 12:55:00,41.27,41.29,41.27,41.28,42639.0,33.9453,33.9618,33.9453,33.9535,42639.0
2019-03-20 13:00:00,41.28,41.29,41.27,41.29,48119.0,33.9535,33.9618,33.9453,33.9618,48119.0
2019-03-20 13:05:00,41.29,41.3,41.28,41.29,51198.0,33.9618,33.97,33.9535,33.9618,51198.0
2019-03-20 13:10:00,41.29,41.31,41.28,41.3,36048.0,33.9618,33.9782,33.9535,33.97,36048.0
2019-03-20 13:15:00,41.3,41.3,41.28,41.29,33266.0,33.97,33.97,33.9535,33.9618,33266.0
2019-03-20 13:20:00,41.29,41.3,41.28,41.3,47113.0,33.9618,33.97,33.9535,33.97,47113.0
2019-03-20 13:25:00,41.3,41.3,41.28,41.29,17580.0,33.97,33.97,33.9535,33.9618,17580.0
2019-03-20 13:30:00,41.29,41.31,41.28,41.3,44085.0,33.9618,33.9782,33.9535,33.97,44085.0
2019-03-20 13:35:00,41.29,41.31,41.29,41.3,14296.0,33.9618,33.9782,33.9618,33.97,14296.0
2019-03-20 13:40:00,41.3,41.31,41.29,41.3,24032.0,33.97,33.9782,33.9618,33.97,24032.0
2019-03-20 13:45:00,41.3,41.31,41.29,41.29,76526.0,33.97,33.9782,33.9618,33.9618,76526.0
2019-03-20 13:50:00,41.3,41.31,41.28,41.31,346539.0,33.97,33.9782,33.9535,33.9782,346539.0
2019-03-20 13:55:00,41.31,41.34,41.3,41.33,127548.0,33.9782,34.0029,33.97,33.9947,127548.0
2019-03-20 14:00:00,41.34,41.57,41.34,41.57,474098.0,34.0029,34.1921,34.0029,34.1921,474098.0
2019-03-20 14:05:00,41.57,41.6,41.5,41.54,184255.0,34.1921,34.2167,34.1345,34.1674,184255.0
2019-03-20 14:10:00,41.54,41.61,41.54,41.61,123590.0,34.1674,34.225,34.1674,34.225,123590.0
2019-03-20 14:15:00,41.61,41.61,41.55,41.57,121137.0,34.225,34.225,34.1756,34.1921,121137.0
2019-03-20 14:20:00,41.57,41.61,41.56,41.6,162432.0,34.1921,34.225,34.1838,34.2167,162432.0
2019-03-20 14:25:00,41.6,41.65,41.6,41.65,96379.0,34.2167,34.2579,34.2167,34.2579,96379.0
2019-03-20 14:30:00,41.65,41.69,41.61,41.67,154717.0,34.2579,34.2908,34.225,34.2743,154717.0
2019-03-20 14:35:00,41.67,41.71,41.66,41.69,97783.0,34.2743,34.3072,34.2661,34.2908,97783.0
2019-03-20 14:40:00,41.7,41.7,41.65,41.66,102998.0,34.299,34.299,34.2579,34.2661,102998.0
2019-03-20 14:45:00,41.66,41.71,41.65,41.7,86604.0,34.2661,34.3072,34.2579,34.299,86604.0
2019-03-20 14:50:00,41.71,41.73,41.65,41.65,80954.0,34.3072,34.3237,34.2579,34.2579,80954.0
2019-03-20 14:55:00,41.66,41.7,41.65,41.7,88101.0,34.2661,34.299,34.2579,34.299,88101.0
2019-03-20 15:00:00,41.7,41.71,41.65,41.65,203697.0,34.299,34.3072,34.2579,34.2579,203697.0
2019-03-20 15:05:00,41.66,41.67,41.64,41.66,119106.0,34.2661,34.2743,34.2496,34.2661,119106.0
2019-03-20 15:10:00,41.66,41.68,41.61,41.65,135983.0,34.2661,34.2825,34.225,34.2579,135983.0
2019-03-20 15:15:00,41.65,41.66,41.63,41.64,121923.0,34.2579,34.2661,34.2414,34.2496,121923.0
2019-03-20 15:20:00,41.64,41.64,41.59,41.6,58777.0,34.2496,34.2496,34.2085,34.2167,58777.0
2019-03-20 15:25:00,41.59,41.61,41.57,41.58,64214.0,34.2085,34.225,34.1921,34.2003,64214.0
2019-03-20 15:30:00,41.58,41.58,41.49,41.51,216689.0,34.2003,34.2003,34.1263,34.1427,216689.0
2019-03-20 15:35:00,41.51,41.54,41.5,41.51,161015.0,34.1427,34.1674,34.1345,34.1427,161015.0
2019-03-20 15:40:00,41.51,41.53,41.49,41.52,232105.0,34.1427,34.1592,34.1263,34.1509,232105.0
2019-03-20 15:45:00,41.52,41.57,41.52,41.54,143598.0,34.1509,34.1921,34.1509,34.1674,143598.0
2019-03-20 15:50:00,41.54,41.55,41.49,41.51,246262.0,34.1674,34.1756,34.1263,34.1427,246262.0
2019-03-20 15:55:00,41.5,41.53,41.48,41.52,239163.0,34.1345,34.1592,34.118,34.1509,239163.0
2019-03-21 09:30:00,41.27,41.33,41.27,41.32,181625.0,33.9453,33.9947,33.9453,33.9864,181625.0
2019-03-21 09:35:00,41.32,41.37,41.32,41.35,343187.0,33.9864,34.0276,33.9864,34.0111,343187.0
2019-03-21 09:40:00,41.35,41.37,41.34,41.36,4303151.0,34.0111,34.0276,34.0029,34.0193,4303151.0
2019-03-21 09:45:00,41.36,41.38,41.35,41.37,178572.0,34.0193,34.0358,34.0111,34.0276,178572.0
2019-03-21 09:50:00,41.37,41.39,41.36,41.38,89372.0,34.0276,34.044,34.0193,34.0358,89372.0
2019-03-21 09:55:00,41.37,41.41,41.37,41.39,211529.0,34.0276,34.0605,34.0276,34.044,211529.0
2019-03-21 10:00:00,41.39,41.4,41.37,41.39,176777.0,34.044,34.0522,34.0276,34.044,176777.0
2019-03-21 10:05:00,41.4,41.41,41.39,41.39,160573.0,34.0522,34.0605,34.044,34.044,160573.0
2019-03-21 10:10:00,41.39,41.41,41.39,41.4,95514.0,34.044,34.0605,34.044,34.0522,95514.0
2019-03-21 10:15:00,41.39,41.4,41.35,41.36,118129.0,34.044,34.0522,34.0111,34.0193,118129.0
2019-03-21 10:20:00,41.36,41.36,41.33,41.36,83083.0,34.0193,34.0193,33.9947,34.0193,83083.0
2019-03-21 10:25:00,41.35,41.39,41.35,41.39,79770.0,34.0111,34.044,34.0111,34.044,79770.0
2019-03-21 10:30:00,41.39,41.39,41.36,41.38,193416.0,34.044,34.044,34.0193,34.0358,193416.0
2019-03-21 10:35:00,41.38,41.4,41.37,41.4,179373.0,34.0358,34.0522,34.0276,34.0522,179373.0
2019-03-21 10:40:00,41.4,41.41,41.37,41.38,95203.0,34.0522,34.0605,34.0276,34.0358,95203.0
2019-03-21 10:45:00,41.38,41.39,41.34,41.36,47879.0,34.0358,34.044,34.0029,34.0193,47879.0
2019-03-21 10:50:00,41.36,41.4,41.35,41.4,76756.0,34.0193,34.0522,34.0111,34.0522,76756.0
2019-03-21 10:55:00,41.39,41.41,41.37,41.4,111272.0,34.044,34.0605,34.0276,34.0522,111272.0
2019-03-21 11:00:00,41.4,41.45,41.4,41.44,149069.0,34.0522,34.0934,34.0522,34.0851,149069.0
2019-03-21 11:05:00,41.45,41.45,41.42,41.42,62707.0,34.0934,34.0934,34.0687,34.0687,62707.0
2019-03-21 11:10:00,41.42,41.43,41.39,41.4,101779.0,34.0687,34.0769,34.044,34.0522,101779.0
2019-03-21 11:15:00,41.4,41.42,41.39,41.4,42033.0,34.0522,34.0687,34.044,34.0522,42033.0
2019-03-21 11:20:00,41.39,41.41,41.37,41.41,63904.0,34.044,34.0605,34.0276,34.0605,63904.0
2019-03-21 11:25:00,41.41,41.42,41.39,41.4,111519.0,34.0605,34.0687,34.044,34.0522,111519.0
2019-03-21 11:30:00,41.4,41.43,41.37,41.37,90477.0,34.0522,34.0769,34.0276,34.0276,90477.0
2019-03-21 11:35:00,41.38,41.39,41.35,41.36,91656.0,34.0358,34.044,34.0111,34.0193,91656.0
2019-03-21 11:40:00,41.36,41.42,41.35,41.41,154862.0,34.0193,34.0687,34.0111,34.0605,154862.0
2019-03-21 11:45:00,41.41,41.44,41.4,41.44,76633.0,34.0605,34.0851,34.0522,34.0851,76633.0
2019-03-21 11:50:00,41.43,41.45,41.42,41.45,230515.0,34.0769,34.0934,34.0687,34.0934,230515.0
2019-03-21 11:55:00,41.45,41.47,41.43,41.46,305800.0,34.0934,34.1098,34.0769,34.1016,305800.0
2019-03-21 12:00:00,41.45,41.46,41.41,41.41,53316.0,34.0934,34.1016,34.0605,34.0605,53316.0
2019-03-21 12:05:00,41.41,41.43,41.41,41.41,62371.0,34.0605,34.0769,34.0605,34.0605,62371.0
2019-03-21 12:10:00,41.42,41.43,41.4,41.41,75339.0,34.0687,34.0769,34.0522,34.0605,75339.0
2019-03-21 12:15:00,41.41,41.42,41.37,41.38,72522.0,34.0605,34.0687,34.0276,34.0358,72522.0
2019-03-21 12:20:00,41.37,41.37,41.34,41.34,109120.0,34.0276,34.0276,34.0029,34.0029,109120.0
2019-03-21 12:25:00,41.34,41.34,41.31,41.32,50924.0,34.0029,34.0029,33.9782,33.9864,50924.0
2019-03-21 12:30:00,41.32,41.35,41.31,41.32,59101.0,33.9864,34.0111,33.9782,33.9864,59101.0
2019-03-21 12:35:00,41.31,41.32,41.29,41.31,33482.0,33.9782,33.9864,33.9618,33.9782,33482.0
2019-03-21 12:40:00,41.31,41.34,41.3,41.33,26627.0,33.9782,34.0029,33.97,33.9947,26627.0
2019-03-21 12:45:00,41.33,41.34,41.32,41.33,31058.0,33.9947,34.0029,33.9864,33.9947,31058.0
2019-03-21 12:50:00,41.34,41.35,41.33,41.34,37104.0,34.0029,34.0111,33.9947,34.0029,37104.0
2019-03-21 12:55:00,41.35,41.36,41.34,41.35,45551.0,34.0111,34.0193,34.0029,34.0111,45551.0
2019-03-21 13:00:00,41.35,41.38,41.34,41.37,58429.0,34.0111,34.0358,34.0029,34.0276,58429.0
2019-03-21 13:05:00,41.38,41.39,41.36,41.36,54656.0,34.0358,34.044,34.0193,34.0193,54656.0
2019-03-21 13:10:00,41.37,41.37,41.36,41.36,57707.0,34.0276,34.0276,34.0193,34.0193,57707.0
2019-03-21 13:15:00,41.36,41.37,41.34,41.35,47773.0,34.0193,34.0276,34.0029,34.0111,47773.0
2019-03-21 13:20:00,41.34,41.37,41.33,41.37,34008.0,34.0029,34.0276,33.9947,34.0276,34008.0
2019-03-21 13:25:00,41.36,41.39,41.35,41.39,264661.0,34.0193,34.044,34.0111,34.044,264661.0
2019-03-21 13:30:00,41.38,41.4,41.38,41.39,68683.0,34.0358,34.0522,34.0358,34.044,68683.0
2019-03-21 13:35:00,41.39,41.39,41.37,41.37,82552.0,34.044,34.044,34.0276,34.0276,82552.0
2019-03-21 13:40:00,41.38,41.39,41.37,41.38,81791.0,34.0358,34.044,34.0276,34.0358,81791.0
2019-03-21 13:45:00,41.38,41.39,41.37,41.38,146563.0,34.0358,34.044,34.0276,34.0358,146563.0
2019-03-21 13:50:00,41.39,41.41,41.37,41.4,134030.0,34.044,34.0605,34.0276,34.0522,134030.0
2019-03-21 13:55:00,41.4,41.41,41.38,41.41,112809.0,34.0522,34.0605,34.0358,34.0605,112809.0
2019-03-21 14:00:00,41.41,41.43,41.4,41.41,124873.0,34.0605,34.0769,34.0522,34.0605,124873.0
2019-03-21 14:05:00,41.42,41.43,41.41,41.43,77270.0,34.0687,34.0769,34.0605,34.0769,77270.0
2019-03-21 14:10:00,41.43,41.45,41.42,41.43,69825.0,34.0769,34.0934,34.0687,34.0769,69825.0
2019-03-21 14:15:00,41.43,41.44,41.42,41.44,401248.0,34.0769,34.0851,34.0687,34.0851,401248.0
2019-03-21 14:20:00,41.44,41.47,41.44,41.47,54622.0,34.0851,34.1098,34.0851,34.1098,54622.0
2019-03-21 14:25:00,41.47,41.49,41.46,41.48,48559.0,34.1098,34.1263,34.1016,34.118,48559.0
2019-03-21 14:30:00,41.49,41.5,41.48,41.48,128790.0,34.1263,34.1345,34.118,34.118,128790.0
2019-03-21 14:35:00,41.49,41.5,41.47,41.49,165773.0,34.1263,34.1345,34.1098,34.1263,165773.0
2019-03-21 14:40:00,41.49,41.5,41.48,41.5,25513.0,34.1263,34.1345,34.118,34.1345,25513.0
2019-03-21 14:45:00,41.49,41.52,41.49,41.52,57494.0,34.1263,34.1509,34.1263,34.1509,57494.0
2019-03-21 14:50:00,41.52,41.52,41.49,41.49,49981.0,34.1509,34.1509,34.1263,34.1263,49981.0
2019-03-21 14:55:00,41.49,41.5,41.47,41.47,75674.0,34.1263,34.1345,34.1098,34.1098,75674.0
2019-03-21 15:00:00,41.48,41.49,41.46,41.48,84257.0,34.118,34.1263,34.1016,34.118,84257.0
2019-03-21 15:05:00,41.48,41.52,41.48,41.5,86223.0,34.118,34.1509,34.118,34.1345,86223.0
2019-03-21 15:10:00,41.49,41.5,41.46,41.46,58575.0,34.1263,34.1345,34.1016,34.1016,58575.0
2019-03-21 15:15:00,41.47,41.48,41.45,41.48,89677.0,34.1098,34.118,34.0934,34.118,89677.0
2019-03-21 15:20:00,41.47,41.48,41.46,41.48,44231.0,34.1098,34.118,34.1016,34.118,44231.0
2019-03-21 15:25:00,41.48,41.49,41.46,41.46,99811.0,34.118,34.1263,34.1016,34.1016,99811.0
2019-03-21 15:30:00,41.46,41.48,41.46,41.46,202979.0,34.1016,34.118,34.1016,34.1016,202979.0
2019-03-21 15:35:00,41.46,41.49,41.46,41.48,169500.0,34.1016,34.1263,34.1016,34.118,169500.0
2019-03-21 15:40:00,41.48,41.51,41.48,41.51,108271.0,34.118,34.1427,34.118,34.1427,108271.0
2019-03-21 15:45:00,41.51,41.52,41.49,41.5,69989.0,34.1427,34.1509,34.1263,34.1345,69989.0
2019-03-21 15:50:00,41.51,41.52,41.5,41.51,89558.0,34.1427,34.1509,34.1345,34.1427,89558.0
2019-03-21 15:55:00,41.51,41.53,41.49,41.53,343546.0,34.1427,34.1592,34.1263,34.1592,343546.0
2019-03-22 09:30:00,41.05,41.12,41.03,41.1,430588.0,33.7644,33.8219,33.7479,33.8055,430588.0
2019-03-22 09:35:00,41.1,41.1,41.07,41.09,245857.0,33.8055,33.8055,33.7808,33.7973,245857.0
2019-03-22 09:40:00,41.1,41.12,41.08,41.09,104319.0,33.8055,33.8219,33.789,33.7973,104319.0
2019-03-22 09:45:00,41.08,41.09,41.02,41.04,204440.0,33.789,33.7973,33.7397,33.7561,204440.0
2019-03-22 09:50:00,41.03,41.06,40.99,40.99,150613.0,33.7479,33.7726,33.715,33.715,150613.0
2019-03-22 09:55:00,40.99,41.0,40.96,40.96,121479.0,33.715,33.7232,33.6903,33.6903,121479.0
2019-03-22 10:00:00,40.96,41.0,40.95,40.96,190595.0,33.6903,33.7232,33.6821,33.6903,190595.0
2019-03-22 10:05:00,40.96,41.0,40.96,40.98,1868572.0,33.6903,33.7232,33.6903,33.7068,1868572.0
2019-03-22 10:10:00,40.99,41.01,40.98,40.98,1234676.0,33.715,33.7315,33.7068,33.7068,1234676.0
2019-03-22 10:15:00,40.98,41.06,40.97,41.05,268933.0,33.7068,33.7726,33.6986,33.7644,268933.0
2019-03-22 10:20:00,41.05,41.06,41.01,41.02,120085.0,33.7644,33.7726,33.7315,33.7397,120085.0
2019-03-22 10:25:00,41.02,41.02,40.96,40.96,163428.0,33.7397,33.7397,33.6903,33.6903,163428.0
2019-03-22 10:30:00,40.96,41.0,40.95,40.97,125187.0,33.6903,33.7232,33.6821,33.6986,125187.0
2019-03-22 10:35:00,40.97,41.01,40.96,40.99,70368.0,33.6986,33.7315,33.6903,33.715,70368.0
2019-03-22 10:40:00,41.0,41.0,40.93,40.95,90259.0,33.7232,33.7232,33.6657,33.6821,90259.0
2019-03-22 10:45:00,40.95,40.96,40.89,40.9,161976.0,33.6821,33.6903,33.6328,33.641,161976.0
2019-03-22 10:50:00,40.89,40.9,40.87,40.89,171164.0,33.6328,33.641,33.6163,33.6328,171164.0
2019-03-22 10:55:00,40.89,40.91,40.85,40.86,114707.0,33.6328,33.6492,33.5999,33.6081,114707.0
2019-03-22 11:00:00,40.86,40.86,40.82,40.84,203379.0,33.6081,33.6081,33.5752,33.5916,203379.0
2019-03-22 11:05:00,40.83,40.86,40.82,40.83,67671.0,33.5834,33.6081,33.5752,33.5834,67671.0
2019-03-22 11:10:00,40.83,40.87,40.81,40.86,174173.0,33.5834,33.6163,33.567,33.6081,174173.0
2019-03-22 11:15:00,40.86,40.9,40.83,40.89,957178.0,33.6081,33.641,33.5834,33.6328,957178.0
2019-03-22 11:20:00,40.89,40.89,40.86,40.86,116372.0,33.6328,33.6328,33.6081,33.6081,116372.0
2019-03-22 11:25:00,40.86,40.9,40.85,40.85,122973.0,33.6081,33.641,33.5999,33.5999,122973.0
2019-03-22 11:30:00,40.85,40.87,40.83,40.84,201513.0,33.5999,33.6163,33.5834,33.5916,201513.0
2019-03-22 11:35:00,40.84,40.85,40.82,40.82,100063.0,33.5916,33.5999,33.5752,33.5752,100063.0
2019-03-22 11:40:00,40.82,40.83,40.8,40.8,66151.0,33.5752,33.5834,33.5587,33.5587,66151.0
2019-03-22 11:45:00,40.8,40.81,40.78,40.8,107047.0,33.5587,33.567,33.5423,33.5587,107047.0
2019-03-22 11:50:00,40.8,40.8,40.76,40.77,79229.0,33.5587,33.5587,33.5258,33.5341,79229.0
2019-03-22 11:55:00,40.77,40.81,40.76,40.76,135123.0,33.5341,33.567,33.5258,33.5258,135123.0
2019-03-22 12:00:00,40.77,40.81,40.76,40.81,82511.0,33.5341,33.567,33.5258,33.567,82511.0
2019-03-22 12:05:00,40.8,40.83,40.8,40.81,67238.0,33.5587,33.5834,33.5587,33.567,67238.0
2019-03-22 12:10:00,40.8,40.81,40.77,40.78,141061.0,33.5587,33.567,33.5341,33.5423,141061.0
2019-03-22 12:15:00,40.77,40.83,40.77,40.8,149200.0,33.5341,33.5834,33.5341,33.5587,149200.0
2019-03-22 12:20:00,40.8,40.84,40.78,40.79,204419.0,33.5587,33.5916,33.5423,33.5505,204419.0
2019-03-22 12:25:00,40.8,40.8,40.77,40.8,84776.0,33.5587,33.5587,33.5341,33.5587,84776.0
2019-03-22 12:30:00,40.79,40.83,40.78,40.82,171448.0,33.5505,33.5834,33.5423,33.5752,171448.0
2019-03-22 12:35:00,40.82,40.82,40.77,40.79,64642.0,33.5752,33.5752,33.5341,33.5505,64642.0
2019-03-22 12:40:00,40.78,40.78,40.72,40.72,73271.0,33.5423,33.5423,33.4929,33.4929,73271.0
2019-03-22 12:45:00,40.72,40.74,40.71,40.72,76341.0,33.4929,33.5094,33.4847,33.4929,76341.0
2019-03-22 12:50:00,40.72,40.79,40.72,40.79,71798.0,33.4929,33.5505,33.4929,33.5505,71798.0
2019-03-22 12:55:00,40.79,40.79,40.75,40.77,81935.0,33.5505,33.5505,33.5176,33.5341,81935.0
2019-03-22 13:00:00,40.77,40.82,40.77,40.8,133139.0,33.5341,33.5752,33.5341,33.5587,133139.0
2019-03-22 13:05:00,40.81,40.83,40.8,40.83,76505.0,33.567,33.5834,33.5587,33.5834,76505.0
2019-03-22 13:10:00,40.82,40.83,40.78,40.78,93634.0,33.5752,33.5834,33.5423,33.5423,93634.0
2019-03-22 13:15:00,40.79,40.8,40.77,40.78,133041.0,33.5505,33.5587,33.5341,33.5423,133041.0
2019-03-22 13:20:00,40.78,40.79,40.76,40.78,108645.0,33.5423,33.5505,33.5258,33.5423,108645.0
2019-03-22 13:25:00,40.77,40.78,40.75,40.76,66662.0,33.5341,33.5423,33.5176,33.5258,66662.0
2019-03-22 13:30:00,40.77,40.83,40.76,40.79,77295.0,33.5341,33.5834,33.5258,33.5505,77295.0
2019-03-22 13:35:00,40.8,40.81,40.78,40.79,116194.0,33.5587,33.567,33.5423,33.5505,116194.0
2019-03-22 13:40:00,40.8,40.83,40.79,40.82,68723.0,33.5587,33.5834,33.5505,33.5752,68723.0
2019-03-22 13:45:00,40.82,40.83,40.8,40.81,125706.0,33.5752,33.5834,33.5587,33.567,125706.0
2019-03-22 13:50:00,40.81,40.81,40.78,40.8,63675.0,33.567,33.567,33.5423,33.5587,63675.0
2019-03-22 13:55:00,40.79,40.8,40.77,40.79,128394.0,33.5505,33.5587,33.5341,33.5505,128394.0
2019-03-22 14:00:00,40.78,40.82,40.78,40.81,152870.0,33.5423,33.5752,33.5423,33.567,152870.0
2019-03-22 14:05:00,40.81,40.82,40.8,40.81,40108.0,33.567,33.5752,33.5587,33.567,40108.0
2019-03-22 14:10:00,40.81,40.84,40.81,40.84,138038.0,33.567,33.5916,33.567,33.5916,138038.0
2019-03-22 14:15:00,40.83,40.88,40.83,40.86,70949.0,33.5834,33.6245,33.5834,33.6081,70949.0
2019-03-22 14:20:00,40.86,40.88,40.85,40.87,85171.0,33.6081,33.6245,33.5999,33.6163,85171.0
2019-03-22 14:25:00,40.87,40.88,40.85,40.87,55649.0,33.6163,33.6245,33.5999,33.6163,55649.0
2019-03-22 14:30:00,40.87,40.88,40.84,40.85,67753.0,33.6163,33.6245,33.5916,33.5999,67753.0
2019-03-22 14:35:00,40.84,40.88,40.83,40.87,111658.0,33.5916,33.6245,33.5834,33.6163,111658.0
2019-03-22 14:40:00,40.87,40.89,40.86,40.88,53842.0,33.6163,33.6328,33.6081,33.6245,53842.0
2019-03-22 14:45:00,40.88,40.9,40.87,40.9,78624.0,33.6245,33.641,33.6163,33.641,78624.0
2019-03-22 14:50:00,40.89,40.91,40.89,40.9,168698.0,33.6328,33.6492,33.6328,33.641,168698.0
2019-03-22 14:55:00,40.9,40.9,40.89,40.89,36564.0,33.641,33.641,33.6328,33.6328,36564.0
2019-03-22 15:00:00,40.89,40.92,40.87,40.88,175194.0,33.6328,33.6574,33.6163,33.6245,175194.0
2019-03-22 15:05:00,40.87,40.89,40.87,40.87,94214.0,33.6163,33.6328,33.6163,33.6163,94214.0
2019-03-22 15:10:00,40.88,40.88,40.84,40.84,178212.0,33.6245,33.6245,33.5916,33.5916,178212.0
2019-03-22 15:15:00,40.85,40.86,40.83,40.83,121472.0,33.5999,33.6081,33.5834,33.5834,121472.0
2019-03-22 15:20:00,40.83,40.86,40.83,40.86,72928.0,33.5834,33.6081,33.5834,33.6081,72928.0
2019-03-22 15:25:00,40.86,40.87,40.81,40.81,66737.0,33.6081,33.6163,33.567,33.567,66737.0
2019-03-22 15:30:00,40.81,40.82,40.77,40.78,133101.0,33.567,33.5752,33.5341,33.5423,133101.0
2019-03-22 15:35:00,40.77,40.79,40.77,40.78,128013.0,33.5341,33.5505,33.5341,33.5423,128013.0
2019-03-22 15:40:00,40.77,40.78,40.74,40.75,100987.0,33.5341,33.5423,33.5094,33.5176,100987.0
2019-03-22 15:45:00,40.75,40.78,40.74,40.77,139285.0,33.5176,33.5423,33.5094,33.5341,139285.0
2019-03-22 15:50:00,40.77,40.78,40.74,40.75,110429.0,33.5341,33.5423,33.5094,33.5176,110429.0
2019-03-22 15:55:00,40.75,40.75,40.71,40.73,532173.0,33.5176,33.5176,33.4847,33.5012,532173.0
2019-03-25 09:30:00,40.66,40.7,40.63,40.7,198720.0,33.4436,33.4765,33.4189,33.4765,198720.0
2019-03-25 09:35:00,40.71,40.77,40.7,40.76,71394.0,33.4847,33.5341,33.4765,33.5258,71394.0
2019-03-25 09:40:00,40.75,40.75,40.67,40.67,67095.0,33.5176,33.5176,33.4518,33.4518,67095.0
2019-03-25 09:45:00,40.66,40.67,40.61,40.62,135061.0,33.4436,33.4518,33.4025,33.4107,135061.0
2019-03-25 09:50:00,40.62,40.66,40.62,40.63,95765.0,33.4107,33.4436,33.4107,33.4189,95765.0
2019-03-25 09:55:00,40.63,40.65,40.59,40.61,320701.0,33.4189,33.4354,33.386,33.4025,320701.0
2019-03-25 10:00:00,40.61,40.65,40.58,40.6,372045.0,33.4025,33.4354,33.3778,33.3942,372045.0
2019-03-25 10:05:00,40.6,40.64,40.6,40.61,418630.0,33.3942,33.4271,33.3942,33.4025,418630.0
2019-03-25 10:10:00,40.61,40.62,40.58,40.58,191494.0,33.4025,33.4107,33.3778,33.3778,191494.0
2019-03-25 10:15:00,40.59,40.62,40.58,40.58,232539.0,33.386,33.4107,33.3778,33.3778,232539.0
2019-03-25 10:20:00,40.58,40.6,40.58,40.6,194518.0,33.3778,33.3942,33.3778,33.3942,194518.0
2019-03-25 10:25:00,40.6,40.65,40.6,40.63,106601.0,33.3942,33.4354,33.3942,33.4189,106601.0
2019-03-25 10:30:00,40.63,40.66,40.62,40.65,104519.0,33.4189,33.4436,33.4107,33.4354,104519.0
2019-03-25 10:35:00,40.65,40.67,40.63,40.63,140718.0,33.4354,33.4518,33.4189,33.4189,140718.0
2019-03-25 10:40:00,40.63,40.66,40.62,40.65,61184.0,33.4189,33.4436,33.4107,33.4354,61184.0
2019-03-25 10:45:00,40.64,40.68,40.63,40.68,147089.0,33.4271,33.46,33.4189,33.46,147089.0
2019-03-25 10:50:00,40.68,40.73,40.67,40.72,101843.0,33.46,33.5012,33.4518,33.4929,101843.0
2019-03-25 10:55:00,40.72,40.74,40.7,40.72,64487.0,33.4929,33.5094,33.4765,33.4929,64487.0
2019-03-25 11:00:00,40.71,40.72,40.68,40.7,83789.0,33.4847,33.4929,33.46,33.4765,83789.0
2019-03-25 11:05:00,40.7,40.74,40.7,40.72,84006.0,33.4765,33.5094,33.4765,33.4929,84006.0
2019-03-25 11:10:00,40.71,40.72,40.68,40.71,90704.0,33.4847,33.4929,33.46,33.4847,90704.0
2019-03-25 11:15:00,40.71,40.75,40.71,40.73,149934.0,33.4847,33.5176,33.4847,33.5012,149934.0
2019-03-25 11:20:00,40.74,40.77,40.73,40.76,109540.0,33.5094,33.5341,33.5012,33.5258,109540.0
2019-03-25 11:25:00,40.76,40.8,40.75,40.8,76123.0,33.5258,33.5587,33.5176,33.5587,76123.0
2019-03-25 11:30:00,40.79,40.8,40.75,40.76,186622.0,33.5505,33.5587,33.5176,33.5258,186622.0
2019-03-25 11:35:00,40.75,40.77,40.73,40.77,252357.0,33.5176,33.5341,33.5012,33.5341,252357.0
2019-03-25 11:40:00,40.77,40.78,40.72,40.74,105699.0,33.5341,33.5423,33.4929,33.5094,105699.0
2019-03-25 11:45:00,40.73,40.75,40.71,40.72,174782.0,33.5012,33.5176,33.4847,33.4929,174782.0
2019-03-25 11:50:00,40.72,40.75,40.71,40.73,115949.0,33.4929,33.5176,33.4847,33.5012,115949.0
2019-03-25 11:55:00,40.74,40.74,40.68,40.69,79241.0,33.5094,33.5094,33.46,33.4683,79241.0
2019-03-25 12:00:00,40.69,40.71,40.67,40.71,110774.0,33.4683,33.4847,33.4518,33.4847,110774.0
2019-03-25 12:05:00,40.7,40.72,40.69,40.7,163510.0,33.4765,33.4929,33.4683,33.4765,163510.0
2019-03-25 12:10:00,40.7,40.73,40.69,40.71,122004.0,33.4765,33.5012,33.4683,33.4847,122004.0
2019-03-25 12:15:00,40.71,40.72,40.69,40.71,166083.0,33.4847,33.4929,33.4683,33.4847,166083.0
2019-03-25 12:20:00,40.71,40.74,40.71,40.73,102835.0,33.4847,33.5094,33.4847,33.5012,102835.0
2019-03-25 12:25:00,40.73,40.74,40.71,40.73,89948.0,33.5012,33.5094,33.4847,33.5012,89948.0
2019-03-25 12:30:00,40.71,40.73,40.68,40.69,117538.0,33.4847,33.5012,33.46,33.4683,117538.0
2019-03-25 12:35:00,40.7,40.7,40.66,40.66,140153.0,33.4765,33.4765,33.4436,33.4436,140153.0
2019-03-25 12:40:00,40.67,40.68,40.65,40.66,49375.0,33.4518,33.46,33.4354,33.4436,49375.0
2019-03-25 12:45:00,40.66,40.67,40.64,40.66,84591.0,33.4436,33.4518,33.4271,33.4436,84591.0
2019-03-25 12:50:00,40.66,40.69,40.66,40.69,29404.0,33.4436,33.4683,33.4436,33.4683,29404.0
2019-03-25 12:55:00,40.68,40.71,40.68,40.71,84894.0,33.46,33.4847,33.46,33.4847,84894.0
2019-03-25 13:00:00,40.7,40.71,40.66,40.67,53520.0,33.4765,33.4847,33.4436,33.4518,53520.0
2019-03-25 13:05:00,40.67,40.7,40.66,40.69,44761.0,33.4518,33.4765,33.4436,33.4683,44761.0
2019-03-25 13:10:00,40.69,40.74,40.68,40.73,60046.0,33.4683,33.5094,33.46,33.5012,60046.0
2019-03-25 13:15:00,40.73,40.73,40.7,40.72,121361.0,33.5012,33.5012,33.4765,33.4929,121361.0
2019-03-25 13:20:00,40.72,40.73,40.69,40.71,49994.0,33.4929,33.5012,33.4683,33.4847,49994.0
2019-03-25 13:25:00,40.71,40.71,40.67,40.68,68842.0,33.4847,33.4847,33.4518,33.46,68842.0
2019-03-25 13:30:00,40.68,40.69,40.65,40.68,73066.0,33.46,33.4683,33.4354,33.46,73066.0
2019-03-25 13:35:00,40.68,40.7,40.67,40.7,95588.0,33.46,33.4765,33.4518,33.4765,95588.0
2019-03-25 13:40:00,40.69,40.7,40.67,40.67,162495.0,33.4683,33.4765,33.4518,33.4518,162495.0
2019-03-25 13:45:00,40.68,40.68,40.65,40.66,131153.0,33.46,33.46,33.4354,33.4436,131153.0
2019-03-25 13:50:00,40.67,40.68,40.65,40.66,48907.0,33.4518,33.46,33.4354,33.4436,48907.0
2019-03-25 13:55:00,40.65,40.67,40.65,40.66,30175.0,33.4354,33.4518,33.4354,33.4436,30175.0
2019-03-25 14:00:00,40.66,40.68,40.65,40.66,123195.0,33.4436,33.46,33.4354,33.4436,123195.0
2019-03-25 14:05:00,40.65,40.65,40.63,40.65,49100.0,33.4354,33.4354,33.4189,33.4354,49100.0
2019-03-25 14:10:00,40.64,40.67,40.64,40.65,327172.0,33.4271,33.4518,33.4271,33.4354,327172.0
2019-03-25 14:15:00,40.65,40.67,40.62,40.63,60686.0,33.4354,33.4518,33.4107,33.4189,60686.0
2019-03-25 14:20:00,40.64,40.64,40.61,40.62,58267.0,33.4271,33.4271,33.4025,33.4107,58267.0
2019-03-25 14:25:00,40.62,40.63,40.6,40.63,69586.0,33.4107,33.4189,33.3942,33.4189,69586.0
2019-03-25 14:30:00,40.63,40.66,40.63,40.65,116722.0,33.4189,33.4436,33.4189,33.4354,116722.0
2019-03-25 14:35:00,40.65,40.66,40.64,40.66,60998.0,33.4354,33.4436,33.4271,33.4436,60998.0
2019-03-25 14:40:00,40.65,40.68,40.64,40.67,88902.0,33.4354,33.46,33.4271,33.4518,88902.0
2019-03-25 14:45:00,40.68,40.68,40.66,40.66,46334.0,33.46,33.46,33.4436,33.4436,46334.0
2019-03-25 14:50:00,40.66,40.67,40.65,40.65,54492.0,33.4436,33.4518,33.4354,33.4354,54492.0
2019-03-25 14:55:00,40.66,40.68,40.65,40.67,70847.0,33.4436,33.46,33.4354,33.4518,70847.0
2019-03-25 15:00:00,40.68,40.7,40.67,40.68,96507.0,33.46,33.4765,33.4518,33.46,96507.0
2019-03-25 15:05:00,40.68,40.69,40.67,40.69,77566.0,33.46,33.4683,33.4518,33.4683,77566.0
2019-03-25 15:10:00,40.68,40.72,40.68,40.72,121587.0,33.46,33.4929,33.46,33.4929,121587.0
2019-03-25 15:15:00,40.72,40.73,40.7,40.7,84252.0,33.4929,33.5012,33.4765,33.4765,84252.0
2019-03-25 15:20:00,40.7,40.73,40.69,40.72,138501.0,33.4765,33.5012,33.4683,33.4929,138501.0
2019-03-25 15:25:00,40.72,40.74,40.71,40.72,208435.0,33.4929,33.5094,33.4847,33.4929,208435.0
2019-03-25 15:30:00,40.72,40.73,40.71,40.72,142677.0,33.4929,33.5012,33.4847,33.4929,142677.0
2019-03-25 15:35:00,40.72,40.73,40.71,40.72,122474.0,33.4929,33.5012,33.4847,33.4929,122474.0
2019-03-25 15:40:00,40.72,40.74,40.71,40.73,141518.0,33.4929,33.5094,33.4847,33.5012,141518.0
2019-03-25 15:45:00,40.73,40.74,40.71,40.71,185064.0,33.5012,33.5094,33.4847,33.4847,185064.0
2019-03-25 15:50:00,40.71,40.73,40.71,40.72,147765.0,33.4847,33.5012,33.4847,33.4929,147765.0
2019-03-25 15:55:00,40.73,40.76,40.71,40.75,636050.0,33.5012,33.5258,33.4847,33.5176,636050.0
2019-03-26 09:30:00,41.06,41.09,41.0,41.09,203668.0,33.7726,33.7973,33.7232,33.7973,203668.0
2019-03-26 09:35:00,41.09,41.11,41.08,41.1,127166.0,33.7973,33.8137,33.789,33.8055,127166.0
2019-03-26 09:40:00,41.1,41.11,41.08,41.1,152574.0,33.8055,33.8137,33.789,33.8055,152574.0
2019-03-26 09:45:00,41.11,41.11,41.07,41.08,149359.0,33.8137,33.8137,33.7808,33.789,149359.0
2019-03-26 09:50:00,41.08,41.08,41.06,41.08,27431.0,33.789,33.789,33.7726,33.789,27431.0
2019-03-26 09:55:00,41.08,41.1,41.07,41.1,27453.0,33.789,33.8055,33.7808,33.8055,27453.0
2019-03-26 10:00:00,41.09,41.11,41.07,41.08,395874.0,33.7973,33.8137,33.7808,33.789,395874.0
2019-03-26 10:05:00,41.08,41.09,41.05,41.06,63359.0,33.789,33.7973,33.7644,33.7726,63359.0
2019-03-26 10:10:00,41.06,41.07,41.04,41.06,82332.0,33.7726,33.7808,33.7561,33.7726,82332.0
2019-03-26 10:15:00,41.06,41.08,41.04,41.08,52996.0,33.7726,33.789,33.7561,33.789,52996.0
2019-03-26 10:20:00,41.07,41.08,41.04,41.07,119119.0,33.7808,33.789,33.7561,33.7808,119119.0
2019-03-26 10:25:00,41.06,41.09,41.06,41.08,60349.0,33.7726,33.7973,33.7726,33.789,60349.0
2019-03-26 10:30:00,41.08,41.09,41.02,41.04,77792.0,33.789,33.7973,33.7397,33.7561,77792.0
2019-03-26 10:35:00,41.04,41.06,41.02,41.05,52459.0,33.7561,33.7726,33.7397,33.7644,52459.0
2019-03-26 10:40:00,41.05,41.06,41.03,41.04,44002.0,33.7644,33.7726,33.7479,33.7561,44002.0
2019-03-26 10:45:00,41.03,41.09,41.03,41.09,50062.0,33.7479,33.7973,33.7479,33.7973,50062.0
2019-03-26 10:50:00,41.08,41.11,41.08,41.1,38544.0,33.789,33.8137,33.789,33.8055,38544.0
2019-03-26 10:55:00,41.1,41.12,41.09,41.1,67874.0,33.8055,33.8219,33.7973,33.8055,67874.0
2019-03-26 11:00:00,41.1,41.12,41.09,41.09,16632.0,33.8055,33.8219,33.7973,33.7973,16632.0
2019-03-26 11:05:00,41.09,41.1,41.07,41.08,47481.0,33.7973,33.8055,33.7808,33.789,47481.0
2019-03-26 11:10:00,41.07,41.08,41.05,41.05,66922.0,33.7808,33.789,33.7644,33.7644,66922.0
2019-03-26 11:15:00,41.05,41.08,41.03,41.04,76638.0,33.7644,33.789,33.7479,33.7561,76638.0
2019-03-26 11:20:00,41.04,41.06,41.03,41.05,35456.0,33.7561,33.7726,33.7479,33.7644,35456.0
2019-03-26 11:25:00,41.04,41.05,41.02,41.03,48539.0,33.7561,33.7644,33.7397,33.7479,48539.0
2019-03-26 11:30:00,41.04,41.04,41.01,41.04,33526.0,33.7561,33.7561,33.7315,33.7561,33526.0
2019-03-26 11:35:00,41.04,41.07,41.03,41.06,95318.0,33.7561,33.7808,33.7479,33.7726,95318.0
2019-03-26 11:40:00,41.07,41.07,41.04,41.05,32240.0,33.7808,33.7808,33.7561,33.7644,32240.0
2019-03-26 11:45:00,41.05,41.05,41.0,41.02,53165.0,33.7644,33.7644,33.7232,33.7397,53165.0
2019-03-26 11:50:00,41.02,41.03,40.99,41.0,91670.0,33.7397,33.7479,33.715,33.7232,91670.0
2019-03-26 11:55:00,40.99,41.02,40.99,41.01,38747.0,33.715,33.7397,33.715,33.7315,38747.0
2019-03-26 12:00:00,41.01,41.02,41.0,41.01,45457.0,33.7315,33.7397,33.7232,33.7315,45457.0
2019-03-26 12:05:00,41.01,41.02,41.0,41.01,55034.0,33.7315,33.7397,33.7232,33.7315,55034.0
2019-03-26 12:10:00,41.0,41.01,40.99,41.0,135086.0,33.7232,33.7315,33.715,33.7232,135086.0
2019-03-26 12:15:00,41.0,41.02,40.99,41.02,72223.0,33.7232,33.7397,33.715,33.7397,72223.0
2019-03-26 12:20:00,41.02,41.03,40.98,40.99,73345.0,33.7397,33.7479,33.7068,33.715,73345.0
2019-03-26 12:25:00,40.99,41.01,40.97,41.01,50964.0,33.715,33.7315,33.6986,33.7315,50964.0
2019-03-26 12:30:00,41.0,41.01,40.99,41.0,53265.0,33.7232,33.7315,33.715,33.7232,53265.0
2019-03-26 12:35:00,41.0,41.01,40.98,41.0,36057.0,33.7232,33.7315,33.7068,33.7232,36057.0
2019-03-26 12:40:00,40.99,41.0,40.95,40.97,84487.0,33.715,33.7232,33.6821,33.6986,84487.0
2019-03-26 12:45:00,40.96,40.96,40.94,40.95,36265.0,33.6903,33.6903,33.6739,33.6821,36265.0
2019-03-26 12:50:00,40.95,41.0,40.95,41.0,54520.0,33.6821,33.7232,33.6821,33.7232,54520.0
2019-03-26 12:55:00,41.0,41.01,40.98,40.99,26141.0,33.7232,33.7315,33.7068,33.715,26141.0
2019-03-26 13:00:00,40.99,41.03,40.99,41.01,56849.0,33.715,33.7479,33.715,33.7315,56849.0
2019-03-26 13:05:00,41.01,41.02,40.99,41.01,45299.0,33.7315,33.7397,33.715,33.7315,45299.0
2019-03-26 13:10:00,41.0,41.02,40.99,41.01,76405.0,33.7232,33.7397,33.715,33.7315,76405.0
2019-03-26 13:15:00,41.0,41.01,40.99,41.0,23223.0,33.7232,33.7315,33.715,33.7232,23223.0
2019-03-26 13:20:00,41.0,41.01,40.99,41.0,28008.0,33.7232,33.7315,33.715,33.7232,28008.0
2019-03-26 13:25:00,41.0,41.0,40.98,40.98,22393.0,33.7232,33.7232,33.7068,33.7068,22393.0
2019-03-26 13:30:00,40.98,40.98,40.96,40.96,26284.0,33.7068,33.7068,33.6903,33.6903,26284.0
2019-03-26 13:35:00,40.97,40.97,40.94,40.96,59088.0,33.6986,33.6986,33.6739,33.6903,59088.0
2019-03-26 13:40:00,40.95,40.97,40.95,40.96,20552.0,33.6821,33.6986,33.6821,33.6903,20552.0
2019-03-26 13:45:00,40.96,40.98,40.95,40.96,65040.0,33.6903,33.7068,33.6821,33.6903,65040.0
2019-03-26 13:50:00,40.96,40.97,40.95,40.96,38009.0,33.6903,33.6986,33.6821,33.6903,38009.0
2019-03-26 13:55:00,40.96,40.96,40.93,40.93,38398.0,33.6903,33.6903,33.6657,33.6657,38398.0
2019-03-26 14:00:00,40.94,40.95,40.92,40.94,65837.0,33.6739,33.6821,33.6574,33.6739,65837.0
2019-03-26 14:05:00,40.93,40.96,40.93,40.94,72064.0,33.6657,33.6903,33.6657,33.6739,72064.0
2019-03-26 14:10:00,40.94,40.94,40.92,40.93,103620.0,33.6739,33.6739,33.6574,33.6657,103620.0
2019-03-26 14:15:00,40.94,40.96,40.93,40.96,34435.0,33.6739,33.6903,33.6657,33.6903,34435.0
2019-03-26 14:20:00,40.95,40.96,40.93,40.94,108067.0,33.6821,33.6903,33.6657,33.6739,108067.0
2019-03-26 14:25:00,40.95,40.95,40.91,40.91,56207.0,33.6821,33.6821,33.6492,33.6492,56207.0
2019-03-26 14:30:00,40.91,40.92,40.89,40.92,89724.0,33.6492,33.6574,33.6328,33.6574,89724.0
2019-03-26 14:35:00,40.92,40.94,40.91,40.94,273598.0,33.6574,33.6739,33.6492,33.6739,273598.0
2019-03-26 14:40:00,40.93,40.96,40.93,40.96,25850.0,33.6657,33.6903,33.6657,33.6903,25850.0
2019-03-26 14:45:00,40.96,40.97,40.96,40.97,47975.0,33.6903,33.6986,33.6903,33.6986,47975.0
2019-03-26 14:50:00,40.97,40.97,40.93,40.93,86414.0,33.6986,33.6986,33.6657,33.6657,86414.0
2019-03-26 14:55:00,40.93,40.97,40.93,40.97,36270.0,33.6657,33.6986,33.6657,33.6986,36270.0
2019-03-26 15:00:00,40.97,40.99,40.96,40.98,89222.0,33.6986,33.715,33.6903,33.7068,89222.0
2019-03-26 15:05:00,40.98,41.0,40.97,40.99,87774.0,33.7068,33.7232,33.6986,33.715,87774.0
2019-03-26 15:10:00,40.98,40.99,40.97,40.97,62145.0,33.7068,33.715,33.6986,33.6986,62145.0
2019-03-26 15:15:00,40.98,40.98,40.95,40.95,97306.0,33.7068,33.7068,33.6821,33.6821,97306.0
2019-03-26 15:20:00,40.96,40.96,40.95,40.95,43572.0,33.6903,33.6903,33.6821,33.6821,43572.0
2019-03-26 15:25:00,40.95,40.96,40.94,40.94,80194.0,33.6821,33.6903,33.6739,33.6739,80194.0
2019-03-26 15:30:00,40.93,40.95,40.92,40.94,112275.0,33.6657,33.6821,33.6574,33.6739,112275.0
2019-03-26 15:35:00,40.95,40.96,40.94,40.94,85426.0,33.6821,33.6903,33.6739,33.6739,85426.0
2019-03-26 15:40:00,40.94,40.96,40.94,40.95,221627.0,33.6739,33.6903,33.6739,33.6821,221627.0
2019-03-26 15:45:00,40.94,40.98,40.94,40.95,129765.0,33.6739,33.7068,33.6739,33.6821,129765.0
2019-03-26 15:50:00,40.96,40.98,40.96,40.98,100936.0,33.6903,33.7068,33.6903,33.7068,100936.0
2019-03-26 15:55:00,40.98,41.01,40.96,40.99,481202.0,33.7068,33.7315,33.6903,33.715,481202.0
2019-03-27 09:30:00,41.06,41.11,41.03,41.07,219988.0,33.7726,33.8137,33.7479,33.7808,219988.0
2019-03-27 09:35:00,41.08,41.1,41.03,41.04,139518.0,33.789,33.8055,33.7479,33.7561,139518.0
2019-03-27 09:40:00,41.05,41.06,41.02,41.02,114542.0,33.7644,33.7726,33.7397,33.7397,114542.0
2019-03-27 09:45:00,41.02,41.04,41.0,41.01,42785.0,33.7397,33.7561,33.7232,33.7315,42785.0
2019-03-27 09:50:00,41.01,41.04,41.0,41.01,93802.0,33.7315,33.7561,33.7232,33.7315,93802.0
2019-03-27 09:55:00,41.0,41.01,40.95,40.97,85016.0,33.7232,33.7315,33.6821,33.6986,85016.0
2019-03-27 10:00:00,40.96,40.98,40.94,40.96,149239.0,33.6903,33.7068,33.6739,33.6903,149239.0
2019-03-27 10:05:00,40.96,40.98,40.94,40.97,34820.0,33.6903,33.7068,33.6739,33.6986,34820.0
2019-03-27 10:10:00,40.98,41.02,40.97,41.01,133229.0,33.7068,33.7397,33.6986,33.7315,133229.0
2019-03-27 10:15:00,41.01,41.03,40.99,41.02,105459.0,33.7315,33.7479,33.715,33.7397,105459.0
2019-03-27 10:20:00,41.03,41.03,41.0,41.02,137595.0,33.7479,33.7479,33.7232,33.7397,137595.0
2019-03-27 10:25:00,41.03,41.03,41.01,41.01,191756.0,33.7479,33.7479,33.7315,33.7315,191756.0
2019-03-27 10:30:00,41.01,41.02,40.98,40.98,84731.0,33.7315,33.7397,33.7068,33.7068,84731.0
2019-03-27 10:35:00,40.99,41.0,40.95,40.97,108488.0,33.715,33.7232,33.6821,33.6986,108488.0
2019-03-27 10:40:00,40.96,40.97,40.89,40.92,103176.0,33.6903,33.6986,33.6328,33.6574,103176.0
2019-03-27 10:45:00,40.91,40.92,40.87,40.89,237321.0,33.6492,33.6574,33.6163,33.6328,237321.0
2019-03-27 10:50:00,40.89,40.89,40.84,40.85,192121.0,33.6328,33.6328,33.5916,33.5999,192121.0
2019-03-27 10:55:00,40.86,40.88,40.85,40.87,86297.0,33.6081,33.6245,33.5999,33.6163,86297.0
2019-03-27 11:00:00,40.88,40.9,40.85,40.85,84892.0,33.6245,33.641,33.5999,33.5999,84892.0
2019-03-27 11:05:00,40.86,40.88,40.84,40.87,125221.0,33.6081,33.6245,33.5916,33.6163,125221.0
2019-03-27 11:10:00,40.87,40.88,40.83,40.83,103412.0,33.6163,33.6245,33.5834,33.5834,103412.0
2019-03-27 11:15:00,40.84,40.84,40.82,40.84,83776.0,33.5916,33.5916,33.5752,33.5916,83776.0
2019-03-27 11:20:00,40.84,40.85,40.82,40.85,72660.0,33.5916,33.5999,33.5752,33.5999,72660.0
2019-03-27 11:25:00,40.85,40.86,40.79,40.79,96543.0,33.5999,33.6081,33.5505,33.5505,96543.0
2019-03-27 11:30:00,40.78,40.8,40.74,40.75,234716.0,33.5423,33.5587,33.5094,33.5176,234716.0
2019-03-27 11:35:00,40.75,40.78,40.74,40.77,235460.0,33.5176,33.5423,33.5094,33.5341,235460.0
2019-03-27 11:40:00,40.76,40.77,40.72,40.72,101624.0,33.5258,33.5341,33.4929,33.4929,101624.0
2019-03-27 11:45:00,40.72,40.74,40.71,40.73,115501.0,33.4929,33.5094,33.4847,33.5012,115501.0
2019-03-27 11:50:00,40.73,40.74,40.69,40.72,322459.0,33.5012,33.5094,33.4683,33.4929,322459.0
2019-03-27 11:55:00,40.72,40.75,40.71,40.72,179188.0,33.4929,33.5176,33.4847,33.4929,179188.0
2019-03-27 12:00:00,40.72,40.78,40.7,40.77,217724.0,33.4929,33.5423,33.4765,33.5341,217724.0
2019-03-27 12:05:00,40.77,40.79,40.75,40.76,47315.0,33.5341,33.5505,33.5176,33.5258,47315.0
2019-03-27 12:10:00,40.76,40.79,40.75,40.75,103483.0,33.5258,33.5505,33.5176,33.5176,103483.0
2019-03-27 12:15:00,40.75,40.76,40.73,40.75,55167.0,33.5176,33.5258,33.5012,33.5176,55167.0
2019-03-27 12:20:00,40.75,40.79,40.75,40.79,172149.0,33.5176,33.5505,33.5176,33.5505,172149.0
2019-03-27 12:25:00,40.78,40.84,40.76,40.83,201988.0,33.5423,33.5916,33.5258,33.5834,201988.0
2019-03-27 12:30:00,40.83,40.86,40.82,40.85,118660.0,33.5834,33.6081,33.5752,33.5999,118660.0
2019-03-27 12:35:00,40.85,40.87,40.83,40.84,133316.0,33.5999,33.6163,33.5834,33.5916,133316.0
2019-03-27 12:40:00,40.84,40.87,40.83,40.87,97620.0,33.5916,33.6163,33.5834,33.6163,97620.0
2019-03-27 12:45:00,40.88,40.89,40.86,40.88,27017.0,33.6245,33.6328,33.6081,33.6245,27017.0
2019-03-27 12:50:00,40.88,40.91,40.87,40.91,56963.0,33.6245,33.6492,33.6163,33.6492,56963.0
2019-03-27 12:55:00,40.9,40.9,40.87,40.87,40030.0,33.641,33.641,33.6163,33.6163,40030.0
2019-03-27 13:00:00,40.87,40.88,40.85,40.86,43388.0,33.6163,33.6245,33.5999,33.6081,43388.0
2019-03-27 13:05:00,40.86,40.88,40.84,40.85,40066.0,33.6081,33.6245,33.5916,33.5999,40066.0
2019-03-27 13:10:00,40.85,40.93,40.84,40.93,86805.0,33.5999,33.6657,33.5916,33.6657,86805.0
2019-03-27 13:15:00,40.92,40.95,40.9,40.91,35327.0,33.6574,33.6821,33.641,33.6492,35327.0
2019-03-27 13:20:00,40.91,40.93,40.9,40.92,62785.0,33.6492,33.6657,33.641,33.6574,62785.0
2019-03-27 13:25:00,40.92,40.95,40.92,40.93,49776.0,33.6574,33.6821,33.6574,33.6657,49776.0
2019-03-27 13:30:00,40.93,40.95,40.91,40.93,83694.0,33.6657,33.6821,33.6492,33.6657,83694.0
2019-03-27 13:35:00,40.93,40.93,40.9,40.92,63732.0,33.6657,33.6657,33.641,33.6574,63732.0
2019-03-27 13:40:00,40.92,40.94,40.91,40.94,86060.0,33.6574,33.6739,33.6492,33.6739,86060.0
2019-03-27 13:45:00,40.93,40.95,40.92,40.93,68880.0,33.6657,33.6821,33.6574,33.6657,68880.0
2019-03-27 13:50:00,40.93,40.95,40.92,40.94,79937.0,33.6657,33.6821,33.6574,33.6739,79937.0
2019-03-27 13:55:00,40.94,40.95,40.92,40.93,48854.0,33.6739,33.6821,33.6574,33.6657,48854.0
2019-03-27 14:00:00,40.93,40.95,40.91,40.94,54203.0,33.6657,33.6821,33.6492,33.6739,54203.0
2019-03-27 14:05:00,40.94,40.95,40.92,40.95,190791.0,33.6739,33.6821,33.6574,33.6821,190791.0
2019-03-27 14:10:00,40.95,40.97,40.94,40.96,159364.0,33.6821,33.6986,33.6739,33.6903,159364.0
2019-03-27 14:15:00,40.96,40.97,40.93,40.94,84601.0,33.6903,33.6986,33.6657,33.6739,84601.0
2019-03-27 14:20:00,40.93,40.93,40.91,40.93,40409.0,33.6657,33.6657,33.6492,33.6657,40409.0
2019-03-27 14:25:00,40.93,40.94,40.91,40.93,98348.0,33.6657,33.6739,33.6492,33.6657,98348.0
2019-03-27 14:30:00,40.94,40.95,40.93,40.93,44004.0,33.6739,33.6821,33.6657,33.6657,44004.0
2019-03-27 14:35:00,40.93,40.94,40.89,40.9,117679.0,33.6657,33.6739,33.6328,33.641,117679.0
2019-03-27 14:40:00,40.9,40.92,40.89,40.92,44415.0,33.641,33.6574,33.6328,33.6574,44415.0
2019-03-27 14:45:00,40.91,40.93,40.9,40.92,99648.0,33.6492,33.6657,33.641,33.6574,99648.0
2019-03-27 14:50:00,40.92,40.94,40.91,40.92,95871.0,33.6574,33.6739,33.6492,33.6574,95871.0
2019-03-27 14:55:00,40.91,40.94,40.9,40.91,118345.0,33.6492,33.6739,33.641,33.6492,118345.0
2019-03-27 15:00:00,40.92,40.92,40.9,40.9,50009.0,33.6574,33.6574,33.641,33.641,50009.0
2019-03-27 15:05:00,40.9,40.91,40.88,40.9,72913.0,33.641,33.6492,33.6245,33.641,72913.0
2019-03-27 15:10:00,40.89,40.91,40.87,40.88,90180.0,33.6328,33.6492,33.6163,33.6245,90180.0
2019-03-27 15:15:00,40.88,40.9,40.87,40.9,73203.0,33.6245,33.641,33.6163,33.641,73203.0
2019-03-27 15:20:00,40.9,40.92,40.88,40.91,104909.0,33.641,33.6574,33.6245,33.6492,104909.0
2019-03-27 15:25:00,40.9,40.94,40.9,40.94,110113.0,33.641,33.6739,33.641,33.6739,110113.0
2019-03-27 15:30:00,40.94,40.97,40.93,40.95,210036.0,33.6739,33.6986,33.6657,33.6821,210036.0
2019-03-27 15:35:00,40.95,40.96,40.94,40.95,192327.0,33.6821,33.6903,33.6739,33.6821,192327.0
2019-03-27 15:40:00,40.94,40.96,40.94,40.95,76540.0,33.6739,33.6903,33.6739,33.6821,76540.0
2019-03-27 15:45:00,40.95,40.97,40.94,40.95,119499.0,33.6821,33.6986,33.6739,33.6821,119499.0
2019-03-27 15:50:00,40.95,40.96,40.92,40.92,88281.0,33.6821,33.6903,33.6574,33.6574,88281.0
2019-03-27 15:55:00,40.92,40.94,40.9,40.94,363807.0,33.6574,33.6739,33.641,33.6739,363807.0
2019-03-28 09:30:00,40.72,40.75,40.68,40.71,174640.0,33.6368,33.6616,33.6038,33.6286,174640.0
2019-03-28 09:35:00,40.71,40.73,40.69,40.7,124769.0,33.6286,33.6451,33.6121,33.6203,124769.0
2019-03-28 09:40:00,40.7,40.72,40.68,40.71,136821.0,33.6203,33.6368,33.6038,33.6286,136821.0
2019-03-28 09:45:00,40.72,40.74,40.69,40.72,45865.0,33.6368,33.6534,33.6121,33.6368,45865.0
2019-03-28 09:50:00,40.73,40.73,40.69,40.7,93268.0,33.6451,33.6451,33.6121,33.6203,93268.0
2019-03-28 09:55:00,40.71,40.73,40.71,40.71,73115.0,33.6286,33.6451,33.6286,33.6286,73115.0
2019-03-28 10:00:00,40.72,40.77,40.71,40.76,284147.0,33.6368,33.6781,33.6286,33.6699,284147.0
2019-03-28 10:05:00,40.75,40.77,40.74,40.76,34962.0,33.6616,33.6781,33.6534,33.6699,34962.0
2019-03-28 10:10:00,40.76,40.76,40.73,40.73,76743.0,33.6699,33.6699,33.6451,33.6451,76743.0
2019-03-28 10:15:00,40.74,40.75,40.71,40.73,34413.0,33.6534,33.6616,33.6286,33.6451,34413.0
2019-03-28 10:20:00,40.72,40.75,40.71,40.74,52131.0,33.6368,33.6616,33.6286,33.6534,52131.0
2019-03-28 10:25:00,40.74,40.74,40.71,40.73,42976.0,33.6534,33.6534,33.6286,33.6451,42976.0
2019-03-28 10:30:00,40.73,40.76,40.72,40.75,52711.0,33.6451,33.6699,33.6368,33.6616,52711.0
2019-03-28 10:35:00,40.75,40.75,40.71,40.71,60149.0,33.6616,33.6616,33.6286,33.6286,60149.0
2019-03-28 10:40:00,40.71,40.72,40.69,40.7,57759.0,33.6286,33.6368,33.6121,33.6203,57759.0
2019-03-28 10:45:00,40.7,40.71,40.68,40.69,60379.0,33.6203,33.6286,33.6038,33.6121,60379.0
2019-03-28 10:50:00,40.7,40.71,40.68,40.7,149529.0,33.6203,33.6286,33.6038,33.6203,149529.0
2019-03-28 10:55:00,40.69,40.72,40.68,40.69,86476.0,33.6121,33.6368,33.6038,33.6121,86476.0
2019-03-28 11:00:00,40.69,40.7,40.65,40.66,81117.0,33.6121,33.6203,33.579,33.5873,81117.0
2019-03-28 11:05:00,40.66,40.67,40.64,40.65,42227.0,33.5873,33.5955,33.5708,33.579,42227.0
2019-03-28 11:10:00,40.65,40.67,40.64,40.65,55324.0,33.579,33.5955,33.5708,33.579,55324.0
2019-03-28 11:15:00,40.65,40.65,40.61,40.61,81604.0,33.579,33.579,33.546,33.546,81604.0
2019-03-28 11:20:00,40.61,40.63,40.6,40.61,64256.0,33.546,33.5625,33.5377,33.546,64256.0
2019-03-28 11:25:00,40.6,40.61,40.59,40.59,70843.0,33.5377,33.546,33.5294,33.5294,70843.0
2019-03-28 11:30:00,40.59,40.62,40.58,40.62,38858.0,33.5294,33.5542,33.5212,33.5542,38858.0
2019-03-28 11:35:00,40.61,40.65,40.61,40.64,144294.0,33.546,33.579,33.546,33.5708,144294.0
2019-03-28 11:40:00,40.63,40.64,40.61,40.64,22236.0,33.5625,33.5708,33.546,33.5708,22236.0
2019-03-28 11:45:00,40.63,40.67,40.62,40.66,56627.0,33.5625,33.5955,33.5542,33.5873,56627.0
2019-03-28 11:50:00,40.66,40.67,40.6,40.61,73099.0,33.5873,33.5955,33.5377,33.546,73099.0
2019-03-28 11:55:00,40.61,40.64,40.6,40.62,71349.0,33.546,33.5708,33.5377,33.5542,71349.0
2019-03-28 12:00:00,40.62,40.63,40.6,40.61,72472.0,33.5542,33.5625,33.5377,33.546,72472.0
2019-03-28 12:05:00,40.61,40.61,40.58,40.59,41528.0,33.546,33.546,33.5212,33.5294,41528.0
2019-03-28 12:10:00,40.59,40.59,40.56,40.56,32264.0,33.5294,33.5294,33.5047,33.5047,32264.0
2019-03-28 12:15:00,40.56,40.59,40.55,40.58,63633.0,33.5047,33.5294,33.4964,33.5212,63633.0
2019-03-28 12:20:00,40.59,40.61,40.58,40.61,34435.0,33.5294,33.546,33.5212,33.546,34435.0
2019-03-28 12:25:00,40.61,40.61,40.58,40.59,49424.0,33.546,33.546,33.5212,33.5294,49424.0
2019-03-28 12:30:00,40.6,40.61,40.57,40.59,62618.0,33.5377,33.546,33.5129,33.5294,62618.0
2019-03-28 12:35:00,40.59,40.6,40.57,40.59,58695.0,33.5294,33.5377,33.5129,33.5294,58695.0
2019-03-28 12:40:00,40.59,40.61,40.59,40.59,130986.0,33.5294,33.546,33.5294,33.5294,130986.0
2019-03-28 12:45:00,40.6,40.61,40.59,40.6,185552.0,33.5377,33.546,33.5294,33.5377,185552.0
2019-03-28 12:50:00,40.6,40.63,40.6,40.62,29988.0,33.5377,33.5625,33.5377,33.5542,29988.0
2019-03-28 12:55:00,40.63,40.64,40.63,40.64,41563.0,33.5625,33.5708,33.5625,33.5708,41563.0
2019-03-28 13:00:00,40.64,40.68,40.63,40.68,76950.0,33.5708,33.6038,33.5625,33.6038,76950.0
2019-03-28 13:05:00,40.67,40.67,40.66,40.66,33129.0,33.5955,33.5955,33.5873,33.5873,33129.0
2019-03-28 13:10:00,40.66,40.68,40.66,40.67,22501.0,33.5873,33.6038,33.5873,33.5955,22501.0
2019-03-28 13:15:00,40.68,40.68,40.66,40.68,11088.0,33.6038,33.6038,33.5873,33.6038,11088.0
2019-03-28 13:20:00,40.68,40.69,40.67,40.68,18023.0,33.6038,33.6121,33.5955,33.6038,18023.0
2019-03-28 13:25:00,40.67,40.68,40.67,40.68,12232.0,33.5955,33.6038,33.5955,33.6038,12232.0
2019-03-28 13:30:00,40.68,40.7,40.67,40.69,47926.0,33.6038,33.6203,33.5955,33.6121,47926.0
2019-03-28 13:35:00,40.69,40.69,40.67,40.67,50064.0,33.6121,33.6121,33.5955,33.5955,50064.0
2019-03-28 13:40:00,40.68,40.68,40.66,40.66,21935.0,33.6038,33.6038,33.5873,33.5873,21935.0
2019-03-28 13:45:00,40.66,40.68,40.66,40.67,78735.0,33.5873,33.6038,33.5873,33.5955,78735.0
2019-03-28 13:50:00,40.68,40.7,40.67,40.7,95623.0,33.6038,33.6203,33.5955,33.6203,95623.0
2019-03-28 13:55:00,40.7,40.71,40.69,40.71,37257.0,33.6203,33.6286,33.6121,33.6286,37257.0
2019-03-28 14:00:00,40.71,40.72,40.7,40.7,39160.0,33.6286,33.6368,33.6203,33.6203,39160.0
2019-03-28 14:05:00,40.71,40.71,40.68,40.69,96962.0,33.6286,33.6286,33.6038,33.6121,96962.0
2019-03-28 14:10:00,40.68,40.7,40.68,40.69,22784.0,33.6038,33.6203,33.6038,33.6121,22784.0
2019-03-28 14:15:00,40.7,40.7,40.69,40.7,29486.0,33.6203,33.6203,33.6121,33.6203,29486.0
2019-03-28 14:20:00,40.7,40.7,40.68,40.69,46260.0,33.6203,33.6203,33.6038,33.6121,46260.0
2019-03-28 14:25:00,40.7,40.7,40.69,40.7,31359.0,33.6203,33.6203,33.6121,33.6203,31359.0
2019-03-28 14:30:00,40.7,40.7,40.67,40.68,107242.0,33.6203,33.6203,33.5955,33.6038,107242.0
2019-03-28 14:35:00,40.68,40.68,40.67,40.67,35803.0,33.6038,33.6038,33.5955,33.5955,35803.0
2019-03-28 14:40:00,40.67,40.67,40.66,40.66,38870.0,33.5955,33.5955,33.5873,33.5873,38870.0
2019-03-28 14:45:00,40.67,40.68,40.66,40.66,37057.0,33.5955,33.6038,33.5873,33.5873,37057.0
2019-03-28 14:50:00,40.67,40.67,40.65,40.66,49843.0,33.5955,33.5955,33.579,33.5873,49843.0
2019-03-28 14:55:00,40.66,40.69,40.66,40.68,45950.0,33.5873,33.6121,33.5873,33.6038,45950.0
2019-03-28 15:00:00,40.68,40.71,40.67,40.7,123034.0,33.6038,33.6286,33.5955,33.6203,123034.0
2019-03-28 15:05:00,40.71,40.71,40.69,40.69,35153.0,33.6286,33.6286,33.6121,33.6121,35153.0
2019-03-28 15:10:00,40.7,40.72,40.69,40.71,68378.0,33.6203,33.6368,33.6121,33.6286,68378.0
2019-03-28 15:15:00,40.71,40.72,40.69,40.7,58845.0,33.6286,33.6368,33.6121,33.6203,58845.0
2019-03-28 15:20:00,40.69,40.7,40.68,40.7,40820.0,33.6121,33.6203,33.6038,33.6203,40820.0
2019-03-28 15:25:00,40.69,40.71,40.69,40.7,51812.0,33.6121,33.6286,33.6121,33.6203,51812.0
2019-03-28 15:30:00,40.71,40.72,40.7,40.72,40652.0,33.6286,33.6368,33.6203,33.6368,40652.0
2019-03-28 15:35:00,40.72,40.73,40.71,40.72,74730.0,33.6368,33.6451,33.6286,33.6368,74730.0
2019-03-28 15:40:00,40.72,40.73,40.71,40.73,95172.0,33.6368,33.6451,33.6286,33.6451,95172.0
2019-03-28 15:45:00,40.73,40.73,40.7,40.71,80689.0,33.6451,33.6451,33.6203,33.6286,80689.0
2019-03-28 15:50:00,40.71,40.72,40.69,40.72,102773.0,33.6286,33.6368,33.6121,33.6368,102773.0
2019-03-28 15:55:00,40.72,40.72,40.71,40.72,223171.0,33.6368,33.6368,33.6286,33.6368,223171.0
2019-03-29 09:30:00,40.9,40.9,40.86,40.87,155813.0,33.7855,33.7855,33.7525,33.7607,155813.0
2019-03-29 09:35:00,40.87,40.88,40.84,40.85,191275.0,33.7607,33.769,33.736,33.7442,191275.0
2019-03-29 09:40:00,40.85,40.88,40.84,40.87,107422.0,33.7442,33.769,33.736,33.7607,107422.0
2019-03-29 09:45:00,40.87,40.89,40.84,40.86,151547.0,33.7607,33.7773,33.736,33.7525,151547.0
2019-03-29 09:50:00,40.85,40.86,40.84,40.86,48999.0,33.7442,33.7525,33.736,33.7525,48999.0
2019-03-29 09:55:00,40.86,40.89,40.85,40.89,80834.0,33.7525,33.7773,33.7442,33.7773,80834.0
2019-03-29 10:00:00,40.89,40.89,40.87,40.89,256480.0,33.7773,33.7773,33.7607,33.7773,256480.0
2019-03-29 10:05:00,40.89,40.91,40.87,40.9,82582.0,33.7773,33.7938,33.7607,33.7855,82582.0
2019-03-29 10:10:00,40.9,40.9,40.87,40.89,99679.0,33.7855,33.7855,33.7607,33.7773,99679.0
2019-03-29 10:15:00,40.89,40.9,40.88,40.89,53170.0,33.7773,33.7855,33.769,33.7773,53170.0
2019-03-29 10:20:00,40.89,40.89,40.86,40.87,102538.0,33.7773,33.7773,33.7525,33.7607,102538.0
2019-03-29 10:25:00,40.87,40.9,40.86,40.88,142595.0,33.7607,33.7855,33.7525,33.769,142595.0
2019-03-29 10:30:00,40.89,40.89,40.84,40.84,89791.0,33.7773,33.7773,33.736,33.736,89791.0
2019-03-29 10:35:00,40.85,40.86,40.83,40.84,122781.0,33.7442,33.7525,33.7277,33.736,122781.0
2019-03-29 10:40:00,40.84,40.85,40.72,40.72,445485.0,33.736,33.7442,33.6368,33.6368,445485.0
2019-03-29 10:45:00,40.72,40.77,40.71,40.75,238042.0,33.6368,33.6781,33.6286,33.6616,238042.0
2019-03-29 10:50:00,40.74,40.75,40.69,40.7,99808.0,33.6534,33.6616,33.6121,33.6203,99808.0
2019-03-29 10:55:00,40.7,40.75,40.69,40.74,94024.0,33.6203,33.6616,33.6121,33.6534,94024.0
2019-03-29 11:00:00,40.74,40.78,40.74,40.77,226881.0,33.6534,33.6864,33.6534,33.6781,226881.0
2019-03-29 11:05:00,40.77,40.78,40.75,40.77,59541.0,33.6781,33.6864,33.6616,33.6781,59541.0
2019-03-29 11:10:00,40.78,40.79,40.77,40.78,182524.0,33.6864,33.6947,33.6781,33.6864,182524.0
2019-03-29 11:15:00,40.78,40.82,40.78,40.8,153572.0,33.6864,33.7194,33.6864,33.7029,153572.0
2019-03-29 11:20:00,40.8,40.81,40.78,40.79,56034.0,33.7029,33.7112,33.6864,33.6947,56034.0
2019-03-29 11:25:00,40.8,40.82,40.79,40.82,47248.0,33.7029,33.7194,33.6947,33.7194,47248.0
2019-03-29 11:30:00,40.81,40.84,40.8,40.84,73794.0,33.7112,33.736,33.7029,33.736,73794.0
2019-03-29 11:35:00,40.84,40.84,40.81,40.82,69705.0,33.736,33.736,33.7112,33.7194,69705.0
2019-03-29 11:40:00,40.82,40.83,40.81,40.82,43014.0,33.7194,33.7277,33.7112,33.7194,43014.0
2019-03-29 11:45:00,40.82,40.84,40.81,40.83,184680.0,33.7194,33.736,33.7112,33.7277,184680.0
2019-03-29 11:50:00,40.83,40.85,40.82,40.83,74001.0,33.7277,33.7442,33.7194,33.7277,74001.0
2019-03-29 11:55:00,40.83,40.84,40.81,40.81,163388.0,33.7277,33.736,33.7112,33.7112,163388.0
2019-03-29 12:00:00,40.81,40.82,40.78,40.8,34084.0,33.7112,33.7194,33.6864,33.7029,34084.0
2019-03-29 12:05:00,40.8,40.8,40.78,40.79,169951.0,33.7029,33.7029,33.6864,33.6947,169951.0
2019-03-29 12:10:00,40.79,40.81,40.77,40.77,166326.0,33.6947,33.7112,33.6781,33.6781,166326.0
2019-03-29 12:15:00,40.77,40.81,40.77,40.81,40687.0,33.6781,33.7112,33.6781,33.7112,40687.0
2019-03-29 12:20:00,40.8,40.82,40.8,40.82,80318.0,33.7029,33.7194,33.7029,33.7194,80318.0
2019-03-29 12:25:00,40.82,40.85,40.8,40.83,179316.0,33.7194,33.7442,33.7029,33.7277,179316.0
2019-03-29 12:30:00,40.82,40.86,40.82,40.85,109282.0,33.7194,33.7525,33.7194,33.7442,109282.0
2019-03-29 12:35:00,40.85,40.88,40.85,40.86,121401.0,33.7442,33.769,33.7442,33.7525,121401.0
2019-03-29 12:40:00,40.87,40.87,40.85,40.85,49161.0,33.7607,33.7607,33.7442,33.7442,49161.0
2019-03-29 12:45:00,40.85,40.86,40.84,40.86,138861.0,33.7442,33.7525,33.736,33.7525,138861.0
2019-03-29 12:50:00,40.85,40.86,40.83,40.84,177131.0,33.7442,33.7525,33.7277,33.736,177131.0
2019-03-29 12:55:00,40.84,40.86,40.84,40.86,74548.0,33.736,33.7525,33.736,33.7525,74548.0
2019-03-29 13:00:00,40.86,40.87,40.84,40.85,104878.0,33.7525,33.7607,33.736,33.7442,104878.0
2019-03-29 13:05:00,40.85,40.85,40.84,40.84,42404.0,33.7442,33.7442,33.736,33.736,42404.0
2019-03-29 13:10:00,40.84,40.85,40.83,40.84,135896.0,33.736,33.7442,33.7277,33.736,135896.0
2019-03-29 13:15:00,40.83,40.84,40.83,40.83,30222.0,33.7277,33.736,33.7277,33.7277,30222.0
2019-03-29 13:20:00,40.83,40.84,40.81,40.83,111266.0,33.7277,33.736,33.7112,33.7277,111266.0
2019-03-29 13:25:00,40.82,40.84,40.82,40.84,63392.0,33.7194,33.736,33.7194,33.736,63392.0
2019-03-29 13:30:00,40.83,40.84,40.81,40.82,66974.0,33.7277,33.736,33.7112,33.7194,66974.0
2019-03-29 13:35:00,40.82,40.83,40.81,40.82,82986.0,33.7194,33.7277,33.7112,33.7194,82986.0
2019-03-29 13:40:00,40.82,40.85,40.82,40.85,122257.0,33.7194,33.7442,33.7194,33.7442,122257.0
2019-03-29 13:45:00,40.85,40.85,40.82,40.82,113947.0,33.7442,33.7442,33.7194,33.7194,113947.0
2019-03-29 13:50:00,40.83,40.83,40.82,40.82,127865.0,33.7277,33.7277,33.7194,33.7194,127865.0
2019-03-29 13:55:00,40.82,40.82,40.81,40.82,42334.0,33.7194,33.7194,33.7112,33.7194,42334.0
2019-03-29 14:00:00,40.82,40.83,40.81,40.83,134641.0,33.7194,33.7277,33.7112,33.7277,134641.0
2019-03-29 14:05:00,40.83,40.83,40.81,40.83,126821.0,33.7277,33.7277,33.7112,33.7277,126821.0
2019-03-29 14:10:00,40.83,40.85,40.82,40.85,108382.0,33.7277,33.7442,33.7194,33.7442,108382.0
2019-03-29 14:15:00,40.85,40.85,40.82,40.83,114313.0,33.7442,33.7442,33.7194,33.7277,114313.0
2019-03-29 14:20:00,40.82,40.83,40.82,40.83,58922.0,33.7194,33.7277,33.7194,33.7277,58922.0
2019-03-29 14:25:00,40.83,40.83,40.82,40.83,65460.0,33.7277,33.7277,33.7194,33.7277,65460.0
2019-03-29 14:30:00,40.82,40.84,40.82,40.83,165989.0,33.7194,33.736,33.7194,33.7277,165989.0
2019-03-29 14:35:00,40.83,40.84,40.82,40.83,56407.0,33.7277,33.736,33.7194,33.7277,56407.0
2019-03-29 14:40:00,40.83,40.83,40.8,40.81,179403.0,33.7277,33.7277,33.7029,33.7112,179403.0
2019-03-29 14:45:00,40.81,40.83,40.81,40.83,96066.0,33.7112,33.7277,33.7112,33.7277,96066.0
2019-03-29 14:50:00,40.83,40.85,40.82,40.85,144178.0,33.7277,33.7442,33.7194,33.7442,144178.0
2019-03-29 14:55:00,40.85,40.86,40.84,40.85,133618.0,33.7442,33.7525,33.736,33.7442,133618.0
2019-03-29 15:00:00,40.84,40.86,40.84,40.85,156637.0,33.736,33.7525,33.736,33.7442,156637.0
2019-03-29 15:05:00,40.85,40.86,40.83,40.84,94642.0,33.7442,33.7525,33.7277,33.736,94642.0
2019-03-29 15:10:00,40.84,40.85,40.81,40.82,127397.0,33.736,33.7442,33.7112,33.7194,127397.0
2019-03-29 15:15:00,40.81,40.84,40.81,40.82,113362.0,33.7112,33.736,33.7112,33.7194,113362.0
2019-03-29 15:20:00,40.82,40.83,40.79,40.79,203478.0,33.7194,33.7277,33.6947,33.6947,203478.0
2019-03-29 15:25:00,40.8,40.81,40.78,40.8,119019.0,33.7029,33.7112,33.6864,33.7029,119019.0
2019-03-29 15:30:00,40.8,40.81,40.78,40.8,195294.0,33.7029,33.7112,33.6864,33.7029,195294.0
2019-03-29 15:35:00,40.8,40.81,40.79,40.8,154965.0,33.7029,33.7112,33.6947,33.7029,154965.0
2019-03-29 15:40:00,40.8,40.81,40.8,40.81,105151.0,33.7029,33.7112,33.7029,33.7112,105151.0
2019-03-29 15:45:00,40.81,40.82,40.8,40.81,248781.0,33.7112,33.7194,33.7029,33.7112,248781.0
2019-03-29 15:50:00,40.8,40.85,40.8,40.83,378038.0,33.7029,33.7442,33.7029,33.7277,378038.0
2019-03-29 15:55:00,40.83,40.87,40.83,40.87,499992.0,33.7277,33.7607,33.7277,33.7607,499992.0
2019-04-01 09:30:00,41.25,41.31,41.25,41.26,254883.0,34.0746,34.1242,34.0746,34.0829,254883.0
2019-04-01 09:35:00,41.26,41.26,41.21,41.23,165675.0,34.0829,34.0829,34.0416,34.0581,165675.0
2019-04-01 09:40:00,41.23,41.25,41.23,41.24,157069.0,34.0581,34.0746,34.0581,34.0664,157069.0
2019-04-01 09:45:00,41.24,41.25,41.23,41.24,133072.0,34.0664,34.0746,34.0581,34.0664,133072.0
2019-04-01 09:50:00,41.24,41.27,41.24,41.25,132549.0,34.0664,34.0912,34.0664,34.0746,132549.0
2019-04-01 09:55:00,41.25,41.26,41.23,41.23,69873.0,34.0746,34.0829,34.0581,34.0581,69873.0
2019-04-01 10:00:00,41.24,41.27,41.23,41.26,949673.0,34.0664,34.0912,34.0581,34.0829,949673.0
2019-04-01 10:05:00,41.26,41.27,41.21,41.22,265433.0,34.0829,34.0912,34.0416,34.0499,265433.0
2019-04-01 10:10:00,41.22,41.23,41.2,41.22,171723.0,34.0499,34.0581,34.0333,34.0499,171723.0
2019-04-01 10:15:00,41.22,41.24,41.21,41.22,593141.0,34.0499,34.0664,34.0416,34.0499,593141.0
2019-04-01 10:20:00,41.23,41.24,41.21,41.22,139632.0,34.0581,34.0664,34.0416,34.0499,139632.0
2019-04-01 10:25:00,41.22,41.26,41.22,41.26,110725.0,34.0499,34.0829,34.0499,34.0829,110725.0
2019-04-01 10:30:00,41.26,41.27,41.24,41.26,139580.0,34.0829,34.0912,34.0664,34.0829,139580.0
2019-04-01 10:35:00,41.26,41.27,41.26,41.27,154449.0,34.0829,34.0912,34.0829,34.0912,154449.0
2019-04-01 10:40:00,41.27,41.28,41.26,41.28,124507.0,34.0912,34.0994,34.0829,34.0994,124507.0
2019-04-01 10:45:00,41.28,41.29,41.27,41.29,141922.0,34.0994,34.1077,34.0912,34.1077,141922.0
2019-04-01 10:50:00,41.29,41.3,41.28,41.3,70723.0,34.1077,34.1159,34.0994,34.1159,70723.0
2019-04-01 10:55:00,41.29,41.32,41.29,41.31,66802.0,34.1077,34.1325,34.1077,34.1242,66802.0
2019-04-01 11:00:00,41.31,41.32,41.3,41.31,161115.0,34.1242,34.1325,34.1159,34.1242,161115.0
2019-04-01 11:05:00,41.3,41.31,41.29,41.3,113933.0,34.1159,34.1242,34.1077,34.1159,113933.0
2019-04-01 11:10:00,41.3,41.3,41.29,41.3,193947.0,34.1159,34.1159,34.1077,34.1159,193947.0
2019-04-01 11:15:00,41.3,41.32,41.29,41.32,117981.0,34.1159,34.1325,34.1077,34.1325,117981.0
2019-04-01 11:20:00,41.32,41.32,41.3,41.31,58347.0,34.1325,34.1325,34.1159,34.1242,58347.0
2019-04-01 11:25:00,41.3,41.31,41.29,41.29,96709.0,34.1159,34.1242,34.1077,34.1077,96709.0
2019-04-01 11:30:00,41.29,41.3,41.26,41.28,171403.0,34.1077,34.1159,34.0829,34.0994,171403.0
2019-04-01 11:35:00,41.27,41.31,41.27,41.3,165190.0,34.0912,34.1242,34.0912,34.1159,165190.0
2019-04-01 11:40:00,41.3,41.32,41.29,41.3,66958.0,34.1159,34.1325,34.1077,34.1159,66958.0
2019-04-01 11:45:00,41.3,41.33,41.3,41.33,57093.0,34.1159,34.1407,34.1159,34.1407,57093.0
2019-04-01 11:50:00,41.33,41.33,41.31,41.32,51383.0,34.1407,34.1407,34.1242,34.1325,51383.0
2019-04-01 11:55:00,41.32,41.34,41.31,41.32,84553.0,34.1325,34.149,34.1242,34.1325,84553.0
2019-04-01 12:00:00,41.33,41.33,41.31,41.32,45226.0,34.1407,34.1407,34.1242,34.1325,45226.0
2019-04-01 12:05:00,41.32,41.32,41.29,41.3,39142.0,34.1325,34.1325,34.1077,34.1159,39142.0
2019-04-01 12:10:00,41.3,41.31,41.29,41.3,49770.0,34.1159,34.1242,34.1077,34.1159,49770.0
2019-04-01 12:15:00,41.3,41.32,41.3,41.31,128927.0,34.1159,34.1325,34.1159,34.1242,128927.0
2019-04-01 12:20:00,41.32,41.33,41.31,41.32,27499.0,34.1325,34.1407,34.1242,34.1325,27499.0
2019-04-01 12:25:00,41.32,41.33,41.3,41.31,96718.0,34.1325,34.1407,34.1159,34.1242,96718.0
2019-04-01 12:30:00,41.32,41.33,41.31,41.32,115987.0,34.1325,34.1407,34.1242,34.1325,115987.0
2019-04-01 12:35:00,41.32,41.33,41.31,41.32,53091.0,34.1325,34.1407,34.1242,34.1325,53091.0
2019-04-01 12:40:00,41.32,41.33,41.31,41.32,71866.0,34.1325,34.1407,34.1242,34.1325,71866.0
2019-04-01 12:45:00,41.32,41.33,41.32,41.33,67813.0,34.1325,34.1407,34.1325,34.1407,67813.0
2019-04-01 12:50:00,41.32,41.33,41.32,41.33,22976.0,34.1325,34.1407,34.1325,34.1407,22976.0
2019-04-01 12:55:00,41.32,41.35,41.32,41.34,162543.0,34.1325,34.1572,34.1325,34.149,162543.0
2019-04-01 13:00:00,41.34,41.36,41.34,41.36,213208.0,34.149,34.1655,34.149,34.1655,213208.0
2019-04-01 13:05:00,41.35,41.36,41.34,41.35,235809.0,34.1572,34.1655,34.149,34.1572,235809.0
2019-04-01 13:10:00,41.35,41.35,41.33,41.33,81693.0,34.1572,34.1572,34.1407,34.1407,81693.0
2019-04-01 13:15:00,41.33,41.34,41.32,41.33,55391.0,34.1407,34.149,34.1325,34.1407,55391.0
2019-04-01 13:20:00,41.33,41.33,41.32,41.33,74271.0,34.1407,34.1407,34.1325,34.1407,74271.0
2019-04-01 13:25:00,41.33,41.34,41.32,41.34,54811.0,34.1407,34.149,34.1325,34.149,54811.0
2019-04-01 13:30:00,41.34,41.34,41.33,41.34,42038.0,34.149,34.149,34.1407,34.149,42038.0
2019-04-01 13:35:00,41.34,41.35,41.33,41.34,53276.0,34.149,34.1572,34.1407,34.149,53276.0
2019-04-01 13:40:00,41.34,41.35,41.34,41.34,19515.0,34.149,34.1572,34.149,34.149,19515.0
2019-04-01 13:45:00,41.34,41.36,41.34,41.35,53146.0,34.149,34.1655,34.149,34.1572,53146.0
2019-04-01 13:50:00,41.36,41.37,41.35,41.36,145283.0,34.1655,34.1738,34.1572,34.1655,145283.0
2019-04-01 13:55:00,41.37,41.37,41.36,41.37,22774.0,34.1738,34.1738,34.1655,34.1738,22774.0
2019-04-01 14:00:00,41.37,41.37,41.36,41.37,52262.0,34.1738,34.1738,34.1655,34.1738,52262.0
2019-04-01 14:05:00,41.37,41.38,41.36,41.38,123016.0,34.1738,34.182,34.1655,34.182,123016.0
2019-04-01 14:10:00,41.38,41.39,41.37,41.38,95231.0,34.182,34.1903,34.1738,34.182,95231.0
2019-04-01 14:15:00,41.38,41.38,41.37,41.38,48993.0,34.182,34.182,34.1738,34.182,48993.0
2019-04-01 14:20:00,41.38,41.38,41.37,41.37,63734.0,34.182,34.182,34.1738,34.1738,63734.0
2019-04-01 14:25:00,41.37,41.38,41.37,41.38,134456.0,34.1738,34.182,34.1738,34.182,134456.0
2019-04-01 14:30:00,41.38,41.38,41.36,41.37,141450.0,34.182,34.182,34.1655,34.1738,141450.0
2019-04-01 14:35:00,41.36,41.37,41.36,41.37,31048.0,34.1655,34.1738,34.1655,34.1738,31048.0
2019-04-01 14:40:00,41.37,41.38,41.36,41.37,92280.0,34.1738,34.182,34.1655,34.1738,92280.0
2019-04-01 14:45:00,41.38,41.38,41.37,41.38,81468.0,34.182,34.182,34.1738,34.182,81468.0
2019-04-01 14:50:00,41.37,41.38,41.36,41.37,70030.0,34.1738,34.182,34.1655,34.1738,70030.0
2019-04-01 14:55:00,41.37,41.39,41.37,41.37,75556.0,34.1738,34.1903,34.1738,34.1738,75556.0
2019-04-01 15:00:00,41.38,41.38,41.35,41.35,49650.0,34.182,34.182,34.1572,34.1572,49650.0
2019-04-01 15:05:00,41.36,41.36,41.35,41.36,84814.0,34.1655,34.1655,34.1572,34.1655,84814.0
2019-04-01 15:10:00,41.36,41.36,41.34,41.35,113768.0,34.1655,34.1655,34.149,34.1572,113768.0
2019-04-01 15:15:00,41.35,41.37,41.35,41.37,99449.0,34.1572,34.1738,34.1572,34.1738,99449.0
2019-04-01 15:20:00,41.37,41.38,41.36,41.38,297145.0,34.1738,34.182,34.1655,34.182,297145.0
2019-04-01 15:25:00,41.37,41.38,41.37,41.38,190486.0,34.1738,34.182,34.1738,34.182,190486.0
2019-04-01 15:30:00,41.38,41.38,41.36,41.37,107828.0,34.182,34.182,34.1655,34.1738,107828.0
2019-04-01 15:35:00,41.36,41.37,41.36,41.37,136797.0,34.1655,34.1738,34.1655,34.1738,136797.0
2019-04-01 15:40:00,41.37,41.39,41.36,41.39,96930.0,34.1738,34.1903,34.1655,34.1903,96930.0
2019-04-01 15:45:00,41.38,41.39,41.37,41.38,139964.0,34.182,34.1903,34.1738,34.182,139964.0
2019-04-01 15:50:00,41.38,41.4,41.37,41.4,102039.0,34.182,34.1986,34.1738,34.1986,102039.0
2019-04-01 15:55:00,41.4,41.42,41.39,41.4,679631.0,34.1986,34.2151,34.1903,34.1986,679631.0
2019-04-02 09:30:00,41.35,41.36,41.32,41.33,296492.0,34.1572,34.1655,34.1325,34.1407,296492.0
2019-04-02 09:35:00,41.34,41.35,41.31,41.34,53420.0,34.149,34.1572,34.1242,34.149,53420.0
2019-04-02 09:40:00,41.34,41.36,41.33,41.36,125932.0,34.149,34.1655,34.1407,34.1655,125932.0
2019-04-02 09:45:00,41.35,41.37,41.34,41.37,91243.0,34.1572,34.1738,34.149,34.1738,91243.0
2019-04-02 09:50:00,41.37,41.38,41.36,41.37,83121.0,34.1738,34.182,34.1655,34.1738,83121.0
2019-04-02 09:55:00,41.38,41.39,41.36,41.39,67634.0,34.182,34.1903,34.1655,34.1903,67634.0
2019-04-02 10:00:00,41.39,41.4,41.32,41.33,152119.0,34.1903,34.1986,34.1325,34.1407,152119.0
2019-04-02 10:05:00,41.33,41.35,41.33,41.35,71149.0,34.1407,34.1572,34.1407,34.1572,71149.0
2019-04-02 10:10:00,41.34,41.35,41.33,41.35,48774.0,34.149,34.1572,34.1407,34.1572,48774.0
2019-04-02 10:15:00,41.35,41.36,41.33,41.35,81900.0,34.1572,34.1655,34.1407,34.1572,81900.0
2019-04-02 10:20:00,41.35,41.35,41.33,41.33,24434.0,34.1572,34.1572,34.1407,34.1407,24434.0
2019-04-02 10:25:00,41.33,41.36,41.33,41.35,598562.0,34.1407,34.1655,34.1407,34.1572,598562.0
2019-04-02 10:30:00,41.35,41.36,41.32,41.33,73712.0,34.1572,34.1655,34.1325,34.1407,73712.0
2019-04-02 10:35:00,41.32,41.33,41.31,41.32,158737.0,34.1325,34.1407,34.1242,34.1325,158737.0
2019-04-02 10:40:00,41.31,41.33,41.31,41.32,71778.0,34.1242,34.1407,34.1242,34.1325,71778.0
2019-04-02 10:45:00,41.32,41.33,41.31,41.32,30910.0,34.1325,34.1407,34.1242,34.1325,30910.0
2019-04-02 10:50:00,41.32,41.34,41.32,41.32,57529.0,34.1325,34.149,34.1325,34.1325,57529.0
2019-04-02 10:55:00,41.32,41.33,41.29,41.3,109697.0,34.1325,34.1407,34.1077,34.1159,109697.0
2019-04-02 11:00:00,41.3,41.31,41.26,41.26,98685.0,34.1159,34.1242,34.0829,34.0829,98685.0
2019-04-02 11:05:00,41.27,41.28,41.25,41.27,64051.0,34.0912,34.0994,34.0746,34.0912,64051.0
2019-04-02 11:10:00,41.26,41.27,41.24,41.25,118476.0,34.0829,34.0912,34.0664,34.0746,118476.0
2019-04-02 11:15:00,41.25,41.28,41.24,41.28,71044.0,34.0746,34.0994,34.0664,34.0994,71044.0
2019-04-02 11:20:00,41.28,41.29,41.27,41.28,46594.0,34.0994,34.1077,34.0912,34.0994,46594.0
2019-04-02 11:25:00,41.28,41.3,41.27,41.29,70716.0,34.0994,34.1159,34.0912,34.1077,70716.0
2019-04-02 11:30:00,41.29,41.3,41.27,41.28,42569.0,34.1077,34.1159,34.0912,34.0994,42569.0
2019-04-02 11:35:00,41.28,41.29,41.26,41.28,104648.0,34.0994,34.1077,34.0829,34.0994,104648.0
2019-04-02 11:40:00,41.29,41.29,41.28,41.28,26157.0,34.1077,34.1077,34.0994,34.0994,26157.0
2019-04-02 11:45:00,41.29,41.31,41.28,41.31,63433.0,34.1077,34.1242,34.0994,34.1242,63433.0
2019-04-02 11:50:00,41.31,41.32,41.3,41.32,48487.0,34.1242,34.1325,34.1159,34.1325,48487.0
2019-04-02 11:55:00,41.32,41.32,41.3,41.31,25604.0,34.1325,34.1325,34.1159,34.1242,25604.0
2019-04-02 12:00:00,41.3,41.33,41.29,41.33,47162.0,34.1159,34.1407,34.1077,34.1407,47162.0
2019-04-02 12:05:00,41.33,41.33,41.31,41.32,43473.0,34.1407,34.1407,34.1242,34.1325,43473.0
2019-04-02 12:10:00,41.31,41.32,41.31,41.31,86890.0,34.1242,34.1325,34.1242,34.1242,86890.0
2019-04-02 12:15:00,41.32,41.32,41.31,41.31,24983.0,34.1325,34.1325,34.1242,34.1242,24983.0
2019-04-02 12:20:00,41.32,41.32,41.29,41.3,34603.0,34.1325,34.1325,34.1077,34.1159,34603.0
2019-04-02 12:25:00,41.3,41.3,41.29,41.3,37387.0,34.1159,34.1159,34.1077,34.1159,37387.0
2019-04-02 12:30:00,41.3,41.31,41.29,41.31,83316.0,34.1159,34.1242,34.1077,34.1242,83316.0
2019-04-02 12:35:00,41.31,41.32,41.3,41.32,36921.0,34.1242,34.1325,34.1159,34.1325,36921.0
2019-04-02 12:40:00,41.32,41.33,41.31,41.33,33631.0,34.1325,34.1407,34.1242,34.1407,33631.0
2019-04-02 12:45:00,41.33,41.33,41.31,41.32,32939.0,34.1407,34.1407,34.1242,34.1325,32939.0
2019-04-02 12:50:00,41.32,41.33,41.31,41.33,167439.0,34.1325,34.1407,34.1242,34.1407,167439.0
2019-04-02 12:55:00,41.32,41.33,41.32,41.33,94727.0,34.1325,34.1407,34.1325,34.1407,94727.0
2019-04-02 13:00:00,41.33,41.34,41.31,41.34,96598.0,34.1407,34.149,34.1242,34.149,96598.0
2019-04-02 13:05:00,41.34,41.39,41.33,41.39,86979.0,34.149,34.1903,34.1407,34.1903,86979.0
2019-04-02 13:10:00,41.39,41.39,41.35,41.37,72340.0,34.1903,34.1903,34.1572,34.1738,72340.0
2019-04-02 13:15:00,41.36,41.38,41.35,41.36,130449.0,34.1655,34.182,34.1572,34.1655,130449.0
2019-04-02 13:20:00,41.36,41.38,41.35,41.37,73192.0,34.1655,34.182,34.1572,34.1738,73192.0
2019-04-02 13:25:00,41.38,41.38,41.36,41.37,34106.0,34.182,34.182,34.1655,34.1738,34106.0
2019-04-02 13:30:00,41.37,41.39,41.37,41.38,24592.0,34.1738,34.1903,34.1738,34.182,24592.0
2019-04-02 13:35:00,41.39,41.4,41.38,41.38,163430.0,34.1903,34.1986,34.182,34.182,163430.0
2019-04-02 13:40:00,41.39,41.39,41.37,41.38,62930.0,34.1903,34.1903,34.1738,34.182,62930.0
2019-04-02 13:45:00,41.38,41.38,41.37,41.38,77023.0,34.182,34.182,34.1738,34.182,77023.0
2019-04-02 13:50:00,41.38,41.38,41.37,41.38,28957.0,34.182,34.182,34.1738,34.182,28957.0
2019-04-02 13:55:00,41.38,41.38,41.36,41.36,92435.0,34.182,34.182,34.1655,34.1655,92435.0
2019-04-02 14:00:00,41.36,41.38,41.36,41.38,107433.0,34.1655,34.182,34.1655,34.182,107433.0
2019-04-02 14:05:00,41.37,41.38,41.37,41.38,23875.0,34.1738,34.182,34.1738,34.182,23875.0
2019-04-02 14:10:00,41.37,41.38,41.36,41.37,158150.0,34.1738,34.182,34.1655,34.1738,158150.0
2019-04-02 14:15:00,41.37,41.38,41.36,41.37,34530.0,34.1738,34.182,34.1655,34.1738,34530.0
2019-04-02 14:20:00,41.37,41.38,41.36,41.37,43936.0,34.1738,34.182,34.1655,34.1738,43936.0
2019-04-02 14:25:00,41.36,41.39,41.36,41.38,50542.0,34.1655,34.1903,34.1655,34.182,50542.0
2019-04-02 14:30:00,41.38,41.4,41.38,41.39,56311.0,34.182,34.1986,34.182,34.1903,56311.0
2019-04-02 14:35:00,41.39,41.4,41.38,41.39,44133.0,34.1903,34.1986,34.182,34.1903,44133.0
2019-04-02 14:40:00,41.39,41.4,41.38,41.39,52604.0,34.1903,34.1986,34.182,34.1903,52604.0
2019-04-02 14:45:00,41.4,41.4,41.39,41.39,53564.0,34.1986,34.1986,34.1903,34.1903,53564.0
2019-04-02 14:50:00,41.39,41.39,41.38,41.39,41013.0,34.1903,34.1903,34.182,34.1903,41013.0
2019-04-02 14:55:00,41.38,41.41,41.38,41.4,97393.0,34.182,34.2068,34.182,34.1986,97393.0
2019-04-02 15:00:00,41.4,41.42,41.4,41.41,116130.0,34.1986,34.2151,34.1986,34.2068,116130.0
2019-04-02 15:05:00,41.41,41.42,41.41,41.41,38576.0,34.2068,34.2151,34.2068,34.2068,38576.0
2019-04-02 15:10:00,41.41,41.42,41.41,41.41,61596.0,34.2068,34.2151,34.2068,34.2068,61596.0
2019-04-02 15:15:00,41.41,41.42,41.41,41.42,53287.0,34.2068,34.2151,34.2068,34.2151,53287.0
2019-04-02 15:20:00,41.41,41.42,41.4,41.4,164708.0,34.2068,34.2151,34.1986,34.1986,164708.0
2019-04-02 15:25:00,41.41,41.41,41.4,41.41,147734.0,34.2068,34.2068,34.1986,34.2068,147734.0
2019-04-02 15:30:00,41.4,41.41,41.4,41.41,137886.0,34.1986,34.2068,34.1986,34.2068,137886.0
2019-04-02 15:35:00,41.41,41.42,41.4,41.42,61140.0,34.2068,34.2151,34.1986,34.2151,61140.0
2019-04-02 15:40:00,41.42,41.43,41.41,41.43,67337.0,34.2151,34.2233,34.2068,34.2233,67337.0
2019-04-02 15:45:00,41.42,41.43,41.42,41.43,153804.0,34.2151,34.2233,34.2151,34.2233,153804.0
2019-04-02 15:50:00,41.42,41.44,41.42,41.44,130903.0,34.2151,34.2316,34.2151,34.2316,130903.0
2019-04-02 15:55:00,41.43,41.44,41.42,41.42,215262.0,34.2233,34.2316,34.2151,34.2151,215262.0
2019-04-03 09:30:00,41.71,41.73,41.7,41.71,173504.0,34.4546,34.4711,34.4464,34.4546,173504.0
2019-04-03 09:35:00,41.71,41.72,41.7,41.7,169955.0,34.4546,34.4629,34.4464,34.4464,169955.0
2019-04-03 09:40:00,41.71,41.74,41.71,41.73,68395.0,34.4546,34.4794,34.4546,34.4711,68395.0
2019-04-03 09:45:00,41.73,41.75,41.72,41.73,102197.0,34.4711,34.4877,34.4629,34.4711,102197.0
2019-04-03 09:50:00,41.73,41.73,41.69,41.71,129621.0,34.4711,34.4711,34.4381,34.4546,129621.0
2019-04-03 09:55:00,41.71,41.73,41.71,41.72,89212.0,34.4546,34.4711,34.4546,34.4629,89212.0
2019-04-03 10:00:00,41.72,41.75,41.7,41.72,224707.0,34.4629,34.4877,34.4464,34.4629,224707.0
2019-04-03 10:05:00,41.72,41.75,41.7,41.74,161835.0,34.4629,34.4877,34.4464,34.4794,161835.0
2019-04-03 10:10:00,41.74,41.75,41.73,41.73,232855.0,34.4794,34.4877,34.4711,34.4711,232855.0
2019-04-03 10:15:00,41.74,41.76,41.72,41.75,193248.0,34.4794,34.4959,34.4629,34.4877,193248.0
2019-04-03 10:20:00,41.75,41.77,41.74,41.76,72685.0,34.4877,34.5042,34.4794,34.4959,72685.0
2019-04-03 10:25:00,41.76,41.77,41.74,41.75,38837.0,34.4959,34.5042,34.4794,34.4877,38837.0
2019-04-03 10:30:00,41.75,41.78,41.74,41.77,123125.0,34.4877,34.5124,34.4794,34.5042,123125.0
2019-04-03 10:35:00,41.77,41.78,41.75,41.78,153427.0,34.5042,34.5124,34.4877,34.5124,153427.0
2019-04-03 10:40:00,41.77,41.78,41.76,41.77,30848.0,34.5042,34.5124,34.4959,34.5042,30848.0
2019-04-03 10:45:00,41.76,41.77,41.74,41.74,51343.0,34.4959,34.5042,34.4794,34.4794,51343.0
2019-04-03 10:50:00,41.74,41.77,41.74,41.76,60700.0,34.4794,34.5042,34.4794,34.4959,60700.0
2019-04-03 10:55:00,41.76,41.77,41.76,41.76,30170.0,34.4959,34.5042,34.4959,34.4959,30170.0
2019-04-03 11:00:00,41.76,41.8,41.75,41.8,94637.0,34.4959,34.529,34.4877,34.529,94637.0
2019-04-03 11:05:00,41.8,41.81,41.79,41.8,56450.0,34.529,34.5372,34.5207,34.529,56450.0
2019-04-03 11:10:00,41.79,41.8,41.78,41.79,78305.0,34.5207,34.529,34.5124,34.5207,78305.0
2019-04-03 11:15:00,41.79,41.8,41.78,41.78,51680.0,34.5207,34.529,34.5124,34.5124,51680.0
2019-04-03 11:20:00,41.79,41.8,41.78,41.78,47218.0,34.5207,34.529,34.5124,34.5124,47218.0
2019-04-03 11:25:00,41.78,41.79,41.76,41.78,153438.0,34.5124,34.5207,34.4959,34.5124,153438.0
2019-04-03 11:30:00,41.77,41.79,41.77,41.79,111307.0,34.5042,34.5207,34.5042,34.5207,111307.0
2019-04-03 11:35:00,41.78,41.79,41.78,41.79,44964.0,34.5124,34.5207,34.5124,34.5207,44964.0
2019-04-03 11:40:00,41.79,41.79,41.77,41.79,111713.0,34.5207,34.5207,34.5042,34.5207,111713.0
2019-04-03 11:45:00,41.79,41.81,41.78,41.81,70160.0,34.5207,34.5372,34.5124,34.5372,70160.0
2019-04-03 11:50:00,41.81,41.84,41.8,41.83,124535.0,34.5372,34.562,34.529,34.5538,124535.0
2019-04-03 11:55:00,41.84,41.85,41.82,41.84,43511.0,34.562,34.5703,34.5455,34.562,43511.0
2019-04-03 12:00:00,41.84,41.84,41.83,41.84,62038.0,34.562,34.562,34.5538,34.562,62038.0
2019-04-03 12:05:00,41.84,41.85,41.83,41.84,78528.0,34.562,34.5703,34.5538,34.562,78528.0
2019-04-03 12:10:00,41.85,41.85,41.83,41.84,35984.0,34.5703,34.5703,34.5538,34.562,35984.0
2019-04-03 12:15:00,41.84,41.84,41.82,41.83,106292.0,34.562,34.562,34.5455,34.5538,106292.0
2019-04-03 12:20:00,41.83,41.83,41.82,41.83,45271.0,34.5538,34.5538,34.5455,34.5538,45271.0
2019-04-03 12:25:00,41.82,41.84,41.82,41.83,40848.0,34.5455,34.562,34.5455,34.5538,40848.0
2019-04-03 12:30:00,41.82,41.84,41.82,41.83,55358.0,34.5455,34.562,34.5455,34.5538,55358.0
2019-04-03 12:35:00,41.84,41.84,41.82,41.83,91323.0,34.562,34.562,34.5455,34.5538,91323.0
2019-04-03 12:40:00,41.83,41.83,41.82,41.83,27800.0,34.5538,34.5538,34.5455,34.5538,27800.0
2019-04-03 12:45:00,41.83,41.83,41.81,41.82,59485.0,34.5538,34.5538,34.5372,34.5455,59485.0
2019-04-03 12:50:00,41.82,41.82,41.81,41.81,23344.0,34.5455,34.5455,34.5372,34.5372,23344.0
2019-04-03 12:55:00,41.81,41.81,41.8,41.8,28381.0,34.5372,34.5372,34.529,34.529,28381.0
2019-04-03 13:00:00,41.8,41.83,41.8,41.81,40126.0,34.529,34.5538,34.529,34.5372,40126.0
2019-04-03 13:05:00,41.82,41.82,41.81,41.82,30643.0,34.5455,34.5455,34.5372,34.5455,30643.0
2019-04-03 13:10:00,41.82,41.82,41.8,41.8,28468.0,34.5455,34.5455,34.529,34.529,28468.0
2019-04-03 13:15:00,41.8,41.81,41.78,41.79,23485.0,34.529,34.5372,34.5124,34.5207,23485.0
2019-04-03 13:20:00,41.79,41.8,41.78,41.79,20413.0,34.5207,34.529,34.5124,34.5207,20413.0
2019-04-03 13:25:00,41.79,41.8,41.78,41.79,73958.0,34.5207,34.529,34.5124,34.5207,73958.0
2019-04-03 13:30:00,41.79,41.79,41.78,41.79,21122.0,34.5207,34.5207,34.5124,34.5207,21122.0
2019-04-03 13:35:00,41.78,41.79,41.78,41.78,47580.0,34.5124,34.5207,34.5124,34.5124,47580.0
2019-04-03 13:40:00,41.79,41.79,41.75,41.76,61229.0,34.5207,34.5207,34.4877,34.4959,61229.0
2019-04-03 13:45:00,41.75,41.76,41.75,41.76,17554.0,34.4877,34.4959,34.4877,34.4959,17554.0
2019-04-03 13:50:00,41.76,41.76,41.73,41.73,50008.0,34.4959,34.4959,34.4711,34.4711,50008.0
2019-04-03 13:55:00,41.73,41.74,41.71,41.72,80977.0,34.4711,34.4794,34.4546,34.4629,80977.0
2019-04-03 14:00:00,41.72,41.72,41.69,41.7,44205.0,34.4629,34.4629,34.4381,34.4464,44205.0
2019-04-03 14:05:00,41.71,41.72,41.7,41.72,49215.0,34.4546,34.4629,34.4464,34.4629,49215.0
2019-04-03 14:10:00,41.71,41.72,41.69,41.69,59624.0,34.4546,34.4629,34.4381,34.4381,59624.0
2019-04-03 14:15:00,41.69,41.71,41.69,41.69,49940.0,34.4381,34.4546,34.4381,34.4381,49940.0
2019-04-03 14:20:00,41.7,41.72,41.7,41.71,107885.0,34.4464,34.4629,34.4464,34.4546,107885.0
2019-04-03 14:25:00,41.71,41.73,41.7,41.73,25898.0,34.4546,34.4711,34.4464,34.4711,25898.0
2019-04-03 14:30:00,41.73,41.73,41.71,41.72,67456.0,34.4711,34.4711,34.4546,34.4629,67456.0
2019-04-03 14:35:00,41.72,41.72,41.7,41.71,113976.0,34.4629,34.4629,34.4464,34.4546,113976.0
2019-04-03 14:40:00,41.7,41.71,41.69,41.69,82681.0,34.4464,34.4546,34.4381,34.4381,82681.0
2019-04-03 14:45:00,41.7,41.71,41.69,41.7,58737.0,34.4464,34.4546,34.4381,34.4464,58737.0
2019-04-03 14:50:00,41.7,41.72,41.7,41.72,43638.0,34.4464,34.4629,34.4464,34.4629,43638.0
2019-04-03 14:55:00,41.72,41.72,41.7,41.7,40181.0,34.4629,34.4629,34.4464,34.4464,40181.0
2019-04-03 15:00:00,41.7,41.72,41.69,41.71,248350.0,34.4464,34.4629,34.4381,34.4546,248350.0
2019-04-03 15:05:00,41.72,41.72,41.69,41.7,31454.0,34.4629,34.4629,34.4381,34.4464,31454.0
2019-04-03 15:10:00,41.69,41.69,41.67,41.68,65384.0,34.4381,34.4381,34.4216,34.4298,65384.0
2019-04-03 15:15:00,41.67,41.68,41.66,41.66,110864.0,34.4216,34.4298,34.4133,34.4133,110864.0
2019-04-03 15:20:00,41.67,41.68,41.65,41.68,69219.0,34.4216,34.4298,34.4051,34.4298,69219.0
2019-04-03 15:25:00,41.68,41.71,41.67,41.71,54347.0,34.4298,34.4546,34.4216,34.4546,54347.0
2019-04-03 15:30:00,41.71,41.71,41.69,41.71,94731.0,34.4546,34.4546,34.4381,34.4546,94731.0
2019-04-03 15:35:00,41.71,41.72,41.69,41.71,81165.0,34.4546,34.4629,34.4381,34.4546,81165.0
2019-04-03 15:40:00,41.71,41.72,41.7,41.72,57097.0,34.4546,34.4629,34.4464,34.4629,57097.0
2019-04-03 15:45:00,41.71,41.72,41.7,41.71,59158.0,34.4546,34.4629,34.4464,34.4546,59158.0
2019-04-03 15:50:00,41.71,41.73,41.71,41.72,96154.0,34.4546,34.4711,34.4546,34.4629,96154.0
2019-04-03 15:55:00,41.72,41.74,41.72,41.73,247658.0,34.4629,34.4794,34.4629,34.4711,247658.0
2019-04-04 09:30:00,41.62,41.63,41.61,41.63,240703.0,34.3803,34.3885,34.372,34.3885,240703.0
2019-04-04 09:35:00,41.63,41.65,41.63,41.63,115741.0,34.3885,34.4051,34.3885,34.3885,115741.0
2019-04-04 09:40:00,41.64,41.64,41.62,41.63,66663.0,34.3968,34.3968,34.3803,34.3885,66663.0
2019-04-04 09:45:00,41.64,41.67,41.63,41.65,97204.0,34.3968,34.4216,34.3885,34.4051,97204.0
2019-04-04 09:50:00,41.66,41.67,41.65,41.66,65747.0,34.4133,34.4216,34.4051,34.4133,65747.0
2019-04-04 09:55:00,41.65,41.67,41.65,41.66,61108.0,34.4051,34.4216,34.4051,34.4133,61108.0
2019-04-04 10:00:00,41.66,41.69,41.66,41.67,92290.0,34.4133,34.4381,34.4133,34.4216,92290.0
2019-04-04 10:05:00,41.68,41.68,41.65,41.65,49798.0,34.4298,34.4298,34.4051,34.4051,49798.0
2019-04-04 10:10:00,41.65,41.67,41.65,41.65,62977.0,34.4051,34.4216,34.4051,34.4051,62977.0
2019-04-04 10:15:00,41.66,41.67,41.63,41.65,171325.0,34.4133,34.4216,34.3885,34.4051,171325.0
2019-04-04 10:20:00,41.65,41.65,41.62,41.63,57313.0,34.4051,34.4051,34.3803,34.3885,57313.0
2019-04-04 10:25:00,41.63,41.64,41.61,41.62,67374.0,34.3885,34.3968,34.372,34.3803,67374.0
2019-04-04 10:30:00,41.62,41.62,41.59,41.59,48716.0,34.3803,34.3803,34.3555,34.3555,48716.0
2019-04-04 10:35:00,41.59,41.61,41.58,41.61,62644.0,34.3555,34.372,34.3472,34.372,62644.0
2019-04-04 10:40:00,41.61,41.63,41.6,41.63,105068.0,34.372,34.3885,34.3638,34.3885,105068.0
2019-04-04 10:45:00,41.64,41.66,41.63,41.65,98109.0,34.3968,34.4133,34.3885,34.4051,98109.0
2019-04-04 10:50:00,41.66,41.66,41.63,41.66,44104.0,34.4133,34.4133,34.3885,34.4133,44104.0
2019-04-04 10:55:00,41.65,41.66,41.63,41.63,48407.0,34.4051,34.4133,34.3885,34.3885,48407.0
2019-04-04 11:00:00,41.64,41.64,41.62,41.64,137806.0,34.3968,34.3968,34.3803,34.3968,137806.0
2019-04-04 11:05:00,41.63,41.66,41.62,41.65,271075.0,34.3885,34.4133,34.3803,34.4051,271075.0
2019-04-04 11:10:00,41.64,41.66,41.64,41.64,109409.0,34.3968,34.4133,34.3968,34.3968,109409.0
2019-04-04 11:15:00,41.64,41.64,41.6,41.61,96214.0,34.3968,34.3968,34.3638,34.372,96214.0
2019-04-04 11:20:00,41.61,41.61,41.59,41.61,59868.0,34.372,34.372,34.3555,34.372,59868.0
2019-04-04 11:25:00,41.61,41.64,41.6,41.64,55632.0,34.372,34.3968,34.3638,34.3968,55632.0
2019-04-04 11:30:00,41.63,41.65,41.61,41.62,116954.0,34.3885,34.4051,34.372,34.3803,116954.0
2019-04-04 11:35:00,41.63,41.66,41.62,41.66,58653.0,34.3885,34.4133,34.3803,34.4133,58653.0
2019-04-04 11:40:00,41.65,41.66,41.64,41.66,51940.0,34.4051,34.4133,34.3968,34.4133,51940.0
2019-04-04 11:45:00,41.65,41.68,41.65,41.66,72456.0,34.4051,34.4298,34.4051,34.4133,72456.0
2019-04-04 11:50:00,41.66,41.66,41.63,41.64,63550.0,34.4133,34.4133,34.3885,34.3968,63550.0
2019-04-04 11:55:00,41.64,41.65,41.62,41.63,54362.0,34.3968,34.4051,34.3803,34.3885,54362.0
2019-04-04 12:00:00,41.63,41.65,41.62,41.64,56512.0,34.3885,34.4051,34.3803,34.3968,56512.0
2019-04-04 12:05:00,41.65,41.66,41.63,41.64,39959.0,34.4051,34.4133,34.3885,34.3968,39959.0
2019-04-04 12:10:00,41.64,41.65,41.62,41.62,62311.0,34.3968,34.4051,34.3803,34.3803,62311.0
2019-04-04 12:15:00,41.63,41.63,41.59,41.6,75368.0,34.3885,34.3885,34.3555,34.3638,75368.0
2019-04-04 12:20:00,41.61,41.64,41.6,41.63,59862.0,34.372,34.3968,34.3638,34.3885,59862.0
2019-04-04 12:25:00,41.63,41.64,41.61,41.62,45029.0,34.3885,34.3968,34.372,34.3803,45029.0
2019-04-04 12:30:00,41.62,41.62,41.6,41.61,79042.0,34.3803,34.3803,34.3638,34.372,79042.0
2019-04-04 12:35:00,41.61,41.63,41.61,41.62,42029.0,34.372,34.3885,34.372,34.3803,42029.0
2019-04-04 12:40:00,41.62,41.63,41.61,41.62,47298.0,34.3803,34.3885,34.372,34.3803,47298.0
2019-04-04 12:45:00,41.62,41.62,41.59,41.62,37718.0,34.3803,34.3803,34.3555,34.3803,37718.0
2019-04-04 12:50:00,41.62,41.62,41.61,41.62,18722.0,34.3803,34.3803,34.372,34.3803,18722.0
2019-04-04 12:55:00,41.62,41.63,41.61,41.63,40518.0,34.3803,34.3885,34.372,34.3885,40518.0
2019-04-04 13:00:00,41.62,41.63,41.61,41.62,126690.0,34.3803,34.3885,34.372,34.3803,126690.0
2019-04-04 13:05:00,41.62,41.64,41.62,41.63,68686.0,34.3803,34.3968,34.3803,34.3885,68686.0
2019-04-04 13:10:00,41.62,41.63,41.61,41.61,118838.0,34.3803,34.3885,34.372,34.372,118838.0
2019-04-04 13:15:00,41.61,41.63,41.6,41.63,44325.0,34.372,34.3885,34.3638,34.3885,44325.0
2019-04-04 13:20:00,41.63,41.64,41.62,41.62,47550.0,34.3885,34.3968,34.3803,34.3803,47550.0
2019-04-04 13:25:00,41.63,41.63,41.61,41.62,100553.0,34.3885,34.3885,34.372,34.3803,100553.0
2019-04-04 13:30:00,41.62,41.64,41.61,41.63,89958.0,34.3803,34.3968,34.372,34.3885,89958.0
2019-04-04 13:35:00,41.63,41.64,41.63,41.64,41771.0,34.3885,34.3968,34.3885,34.3968,41771.0
2019-04-04 13:40:00,41.63,41.64,41.62,41.63,60911.0,34.3885,34.3968,34.3803,34.3885,60911.0
2019-04-04 13:45:00,41.63,41.64,41.63,41.64,41344.0,34.3885,34.3968,34.3885,34.3968,41344.0
2019-04-04 13:50:00,41.63,41.65,41.63,41.65,77465.0,34.3885,34.4051,34.3885,34.4051,77465.0
2019-04-04 13:55:00,41.64,41.65,41.63,41.63,52176.0,34.3968,34.4051,34.3885,34.3885,52176.0
2019-04-04 14:00:00,41.63,41.64,41.62,41.63,72638.0,34.3885,34.3968,34.3803,34.3885,72638.0
2019-04-04 14:05:00,41.63,41.64,41.62,41.63,84160.0,34.3885,34.3968,34.3803,34.3885,84160.0
2019-04-04 14:10:00,41.64,41.66,41.63,41.65,36341.0,34.3968,34.4133,34.3885,34.4051,36341.0
2019-04-04 14:15:00,41.65,41.66,41.64,41.65,99548.0,34.4051,34.4133,34.3968,34.4051,99548.0
2019-04-04 14:20:00,41.66,41.66,41.65,41.66,46117.0,34.4133,34.4133,34.4051,34.4133,46117.0
2019-04-04 14:25:00,41.65,41.66,41.64,41.65,90969.0,34.4051,34.4133,34.3968,34.4051,90969.0
2019-04-04 14:30:00,41.65,41.66,41.64,41.66,83233.0,34.4051,34.4133,34.3968,34.4133,83233.0
2019-04-04 14:35:00,41.65,41.67,41.65,41.66,75700.0,34.4051,34.4216,34.4051,34.4133,75700.0
2019-04-04 14:40:00,41.66,41.67,41.66,41.66,71790.0,34.4133,34.4216,34.4133,34.4133,71790.0
2019-04-04 14:45:00,41.66,41.68,41.66,41.67,98860.0,34.4133,34.4298,34.4133,34.4216,98860.0
2019-04-04 14:50:00,41.67,41.68,41.66,41.67,65571.0,34.4216,34.4298,34.4133,34.4216,65571.0
2019-04-04 14:55:00,41.67,41.68,41.67,41.67,47965.0,34.4216,34.4298,34.4216,34.4216,47965.0
2019-04-04 15:00:00,41.67,41.68,41.65,41.66,112863.0,34.4216,34.4298,34.4051,34.4133,112863.0
2019-04-04 15:05:00,41.66,41.67,41.65,41.66,94922.0,34.4133,34.4216,34.4051,34.4133,94922.0
2019-04-04 15:10:00,41.66,41.67,41.65,41.66,51197.0,34.4133,34.4216,34.4051,34.4133,51197.0
2019-04-04 15:15:00,41.66,41.67,41.66,41.66,65963.0,34.4133,34.4216,34.4133,34.4133,65963.0
2019-04-04 15:20:00,41.66,41.67,41.65,41.65,58226.0,34.4133,34.4216,34.4051,34.4051,58226.0
2019-04-04 15:25:00,41.66,41.66,41.65,41.66,185171.0,34.4133,34.4133,34.4051,34.4133,185171.0
2019-04-04 15:30:00,41.65,41.66,41.65,41.66,129933.0,34.4051,34.4133,34.4051,34.4133,129933.0
2019-04-04 15:35:00,41.66,41.67,41.65,41.66,103106.0,34.4133,34.4216,34.4051,34.4133,103106.0
2019-04-04 15:40:00,41.67,41.67,41.65,41.66,84486.0,34.4216,34.4216,34.4051,34.4133,84486.0
2019-04-04 15:45:00,41.66,41.67,41.65,41.67,70598.0,34.4133,34.4216,34.4051,34.4216,70598.0
2019-04-04 15:50:00,41.67,41.7,41.66,41.7,148872.0,34.4216,34.4464,34.4133,34.4464,148872.0
2019-04-04 15:55:00,41.7,41.7,41.67,41.68,144942.0,34.4464,34.4464,34.4216,34.4298,144942.0
2019-04-05 09:30:00,41.65,41.67,41.62,41.65,197174.0,34.4051,34.4216,34.3803,34.4051,197174.0
2019-04-05 09:35:00,41.64,41.66,41.63,41.64,261177.0,34.3968,34.4133,34.3885,34.3968,261177.0
2019-04-05 09:40:00,41.64,41.66,41.63,41.65,63052.0,34.3968,34.4133,34.3885,34.4051,63052.0
2019-04-05 09:45:00,41.66,41.68,41.65,41.67,128473.0,34.4133,34.4298,34.4051,34.4216,128473.0
2019-04-05 09:50:00,41.68,41.7,41.67,41.7,79091.0,34.4298,34.4464,34.4216,34.4464,79091.0
2019-04-05 09:55:00,41.7,41.7,41.68,41.69,58360.0,34.4464,34.4464,34.4298,34.4381,58360.0
2019-04-05 10:00:00,41.69,41.72,41.68,41.71,65543.0,34.4381,34.4629,34.4298,34.4546,65543.0
2019-04-05 10:05:00,41.72,41.73,41.71,41.73,82770.0,34.4629,34.4711,34.4546,34.4711,82770.0
2019-04-05 10:10:00,41.73,41.77,41.72,41.76,72214.0,34.4711,34.5042,34.4629,34.4959,72214.0
2019-04-05 10:15:00,41.76,41.77,41.74,41.75,75863.0,34.4959,34.5042,34.4794,34.4877,75863.0
2019-04-05 10:20:00,41.74,41.76,41.74,41.75,102976.0,34.4794,34.4959,34.4794,34.4877,102976.0
2019-04-05 10:25:00,41.75,41.75,41.72,41.74,108804.0,34.4877,34.4877,34.4629,34.4794,108804.0
2019-04-05 10:30:00,41.74,41.76,41.74,41.76,56940.0,34.4794,34.4959,34.4794,34.4959,56940.0
2019-04-05 10:35:00,41.75,41.76,41.72,41.74,221938.0,34.4877,34.4959,34.4629,34.4794,221938.0
2019-04-05 10:40:00,41.74,41.75,41.72,41.75,168600.0,34.4794,34.4877,34.4629,34.4877,168600.0
2019-04-05 10:45:00,41.74,41.77,41.74,41.75,43201.0,34.4794,34.5042,34.4794,34.4877,43201.0
2019-04-05 10:50:00,41.75,41.77,41.74,41.77,72546.0,34.4877,34.5042,34.4794,34.5042,72546.0
2019-04-05 10:55:00,41.76,41.77,41.72,41.73,76182.0,34.4959,34.5042,34.4629,34.4711,76182.0
2019-04-05 11:00:00,41.72,41.74,41.72,41.73,55524.0,34.4629,34.4794,34.4629,34.4711,55524.0
2019-04-05 11:05:00,41.72,41.74,41.72,41.72,54198.0,34.4629,34.4794,34.4629,34.4629,54198.0
2019-04-05 11:10:00,41.73,41.75,41.72,41.73,54171.0,34.4711,34.4877,34.4629,34.4711,54171.0
2019-04-05 11:15:00,41.73,41.74,41.71,41.71,55901.0,34.4711,34.4794,34.4546,34.4546,55901.0
2019-04-05 11:20:00,41.71,41.72,41.7,41.72,105847.0,34.4546,34.4629,34.4464,34.4629,105847.0
2019-04-05 11:25:00,41.71,41.73,41.69,41.72,62421.0,34.4546,34.4711,34.4381,34.4629,62421.0
2019-04-05 11:30:00,41.72,41.72,41.67,41.68,37755.0,34.4629,34.4629,34.4216,34.4298,37755.0
2019-04-05 11:35:00,41.69,41.69,41.67,41.68,44303.0,34.4381,34.4381,34.4216,34.4298,44303.0
2019-04-05 11:40:00,41.68,41.69,41.68,41.69,58748.0,34.4298,34.4381,34.4298,34.4381,58748.0
2019-04-05 11:45:00,41.69,41.7,41.68,41.69,56970.0,34.4381,34.4464,34.4298,34.4381,56970.0
2019-04-05 11:50:00,41.68,41.7,41.67,41.69,71235.0,34.4298,34.4464,34.4216,34.4381,71235.0
2019-04-05 11:55:00,41.69,41.7,41.68,41.68,100275.0,34.4381,34.4464,34.4298,34.4298,100275.0
2019-04-05 12:00:00,41.69,41.7,41.67,41.69,62763.0,34.4381,34.4464,34.4216,34.4381,62763.0
2019-04-05 12:05:00,41.68,41.7,41.68,41.7,48988.0,34.4298,34.4464,34.4298,34.4464,48988.0
2019-04-05 12:10:00,41.69,41.71,41.69,41.7,96244.0,34.4381,34.4546,34.4381,34.4464,96244.0
2019-04-05 12:15:00,41.7,41.71,41.69,41.7,43357.0,34.4464,34.4546,34.4381,34.4464,43357.0
2019-04-05 12:20:00,41.7,41.7,41.68,41.69,74376.0,34.4464,34.4464,34.4298,34.4381,74376.0
2019-04-05 12:25:00,41.7,41.7,41.68,41.68,41798.0,34.4464,34.4464,34.4298,34.4298,41798.0
2019-04-05 12:30:00,41.69,41.69,41.68,41.69,74457.0,34.4381,34.4381,34.4298,34.4381,74457.0
2019-04-05 12:35:00,41.68,41.69,41.66,41.66,71496.0,34.4298,34.4381,34.4133,34.4133,71496.0
2019-04-05 12:40:00,41.66,41.68,41.65,41.67,43020.0,34.4133,34.4298,34.4051,34.4216,43020.0
2019-04-05 12:45:00,41.67,41.69,41.67,41.69,41572.0,34.4216,34.4381,34.4216,34.4381,41572.0
2019-04-05 12:50:00,41.68,41.69,41.68,41.68,26091.0,34.4298,34.4381,34.4298,34.4298,26091.0
2019-04-05 12:55:00,41.68,41.69,41.67,41.68,25687.0,34.4298,34.4381,34.4216,34.4298,25687.0
2019-04-05 13:00:00,41.69,41.69,41.68,41.69,48015.0,34.4381,34.4381,34.4298,34.4381,48015.0
2019-04-05 13:05:00,41.69,41.69,41.67,41.69,32796.0,34.4381,34.4381,34.4216,34.4381,32796.0
2019-04-05 13:10:00,41.69,41.69,41.68,41.69,11259.0,34.4381,34.4381,34.4298,34.4381,11259.0
2019-04-05 13:15:00,41.69,41.69,41.68,41.69,38539.0,34.4381,34.4381,34.4298,34.4381,38539.0
2019-04-05 13:20:00,41.68,41.69,41.68,41.69,33708.0,34.4298,34.4381,34.4298,34.4381,33708.0
2019-04-05 13:25:00,41.69,41.69,41.68,41.69,51844.0,34.4381,34.4381,34.4298,34.4381,51844.0
2019-04-05 13:30:00,41.68,41.69,41.68,41.69,33438.0,34.4298,34.4381,34.4298,34.4381,33438.0
2019-04-05 13:35:00,41.68,41.7,41.68,41.69,31255.0,34.4298,34.4464,34.4298,34.4381,31255.0
2019-04-05 13:40:00,41.7,41.7,41.69,41.69,39250.0,34.4464,34.4464,34.4381,34.4381,39250.0
2019-04-05 13:45:00,41.69,41.7,41.68,41.7,71314.0,34.4381,34.4464,34.4298,34.4464,71314.0
2019-04-05 13:50:00,41.7,41.71,41.69,41.7,50016.0,34.4464,34.4546,34.4381,34.4464,50016.0
2019-04-05 13:55:00,41.7,41.71,41.69,41.71,603577.0,34.4464,34.4546,34.4381,34.4546,603577.0
2019-04-05 14:00:00,41.71,41.71,41.7,41.7,46032.0,34.4546,34.4546,34.4464,34.4464,46032.0
2019-04-05 14:05:00,41.71,41.71,41.7,41.71,60494.0,34.4546,34.4546,34.4464,34.4546,60494.0
2019-04-05 14:10:00,41.71,41.71,41.7,41.71,41243.0,34.4546,34.4546,34.4464,34.4546,41243.0
2019-04-05 14:15:00,41.71,41.72,41.7,41.7,71059.0,34.4546,34.4629,34.4464,34.4464,71059.0
2019-04-05 14:20:00,41.7,41.71,41.69,41.71,149046.0,34.4464,34.4546,34.4381,34.4546,149046.0
2019-04-05 14:25:00,41.71,41.71,41.69,41.7,74477.0,34.4546,34.4546,34.4381,34.4464,74477.0
2019-04-05 14:30:00,41.71,41.71,41.7,41.71,42587.0,34.4546,34.4546,34.4464,34.4546,42587.0
2019-04-05 14:35:00,41.71,41.71,41.7,41.71,42189.0,34.4546,34.4546,34.4464,34.4546,42189.0
2019-04-05 14:40:00,41.71,41.71,41.7,41.71,63286.0,34.4546,34.4546,34.4464,34.4546,63286.0
2019-04-05 14:45:00,41.71,41.72,41.7,41.71,73227.0,34.4546,34.4629,34.4464,34.4546,73227.0
2019-04-05 14:50:00,41.72,41.72,41.71,41.71,38544.0,34.4629,34.4629,34.4546,34.4546,38544.0
2019-04-05 14:55:00,41.71,41.72,41.71,41.72,45890.0,34.4546,34.4629,34.4546,34.4629,45890.0
2019-04-05 15:00:00,41.72,41.72,41.71,41.72,38865.0,34.4629,34.4629,34.4546,34.4629,38865.0
2019-04-05 15:05:00,41.72,41.72,41.71,41.72,43358.0,34.4629,34.4629,34.4546,34.4629,43358.0
2019-04-05 15:10:00,41.71,41.71,41.69,41.7,60398.0,34.4546,34.4546,34.4381,34.4464,60398.0
2019-04-05 15:15:00,41.69,41.71,41.69,41.71,135178.0,34.4381,34.4546,34.4381,34.4546,135178.0
2019-04-05 15:20:00,41.71,41.72,41.7,41.72,40459.0,34.4546,34.4629,34.4464,34.4629,40459.0
2019-04-05 15:25:00,41.71,41.73,41.71,41.73,52194.0,34.4546,34.4711,34.4546,34.4711,52194.0
2019-04-05 15:30:00,41.72,41.73,41.72,41.73,96105.0,34.4629,34.4711,34.4629,34.4711,96105.0
2019-04-05 15:35:00,41.73,41.74,41.72,41.73,71998.0,34.4711,34.4794,34.4629,34.4711,71998.0
2019-04-05 15:40:00,41.73,41.74,41.73,41.73,65311.0,34.4711,34.4794,34.4711,34.4711,65311.0
2019-04-05 15:45:00,41.73,41.74,41.72,41.73,93667.0,34.4711,34.4794,34.4629,34.4711,93667.0
2019-04-05 15:50:00,41.72,41.73,41.72,41.73,108253.0,34.4629,34.4711,34.4629,34.4711,108253.0
2019-04-05 15:55:00,41.73,41.77,41.73,41.76,319826.0,34.4711,34.5042,34.4711,34.4959,319826.0
2019-04-08 09:30:00,41.76,41.76,41.73,41.73,213239.0,34.4959,34.4959,34.4711,34.4711,213239.0
2019-04-08 09:35:00,41.73,41.74,41.7,41.7,152369.0,34.4711,34.4794,34.4464,34.4464,152369.0
2019-04-08 09:40:00,41.7,41.71,41.69,41.69,193751.0,34.4464,34.4546,34.4381,34.4381,193751.0
2019-04-08 09:45:00,41.69,41.69,41.66,41.68,28924.0,34.4381,34.4381,34.4133,34.4298,28924.0
2019-04-08 09:50:00,41.68,41.69,41.67,41.68,56604.0,34.4298,34.4381,34.4216,34.4298,56604.0
2019-04-08 09:55:00,41.68,41.7,41.67,41.69,46955.0,34.4298,34.4464,34.4216,34.4381,46955.0
2019-04-08 10:00:00,41.69,41.7,41.66,41.67,66969.0,34.4381,34.4464,34.4133,34.4216,66969.0
2019-04-08 10:05:00,41.67,41.7,41.66,41.7,62613.0,34.4216,34.4464,34.4133,34.4464,62613.0
2019-04-08 10:10:00,41.7,41.72,41.69,41.72,107260.0,34.4464,34.4629,34.4381,34.4629,107260.0
2019-04-08 10:15:00,41.72,41.73,41.71,41.73,40232.0,34.4629,34.4711,34.4546,34.4711,40232.0
2019-04-08 10:20:00,41.73,41.74,41.72,41.73,67485.0,34.4711,34.4794,34.4629,34.4711,67485.0
2019-04-08 10:25:00,41.73,41.73,41.71,41.73,177073.0,34.4711,34.4711,34.4546,34.4711,177073.0
2019-04-08 10:30:00,41.73,41.75,41.72,41.73,81904.0,34.4711,34.4877,34.4629,34.4711,81904.0
2019-04-08 10:35:00,41.74,41.75,41.73,41.73,93818.0,34.4794,34.4877,34.4711,34.4711,93818.0
2019-04-08 10:40:00,41.73,41.74,41.71,41.71,56186.0,34.4711,34.4794,34.4546,34.4546,56186.0
2019-04-08 10:45:00,41.72,41.73,41.71,41.72,107869.0,34.4629,34.4711,34.4546,34.4629,107869.0
2019-04-08 10:50:00,41.72,41.73,41.71,41.73,81555.0,34.4629,34.4711,34.4546,34.4711,81555.0
2019-04-08 10:55:00,41.72,41.73,41.69,41.69,81226.0,34.4629,34.4711,34.4381,34.4381,81226.0
2019-04-08 11:00:00,41.7,41.71,41.69,41.7,108640.0,34.4464,34.4546,34.4381,34.4464,108640.0
2019-04-08 11:05:00,41.71,41.71,41.7,41.7,34774.0,34.4546,34.4546,34.4464,34.4464,34774.0
2019-04-08 11:10:00,41.71,41.71,41.69,41.69,264353.0,34.4546,34.4546,34.4381,34.4381,264353.0
2019-04-08 11:15:00,41.69,41.71,41.68,41.69,221566.0,34.4381,34.4546,34.4298,34.4381,221566.0
2019-04-08 11:20:00,41.68,41.69,41.67,41.69,133875.0,34.4298,34.4381,34.4216,34.4381,133875.0
2019-04-08 11:25:00,41.69,41.69,41.67,41.68,162195.0,34.4381,34.4381,34.4216,34.4298,162195.0
2019-04-08 11:30:00,41.68,41.73,41.68,41.72,116890.0,34.4298,34.4711,34.4298,34.4629,116890.0
2019-04-08 11:35:00,41.72,41.73,41.71,41.71,197829.0,34.4629,34.4711,34.4546,34.4546,197829.0
2019-04-08 11:40:00,41.71,41.72,41.71,41.72,47235.0,34.4546,34.4629,34.4546,34.4629,47235.0
2019-04-08 11:45:00,41.71,41.72,41.69,41.7,107116.0,34.4546,34.4629,34.4381,34.4464,107116.0
2019-04-08 11:50:00,41.7,41.7,41.67,41.69,125992.0,34.4464,34.4464,34.4216,34.4381,125992.0
2019-04-08 11:55:00,41.69,41.7,41.68,41.68,59427.0,34.4381,34.4464,34.4298,34.4298,59427.0
2019-04-08 12:00:00,41.69,41.7,41.66,41.67,269971.0,34.4381,34.4464,34.4133,34.4216,269971.0
2019-04-08 12:05:00,41.67,41.68,41.67,41.68,34645.0,34.4216,34.4298,34.4216,34.4298,34645.0
2019-04-08 12:10:00,41.67,41.68,41.67,41.68,68459.0,34.4216,34.4298,34.4216,34.4298,68459.0
2019-04-08 12:15:00,41.68,41.68,41.67,41.68,45792.0,34.4298,34.4298,34.4216,34.4298,45792.0
2019-04-08 12:20:00,41.68,41.68,41.66,41.68,158705.0,34.4298,34.4298,34.4133,34.4298,158705.0
2019-04-08 12:25:00,41.68,41.7,41.67,41.7,811677.0,34.4298,34.4464,34.4216,34.4464,811677.0
2019-04-08 12:30:00,41.7,41.7,41.68,41.69,146972.0,34.4464,34.4464,34.4298,34.4381,146972.0
2019-04-08 12:35:00,41.7,41.72,41.69,41.71,115494.0,34.4464,34.4629,34.4381,34.4546,115494.0
2019-04-08 12:40:00,41.72,41.72,41.71,41.71,42777.0,34.4629,34.4629,34.4546,34.4546,42777.0
2019-04-08 12:45:00,41.72,41.72,41.71,41.72,46104.0,34.4629,34.4629,34.4546,34.4629,46104.0
2019-04-08 12:50:00,41.72,41.72,41.71,41.71,67897.0,34.4629,34.4629,34.4546,34.4546,67897.0
2019-04-08 12:55:00,41.71,41.71,41.7,41.71,64835.0,34.4546,34.4546,34.4464,34.4546,64835.0
2019-04-08 13:00:00,41.71,41.72,41.71,41.71,59861.0,34.4546,34.4629,34.4546,34.4546,59861.0
2019-04-08 13:05:00,41.72,41.72,41.71,41.72,32079.0,34.4629,34.4629,34.4546,34.4629,32079.0
2019-04-08 13:10:00,41.72,41.72,41.71,41.72,35639.0,34.4629,34.4629,34.4546,34.4629,35639.0
2019-04-08 13:15:00,41.72,41.73,41.71,41.72,55837.0,34.4629,34.4711,34.4546,34.4629,55837.0
2019-04-08 13:20:00,41.73,41.74,41.72,41.73,77853.0,34.4711,34.4794,34.4629,34.4711,77853.0
2019-04-08 13:25:00,41.74,41.74,41.73,41.73,63124.0,34.4794,34.4794,34.4711,34.4711,63124.0
2019-04-08 13:30:00,41.73,41.74,41.73,41.74,23363.0,34.4711,34.4794,34.4711,34.4794,23363.0
2019-04-08 13:35:00,41.74,41.74,41.73,41.74,48463.0,34.4794,34.4794,34.4711,34.4794,48463.0
2019-04-08 13:40:00,41.73,41.74,41.73,41.73,55970.0,34.4711,34.4794,34.4711,34.4711,55970.0
2019-04-08 13:45:00,41.73,41.74,41.72,41.73,209353.0,34.4711,34.4794,34.4629,34.4711,209353.0
2019-04-08 13:50:00,41.72,41.75,41.72,41.74,123431.0,34.4629,34.4877,34.4629,34.4794,123431.0
2019-04-08 13:55:00,41.74,41.75,41.73,41.74,96370.0,34.4794,34.4877,34.4711,34.4794,96370.0
2019-04-08 14:00:00,41.74,41.74,41.73,41.74,68446.0,34.4794,34.4794,34.4711,34.4794,68446.0
2019-04-08 14:05:00,41.73,41.75,41.73,41.75,42341.0,34.4711,34.4877,34.4711,34.4877,42341.0
2019-04-08 14:10:00,41.75,41.75,41.74,41.75,54734.0,34.4877,34.4877,34.4794,34.4877,54734.0
2019-04-08 14:15:00,41.74,41.75,41.74,41.75,73148.0,34.4794,34.4877,34.4794,34.4877,73148.0
2019-04-08 14:20:00,41.75,41.75,41.73,41.73,69850.0,34.4877,34.4877,34.4711,34.4711,69850.0
2019-04-08 14:25:00,41.73,41.74,41.73,41.73,87457.0,34.4711,34.4794,34.4711,34.4711,87457.0
2019-04-08 14:30:00,41.73,41.74,41.72,41.72,87778.0,34.4711,34.4794,34.4629,34.4629,87778.0
2019-04-08 14:35:00,41.73,41.74,41.72,41.73,131991.0,34.4711,34.4794,34.4629,34.4711,131991.0
2019-04-08 14:40:00,41.73,41.74,41.72,41.73,88301.0,34.4711,34.4794,34.4629,34.4711,88301.0
2019-04-08 14:45:00,41.73,41.73,41.72,41.73,27396.0,34.4711,34.4711,34.4629,34.4711,27396.0
2019-04-08 14:50:00,41.72,41.73,41.72,41.72,51477.0,34.4629,34.4711,34.4629,34.4629,51477.0
2019-04-08 14:55:00,41.72,41.73,41.72,41.72,89315.0,34.4629,34.4711,34.4629,34.4629,89315.0
2019-04-08 15:00:00,41.73,41.73,41.72,41.73,120547.0,34.4711,34.4711,34.4629,34.4711,120547.0
2019-04-08 15:05:00,41.73,41.74,41.72,41.73,145919.0,34.4711,34.4794,34.4629,34.4711,145919.0
2019-04-08 15:10:00,41.73,41.74,41.73,41.73,67650.0,34.4711,34.4794,34.4711,34.4711,67650.0
2019-04-08 15:15:00,41.73,41.74,41.72,41.73,126452.0,34.4711,34.4794,34.4629,34.4711,126452.0
2019-04-08 15:20:00,41.73,41.73,41.72,41.73,206732.0,34.4711,34.4711,34.4629,34.4711,206732.0
2019-04-08 15:25:00,41.72,41.73,41.72,41.73,81257.0,34.4629,34.4711,34.4629,34.4711,81257.0
2019-04-08 15:30:00,41.72,41.74,41.71,41.73,148995.0,34.4629,34.4794,34.4546,34.4711,148995.0
2019-04-08 15:35:00,41.74,41.74,41.73,41.74,117609.0,34.4794,34.4794,34.4711,34.4794,117609.0
2019-04-08 15:40:00,41.74,41.75,41.73,41.75,102823.0,34.4794,34.4877,34.4711,34.4877,102823.0
2019-04-08 15:45:00,41.74,41.76,41.74,41.76,105847.0,34.4794,34.4959,34.4794,34.4959,105847.0
2019-04-08 15:50:00,41.75,41.77,41.75,41.76,139288.0,34.4877,34.5042,34.4877,34.4959,139288.0
2019-04-08 15:55:00,41.77,41.79,41.76,41.79,228882.0,34.5042,34.5207,34.4959,34.5207,228882.0
2019-04-09 09:30:00,41.65,41.66,41.61,41.61,256019.0,34.4051,34.4133,34.372,34.372,256019.0
2019-04-09 09:35:00,41.61,41.61,41.57,41.6,270096.0,34.372,34.372,34.339,34.3638,270096.0
2019-04-09 09:40:00,41.61,41.61,41.58,41.59,124772.0,34.372,34.372,34.3472,34.3555,124772.0
2019-04-09 09:45:00,41.59,41.6,41.55,41.55,44559.0,34.3555,34.3638,34.3225,34.3225,44559.0
2019-04-09 09:50:00,41.55,41.6,41.54,41.59,43269.0,34.3225,34.3638,34.3142,34.3555,43269.0
2019-04-09 09:55:00,41.59,41.62,41.58,41.59,59137.0,34.3555,34.3803,34.3472,34.3555,59137.0
2019-04-09 10:00:00,41.6,41.61,41.56,41.57,71001.0,34.3638,34.372,34.3307,34.339,71001.0
2019-04-09 10:05:00,41.57,41.61,41.56,41.6,141483.0,34.339,34.372,34.3307,34.3638,141483.0
2019-04-09 10:10:00,41.6,41.6,41.57,41.58,85261.0,34.3638,34.3638,34.339,34.3472,85261.0
2019-04-09 10:15:00,41.57,41.58,41.56,41.58,80743.0,34.339,34.3472,34.3307,34.3472,80743.0
2019-04-09 10:20:00,41.58,41.6,41.57,41.59,119416.0,34.3472,34.3638,34.339,34.3555,119416.0
2019-04-09 10:25:00,41.59,41.62,41.59,41.62,63976.0,34.3555,34.3803,34.3555,34.3803,63976.0
2019-04-09 10:30:00,41.62,41.63,41.61,41.62,111225.0,34.3803,34.3885,34.372,34.3803,111225.0
2019-04-09 10:35:00,41.61,41.64,41.61,41.62,63181.0,34.372,34.3968,34.372,34.3803,63181.0
2019-04-09 10:40:00,41.62,41.62,41.58,41.58,60220.0,34.3803,34.3803,34.3472,34.3472,60220.0
2019-04-09 10:45:00,41.57,41.58,41.55,41.55,54643.0,34.339,34.3472,34.3225,34.3225,54643.0
2019-04-09 10:50:00,41.55,41.59,41.55,41.59,72134.0,34.3225,34.3555,34.3225,34.3555,72134.0
2019-04-09 10:55:00,41.58,41.6,41.57,41.59,87951.0,34.3472,34.3638,34.339,34.3555,87951.0
2019-04-09 11:00:00,41.6,41.63,41.59,41.62,219993.0,34.3638,34.3885,34.3555,34.3803,219993.0
2019-04-09 11:05:00,41.61,41.63,41.61,41.62,47382.0,34.372,34.3885,34.372,34.3803,47382.0
2019-04-09 11:10:00,41.61,41.62,41.6,41.62,119625.0,34.372,34.3803,34.3638,34.3803,119625.0
2019-04-09 11:15:00,41.62,41.63,41.61,41.62,50689.0,34.3803,34.3885,34.372,34.3803,50689.0
2019-04-09 11:20:00,41.61,41.62,41.59,41.59,39267.0,34.372,34.3803,34.3555,34.3555,39267.0
2019-04-09 11:25:00,41.59,41.6,41.59,41.6,27249.0,34.3555,34.3638,34.3555,34.3638,27249.0
2019-04-09 11:30:00,41.6,41.61,41.55,41.55,75325.0,34.3638,34.372,34.3225,34.3225,75325.0
2019-04-09 11:35:00,41.55,41.58,41.55,41.58,65849.0,34.3225,34.3472,34.3225,34.3472,65849.0
2019-04-09 11:40:00,41.57,41.58,41.56,41.57,47910.0,34.339,34.3472,34.3307,34.339,47910.0
2019-04-09 11:45:00,41.58,41.6,41.58,41.59,141354.0,34.3472,34.3638,34.3472,34.3555,141354.0
2019-04-09 11:50:00,41.59,41.6,41.57,41.58,99568.0,34.3555,34.3638,34.339,34.3472,99568.0
2019-04-09 11:55:00,41.58,41.59,41.57,41.59,96992.0,34.3472,34.3555,34.339,34.3555,96992.0
2019-04-09 12:00:00,41.58,41.59,41.57,41.59,55601.0,34.3472,34.3555,34.339,34.3555,55601.0
2019-04-09 12:05:00,41.59,41.6,41.58,41.59,57128.0,34.3555,34.3638,34.3472,34.3555,57128.0
2019-04-09 12:10:00,41.6,41.62,41.59,41.61,51122.0,34.3638,34.3803,34.3555,34.372,51122.0
2019-04-09 12:15:00,41.61,41.62,41.6,41.61,77804.0,34.372,34.3803,34.3638,34.372,77804.0
2019-04-09 12:20:00,41.62,41.62,41.6,41.61,59974.0,34.3803,34.3803,34.3638,34.372,59974.0
2019-04-09 12:25:00,41.61,41.62,41.6,41.61,48502.0,34.372,34.3803,34.3638,34.372,48502.0
2019-04-09 12:30:00,41.6,41.61,41.59,41.59,45443.0,34.3638,34.372,34.3555,34.3555,45443.0
2019-04-09 12:35:00,41.59,41.61,41.59,41.6,60794.0,34.3555,34.372,34.3555,34.3638,60794.0
2019-04-09 12:40:00,41.6,41.61,41.59,41.6,28954.0,34.3638,34.372,34.3555,34.3638,28954.0
2019-04-09 12:45:00,41.6,41.61,41.59,41.59,43822.0,34.3638,34.372,34.3555,34.3555,43822.0
2019-04-09 12:50:00,41.59,41.6,41.58,41.58,39471.0,34.3555,34.3638,34.3472,34.3472,39471.0
2019-04-09 12:55:00,41.59,41.59,41.57,41.57,49647.0,34.3555,34.3555,34.339,34.339,49647.0
2019-04-09 13:00:00,41.57,41.58,41.56,41.57,56127.0,34.339,34.3472,34.3307,34.339,56127.0
2019-04-09 13:05:00,41.56,41.57,41.56,41.56,52591.0,34.3307,34.339,34.3307,34.3307,52591.0
2019-04-09 13:10:00,41.57,41.57,41.55,41.55,44444.0,34.339,34.339,34.3225,34.3225,44444.0
2019-04-09 13:15:00,41.55,41.56,41.54,41.54,29164.0,34.3225,34.3307,34.3142,34.3142,29164.0
2019-04-09 13:20:00,41.54,41.55,41.54,41.55,41278.0,34.3142,34.3225,34.3142,34.3225,41278.0
2019-04-09 13:25:00,41.54,41.55,41.53,41.53,34796.0,34.3142,34.3225,34.3059,34.3059,34796.0
2019-04-09 13:30:00,41.53,41.54,41.52,41.52,70989.0,34.3059,34.3142,34.2977,34.2977,70989.0
2019-04-09 13:35:00,41.53,41.55,41.53,41.55,44289.0,34.3059,34.3225,34.3059,34.3225,44289.0
2019-04-09 13:40:00,41.55,41.55,41.53,41.54,43382.0,34.3225,34.3225,34.3059,34.3142,43382.0
2019-04-09 13:45:00,41.53,41.55,41.53,41.54,33100.0,34.3059,34.3225,34.3059,34.3142,33100.0
2019-04-09 13:50:00,41.54,41.55,41.53,41.53,43666.0,34.3142,34.3225,34.3059,34.3059,43666.0
2019-04-09 13:55:00,41.54,41.54,41.53,41.54,25643.0,34.3142,34.3142,34.3059,34.3142,25643.0
2019-04-09 14:00:00,41.54,41.55,41.53,41.54,106738.0,34.3142,34.3225,34.3059,34.3142,106738.0
2019-04-09 14:05:00,41.54,41.54,41.52,41.54,107741.0,34.3142,34.3142,34.2977,34.3142,107741.0
2019-04-09 14:10:00,41.53,41.54,41.53,41.53,63970.0,34.3059,34.3142,34.3059,34.3059,63970.0
2019-04-09 14:15:00,41.53,41.55,41.52,41.52,1612690.0,34.3059,34.3225,34.2977,34.2977,1612690.0
2019-04-09 14:20:00,41.53,41.53,41.52,41.52,39152.0,34.3059,34.3059,34.2977,34.2977,39152.0
2019-04-09 14:25:00,41.52,41.53,41.52,41.52,68212.0,34.2977,34.3059,34.2977,34.2977,68212.0
2019-04-09 14:30:00,41.52,41.53,41.52,41.53,65361.0,34.2977,34.3059,34.2977,34.3059,65361.0
2019-04-09 14:35:00,41.52,41.54,41.52,41.54,85262.0,34.2977,34.3142,34.2977,34.3142,85262.0
2019-04-09 14:40:00,41.54,41.54,41.51,41.51,110599.0,34.3142,34.3142,34.2894,34.2894,110599.0
2019-04-09 14:45:00,41.52,41.53,41.51,41.52,108807.0,34.2977,34.3059,34.2894,34.2977,108807.0
2019-04-09 14:50:00,41.53,41.53,41.52,41.52,37923.0,34.3059,34.3059,34.2977,34.2977,37923.0
2019-04-09 14:55:00,41.53,41.54,41.52,41.52,79172.0,34.3059,34.3142,34.2977,34.2977,79172.0
2019-04-09 15:00:00,41.52,41.54,41.52,41.54,39450.0,34.2977,34.3142,34.2977,34.3142,39450.0
2019-04-09 15:05:00,41.53,41.54,41.52,41.52,53183.0,34.3059,34.3142,34.2977,34.2977,53183.0
2019-04-09 15:10:00,41.52,41.53,41.52,41.52,22498.0,34.2977,34.3059,34.2977,34.2977,22498.0
2019-04-09 15:15:00,41.52,41.54,41.52,41.54,70567.0,34.2977,34.3142,34.2977,34.3142,70567.0
2019-04-09 15:20:00,41.54,41.54,41.53,41.54,105847.0,34.3142,34.3142,34.3059,34.3142,105847.0
2019-04-09 15:25:00,41.53,41.54,41.51,41.52,91572.0,34.3059,34.3142,34.2894,34.2977,91572.0
2019-04-09 15:30:00,41.52,41.55,41.52,41.54,74331.0,34.2977,34.3225,34.2977,34.3142,74331.0
2019-04-09 15:35:00,41.54,41.55,41.53,41.55,114368.0,34.3142,34.3225,34.3059,34.3225,114368.0
2019-04-09 15:40:00,41.55,41.55,41.53,41.54,341198.0,34.3225,34.3225,34.3059,34.3142,341198.0
2019-04-09 15:45:00,41.53,41.55,41.53,41.55,125091.0,34.3059,34.3225,34.3059,34.3225,125091.0
2019-04-09 15:50:00,41.55,41.55,41.53,41.53,287002.0,34.3225,34.3225,34.3059,34.3059,287002.0
2019-04-09 15:55:00,41.53,41.55,41.51,41.54,986273.0,34.3059,34.3225,34.2894,34.3142,986273.0
2019-04-10 09:30:00,41.63,41.63,41.57,41.62,140908.0,34.3885,34.3885,34.339,34.3803,140908.0
2019-04-10 09:35:00,41.63,41.64,41.62,41.63,370084.0,34.3885,34.3968,34.3803,34.3885,370084.0
2019-04-10 09:40:00,41.63,41.66,41.63,41.64,222029.0,34.3885,34.4133,34.3885,34.3968,222029.0
2019-04-10 09:45:00,41.64,41.65,41.6,41.6,1115226.0,34.3968,34.4051,34.3638,34.3638,1115226.0
2019-04-10 09:50:00,41.61,41.61,41.56,41.6,112996.0,34.372,34.372,34.3307,34.3638,112996.0
2019-04-10 09:55:00,41.59,41.62,41.59,41.61,65270.0,34.3555,34.3803,34.3555,34.372,65270.0
2019-04-10 10:00:00,41.61,41.63,41.59,41.6,172384.0,34.372,34.3885,34.3555,34.3638,172384.0
2019-04-10 10:05:00,41.6,41.61,41.58,41.59,114299.0,34.3638,34.372,34.3472,34.3555,114299.0
2019-04-10 10:10:00,41.59,41.6,41.57,41.59,104699.0,34.3555,34.3638,34.339,34.3555,104699.0
2019-04-10 10:15:00,41.59,41.6,41.59,41.6,84771.0,34.3555,34.3638,34.3555,34.3638,84771.0
2019-04-10 10:20:00,41.6,41.61,41.58,41.59,55716.0,34.3638,34.372,34.3472,34.3555,55716.0
2019-04-10 10:25:00,41.6,41.6,41.58,41.59,51490.0,34.3638,34.3638,34.3472,34.3555,51490.0
2019-04-10 10:30:00,41.59,41.62,41.58,41.6,210636.0,34.3555,34.3803,34.3472,34.3638,210636.0
2019-04-10 10:35:00,41.6,41.61,41.59,41.6,58265.0,34.3638,34.372,34.3555,34.3638,58265.0
2019-04-10 10:40:00,41.6,41.61,41.58,41.6,97504.0,34.3638,34.372,34.3472,34.3638,97504.0
2019-04-10 10:45:00,41.6,41.62,41.59,41.62,48854.0,34.3638,34.3803,34.3555,34.3803,48854.0
2019-04-10 10:50:00,41.62,41.63,41.6,41.61,93319.0,34.3803,34.3885,34.3638,34.372,93319.0
2019-04-10 10:55:00,41.62,41.64,41.6,41.61,111221.0,34.3803,34.3968,34.3638,34.372,111221.0
2019-04-10 11:00:00,41.61,41.63,41.61,41.62,85074.0,34.372,34.3885,34.372,34.3803,85074.0
2019-04-10 11:05:00,41.62,41.64,41.62,41.63,75518.0,34.3803,34.3968,34.3803,34.3885,75518.0
2019-04-10 11:10:00,41.63,41.64,41.62,41.62,80142.0,34.3885,34.3968,34.3803,34.3803,80142.0
2019-04-10 11:15:00,41.62,41.63,41.61,41.63,36629.0,34.3803,34.3885,34.372,34.3885,36629.0
2019-04-10 11:20:00,41.63,41.65,41.62,41.65,53215.0,34.3885,34.4051,34.3803,34.4051,53215.0
2019-04-10 11:25:00,41.64,41.66,41.63,41.65,64123.0,34.3968,34.4133,34.3885,34.4051,64123.0
2019-04-10 11:30:00,41.65,41.68,41.65,41.66,102842.0,34.4051,34.4298,34.4051,34.4133,102842.0
2019-04-10 11:35:00,41.66,41.69,41.66,41.68,56223.0,34.4133,34.4381,34.4133,34.4298,56223.0
2019-04-10 11:40:00,41.69,41.7,41.68,41.7,24218.0,34.4381,34.4464,34.4298,34.4464,24218.0
2019-04-10 11:45:00,41.69,41.71,41.68,41.7,78203.0,34.4381,34.4546,34.4298,34.4464,78203.0
2019-04-10 11:50:00,41.7,41.7,41.69,41.69,62419.0,34.4464,34.4464,34.4381,34.4381,62419.0
2019-04-10 11:55:00,41.7,41.7,41.68,41.68,51711.0,34.4464,34.4464,34.4298,34.4298,51711.0
2019-04-10 12:00:00,41.69,41.71,41.68,41.68,73354.0,34.4381,34.4546,34.4298,34.4298,73354.0
2019-04-10 12:05:00,41.69,41.7,41.68,41.68,121871.0,34.4381,34.4464,34.4298,34.4298,121871.0
2019-04-10 12:10:00,41.69,41.69,41.68,41.68,36263.0,34.4381,34.4381,34.4298,34.4298,36263.0
2019-04-10 12:15:00,41.69,41.69,41.68,41.69,17492.0,34.4381,34.4381,34.4298,34.4381,17492.0
2019-04-10 12:20:00,41.69,41.7,41.68,41.7,40509.0,34.4381,34.4464,34.4298,34.4464,40509.0
2019-04-10 12:25:00,41.7,41.71,41.69,41.71,89509.0,34.4464,34.4546,34.4381,34.4546,89509.0
2019-04-10 12:30:00,41.71,41.72,41.7,41.72,82097.0,34.4546,34.4629,34.4464,34.4629,82097.0
2019-04-10 12:35:00,41.71,41.73,41.71,41.72,85837.0,34.4546,34.4711,34.4546,34.4629,85837.0
2019-04-10 12:40:00,41.72,41.72,41.7,41.71,61040.0,34.4629,34.4629,34.4464,34.4546,61040.0
2019-04-10 12:45:00,41.71,41.72,41.7,41.71,54492.0,34.4546,34.4629,34.4464,34.4546,54492.0
2019-04-10 12:50:00,41.71,41.72,41.7,41.71,177156.0,34.4546,34.4629,34.4464,34.4546,177156.0
2019-04-10 12:55:00,41.71,41.72,41.71,41.71,82516.0,34.4546,34.4629,34.4546,34.4546,82516.0
2019-04-10 13:00:00,41.71,41.73,41.7,41.72,70185.0,34.4546,34.4711,34.4464,34.4629,70185.0
2019-04-10 13:05:00,41.71,41.72,41.71,41.71,35747.0,34.4546,34.4629,34.4546,34.4546,35747.0
2019-04-10 13:10:00,41.71,41.72,41.7,41.71,49367.0,34.4546,34.4629,34.4464,34.4546,49367.0
2019-04-10 13:15:00,41.7,41.73,41.7,41.72,52625.0,34.4464,34.4711,34.4464,34.4629,52625.0
2019-04-10 13:20:00,41.73,41.73,41.71,41.71,64818.0,34.4711,34.4711,34.4546,34.4546,64818.0
2019-04-10 13:25:00,41.72,41.73,41.71,41.72,109936.0,34.4629,34.4711,34.4546,34.4629,109936.0
2019-04-10 13:30:00,41.73,41.73,41.71,41.71,43121.0,34.4711,34.4711,34.4546,34.4546,43121.0
2019-04-10 13:35:00,41.72,41.72,41.71,41.71,14224.0,34.4629,34.4629,34.4546,34.4546,14224.0
2019-04-10 13:40:00,41.72,41.72,41.71,41.71,14024.0,34.4629,34.4629,34.4546,34.4546,14024.0
2019-04-10 13:45:00,41.72,41.72,41.71,41.72,25558.0,34.4629,34.4629,34.4546,34.4629,25558.0
2019-04-10 13:50:00,41.72,41.73,41.71,41.73,86226.0,34.4629,34.4711,34.4546,34.4711,86226.0
2019-04-10 13:55:00,41.72,41.73,41.71,41.71,73046.0,34.4629,34.4711,34.4546,34.4546,73046.0
2019-04-10 14:00:00,41.71,41.73,41.71,41.71,112202.0,34.4546,34.4711,34.4546,34.4546,112202.0
2019-04-10 14:05:00,41.71,41.71,41.68,41.69,118844.0,34.4546,34.4546,34.4298,34.4381,118844.0
2019-04-10 14:10:00,41.69,41.69,41.67,41.69,124752.0,34.4381,34.4381,34.4216,34.4381,124752.0
2019-04-10 14:15:00,41.69,41.71,41.68,41.71,78432.0,34.4381,34.4546,34.4298,34.4546,78432.0
2019-04-10 14:20:00,41.7,41.72,41.67,41.68,98444.0,34.4464,34.4629,34.4216,34.4298,98444.0
2019-04-10 14:25:00,41.67,41.69,41.67,41.68,94488.0,34.4216,34.4381,34.4216,34.4298,94488.0
2019-04-10 14:30:00,41.67,41.69,41.66,41.68,80049.0,34.4216,34.4381,34.4133,34.4298,80049.0
2019-04-10 14:35:00,41.68,41.69,41.67,41.68,46592.0,34.4298,34.4381,34.4216,34.4298,46592.0
2019-04-10 14:40:00,41.69,41.69,41.68,41.68,29634.0,34.4381,34.4381,34.4298,34.4298,29634.0
2019-04-10 14:45:00,41.68,41.69,41.68,41.68,49956.0,34.4298,34.4381,34.4298,34.4298,49956.0
2019-04-10 14:50:00,41.69,41.69,41.68,41.68,36612.0,34.4381,34.4381,34.4298,34.4298,36612.0
2019-04-10 14:55:00,41.69,41.69,41.68,41.68,44722.0,34.4381,34.4381,34.4298,34.4298,44722.0
2019-04-10 15:00:00,41.69,41.71,41.68,41.71,103589.0,34.4381,34.4546,34.4298,34.4546,103589.0
2019-04-10 15:05:00,41.7,41.73,41.7,41.73,35758.0,34.4464,34.4711,34.4464,34.4711,35758.0
2019-04-10 15:10:00,41.73,41.73,41.71,41.72,84197.0,34.4711,34.4711,34.4546,34.4629,84197.0
2019-04-10 15:15:00,41.71,41.73,41.71,41.72,161247.0,34.4546,34.4711,34.4546,34.4629,161247.0
2019-04-10 15:20:00,41.71,41.72,41.71,41.72,64347.0,34.4546,34.4629,34.4546,34.4629,64347.0
2019-04-10 15:25:00,41.71,41.72,41.7,41.72,89368.0,34.4546,34.4629,34.4464,34.4629,89368.0
2019-04-10 15:30:00,41.71,41.72,41.7,41.71,84729.0,34.4546,34.4629,34.4464,34.4546,84729.0
2019-04-10 15:35:00,41.71,41.72,41.71,41.71,42036.0,34.4546,34.4629,34.4546,34.4546,42036.0
2019-04-10 15:40:00,41.72,41.72,41.7,41.71,73391.0,34.4629,34.4629,34.4464,34.4546,73391.0
2019-04-10 15:45:00,41.71,41.71,41.7,41.7,96409.0,34.4546,34.4546,34.4464,34.4464,96409.0
2019-04-10 15:50:00,41.7,41.7,41.68,41.69,123207.0,34.4464,34.4464,34.4298,34.4381,123207.0
2019-04-10 15:55:00,41.68,41.71,41.67,41.71,246416.0,34.4298,34.4546,34.4216,34.4546,246416.0
2019-04-11 09:30:00,41.67,41.67,41.64,41.67,230604.0,34.4216,34.4216,34.3968,34.4216,230604.0
2019-04-11 09:35:00,41.67,41.68,41.64,41.64,344915.0,34.4216,34.4298,34.3968,34.3968,344915.0
2019-04-11 09:40:00,41.65,41.69,41.63,41.68,67096.0,34.4051,34.4381,34.3885,34.4298,67096.0
2019-04-11 09:45:00,41.68,41.69,41.67,41.69,59692.0,34.4298,34.4381,34.4216,34.4381,59692.0
2019-04-11 09:50:00,41.69,41.7,41.65,41.65,108155.0,34.4381,34.4464,34.4051,34.4051,108155.0
2019-04-11 09:55:00,41.65,41.67,41.64,41.66,56551.0,34.4051,34.4216,34.3968,34.4133,56551.0
2019-04-11 10:00:00,41.67,41.68,41.65,41.67,194396.0,34.4216,34.4298,34.4051,34.4216,194396.0
2019-04-11 10:05:00,41.67,41.68,41.66,41.67,36138.0,34.4216,34.4298,34.4133,34.4216,36138.0
2019-04-11 10:10:00,41.66,41.69,41.65,41.69,79586.0,34.4133,34.4381,34.4051,34.4381,79586.0
2019-04-11 10:15:00,41.69,41.7,41.68,41.69,76424.0,34.4381,34.4464,34.4298,34.4381,76424.0
2019-04-11 10:20:00,41.7,41.7,41.68,41.7,59721.0,34.4464,34.4464,34.4298,34.4464,59721.0
2019-04-11 10:25:00,41.7,41.7,41.69,41.7,28171.0,34.4464,34.4464,34.4381,34.4464,28171.0
2019-04-11 10:30:00,41.7,41.7,41.68,41.68,180399.0,34.4464,34.4464,34.4298,34.4298,180399.0
2019-04-11 10:35:00,41.69,41.7,41.68,41.69,76675.0,34.4381,34.4464,34.4298,34.4381,76675.0
2019-04-11 10:40:00,41.69,41.72,41.69,41.71,74348.0,34.4381,34.4629,34.4381,34.4546,74348.0
2019-04-11 10:45:00,41.71,41.71,41.68,41.69,172763.0,34.4546,34.4546,34.4298,34.4381,172763.0
2019-04-11 10:50:00,41.7,41.71,41.69,41.7,49315.0,34.4464,34.4546,34.4381,34.4464,49315.0
2019-04-11 10:55:00,41.7,41.71,41.7,41.71,35354.0,34.4464,34.4546,34.4464,34.4546,35354.0
2019-04-11 11:00:00,41.71,41.72,41.69,41.7,126000.0,34.4546,34.4629,34.4381,34.4464,126000.0
2019-04-11 11:05:00,41.7,41.71,41.69,41.71,97731.0,34.4464,34.4546,34.4381,34.4546,97731.0
2019-04-11 11:10:00,41.7,41.71,41.69,41.71,116864.0,34.4464,34.4546,34.4381,34.4546,116864.0
2019-04-11 11:15:00,41.71,41.71,41.68,41.7,58087.0,34.4546,34.4546,34.4298,34.4464,58087.0
2019-04-11 11:20:00,41.69,41.7,41.67,41.68,92519.0,34.4381,34.4464,34.4216,34.4298,92519.0
2019-04-11 11:25:00,41.67,41.69,41.66,41.68,67023.0,34.4216,34.4381,34.4133,34.4298,67023.0
2019-04-11 11:30:00,41.68,41.68,41.64,41.65,85129.0,34.4298,34.4298,34.3968,34.4051,85129.0
2019-04-11 11:35:00,41.65,41.66,41.63,41.63,58699.0,34.4051,34.4133,34.3885,34.3885,58699.0
2019-04-11 11:40:00,41.63,41.63,41.59,41.61,221010.0,34.3885,34.3885,34.3555,34.372,221010.0
2019-04-11 11:45:00,41.61,41.62,41.61,41.62,47626.0,34.372,34.3803,34.372,34.3803,47626.0
2019-04-11 11:50:00,41.62,41.62,41.6,41.62,75102.0,34.3803,34.3803,34.3638,34.3803,75102.0
2019-04-11 11:55:00,41.61,41.63,41.61,41.62,36482.0,34.372,34.3885,34.372,34.3803,36482.0
2019-04-11 12:00:00,41.62,41.63,41.61,41.63,56598.0,34.3803,34.3885,34.372,34.3885,56598.0
2019-04-11 12:05:00,41.62,41.64,41.62,41.63,61200.0,34.3803,34.3968,34.3803,34.3885,61200.0
2019-04-11 12:10:00,41.63,41.63,41.61,41.62,68235.0,34.3885,34.3885,34.372,34.3803,68235.0
2019-04-11 12:15:00,41.62,41.62,41.6,41.61,77421.0,34.3803,34.3803,34.3638,34.372,77421.0
2019-04-11 12:20:00,41.61,41.62,41.59,41.61,105267.0,34.372,34.3803,34.3555,34.372,105267.0
2019-04-11 12:25:00,41.6,41.61,41.59,41.59,97006.0,34.3638,34.372,34.3555,34.3555,97006.0
2019-04-11 12:30:00,41.59,41.61,41.59,41.61,55009.0,34.3555,34.372,34.3555,34.372,55009.0
2019-04-11 12:35:00,41.61,41.62,41.6,41.61,60604.0,34.372,34.3803,34.3638,34.372,60604.0
2019-04-11 12:40:00,41.62,41.62,41.6,41.62,83976.0,34.3803,34.3803,34.3638,34.3803,83976.0
2019-04-11 12:45:00,41.62,41.62,41.6,41.61,25816.0,34.3803,34.3803,34.3638,34.372,25816.0
2019-04-11 12:50:00,41.6,41.63,41.6,41.63,94798.0,34.3638,34.3885,34.3638,34.3885,94798.0
2019-04-11 12:55:00,41.63,41.63,41.61,41.62,28568.0,34.3885,34.3885,34.372,34.3803,28568.0
2019-04-11 13:00:00,41.62,41.63,41.61,41.63,26398.0,34.3803,34.3885,34.372,34.3885,26398.0
2019-04-11 13:05:00,41.63,41.63,41.62,41.62,36130.0,34.3885,34.3885,34.3803,34.3803,36130.0
2019-04-11 13:10:00,41.63,41.63,41.62,41.63,14271.0,34.3885,34.3885,34.3803,34.3885,14271.0
2019-04-11 13:15:00,41.62,41.63,41.62,41.62,56372.0,34.3803,34.3885,34.3803,34.3803,56372.0
2019-04-11 13:20:00,41.62,41.63,41.6,41.6,49235.0,34.3803,34.3885,34.3638,34.3638,49235.0
2019-04-11 13:25:00,41.6,41.62,41.6,41.61,15859.0,34.3638,34.3803,34.3638,34.372,15859.0
2019-04-11 13:30:00,41.61,41.61,41.59,41.61,64445.0,34.372,34.372,34.3555,34.372,64445.0
2019-04-11 13:35:00,41.6,41.61,41.58,41.59,27202.0,34.3638,34.372,34.3472,34.3555,27202.0
2019-04-11 13:40:00,41.59,41.59,41.57,41.58,25520.0,34.3555,34.3555,34.339,34.3472,25520.0
2019-04-11 13:45:00,41.58,41.6,41.57,41.59,71588.0,34.3472,34.3638,34.339,34.3555,71588.0
2019-04-11 13:50:00,41.59,41.6,41.58,41.59,35091.0,34.3555,34.3638,34.3472,34.3555,35091.0
2019-04-11 13:55:00,41.58,41.59,41.58,41.59,77114.0,34.3472,34.3555,34.3472,34.3555,77114.0
2019-04-11 14:00:00,41.59,41.59,41.57,41.59,97016.0,34.3555,34.3555,34.339,34.3555,97016.0
2019-04-11 14:05:00,41.59,41.59,41.56,41.58,75399.0,34.3555,34.3555,34.3307,34.3472,75399.0
2019-04-11 14:10:00,41.58,41.59,41.57,41.59,104038.0,34.3472,34.3555,34.339,34.3555,104038.0
2019-04-11 14:15:00,41.59,41.59,41.57,41.58,100600.0,34.3555,34.3555,34.339,34.3472,100600.0
2019-04-11 14:20:00,41.58,41.58,41.57,41.57,49275.0,34.3472,34.3472,34.339,34.339,49275.0
2019-04-11 14:25:00,41.57,41.58,41.55,41.55,62899.0,34.339,34.3472,34.3225,34.3225,62899.0
2019-04-11 14:30:00,41.55,41.57,41.55,41.56,92394.0,34.3225,34.339,34.3225,34.3307,92394.0
2019-04-11 14:35:00,41.56,41.57,41.55,41.56,40084.0,34.3307,34.339,34.3225,34.3307,40084.0
2019-04-11 14:40:00,41.56,41.56,41.55,41.56,77042.0,34.3307,34.3307,34.3225,34.3307,77042.0
2019-04-11 14:45:00,41.56,41.56,41.55,41.55,28860.0,34.3307,34.3307,34.3225,34.3225,28860.0
2019-04-11 14:50:00,41.55,41.57,41.54,41.57,87497.0,34.3225,34.339,34.3142,34.339,87497.0
2019-04-11 14:55:00,41.56,41.57,41.55,41.56,53720.0,34.3307,34.339,34.3225,34.3307,53720.0
2019-04-11 15:00:00,41.56,41.57,41.55,41.56,107774.0,34.3307,34.339,34.3225,34.3307,107774.0
2019-04-11 15:05:00,41.57,41.58,41.56,41.58,51861.0,34.339,34.3472,34.3307,34.3472,51861.0
2019-04-11 15:10:00,41.57,41.58,41.56,41.57,114909.0,34.339,34.3472,34.3307,34.339,114909.0
2019-04-11 15:15:00,41.57,41.59,41.56,41.58,68282.0,34.339,34.3555,34.3307,34.3472,68282.0
2019-04-11 15:20:00,41.59,41.6,41.58,41.59,45827.0,34.3555,34.3638,34.3472,34.3555,45827.0
2019-04-11 15:25:00,41.59,41.6,41.59,41.59,48686.0,34.3555,34.3638,34.3555,34.3555,48686.0
2019-04-11 15:30:00,41.59,41.61,41.59,41.61,76157.0,34.3555,34.372,34.3555,34.372,76157.0
2019-04-11 15:35:00,41.61,41.62,41.6,41.62,73246.0,34.372,34.3803,34.3638,34.3803,73246.0
2019-04-11 15:40:00,41.62,41.62,41.6,41.62,74887.0,34.3803,34.3803,34.3638,34.3803,74887.0
2019-04-11 15:45:00,41.62,41.62,41.61,41.62,65698.0,34.3803,34.3803,34.372,34.3803,65698.0
2019-04-11 15:50:00,41.61,41.63,41.61,41.63,88099.0,34.372,34.3885,34.372,34.3885,88099.0
2019-04-11 15:55:00,41.63,41.64,41.62,41.63,415121.0,34.3885,34.3968,34.3803,34.3885,415121.0
2019-04-12 09:30:00,41.92,41.94,41.91,41.91,170851.0,34.6281,34.6446,34.6198,34.6198,170851.0
2019-04-12 09:35:00,41.91,41.93,41.91,41.93,164781.0,34.6198,34.6364,34.6198,34.6364,164781.0
2019-04-12 09:40:00,41.93,41.96,41.92,41.95,92423.0,34.6364,34.6611,34.6281,34.6529,92423.0
2019-04-12 09:45:00,41.96,41.96,41.92,41.92,85020.0,34.6611,34.6611,34.6281,34.6281,85020.0
2019-04-12 09:50:00,41.92,41.94,41.92,41.94,114478.0,34.6281,34.6446,34.6281,34.6446,114478.0
2019-04-12 09:55:00,41.94,41.94,41.92,41.94,91432.0,34.6446,34.6446,34.6281,34.6446,91432.0
2019-04-12 10:00:00,41.94,41.95,41.91,41.91,199921.0,34.6446,34.6529,34.6198,34.6198,199921.0
2019-04-12 10:05:00,41.91,41.93,41.91,41.93,115451.0,34.6198,34.6364,34.6198,34.6364,115451.0
2019-04-12 10:10:00,41.93,41.95,41.91,41.91,787645.0,34.6364,34.6529,34.6198,34.6198,787645.0
2019-04-12 10:15:00,41.92,41.93,41.91,41.93,68969.0,34.6281,34.6364,34.6198,34.6364,68969.0
2019-04-12 10:20:00,41.93,41.95,41.92,41.94,137835.0,34.6364,34.6529,34.6281,34.6446,137835.0
2019-04-12 10:25:00,41.93,41.95,41.93,41.94,52259.0,34.6364,34.6529,34.6364,34.6446,52259.0
2019-04-12 10:30:00,41.94,41.94,41.9,41.91,70075.0,34.6446,34.6446,34.6116,34.6198,70075.0
2019-04-12 10:35:00,41.9,41.94,41.9,41.91,106309.0,34.6116,34.6446,34.6116,34.6198,106309.0
2019-04-12 10:40:00,41.91,41.91,41.87,41.88,102887.0,34.6198,34.6198,34.5868,34.5951,102887.0
2019-04-12 10:45:00,41.88,41.9,41.87,41.9,114895.0,34.5951,34.6116,34.5868,34.6116,114895.0
2019-04-12 10:50:00,41.9,41.9,41.88,41.9,54946.0,34.6116,34.6116,34.5951,34.6116,54946.0
2019-04-12 10:55:00,41.9,41.9,41.88,41.89,84798.0,34.6116,34.6116,34.5951,34.6033,84798.0
2019-04-12 11:00:00,41.89,41.9,41.88,41.89,303246.0,34.6033,34.6116,34.5951,34.6033,303246.0
2019-04-12 11:05:00,41.89,41.9,41.88,41.9,66975.0,34.6033,34.6116,34.5951,34.6116,66975.0
2019-04-12 11:10:00,41.89,41.9,41.88,41.9,86412.0,34.6033,34.6116,34.5951,34.6116,86412.0
2019-04-12 11:15:00,41.9,41.91,41.88,41.9,171244.0,34.6116,34.6198,34.5951,34.6116,171244.0
2019-04-12 11:20:00,41.9,41.92,41.89,41.91,394904.0,34.6116,34.6281,34.6033,34.6198,394904.0
2019-04-12 11:25:00,41.91,41.92,41.9,41.91,157754.0,34.6198,34.6281,34.6116,34.6198,157754.0
2019-04-12 11:30:00,41.9,41.92,41.89,41.91,59518.0,34.6116,34.6281,34.6033,34.6198,59518.0
2019-04-12 11:35:00,41.91,41.92,41.88,41.88,48982.0,34.6198,34.6281,34.5951,34.5951,48982.0
2019-04-12 11:40:00,41.88,41.9,41.87,41.89,71394.0,34.5951,34.6116,34.5868,34.6033,71394.0
2019-04-12 11:45:00,41.89,41.89,41.85,41.86,52718.0,34.6033,34.6033,34.5703,34.5785,52718.0
2019-04-12 11:50:00,41.87,41.89,41.86,41.89,103837.0,34.5868,34.6033,34.5785,34.6033,103837.0
2019-04-12 11:55:00,41.89,41.9,41.88,41.88,71697.0,34.6033,34.6116,34.5951,34.5951,71697.0
2019-04-12 12:00:00,41.87,41.88,41.85,41.87,64293.0,34.5868,34.5951,34.5703,34.5868,64293.0
2019-04-12 12:05:00,41.87,41.9,41.86,41.89,63870.0,34.5868,34.6116,34.5785,34.6033,63870.0
2019-04-12 12:10:00,41.89,41.9,41.88,41.9,61681.0,34.6033,34.6116,34.5951,34.6116,61681.0
2019-04-12 12:15:00,41.9,41.92,41.9,41.91,35677.0,34.6116,34.6281,34.6116,34.6198,35677.0
2019-04-12 12:20:00,41.91,41.92,41.9,41.92,82721.0,34.6198,34.6281,34.6116,34.6281,82721.0
2019-04-12 12:25:00,41.92,41.92,41.91,41.91,40498.0,34.6281,34.6281,34.6198,34.6198,40498.0
2019-04-12 12:30:00,41.91,41.92,41.9,41.91,74135.0,34.6198,34.6281,34.6116,34.6198,74135.0
2019-04-12 12:35:00,41.9,41.91,41.89,41.89,27031.0,34.6116,34.6198,34.6033,34.6033,27031.0
2019-04-12 12:40:00,41.9,41.9,41.89,41.9,17423.0,34.6116,34.6116,34.6033,34.6116,17423.0
2019-04-12 12:45:00,41.89,41.9,41.87,41.88,81356.0,34.6033,34.6116,34.5868,34.5951,81356.0
2019-04-12 12:50:00,41.89,41.9,41.88,41.9,115871.0,34.6033,34.6116,34.5951,34.6116,115871.0
2019-04-12 12:55:00,41.9,41.91,41.89,41.91,26025.0,34.6116,34.6198,34.6033,34.6198,26025.0
2019-04-12 13:00:00,41.91,41.92,41.9,41.92,33830.0,34.6198,34.6281,34.6116,34.6281,33830.0
2019-04-12 13:05:00,41.91,41.92,41.9,41.91,54995.0,34.6198,34.6281,34.6116,34.6198,54995.0
2019-04-12 13:10:00,41.91,41.91,41.9,41.91,13209.0,34.6198,34.6198,34.6116,34.6198,13209.0
2019-04-12 13:15:00,41.91,41.92,41.9,41.91,36274.0,34.6198,34.6281,34.6116,34.6198,36274.0
2019-04-12 13:20:00,41.91,41.92,41.91,41.91,24052.0,34.6198,34.6281,34.6198,34.6198,24052.0
2019-04-12 13:25:00,41.91,41.92,41.91,41.91,27426.0,34.6198,34.6281,34.6198,34.6198,27426.0
2019-04-12 13:30:00,41.91,41.92,41.9,41.91,48990.0,34.6198,34.6281,34.6116,34.6198,48990.0
2019-04-12 13:35:00,41.91,41.91,41.9,41.91,163559.0,34.6198,34.6198,34.6116,34.6198,163559.0
2019-04-12 13:40:00,41.91,41.91,41.9,41.91,24971.0,34.6198,34.6198,34.6116,34.6198,24971.0
2019-04-12 13:45:00,41.91,41.91,41.89,41.9,61531.0,34.6198,34.6198,34.6033,34.6116,61531.0
2019-04-12 13:50:00,41.9,41.91,41.89,41.91,33015.0,34.6116,34.6198,34.6033,34.6198,33015.0
2019-04-12 13:55:00,41.91,41.91,41.89,41.9,90326.0,34.6198,34.6198,34.6033,34.6116,90326.0
2019-04-12 14:00:00,41.9,41.91,41.89,41.91,29349.0,34.6116,34.6198,34.6033,34.6198,29349.0
2019-04-12 14:05:00,41.91,41.92,41.9,41.9,115620.0,34.6198,34.6281,34.6116,34.6116,115620.0
2019-04-12 14:10:00,41.91,41.92,41.9,41.92,79656.0,34.6198,34.6281,34.6116,34.6281,79656.0
2019-04-12 14:15:00,41.92,41.92,41.91,41.91,28183.0,34.6281,34.6281,34.6198,34.6198,28183.0
2019-04-12 14:20:00,41.91,41.92,41.91,41.91,33226.0,34.6198,34.6281,34.6198,34.6198,33226.0
2019-04-12 14:25:00,41.91,41.92,41.9,41.9,43819.0,34.6198,34.6281,34.6116,34.6116,43819.0
2019-04-12 14:30:00,41.9,41.91,41.88,41.88,110910.0,34.6116,34.6198,34.5951,34.5951,110910.0
2019-04-12 14:35:00,41.89,41.9,41.88,41.88,146677.0,34.6033,34.6116,34.5951,34.5951,146677.0
2019-04-12 14:40:00,41.89,41.9,41.88,41.89,85870.0,34.6033,34.6116,34.5951,34.6033,85870.0
2019-04-12 14:45:00,41.89,41.9,41.88,41.88,114172.0,34.6033,34.6116,34.5951,34.5951,114172.0
2019-04-12 14:50:00,41.88,41.89,41.87,41.87,34122.0,34.5951,34.6033,34.5868,34.5868,34122.0
2019-04-12 14:55:00,41.88,41.88,41.86,41.87,76355.0,34.5951,34.5951,34.5785,34.5868,76355.0
2019-04-12 15:00:00,41.87,41.88,41.86,41.87,106839.0,34.5868,34.5951,34.5785,34.5868,106839.0
2019-04-12 15:05:00,41.87,41.88,41.87,41.87,58488.0,34.5868,34.5951,34.5868,34.5868,58488.0
2019-04-12 15:10:00,41.87,41.88,41.87,41.88,75434.0,34.5868,34.5951,34.5868,34.5951,75434.0
2019-04-12 15:15:00,41.88,41.88,41.87,41.87,74142.0,34.5951,34.5951,34.5868,34.5868,74142.0
2019-04-12 15:20:00,41.88,41.88,41.86,41.87,64268.0,34.5951,34.5951,34.5785,34.5868,64268.0
2019-04-12 15:25:00,41.87,41.89,41.86,41.89,145988.0,34.5868,34.6033,34.5785,34.6033,145988.0
2019-04-12 15:30:00,41.88,41.9,41.87,41.89,83263.0,34.5951,34.6116,34.5868,34.6033,83263.0
2019-04-12 15:35:00,41.89,41.9,41.88,41.9,189422.0,34.6033,34.6116,34.5951,34.6116,189422.0
2019-04-12 15:40:00,41.9,41.9,41.89,41.9,48049.0,34.6116,34.6116,34.6033,34.6116,48049.0
2019-04-12 15:45:00,41.9,41.91,41.89,41.91,64020.0,34.6116,34.6198,34.6033,34.6198,64020.0
2019-04-12 15:50:00,41.9,41.9,41.89,41.9,47191.0,34.6116,34.6116,34.6033,34.6116,47191.0
2019-04-12 15:55:00,41.9,41.94,41.9,41.94,269656.0,34.6116,34.6446,34.6116,34.6446,269656.0
2019-04-15 09:30:00,41.97,41.99,41.95,41.95,212190.0,34.6694,34.6859,34.6529,34.6529,212190.0
2019-04-15 09:35:00,41.96,41.96,41.92,41.93,183718.0,34.6611,34.6611,34.6281,34.6364,183718.0
2019-04-15 09:40:00,41.93,41.93,41.91,41.91,101470.0,34.6364,34.6364,34.6198,34.6198,101470.0
2019-04-15 09:45:00,41.91,41.92,41.9,41.9,91766.0,34.6198,34.6281,34.6116,34.6116,91766.0
2019-04-15 09:50:00,41.9,41.91,41.88,41.89,139895.0,34.6116,34.6198,34.5951,34.6033,139895.0
2019-04-15 09:55:00,41.9,41.92,41.9,41.91,67830.0,34.6116,34.6281,34.6116,34.6198,67830.0
2019-04-15 10:00:00,41.91,41.94,41.91,41.94,224113.0,34.6198,34.6446,34.6198,34.6446,224113.0
2019-04-15 10:05:00,41.94,41.95,41.93,41.95,128267.0,34.6446,34.6529,34.6364,34.6529,128267.0
2019-04-15 10:10:00,41.94,41.96,41.93,41.94,138348.0,34.6446,34.6611,34.6364,34.6446,138348.0
2019-04-15 10:15:00,41.95,41.97,41.94,41.95,97586.0,34.6529,34.6694,34.6446,34.6529,97586.0
2019-04-15 10:20:00,41.96,41.96,41.94,41.95,157504.0,34.6611,34.6611,34.6446,34.6529,157504.0
2019-04-15 10:25:00,41.95,41.95,41.93,41.93,123249.0,34.6529,34.6529,34.6364,34.6364,123249.0
2019-04-15 10:30:00,41.94,41.94,41.92,41.92,96449.0,34.6446,34.6446,34.6281,34.6281,96449.0
2019-04-15 10:35:00,41.93,41.94,41.91,41.91,344538.0,34.6364,34.6446,34.6198,34.6198,344538.0
2019-04-15 10:40:00,41.92,41.93,41.89,41.9,103288.0,34.6281,34.6364,34.6033,34.6116,103288.0
2019-04-15 10:45:00,41.9,41.92,41.89,41.91,171133.0,34.6116,34.6281,34.6033,34.6198,171133.0
2019-04-15 10:50:00,41.91,41.94,41.9,41.94,177768.0,34.6198,34.6446,34.6116,34.6446,177768.0
2019-04-15 10:55:00,41.94,41.95,41.92,41.93,73303.0,34.6446,34.6529,34.6281,34.6364,73303.0
2019-04-15 11:00:00,41.93,41.93,41.91,41.93,98998.0,34.6364,34.6364,34.6198,34.6364,98998.0
2019-04-15 11:05:00,41.93,41.93,41.91,41.92,61999.0,34.6364,34.6364,34.6198,34.6281,61999.0
2019-04-15 11:10:00,41.93,41.94,41.92,41.94,75881.0,34.6364,34.6446,34.6281,34.6446,75881.0
2019-04-15 11:15:00,41.94,41.94,41.92,41.93,47602.0,34.6446,34.6446,34.6281,34.6364,47602.0
2019-04-15 11:20:00,41.92,41.94,41.92,41.94,74872.0,34.6281,34.6446,34.6281,34.6446,74872.0
2019-04-15 11:25:00,41.93,41.95,41.92,41.93,64112.0,34.6364,34.6529,34.6281,34.6364,64112.0
2019-04-15 11:30:00,41.94,41.94,41.93,41.94,40946.0,34.6446,34.6446,34.6364,34.6446,40946.0
2019-04-15 11:35:00,41.94,41.95,41.91,41.92,73150.0,34.6446,34.6529,34.6198,34.6281,73150.0
2019-04-15 11:40:00,41.91,41.93,41.91,41.92,46277.0,34.6198,34.6364,34.6198,34.6281,46277.0
2019-04-15 11:45:00,41.92,41.93,41.91,41.93,84864.0,34.6281,34.6364,34.6198,34.6364,84864.0
2019-04-15 11:50:00,41.93,41.93,41.92,41.93,58291.0,34.6364,34.6364,34.6281,34.6364,58291.0
2019-04-15 11:55:00,41.93,41.93,41.92,41.92,58072.0,34.6364,34.6364,34.6281,34.6281,58072.0
2019-04-15 12:00:00,41.92,41.93,41.91,41.91,62547.0,34.6281,34.6364,34.6198,34.6198,62547.0
2019-04-15 12:05:00,41.92,41.92,41.9,41.91,25892.0,34.6281,34.6281,34.6116,34.6198,25892.0
2019-04-15 12:10:00,41.91,41.91,41.89,41.9,25251.0,34.6198,34.6198,34.6033,34.6116,25251.0
2019-04-15 12:15:00,41.9,41.91,41.89,41.9,46559.0,34.6116,34.6198,34.6033,34.6116,46559.0
2019-04-15 12:20:00,41.91,41.91,41.9,41.91,25323.0,34.6198,34.6198,34.6116,34.6198,25323.0
2019-04-15 12:25:00,41.91,41.91,41.89,41.9,46726.0,34.6198,34.6198,34.6033,34.6116,46726.0
2019-04-15 12:30:00,41.89,41.91,41.89,41.9,99455.0,34.6033,34.6198,34.6033,34.6116,99455.0
2019-04-15 12:35:00,41.9,41.93,41.9,41.93,87336.0,34.6116,34.6364,34.6116,34.6364,87336.0
2019-04-15 12:40:00,41.92,41.93,41.91,41.93,70299.0,34.6281,34.6364,34.6198,34.6364,70299.0
2019-04-15 12:45:00,41.93,41.93,41.92,41.92,63812.0,34.6364,34.6364,34.6281,34.6281,63812.0
2019-04-15 12:50:00,41.93,41.93,41.91,41.92,86121.0,34.6364,34.6364,34.6198,34.6281,86121.0
2019-04-15 12:55:00,41.93,41.93,41.92,41.93,24470.0,34.6364,34.6364,34.6281,34.6364,24470.0
2019-04-15 13:00:00,41.92,41.94,41.92,41.94,46200.0,34.6281,34.6446,34.6281,34.6446,46200.0
2019-04-15 13:05:00,41.93,41.95,41.93,41.94,60927.0,34.6364,34.6529,34.6364,34.6446,60927.0
2019-04-15 13:10:00,41.93,41.94,41.93,41.94,29185.0,34.6364,34.6446,34.6364,34.6446,29185.0
2019-04-15 13:15:00,41.94,41.94,41.93,41.94,17895.0,34.6446,34.6446,34.6364,34.6446,17895.0
2019-04-15 13:20:00,41.93,41.94,41.93,41.93,27352.0,34.6364,34.6446,34.6364,34.6364,27352.0
2019-04-15 13:25:00,41.93,41.94,41.93,41.94,26047.0,34.6364,34.6446,34.6364,34.6446,26047.0
2019-04-15 13:30:00,41.93,41.95,41.93,41.94,80109.0,34.6364,34.6529,34.6364,34.6446,80109.0
2019-04-15 13:35:00,41.94,41.95,41.93,41.95,35836.0,34.6446,34.6529,34.6364,34.6529,35836.0
2019-04-15 13:40:00,41.95,41.95,41.94,41.95,12228.0,34.6529,34.6529,34.6446,34.6529,12228.0
2019-04-15 13:45:00,41.94,41.95,41.93,41.94,38260.0,34.6446,34.6529,34.6364,34.6446,38260.0
2019-04-15 13:50:00,41.94,41.94,41.93,41.94,28833.0,34.6446,34.6446,34.6364,34.6446,28833.0
2019-04-15 13:55:00,41.94,41.94,41.93,41.93,31893.0,34.6446,34.6446,34.6364,34.6364,31893.0
2019-04-15 14:00:00,41.94,41.95,41.93,41.95,131204.0,34.6446,34.6529,34.6364,34.6529,131204.0
2019-04-15 14:05:00,41.94,41.95,41.93,41.93,40764.0,34.6446,34.6529,34.6364,34.6364,40764.0
2019-04-15 14:10:00,41.94,41.94,41.93,41.94,82413.0,34.6446,34.6446,34.6364,34.6446,82413.0
2019-04-15 14:15:00,41.94,41.95,41.94,41.94,83345.0,34.6446,34.6529,34.6446,34.6446,83345.0
2019-04-15 14:20:00,41.94,41.94,41.93,41.94,24856.0,34.6446,34.6446,34.6364,34.6446,24856.0
2019-04-15 14:25:00,41.93,41.95,41.93,41.95,66753.0,34.6364,34.6529,34.6364,34.6529,66753.0
2019-04-15 14:30:00,41.95,41.95,41.92,41.93,35512.0,34.6529,34.6529,34.6281,34.6364,35512.0
2019-04-15 14:35:00,41.93,41.93,41.92,41.92,60429.0,34.6364,34.6364,34.6281,34.6281,60429.0
2019-04-15 14:40:00,41.92,41.94,41.92,41.93,108460.0,34.6281,34.6446,34.6281,34.6364,108460.0
2019-04-15 14:45:00,41.94,41.94,41.93,41.93,71347.0,34.6446,34.6446,34.6364,34.6364,71347.0
2019-04-15 14:50:00,41.94,41.94,41.92,41.94,81271.0,34.6446,34.6446,34.6281,34.6446,81271.0
2019-04-15 14:55:00,41.93,41.94,41.93,41.93,35853.0,34.6364,34.6446,34.6364,34.6364,35853.0
2019-04-15 15:00:00,41.93,41.94,41.93,41.93,49071.0,34.6364,34.6446,34.6364,34.6364,49071.0
2019-04-15 15:05:00,41.94,41.94,41.93,41.93,34295.0,34.6446,34.6446,34.6364,34.6364,34295.0
2019-04-15 15:10:00,41.94,41.94,41.93,41.94,75145.0,34.6446,34.6446,34.6364,34.6446,75145.0
2019-04-15 15:15:00,41.94,41.94,41.93,41.94,33351.0,34.6446,34.6446,34.6364,34.6446,33351.0
2019-04-15 15:20:00,41.94,41.94,41.93,41.94,70137.0,34.6446,34.6446,34.6364,34.6446,70137.0
2019-04-15 15:25:00,41.94,41.94,41.92,41.93,75525.0,34.6446,34.6446,34.6281,34.6364,75525.0
2019-04-15 15:30:00,41.93,41.94,41.92,41.93,92600.0,34.6364,34.6446,34.6281,34.6364,92600.0
2019-04-15 15:35:00,41.93,41.93,41.92,41.93,24522.0,34.6364,34.6364,34.6281,34.6364,24522.0
2019-04-15 15:40:00,41.93,41.93,41.92,41.93,35310.0,34.6364,34.6364,34.6281,34.6364,35310.0
2019-04-15 15:45:00,41.93,41.94,41.92,41.93,80427.0,34.6364,34.6446,34.6281,34.6364,80427.0
2019-04-15 15:50:00,41.94,41.95,41.92,41.95,247438.0,34.6446,34.6529,34.6281,34.6529,247438.0
2019-04-15 15:55:00,41.95,41.96,41.94,41.96,271795.0,34.6529,34.6611,34.6446,34.6611,271795.0
2019-04-16 09:30:00,42.11,42.13,42.04,42.1,410083.0,34.785,34.8016,34.7272,34.7768,410083.0
2019-04-16 09:35:00,42.1,42.11,42.1,42.1,41254.0,34.7768,34.785,34.7768,34.7768,41254.0
2019-04-16 09:40:00,42.09,42.12,42.09,42.11,30292.0,34.7685,34.7933,34.7685,34.785,30292.0
2019-04-16 09:45:00,42.12,42.12,42.09,42.09,37811.0,34.7933,34.7933,34.7685,34.7685,37811.0
2019-04-16 09:50:00,42.1,42.1,42.07,42.08,100437.0,34.7768,34.7768,34.752,34.7603,100437.0
2019-04-16 09:55:00,42.09,42.1,42.08,42.09,61279.0,34.7685,34.7768,34.7603,34.7685,61279.0
2019-04-16 10:00:00,42.1,42.11,42.08,42.09,87797.0,34.7768,34.785,34.7603,34.7685,87797.0
2019-04-16 10:05:00,42.1,42.1,42.06,42.07,77057.0,34.7768,34.7768,34.7437,34.752,77057.0
2019-04-16 10:10:00,42.08,42.1,42.07,42.09,205412.0,34.7603,34.7768,34.752,34.7685,205412.0
2019-04-16 10:15:00,42.09,42.11,42.08,42.1,104416.0,34.7685,34.785,34.7603,34.7768,104416.0
2019-04-16 10:20:00,42.11,42.11,42.09,42.09,33146.0,34.785,34.785,34.7685,34.7685,33146.0
2019-04-16 10:25:00,42.09,42.12,42.08,42.1,47546.0,34.7685,34.7933,34.7603,34.7768,47546.0
2019-04-16 10:30:00,42.11,42.11,42.07,42.09,147971.0,34.785,34.785,34.752,34.7685,147971.0
2019-04-16 10:35:00,42.09,42.1,42.08,42.09,46661.0,34.7685,34.7768,34.7603,34.7685,46661.0
2019-04-16 10:40:00,42.1,42.11,42.08,42.08,87171.0,34.7768,34.785,34.7603,34.7603,87171.0
2019-04-16 10:45:00,42.09,42.1,42.08,42.09,114494.0,34.7685,34.7768,34.7603,34.7685,114494.0
2019-04-16 10:50:00,42.09,42.1,42.08,42.09,90297.0,34.7685,34.7768,34.7603,34.7685,90297.0
2019-04-16 10:55:00,42.09,42.1,42.06,42.07,54458.0,34.7685,34.7768,34.7437,34.752,54458.0
2019-04-16 11:00:00,42.07,42.08,42.06,42.07,65878.0,34.752,34.7603,34.7437,34.752,65878.0
2019-04-16 11:05:00,42.07,42.09,42.06,42.08,38374.0,34.752,34.7685,34.7437,34.7603,38374.0
2019-04-16 11:10:00,42.09,42.1,42.08,42.1,41652.0,34.7685,34.7768,34.7603,34.7768,41652.0
2019-04-16 11:15:00,42.1,42.1,42.08,42.09,70410.0,34.7768,34.7768,34.7603,34.7685,70410.0
2019-04-16 11:20:00,42.1,42.11,42.09,42.11,48667.0,34.7768,34.785,34.7685,34.785,48667.0
2019-04-16 11:25:00,42.11,42.11,42.09,42.09,33825.0,34.785,34.785,34.7685,34.7685,33825.0
2019-04-16 11:30:00,42.09,42.1,42.06,42.07,64109.0,34.7685,34.7768,34.7437,34.752,64109.0
2019-04-16 11:35:00,42.08,42.08,42.05,42.05,53374.0,34.7603,34.7603,34.7355,34.7355,53374.0
2019-04-16 11:40:00,42.06,42.06,42.04,42.05,20298.0,34.7437,34.7437,34.7272,34.7355,20298.0
2019-04-16 11:45:00,42.05,42.07,42.03,42.06,78579.0,34.7355,34.752,34.719,34.7437,78579.0
2019-04-16 11:50:00,42.06,42.08,42.06,42.07,42036.0,34.7437,34.7603,34.7437,34.752,42036.0
2019-04-16 11:55:00,42.07,42.08,42.06,42.07,36101.0,34.752,34.7603,34.7437,34.752,36101.0
2019-04-16 12:00:00,42.07,42.09,42.07,42.08,55660.0,34.752,34.7685,34.752,34.7603,55660.0
2019-04-16 12:05:00,42.08,42.08,42.07,42.07,37816.0,34.7603,34.7603,34.752,34.752,37816.0
2019-04-16 12:10:00,42.07,42.08,42.06,42.08,33522.0,34.752,34.7603,34.7437,34.7603,33522.0
2019-04-16 12:15:00,42.08,42.08,42.06,42.07,49379.0,34.7603,34.7603,34.7437,34.752,49379.0
2019-04-16 12:20:00,42.07,42.07,42.04,42.05,48016.0,34.752,34.752,34.7272,34.7355,48016.0
2019-04-16 12:25:00,42.05,42.07,42.05,42.07,61311.0,34.7355,34.752,34.7355,34.752,61311.0
2019-04-16 12:30:00,42.07,42.07,42.05,42.05,106118.0,34.752,34.752,34.7355,34.7355,106118.0
2019-04-16 12:35:00,42.05,42.07,42.05,42.07,87872.0,34.7355,34.752,34.7355,34.752,87872.0
2019-04-16 12:40:00,42.06,42.08,42.06,42.08,19245.0,34.7437,34.7603,34.7437,34.7603,19245.0
2019-04-16 12:45:00,42.07,42.08,42.05,42.06,258222.0,34.752,34.7603,34.7355,34.7437,258222.0
2019-04-16 12:50:00,42.05,42.07,42.05,42.06,48340.0,34.7355,34.752,34.7355,34.7437,48340.0
2019-04-16 12:55:00,42.07,42.08,42.06,42.08,19630.0,34.752,34.7603,34.7437,34.7603,19630.0
2019-04-16 13:00:00,42.08,42.08,42.07,42.07,17983.0,34.7603,34.7603,34.752,34.752,17983.0
2019-04-16 13:05:00,42.07,42.08,42.07,42.08,25164.0,34.752,34.7603,34.752,34.7603,25164.0
2019-04-16 13:10:00,42.08,42.08,42.07,42.07,20291.0,34.7603,34.7603,34.752,34.752,20291.0
2019-04-16 13:15:00,42.08,42.08,42.07,42.08,37931.0,34.7603,34.7603,34.752,34.7603,37931.0
2019-04-16 13:20:00,42.08,42.08,42.07,42.08,20383.0,34.7603,34.7603,34.752,34.7603,20383.0
2019-04-16 13:25:00,42.08,42.08,42.07,42.08,33021.0,34.7603,34.7603,34.752,34.7603,33021.0
2019-04-16 13:30:00,42.08,42.08,42.06,42.06,51487.0,34.7603,34.7603,34.7437,34.7437,51487.0
2019-04-16 13:35:00,42.06,42.07,42.06,42.06,24876.0,34.7437,34.752,34.7437,34.7437,24876.0
2019-04-16 13:40:00,42.07,42.07,42.05,42.05,22008.0,34.752,34.752,34.7355,34.7355,22008.0
2019-04-16 13:45:00,42.06,42.07,42.05,42.05,50275.0,34.7437,34.752,34.7355,34.7355,50275.0
2019-04-16 13:50:00,42.06,42.06,42.05,42.05,75259.0,34.7437,34.7437,34.7355,34.7355,75259.0
2019-04-16 13:55:00,42.06,42.06,42.04,42.05,104829.0,34.7437,34.7437,34.7272,34.7355,104829.0
2019-04-16 14:00:00,42.05,42.06,42.04,42.05,41017.0,34.7355,34.7437,34.7272,34.7355,41017.0
2019-04-16 14:05:00,42.05,42.05,42.04,42.05,69491.0,34.7355,34.7355,34.7272,34.7355,69491.0
2019-04-16 14:10:00,42.04,42.05,42.04,42.05,82687.0,34.7272,34.7355,34.7272,34.7355,82687.0
2019-04-16 14:15:00,42.05,42.07,42.04,42.07,59569.0,34.7355,34.752,34.7272,34.752,59569.0
2019-04-16 14:20:00,42.07,42.07,42.06,42.07,58252.0,34.752,34.752,34.7437,34.752,58252.0
2019-04-16 14:25:00,42.06,42.07,42.06,42.07,13951.0,34.7437,34.752,34.7437,34.752,13951.0
2019-04-16 14:30:00,42.07,42.08,42.06,42.08,92054.0,34.752,34.7603,34.7437,34.7603,92054.0
2019-04-16 14:35:00,42.08,42.08,42.06,42.07,117558.0,34.7603,34.7603,34.7437,34.752,117558.0
2019-04-16 14:40:00,42.07,42.07,42.06,42.07,60811.0,34.752,34.752,34.7437,34.752,60811.0
2019-04-16 14:45:00,42.07,42.08,42.06,42.08,109347.0,34.752,34.7603,34.7437,34.7603,109347.0
2019-04-16 14:50:00,42.08,42.08,42.07,42.08,25992.0,34.7603,34.7603,34.752,34.7603,25992.0
2019-04-16 14:55:00,42.08,42.08,42.07,42.08,36724.0,34.7603,34.7603,34.752,34.7603,36724.0
2019-04-16 15:00:00,42.08,42.09,42.07,42.08,61528.0,34.7603,34.7685,34.752,34.7603,61528.0
2019-04-16 15:05:00,42.08,42.08,42.06,42.08,237756.0,34.7603,34.7603,34.7437,34.7603,237756.0
2019-04-16 15:10:00,42.08,42.08,42.07,42.07,68591.0,34.7603,34.7603,34.752,34.752,68591.0
2019-04-16 15:15:00,42.08,42.08,42.06,42.07,75464.0,34.7603,34.7603,34.7437,34.752,75464.0
2019-04-16 15:20:00,42.08,42.08,42.07,42.07,30087.0,34.7603,34.7603,34.752,34.752,30087.0
2019-04-16 15:25:00,42.08,42.08,42.06,42.07,89311.0,34.7603,34.7603,34.7437,34.752,89311.0
2019-04-16 15:30:00,42.07,42.07,42.02,42.02,110757.0,34.752,34.752,34.7107,34.7107,110757.0
2019-04-16 15:35:00,42.02,42.04,42.01,42.03,124583.0,34.7107,34.7272,34.7024,34.719,124583.0
2019-04-16 15:40:00,42.03,42.04,42.02,42.03,63031.0,34.719,34.7272,34.7107,34.719,63031.0
2019-04-16 15:45:00,42.02,42.04,42.02,42.03,113809.0,34.7107,34.7272,34.7107,34.719,113809.0
2019-04-16 15:50:00,42.04,42.04,42.02,42.03,94853.0,34.7272,34.7272,34.7107,34.719,94853.0
2019-04-16 15:55:00,42.02,42.03,42.0,42.02,851551.0,34.7107,34.719,34.6942,34.7107,851551.0
2019-04-17 09:30:00,42.2,42.21,42.17,42.18,223369.0,34.8594,34.8677,34.8346,34.8429,223369.0
2019-04-17 09:35:00,42.18,42.18,42.16,42.17,36898.0,34.8429,34.8429,34.8263,34.8346,36898.0
2019-04-17 09:40:00,42.17,42.18,42.16,42.17,107365.0,34.8346,34.8429,34.8263,34.8346,107365.0
2019-04-17 09:45:00,42.16,42.17,42.14,42.15,155457.0,34.8263,34.8346,34.8098,34.8181,155457.0
2019-04-17 09:50:00,42.15,42.16,42.13,42.14,132654.0,34.8181,34.8263,34.8016,34.8098,132654.0
2019-04-17 09:55:00,42.13,42.15,42.12,42.15,37764.0,34.8016,34.8181,34.7933,34.8181,37764.0
2019-04-17 10:00:00,42.14,42.15,42.1,42.13,144554.0,34.8098,34.8181,34.7768,34.8016,144554.0
2019-04-17 10:05:00,42.12,42.13,42.07,42.08,72324.0,34.7933,34.8016,34.752,34.7603,72324.0
2019-04-17 10:10:00,42.08,42.09,42.07,42.08,138898.0,34.7603,34.7685,34.752,34.7603,138898.0
2019-04-17 10:15:00,42.08,42.1,42.07,42.08,89306.0,34.7603,34.7768,34.752,34.7603,89306.0
2019-04-17 10:20:00,42.08,42.11,42.07,42.11,35250.0,34.7603,34.785,34.752,34.785,35250.0
2019-04-17 10:25:00,42.11,42.13,42.1,42.13,61261.0,34.785,34.8016,34.7768,34.8016,61261.0
2019-04-17 10:30:00,42.13,42.14,42.12,42.14,32038.0,34.8016,34.8098,34.7933,34.8098,32038.0
2019-04-17 10:35:00,42.14,42.15,42.13,42.15,59588.0,34.8098,34.8181,34.8016,34.8181,59588.0
2019-04-17 10:40:00,42.15,42.15,42.13,42.15,30753.0,34.8181,34.8181,34.8016,34.8181,30753.0
2019-04-17 10:45:00,42.14,42.16,42.13,42.16,47225.0,34.8098,34.8263,34.8016,34.8263,47225.0
2019-04-17 10:50:00,42.15,42.16,42.12,42.14,62537.0,34.8181,34.8263,34.7933,34.8098,62537.0
2019-04-17 10:55:00,42.15,42.15,42.12,42.12,41324.0,34.8181,34.8181,34.7933,34.7933,41324.0
2019-04-17 11:00:00,42.12,42.13,42.11,42.12,54214.0,34.7933,34.8016,34.785,34.7933,54214.0
2019-04-17 11:05:00,42.12,42.14,42.11,42.13,85233.0,34.7933,34.8098,34.785,34.8016,85233.0
2019-04-17 11:10:00,42.13,42.13,42.1,42.11,144184.0,34.8016,34.8016,34.7768,34.785,144184.0
2019-04-17 11:15:00,42.11,42.13,42.1,42.13,59876.0,34.785,34.8016,34.7768,34.8016,59876.0
2019-04-17 11:20:00,42.12,42.13,42.1,42.11,62588.0,34.7933,34.8016,34.7768,34.785,62588.0
2019-04-17 11:25:00,42.11,42.12,42.08,42.09,64277.0,34.785,34.7933,34.7603,34.7685,64277.0
2019-04-17 11:30:00,42.08,42.09,42.04,42.05,157498.0,34.7603,34.7685,34.7272,34.7355,157498.0
2019-04-17 11:35:00,42.05,42.08,42.04,42.07,45606.0,34.7355,34.7603,34.7272,34.752,45606.0
2019-04-17 11:40:00,42.07,42.09,42.07,42.08,49057.0,34.752,34.7685,34.752,34.7603,49057.0
2019-04-17 11:45:00,42.08,42.11,42.08,42.11,37788.0,34.7603,34.785,34.7603,34.785,37788.0
2019-04-17 11:50:00,42.11,42.11,42.08,42.09,32240.0,34.785,34.785,34.7603,34.7685,32240.0
2019-04-17 11:55:00,42.09,42.1,42.05,42.06,87008.0,34.7685,34.7768,34.7355,34.7437,87008.0
2019-04-17 12:00:00,42.05,42.07,42.04,42.05,108323.0,34.7355,34.752,34.7272,34.7355,108323.0
2019-04-17 12:05:00,42.04,42.06,42.04,42.06,83207.0,34.7272,34.7437,34.7272,34.7437,83207.0
2019-04-17 12:10:00,42.05,42.06,42.04,42.04,57573.0,34.7355,34.7437,34.7272,34.7272,57573.0
2019-04-17 12:15:00,42.05,42.06,42.04,42.05,148833.0,34.7355,34.7437,34.7272,34.7355,148833.0
2019-04-17 12:20:00,42.06,42.06,42.05,42.06,29217.0,34.7437,34.7437,34.7355,34.7437,29217.0
2019-04-17 12:25:00,42.06,42.08,42.05,42.07,34801.0,34.7437,34.7603,34.7355,34.752,34801.0
2019-04-17 12:30:00,42.08,42.09,42.07,42.08,55395.0,34.7603,34.7685,34.752,34.7603,55395.0
2019-04-17 12:35:00,42.08,42.1,42.08,42.09,49307.0,34.7603,34.7768,34.7603,34.7685,49307.0
2019-04-17 12:40:00,42.09,42.09,42.08,42.09,16156.0,34.7685,34.7685,34.7603,34.7685,16156.0
2019-04-17 12:45:00,42.09,42.09,42.07,42.07,33413.0,34.7685,34.7685,34.752,34.752,33413.0
2019-04-17 12:50:00,42.07,42.08,42.07,42.08,37113.0,34.752,34.7603,34.752,34.7603,37113.0
2019-04-17 12:55:00,42.08,42.1,42.07,42.09,62530.0,34.7603,34.7768,34.752,34.7685,62530.0
2019-04-17 13:00:00,42.09,42.09,42.08,42.08,50991.0,34.7685,34.7685,34.7603,34.7603,50991.0
2019-04-17 13:05:00,42.09,42.1,42.08,42.1,42865.0,34.7685,34.7768,34.7603,34.7768,42865.0
2019-04-17 13:10:00,42.1,42.1,42.09,42.1,41759.0,34.7768,34.7768,34.7685,34.7768,41759.0
2019-04-17 13:15:00,42.1,42.11,42.09,42.09,134416.0,34.7768,34.785,34.7685,34.7685,134416.0
2019-04-17 13:20:00,42.1,42.12,42.09,42.1,160075.0,34.7768,34.7933,34.7685,34.7768,160075.0
2019-04-17 13:25:00,42.1,42.11,42.08,42.09,40482.0,34.7768,34.785,34.7603,34.7685,40482.0
2019-04-17 13:30:00,42.09,42.12,42.08,42.11,84741.0,34.7685,34.7933,34.7603,34.785,84741.0
2019-04-17 13:35:00,42.11,42.12,42.1,42.12,37371.0,34.785,34.7933,34.7768,34.7933,37371.0
2019-04-17 13:40:00,42.12,42.12,42.11,42.12,17786.0,34.7933,34.7933,34.785,34.7933,17786.0
2019-04-17 13:45:00,42.11,42.12,42.11,42.11,46744.0,34.785,34.7933,34.785,34.785,46744.0
2019-04-17 13:50:00,42.11,42.11,42.09,42.09,67812.0,34.785,34.785,34.7685,34.7685,67812.0
2019-04-17 13:55:00,42.09,42.1,42.09,42.09,63321.0,34.7685,34.7768,34.7685,34.7685,63321.0
2019-04-17 14:00:00,42.09,42.1,42.08,42.09,86102.0,34.7685,34.7768,34.7603,34.7685,86102.0
2019-04-17 14:05:00,42.09,42.1,42.08,42.09,91301.0,34.7685,34.7768,34.7603,34.7685,91301.0
2019-04-17 14:10:00,42.09,42.09,42.05,42.05,90270.0,34.7685,34.7685,34.7355,34.7355,90270.0
2019-04-17 14:15:00,42.05,42.1,42.05,42.09,121743.0,34.7355,34.7768,34.7355,34.7685,121743.0
2019-04-17 14:20:00,42.09,42.1,42.07,42.07,56088.0,34.7685,34.7768,34.752,34.752,56088.0
2019-04-17 14:25:00,42.07,42.08,42.05,42.06,70409.0,34.752,34.7603,34.7355,34.7437,70409.0
2019-04-17 14:30:00,42.06,42.08,42.05,42.08,73899.0,34.7437,34.7603,34.7355,34.7603,73899.0
2019-04-17 14:35:00,42.07,42.08,42.07,42.07,51888.0,34.752,34.7603,34.752,34.752,51888.0
2019-04-17 14:40:00,42.08,42.09,42.07,42.08,146426.0,34.7603,34.7685,34.752,34.7603,146426.0
2019-04-17 14:45:00,42.08,42.09,42.07,42.09,131851.0,34.7603,34.7685,34.752,34.7685,131851.0
2019-04-17 14:50:00,42.09,42.1,42.08,42.1,168406.0,34.7685,34.7768,34.7603,34.7768,168406.0
2019-04-17 14:55:00,42.1,42.11,42.09,42.11,51141.0,34.7768,34.785,34.7685,34.785,51141.0
2019-04-17 15:00:00,42.11,42.12,42.1,42.11,65778.0,34.785,34.7933,34.7768,34.785,65778.0
2019-04-17 15:05:00,42.11,42.12,42.11,42.12,21930.0,34.785,34.7933,34.785,34.7933,21930.0
2019-04-17 15:10:00,42.12,42.12,42.11,42.12,40927.0,34.7933,34.7933,34.785,34.7933,40927.0
2019-04-17 15:15:00,42.12,42.12,42.11,42.11,56544.0,34.7933,34.7933,34.785,34.785,56544.0
2019-04-17 15:20:00,42.12,42.12,42.11,42.11,41081.0,34.7933,34.7933,34.785,34.785,41081.0
2019-04-17 15:25:00,42.11,42.12,42.11,42.11,113582.0,34.785,34.7933,34.785,34.785,113582.0
2019-04-17 15:30:00,42.11,42.12,42.11,42.11,179710.0,34.785,34.7933,34.785,34.785,179710.0
2019-04-17 15:35:00,42.11,42.12,42.1,42.11,257139.0,34.785,34.7933,34.7768,34.785,257139.0
2019-04-17 15:40:00,42.11,42.12,42.1,42.12,161804.0,34.785,34.7933,34.7768,34.7933,161804.0
2019-04-17 15:45:00,42.12,42.12,42.11,42.12,95874.0,34.7933,34.7933,34.785,34.7933,95874.0
2019-04-17 15:50:00,42.12,42.13,42.11,42.13,127097.0,34.7933,34.8016,34.785,34.8016,127097.0
2019-04-17 15:55:00,42.13,42.13,42.1,42.11,478525.0,34.8016,34.8016,34.7768,34.785,478525.0
2019-04-18 09:30:00,42.0,42.07,42.0,42.05,177424.0,34.6942,34.752,34.6942,34.7355,177424.0
2019-04-18 09:35:00,42.05,42.06,42.03,42.05,42117.0,34.7355,34.7437,34.719,34.7355,42117.0
2019-04-18 09:40:00,42.05,42.08,42.04,42.08,40083.0,34.7355,34.7603,34.7272,34.7603,40083.0
2019-04-18 09:45:00,42.08,42.09,42.06,42.08,33126.0,34.7603,34.7685,34.7437,34.7603,33126.0
2019-04-18 09:50:00,42.09,42.1,42.05,42.06,99157.0,34.7685,34.7768,34.7355,34.7437,99157.0
2019-04-18 09:55:00,42.07,42.07,42.02,42.03,79077.0,34.752,34.752,34.7107,34.719,79077.0
2019-04-18 10:00:00,42.03,42.03,41.98,42.01,143521.0,34.719,34.719,34.6777,34.7024,143521.0
2019-04-18 10:05:00,42.0,42.02,42.0,42.01,39682.0,34.6942,34.7107,34.6942,34.7024,39682.0
2019-04-18 10:10:00,42.01,42.02,42.0,42.0,58362.0,34.7024,34.7107,34.6942,34.6942,58362.0
2019-04-18 10:15:00,42.0,42.01,41.99,42.0,60755.0,34.6942,34.7024,34.6859,34.6942,60755.0
2019-04-18 10:20:00,42.0,42.0,41.96,41.97,173529.0,34.6942,34.6942,34.6611,34.6694,173529.0
2019-04-18 10:25:00,41.96,41.98,41.96,41.98,20875.0,34.6611,34.6777,34.6611,34.6777,20875.0
2019-04-18 10:30:00,41.97,41.98,41.96,41.98,56733.0,34.6694,34.6777,34.6611,34.6777,56733.0
2019-04-18 10:35:00,41.97,41.99,41.97,41.97,51228.0,34.6694,34.6859,34.6694,34.6694,51228.0
2019-04-18 10:40:00,41.98,41.98,41.95,41.97,19846.0,34.6777,34.6777,34.6529,34.6694,19846.0
2019-04-18 10:45:00,41.97,42.0,41.97,42.0,64816.0,34.6694,34.6942,34.6694,34.6942,64816.0
2019-04-18 10:50:00,41.99,42.0,41.97,41.98,25158.0,34.6859,34.6942,34.6694,34.6777,25158.0
2019-04-18 10:55:00,41.98,42.03,41.98,42.02,68074.0,34.6777,34.719,34.6777,34.7107,68074.0
2019-04-18 11:00:00,42.02,42.03,42.0,42.01,58263.0,34.7107,34.719,34.6942,34.7024,58263.0
2019-04-18 11:05:00,42.01,42.03,42.0,42.02,744228.0,34.7024,34.719,34.6942,34.7107,744228.0
2019-04-18 11:10:00,42.03,42.03,42.01,42.02,76854.0,34.719,34.719,34.7024,34.7107,76854.0
2019-04-18 11:15:00,42.02,42.02,42.0,42.01,238693.0,34.7107,34.7107,34.6942,34.7024,238693.0
2019-04-18 11:20:00,42.0,42.01,41.99,41.99,90909.0,34.6942,34.7024,34.6859,34.6859,90909.0
2019-04-18 11:25:00,42.0,42.0,41.98,41.99,86839.0,34.6942,34.6942,34.6777,34.6859,86839.0
2019-04-18 11:30:00,41.99,42.01,41.99,42.0,139854.0,34.6859,34.7024,34.6859,34.6942,139854.0
2019-04-18 11:35:00,42.01,42.03,41.99,42.02,79952.0,34.7024,34.719,34.6859,34.7107,79952.0
2019-04-18 11:40:00,42.02,42.03,42.01,42.03,83392.0,34.7107,34.719,34.7024,34.719,83392.0
2019-04-18 11:45:00,42.03,42.04,42.03,42.04,52012.0,34.719,34.7272,34.719,34.7272,52012.0
2019-04-18 11:50:00,42.04,42.04,42.02,42.02,61641.0,34.7272,34.7272,34.7107,34.7107,61641.0
2019-04-18 11:55:00,42.02,42.03,42.02,42.02,30191.0,34.7107,34.719,34.7107,34.7107,30191.0
2019-04-18 12:00:00,42.02,42.03,42.01,42.02,60886.0,34.7107,34.719,34.7024,34.7107,60886.0
2019-04-18 12:05:00,42.03,42.03,42.02,42.02,46653.0,34.719,34.719,34.7107,34.7107,46653.0
2019-04-18 12:10:00,42.02,42.03,42.01,42.01,70063.0,34.7107,34.719,34.7024,34.7024,70063.0
2019-04-18 12:15:00,42.02,42.03,42.01,42.03,57807.0,34.7107,34.719,34.7024,34.719,57807.0
2019-04-18 12:20:00,42.02,42.03,42.02,42.02,26890.0,34.7107,34.719,34.7107,34.7107,26890.0
2019-04-18 12:25:00,42.03,42.03,42.02,42.03,14222.0,34.719,34.719,34.7107,34.719,14222.0
2019-04-18 12:30:00,42.03,42.03,42.02,42.03,51441.0,34.719,34.719,34.7107,34.719,51441.0
2019-04-18 12:35:00,42.03,42.03,42.02,42.02,35162.0,34.719,34.719,34.7107,34.7107,35162.0
2019-04-18 12:40:00,42.03,42.03,42.02,42.02,47640.0,34.719,34.719,34.7107,34.7107,47640.0
2019-04-18 12:45:00,42.03,42.04,42.02,42.04,120858.0,34.719,34.7272,34.7107,34.7272,120858.0
2019-04-18 12:50:00,42.04,42.04,42.03,42.04,50750.0,34.7272,34.7272,34.719,34.7272,50750.0
2019-04-18 12:55:00,42.04,42.04,42.01,42.02,165272.0,34.7272,34.7272,34.7024,34.7107,165272.0
2019-04-18 13:00:00,42.01,42.02,42.0,42.01,100381.0,34.7024,34.7107,34.6942,34.7024,100381.0
2019-04-18 13:05:00,42.01,42.02,42.01,42.02,9362.0,34.7024,34.7107,34.7024,34.7107,9362.0
2019-04-18 13:10:00,42.02,42.03,42.01,42.03,52880.0,34.7107,34.719,34.7024,34.719,52880.0
2019-04-18 13:15:00,42.02,42.03,42.01,42.02,34676.0,34.7107,34.719,34.7024,34.7107,34676.0
2019-04-18 13:20:00,42.02,42.03,42.01,42.02,36366.0,34.7107,34.719,34.7024,34.7107,36366.0
2019-04-18 13:25:00,42.02,42.03,42.02,42.03,110413.0,34.7107,34.719,34.7107,34.719,110413.0
2019-04-18 13:30:00,42.03,42.04,42.03,42.04,79150.0,34.719,34.7272,34.719,34.7272,79150.0
2019-04-18 13:35:00,42.04,42.04,42.03,42.03,84246.0,34.7272,34.7272,34.719,34.719,84246.0
2019-04-18 13:40:00,42.04,42.04,42.03,42.04,17199.0,34.7272,34.7272,34.719,34.7272,17199.0
2019-04-18 13:45:00,42.04,42.05,42.03,42.05,75402.0,34.7272,34.7355,34.719,34.7355,75402.0
2019-04-18 13:50:00,42.05,42.06,42.04,42.06,21695.0,34.7355,34.7437,34.7272,34.7437,21695.0
2019-04-18 13:55:00,42.05,42.06,42.05,42.05,33804.0,34.7355,34.7437,34.7355,34.7355,33804.0
2019-04-18 14:00:00,42.05,42.06,42.04,42.05,88479.0,34.7355,34.7437,34.7272,34.7355,88479.0
2019-04-18 14:05:00,42.05,42.05,42.04,42.05,65912.0,34.7355,34.7355,34.7272,34.7355,65912.0
2019-04-18 14:10:00,42.05,42.05,42.04,42.05,71762.0,34.7355,34.7355,34.7272,34.7355,71762.0
2019-04-18 14:15:00,42.04,42.06,42.04,42.06,99341.0,34.7272,34.7437,34.7272,34.7437,99341.0
2019-04-18 14:20:00,42.05,42.06,42.05,42.05,32557.0,34.7355,34.7437,34.7355,34.7355,32557.0
2019-04-18 14:25:00,42.05,42.06,42.04,42.05,69672.0,34.7355,34.7437,34.7272,34.7355,69672.0
2019-04-18 14:30:00,42.05,42.06,42.05,42.05,18509.0,34.7355,34.7437,34.7355,34.7355,18509.0
2019-04-18 14:35:00,42.05,42.06,42.05,42.05,106027.0,34.7355,34.7437,34.7355,34.7355,106027.0
2019-04-18 14:40:00,42.06,42.07,42.05,42.06,38105.0,34.7437,34.752,34.7355,34.7437,38105.0
2019-04-18 14:45:00,42.06,42.07,42.06,42.07,12113.0,34.7437,34.752,34.7437,34.752,12113.0
2019-04-18 14:50:00,42.07,42.07,42.05,42.06,46948.0,34.752,34.752,34.7355,34.7437,46948.0
2019-04-18 14:55:00,42.06,42.07,42.05,42.05,156465.0,34.7437,34.752,34.7355,34.7355,156465.0
2019-04-18 15:00:00,42.06,42.07,42.05,42.06,66757.0,34.7437,34.752,34.7355,34.7437,66757.0
2019-04-18 15:05:00,42.06,42.06,42.04,42.04,62068.0,34.7437,34.7437,34.7272,34.7272,62068.0
2019-04-18 15:10:00,42.05,42.06,42.04,42.05,39352.0,34.7355,34.7437,34.7272,34.7355,39352.0
2019-04-18 15:15:00,42.05,42.06,42.05,42.05,47863.0,34.7355,34.7437,34.7355,34.7355,47863.0
2019-04-18 15:20:00,42.06,42.06,42.05,42.05,22784.0,34.7437,34.7437,34.7355,34.7355,22784.0
2019-04-18 15:25:00,42.06,42.07,42.05,42.06,30239.0,34.7437,34.752,34.7355,34.7437,30239.0
2019-04-18 15:30:00,42.06,42.07,42.04,42.06,101983.0,34.7437,34.752,34.7272,34.7437,101983.0
2019-04-18 15:35:00,42.06,42.06,42.04,42.04,120475.0,34.7437,34.7437,34.7272,34.7272,120475.0
2019-04-18 15:40:00,42.05,42.06,42.05,42.05,112591.0,34.7355,34.7437,34.7355,34.7355,112591.0
2019-04-18 15:45:00,42.06,42.06,42.05,42.06,58172.0,34.7437,34.7437,34.7355,34.7437,58172.0
2019-04-18 15:50:00,42.05,42.06,42.02,42.03,116034.0,34.7355,34.7437,34.7107,34.719,116034.0
2019-04-18 15:55:00,42.03,42.04,42.02,42.03,229834.0,34.719,34.7272,34.7107,34.719,229834.0
2019-04-22 09:30:00,41.94,41.95,41.85,41.93,194473.0,34.6446,34.6529,34.5703,34.6364,194473.0
2019-04-22 09:35:00,41.94,41.97,41.93,41.97,44620.0,34.6446,34.6694,34.6364,34.6694,44620.0
2019-04-22 09:40:00,41.97,41.99,41.96,41.98,38326.0,34.6694,34.6859,34.6611,34.6777,38326.0
2019-04-22 09:45:00,41.98,42.02,41.98,42.02,48845.0,34.6777,34.7107,34.6777,34.7107,48845.0
2019-04-22 09:50:00,42.01,42.02,42.0,42.01,51458.0,34.7024,34.7107,34.6942,34.7024,51458.0
2019-04-22 09:55:00,42.01,42.01,41.99,42.0,148398.0,34.7024,34.7024,34.6859,34.6942,148398.0
2019-04-22 10:00:00,42.01,42.02,42.0,42.02,133265.0,34.7024,34.7107,34.6942,34.7107,133265.0
2019-04-22 10:05:00,42.02,42.03,42.01,42.02,76185.0,34.7107,34.719,34.7024,34.7107,76185.0
2019-04-22 10:10:00,42.01,42.02,41.99,42.01,165888.0,34.7024,34.7107,34.6859,34.7024,165888.0
2019-04-22 10:15:00,42.01,42.01,42.0,42.0,47278.0,34.7024,34.7024,34.6942,34.6942,47278.0
2019-04-22 10:20:00,42.01,42.01,41.99,42.0,59584.0,34.7024,34.7024,34.6859,34.6942,59584.0
2019-04-22 10:25:00,41.99,42.01,41.99,42.0,47642.0,34.6859,34.7024,34.6859,34.6942,47642.0
2019-04-22 10:30:00,42.01,42.02,42.0,42.01,37012.0,34.7024,34.7107,34.6942,34.7024,37012.0
2019-04-22 10:35:00,42.01,42.01,41.99,42.0,97435.0,34.7024,34.7024,34.6859,34.6942,97435.0
2019-04-22 10:40:00,41.99,42.0,41.97,41.97,124908.0,34.6859,34.6942,34.6694,34.6694,124908.0
2019-04-22 10:45:00,41.97,42.0,41.96,42.0,198458.0,34.6694,34.6942,34.6611,34.6942,198458.0
2019-04-22 10:50:00,41.99,42.01,41.99,42.01,51935.0,34.6859,34.7024,34.6859,34.7024,51935.0
2019-04-22 10:55:00,42.0,42.02,42.0,42.01,57122.0,34.6942,34.7107,34.6942,34.7024,57122.0
2019-04-22 11:00:00,42.01,42.01,41.98,41.98,80006.0,34.7024,34.7024,34.6777,34.6777,80006.0
2019-04-22 11:05:00,41.98,41.99,41.96,41.98,86211.0,34.6777,34.6859,34.6611,34.6777,86211.0
2019-04-22 11:10:00,41.98,41.99,41.97,41.98,54717.0,34.6777,34.6859,34.6694,34.6777,54717.0
2019-04-22 11:15:00,41.99,42.0,41.98,41.98,129360.0,34.6859,34.6942,34.6777,34.6777,129360.0
2019-04-22 11:20:00,41.99,42.0,41.98,42.0,74179.0,34.6859,34.6942,34.6777,34.6942,74179.0
2019-04-22 11:25:00,42.0,42.0,41.98,42.0,52187.0,34.6942,34.6942,34.6777,34.6942,52187.0
2019-04-22 11:30:00,42.0,42.0,41.98,42.0,75213.0,34.6942,34.6942,34.6777,34.6942,75213.0
2019-04-22 11:35:00,42.0,42.0,41.99,42.0,68764.0,34.6942,34.6942,34.6859,34.6942,68764.0
2019-04-22 11:40:00,41.99,42.01,41.99,42.0,45652.0,34.6859,34.7024,34.6859,34.6942,45652.0
2019-04-22 11:45:00,42.01,42.01,41.99,42.0,44078.0,34.7024,34.7024,34.6859,34.6942,44078.0
2019-04-22 11:50:00,42.0,42.0,41.98,42.0,73805.0,34.6942,34.6942,34.6777,34.6942,73805.0
2019-04-22 11:55:00,42.0,42.0,41.98,41.99,37045.0,34.6942,34.6942,34.6777,34.6859,37045.0
2019-04-22 12:00:00,41.98,41.99,41.97,41.98,92862.0,34.6777,34.6859,34.6694,34.6777,92862.0
2019-04-22 12:05:00,41.98,41.98,41.97,41.97,24248.0,34.6777,34.6777,34.6694,34.6694,24248.0
2019-04-22 12:10:00,41.97,41.98,41.97,41.97,22319.0,34.6694,34.6777,34.6694,34.6694,22319.0
2019-04-22 12:15:00,41.98,41.98,41.97,41.98,25627.0,34.6777,34.6777,34.6694,34.6777,25627.0
2019-04-22 12:20:00,41.98,41.98,41.97,41.98,43868.0,34.6777,34.6777,34.6694,34.6777,43868.0
2019-04-22 12:25:00,41.97,41.99,41.97,41.99,57742.0,34.6694,34.6859,34.6694,34.6859,57742.0
2019-04-22 12:30:00,41.99,41.99,41.98,41.99,68635.0,34.6859,34.6859,34.6777,34.6859,68635.0
2019-04-22 12:35:00,41.99,41.99,41.98,41.99,49687.0,34.6859,34.6859,34.6777,34.6859,49687.0
2019-04-22 12:40:00,41.99,41.99,41.98,41.98,31465.0,34.6859,34.6859,34.6777,34.6777,31465.0
2019-04-22 12:45:00,41.98,41.99,41.98,41.99,27115.0,34.6777,34.6859,34.6777,34.6859,27115.0
2019-04-22 12:50:00,41.99,41.99,41.98,41.98,20642.0,34.6859,34.6859,34.6777,34.6777,20642.0
2019-04-22 12:55:00,41.98,41.99,41.98,41.98,45359.0,34.6777,34.6859,34.6777,34.6777,45359.0
2019-04-22 13:00:00,41.98,41.99,41.98,41.98,15463.0,34.6777,34.6859,34.6777,34.6777,15463.0
2019-04-22 13:05:00,41.98,41.99,41.98,41.99,14521.0,34.6777,34.6859,34.6777,34.6859,14521.0
2019-04-22 13:10:00,41.98,41.99,41.98,41.98,42841.0,34.6777,34.6859,34.6777,34.6777,42841.0
2019-04-22 13:15:00,41.98,41.99,41.98,41.98,19747.0,34.6777,34.6859,34.6777,34.6777,19747.0
2019-04-22 13:20:00,41.99,42.0,41.98,42.0,48084.0,34.6859,34.6942,34.6777,34.6942,48084.0
2019-04-22 13:25:00,41.99,42.0,41.99,42.0,18595.0,34.6859,34.6942,34.6859,34.6942,18595.0
2019-04-22 13:30:00,42.0,42.0,41.99,42.0,53889.0,34.6942,34.6942,34.6859,34.6942,53889.0
2019-04-22 13:35:00,42.0,42.0,41.99,42.0,32067.0,34.6942,34.6942,34.6859,34.6942,32067.0
2019-04-22 13:40:00,41.99,42.0,41.99,41.99,21954.0,34.6859,34.6942,34.6859,34.6859,21954.0
2019-04-22 13:45:00,42.0,42.01,41.99,42.01,116220.0,34.6942,34.7024,34.6859,34.7024,116220.0
2019-04-22 13:50:00,42.01,42.01,42.0,42.01,13996.0,34.7024,34.7024,34.6942,34.7024,13996.0
2019-04-22 13:55:00,42.0,42.01,41.99,42.0,19679.0,34.6942,34.7024,34.6859,34.6942,19679.0
2019-04-22 14:00:00,42.0,42.0,41.99,42.0,32123.0,34.6942,34.6942,34.6859,34.6942,32123.0
2019-04-22 14:05:00,41.99,42.0,41.99,42.0,33665.0,34.6859,34.6942,34.6859,34.6942,33665.0
2019-04-22 14:10:00,41.99,42.0,41.99,42.0,48388.0,34.6859,34.6942,34.6859,34.6942,48388.0
2019-04-22 14:15:00,41.99,42.0,41.99,41.99,75927.0,34.6859,34.6942,34.6859,34.6859,75927.0
2019-04-22 14:20:00,41.99,42.0,41.98,41.99,65431.0,34.6859,34.6942,34.6777,34.6859,65431.0
2019-04-22 14:25:00,41.99,42.0,41.99,42.0,60835.0,34.6859,34.6942,34.6859,34.6942,60835.0
2019-04-22 14:30:00,42.0,42.0,41.97,41.97,40216.0,34.6942,34.6942,34.6694,34.6694,40216.0
2019-04-22 14:35:00,41.98,41.98,41.97,41.98,44738.0,34.6777,34.6777,34.6694,34.6777,44738.0
2019-04-22 14:40:00,41.98,41.99,41.97,41.98,47597.0,34.6777,34.6859,34.6694,34.6777,47597.0
2019-04-22 14:45:00,41.98,41.99,41.98,41.99,18886.0,34.6777,34.6859,34.6777,34.6859,18886.0
2019-04-22 14:50:00,41.98,41.99,41.98,41.99,40086.0,34.6777,34.6859,34.6777,34.6859,40086.0
2019-04-22 14:55:00,41.99,41.99,41.98,41.98,48555.0,34.6859,34.6859,34.6777,34.6777,48555.0
2019-04-22 15:00:00,41.98,41.99,41.96,41.97,83486.0,34.6777,34.6859,34.6611,34.6694,83486.0
2019-04-22 15:05:00,41.97,41.97,41.96,41.96,35880.0,34.6694,34.6694,34.6611,34.6611,35880.0
2019-04-22 15:10:00,41.96,41.98,41.96,41.98,25109.0,34.6611,34.6777,34.6611,34.6777,25109.0
2019-04-22 15:15:00,41.97,41.99,41.97,41.99,82777.0,34.6694,34.6859,34.6694,34.6859,82777.0
2019-04-22 15:20:00,41.99,41.99,41.98,41.98,25304.0,34.6859,34.6859,34.6777,34.6777,25304.0
2019-04-22 15:25:00,41.98,41.99,41.97,41.98,55654.0,34.6777,34.6859,34.6694,34.6777,55654.0
2019-04-22 15:30:00,41.98,41.99,41.97,41.98,132615.0,34.6777,34.6859,34.6694,34.6777,132615.0
2019-04-22 15:35:00,41.98,41.99,41.97,41.98,114527.0,34.6777,34.6859,34.6694,34.6777,114527.0
2019-04-22 15:40:00,41.98,42.0,41.98,41.98,86255.0,34.6777,34.6942,34.6777,34.6777,86255.0
2019-04-22 15:45:00,41.99,42.0,41.98,41.99,76651.0,34.6859,34.6942,34.6777,34.6859,76651.0
2019-04-22 15:50:00,42.0,42.01,41.99,41.99,92927.0,34.6942,34.7024,34.6859,34.6859,92927.0
2019-04-22 15:55:00,42.0,42.01,41.98,41.98,453169.0,34.6942,34.7024,34.6777,34.6777,453169.0
2019-04-23 09:30:00,41.9,41.9,41.87,41.88,110424.0,34.6116,34.6116,34.5868,34.5951,110424.0
2019-04-23 09:35:00,41.88,41.93,41.87,41.93,87753.0,34.5951,34.6364,34.5868,34.6364,87753.0
2019-04-23 09:40:00,41.94,41.95,41.93,41.95,53207.0,34.6446,34.6529,34.6364,34.6529,53207.0
2019-04-23 09:45:00,41.94,41.95,41.92,41.93,25956.0,34.6446,34.6529,34.6281,34.6364,25956.0
2019-04-23 09:50:00,41.94,41.95,41.93,41.95,58563.0,34.6446,34.6529,34.6364,34.6529,58563.0
2019-04-23 09:55:00,41.95,41.96,41.94,41.95,49403.0,34.6529,34.6611,34.6446,34.6529,49403.0
2019-04-23 10:00:00,41.96,41.98,41.95,41.97,157488.0,34.6611,34.6777,34.6529,34.6694,157488.0
2019-04-23 10:05:00,41.97,41.97,41.95,41.96,161706.0,34.6694,34.6694,34.6529,34.6611,161706.0
2019-04-23 10:10:00,41.96,41.97,41.95,41.96,85826.0,34.6611,34.6694,34.6529,34.6611,85826.0
2019-04-23 10:15:00,41.96,41.96,41.93,41.94,63290.0,34.6611,34.6611,34.6364,34.6446,63290.0
2019-04-23 10:20:00,41.94,41.96,41.93,41.95,63896.0,34.6446,34.6611,34.6364,34.6529,63896.0
2019-04-23 10:25:00,41.95,41.96,41.94,41.95,21152.0,34.6529,34.6611,34.6446,34.6529,21152.0
2019-04-23 10:30:00,41.94,41.95,41.91,41.91,58999.0,34.6446,34.6529,34.6198,34.6198,58999.0
2019-04-23 10:35:00,41.92,41.94,41.91,41.92,99379.0,34.6281,34.6446,34.6198,34.6281,99379.0
2019-04-23 10:40:00,41.93,41.96,41.92,41.95,34018.0,34.6364,34.6611,34.6281,34.6529,34018.0
2019-04-23 10:45:00,41.96,41.96,41.94,41.95,22446.0,34.6611,34.6611,34.6446,34.6529,22446.0
2019-04-23 10:50:00,41.94,41.97,41.94,41.97,33424.0,34.6446,34.6694,34.6446,34.6694,33424.0
2019-04-23 10:55:00,41.96,41.99,41.96,41.99,56537.0,34.6611,34.6859,34.6611,34.6859,56537.0
2019-04-23 11:00:00,41.99,42.0,41.98,42.0,122209.0,34.6859,34.6942,34.6777,34.6942,122209.0
2019-04-23 11:05:00,42.0,42.0,41.98,41.99,27994.0,34.6942,34.6942,34.6777,34.6859,27994.0
2019-04-23 11:10:00,41.99,42.01,41.98,42.0,69714.0,34.6859,34.7024,34.6777,34.6942,69714.0
2019-04-23 11:15:00,42.01,42.01,41.98,41.99,53728.0,34.7024,34.7024,34.6777,34.6859,53728.0
2019-04-23 11:20:00,41.99,42.01,41.99,42.01,59087.0,34.6859,34.7024,34.6859,34.7024,59087.0
2019-04-23 11:25:00,42.01,42.01,42.0,42.01,42359.0,34.7024,34.7024,34.6942,34.7024,42359.0
2019-04-23 11:30:00,42.01,42.02,41.98,42.01,112785.0,34.7024,34.7107,34.6777,34.7024,112785.0
2019-04-23 11:35:00,42.0,42.02,42.0,42.02,103961.0,34.6942,34.7107,34.6942,34.7107,103961.0
2019-04-23 11:40:00,42.02,42.02,42.0,42.01,31264.0,34.7107,34.7107,34.6942,34.7024,31264.0
2019-04-23 11:45:00,42.01,42.02,42.0,42.01,22397.0,34.7024,34.7107,34.6942,34.7024,22397.0
2019-04-23 11:50:00,42.02,42.04,42.01,42.04,70617.0,34.7107,34.7272,34.7024,34.7272,70617.0
2019-04-23 11:55:00,42.04,42.05,42.03,42.03,61079.0,34.7272,34.7355,34.719,34.719,61079.0
2019-04-23 12:00:00,42.04,42.06,42.03,42.04,59303.0,34.7272,34.7437,34.719,34.7272,59303.0
2019-04-23 12:05:00,42.05,42.07,42.05,42.07,77567.0,34.7355,34.752,34.7355,34.752,77567.0
2019-04-23 12:10:00,42.06,42.06,42.04,42.05,63496.0,34.7437,34.7437,34.7272,34.7355,63496.0
2019-04-23 12:15:00,42.04,42.06,42.04,42.04,55169.0,34.7272,34.7437,34.7272,34.7272,55169.0
2019-04-23 12:20:00,42.05,42.05,42.03,42.03,82575.0,34.7355,34.7355,34.719,34.719,82575.0
2019-04-23 12:25:00,42.04,42.05,42.03,42.04,61600.0,34.7272,34.7355,34.719,34.7272,61600.0
2019-04-23 12:30:00,42.05,42.05,42.02,42.03,59003.0,34.7355,34.7355,34.7107,34.719,59003.0
2019-04-23 12:35:00,42.03,42.04,42.03,42.04,104388.0,34.719,34.7272,34.719,34.7272,104388.0
2019-04-23 12:40:00,42.04,42.05,42.03,42.04,42717.0,34.7272,34.7355,34.719,34.7272,42717.0
2019-04-23 12:45:00,42.04,42.05,42.03,42.04,47060.0,34.7272,34.7355,34.719,34.7272,47060.0
2019-04-23 12:50:00,42.04,42.05,42.03,42.03,65894.0,34.7272,34.7355,34.719,34.719,65894.0
2019-04-23 12:55:00,42.04,42.04,42.03,42.04,23702.0,34.7272,34.7272,34.719,34.7272,23702.0
2019-04-23 13:00:00,42.04,42.05,42.04,42.05,57380.0,34.7272,34.7355,34.7272,34.7355,57380.0
2019-04-23 13:05:00,42.04,42.04,42.03,42.03,54042.0,34.7272,34.7272,34.719,34.719,54042.0
2019-04-23 13:10:00,42.03,42.05,42.03,42.04,48515.0,34.719,34.7355,34.719,34.7272,48515.0
2019-04-23 13:15:00,42.04,42.04,42.03,42.03,82012.0,34.7272,34.7272,34.719,34.719,82012.0
2019-04-23 13:20:00,42.04,42.04,42.02,42.03,86782.0,34.7272,34.7272,34.7107,34.719,86782.0
2019-04-23 13:25:00,42.03,42.03,42.02,42.02,32769.0,34.719,34.719,34.7107,34.7107,32769.0
2019-04-23 13:30:00,42.03,42.03,42.02,42.03,21516.0,34.719,34.719,34.7107,34.719,21516.0
2019-04-23 13:35:00,42.02,42.03,42.02,42.03,45971.0,34.7107,34.719,34.7107,34.719,45971.0
2019-04-23 13:40:00,42.02,42.03,42.01,42.01,178313.0,34.7107,34.719,34.7024,34.7024,178313.0
2019-04-23 13:45:00,42.02,42.03,42.01,42.02,189963.0,34.7107,34.719,34.7024,34.7107,189963.0
2019-04-23 13:50:00,42.03,42.03,42.02,42.02,166942.0,34.719,34.719,34.7107,34.7107,166942.0
2019-04-23 13:55:00,42.02,42.03,42.02,42.02,83460.0,34.7107,34.719,34.7107,34.7107,83460.0
2019-04-23 14:00:00,42.02,42.03,42.01,42.01,72436.0,34.7107,34.719,34.7024,34.7024,72436.0
2019-04-23 14:05:00,42.02,42.02,42.01,42.02,38053.0,34.7107,34.7107,34.7024,34.7107,38053.0
2019-04-23 14:10:00,42.01,42.03,42.01,42.02,51624.0,34.7024,34.719,34.7024,34.7107,51624.0
2019-04-23 14:15:00,42.02,42.03,42.02,42.03,43944.0,34.7107,34.719,34.7107,34.719,43944.0
2019-04-23 14:20:00,42.03,42.03,42.02,42.03,39830.0,34.719,34.719,34.7107,34.719,39830.0
2019-04-23 14:25:00,42.02,42.03,42.01,42.01,131839.0,34.7107,34.719,34.7024,34.7024,131839.0
2019-04-23 14:30:00,42.01,42.03,42.01,42.02,87353.0,34.7024,34.719,34.7024,34.7107,87353.0
2019-04-23 14:35:00,42.03,42.03,42.02,42.02,242478.0,34.719,34.719,34.7107,34.7107,242478.0
2019-04-23 14:40:00,42.02,42.03,42.02,42.02,41328.0,34.7107,34.719,34.7107,34.7107,41328.0
2019-04-23 14:45:00,42.02,42.03,42.02,42.02,58707.0,34.7107,34.719,34.7107,34.7107,58707.0
2019-04-23 14:50:00,42.02,42.03,42.02,42.03,69954.0,34.7107,34.719,34.7107,34.719,69954.0
2019-04-23 14:55:00,42.02,42.04,42.02,42.04,77873.0,34.7107,34.7272,34.7107,34.7272,77873.0
2019-04-23 15:00:00,42.03,42.03,42.02,42.03,92339.0,34.719,34.719,34.7107,34.719,92339.0
2019-04-23 15:05:00,42.02,42.03,42.02,42.02,65906.0,34.7107,34.719,34.7107,34.7107,65906.0
2019-04-23 15:10:00,42.02,42.03,42.02,42.03,46527.0,34.7107,34.719,34.7107,34.719,46527.0
2019-04-23 15:15:00,42.03,42.03,42.02,42.02,47578.0,34.719,34.719,34.7107,34.7107,47578.0
2019-04-23 15:20:00,42.03,42.03,42.02,42.03,47860.0,34.719,34.719,34.7107,34.719,47860.0
2019-04-23 15:25:00,42.02,42.03,42.02,42.02,48754.0,34.7107,34.719,34.7107,34.7107,48754.0
2019-04-23 15:30:00,42.02,42.03,42.02,42.02,92383.0,34.7107,34.719,34.7107,34.7107,92383.0
2019-04-23 15:35:00,42.02,42.04,42.02,42.03,109168.0,34.7107,34.7272,34.7107,34.719,109168.0
2019-04-23 15:40:00,42.03,42.04,42.03,42.04,166578.0,34.719,34.7272,34.719,34.7272,166578.0
2019-04-23 15:45:00,42.03,42.04,42.03,42.04,52946.0,34.719,34.7272,34.719,34.7272,52946.0
2019-04-23 15:50:00,42.04,42.06,42.03,42.05,89226.0,34.7272,34.7437,34.719,34.7355,89226.0
2019-04-23 15:55:00,42.05,42.07,42.05,42.07,264036.0,34.7355,34.752,34.7355,34.752,264036.0
2019-04-24 09:30:00,41.83,41.83,41.81,41.82,146018.0,34.5538,34.5538,34.5372,34.5455,146018.0
2019-04-24 09:35:00,41.81,41.82,41.8,41.81,69935.0,34.5372,34.5455,34.529,34.5372,69935.0
2019-04-24 09:40:00,41.81,41.82,41.78,41.78,55677.0,34.5372,34.5455,34.5124,34.5124,55677.0
2019-04-24 09:45:00,41.78,41.78,41.75,41.75,25494.0,34.5124,34.5124,34.4877,34.4877,25494.0
2019-04-24 09:50:00,41.75,41.78,41.74,41.78,171158.0,34.4877,34.5124,34.4794,34.5124,171158.0
2019-04-24 09:55:00,41.77,41.8,41.77,41.79,107107.0,34.5042,34.529,34.5042,34.5207,107107.0
2019-04-24 10:00:00,41.79,41.79,41.74,41.75,340618.0,34.5207,34.5207,34.4794,34.4877,340618.0
2019-04-24 10:05:00,41.76,41.78,41.75,41.76,75545.0,34.4959,34.5124,34.4877,34.4959,75545.0
2019-04-24 10:10:00,41.77,41.78,41.76,41.77,67210.0,34.5042,34.5124,34.4959,34.5042,67210.0
2019-04-24 10:15:00,41.77,41.78,41.76,41.78,67065.0,34.5042,34.5124,34.4959,34.5124,67065.0
2019-04-24 10:20:00,41.78,41.78,41.76,41.78,31779.0,34.5124,34.5124,34.4959,34.5124,31779.0
2019-04-24 10:25:00,41.78,41.83,41.78,41.81,59761.0,34.5124,34.5538,34.5124,34.5372,59761.0
2019-04-24 10:30:00,41.81,41.82,41.79,41.81,110890.0,34.5372,34.5455,34.5207,34.5372,110890.0
2019-04-24 10:35:00,41.82,41.83,41.81,41.82,74654.0,34.5455,34.5538,34.5372,34.5455,74654.0
2019-04-24 10:40:00,41.81,41.83,41.8,41.8,50670.0,34.5372,34.5538,34.529,34.529,50670.0
2019-04-24 10:45:00,41.79,41.82,41.79,41.81,36147.0,34.5207,34.5455,34.5207,34.5372,36147.0
2019-04-24 10:50:00,41.82,41.82,41.79,41.8,85101.0,34.5455,34.5455,34.5207,34.529,85101.0
2019-04-24 10:55:00,41.8,41.84,41.8,41.84,421747.0,34.529,34.562,34.529,34.562,421747.0
2019-04-24 11:00:00,41.84,41.84,41.81,41.82,99307.0,34.562,34.562,34.5372,34.5455,99307.0
2019-04-24 11:05:00,41.82,41.83,41.79,41.81,80100.0,34.5455,34.5538,34.5207,34.5372,80100.0
2019-04-24 11:10:00,41.8,41.82,41.79,41.82,95246.0,34.529,34.5455,34.5207,34.5455,95246.0
2019-04-24 11:15:00,41.81,41.82,41.79,41.79,41360.0,34.5372,34.5455,34.5207,34.5207,41360.0
2019-04-24 11:20:00,41.79,41.8,41.79,41.79,44384.0,34.5207,34.529,34.5207,34.5207,44384.0
2019-04-24 11:25:00,41.8,41.8,41.77,41.78,59087.0,34.529,34.529,34.5042,34.5124,59087.0
2019-04-24 11:30:00,41.78,41.8,41.77,41.79,115878.0,34.5124,34.529,34.5042,34.5207,115878.0
2019-04-24 11:35:00,41.8,41.82,41.8,41.81,21299.0,34.529,34.5455,34.529,34.5372,21299.0
2019-04-24 11:40:00,41.81,41.82,41.81,41.82,11765.0,34.5372,34.5455,34.5372,34.5455,11765.0
2019-04-24 11:45:00,41.82,41.82,41.78,41.78,186827.0,34.5455,34.5455,34.5124,34.5124,186827.0
2019-04-24 11:50:00,41.78,41.79,41.77,41.79,57941.0,34.5124,34.5207,34.5042,34.5207,57941.0
2019-04-24 11:55:00,41.78,41.79,41.77,41.77,31283.0,34.5124,34.5207,34.5042,34.5042,31283.0
2019-04-24 12:00:00,41.77,41.78,41.75,41.75,93018.0,34.5042,34.5124,34.4877,34.4877,93018.0
2019-04-24 12:05:00,41.75,41.76,41.73,41.74,161812.0,34.4877,34.4959,34.4711,34.4794,161812.0
2019-04-24 12:10:00,41.74,41.76,41.74,41.76,84952.0,34.4794,34.4959,34.4794,34.4959,84952.0
2019-04-24 12:15:00,41.75,41.76,41.74,41.75,53293.0,34.4877,34.4959,34.4794,34.4877,53293.0
2019-04-24 12:20:00,41.75,41.76,41.74,41.76,88975.0,34.4877,34.4959,34.4794,34.4959,88975.0
2019-04-24 12:25:00,41.76,41.76,41.73,41.73,98080.0,34.4959,34.4959,34.4711,34.4711,98080.0
2019-04-24 12:30:00,41.73,41.74,41.71,41.73,185544.0,34.4711,34.4794,34.4546,34.4711,185544.0
2019-04-24 12:35:00,41.73,41.73,41.7,41.7,50860.0,34.4711,34.4711,34.4464,34.4464,50860.0
2019-04-24 12:40:00,41.7,41.71,41.69,41.69,58175.0,34.4464,34.4546,34.4381,34.4381,58175.0
2019-04-24 12:45:00,41.7,41.71,41.69,41.71,41400.0,34.4464,34.4546,34.4381,34.4546,41400.0
2019-04-24 12:50:00,41.7,41.71,41.69,41.7,23070.0,34.4464,34.4546,34.4381,34.4464,23070.0
2019-04-24 12:55:00,41.69,41.7,41.66,41.66,57892.0,34.4381,34.4464,34.4133,34.4133,57892.0
2019-04-24 13:00:00,41.67,41.67,41.65,41.66,71061.0,34.4216,34.4216,34.4051,34.4133,71061.0
2019-04-24 13:05:00,41.66,41.66,41.65,41.66,45671.0,34.4133,34.4133,34.4051,34.4133,45671.0
2019-04-24 13:10:00,41.66,41.66,41.64,41.65,49162.0,34.4133,34.4133,34.3968,34.4051,49162.0
2019-04-24 13:15:00,41.64,41.68,41.64,41.67,81799.0,34.3968,34.4298,34.3968,34.4216,81799.0
2019-04-24 13:20:00,41.68,41.7,41.67,41.69,101469.0,34.4298,34.4464,34.4216,34.4381,101469.0
2019-04-24 13:25:00,41.69,41.7,41.68,41.69,69058.0,34.4381,34.4464,34.4298,34.4381,69058.0
2019-04-24 13:30:00,41.69,41.7,41.68,41.69,60399.0,34.4381,34.4464,34.4298,34.4381,60399.0
2019-04-24 13:35:00,41.7,41.7,41.69,41.7,24018.0,34.4464,34.4464,34.4381,34.4464,24018.0
2019-04-24 13:40:00,41.7,41.7,41.69,41.69,24004.0,34.4464,34.4464,34.4381,34.4381,24004.0
2019-04-24 13:45:00,41.69,41.7,41.69,41.69,35610.0,34.4381,34.4464,34.4381,34.4381,35610.0
2019-04-24 13:50:00,41.7,41.71,41.69,41.7,101981.0,34.4464,34.4546,34.4381,34.4464,101981.0
2019-04-24 13:55:00,41.7,41.71,41.69,41.7,49267.0,34.4464,34.4546,34.4381,34.4464,49267.0
2019-04-24 14:00:00,41.7,41.72,41.69,41.71,118475.0,34.4464,34.4629,34.4381,34.4546,118475.0
2019-04-24 14:05:00,41.72,41.72,41.71,41.71,64078.0,34.4629,34.4629,34.4546,34.4546,64078.0
2019-04-24 14:10:00,41.71,41.72,41.7,41.71,49134.0,34.4546,34.4629,34.4464,34.4546,49134.0
2019-04-24 14:15:00,41.72,41.72,41.71,41.72,46831.0,34.4629,34.4629,34.4546,34.4629,46831.0
2019-04-24 14:20:00,41.71,41.72,41.7,41.71,40836.0,34.4546,34.4629,34.4464,34.4546,40836.0
2019-04-24 14:25:00,41.7,41.71,41.69,41.69,24289.0,34.4464,34.4546,34.4381,34.4381,24289.0
2019-04-24 14:30:00,41.69,41.7,41.68,41.69,194374.0,34.4381,34.4464,34.4298,34.4381,194374.0
2019-04-24 14:35:00,41.69,41.7,41.68,41.69,166969.0,34.4381,34.4464,34.4298,34.4381,166969.0
2019-04-24 14:40:00,41.69,41.69,41.67,41.68,266388.0,34.4381,34.4381,34.4216,34.4298,266388.0
2019-04-24 14:45:00,41.69,41.7,41.68,41.69,65721.0,34.4381,34.4464,34.4298,34.4381,65721.0
2019-04-24 14:50:00,41.69,41.7,41.68,41.68,76463.0,34.4381,34.4464,34.4298,34.4298,76463.0
2019-04-24 14:55:00,41.68,41.69,41.68,41.68,76698.0,34.4298,34.4381,34.4298,34.4298,76698.0
2019-04-24 15:00:00,41.68,41.7,41.67,41.68,162481.0,34.4298,34.4464,34.4216,34.4298,162481.0
2019-04-24 15:05:00,41.67,41.69,41.67,41.69,71133.0,34.4216,34.4381,34.4216,34.4381,71133.0
2019-04-24 15:10:00,41.68,41.7,41.68,41.69,106750.0,34.4298,34.4464,34.4298,34.4381,106750.0
2019-04-24 15:15:00,41.69,41.7,41.68,41.69,139985.0,34.4381,34.4464,34.4298,34.4381,139985.0
2019-04-24 15:20:00,41.7,41.71,41.69,41.69,123361.0,34.4464,34.4546,34.4381,34.4381,123361.0
2019-04-24 15:25:00,41.69,41.7,41.69,41.69,28838.0,34.4381,34.4464,34.4381,34.4381,28838.0
2019-04-24 15:30:00,41.7,41.71,41.69,41.7,66998.0,34.4464,34.4546,34.4381,34.4464,66998.0
2019-04-24 15:35:00,41.71,41.71,41.7,41.7,141409.0,34.4546,34.4546,34.4464,34.4464,141409.0
2019-04-24 15:40:00,41.71,41.72,41.7,41.72,100584.0,34.4546,34.4629,34.4464,34.4629,100584.0
2019-04-24 15:45:00,41.72,41.73,41.71,41.72,174858.0,34.4629,34.4711,34.4546,34.4629,174858.0
2019-04-24 15:50:00,41.71,41.72,41.69,41.72,204686.0,34.4546,34.4629,34.4381,34.4629,204686.0
2019-04-24 15:55:00,41.71,41.72,41.69,41.7,481416.0,34.4546,34.4629,34.4381,34.4464,481416.0
2019-04-25 09:30:00,41.59,41.59,41.55,41.57,113249.0,34.3555,34.3555,34.3225,34.339,113249.0
2019-04-25 09:35:00,41.56,41.57,41.54,41.57,56575.0,34.3307,34.339,34.3142,34.339,56575.0
2019-04-25 09:40:00,41.57,41.57,41.55,41.56,76459.0,34.339,34.339,34.3225,34.3307,76459.0
2019-04-25 09:45:00,41.56,41.6,41.55,41.59,91784.0,34.3307,34.3638,34.3225,34.3555,91784.0
2019-04-25 09:50:00,41.59,41.61,41.57,41.59,31194.0,34.3555,34.372,34.339,34.3555,31194.0
2019-04-25 09:55:00,41.58,41.6,41.58,41.6,48471.0,34.3472,34.3638,34.3472,34.3638,48471.0
2019-04-25 10:00:00,41.6,41.63,41.6,41.62,123908.0,34.3638,34.3885,34.3638,34.3803,123908.0
2019-04-25 10:05:00,41.63,41.64,41.61,41.61,71941.0,34.3885,34.3968,34.372,34.372,71941.0
2019-04-25 10:10:00,41.61,41.62,41.56,41.57,91312.0,34.372,34.3803,34.3307,34.339,91312.0
2019-04-25 10:15:00,41.56,41.58,41.55,41.58,57525.0,34.3307,34.3472,34.3225,34.3472,57525.0
2019-04-25 10:20:00,41.58,41.58,41.55,41.58,68462.0,34.3472,34.3472,34.3225,34.3472,68462.0
2019-04-25 10:25:00,41.58,41.59,41.57,41.57,57101.0,34.3472,34.3555,34.339,34.339,57101.0
2019-04-25 10:30:00,41.57,41.58,41.55,41.57,53815.0,34.339,34.3472,34.3225,34.339,53815.0
2019-04-25 10:35:00,41.57,41.61,41.57,41.6,112251.0,34.339,34.372,34.339,34.3638,112251.0
2019-04-25 10:40:00,41.61,41.61,41.59,41.6,77652.0,34.372,34.372,34.3555,34.3638,77652.0
2019-04-25 10:45:00,41.6,41.64,41.6,41.64,71607.0,34.3638,34.3968,34.3638,34.3968,71607.0
2019-04-25 10:50:00,41.64,41.65,41.61,41.61,61963.0,34.3968,34.4051,34.372,34.372,61963.0
2019-04-25 10:55:00,41.61,41.64,41.6,41.63,54948.0,34.372,34.3968,34.3638,34.3885,54948.0
2019-04-25 11:00:00,41.63,41.66,41.63,41.65,149535.0,34.3885,34.4133,34.3885,34.4051,149535.0
2019-04-25 11:05:00,41.66,41.66,41.63,41.63,72838.0,34.4133,34.4133,34.3885,34.3885,72838.0
2019-04-25 11:10:00,41.64,41.65,41.63,41.63,44401.0,34.3968,34.4051,34.3885,34.3885,44401.0
2019-04-25 11:15:00,41.64,41.64,41.61,41.63,95277.0,34.3968,34.3968,34.372,34.3885,95277.0
2019-04-25 11:20:00,41.63,41.66,41.62,41.66,51604.0,34.3885,34.4133,34.3803,34.4133,51604.0
2019-04-25 11:25:00,41.66,41.67,41.63,41.63,61381.0,34.4133,34.4216,34.3885,34.3885,61381.0
2019-04-25 11:30:00,41.65,41.67,41.64,41.64,26808.0,34.4051,34.4216,34.3968,34.3968,26808.0
2019-04-25 11:35:00,41.64,41.67,41.64,41.66,62501.0,34.3968,34.4216,34.3968,34.4133,62501.0
2019-04-25 11:40:00,41.66,41.67,41.65,41.67,103539.0,34.4133,34.4216,34.4051,34.4216,103539.0
2019-04-25 11:45:00,41.67,41.68,41.66,41.67,58499.0,34.4216,34.4298,34.4133,34.4216,58499.0
2019-04-25 11:50:00,41.67,41.68,41.66,41.68,25042.0,34.4216,34.4298,34.4133,34.4298,25042.0
2019-04-25 11:55:00,41.68,41.68,41.66,41.66,43719.0,34.4298,34.4298,34.4133,34.4133,43719.0
2019-04-25 12:00:00,41.67,41.68,41.66,41.67,41551.0,34.4216,34.4298,34.4133,34.4216,41551.0
2019-04-25 12:05:00,41.67,41.67,41.66,41.67,36883.0,34.4216,34.4216,34.4133,34.4216,36883.0
2019-04-25 12:10:00,41.66,41.67,41.64,41.65,40664.0,34.4133,34.4216,34.3968,34.4051,40664.0
2019-04-25 12:15:00,41.65,41.66,41.65,41.65,29589.0,34.4051,34.4133,34.4051,34.4051,29589.0
2019-04-25 12:20:00,41.66,41.67,41.65,41.66,69841.0,34.4133,34.4216,34.4051,34.4133,69841.0
2019-04-25 12:25:00,41.66,41.67,41.64,41.64,34270.0,34.4133,34.4216,34.3968,34.3968,34270.0
2019-04-25 12:30:00,41.64,41.65,41.64,41.65,60729.0,34.3968,34.4051,34.3968,34.4051,60729.0
2019-04-25 12:35:00,41.65,41.67,41.64,41.66,56891.0,34.4051,34.4216,34.3968,34.4133,56891.0
2019-04-25 12:40:00,41.66,41.67,41.64,41.65,65709.0,34.4133,34.4216,34.3968,34.4051,65709.0
2019-04-25 12:45:00,41.65,41.67,41.64,41.66,59376.0,34.4051,34.4216,34.3968,34.4133,59376.0
2019-04-25 12:50:00,41.66,41.67,41.66,41.67,25763.0,34.4133,34.4216,34.4133,34.4216,25763.0
2019-04-25 12:55:00,41.66,41.67,41.66,41.67,29609.0,34.4133,34.4216,34.4133,34.4216,29609.0
2019-04-25 13:00:00,41.66,41.67,41.65,41.66,75061.0,34.4133,34.4216,34.4051,34.4133,75061.0
2019-04-25 13:05:00,41.65,41.67,41.65,41.66,34122.0,34.4051,34.4216,34.4051,34.4133,34122.0
2019-04-25 13:10:00,41.66,41.67,41.65,41.66,36383.0,34.4133,34.4216,34.4051,34.4133,36383.0
2019-04-25 13:15:00,41.66,41.67,41.65,41.67,29173.0,34.4133,34.4216,34.4051,34.4216,29173.0
2019-04-25 13:20:00,41.66,41.68,41.66,41.68,47103.0,34.4133,34.4298,34.4133,34.4298,47103.0
2019-04-25 13:25:00,41.68,41.68,41.67,41.67,16599.0,34.4298,34.4298,34.4216,34.4216,16599.0
2019-04-25 13:30:00,41.68,41.68,41.67,41.68,17597.0,34.4298,34.4298,34.4216,34.4298,17597.0
2019-04-25 13:35:00,41.68,41.68,41.67,41.67,36869.0,34.4298,34.4298,34.4216,34.4216,36869.0
2019-04-25 13:40:00,41.68,41.68,41.67,41.68,20118.0,34.4298,34.4298,34.4216,34.4298,20118.0
2019-04-25 13:45:00,41.67,41.69,41.67,41.68,39220.0,34.4216,34.4381,34.4216,34.4298,39220.0
2019-04-25 13:50:00,41.69,41.69,41.66,41.67,96679.0,34.4381,34.4381,34.4133,34.4216,96679.0
2019-04-25 13:55:00,41.66,41.68,41.66,41.68,35946.0,34.4133,34.4298,34.4133,34.4298,35946.0
2019-04-25 14:00:00,41.67,41.69,41.67,41.68,26810.0,34.4216,34.4381,34.4216,34.4298,26810.0
2019-04-25 14:05:00,41.69,41.69,41.67,41.68,64631.0,34.4381,34.4381,34.4216,34.4298,64631.0
2019-04-25 14:10:00,41.68,41.68,41.67,41.68,12526.0,34.4298,34.4298,34.4216,34.4298,12526.0
2019-04-25 14:15:00,41.67,41.68,41.67,41.68,46491.0,34.4216,34.4298,34.4216,34.4298,46491.0
2019-04-25 14:20:00,41.68,41.68,41.67,41.67,34577.0,34.4298,34.4298,34.4216,34.4216,34577.0
2019-04-25 14:25:00,41.68,41.68,41.66,41.66,58879.0,34.4298,34.4298,34.4133,34.4133,58879.0
2019-04-25 14:30:00,41.66,41.67,41.66,41.66,17424.0,34.4133,34.4216,34.4133,34.4133,17424.0
2019-04-25 14:35:00,41.67,41.67,41.65,41.66,64125.0,34.4216,34.4216,34.4051,34.4133,64125.0
2019-04-25 14:40:00,41.66,41.67,41.65,41.65,145256.0,34.4133,34.4216,34.4051,34.4051,145256.0
2019-04-25 14:45:00,41.66,41.66,41.65,41.66,38684.0,34.4133,34.4133,34.4051,34.4133,38684.0
2019-04-25 14:50:00,41.66,41.66,41.65,41.66,39047.0,34.4133,34.4133,34.4051,34.4133,39047.0
2019-04-25 14:55:00,41.66,41.66,41.65,41.65,44045.0,34.4133,34.4133,34.4051,34.4051,44045.0
2019-04-25 15:00:00,41.66,41.66,41.65,41.66,82679.0,34.4133,34.4133,34.4051,34.4133,82679.0
2019-04-25 15:05:00,41.66,41.66,41.64,41.65,44549.0,34.4133,34.4133,34.3968,34.4051,44549.0
2019-04-25 15:10:00,41.65,41.65,41.64,41.65,64404.0,34.4051,34.4051,34.3968,34.4051,64404.0
2019-04-25 15:15:00,41.64,41.66,41.64,41.66,74194.0,34.3968,34.4133,34.3968,34.4133,74194.0
2019-04-25 15:20:00,41.65,41.66,41.65,41.66,50428.0,34.4051,34.4133,34.4051,34.4133,50428.0
2019-04-25 15:25:00,41.65,41.66,41.65,41.66,44924.0,34.4051,34.4133,34.4051,34.4133,44924.0
2019-04-25 15:30:00,41.66,41.66,41.65,41.65,46429.0,34.4133,34.4133,34.4051,34.4051,46429.0
2019-04-25 15:35:00,41.65,41.66,41.64,41.66,44132.0,34.4051,34.4133,34.3968,34.4133,44132.0
2019-04-25 15:40:00,41.66,41.67,41.65,41.66,118065.0,34.4133,34.4216,34.4051,34.4133,118065.0
2019-04-25 15:45:00,41.67,41.68,41.66,41.66,77648.0,34.4216,34.4298,34.4133,34.4133,77648.0
2019-04-25 15:50:00,41.67,41.67,41.65,41.66,69598.0,34.4216,34.4216,34.4051,34.4133,69598.0
2019-04-25 15:55:00,41.66,41.68,41.65,41.67,322869.0,34.4133,34.4298,34.4051,34.4216,322869.0
2019-04-26 09:30:00,41.75,41.77,41.74,41.75,251747.0,34.4877,34.5042,34.4794,34.4877,251747.0
2019-04-26 09:35:00,41.75,41.76,41.67,41.68,95991.0,34.4877,34.4959,34.4216,34.4298,95991.0
2019-04-26 09:40:00,41.68,41.72,41.67,41.72,478426.0,34.4298,34.4629,34.4216,34.4629,478426.0
2019-04-26 09:45:00,41.72,41.74,41.71,41.74,53653.0,34.4629,34.4794,34.4546,34.4794,53653.0
2019-04-26 09:50:00,41.73,41.75,41.72,41.72,26836.0,34.4711,34.4877,34.4629,34.4629,26836.0
2019-04-26 09:55:00,41.71,41.73,41.7,41.71,33842.0,34.4546,34.4711,34.4464,34.4546,33842.0
2019-04-26 10:00:00,41.72,41.73,41.7,41.73,175143.0,34.4629,34.4711,34.4464,34.4711,175143.0
2019-04-26 10:05:00,41.73,41.74,41.71,41.72,173092.0,34.4711,34.4794,34.4546,34.4629,173092.0
2019-04-26 10:10:00,41.71,41.74,41.71,41.74,97103.0,34.4546,34.4794,34.4546,34.4794,97103.0
2019-04-26 10:15:00,41.74,41.76,41.74,41.76,38112.0,34.4794,34.4959,34.4794,34.4959,38112.0
2019-04-26 10:20:00,41.76,41.79,41.75,41.79,63824.0,34.4959,34.5207,34.4877,34.5207,63824.0
2019-04-26 10:25:00,41.79,41.81,41.78,41.8,53252.0,34.5207,34.5372,34.5124,34.529,53252.0
2019-04-26 10:30:00,41.8,41.82,41.79,41.82,29080.0,34.529,34.5455,34.5207,34.5455,29080.0
2019-04-26 10:35:00,41.82,41.83,41.81,41.82,114666.0,34.5455,34.5538,34.5372,34.5455,114666.0
2019-04-26 10:40:00,41.83,41.83,41.8,41.82,89441.0,34.5538,34.5538,34.529,34.5455,89441.0
2019-04-26 10:45:00,41.82,41.82,41.8,41.81,22475.0,34.5455,34.5455,34.529,34.5372,22475.0
2019-04-26 10:50:00,41.8,41.83,41.8,41.81,125484.0,34.529,34.5538,34.529,34.5372,125484.0
2019-04-26 10:55:00,41.81,41.82,41.77,41.77,92666.0,34.5372,34.5455,34.5042,34.5042,92666.0
2019-04-26 11:00:00,41.78,41.78,41.76,41.77,35292.0,34.5124,34.5124,34.4959,34.5042,35292.0
2019-04-26 11:05:00,41.77,41.8,41.77,41.8,76756.0,34.5042,34.529,34.5042,34.529,76756.0
2019-04-26 11:10:00,41.8,41.82,41.79,41.81,53536.0,34.529,34.5455,34.5207,34.5372,53536.0
2019-04-26 11:15:00,41.82,41.82,41.79,41.82,41201.0,34.5455,34.5455,34.5207,34.5455,41201.0
2019-04-26 11:20:00,41.82,41.82,41.81,41.82,47681.0,34.5455,34.5455,34.5372,34.5455,47681.0
2019-04-26 11:25:00,41.82,41.82,41.8,41.81,74216.0,34.5455,34.5455,34.529,34.5372,74216.0
2019-04-26 11:30:00,41.81,41.81,41.78,41.79,66928.0,34.5372,34.5372,34.5124,34.5207,66928.0
2019-04-26 11:35:00,41.8,41.8,41.79,41.8,70018.0,34.529,34.529,34.5207,34.529,70018.0
2019-04-26 11:40:00,41.8,41.81,41.79,41.81,50477.0,34.529,34.5372,34.5207,34.5372,50477.0
2019-04-26 11:45:00,41.81,41.82,41.8,41.82,25340.0,34.5372,34.5455,34.529,34.5455,25340.0
2019-04-26 11:50:00,41.82,41.82,41.81,41.82,33465.0,34.5455,34.5455,34.5372,34.5455,33465.0
2019-04-26 11:55:00,41.82,41.82,41.78,41.79,56751.0,34.5455,34.5455,34.5124,34.5207,56751.0
2019-04-26 12:00:00,41.79,41.79,41.78,41.79,61916.0,34.5207,34.5207,34.5124,34.5207,61916.0
2019-04-26 12:05:00,41.79,41.79,41.78,41.79,62681.0,34.5207,34.5207,34.5124,34.5207,62681.0
2019-04-26 12:10:00,41.79,41.79,41.77,41.79,61713.0,34.5207,34.5207,34.5042,34.5207,61713.0
2019-04-26 12:15:00,41.78,41.8,41.78,41.8,51634.0,34.5124,34.529,34.5124,34.529,51634.0
2019-04-26 12:20:00,41.8,41.8,41.78,41.79,32871.0,34.529,34.529,34.5124,34.5207,32871.0
2019-04-26 12:25:00,41.79,41.8,41.78,41.79,59322.0,34.5207,34.529,34.5124,34.5207,59322.0
2019-04-26 12:30:00,41.8,41.8,41.78,41.79,111013.0,34.529,34.529,34.5124,34.5207,111013.0
2019-04-26 12:35:00,41.79,41.79,41.78,41.79,32324.0,34.5207,34.5207,34.5124,34.5207,32324.0
2019-04-26 12:40:00,41.79,41.79,41.78,41.79,11024.0,34.5207,34.5207,34.5124,34.5207,11024.0
2019-04-26 12:45:00,41.79,41.79,41.78,41.79,22420.0,34.5207,34.5207,34.5124,34.5207,22420.0
2019-04-26 12:50:00,41.79,41.81,41.78,41.8,38653.0,34.5207,34.5372,34.5124,34.529,38653.0
2019-04-26 12:55:00,41.81,41.81,41.79,41.81,55672.0,34.5372,34.5372,34.5207,34.5372,55672.0
2019-04-26 13:00:00,41.8,41.81,41.8,41.81,42427.0,34.529,34.5372,34.529,34.5372,42427.0
2019-04-26 13:05:00,41.8,41.81,41.79,41.79,44366.0,34.529,34.5372,34.5207,34.5207,44366.0
2019-04-26 13:10:00,41.8,41.8,41.79,41.79,82950.0,34.529,34.529,34.5207,34.5207,82950.0
2019-04-26 13:15:00,41.79,41.8,41.78,41.79,39251.0,34.5207,34.529,34.5124,34.5207,39251.0
2019-04-26 13:20:00,41.79,41.79,41.78,41.78,12394.0,34.5207,34.5207,34.5124,34.5124,12394.0
2019-04-26 13:25:00,41.79,41.79,41.78,41.78,13954.0,34.5207,34.5207,34.5124,34.5124,13954.0
2019-04-26 13:30:00,41.79,41.79,41.78,41.79,51946.0,34.5207,34.5207,34.5124,34.5207,51946.0
2019-04-26 13:35:00,41.79,41.79,41.78,41.79,63603.0,34.5207,34.5207,34.5124,34.5207,63603.0
2019-04-26 13:40:00,41.78,41.79,41.77,41.79,84438.0,34.5124,34.5207,34.5042,34.5207,84438.0
2019-04-26 13:45:00,41.78,41.8,41.78,41.8,36896.0,34.5124,34.529,34.5124,34.529,36896.0
2019-04-26 13:50:00,41.8,41.8,41.79,41.8,49091.0,34.529,34.529,34.5207,34.529,49091.0
2019-04-26 13:55:00,41.8,41.81,41.79,41.8,60882.0,34.529,34.5372,34.5207,34.529,60882.0
2019-04-26 14:00:00,41.8,41.81,41.78,41.8,167707.0,34.529,34.5372,34.5124,34.529,167707.0
2019-04-26 14:05:00,41.8,41.81,41.79,41.81,83728.0,34.529,34.5372,34.5207,34.5372,83728.0
2019-04-26 14:10:00,41.8,41.81,41.8,41.8,46172.0,34.529,34.5372,34.529,34.529,46172.0
2019-04-26 14:15:00,41.8,41.82,41.8,41.82,113682.0,34.529,34.5455,34.529,34.5455,113682.0
2019-04-26 14:20:00,41.82,41.83,41.81,41.82,36217.0,34.5455,34.5538,34.5372,34.5455,36217.0
2019-04-26 14:25:00,41.82,41.83,41.81,41.82,29637.0,34.5455,34.5538,34.5372,34.5455,29637.0
2019-04-26 14:30:00,41.81,41.82,41.79,41.8,94828.0,34.5372,34.5455,34.5207,34.529,94828.0
2019-04-26 14:35:00,41.81,41.81,41.8,41.81,24862.0,34.5372,34.5372,34.529,34.5372,24862.0
2019-04-26 14:40:00,41.8,41.81,41.8,41.8,41249.0,34.529,34.5372,34.529,34.529,41249.0
2019-04-26 14:45:00,41.8,41.81,41.78,41.78,53723.0,34.529,34.5372,34.5124,34.5124,53723.0
2019-04-26 14:50:00,41.78,41.79,41.78,41.79,30025.0,34.5124,34.5207,34.5124,34.5207,30025.0
2019-04-26 14:55:00,41.79,41.8,41.78,41.8,85931.0,34.5207,34.529,34.5124,34.529,85931.0
2019-04-26 15:00:00,41.8,41.82,41.79,41.82,167426.0,34.529,34.5455,34.5207,34.5455,167426.0
2019-04-26 15:05:00,41.82,41.82,41.81,41.81,48026.0,34.5455,34.5455,34.5372,34.5372,48026.0
2019-04-26 15:10:00,41.81,41.81,41.79,41.8,68974.0,34.5372,34.5372,34.5207,34.529,68974.0
2019-04-26 15:15:00,41.8,41.81,41.79,41.8,41037.0,34.529,34.5372,34.5207,34.529,41037.0
2019-04-26 15:20:00,41.8,41.82,41.8,41.81,57459.0,34.529,34.5455,34.529,34.5372,57459.0
2019-04-26 15:25:00,41.81,41.82,41.81,41.81,30754.0,34.5372,34.5455,34.5372,34.5372,30754.0
2019-04-26 15:30:00,41.82,41.83,41.81,41.83,71902.0,34.5455,34.5538,34.5372,34.5538,71902.0
2019-04-26 15:35:00,41.82,41.84,41.82,41.83,20345.0,34.5455,34.562,34.5455,34.5538,20345.0
2019-04-26 15:40:00,41.84,41.84,41.82,41.83,94647.0,34.562,34.562,34.5455,34.5538,94647.0
2019-04-26 15:45:00,41.83,41.84,41.81,41.82,79634.0,34.5538,34.562,34.5372,34.5455,79634.0
2019-04-26 15:50:00,41.82,41.83,41.81,41.82,72234.0,34.5455,34.5538,34.5372,34.5455,72234.0
2019-04-26 15:55:00,41.83,41.84,41.82,41.83,190673.0,34.5538,34.562,34.5455,34.5538,190673.0
2019-04-29 09:30:00,41.89,41.89,41.86,41.88,130938.0,34.6033,34.6033,34.5785,34.5951,130938.0
2019-04-29 09:35:00,41.89,41.89,41.85,41.86,66483.0,34.6033,34.6033,34.5703,34.5785,66483.0
2019-04-29 09:40:00,41.86,41.87,41.85,41.86,57234.0,34.5785,34.5868,34.5703,34.5785,57234.0
2019-04-29 09:45:00,41.85,41.88,41.85,41.87,43664.0,34.5703,34.5951,34.5703,34.5868,43664.0
2019-04-29 09:50:00,41.87,41.87,41.84,41.86,73953.0,34.5868,34.5868,34.562,34.5785,73953.0
2019-04-29 09:55:00,41.86,41.88,41.86,41.86,28533.0,34.5785,34.5951,34.5785,34.5785,28533.0
2019-04-29 10:00:00,41.86,41.88,41.85,41.87,111160.0,34.5785,34.5951,34.5703,34.5868,111160.0
2019-04-29 10:05:00,41.86,41.88,41.84,41.85,44679.0,34.5785,34.5951,34.562,34.5703,44679.0
2019-04-29 10:10:00,41.84,41.86,41.84,41.86,102678.0,34.562,34.5785,34.562,34.5785,102678.0
2019-04-29 10:15:00,41.86,41.87,41.85,41.87,107795.0,34.5785,34.5868,34.5703,34.5868,107795.0
2019-04-29 10:20:00,41.87,41.89,41.87,41.88,56361.0,34.5868,34.6033,34.5868,34.5951,56361.0
2019-04-29 10:25:00,41.88,41.89,41.88,41.89,79421.0,34.5951,34.6033,34.5951,34.6033,79421.0
2019-04-29 10:30:00,41.89,41.9,41.88,41.9,23132.0,34.6033,34.6116,34.5951,34.6116,23132.0
2019-04-29 10:35:00,41.9,41.93,41.89,41.93,103649.0,34.6116,34.6364,34.6033,34.6364,103649.0
2019-04-29 10:40:00,41.92,41.93,41.91,41.92,38898.0,34.6281,34.6364,34.6198,34.6281,38898.0
2019-04-29 10:45:00,41.92,41.94,41.91,41.93,111263.0,34.6281,34.6446,34.6198,34.6364,111263.0
2019-04-29 10:50:00,41.94,41.95,41.93,41.93,176608.0,34.6446,34.6529,34.6364,34.6364,176608.0
2019-04-29 10:55:00,41.94,41.96,41.93,41.95,66558.0,34.6446,34.6611,34.6364,34.6529,66558.0
2019-04-29 11:00:00,41.95,41.95,41.93,41.95,51973.0,34.6529,34.6529,34.6364,34.6529,51973.0
2019-04-29 11:05:00,41.95,41.96,41.94,41.95,51972.0,34.6529,34.6611,34.6446,34.6529,51972.0
2019-04-29 11:10:00,41.94,41.96,41.94,41.94,21066.0,34.6446,34.6611,34.6446,34.6446,21066.0
2019-04-29 11:15:00,41.95,41.95,41.93,41.94,18624.0,34.6529,34.6529,34.6364,34.6446,18624.0
2019-04-29 11:20:00,41.93,41.95,41.93,41.94,41500.0,34.6364,34.6529,34.6364,34.6446,41500.0
2019-04-29 11:25:00,41.93,41.94,41.92,41.92,36336.0,34.6364,34.6446,34.6281,34.6281,36336.0
2019-04-29 11:30:00,41.92,41.94,41.91,41.94,29417.0,34.6281,34.6446,34.6198,34.6446,29417.0
2019-04-29 11:35:00,41.94,41.94,41.92,41.92,37287.0,34.6446,34.6446,34.6281,34.6281,37287.0
2019-04-29 11:40:00,41.92,41.93,41.92,41.93,17461.0,34.6281,34.6364,34.6281,34.6364,17461.0
2019-04-29 11:45:00,41.93,41.94,41.92,41.94,40714.0,34.6364,34.6446,34.6281,34.6446,40714.0
2019-04-29 11:50:00,41.93,41.94,41.93,41.93,15689.0,34.6364,34.6446,34.6364,34.6364,15689.0
2019-04-29 11:55:00,41.94,41.95,41.93,41.93,52712.0,34.6446,34.6529,34.6364,34.6364,52712.0
2019-04-29 12:00:00,41.93,41.94,41.92,41.93,142654.0,34.6364,34.6446,34.6281,34.6364,142654.0
2019-04-29 12:05:00,41.93,41.96,41.93,41.96,60177.0,34.6364,34.6611,34.6364,34.6611,60177.0
2019-04-29 12:10:00,41.95,41.96,41.95,41.96,25157.0,34.6529,34.6611,34.6529,34.6611,25157.0
2019-04-29 12:15:00,41.96,41.96,41.95,41.96,27133.0,34.6611,34.6611,34.6529,34.6611,27133.0
2019-04-29 12:20:00,41.95,41.97,41.95,41.97,173111.0,34.6529,34.6694,34.6529,34.6694,173111.0
2019-04-29 12:25:00,41.97,41.98,41.96,41.98,66127.0,34.6694,34.6777,34.6611,34.6777,66127.0
2019-04-29 12:30:00,41.98,41.99,41.97,41.97,83633.0,34.6777,34.6859,34.6694,34.6694,83633.0
2019-04-29 12:35:00,41.97,41.99,41.97,41.98,145051.0,34.6694,34.6859,34.6694,34.6777,145051.0
2019-04-29 12:40:00,41.98,41.98,41.97,41.97,17370.0,34.6777,34.6777,34.6694,34.6694,17370.0
2019-04-29 12:45:00,41.97,41.99,41.97,41.98,42830.0,34.6694,34.6859,34.6694,34.6777,42830.0
2019-04-29 12:50:00,41.98,42.01,41.98,42.0,26446.0,34.6777,34.7024,34.6777,34.6942,26446.0
2019-04-29 12:55:00,42.01,42.01,41.99,42.0,34419.0,34.7024,34.7024,34.6859,34.6942,34419.0
2019-04-29 13:00:00,42.0,42.01,41.99,42.01,83475.0,34.6942,34.7024,34.6859,34.7024,83475.0
2019-04-29 13:05:00,42.0,42.01,41.99,41.99,57685.0,34.6942,34.7024,34.6859,34.6859,57685.0
2019-04-29 13:10:00,41.99,42.0,41.98,42.0,44375.0,34.6859,34.6942,34.6777,34.6942,44375.0
2019-04-29 13:15:00,41.99,42.01,41.99,42.0,24895.0,34.6859,34.7024,34.6859,34.6942,24895.0
2019-04-29 13:20:00,42.0,42.0,41.99,42.0,32116.0,34.6942,34.6942,34.6859,34.6942,32116.0
2019-04-29 13:25:00,42.0,42.0,41.99,41.99,56735.0,34.6942,34.6942,34.6859,34.6859,56735.0
2019-04-29 13:30:00,42.0,42.0,41.99,41.99,33886.0,34.6942,34.6942,34.6859,34.6859,33886.0
2019-04-29 13:35:00,42.0,42.0,41.99,41.99,23764.0,34.6942,34.6942,34.6859,34.6859,23764.0
2019-04-29 13:40:00,41.99,41.99,41.98,41.99,30611.0,34.6859,34.6859,34.6777,34.6859,30611.0
2019-04-29 13:45:00,41.99,42.0,41.98,41.99,35886.0,34.6859,34.6942,34.6777,34.6859,35886.0
2019-04-29 13:50:00,42.0,42.0,41.99,42.0,39685.0,34.6942,34.6942,34.6859,34.6942,39685.0
2019-04-29 13:55:00,42.0,42.01,41.99,42.0,15751.0,34.6942,34.7024,34.6859,34.6942,15751.0
2019-04-29 14:00:00,42.01,42.02,42.0,42.0,57519.0,34.7024,34.7107,34.6942,34.6942,57519.0
2019-04-29 14:05:00,42.0,42.02,42.0,42.02,37361.0,34.6942,34.7107,34.6942,34.7107,37361.0
2019-04-29 14:10:00,42.02,42.02,42.0,42.0,52193.0,34.7107,34.7107,34.6942,34.6942,52193.0
2019-04-29 14:15:00,42.0,42.03,42.0,42.03,100042.0,34.6942,34.719,34.6942,34.719,100042.0
2019-04-29 14:20:00,42.03,42.04,42.02,42.02,42759.0,34.719,34.7272,34.7107,34.7107,42759.0
2019-04-29 14:25:00,42.02,42.03,42.02,42.02,54324.0,34.7107,34.719,34.7107,34.7107,54324.0
2019-04-29 14:30:00,42.03,42.03,42.01,42.01,93197.0,34.719,34.719,34.7024,34.7024,93197.0
2019-04-29 14:35:00,42.02,42.02,42.01,42.02,52593.0,34.7107,34.7107,34.7024,34.7107,52593.0
2019-04-29 14:40:00,42.01,42.02,42.01,42.01,26809.0,34.7024,34.7107,34.7024,34.7024,26809.0
2019-04-29 14:45:00,42.02,42.02,42.0,42.01,33663.0,34.7107,34.7107,34.6942,34.7024,33663.0
2019-04-29 14:50:00,42.0,42.01,42.0,42.0,15561.0,34.6942,34.7024,34.6942,34.6942,15561.0
2019-04-29 14:55:00,42.01,42.02,42.0,42.02,125999.0,34.7024,34.7107,34.6942,34.7107,125999.0
2019-04-29 15:00:00,42.01,42.02,42.01,42.02,9209.0,34.7024,34.7107,34.7024,34.7107,9209.0
2019-04-29 15:05:00,42.02,42.02,42.01,42.01,43801.0,34.7107,34.7107,34.7024,34.7024,43801.0
2019-04-29 15:10:00,42.02,42.03,42.01,42.02,53481.0,34.7107,34.719,34.7024,34.7107,53481.0
2019-04-29 15:15:00,42.03,42.03,42.02,42.03,38802.0,34.719,34.719,34.7107,34.719,38802.0
2019-04-29 15:20:00,42.03,42.03,42.01,42.01,39508.0,34.719,34.719,34.7024,34.7024,39508.0
2019-04-29 15:25:00,42.01,42.02,42.0,42.0,36268.0,34.7024,34.7107,34.6942,34.6942,36268.0
2019-04-29 15:30:00,42.01,42.02,42.0,42.0,119832.0,34.7024,34.7107,34.6942,34.6942,119832.0
2019-04-29 15:35:00,42.0,42.02,42.0,42.02,77810.0,34.6942,34.7107,34.6942,34.7107,77810.0
2019-04-29 15:40:00,42.02,42.02,42.0,42.01,85557.0,34.7107,34.7107,34.6942,34.7024,85557.0
2019-04-29 15:45:00,42.01,42.02,42.0,42.01,109902.0,34.7024,34.7107,34.6942,34.7024,109902.0
2019-04-29 15:50:00,42.01,42.01,41.99,42.0,148200.0,34.7024,34.7024,34.6859,34.6942,148200.0
2019-04-29 15:55:00,42.0,42.01,42.0,42.0,130937.0,34.6942,34.7024,34.6942,34.6942,130937.0
2019-04-30 09:30:00,41.98,41.99,41.94,41.97,135483.0,34.6777,34.6859,34.6446,34.6694,135483.0
2019-04-30 09:35:00,41.97,41.98,41.96,41.97,60125.0,34.6694,34.6777,34.6611,34.6694,60125.0
2019-04-30 09:40:00,41.97,41.98,41.95,41.96,82320.0,34.6694,34.6777,34.6529,34.6611,82320.0
2019-04-30 09:45:00,41.96,41.97,41.94,41.97,85297.0,34.6611,34.6694,34.6446,34.6694,85297.0
2019-04-30 09:50:00,41.97,41.97,41.94,41.96,104979.0,34.6694,34.6694,34.6446,34.6611,104979.0
2019-04-30 09:55:00,41.96,41.98,41.95,41.97,123701.0,34.6611,34.6777,34.6529,34.6694,123701.0
2019-04-30 10:00:00,41.97,41.97,41.94,41.96,144910.0,34.6694,34.6694,34.6446,34.6611,144910.0
2019-04-30 10:05:00,41.96,41.98,41.94,41.96,93039.0,34.6611,34.6777,34.6446,34.6611,93039.0
2019-04-30 10:10:00,41.96,41.96,41.94,41.95,76033.0,34.6611,34.6611,34.6446,34.6529,76033.0
2019-04-30 10:15:00,41.95,41.97,41.94,41.95,93274.0,34.6529,34.6694,34.6446,34.6529,93274.0
2019-04-30 10:20:00,41.95,41.95,41.92,41.93,78373.0,34.6529,34.6529,34.6281,34.6364,78373.0
2019-04-30 10:25:00,41.93,41.93,41.91,41.93,74161.0,34.6364,34.6364,34.6198,34.6364,74161.0
2019-04-30 10:30:00,41.93,41.95,41.92,41.94,97490.0,34.6364,34.6529,34.6281,34.6446,97490.0
2019-04-30 10:35:00,41.95,41.95,41.93,41.93,54168.0,34.6529,34.6529,34.6364,34.6364,54168.0
2019-04-30 10:40:00,41.93,41.94,41.92,41.93,197372.0,34.6364,34.6446,34.6281,34.6364,197372.0
2019-04-30 10:45:00,41.93,41.97,41.93,41.95,162652.0,34.6364,34.6694,34.6364,34.6529,162652.0
2019-04-30 10:50:00,41.95,41.96,41.94,41.95,139666.0,34.6529,34.6611,34.6446,34.6529,139666.0
2019-04-30 10:55:00,41.96,41.97,41.94,41.94,82203.0,34.6611,34.6694,34.6446,34.6446,82203.0
2019-04-30 11:00:00,41.94,41.94,41.86,41.87,119915.0,34.6446,34.6446,34.5785,34.5868,119915.0
2019-04-30 11:05:00,41.87,41.88,41.85,41.87,146388.0,34.5868,34.5951,34.5703,34.5868,146388.0
2019-04-30 11:10:00,41.87,41.88,41.84,41.87,105562.0,34.5868,34.5951,34.562,34.5868,105562.0
2019-04-30 11:15:00,41.86,41.91,41.85,41.9,83065.0,34.5785,34.6198,34.5703,34.6116,83065.0
2019-04-30 11:20:00,41.9,41.93,41.89,41.93,79339.0,34.6116,34.6364,34.6033,34.6364,79339.0
2019-04-30 11:25:00,41.93,41.95,41.92,41.94,132949.0,34.6364,34.6529,34.6281,34.6446,132949.0
2019-04-30 11:30:00,41.93,41.99,41.92,41.98,147143.0,34.6364,34.6859,34.6281,34.6777,147143.0
2019-04-30 11:35:00,41.98,42.0,41.95,42.0,114527.0,34.6777,34.6942,34.6529,34.6942,114527.0
2019-04-30 11:40:00,41.99,42.0,41.97,41.98,77515.0,34.6859,34.6942,34.6694,34.6777,77515.0
2019-04-30 11:45:00,41.99,41.99,41.97,41.98,200146.0,34.6859,34.6859,34.6694,34.6777,200146.0
2019-04-30 11:50:00,41.98,42.0,41.98,42.0,88299.0,34.6777,34.6942,34.6777,34.6942,88299.0
2019-04-30 11:55:00,42.0,42.01,41.97,41.98,103081.0,34.6942,34.7024,34.6694,34.6777,103081.0
2019-04-30 12:00:00,41.98,41.98,41.96,41.97,94360.0,34.6777,34.6777,34.6611,34.6694,94360.0
2019-04-30 12:05:00,41.97,41.99,41.96,41.99,84414.0,34.6694,34.6859,34.6611,34.6859,84414.0
2019-04-30 12:10:00,41.99,42.01,41.98,42.0,52727.0,34.6859,34.7024,34.6777,34.6942,52727.0
2019-04-30 12:15:00,42.0,42.0,41.98,41.99,92443.0,34.6942,34.6942,34.6777,34.6859,92443.0
2019-04-30 12:20:00,41.98,42.0,41.98,42.0,52075.0,34.6777,34.6942,34.6777,34.6942,52075.0
2019-04-30 12:25:00,42.0,42.01,41.99,42.01,46000.0,34.6942,34.7024,34.6859,34.7024,46000.0
2019-04-30 12:30:00,42.01,42.01,41.99,42.01,87267.0,34.7024,34.7024,34.6859,34.7024,87267.0
2019-04-30 12:35:00,42.01,42.01,41.99,42.01,92488.0,34.7024,34.7024,34.6859,34.7024,92488.0
2019-04-30 12:40:00,42.01,42.03,42.0,42.02,63672.0,34.7024,34.719,34.6942,34.7107,63672.0
2019-04-30 12:45:00,42.02,42.02,42.0,42.0,77452.0,34.7107,34.7107,34.6942,34.6942,77452.0
2019-04-30 12:50:00,42.01,42.01,41.98,41.99,116507.0,34.7024,34.7024,34.6777,34.6859,116507.0
2019-04-30 12:55:00,42.0,42.01,41.99,42.0,111814.0,34.6942,34.7024,34.6859,34.6942,111814.0
2019-04-30 13:00:00,42.01,42.04,42.0,42.01,136488.0,34.7024,34.7272,34.6942,34.7024,136488.0
2019-04-30 13:05:00,42.01,42.02,42.0,42.01,106123.0,34.7024,34.7107,34.6942,34.7024,106123.0
2019-04-30 13:10:00,42.0,42.01,41.99,42.0,68590.0,34.6942,34.7024,34.6859,34.6942,68590.0
2019-04-30 13:15:00,42.01,42.01,42.0,42.01,55132.0,34.7024,34.7024,34.6942,34.7024,55132.0
2019-04-30 13:20:00,42.01,42.01,42.0,42.01,71533.0,34.7024,34.7024,34.6942,34.7024,71533.0
2019-04-30 13:25:00,42.01,42.01,41.99,42.0,25845.0,34.7024,34.7024,34.6859,34.6942,25845.0
2019-04-30 13:30:00,42.0,42.02,41.99,42.02,78019.0,34.6942,34.7107,34.6859,34.7107,78019.0
2019-04-30 13:35:00,42.02,42.06,42.02,42.06,108338.0,34.7107,34.7437,34.7107,34.7437,108338.0
2019-04-30 13:40:00,42.06,42.09,42.05,42.09,198169.0,34.7437,34.7685,34.7355,34.7685,198169.0
2019-04-30 13:45:00,42.09,42.09,42.07,42.07,89854.0,34.7685,34.7685,34.752,34.752,89854.0
2019-04-30 13:50:00,42.08,42.08,42.05,42.05,78422.0,34.7603,34.7603,34.7355,34.7355,78422.0
2019-04-30 13:55:00,42.06,42.07,42.05,42.07,87610.0,34.7437,34.752,34.7355,34.752,87610.0
2019-04-30 14:00:00,42.07,42.07,42.04,42.05,66914.0,34.752,34.752,34.7272,34.7355,66914.0
2019-04-30 14:05:00,42.05,42.05,42.03,42.04,119071.0,34.7355,34.7355,34.719,34.7272,119071.0
2019-04-30 14:10:00,42.04,42.06,42.03,42.05,161937.0,34.7272,34.7437,34.719,34.7355,161937.0
2019-04-30 14:15:00,42.05,42.05,42.04,42.04,124131.0,34.7355,34.7355,34.7272,34.7272,124131.0
2019-04-30 14:20:00,42.05,42.07,42.04,42.05,101191.0,34.7355,34.752,34.7272,34.7355,101191.0
2019-04-30 14:25:00,42.05,42.06,42.03,42.05,121534.0,34.7355,34.7437,34.719,34.7355,121534.0
2019-04-30 14:30:00,42.05,42.06,42.03,42.04,220940.0,34.7355,34.7437,34.719,34.7272,220940.0
2019-04-30 14:35:00,42.03,42.05,42.03,42.05,130796.0,34.719,34.7355,34.719,34.7355,130796.0
2019-04-30 14:40:00,42.05,42.05,42.04,42.04,34100.0,34.7355,34.7355,34.7272,34.7272,34100.0
2019-04-30 14:45:00,42.04,42.07,42.04,42.07,116821.0,34.7272,34.752,34.7272,34.752,116821.0
2019-04-30 14:50:00,42.06,42.07,42.02,42.03,125377.0,34.7437,34.752,34.7107,34.719,125377.0
2019-04-30 14:55:00,42.02,42.05,42.02,42.04,179768.0,34.7107,34.7355,34.7107,34.7272,179768.0
2019-04-30 15:00:00,42.04,42.05,42.03,42.05,122675.0,34.7272,34.7355,34.719,34.7355,122675.0
2019-04-30 15:05:00,42.05,42.05,42.03,42.05,104808.0,34.7355,34.7355,34.719,34.7355,104808.0
2019-04-30 15:10:00,42.04,42.05,42.03,42.04,69158.0,34.7272,34.7355,34.719,34.7272,69158.0
2019-04-30 15:15:00,42.03,42.04,42.02,42.03,132064.0,34.719,34.7272,34.7107,34.719,132064.0
2019-04-30 15:20:00,42.04,42.05,42.03,42.04,93299.0,34.7272,34.7355,34.719,34.7272,93299.0
2019-04-30 15:25:00,42.04,42.04,42.01,42.02,270562.0,34.7272,34.7272,34.7024,34.7107,270562.0
2019-04-30 15:30:00,42.02,42.04,42.01,42.04,193436.0,34.7107,34.7272,34.7024,34.7272,193436.0
2019-04-30 15:35:00,42.04,42.04,42.02,42.03,93433.0,34.7272,34.7272,34.7107,34.719,93433.0
2019-04-30 15:40:00,42.03,42.04,42.02,42.02,175351.0,34.719,34.7272,34.7107,34.7107,175351.0
2019-04-30 15:45:00,42.02,42.04,42.02,42.04,170171.0,34.7107,34.7272,34.7107,34.7272,170171.0
2019-04-30 15:50:00,42.04,42.04,42.03,42.04,93556.0,34.7272,34.7272,34.719,34.7272,93556.0
2019-04-30 15:55:00,42.04,42.05,42.01,42.01,547872.0,34.7272,34.7355,34.7024,34.7024,547872.0
2019-05-01 09:30:00,42.09,42.1,42.06,42.07,116033.0,34.7685,34.7768,34.7437,34.752,116033.0
2019-05-01 09:35:00,42.07,42.08,42.06,42.07,56904.0,34.752,34.7603,34.7437,34.752,56904.0
2019-05-01 09:40:00,42.07,42.08,42.06,42.06,39604.0,34.752,34.7603,34.7437,34.7437,39604.0
2019-05-01 09:45:00,42.05,42.06,42.03,42.05,61327.0,34.7355,34.7437,34.719,34.7355,61327.0
2019-05-01 09:50:00,42.05,42.05,42.03,42.03,60443.0,34.7355,34.7355,34.719,34.719,60443.0
2019-05-01 09:55:00,42.03,42.06,42.02,42.06,76284.0,34.719,34.7437,34.7107,34.7437,76284.0
2019-05-01 10:00:00,42.04,42.08,42.02,42.05,171945.0,34.7272,34.7603,34.7107,34.7355,171945.0
2019-05-01 10:05:00,42.06,42.08,42.04,42.05,60959.0,34.7437,34.7603,34.7272,34.7355,60959.0
2019-05-01 10:10:00,42.06,42.09,42.05,42.08,57179.0,34.7437,34.7685,34.7355,34.7603,57179.0
2019-05-01 10:15:00,42.08,42.09,42.07,42.08,69705.0,34.7603,34.7685,34.752,34.7603,69705.0
2019-05-01 10:20:00,42.09,42.11,42.08,42.09,74254.0,34.7685,34.785,34.7603,34.7685,74254.0
2019-05-01 10:25:00,42.09,42.09,42.05,42.05,35618.0,34.7685,34.7685,34.7355,34.7355,35618.0
2019-05-01 10:30:00,42.05,42.06,42.03,42.05,73386.0,34.7355,34.7437,34.719,34.7355,73386.0
2019-05-01 10:35:00,42.05,42.08,42.04,42.07,39393.0,34.7355,34.7603,34.7272,34.752,39393.0
2019-05-01 10:40:00,42.07,42.07,42.04,42.05,26132.0,34.752,34.752,34.7272,34.7355,26132.0
2019-05-01 10:45:00,42.05,42.07,42.05,42.05,39888.0,34.7355,34.752,34.7355,34.7355,39888.0
2019-05-01 10:50:00,42.05,42.06,42.04,42.05,37537.0,34.7355,34.7437,34.7272,34.7355,37537.0
2019-05-01 10:55:00,42.05,42.05,42.03,42.05,65496.0,34.7355,34.7355,34.719,34.7355,65496.0
2019-05-01 11:00:00,42.05,42.08,42.03,42.08,40377.0,34.7355,34.7603,34.719,34.7603,40377.0
2019-05-01 11:05:00,42.08,42.08,42.06,42.06,33988.0,34.7603,34.7603,34.7437,34.7437,33988.0
2019-05-01 11:10:00,42.07,42.1,42.06,42.1,58940.0,34.752,34.7768,34.7437,34.7768,58940.0
2019-05-01 11:15:00,42.1,42.1,42.08,42.08,36837.0,34.7768,34.7768,34.7603,34.7603,36837.0
2019-05-01 11:20:00,42.09,42.1,42.07,42.09,41210.0,34.7685,34.7768,34.752,34.7685,41210.0
2019-05-01 11:25:00,42.09,42.1,42.09,42.1,80735.0,34.7685,34.7768,34.7685,34.7768,80735.0
2019-05-01 11:30:00,42.1,42.11,42.09,42.1,37855.0,34.7768,34.785,34.7685,34.7768,37855.0
2019-05-01 11:35:00,42.1,42.13,42.1,42.11,60600.0,34.7768,34.8016,34.7768,34.785,60600.0
2019-05-01 11:40:00,42.12,42.14,42.12,42.14,174064.0,34.7933,34.8098,34.7933,34.8098,174064.0
2019-05-01 11:45:00,42.13,42.14,42.11,42.11,59627.0,34.8016,34.8098,34.785,34.785,59627.0
2019-05-01 11:50:00,42.12,42.12,42.11,42.11,34961.0,34.7933,34.7933,34.785,34.785,34961.0
2019-05-01 11:55:00,42.12,42.12,42.1,42.11,125019.0,34.7933,34.7933,34.7768,34.785,125019.0
2019-05-01 12:00:00,42.11,42.11,42.09,42.09,22481.0,34.785,34.785,34.7685,34.7685,22481.0
2019-05-01 12:05:00,42.1,42.1,42.06,42.06,36711.0,34.7768,34.7768,34.7437,34.7437,36711.0
2019-05-01 12:10:00,42.07,42.07,42.05,42.06,15437.0,34.752,34.752,34.7355,34.7437,15437.0
2019-05-01 12:15:00,42.06,42.06,42.04,42.04,31565.0,34.7437,34.7437,34.7272,34.7272,31565.0
2019-05-01 12:20:00,42.04,42.04,42.01,42.02,44909.0,34.7272,34.7272,34.7024,34.7107,44909.0
2019-05-01 12:25:00,42.01,42.02,42.0,42.02,22906.0,34.7024,34.7107,34.6942,34.7107,22906.0
2019-05-01 12:30:00,42.02,42.02,42.0,42.01,22411.0,34.7107,34.7107,34.6942,34.7024,22411.0
2019-05-01 12:35:00,42.02,42.02,42.01,42.01,30063.0,34.7107,34.7107,34.7024,34.7024,30063.0
2019-05-01 12:40:00,42.0,42.01,41.97,42.0,70684.0,34.6942,34.7024,34.6694,34.6942,70684.0
2019-05-01 12:45:00,42.0,42.0,41.98,41.99,68054.0,34.6942,34.6942,34.6777,34.6859,68054.0
2019-05-01 12:50:00,41.99,42.0,41.98,42.0,66682.0,34.6859,34.6942,34.6777,34.6942,66682.0
2019-05-01 12:55:00,42.0,42.01,41.99,42.01,21554.0,34.6942,34.7024,34.6859,34.7024,21554.0
2019-05-01 13:00:00,42.01,42.06,42.01,42.01,274503.0,34.7024,34.7437,34.7024,34.7024,274503.0
2019-05-01 13:05:00,42.02,42.02,41.99,42.0,104338.0,34.7107,34.7107,34.6859,34.6942,104338.0
2019-05-01 13:10:00,42.0,42.02,41.98,42.02,54189.0,34.6942,34.7107,34.6777,34.7107,54189.0
2019-05-01 13:15:00,42.01,42.02,42.0,42.01,71982.0,34.7024,34.7107,34.6942,34.7024,71982.0
2019-05-01 13:20:00,42.02,42.03,42.01,42.01,32389.0,34.7107,34.719,34.7024,34.7024,32389.0
2019-05-01 13:25:00,42.01,42.02,42.0,42.02,47838.0,34.7024,34.7107,34.6942,34.7107,47838.0
2019-05-01 13:30:00,42.02,42.03,42.01,42.01,74613.0,34.7107,34.719,34.7024,34.7024,74613.0
2019-05-01 13:35:00,42.01,42.03,42.0,42.02,31246.0,34.7024,34.719,34.6942,34.7107,31246.0
2019-05-01 13:40:00,42.01,42.02,42.0,42.01,64404.0,34.7024,34.7107,34.6942,34.7024,64404.0
2019-05-01 13:45:00,42.01,42.03,42.01,42.01,86442.0,34.7024,34.719,34.7024,34.7024,86442.0
2019-05-01 13:50:00,42.02,42.02,42.0,42.02,85422.0,34.7107,34.7107,34.6942,34.7107,85422.0
2019-05-01 13:55:00,42.02,42.04,42.0,42.02,125869.0,34.7107,34.7272,34.6942,34.7107,125869.0
2019-05-01 14:00:00,42.04,42.1,41.96,42.1,1466484.0,34.7272,34.7768,34.6611,34.7768,1466484.0
2019-05-01 14:05:00,42.1,42.13,42.09,42.11,105810.0,34.7768,34.8016,34.7685,34.785,105810.0
2019-05-01 14:10:00,42.11,42.11,42.07,42.09,91066.0,34.785,34.785,34.752,34.7685,91066.0
2019-05-01 14:15:00,42.08,42.13,42.08,42.13,59676.0,34.7603,34.8016,34.7603,34.8016,59676.0
2019-05-01 14:20:00,42.12,42.13,42.11,42.13,84926.0,34.7933,34.8016,34.785,34.8016,84926.0
2019-05-01 14:25:00,42.12,42.14,42.1,42.11,235082.0,34.7933,34.8098,34.7768,34.785,235082.0
2019-05-01 14:30:00,42.11,42.12,42.0,42.0,369496.0,34.785,34.7933,34.6942,34.6942,369496.0
2019-05-01 14:35:00,42.0,42.01,41.88,41.88,317619.0,34.6942,34.7024,34.5951,34.5951,317619.0
2019-05-01 14:40:00,41.88,41.93,41.82,41.9,181987.0,34.5951,34.6364,34.5455,34.6116,181987.0
2019-05-01 14:45:00,41.9,41.92,41.87,41.88,214900.0,34.6116,34.6281,34.5868,34.5951,214900.0
2019-05-01 14:50:00,41.88,41.96,41.87,41.95,142948.0,34.5951,34.6611,34.5868,34.6529,142948.0
2019-05-01 14:55:00,41.95,41.95,41.9,41.91,152761.0,34.6529,34.6529,34.6116,34.6198,152761.0
2019-05-01 15:00:00,41.9,41.94,41.85,41.9,230372.0,34.6116,34.6446,34.5703,34.6116,230372.0
2019-05-01 15:05:00,41.89,41.91,41.86,41.89,161015.0,34.6033,34.6198,34.5785,34.6033,161015.0
2019-05-01 15:10:00,41.89,41.94,41.88,41.94,171467.0,34.6033,34.6446,34.5951,34.6446,171467.0
2019-05-01 15:15:00,41.93,41.94,41.9,41.93,184389.0,34.6364,34.6446,34.6116,34.6364,184389.0
2019-05-01 15:20:00,41.93,41.93,41.85,41.86,175973.0,34.6364,34.6364,34.5703,34.5785,175973.0
2019-05-01 15:25:00,41.86,41.89,41.82,41.86,236545.0,34.5785,34.6033,34.5455,34.5785,236545.0
2019-05-01 15:30:00,41.85,41.86,41.82,41.83,239235.0,34.5703,34.5785,34.5455,34.5538,239235.0
2019-05-01 15:35:00,41.83,41.86,41.82,41.84,266187.0,34.5538,34.5785,34.5455,34.562,266187.0
2019-05-01 15:40:00,41.83,41.85,41.82,41.84,202353.0,34.5538,34.5703,34.5455,34.562,202353.0
2019-05-01 15:45:00,41.84,41.85,41.79,41.8,211802.0,34.562,34.5703,34.5207,34.529,211802.0
2019-05-01 15:50:00,41.8,41.81,41.76,41.76,320587.0,34.529,34.5372,34.4959,34.4959,320587.0
2019-05-01 15:55:00,41.76,41.78,41.74,41.76,831136.0,34.4959,34.5124,34.4794,34.4959,831136.0
2019-05-02 09:30:00,41.82,41.82,41.74,41.75,163497.0,34.5455,34.5455,34.4794,34.4877,163497.0
2019-05-02 09:35:00,41.75,41.79,41.75,41.77,121341.0,34.4877,34.5207,34.4877,34.5042,121341.0
2019-05-02 09:40:00,41.77,41.78,41.76,41.77,35146.0,34.5042,34.5124,34.4959,34.5042,35146.0
2019-05-02 09:45:00,41.77,41.79,41.75,41.78,23301.0,34.5042,34.5207,34.4877,34.5124,23301.0
2019-05-02 09:50:00,41.79,41.81,41.77,41.8,32926.0,34.5207,34.5372,34.5042,34.529,32926.0
2019-05-02 09:55:00,41.79,41.81,41.79,41.79,28939.0,34.5207,34.5372,34.5207,34.5207,28939.0
2019-05-02 10:00:00,41.8,41.81,41.79,41.8,102659.0,34.529,34.5372,34.5207,34.529,102659.0
2019-05-02 10:05:00,41.8,41.81,41.78,41.8,118465.0,34.529,34.5372,34.5124,34.529,118465.0
2019-05-02 10:10:00,41.8,41.82,41.78,41.82,86999.0,34.529,34.5455,34.5124,34.5455,86999.0
2019-05-02 10:15:00,41.82,41.82,41.79,41.8,177728.0,34.5455,34.5455,34.5207,34.529,177728.0
2019-05-02 10:20:00,41.8,41.81,41.79,41.8,86068.0,34.529,34.5372,34.5207,34.529,86068.0
2019-05-02 10:25:00,41.8,41.82,41.76,41.77,74281.0,34.529,34.5455,34.4959,34.5042,74281.0
2019-05-02 10:30:00,41.78,41.81,41.77,41.8,116306.0,34.5124,34.5372,34.5042,34.529,116306.0
2019-05-02 10:35:00,41.8,41.82,41.79,41.8,42717.0,34.529,34.5455,34.5207,34.529,42717.0
2019-05-02 10:40:00,41.8,41.8,41.77,41.77,136523.0,34.529,34.529,34.5042,34.5042,136523.0
2019-05-02 10:45:00,41.78,41.8,41.76,41.79,41967.0,34.5124,34.529,34.4959,34.5207,41967.0
2019-05-02 10:50:00,41.79,41.8,41.76,41.77,71862.0,34.5207,34.529,34.4959,34.5042,71862.0
2019-05-02 10:55:00,41.76,41.78,41.75,41.76,49448.0,34.4959,34.5124,34.4877,34.4959,49448.0
2019-05-02 11:00:00,41.75,41.77,41.75,41.77,34394.0,34.4877,34.5042,34.4877,34.5042,34394.0
2019-05-02 11:05:00,41.77,41.79,41.76,41.78,70643.0,34.5042,34.5207,34.4959,34.5124,70643.0
2019-05-02 11:10:00,41.78,41.78,41.75,41.76,70860.0,34.5124,34.5124,34.4877,34.4959,70860.0
2019-05-02 11:15:00,41.75,41.76,41.7,41.71,314454.0,34.4877,34.4959,34.4464,34.4546,314454.0
2019-05-02 11:20:00,41.7,41.7,41.65,41.65,89516.0,34.4464,34.4464,34.4051,34.4051,89516.0
2019-05-02 11:25:00,41.66,41.69,41.65,41.68,94389.0,34.4133,34.4381,34.4051,34.4298,94389.0
2019-05-02 11:30:00,41.68,41.73,41.67,41.71,112588.0,34.4298,34.4711,34.4216,34.4546,112588.0
2019-05-02 11:35:00,41.7,41.72,41.66,41.66,75095.0,34.4464,34.4629,34.4133,34.4133,75095.0
2019-05-02 11:40:00,41.66,41.69,41.63,41.64,109383.0,34.4133,34.4381,34.3885,34.3968,109383.0
2019-05-02 11:45:00,41.63,41.63,41.6,41.63,199406.0,34.3885,34.3885,34.3638,34.3885,199406.0
2019-05-02 11:50:00,41.64,41.64,41.6,41.61,103587.0,34.3968,34.3968,34.3638,34.372,103587.0
2019-05-02 11:55:00,41.61,41.63,41.59,41.63,443492.0,34.372,34.3885,34.3555,34.3885,443492.0
2019-05-02 12:00:00,41.63,41.63,41.59,41.62,323818.0,34.3885,34.3885,34.3555,34.3803,323818.0
2019-05-02 12:05:00,41.62,41.64,41.61,41.63,142235.0,34.3803,34.3968,34.372,34.3885,142235.0
2019-05-02 12:10:00,41.63,41.64,41.61,41.61,84564.0,34.3885,34.3968,34.372,34.372,84564.0
2019-05-02 12:15:00,41.61,41.64,41.6,41.63,73207.0,34.372,34.3968,34.3638,34.3885,73207.0
2019-05-02 12:20:00,41.63,41.67,41.63,41.66,91391.0,34.3885,34.4216,34.3885,34.4133,91391.0
2019-05-02 12:25:00,41.66,41.66,41.62,41.64,52264.0,34.4133,34.4133,34.3803,34.3968,52264.0
2019-05-02 12:30:00,41.64,41.66,41.62,41.65,74667.0,34.3968,34.4133,34.3803,34.4051,74667.0
2019-05-02 12:35:00,41.66,41.67,41.65,41.66,122161.0,34.4133,34.4216,34.4051,34.4133,122161.0
2019-05-02 12:40:00,41.66,41.67,41.64,41.64,201526.0,34.4133,34.4216,34.3968,34.3968,201526.0
2019-05-02 12:45:00,41.64,41.67,41.64,41.67,77231.0,34.3968,34.4216,34.3968,34.4216,77231.0
2019-05-02 12:50:00,41.67,41.69,41.63,41.68,397962.0,34.4216,34.4381,34.3885,34.4298,397962.0
2019-05-02 12:55:00,41.69,41.69,41.64,41.66,42152.0,34.4381,34.4381,34.3968,34.4133,42152.0
2019-05-02 13:00:00,41.66,41.67,41.62,41.63,54812.0,34.4133,34.4216,34.3803,34.3885,54812.0
2019-05-02 13:05:00,41.64,41.67,41.63,41.66,49489.0,34.3968,34.4216,34.3885,34.4133,49489.0
2019-05-02 13:10:00,41.66,41.7,41.66,41.68,96269.0,34.4133,34.4464,34.4133,34.4298,96269.0
2019-05-02 13:15:00,41.68,41.7,41.68,41.68,151386.0,34.4298,34.4464,34.4298,34.4298,151386.0
2019-05-02 13:20:00,41.68,41.7,41.67,41.67,94180.0,34.4298,34.4464,34.4216,34.4216,94180.0
2019-05-02 13:25:00,41.68,41.69,41.66,41.67,143199.0,34.4298,34.4381,34.4133,34.4216,143199.0
2019-05-02 13:30:00,41.68,41.68,41.66,41.67,102352.0,34.4298,34.4298,34.4133,34.4216,102352.0
2019-05-02 13:35:00,41.67,41.7,41.66,41.69,127384.0,34.4216,34.4464,34.4133,34.4381,127384.0
2019-05-02 13:40:00,41.69,41.7,41.66,41.67,68801.0,34.4381,34.4464,34.4133,34.4216,68801.0
2019-05-02 13:45:00,41.67,41.68,41.65,41.66,62711.0,34.4216,34.4298,34.4051,34.4133,62711.0
2019-05-02 13:50:00,41.66,41.69,41.66,41.67,52684.0,34.4133,34.4381,34.4133,34.4216,52684.0
2019-05-02 13:55:00,41.66,41.69,41.66,41.67,88550.0,34.4133,34.4381,34.4133,34.4216,88550.0
2019-05-02 14:00:00,41.66,41.69,41.66,41.69,28411.0,34.4133,34.4381,34.4133,34.4381,28411.0
2019-05-02 14:05:00,41.68,41.69,41.66,41.67,91995.0,34.4298,34.4381,34.4133,34.4216,91995.0
2019-05-02 14:10:00,41.67,41.7,41.66,41.68,75504.0,34.4216,34.4464,34.4133,34.4298,75504.0
2019-05-02 14:15:00,41.68,41.7,41.68,41.68,136968.0,34.4298,34.4464,34.4298,34.4298,136968.0
2019-05-02 14:20:00,41.68,41.7,41.68,41.7,100774.0,34.4298,34.4464,34.4298,34.4464,100774.0
2019-05-02 14:25:00,41.7,41.7,41.67,41.68,222537.0,34.4464,34.4464,34.4216,34.4298,222537.0
2019-05-02 14:30:00,41.67,41.7,41.66,41.66,88264.0,34.4216,34.4464,34.4133,34.4133,88264.0
2019-05-02 14:35:00,41.66,41.68,41.65,41.66,408190.0,34.4133,34.4298,34.4051,34.4133,408190.0
2019-05-02 14:40:00,41.66,41.68,41.65,41.67,40551.0,34.4133,34.4298,34.4051,34.4216,40551.0
2019-05-02 14:45:00,41.67,41.69,41.63,41.64,83401.0,34.4216,34.4381,34.3885,34.3968,83401.0
2019-05-02 14:50:00,41.64,41.66,41.62,41.64,101825.0,34.3968,34.4133,34.3803,34.3968,101825.0
2019-05-02 14:55:00,41.64,41.66,41.63,41.64,126765.0,34.3968,34.4133,34.3885,34.3968,126765.0
2019-05-02 15:00:00,41.64,41.66,41.63,41.65,43688.0,34.3968,34.4133,34.3885,34.4051,43688.0
2019-05-02 15:05:00,41.66,41.67,41.64,41.66,166238.0,34.4133,34.4216,34.3968,34.4133,166238.0
2019-05-02 15:10:00,41.66,41.68,41.65,41.67,96350.0,34.4133,34.4298,34.4051,34.4216,96350.0
2019-05-02 15:15:00,41.67,41.68,41.66,41.68,36656.0,34.4216,34.4298,34.4133,34.4298,36656.0
2019-05-02 15:20:00,41.67,41.69,41.67,41.69,228399.0,34.4216,34.4381,34.4216,34.4381,228399.0
2019-05-02 15:25:00,41.68,41.7,41.67,41.69,83657.0,34.4298,34.4464,34.4216,34.4381,83657.0
2019-05-02 15:30:00,41.68,41.7,41.66,41.67,125012.0,34.4298,34.4464,34.4133,34.4216,125012.0
2019-05-02 15:35:00,41.67,41.69,41.66,41.69,254095.0,34.4216,34.4381,34.4133,34.4381,254095.0
2019-05-02 15:40:00,41.68,41.69,41.66,41.68,143990.0,34.4298,34.4381,34.4133,34.4298,143990.0
2019-05-02 15:45:00,41.67,41.68,41.66,41.67,258644.0,34.4216,34.4298,34.4133,34.4216,258644.0
2019-05-02 15:50:00,41.68,41.69,41.66,41.67,182913.0,34.4298,34.4381,34.4133,34.4216,182913.0
2019-05-02 15:55:00,41.67,41.68,41.65,41.68,407070.0,34.4216,34.4298,34.4051,34.4298,407070.0
2019-05-03 09:30:00,41.88,41.91,41.86,41.89,604718.0,34.5951,34.6198,34.5785,34.6033,604718.0
2019-05-03 09:35:00,41.89,41.9,41.88,41.89,138436.0,34.6033,34.6116,34.5951,34.6033,138436.0
2019-05-03 09:40:00,41.89,41.91,41.87,41.88,38635.0,34.6033,34.6198,34.5868,34.5951,38635.0
2019-05-03 09:45:00,41.88,41.89,41.85,41.88,73682.0,34.5951,34.6033,34.5703,34.5951,73682.0
2019-05-03 09:50:00,41.89,41.9,41.87,41.89,50298.0,34.6033,34.6116,34.5868,34.6033,50298.0
2019-05-03 09:55:00,41.9,41.91,41.88,41.89,31560.0,34.6116,34.6198,34.5951,34.6033,31560.0
2019-05-03 10:00:00,41.89,41.94,41.89,41.91,216561.0,34.6033,34.6446,34.6033,34.6198,216561.0
2019-05-03 10:05:00,41.9,41.92,41.89,41.92,50284.0,34.6116,34.6281,34.6033,34.6281,50284.0
2019-05-03 10:10:00,41.93,41.93,41.89,41.9,114105.0,34.6364,34.6364,34.6033,34.6116,114105.0
2019-05-03 10:15:00,41.9,41.94,41.89,41.89,57593.0,34.6116,34.6446,34.6033,34.6033,57593.0
2019-05-03 10:20:00,41.9,41.91,41.88,41.9,131386.0,34.6116,34.6198,34.5951,34.6116,131386.0
2019-05-03 10:25:00,41.9,41.91,41.89,41.91,42916.0,34.6116,34.6198,34.6033,34.6198,42916.0
2019-05-03 10:30:00,41.91,41.92,41.9,41.91,16892.0,34.6198,34.6281,34.6116,34.6198,16892.0
2019-05-03 10:35:00,41.92,41.93,41.9,41.91,58126.0,34.6281,34.6364,34.6116,34.6198,58126.0
2019-05-03 10:40:00,41.91,41.94,41.9,41.93,44871.0,34.6198,34.6446,34.6116,34.6364,44871.0
2019-05-03 10:45:00,41.94,41.96,41.92,41.95,69009.0,34.6446,34.6611,34.6281,34.6529,69009.0
2019-05-03 10:50:00,41.95,41.96,41.93,41.95,73198.0,34.6529,34.6611,34.6364,34.6529,73198.0
2019-05-03 10:55:00,41.95,41.97,41.94,41.95,43729.0,34.6529,34.6694,34.6446,34.6529,43729.0
2019-05-03 11:00:00,41.96,42.0,41.95,42.0,85383.0,34.6611,34.6942,34.6529,34.6942,85383.0
2019-05-03 11:05:00,42.0,42.02,41.99,42.01,67205.0,34.6942,34.7107,34.6859,34.7024,67205.0
2019-05-03 11:10:00,42.01,42.02,42.0,42.0,103686.0,34.7024,34.7107,34.6942,34.6942,103686.0
2019-05-03 11:15:00,42.01,42.02,41.98,41.98,31788.0,34.7024,34.7107,34.6777,34.6777,31788.0
2019-05-03 11:20:00,41.98,42.0,41.97,42.0,56279.0,34.6777,34.6942,34.6694,34.6942,56279.0
2019-05-03 11:25:00,42.0,42.0,41.97,41.98,44811.0,34.6942,34.6942,34.6694,34.6777,44811.0
2019-05-03 11:30:00,41.99,42.01,41.95,42.0,52968.0,34.6859,34.7024,34.6529,34.6942,52968.0
2019-05-03 11:35:00,42.0,42.01,41.99,42.0,25845.0,34.6942,34.7024,34.6859,34.6942,25845.0
2019-05-03 11:40:00,42.0,42.02,41.99,42.02,31214.0,34.6942,34.7107,34.6859,34.7107,31214.0
2019-05-03 11:45:00,42.02,42.02,42.0,42.01,73501.0,34.7107,34.7107,34.6942,34.7024,73501.0
2019-05-03 11:50:00,42.01,42.04,41.99,42.02,119184.0,34.7024,34.7272,34.6859,34.7107,119184.0
2019-05-03 11:55:00,42.03,42.03,42.01,42.02,37707.0,34.719,34.719,34.7024,34.7107,37707.0
2019-05-03 12:00:00,42.02,42.03,42.0,42.02,58839.0,34.7107,34.719,34.6942,34.7107,58839.0
2019-05-03 12:05:00,42.02,42.05,42.02,42.05,58241.0,34.7107,34.7355,34.7107,34.7355,58241.0
2019-05-03 12:10:00,42.05,42.05,42.03,42.05,61434.0,34.7355,34.7355,34.719,34.7355,61434.0
2019-05-03 12:15:00,42.05,42.05,42.02,42.05,832248.0,34.7355,34.7355,34.7107,34.7355,832248.0
2019-05-03 12:20:00,42.05,42.05,42.03,42.04,118705.0,34.7355,34.7355,34.719,34.7272,118705.0
2019-05-03 12:25:00,42.04,42.05,42.03,42.04,79673.0,34.7272,34.7355,34.719,34.7272,79673.0
2019-05-03 12:30:00,42.05,42.06,42.04,42.05,60174.0,34.7355,34.7437,34.7272,34.7355,60174.0
2019-05-03 12:35:00,42.05,42.05,42.03,42.04,69210.0,34.7355,34.7355,34.719,34.7272,69210.0
2019-05-03 12:40:00,42.04,42.04,42.03,42.04,11272.0,34.7272,34.7272,34.719,34.7272,11272.0
2019-05-03 12:45:00,42.04,42.04,42.02,42.03,42173.0,34.7272,34.7272,34.7107,34.719,42173.0
2019-05-03 12:50:00,42.02,42.05,42.02,42.05,39990.0,34.7107,34.7355,34.7107,34.7355,39990.0
2019-05-03 12:55:00,42.05,42.05,42.03,42.04,41837.0,34.7355,34.7355,34.719,34.7272,41837.0
2019-05-03 13:00:00,42.04,42.05,42.03,42.04,27810.0,34.7272,34.7355,34.719,34.7272,27810.0
2019-05-03 13:05:00,42.03,42.04,42.03,42.03,20981.0,34.719,34.7272,34.719,34.719,20981.0
2019-05-03 13:10:00,42.04,42.05,42.03,42.04,39548.0,34.7272,34.7355,34.719,34.7272,39548.0
2019-05-03 13:15:00,42.04,42.06,42.03,42.05,20774.0,34.7272,34.7437,34.719,34.7355,20774.0
2019-05-03 13:20:00,42.06,42.06,42.05,42.05,20805.0,34.7437,34.7437,34.7355,34.7355,20805.0
2019-05-03 13:25:00,42.05,42.06,42.04,42.05,39538.0,34.7355,34.7437,34.7272,34.7355,39538.0
2019-05-03 13:30:00,42.05,42.06,42.04,42.06,27156.0,34.7355,34.7437,34.7272,34.7437,27156.0
2019-05-03 13:35:00,42.05,42.06,42.05,42.05,37563.0,34.7355,34.7437,34.7355,34.7355,37563.0
2019-05-03 13:40:00,42.06,42.06,42.05,42.05,18614.0,34.7437,34.7437,34.7355,34.7355,18614.0
2019-05-03 13:45:00,42.05,42.07,42.05,42.07,54779.0,34.7355,34.752,34.7355,34.752,54779.0
2019-05-03 13:50:00,42.06,42.07,42.05,42.05,102352.0,34.7437,34.752,34.7355,34.7355,102352.0
2019-05-03 13:55:00,42.05,42.06,42.04,42.05,44781.0,34.7355,34.7437,34.7272,34.7355,44781.0
2019-05-03 14:00:00,42.05,42.06,42.04,42.05,30641.0,34.7355,34.7437,34.7272,34.7355,30641.0
2019-05-03 14:05:00,42.05,42.06,42.04,42.05,33995.0,34.7355,34.7437,34.7272,34.7355,33995.0
2019-05-03 14:10:00,42.05,42.06,42.04,42.05,23445.0,34.7355,34.7437,34.7272,34.7355,23445.0
2019-05-03 14:15:00,42.04,42.05,42.04,42.04,173023.0,34.7272,34.7355,34.7272,34.7272,173023.0
2019-05-03 14:20:00,42.04,42.05,42.03,42.04,100433.0,34.7272,34.7355,34.719,34.7272,100433.0
2019-05-03 14:25:00,42.05,42.05,42.04,42.05,64398.0,34.7355,34.7355,34.7272,34.7355,64398.0
2019-05-03 14:30:00,42.05,42.05,42.04,42.05,38197.0,34.7355,34.7355,34.7272,34.7355,38197.0
2019-05-03 14:35:00,42.04,42.05,42.04,42.05,198326.0,34.7272,34.7355,34.7272,34.7355,198326.0
2019-05-03 14:40:00,42.04,42.06,42.04,42.05,55340.0,34.7272,34.7437,34.7272,34.7355,55340.0
2019-05-03 14:45:00,42.05,42.08,42.05,42.07,56202.0,34.7355,34.7603,34.7355,34.752,56202.0
2019-05-03 14:50:00,42.07,42.08,42.06,42.06,41660.0,34.752,34.7603,34.7437,34.7437,41660.0
2019-05-03 14:55:00,42.07,42.07,42.05,42.05,43871.0,34.752,34.752,34.7355,34.7355,43871.0
2019-05-03 15:00:00,42.05,42.06,42.04,42.04,47835.0,34.7355,34.7437,34.7272,34.7272,47835.0
2019-05-03 15:05:00,42.05,42.06,42.05,42.06,44749.0,34.7355,34.7437,34.7355,34.7437,44749.0
2019-05-03 15:10:00,42.05,42.06,42.04,42.05,73633.0,34.7355,34.7437,34.7272,34.7355,73633.0
2019-05-03 15:15:00,42.05,42.06,42.04,42.05,52860.0,34.7355,34.7437,34.7272,34.7355,52860.0
2019-05-03 15:20:00,42.05,42.07,42.05,42.07,91872.0,34.7355,34.752,34.7355,34.752,91872.0
2019-05-03 15:25:00,42.07,42.07,42.06,42.07,67049.0,34.752,34.752,34.7437,34.752,67049.0
2019-05-03 15:30:00,42.06,42.09,42.06,42.08,67966.0,34.7437,34.7685,34.7437,34.7603,67966.0
2019-05-03 15:35:00,42.08,42.09,42.08,42.09,116520.0,34.7603,34.7685,34.7603,34.7685,116520.0
2019-05-03 15:40:00,42.09,42.09,42.07,42.07,80072.0,34.7685,34.7685,34.752,34.752,80072.0
2019-05-03 15:45:00,42.08,42.09,42.07,42.07,59981.0,34.7603,34.7685,34.752,34.752,59981.0
2019-05-03 15:50:00,42.07,42.1,42.07,42.09,108535.0,34.752,34.7768,34.752,34.7685,108535.0
2019-05-03 15:55:00,42.09,42.12,42.09,42.1,399079.0,34.7685,34.7933,34.7685,34.7768,399079.0
2019-05-06 09:30:00,41.22,41.3,41.16,41.3,252237.0,34.0499,34.1159,34.0003,34.1159,252237.0
2019-05-06 09:35:00,41.3,41.31,41.28,41.31,125853.0,34.1159,34.1242,34.0994,34.1242,125853.0
2019-05-06 09:40:00,41.31,41.33,41.3,41.32,59753.0,34.1242,34.1407,34.1159,34.1325,59753.0
2019-05-06 09:45:00,41.32,41.33,41.3,41.3,51138.0,34.1325,34.1407,34.1159,34.1159,51138.0
2019-05-06 09:50:00,41.3,41.34,41.28,41.34,152853.0,34.1159,34.149,34.0994,34.149,152853.0
2019-05-06 09:55:00,41.34,41.38,41.33,41.38,171585.0,34.149,34.182,34.1407,34.182,171585.0
2019-05-06 10:00:00,41.38,41.38,41.34,41.35,361040.0,34.182,34.182,34.149,34.1572,361040.0
2019-05-06 10:05:00,41.35,41.38,41.33,41.37,407999.0,34.1572,34.182,34.1407,34.1738,407999.0
2019-05-06 10:10:00,41.37,41.4,41.35,41.38,3169443.0,34.1738,34.1986,34.1572,34.182,3169443.0
2019-05-06 10:15:00,41.37,41.4,41.37,41.4,209713.0,34.1738,34.1986,34.1738,34.1986,209713.0
2019-05-06 10:20:00,41.4,41.42,41.39,41.39,98661.0,34.1986,34.2151,34.1903,34.1903,98661.0
2019-05-06 10:25:00,41.4,41.41,41.38,41.39,73840.0,34.1986,34.2068,34.182,34.1903,73840.0
2019-05-06 10:30:00,41.39,41.4,41.37,41.38,78501.0,34.1903,34.1986,34.1738,34.182,78501.0
2019-05-06 10:35:00,41.38,41.41,41.38,41.39,108814.0,34.182,34.2068,34.182,34.1903,108814.0
2019-05-06 10:40:00,41.41,41.43,41.39,41.4,109665.0,34.2068,34.2233,34.1903,34.1986,109665.0
2019-05-06 10:45:00,41.4,41.43,41.39,41.43,130774.0,34.1986,34.2233,34.1903,34.2233,130774.0
2019-05-06 10:50:00,41.43,41.47,41.42,41.45,165192.0,34.2233,34.2564,34.2151,34.2399,165192.0
2019-05-06 10:55:00,41.44,41.48,41.44,41.48,23765.0,34.2316,34.2646,34.2316,34.2646,23765.0
2019-05-06 11:00:00,41.48,41.48,41.45,41.45,49024.0,34.2646,34.2646,34.2399,34.2399,49024.0
2019-05-06 11:05:00,41.46,41.47,41.44,41.45,117799.0,34.2481,34.2564,34.2316,34.2399,117799.0
2019-05-06 11:10:00,41.46,41.47,41.44,41.45,94262.0,34.2481,34.2564,34.2316,34.2399,94262.0
2019-05-06 11:15:00,41.46,41.5,41.46,41.49,88751.0,34.2481,34.2812,34.2481,34.2729,88751.0
2019-05-06 11:20:00,41.49,41.54,41.49,41.54,105562.0,34.2729,34.3142,34.2729,34.3142,105562.0
2019-05-06 11:25:00,41.55,41.58,41.53,41.58,72537.0,34.3225,34.3472,34.3059,34.3472,72537.0
2019-05-06 11:30:00,41.58,41.59,41.5,41.52,213783.0,34.3472,34.3555,34.2812,34.2977,213783.0
2019-05-06 11:35:00,41.52,41.55,41.51,41.55,409852.0,34.2977,34.3225,34.2894,34.3225,409852.0
2019-05-06 11:40:00,41.55,41.55,41.52,41.53,57846.0,34.3225,34.3225,34.2977,34.3059,57846.0
2019-05-06 11:45:00,41.52,41.57,41.52,41.53,51106.0,34.2977,34.339,34.2977,34.3059,51106.0
2019-05-06 11:50:00,41.54,41.54,41.5,41.51,57126.0,34.3142,34.3142,34.2812,34.2894,57126.0
2019-05-06 11:55:00,41.51,41.53,41.49,41.5,37709.0,34.2894,34.3059,34.2729,34.2812,37709.0
2019-05-06 12:00:00,41.5,41.52,41.49,41.51,22755.0,34.2812,34.2977,34.2729,34.2894,22755.0
2019-05-06 12:05:00,41.5,41.52,41.5,41.51,39522.0,34.2812,34.2977,34.2812,34.2894,39522.0
2019-05-06 12:10:00,41.51,41.52,41.5,41.51,128626.0,34.2894,34.2977,34.2812,34.2894,128626.0
2019-05-06 12:15:00,41.52,41.53,41.5,41.52,46217.0,34.2977,34.3059,34.2812,34.2977,46217.0
2019-05-06 12:20:00,41.53,41.54,41.52,41.53,27492.0,34.3059,34.3142,34.2977,34.3059,27492.0
2019-05-06 12:25:00,41.52,41.53,41.5,41.51,88981.0,34.2977,34.3059,34.2812,34.2894,88981.0
2019-05-06 12:30:00,41.51,41.53,41.5,41.52,37147.0,34.2894,34.3059,34.2812,34.2977,37147.0
2019-05-06 12:35:00,41.52,41.55,41.51,41.55,56628.0,34.2977,34.3225,34.2894,34.3225,56628.0
2019-05-06 12:40:00,41.54,41.55,41.52,41.52,42622.0,34.3142,34.3225,34.2977,34.2977,42622.0
2019-05-06 12:45:00,41.52,41.53,41.5,41.51,36922.0,34.2977,34.3059,34.2812,34.2894,36922.0
2019-05-06 12:50:00,41.51,41.54,41.5,41.51,605151.0,34.2894,34.3142,34.2812,34.2894,605151.0
2019-05-06 12:55:00,41.5,41.53,41.5,41.51,114681.0,34.2812,34.3059,34.2812,34.2894,114681.0
2019-05-06 13:00:00,41.5,41.52,41.49,41.52,65451.0,34.2812,34.2977,34.2729,34.2977,65451.0
2019-05-06 13:05:00,41.52,41.54,41.51,41.52,132458.0,34.2977,34.3142,34.2894,34.2977,132458.0
2019-05-06 13:10:00,41.52,41.54,41.51,41.54,44590.0,34.2977,34.3142,34.2894,34.3142,44590.0
2019-05-06 13:15:00,41.54,41.56,41.53,41.56,63978.0,34.3142,34.3307,34.3059,34.3307,63978.0
2019-05-06 13:20:00,41.55,41.56,41.54,41.55,261774.0,34.3225,34.3307,34.3142,34.3225,261774.0
2019-05-06 13:25:00,41.55,41.56,41.55,41.55,28033.0,34.3225,34.3307,34.3225,34.3225,28033.0
2019-05-06 13:30:00,41.55,41.57,41.55,41.55,56761.0,34.3225,34.339,34.3225,34.3225,56761.0
2019-05-06 13:35:00,41.56,41.57,41.55,41.56,67731.0,34.3307,34.339,34.3225,34.3307,67731.0
2019-05-06 13:40:00,41.57,41.57,41.56,41.57,83325.0,34.339,34.339,34.3307,34.339,83325.0
2019-05-06 13:45:00,41.57,41.58,41.56,41.57,90858.0,34.339,34.3472,34.3307,34.339,90858.0
2019-05-06 13:50:00,41.58,41.58,41.57,41.58,106143.0,34.3472,34.3472,34.339,34.3472,106143.0
2019-05-06 13:55:00,41.58,41.59,41.57,41.59,106689.0,34.3472,34.3555,34.339,34.3555,106689.0
2019-05-06 14:00:00,41.59,41.59,41.58,41.58,43489.0,34.3555,34.3555,34.3472,34.3472,43489.0
2019-05-06 14:05:00,41.58,41.6,41.57,41.59,236493.0,34.3472,34.3638,34.339,34.3555,236493.0
2019-05-06 14:10:00,41.6,41.6,41.59,41.6,53878.0,34.3638,34.3638,34.3555,34.3638,53878.0
2019-05-06 14:15:00,41.59,41.61,41.59,41.61,48459.0,34.3555,34.372,34.3555,34.372,48459.0
2019-05-06 14:20:00,41.61,41.61,41.59,41.59,54818.0,34.372,34.372,34.3555,34.3555,54818.0
2019-05-06 14:25:00,41.59,41.61,41.59,41.61,59733.0,34.3555,34.372,34.3555,34.372,59733.0
2019-05-06 14:30:00,41.61,41.62,41.6,41.61,125161.0,34.372,34.3803,34.3638,34.372,125161.0
2019-05-06 14:35:00,41.61,41.63,41.6,41.62,131951.0,34.372,34.3885,34.3638,34.3803,131951.0
2019-05-06 14:40:00,41.62,41.64,41.61,41.63,159947.0,34.3803,34.3968,34.372,34.3885,159947.0
2019-05-06 14:45:00,41.63,41.67,41.63,41.66,115302.0,34.3885,34.4216,34.3885,34.4133,115302.0
2019-05-06 14:50:00,41.66,41.68,41.65,41.67,222828.0,34.4133,34.4298,34.4051,34.4216,222828.0
2019-05-06 14:55:00,41.68,41.69,41.67,41.67,99298.0,34.4298,34.4381,34.4216,34.4216,99298.0
2019-05-06 15:00:00,41.68,41.69,41.67,41.68,127427.0,34.4298,34.4381,34.4216,34.4298,127427.0
2019-05-06 15:05:00,41.68,41.69,41.67,41.68,147712.0,34.4298,34.4381,34.4216,34.4298,147712.0
2019-05-06 15:10:00,41.69,41.69,41.66,41.66,55468.0,34.4381,34.4381,34.4133,34.4133,55468.0
2019-05-06 15:15:00,41.66,41.68,41.66,41.66,65762.0,34.4133,34.4298,34.4133,34.4133,65762.0
2019-05-06 15:20:00,41.66,41.69,41.66,41.68,78829.0,34.4133,34.4381,34.4133,34.4298,78829.0
2019-05-06 15:25:00,41.69,41.7,41.67,41.67,86015.0,34.4381,34.4464,34.4216,34.4216,86015.0
2019-05-06 15:30:00,41.67,41.7,41.66,41.7,95982.0,34.4216,34.4464,34.4133,34.4464,95982.0
2019-05-06 15:35:00,41.7,41.71,41.68,41.69,79333.0,34.4464,34.4546,34.4298,34.4381,79333.0
2019-05-06 15:40:00,41.7,41.7,41.67,41.68,74048.0,34.4464,34.4464,34.4216,34.4298,74048.0
2019-05-06 15:45:00,41.68,41.69,41.67,41.69,90118.0,34.4298,34.4381,34.4216,34.4381,90118.0
2019-05-06 15:50:00,41.69,41.71,41.68,41.68,133394.0,34.4381,34.4546,34.4298,34.4298,133394.0
2019-05-06 15:55:00,41.68,41.68,41.65,41.67,282645.0,34.4298,34.4298,34.4051,34.4216,282645.0
2019-05-07 09:30:00,41.3,41.31,41.28,41.3,263750.0,34.1159,34.1242,34.0994,34.1159,263750.0
2019-05-07 09:35:00,41.31,41.32,41.29,41.31,63818.0,34.1242,34.1325,34.1077,34.1242,63818.0
2019-05-07 09:40:00,41.32,41.32,41.25,41.26,113125.0,34.1325,34.1325,34.0746,34.0829,113125.0
2019-05-07 09:45:00,41.26,41.29,41.21,41.22,60821.0,34.0829,34.1077,34.0416,34.0499,60821.0
2019-05-07 09:50:00,41.22,41.22,41.19,41.21,125720.0,34.0499,34.0499,34.0251,34.0416,125720.0
2019-05-07 09:55:00,41.21,41.23,41.2,41.21,124662.0,34.0416,34.0581,34.0333,34.0416,124662.0
2019-05-07 10:00:00,41.2,41.21,41.14,41.16,240265.0,34.0333,34.0416,33.9838,34.0003,240265.0
2019-05-07 10:05:00,41.15,41.18,41.14,41.16,184173.0,33.992,34.0168,33.9838,34.0003,184173.0
2019-05-07 10:10:00,41.15,41.15,41.11,41.11,252500.0,33.992,33.992,33.959,33.959,252500.0
2019-05-07 10:15:00,41.11,41.13,41.07,41.12,205115.0,33.959,33.9755,33.926,33.9673,205115.0
2019-05-07 10:20:00,41.13,41.16,41.11,41.14,135274.0,33.9755,34.0003,33.959,33.9838,135274.0
2019-05-07 10:25:00,41.14,41.18,41.12,41.18,79429.0,33.9838,34.0168,33.9673,34.0168,79429.0
2019-05-07 10:30:00,41.18,41.19,41.11,41.12,212736.0,34.0168,34.0251,33.959,33.9673,212736.0
2019-05-07 10:35:00,41.12,41.15,41.08,41.09,125329.0,33.9673,33.992,33.9342,33.9425,125329.0
2019-05-07 10:40:00,41.08,41.09,41.05,41.05,111455.0,33.9342,33.9425,33.9094,33.9094,111455.0
2019-05-07 10:45:00,41.05,41.11,41.05,41.07,113375.0,33.9094,33.959,33.9094,33.926,113375.0
2019-05-07 10:50:00,41.07,41.08,41.05,41.07,146801.0,33.926,33.9342,33.9094,33.926,146801.0
2019-05-07 10:55:00,41.07,41.1,41.05,41.06,173932.0,33.926,33.9507,33.9094,33.9177,173932.0
2019-05-07 11:00:00,41.06,41.07,41.02,41.04,155909.0,33.9177,33.926,33.8847,33.9012,155909.0
2019-05-07 11:05:00,41.03,41.09,41.02,41.09,93770.0,33.8929,33.9425,33.8847,33.9425,93770.0
2019-05-07 11:10:00,41.09,41.09,41.06,41.08,158617.0,33.9425,33.9425,33.9177,33.9342,158617.0
2019-05-07 11:15:00,41.08,41.09,41.03,41.06,135382.0,33.9342,33.9425,33.8929,33.9177,135382.0
2019-05-07 11:20:00,41.05,41.06,41.02,41.03,207343.0,33.9094,33.9177,33.8847,33.8929,207343.0
2019-05-07 11:25:00,41.03,41.08,41.01,41.04,251251.0,33.8929,33.9342,33.8764,33.9012,251251.0
2019-05-07 11:30:00,41.06,41.09,41.05,41.06,167202.0,33.9177,33.9425,33.9094,33.9177,167202.0
2019-05-07 11:35:00,41.06,41.07,41.0,41.05,194253.0,33.9177,33.926,33.8681,33.9094,194253.0
2019-05-07 11:40:00,41.06,41.12,41.01,41.02,281685.0,33.9177,33.9673,33.8764,33.8847,281685.0
2019-05-07 11:45:00,41.01,41.05,41.01,41.02,212055.0,33.8764,33.9094,33.8764,33.8847,212055.0
2019-05-07 11:50:00,41.02,41.03,40.98,41.01,180056.0,33.8847,33.8929,33.8516,33.8764,180056.0
2019-05-07 11:55:00,41.01,41.02,40.97,40.99,130156.0,33.8764,33.8847,33.8433,33.8599,130156.0
2019-05-07 12:00:00,40.99,40.99,40.95,40.98,111270.0,33.8599,33.8599,33.8268,33.8516,111270.0
2019-05-07 12:05:00,40.98,41.02,40.98,40.98,97328.0,33.8516,33.8847,33.8516,33.8516,97328.0
2019-05-07 12:10:00,40.98,41.01,40.97,40.97,63346.0,33.8516,33.8764,33.8433,33.8433,63346.0
2019-05-07 12:15:00,40.98,41.0,40.97,40.99,116831.0,33.8516,33.8681,33.8433,33.8599,116831.0
2019-05-07 12:20:00,40.99,41.03,40.99,41.02,84762.0,33.8599,33.8929,33.8599,33.8847,84762.0
2019-05-07 12:25:00,41.02,41.05,41.02,41.04,100822.0,33.8847,33.9094,33.8847,33.9012,100822.0
2019-05-07 12:30:00,41.04,41.05,41.01,41.02,77444.0,33.9012,33.9094,33.8764,33.8847,77444.0
2019-05-07 12:35:00,41.02,41.04,41.01,41.02,167492.0,33.8847,33.9012,33.8764,33.8847,167492.0
2019-05-07 12:40:00,41.02,41.02,40.99,41.0,211419.0,33.8847,33.8847,33.8599,33.8681,211419.0
2019-05-07 12:45:00,41.01,41.03,40.99,41.01,77886.0,33.8764,33.8929,33.8599,33.8764,77886.0
2019-05-07 12:50:00,41.02,41.06,41.01,41.04,144854.0,33.8847,33.9177,33.8764,33.9012,144854.0
2019-05-07 12:55:00,41.03,41.04,41.0,41.0,31970.0,33.8929,33.9012,33.8681,33.8681,31970.0
2019-05-07 13:00:00,40.99,41.0,40.97,40.97,141895.0,33.8599,33.8681,33.8433,33.8433,141895.0
2019-05-07 13:05:00,40.97,40.98,40.93,40.95,61339.0,33.8433,33.8516,33.8103,33.8268,61339.0
2019-05-07 13:10:00,40.95,40.97,40.94,40.96,72792.0,33.8268,33.8433,33.8186,33.8351,72792.0
2019-05-07 13:15:00,40.95,40.96,40.94,40.94,54989.0,33.8268,33.8351,33.8186,33.8186,54989.0
2019-05-07 13:20:00,40.94,40.95,40.93,40.93,76259.0,33.8186,33.8268,33.8103,33.8103,76259.0
2019-05-07 13:25:00,40.93,40.93,40.9,40.91,105846.0,33.8103,33.8103,33.7855,33.7938,105846.0
2019-05-07 13:30:00,40.91,40.92,40.89,40.92,99883.0,33.7938,33.802,33.7773,33.802,99883.0
2019-05-07 13:35:00,40.92,40.93,40.9,40.91,83815.0,33.802,33.8103,33.7855,33.7938,83815.0
2019-05-07 13:40:00,40.91,40.93,40.89,40.89,103360.0,33.7938,33.8103,33.7773,33.7773,103360.0
2019-05-07 13:45:00,40.9,40.94,40.89,40.93,127916.0,33.7855,33.8186,33.7773,33.8103,127916.0
2019-05-07 13:50:00,40.93,40.95,40.92,40.94,67246.0,33.8103,33.8268,33.802,33.8186,67246.0
2019-05-07 13:55:00,40.94,40.95,40.91,40.92,79229.0,33.8186,33.8268,33.7938,33.802,79229.0
2019-05-07 14:00:00,40.92,40.93,40.88,40.89,114018.0,33.802,33.8103,33.769,33.7773,114018.0
2019-05-07 14:05:00,40.89,40.95,40.88,40.92,181014.0,33.7773,33.8268,33.769,33.802,181014.0
2019-05-07 14:10:00,40.92,40.93,40.88,40.89,122928.0,33.802,33.8103,33.769,33.7773,122928.0
2019-05-07 14:15:00,40.89,40.92,40.88,40.9,90091.0,33.7773,33.802,33.769,33.7855,90091.0
2019-05-07 14:20:00,40.91,40.93,40.88,40.89,130205.0,33.7938,33.8103,33.769,33.7773,130205.0
2019-05-07 14:25:00,40.89,40.9,40.86,40.87,86445.0,33.7773,33.7855,33.7525,33.7607,86445.0
2019-05-07 14:30:00,40.87,40.88,40.84,40.84,177910.0,33.7607,33.769,33.736,33.736,177910.0
2019-05-07 14:35:00,40.84,40.86,40.83,40.86,90426.0,33.736,33.7525,33.7277,33.7525,90426.0
2019-05-07 14:40:00,40.86,40.88,40.85,40.85,173709.0,33.7525,33.769,33.7442,33.7442,173709.0
2019-05-07 14:45:00,40.85,40.89,40.84,40.86,120623.0,33.7442,33.7773,33.736,33.7525,120623.0
2019-05-07 14:50:00,40.86,40.91,40.86,40.9,94854.0,33.7525,33.7938,33.7525,33.7855,94854.0
2019-05-07 14:55:00,40.91,40.91,40.89,40.89,138238.0,33.7938,33.7938,33.7773,33.7773,138238.0
2019-05-07 15:00:00,40.89,40.9,40.88,40.89,182435.0,33.7773,33.7855,33.769,33.7773,182435.0
2019-05-07 15:05:00,40.89,40.91,40.85,40.91,380527.0,33.7773,33.7938,33.7442,33.7938,380527.0
2019-05-07 15:10:00,40.9,40.94,40.9,40.91,81088.0,33.7855,33.8186,33.7855,33.7938,81088.0
2019-05-07 15:15:00,40.92,40.94,40.9,40.91,116925.0,33.802,33.8186,33.7855,33.7938,116925.0
2019-05-07 15:20:00,40.92,40.93,40.89,40.9,94056.0,33.802,33.8103,33.7773,33.7855,94056.0
2019-05-07 15:25:00,40.9,40.92,40.89,40.9,94106.0,33.7855,33.802,33.7773,33.7855,94106.0
2019-05-07 15:30:00,40.89,40.9,40.87,40.88,138171.0,33.7773,33.7855,33.7607,33.769,138171.0
2019-05-07 15:35:00,40.87,40.88,40.85,40.86,194813.0,33.7607,33.769,33.7442,33.7525,194813.0
2019-05-07 15:40:00,40.86,40.93,40.85,40.93,110289.0,33.7525,33.8103,33.7442,33.8103,110289.0
2019-05-07 15:45:00,40.93,40.94,40.91,40.93,156824.0,33.8103,33.8186,33.7938,33.8103,156824.0
2019-05-07 15:50:00,40.94,40.98,40.93,40.97,206264.0,33.8186,33.8516,33.8103,33.8433,206264.0
2019-05-07 15:55:00,40.98,41.0,40.95,40.97,380649.0,33.8516,33.8681,33.8268,33.8433,380649.0
2019-05-08 09:30:00,40.99,41.0,40.92,40.94,325969.0,33.8599,33.8681,33.802,33.8186,325969.0
2019-05-08 09:35:00,40.94,40.95,40.91,40.94,176170.0,33.8186,33.8268,33.7938,33.8186,176170.0
2019-05-08 09:40:00,40.94,41.01,40.93,40.98,191413.0,33.8186,33.8764,33.8103,33.8516,191413.0
2019-05-08 09:45:00,40.99,41.05,40.99,41.02,171254.0,33.8599,33.9094,33.8599,33.8847,171254.0
2019-05-08 09:50:00,41.03,41.03,40.99,41.0,140441.0,33.8929,33.8929,33.8599,33.8681,140441.0
2019-05-08 09:55:00,41.0,41.04,40.98,41.01,100012.0,33.8681,33.9012,33.8516,33.8764,100012.0
2019-05-08 10:00:00,41.02,41.03,40.98,40.99,164769.0,33.8847,33.8929,33.8516,33.8599,164769.0
2019-05-08 10:05:00,40.99,41.02,40.99,41.01,58761.0,33.8599,33.8847,33.8599,33.8764,58761.0
2019-05-08 10:10:00,41.01,41.02,40.97,41.01,97391.0,33.8764,33.8847,33.8433,33.8764,97391.0
2019-05-08 10:15:00,41.01,41.04,41.01,41.03,111143.0,33.8764,33.9012,33.8764,33.8929,111143.0
2019-05-08 10:20:00,41.02,41.04,40.98,41.01,115575.0,33.8847,33.9012,33.8516,33.8764,115575.0
2019-05-08 10:25:00,41.01,41.01,40.97,40.98,32405.0,33.8764,33.8764,33.8433,33.8516,32405.0
2019-05-08 10:30:00,40.99,41.01,40.96,40.97,138260.0,33.8599,33.8764,33.8351,33.8433,138260.0
2019-05-08 10:35:00,40.97,40.99,40.96,40.99,65879.0,33.8433,33.8599,33.8351,33.8599,65879.0
2019-05-08 10:40:00,41.0,41.03,40.98,41.02,82199.0,33.8681,33.8929,33.8516,33.8847,82199.0
2019-05-08 10:45:00,41.02,41.04,40.99,41.0,84512.0,33.8847,33.9012,33.8599,33.8681,84512.0
2019-05-08 10:50:00,41.0,41.02,40.99,41.01,34769.0,33.8681,33.8847,33.8599,33.8764,34769.0
2019-05-08 10:55:00,41.01,41.1,40.97,41.09,219329.0,33.8764,33.9507,33.8433,33.9425,219329.0
2019-05-08 11:00:00,41.09,41.13,41.06,41.12,337887.0,33.9425,33.9755,33.9177,33.9673,337887.0
2019-05-08 11:05:00,41.11,41.16,41.1,41.1,137082.0,33.959,34.0003,33.9507,33.9507,137082.0
2019-05-08 11:10:00,41.11,41.13,41.08,41.1,84148.0,33.959,33.9755,33.9342,33.9507,84148.0
2019-05-08 11:15:00,41.11,41.14,41.1,41.11,163633.0,33.959,33.9838,33.9507,33.959,163633.0
2019-05-08 11:20:00,41.11,41.14,41.09,41.11,161262.0,33.959,33.9838,33.9425,33.959,161262.0
2019-05-08 11:25:00,41.11,41.13,41.1,41.11,94432.0,33.959,33.9755,33.9507,33.959,94432.0
2019-05-08 11:30:00,41.11,41.13,41.04,41.09,195131.0,33.959,33.9755,33.9012,33.9425,195131.0
2019-05-08 11:35:00,41.09,41.1,41.04,41.04,74300.0,33.9425,33.9507,33.9012,33.9012,74300.0
2019-05-08 11:40:00,41.04,41.06,41.03,41.03,55028.0,33.9012,33.9177,33.8929,33.8929,55028.0
2019-05-08 11:45:00,41.04,41.08,41.03,41.08,77077.0,33.9012,33.9342,33.8929,33.9342,77077.0
2019-05-08 11:50:00,41.08,41.09,41.06,41.08,101220.0,33.9342,33.9425,33.9177,33.9342,101220.0
2019-05-08 11:55:00,41.07,41.11,41.07,41.07,127684.0,33.926,33.959,33.926,33.926,127684.0
2019-05-08 12:00:00,41.09,41.09,41.05,41.05,79888.0,33.9425,33.9425,33.9094,33.9094,79888.0
2019-05-08 12:05:00,41.05,41.07,41.03,41.03,46440.0,33.9094,33.926,33.8929,33.8929,46440.0
2019-05-08 12:10:00,41.03,41.05,41.0,41.01,61460.0,33.8929,33.9094,33.8681,33.8764,61460.0
2019-05-08 12:15:00,41.0,41.03,40.99,41.02,29529.0,33.8681,33.8929,33.8599,33.8847,29529.0
2019-05-08 12:20:00,41.02,41.04,41.01,41.02,74521.0,33.8847,33.9012,33.8764,33.8847,74521.0
2019-05-08 12:25:00,41.02,41.05,41.02,41.05,72686.0,33.8847,33.9094,33.8847,33.9094,72686.0
2019-05-08 12:30:00,41.04,41.07,41.03,41.06,96227.0,33.9012,33.926,33.8929,33.9177,96227.0
2019-05-08 12:35:00,41.06,41.08,41.05,41.06,64763.0,33.9177,33.9342,33.9094,33.9177,64763.0
2019-05-08 12:40:00,41.07,41.08,41.06,41.07,72883.0,33.926,33.9342,33.9177,33.926,72883.0
2019-05-08 12:45:00,41.08,41.1,41.07,41.08,52280.0,33.9342,33.9507,33.926,33.9342,52280.0
2019-05-08 12:50:00,41.08,41.1,41.07,41.09,23898.0,33.9342,33.9507,33.926,33.9425,23898.0
2019-05-08 12:55:00,41.1,41.11,41.09,41.1,114002.0,33.9507,33.959,33.9425,33.9507,114002.0
2019-05-08 13:00:00,41.11,41.11,41.08,41.09,43816.0,33.959,33.959,33.9342,33.9425,43816.0
2019-05-08 13:05:00,41.1,41.11,41.09,41.1,30802.0,33.9507,33.959,33.9425,33.9507,30802.0
2019-05-08 13:10:00,41.09,41.1,41.08,41.09,158953.0,33.9425,33.9507,33.9342,33.9425,158953.0
2019-05-08 13:15:00,41.09,41.1,41.07,41.08,34540.0,33.9425,33.9507,33.926,33.9342,34540.0
2019-05-08 13:20:00,41.07,41.1,41.07,41.09,65273.0,33.926,33.9507,33.926,33.9425,65273.0
2019-05-08 13:25:00,41.1,41.11,41.09,41.09,26091.0,33.9507,33.959,33.9425,33.9425,26091.0
2019-05-08 13:30:00,41.09,41.11,41.08,41.1,36776.0,33.9425,33.959,33.9342,33.9507,36776.0
2019-05-08 13:35:00,41.1,41.11,41.08,41.09,38854.0,33.9507,33.959,33.9342,33.9425,38854.0
2019-05-08 13:40:00,41.09,41.11,41.08,41.11,33861.0,33.9425,33.959,33.9342,33.959,33861.0
2019-05-08 13:45:00,41.11,41.11,41.08,41.09,64195.0,33.959,33.959,33.9342,33.9425,64195.0
2019-05-08 13:50:00,41.1,41.1,41.08,41.08,60160.0,33.9507,33.9507,33.9342,33.9342,60160.0
2019-05-08 13:55:00,41.08,41.1,41.08,41.09,41632.0,33.9342,33.9507,33.9342,33.9425,41632.0
2019-05-08 14:00:00,41.1,41.1,41.07,41.08,50577.0,33.9507,33.9507,33.926,33.9342,50577.0
2019-05-08 14:05:00,41.08,41.09,41.07,41.08,56925.0,33.9342,33.9425,33.926,33.9342,56925.0
2019-05-08 14:10:00,41.09,41.09,41.05,41.05,71018.0,33.9425,33.9425,33.9094,33.9094,71018.0
2019-05-08 14:15:00,41.06,41.08,41.06,41.06,120922.0,33.9177,33.9342,33.9177,33.9177,120922.0
2019-05-08 14:20:00,41.07,41.09,41.06,41.08,103734.0,33.926,33.9425,33.9177,33.9342,103734.0
2019-05-08 14:25:00,41.08,41.1,41.08,41.1,44230.0,33.9342,33.9507,33.9342,33.9507,44230.0
2019-05-08 14:30:00,41.09,41.11,41.09,41.1,23592.0,33.9425,33.959,33.9425,33.9507,23592.0
2019-05-08 14:35:00,41.11,41.11,41.09,41.1,69547.0,33.959,33.959,33.9425,33.9507,69547.0
2019-05-08 14:40:00,41.1,41.11,41.1,41.11,22988.0,33.9507,33.959,33.9507,33.959,22988.0
2019-05-08 14:45:00,41.1,41.12,41.09,41.11,66339.0,33.9507,33.9673,33.9425,33.959,66339.0
2019-05-08 14:50:00,41.1,41.11,41.08,41.09,131216.0,33.9507,33.959,33.9342,33.9425,131216.0
2019-05-08 14:55:00,41.09,41.1,41.08,41.09,65838.0,33.9425,33.9507,33.9342,33.9425,65838.0
2019-05-08 15:00:00,41.09,41.12,41.09,41.1,82587.0,33.9425,33.9673,33.9425,33.9507,82587.0
2019-05-08 15:05:00,41.11,41.12,41.1,41.11,66410.0,33.959,33.9673,33.9507,33.959,66410.0
2019-05-08 15:10:00,41.11,41.12,41.1,41.12,63786.0,33.959,33.9673,33.9507,33.9673,63786.0
2019-05-08 15:15:00,41.12,41.13,41.11,41.13,98388.0,33.9673,33.9755,33.959,33.9755,98388.0
2019-05-08 15:20:00,41.12,41.14,41.12,41.13,73013.0,33.9673,33.9838,33.9673,33.9755,73013.0
2019-05-08 15:25:00,41.12,41.13,41.12,41.13,66511.0,33.9673,33.9755,33.9673,33.9755,66511.0
2019-05-08 15:30:00,41.13,41.14,41.11,41.11,352791.0,33.9755,33.9838,33.959,33.959,352791.0
2019-05-08 15:35:00,41.12,41.13,41.11,41.12,127267.0,33.9673,33.9755,33.959,33.9673,127267.0
2019-05-08 15:40:00,41.12,41.12,41.1,41.11,107254.0,33.9673,33.9673,33.9507,33.959,107254.0
2019-05-08 15:45:00,41.11,41.11,41.06,41.07,104689.0,33.959,33.959,33.9177,33.926,104689.0
2019-05-08 15:50:00,41.07,41.07,41.03,41.04,87414.0,33.926,33.926,33.8929,33.9012,87414.0
2019-05-08 15:55:00,41.03,41.04,41.01,41.03,223277.0,33.8929,33.9012,33.8764,33.8929,223277.0
2019-05-09 09:30:00,40.53,40.56,40.48,40.54,300934.0,33.4799,33.5047,33.4386,33.4881,300934.0
2019-05-09 09:35:00,40.53,40.55,40.5,40.53,196851.0,33.4799,33.4964,33.4551,33.4799,196851.0
2019-05-09 09:40:00,40.53,40.54,40.5,40.51,123301.0,33.4799,33.4881,33.4551,33.4634,123301.0
2019-05-09 09:45:00,40.51,40.51,40.48,40.5,180489.0,33.4634,33.4634,33.4386,33.4551,180489.0
2019-05-09 09:50:00,40.49,40.51,40.46,40.48,260782.0,33.4468,33.4634,33.4221,33.4386,260782.0
2019-05-09 09:55:00,40.48,40.58,40.48,40.57,53092.0,33.4386,33.5212,33.4386,33.5129,53092.0
2019-05-09 10:00:00,40.56,40.56,40.52,40.52,122556.0,33.5047,33.5047,33.4716,33.4716,122556.0
2019-05-09 10:05:00,40.52,40.56,40.52,40.54,146057.0,33.4716,33.5047,33.4716,33.4881,146057.0
2019-05-09 10:10:00,40.54,40.56,40.51,40.52,139362.0,33.4881,33.5047,33.4634,33.4716,139362.0
2019-05-09 10:15:00,40.53,40.54,40.49,40.5,99586.0,33.4799,33.4881,33.4468,33.4551,99586.0
2019-05-09 10:20:00,40.5,40.51,40.47,40.49,120209.0,33.4551,33.4634,33.4303,33.4468,120209.0
2019-05-09 10:25:00,40.48,40.49,40.46,40.48,342463.0,33.4386,33.4468,33.4221,33.4386,342463.0
2019-05-09 10:30:00,40.47,40.49,40.45,40.47,290046.0,33.4303,33.4468,33.4138,33.4303,290046.0
2019-05-09 10:35:00,40.47,40.48,40.43,40.43,94339.0,33.4303,33.4386,33.3973,33.3973,94339.0
2019-05-09 10:40:00,40.43,40.48,40.41,40.46,128667.0,33.3973,33.4386,33.3808,33.4221,128667.0
2019-05-09 10:45:00,40.45,40.51,40.45,40.5,70899.0,33.4138,33.4634,33.4138,33.4551,70899.0
2019-05-09 10:50:00,40.5,40.52,40.45,40.45,86436.0,33.4551,33.4716,33.4138,33.4138,86436.0
2019-05-09 10:55:00,40.46,40.46,40.41,40.42,115973.0,33.4221,33.4221,33.3808,33.389,115973.0
2019-05-09 11:00:00,40.42,40.46,40.41,40.43,128488.0,33.389,33.4221,33.3808,33.3973,128488.0
2019-05-09 11:05:00,40.44,40.44,40.4,40.43,98877.0,33.4055,33.4055,33.3725,33.3973,98877.0
2019-05-09 11:10:00,40.43,40.48,40.42,40.47,150827.0,33.3973,33.4386,33.389,33.4303,150827.0
2019-05-09 11:15:00,40.47,40.48,40.43,40.43,76689.0,33.4303,33.4386,33.3973,33.3973,76689.0
2019-05-09 11:20:00,40.43,40.44,40.4,40.4,120172.0,33.3973,33.4055,33.3725,33.3725,120172.0
2019-05-09 11:25:00,40.41,40.42,40.38,40.39,142975.0,33.3808,33.389,33.356,33.3642,142975.0
2019-05-09 11:30:00,40.39,40.45,40.39,40.44,142809.0,33.3642,33.4138,33.3642,33.4055,142809.0
2019-05-09 11:35:00,40.44,40.46,40.43,40.44,98407.0,33.4055,33.4221,33.3973,33.4055,98407.0
2019-05-09 11:40:00,40.44,40.47,40.41,40.46,68630.0,33.4055,33.4303,33.3808,33.4221,68630.0
2019-05-09 11:45:00,40.47,40.48,40.45,40.47,74338.0,33.4303,33.4386,33.4138,33.4303,74338.0
2019-05-09 11:50:00,40.47,40.53,40.45,40.51,99429.0,33.4303,33.4799,33.4138,33.4634,99429.0
2019-05-09 11:55:00,40.51,40.52,40.49,40.5,161580.0,33.4634,33.4716,33.4468,33.4551,161580.0
2019-05-09 12:00:00,40.51,40.51,40.48,40.49,214957.0,33.4634,33.4634,33.4386,33.4468,214957.0
2019-05-09 12:05:00,40.49,40.52,40.48,40.52,149312.0,33.4468,33.4716,33.4386,33.4716,149312.0
2019-05-09 12:10:00,40.52,40.53,40.5,40.52,75425.0,33.4716,33.4799,33.4551,33.4716,75425.0
2019-05-09 12:15:00,40.51,40.54,40.49,40.52,63614.0,33.4634,33.4881,33.4468,33.4716,63614.0
2019-05-09 12:20:00,40.52,40.54,40.51,40.52,46447.0,33.4716,33.4881,33.4634,33.4716,46447.0
2019-05-09 12:25:00,40.51,40.6,40.51,40.57,303380.0,33.4634,33.5377,33.4634,33.5129,303380.0
2019-05-09 12:30:00,40.57,40.64,40.57,40.63,188407.0,33.5129,33.5708,33.5129,33.5625,188407.0
2019-05-09 12:35:00,40.63,40.7,40.63,40.69,131087.0,33.5625,33.6203,33.5625,33.6121,131087.0
2019-05-09 12:40:00,40.69,40.75,40.66,40.66,144029.0,33.6121,33.6616,33.5873,33.5873,144029.0
2019-05-09 12:45:00,40.66,40.69,40.63,40.68,138554.0,33.5873,33.6121,33.5625,33.6038,138554.0
2019-05-09 12:50:00,40.67,40.72,40.66,40.71,59125.0,33.5955,33.6368,33.5873,33.6286,59125.0
2019-05-09 12:55:00,40.7,40.72,40.68,40.69,66374.0,33.6203,33.6368,33.6038,33.6121,66374.0
2019-05-09 13:00:00,40.68,40.73,40.68,40.72,155649.0,33.6038,33.6451,33.6038,33.6368,155649.0
2019-05-09 13:05:00,40.72,40.72,40.68,40.69,41496.0,33.6368,33.6368,33.6038,33.6121,41496.0
2019-05-09 13:10:00,40.69,40.72,40.68,40.72,81246.0,33.6121,33.6368,33.6038,33.6368,81246.0
2019-05-09 13:15:00,40.72,40.73,40.68,40.7,108776.0,33.6368,33.6451,33.6038,33.6203,108776.0
2019-05-09 13:20:00,40.69,40.71,40.68,40.71,68376.0,33.6121,33.6286,33.6038,33.6286,68376.0
2019-05-09 13:25:00,40.7,40.73,40.7,40.7,49177.0,33.6203,33.6451,33.6203,33.6203,49177.0
2019-05-09 13:30:00,40.71,40.72,40.69,40.71,50012.0,33.6286,33.6368,33.6121,33.6286,50012.0
2019-05-09 13:35:00,40.71,40.75,40.7,40.74,93220.0,33.6286,33.6616,33.6203,33.6534,93220.0
2019-05-09 13:40:00,40.75,40.75,40.73,40.74,34312.0,33.6616,33.6616,33.6451,33.6534,34312.0
2019-05-09 13:45:00,40.74,40.81,40.74,40.81,84148.0,33.6534,33.7112,33.6534,33.7112,84148.0
2019-05-09 13:50:00,40.81,40.81,40.76,40.77,115231.0,33.7112,33.7112,33.6699,33.6781,115231.0
2019-05-09 13:55:00,40.76,40.78,40.75,40.76,58811.0,33.6699,33.6864,33.6616,33.6699,58811.0
2019-05-09 14:00:00,40.77,40.8,40.74,40.74,135906.0,33.6781,33.7029,33.6534,33.6534,135906.0
2019-05-09 14:05:00,40.75,40.77,40.73,40.76,83146.0,33.6616,33.6781,33.6451,33.6699,83146.0
2019-05-09 14:10:00,40.76,40.77,40.74,40.76,43283.0,33.6699,33.6781,33.6534,33.6699,43283.0
2019-05-09 14:15:00,40.77,40.8,40.76,40.79,62778.0,33.6781,33.7029,33.6699,33.6947,62778.0
2019-05-09 14:20:00,40.79,40.81,40.78,40.78,33289.0,33.6947,33.7112,33.6864,33.6864,33289.0
2019-05-09 14:25:00,40.79,40.79,40.76,40.79,28712.0,33.6947,33.6947,33.6699,33.6947,28712.0
2019-05-09 14:30:00,40.79,40.8,40.77,40.78,55738.0,33.6947,33.7029,33.6781,33.6864,55738.0
2019-05-09 14:35:00,40.77,40.8,40.77,40.78,78616.0,33.6781,33.7029,33.6781,33.6864,78616.0
2019-05-09 14:40:00,40.78,40.81,40.78,40.8,54935.0,33.6864,33.7112,33.6864,33.7029,54935.0
2019-05-09 14:45:00,40.79,40.8,40.76,40.77,45136.0,33.6947,33.7029,33.6699,33.6781,45136.0
2019-05-09 14:50:00,40.77,40.79,40.76,40.78,35904.0,33.6781,33.6947,33.6699,33.6864,35904.0
2019-05-09 14:55:00,40.77,40.78,40.72,40.72,50199.0,33.6781,33.6864,33.6368,33.6368,50199.0
2019-05-09 15:00:00,40.73,40.73,40.68,40.7,72223.0,33.6451,33.6451,33.6038,33.6203,72223.0
2019-05-09 15:05:00,40.71,40.72,40.67,40.68,64466.0,33.6286,33.6368,33.5955,33.6038,64466.0
2019-05-09 15:10:00,40.68,40.71,40.67,40.71,46899.0,33.6038,33.6286,33.5955,33.6286,46899.0
2019-05-09 15:15:00,40.71,40.73,40.7,40.73,61989.0,33.6286,33.6451,33.6203,33.6451,61989.0
2019-05-09 15:20:00,40.72,40.73,40.7,40.72,91386.0,33.6368,33.6451,33.6203,33.6368,91386.0
2019-05-09 15:25:00,40.72,40.77,40.71,40.76,65865.0,33.6368,33.6781,33.6286,33.6699,65865.0
2019-05-09 15:30:00,40.76,40.81,40.75,40.8,127128.0,33.6699,33.7112,33.6616,33.7029,127128.0
2019-05-09 15:35:00,40.8,40.8,40.77,40.8,139943.0,33.7029,33.7029,33.6781,33.7029,139943.0
2019-05-09 15:40:00,40.79,40.8,40.74,40.76,446884.0,33.6947,33.7029,33.6534,33.6699,446884.0
2019-05-09 15:45:00,40.75,40.78,40.72,40.72,168201.0,33.6616,33.6864,33.6368,33.6368,168201.0
2019-05-09 15:50:00,40.72,40.75,40.72,40.75,82686.0,33.6368,33.6616,33.6368,33.6616,82686.0
2019-05-09 15:55:00,40.74,40.76,40.74,40.75,280199.0,33.6534,33.6699,33.6534,33.6616,280199.0
2019-05-10 09:30:00,40.77,40.79,40.76,40.77,236254.0,33.6781,33.6947,33.6699,33.6781,236254.0
2019-05-10 09:35:00,40.76,40.8,40.75,40.8,434091.0,33.6699,33.7029,33.6616,33.7029,434091.0
2019-05-10 09:40:00,40.8,40.82,40.79,40.79,35543.0,33.7029,33.7194,33.6947,33.6947,35543.0
2019-05-10 09:45:00,40.8,40.82,40.79,40.8,30346.0,33.7029,33.7194,33.6947,33.7029,30346.0
2019-05-10 09:50:00,40.8,40.8,40.76,40.77,135856.0,33.7029,33.7029,33.6699,33.6781,135856.0
2019-05-10 09:55:00,40.77,40.79,40.76,40.76,56844.0,33.6781,33.6947,33.6699,33.6699,56844.0
2019-05-10 10:00:00,40.76,40.76,40.7,40.71,167425.0,33.6699,33.6699,33.6203,33.6286,167425.0
2019-05-10 10:05:00,40.71,40.72,40.69,40.71,190349.0,33.6286,33.6368,33.6121,33.6286,190349.0
2019-05-10 10:10:00,40.7,40.71,40.66,40.67,273568.0,33.6203,33.6286,33.5873,33.5955,273568.0
2019-05-10 10:15:00,40.66,40.66,40.62,40.66,285410.0,33.5873,33.5873,33.5542,33.5873,285410.0
2019-05-10 10:20:00,40.65,40.66,40.62,40.63,48713.0,33.579,33.5873,33.5542,33.5625,48713.0
2019-05-10 10:25:00,40.62,40.67,40.62,40.62,148320.0,33.5542,33.5955,33.5542,33.5542,148320.0
2019-05-10 10:30:00,40.63,40.64,40.61,40.63,92713.0,33.5625,33.5708,33.546,33.5625,92713.0
2019-05-10 10:35:00,40.63,40.63,40.58,40.59,109460.0,33.5625,33.5625,33.5212,33.5294,109460.0
2019-05-10 10:40:00,40.6,40.6,40.53,40.56,221070.0,33.5377,33.5377,33.4799,33.5047,221070.0
2019-05-10 10:45:00,40.56,40.58,40.54,40.55,70275.0,33.5047,33.5212,33.4881,33.4964,70275.0
2019-05-10 10:50:00,40.55,40.6,40.55,40.57,118786.0,33.4964,33.5377,33.4964,33.5129,118786.0
2019-05-10 10:55:00,40.56,40.58,40.53,40.53,71859.0,33.5047,33.5212,33.4799,33.4799,71859.0
2019-05-10 11:00:00,40.54,40.55,40.49,40.54,139588.0,33.4881,33.4964,33.4468,33.4881,139588.0
2019-05-10 11:05:00,40.55,40.58,40.53,40.54,116860.0,33.4964,33.5212,33.4799,33.4881,116860.0
2019-05-10 11:10:00,40.54,40.58,40.54,40.57,121683.0,33.4881,33.5212,33.4881,33.5129,121683.0
2019-05-10 11:15:00,40.56,40.6,40.55,40.6,149971.0,33.5047,33.5377,33.4964,33.5377,149971.0
2019-05-10 11:20:00,40.6,40.64,40.6,40.63,120772.0,33.5377,33.5708,33.5377,33.5625,120772.0
2019-05-10 11:25:00,40.63,40.66,40.61,40.61,124887.0,33.5625,33.5873,33.546,33.546,124887.0
2019-05-10 11:30:00,40.61,40.61,40.55,40.57,103974.0,33.546,33.546,33.4964,33.5129,103974.0
2019-05-10 11:35:00,40.57,40.65,40.56,40.63,99481.0,33.5129,33.579,33.5047,33.5625,99481.0
2019-05-10 11:40:00,40.63,40.63,40.56,40.59,83666.0,33.5625,33.5625,33.5047,33.5294,83666.0
2019-05-10 11:45:00,40.6,40.61,40.57,40.57,249181.0,33.5377,33.546,33.5129,33.5129,249181.0
2019-05-10 11:50:00,40.57,40.64,40.56,40.64,165555.0,33.5129,33.5708,33.5047,33.5708,165555.0
2019-05-10 11:55:00,40.63,40.66,40.58,40.61,367513.0,33.5625,33.5873,33.5212,33.546,367513.0
2019-05-10 12:00:00,40.62,40.66,40.62,40.65,98955.0,33.5542,33.5873,33.5542,33.579,98955.0
2019-05-10 12:05:00,40.65,40.66,40.62,40.63,54730.0,33.579,33.5873,33.5542,33.5625,54730.0
2019-05-10 12:10:00,40.63,40.69,40.63,40.68,103337.0,33.5625,33.6121,33.5625,33.6038,103337.0
2019-05-10 12:15:00,40.67,40.74,40.67,40.72,77429.0,33.5955,33.6534,33.5955,33.6368,77429.0
2019-05-10 12:20:00,40.72,40.73,40.7,40.72,62672.0,33.6368,33.6451,33.6203,33.6368,62672.0
2019-05-10 12:25:00,40.72,40.76,40.71,40.75,108755.0,33.6368,33.6699,33.6286,33.6616,108755.0
2019-05-10 12:30:00,40.74,40.81,40.74,40.79,96135.0,33.6534,33.7112,33.6534,33.6947,96135.0
2019-05-10 12:35:00,40.8,40.8,40.78,40.79,66451.0,33.7029,33.7029,33.6864,33.6947,66451.0
2019-05-10 12:40:00,40.79,40.8,40.76,40.8,68093.0,33.6947,33.7029,33.6699,33.7029,68093.0
2019-05-10 12:45:00,40.8,40.8,40.75,40.76,42006.0,33.7029,33.7029,33.6616,33.6699,42006.0
2019-05-10 12:50:00,40.77,40.82,40.76,40.81,96675.0,33.6781,33.7194,33.6699,33.7112,96675.0
2019-05-10 12:55:00,40.8,40.83,40.8,40.81,46180.0,33.7029,33.7277,33.7029,33.7112,46180.0
2019-05-10 13:00:00,40.8,40.85,40.79,40.84,85495.0,33.7029,33.7442,33.6947,33.736,85495.0
2019-05-10 13:05:00,40.84,40.85,40.8,40.82,61544.0,33.736,33.7442,33.7029,33.7194,61544.0
2019-05-10 13:10:00,40.82,40.83,40.8,40.83,124331.0,33.7194,33.7277,33.7029,33.7277,124331.0
2019-05-10 13:15:00,40.83,40.87,40.81,40.86,107801.0,33.7277,33.7607,33.7112,33.7525,107801.0
2019-05-10 13:20:00,40.86,40.89,40.85,40.86,108412.0,33.7525,33.7773,33.7442,33.7525,108412.0
2019-05-10 13:25:00,40.86,40.88,40.85,40.86,56685.0,33.7525,33.769,33.7442,33.7525,56685.0
2019-05-10 13:30:00,40.87,40.89,40.86,40.88,77881.0,33.7607,33.7773,33.7525,33.769,77881.0
2019-05-10 13:35:00,40.89,40.9,40.87,40.88,30608.0,33.7773,33.7855,33.7607,33.769,30608.0
2019-05-10 13:40:00,40.88,40.9,40.86,40.87,86274.0,33.769,33.7855,33.7525,33.7607,86274.0
2019-05-10 13:45:00,40.87,40.94,40.87,40.92,189101.0,33.7607,33.8186,33.7607,33.802,189101.0
2019-05-10 13:50:00,40.93,40.93,40.91,40.91,80236.0,33.8103,33.8103,33.7938,33.7938,80236.0
2019-05-10 13:55:00,40.91,40.92,40.89,40.9,91117.0,33.7938,33.802,33.7773,33.7855,91117.0
2019-05-10 14:00:00,40.91,40.94,40.9,40.93,108326.0,33.7938,33.8186,33.7855,33.8103,108326.0
2019-05-10 14:05:00,40.94,40.95,40.93,40.95,53538.0,33.8186,33.8268,33.8103,33.8268,53538.0
2019-05-10 14:10:00,40.94,40.95,40.89,40.9,65049.0,33.8186,33.8268,33.7773,33.7855,65049.0
2019-05-10 14:15:00,40.9,40.9,40.86,40.86,68043.0,33.7855,33.7855,33.7525,33.7525,68043.0
2019-05-10 14:20:00,40.87,40.89,40.86,40.87,164738.0,33.7607,33.7773,33.7525,33.7607,164738.0
2019-05-10 14:25:00,40.87,40.89,40.85,40.89,80373.0,33.7607,33.7773,33.7442,33.7773,80373.0
2019-05-10 14:30:00,40.88,40.89,40.87,40.88,62418.0,33.769,33.7773,33.7607,33.769,62418.0
2019-05-10 14:35:00,40.88,40.9,40.86,40.89,33013.0,33.769,33.7855,33.7525,33.7773,33013.0
2019-05-10 14:40:00,40.89,40.9,40.88,40.88,36176.0,33.7773,33.7855,33.769,33.769,36176.0
2019-05-10 14:45:00,40.88,40.91,40.88,40.91,37807.0,33.769,33.7938,33.769,33.7938,37807.0
2019-05-10 14:50:00,40.91,40.96,40.9,40.94,169545.0,33.7938,33.8351,33.7855,33.8186,169545.0
2019-05-10 14:55:00,40.94,40.95,40.92,40.94,114232.0,33.8186,33.8268,33.802,33.8186,114232.0
2019-05-10 15:00:00,40.94,40.97,40.93,40.97,116191.0,33.8186,33.8433,33.8103,33.8433,116191.0
2019-05-10 15:05:00,40.97,40.97,40.95,40.96,216129.0,33.8433,33.8433,33.8268,33.8351,216129.0
2019-05-10 15:10:00,40.96,40.98,40.94,40.98,220400.0,33.8351,33.8516,33.8186,33.8516,220400.0
2019-05-10 15:15:00,40.98,41.03,40.96,41.02,140763.0,33.8516,33.8929,33.8351,33.8847,140763.0
2019-05-10 15:20:00,41.01,41.05,41.0,41.04,96061.0,33.8764,33.9094,33.8681,33.9012,96061.0
2019-05-10 15:25:00,41.03,41.06,41.02,41.04,129970.0,33.8929,33.9177,33.8847,33.9012,129970.0
2019-05-10 15:30:00,41.04,41.04,40.98,40.99,264678.0,33.9012,33.9012,33.8516,33.8599,264678.0
2019-05-10 15:35:00,40.99,41.0,40.96,40.97,196208.0,33.8599,33.8681,33.8351,33.8433,196208.0
2019-05-10 15:40:00,40.98,40.98,40.93,40.96,162301.0,33.8516,33.8516,33.8103,33.8351,162301.0
2019-05-10 15:45:00,40.95,40.97,40.93,40.94,164062.0,33.8268,33.8433,33.8103,33.8186,164062.0
2019-05-10 15:50:00,40.94,40.96,40.93,40.96,177407.0,33.8186,33.8351,33.8103,33.8351,177407.0
2019-05-10 15:55:00,40.96,41.02,40.94,41.01,472043.0,33.8351,33.8847,33.8186,33.8764,472043.0
2019-05-13 09:30:00,40.28,40.3,40.21,40.29,208659.0,33.2734,33.2899,33.2155,33.2816,208659.0
2019-05-13 09:35:00,40.29,40.31,40.26,40.3,272803.0,33.2816,33.2982,33.2569,33.2899,272803.0
2019-05-13 09:40:00,40.3,40.33,40.28,40.3,99667.0,33.2899,33.3147,33.2734,33.2899,99667.0
2019-05-13 09:45:00,40.29,40.31,40.27,40.28,66448.0,33.2816,33.2982,33.2651,33.2734,66448.0
2019-05-13 09:50:00,40.27,40.27,40.19,40.21,168197.0,33.2651,33.2651,33.199,33.2155,168197.0
2019-05-13 09:55:00,40.2,40.23,40.19,40.23,140111.0,33.2073,33.2321,33.199,33.2321,140111.0
2019-05-13 10:00:00,40.24,40.24,40.16,40.17,205909.0,33.2403,33.2403,33.1742,33.1825,205909.0
2019-05-13 10:05:00,40.16,40.18,40.14,40.16,199238.0,33.1742,33.1908,33.1577,33.1742,199238.0
2019-05-13 10:10:00,40.16,40.17,40.14,40.17,146125.0,33.1742,33.1825,33.1577,33.1825,146125.0
2019-05-13 10:15:00,40.17,40.21,40.14,40.19,150511.0,33.1825,33.2155,33.1577,33.199,150511.0
2019-05-13 10:20:00,40.18,40.2,40.16,40.2,162660.0,33.1908,33.2073,33.1742,33.2073,162660.0
2019-05-13 10:25:00,40.19,40.2,40.15,40.18,154709.0,33.199,33.2073,33.166,33.1908,154709.0
2019-05-13 10:30:00,40.17,40.21,40.14,40.19,291983.0,33.1825,33.2155,33.1577,33.199,291983.0
2019-05-13 10:35:00,40.19,40.22,40.18,40.21,173877.0,33.199,33.2238,33.1908,33.2155,173877.0
2019-05-13 10:40:00,40.21,40.26,40.2,40.25,123416.0,33.2155,33.2569,33.2073,33.2486,123416.0
2019-05-13 10:45:00,40.25,40.27,40.19,40.2,156024.0,33.2486,33.2651,33.199,33.2073,156024.0
2019-05-13 10:50:00,40.2,40.22,40.18,40.19,152519.0,33.2073,33.2238,33.1908,33.199,152519.0
2019-05-13 10:55:00,40.19,40.21,40.17,40.21,145434.0,33.199,33.2155,33.1825,33.2155,145434.0
2019-05-13 11:00:00,40.21,40.23,40.15,40.15,146700.0,33.2155,33.2321,33.166,33.166,146700.0
2019-05-13 11:05:00,40.16,40.21,40.15,40.17,98113.0,33.1742,33.2155,33.166,33.1825,98113.0
2019-05-13 11:10:00,40.17,40.2,40.16,40.19,84964.0,33.1825,33.2073,33.1742,33.199,84964.0
2019-05-13 11:15:00,40.18,40.18,40.11,40.12,116704.0,33.1908,33.1908,33.1329,33.1412,116704.0
2019-05-13 11:20:00,40.12,40.18,40.11,40.15,111301.0,33.1412,33.1908,33.1329,33.166,111301.0
2019-05-13 11:25:00,40.15,40.16,40.1,40.12,158632.0,33.166,33.1742,33.1247,33.1412,158632.0
2019-05-13 11:30:00,40.12,40.15,40.08,40.12,95128.0,33.1412,33.166,33.1082,33.1412,95128.0
2019-05-13 11:35:00,40.11,40.11,40.08,40.09,99360.0,33.1329,33.1329,33.1082,33.1164,99360.0
2019-05-13 11:40:00,40.09,40.11,40.07,40.07,53695.0,33.1164,33.1329,33.0999,33.0999,53695.0
2019-05-13 11:45:00,40.08,40.1,40.07,40.09,100009.0,33.1082,33.1247,33.0999,33.1164,100009.0
2019-05-13 11:50:00,40.08,40.09,40.06,40.07,101147.0,33.1082,33.1164,33.0916,33.0999,101147.0
2019-05-13 11:55:00,40.07,40.13,40.07,40.13,137874.0,33.0999,33.1495,33.0999,33.1495,137874.0
2019-05-13 12:00:00,40.12,40.13,40.08,40.09,163943.0,33.1412,33.1495,33.1082,33.1164,163943.0
2019-05-13 12:05:00,40.09,40.12,40.05,40.07,69649.0,33.1164,33.1412,33.0834,33.0999,69649.0
2019-05-13 12:10:00,40.06,40.09,40.06,40.07,91197.0,33.0916,33.1164,33.0916,33.0999,91197.0
2019-05-13 12:15:00,40.07,40.09,40.04,40.09,129767.0,33.0999,33.1164,33.0751,33.1164,129767.0
2019-05-13 12:20:00,40.08,40.09,40.06,40.07,117858.0,33.1082,33.1164,33.0916,33.0999,117858.0
2019-05-13 12:25:00,40.07,40.07,40.03,40.05,80969.0,33.0999,33.0999,33.0669,33.0834,80969.0
2019-05-13 12:30:00,40.05,40.05,40.02,40.03,69889.0,33.0834,33.0834,33.0586,33.0669,69889.0
2019-05-13 12:35:00,40.03,40.08,40.03,40.06,80197.0,33.0669,33.1082,33.0669,33.0916,80197.0
2019-05-13 12:40:00,40.07,40.07,40.05,40.05,81440.0,33.0999,33.0999,33.0834,33.0834,81440.0
2019-05-13 12:45:00,40.05,40.09,40.04,40.08,151284.0,33.0834,33.1164,33.0751,33.1082,151284.0
2019-05-13 12:50:00,40.08,40.08,40.04,40.05,56633.0,33.1082,33.1082,33.0751,33.0834,56633.0
2019-05-13 12:55:00,40.04,40.04,40.01,40.02,116460.0,33.0751,33.0751,33.0503,33.0586,116460.0
2019-05-13 13:00:00,40.02,40.03,40.0,40.02,108468.0,33.0586,33.0669,33.0421,33.0586,108468.0
2019-05-13 13:05:00,40.01,40.04,40.01,40.02,79211.0,33.0503,33.0751,33.0503,33.0586,79211.0
2019-05-13 13:10:00,40.02,40.04,40.01,40.03,114145.0,33.0586,33.0751,33.0503,33.0669,114145.0
2019-05-13 13:15:00,40.04,40.06,40.02,40.03,77228.0,33.0751,33.0916,33.0586,33.0669,77228.0
2019-05-13 13:20:00,40.02,40.04,40.02,40.04,69862.0,33.0586,33.0751,33.0586,33.0751,69862.0
2019-05-13 13:25:00,40.04,40.07,40.04,40.05,88877.0,33.0751,33.0999,33.0751,33.0834,88877.0
2019-05-13 13:30:00,40.05,40.07,40.05,40.06,56128.0,33.0834,33.0999,33.0834,33.0916,56128.0
2019-05-13 13:35:00,40.06,40.13,40.06,40.11,37462.0,33.0916,33.1495,33.0916,33.1329,37462.0
2019-05-13 13:40:00,40.11,40.13,40.09,40.09,20747.0,33.1329,33.1495,33.1164,33.1164,20747.0
2019-05-13 13:45:00,40.09,40.12,40.07,40.11,144496.0,33.1164,33.1412,33.0999,33.1329,144496.0
2019-05-13 13:50:00,40.11,40.12,40.09,40.11,39107.0,33.1329,33.1412,33.1164,33.1329,39107.0
2019-05-13 13:55:00,40.12,40.15,40.11,40.14,40121.0,33.1412,33.166,33.1329,33.1577,40121.0
2019-05-13 14:00:00,40.13,40.15,40.12,40.14,81194.0,33.1495,33.166,33.1412,33.1577,81194.0
2019-05-13 14:05:00,40.15,40.18,40.14,40.16,61127.0,33.166,33.1908,33.1577,33.1742,61127.0
2019-05-13 14:10:00,40.16,40.16,40.1,40.11,83078.0,33.1742,33.1742,33.1247,33.1329,83078.0
2019-05-13 14:15:00,40.1,40.12,40.09,40.09,186750.0,33.1247,33.1412,33.1164,33.1164,186750.0
2019-05-13 14:20:00,40.1,40.15,40.09,40.15,127183.0,33.1247,33.166,33.1164,33.166,127183.0
2019-05-13 14:25:00,40.15,40.23,40.14,40.19,437345.0,33.166,33.2321,33.1577,33.199,437345.0
2019-05-13 14:30:00,40.19,40.2,40.16,40.17,64323.0,33.199,33.2073,33.1742,33.1825,64323.0
2019-05-13 14:35:00,40.18,40.19,40.16,40.18,45072.0,33.1908,33.199,33.1742,33.1908,45072.0
2019-05-13 14:40:00,40.17,40.2,40.12,40.15,62923.0,33.1825,33.2073,33.1412,33.166,62923.0
2019-05-13 14:45:00,40.14,40.19,40.14,40.19,56857.0,33.1577,33.199,33.1577,33.199,56857.0
2019-05-13 14:50:00,40.18,40.23,40.18,40.21,60238.0,33.1908,33.2321,33.1908,33.2155,60238.0
2019-05-13 14:55:00,40.21,40.23,40.18,40.19,54268.0,33.2155,33.2321,33.1908,33.199,54268.0
2019-05-13 15:00:00,40.19,40.23,40.16,40.17,75269.0,33.199,33.2321,33.1742,33.1825,75269.0
2019-05-13 15:05:00,40.18,40.22,40.17,40.19,77809.0,33.1908,33.2238,33.1825,33.199,77809.0
2019-05-13 15:10:00,40.19,40.21,40.16,40.17,56303.0,33.199,33.2155,33.1742,33.1825,56303.0
2019-05-13 15:15:00,40.17,40.19,40.14,40.14,72144.0,33.1825,33.199,33.1577,33.1577,72144.0
2019-05-13 15:20:00,40.15,40.16,40.13,40.13,203456.0,33.166,33.1742,33.1495,33.1495,203456.0
2019-05-13 15:25:00,40.13,40.15,40.11,40.12,84019.0,33.1495,33.166,33.1329,33.1412,84019.0
2019-05-13 15:30:00,40.12,40.13,40.08,40.1,146055.0,33.1412,33.1495,33.1082,33.1247,146055.0
2019-05-13 15:35:00,40.11,40.11,40.05,40.08,203153.0,33.1329,33.1329,33.0834,33.1082,203153.0
2019-05-13 15:40:00,40.08,40.1,40.07,40.08,86835.0,33.1082,33.1247,33.0999,33.1082,86835.0
2019-05-13 15:45:00,40.09,40.14,40.08,40.12,83095.0,33.1164,33.1577,33.1082,33.1412,83095.0
2019-05-13 15:50:00,40.11,40.12,40.08,40.11,214407.0,33.1329,33.1412,33.1082,33.1329,214407.0
2019-05-13 15:55:00,40.11,40.12,40.08,40.08,340308.0,33.1329,33.1412,33.1082,33.1082,340308.0
2019-05-14 09:30:00,40.36,40.4,40.36,40.39,105684.0,33.3395,33.3725,33.3395,33.3642,105684.0
2019-05-14 09:35:00,40.39,40.42,40.38,40.41,205998.0,33.3642,33.389,33.356,33.3808,205998.0
2019-05-14 09:40:00,40.4,40.43,40.4,40.42,100030.0,33.3725,33.3973,33.3725,33.389,100030.0
2019-05-14 09:45:00,40.43,40.44,40.35,40.36,150211.0,33.3973,33.4055,33.3312,33.3395,150211.0
2019-05-14 09:50:00,40.36,40.38,40.33,40.36,74188.0,33.3395,33.356,33.3147,33.3395,74188.0
2019-05-14 09:55:00,40.36,40.39,40.35,40.36,40513.0,33.3395,33.3642,33.3312,33.3395,40513.0
2019-05-14 10:00:00,40.36,40.41,40.36,40.39,157811.0,33.3395,33.3808,33.3395,33.3642,157811.0
2019-05-14 10:05:00,40.39,40.4,40.37,40.39,111721.0,33.3642,33.3725,33.3477,33.3642,111721.0
2019-05-14 10:10:00,40.39,40.39,40.36,40.39,118628.0,33.3642,33.3642,33.3395,33.3642,118628.0
2019-05-14 10:15:00,40.38,40.43,40.38,40.42,228927.0,33.356,33.3973,33.356,33.389,228927.0
2019-05-14 10:20:00,40.43,40.44,40.42,40.43,114515.0,33.3973,33.4055,33.389,33.3973,114515.0
2019-05-14 10:25:00,40.44,40.46,40.42,40.44,93497.0,33.4055,33.4221,33.389,33.4055,93497.0
2019-05-14 10:30:00,40.44,40.46,40.43,40.43,231631.0,33.4055,33.4221,33.3973,33.3973,231631.0
2019-05-14 10:35:00,40.43,40.45,40.42,40.43,112002.0,33.3973,33.4138,33.389,33.3973,112002.0
2019-05-14 10:40:00,40.43,40.46,40.42,40.43,60446.0,33.3973,33.4221,33.389,33.3973,60446.0
2019-05-14 10:45:00,40.44,40.45,40.42,40.43,100110.0,33.4055,33.4138,33.389,33.3973,100110.0
2019-05-14 10:50:00,40.43,40.44,40.38,40.39,137123.0,33.3973,33.4055,33.356,33.3642,137123.0
2019-05-14 10:55:00,40.4,40.43,40.39,40.41,116656.0,33.3725,33.3973,33.3642,33.3808,116656.0
2019-05-14 11:00:00,40.41,40.43,40.4,40.42,57825.0,33.3808,33.3973,33.3725,33.389,57825.0
2019-05-14 11:05:00,40.41,40.46,40.41,40.43,85664.0,33.3808,33.4221,33.3808,33.3973,85664.0
2019-05-14 11:10:00,40.44,40.46,40.43,40.45,84318.0,33.4055,33.4221,33.3973,33.4138,84318.0
2019-05-14 11:15:00,40.45,40.45,40.43,40.44,86981.0,33.4138,33.4138,33.3973,33.4055,86981.0
2019-05-14 11:20:00,40.44,40.5,40.44,40.48,133303.0,33.4055,33.4551,33.4055,33.4386,133303.0
2019-05-14 11:25:00,40.49,40.5,40.45,40.46,104121.0,33.4468,33.4551,33.4138,33.4221,104121.0
2019-05-14 11:30:00,40.46,40.49,40.45,40.48,155413.0,33.4221,33.4468,33.4138,33.4386,155413.0
2019-05-14 11:35:00,40.48,40.53,40.48,40.52,90266.0,33.4386,33.4799,33.4386,33.4716,90266.0
2019-05-14 11:40:00,40.52,40.53,40.5,40.52,146877.0,33.4716,33.4799,33.4551,33.4716,146877.0
2019-05-14 11:45:00,40.52,40.55,40.51,40.54,49282.0,33.4716,33.4964,33.4634,33.4881,49282.0
2019-05-14 11:50:00,40.54,40.55,40.52,40.54,138622.0,33.4881,33.4964,33.4716,33.4881,138622.0
2019-05-14 11:55:00,40.53,40.54,40.51,40.53,172521.0,33.4799,33.4881,33.4634,33.4799,172521.0
2019-05-14 12:00:00,40.53,40.55,40.53,40.54,49210.0,33.4799,33.4964,33.4799,33.4881,49210.0
2019-05-14 12:05:00,40.55,40.56,40.53,40.53,65366.0,33.4964,33.5047,33.4799,33.4799,65366.0
2019-05-14 12:10:00,40.53,40.55,40.52,40.55,217702.0,33.4799,33.4964,33.4716,33.4964,217702.0
2019-05-14 12:15:00,40.55,40.55,40.5,40.51,56541.0,33.4964,33.4964,33.4551,33.4634,56541.0
2019-05-14 12:20:00,40.51,40.53,40.5,40.52,59637.0,33.4634,33.4799,33.4551,33.4716,59637.0
2019-05-14 12:25:00,40.52,40.53,40.5,40.51,39318.0,33.4716,33.4799,33.4551,33.4634,39318.0
2019-05-14 12:30:00,40.51,40.54,40.51,40.53,90202.0,33.4634,33.4881,33.4634,33.4799,90202.0
2019-05-14 12:35:00,40.54,40.56,40.53,40.55,55070.0,33.4881,33.5047,33.4799,33.4964,55070.0
2019-05-14 12:40:00,40.55,40.56,40.54,40.54,22056.0,33.4964,33.5047,33.4881,33.4881,22056.0
2019-05-14 12:45:00,40.54,40.57,40.53,40.56,52386.0,33.4881,33.5129,33.4799,33.5047,52386.0
2019-05-14 12:50:00,40.56,40.56,40.54,40.54,25117.0,33.5047,33.5047,33.4881,33.4881,25117.0
2019-05-14 12:55:00,40.54,40.55,40.53,40.54,59770.0,33.4881,33.4964,33.4799,33.4881,59770.0
2019-05-14 13:00:00,40.54,40.55,40.53,40.55,30142.0,33.4881,33.4964,33.4799,33.4964,30142.0
2019-05-14 13:05:00,40.55,40.55,40.54,40.55,17712.0,33.4964,33.4964,33.4881,33.4964,17712.0
2019-05-14 13:10:00,40.54,40.58,40.54,40.57,88386.0,33.4881,33.5212,33.4881,33.5129,88386.0
2019-05-14 13:15:00,40.56,40.57,40.55,40.55,31019.0,33.5047,33.5129,33.4964,33.4964,31019.0
2019-05-14 13:20:00,40.56,40.59,40.55,40.59,64254.0,33.5047,33.5294,33.4964,33.5294,64254.0
2019-05-14 13:25:00,40.58,40.59,40.57,40.57,29603.0,33.5212,33.5294,33.5129,33.5129,29603.0
2019-05-14 13:30:00,40.58,40.59,40.57,40.58,31892.0,33.5212,33.5294,33.5129,33.5212,31892.0
2019-05-14 13:35:00,40.58,40.59,40.58,40.59,90120.0,33.5212,33.5294,33.5212,33.5294,90120.0
2019-05-14 13:40:00,40.59,40.59,40.57,40.58,43625.0,33.5294,33.5294,33.5129,33.5212,43625.0
2019-05-14 13:45:00,40.58,40.59,40.57,40.58,28364.0,33.5212,33.5294,33.5129,33.5212,28364.0
2019-05-14 13:50:00,40.58,40.6,40.57,40.58,48085.0,33.5212,33.5377,33.5129,33.5212,48085.0
2019-05-14 13:55:00,40.58,40.58,40.57,40.57,41487.0,33.5212,33.5212,33.5129,33.5129,41487.0
2019-05-14 14:00:00,40.57,40.58,40.55,40.55,63732.0,33.5129,33.5212,33.4964,33.4964,63732.0
2019-05-14 14:05:00,40.56,40.56,40.53,40.55,41415.0,33.5047,33.5047,33.4799,33.4964,41415.0
2019-05-14 14:10:00,40.56,40.57,40.54,40.56,42164.0,33.5047,33.5129,33.4881,33.5047,42164.0
2019-05-14 14:15:00,40.57,40.58,40.56,40.58,16920.0,33.5129,33.5212,33.5047,33.5212,16920.0
2019-05-14 14:20:00,40.58,40.58,40.57,40.58,129111.0,33.5212,33.5212,33.5129,33.5212,129111.0
2019-05-14 14:25:00,40.57,40.59,40.56,40.56,75766.0,33.5129,33.5294,33.5047,33.5047,75766.0
2019-05-14 14:30:00,40.56,40.57,40.55,40.57,77228.0,33.5047,33.5129,33.4964,33.5129,77228.0
2019-05-14 14:35:00,40.57,40.57,40.56,40.56,44559.0,33.5129,33.5129,33.5047,33.5047,44559.0
2019-05-14 14:40:00,40.57,40.57,40.55,40.57,74244.0,33.5129,33.5129,33.4964,33.5129,74244.0
2019-05-14 14:45:00,40.56,40.57,40.51,40.52,101656.0,33.5047,33.5129,33.4634,33.4716,101656.0
2019-05-14 14:50:00,40.52,40.52,40.48,40.48,67470.0,33.4716,33.4716,33.4386,33.4386,67470.0
2019-05-14 14:55:00,40.48,40.51,40.48,40.51,45668.0,33.4386,33.4634,33.4386,33.4634,45668.0
2019-05-14 15:00:00,40.5,40.53,40.49,40.52,90003.0,33.4551,33.4799,33.4468,33.4716,90003.0
2019-05-14 15:05:00,40.52,40.56,40.51,40.55,59433.0,33.4716,33.5047,33.4634,33.4964,59433.0
2019-05-14 15:10:00,40.55,40.55,40.52,40.52,71667.0,33.4964,33.4964,33.4716,33.4716,71667.0
2019-05-14 15:15:00,40.52,40.53,40.51,40.52,55897.0,33.4716,33.4799,33.4634,33.4716,55897.0
2019-05-14 15:20:00,40.53,40.54,40.51,40.52,55266.0,33.4799,33.4881,33.4634,33.4716,55266.0
2019-05-14 15:25:00,40.52,40.54,40.51,40.52,191271.0,33.4716,33.4881,33.4634,33.4716,191271.0
2019-05-14 15:30:00,40.52,40.52,40.46,40.46,145150.0,33.4716,33.4716,33.4221,33.4221,145150.0
2019-05-14 15:35:00,40.46,40.49,40.46,40.48,148634.0,33.4221,33.4468,33.4221,33.4386,148634.0
2019-05-14 15:40:00,40.48,40.5,40.48,40.48,75525.0,33.4386,33.4551,33.4386,33.4386,75525.0
2019-05-14 15:45:00,40.48,40.5,40.46,40.49,147702.0,33.4386,33.4551,33.4221,33.4468,147702.0
2019-05-14 15:50:00,40.48,40.49,40.46,40.48,105316.0,33.4386,33.4468,33.4221,33.4386,105316.0
2019-05-14 15:55:00,40.49,40.5,40.47,40.48,459084.0,33.4468,33.4551,33.4303,33.4386,459084.0
2019-05-15 09:30:00,40.22,40.23,40.19,40.23,241348.0,33.2238,33.2321,33.199,33.2321,241348.0
2019-05-15 09:35:00,40.24,40.28,40.22,40.26,74259.0,33.2403,33.2734,33.2238,33.2569,74259.0
2019-05-15 09:40:00,40.26,40.27,40.22,40.25,286390.0,33.2569,33.2651,33.2238,33.2486,286390.0
2019-05-15 09:45:00,40.25,40.29,40.24,40.28,115818.0,33.2486,33.2816,33.2403,33.2734,115818.0
2019-05-15 09:50:00,40.27,40.3,40.25,40.29,278275.0,33.2651,33.2899,33.2486,33.2816,278275.0
2019-05-15 09:55:00,40.28,40.31,40.28,40.3,96142.0,33.2734,33.2982,33.2734,33.2899,96142.0
2019-05-15 10:00:00,40.3,40.31,40.27,40.28,171761.0,33.2899,33.2982,33.2651,33.2734,171761.0
2019-05-15 10:05:00,40.29,40.3,40.26,40.3,136928.0,33.2816,33.2899,33.2569,33.2899,136928.0
2019-05-15 10:10:00,40.3,40.53,40.26,40.52,554181.0,33.2899,33.4799,33.2569,33.4716,554181.0
2019-05-15 10:15:00,40.52,40.55,40.44,40.48,517036.0,33.4716,33.4964,33.4055,33.4386,517036.0
2019-05-15 10:20:00,40.48,40.5,40.43,40.48,149347.0,33.4386,33.4551,33.3973,33.4386,149347.0
2019-05-15 10:25:00,40.49,40.58,40.48,40.57,94847.0,33.4468,33.5212,33.4386,33.5129,94847.0
2019-05-15 10:30:00,40.57,40.59,40.53,40.56,99154.0,33.5129,33.5294,33.4799,33.5047,99154.0
2019-05-15 10:35:00,40.56,40.58,40.52,40.53,93181.0,33.5047,33.5212,33.4716,33.4799,93181.0
2019-05-15 10:40:00,40.53,40.58,40.52,40.57,50266.0,33.4799,33.5212,33.4716,33.5129,50266.0
2019-05-15 10:45:00,40.57,40.59,40.55,40.59,104787.0,33.5129,33.5294,33.4964,33.5294,104787.0
2019-05-15 10:50:00,40.59,40.62,40.58,40.59,66648.0,33.5294,33.5542,33.5212,33.5294,66648.0
2019-05-15 10:55:00,40.59,40.61,40.56,40.58,181073.0,33.5294,33.546,33.5047,33.5212,181073.0
2019-05-15 11:00:00,40.58,40.59,40.52,40.54,74792.0,33.5212,33.5294,33.4716,33.4881,74792.0
2019-05-15 11:05:00,40.54,40.54,40.52,40.54,79291.0,33.4881,33.4881,33.4716,33.4881,79291.0
2019-05-15 11:10:00,40.54,40.56,40.53,40.55,54005.0,33.4881,33.5047,33.4799,33.4964,54005.0
2019-05-15 11:15:00,40.55,40.56,40.54,40.55,58752.0,33.4964,33.5047,33.4881,33.4964,58752.0
2019-05-15 11:20:00,40.56,40.58,40.56,40.58,24529.0,33.5047,33.5212,33.5047,33.5212,24529.0
2019-05-15 11:25:00,40.58,40.64,40.58,40.63,78212.0,33.5212,33.5708,33.5212,33.5625,78212.0
2019-05-15 11:30:00,40.63,40.64,40.6,40.64,90220.0,33.5625,33.5708,33.5377,33.5708,90220.0
2019-05-15 11:35:00,40.64,40.65,40.62,40.63,105904.0,33.5708,33.579,33.5542,33.5625,105904.0
2019-05-15 11:40:00,40.63,40.67,40.62,40.66,52911.0,33.5625,33.5955,33.5542,33.5873,52911.0
2019-05-15 11:45:00,40.66,40.66,40.63,40.64,50291.0,33.5873,33.5873,33.5625,33.5708,50291.0
2019-05-15 11:50:00,40.63,40.67,40.62,40.66,144562.0,33.5625,33.5955,33.5542,33.5873,144562.0
2019-05-15 11:55:00,40.65,40.67,40.64,40.66,126970.0,33.579,33.5955,33.5708,33.5873,126970.0
2019-05-15 12:00:00,40.66,40.69,40.66,40.68,78664.0,33.5873,33.6121,33.5873,33.6038,78664.0
2019-05-15 12:05:00,40.68,40.69,40.65,40.67,59750.0,33.6038,33.6121,33.579,33.5955,59750.0
2019-05-15 12:10:00,40.67,40.67,40.63,40.66,99761.0,33.5955,33.5955,33.5625,33.5873,99761.0
2019-05-15 12:15:00,40.66,40.66,40.63,40.63,48846.0,33.5873,33.5873,33.5625,33.5625,48846.0
2019-05-15 12:20:00,40.63,40.65,40.61,40.62,50883.0,33.5625,33.579,33.546,33.5542,50883.0
2019-05-15 12:25:00,40.61,40.64,40.61,40.64,26016.0,33.546,33.5708,33.546,33.5708,26016.0
2019-05-15 12:30:00,40.64,40.65,40.63,40.65,20870.0,33.5708,33.579,33.5625,33.579,20870.0
2019-05-15 12:35:00,40.65,40.65,40.61,40.64,62091.0,33.579,33.579,33.546,33.5708,62091.0
2019-05-15 12:40:00,40.64,40.65,40.63,40.65,55825.0,33.5708,33.579,33.5625,33.579,55825.0
2019-05-15 12:45:00,40.65,40.66,40.64,40.64,115956.0,33.579,33.5873,33.5708,33.5708,115956.0
2019-05-15 12:50:00,40.65,40.65,40.63,40.64,36008.0,33.579,33.579,33.5625,33.5708,36008.0
2019-05-15 12:55:00,40.63,40.63,40.6,40.63,45318.0,33.5625,33.5625,33.5377,33.5625,45318.0
2019-05-15 13:00:00,40.63,40.64,40.62,40.63,32101.0,33.5625,33.5708,33.5542,33.5625,32101.0
2019-05-15 13:05:00,40.63,40.64,40.62,40.63,29429.0,33.5625,33.5708,33.5542,33.5625,29429.0
2019-05-15 13:10:00,40.63,40.64,40.62,40.64,46750.0,33.5625,33.5708,33.5542,33.5708,46750.0
2019-05-15 13:15:00,40.63,40.64,40.61,40.61,38414.0,33.5625,33.5708,33.546,33.546,38414.0
2019-05-15 13:20:00,40.61,40.62,40.6,40.62,42298.0,33.546,33.5542,33.5377,33.5542,42298.0
2019-05-15 13:25:00,40.62,40.63,40.61,40.63,38179.0,33.5542,33.5625,33.546,33.5625,38179.0
2019-05-15 13:30:00,40.62,40.65,40.62,40.65,12511.0,33.5542,33.579,33.5542,33.579,12511.0
2019-05-15 13:35:00,40.64,40.66,40.64,40.66,25504.0,33.5708,33.5873,33.5708,33.5873,25504.0
2019-05-15 13:40:00,40.66,40.66,40.63,40.64,22819.0,33.5873,33.5873,33.5625,33.5708,22819.0
2019-05-15 13:45:00,40.64,40.67,40.64,40.66,66719.0,33.5708,33.5955,33.5708,33.5873,66719.0
2019-05-15 13:50:00,40.66,40.66,40.65,40.66,40665.0,33.5873,33.5873,33.579,33.5873,40665.0
2019-05-15 13:55:00,40.65,40.68,40.65,40.66,16090.0,33.579,33.6038,33.579,33.5873,16090.0
2019-05-15 14:00:00,40.67,40.68,40.66,40.66,75060.0,33.5955,33.6038,33.5873,33.5873,75060.0
2019-05-15 14:05:00,40.67,40.68,40.66,40.66,69884.0,33.5955,33.6038,33.5873,33.5873,69884.0
2019-05-15 14:10:00,40.67,40.68,40.67,40.67,16012.0,33.5955,33.6038,33.5955,33.5955,16012.0
2019-05-15 14:15:00,40.68,40.68,40.66,40.67,26129.0,33.6038,33.6038,33.5873,33.5955,26129.0
2019-05-15 14:20:00,40.67,40.68,40.67,40.68,44359.0,33.5955,33.6038,33.5955,33.6038,44359.0
2019-05-15 14:25:00,40.68,40.68,40.65,40.66,30918.0,33.6038,33.6038,33.579,33.5873,30918.0
2019-05-15 14:30:00,40.66,40.67,40.65,40.67,38219.0,33.5873,33.5955,33.579,33.5955,38219.0
2019-05-15 14:35:00,40.66,40.67,40.65,40.66,108421.0,33.5873,33.5955,33.579,33.5873,108421.0
2019-05-15 14:40:00,40.66,40.67,40.65,40.66,43860.0,33.5873,33.5955,33.579,33.5873,43860.0
2019-05-15 14:45:00,40.66,40.68,40.65,40.67,148149.0,33.5873,33.6038,33.579,33.5955,148149.0
2019-05-15 14:50:00,40.68,40.68,40.64,40.64,47052.0,33.6038,33.6038,33.5708,33.5708,47052.0
2019-05-15 14:55:00,40.65,40.65,40.64,40.64,53668.0,33.579,33.579,33.5708,33.5708,53668.0
2019-05-15 15:00:00,40.65,40.66,40.64,40.65,65139.0,33.579,33.5873,33.5708,33.579,65139.0
2019-05-15 15:05:00,40.66,40.67,40.65,40.66,93036.0,33.5873,33.5955,33.579,33.5873,93036.0
2019-05-15 15:10:00,40.65,40.67,40.65,40.67,67633.0,33.579,33.5955,33.579,33.5955,67633.0
2019-05-15 15:15:00,40.66,40.67,40.65,40.66,139492.0,33.5873,33.5955,33.579,33.5873,139492.0
2019-05-15 15:20:00,40.66,40.68,40.65,40.68,80651.0,33.5873,33.6038,33.579,33.6038,80651.0
2019-05-15 15:25:00,40.68,40.68,40.67,40.68,98151.0,33.6038,33.6038,33.5955,33.6038,98151.0
2019-05-15 15:30:00,40.68,40.68,40.65,40.67,106114.0,33.6038,33.6038,33.579,33.5955,106114.0
2019-05-15 15:35:00,40.67,40.68,40.65,40.66,92796.0,33.5955,33.6038,33.579,33.5873,92796.0
2019-05-15 15:40:00,40.66,40.66,40.65,40.66,32425.0,33.5873,33.5873,33.579,33.5873,32425.0
2019-05-15 15:45:00,40.65,40.66,40.64,40.64,281780.0,33.579,33.5873,33.5708,33.5708,281780.0
2019-05-15 15:50:00,40.64,40.66,40.64,40.66,70326.0,33.5708,33.5873,33.5708,33.5873,70326.0
2019-05-15 15:55:00,40.66,40.66,40.63,40.64,247993.0,33.5873,33.5873,33.5625,33.5708,247993.0
2019-05-16 09:30:00,40.78,40.8,40.73,40.78,216385.0,33.6864,33.7029,33.6451,33.6864,216385.0
2019-05-16 09:35:00,40.79,40.8,40.76,40.78,25945.0,33.6947,33.7029,33.6699,33.6864,25945.0
2019-05-16 09:40:00,40.78,40.81,40.78,40.8,101289.0,33.6864,33.7112,33.6864,33.7029,101289.0
2019-05-16 09:45:00,40.81,40.83,40.8,40.83,256209.0,33.7112,33.7277,33.7029,33.7277,256209.0
2019-05-16 09:50:00,40.82,40.87,40.81,40.87,53072.0,33.7194,33.7607,33.7112,33.7607,53072.0
2019-05-16 09:55:00,40.86,40.89,40.86,40.88,73069.0,33.7525,33.7773,33.7525,33.769,73069.0
2019-05-16 10:00:00,40.88,40.88,40.87,40.88,86986.0,33.769,33.769,33.7607,33.769,86986.0
2019-05-16 10:05:00,40.88,40.89,40.87,40.87,95078.0,33.769,33.7773,33.7607,33.7607,95078.0
2019-05-16 10:10:00,40.88,40.89,40.84,40.85,61824.0,33.769,33.7773,33.736,33.7442,61824.0
2019-05-16 10:15:00,40.85,40.89,40.84,40.88,97821.0,33.7442,33.7773,33.736,33.769,97821.0
2019-05-16 10:20:00,40.88,40.91,40.88,40.91,130325.0,33.769,33.7938,33.769,33.7938,130325.0
2019-05-16 10:25:00,40.91,40.95,40.91,40.95,51681.0,33.7938,33.8268,33.7938,33.8268,51681.0
2019-05-16 10:30:00,40.95,40.96,40.92,40.93,65216.0,33.8268,33.8351,33.802,33.8103,65216.0
2019-05-16 10:35:00,40.93,40.94,40.92,40.94,21035.0,33.8103,33.8186,33.802,33.8186,21035.0
2019-05-16 10:40:00,40.94,40.97,40.93,40.95,18067.0,33.8186,33.8433,33.8103,33.8268,18067.0
2019-05-16 10:45:00,40.95,40.97,40.94,40.96,57023.0,33.8268,33.8433,33.8186,33.8351,57023.0
2019-05-16 10:50:00,40.96,40.98,40.94,40.97,63501.0,33.8351,33.8516,33.8186,33.8433,63501.0
2019-05-16 10:55:00,40.97,41.0,40.96,41.0,66043.0,33.8433,33.8681,33.8351,33.8681,66043.0
2019-05-16 11:00:00,40.99,41.0,40.96,40.97,72843.0,33.8599,33.8681,33.8351,33.8433,72843.0
2019-05-16 11:05:00,40.96,40.99,40.95,40.95,52314.0,33.8351,33.8599,33.8268,33.8268,52314.0
2019-05-16 11:10:00,40.95,40.97,40.95,40.97,73920.0,33.8268,33.8433,33.8268,33.8433,73920.0
2019-05-16 11:15:00,40.97,40.98,40.96,40.97,84727.0,33.8433,33.8516,33.8351,33.8433,84727.0
2019-05-16 11:20:00,40.97,41.02,40.96,40.98,24445.0,33.8433,33.8847,33.8351,33.8516,24445.0
2019-05-16 11:25:00,40.98,41.0,40.98,40.99,34077.0,33.8516,33.8681,33.8516,33.8599,34077.0
2019-05-16 11:30:00,40.99,41.03,40.97,41.02,57558.0,33.8599,33.8929,33.8433,33.8847,57558.0
2019-05-16 11:35:00,41.02,41.03,41.01,41.03,48677.0,33.8847,33.8929,33.8764,33.8929,48677.0
2019-05-16 11:40:00,41.02,41.05,41.02,41.04,41686.0,33.8847,33.9094,33.8847,33.9012,41686.0
2019-05-16 11:45:00,41.04,41.04,41.02,41.03,44474.0,33.9012,33.9012,33.8847,33.8929,44474.0
2019-05-16 11:50:00,41.03,41.05,41.02,41.02,25453.0,33.8929,33.9094,33.8847,33.8847,25453.0
2019-05-16 11:55:00,41.02,41.04,41.02,41.03,77117.0,33.8847,33.9012,33.8847,33.8929,77117.0
2019-05-16 12:00:00,41.02,41.03,41.01,41.02,25812.0,33.8847,33.8929,33.8764,33.8847,25812.0
2019-05-16 12:05:00,41.02,41.03,41.01,41.02,27691.0,33.8847,33.8929,33.8764,33.8847,27691.0
2019-05-16 12:10:00,41.02,41.04,41.02,41.04,32627.0,33.8847,33.9012,33.8847,33.9012,32627.0
2019-05-16 12:15:00,41.04,41.06,41.03,41.05,35540.0,33.9012,33.9177,33.8929,33.9094,35540.0
2019-05-16 12:20:00,41.05,41.05,41.03,41.03,80711.0,33.9094,33.9094,33.8929,33.8929,80711.0
2019-05-16 12:25:00,41.04,41.05,41.03,41.03,42009.0,33.9012,33.9094,33.8929,33.8929,42009.0
2019-05-16 12:30:00,41.03,41.04,41.02,41.04,44254.0,33.8929,33.9012,33.8847,33.9012,44254.0
2019-05-16 12:35:00,41.04,41.04,41.0,41.02,103494.0,33.9012,33.9012,33.8681,33.8847,103494.0
2019-05-16 12:40:00,41.01,41.02,40.98,41.0,129639.0,33.8764,33.8847,33.8516,33.8681,129639.0
2019-05-16 12:45:00,41.0,41.01,40.99,40.99,29677.0,33.8681,33.8764,33.8599,33.8599,29677.0
2019-05-16 12:50:00,40.99,41.0,40.98,40.98,22873.0,33.8599,33.8681,33.8516,33.8516,22873.0
2019-05-16 12:55:00,40.98,41.0,40.98,40.98,50576.0,33.8516,33.8681,33.8516,33.8516,50576.0
2019-05-16 13:00:00,40.98,41.0,40.96,40.96,39006.0,33.8516,33.8681,33.8351,33.8351,39006.0
2019-05-16 13:05:00,40.96,40.99,40.95,40.98,51868.0,33.8351,33.8599,33.8268,33.8516,51868.0
2019-05-16 13:10:00,40.99,41.0,40.98,40.98,37035.0,33.8599,33.8681,33.8516,33.8516,37035.0
2019-05-16 13:15:00,40.98,41.0,40.98,41.0,73021.0,33.8516,33.8681,33.8516,33.8681,73021.0
2019-05-16 13:20:00,40.99,41.0,40.98,40.98,30054.0,33.8599,33.8681,33.8516,33.8516,30054.0
2019-05-16 13:25:00,40.99,41.0,40.98,41.0,22042.0,33.8599,33.8681,33.8516,33.8681,22042.0
2019-05-16 13:30:00,40.99,41.0,40.98,40.99,23589.0,33.8599,33.8681,33.8516,33.8599,23589.0
2019-05-16 13:35:00,40.98,40.99,40.96,40.96,94724.0,33.8516,33.8599,33.8351,33.8351,94724.0
2019-05-16 13:40:00,40.96,40.97,40.95,40.96,72503.0,33.8351,33.8433,33.8268,33.8351,72503.0
2019-05-16 13:45:00,40.96,40.97,40.94,40.95,74601.0,33.8351,33.8433,33.8186,33.8268,74601.0
2019-05-16 13:50:00,40.94,40.96,40.93,40.95,89951.0,33.8186,33.8351,33.8103,33.8268,89951.0
2019-05-16 13:55:00,40.94,40.96,40.93,40.95,127574.0,33.8186,33.8351,33.8103,33.8268,127574.0
2019-05-16 14:00:00,40.94,40.95,40.93,40.94,169847.0,33.8186,33.8268,33.8103,33.8186,169847.0
2019-05-16 14:05:00,40.93,40.95,40.92,40.92,138725.0,33.8103,33.8268,33.802,33.802,138725.0
2019-05-16 14:10:00,40.92,40.93,40.91,40.93,81408.0,33.802,33.8103,33.7938,33.8103,81408.0
2019-05-16 14:15:00,40.93,40.94,40.93,40.93,16488.0,33.8103,33.8186,33.8103,33.8103,16488.0
2019-05-16 14:20:00,40.93,40.96,40.92,40.96,26485.0,33.8103,33.8351,33.802,33.8351,26485.0
2019-05-16 14:25:00,40.96,40.96,40.95,40.96,119412.0,33.8351,33.8351,33.8268,33.8351,119412.0
2019-05-16 14:30:00,40.95,40.96,40.94,40.95,62892.0,33.8268,33.8351,33.8186,33.8268,62892.0
2019-05-16 14:35:00,40.95,40.96,40.94,40.96,62720.0,33.8268,33.8351,33.8186,33.8351,62720.0
2019-05-16 14:40:00,40.96,40.97,40.94,40.96,201475.0,33.8351,33.8433,33.8186,33.8351,201475.0
2019-05-16 14:45:00,40.96,40.97,40.94,40.95,60292.0,33.8351,33.8433,33.8186,33.8268,60292.0
2019-05-16 14:50:00,40.95,40.95,40.91,40.91,75156.0,33.8268,33.8268,33.7938,33.7938,75156.0
2019-05-16 14:55:00,40.91,40.93,40.9,40.93,73676.0,33.7938,33.8103,33.7855,33.8103,73676.0
2019-05-16 15:00:00,40.92,40.92,40.89,40.91,135119.0,33.802,33.802,33.7773,33.7938,135119.0
2019-05-16 15:05:00,40.91,40.91,40.88,40.89,91013.0,33.7938,33.7938,33.769,33.7773,91013.0
2019-05-16 15:10:00,40.9,40.91,40.89,40.9,109226.0,33.7855,33.7938,33.7773,33.7855,109226.0
2019-05-16 15:15:00,40.9,40.9,40.88,40.9,42794.0,33.7855,33.7855,33.769,33.7855,42794.0
2019-05-16 15:20:00,40.9,40.91,40.88,40.89,159665.0,33.7855,33.7938,33.769,33.7773,159665.0
2019-05-16 15:25:00,40.9,40.92,40.89,40.92,36250.0,33.7855,33.802,33.7773,33.802,36250.0
2019-05-16 15:30:00,40.91,40.91,40.88,40.9,93238.0,33.7938,33.7938,33.769,33.7855,93238.0
2019-05-16 15:35:00,40.91,40.91,40.87,40.88,62354.0,33.7938,33.7938,33.7607,33.769,62354.0
2019-05-16 15:40:00,40.88,40.89,40.86,40.86,274289.0,33.769,33.7773,33.7525,33.7525,274289.0
2019-05-16 15:45:00,40.87,40.89,40.86,40.88,926304.0,33.7607,33.7773,33.7525,33.769,926304.0
2019-05-16 15:50:00,40.88,40.89,40.86,40.89,68545.0,33.769,33.7773,33.7525,33.7773,68545.0
2019-05-16 15:55:00,40.88,40.92,40.87,40.92,340664.0,33.769,33.802,33.7607,33.802,340664.0
2019-05-17 09:30:00,40.64,40.7,40.64,40.67,124547.0,33.5708,33.6203,33.5708,33.5955,124547.0
2019-05-17 09:35:00,40.68,40.71,40.67,40.71,96531.0,33.6038,33.6286,33.5955,33.6286,96531.0
2019-05-17 09:40:00,40.71,40.75,40.71,40.73,98036.0,33.6286,33.6616,33.6286,33.6451,98036.0
2019-05-17 09:45:00,40.73,40.75,40.73,40.74,54664.0,33.6451,33.6616,33.6451,33.6534,54664.0
2019-05-17 09:50:00,40.74,40.74,40.67,40.68,104731.0,33.6534,33.6534,33.5955,33.6038,104731.0
2019-05-17 09:55:00,40.68,40.69,40.65,40.69,102058.0,33.6038,33.6121,33.579,33.6121,102058.0
2019-05-17 10:00:00,40.68,40.72,40.66,40.68,129393.0,33.6038,33.6368,33.5873,33.6038,129393.0
2019-05-17 10:05:00,40.67,40.71,40.66,40.68,67420.0,33.5955,33.6286,33.5873,33.6038,67420.0
2019-05-17 10:10:00,40.68,40.7,40.63,40.64,177219.0,33.6038,33.6203,33.5625,33.5708,177219.0
2019-05-17 10:15:00,40.64,40.71,40.63,40.69,162358.0,33.5708,33.6286,33.5625,33.6121,162358.0
2019-05-17 10:20:00,40.7,40.74,40.69,40.73,52619.0,33.6203,33.6534,33.6121,33.6451,52619.0
2019-05-17 10:25:00,40.73,40.76,40.71,40.74,104962.0,33.6451,33.6699,33.6286,33.6534,104962.0
2019-05-17 10:30:00,40.75,40.76,40.73,40.75,67103.0,33.6616,33.6699,33.6451,33.6616,67103.0
2019-05-17 10:35:00,40.75,40.75,40.7,40.73,68425.0,33.6616,33.6616,33.6203,33.6451,68425.0
2019-05-17 10:40:00,40.73,40.76,40.73,40.75,103019.0,33.6451,33.6699,33.6451,33.6616,103019.0
2019-05-17 10:45:00,40.76,40.77,40.74,40.76,88219.0,33.6699,33.6781,33.6534,33.6699,88219.0
2019-05-17 10:50:00,40.75,40.79,40.75,40.78,78939.0,33.6616,33.6947,33.6616,33.6864,78939.0
2019-05-17 10:55:00,40.78,40.83,40.77,40.81,76989.0,33.6864,33.7277,33.6781,33.7112,76989.0
2019-05-17 11:00:00,40.82,40.84,40.81,40.82,68277.0,33.7194,33.736,33.7112,33.7194,68277.0
2019-05-17 11:05:00,40.82,40.85,40.82,40.82,118578.0,33.7194,33.7442,33.7194,33.7194,118578.0
2019-05-17 11:10:00,40.83,40.84,40.82,40.83,30768.0,33.7277,33.736,33.7194,33.7277,30768.0
2019-05-17 11:15:00,40.84,40.84,40.8,40.8,31788.0,33.736,33.736,33.7029,33.7029,31788.0
2019-05-17 11:20:00,40.81,40.83,40.8,40.8,48007.0,33.7112,33.7277,33.7029,33.7029,48007.0
2019-05-17 11:25:00,40.81,40.82,40.79,40.8,259810.0,33.7112,33.7194,33.6947,33.7029,259810.0
2019-05-17 11:30:00,40.8,40.8,40.76,40.79,70000.0,33.7029,33.7029,33.6699,33.6947,70000.0
2019-05-17 11:35:00,40.78,40.78,40.76,40.76,54445.0,33.6864,33.6864,33.6699,33.6699,54445.0
2019-05-17 11:40:00,40.76,40.76,40.73,40.75,32079.0,33.6699,33.6699,33.6451,33.6616,32079.0
2019-05-17 11:45:00,40.75,40.77,40.74,40.75,76484.0,33.6616,33.6781,33.6534,33.6616,76484.0
2019-05-17 11:50:00,40.75,40.77,40.73,40.77,55524.0,33.6616,33.6781,33.6451,33.6781,55524.0
2019-05-17 11:55:00,40.77,40.78,40.75,40.77,57479.0,33.6781,33.6864,33.6616,33.6781,57479.0
2019-05-17 12:00:00,40.77,40.78,40.74,40.75,47329.0,33.6781,33.6864,33.6534,33.6616,47329.0
2019-05-17 12:05:00,40.75,40.76,40.72,40.73,72058.0,33.6616,33.6699,33.6368,33.6451,72058.0
2019-05-17 12:10:00,40.73,40.75,40.72,40.72,95761.0,33.6451,33.6616,33.6368,33.6368,95761.0
2019-05-17 12:15:00,40.72,40.76,40.72,40.75,49994.0,33.6368,33.6699,33.6368,33.6616,49994.0
2019-05-17 12:20:00,40.76,40.77,40.75,40.75,26692.0,33.6699,33.6781,33.6616,33.6616,26692.0
2019-05-17 12:25:00,40.75,40.76,40.73,40.74,61306.0,33.6616,33.6699,33.6451,33.6534,61306.0
2019-05-17 12:30:00,40.73,40.74,40.72,40.73,33240.0,33.6451,33.6534,33.6368,33.6451,33240.0
2019-05-17 12:35:00,40.73,40.75,40.72,40.75,76670.0,33.6451,33.6616,33.6368,33.6616,76670.0
2019-05-17 12:40:00,40.75,40.78,40.74,40.78,38551.0,33.6616,33.6864,33.6534,33.6864,38551.0
2019-05-17 12:45:00,40.78,40.78,40.76,40.77,34338.0,33.6864,33.6864,33.6699,33.6781,34338.0
2019-05-17 12:50:00,40.77,40.79,40.76,40.79,61837.0,33.6781,33.6947,33.6699,33.6947,61837.0
2019-05-17 12:55:00,40.78,40.79,40.76,40.77,70968.0,33.6864,33.6947,33.6699,33.6781,70968.0
2019-05-17 13:00:00,40.77,40.78,40.76,40.76,38482.0,33.6781,33.6864,33.6699,33.6699,38482.0
2019-05-17 13:05:00,40.77,40.79,40.76,40.79,44909.0,33.6781,33.6947,33.6699,33.6947,44909.0
2019-05-17 13:10:00,40.8,40.8,40.78,40.79,38654.0,33.7029,33.7029,33.6864,33.6947,38654.0
2019-05-17 13:15:00,40.79,40.8,40.78,40.78,56677.0,33.6947,33.7029,33.6864,33.6864,56677.0
2019-05-17 13:20:00,40.78,40.8,40.78,40.78,28977.0,33.6864,33.7029,33.6864,33.6864,28977.0
2019-05-17 13:25:00,40.79,40.79,40.76,40.76,12935.0,33.6947,33.6947,33.6699,33.6699,12935.0
2019-05-17 13:30:00,40.77,40.77,40.74,40.77,53147.0,33.6781,33.6781,33.6534,33.6781,53147.0
2019-05-17 13:35:00,40.77,40.79,40.77,40.78,30072.0,33.6781,33.6947,33.6781,33.6864,30072.0
2019-05-17 13:40:00,40.79,40.8,40.76,40.77,27728.0,33.6947,33.7029,33.6699,33.6781,27728.0
2019-05-17 13:45:00,40.77,40.79,40.76,40.79,74048.0,33.6781,33.6947,33.6699,33.6947,74048.0
2019-05-17 13:50:00,40.79,40.79,40.77,40.78,21756.0,33.6947,33.6947,33.6781,33.6864,21756.0
2019-05-17 13:55:00,40.77,40.79,40.77,40.78,44512.0,33.6781,33.6947,33.6781,33.6864,44512.0
2019-05-17 14:00:00,40.77,40.79,40.77,40.77,42230.0,33.6781,33.6947,33.6781,33.6781,42230.0
2019-05-17 14:05:00,40.77,40.78,40.76,40.77,89648.0,33.6781,33.6864,33.6699,33.6781,89648.0
2019-05-17 14:10:00,40.77,40.77,40.75,40.77,113681.0,33.6781,33.6781,33.6616,33.6781,113681.0
2019-05-17 14:15:00,40.76,40.77,40.75,40.76,84865.0,33.6699,33.6781,33.6616,33.6699,84865.0
2019-05-17 14:20:00,40.75,40.76,40.74,40.75,74197.0,33.6616,33.6699,33.6534,33.6616,74197.0
2019-05-17 14:25:00,40.75,40.75,40.74,40.74,37141.0,33.6616,33.6616,33.6534,33.6534,37141.0
2019-05-17 14:30:00,40.75,40.75,40.74,40.74,49017.0,33.6616,33.6616,33.6534,33.6534,49017.0
2019-05-17 14:35:00,40.75,40.77,40.74,40.75,56948.0,33.6616,33.6781,33.6534,33.6616,56948.0
2019-05-17 14:40:00,40.76,40.76,40.74,40.75,100127.0,33.6699,33.6699,33.6534,33.6616,100127.0
2019-05-17 14:45:00,40.75,40.76,40.75,40.76,38864.0,33.6616,33.6699,33.6616,33.6699,38864.0
2019-05-17 14:50:00,40.75,40.76,40.75,40.75,75179.0,33.6616,33.6699,33.6616,33.6616,75179.0
2019-05-17 14:55:00,40.75,40.77,40.75,40.76,95957.0,33.6616,33.6781,33.6616,33.6699,95957.0
2019-05-17 15:00:00,40.76,40.77,40.68,40.69,177955.0,33.6699,33.6781,33.6038,33.6121,177955.0
2019-05-17 15:05:00,40.69,40.69,40.64,40.64,95264.0,33.6121,33.6121,33.5708,33.5708,95264.0
2019-05-17 15:10:00,40.64,40.66,40.62,40.65,128872.0,33.5708,33.5873,33.5542,33.579,128872.0
2019-05-17 15:15:00,40.65,40.65,40.62,40.64,55053.0,33.579,33.579,33.5542,33.5708,55053.0
2019-05-17 15:20:00,40.64,40.68,40.63,40.67,71995.0,33.5708,33.6038,33.5625,33.5955,71995.0
2019-05-17 15:25:00,40.67,40.69,40.64,40.67,82612.0,33.5955,33.6121,33.5708,33.5955,82612.0
2019-05-17 15:30:00,40.67,40.67,40.64,40.66,104768.0,33.5955,33.5955,33.5708,33.5873,104768.0
2019-05-17 15:35:00,40.66,40.68,40.64,40.64,88905.0,33.5873,33.6038,33.5708,33.5708,88905.0
2019-05-17 15:40:00,40.65,40.68,40.61,40.67,137940.0,33.579,33.6038,33.546,33.5955,137940.0
2019-05-17 15:45:00,40.66,40.67,40.62,40.65,165994.0,33.5873,33.5955,33.5542,33.579,165994.0
2019-05-17 15:50:00,40.64,40.67,40.63,40.66,113897.0,33.5708,33.5955,33.5625,33.5873,113897.0
2019-05-17 15:55:00,40.65,40.68,40.65,40.66,231556.0,33.579,33.6038,33.579,33.5873,231556.0
2019-05-20 09:30:00,40.47,40.49,40.43,40.47,185832.0,33.4303,33.4468,33.3973,33.4303,185832.0
2019-05-20 09:35:00,40.47,40.47,40.37,40.4,108788.0,33.4303,33.4303,33.3477,33.3725,108788.0
2019-05-20 09:40:00,40.39,40.45,40.38,40.44,116485.0,33.3642,33.4138,33.356,33.4055,116485.0
2019-05-20 09:45:00,40.45,40.51,40.45,40.48,61729.0,33.4138,33.4634,33.4138,33.4386,61729.0
2019-05-20 09:50:00,40.48,40.48,40.43,40.46,94402.0,33.4386,33.4386,33.3973,33.4221,94402.0
2019-05-20 09:55:00,40.47,40.53,40.47,40.51,53321.0,33.4303,33.4799,33.4303,33.4634,53321.0
2019-05-20 10:00:00,40.52,40.52,40.49,40.51,214374.0,33.4716,33.4716,33.4468,33.4634,214374.0
2019-05-20 10:05:00,40.5,40.53,40.5,40.51,65317.0,33.4551,33.4799,33.4551,33.4634,65317.0
2019-05-20 10:10:00,40.51,40.54,40.49,40.52,52114.0,33.4634,33.4881,33.4468,33.4716,52114.0
2019-05-20 10:15:00,40.53,40.54,40.51,40.53,111142.0,33.4799,33.4881,33.4634,33.4799,111142.0
2019-05-20 10:20:00,40.52,40.56,40.52,40.56,129503.0,33.4716,33.5047,33.4716,33.5047,129503.0
2019-05-20 10:25:00,40.56,40.59,40.55,40.57,160383.0,33.5047,33.5294,33.4964,33.5129,160383.0
2019-05-20 10:30:00,40.57,40.6,40.55,40.6,50858.0,33.5129,33.5377,33.4964,33.5377,50858.0
2019-05-20 10:35:00,40.6,40.61,40.57,40.57,81637.0,33.5377,33.546,33.5129,33.5129,81637.0
2019-05-20 10:40:00,40.57,40.6,40.56,40.56,48606.0,33.5129,33.5377,33.5047,33.5047,48606.0
2019-05-20 10:45:00,40.57,40.58,40.54,40.54,65896.0,33.5129,33.5212,33.4881,33.4881,65896.0
2019-05-20 10:50:00,40.54,40.56,40.53,40.54,71493.0,33.4881,33.5047,33.4799,33.4881,71493.0
2019-05-20 10:55:00,40.53,40.57,40.53,40.57,54062.0,33.4799,33.5129,33.4799,33.5129,54062.0
2019-05-20 11:00:00,40.57,40.58,40.53,40.53,51992.0,33.5129,33.5212,33.4799,33.4799,51992.0
2019-05-20 11:05:00,40.53,40.54,40.5,40.51,73037.0,33.4799,33.4881,33.4551,33.4634,73037.0
2019-05-20 11:10:00,40.51,40.55,40.5,40.52,26846.0,33.4634,33.4964,33.4551,33.4716,26846.0
2019-05-20 11:15:00,40.52,40.52,40.49,40.49,42974.0,33.4716,33.4716,33.4468,33.4468,42974.0
2019-05-20 11:20:00,40.49,40.5,40.47,40.49,72541.0,33.4468,33.4551,33.4303,33.4468,72541.0
2019-05-20 11:25:00,40.49,40.51,40.48,40.5,54565.0,33.4468,33.4634,33.4386,33.4551,54565.0
2019-05-20 11:30:00,40.5,40.55,40.49,40.54,70216.0,33.4551,33.4964,33.4468,33.4881,70216.0
2019-05-20 11:35:00,40.54,40.54,40.48,40.5,130040.0,33.4881,33.4881,33.4386,33.4551,130040.0
2019-05-20 11:40:00,40.5,40.53,40.49,40.51,201330.0,33.4551,33.4799,33.4468,33.4634,201330.0
2019-05-20 11:45:00,40.51,40.54,40.51,40.53,91562.0,33.4634,33.4881,33.4634,33.4799,91562.0
2019-05-20 11:50:00,40.54,40.55,40.51,40.52,51186.0,33.4881,33.4964,33.4634,33.4716,51186.0
2019-05-20 11:55:00,40.51,40.53,40.49,40.52,53695.0,33.4634,33.4799,33.4468,33.4716,53695.0
2019-05-20 12:00:00,40.52,40.54,40.5,40.54,73255.0,33.4716,33.4881,33.4551,33.4881,73255.0
2019-05-20 12:05:00,40.54,40.55,40.54,40.54,82232.0,33.4881,33.4964,33.4881,33.4881,82232.0
2019-05-20 12:10:00,40.54,40.57,40.54,40.56,49793.0,33.4881,33.5129,33.4881,33.5047,49793.0
2019-05-20 12:15:00,40.56,40.58,40.55,40.56,56637.0,33.5047,33.5212,33.4964,33.5047,56637.0
2019-05-20 12:20:00,40.56,40.57,40.55,40.56,58744.0,33.5047,33.5129,33.4964,33.5047,58744.0
2019-05-20 12:25:00,40.57,40.57,40.54,40.54,66457.0,33.5129,33.5129,33.4881,33.4881,66457.0
2019-05-20 12:30:00,40.54,40.55,40.51,40.52,155256.0,33.4881,33.4964,33.4634,33.4716,155256.0
2019-05-20 12:35:00,40.53,40.56,40.53,40.56,115708.0,33.4799,33.5047,33.4799,33.5047,115708.0
2019-05-20 12:40:00,40.55,40.55,40.53,40.54,85429.0,33.4964,33.4964,33.4799,33.4881,85429.0
2019-05-20 12:45:00,40.54,40.55,40.53,40.54,40271.0,33.4881,33.4964,33.4799,33.4881,40271.0
2019-05-20 12:50:00,40.54,40.55,40.51,40.51,77792.0,33.4881,33.4964,33.4634,33.4634,77792.0
2019-05-20 12:55:00,40.51,40.53,40.5,40.51,42013.0,33.4634,33.4799,33.4551,33.4634,42013.0
2019-05-20 13:00:00,40.5,40.51,40.49,40.49,46932.0,33.4551,33.4634,33.4468,33.4468,46932.0
2019-05-20 13:05:00,40.5,40.51,40.49,40.5,52712.0,33.4551,33.4634,33.4468,33.4551,52712.0
2019-05-20 13:10:00,40.5,40.51,40.5,40.5,13710.0,33.4551,33.4634,33.4551,33.4551,13710.0
2019-05-20 13:15:00,40.51,40.52,40.5,40.52,33146.0,33.4634,33.4716,33.4551,33.4716,33146.0
2019-05-20 13:20:00,40.52,40.52,40.49,40.5,17549.0,33.4716,33.4716,33.4468,33.4551,17549.0
2019-05-20 13:25:00,40.5,40.51,40.49,40.5,60929.0,33.4551,33.4634,33.4468,33.4551,60929.0
2019-05-20 13:30:00,40.5,40.52,40.49,40.51,19343.0,33.4551,33.4716,33.4468,33.4634,19343.0
2019-05-20 13:35:00,40.51,40.53,40.51,40.52,20559.0,33.4634,33.4799,33.4634,33.4716,20559.0
2019-05-20 13:40:00,40.53,40.53,40.51,40.52,74098.0,33.4799,33.4799,33.4634,33.4716,74098.0
2019-05-20 13:45:00,40.51,40.53,40.51,40.52,75096.0,33.4634,33.4799,33.4634,33.4716,75096.0
2019-05-20 13:50:00,40.52,40.53,40.51,40.51,31234.0,33.4716,33.4799,33.4634,33.4634,31234.0
2019-05-20 13:55:00,40.51,40.51,40.49,40.5,56429.0,33.4634,33.4634,33.4468,33.4551,56429.0
2019-05-20 14:00:00,40.51,40.51,40.48,40.48,21905.0,33.4634,33.4634,33.4386,33.4386,21905.0
2019-05-20 14:05:00,40.49,40.5,40.48,40.48,29660.0,33.4468,33.4551,33.4386,33.4386,29660.0
2019-05-20 14:10:00,40.48,40.51,40.48,40.49,62565.0,33.4386,33.4634,33.4386,33.4468,62565.0
2019-05-20 14:15:00,40.48,40.5,40.48,40.49,57042.0,33.4386,33.4551,33.4386,33.4468,57042.0
2019-05-20 14:20:00,40.5,40.5,40.48,40.48,106331.0,33.4551,33.4551,33.4386,33.4386,106331.0
2019-05-20 14:25:00,40.49,40.49,40.48,40.48,46699.0,33.4468,33.4468,33.4386,33.4386,46699.0
2019-05-20 14:30:00,40.49,40.49,40.46,40.47,45945.0,33.4468,33.4468,33.4221,33.4303,45945.0
2019-05-20 14:35:00,40.47,40.47,40.44,40.44,166796.0,33.4303,33.4303,33.4055,33.4055,166796.0
2019-05-20 14:40:00,40.44,40.46,40.44,40.46,41581.0,33.4055,33.4221,33.4055,33.4221,41581.0
2019-05-20 14:45:00,40.45,40.46,40.43,40.43,49021.0,33.4138,33.4221,33.3973,33.3973,49021.0
2019-05-20 14:50:00,40.44,40.45,40.43,40.45,77656.0,33.4055,33.4138,33.3973,33.4138,77656.0
2019-05-20 14:55:00,40.44,40.46,40.44,40.44,76154.0,33.4055,33.4221,33.4055,33.4055,76154.0
2019-05-20 15:00:00,40.45,40.46,40.44,40.45,37019.0,33.4138,33.4221,33.4055,33.4138,37019.0
2019-05-20 15:05:00,40.44,40.45,40.43,40.44,58543.0,33.4055,33.4138,33.3973,33.4055,58543.0
2019-05-20 15:10:00,40.44,40.44,40.41,40.42,77133.0,33.4055,33.4055,33.3808,33.389,77133.0
2019-05-20 15:15:00,40.42,40.45,40.42,40.45,46357.0,33.389,33.4138,33.389,33.4138,46357.0
2019-05-20 15:20:00,40.44,40.46,40.43,40.44,481135.0,33.4055,33.4221,33.3973,33.4055,481135.0
2019-05-20 15:25:00,40.43,40.46,40.43,40.46,163186.0,33.3973,33.4221,33.3973,33.4221,163186.0
2019-05-20 15:30:00,40.47,40.48,40.45,40.46,162263.0,33.4303,33.4386,33.4138,33.4221,162263.0
2019-05-20 15:35:00,40.47,40.5,40.46,40.49,25177.0,33.4303,33.4551,33.4221,33.4468,25177.0
2019-05-20 15:40:00,40.5,40.5,40.49,40.5,59022.0,33.4551,33.4551,33.4468,33.4551,59022.0
2019-05-20 15:45:00,40.49,40.51,40.49,40.5,172167.0,33.4468,33.4634,33.4468,33.4551,172167.0
2019-05-20 15:50:00,40.5,40.52,40.49,40.51,103293.0,33.4551,33.4716,33.4468,33.4634,103293.0
2019-05-20 15:55:00,40.51,40.52,40.47,40.48,138497.0,33.4634,33.4716,33.4303,33.4386,138497.0
2019-05-21 09:30:00,40.7,40.7,40.66,40.67,206372.0,33.6203,33.6203,33.5873,33.5955,206372.0
2019-05-21 09:35:00,40.67,40.69,40.65,40.67,167243.0,33.5955,33.6121,33.579,33.5955,167243.0
2019-05-21 09:40:00,40.67,40.68,40.64,40.65,65097.0,33.5955,33.6038,33.5708,33.579,65097.0
2019-05-21 09:45:00,40.64,40.67,40.62,40.66,86144.0,33.5708,33.5955,33.5542,33.5873,86144.0
2019-05-21 09:50:00,40.65,40.65,40.61,40.61,77187.0,33.579,33.579,33.546,33.546,77187.0
2019-05-21 09:55:00,40.61,40.63,40.6,40.62,47740.0,33.546,33.5625,33.5377,33.5542,47740.0
2019-05-21 10:00:00,40.62,40.65,40.61,40.63,116487.0,33.5542,33.579,33.546,33.5625,116487.0
2019-05-21 10:05:00,40.63,40.64,40.6,40.61,78548.0,33.5625,33.5708,33.5377,33.546,78548.0
2019-05-21 10:10:00,40.61,40.62,40.6,40.61,39863.0,33.546,33.5542,33.5377,33.546,39863.0
2019-05-21 10:15:00,40.61,40.65,40.6,40.62,90913.0,33.546,33.579,33.5377,33.5542,90913.0
2019-05-21 10:20:00,40.63,40.64,40.62,40.64,115597.0,33.5625,33.5708,33.5542,33.5708,115597.0
2019-05-21 10:25:00,40.64,40.65,40.62,40.64,30468.0,33.5708,33.579,33.5542,33.5708,30468.0
2019-05-21 10:30:00,40.63,40.67,40.62,40.66,88426.0,33.5625,33.5955,33.5542,33.5873,88426.0
2019-05-21 10:35:00,40.67,40.67,40.65,40.66,70984.0,33.5955,33.5955,33.579,33.5873,70984.0
2019-05-21 10:40:00,40.66,40.69,40.65,40.69,23525.0,33.5873,33.6121,33.579,33.6121,23525.0
2019-05-21 10:45:00,40.69,40.7,40.67,40.68,22020.0,33.6121,33.6203,33.5955,33.6038,22020.0
2019-05-21 10:50:00,40.68,40.7,40.67,40.69,70379.0,33.6038,33.6203,33.5955,33.6121,70379.0
2019-05-21 10:55:00,40.7,40.8,40.69,40.76,242185.0,33.6203,33.7029,33.6121,33.6699,242185.0
2019-05-21 11:00:00,40.76,40.77,40.72,40.72,52296.0,33.6699,33.6781,33.6368,33.6368,52296.0
2019-05-21 11:05:00,40.72,40.74,40.71,40.73,70660.0,33.6368,33.6534,33.6286,33.6451,70660.0
2019-05-21 11:10:00,40.73,40.74,40.71,40.72,48538.0,33.6451,33.6534,33.6286,33.6368,48538.0
2019-05-21 11:15:00,40.73,40.75,40.73,40.73,36284.0,33.6451,33.6616,33.6451,33.6451,36284.0
2019-05-21 11:20:00,40.73,40.73,40.69,40.71,56101.0,33.6451,33.6451,33.6121,33.6286,56101.0
2019-05-21 11:25:00,40.71,40.72,40.7,40.71,83870.0,33.6286,33.6368,33.6203,33.6286,83870.0
2019-05-21 11:30:00,40.71,40.72,40.68,40.7,52450.0,33.6286,33.6368,33.6038,33.6203,52450.0
2019-05-21 11:35:00,40.69,40.7,40.68,40.69,74783.0,33.6121,33.6203,33.6038,33.6121,74783.0
2019-05-21 11:40:00,40.69,40.7,40.66,40.66,70327.0,33.6121,33.6203,33.5873,33.5873,70327.0
2019-05-21 11:45:00,40.66,40.68,40.66,40.66,102771.0,33.5873,33.6038,33.5873,33.5873,102771.0
2019-05-21 11:50:00,40.66,40.67,40.63,40.64,49677.0,33.5873,33.5955,33.5625,33.5708,49677.0
2019-05-21 11:55:00,40.64,40.66,40.64,40.65,72205.0,33.5708,33.5873,33.5708,33.579,72205.0
2019-05-21 12:00:00,40.65,40.69,40.65,40.66,63519.0,33.579,33.6121,33.579,33.5873,63519.0
2019-05-21 12:05:00,40.67,40.68,40.66,40.68,37655.0,33.5955,33.6038,33.5873,33.6038,37655.0
2019-05-21 12:10:00,40.68,40.7,40.67,40.7,39787.0,33.6038,33.6203,33.5955,33.6203,39787.0
2019-05-21 12:15:00,40.7,40.7,40.68,40.69,35483.0,33.6203,33.6203,33.6038,33.6121,35483.0
2019-05-21 12:20:00,40.69,40.7,40.69,40.7,19343.0,33.6121,33.6203,33.6121,33.6203,19343.0
2019-05-21 12:25:00,40.7,40.7,40.69,40.7,22234.0,33.6203,33.6203,33.6121,33.6203,22234.0
2019-05-21 12:30:00,40.7,40.7,40.68,40.69,20198.0,33.6203,33.6203,33.6038,33.6121,20198.0
2019-05-21 12:35:00,40.68,40.69,40.67,40.67,67554.0,33.6038,33.6121,33.5955,33.5955,67554.0
2019-05-21 12:40:00,40.68,40.69,40.67,40.69,44182.0,33.6038,33.6121,33.5955,33.6121,44182.0
2019-05-21 12:45:00,40.7,40.7,40.67,40.69,71323.0,33.6203,33.6203,33.5955,33.6121,71323.0
2019-05-21 12:50:00,40.69,40.7,40.68,40.69,70619.0,33.6121,33.6203,33.6038,33.6121,70619.0
2019-05-21 12:55:00,40.7,40.71,40.69,40.71,32062.0,33.6203,33.6286,33.6121,33.6286,32062.0
2019-05-21 13:00:00,40.71,40.71,40.7,40.71,29381.0,33.6286,33.6286,33.6203,33.6286,29381.0
2019-05-21 13:05:00,40.71,40.72,40.7,40.71,50130.0,33.6286,33.6368,33.6203,33.6286,50130.0
2019-05-21 13:10:00,40.71,40.72,40.7,40.72,15168.0,33.6286,33.6368,33.6203,33.6368,15168.0
2019-05-21 13:15:00,40.71,40.72,40.7,40.71,40155.0,33.6286,33.6368,33.6203,33.6286,40155.0
2019-05-21 13:20:00,40.71,40.72,40.71,40.72,25663.0,33.6286,33.6368,33.6286,33.6368,25663.0
2019-05-21 13:25:00,40.72,40.72,40.7,40.72,105326.0,33.6368,33.6368,33.6203,33.6368,105326.0
2019-05-21 13:30:00,40.71,40.72,40.71,40.72,25754.0,33.6286,33.6368,33.6286,33.6368,25754.0
2019-05-21 13:35:00,40.72,40.72,40.71,40.72,17578.0,33.6368,33.6368,33.6286,33.6368,17578.0
2019-05-21 13:40:00,40.72,40.73,40.71,40.72,42034.0,33.6368,33.6451,33.6286,33.6368,42034.0
2019-05-21 13:45:00,40.73,40.74,40.72,40.73,57924.0,33.6451,33.6534,33.6368,33.6451,57924.0
2019-05-21 13:50:00,40.73,40.74,40.72,40.73,34058.0,33.6451,33.6534,33.6368,33.6451,34058.0
2019-05-21 13:55:00,40.73,40.73,40.72,40.72,24400.0,33.6451,33.6451,33.6368,33.6368,24400.0
2019-05-21 14:00:00,40.72,40.73,40.72,40.72,31593.0,33.6368,33.6451,33.6368,33.6368,31593.0
2019-05-21 14:05:00,40.73,40.73,40.7,40.7,44802.0,33.6451,33.6451,33.6203,33.6203,44802.0
2019-05-21 14:10:00,40.7,40.71,40.7,40.71,94547.0,33.6203,33.6286,33.6203,33.6286,94547.0
2019-05-21 14:15:00,40.71,40.72,40.7,40.71,31299.0,33.6286,33.6368,33.6203,33.6286,31299.0
2019-05-21 14:20:00,40.72,40.72,40.71,40.72,35427.0,33.6368,33.6368,33.6286,33.6368,35427.0
2019-05-21 14:25:00,40.72,40.74,40.71,40.73,25401.0,33.6368,33.6534,33.6286,33.6451,25401.0
2019-05-21 14:30:00,40.74,40.74,40.73,40.73,9372.0,33.6534,33.6534,33.6451,33.6451,9372.0
2019-05-21 14:35:00,40.73,40.74,40.72,40.73,48214.0,33.6451,33.6534,33.6368,33.6451,48214.0
2019-05-21 14:40:00,40.74,40.74,40.73,40.74,29313.0,33.6534,33.6534,33.6451,33.6534,29313.0
2019-05-21 14:45:00,40.74,40.75,40.73,40.74,45926.0,33.6534,33.6616,33.6451,33.6534,45926.0
2019-05-21 14:50:00,40.73,40.74,40.72,40.72,31311.0,33.6451,33.6534,33.6368,33.6368,31311.0
2019-05-21 14:55:00,40.73,40.74,40.72,40.73,89705.0,33.6451,33.6534,33.6368,33.6451,89705.0
2019-05-21 15:00:00,40.73,40.73,40.71,40.72,65915.0,33.6451,33.6451,33.6286,33.6368,65915.0
2019-05-21 15:05:00,40.72,40.73,40.72,40.73,39866.0,33.6368,33.6451,33.6368,33.6451,39866.0
2019-05-21 15:10:00,40.73,40.74,40.72,40.74,53832.0,33.6451,33.6534,33.6368,33.6534,53832.0
2019-05-21 15:15:00,40.73,40.74,40.72,40.73,116085.0,33.6451,33.6534,33.6368,33.6451,116085.0
2019-05-21 15:20:00,40.73,40.75,40.73,40.73,58863.0,33.6451,33.6616,33.6451,33.6451,58863.0
2019-05-21 15:25:00,40.73,40.76,40.73,40.76,51414.0,33.6451,33.6699,33.6451,33.6699,51414.0
2019-05-21 15:30:00,40.75,40.77,40.75,40.76,71048.0,33.6616,33.6781,33.6616,33.6699,71048.0
2019-05-21 15:35:00,40.75,40.76,40.75,40.76,38612.0,33.6616,33.6699,33.6616,33.6699,38612.0
2019-05-21 15:40:00,40.76,40.76,40.74,40.75,119024.0,33.6699,33.6699,33.6534,33.6616,119024.0
2019-05-21 15:45:00,40.74,40.76,40.73,40.75,84589.0,33.6534,33.6699,33.6451,33.6616,84589.0
2019-05-21 15:50:00,40.76,40.76,40.74,40.74,83874.0,33.6699,33.6699,33.6534,33.6534,83874.0
2019-05-21 15:55:00,40.74,40.77,40.73,40.77,368511.0,33.6534,33.6781,33.6451,33.6781,368511.0
2019-05-22 09:30:00,40.59,40.62,40.59,40.61,121925.0,33.5294,33.5542,33.5294,33.546,121925.0
2019-05-22 09:35:00,40.62,40.62,40.58,40.59,244990.0,33.5542,33.5542,33.5212,33.5294,244990.0
2019-05-22 09:40:00,40.6,40.61,40.57,40.6,129068.0,33.5377,33.546,33.5129,33.5377,129068.0
2019-05-22 09:45:00,40.6,40.61,40.58,40.59,192889.0,33.5377,33.546,33.5212,33.5294,192889.0
2019-05-22 09:50:00,40.58,40.63,40.57,40.63,165003.0,33.5212,33.5625,33.5129,33.5625,165003.0
2019-05-22 09:55:00,40.63,40.65,40.62,40.65,93363.0,33.5625,33.579,33.5542,33.579,93363.0
2019-05-22 10:00:00,40.65,40.67,40.64,40.65,295751.0,33.579,33.5955,33.5708,33.579,295751.0
2019-05-22 10:05:00,40.66,40.66,40.63,40.63,117626.0,33.5873,33.5873,33.5625,33.5625,117626.0
2019-05-22 10:10:00,40.63,40.64,40.61,40.63,137677.0,33.5625,33.5708,33.546,33.5625,137677.0
2019-05-22 10:15:00,40.63,40.69,40.63,40.66,361888.0,33.5625,33.6121,33.5625,33.5873,361888.0
2019-05-22 10:20:00,40.66,40.68,40.64,40.68,83501.0,33.5873,33.6038,33.5708,33.6038,83501.0
2019-05-22 10:25:00,40.68,40.69,40.66,40.66,157008.0,33.6038,33.6121,33.5873,33.5873,157008.0
2019-05-22 10:30:00,40.66,40.67,40.62,40.63,87806.0,33.5873,33.5955,33.5542,33.5625,87806.0
2019-05-22 10:35:00,40.63,40.63,40.6,40.6,110174.0,33.5625,33.5625,33.5377,33.5377,110174.0
2019-05-22 10:40:00,40.61,40.61,40.59,40.59,75483.0,33.546,33.546,33.5294,33.5294,75483.0
2019-05-22 10:45:00,40.6,40.63,40.59,40.62,38554.0,33.5377,33.5625,33.5294,33.5542,38554.0
2019-05-22 10:50:00,40.62,40.64,40.62,40.63,76761.0,33.5542,33.5708,33.5542,33.5625,76761.0
2019-05-22 10:55:00,40.62,40.63,40.59,40.61,73083.0,33.5542,33.5625,33.5294,33.546,73083.0
2019-05-22 11:00:00,40.62,40.62,40.57,40.59,23272.0,33.5542,33.5542,33.5129,33.5294,23272.0
2019-05-22 11:05:00,40.59,40.59,40.57,40.57,37869.0,33.5294,33.5294,33.5129,33.5129,37869.0
2019-05-22 11:10:00,40.57,40.62,40.57,40.61,77558.0,33.5129,33.5542,33.5129,33.546,77558.0
2019-05-22 11:15:00,40.61,40.63,40.6,40.62,100981.0,33.546,33.5625,33.5377,33.5542,100981.0
2019-05-22 11:20:00,40.62,40.63,40.61,40.62,32417.0,33.5542,33.5625,33.546,33.5542,32417.0
2019-05-22 11:25:00,40.62,40.66,40.62,40.65,118490.0,33.5542,33.5873,33.5542,33.579,118490.0
2019-05-22 11:30:00,40.65,40.67,40.63,40.63,167756.0,33.579,33.5955,33.5625,33.5625,167756.0
2019-05-22 11:35:00,40.64,40.64,40.62,40.64,42352.0,33.5708,33.5708,33.5542,33.5708,42352.0
2019-05-22 11:40:00,40.63,40.64,40.62,40.62,66603.0,33.5625,33.5708,33.5542,33.5542,66603.0
2019-05-22 11:45:00,40.63,40.65,40.62,40.64,29188.0,33.5625,33.579,33.5542,33.5708,29188.0
2019-05-22 11:50:00,40.64,40.65,40.62,40.63,93001.0,33.5708,33.579,33.5542,33.5625,93001.0
2019-05-22 11:55:00,40.63,40.66,40.63,40.65,138464.0,33.5625,33.5873,33.5625,33.579,138464.0
2019-05-22 12:00:00,40.64,40.66,40.63,40.64,100336.0,33.5708,33.5873,33.5625,33.5708,100336.0
2019-05-22 12:05:00,40.64,40.64,40.62,40.64,22143.0,33.5708,33.5708,33.5542,33.5708,22143.0
2019-05-22 12:10:00,40.64,40.64,40.61,40.62,50183.0,33.5708,33.5708,33.546,33.5542,50183.0
2019-05-22 12:15:00,40.62,40.64,40.62,40.62,20757.0,33.5542,33.5708,33.5542,33.5542,20757.0
2019-05-22 12:20:00,40.62,40.64,40.62,40.62,24301.0,33.5542,33.5708,33.5542,33.5542,24301.0
2019-05-22 12:25:00,40.63,40.63,40.61,40.62,43467.0,33.5625,33.5625,33.546,33.5542,43467.0
2019-05-22 12:30:00,40.61,40.62,40.59,40.61,92310.0,33.546,33.5542,33.5294,33.546,92310.0
2019-05-22 12:35:00,40.61,40.62,40.6,40.61,30296.0,33.546,33.5542,33.5377,33.546,30296.0
2019-05-22 12:40:00,40.61,40.62,40.59,40.59,86035.0,33.546,33.5542,33.5294,33.5294,86035.0
2019-05-22 12:45:00,40.59,40.6,40.58,40.59,31132.0,33.5294,33.5377,33.5212,33.5294,31132.0
2019-05-22 12:50:00,40.59,40.61,40.59,40.61,26652.0,33.5294,33.546,33.5294,33.546,26652.0
2019-05-22 12:55:00,40.6,40.62,40.6,40.62,32969.0,33.5377,33.5542,33.5377,33.5542,32969.0
2019-05-22 13:00:00,40.61,40.62,40.6,40.6,17004.0,33.546,33.5542,33.5377,33.5377,17004.0
2019-05-22 13:05:00,40.61,40.61,40.58,40.58,48281.0,33.546,33.546,33.5212,33.5212,48281.0
2019-05-22 13:10:00,40.58,40.59,40.58,40.58,16452.0,33.5212,33.5294,33.5212,33.5212,16452.0
2019-05-22 13:15:00,40.59,40.6,40.58,40.59,32343.0,33.5294,33.5377,33.5212,33.5294,32343.0
2019-05-22 13:20:00,40.6,40.6,40.58,40.59,13397.0,33.5377,33.5377,33.5212,33.5294,13397.0
2019-05-22 13:25:00,40.59,40.61,40.59,40.61,72227.0,33.5294,33.546,33.5294,33.546,72227.0
2019-05-22 13:30:00,40.61,40.61,40.59,40.6,53893.0,33.546,33.546,33.5294,33.5377,53893.0
2019-05-22 13:35:00,40.6,40.61,40.59,40.61,41133.0,33.5377,33.546,33.5294,33.546,41133.0
2019-05-22 13:40:00,40.61,40.63,40.6,40.62,71364.0,33.546,33.5625,33.5377,33.5542,71364.0
2019-05-22 13:45:00,40.63,40.63,40.61,40.63,79974.0,33.5625,33.5625,33.546,33.5625,79974.0
2019-05-22 13:50:00,40.63,40.65,40.62,40.64,51504.0,33.5625,33.579,33.5542,33.5708,51504.0
2019-05-22 13:55:00,40.64,40.65,40.63,40.63,32541.0,33.5708,33.579,33.5625,33.5625,32541.0
2019-05-22 14:00:00,40.64,40.65,40.62,40.62,106360.0,33.5708,33.579,33.5542,33.5542,106360.0
2019-05-22 14:05:00,40.62,40.65,40.62,40.64,74677.0,33.5542,33.579,33.5542,33.5708,74677.0
2019-05-22 14:10:00,40.63,40.64,40.62,40.63,40002.0,33.5625,33.5708,33.5542,33.5625,40002.0
2019-05-22 14:15:00,40.62,40.63,40.61,40.63,79312.0,33.5542,33.5625,33.546,33.5625,79312.0
2019-05-22 14:20:00,40.63,40.64,40.62,40.63,87905.0,33.5625,33.5708,33.5542,33.5625,87905.0
2019-05-22 14:25:00,40.64,40.65,40.63,40.64,38983.0,33.5708,33.579,33.5625,33.5708,38983.0
2019-05-22 14:30:00,40.64,40.67,40.64,40.66,22222.0,33.5708,33.5955,33.5708,33.5873,22222.0
2019-05-22 14:35:00,40.67,40.68,40.66,40.68,13951.0,33.5955,33.6038,33.5873,33.6038,13951.0
2019-05-22 14:40:00,40.67,40.68,40.66,40.67,26354.0,33.5955,33.6038,33.5873,33.5955,26354.0
2019-05-22 14:45:00,40.67,40.68,40.67,40.67,28658.0,33.5955,33.6038,33.5955,33.5955,28658.0
2019-05-22 14:50:00,40.68,40.68,40.65,40.65,73075.0,33.6038,33.6038,33.579,33.579,73075.0
2019-05-22 14:55:00,40.66,40.67,40.66,40.66,36880.0,33.5873,33.5955,33.5873,33.5873,36880.0
2019-05-22 15:00:00,40.66,40.68,40.65,40.66,95776.0,33.5873,33.6038,33.579,33.5873,95776.0
2019-05-22 15:05:00,40.66,40.66,40.64,40.64,33683.0,33.5873,33.5873,33.5708,33.5708,33683.0
2019-05-22 15:10:00,40.65,40.66,40.64,40.65,66831.0,33.579,33.5873,33.5708,33.579,66831.0
2019-05-22 15:15:00,40.65,40.66,40.64,40.65,16487.0,33.579,33.5873,33.5708,33.579,16487.0
2019-05-22 15:20:00,40.65,40.66,40.63,40.65,95809.0,33.579,33.5873,33.5625,33.579,95809.0
2019-05-22 15:25:00,40.65,40.66,40.64,40.65,39479.0,33.579,33.5873,33.5708,33.579,39479.0
2019-05-22 15:30:00,40.65,40.65,40.63,40.65,39971.0,33.579,33.579,33.5625,33.579,39971.0
2019-05-22 15:35:00,40.65,40.65,40.64,40.65,48634.0,33.579,33.579,33.5708,33.579,48634.0
2019-05-22 15:40:00,40.65,40.65,40.64,40.65,35852.0,33.579,33.579,33.5708,33.579,35852.0
2019-05-22 15:45:00,40.65,40.65,40.64,40.64,38632.0,33.579,33.579,33.5708,33.5708,38632.0
2019-05-22 15:50:00,40.64,40.65,40.63,40.64,37503.0,33.5708,33.579,33.5625,33.5708,37503.0
2019-05-22 15:55:00,40.63,40.64,40.6,40.6,83420.0,33.5625,33.5708,33.5377,33.5377,83420.0
2019-05-23 09:30:00,40.18,40.3,40.09,40.11,146880.0,33.1908,33.2899,33.1164,33.1329,146880.0
2019-05-23 09:35:00,40.11,40.13,40.09,40.09,118763.0,33.1329,33.1495,33.1164,33.1164,118763.0
2019-05-23 09:40:00,40.09,40.09,40.06,40.08,106039.0,33.1164,33.1164,33.0916,33.1082,106039.0
2019-05-23 09:45:00,40.07,40.1,40.05,40.09,38795.0,33.0999,33.1247,33.0834,33.1164,38795.0
2019-05-23 09:50:00,40.08,40.1,40.06,40.09,195888.0,33.1082,33.1247,33.0916,33.1164,195888.0
2019-05-23 09:55:00,40.08,40.11,40.07,40.09,116284.0,33.1082,33.1329,33.0999,33.1164,116284.0
2019-05-23 10:00:00,40.09,40.18,40.08,40.15,173099.0,33.1164,33.1908,33.1082,33.166,173099.0
2019-05-23 10:05:00,40.15,40.15,40.1,40.1,42699.0,33.166,33.166,33.1247,33.1247,42699.0
2019-05-23 10:10:00,40.11,40.15,40.09,40.13,236706.0,33.1329,33.166,33.1164,33.1495,236706.0
2019-05-23 10:15:00,40.13,40.15,40.1,40.1,91088.0,33.1495,33.166,33.1247,33.1247,91088.0
2019-05-23 10:20:00,40.11,40.13,40.09,40.12,113440.0,33.1329,33.1495,33.1164,33.1412,113440.0
2019-05-23 10:25:00,40.13,40.16,40.09,40.15,74832.0,33.1495,33.1742,33.1164,33.166,74832.0
2019-05-23 10:30:00,40.15,40.19,40.14,40.19,50631.0,33.166,33.199,33.1577,33.199,50631.0
2019-05-23 10:35:00,40.2,40.23,40.18,40.23,61037.0,33.2073,33.2321,33.1908,33.2321,61037.0
2019-05-23 10:40:00,40.23,40.24,40.2,40.21,58714.0,33.2321,33.2403,33.2073,33.2155,58714.0
2019-05-23 10:45:00,40.2,40.23,40.2,40.21,86998.0,33.2073,33.2321,33.2073,33.2155,86998.0
2019-05-23 10:50:00,40.22,40.26,40.21,40.25,98394.0,33.2238,33.2569,33.2155,33.2486,98394.0
2019-05-23 10:55:00,40.25,40.26,40.22,40.23,55934.0,33.2486,33.2569,33.2238,33.2321,55934.0
2019-05-23 11:00:00,40.23,40.24,40.19,40.19,105868.0,33.2321,33.2403,33.199,33.199,105868.0
2019-05-23 11:05:00,40.2,40.22,40.18,40.22,52743.0,33.2073,33.2238,33.1908,33.2238,52743.0
2019-05-23 11:10:00,40.21,40.23,40.18,40.18,62709.0,33.2155,33.2321,33.1908,33.1908,62709.0
2019-05-23 11:15:00,40.17,40.2,40.17,40.18,55718.0,33.1825,33.2073,33.1825,33.1908,55718.0
2019-05-23 11:20:00,40.19,40.19,40.16,40.16,62599.0,33.199,33.199,33.1742,33.1742,62599.0
2019-05-23 11:25:00,40.17,40.23,40.17,40.2,188347.0,33.1825,33.2321,33.1825,33.2073,188347.0
2019-05-23 11:30:00,40.21,40.24,40.19,40.19,94972.0,33.2155,33.2403,33.199,33.199,94972.0
2019-05-23 11:35:00,40.19,40.21,40.17,40.21,67193.0,33.199,33.2155,33.1825,33.2155,67193.0
2019-05-23 11:40:00,40.21,40.21,40.17,40.19,62051.0,33.2155,33.2155,33.1825,33.199,62051.0
2019-05-23 11:45:00,40.19,40.2,40.18,40.19,111292.0,33.199,33.2073,33.1908,33.199,111292.0
2019-05-23 11:50:00,40.2,40.21,40.17,40.17,59467.0,33.2073,33.2155,33.1825,33.1825,59467.0
2019-05-23 11:55:00,40.17,40.18,40.15,40.15,49808.0,33.1825,33.1908,33.166,33.166,49808.0
2019-05-23 12:00:00,40.16,40.18,40.15,40.18,88750.0,33.1742,33.1908,33.166,33.1908,88750.0
2019-05-23 12:05:00,40.17,40.22,40.16,40.17,101661.0,33.1825,33.2238,33.1742,33.1825,101661.0
2019-05-23 12:10:00,40.17,40.2,40.16,40.18,83347.0,33.1825,33.2073,33.1742,33.1908,83347.0
2019-05-23 12:15:00,40.17,40.18,40.15,40.16,37413.0,33.1825,33.1908,33.166,33.1742,37413.0
2019-05-23 12:20:00,40.16,40.17,40.15,40.16,91429.0,33.1742,33.1825,33.166,33.1742,91429.0
2019-05-23 12:25:00,40.16,40.19,40.16,40.18,80798.0,33.1742,33.199,33.1742,33.1908,80798.0
2019-05-23 12:30:00,40.18,40.19,40.17,40.18,59635.0,33.1908,33.199,33.1825,33.1908,59635.0
2019-05-23 12:35:00,40.18,40.19,40.16,40.18,118039.0,33.1908,33.199,33.1742,33.1908,118039.0
2019-05-23 12:40:00,40.18,40.2,40.17,40.18,92139.0,33.1908,33.2073,33.1825,33.1908,92139.0
2019-05-23 12:45:00,40.18,40.2,40.18,40.19,57025.0,33.1908,33.2073,33.1908,33.199,57025.0
2019-05-23 12:50:00,40.19,40.19,40.15,40.15,106436.0,33.199,33.199,33.166,33.166,106436.0
2019-05-23 12:55:00,40.15,40.16,40.15,40.16,68813.0,33.166,33.1742,33.166,33.1742,68813.0
2019-05-23 13:00:00,40.15,40.17,40.14,40.16,65373.0,33.166,33.1825,33.1577,33.1742,65373.0
2019-05-23 13:05:00,40.16,40.18,40.15,40.16,64152.0,33.1742,33.1908,33.166,33.1742,64152.0
2019-05-23 13:10:00,40.16,40.16,40.14,40.15,39150.0,33.1742,33.1742,33.1577,33.166,39150.0
2019-05-23 13:15:00,40.15,40.16,40.14,40.15,40076.0,33.166,33.1742,33.1577,33.166,40076.0
2019-05-23 13:20:00,40.15,40.17,40.14,40.16,46402.0,33.166,33.1825,33.1577,33.1742,46402.0
2019-05-23 13:25:00,40.17,40.19,40.16,40.17,28885.0,33.1825,33.199,33.1742,33.1825,28885.0
2019-05-23 13:30:00,40.17,40.19,40.16,40.19,95541.0,33.1825,33.199,33.1742,33.199,95541.0
2019-05-23 13:35:00,40.18,40.19,40.16,40.18,55115.0,33.1908,33.199,33.1742,33.1908,55115.0
2019-05-23 13:40:00,40.19,40.19,40.16,40.17,48515.0,33.199,33.199,33.1742,33.1825,48515.0
2019-05-23 13:45:00,40.17,40.18,40.15,40.16,84044.0,33.1825,33.1908,33.166,33.1742,84044.0
2019-05-23 13:50:00,40.15,40.16,40.14,40.15,38392.0,33.166,33.1742,33.1577,33.166,38392.0
2019-05-23 13:55:00,40.15,40.16,40.14,40.16,457180.0,33.166,33.1742,33.1577,33.1742,457180.0
2019-05-23 14:00:00,40.16,40.17,40.14,40.15,306602.0,33.1742,33.1825,33.1577,33.166,306602.0
2019-05-23 14:05:00,40.15,40.16,40.13,40.13,109200.0,33.166,33.1742,33.1495,33.1495,109200.0
2019-05-23 14:10:00,40.14,40.14,40.12,40.14,51965.0,33.1577,33.1577,33.1412,33.1577,51965.0
2019-05-23 14:15:00,40.15,40.16,40.14,40.16,95539.0,33.166,33.1742,33.1577,33.1742,95539.0
2019-05-23 14:20:00,40.16,40.17,40.15,40.17,47275.0,33.1742,33.1825,33.166,33.1825,47275.0
2019-05-23 14:25:00,40.17,40.17,40.13,40.13,410493.0,33.1825,33.1825,33.1495,33.1495,410493.0
2019-05-23 14:30:00,40.14,40.15,40.12,40.14,68513.0,33.1577,33.166,33.1412,33.1577,68513.0
2019-05-23 14:35:00,40.14,40.15,40.13,40.14,651101.0,33.1577,33.166,33.1495,33.1577,651101.0
2019-05-23 14:40:00,40.14,40.14,40.11,40.12,381380.0,33.1577,33.1577,33.1329,33.1412,381380.0
2019-05-23 14:45:00,40.12,40.13,40.11,40.11,94847.0,33.1412,33.1495,33.1329,33.1329,94847.0
2019-05-23 14:50:00,40.12,40.13,40.11,40.11,80021.0,33.1412,33.1495,33.1329,33.1329,80021.0
2019-05-23 14:55:00,40.12,40.12,40.11,40.12,49464.0,33.1412,33.1412,33.1329,33.1412,49464.0
2019-05-23 15:00:00,40.12,40.12,40.1,40.11,53306.0,33.1412,33.1412,33.1247,33.1329,53306.0
2019-05-23 15:05:00,40.1,40.12,40.1,40.11,109070.0,33.1247,33.1412,33.1247,33.1329,109070.0
2019-05-23 15:10:00,40.11,40.13,40.11,40.13,162350.0,33.1329,33.1495,33.1329,33.1495,162350.0
2019-05-23 15:15:00,40.13,40.16,40.11,40.16,139661.0,33.1495,33.1742,33.1329,33.1742,139661.0
2019-05-23 15:20:00,40.16,40.2,40.15,40.18,132474.0,33.1742,33.2073,33.166,33.1908,132474.0
2019-05-23 15:25:00,40.17,40.23,40.17,40.2,375536.0,33.1825,33.2321,33.1825,33.2073,375536.0
2019-05-23 15:30:00,40.2,40.23,40.19,40.21,274416.0,33.2073,33.2321,33.199,33.2155,274416.0
2019-05-23 15:35:00,40.21,40.22,40.19,40.19,166120.0,33.2155,33.2238,33.199,33.199,166120.0
2019-05-23 15:40:00,40.19,40.19,40.16,40.17,118843.0,33.199,33.199,33.1742,33.1825,118843.0
2019-05-23 15:45:00,40.17,40.2,40.14,40.16,221654.0,33.1825,33.2073,33.1577,33.1742,221654.0
2019-05-23 15:50:00,40.15,40.2,40.15,40.19,286014.0,33.166,33.2073,33.166,33.199,286014.0
2019-05-23 15:55:00,40.2,40.21,40.18,40.2,371979.0,33.2073,33.2155,33.1908,33.2073,371979.0
2019-05-24 09:30:00,40.61,40.62,40.59,40.6,163364.0,33.546,33.5542,33.5294,33.5377,163364.0
2019-05-24 09:35:00,40.61,40.61,40.59,40.6,104697.0,33.546,33.546,33.5294,33.5377,104697.0
2019-05-24 09:40:00,40.59,40.6,40.59,40.59,21700.0,33.5294,33.5377,33.5294,33.5294,21700.0
2019-05-24 09:45:00,40.59,40.6,40.55,40.56,74316.0,33.5294,33.5377,33.4964,33.5047,74316.0
2019-05-24 09:50:00,40.55,40.57,40.53,40.54,55175.0,33.4964,33.5129,33.4799,33.4881,55175.0
2019-05-24 09:55:00,40.54,40.56,40.53,40.55,38887.0,33.4881,33.5047,33.4799,33.4964,38887.0
2019-05-24 10:00:00,40.55,40.58,40.54,40.56,81062.0,33.4964,33.5212,33.4881,33.5047,81062.0
2019-05-24 10:05:00,40.56,40.57,40.53,40.54,54465.0,33.5047,33.5129,33.4799,33.4881,54465.0
2019-05-24 10:10:00,40.53,40.56,40.52,40.55,119638.0,33.4799,33.5047,33.4716,33.4964,119638.0
2019-05-24 10:15:00,40.55,40.58,40.54,40.58,25715.0,33.4964,33.5212,33.4881,33.5212,25715.0
2019-05-24 10:20:00,40.57,40.57,40.55,40.56,56389.0,33.5129,33.5129,33.4964,33.5047,56389.0
2019-05-24 10:25:00,40.55,40.56,40.52,40.53,17728.0,33.4964,33.5047,33.4716,33.4799,17728.0
2019-05-24 10:30:00,40.53,40.56,40.53,40.55,36991.0,33.4799,33.5047,33.4799,33.4964,36991.0
2019-05-24 10:35:00,40.55,40.56,40.53,40.55,73679.0,33.4964,33.5047,33.4799,33.4964,73679.0
2019-05-24 10:40:00,40.55,40.55,40.53,40.54,193264.0,33.4964,33.4964,33.4799,33.4881,193264.0
2019-05-24 10:45:00,40.54,40.56,40.52,40.53,67241.0,33.4881,33.5047,33.4716,33.4799,67241.0
2019-05-24 10:50:00,40.52,40.52,40.48,40.49,150550.0,33.4716,33.4716,33.4386,33.4468,150550.0
2019-05-24 10:55:00,40.49,40.5,40.48,40.49,61141.0,33.4468,33.4551,33.4386,33.4468,61141.0
2019-05-24 11:00:00,40.48,40.51,40.48,40.48,78369.0,33.4386,33.4634,33.4386,33.4386,78369.0
2019-05-24 11:05:00,40.49,40.51,40.48,40.5,34558.0,33.4468,33.4634,33.4386,33.4551,34558.0
2019-05-24 11:10:00,40.5,40.5,40.47,40.49,40136.0,33.4551,33.4551,33.4303,33.4468,40136.0
2019-05-24 11:15:00,40.48,40.49,40.46,40.48,34777.0,33.4386,33.4468,33.4221,33.4386,34777.0
2019-05-24 11:20:00,40.48,40.52,40.47,40.5,44259.0,33.4386,33.4716,33.4303,33.4551,44259.0
2019-05-24 11:25:00,40.51,40.51,40.48,40.51,77494.0,33.4634,33.4634,33.4386,33.4634,77494.0
2019-05-24 11:30:00,40.52,40.53,40.51,40.53,53992.0,33.4716,33.4799,33.4634,33.4799,53992.0
2019-05-24 11:35:00,40.53,40.53,40.52,40.52,45618.0,33.4799,33.4799,33.4716,33.4716,45618.0
2019-05-24 11:40:00,40.52,40.54,40.51,40.54,28379.0,33.4716,33.4881,33.4634,33.4881,28379.0
2019-05-24 11:45:00,40.53,40.54,40.52,40.54,32783.0,33.4799,33.4881,33.4716,33.4881,32783.0
2019-05-24 11:50:00,40.53,40.55,40.53,40.54,62614.0,33.4799,33.4964,33.4799,33.4881,62614.0
2019-05-24 11:55:00,40.53,40.55,40.53,40.53,30690.0,33.4799,33.4964,33.4799,33.4799,30690.0
2019-05-24 12:00:00,40.53,40.55,40.52,40.55,162868.0,33.4799,33.4964,33.4716,33.4964,162868.0
2019-05-24 12:05:00,40.54,40.55,40.54,40.55,30751.0,33.4881,33.4964,33.4881,33.4964,30751.0
2019-05-24 12:10:00,40.55,40.55,40.53,40.54,21576.0,33.4964,33.4964,33.4799,33.4881,21576.0
2019-05-24 12:15:00,40.54,40.54,40.52,40.53,34263.0,33.4881,33.4881,33.4716,33.4799,34263.0
2019-05-24 12:20:00,40.54,40.56,40.53,40.56,26494.0,33.4881,33.5047,33.4799,33.5047,26494.0
2019-05-24 12:25:00,40.56,40.57,40.56,40.56,74042.0,33.5047,33.5129,33.5047,33.5047,74042.0
2019-05-24 12:30:00,40.57,40.59,40.57,40.57,35917.0,33.5129,33.5294,33.5129,33.5129,35917.0
2019-05-24 12:35:00,40.58,40.59,40.57,40.59,119149.0,33.5212,33.5294,33.5129,33.5294,119149.0
2019-05-24 12:40:00,40.59,40.6,40.58,40.58,32569.0,33.5294,33.5377,33.5212,33.5212,32569.0
2019-05-24 12:45:00,40.59,40.59,40.58,40.59,71301.0,33.5294,33.5294,33.5212,33.5294,71301.0
2019-05-24 12:50:00,40.59,40.6,40.58,40.59,31747.0,33.5294,33.5377,33.5212,33.5294,31747.0
2019-05-24 12:55:00,40.59,40.61,40.58,40.61,58571.0,33.5294,33.546,33.5212,33.546,58571.0
2019-05-24 13:00:00,40.62,40.63,40.61,40.61,34062.0,33.5542,33.5625,33.546,33.546,34062.0
2019-05-24 13:05:00,40.62,40.63,40.61,40.62,32647.0,33.5542,33.5625,33.546,33.5542,32647.0
2019-05-24 13:10:00,40.62,40.62,40.6,40.61,54818.0,33.5542,33.5542,33.5377,33.546,54818.0
2019-05-24 13:15:00,40.62,40.63,40.61,40.62,42775.0,33.5542,33.5625,33.546,33.5542,42775.0
2019-05-24 13:20:00,40.62,40.63,40.6,40.61,19286.0,33.5542,33.5625,33.5377,33.546,19286.0
2019-05-24 13:25:00,40.61,40.62,40.6,40.6,9975.0,33.546,33.5542,33.5377,33.5377,9975.0
2019-05-24 13:30:00,40.61,40.61,40.6,40.61,36046.0,33.546,33.546,33.5377,33.546,36046.0
2019-05-24 13:35:00,40.6,40.61,40.6,40.61,28937.0,33.5377,33.546,33.5377,33.546,28937.0
2019-05-24 13:40:00,40.61,40.61,40.6,40.61,67852.0,33.546,33.546,33.5377,33.546,67852.0
2019-05-24 13:45:00,40.61,40.62,40.6,40.62,65308.0,33.546,33.5542,33.5377,33.5542,65308.0
2019-05-24 13:50:00,40.61,40.63,40.61,40.62,76222.0,33.546,33.5625,33.546,33.5542,76222.0
2019-05-24 13:55:00,40.62,40.62,40.6,40.6,72518.0,33.5542,33.5542,33.5377,33.5377,72518.0
2019-05-24 14:00:00,40.61,40.61,40.59,40.59,29696.0,33.546,33.546,33.5294,33.5294,29696.0
2019-05-24 14:05:00,40.59,40.6,40.58,40.59,52401.0,33.5294,33.5377,33.5212,33.5294,52401.0
2019-05-24 14:10:00,40.58,40.59,40.57,40.58,42517.0,33.5212,33.5294,33.5129,33.5212,42517.0
2019-05-24 14:15:00,40.58,40.59,40.57,40.59,97719.0,33.5212,33.5294,33.5129,33.5294,97719.0
2019-05-24 14:20:00,40.58,40.59,40.58,40.59,9960.0,33.5212,33.5294,33.5212,33.5294,9960.0
2019-05-24 14:25:00,40.59,40.6,40.58,40.59,30465.0,33.5294,33.5377,33.5212,33.5294,30465.0
2019-05-24 14:30:00,40.59,40.59,40.57,40.59,35629.0,33.5294,33.5294,33.5129,33.5294,35629.0
2019-05-24 14:35:00,40.58,40.6,40.57,40.59,58378.0,33.5212,33.5377,33.5129,33.5294,58378.0
2019-05-24 14:40:00,40.59,40.61,40.59,40.61,46846.0,33.5294,33.546,33.5294,33.546,46846.0
2019-05-24 14:45:00,40.6,40.61,40.59,40.6,35336.0,33.5377,33.546,33.5294,33.5377,35336.0
2019-05-24 14:50:00,40.59,40.6,40.59,40.6,61098.0,33.5294,33.5377,33.5294,33.5377,61098.0
2019-05-24 14:55:00,40.6,40.6,40.59,40.59,20450.0,33.5377,33.5377,33.5294,33.5294,20450.0
2019-05-24 15:00:00,40.6,40.62,40.59,40.6,54403.0,33.5377,33.5542,33.5294,33.5377,54403.0
2019-05-24 15:05:00,40.61,40.62,40.6,40.61,85357.0,33.546,33.5542,33.5377,33.546,85357.0
2019-05-24 15:10:00,40.61,40.61,40.6,40.6,177454.0,33.546,33.546,33.5377,33.5377,177454.0
2019-05-24 15:15:00,40.61,40.61,40.6,40.61,68804.0,33.546,33.546,33.5377,33.546,68804.0
2019-05-24 15:20:00,40.61,40.61,40.6,40.6,77694.0,33.546,33.546,33.5377,33.5377,77694.0
2019-05-24 15:25:00,40.61,40.62,40.6,40.62,115596.0,33.546,33.5542,33.5377,33.5542,115596.0
2019-05-24 15:30:00,40.62,40.62,40.6,40.6,65708.0,33.5542,33.5542,33.5377,33.5377,65708.0
2019-05-24 15:35:00,40.6,40.62,40.6,40.61,119826.0,33.5377,33.5542,33.5377,33.546,119826.0
2019-05-24 15:40:00,40.6,40.61,40.6,40.61,21542.0,33.5377,33.546,33.5377,33.546,21542.0
2019-05-24 15:45:00,40.61,40.61,40.59,40.59,58862.0,33.546,33.546,33.5294,33.5294,58862.0
2019-05-24 15:50:00,40.59,40.6,40.59,40.6,106284.0,33.5294,33.5377,33.5294,33.5377,106284.0
2019-05-24 15:55:00,40.61,40.61,40.59,40.61,183619.0,33.546,33.546,33.5294,33.546,183619.0
2019-05-28 09:30:00,40.64,40.65,40.6,40.64,167949.0,33.5708,33.579,33.5377,33.5708,167949.0
2019-05-28 09:35:00,40.64,40.67,40.64,40.66,40395.0,33.5708,33.5955,33.5708,33.5873,40395.0
2019-05-28 09:40:00,40.66,40.68,40.65,40.65,58522.0,33.5873,33.6038,33.579,33.579,58522.0
2019-05-28 09:45:00,40.65,40.67,40.64,40.65,51854.0,33.579,33.5955,33.5708,33.579,51854.0
2019-05-28 09:50:00,40.65,40.65,40.62,40.65,49692.0,33.579,33.579,33.5542,33.579,49692.0
2019-05-28 09:55:00,40.64,40.64,40.62,40.64,100589.0,33.5708,33.5708,33.5542,33.5708,100589.0
2019-05-28 10:00:00,40.65,40.66,40.62,40.62,154093.0,33.579,33.5873,33.5542,33.5542,154093.0
2019-05-28 10:05:00,40.62,40.64,40.62,40.62,80998.0,33.5542,33.5708,33.5542,33.5542,80998.0
2019-05-28 10:10:00,40.61,40.62,40.59,40.61,36750.0,33.546,33.5542,33.5294,33.546,36750.0
2019-05-28 10:15:00,40.61,40.61,40.57,40.58,50785.0,33.546,33.546,33.5129,33.5212,50785.0
2019-05-28 10:20:00,40.58,40.61,40.58,40.59,120375.0,33.5212,33.546,33.5212,33.5294,120375.0
2019-05-28 10:25:00,40.59,40.61,40.58,40.6,49322.0,33.5294,33.546,33.5212,33.5377,49322.0
2019-05-28 10:30:00,40.59,40.61,40.57,40.59,101926.0,33.5294,33.546,33.5129,33.5294,101926.0
2019-05-28 10:35:00,40.59,40.59,40.55,40.56,101984.0,33.5294,33.5294,33.4964,33.5047,101984.0
2019-05-28 10:40:00,40.56,40.58,40.55,40.55,121205.0,33.5047,33.5212,33.4964,33.4964,121205.0
2019-05-28 10:45:00,40.56,40.56,40.53,40.54,102567.0,33.5047,33.5047,33.4799,33.4881,102567.0
2019-05-28 10:50:00,40.54,40.54,40.5,40.52,72688.0,33.4881,33.4881,33.4551,33.4716,72688.0
2019-05-28 10:55:00,40.51,40.53,40.48,40.51,85695.0,33.4634,33.4799,33.4386,33.4634,85695.0
2019-05-28 11:00:00,40.51,40.54,40.5,40.54,111036.0,33.4634,33.4881,33.4551,33.4881,111036.0
2019-05-28 11:05:00,40.54,40.57,40.54,40.54,65885.0,33.4881,33.5129,33.4881,33.4881,65885.0
2019-05-28 11:10:00,40.54,40.58,40.54,40.57,49498.0,33.4881,33.5212,33.4881,33.5129,49498.0
2019-05-28 11:15:00,40.58,40.58,40.54,40.55,91156.0,33.5212,33.5212,33.4881,33.4964,91156.0
2019-05-28 11:20:00,40.56,40.56,40.52,40.53,239107.0,33.5047,33.5047,33.4716,33.4799,239107.0
2019-05-28 11:25:00,40.53,40.53,40.47,40.47,272849.0,33.4799,33.4799,33.4303,33.4303,272849.0
2019-05-28 11:30:00,40.47,40.48,40.43,40.47,314420.0,33.4303,33.4386,33.3973,33.4303,314420.0
2019-05-28 11:35:00,40.47,40.5,40.45,40.49,110552.0,33.4303,33.4551,33.4138,33.4468,110552.0
2019-05-28 11:40:00,40.5,40.53,40.49,40.52,39351.0,33.4551,33.4799,33.4468,33.4716,39351.0
2019-05-28 11:45:00,40.52,40.53,40.51,40.53,48229.0,33.4716,33.4799,33.4634,33.4799,48229.0
2019-05-28 11:50:00,40.53,40.53,40.49,40.51,79173.0,33.4799,33.4799,33.4468,33.4634,79173.0
2019-05-28 11:55:00,40.51,40.53,40.5,40.53,55679.0,33.4634,33.4799,33.4551,33.4799,55679.0
2019-05-28 12:00:00,40.53,40.54,40.52,40.53,46292.0,33.4799,33.4881,33.4716,33.4799,46292.0
2019-05-28 12:05:00,40.54,40.54,40.52,40.52,62512.0,33.4881,33.4881,33.4716,33.4716,62512.0
2019-05-28 12:10:00,40.52,40.54,40.52,40.52,393300.0,33.4716,33.4881,33.4716,33.4716,393300.0
2019-05-28 12:15:00,40.52,40.53,40.51,40.52,27263.0,33.4716,33.4799,33.4634,33.4716,27263.0
2019-05-28 12:20:00,40.52,40.54,40.52,40.53,50399.0,33.4716,33.4881,33.4716,33.4799,50399.0
2019-05-28 12:25:00,40.53,40.54,40.52,40.53,110470.0,33.4799,33.4881,33.4716,33.4799,110470.0
2019-05-28 12:30:00,40.53,40.54,40.52,40.52,81061.0,33.4799,33.4881,33.4716,33.4716,81061.0
2019-05-28 12:35:00,40.52,40.53,40.5,40.51,60515.0,33.4716,33.4799,33.4551,33.4634,60515.0
2019-05-28 12:40:00,40.51,40.52,40.49,40.49,56462.0,33.4634,33.4716,33.4468,33.4468,56462.0
2019-05-28 12:45:00,40.48,40.5,40.47,40.49,47398.0,33.4386,33.4551,33.4303,33.4468,47398.0
2019-05-28 12:50:00,40.49,40.5,40.48,40.5,48125.0,33.4468,33.4551,33.4386,33.4551,48125.0
2019-05-28 12:55:00,40.5,40.5,40.47,40.48,111973.0,33.4551,33.4551,33.4303,33.4386,111973.0
2019-05-28 13:00:00,40.48,40.5,40.48,40.48,20303.0,33.4386,33.4551,33.4386,33.4386,20303.0
2019-05-28 13:05:00,40.48,40.49,40.48,40.48,19256.0,33.4386,33.4468,33.4386,33.4386,19256.0
2019-05-28 13:10:00,40.49,40.49,40.47,40.47,23954.0,33.4468,33.4468,33.4303,33.4303,23954.0
2019-05-28 13:15:00,40.48,40.49,40.47,40.47,17130.0,33.4386,33.4468,33.4303,33.4303,17130.0
2019-05-28 13:20:00,40.48,40.48,40.47,40.47,29491.0,33.4386,33.4386,33.4303,33.4303,29491.0
2019-05-28 13:25:00,40.48,40.48,40.46,40.47,47293.0,33.4386,33.4386,33.4221,33.4303,47293.0
2019-05-28 13:30:00,40.47,40.47,40.46,40.47,23934.0,33.4303,33.4303,33.4221,33.4303,23934.0
2019-05-28 13:35:00,40.47,40.49,40.47,40.48,40810.0,33.4303,33.4468,33.4303,33.4386,40810.0
2019-05-28 13:40:00,40.48,40.5,40.48,40.5,40144.0,33.4386,33.4551,33.4386,33.4551,40144.0
2019-05-28 13:45:00,40.49,40.51,40.49,40.5,24969.0,33.4468,33.4634,33.4468,33.4551,24969.0
2019-05-28 13:50:00,40.49,40.5,40.48,40.48,21954.0,33.4468,33.4551,33.4386,33.4386,21954.0
2019-05-28 13:55:00,40.49,40.5,40.48,40.49,14535.0,33.4468,33.4551,33.4386,33.4468,14535.0
2019-05-28 14:00:00,40.49,40.49,40.45,40.47,225080.0,33.4468,33.4468,33.4138,33.4303,225080.0
2019-05-28 14:05:00,40.46,40.47,40.45,40.46,51946.0,33.4221,33.4303,33.4138,33.4221,51946.0
2019-05-28 14:10:00,40.46,40.46,40.44,40.45,34649.0,33.4221,33.4221,33.4055,33.4138,34649.0
2019-05-28 14:15:00,40.44,40.45,40.44,40.45,36193.0,33.4055,33.4138,33.4055,33.4138,36193.0
2019-05-28 14:20:00,40.44,40.45,40.44,40.45,47280.0,33.4055,33.4138,33.4055,33.4138,47280.0
2019-05-28 14:25:00,40.44,40.45,40.43,40.44,120868.0,33.4055,33.4138,33.3973,33.4055,120868.0
2019-05-28 14:30:00,40.43,40.44,40.41,40.43,114541.0,33.3973,33.4055,33.3808,33.3973,114541.0
2019-05-28 14:35:00,40.44,40.44,40.42,40.43,55690.0,33.4055,33.4055,33.389,33.3973,55690.0
2019-05-28 14:40:00,40.43,40.44,40.4,40.41,86047.0,33.3973,33.4055,33.3725,33.3808,86047.0
2019-05-28 14:45:00,40.4,40.42,40.4,40.41,49858.0,33.3725,33.389,33.3725,33.3808,49858.0
2019-05-28 14:50:00,40.41,40.41,40.38,40.39,134330.0,33.3808,33.3808,33.356,33.3642,134330.0
2019-05-28 14:55:00,40.39,40.4,40.38,40.4,186921.0,33.3642,33.3725,33.356,33.3725,186921.0
2019-05-28 15:00:00,40.39,40.4,40.37,40.38,73133.0,33.3642,33.3725,33.3477,33.356,73133.0
2019-05-28 15:05:00,40.38,40.4,40.37,40.39,62187.0,33.356,33.3725,33.3477,33.3642,62187.0
2019-05-28 15:10:00,40.38,40.38,40.36,40.37,73727.0,33.356,33.356,33.3395,33.3477,73727.0
2019-05-28 15:15:00,40.38,40.39,40.37,40.39,106610.0,33.356,33.3642,33.3477,33.3642,106610.0
2019-05-28 15:20:00,40.39,40.39,40.37,40.38,101052.0,33.3642,33.3642,33.3477,33.356,101052.0
2019-05-28 15:25:00,40.39,40.39,40.35,40.36,140329.0,33.3642,33.3642,33.3312,33.3395,140329.0
2019-05-28 15:30:00,40.36,40.38,40.34,40.34,231464.0,33.3395,33.356,33.3229,33.3229,231464.0
2019-05-28 15:35:00,40.35,40.35,40.32,40.33,108719.0,33.3312,33.3312,33.3064,33.3147,108719.0
2019-05-28 15:40:00,40.33,40.33,40.29,40.3,128102.0,33.3147,33.3147,33.2816,33.2899,128102.0
2019-05-28 15:45:00,40.3,40.31,40.29,40.29,68772.0,33.2899,33.2982,33.2816,33.2816,68772.0
2019-05-28 15:50:00,40.29,40.31,40.28,40.3,210144.0,33.2816,33.2982,33.2734,33.2899,210144.0
2019-05-28 15:55:00,40.3,40.31,40.26,40.26,130329.0,33.2899,33.2982,33.2569,33.2569,130329.0
2019-05-29 09:30:00,39.98,40.0,39.95,39.98,193001.0,33.0256,33.0421,33.0008,33.0256,193001.0
2019-05-29 09:35:00,39.98,39.98,39.92,39.92,328065.0,33.0256,33.0256,32.976,32.976,328065.0
2019-05-29 09:40:00,39.92,39.96,39.91,39.96,62367.0,32.976,33.009,32.9677,33.009,62367.0
2019-05-29 09:45:00,39.95,39.97,39.93,39.94,106738.0,33.0008,33.0173,32.9843,32.9925,106738.0
2019-05-29 09:50:00,39.94,39.94,39.89,39.91,62999.0,32.9925,32.9925,32.9512,32.9677,62999.0
2019-05-29 09:55:00,39.9,39.95,39.9,39.94,42324.0,32.9595,33.0008,32.9595,32.9925,42324.0
2019-05-29 10:00:00,39.94,39.94,39.89,39.91,187582.0,32.9925,32.9925,32.9512,32.9677,187582.0
2019-05-29 10:05:00,39.92,39.94,39.91,39.93,240883.0,32.976,32.9925,32.9677,32.9843,240883.0
2019-05-29 10:10:00,39.94,39.97,39.92,39.97,139400.0,32.9925,33.0173,32.976,33.0173,139400.0
2019-05-29 10:15:00,39.97,40.01,39.96,40.01,153603.0,33.0173,33.0503,33.009,33.0503,153603.0
2019-05-29 10:20:00,40.01,40.01,39.97,39.99,101284.0,33.0503,33.0503,33.0173,33.0338,101284.0
2019-05-29 10:25:00,39.98,40.01,39.98,40.01,203467.0,33.0256,33.0503,33.0256,33.0503,203467.0
2019-05-29 10:30:00,40.0,40.02,39.99,40.0,124253.0,33.0421,33.0586,33.0338,33.0421,124253.0
2019-05-29 10:35:00,40.0,40.0,39.96,39.98,62957.0,33.0421,33.0421,33.009,33.0256,62957.0
2019-05-29 10:40:00,39.97,39.99,39.96,39.97,89518.0,33.0173,33.0338,33.009,33.0173,89518.0
2019-05-29 10:45:00,39.97,39.98,39.95,39.97,128249.0,33.0173,33.0256,33.0008,33.0173,128249.0
2019-05-29 10:50:00,39.97,39.99,39.93,39.95,129996.0,33.0173,33.0338,32.9843,33.0008,129996.0
2019-05-29 10:55:00,39.94,39.97,39.94,39.94,125427.0,32.9925,33.0173,32.9925,32.9925,125427.0
2019-05-29 11:00:00,39.95,39.97,39.92,39.95,340502.0,33.0008,33.0173,32.976,33.0008,340502.0
2019-05-29 11:05:00,39.94,39.99,39.94,39.96,277093.0,32.9925,33.0338,32.9925,33.009,277093.0
2019-05-29 11:10:00,39.96,39.97,39.91,39.91,171047.0,33.009,33.0173,32.9677,32.9677,171047.0
2019-05-29 11:15:00,39.92,39.93,39.9,39.91,104776.0,32.976,32.9843,32.9595,32.9677,104776.0
2019-05-29 11:20:00,39.91,39.92,39.88,39.89,68345.0,32.9677,32.976,32.943,32.9512,68345.0
2019-05-29 11:25:00,39.89,39.9,39.88,39.89,60119.0,32.9512,32.9595,32.943,32.9512,60119.0
2019-05-29 11:30:00,39.89,39.91,39.87,39.9,113561.0,32.9512,32.9677,32.9347,32.9595,113561.0
2019-05-29 11:35:00,39.91,39.91,39.87,39.87,106869.0,32.9677,32.9677,32.9347,32.9347,106869.0
2019-05-29 11:40:00,39.88,39.88,39.81,39.83,114566.0,32.943,32.943,32.8851,32.9016,114566.0
2019-05-29 11:45:00,39.83,39.86,39.83,39.86,133258.0,32.9016,32.9264,32.9016,32.9264,133258.0
2019-05-29 11:50:00,39.85,39.86,39.8,39.81,271147.0,32.9182,32.9264,32.8769,32.8851,271147.0
2019-05-29 11:55:00,39.82,39.83,39.81,39.83,164922.0,32.8934,32.9016,32.8851,32.9016,164922.0
2019-05-29 12:00:00,39.83,39.84,39.81,39.84,211893.0,32.9016,32.9099,32.8851,32.9099,211893.0
2019-05-29 12:05:00,39.84,39.87,39.83,39.86,148879.0,32.9099,32.9347,32.9016,32.9264,148879.0
2019-05-29 12:10:00,39.86,39.87,39.84,39.87,146042.0,32.9264,32.9347,32.9099,32.9347,146042.0
2019-05-29 12:15:00,39.86,39.88,39.85,39.88,109299.0,32.9264,32.943,32.9182,32.943,109299.0
2019-05-29 12:20:00,39.88,39.88,39.85,39.87,79084.0,32.943,32.943,32.9182,32.9347,79084.0
2019-05-29 12:25:00,39.87,39.9,39.87,39.89,58745.0,32.9347,32.9595,32.9347,32.9512,58745.0
2019-05-29 12:30:00,39.88,39.91,39.88,39.91,126051.0,32.943,32.9677,32.943,32.9677,126051.0
2019-05-29 12:35:00,39.9,39.91,39.89,39.91,117084.0,32.9595,32.9677,32.9512,32.9677,117084.0
2019-05-29 12:40:00,39.91,39.92,39.9,39.91,79738.0,32.9677,32.976,32.9595,32.9677,79738.0
2019-05-29 12:45:00,39.91,39.92,39.9,39.9,142954.0,32.9677,32.976,32.9595,32.9595,142954.0
2019-05-29 12:50:00,39.91,39.92,39.89,39.9,130286.0,32.9677,32.976,32.9512,32.9595,130286.0
2019-05-29 12:55:00,39.9,39.9,39.87,39.88,249810.0,32.9595,32.9595,32.9347,32.943,249810.0
2019-05-29 13:00:00,39.88,39.89,39.86,39.87,107117.0,32.943,32.9512,32.9264,32.9347,107117.0
2019-05-29 13:05:00,39.88,39.96,39.86,39.96,295963.0,32.943,33.009,32.9264,33.009,295963.0
2019-05-29 13:10:00,39.95,39.98,39.95,39.96,107150.0,33.0008,33.0256,33.0008,33.009,107150.0
2019-05-29 13:15:00,39.96,39.96,39.93,39.95,52343.0,33.009,33.009,32.9843,33.0008,52343.0
2019-05-29 13:20:00,39.95,39.95,39.93,39.95,34957.0,33.0008,33.0008,32.9843,33.0008,34957.0
2019-05-29 13:25:00,39.95,39.96,39.93,39.95,55896.0,33.0008,33.009,32.9843,33.0008,55896.0
2019-05-29 13:30:00,39.95,39.97,39.94,39.97,39354.0,33.0008,33.0173,32.9925,33.0173,39354.0
2019-05-29 13:35:00,39.96,39.97,39.95,39.97,120702.0,33.009,33.0173,33.0008,33.0173,120702.0
2019-05-29 13:40:00,39.96,39.98,39.96,39.97,62273.0,33.009,33.0256,33.009,33.0173,62273.0
2019-05-29 13:45:00,39.96,39.99,39.96,39.98,123446.0,33.009,33.0338,33.009,33.0256,123446.0
2019-05-29 13:50:00,39.99,40.0,39.96,39.97,487908.0,33.0338,33.0421,33.009,33.0173,487908.0
2019-05-29 13:55:00,39.97,39.98,39.97,39.98,117541.0,33.0173,33.0256,33.0173,33.0256,117541.0
2019-05-29 14:00:00,39.98,40.0,39.97,39.99,122579.0,33.0256,33.0421,33.0173,33.0338,122579.0
2019-05-29 14:05:00,39.99,39.99,39.97,39.97,75566.0,33.0338,33.0338,33.0173,33.0173,75566.0
2019-05-29 14:10:00,39.97,39.97,39.94,39.95,99100.0,33.0173,33.0173,32.9925,33.0008,99100.0
2019-05-29 14:15:00,39.95,39.96,39.94,39.96,169259.0,33.0008,33.009,32.9925,33.009,169259.0
2019-05-29 14:20:00,39.96,39.96,39.95,39.96,261000.0,33.009,33.009,33.0008,33.009,261000.0
2019-05-29 14:25:00,39.96,39.97,39.95,39.95,535452.0,33.009,33.0173,33.0008,33.0008,535452.0
2019-05-29 14:30:00,39.96,39.96,39.93,39.94,136612.0,33.009,33.009,32.9843,32.9925,136612.0
2019-05-29 14:35:00,39.94,39.94,39.9,39.91,212131.0,32.9925,32.9925,32.9595,32.9677,212131.0
2019-05-29 14:40:00,39.91,39.91,39.88,39.89,188591.0,32.9677,32.9677,32.943,32.9512,188591.0
2019-05-29 14:45:00,39.89,39.9,39.88,39.89,286839.0,32.9512,32.9595,32.943,32.9512,286839.0
2019-05-29 14:50:00,39.89,39.9,39.87,39.87,75947.0,32.9512,32.9595,32.9347,32.9347,75947.0
2019-05-29 14:55:00,39.87,39.9,39.87,39.9,103711.0,32.9347,32.9595,32.9347,32.9595,103711.0
2019-05-29 15:00:00,39.9,39.9,39.85,39.86,95767.0,32.9595,32.9595,32.9182,32.9264,95767.0
2019-05-29 15:05:00,39.87,39.89,39.86,39.88,96812.0,32.9347,32.9512,32.9264,32.943,96812.0
2019-05-29 15:10:00,39.89,39.91,39.87,39.9,79301.0,32.9512,32.9677,32.9347,32.9595,79301.0
2019-05-29 15:15:00,39.89,39.91,39.88,39.89,244070.0,32.9512,32.9677,32.943,32.9512,244070.0
2019-05-29 15:20:00,39.89,39.92,39.88,39.91,326577.0,32.9512,32.976,32.943,32.9677,326577.0
2019-05-29 15:25:00,39.91,39.93,39.91,39.93,268277.0,32.9677,32.9843,32.9677,32.9843,268277.0
2019-05-29 15:30:00,39.92,39.97,39.91,39.97,279036.0,32.976,33.0173,32.9677,33.0173,279036.0
2019-05-29 15:35:00,39.97,39.99,39.97,39.99,440043.0,33.0173,33.0338,33.0173,33.0338,440043.0
2019-05-29 15:40:00,39.99,40.01,39.98,40.0,141519.0,33.0338,33.0503,33.0256,33.0421,141519.0
2019-05-29 15:45:00,39.99,40.0,39.98,40.0,286072.0,33.0338,33.0421,33.0256,33.0421,286072.0
2019-05-29 15:50:00,39.99,39.99,39.96,39.98,254456.0,33.0338,33.0338,33.009,33.0256,254456.0
2019-05-29 15:55:00,39.98,40.01,39.98,39.99,881737.0,33.0256,33.0503,33.0256,33.0338,881737.0
2019-05-30 09:30:00,40.07,40.09,40.01,40.06,111723.0,33.0999,33.1164,33.0503,33.0916,111723.0
2019-05-30 09:35:00,40.05,40.08,40.05,40.07,300665.0,33.0834,33.1082,33.0834,33.0999,300665.0
2019-05-30 09:40:00,40.07,40.08,40.05,40.07,99528.0,33.0999,33.1082,33.0834,33.0999,99528.0
2019-05-30 09:45:00,40.07,40.09,40.06,40.09,60722.0,33.0999,33.1164,33.0916,33.1164,60722.0
2019-05-30 09:50:00,40.09,40.11,40.08,40.1,115538.0,33.1164,33.1329,33.1082,33.1247,115538.0
2019-05-30 09:55:00,40.1,40.11,40.09,40.11,161960.0,33.1247,33.1329,33.1164,33.1329,161960.0
2019-05-30 10:00:00,40.11,40.12,40.09,40.11,118743.0,33.1329,33.1412,33.1164,33.1329,118743.0
2019-05-30 10:05:00,40.11,40.11,40.07,40.08,204327.0,33.1329,33.1329,33.0999,33.1082,204327.0
2019-05-30 10:10:00,40.08,40.1,40.08,40.08,97861.0,33.1082,33.1247,33.1082,33.1082,97861.0
2019-05-30 10:15:00,40.09,40.1,40.07,40.07,195378.0,33.1164,33.1247,33.0999,33.0999,195378.0
2019-05-30 10:20:00,40.07,40.09,40.07,40.08,39307.0,33.0999,33.1164,33.0999,33.1082,39307.0
2019-05-30 10:25:00,40.09,40.1,40.08,40.09,117158.0,33.1164,33.1247,33.1082,33.1164,117158.0
2019-05-30 10:30:00,40.09,40.13,40.09,40.13,85530.0,33.1164,33.1495,33.1164,33.1495,85530.0
2019-05-30 10:35:00,40.12,40.13,40.09,40.09,529357.0,33.1412,33.1495,33.1164,33.1164,529357.0
2019-05-30 10:40:00,40.09,40.1,40.08,40.09,347271.0,33.1164,33.1247,33.1082,33.1164,347271.0
2019-05-30 10:45:00,40.09,40.1,40.06,40.07,104780.0,33.1164,33.1247,33.0916,33.0999,104780.0
2019-05-30 10:50:00,40.07,40.07,40.02,40.03,65013.0,33.0999,33.0999,33.0586,33.0669,65013.0
2019-05-30 10:55:00,40.02,40.06,40.02,40.05,60794.0,33.0586,33.0916,33.0586,33.0834,60794.0
2019-05-30 11:00:00,40.05,40.06,40.01,40.05,190871.0,33.0834,33.0916,33.0503,33.0834,190871.0
2019-05-30 11:05:00,40.05,40.07,40.03,40.07,114485.0,33.0834,33.0999,33.0669,33.0999,114485.0
2019-05-30 11:10:00,40.06,40.08,40.05,40.08,54568.0,33.0916,33.1082,33.0834,33.1082,54568.0
2019-05-30 11:15:00,40.08,40.09,40.06,40.06,51542.0,33.1082,33.1164,33.0916,33.0916,51542.0
2019-05-30 11:20:00,40.07,40.07,40.04,40.05,40229.0,33.0999,33.0999,33.0751,33.0834,40229.0
2019-05-30 11:25:00,40.05,40.08,40.05,40.07,654897.0,33.0834,33.1082,33.0834,33.0999,654897.0
2019-05-30 11:30:00,40.08,40.09,40.06,40.07,64556.0,33.1082,33.1164,33.0916,33.0999,64556.0
2019-05-30 11:35:00,40.06,40.09,40.06,40.08,828012.0,33.0916,33.1164,33.0916,33.1082,828012.0
2019-05-30 11:40:00,40.08,40.1,40.06,40.06,118143.0,33.1082,33.1247,33.0916,33.0916,118143.0
2019-05-30 11:45:00,40.06,40.08,40.05,40.07,88035.0,33.0916,33.1082,33.0834,33.0999,88035.0
2019-05-30 11:50:00,40.08,40.08,40.05,40.07,61760.0,33.1082,33.1082,33.0834,33.0999,61760.0
2019-05-30 11:55:00,40.07,40.09,40.05,40.08,63352.0,33.0999,33.1164,33.0834,33.1082,63352.0
2019-05-30 12:00:00,40.08,40.09,40.07,40.08,25349.0,33.1082,33.1164,33.0999,33.1082,25349.0
2019-05-30 12:05:00,40.08,40.09,40.06,40.06,458127.0,33.1082,33.1164,33.0916,33.0916,458127.0
2019-05-30 12:10:00,40.06,40.09,40.06,40.08,96744.0,33.0916,33.1164,33.0916,33.1082,96744.0
2019-05-30 12:15:00,40.08,40.1,40.07,40.09,199166.0,33.1082,33.1247,33.0999,33.1164,199166.0
2019-05-30 12:20:00,40.08,40.1,40.07,40.1,219007.0,33.1082,33.1247,33.0999,33.1247,219007.0
2019-05-30 12:25:00,40.1,40.1,40.08,40.08,47208.0,33.1247,33.1247,33.1082,33.1082,47208.0
2019-05-30 12:30:00,40.08,40.09,40.07,40.08,238133.0,33.1082,33.1164,33.0999,33.1082,238133.0
2019-05-30 12:35:00,40.08,40.11,40.08,40.11,212831.0,33.1082,33.1329,33.1082,33.1329,212831.0
2019-05-30 12:40:00,40.11,40.13,40.1,40.12,84975.0,33.1329,33.1495,33.1247,33.1412,84975.0
2019-05-30 12:45:00,40.12,40.14,40.11,40.13,95430.0,33.1412,33.1577,33.1329,33.1495,95430.0
2019-05-30 12:50:00,40.13,40.15,40.13,40.14,42865.0,33.1495,33.166,33.1495,33.1577,42865.0
2019-05-30 12:55:00,40.13,40.14,40.12,40.13,543897.0,33.1495,33.1577,33.1412,33.1495,543897.0
2019-05-30 13:00:00,40.13,40.14,40.12,40.13,77218.0,33.1495,33.1577,33.1412,33.1495,77218.0
2019-05-30 13:05:00,40.13,40.14,40.12,40.13,30828.0,33.1495,33.1577,33.1412,33.1495,30828.0
2019-05-30 13:10:00,40.13,40.14,40.12,40.13,26390.0,33.1495,33.1577,33.1412,33.1495,26390.0
2019-05-30 13:15:00,40.13,40.13,40.11,40.12,56627.0,33.1495,33.1495,33.1329,33.1412,56627.0
2019-05-30 13:20:00,40.12,40.13,40.11,40.12,32420.0,33.1412,33.1495,33.1329,33.1412,32420.0
2019-05-30 13:25:00,40.12,40.12,40.11,40.12,26262.0,33.1412,33.1412,33.1329,33.1412,26262.0
2019-05-30 13:30:00,40.12,40.12,40.09,40.09,24869.0,33.1412,33.1412,33.1164,33.1164,24869.0
2019-05-30 13:35:00,40.1,40.11,40.09,40.09,12226.0,33.1247,33.1329,33.1164,33.1164,12226.0
2019-05-30 13:40:00,40.09,40.1,40.08,40.09,49490.0,33.1164,33.1247,33.1082,33.1164,49490.0
2019-05-30 13:45:00,40.09,40.1,40.08,40.1,49645.0,33.1164,33.1247,33.1082,33.1247,49645.0
2019-05-30 13:50:00,40.1,40.1,40.09,40.1,35321.0,33.1247,33.1247,33.1164,33.1247,35321.0
2019-05-30 13:55:00,40.09,40.11,40.09,40.11,85144.0,33.1164,33.1329,33.1164,33.1329,85144.0
2019-05-30 14:00:00,40.1,40.12,40.09,40.12,37974.0,33.1247,33.1412,33.1164,33.1412,37974.0
2019-05-30 14:05:00,40.11,40.11,40.1,40.11,18272.0,33.1329,33.1329,33.1247,33.1329,18272.0
2019-05-30 14:10:00,40.11,40.11,40.09,40.09,15519.0,33.1329,33.1329,33.1164,33.1164,15519.0
2019-05-30 14:15:00,40.09,40.1,40.08,40.09,94768.0,33.1164,33.1247,33.1082,33.1164,94768.0
2019-05-30 14:20:00,40.1,40.1,40.06,40.07,156591.0,33.1247,33.1247,33.0916,33.0999,156591.0
2019-05-30 14:25:00,40.07,40.07,40.06,40.07,61074.0,33.0999,33.0999,33.0916,33.0999,61074.0
2019-05-30 14:30:00,40.07,40.07,40.05,40.05,33152.0,33.0999,33.0999,33.0834,33.0834,33152.0
2019-05-30 14:35:00,40.05,40.06,40.01,40.01,62317.0,33.0834,33.0916,33.0503,33.0503,62317.0
2019-05-30 14:40:00,40.02,40.03,40.01,40.03,41748.0,33.0586,33.0669,33.0503,33.0669,41748.0
2019-05-30 14:45:00,40.02,40.04,40.01,40.03,187452.0,33.0586,33.0751,33.0503,33.0669,187452.0
2019-05-30 14:50:00,40.03,40.05,40.02,40.05,81088.0,33.0669,33.0834,33.0586,33.0834,81088.0
2019-05-30 14:55:00,40.05,40.07,40.04,40.05,51343.0,33.0834,33.0999,33.0751,33.0834,51343.0
2019-05-30 15:00:00,40.05,40.06,40.03,40.04,207848.0,33.0834,33.0916,33.0669,33.0751,207848.0
2019-05-30 15:05:00,40.04,40.05,40.0,40.03,76589.0,33.0751,33.0834,33.0421,33.0669,76589.0
2019-05-30 15:10:00,40.02,40.04,40.02,40.04,23868.0,33.0586,33.0751,33.0586,33.0751,23868.0
2019-05-30 15:15:00,40.03,40.05,40.03,40.05,88700.0,33.0669,33.0834,33.0669,33.0834,88700.0
2019-05-30 15:20:00,40.05,40.06,40.04,40.05,143853.0,33.0834,33.0916,33.0751,33.0834,143853.0
2019-05-30 15:25:00,40.05,40.07,40.04,40.06,65771.0,33.0834,33.0999,33.0751,33.0916,65771.0
2019-05-30 15:30:00,40.05,40.07,40.04,40.07,118274.0,33.0834,33.0999,33.0751,33.0999,118274.0
2019-05-30 15:35:00,40.07,40.11,40.06,40.11,105825.0,33.0999,33.1329,33.0916,33.1329,105825.0
2019-05-30 15:40:00,40.11,40.11,40.08,40.09,57075.0,33.1329,33.1329,33.1082,33.1164,57075.0
2019-05-30 15:45:00,40.09,40.11,40.08,40.11,60163.0,33.1164,33.1329,33.1082,33.1329,60163.0
2019-05-30 15:50:00,40.11,40.11,40.09,40.1,53917.0,33.1329,33.1329,33.1164,33.1247,53917.0
2019-05-30 15:55:00,40.1,40.15,40.1,40.14,164694.0,33.1247,33.166,33.1247,33.1577,164694.0
2019-05-31 09:30:00,39.65,39.69,39.63,39.63,237524.0,32.753,32.786,32.7364,32.7364,237524.0
2019-05-31 09:35:00,39.64,39.68,39.61,39.64,247103.0,32.7447,32.7777,32.7199,32.7447,247103.0
2019-05-31 09:40:00,39.65,39.65,39.61,39.62,166676.0,32.753,32.753,32.7199,32.7282,166676.0
2019-05-31 09:45:00,39.62,39.64,39.61,39.62,129657.0,32.7282,32.7447,32.7199,32.7282,129657.0
2019-05-31 09:50:00,39.62,39.64,39.61,39.64,224417.0,32.7282,32.7447,32.7199,32.7447,224417.0
2019-05-31 09:55:00,39.65,39.68,39.63,39.67,58300.0,32.753,32.7777,32.7364,32.7695,58300.0
2019-05-31 10:00:00,39.68,39.7,39.66,39.69,204163.0,32.7777,32.7943,32.7612,32.786,204163.0
2019-05-31 10:05:00,39.7,39.73,39.69,39.73,97580.0,32.7943,32.819,32.786,32.819,97580.0
2019-05-31 10:10:00,39.72,39.73,39.69,39.7,102466.0,32.8108,32.819,32.786,32.7943,102466.0
2019-05-31 10:15:00,39.7,39.73,39.69,39.72,102043.0,32.7943,32.819,32.786,32.8108,102043.0
2019-05-31 10:20:00,39.72,39.76,39.72,39.75,113696.0,32.8108,32.8438,32.8108,32.8356,113696.0
2019-05-31 10:25:00,39.75,39.77,39.74,39.77,81185.0,32.8356,32.8521,32.8273,32.8521,81185.0
2019-05-31 10:30:00,39.77,39.81,39.76,39.8,152365.0,32.8521,32.8851,32.8438,32.8769,152365.0
2019-05-31 10:35:00,39.79,39.81,39.78,39.8,176264.0,32.8686,32.8851,32.8603,32.8769,176264.0
2019-05-31 10:40:00,39.81,39.81,39.76,39.77,134433.0,32.8851,32.8851,32.8438,32.8521,134433.0
2019-05-31 10:45:00,39.77,39.8,39.75,39.8,267787.0,32.8521,32.8769,32.8356,32.8769,267787.0
2019-05-31 10:50:00,39.8,39.82,39.78,39.78,95648.0,32.8769,32.8934,32.8603,32.8603,95648.0
2019-05-31 10:55:00,39.78,39.79,39.74,39.76,334192.0,32.8603,32.8686,32.8273,32.8438,334192.0
2019-05-31 11:00:00,39.77,39.8,39.75,39.76,259658.0,32.8521,32.8769,32.8356,32.8438,259658.0
2019-05-31 11:05:00,39.76,39.79,39.74,39.77,174449.0,32.8438,32.8686,32.8273,32.8521,174449.0
2019-05-31 11:10:00,39.77,39.8,39.76,39.78,482158.0,32.8521,32.8769,32.8438,32.8603,482158.0
2019-05-31 11:15:00,39.79,39.81,39.77,39.8,141185.0,32.8686,32.8851,32.8521,32.8769,141185.0
2019-05-31 11:20:00,39.8,39.82,39.79,39.8,112251.0,32.8769,32.8934,32.8686,32.8769,112251.0
2019-05-31 11:25:00,39.8,39.84,39.78,39.83,161977.0,32.8769,32.9099,32.8603,32.9016,161977.0
2019-05-31 11:30:00,39.83,39.86,39.82,39.83,107920.0,32.9016,32.9264,32.8934,32.9016,107920.0
2019-05-31 11:35:00,39.83,39.84,39.8,39.81,117704.0,32.9016,32.9099,32.8769,32.8851,117704.0
2019-05-31 11:40:00,39.81,39.83,39.8,39.81,162088.0,32.8851,32.9016,32.8769,32.8851,162088.0
2019-05-31 11:45:00,39.81,39.85,39.81,39.84,109303.0,32.8851,32.9182,32.8851,32.9099,109303.0
2019-05-31 11:50:00,39.84,39.85,39.82,39.82,101426.0,32.9099,32.9182,32.8934,32.8934,101426.0
2019-05-31 11:55:00,39.83,39.83,39.8,39.82,64846.0,32.9016,32.9016,32.8769,32.8934,64846.0
2019-05-31 12:00:00,39.82,39.82,39.8,39.8,86259.0,32.8934,32.8934,32.8769,32.8769,86259.0
2019-05-31 12:05:00,39.8,39.83,39.8,39.82,108295.0,32.8769,32.9016,32.8769,32.8934,108295.0
2019-05-31 12:10:00,39.81,39.82,39.8,39.82,129645.0,32.8851,32.8934,32.8769,32.8934,129645.0
2019-05-31 12:15:00,39.82,39.83,39.81,39.82,39682.0,32.8934,32.9016,32.8851,32.8934,39682.0
2019-05-31 12:20:00,39.82,39.83,39.8,39.8,73367.0,32.8934,32.9016,32.8769,32.8769,73367.0
2019-05-31 12:25:00,39.8,39.82,39.8,39.8,131317.0,32.8769,32.8934,32.8769,32.8769,131317.0
2019-05-31 12:30:00,39.8,39.82,39.79,39.81,86697.0,32.8769,32.8934,32.8686,32.8851,86697.0
2019-05-31 12:35:00,39.82,39.82,39.79,39.8,80734.0,32.8934,32.8934,32.8686,32.8769,80734.0
2019-05-31 12:40:00,39.8,39.81,39.78,39.8,75774.0,32.8769,32.8851,32.8603,32.8769,75774.0
2019-05-31 12:45:00,39.8,39.81,39.79,39.8,126109.0,32.8769,32.8851,32.8686,32.8769,126109.0
2019-05-31 12:50:00,39.8,39.81,39.79,39.8,175949.0,32.8769,32.8851,32.8686,32.8769,175949.0
2019-05-31 12:55:00,39.8,39.8,39.78,39.79,158493.0,32.8769,32.8769,32.8603,32.8686,158493.0
2019-05-31 13:00:00,39.79,39.8,39.78,39.78,123422.0,32.8686,32.8769,32.8603,32.8603,123422.0
2019-05-31 13:05:00,39.78,39.8,39.78,39.8,37921.0,32.8603,32.8769,32.8603,32.8769,37921.0
2019-05-31 13:10:00,39.8,39.82,39.8,39.82,59413.0,32.8769,32.8934,32.8769,32.8934,59413.0
2019-05-31 13:15:00,39.82,39.82,39.81,39.81,42818.0,32.8934,32.8934,32.8851,32.8851,42818.0
2019-05-31 13:20:00,39.81,39.83,39.81,39.82,71325.0,32.8851,32.9016,32.8851,32.8934,71325.0
2019-05-31 13:25:00,39.82,39.84,39.81,39.83,61521.0,32.8934,32.9099,32.8851,32.9016,61521.0
2019-05-31 13:30:00,39.83,39.84,39.82,39.84,43976.0,32.9016,32.9099,32.8934,32.9099,43976.0
2019-05-31 13:35:00,39.84,39.85,39.83,39.84,81607.0,32.9099,32.9182,32.9016,32.9099,81607.0
2019-05-31 13:40:00,39.84,39.85,39.83,39.84,88747.0,32.9099,32.9182,32.9016,32.9099,88747.0
2019-05-31 13:45:00,39.84,39.85,39.83,39.84,92087.0,32.9099,32.9182,32.9016,32.9099,92087.0
2019-05-31 13:50:00,39.84,39.85,39.82,39.84,84690.0,32.9099,32.9182,32.8934,32.9099,84690.0
2019-05-31 13:55:00,39.84,39.86,39.84,39.85,183849.0,32.9099,32.9264,32.9099,32.9182,183849.0
2019-05-31 14:00:00,39.85,39.86,39.82,39.82,118565.0,32.9182,32.9264,32.8934,32.8934,118565.0
2019-05-31 14:05:00,39.83,39.84,39.81,39.84,142940.0,32.9016,32.9099,32.8851,32.9099,142940.0
2019-05-31 14:10:00,39.83,39.84,39.81,39.81,463045.0,32.9016,32.9099,32.8851,32.8851,463045.0
2019-05-31 14:15:00,39.81,39.82,39.79,39.8,86777.0,32.8851,32.8934,32.8686,32.8769,86777.0
2019-05-31 14:20:00,39.8,39.81,39.79,39.8,76877.0,32.8769,32.8851,32.8686,32.8769,76877.0
2019-05-31 14:25:00,39.8,39.81,39.78,39.79,71349.0,32.8769,32.8851,32.8603,32.8686,71349.0
2019-05-31 14:30:00,39.79,39.8,39.78,39.78,47511.0,32.8686,32.8769,32.8603,32.8603,47511.0
2019-05-31 14:35:00,39.78,39.79,39.78,39.79,60402.0,32.8603,32.8686,32.8603,32.8686,60402.0
2019-05-31 14:40:00,39.78,39.82,39.78,39.81,94502.0,32.8603,32.8934,32.8603,32.8851,94502.0
2019-05-31 14:45:00,39.82,39.84,39.82,39.83,95180.0,32.8934,32.9099,32.8934,32.9016,95180.0
2019-05-31 14:50:00,39.83,39.85,39.82,39.84,81934.0,32.9016,32.9182,32.8934,32.9099,81934.0
2019-05-31 14:55:00,39.84,39.85,39.83,39.84,86046.0,32.9099,32.9182,32.9016,32.9099,86046.0
2019-05-31 15:00:00,39.84,39.84,39.81,39.81,74262.0,32.9099,32.9099,32.8851,32.8851,74262.0
2019-05-31 15:05:00,39.82,39.83,39.81,39.83,74113.0,32.8934,32.9016,32.8851,32.9016,74113.0
2019-05-31 15:10:00,39.83,39.85,39.82,39.84,83462.0,32.9016,32.9182,32.8934,32.9099,83462.0
2019-05-31 15:15:00,39.84,39.86,39.82,39.83,110861.0,32.9099,32.9264,32.8934,32.9016,110861.0
2019-05-31 15:20:00,39.83,39.83,39.8,39.8,182971.0,32.9016,32.9016,32.8769,32.8769,182971.0
2019-05-31 15:25:00,39.8,39.81,39.78,39.8,442058.0,32.8769,32.8851,32.8603,32.8769,442058.0
2019-05-31 15:30:00,39.8,39.82,39.79,39.8,253874.0,32.8769,32.8934,32.8686,32.8769,253874.0
2019-05-31 15:35:00,39.8,39.81,39.77,39.79,178858.0,32.8769,32.8851,32.8521,32.8686,178858.0
2019-05-31 15:40:00,39.79,39.8,39.78,39.79,123294.0,32.8686,32.8769,32.8603,32.8686,123294.0
2019-05-31 15:45:00,39.79,39.82,39.78,39.8,200915.0,32.8686,32.8934,32.8603,32.8769,200915.0
2019-05-31 15:50:00,39.8,39.81,39.79,39.8,179653.0,32.8769,32.8851,32.8686,32.8769,179653.0
2019-05-31 15:55:00,39.8,39.84,39.79,39.83,609935.0,32.8769,32.9099,32.8686,32.9016,609935.0
2019-06-03 09:30:00,39.92,39.98,39.9,39.98,272309.0,32.976,33.0256,32.9595,33.0256,272309.0
2019-06-03 09:35:00,39.97,39.99,39.95,39.97,125962.0,33.0173,33.0338,33.0008,33.0173,125962.0
2019-06-03 09:40:00,39.97,39.99,39.96,39.97,124848.0,33.0173,33.0338,33.009,33.0173,124848.0
2019-06-03 09:45:00,39.97,39.97,39.88,39.91,466408.0,33.0173,33.0173,32.943,32.9677,466408.0
2019-06-03 09:50:00,39.91,39.93,39.88,39.89,216363.0,32.9677,32.9843,32.943,32.9512,216363.0
2019-06-03 09:55:00,39.89,39.9,39.87,39.88,210376.0,32.9512,32.9595,32.9347,32.943,210376.0
2019-06-03 10:00:00,39.88,39.89,39.82,39.88,279341.0,32.943,32.9512,32.8934,32.943,279341.0
2019-06-03 10:05:00,39.88,39.92,39.85,39.91,123499.0,32.943,32.976,32.9182,32.9677,123499.0
2019-06-03 10:10:00,39.91,39.95,39.9,39.94,232097.0,32.9677,33.0008,32.9595,32.9925,232097.0
2019-06-03 10:15:00,39.94,39.99,39.93,39.98,100350.0,32.9925,33.0338,32.9843,33.0256,100350.0
2019-06-03 10:20:00,39.98,40.02,39.97,40.01,97822.0,33.0256,33.0586,33.0173,33.0503,97822.0
2019-06-03 10:25:00,40.01,40.06,40.01,40.05,244712.0,33.0503,33.0916,33.0503,33.0834,244712.0
2019-06-03 10:30:00,40.05,40.07,40.03,40.04,348795.0,33.0834,33.0999,33.0669,33.0751,348795.0
2019-06-03 10:35:00,40.04,40.06,40.02,40.05,188566.0,33.0751,33.0916,33.0586,33.0834,188566.0
2019-06-03 10:40:00,40.05,40.05,40.03,40.05,87319.0,33.0834,33.0834,33.0669,33.0834,87319.0
2019-06-03 10:45:00,40.04,40.05,40.0,40.01,138914.0,33.0751,33.0834,33.0421,33.0503,138914.0
2019-06-03 10:50:00,40.01,40.03,40.0,40.02,89806.0,33.0503,33.0669,33.0421,33.0586,89806.0
2019-06-03 10:55:00,40.02,40.05,40.01,40.03,138772.0,33.0586,33.0834,33.0503,33.0669,138772.0
2019-06-03 11:00:00,40.03,40.05,40.02,40.04,208928.0,33.0669,33.0834,33.0586,33.0751,208928.0
2019-06-03 11:05:00,40.05,40.05,40.02,40.03,141207.0,33.0834,33.0834,33.0586,33.0669,141207.0
2019-06-03 11:10:00,40.03,40.03,40.01,40.02,311923.0,33.0669,33.0669,33.0503,33.0586,311923.0
2019-06-03 11:15:00,40.02,40.04,39.99,39.99,167269.0,33.0586,33.0751,33.0338,33.0338,167269.0
2019-06-03 11:20:00,39.99,40.02,39.99,40.01,70958.0,33.0338,33.0586,33.0338,33.0503,70958.0
2019-06-03 11:25:00,40.01,40.03,40.0,40.02,106105.0,33.0503,33.0669,33.0421,33.0586,106105.0
2019-06-03 11:30:00,40.02,40.05,40.01,40.04,207973.0,33.0586,33.0834,33.0503,33.0751,207973.0
2019-06-03 11:35:00,40.04,40.04,40.01,40.03,139797.0,33.0751,33.0751,33.0503,33.0669,139797.0
2019-06-03 11:40:00,40.03,40.05,40.0,40.03,122801.0,33.0669,33.0834,33.0421,33.0669,122801.0
2019-06-03 11:45:00,40.03,40.04,39.99,40.0,165609.0,33.0669,33.0751,33.0338,33.0421,165609.0
2019-06-03 11:50:00,40.0,40.0,39.97,39.98,74893.0,33.0421,33.0421,33.0173,33.0256,74893.0
2019-06-03 11:55:00,39.97,39.98,39.95,39.96,61953.0,33.0173,33.0256,33.0008,33.009,61953.0
2019-06-03 12:00:00,39.96,39.97,39.94,39.94,108121.0,33.009,33.0173,32.9925,32.9925,108121.0
2019-06-03 12:05:00,39.95,39.95,39.92,39.94,71145.0,33.0008,33.0008,32.976,32.9925,71145.0
2019-06-03 12:10:00,39.94,39.95,39.91,39.93,96958.0,32.9925,33.0008,32.9677,32.9843,96958.0
2019-06-03 12:15:00,39.93,39.93,39.91,39.93,60952.0,32.9843,32.9843,32.9677,32.9843,60952.0
2019-06-03 12:20:00,39.93,39.93,39.9,39.91,100762.0,32.9843,32.9843,32.9595,32.9677,100762.0
2019-06-03 12:25:00,39.9,39.92,39.89,39.9,105201.0,32.9595,32.976,32.9512,32.9595,105201.0
2019-06-03 12:30:00,39.9,39.93,39.88,39.89,122065.0,32.9595,32.9843,32.943,32.9512,122065.0
2019-06-03 12:35:00,39.89,39.94,39.88,39.93,104471.0,32.9512,32.9925,32.943,32.9843,104471.0
2019-06-03 12:40:00,39.93,39.94,39.91,39.92,54452.0,32.9843,32.9925,32.9677,32.976,54452.0
2019-06-03 12:45:00,39.93,39.95,39.91,39.94,99860.0,32.9843,33.0008,32.9677,32.9925,99860.0
2019-06-03 12:50:00,39.94,39.95,39.91,39.92,196772.0,32.9925,33.0008,32.9677,32.976,196772.0
2019-06-03 12:55:00,39.93,39.94,39.91,39.91,73891.0,32.9843,32.9925,32.9677,32.9677,73891.0
2019-06-03 13:00:00,39.91,39.92,39.88,39.92,77640.0,32.9677,32.976,32.943,32.976,77640.0
2019-06-03 13:05:00,39.92,39.94,39.9,39.94,64133.0,32.976,32.9925,32.9595,32.9925,64133.0
2019-06-03 13:10:00,39.94,39.96,39.92,39.95,77685.0,32.9925,33.009,32.976,33.0008,77685.0
2019-06-03 13:15:00,39.95,39.96,39.93,39.94,78787.0,33.0008,33.009,32.9843,32.9925,78787.0
2019-06-03 13:20:00,39.94,39.95,39.91,39.94,85333.0,32.9925,33.0008,32.9677,32.9925,85333.0
2019-06-03 13:25:00,39.94,40.07,39.94,39.99,625233.0,32.9925,33.0999,32.9925,33.0338,625233.0
2019-06-03 13:30:00,39.99,39.99,39.91,39.94,320656.0,33.0338,33.0338,32.9677,32.9925,320656.0
2019-06-03 13:35:00,39.94,39.96,39.93,39.95,114582.0,32.9925,33.009,32.9843,33.0008,114582.0
2019-06-03 13:40:00,39.94,40.01,39.94,39.99,54283.0,32.9925,33.0503,32.9925,33.0338,54283.0
2019-06-03 13:45:00,39.99,40.02,39.98,40.0,145047.0,33.0338,33.0586,33.0256,33.0421,145047.0
2019-06-03 13:50:00,40.0,40.03,39.99,39.99,132645.0,33.0421,33.0669,33.0338,33.0338,132645.0
2019-06-03 13:55:00,40.0,40.06,39.99,40.04,132299.0,33.0421,33.0916,33.0338,33.0751,132299.0
2019-06-03 14:00:00,40.04,40.07,40.0,40.05,247097.0,33.0751,33.0999,33.0421,33.0834,247097.0
2019-06-03 14:05:00,40.05,40.09,40.04,40.09,143671.0,33.0834,33.1164,33.0751,33.1164,143671.0
2019-06-03 14:10:00,40.09,40.1,40.05,40.07,109735.0,33.1164,33.1247,33.0834,33.0999,109735.0
2019-06-03 14:15:00,40.07,40.07,40.03,40.05,127045.0,33.0999,33.0999,33.0669,33.0834,127045.0
2019-06-03 14:20:00,40.05,40.08,40.04,40.05,94387.0,33.0834,33.1082,33.0751,33.0834,94387.0
2019-06-03 14:25:00,40.05,40.07,40.04,40.05,104773.0,33.0834,33.0999,33.0751,33.0834,104773.0
2019-06-03 14:30:00,40.06,40.08,40.02,40.02,178476.0,33.0916,33.1082,33.0586,33.0586,178476.0
2019-06-03 14:35:00,40.02,40.04,40.0,40.02,153488.0,33.0586,33.0751,33.0421,33.0586,153488.0
2019-06-03 14:40:00,40.02,40.03,40.0,40.02,159975.0,33.0586,33.0669,33.0421,33.0586,159975.0
2019-06-03 14:45:00,40.02,40.03,40.0,40.0,511938.0,33.0586,33.0669,33.0421,33.0421,511938.0
2019-06-03 14:50:00,40.01,40.01,39.98,39.99,183114.0,33.0503,33.0503,33.0256,33.0338,183114.0
2019-06-03 14:55:00,39.99,40.01,39.98,40.01,116478.0,33.0338,33.0503,33.0256,33.0503,116478.0
2019-06-03 15:00:00,40.01,40.01,39.95,39.96,146613.0,33.0503,33.0503,33.0008,33.009,146613.0
2019-06-03 15:05:00,39.96,39.99,39.96,39.97,123241.0,33.009,33.0338,33.009,33.0173,123241.0
2019-06-03 15:10:00,39.97,40.0,39.94,40.0,147746.0,33.0173,33.0421,32.9925,33.0421,147746.0
2019-06-03 15:15:00,40.0,40.02,39.97,40.01,230638.0,33.0421,33.0586,33.0173,33.0503,230638.0
2019-06-03 15:20:00,40.0,40.04,39.99,40.01,127478.0,33.0421,33.0751,33.0338,33.0503,127478.0
2019-06-03 15:25:00,40.01,40.01,39.95,39.98,215284.0,33.0503,33.0503,33.0008,33.0256,215284.0
2019-06-03 15:30:00,39.97,39.97,39.93,39.97,268094.0,33.0173,33.0173,32.9843,33.0173,268094.0
2019-06-03 15:35:00,39.97,39.98,39.94,39.96,244135.0,33.0173,33.0256,32.9925,33.009,244135.0
2019-06-03 15:40:00,39.96,39.99,39.95,39.97,207683.0,33.009,33.0338,33.0008,33.0173,207683.0
2019-06-03 15:45:00,39.97,39.99,39.94,39.97,140597.0,33.0173,33.0338,32.9925,33.0173,140597.0
2019-06-03 15:50:00,39.97,40.01,39.95,39.98,219152.0,33.0173,33.0503,33.0008,33.0256,219152.0
2019-06-03 15:55:00,39.98,40.03,39.98,40.01,364929.0,33.0256,33.0669,33.0256,33.0503,364929.0
2019-06-04 09:30:00,40.3,40.31,40.25,40.29,138492.0,33.2899,33.2982,33.2486,33.2816,138492.0
2019-06-04 09:35:00,40.29,40.31,40.24,40.25,139171.0,33.2816,33.2982,33.2403,33.2486,139171.0
2019-06-04 09:40:00,40.25,40.27,40.24,40.26,125391.0,33.2486,33.2651,33.2403,33.2569,125391.0
2019-06-04 09:45:00,40.26,40.27,40.22,40.23,86767.0,33.2569,33.2651,33.2238,33.2321,86767.0
2019-06-04 09:50:00,40.22,40.23,40.2,40.2,58385.0,33.2238,33.2321,33.2073,33.2073,58385.0
2019-06-04 09:55:00,40.23,40.31,40.22,40.25,208645.0,33.2321,33.2982,33.2238,33.2486,208645.0
2019-06-04 10:00:00,40.25,40.27,40.2,40.21,146295.0,33.2486,33.2651,33.2073,33.2155,146295.0
2019-06-04 10:05:00,40.22,40.23,40.19,40.2,87474.0,33.2238,33.2321,33.199,33.2073,87474.0
2019-06-04 10:10:00,40.19,40.27,40.19,40.26,117472.0,33.199,33.2651,33.199,33.2569,117472.0
2019-06-04 10:15:00,40.27,40.29,40.24,40.26,111430.0,33.2651,33.2816,33.2403,33.2569,111430.0
2019-06-04 10:20:00,40.26,40.29,40.24,40.29,69538.0,33.2569,33.2816,33.2403,33.2816,69538.0
2019-06-04 10:25:00,40.29,40.32,40.29,40.3,46116.0,33.2816,33.3064,33.2816,33.2899,46116.0
2019-06-04 10:30:00,40.3,40.32,40.28,40.3,26332.0,33.2899,33.3064,33.2734,33.2899,26332.0
2019-06-04 10:35:00,40.3,40.31,40.27,40.28,42942.0,33.2899,33.2982,33.2651,33.2734,42942.0
2019-06-04 10:40:00,40.28,40.28,40.25,40.26,105183.0,33.2734,33.2734,33.2486,33.2569,105183.0
2019-06-04 10:45:00,40.25,40.25,40.21,40.22,55488.0,33.2486,33.2486,33.2155,33.2238,55488.0
2019-06-04 10:50:00,40.22,40.26,40.22,40.23,76567.0,33.2238,33.2569,33.2238,33.2321,76567.0
2019-06-04 10:55:00,40.23,40.25,40.22,40.25,52890.0,33.2321,33.2486,33.2238,33.2486,52890.0
2019-06-04 11:00:00,40.24,40.3,40.23,40.3,75359.0,33.2403,33.2899,33.2321,33.2899,75359.0
2019-06-04 11:05:00,40.31,40.32,40.29,40.31,70122.0,33.2982,33.3064,33.2816,33.2982,70122.0
2019-06-04 11:10:00,40.31,40.32,40.3,40.3,61304.0,33.2982,33.3064,33.2899,33.2899,61304.0
2019-06-04 11:15:00,40.31,40.33,40.3,40.32,98972.0,33.2982,33.3147,33.2899,33.3064,98972.0
2019-06-04 11:20:00,40.33,40.34,40.32,40.33,80022.0,33.3147,33.3229,33.3064,33.3147,80022.0
2019-06-04 11:25:00,40.34,40.35,40.33,40.34,45654.0,33.3229,33.3312,33.3147,33.3229,45654.0
2019-06-04 11:30:00,40.34,40.36,40.33,40.34,57041.0,33.3229,33.3395,33.3147,33.3229,57041.0
2019-06-04 11:35:00,40.34,40.35,40.33,40.34,79607.0,33.3229,33.3312,33.3147,33.3229,79607.0
2019-06-04 11:40:00,40.34,40.36,40.33,40.35,40219.0,33.3229,33.3395,33.3147,33.3312,40219.0
2019-06-04 11:45:00,40.36,40.36,40.34,40.35,35268.0,33.3395,33.3395,33.3229,33.3312,35268.0
2019-06-04 11:50:00,40.36,40.36,40.34,40.34,45037.0,33.3395,33.3395,33.3229,33.3229,45037.0
2019-06-04 11:55:00,40.34,40.36,40.34,40.35,75472.0,33.3229,33.3395,33.3229,33.3312,75472.0
2019-06-04 12:00:00,40.34,40.36,40.32,40.33,60807.0,33.3229,33.3395,33.3064,33.3147,60807.0
2019-06-04 12:05:00,40.33,40.35,40.32,40.35,39741.0,33.3147,33.3312,33.3064,33.3312,39741.0
2019-06-04 12:10:00,40.35,40.36,40.34,40.35,16818.0,33.3312,33.3395,33.3229,33.3312,16818.0
2019-06-04 12:15:00,40.35,40.36,40.33,40.35,341085.0,33.3312,33.3395,33.3147,33.3312,341085.0
2019-06-04 12:20:00,40.36,40.37,40.35,40.37,219101.0,33.3395,33.3477,33.3312,33.3477,219101.0
2019-06-04 12:25:00,40.37,40.37,40.35,40.36,47595.0,33.3477,33.3477,33.3312,33.3395,47595.0
2019-06-04 12:30:00,40.37,40.38,40.35,40.36,50183.0,33.3477,33.356,33.3312,33.3395,50183.0
2019-06-04 12:35:00,40.36,40.37,40.35,40.37,60274.0,33.3395,33.3477,33.3312,33.3477,60274.0
2019-06-04 12:40:00,40.36,40.38,40.35,40.38,73209.0,33.3395,33.356,33.3312,33.356,73209.0
2019-06-04 12:45:00,40.37,40.39,40.37,40.39,34754.0,33.3477,33.3642,33.3477,33.3642,34754.0
2019-06-04 12:50:00,40.38,40.41,40.38,40.4,50109.0,33.356,33.3808,33.356,33.3725,50109.0
2019-06-04 12:55:00,40.4,40.42,40.39,40.4,57313.0,33.3725,33.389,33.3642,33.3725,57313.0
2019-06-04 13:00:00,40.4,40.4,40.39,40.39,23430.0,33.3725,33.3725,33.3642,33.3642,23430.0
2019-06-04 13:05:00,40.4,40.41,40.39,40.39,38309.0,33.3725,33.3808,33.3642,33.3642,38309.0
2019-06-04 13:10:00,40.4,40.4,40.37,40.39,77894.0,33.3725,33.3725,33.3477,33.3642,77894.0
2019-06-04 13:15:00,40.38,40.39,40.36,40.38,55928.0,33.356,33.3642,33.3395,33.356,55928.0
2019-06-04 13:20:00,40.37,40.39,40.36,40.39,99047.0,33.3477,33.3642,33.3395,33.3642,99047.0
2019-06-04 13:25:00,40.39,40.4,40.38,40.4,26234.0,33.3642,33.3725,33.356,33.3725,26234.0
2019-06-04 13:30:00,40.4,40.41,40.39,40.41,32133.0,33.3725,33.3808,33.3642,33.3808,32133.0
2019-06-04 13:35:00,40.41,40.41,40.38,40.4,53322.0,33.3808,33.3808,33.356,33.3725,53322.0
2019-06-04 13:40:00,40.39,40.42,40.39,40.41,29486.0,33.3642,33.389,33.3642,33.3808,29486.0
2019-06-04 13:45:00,40.41,40.43,40.41,40.42,45406.0,33.3808,33.3973,33.3808,33.389,45406.0
2019-06-04 13:50:00,40.42,40.44,40.41,40.42,58671.0,33.389,33.4055,33.3808,33.389,58671.0
2019-06-04 13:55:00,40.43,40.45,40.42,40.45,55567.0,33.3973,33.4138,33.389,33.4138,55567.0
2019-06-04 14:00:00,40.45,40.46,40.44,40.46,48379.0,33.4138,33.4221,33.4055,33.4221,48379.0
2019-06-04 14:05:00,40.46,40.46,40.43,40.44,71199.0,33.4221,33.4221,33.3973,33.4055,71199.0
2019-06-04 14:10:00,40.43,40.45,40.43,40.44,69872.0,33.3973,33.4138,33.3973,33.4055,69872.0
2019-06-04 14:15:00,40.44,40.45,40.43,40.43,59296.0,33.4055,33.4138,33.3973,33.3973,59296.0
2019-06-04 14:20:00,40.43,40.44,40.42,40.43,200280.0,33.3973,33.4055,33.389,33.3973,200280.0
2019-06-04 14:25:00,40.43,40.44,40.42,40.43,71448.0,33.3973,33.4055,33.389,33.3973,71448.0
2019-06-04 14:30:00,40.44,40.45,40.43,40.45,69505.0,33.4055,33.4138,33.3973,33.4138,69505.0
2019-06-04 14:35:00,40.45,40.46,40.44,40.45,59571.0,33.4138,33.4221,33.4055,33.4138,59571.0
2019-06-04 14:40:00,40.45,40.47,40.45,40.47,96609.0,33.4138,33.4303,33.4138,33.4303,96609.0
2019-06-04 14:45:00,40.46,40.47,40.45,40.46,70170.0,33.4221,33.4303,33.4138,33.4221,70170.0
2019-06-04 14:50:00,40.46,40.47,40.44,40.45,94049.0,33.4221,33.4303,33.4055,33.4138,94049.0
2019-06-04 14:55:00,40.45,40.46,40.44,40.44,59290.0,33.4138,33.4221,33.4055,33.4055,59290.0
2019-06-04 15:00:00,40.44,40.45,40.43,40.45,50963.0,33.4055,33.4138,33.3973,33.4138,50963.0
2019-06-04 15:05:00,40.44,40.46,40.44,40.46,61435.0,33.4055,33.4221,33.4055,33.4221,61435.0
2019-06-04 15:10:00,40.45,40.46,40.45,40.45,149507.0,33.4138,33.4221,33.4138,33.4138,149507.0
2019-06-04 15:15:00,40.46,40.46,40.44,40.45,62680.0,33.4221,33.4221,33.4055,33.4138,62680.0
2019-06-04 15:20:00,40.45,40.45,40.44,40.45,50178.0,33.4138,33.4138,33.4055,33.4138,50178.0
2019-06-04 15:25:00,40.45,40.46,40.45,40.45,96173.0,33.4138,33.4221,33.4138,33.4138,96173.0
2019-06-04 15:30:00,40.46,40.46,40.44,40.46,130363.0,33.4221,33.4221,33.4055,33.4221,130363.0
2019-06-04 15:35:00,40.46,40.47,40.45,40.47,99054.0,33.4221,33.4303,33.4138,33.4303,99054.0
2019-06-04 15:40:00,40.47,40.47,40.46,40.46,95444.0,33.4303,33.4303,33.4221,33.4221,95444.0
2019-06-04 15:45:00,40.47,40.49,40.46,40.48,185710.0,33.4303,33.4468,33.4221,33.4386,185710.0
2019-06-04 15:50:00,40.48,40.51,40.48,40.51,134783.0,33.4386,33.4634,33.4386,33.4634,134783.0
2019-06-04 15:55:00,40.51,40.53,40.5,40.51,355762.0,33.4634,33.4799,33.4551,33.4634,355762.0
2019-06-05 09:30:00,40.69,40.69,40.63,40.63,391562.0,33.6121,33.6121,33.5625,33.5625,391562.0
2019-06-05 09:35:00,40.63,40.65,40.62,40.62,114323.0,33.5625,33.579,33.5542,33.5542,114323.0
2019-06-05 09:40:00,40.61,40.61,40.58,40.58,73285.0,33.546,33.546,33.5212,33.5212,73285.0
2019-06-05 09:45:00,40.58,40.59,40.55,40.57,45434.0,33.5212,33.5294,33.4964,33.5129,45434.0
2019-06-05 09:50:00,40.57,40.57,40.53,40.54,106281.0,33.5129,33.5129,33.4799,33.4881,106281.0
2019-06-05 09:55:00,40.55,40.59,40.54,40.59,96455.0,33.4964,33.5294,33.4881,33.5294,96455.0
2019-06-05 10:00:00,40.59,40.59,40.51,40.53,210399.0,33.5294,33.5294,33.4634,33.4799,210399.0
2019-06-05 10:05:00,40.52,40.55,40.51,40.54,81160.0,33.4716,33.4964,33.4634,33.4881,81160.0
2019-06-05 10:10:00,40.55,40.56,40.52,40.53,87221.0,33.4964,33.5047,33.4716,33.4799,87221.0
2019-06-05 10:15:00,40.54,40.56,40.52,40.56,44783.0,33.4881,33.5047,33.4716,33.5047,44783.0
2019-06-05 10:20:00,40.56,40.58,40.53,40.55,107717.0,33.5047,33.5212,33.4799,33.4964,107717.0
2019-06-05 10:25:00,40.55,40.57,40.53,40.53,32066.0,33.4964,33.5129,33.4799,33.4799,32066.0
2019-06-05 10:30:00,40.53,40.53,40.48,40.5,125328.0,33.4799,33.4799,33.4386,33.4551,125328.0
2019-06-05 10:35:00,40.51,40.53,40.49,40.52,77763.0,33.4634,33.4799,33.4468,33.4716,77763.0
2019-06-05 10:40:00,40.52,40.54,40.52,40.54,63135.0,33.4716,33.4881,33.4716,33.4881,63135.0
2019-06-05 10:45:00,40.53,40.54,40.49,40.5,68258.0,33.4799,33.4881,33.4468,33.4551,68258.0
2019-06-05 10:50:00,40.5,40.5,40.47,40.49,52034.0,33.4551,33.4551,33.4303,33.4468,52034.0
2019-06-05 10:55:00,40.48,40.5,40.46,40.49,56169.0,33.4386,33.4551,33.4221,33.4468,56169.0
2019-06-05 11:00:00,40.5,40.53,40.48,40.52,55802.0,33.4551,33.4799,33.4386,33.4716,55802.0
2019-06-05 11:05:00,40.52,40.53,40.47,40.49,67424.0,33.4716,33.4799,33.4303,33.4468,67424.0
2019-06-05 11:10:00,40.48,40.52,40.48,40.5,41239.0,33.4386,33.4716,33.4386,33.4551,41239.0
2019-06-05 11:15:00,40.5,40.52,40.48,40.5,54793.0,33.4551,33.4716,33.4386,33.4551,54793.0
2019-06-05 11:20:00,40.5,40.52,40.49,40.52,40616.0,33.4551,33.4716,33.4468,33.4716,40616.0
2019-06-05 11:25:00,40.52,40.53,40.49,40.51,28276.0,33.4716,33.4799,33.4468,33.4634,28276.0
2019-06-05 11:30:00,40.51,40.53,40.51,40.51,32991.0,33.4634,33.4799,33.4634,33.4634,32991.0
2019-06-05 11:35:00,40.51,40.54,40.51,40.52,76592.0,33.4634,33.4881,33.4634,33.4716,76592.0
2019-06-05 11:40:00,40.52,40.52,40.5,40.51,33143.0,33.4716,33.4716,33.4551,33.4634,33143.0
2019-06-05 11:45:00,40.51,40.53,40.49,40.5,121823.0,33.4634,33.4799,33.4468,33.4551,121823.0
2019-06-05 11:50:00,40.49,40.51,40.48,40.49,100874.0,33.4468,33.4634,33.4386,33.4468,100874.0
2019-06-05 11:55:00,40.49,40.51,40.49,40.51,39655.0,33.4468,33.4634,33.4468,33.4634,39655.0
2019-06-05 12:00:00,40.51,40.51,40.48,40.5,25106.0,33.4634,33.4634,33.4386,33.4551,25106.0
2019-06-05 12:05:00,40.5,40.5,40.48,40.48,40785.0,33.4551,33.4551,33.4386,33.4386,40785.0
2019-06-05 12:10:00,40.49,40.49,40.46,40.47,44741.0,33.4468,33.4468,33.4221,33.4303,44741.0
2019-06-05 12:15:00,40.46,40.47,40.45,40.46,47482.0,33.4221,33.4303,33.4138,33.4221,47482.0
2019-06-05 12:20:00,40.46,40.49,40.46,40.48,22894.0,33.4221,33.4468,33.4221,33.4386,22894.0
2019-06-05 12:25:00,40.48,40.51,40.47,40.51,56404.0,33.4386,33.4634,33.4303,33.4634,56404.0
2019-06-05 12:30:00,40.5,40.5,40.46,40.48,171647.0,33.4551,33.4551,33.4221,33.4386,171647.0
2019-06-05 12:35:00,40.48,40.51,40.47,40.51,48701.0,33.4386,33.4634,33.4303,33.4634,48701.0
2019-06-05 12:40:00,40.51,40.51,40.49,40.5,84524.0,33.4634,33.4634,33.4468,33.4551,84524.0
2019-06-05 12:45:00,40.5,40.51,40.48,40.5,56269.0,33.4551,33.4634,33.4386,33.4551,56269.0
2019-06-05 12:50:00,40.49,40.51,40.49,40.51,70280.0,33.4468,33.4634,33.4468,33.4634,70280.0
2019-06-05 12:55:00,40.51,40.52,40.5,40.5,20723.0,33.4634,33.4716,33.4551,33.4551,20723.0
2019-06-05 13:00:00,40.5,40.53,40.49,40.52,27293.0,33.4551,33.4799,33.4468,33.4716,27293.0
2019-06-05 13:05:00,40.52,40.53,40.51,40.52,24851.0,33.4716,33.4799,33.4634,33.4716,24851.0
2019-06-05 13:10:00,40.51,40.52,40.51,40.51,29729.0,33.4634,33.4716,33.4634,33.4634,29729.0
2019-06-05 13:15:00,40.52,40.53,40.51,40.52,42053.0,33.4716,33.4799,33.4634,33.4716,42053.0
2019-06-05 13:20:00,40.53,40.54,40.52,40.52,18370.0,33.4799,33.4881,33.4716,33.4716,18370.0
2019-06-05 13:25:00,40.53,40.53,40.51,40.52,59750.0,33.4799,33.4799,33.4634,33.4716,59750.0
2019-06-05 13:30:00,40.52,40.54,40.52,40.54,35638.0,33.4716,33.4881,33.4716,33.4881,35638.0
2019-06-05 13:35:00,40.53,40.54,40.52,40.54,24866.0,33.4799,33.4881,33.4716,33.4881,24866.0
2019-06-05 13:40:00,40.53,40.55,40.52,40.54,44987.0,33.4799,33.4964,33.4716,33.4881,44987.0
2019-06-05 13:45:00,40.55,40.55,40.53,40.54,224270.0,33.4964,33.4964,33.4799,33.4881,224270.0
2019-06-05 13:50:00,40.53,40.54,40.52,40.52,417916.0,33.4799,33.4881,33.4716,33.4716,417916.0
2019-06-05 13:55:00,40.53,40.53,40.51,40.53,46595.0,33.4799,33.4799,33.4634,33.4799,46595.0
2019-06-05 14:00:00,40.53,40.53,40.52,40.53,39103.0,33.4799,33.4799,33.4716,33.4799,39103.0
2019-06-05 14:05:00,40.53,40.55,40.53,40.55,62989.0,33.4799,33.4964,33.4799,33.4964,62989.0
2019-06-05 14:10:00,40.55,40.56,40.54,40.54,82263.0,33.4964,33.5047,33.4881,33.4881,82263.0
2019-06-05 14:15:00,40.54,40.55,40.52,40.53,59956.0,33.4881,33.4964,33.4716,33.4799,59956.0
2019-06-05 14:20:00,40.54,40.54,40.52,40.52,45946.0,33.4881,33.4881,33.4716,33.4716,45946.0
2019-06-05 14:25:00,40.52,40.53,40.51,40.51,64891.0,33.4716,33.4799,33.4634,33.4634,64891.0
2019-06-05 14:30:00,40.52,40.53,40.52,40.53,26104.0,33.4716,33.4799,33.4716,33.4799,26104.0
2019-06-05 14:35:00,40.53,40.53,40.51,40.51,75094.0,33.4799,33.4799,33.4634,33.4634,75094.0
2019-06-05 14:40:00,40.51,40.52,40.49,40.49,24598.0,33.4634,33.4716,33.4468,33.4468,24598.0
2019-06-05 14:45:00,40.5,40.51,40.49,40.49,52900.0,33.4551,33.4634,33.4468,33.4468,52900.0
2019-06-05 14:50:00,40.48,40.49,40.47,40.48,133871.0,33.4386,33.4468,33.4303,33.4386,133871.0
2019-06-05 14:55:00,40.48,40.5,40.48,40.48,39551.0,33.4386,33.4551,33.4386,33.4386,39551.0
2019-06-05 15:00:00,40.48,40.5,40.48,40.5,47288.0,33.4386,33.4551,33.4386,33.4551,47288.0
2019-06-05 15:05:00,40.49,40.5,40.47,40.48,87008.0,33.4468,33.4551,33.4303,33.4386,87008.0
2019-06-05 15:10:00,40.48,40.49,40.47,40.49,151497.0,33.4386,33.4468,33.4303,33.4468,151497.0
2019-06-05 15:15:00,40.49,40.49,40.47,40.49,146484.0,33.4468,33.4468,33.4303,33.4468,146484.0
2019-06-05 15:20:00,40.49,40.49,40.47,40.47,66166.0,33.4468,33.4468,33.4303,33.4303,66166.0
2019-06-05 15:25:00,40.47,40.49,40.46,40.47,115867.0,33.4303,33.4468,33.4221,33.4303,115867.0
2019-06-05 15:30:00,40.47,40.47,40.43,40.44,100864.0,33.4303,33.4303,33.3973,33.4055,100864.0
2019-06-05 15:35:00,40.44,40.45,40.43,40.45,138577.0,33.4055,33.4138,33.3973,33.4138,138577.0
2019-06-05 15:40:00,40.45,40.47,40.44,40.46,59929.0,33.4138,33.4303,33.4055,33.4221,59929.0
2019-06-05 15:45:00,40.47,40.48,40.45,40.46,129337.0,33.4303,33.4386,33.4138,33.4221,129337.0
2019-06-05 15:50:00,40.46,40.5,40.46,40.5,188795.0,33.4221,33.4551,33.4221,33.4551,188795.0
2019-06-05 15:55:00,40.5,40.5,40.48,40.5,243002.0,33.4551,33.4551,33.4386,33.4551,243002.0
2019-06-06 09:30:00,40.64,40.65,40.57,40.64,130505.0,33.5708,33.579,33.5129,33.5708,130505.0
2019-06-06 09:35:00,40.65,40.66,40.63,40.65,323572.0,33.579,33.5873,33.5625,33.579,323572.0
2019-06-06 09:40:00,40.65,40.67,40.62,40.64,77101.0,33.579,33.5955,33.5542,33.5708,77101.0
2019-06-06 09:45:00,40.64,40.66,40.62,40.64,74847.0,33.5708,33.5873,33.5542,33.5708,74847.0
2019-06-06 09:50:00,40.63,40.65,40.61,40.62,46864.0,33.5625,33.579,33.546,33.5542,46864.0
2019-06-06 09:55:00,40.63,40.64,40.59,40.59,85400.0,33.5625,33.5708,33.5294,33.5294,85400.0
2019-06-06 10:00:00,40.59,40.63,40.59,40.63,113532.0,33.5294,33.5625,33.5294,33.5625,113532.0
2019-06-06 10:05:00,40.63,40.65,40.62,40.63,57570.0,33.5625,33.579,33.5542,33.5625,57570.0
2019-06-06 10:10:00,40.63,40.64,40.6,40.63,101332.0,33.5625,33.5708,33.5377,33.5625,101332.0
2019-06-06 10:15:00,40.62,40.63,40.6,40.61,69767.0,33.5542,33.5625,33.5377,33.546,69767.0
2019-06-06 10:20:00,40.6,40.61,40.57,40.58,70095.0,33.5377,33.546,33.5129,33.5212,70095.0
2019-06-06 10:25:00,40.59,40.59,40.53,40.54,53993.0,33.5294,33.5294,33.4799,33.4881,53993.0
2019-06-06 10:30:00,40.55,40.57,40.53,40.55,52120.0,33.4964,33.5129,33.4799,33.4964,52120.0
2019-06-06 10:35:00,40.56,40.61,40.55,40.6,102614.0,33.5047,33.546,33.4964,33.5377,102614.0
2019-06-06 10:40:00,40.61,40.65,40.6,40.63,41711.0,33.546,33.579,33.5377,33.5625,41711.0
2019-06-06 10:45:00,40.64,40.64,40.6,40.62,47474.0,33.5708,33.5708,33.5377,33.5542,47474.0
2019-06-06 10:50:00,40.62,40.65,40.62,40.62,80884.0,33.5542,33.579,33.5542,33.5542,80884.0
2019-06-06 10:55:00,40.62,40.63,40.6,40.61,45017.0,33.5542,33.5625,33.5377,33.546,45017.0
2019-06-06 11:00:00,40.61,40.63,40.59,40.59,36044.0,33.546,33.5625,33.5294,33.5294,36044.0
2019-06-06 11:05:00,40.59,40.64,40.59,40.64,66574.0,33.5294,33.5708,33.5294,33.5708,66574.0
2019-06-06 11:10:00,40.64,40.65,40.62,40.65,25508.0,33.5708,33.579,33.5542,33.579,25508.0
2019-06-06 11:15:00,40.65,40.67,40.64,40.66,26045.0,33.579,33.5955,33.5708,33.5873,26045.0
2019-06-06 11:20:00,40.66,40.67,40.65,40.66,215174.0,33.5873,33.5955,33.579,33.5873,215174.0
2019-06-06 11:25:00,40.65,40.66,40.64,40.65,57733.0,33.579,33.5873,33.5708,33.579,57733.0
2019-06-06 11:30:00,40.66,40.67,40.65,40.67,33348.0,33.5873,33.5955,33.579,33.5955,33348.0
2019-06-06 11:35:00,40.67,40.68,40.65,40.66,28163.0,33.5955,33.6038,33.579,33.5873,28163.0
2019-06-06 11:40:00,40.66,40.67,40.63,40.63,57889.0,33.5873,33.5955,33.5625,33.5625,57889.0
2019-06-06 11:45:00,40.63,40.65,40.58,40.59,90519.0,33.5625,33.579,33.5212,33.5294,90519.0
2019-06-06 11:50:00,40.59,40.61,40.58,40.61,44516.0,33.5294,33.546,33.5212,33.546,44516.0
2019-06-06 11:55:00,40.6,40.61,40.58,40.59,69181.0,33.5377,33.546,33.5212,33.5294,69181.0
2019-06-06 12:00:00,40.6,40.6,40.58,40.59,86421.0,33.5377,33.5377,33.5212,33.5294,86421.0
2019-06-06 12:05:00,40.59,40.6,40.58,40.58,51565.0,33.5294,33.5377,33.5212,33.5212,51565.0
2019-06-06 12:10:00,40.58,40.59,40.57,40.59,26267.0,33.5212,33.5294,33.5129,33.5294,26267.0
2019-06-06 12:15:00,40.58,40.61,40.58,40.61,43537.0,33.5212,33.546,33.5212,33.546,43537.0
2019-06-06 12:20:00,40.6,40.61,40.59,40.59,25289.0,33.5377,33.546,33.5294,33.5294,25289.0
2019-06-06 12:25:00,40.59,40.62,40.59,40.62,101194.0,33.5294,33.5542,33.5294,33.5542,101194.0
2019-06-06 12:30:00,40.62,40.62,40.6,40.62,17964.0,33.5542,33.5542,33.5377,33.5542,17964.0
2019-06-06 12:35:00,40.61,40.62,40.6,40.6,54995.0,33.546,33.5542,33.5377,33.5377,54995.0
2019-06-06 12:40:00,40.6,40.61,40.59,40.6,23704.0,33.5377,33.546,33.5294,33.5377,23704.0
2019-06-06 12:45:00,40.59,40.63,40.59,40.62,32045.0,33.5294,33.5625,33.5294,33.5542,32045.0
2019-06-06 12:50:00,40.62,40.62,40.61,40.61,23652.0,33.5542,33.5542,33.546,33.546,23652.0
2019-06-06 12:55:00,40.61,40.62,40.6,40.6,35134.0,33.546,33.5542,33.5377,33.5377,35134.0
2019-06-06 13:00:00,40.61,40.62,40.6,40.61,23049.0,33.546,33.5542,33.5377,33.546,23049.0
2019-06-06 13:05:00,40.61,40.61,40.59,40.6,10453.0,33.546,33.546,33.5294,33.5377,10453.0
2019-06-06 13:10:00,40.59,40.61,40.59,40.61,28662.0,33.5294,33.546,33.5294,33.546,28662.0
2019-06-06 13:15:00,40.6,40.61,40.59,40.59,16034.0,33.5377,33.546,33.5294,33.5294,16034.0
2019-06-06 13:20:00,40.59,40.59,40.58,40.59,21045.0,33.5294,33.5294,33.5212,33.5294,21045.0
2019-06-06 13:25:00,40.58,40.6,40.58,40.59,34175.0,33.5212,33.5377,33.5212,33.5294,34175.0
2019-06-06 13:30:00,40.6,40.6,40.59,40.6,111905.0,33.5377,33.5377,33.5294,33.5377,111905.0
2019-06-06 13:35:00,40.6,40.61,40.59,40.6,29280.0,33.5377,33.546,33.5294,33.5377,29280.0
2019-06-06 13:40:00,40.6,40.6,40.59,40.59,66029.0,33.5377,33.5377,33.5294,33.5294,66029.0
2019-06-06 13:45:00,40.6,40.6,40.59,40.59,57382.0,33.5377,33.5377,33.5294,33.5294,57382.0
2019-06-06 13:50:00,40.59,40.6,40.59,40.59,65127.0,33.5294,33.5377,33.5294,33.5294,65127.0
2019-06-06 13:55:00,40.59,40.6,40.59,40.59,28646.0,33.5294,33.5377,33.5294,33.5294,28646.0
2019-06-06 14:00:00,40.6,40.61,40.58,40.61,28698.0,33.5377,33.546,33.5212,33.546,28698.0
2019-06-06 14:05:00,40.61,40.61,40.59,40.59,75682.0,33.546,33.546,33.5294,33.5294,75682.0
2019-06-06 14:10:00,40.6,40.62,40.6,40.61,75592.0,33.5377,33.5542,33.5377,33.546,75592.0
2019-06-06 14:15:00,40.62,40.62,40.6,40.62,177359.0,33.5542,33.5542,33.5377,33.5542,177359.0
2019-06-06 14:20:00,40.62,40.62,40.61,40.62,83482.0,33.5542,33.5542,33.546,33.5542,83482.0
2019-06-06 14:25:00,40.62,40.62,40.61,40.62,102725.0,33.5542,33.5542,33.546,33.5542,102725.0
2019-06-06 14:30:00,40.61,40.66,40.61,40.65,154596.0,33.546,33.5873,33.546,33.579,154596.0
2019-06-06 14:35:00,40.64,40.65,40.61,40.63,69709.0,33.5708,33.579,33.546,33.5625,69709.0
2019-06-06 14:40:00,40.64,40.66,40.62,40.65,58329.0,33.5708,33.5873,33.5542,33.579,58329.0
2019-06-06 14:45:00,40.65,40.66,40.63,40.63,80948.0,33.579,33.5873,33.5625,33.5625,80948.0
2019-06-06 14:50:00,40.63,40.64,40.62,40.63,40630.0,33.5625,33.5708,33.5542,33.5625,40630.0
2019-06-06 14:55:00,40.63,40.63,40.62,40.63,42176.0,33.5625,33.5625,33.5542,33.5625,42176.0
2019-06-06 15:00:00,40.63,40.65,40.63,40.64,55251.0,33.5625,33.579,33.5625,33.5708,55251.0
2019-06-06 15:05:00,40.64,40.66,40.63,40.65,71914.0,33.5708,33.5873,33.5625,33.579,71914.0
2019-06-06 15:10:00,40.66,40.67,40.65,40.66,110527.0,33.5873,33.5955,33.579,33.5873,110527.0
2019-06-06 15:15:00,40.66,40.69,40.66,40.68,45322.0,33.5873,33.6121,33.5873,33.6038,45322.0
2019-06-06 15:20:00,40.69,40.7,40.68,40.7,50089.0,33.6121,33.6203,33.6038,33.6203,50089.0
2019-06-06 15:25:00,40.7,40.71,40.69,40.71,26399.0,33.6203,33.6286,33.6121,33.6286,26399.0
2019-06-06 15:30:00,40.7,40.74,40.7,40.73,102748.0,33.6203,33.6534,33.6203,33.6451,102748.0
2019-06-06 15:35:00,40.73,40.74,40.71,40.73,94110.0,33.6451,33.6534,33.6286,33.6451,94110.0
2019-06-06 15:40:00,40.73,40.73,40.69,40.69,59370.0,33.6451,33.6451,33.6121,33.6121,59370.0
2019-06-06 15:45:00,40.7,40.7,40.68,40.69,73640.0,33.6203,33.6203,33.6038,33.6121,73640.0
2019-06-06 15:50:00,40.7,40.71,40.66,40.66,124565.0,33.6203,33.6286,33.5873,33.5873,124565.0
2019-06-06 15:55:00,40.67,40.68,40.65,40.66,189169.0,33.5955,33.6038,33.579,33.5873,189169.0
2019-06-07 09:30:00,40.99,41.02,40.99,41.0,164481.0,33.8599,33.8847,33.8599,33.8681,164481.0
2019-06-07 09:35:00,41.01,41.1,41.01,41.1,185336.0,33.8764,33.9507,33.8764,33.9507,185336.0
2019-06-07 09:40:00,41.11,41.13,41.09,41.1,73502.0,33.959,33.9755,33.9425,33.9507,73502.0
2019-06-07 09:45:00,41.09,41.1,41.07,41.08,85230.0,33.9425,33.9507,33.926,33.9342,85230.0
2019-06-07 09:50:00,41.07,41.1,41.06,41.09,44553.0,33.926,33.9507,33.9177,33.9425,44553.0
2019-06-07 09:55:00,41.09,41.12,41.09,41.12,31988.0,33.9425,33.9673,33.9425,33.9673,31988.0
2019-06-07 10:00:00,41.12,41.13,41.1,41.13,91551.0,33.9673,33.9755,33.9507,33.9755,91551.0
2019-06-07 10:05:00,41.13,41.15,41.11,41.14,85151.0,33.9755,33.992,33.959,33.9838,85151.0
2019-06-07 10:10:00,41.13,41.14,41.1,41.11,53939.0,33.9755,33.9838,33.9507,33.959,53939.0
2019-06-07 10:15:00,41.11,41.14,41.1,41.14,22100.0,33.959,33.9838,33.9507,33.9838,22100.0
2019-06-07 10:20:00,41.14,41.15,41.11,41.13,52674.0,33.9838,33.992,33.959,33.9755,52674.0
2019-06-07 10:25:00,41.14,41.15,41.11,41.14,78667.0,33.9838,33.992,33.959,33.9838,78667.0
2019-06-07 10:30:00,41.15,41.2,41.14,41.2,55537.0,33.992,34.0333,33.9838,34.0333,55537.0
2019-06-07 10:35:00,41.2,41.21,41.19,41.19,88206.0,34.0333,34.0416,34.0251,34.0251,88206.0
2019-06-07 10:40:00,41.2,41.22,41.19,41.22,90645.0,34.0333,34.0499,34.0251,34.0499,90645.0
2019-06-07 10:45:00,41.21,41.23,41.2,41.22,73404.0,34.0416,34.0581,34.0333,34.0499,73404.0
2019-06-07 10:50:00,41.22,41.24,41.21,41.22,61936.0,34.0499,34.0664,34.0416,34.0499,61936.0
2019-06-07 10:55:00,41.22,41.23,41.2,41.22,118331.0,34.0499,34.0581,34.0333,34.0499,118331.0
2019-06-07 11:00:00,41.22,41.23,41.2,41.21,82264.0,34.0499,34.0581,34.0333,34.0416,82264.0
2019-06-07 11:05:00,41.21,41.21,41.18,41.19,92746.0,34.0416,34.0416,34.0168,34.0251,92746.0
2019-06-07 11:10:00,41.19,41.2,41.17,41.17,44264.0,34.0251,34.0333,34.0086,34.0086,44264.0
2019-06-07 11:15:00,41.17,41.18,41.16,41.16,63760.0,34.0086,34.0168,34.0003,34.0003,63760.0
2019-06-07 11:20:00,41.16,41.17,41.14,41.15,51369.0,34.0003,34.0086,33.9838,33.992,51369.0
2019-06-07 11:25:00,41.14,41.15,41.09,41.11,76868.0,33.9838,33.992,33.9425,33.959,76868.0
2019-06-07 11:30:00,41.12,41.13,41.1,41.12,49297.0,33.9673,33.9755,33.9507,33.9673,49297.0
2019-06-07 11:35:00,41.13,41.13,41.1,41.11,37450.0,33.9755,33.9755,33.9507,33.959,37450.0
2019-06-07 11:40:00,41.11,41.13,41.1,41.12,44027.0,33.959,33.9755,33.9507,33.9673,44027.0
2019-06-07 11:45:00,41.12,41.14,41.11,41.13,27409.0,33.9673,33.9838,33.959,33.9755,27409.0
2019-06-07 11:50:00,41.14,41.14,41.11,41.12,49289.0,33.9838,33.9838,33.959,33.9673,49289.0
2019-06-07 11:55:00,41.12,41.13,41.1,41.1,13072.0,33.9673,33.9755,33.9507,33.9507,13072.0
2019-06-07 12:00:00,41.1,41.11,41.08,41.09,47469.0,33.9507,33.959,33.9342,33.9425,47469.0
2019-06-07 12:05:00,41.1,41.12,41.09,41.11,42575.0,33.9507,33.9673,33.9425,33.959,42575.0
2019-06-07 12:10:00,41.12,41.12,41.1,41.11,46702.0,33.9673,33.9673,33.9507,33.959,46702.0
2019-06-07 12:15:00,41.12,41.12,41.1,41.11,15848.0,33.9673,33.9673,33.9507,33.959,15848.0
2019-06-07 12:20:00,41.11,41.13,41.1,41.13,14295.0,33.959,33.9755,33.9507,33.9755,14295.0
2019-06-07 12:25:00,41.12,41.13,41.12,41.13,47709.0,33.9673,33.9755,33.9673,33.9755,47709.0
2019-06-07 12:30:00,41.13,41.14,41.12,41.14,24946.0,33.9755,33.9838,33.9673,33.9838,24946.0
2019-06-07 12:35:00,41.14,41.14,41.12,41.12,67874.0,33.9838,33.9838,33.9673,33.9673,67874.0
2019-06-07 12:40:00,41.13,41.15,41.12,41.15,49094.0,33.9755,33.992,33.9673,33.992,49094.0
2019-06-07 12:45:00,41.15,41.15,41.14,41.14,39015.0,33.992,33.992,33.9838,33.9838,39015.0
2019-06-07 12:50:00,41.15,41.16,41.14,41.15,13931.0,33.992,34.0003,33.9838,33.992,13931.0
2019-06-07 12:55:00,41.15,41.18,41.14,41.17,20479.0,33.992,34.0168,33.9838,34.0086,20479.0
2019-06-07 13:00:00,41.18,41.19,41.17,41.18,18564.0,34.0168,34.0251,34.0086,34.0168,18564.0
2019-06-07 13:05:00,41.17,41.18,41.16,41.17,14320.0,34.0086,34.0168,34.0003,34.0086,14320.0
2019-06-07 13:10:00,41.16,41.17,41.16,41.17,64233.0,34.0003,34.0086,34.0003,34.0086,64233.0
2019-06-07 13:15:00,41.17,41.17,41.15,41.15,28031.0,34.0086,34.0086,33.992,33.992,28031.0
2019-06-07 13:20:00,41.15,41.17,41.12,41.14,36099.0,33.992,34.0086,33.9673,33.9838,36099.0
2019-06-07 13:25:00,41.14,41.14,41.13,41.13,12167.0,33.9838,33.9838,33.9755,33.9755,12167.0
2019-06-07 13:30:00,41.14,41.15,41.13,41.14,41556.0,33.9838,33.992,33.9755,33.9838,41556.0
2019-06-07 13:35:00,41.14,41.16,41.14,41.15,26710.0,33.9838,34.0003,33.9838,33.992,26710.0
2019-06-07 13:40:00,41.15,41.16,41.14,41.16,67637.0,33.992,34.0003,33.9838,34.0003,67637.0
2019-06-07 13:45:00,41.16,41.16,41.14,41.14,79773.0,34.0003,34.0003,33.9838,33.9838,79773.0
2019-06-07 13:50:00,41.14,41.16,41.14,41.15,34315.0,33.9838,34.0003,33.9838,33.992,34315.0
2019-06-07 13:55:00,41.16,41.18,41.15,41.17,135295.0,34.0003,34.0168,33.992,34.0086,135295.0
2019-06-07 14:00:00,41.17,41.18,41.15,41.15,35027.0,34.0086,34.0168,33.992,33.992,35027.0
2019-06-07 14:05:00,41.16,41.17,41.15,41.15,45602.0,34.0003,34.0086,33.992,33.992,45602.0
2019-06-07 14:10:00,41.16,41.17,41.15,41.16,73060.0,34.0003,34.0086,33.992,34.0003,73060.0
2019-06-07 14:15:00,41.16,41.18,41.16,41.16,51386.0,34.0003,34.0168,34.0003,34.0003,51386.0
2019-06-07 14:20:00,41.16,41.18,41.16,41.18,53362.0,34.0003,34.0168,34.0003,34.0168,53362.0
2019-06-07 14:25:00,41.18,41.18,41.16,41.16,24036.0,34.0168,34.0168,34.0003,34.0003,24036.0
2019-06-07 14:30:00,41.16,41.17,41.15,41.16,29128.0,34.0003,34.0086,33.992,34.0003,29128.0
2019-06-07 14:35:00,41.15,41.17,41.15,41.16,69055.0,33.992,34.0086,33.992,34.0003,69055.0
2019-06-07 14:40:00,41.16,41.17,41.15,41.16,53780.0,34.0003,34.0086,33.992,34.0003,53780.0
2019-06-07 14:45:00,41.16,41.17,41.13,41.13,54608.0,34.0003,34.0086,33.9755,33.9755,54608.0
2019-06-07 14:50:00,41.14,41.15,41.12,41.14,102314.0,33.9838,33.992,33.9673,33.9838,102314.0
2019-06-07 14:55:00,41.14,41.14,41.13,41.14,19256.0,33.9838,33.9838,33.9755,33.9838,19256.0
2019-06-07 15:00:00,41.14,41.15,41.13,41.14,59579.0,33.9838,33.992,33.9755,33.9838,59579.0
2019-06-07 15:05:00,41.14,41.15,41.13,41.13,22645.0,33.9838,33.992,33.9755,33.9755,22645.0
2019-06-07 15:10:00,41.13,41.15,41.13,41.15,43369.0,33.9755,33.992,33.9755,33.992,43369.0
2019-06-07 15:15:00,41.14,41.15,41.13,41.14,120703.0,33.9838,33.992,33.9755,33.9838,120703.0
2019-06-07 15:20:00,41.14,41.16,41.13,41.15,48880.0,33.9838,34.0003,33.9755,33.992,48880.0
2019-06-07 15:25:00,41.16,41.16,41.15,41.16,24702.0,34.0003,34.0003,33.992,34.0003,24702.0
2019-06-07 15:30:00,41.16,41.17,41.14,41.16,75788.0,34.0003,34.0086,33.9838,34.0003,75788.0
2019-06-07 15:35:00,41.16,41.16,41.15,41.15,168044.0,34.0003,34.0003,33.992,33.992,168044.0
2019-06-07 15:40:00,41.16,41.17,41.14,41.15,105959.0,34.0003,34.0086,33.9838,33.992,105959.0
2019-06-07 15:45:00,41.15,41.15,41.13,41.15,54605.0,33.992,33.992,33.9755,33.992,54605.0
2019-06-07 15:50:00,41.15,41.15,41.12,41.13,83564.0,33.992,33.992,33.9673,33.9755,83564.0
2019-06-07 15:55:00,41.13,41.15,41.12,41.15,114626.0,33.9755,33.992,33.9673,33.992,114626.0
2019-06-10 09:30:00,41.29,41.29,41.21,41.26,218254.0,34.1077,34.1077,34.0416,34.0829,218254.0
2019-06-10 09:35:00,41.27,41.27,41.24,41.25,165140.0,34.0912,34.0912,34.0664,34.0746,165140.0
2019-06-10 09:40:00,41.25,41.26,41.24,41.25,50475.0,34.0746,34.0829,34.0664,34.0746,50475.0
2019-06-10 09:45:00,41.25,41.26,41.2,41.21,161300.0,34.0746,34.0829,34.0333,34.0416,161300.0
2019-06-10 09:50:00,41.21,41.23,41.2,41.21,37857.0,34.0416,34.0581,34.0333,34.0416,37857.0
2019-06-10 09:55:00,41.22,41.23,41.21,41.22,28863.0,34.0499,34.0581,34.0416,34.0499,28863.0
2019-06-10 10:00:00,41.23,41.24,41.19,41.2,218349.0,34.0581,34.0664,34.0251,34.0333,218349.0
2019-06-10 10:05:00,41.2,41.23,41.19,41.23,53016.0,34.0333,34.0581,34.0251,34.0581,53016.0
2019-06-10 10:10:00,41.23,41.23,41.21,41.23,99993.0,34.0581,34.0581,34.0416,34.0581,99993.0
2019-06-10 10:15:00,41.23,41.26,41.23,41.25,37494.0,34.0581,34.0829,34.0581,34.0746,37494.0
2019-06-10 10:20:00,41.26,41.26,41.24,41.26,72589.0,34.0829,34.0829,34.0664,34.0829,72589.0
2019-06-10 10:25:00,41.26,41.28,41.24,41.27,93096.0,34.0829,34.0994,34.0664,34.0912,93096.0
2019-06-10 10:30:00,41.28,41.28,41.26,41.27,70169.0,34.0994,34.0994,34.0829,34.0912,70169.0
2019-06-10 10:35:00,41.26,41.28,41.25,41.26,55577.0,34.0829,34.0994,34.0746,34.0829,55577.0
2019-06-10 10:40:00,41.26,41.29,41.25,41.28,84233.0,34.0829,34.1077,34.0746,34.0994,84233.0
2019-06-10 10:45:00,41.27,41.29,41.27,41.28,70572.0,34.0912,34.1077,34.0912,34.0994,70572.0
2019-06-10 10:50:00,41.28,41.29,41.27,41.29,73261.0,34.0994,34.1077,34.0912,34.1077,73261.0
2019-06-10 10:55:00,41.29,41.31,41.28,41.3,713863.0,34.1077,34.1242,34.0994,34.1159,713863.0
2019-06-10 11:00:00,41.29,41.31,41.29,41.29,22590.0,34.1077,34.1242,34.1077,34.1077,22590.0
2019-06-10 11:05:00,41.3,41.31,41.29,41.31,358516.0,34.1159,34.1242,34.1077,34.1242,358516.0
2019-06-10 11:10:00,41.31,41.31,41.3,41.31,431750.0,34.1242,34.1242,34.1159,34.1242,431750.0
2019-06-10 11:15:00,41.31,41.31,41.3,41.3,56195.0,34.1242,34.1242,34.1159,34.1159,56195.0
2019-06-10 11:20:00,41.31,41.31,41.3,41.3,47391.0,34.1242,34.1242,34.1159,34.1159,47391.0
2019-06-10 11:25:00,41.3,41.31,41.29,41.29,78350.0,34.1159,34.1242,34.1077,34.1077,78350.0
2019-06-10 11:30:00,41.29,41.32,41.29,41.3,165174.0,34.1077,34.1325,34.1077,34.1159,165174.0
2019-06-10 11:35:00,41.3,41.31,41.29,41.3,65710.0,34.1159,34.1242,34.1077,34.1159,65710.0
2019-06-10 11:40:00,41.3,41.33,41.29,41.33,47576.0,34.1159,34.1407,34.1077,34.1407,47576.0
2019-06-10 11:45:00,41.33,41.33,41.32,41.33,108141.0,34.1407,34.1407,34.1325,34.1407,108141.0
2019-06-10 11:50:00,41.34,41.35,41.33,41.34,48067.0,34.149,34.1572,34.1407,34.149,48067.0
2019-06-10 11:55:00,41.34,41.35,41.32,41.32,44656.0,34.149,34.1572,34.1325,34.1325,44656.0
2019-06-10 12:00:00,41.32,41.33,41.31,41.32,33547.0,34.1325,34.1407,34.1242,34.1325,33547.0
2019-06-10 12:05:00,41.31,41.32,41.3,41.3,62711.0,34.1242,34.1325,34.1159,34.1159,62711.0
2019-06-10 12:10:00,41.31,41.31,41.29,41.3,30493.0,34.1242,34.1242,34.1077,34.1159,30493.0
2019-06-10 12:15:00,41.3,41.31,41.29,41.3,41043.0,34.1159,34.1242,34.1077,34.1159,41043.0
2019-06-10 12:20:00,41.3,41.3,41.28,41.29,87635.0,34.1159,34.1159,34.0994,34.1077,87635.0
2019-06-10 12:25:00,41.29,41.3,41.28,41.3,95618.0,34.1077,34.1159,34.0994,34.1159,95618.0
2019-06-10 12:30:00,41.3,41.3,41.28,41.28,55390.0,34.1159,34.1159,34.0994,34.0994,55390.0
2019-06-10 12:35:00,41.29,41.29,41.28,41.28,77172.0,34.1077,34.1077,34.0994,34.0994,77172.0
2019-06-10 12:40:00,41.29,41.3,41.28,41.29,21286.0,34.1077,34.1159,34.0994,34.1077,21286.0
2019-06-10 12:45:00,41.29,41.3,41.28,41.29,62440.0,34.1077,34.1159,34.0994,34.1077,62440.0
2019-06-10 12:50:00,41.29,41.3,41.28,41.29,28561.0,34.1077,34.1159,34.0994,34.1077,28561.0
2019-06-10 12:55:00,41.29,41.3,41.28,41.28,47875.0,34.1077,34.1159,34.0994,34.0994,47875.0
2019-06-10 13:00:00,41.28,41.31,41.28,41.3,99659.0,34.0994,34.1242,34.0994,34.1159,99659.0
2019-06-10 13:05:00,41.31,41.31,41.29,41.3,163025.0,34.1242,34.1242,34.1077,34.1159,163025.0
2019-06-10 13:10:00,41.29,41.31,41.28,41.29,78859.0,34.1077,34.1242,34.0994,34.1077,78859.0
2019-06-10 13:15:00,41.29,41.29,41.27,41.28,26292.0,34.1077,34.1077,34.0912,34.0994,26292.0
2019-06-10 13:20:00,41.28,41.29,41.27,41.27,22497.0,34.0994,34.1077,34.0912,34.0912,22497.0
2019-06-10 13:25:00,41.28,41.28,41.27,41.28,12695.0,34.0994,34.0994,34.0912,34.0994,12695.0
2019-06-10 13:30:00,41.27,41.29,41.27,41.27,73806.0,34.0912,34.1077,34.0912,34.0912,73806.0
2019-06-10 13:35:00,41.27,41.29,41.27,41.29,37671.0,34.0912,34.1077,34.0912,34.1077,37671.0
2019-06-10 13:40:00,41.29,41.29,41.26,41.27,77299.0,34.1077,34.1077,34.0829,34.0912,77299.0
2019-06-10 13:45:00,41.26,41.28,41.26,41.27,36705.0,34.0829,34.0994,34.0829,34.0912,36705.0
2019-06-10 13:50:00,41.27,41.27,41.25,41.27,25539.0,34.0912,34.0912,34.0746,34.0912,25539.0
2019-06-10 13:55:00,41.26,41.27,41.25,41.26,69986.0,34.0829,34.0912,34.0746,34.0829,69986.0
2019-06-10 14:00:00,41.26,41.27,41.23,41.25,147123.0,34.0829,34.0912,34.0581,34.0746,147123.0
2019-06-10 14:05:00,41.25,41.25,41.23,41.25,44643.0,34.0746,34.0746,34.0581,34.0746,44643.0
2019-06-10 14:10:00,41.24,41.25,41.22,41.23,78607.0,34.0664,34.0746,34.0499,34.0581,78607.0
2019-06-10 14:15:00,41.22,41.23,41.21,41.23,97206.0,34.0499,34.0581,34.0416,34.0581,97206.0
2019-06-10 14:20:00,41.23,41.24,41.22,41.24,75629.0,34.0581,34.0664,34.0499,34.0664,75629.0
2019-06-10 14:25:00,41.23,41.25,41.23,41.24,33301.0,34.0581,34.0746,34.0581,34.0664,33301.0
2019-06-10 14:30:00,41.24,41.25,41.23,41.25,29002.0,34.0664,34.0746,34.0581,34.0746,29002.0
2019-06-10 14:35:00,41.24,41.26,41.24,41.25,53854.0,34.0664,34.0829,34.0664,34.0746,53854.0
2019-06-10 14:40:00,41.24,41.26,41.24,41.26,79059.0,34.0664,34.0829,34.0664,34.0829,79059.0
2019-06-10 14:45:00,41.26,41.27,41.25,41.27,61914.0,34.0829,34.0912,34.0746,34.0912,61914.0
2019-06-10 14:50:00,41.26,41.27,41.24,41.26,91642.0,34.0829,34.0912,34.0664,34.0829,91642.0
2019-06-10 14:55:00,41.25,41.27,41.25,41.27,63078.0,34.0746,34.0912,34.0746,34.0912,63078.0
2019-06-10 15:00:00,41.27,41.27,41.26,41.27,26979.0,34.0912,34.0912,34.0829,34.0912,26979.0
2019-06-10 15:05:00,41.27,41.27,41.26,41.27,39593.0,34.0912,34.0912,34.0829,34.0912,39593.0
2019-06-10 15:10:00,41.26,41.27,41.24,41.25,82221.0,34.0829,34.0912,34.0664,34.0746,82221.0
2019-06-10 15:15:00,41.25,41.28,41.24,41.27,138832.0,34.0746,34.0994,34.0664,34.0912,138832.0
2019-06-10 15:20:00,41.27,41.28,41.25,41.26,42096.0,34.0912,34.0994,34.0746,34.0829,42096.0
2019-06-10 15:25:00,41.25,41.26,41.24,41.24,49441.0,34.0746,34.0829,34.0664,34.0664,49441.0
2019-06-10 15:30:00,41.24,41.27,41.23,41.26,67912.0,34.0664,34.0912,34.0581,34.0829,67912.0
2019-06-10 15:35:00,41.25,41.26,41.24,41.25,63966.0,34.0746,34.0829,34.0664,34.0746,63966.0
2019-06-10 15:40:00,41.25,41.25,41.23,41.25,51769.0,34.0746,34.0746,34.0581,34.0746,51769.0
2019-06-10 15:45:00,41.25,41.25,41.23,41.23,141179.0,34.0746,34.0746,34.0581,34.0581,141179.0
2019-06-10 15:50:00,41.23,41.25,41.23,41.25,119329.0,34.0581,34.0746,34.0581,34.0746,119329.0
2019-06-10 15:55:00,41.24,41.26,41.23,41.24,311024.0,34.0664,34.0829,34.0581,34.0664,311024.0
2019-06-11 09:30:00,41.52,41.62,41.52,41.59,160459.0,34.2977,34.3803,34.2977,34.3555,160459.0
2019-06-11 09:35:00,41.6,41.62,41.52,41.52,111468.0,34.3638,34.3803,34.2977,34.2977,111468.0
2019-06-11 09:40:00,41.53,41.58,41.53,41.57,53624.0,34.3059,34.3472,34.3059,34.339,53624.0
2019-06-11 09:45:00,41.57,41.59,41.53,41.54,38188.0,34.339,34.3555,34.3059,34.3142,38188.0
2019-06-11 09:50:00,41.55,41.57,41.54,41.55,39844.0,34.3225,34.339,34.3142,34.3225,39844.0
2019-06-11 09:55:00,41.55,41.58,41.55,41.56,46417.0,34.3225,34.3472,34.3225,34.3307,46417.0
2019-06-11 10:00:00,41.56,41.58,41.55,41.57,79942.0,34.3307,34.3472,34.3225,34.339,79942.0
2019-06-11 10:05:00,41.57,41.58,41.52,41.52,58990.0,34.339,34.3472,34.2977,34.2977,58990.0
2019-06-11 10:10:00,41.52,41.53,41.5,41.52,72573.0,34.2977,34.3059,34.2812,34.2977,72573.0
2019-06-11 10:15:00,41.51,41.53,41.5,41.52,29943.0,34.2894,34.3059,34.2812,34.2977,29943.0
2019-06-11 10:20:00,41.52,41.54,41.51,41.52,42383.0,34.2977,34.3142,34.2894,34.2977,42383.0
2019-06-11 10:25:00,41.53,41.55,41.53,41.54,34450.0,34.3059,34.3225,34.3059,34.3142,34450.0
2019-06-11 10:30:00,41.54,41.55,41.52,41.52,38487.0,34.3142,34.3225,34.2977,34.2977,38487.0
2019-06-11 10:35:00,41.52,41.53,41.5,41.52,63694.0,34.2977,34.3059,34.2812,34.2977,63694.0
2019-06-11 10:40:00,41.51,41.53,41.49,41.5,44799.0,34.2894,34.3059,34.2729,34.2812,44799.0
2019-06-11 10:45:00,41.49,41.52,41.48,41.49,63865.0,34.2729,34.2977,34.2646,34.2729,63865.0
2019-06-11 10:50:00,41.49,41.49,41.45,41.48,52843.0,34.2729,34.2729,34.2399,34.2646,52843.0
2019-06-11 10:55:00,41.49,41.5,41.48,41.5,47434.0,34.2729,34.2812,34.2646,34.2812,47434.0
2019-06-11 11:00:00,41.5,41.51,41.48,41.49,70256.0,34.2812,34.2894,34.2646,34.2729,70256.0
2019-06-11 11:05:00,41.49,41.52,41.49,41.5,22539.0,34.2729,34.2977,34.2729,34.2812,22539.0
2019-06-11 11:10:00,41.51,41.52,41.5,41.51,53702.0,34.2894,34.2977,34.2812,34.2894,53702.0
2019-06-11 11:15:00,41.5,41.52,41.49,41.52,43457.0,34.2812,34.2977,34.2729,34.2977,43457.0
2019-06-11 11:20:00,41.52,41.53,41.5,41.51,45798.0,34.2977,34.3059,34.2812,34.2894,45798.0
2019-06-11 11:25:00,41.51,41.51,41.48,41.48,110184.0,34.2894,34.2894,34.2646,34.2646,110184.0
2019-06-11 11:30:00,41.49,41.49,41.46,41.46,29170.0,34.2729,34.2729,34.2481,34.2481,29170.0
2019-06-11 11:35:00,41.46,41.47,41.43,41.43,32170.0,34.2481,34.2564,34.2233,34.2233,32170.0
2019-06-11 11:40:00,41.44,41.44,41.42,41.43,102332.0,34.2316,34.2316,34.2151,34.2233,102332.0
2019-06-11 11:45:00,41.43,41.44,41.42,41.42,56611.0,34.2233,34.2316,34.2151,34.2151,56611.0
2019-06-11 11:50:00,41.42,41.44,41.42,41.43,27398.0,34.2151,34.2316,34.2151,34.2233,27398.0
2019-06-11 11:55:00,41.43,41.46,41.43,41.44,23187.0,34.2233,34.2481,34.2233,34.2316,23187.0
2019-06-11 12:00:00,41.43,41.44,41.41,41.41,20170.0,34.2233,34.2316,34.2068,34.2068,20170.0
2019-06-11 12:05:00,41.41,41.41,41.38,41.4,48204.0,34.2068,34.2068,34.182,34.1986,48204.0
2019-06-11 12:10:00,41.4,41.41,41.39,41.41,22665.0,34.1986,34.2068,34.1903,34.2068,22665.0
2019-06-11 12:15:00,41.41,41.42,41.39,41.41,80675.0,34.2068,34.2151,34.1903,34.2068,80675.0
2019-06-11 12:20:00,41.41,41.42,41.4,41.41,62454.0,34.2068,34.2151,34.1986,34.2068,62454.0
2019-06-11 12:25:00,41.41,41.42,41.4,41.4,25791.0,34.2068,34.2151,34.1986,34.1986,25791.0
2019-06-11 12:30:00,41.4,41.42,41.4,41.42,57599.0,34.1986,34.2151,34.1986,34.2151,57599.0
2019-06-11 12:35:00,41.41,41.43,41.41,41.42,106706.0,34.2068,34.2233,34.2068,34.2151,106706.0
2019-06-11 12:40:00,41.42,41.43,41.4,41.41,70795.0,34.2151,34.2233,34.1986,34.2068,70795.0
2019-06-11 12:45:00,41.41,41.42,41.4,41.4,22180.0,34.2068,34.2151,34.1986,34.1986,22180.0
2019-06-11 12:50:00,41.4,41.42,41.4,41.4,79043.0,34.1986,34.2151,34.1986,34.1986,79043.0
2019-06-11 12:55:00,41.4,41.41,41.4,41.41,57035.0,34.1986,34.2068,34.1986,34.2068,57035.0
2019-06-11 13:00:00,41.41,41.42,41.39,41.41,59931.0,34.2068,34.2151,34.1903,34.2068,59931.0
2019-06-11 13:05:00,41.41,41.42,41.4,41.41,24370.0,34.2068,34.2151,34.1986,34.2068,24370.0
2019-06-11 13:10:00,41.4,41.42,41.4,41.41,29142.0,34.1986,34.2151,34.1986,34.2068,29142.0
2019-06-11 13:15:00,41.41,41.43,41.41,41.41,49933.0,34.2068,34.2233,34.2068,34.2068,49933.0
2019-06-11 13:20:00,41.42,41.43,41.41,41.41,49438.0,34.2151,34.2233,34.2068,34.2068,49438.0
2019-06-11 13:25:00,41.41,41.42,41.4,41.42,50380.0,34.2068,34.2151,34.1986,34.2151,50380.0
2019-06-11 13:30:00,41.42,41.44,41.41,41.44,38182.0,34.2151,34.2316,34.2068,34.2316,38182.0
2019-06-11 13:35:00,41.43,41.45,41.43,41.43,78934.0,34.2233,34.2399,34.2233,34.2233,78934.0
2019-06-11 13:40:00,41.43,41.46,41.43,41.46,22831.0,34.2233,34.2481,34.2233,34.2481,22831.0
2019-06-11 13:45:00,41.46,41.46,41.44,41.46,145621.0,34.2481,34.2481,34.2316,34.2481,145621.0
2019-06-11 13:50:00,41.45,41.47,41.45,41.46,232229.0,34.2399,34.2564,34.2399,34.2481,232229.0
2019-06-11 13:55:00,41.47,41.48,41.46,41.47,37491.0,34.2564,34.2646,34.2481,34.2564,37491.0
2019-06-11 14:00:00,41.47,41.5,41.47,41.49,38648.0,34.2564,34.2812,34.2564,34.2729,38648.0
2019-06-11 14:05:00,41.5,41.5,41.48,41.48,43813.0,34.2812,34.2812,34.2646,34.2646,43813.0
2019-06-11 14:10:00,41.48,41.49,41.47,41.49,49944.0,34.2646,34.2729,34.2564,34.2729,49944.0
2019-06-11 14:15:00,41.49,41.49,41.47,41.48,62026.0,34.2729,34.2729,34.2564,34.2646,62026.0
2019-06-11 14:20:00,41.47,41.49,41.47,41.48,94203.0,34.2564,34.2729,34.2564,34.2646,94203.0
2019-06-11 14:25:00,41.48,41.48,41.47,41.48,112216.0,34.2646,34.2646,34.2564,34.2646,112216.0
2019-06-11 14:30:00,41.48,41.48,41.46,41.47,49753.0,34.2646,34.2646,34.2481,34.2564,49753.0
2019-06-11 14:35:00,41.47,41.47,41.44,41.44,147857.0,34.2564,34.2564,34.2316,34.2316,147857.0
2019-06-11 14:40:00,41.45,41.46,41.44,41.46,36847.0,34.2399,34.2481,34.2316,34.2481,36847.0
2019-06-11 14:45:00,41.45,41.46,41.43,41.43,84719.0,34.2399,34.2481,34.2233,34.2233,84719.0
2019-06-11 14:50:00,41.44,41.45,41.42,41.42,120471.0,34.2316,34.2399,34.2151,34.2151,120471.0
2019-06-11 14:55:00,41.43,41.44,41.42,41.44,33001.0,34.2233,34.2316,34.2151,34.2316,33001.0
2019-06-11 15:00:00,41.43,41.44,41.41,41.41,88332.0,34.2233,34.2316,34.2068,34.2068,88332.0
2019-06-11 15:05:00,41.41,41.45,41.41,41.43,73809.0,34.2068,34.2399,34.2068,34.2233,73809.0
2019-06-11 15:10:00,41.44,41.45,41.43,41.44,35471.0,34.2316,34.2399,34.2233,34.2316,35471.0
2019-06-11 15:15:00,41.43,41.44,41.43,41.43,40888.0,34.2233,34.2316,34.2233,34.2233,40888.0
2019-06-11 15:20:00,41.44,41.44,41.42,41.44,30466.0,34.2316,34.2316,34.2151,34.2316,30466.0
2019-06-11 15:25:00,41.43,41.44,41.43,41.44,17530.0,34.2233,34.2316,34.2233,34.2316,17530.0
2019-06-11 15:30:00,41.43,41.46,41.43,41.45,215928.0,34.2233,34.2481,34.2233,34.2399,215928.0
2019-06-11 15:35:00,41.45,41.46,41.44,41.45,59307.0,34.2399,34.2481,34.2316,34.2399,59307.0
2019-06-11 15:40:00,41.44,41.45,41.43,41.43,75100.0,34.2316,34.2399,34.2233,34.2233,75100.0
2019-06-11 15:45:00,41.43,41.45,41.43,41.45,40721.0,34.2233,34.2399,34.2233,34.2399,40721.0
2019-06-11 15:50:00,41.45,41.45,41.43,41.45,99276.0,34.2399,34.2399,34.2233,34.2399,99276.0
2019-06-11 15:55:00,41.45,41.46,41.44,41.46,244155.0,34.2399,34.2481,34.2316,34.2481,244155.0
2019-06-12 09:30:00,41.28,41.32,41.26,41.28,295225.0,34.0994,34.1325,34.0829,34.0994,295225.0
2019-06-12 09:35:00,41.29,41.32,41.28,41.31,19518.0,34.1077,34.1325,34.0994,34.1242,19518.0
2019-06-12 09:40:00,41.31,41.33,41.3,41.32,109277.0,34.1242,34.1407,34.1159,34.1325,109277.0
2019-06-12 09:45:00,41.32,41.33,41.29,41.3,36017.0,34.1325,34.1407,34.1077,34.1159,36017.0
2019-06-12 09:50:00,41.3,41.31,41.27,41.27,51685.0,34.1159,34.1242,34.0912,34.0912,51685.0
2019-06-12 09:55:00,41.28,41.3,41.27,41.29,63246.0,34.0994,34.1159,34.0912,34.1077,63246.0
2019-06-12 10:00:00,41.3,41.33,41.29,41.31,124181.0,34.1159,34.1407,34.1077,34.1242,124181.0
2019-06-12 10:05:00,41.32,41.32,41.28,41.28,48929.0,34.1325,34.1325,34.0994,34.0994,48929.0
2019-06-12 10:10:00,41.28,41.31,41.28,41.3,67468.0,34.0994,34.1242,34.0994,34.1159,67468.0
2019-06-12 10:15:00,41.29,41.32,41.29,41.31,33571.0,34.1077,34.1325,34.1077,34.1242,33571.0
2019-06-12 10:20:00,41.31,41.32,41.3,41.3,38622.0,34.1242,34.1325,34.1159,34.1159,38622.0
2019-06-12 10:25:00,41.3,41.3,41.29,41.29,12312.0,34.1159,34.1159,34.1077,34.1077,12312.0
2019-06-12 10:30:00,41.3,41.3,41.27,41.29,21775.0,34.1159,34.1159,34.0912,34.1077,21775.0
2019-06-12 10:35:00,41.29,41.34,41.29,41.33,29537.0,34.1077,34.149,34.1077,34.1407,29537.0
2019-06-12 10:40:00,41.33,41.34,41.31,41.32,33559.0,34.1407,34.149,34.1242,34.1325,33559.0
2019-06-12 10:45:00,41.31,41.35,41.31,41.34,29033.0,34.1242,34.1572,34.1242,34.149,29033.0
2019-06-12 10:50:00,41.34,41.35,41.33,41.33,65839.0,34.149,34.1572,34.1407,34.1407,65839.0
2019-06-12 10:55:00,41.32,41.33,41.31,41.32,63894.0,34.1325,34.1407,34.1242,34.1325,63894.0
2019-06-12 11:00:00,41.31,41.33,41.29,41.33,52592.0,34.1242,34.1407,34.1077,34.1407,52592.0
2019-06-12 11:05:00,41.32,41.33,41.31,41.32,19859.0,34.1325,34.1407,34.1242,34.1325,19859.0
2019-06-12 11:10:00,41.32,41.32,41.29,41.29,16727.0,34.1325,34.1325,34.1077,34.1077,16727.0
2019-06-12 11:15:00,41.3,41.31,41.29,41.3,18401.0,34.1159,34.1242,34.1077,34.1159,18401.0
2019-06-12 11:20:00,41.3,41.31,41.28,41.3,51036.0,34.1159,34.1242,34.0994,34.1159,51036.0
2019-06-12 11:25:00,41.3,41.31,41.27,41.29,37812.0,34.1159,34.1242,34.0912,34.1077,37812.0
2019-06-12 11:30:00,41.29,41.3,41.28,41.28,65257.0,34.1077,34.1159,34.0994,34.0994,65257.0
2019-06-12 11:35:00,41.28,41.28,41.23,41.24,46311.0,34.0994,34.0994,34.0581,34.0664,46311.0
2019-06-12 11:40:00,41.24,41.26,41.22,41.23,30677.0,34.0664,34.0829,34.0499,34.0581,30677.0
2019-06-12 11:45:00,41.23,41.24,41.21,41.23,154905.0,34.0581,34.0664,34.0416,34.0581,154905.0
2019-06-12 11:50:00,41.23,41.23,41.2,41.21,30578.0,34.0581,34.0581,34.0333,34.0416,30578.0
2019-06-12 11:55:00,41.21,41.21,41.2,41.2,32074.0,34.0416,34.0416,34.0333,34.0333,32074.0
2019-06-12 12:00:00,41.2,41.23,41.2,41.22,39688.0,34.0333,34.0581,34.0333,34.0499,39688.0
2019-06-12 12:05:00,41.22,41.23,41.21,41.22,12625.0,34.0499,34.0581,34.0416,34.0499,12625.0
2019-06-12 12:10:00,41.23,41.23,41.21,41.22,69063.0,34.0581,34.0581,34.0416,34.0499,69063.0
2019-06-12 12:15:00,41.21,41.24,41.2,41.24,153732.0,34.0416,34.0664,34.0333,34.0664,153732.0
2019-06-12 12:20:00,41.23,41.25,41.22,41.25,48414.0,34.0581,34.0746,34.0499,34.0746,48414.0
2019-06-12 12:25:00,41.25,41.26,41.24,41.24,29747.0,34.0746,34.0829,34.0664,34.0664,29747.0
2019-06-12 12:30:00,41.25,41.25,41.24,41.24,44424.0,34.0746,34.0746,34.0664,34.0664,44424.0
2019-06-12 12:35:00,41.24,41.24,41.2,41.21,131189.0,34.0664,34.0664,34.0333,34.0416,131189.0
2019-06-12 12:40:00,41.21,41.21,41.18,41.19,32756.0,34.0416,34.0416,34.0168,34.0251,32756.0
2019-06-12 12:45:00,41.19,41.22,41.19,41.22,63034.0,34.0251,34.0499,34.0251,34.0499,63034.0
2019-06-12 12:50:00,41.22,41.23,41.21,41.22,51890.0,34.0499,34.0581,34.0416,34.0499,51890.0
2019-06-12 12:55:00,41.22,41.23,41.21,41.22,25798.0,34.0499,34.0581,34.0416,34.0499,25798.0
2019-06-12 13:00:00,41.23,41.23,41.21,41.22,19786.0,34.0581,34.0581,34.0416,34.0499,19786.0
2019-06-12 13:05:00,41.22,41.23,41.21,41.22,106041.0,34.0499,34.0581,34.0416,34.0499,106041.0
2019-06-12 13:10:00,41.22,41.22,41.2,41.21,35525.0,34.0499,34.0499,34.0333,34.0416,35525.0
2019-06-12 13:15:00,41.21,41.21,41.2,41.21,28552.0,34.0416,34.0416,34.0333,34.0416,28552.0
2019-06-12 13:20:00,41.21,41.22,41.2,41.21,53165.0,34.0416,34.0499,34.0333,34.0416,53165.0
2019-06-12 13:25:00,41.21,41.21,41.19,41.2,20213.0,34.0416,34.0416,34.0251,34.0333,20213.0
2019-06-12 13:30:00,41.2,41.2,41.18,41.19,21564.0,34.0333,34.0333,34.0168,34.0251,21564.0
2019-06-12 13:35:00,41.2,41.2,41.18,41.19,23676.0,34.0333,34.0333,34.0168,34.0251,23676.0
2019-06-12 13:40:00,41.19,41.19,41.17,41.18,28077.0,34.0251,34.0251,34.0086,34.0168,28077.0
2019-06-12 13:45:00,41.19,41.2,41.18,41.2,37568.0,34.0251,34.0333,34.0168,34.0333,37568.0
2019-06-12 13:50:00,41.2,41.2,41.19,41.19,56320.0,34.0333,34.0333,34.0251,34.0251,56320.0
2019-06-12 13:55:00,41.19,41.2,41.19,41.19,15019.0,34.0251,34.0333,34.0251,34.0251,15019.0
2019-06-12 14:00:00,41.2,41.2,41.18,41.19,177968.0,34.0333,34.0333,34.0168,34.0251,177968.0
2019-06-12 14:05:00,41.19,41.19,41.16,41.17,134147.0,34.0251,34.0251,34.0003,34.0086,134147.0
2019-06-12 14:10:00,41.17,41.18,41.16,41.18,35705.0,34.0086,34.0168,34.0003,34.0168,35705.0
2019-06-12 14:15:00,41.18,41.18,41.16,41.16,52006.0,34.0168,34.0168,34.0003,34.0003,52006.0
2019-06-12 14:20:00,41.17,41.17,41.16,41.16,57157.0,34.0086,34.0086,34.0003,34.0003,57157.0
2019-06-12 14:25:00,41.17,41.17,41.15,41.15,146873.0,34.0086,34.0086,33.992,33.992,146873.0
2019-06-12 14:30:00,41.15,41.16,41.14,41.16,61475.0,33.992,34.0003,33.9838,34.0003,61475.0
2019-06-12 14:35:00,41.15,41.17,41.15,41.16,45887.0,33.992,34.0086,33.992,34.0003,45887.0
2019-06-12 14:40:00,41.16,41.17,41.14,41.15,150958.0,34.0003,34.0086,33.9838,33.992,150958.0
2019-06-12 14:45:00,41.15,41.17,41.15,41.17,53237.0,33.992,34.0086,33.992,34.0086,53237.0
2019-06-12 14:50:00,41.16,41.18,41.16,41.16,55524.0,34.0003,34.0168,34.0003,34.0003,55524.0
2019-06-12 14:55:00,41.16,41.17,41.15,41.16,84112.0,34.0003,34.0086,33.992,34.0003,84112.0
2019-06-12 15:00:00,41.16,41.16,41.14,41.14,54403.0,34.0003,34.0003,33.9838,33.9838,54403.0
2019-06-12 15:05:00,41.15,41.16,41.14,41.16,63050.0,33.992,34.0003,33.9838,34.0003,63050.0
2019-06-12 15:10:00,41.16,41.16,41.15,41.16,20039.0,34.0003,34.0003,33.992,34.0003,20039.0
2019-06-12 15:15:00,41.15,41.16,41.13,41.14,52827.0,33.992,34.0003,33.9755,33.9838,52827.0
2019-06-12 15:20:00,41.14,41.15,41.13,41.14,64739.0,33.9838,33.992,33.9755,33.9838,64739.0
2019-06-12 15:25:00,41.14,41.14,41.13,41.14,29819.0,33.9838,33.9838,33.9755,33.9838,29819.0
2019-06-12 15:30:00,41.14,41.14,41.12,41.13,69743.0,33.9838,33.9838,33.9673,33.9755,69743.0
2019-06-12 15:35:00,41.14,41.14,41.12,41.13,113878.0,33.9838,33.9838,33.9673,33.9755,113878.0
2019-06-12 15:40:00,41.13,41.14,41.11,41.12,64916.0,33.9755,33.9838,33.959,33.9673,64916.0
2019-06-12 15:45:00,41.12,41.13,41.11,41.13,76415.0,33.9673,33.9755,33.959,33.9755,76415.0
2019-06-12 15:50:00,41.13,41.15,41.12,41.14,242133.0,33.9755,33.992,33.9673,33.9838,242133.0
2019-06-12 15:55:00,41.14,41.14,41.12,41.13,223481.0,33.9838,33.9838,33.9673,33.9755,223481.0
2019-06-13 09:30:00,41.21,41.24,41.2,41.2,135491.0,34.0416,34.0664,34.0333,34.0333,135491.0
2019-06-13 09:35:00,41.21,41.24,41.2,41.23,140395.0,34.0416,34.0664,34.0333,34.0581,140395.0
2019-06-13 09:40:00,41.23,41.25,41.21,41.24,42688.0,34.0581,34.0746,34.0416,34.0664,42688.0
2019-06-13 09:45:00,41.24,41.25,41.21,41.21,55295.0,34.0664,34.0746,34.0416,34.0416,55295.0
2019-06-13 09:50:00,41.21,41.22,41.19,41.2,27626.0,34.0416,34.0499,34.0251,34.0333,27626.0
2019-06-13 09:55:00,41.2,41.21,41.19,41.21,30398.0,34.0333,34.0416,34.0251,34.0416,30398.0
2019-06-13 10:00:00,41.21,41.22,41.19,41.2,143934.0,34.0416,34.0499,34.0251,34.0333,143934.0
2019-06-13 10:05:00,41.19,41.19,41.15,41.16,42751.0,34.0251,34.0251,33.992,34.0003,42751.0
2019-06-13 10:10:00,41.16,41.17,41.16,41.16,47446.0,34.0003,34.0086,34.0003,34.0003,47446.0
2019-06-13 10:15:00,41.16,41.17,41.15,41.15,29601.0,34.0003,34.0086,33.992,33.992,29601.0
2019-06-13 10:20:00,41.15,41.16,41.13,41.16,26296.0,33.992,34.0003,33.9755,34.0003,26296.0
2019-06-13 10:25:00,41.16,41.17,41.14,41.17,21963.0,34.0003,34.0086,33.9838,34.0086,21963.0
2019-06-13 10:30:00,41.17,41.18,41.15,41.17,24449.0,34.0086,34.0168,33.992,34.0086,24449.0
2019-06-13 10:35:00,41.17,41.19,41.16,41.18,33555.0,34.0086,34.0251,34.0003,34.0168,33555.0
2019-06-13 10:40:00,41.18,41.19,41.14,41.15,29482.0,34.0168,34.0251,33.9838,33.992,29482.0
2019-06-13 10:45:00,41.15,41.15,41.12,41.13,30931.0,33.992,33.992,33.9673,33.9755,30931.0
2019-06-13 10:50:00,41.12,41.13,41.09,41.12,51012.0,33.9673,33.9755,33.9425,33.9673,51012.0
2019-06-13 10:55:00,41.11,41.12,41.1,41.11,23929.0,33.959,33.9673,33.9507,33.959,23929.0
2019-06-13 11:00:00,41.1,41.13,41.1,41.13,36027.0,33.9507,33.9755,33.9507,33.9755,36027.0
2019-06-13 11:05:00,41.13,41.13,41.08,41.1,44368.0,33.9755,33.9755,33.9342,33.9507,44368.0
2019-06-13 11:10:00,41.1,41.12,41.09,41.11,105701.0,33.9507,33.9673,33.9425,33.959,105701.0
2019-06-13 11:15:00,41.11,41.12,41.09,41.1,42192.0,33.959,33.9673,33.9425,33.9507,42192.0
2019-06-13 11:20:00,41.11,41.12,41.1,41.11,42412.0,33.959,33.9673,33.9507,33.959,42412.0
2019-06-13 11:25:00,41.11,41.14,41.11,41.14,61057.0,33.959,33.9838,33.959,33.9838,61057.0
2019-06-13 11:30:00,41.13,41.14,41.12,41.13,83762.0,33.9755,33.9838,33.9673,33.9755,83762.0
2019-06-13 11:35:00,41.13,41.14,41.12,41.14,253857.0,33.9755,33.9838,33.9673,33.9838,253857.0
2019-06-13 11:40:00,41.14,41.15,41.13,41.14,80006.0,33.9838,33.992,33.9755,33.9838,80006.0
2019-06-13 11:45:00,41.13,41.14,41.12,41.13,40983.0,33.9755,33.9838,33.9673,33.9755,40983.0
2019-06-13 11:50:00,41.12,41.13,41.11,41.11,32925.0,33.9673,33.9755,33.959,33.959,32925.0
2019-06-13 11:55:00,41.11,41.12,41.1,41.11,52750.0,33.959,33.9673,33.9507,33.959,52750.0
2019-06-13 12:00:00,41.1,41.12,41.1,41.12,37058.0,33.9507,33.9673,33.9507,33.9673,37058.0
2019-06-13 12:05:00,41.12,41.12,41.11,41.12,58042.0,33.9673,33.9673,33.959,33.9673,58042.0
2019-06-13 12:10:00,41.12,41.12,41.1,41.11,31415.0,33.9673,33.9673,33.9507,33.959,31415.0
2019-06-13 12:15:00,41.1,41.11,41.1,41.11,15926.0,33.9507,33.959,33.9507,33.959,15926.0
2019-06-13 12:20:00,41.1,41.11,41.09,41.1,158955.0,33.9507,33.959,33.9425,33.9507,158955.0
2019-06-13 12:25:00,41.11,41.12,41.08,41.08,26015.0,33.959,33.9673,33.9342,33.9342,26015.0
2019-06-13 12:30:00,41.09,41.09,41.07,41.07,77540.0,33.9425,33.9425,33.926,33.926,77540.0
2019-06-13 12:35:00,41.08,41.08,41.07,41.08,51637.0,33.9342,33.9342,33.926,33.9342,51637.0
2019-06-13 12:40:00,41.08,41.12,41.07,41.11,163993.0,33.9342,33.9673,33.926,33.959,163993.0
2019-06-13 12:45:00,41.12,41.13,41.11,41.13,17286.0,33.9673,33.9755,33.959,33.9755,17286.0
2019-06-13 12:50:00,41.12,41.14,41.12,41.14,27077.0,33.9673,33.9838,33.9673,33.9838,27077.0
2019-06-13 12:55:00,41.14,41.14,41.13,41.13,28466.0,33.9838,33.9838,33.9755,33.9755,28466.0
2019-06-13 13:00:00,41.14,41.15,41.13,41.14,52586.0,33.9838,33.992,33.9755,33.9838,52586.0
2019-06-13 13:05:00,41.15,41.15,41.14,41.15,119948.0,33.992,33.992,33.9838,33.992,119948.0
2019-06-13 13:10:00,41.15,41.16,41.14,41.15,48115.0,33.992,34.0003,33.9838,33.992,48115.0
2019-06-13 13:15:00,41.15,41.16,41.14,41.15,24533.0,33.992,34.0003,33.9838,33.992,24533.0
2019-06-13 13:20:00,41.15,41.16,41.15,41.16,39121.0,33.992,34.0003,33.992,34.0003,39121.0
2019-06-13 13:25:00,41.16,41.17,41.15,41.16,40309.0,34.0003,34.0086,33.992,34.0003,40309.0
2019-06-13 13:30:00,41.17,41.17,41.16,41.16,37703.0,34.0086,34.0086,34.0003,34.0003,37703.0
2019-06-13 13:35:00,41.16,41.17,41.16,41.17,14408.0,34.0003,34.0086,34.0003,34.0086,14408.0
2019-06-13 13:40:00,41.16,41.17,41.16,41.16,39371.0,34.0003,34.0086,34.0003,34.0003,39371.0
2019-06-13 13:45:00,41.16,41.17,41.16,41.17,25111.0,34.0003,34.0086,34.0003,34.0086,25111.0
2019-06-13 13:50:00,41.17,41.18,41.16,41.17,80290.0,34.0086,34.0168,34.0003,34.0086,80290.0
2019-06-13 13:55:00,41.18,41.18,41.16,41.16,122931.0,34.0168,34.0168,34.0003,34.0003,122931.0
2019-06-13 14:00:00,41.16,41.17,41.16,41.16,30213.0,34.0003,34.0086,34.0003,34.0003,30213.0
2019-06-13 14:05:00,41.16,41.17,41.15,41.16,131454.0,34.0003,34.0086,33.992,34.0003,131454.0
2019-06-13 14:10:00,41.16,41.16,41.15,41.16,30996.0,34.0003,34.0003,33.992,34.0003,30996.0
2019-06-13 14:15:00,41.16,41.16,41.15,41.16,78950.0,34.0003,34.0003,33.992,34.0003,78950.0
2019-06-13 14:20:00,41.15,41.16,41.14,41.15,39754.0,33.992,34.0003,33.9838,33.992,39754.0
2019-06-13 14:25:00,41.16,41.16,41.15,41.16,12493.0,34.0003,34.0003,33.992,34.0003,12493.0
2019-06-13 14:30:00,41.16,41.16,41.14,41.14,69312.0,34.0003,34.0003,33.9838,33.9838,69312.0
2019-06-13 14:35:00,41.14,41.14,41.12,41.13,70725.0,33.9838,33.9838,33.9673,33.9755,70725.0
2019-06-13 14:40:00,41.13,41.15,41.13,41.14,39642.0,33.9755,33.992,33.9755,33.9838,39642.0
2019-06-13 14:45:00,41.15,41.15,41.13,41.14,64114.0,33.992,33.992,33.9755,33.9838,64114.0
2019-06-13 14:50:00,41.14,41.14,41.12,41.12,48056.0,33.9838,33.9838,33.9673,33.9673,48056.0
2019-06-13 14:55:00,41.13,41.13,41.12,41.12,40755.0,33.9755,33.9755,33.9673,33.9673,40755.0
2019-06-13 15:00:00,41.12,41.13,41.1,41.12,144382.0,33.9673,33.9755,33.9507,33.9673,144382.0
2019-06-13 15:05:00,41.11,41.12,41.1,41.1,34911.0,33.959,33.9673,33.9507,33.9507,34911.0
2019-06-13 15:10:00,41.11,41.11,41.1,41.1,109626.0,33.959,33.959,33.9507,33.9507,109626.0
2019-06-13 15:15:00,41.1,41.1,41.09,41.09,125580.0,33.9507,33.9507,33.9425,33.9425,125580.0
2019-06-13 15:20:00,41.09,41.1,41.09,41.1,166449.0,33.9425,33.9507,33.9425,33.9507,166449.0
2019-06-13 15:25:00,41.1,41.1,41.09,41.09,19619.0,33.9507,33.9507,33.9425,33.9425,19619.0
2019-06-13 15:30:00,41.1,41.12,41.09,41.11,53593.0,33.9507,33.9673,33.9425,33.959,53593.0
2019-06-13 15:35:00,41.11,41.12,41.11,41.12,18511.0,33.959,33.9673,33.959,33.9673,18511.0
2019-06-13 15:40:00,41.11,41.12,41.11,41.12,18430.0,33.959,33.9673,33.959,33.9673,18430.0
2019-06-13 15:45:00,41.12,41.12,41.09,41.09,124621.0,33.9673,33.9673,33.9425,33.9425,124621.0
2019-06-13 15:50:00,41.09,41.13,41.09,41.12,182060.0,33.9425,33.9755,33.9425,33.9673,182060.0
2019-06-13 15:55:00,41.12,41.17,41.11,41.16,528289.0,33.9673,34.0086,33.959,34.0003,528289.0
2019-06-14 09:30:00,40.91,40.92,40.88,40.88,86319.0,33.7938,33.802,33.769,33.769,86319.0
2019-06-14 09:35:00,40.89,40.9,40.87,40.88,171349.0,33.7773,33.7855,33.7607,33.769,171349.0
2019-06-14 09:40:00,40.89,40.9,40.87,40.87,123014.0,33.7773,33.7855,33.7607,33.7607,123014.0
2019-06-14 09:45:00,40.87,40.9,40.87,40.9,126498.0,33.7607,33.7855,33.7607,33.7855,126498.0
2019-06-14 09:50:00,40.89,40.91,40.85,40.86,80595.0,33.7773,33.7938,33.7442,33.7525,80595.0
2019-06-14 09:55:00,40.86,40.86,40.84,40.85,45406.0,33.7525,33.7525,33.736,33.7442,45406.0
2019-06-14 10:00:00,40.85,40.89,40.85,40.88,163427.0,33.7442,33.7773,33.7442,33.769,163427.0
2019-06-14 10:05:00,40.88,40.91,40.87,40.9,65574.0,33.769,33.7938,33.7607,33.7855,65574.0
2019-06-14 10:10:00,40.9,40.9,40.86,40.87,123041.0,33.7855,33.7855,33.7525,33.7607,123041.0
2019-06-14 10:15:00,40.88,40.88,40.86,40.86,68363.0,33.769,33.769,33.7525,33.7525,68363.0
2019-06-14 10:20:00,40.86,40.91,40.86,40.89,146520.0,33.7525,33.7938,33.7525,33.7773,146520.0
2019-06-14 10:25:00,40.9,40.9,40.87,40.87,55415.0,33.7855,33.7855,33.7607,33.7607,55415.0
2019-06-14 10:30:00,40.88,40.9,40.87,40.89,47627.0,33.769,33.7855,33.7607,33.7773,47627.0
2019-06-14 10:35:00,40.89,40.89,40.88,40.89,61219.0,33.7773,33.7773,33.769,33.7773,61219.0
2019-06-14 10:40:00,40.88,40.91,40.88,40.9,259311.0,33.769,33.7938,33.769,33.7855,259311.0
2019-06-14 10:45:00,40.91,40.92,40.89,40.91,212662.0,33.7938,33.802,33.7773,33.7938,212662.0
2019-06-14 10:50:00,40.92,40.92,40.9,40.91,342089.0,33.802,33.802,33.7855,33.7938,342089.0
2019-06-14 10:55:00,40.91,40.92,40.89,40.91,195392.0,33.7938,33.802,33.7773,33.7938,195392.0
2019-06-14 11:00:00,40.91,40.93,40.91,40.91,197283.0,33.7938,33.8103,33.7938,33.7938,197283.0
2019-06-14 11:05:00,40.92,40.92,40.88,40.88,267626.0,33.802,33.802,33.769,33.769,267626.0
2019-06-14 11:10:00,40.89,40.89,40.87,40.87,162231.0,33.7773,33.7773,33.7607,33.7607,162231.0
2019-06-14 11:15:00,40.87,40.89,40.86,40.89,202007.0,33.7607,33.7773,33.7525,33.7773,202007.0
2019-06-14 11:20:00,40.88,40.9,40.88,40.9,131547.0,33.769,33.7855,33.769,33.7855,131547.0
2019-06-14 11:25:00,40.9,40.9,40.89,40.89,227716.0,33.7855,33.7855,33.7773,33.7773,227716.0
2019-06-14 11:30:00,40.89,40.91,40.88,40.91,301995.0,33.7773,33.7938,33.769,33.7938,301995.0
2019-06-14 11:35:00,40.9,40.91,40.9,40.9,179376.0,33.7855,33.7938,33.7855,33.7855,179376.0
2019-06-14 11:40:00,40.91,40.91,40.9,40.9,158402.0,33.7938,33.7938,33.7855,33.7855,158402.0
2019-06-14 11:45:00,40.9,40.92,40.9,40.91,289663.0,33.7855,33.802,33.7855,33.7938,289663.0
2019-06-14 11:50:00,40.92,40.92,40.9,40.9,236120.0,33.802,33.802,33.7855,33.7855,236120.0
2019-06-14 11:55:00,40.9,40.92,40.89,40.91,274019.0,33.7855,33.802,33.7773,33.7938,274019.0
2019-06-14 12:00:00,40.91,40.91,40.89,40.9,42760.0,33.7938,33.7938,33.7773,33.7855,42760.0
2019-06-14 12:05:00,40.9,40.9,40.88,40.89,23651.0,33.7855,33.7855,33.769,33.7773,23651.0
2019-06-14 12:10:00,40.9,40.9,40.88,40.88,127770.0,33.7855,33.7855,33.769,33.769,127770.0
2019-06-14 12:15:00,40.88,40.89,40.87,40.89,37465.0,33.769,33.7773,33.7607,33.7773,37465.0
2019-06-14 12:20:00,40.89,40.89,40.87,40.89,30899.0,33.7773,33.7773,33.7607,33.7773,30899.0
2019-06-14 12:25:00,40.89,40.9,40.87,40.87,105509.0,33.7773,33.7855,33.7607,33.7607,105509.0
2019-06-14 12:30:00,40.88,40.89,40.87,40.89,58868.0,33.769,33.7773,33.7607,33.7773,58868.0
2019-06-14 12:35:00,40.89,40.9,40.88,40.89,47140.0,33.7773,33.7855,33.769,33.7773,47140.0
2019-06-14 12:40:00,40.88,40.89,40.88,40.88,41571.0,33.769,33.7773,33.769,33.769,41571.0
2019-06-14 12:45:00,40.89,40.89,40.87,40.88,183661.0,33.7773,33.7773,33.7607,33.769,183661.0
2019-06-14 12:50:00,40.88,40.89,40.88,40.89,23882.0,33.769,33.7773,33.769,33.7773,23882.0
2019-06-14 12:55:00,40.89,40.89,40.87,40.88,23595.0,33.7773,33.7773,33.7607,33.769,23595.0
2019-06-14 13:00:00,40.88,40.88,40.86,40.87,23203.0,33.769,33.769,33.7525,33.7607,23203.0
2019-06-14 13:05:00,40.87,40.89,40.86,40.88,35572.0,33.7607,33.7773,33.7525,33.769,35572.0
2019-06-14 13:10:00,40.88,40.88,40.87,40.88,87945.0,33.769,33.769,33.7607,33.769,87945.0
2019-06-14 13:15:00,40.88,40.88,40.86,40.87,60941.0,33.769,33.769,33.7525,33.7607,60941.0
2019-06-14 13:20:00,40.87,40.88,40.84,40.88,2943823.0,33.7607,33.769,33.736,33.769,2943823.0
2019-06-14 13:25:00,40.88,40.88,40.86,40.86,33904.0,33.769,33.769,33.7525,33.7525,33904.0
2019-06-14 13:30:00,40.86,40.87,40.85,40.85,79066.0,33.7525,33.7607,33.7442,33.7442,79066.0
2019-06-14 13:35:00,40.85,40.86,40.85,40.85,58395.0,33.7442,33.7525,33.7442,33.7442,58395.0
2019-06-14 13:40:00,40.86,40.86,40.84,40.84,37275.0,33.7525,33.7525,33.736,33.736,37275.0
2019-06-14 13:45:00,40.84,40.86,40.84,40.85,91162.0,33.736,33.7525,33.736,33.7442,91162.0
2019-06-14 13:50:00,40.85,40.86,40.85,40.86,150466.0,33.7442,33.7525,33.7442,33.7525,150466.0
2019-06-14 13:55:00,40.86,40.86,40.85,40.85,82081.0,33.7525,33.7525,33.7442,33.7442,82081.0
2019-06-14 14:00:00,40.86,40.87,40.85,40.86,40246.0,33.7525,33.7607,33.7442,33.7525,40246.0
2019-06-14 14:05:00,40.86,40.86,40.85,40.85,53738.0,33.7525,33.7525,33.7442,33.7442,53738.0
2019-06-14 14:10:00,40.85,40.86,40.85,40.85,77777.0,33.7442,33.7525,33.7442,33.7442,77777.0
2019-06-14 14:15:00,40.86,40.87,40.85,40.87,108914.0,33.7525,33.7607,33.7442,33.7607,108914.0
2019-06-14 14:20:00,40.87,40.87,40.85,40.86,30378.0,33.7607,33.7607,33.7442,33.7525,30378.0
2019-06-14 14:25:00,40.86,40.86,40.85,40.85,15426.0,33.7525,33.7525,33.7442,33.7442,15426.0
2019-06-14 14:30:00,40.86,40.86,40.85,40.86,40866.0,33.7525,33.7525,33.7442,33.7525,40866.0
2019-06-14 14:35:00,40.85,40.86,40.85,40.86,72112.0,33.7442,33.7525,33.7442,33.7525,72112.0
2019-06-14 14:40:00,40.85,40.86,40.85,40.86,23911.0,33.7442,33.7525,33.7442,33.7525,23911.0
2019-06-14 14:45:00,40.86,40.86,40.85,40.86,36131.0,33.7525,33.7525,33.7442,33.7525,36131.0
2019-06-14 14:50:00,40.86,40.86,40.85,40.86,52309.0,33.7525,33.7525,33.7442,33.7525,52309.0
2019-06-14 14:55:00,40.85,40.86,40.85,40.85,27812.0,33.7442,33.7525,33.7442,33.7442,27812.0
2019-06-14 15:00:00,40.85,40.87,40.85,40.87,61215.0,33.7442,33.7607,33.7442,33.7607,61215.0
2019-06-14 15:05:00,40.87,40.88,40.86,40.88,129674.0,33.7607,33.769,33.7525,33.769,129674.0
2019-06-14 15:10:00,40.88,40.89,40.87,40.89,52598.0,33.769,33.7773,33.7607,33.7773,52598.0
2019-06-14 15:15:00,40.89,40.91,40.89,40.9,50138.0,33.7773,33.7938,33.7773,33.7855,50138.0
2019-06-14 15:20:00,40.9,40.9,40.89,40.9,75408.0,33.7855,33.7855,33.7773,33.7855,75408.0
2019-06-14 15:25:00,40.9,40.9,40.89,40.89,29352.0,33.7855,33.7855,33.7773,33.7773,29352.0
2019-06-14 15:30:00,40.89,40.9,40.89,40.9,35202.0,33.7773,33.7855,33.7773,33.7855,35202.0
2019-06-14 15:35:00,40.9,40.92,40.89,40.91,77394.0,33.7855,33.802,33.7773,33.7938,77394.0
2019-06-14 15:40:00,40.91,40.91,40.9,40.91,35041.0,33.7938,33.7938,33.7855,33.7938,35041.0
2019-06-14 15:45:00,40.91,40.91,40.9,40.91,74324.0,33.7938,33.7938,33.7855,33.7938,74324.0
2019-06-14 15:50:00,40.9,40.91,40.9,40.91,76128.0,33.7855,33.7938,33.7855,33.7938,76128.0
2019-06-14 15:55:00,40.9,40.91,40.88,40.88,299306.0,33.7855,33.7938,33.769,33.769,299306.0
2019-06-17 09:30:00,40.36,40.47,40.36,40.45,210963.0,33.7104,33.8022,33.7104,33.7855,210963.0
2019-06-17 09:35:00,40.44,40.45,40.42,40.42,56120.0,33.7772,33.7855,33.7605,33.7605,56120.0
2019-06-17 09:40:00,40.43,40.46,40.42,40.44,52924.0,33.7688,33.7939,33.7605,33.7772,52924.0
2019-06-17 09:45:00,40.45,40.48,40.44,40.48,74745.0,33.7855,33.8106,33.7772,33.8106,74745.0
2019-06-17 09:50:00,40.47,40.48,40.46,40.48,81793.0,33.8022,33.8106,33.7939,33.8106,81793.0
2019-06-17 09:55:00,40.47,40.49,40.47,40.48,69323.0,33.8022,33.8189,33.8022,33.8106,69323.0
2019-06-17 10:00:00,40.48,40.51,40.48,40.51,94121.0,33.8106,33.8356,33.8106,33.8356,94121.0
2019-06-17 10:05:00,40.51,40.52,40.5,40.51,68812.0,33.8356,33.844,33.8273,33.8356,68812.0
2019-06-17 10:10:00,40.51,40.52,40.5,40.5,269925.0,33.8356,33.844,33.8273,33.8273,269925.0
2019-06-17 10:15:00,40.51,40.51,40.48,40.5,73688.0,33.8356,33.8356,33.8106,33.8273,73688.0
2019-06-17 10:20:00,40.5,40.5,40.49,40.49,66771.0,33.8273,33.8273,33.8189,33.8189,66771.0
2019-06-17 10:25:00,40.5,40.51,40.49,40.5,34197.0,33.8273,33.8356,33.8189,33.8273,34197.0
2019-06-17 10:30:00,40.5,40.53,40.5,40.52,49715.0,33.8273,33.8523,33.8273,33.844,49715.0
2019-06-17 10:35:00,40.53,40.54,40.52,40.52,1031893.0,33.8523,33.8607,33.844,33.844,1031893.0
2019-06-17 10:40:00,40.52,40.55,40.52,40.53,237348.0,33.844,33.869,33.844,33.8523,237348.0
2019-06-17 10:45:00,40.53,40.53,40.51,40.53,340103.0,33.8523,33.8523,33.8356,33.8523,340103.0
2019-06-17 10:50:00,40.52,40.53,40.51,40.51,306451.0,33.844,33.8523,33.8356,33.8356,306451.0
2019-06-17 10:55:00,40.51,40.52,40.49,40.5,202017.0,33.8356,33.844,33.8189,33.8273,202017.0
2019-06-17 11:00:00,40.49,40.54,40.49,40.54,131949.0,33.8189,33.8607,33.8189,33.8607,131949.0
2019-06-17 11:05:00,40.54,40.54,40.51,40.52,48468.0,33.8607,33.8607,33.8356,33.844,48468.0
2019-06-17 11:10:00,40.52,40.52,40.5,40.51,346718.0,33.844,33.844,33.8273,33.8356,346718.0
2019-06-17 11:15:00,40.5,40.53,40.5,40.53,40599.0,33.8273,33.8523,33.8273,33.8523,40599.0
2019-06-17 11:20:00,40.53,40.54,40.52,40.52,105476.0,33.8523,33.8607,33.844,33.844,105476.0
2019-06-17 11:25:00,40.52,40.52,40.51,40.52,89491.0,33.844,33.844,33.8356,33.844,89491.0
2019-06-17 11:30:00,40.51,40.52,40.48,40.48,210173.0,33.8356,33.844,33.8106,33.8106,210173.0
2019-06-17 11:35:00,40.48,40.49,40.48,40.48,26602.0,33.8106,33.8189,33.8106,33.8106,26602.0
2019-06-17 11:40:00,40.49,40.5,40.48,40.49,62864.0,33.8189,33.8273,33.8106,33.8189,62864.0
2019-06-17 11:45:00,40.49,40.5,40.49,40.5,44912.0,33.8189,33.8273,33.8189,33.8273,44912.0
2019-06-17 11:50:00,40.5,40.51,40.49,40.5,49997.0,33.8273,33.8356,33.8189,33.8273,49997.0
2019-06-17 11:55:00,40.5,40.51,40.49,40.51,69555.0,33.8273,33.8356,33.8189,33.8356,69555.0
2019-06-17 12:00:00,40.5,40.52,40.49,40.5,92596.0,33.8273,33.844,33.8189,33.8273,92596.0
2019-06-17 12:05:00,40.49,40.51,40.49,40.51,26395.0,33.8189,33.8356,33.8189,33.8356,26395.0
2019-06-17 12:10:00,40.5,40.51,40.5,40.51,62586.0,33.8273,33.8356,33.8273,33.8356,62586.0
2019-06-17 12:15:00,40.51,40.51,40.5,40.5,34764.0,33.8356,33.8356,33.8273,33.8273,34764.0
2019-06-17 12:20:00,40.5,40.51,40.49,40.49,45557.0,33.8273,33.8356,33.8189,33.8189,45557.0
2019-06-17 12:25:00,40.5,40.5,40.49,40.49,11558.0,33.8273,33.8273,33.8189,33.8189,11558.0
2019-06-17 12:30:00,40.5,40.5,40.49,40.49,48739.0,33.8273,33.8273,33.8189,33.8189,48739.0
2019-06-17 12:35:00,40.5,40.51,40.49,40.5,78905.0,33.8273,33.8356,33.8189,33.8273,78905.0
2019-06-17 12:40:00,40.49,40.51,40.49,40.5,142596.0,33.8189,33.8356,33.8189,33.8273,142596.0
2019-06-17 12:45:00,40.51,40.51,40.5,40.5,26757.0,33.8356,33.8356,33.8273,33.8273,26757.0
2019-06-17 12:50:00,40.5,40.51,40.49,40.49,53983.0,33.8273,33.8356,33.8189,33.8189,53983.0
2019-06-17 12:55:00,40.5,40.5,40.48,40.48,56069.0,33.8273,33.8273,33.8106,33.8106,56069.0
2019-06-17 13:00:00,40.48,40.5,40.48,40.5,21262.0,33.8106,33.8273,33.8106,33.8273,21262.0
2019-06-17 13:05:00,40.49,40.5,40.48,40.48,37982.0,33.8189,33.8273,33.8106,33.8106,37982.0
2019-06-17 13:10:00,40.48,40.49,40.47,40.48,51603.0,33.8106,33.8189,33.8022,33.8106,51603.0
2019-06-17 13:15:00,40.49,40.49,40.48,40.49,18076.0,33.8189,33.8189,33.8106,33.8189,18076.0
2019-06-17 13:20:00,40.48,40.49,40.47,40.48,75815.0,33.8106,33.8189,33.8022,33.8106,75815.0
2019-06-17 13:25:00,40.47,40.48,40.46,40.46,64093.0,33.8022,33.8106,33.7939,33.7939,64093.0
2019-06-17 13:30:00,40.47,40.48,40.46,40.48,51346.0,33.8022,33.8106,33.7939,33.8106,51346.0
2019-06-17 13:35:00,40.48,40.48,40.47,40.48,9551.0,33.8106,33.8106,33.8022,33.8106,9551.0
2019-06-17 13:40:00,40.48,40.48,40.47,40.48,5790.0,33.8106,33.8106,33.8022,33.8106,5790.0
2019-06-17 13:45:00,40.48,40.48,40.47,40.47,48411.0,33.8106,33.8106,33.8022,33.8022,48411.0
2019-06-17 13:50:00,40.47,40.48,40.47,40.47,40413.0,33.8022,33.8106,33.8022,33.8022,40413.0
2019-06-17 13:55:00,40.47,40.48,40.47,40.48,61137.0,33.8022,33.8106,33.8022,33.8106,61137.0
2019-06-17 14:00:00,40.48,40.49,40.47,40.49,37775.0,33.8106,33.8189,33.8022,33.8189,37775.0
2019-06-17 14:05:00,40.48,40.49,40.46,40.47,146850.0,33.8106,33.8189,33.7939,33.8022,146850.0
2019-06-17 14:10:00,40.47,40.47,40.46,40.46,27214.0,33.8022,33.8022,33.7939,33.7939,27214.0
2019-06-17 14:15:00,40.46,40.47,40.46,40.46,31580.0,33.7939,33.8022,33.7939,33.7939,31580.0
2019-06-17 14:20:00,40.47,40.47,40.46,40.47,38680.0,33.8022,33.8022,33.7939,33.8022,38680.0
2019-06-17 14:25:00,40.47,40.47,40.45,40.45,44295.0,33.8022,33.8022,33.7855,33.7855,44295.0
2019-06-17 14:30:00,40.45,40.46,40.45,40.46,16950.0,33.7855,33.7939,33.7855,33.7939,16950.0
2019-06-17 14:35:00,40.46,40.47,40.45,40.47,58668.0,33.7939,33.8022,33.7855,33.8022,58668.0
2019-06-17 14:40:00,40.47,40.47,40.46,40.47,23673.0,33.8022,33.8022,33.7939,33.8022,23673.0
2019-06-17 14:45:00,40.46,40.47,40.46,40.47,53616.0,33.7939,33.8022,33.7939,33.8022,53616.0
2019-06-17 14:50:00,40.47,40.47,40.46,40.46,27060.0,33.8022,33.8022,33.7939,33.7939,27060.0
2019-06-17 14:55:00,40.47,40.47,40.46,40.47,35212.0,33.8022,33.8022,33.7939,33.8022,35212.0
2019-06-17 15:00:00,40.46,40.47,40.45,40.45,48938.0,33.7939,33.8022,33.7855,33.7855,48938.0
2019-06-17 15:05:00,40.45,40.46,40.45,40.46,66385.0,33.7855,33.7939,33.7855,33.7939,66385.0
2019-06-17 15:10:00,40.45,40.47,40.45,40.46,27473.0,33.7855,33.8022,33.7855,33.7939,27473.0
2019-06-17 15:15:00,40.46,40.46,40.45,40.46,23128.0,33.7939,33.7939,33.7855,33.7939,23128.0
2019-06-17 15:20:00,40.46,40.47,40.45,40.45,101205.0,33.7939,33.8022,33.7855,33.7855,101205.0
2019-06-17 15:25:00,40.46,40.47,40.45,40.46,111995.0,33.7939,33.8022,33.7855,33.7939,111995.0
2019-06-17 15:30:00,40.46,40.46,40.45,40.45,90485.0,33.7939,33.7939,33.7855,33.7855,90485.0
2019-06-17 15:35:00,40.46,40.46,40.44,40.44,98687.0,33.7939,33.7939,33.7772,33.7772,98687.0
2019-06-17 15:40:00,40.45,40.45,40.44,40.45,73912.0,33.7855,33.7855,33.7772,33.7855,73912.0
2019-06-17 15:45:00,40.45,40.46,40.44,40.45,105271.0,33.7855,33.7939,33.7772,33.7855,105271.0
2019-06-17 15:50:00,40.44,40.45,40.43,40.44,87263.0,33.7772,33.7855,33.7688,33.7772,87263.0
2019-06-17 15:55:00,40.44,40.46,40.43,40.46,393597.0,33.7772,33.7939,33.7688,33.7939,393597.0
2019-06-18 09:30:00,40.74,40.81,40.67,40.76,440124.0,34.0277,34.0862,33.9693,34.0444,440124.0
2019-06-18 09:35:00,40.77,40.84,40.75,40.84,503050.0,34.0528,34.1113,34.0361,34.1113,503050.0
2019-06-18 09:40:00,40.84,40.87,40.82,40.85,379582.0,34.1113,34.1363,34.0946,34.1196,379582.0
2019-06-18 09:45:00,40.85,40.9,40.84,40.9,277910.0,34.1196,34.1614,34.1113,34.1614,277910.0
2019-06-18 09:50:00,40.91,40.92,40.87,40.91,222976.0,34.1697,34.1781,34.1363,34.1697,222976.0
2019-06-18 09:55:00,40.92,40.94,40.91,40.93,121684.0,34.1781,34.1948,34.1697,34.1864,121684.0
2019-06-18 10:00:00,40.93,40.96,40.92,40.95,155911.0,34.1864,34.2115,34.1781,34.2031,155911.0
2019-06-18 10:05:00,40.95,40.96,40.91,40.91,149071.0,34.2031,34.2115,34.1697,34.1697,149071.0
2019-06-18 10:10:00,40.91,40.93,40.89,40.91,76858.0,34.1697,34.1864,34.153,34.1697,76858.0
2019-06-18 10:15:00,40.9,40.92,40.88,40.92,57160.0,34.1614,34.1781,34.1447,34.1781,57160.0
2019-06-18 10:20:00,40.92,40.93,40.89,40.9,56614.0,34.1781,34.1864,34.153,34.1614,56614.0
2019-06-18 10:25:00,40.9,40.94,40.89,40.93,81605.0,34.1614,34.1948,34.153,34.1864,81605.0
2019-06-18 10:30:00,40.93,40.96,40.93,40.96,153068.0,34.1864,34.2115,34.1864,34.2115,153068.0
2019-06-18 10:35:00,40.96,40.98,40.94,40.98,88730.0,34.2115,34.2282,34.1948,34.2282,88730.0
2019-06-18 10:40:00,40.98,40.98,40.97,40.97,26241.0,34.2282,34.2282,34.2198,34.2198,26241.0
2019-06-18 10:45:00,40.98,41.0,40.96,41.0,64865.0,34.2282,34.2449,34.2115,34.2449,64865.0
2019-06-18 10:50:00,40.99,41.0,40.97,41.0,100708.0,34.2366,34.2449,34.2198,34.2449,100708.0
2019-06-18 10:55:00,40.99,41.01,40.99,41.0,30472.0,34.2366,34.2533,34.2366,34.2449,30472.0
2019-06-18 11:00:00,41.0,41.0,40.98,41.0,76053.0,34.2449,34.2449,34.2282,34.2449,76053.0
2019-06-18 11:05:00,40.99,41.02,40.99,41.0,45791.0,34.2366,34.2616,34.2366,34.2449,45791.0
2019-06-18 11:10:00,41.01,41.01,40.98,40.98,36506.0,34.2533,34.2533,34.2282,34.2282,36506.0
2019-06-18 11:15:00,40.99,41.0,40.98,40.99,58098.0,34.2366,34.2449,34.2282,34.2366,58098.0
2019-06-18 11:20:00,40.99,41.01,40.97,41.0,220508.0,34.2366,34.2533,34.2198,34.2449,220508.0
2019-06-18 11:25:00,41.0,41.02,40.99,41.02,128862.0,34.2449,34.2616,34.2366,34.2616,128862.0
2019-06-18 11:30:00,41.02,41.02,40.96,40.97,68331.0,34.2616,34.2616,34.2115,34.2198,68331.0
2019-06-18 11:35:00,40.97,40.98,40.95,40.96,83343.0,34.2198,34.2282,34.2031,34.2115,83343.0
2019-06-18 11:40:00,40.97,40.97,40.95,40.96,46991.0,34.2198,34.2198,34.2031,34.2115,46991.0
2019-06-18 11:45:00,40.96,40.97,40.93,40.93,80367.0,34.2115,34.2198,34.1864,34.1864,80367.0
2019-06-18 11:50:00,40.94,40.94,40.93,40.94,60302.0,34.1948,34.1948,34.1864,34.1948,60302.0
2019-06-18 11:55:00,40.94,40.95,40.93,40.94,26190.0,34.1948,34.2031,34.1864,34.1948,26190.0
2019-06-18 12:00:00,40.93,40.96,40.93,40.95,48692.0,34.1864,34.2115,34.1864,34.2031,48692.0
2019-06-18 12:05:00,40.95,40.95,40.93,40.95,60557.0,34.2031,34.2031,34.1864,34.2031,60557.0
2019-06-18 12:10:00,40.94,40.96,40.93,40.94,83321.0,34.1948,34.2115,34.1864,34.1948,83321.0
2019-06-18 12:15:00,40.95,40.95,40.92,40.93,91254.0,34.2031,34.2031,34.1781,34.1864,91254.0
2019-06-18 12:20:00,40.93,40.95,40.93,40.95,34703.0,34.1864,34.2031,34.1864,34.2031,34703.0
2019-06-18 12:25:00,40.95,40.97,40.94,40.96,28281.0,34.2031,34.2198,34.1948,34.2115,28281.0
2019-06-18 12:30:00,40.97,40.97,40.95,40.96,25875.0,34.2198,34.2198,34.2031,34.2115,25875.0
2019-06-18 12:35:00,40.96,40.97,40.95,40.96,62806.0,34.2115,34.2198,34.2031,34.2115,62806.0
2019-06-18 12:40:00,40.97,40.97,40.96,40.96,87596.0,34.2198,34.2198,34.2115,34.2115,87596.0
2019-06-18 12:45:00,40.96,40.98,40.95,40.97,103326.0,34.2115,34.2282,34.2031,34.2198,103326.0
2019-06-18 12:50:00,40.98,40.98,40.96,40.97,28705.0,34.2282,34.2282,34.2115,34.2198,28705.0
2019-06-18 12:55:00,40.97,40.98,40.96,40.98,43380.0,34.2198,34.2282,34.2115,34.2282,43380.0
2019-06-18 13:00:00,40.97,40.97,40.95,40.95,83565.0,34.2198,34.2198,34.2031,34.2031,83565.0
2019-06-18 13:05:00,40.95,40.95,40.93,40.95,27752.0,34.2031,34.2031,34.1864,34.2031,27752.0
2019-06-18 13:10:00,40.95,40.97,40.94,40.95,53641.0,34.2031,34.2198,34.1948,34.2031,53641.0
2019-06-18 13:15:00,40.96,40.97,40.95,40.96,12419.0,34.2115,34.2198,34.2031,34.2115,12419.0
2019-06-18 13:20:00,40.96,40.96,40.94,40.95,14243.0,34.2115,34.2115,34.1948,34.2031,14243.0
2019-06-18 13:25:00,40.94,40.95,40.93,40.93,49417.0,34.1948,34.2031,34.1864,34.1864,49417.0
2019-06-18 13:30:00,40.93,40.95,40.93,40.94,56833.0,34.1864,34.2031,34.1864,34.1948,56833.0
2019-06-18 13:35:00,40.94,40.95,40.93,40.95,35411.0,34.1948,34.2031,34.1864,34.2031,35411.0
2019-06-18 13:40:00,40.95,40.95,40.93,40.95,143882.0,34.2031,34.2031,34.1864,34.2031,143882.0
2019-06-18 13:45:00,40.95,40.96,40.94,40.96,44450.0,34.2031,34.2115,34.1948,34.2115,44450.0
2019-06-18 13:50:00,40.95,40.97,40.95,40.97,80750.0,34.2031,34.2198,34.2031,34.2198,80750.0
2019-06-18 13:55:00,40.97,40.98,40.96,40.97,24643.0,34.2198,34.2282,34.2115,34.2198,24643.0
2019-06-18 14:00:00,40.96,40.98,40.96,40.96,48985.0,34.2115,34.2282,34.2115,34.2115,48985.0
2019-06-18 14:05:00,40.97,40.98,40.96,40.98,31994.0,34.2198,34.2282,34.2115,34.2282,31994.0
2019-06-18 14:10:00,40.97,40.99,40.97,40.99,75814.0,34.2198,34.2366,34.2198,34.2366,75814.0
2019-06-18 14:15:00,40.98,40.99,40.97,40.98,27219.0,34.2282,34.2366,34.2198,34.2282,27219.0
2019-06-18 14:20:00,40.98,40.99,40.97,40.99,19094.0,34.2282,34.2366,34.2198,34.2366,19094.0
2019-06-18 14:25:00,40.98,41.0,40.98,41.0,100946.0,34.2282,34.2449,34.2282,34.2449,100946.0
2019-06-18 14:30:00,40.99,41.0,40.99,40.99,31483.0,34.2366,34.2449,34.2366,34.2366,31483.0
2019-06-18 14:35:00,41.0,41.0,40.98,40.99,72251.0,34.2449,34.2449,34.2282,34.2366,72251.0
2019-06-18 14:40:00,40.99,41.01,40.99,41.0,200625.0,34.2366,34.2533,34.2366,34.2449,200625.0
2019-06-18 14:45:00,40.99,41.0,40.99,40.99,39683.0,34.2366,34.2449,34.2366,34.2366,39683.0
2019-06-18 14:50:00,40.99,41.0,40.97,40.98,71830.0,34.2366,34.2449,34.2198,34.2282,71830.0
2019-06-18 14:55:00,40.98,40.99,40.97,40.98,27859.0,34.2282,34.2366,34.2198,34.2282,27859.0
2019-06-18 15:00:00,40.98,41.0,40.97,40.99,52827.0,34.2282,34.2449,34.2198,34.2366,52827.0
2019-06-18 15:05:00,40.99,41.0,40.98,40.98,34734.0,34.2366,34.2449,34.2282,34.2282,34734.0
2019-06-18 15:10:00,40.99,41.0,40.99,40.99,21678.0,34.2366,34.2449,34.2366,34.2366,21678.0
2019-06-18 15:15:00,40.99,41.0,40.97,41.0,60002.0,34.2366,34.2449,34.2198,34.2449,60002.0
2019-06-18 15:20:00,41.0,41.0,40.98,40.99,93380.0,34.2449,34.2449,34.2282,34.2366,93380.0
2019-06-18 15:25:00,40.98,40.99,40.98,40.99,267280.0,34.2282,34.2366,34.2282,34.2366,267280.0
2019-06-18 15:30:00,40.98,40.99,40.95,40.96,232350.0,34.2282,34.2366,34.2031,34.2115,232350.0
2019-06-18 15:35:00,40.97,40.98,40.95,40.96,43420.0,34.2198,34.2282,34.2031,34.2115,43420.0
2019-06-18 15:40:00,40.96,40.97,40.95,40.97,65048.0,34.2115,34.2198,34.2031,34.2198,65048.0
2019-06-18 15:45:00,40.97,40.99,40.96,40.98,72665.0,34.2198,34.2366,34.2115,34.2282,72665.0
2019-06-18 15:50:00,40.98,41.0,40.97,40.98,172547.0,34.2282,34.2449,34.2198,34.2282,172547.0
2019-06-18 15:55:00,40.97,41.0,40.96,41.0,243325.0,34.2198,34.2449,34.2115,34.2449,243325.0
2019-06-19 09:30:00,41.08,41.11,41.02,41.09,242305.0,34.3117,34.3368,34.2616,34.3201,242305.0
2019-06-19 09:35:00,41.09,41.1,41.06,41.08,89980.0,34.3201,34.3284,34.295,34.3117,89980.0
2019-06-19 09:40:00,41.08,41.08,41.06,41.07,78560.0,34.3117,34.3117,34.295,34.3034,78560.0
2019-06-19 09:45:00,41.07,41.08,41.06,41.07,70930.0,34.3034,34.3117,34.295,34.3034,70930.0
2019-06-19 09:50:00,41.08,41.09,41.06,41.09,96230.0,34.3117,34.3201,34.295,34.3201,96230.0
2019-06-19 09:55:00,41.09,41.1,41.08,41.1,77011.0,34.3201,34.3284,34.3117,34.3284,77011.0
2019-06-19 10:00:00,41.1,41.1,41.07,41.09,219244.0,34.3284,34.3284,34.3034,34.3201,219244.0
2019-06-19 10:05:00,41.09,41.1,41.08,41.09,64465.0,34.3201,34.3284,34.3117,34.3201,64465.0
2019-06-19 10:10:00,41.1,41.11,41.08,41.11,106764.0,34.3284,34.3368,34.3117,34.3368,106764.0
2019-06-19 10:15:00,41.11,41.11,41.08,41.1,1323763.0,34.3368,34.3368,34.3117,34.3284,1323763.0
2019-06-19 10:20:00,41.1,41.1,41.09,41.09,118720.0,34.3284,34.3284,34.3201,34.3201,118720.0
2019-06-19 10:25:00,41.1,41.1,41.08,41.09,44585.0,34.3284,34.3284,34.3117,34.3201,44585.0
2019-06-19 10:30:00,41.09,41.11,41.08,41.08,133449.0,34.3201,34.3368,34.3117,34.3117,133449.0
2019-06-19 10:35:00,41.09,41.1,41.07,41.08,51628.0,34.3201,34.3284,34.3034,34.3117,51628.0
2019-06-19 10:40:00,41.09,41.1,41.07,41.09,79285.0,34.3201,34.3284,34.3034,34.3201,79285.0
2019-06-19 10:45:00,41.09,41.1,41.09,41.09,63087.0,34.3201,34.3284,34.3201,34.3201,63087.0
2019-06-19 10:50:00,41.09,41.11,41.09,41.11,24984.0,34.3201,34.3368,34.3201,34.3368,24984.0
2019-06-19 10:55:00,41.11,41.12,41.1,41.12,58908.0,34.3368,34.3451,34.3284,34.3451,58908.0
2019-06-19 11:00:00,41.12,41.13,41.11,41.12,225461.0,34.3451,34.3535,34.3368,34.3451,225461.0
2019-06-19 11:05:00,41.12,41.13,41.1,41.1,185458.0,34.3451,34.3535,34.3284,34.3284,185458.0
2019-06-19 11:10:00,41.11,41.11,41.09,41.11,38578.0,34.3368,34.3368,34.3201,34.3368,38578.0
2019-06-19 11:15:00,41.11,41.11,41.1,41.11,50822.0,34.3368,34.3368,34.3284,34.3368,50822.0
2019-06-19 11:20:00,41.11,41.12,41.1,41.11,75918.0,34.3368,34.3451,34.3284,34.3368,75918.0
2019-06-19 11:25:00,41.12,41.12,41.1,41.12,52347.0,34.3451,34.3451,34.3284,34.3451,52347.0
2019-06-19 11:30:00,41.12,41.13,41.11,41.11,28519.0,34.3451,34.3535,34.3368,34.3368,28519.0
2019-06-19 11:35:00,41.12,41.12,41.1,41.11,42616.0,34.3451,34.3451,34.3284,34.3368,42616.0
2019-06-19 11:40:00,41.11,41.13,41.11,41.13,48003.0,34.3368,34.3535,34.3368,34.3535,48003.0
2019-06-19 11:45:00,41.12,41.12,41.11,41.12,42762.0,34.3451,34.3451,34.3368,34.3451,42762.0
2019-06-19 11:50:00,41.12,41.12,41.1,41.12,50289.0,34.3451,34.3451,34.3284,34.3451,50289.0
2019-06-19 11:55:00,41.11,41.12,41.1,41.1,131809.0,34.3368,34.3451,34.3284,34.3284,131809.0
2019-06-19 12:00:00,41.1,41.11,41.09,41.09,66740.0,34.3284,34.3368,34.3201,34.3201,66740.0
2019-06-19 12:05:00,41.1,41.1,41.08,41.09,58781.0,34.3284,34.3284,34.3117,34.3201,58781.0
2019-06-19 12:10:00,41.08,41.1,41.08,41.09,70586.0,34.3117,34.3284,34.3117,34.3201,70586.0
2019-06-19 12:15:00,41.09,41.11,41.08,41.11,110485.0,34.3201,34.3368,34.3117,34.3368,110485.0
2019-06-19 12:20:00,41.11,41.11,41.09,41.09,70357.0,34.3368,34.3368,34.3201,34.3201,70357.0
2019-06-19 12:25:00,41.1,41.11,41.1,41.1,36890.0,34.3284,34.3368,34.3284,34.3284,36890.0
2019-06-19 12:30:00,41.11,41.11,41.1,41.1,67804.0,34.3368,34.3368,34.3284,34.3284,67804.0
2019-06-19 12:35:00,41.11,41.12,41.1,41.12,57766.0,34.3368,34.3451,34.3284,34.3451,57766.0
2019-06-19 12:40:00,41.12,41.12,41.1,41.11,40874.0,34.3451,34.3451,34.3284,34.3368,40874.0
2019-06-19 12:45:00,41.11,41.11,41.1,41.11,49267.0,34.3368,34.3368,34.3284,34.3368,49267.0
2019-06-19 12:50:00,41.11,41.11,41.1,41.11,17642.0,34.3368,34.3368,34.3284,34.3368,17642.0
2019-06-19 12:55:00,41.11,41.12,41.1,41.12,51465.0,34.3368,34.3451,34.3284,34.3451,51465.0
2019-06-19 13:00:00,41.12,41.12,41.11,41.12,29986.0,34.3451,34.3451,34.3368,34.3451,29986.0
2019-06-19 13:05:00,41.12,41.12,41.11,41.12,28387.0,34.3451,34.3451,34.3368,34.3451,28387.0
2019-06-19 13:10:00,41.12,41.12,41.1,41.11,47068.0,34.3451,34.3451,34.3284,34.3368,47068.0
2019-06-19 13:15:00,41.11,41.11,41.1,41.11,14708.0,34.3368,34.3368,34.3284,34.3368,14708.0
2019-06-19 13:20:00,41.11,41.12,41.1,41.12,56472.0,34.3368,34.3451,34.3284,34.3451,56472.0
2019-06-19 13:25:00,41.12,41.12,41.11,41.12,30062.0,34.3451,34.3451,34.3368,34.3451,30062.0
2019-06-19 13:30:00,41.11,41.12,41.11,41.12,27481.0,34.3368,34.3451,34.3368,34.3451,27481.0
2019-06-19 13:35:00,41.12,41.12,41.11,41.12,42158.0,34.3451,34.3451,34.3368,34.3451,42158.0
2019-06-19 13:40:00,41.12,41.12,41.1,41.11,68392.0,34.3451,34.3451,34.3284,34.3368,68392.0
2019-06-19 13:45:00,41.11,41.11,41.08,41.08,95708.0,34.3368,34.3368,34.3117,34.3117,95708.0
2019-06-19 13:50:00,41.09,41.12,41.08,41.11,65165.0,34.3201,34.3451,34.3117,34.3368,65165.0
2019-06-19 13:55:00,41.1,41.12,41.09,41.12,61360.0,34.3284,34.3451,34.3201,34.3451,61360.0
2019-06-19 14:00:00,41.13,41.29,41.09,41.28,505999.0,34.3535,34.4871,34.3201,34.4788,505999.0
2019-06-19 14:05:00,41.29,41.34,41.21,41.26,177897.0,34.4871,34.5289,34.4203,34.4621,177897.0
2019-06-19 14:10:00,41.27,41.28,41.22,41.25,122338.0,34.4704,34.4788,34.4287,34.4537,122338.0
2019-06-19 14:15:00,41.25,41.27,41.23,41.24,216530.0,34.4537,34.4704,34.437,34.4454,216530.0
2019-06-19 14:20:00,41.24,41.25,41.2,41.21,87245.0,34.4454,34.4537,34.412,34.4203,87245.0
2019-06-19 14:25:00,41.22,41.24,41.2,41.23,74033.0,34.4287,34.4454,34.412,34.437,74033.0
2019-06-19 14:30:00,41.24,41.31,41.24,41.28,103037.0,34.4454,34.5038,34.4454,34.4788,103037.0
2019-06-19 14:35:00,41.28,41.3,41.2,41.21,174165.0,34.4788,34.4955,34.412,34.4203,174165.0
2019-06-19 14:40:00,41.22,41.24,41.16,41.22,189176.0,34.4287,34.4454,34.3785,34.4287,189176.0
2019-06-19 14:45:00,41.22,41.24,41.19,41.21,130054.0,34.4287,34.4454,34.4036,34.4203,130054.0
2019-06-19 14:50:00,41.21,41.27,41.2,41.25,112176.0,34.4203,34.4704,34.412,34.4537,112176.0
2019-06-19 14:55:00,41.26,41.29,41.25,41.26,108489.0,34.4621,34.4871,34.4537,34.4621,108489.0
2019-06-19 15:00:00,41.27,41.27,41.24,41.26,82624.0,34.4704,34.4704,34.4454,34.4621,82624.0
2019-06-19 15:05:00,41.26,41.29,41.25,41.27,69052.0,34.4621,34.4871,34.4537,34.4704,69052.0
2019-06-19 15:10:00,41.28,41.29,41.26,41.29,183785.0,34.4788,34.4871,34.4621,34.4871,183785.0
2019-06-19 15:15:00,41.29,41.29,41.26,41.28,151330.0,34.4871,34.4871,34.4621,34.4788,151330.0
2019-06-19 15:20:00,41.27,41.28,41.25,41.27,316082.0,34.4704,34.4788,34.4537,34.4704,316082.0
2019-06-19 15:25:00,41.27,41.29,41.26,41.27,150301.0,34.4704,34.4871,34.4621,34.4704,150301.0
2019-06-19 15:30:00,41.26,41.28,41.26,41.26,116526.0,34.4621,34.4788,34.4621,34.4621,116526.0
2019-06-19 15:35:00,41.27,41.27,41.25,41.26,169705.0,34.4704,34.4704,34.4537,34.4621,169705.0
2019-06-19 15:40:00,41.25,41.29,41.24,41.26,235853.0,34.4537,34.4871,34.4454,34.4621,235853.0
2019-06-19 15:45:00,41.27,41.29,41.26,41.27,272212.0,34.4704,34.4871,34.4621,34.4704,272212.0
2019-06-19 15:50:00,41.28,41.3,41.27,41.29,175297.0,34.4788,34.4955,34.4704,34.4871,175297.0
2019-06-19 15:55:00,41.29,41.29,41.24,41.24,535272.0,34.4871,34.4871,34.4454,34.4454,535272.0
2019-06-20 09:30:00,41.77,41.78,41.72,41.75,695720.0,34.888,34.8964,34.8463,34.8713,695720.0
2019-06-20 09:35:00,41.75,41.75,41.72,41.74,111802.0,34.8713,34.8713,34.8463,34.863,111802.0
2019-06-20 09:40:00,41.74,41.75,41.73,41.73,60225.0,34.863,34.8713,34.8546,34.8546,60225.0
2019-06-20 09:45:00,41.74,41.75,41.72,41.74,54107.0,34.863,34.8713,34.8463,34.863,54107.0
2019-06-20 09:50:00,41.74,41.75,41.74,41.75,48592.0,34.863,34.8713,34.863,34.8713,48592.0
2019-06-20 09:55:00,41.76,41.76,41.73,41.73,39144.0,34.8797,34.8797,34.8546,34.8546,39144.0
2019-06-20 10:00:00,41.74,41.76,41.72,41.75,98914.0,34.863,34.8797,34.8463,34.8713,98914.0
2019-06-20 10:05:00,41.75,41.76,41.73,41.75,47967.0,34.8713,34.8797,34.8546,34.8713,47967.0
2019-06-20 10:10:00,41.75,41.78,41.74,41.75,72794.0,34.8713,34.8964,34.863,34.8713,72794.0
2019-06-20 10:15:00,41.75,41.76,41.71,41.71,62506.0,34.8713,34.8797,34.8379,34.8379,62506.0
2019-06-20 10:20:00,41.71,41.71,41.69,41.71,64284.0,34.8379,34.8379,34.8212,34.8379,64284.0
2019-06-20 10:25:00,41.71,41.72,41.68,41.68,71613.0,34.8379,34.8463,34.8129,34.8129,71613.0
2019-06-20 10:30:00,41.69,41.7,41.67,41.67,97785.0,34.8212,34.8296,34.8045,34.8045,97785.0
2019-06-20 10:35:00,41.67,41.67,41.64,41.65,96114.0,34.8045,34.8045,34.7795,34.7878,96114.0
2019-06-20 10:40:00,41.65,41.68,41.64,41.68,146102.0,34.7878,34.8129,34.7795,34.8129,146102.0
2019-06-20 10:45:00,41.68,41.69,41.67,41.67,80733.0,34.8129,34.8212,34.8045,34.8045,80733.0
2019-06-20 10:50:00,41.68,41.69,41.66,41.67,50368.0,34.8129,34.8212,34.7962,34.8045,50368.0
2019-06-20 10:55:00,41.67,41.68,41.62,41.62,47855.0,34.8045,34.8129,34.7628,34.7628,47855.0
2019-06-20 11:00:00,41.62,41.65,41.62,41.63,64355.0,34.7628,34.7878,34.7628,34.7711,64355.0
2019-06-20 11:05:00,41.63,41.65,41.62,41.64,90263.0,34.7711,34.7878,34.7628,34.7795,90263.0
2019-06-20 11:10:00,41.65,41.65,41.6,41.61,663636.0,34.7878,34.7878,34.7461,34.7544,663636.0
2019-06-20 11:15:00,41.62,41.62,41.58,41.59,82055.0,34.7628,34.7628,34.7293,34.7377,82055.0
2019-06-20 11:20:00,41.59,41.61,41.58,41.61,66644.0,34.7377,34.7544,34.7293,34.7544,66644.0
2019-06-20 11:25:00,41.61,41.61,41.58,41.59,66358.0,34.7544,34.7544,34.7293,34.7377,66358.0
2019-06-20 11:30:00,41.58,41.6,41.56,41.56,68294.0,34.7293,34.7461,34.7126,34.7126,68294.0
2019-06-20 11:35:00,41.56,41.58,41.55,41.57,120879.0,34.7126,34.7293,34.7043,34.721,120879.0
2019-06-20 11:40:00,41.58,41.58,41.56,41.57,57527.0,34.7293,34.7293,34.7126,34.721,57527.0
2019-06-20 11:45:00,41.57,41.6,41.57,41.59,43955.0,34.721,34.7461,34.721,34.7377,43955.0
2019-06-20 11:50:00,41.6,41.61,41.59,41.61,26008.0,34.7461,34.7544,34.7377,34.7544,26008.0
2019-06-20 11:55:00,41.61,41.62,41.59,41.6,140615.0,34.7544,34.7628,34.7377,34.7461,140615.0
2019-06-20 12:00:00,41.6,41.6,41.58,41.59,72357.0,34.7461,34.7461,34.7293,34.7377,72357.0
2019-06-20 12:05:00,41.59,41.6,41.59,41.59,35874.0,34.7377,34.7461,34.7377,34.7377,35874.0
2019-06-20 12:10:00,41.59,41.59,41.54,41.55,117420.0,34.7377,34.7377,34.6959,34.7043,117420.0
2019-06-20 12:15:00,41.54,41.56,41.52,41.53,147209.0,34.6959,34.7126,34.6792,34.6876,147209.0
2019-06-20 12:20:00,41.53,41.57,41.52,41.56,104771.0,34.6876,34.721,34.6792,34.7126,104771.0
2019-06-20 12:25:00,41.57,41.58,41.55,41.56,56006.0,34.721,34.7293,34.7043,34.7126,56006.0
2019-06-20 12:30:00,41.56,41.58,41.55,41.56,241531.0,34.7126,34.7293,34.7043,34.7126,241531.0
2019-06-20 12:35:00,41.55,41.56,41.54,41.55,80140.0,34.7043,34.7126,34.6959,34.7043,80140.0
2019-06-20 12:40:00,41.55,41.58,41.54,41.57,81501.0,34.7043,34.7293,34.6959,34.721,81501.0
2019-06-20 12:45:00,41.57,41.58,41.56,41.57,77072.0,34.721,34.7293,34.7126,34.721,77072.0
2019-06-20 12:50:00,41.57,41.58,41.56,41.56,21516.0,34.721,34.7293,34.7126,34.7126,21516.0
2019-06-20 12:55:00,41.56,41.6,41.54,41.59,36302.0,34.7126,34.7461,34.6959,34.7377,36302.0
2019-06-20 13:00:00,41.58,41.6,41.58,41.59,38748.0,34.7293,34.7461,34.7293,34.7377,38748.0
2019-06-20 13:05:00,41.6,41.61,41.58,41.6,56791.0,34.7461,34.7544,34.7293,34.7461,56791.0
2019-06-20 13:10:00,41.6,41.61,41.59,41.61,44335.0,34.7461,34.7544,34.7377,34.7544,44335.0
2019-06-20 13:15:00,41.6,41.61,41.59,41.61,57053.0,34.7461,34.7544,34.7377,34.7544,57053.0
2019-06-20 13:20:00,41.6,41.62,41.6,41.62,72906.0,34.7461,34.7628,34.7461,34.7628,72906.0
2019-06-20 13:25:00,41.62,41.64,41.61,41.64,35768.0,34.7628,34.7795,34.7544,34.7795,35768.0
2019-06-20 13:30:00,41.64,41.65,41.62,41.62,41929.0,34.7795,34.7878,34.7628,34.7628,41929.0
2019-06-20 13:35:00,41.63,41.63,41.61,41.63,155352.0,34.7711,34.7711,34.7544,34.7711,155352.0
2019-06-20 13:40:00,41.63,41.63,41.61,41.62,14713.0,34.7711,34.7711,34.7544,34.7628,14713.0
2019-06-20 13:45:00,41.62,41.63,41.61,41.63,46295.0,34.7628,34.7711,34.7544,34.7711,46295.0
2019-06-20 13:50:00,41.63,41.63,41.62,41.62,30504.0,34.7711,34.7711,34.7628,34.7628,30504.0
2019-06-20 13:55:00,41.63,41.64,41.61,41.62,57493.0,34.7711,34.7795,34.7544,34.7628,57493.0
2019-06-20 14:00:00,41.63,41.65,41.62,41.63,46024.0,34.7711,34.7878,34.7628,34.7711,46024.0
2019-06-20 14:05:00,41.63,41.64,41.63,41.64,87185.0,34.7711,34.7795,34.7711,34.7795,87185.0
2019-06-20 14:10:00,41.64,41.64,41.63,41.63,34908.0,34.7795,34.7795,34.7711,34.7711,34908.0
2019-06-20 14:15:00,41.63,41.64,41.63,41.64,100472.0,34.7711,34.7795,34.7711,34.7795,100472.0
2019-06-20 14:20:00,41.63,41.64,41.62,41.63,44948.0,34.7711,34.7795,34.7628,34.7711,44948.0
2019-06-20 14:25:00,41.63,41.64,41.63,41.64,87022.0,34.7711,34.7795,34.7711,34.7795,87022.0
2019-06-20 14:30:00,41.63,41.66,41.63,41.65,61113.0,34.7711,34.7962,34.7711,34.7878,61113.0
2019-06-20 14:35:00,41.65,41.66,41.64,41.66,98652.0,34.7878,34.7962,34.7795,34.7962,98652.0
2019-06-20 14:40:00,41.66,41.68,41.65,41.66,35866.0,34.7962,34.8129,34.7878,34.7962,35866.0
2019-06-20 14:45:00,41.67,41.67,41.66,41.66,33097.0,34.8045,34.8045,34.7962,34.7962,33097.0
2019-06-20 14:50:00,41.66,41.67,41.65,41.65,52836.0,34.7962,34.8045,34.7878,34.7878,52836.0
2019-06-20 14:55:00,41.66,41.67,41.65,41.67,110531.0,34.7962,34.8045,34.7878,34.8045,110531.0
2019-06-20 15:00:00,41.67,41.67,41.65,41.66,76434.0,34.8045,34.8045,34.7878,34.7962,76434.0
2019-06-20 15:05:00,41.66,41.66,41.64,41.64,38910.0,34.7962,34.7962,34.7795,34.7795,38910.0
2019-06-20 15:10:00,41.64,41.65,41.64,41.64,20007.0,34.7795,34.7878,34.7795,34.7795,20007.0
2019-06-20 15:15:00,41.65,41.65,41.63,41.64,66010.0,34.7878,34.7878,34.7711,34.7795,66010.0
2019-06-20 15:20:00,41.65,41.66,41.64,41.65,69094.0,34.7878,34.7962,34.7795,34.7878,69094.0
2019-06-20 15:25:00,41.64,41.66,41.64,41.66,74161.0,34.7795,34.7962,34.7795,34.7962,74161.0
2019-06-20 15:30:00,41.66,41.66,41.64,41.65,112096.0,34.7962,34.7962,34.7795,34.7878,112096.0
2019-06-20 15:35:00,41.65,41.66,41.64,41.65,102348.0,34.7878,34.7962,34.7795,34.7878,102348.0
2019-06-20 15:40:00,41.66,41.68,41.65,41.68,79345.0,34.7962,34.8129,34.7878,34.8129,79345.0
2019-06-20 15:45:00,41.68,41.68,41.67,41.67,116572.0,34.8129,34.8129,34.8045,34.8045,116572.0
2019-06-20 15:50:00,41.68,41.7,41.67,41.69,163970.0,34.8129,34.8296,34.8045,34.8212,163970.0
2019-06-20 15:55:00,41.7,41.7,41.65,41.65,160803.0,34.8296,34.8296,34.7878,34.7878,160803.0
2019-06-21 09:30:00,41.48,41.49,41.45,41.46,272845.0,34.6458,34.6542,34.6208,34.6291,272845.0
2019-06-21 09:35:00,41.46,41.49,41.45,41.48,118904.0,34.6291,34.6542,34.6208,34.6458,118904.0
2019-06-21 09:40:00,41.48,41.51,41.46,41.47,132742.0,34.6458,34.6709,34.6291,34.6375,132742.0
2019-06-21 09:45:00,41.49,41.51,41.48,41.49,24676.0,34.6542,34.6709,34.6458,34.6542,24676.0
2019-06-21 09:50:00,41.49,41.49,41.45,41.48,40049.0,34.6542,34.6542,34.6208,34.6458,40049.0
2019-06-21 09:55:00,41.48,41.51,41.46,41.48,45813.0,34.6458,34.6709,34.6291,34.6458,45813.0
2019-06-21 10:00:00,41.48,41.49,41.47,41.47,99874.0,34.6458,34.6542,34.6375,34.6375,99874.0
2019-06-21 10:05:00,41.48,41.49,41.47,41.47,104451.0,34.6458,34.6542,34.6375,34.6375,104451.0
2019-06-21 10:10:00,41.48,41.48,41.45,41.45,537912.0,34.6458,34.6458,34.6208,34.6208,537912.0
2019-06-21 10:15:00,41.46,41.48,41.45,41.46,220381.0,34.6291,34.6458,34.6208,34.6291,220381.0
2019-06-21 10:20:00,41.47,41.49,41.46,41.48,315968.0,34.6375,34.6542,34.6291,34.6458,315968.0
2019-06-21 10:25:00,41.48,41.5,41.47,41.48,48376.0,34.6458,34.6625,34.6375,34.6458,48376.0
2019-06-21 10:30:00,41.49,41.51,41.48,41.51,62334.0,34.6542,34.6709,34.6458,34.6709,62334.0
2019-06-21 10:35:00,41.51,41.51,41.48,41.48,58216.0,34.6709,34.6709,34.6458,34.6458,58216.0
2019-06-21 10:40:00,41.49,41.52,41.48,41.5,69764.0,34.6542,34.6792,34.6458,34.6625,69764.0
2019-06-21 10:45:00,41.5,41.53,41.49,41.52,88516.0,34.6625,34.6876,34.6542,34.6792,88516.0
2019-06-21 10:50:00,41.52,41.53,41.5,41.51,43956.0,34.6792,34.6876,34.6625,34.6709,43956.0
2019-06-21 10:55:00,41.51,41.52,41.48,41.49,100726.0,34.6709,34.6792,34.6458,34.6542,100726.0
2019-06-21 11:00:00,41.5,41.53,41.49,41.52,92443.0,34.6625,34.6876,34.6542,34.6792,92443.0
2019-06-21 11:05:00,41.51,41.56,41.51,41.55,106979.0,34.6709,34.7126,34.6709,34.7043,106979.0
2019-06-21 11:10:00,41.54,41.55,41.51,41.52,101137.0,34.6959,34.7043,34.6709,34.6792,101137.0
2019-06-21 11:15:00,41.53,41.53,41.5,41.52,24289.0,34.6876,34.6876,34.6625,34.6792,24289.0
2019-06-21 11:20:00,41.53,41.54,41.51,41.51,90337.0,34.6876,34.6959,34.6709,34.6709,90337.0
2019-06-21 11:25:00,41.51,41.51,41.45,41.46,83421.0,34.6709,34.6709,34.6208,34.6291,83421.0
2019-06-21 11:30:00,41.46,41.52,41.45,41.52,101546.0,34.6291,34.6792,34.6208,34.6792,101546.0
2019-06-21 11:35:00,41.51,41.53,41.49,41.51,119067.0,34.6709,34.6876,34.6542,34.6709,119067.0
2019-06-21 11:40:00,41.51,41.53,41.5,41.5,128105.0,34.6709,34.6876,34.6625,34.6625,128105.0
2019-06-21 11:45:00,41.51,41.51,41.49,41.5,48140.0,34.6709,34.6709,34.6542,34.6625,48140.0
2019-06-21 11:50:00,41.5,41.51,41.48,41.49,43766.0,34.6625,34.6709,34.6458,34.6542,43766.0
2019-06-21 11:55:00,41.49,41.5,41.48,41.49,33726.0,34.6542,34.6625,34.6458,34.6542,33726.0
2019-06-21 12:00:00,41.5,41.52,41.49,41.52,42372.0,34.6625,34.6792,34.6542,34.6792,42372.0
2019-06-21 12:05:00,41.51,41.52,41.5,41.51,72757.0,34.6709,34.6792,34.6625,34.6709,72757.0
2019-06-21 12:10:00,41.51,41.51,41.49,41.5,131322.0,34.6709,34.6709,34.6542,34.6625,131322.0
2019-06-21 12:15:00,41.5,41.51,41.48,41.48,140844.0,34.6625,34.6709,34.6458,34.6458,140844.0
2019-06-21 12:20:00,41.48,41.49,41.46,41.47,39961.0,34.6458,34.6542,34.6291,34.6375,39961.0
2019-06-21 12:25:00,41.46,41.49,41.46,41.48,44001.0,34.6291,34.6542,34.6291,34.6458,44001.0
2019-06-21 12:30:00,41.49,41.49,41.47,41.48,33663.0,34.6542,34.6542,34.6375,34.6458,33663.0
2019-06-21 12:35:00,41.48,41.48,41.45,41.48,45248.0,34.6458,34.6458,34.6208,34.6458,45248.0
2019-06-21 12:40:00,41.47,41.48,41.46,41.48,24274.0,34.6375,34.6458,34.6291,34.6458,24274.0
2019-06-21 12:45:00,41.47,41.5,41.47,41.49,110345.0,34.6375,34.6625,34.6375,34.6542,110345.0
2019-06-21 12:50:00,41.5,41.5,41.48,41.5,54264.0,34.6625,34.6625,34.6458,34.6625,54264.0
2019-06-21 12:55:00,41.5,41.51,41.49,41.51,52000.0,34.6625,34.6709,34.6542,34.6709,52000.0
2019-06-21 13:00:00,41.5,41.52,41.5,41.52,73890.0,34.6625,34.6792,34.6625,34.6792,73890.0
2019-06-21 13:05:00,41.52,41.52,41.5,41.51,16303.0,34.6792,34.6792,34.6625,34.6709,16303.0
2019-06-21 13:10:00,41.52,41.53,41.51,41.52,22939.0,34.6792,34.6876,34.6709,34.6792,22939.0
2019-06-21 13:15:00,41.51,41.54,41.51,41.53,79216.0,34.6709,34.6959,34.6709,34.6876,79216.0
2019-06-21 13:20:00,41.53,41.54,41.52,41.53,16795.0,34.6876,34.6959,34.6792,34.6876,16795.0
2019-06-21 13:25:00,41.53,41.54,41.52,41.54,28235.0,34.6876,34.6959,34.6792,34.6959,28235.0
2019-06-21 13:30:00,41.54,41.55,41.53,41.54,80754.0,34.6959,34.7043,34.6876,34.6959,80754.0
2019-06-21 13:35:00,41.54,41.55,41.53,41.54,33118.0,34.6959,34.7043,34.6876,34.6959,33118.0
2019-06-21 13:40:00,41.54,41.56,41.54,41.55,55092.0,34.6959,34.7126,34.6959,34.7043,55092.0
2019-06-21 13:45:00,41.55,41.56,41.55,41.56,20397.0,34.7043,34.7126,34.7043,34.7126,20397.0
2019-06-21 13:50:00,41.55,41.56,41.55,41.55,34891.0,34.7043,34.7126,34.7043,34.7043,34891.0
2019-06-21 13:55:00,41.56,41.56,41.55,41.55,45192.0,34.7126,34.7126,34.7043,34.7043,45192.0
2019-06-21 14:00:00,41.56,41.56,41.54,41.55,23324.0,34.7126,34.7126,34.6959,34.7043,23324.0
2019-06-21 14:05:00,41.56,41.56,41.53,41.55,117690.0,34.7126,34.7126,34.6876,34.7043,117690.0
2019-06-21 14:10:00,41.54,41.54,41.53,41.54,36428.0,34.6959,34.6959,34.6876,34.6959,36428.0
2019-06-21 14:15:00,41.53,41.54,41.53,41.53,22778.0,34.6876,34.6959,34.6876,34.6876,22778.0
2019-06-21 14:20:00,41.54,41.54,41.53,41.53,77310.0,34.6959,34.6959,34.6876,34.6876,77310.0
2019-06-21 14:25:00,41.53,41.55,41.53,41.55,26330.0,34.6876,34.7043,34.6876,34.7043,26330.0
2019-06-21 14:30:00,41.54,41.56,41.53,41.55,31825.0,34.6959,34.7126,34.6876,34.7043,31825.0
2019-06-21 14:35:00,41.55,41.56,41.54,41.55,52956.0,34.7043,34.7126,34.6959,34.7043,52956.0
2019-06-21 14:40:00,41.56,41.57,41.55,41.56,50616.0,34.7126,34.721,34.7043,34.7126,50616.0
2019-06-21 14:45:00,41.56,41.57,41.55,41.57,130299.0,34.7126,34.721,34.7043,34.721,130299.0
2019-06-21 14:50:00,41.57,41.57,41.56,41.57,35833.0,34.721,34.721,34.7126,34.721,35833.0
2019-06-21 14:55:00,41.56,41.57,41.56,41.57,41326.0,34.7126,34.721,34.7126,34.721,41326.0
2019-06-21 15:00:00,41.57,41.57,41.55,41.56,86784.0,34.721,34.721,34.7043,34.7126,86784.0
2019-06-21 15:05:00,41.55,41.58,41.55,41.58,77550.0,34.7043,34.7293,34.7043,34.7293,77550.0
2019-06-21 15:10:00,41.58,41.58,41.57,41.57,39356.0,34.7293,34.7293,34.721,34.721,39356.0
2019-06-21 15:15:00,41.58,41.58,41.57,41.58,52901.0,34.7293,34.7293,34.721,34.7293,52901.0
2019-06-21 15:20:00,41.57,41.58,41.57,41.57,42284.0,34.721,34.7293,34.721,34.721,42284.0
2019-06-21 15:25:00,41.58,41.59,41.57,41.59,40273.0,34.7293,34.7377,34.721,34.7377,40273.0
2019-06-21 15:30:00,41.58,41.59,41.57,41.58,58815.0,34.7293,34.7377,34.721,34.7293,58815.0
2019-06-21 15:35:00,41.58,41.58,41.57,41.58,54577.0,34.7293,34.7293,34.721,34.7293,54577.0
2019-06-21 15:40:00,41.58,41.59,41.57,41.58,245067.0,34.7293,34.7377,34.721,34.7293,245067.0
2019-06-21 15:45:00,41.59,41.59,41.56,41.57,97551.0,34.7377,34.7377,34.7126,34.721,97551.0
2019-06-21 15:50:00,41.57,41.58,41.54,41.54,155536.0,34.721,34.7293,34.6959,34.6959,155536.0
2019-06-21 15:55:00,41.54,41.55,41.48,41.48,387091.0,34.6959,34.7043,34.6458,34.6458,387091.0
2019-06-24 09:30:00,41.58,41.6,41.56,41.57,226416.0,34.7293,34.7461,34.7126,34.721,226416.0
2019-06-24 09:35:00,41.57,41.57,41.55,41.56,86087.0,34.721,34.721,34.7043,34.7126,86087.0
2019-06-24 09:40:00,41.57,41.58,41.55,41.55,106501.0,34.721,34.7293,34.7043,34.7043,106501.0
2019-06-24 09:45:00,41.56,41.58,41.55,41.57,43967.0,34.7126,34.7293,34.7043,34.721,43967.0
2019-06-24 09:50:00,41.57,41.58,41.55,41.55,30071.0,34.721,34.7293,34.7043,34.7043,30071.0
2019-06-24 09:55:00,41.55,41.56,41.53,41.53,89855.0,34.7043,34.7126,34.6876,34.6876,89855.0
2019-06-24 10:00:00,41.53,41.55,41.53,41.55,38582.0,34.6876,34.7043,34.6876,34.7043,38582.0
2019-06-24 10:05:00,41.56,41.59,41.55,41.58,67187.0,34.7126,34.7377,34.7043,34.7293,67187.0
2019-06-24 10:10:00,41.58,41.6,41.58,41.6,226958.0,34.7293,34.7461,34.7293,34.7461,226958.0
2019-06-24 10:15:00,41.59,41.62,41.59,41.62,56452.0,34.7377,34.7628,34.7377,34.7628,56452.0
2019-06-24 10:20:00,41.62,41.62,41.59,41.6,48169.0,34.7628,34.7628,34.7377,34.7461,48169.0
2019-06-24 10:25:00,41.61,41.63,41.59,41.63,241342.0,34.7544,34.7711,34.7377,34.7711,241342.0
2019-06-24 10:30:00,41.63,41.63,41.6,41.61,20708.0,34.7711,34.7711,34.7461,34.7544,20708.0
2019-06-24 10:35:00,41.61,41.62,41.61,41.61,238721.0,34.7544,34.7628,34.7544,34.7544,238721.0
2019-06-24 10:40:00,41.61,41.61,41.59,41.6,58304.0,34.7544,34.7544,34.7377,34.7461,58304.0
2019-06-24 10:45:00,41.6,41.62,41.59,41.6,64543.0,34.7461,34.7628,34.7377,34.7461,64543.0
2019-06-24 10:50:00,41.6,41.61,41.59,41.59,84346.0,34.7461,34.7544,34.7377,34.7377,84346.0
2019-06-24 10:55:00,41.59,41.6,41.56,41.57,114315.0,34.7377,34.7461,34.7126,34.721,114315.0
2019-06-24 11:00:00,41.58,41.59,41.56,41.58,103966.0,34.7293,34.7377,34.7126,34.7293,103966.0
2019-06-24 11:05:00,41.59,41.6,41.58,41.59,45594.0,34.7377,34.7461,34.7293,34.7377,45594.0
2019-06-24 11:10:00,41.58,41.6,41.58,41.59,128713.0,34.7293,34.7461,34.7293,34.7377,128713.0
2019-06-24 11:15:00,41.59,41.6,41.57,41.58,87745.0,34.7377,34.7461,34.721,34.7293,87745.0
2019-06-24 11:20:00,41.58,41.59,41.56,41.58,105051.0,34.7293,34.7377,34.7126,34.7293,105051.0
2019-06-24 11:25:00,41.57,41.61,41.57,41.6,85447.0,34.721,34.7544,34.721,34.7461,85447.0
2019-06-24 11:30:00,41.6,41.62,41.58,41.62,69285.0,34.7461,34.7628,34.7293,34.7628,69285.0
2019-06-24 11:35:00,41.62,41.62,41.59,41.59,182327.0,34.7628,34.7628,34.7377,34.7377,182327.0
2019-06-24 11:40:00,41.6,41.6,41.57,41.57,167429.0,34.7461,34.7461,34.721,34.721,167429.0
2019-06-24 11:45:00,41.58,41.59,41.56,41.59,142973.0,34.7293,34.7377,34.7126,34.7377,142973.0
2019-06-24 11:50:00,41.58,41.59,41.56,41.57,99336.0,34.7293,34.7377,34.7126,34.721,99336.0
2019-06-24 11:55:00,41.56,41.57,41.55,41.56,134214.0,34.7126,34.721,34.7043,34.7126,134214.0
2019-06-24 12:00:00,41.56,41.57,41.55,41.55,79989.0,34.7126,34.721,34.7043,34.7043,79989.0
2019-06-24 12:05:00,41.55,41.56,41.54,41.55,61915.0,34.7043,34.7126,34.6959,34.7043,61915.0
2019-06-24 12:10:00,41.55,41.57,41.54,41.56,73394.0,34.7043,34.721,34.6959,34.7126,73394.0
2019-06-24 12:15:00,41.57,41.58,41.56,41.57,26106.0,34.721,34.7293,34.7126,34.721,26106.0
2019-06-24 12:20:00,41.57,41.58,41.57,41.58,26372.0,34.721,34.7293,34.721,34.7293,26372.0
2019-06-24 12:25:00,41.57,41.58,41.56,41.56,36929.0,34.721,34.7293,34.7126,34.7126,36929.0
2019-06-24 12:30:00,41.56,41.58,41.56,41.58,42831.0,34.7126,34.7293,34.7126,34.7293,42831.0
2019-06-24 12:35:00,41.58,41.58,41.57,41.58,63699.0,34.7293,34.7293,34.721,34.7293,63699.0
2019-06-24 12:40:00,41.57,41.58,41.57,41.58,12159.0,34.721,34.7293,34.721,34.7293,12159.0
2019-06-24 12:45:00,41.58,41.58,41.56,41.57,45733.0,34.7293,34.7293,34.7126,34.721,45733.0
2019-06-24 12:50:00,41.58,41.59,41.57,41.58,21879.0,34.7293,34.7377,34.721,34.7293,21879.0
2019-06-24 12:55:00,41.57,41.59,41.57,41.57,78209.0,34.721,34.7377,34.721,34.721,78209.0
2019-06-24 13:00:00,41.57,41.59,41.57,41.57,59567.0,34.721,34.7377,34.721,34.721,59567.0
2019-06-24 13:05:00,41.58,41.58,41.57,41.57,19851.0,34.7293,34.7293,34.721,34.721,19851.0
2019-06-24 13:10:00,41.57,41.58,41.56,41.57,18745.0,34.721,34.7293,34.7126,34.721,18745.0
2019-06-24 13:15:00,41.56,41.57,41.56,41.57,25640.0,34.7126,34.721,34.7126,34.721,25640.0
2019-06-24 13:20:00,41.57,41.57,41.55,41.57,62088.0,34.721,34.721,34.7043,34.721,62088.0
2019-06-24 13:25:00,41.56,41.57,41.55,41.56,42573.0,34.7126,34.721,34.7043,34.7126,42573.0
2019-06-24 13:30:00,41.55,41.56,41.55,41.56,33654.0,34.7043,34.7126,34.7043,34.7126,33654.0
2019-06-24 13:35:00,41.56,41.58,41.55,41.58,22200.0,34.7126,34.7293,34.7043,34.7293,22200.0
2019-06-24 13:40:00,41.58,41.58,41.56,41.57,93768.0,34.7293,34.7293,34.7126,34.721,93768.0
2019-06-24 13:45:00,41.57,41.58,41.56,41.57,28369.0,34.721,34.7293,34.7126,34.721,28369.0
2019-06-24 13:50:00,41.57,41.57,41.56,41.57,30333.0,34.721,34.721,34.7126,34.721,30333.0
2019-06-24 13:55:00,41.57,41.57,41.56,41.56,40742.0,34.721,34.721,34.7126,34.7126,40742.0
2019-06-24 14:00:00,41.56,41.57,41.56,41.57,11782.0,34.7126,34.721,34.7126,34.721,11782.0
2019-06-24 14:05:00,41.57,41.57,41.56,41.56,27063.0,34.721,34.721,34.7126,34.7126,27063.0
2019-06-24 14:10:00,41.57,41.57,41.56,41.57,55170.0,34.721,34.721,34.7126,34.721,55170.0
2019-06-24 14:15:00,41.57,41.58,41.56,41.56,81987.0,34.721,34.7293,34.7126,34.7126,81987.0
2019-06-24 14:20:00,41.57,41.57,41.56,41.57,30190.0,34.721,34.721,34.7126,34.721,30190.0
2019-06-24 14:25:00,41.57,41.57,41.55,41.57,83645.0,34.721,34.721,34.7043,34.721,83645.0
2019-06-24 14:30:00,41.56,41.58,41.56,41.58,41047.0,34.7126,34.7293,34.7126,34.7293,41047.0
2019-06-24 14:35:00,41.57,41.58,41.57,41.58,43136.0,34.721,34.7293,34.721,34.7293,43136.0
2019-06-24 14:40:00,41.58,41.58,41.55,41.56,72459.0,34.7293,34.7293,34.7043,34.7126,72459.0
2019-06-24 14:45:00,41.57,41.58,41.56,41.56,42698.0,34.721,34.7293,34.7126,34.7126,42698.0
2019-06-24 14:50:00,41.57,41.58,41.56,41.57,37506.0,34.721,34.7293,34.7126,34.721,37506.0
2019-06-24 14:55:00,41.58,41.59,41.57,41.59,88705.0,34.7293,34.7377,34.721,34.7377,88705.0
2019-06-24 15:00:00,41.59,41.59,41.56,41.57,85060.0,34.7377,34.7377,34.7126,34.721,85060.0
2019-06-24 15:05:00,41.57,41.58,41.56,41.56,55068.0,34.721,34.7293,34.7126,34.7126,55068.0
2019-06-24 15:10:00,41.57,41.58,41.56,41.57,71508.0,34.721,34.7293,34.7126,34.721,71508.0
2019-06-24 15:15:00,41.57,41.57,41.56,41.56,133818.0,34.721,34.721,34.7126,34.7126,133818.0
2019-06-24 15:20:00,41.57,41.58,41.56,41.58,90057.0,34.721,34.7293,34.7126,34.7293,90057.0
2019-06-24 15:25:00,41.58,41.58,41.56,41.57,101909.0,34.7293,34.7293,34.7126,34.721,101909.0
2019-06-24 15:30:00,41.56,41.57,41.55,41.55,152207.0,34.7126,34.721,34.7043,34.7043,152207.0
2019-06-24 15:35:00,41.55,41.56,41.55,41.56,144686.0,34.7043,34.7126,34.7043,34.7126,144686.0
2019-06-24 15:40:00,41.55,41.57,41.55,41.57,93287.0,34.7043,34.721,34.7043,34.721,93287.0
2019-06-24 15:45:00,41.57,41.57,41.55,41.55,62496.0,34.721,34.721,34.7043,34.7043,62496.0
2019-06-24 15:50:00,41.55,41.57,41.54,41.56,116208.0,34.7043,34.721,34.6959,34.7126,116208.0
2019-06-24 15:55:00,41.56,41.57,41.54,41.56,197411.0,34.7126,34.721,34.6959,34.7126,197411.0
2019-06-25 09:30:00,41.58,41.6,41.57,41.58,272939.0,34.7293,34.7461,34.721,34.7293,272939.0
2019-06-25 09:35:00,41.58,41.58,41.54,41.55,259164.0,34.7293,34.7293,34.6959,34.7043,259164.0
2019-06-25 09:40:00,41.55,41.57,41.54,41.56,35029.0,34.7043,34.721,34.6959,34.7126,35029.0
2019-06-25 09:45:00,41.56,41.58,41.54,41.55,125134.0,34.7126,34.7293,34.6959,34.7043,125134.0
2019-06-25 09:50:00,41.55,41.58,41.54,41.58,170562.0,34.7043,34.7293,34.6959,34.7293,170562.0
2019-06-25 09:55:00,41.58,41.58,41.56,41.56,33456.0,34.7293,34.7293,34.7126,34.7126,33456.0
2019-06-25 10:00:00,41.57,41.58,41.56,41.56,116503.0,34.721,34.7293,34.7126,34.7126,116503.0
2019-06-25 10:05:00,41.56,41.6,41.56,41.59,36448.0,34.7126,34.7461,34.7126,34.7377,36448.0
2019-06-25 10:10:00,41.59,41.6,41.55,41.55,100293.0,34.7377,34.7461,34.7043,34.7043,100293.0
2019-06-25 10:15:00,41.55,41.56,41.54,41.55,68379.0,34.7043,34.7126,34.6959,34.7043,68379.0
2019-06-25 10:20:00,41.55,41.55,41.51,41.54,120113.0,34.7043,34.7043,34.6709,34.6959,120113.0
2019-06-25 10:25:00,41.54,41.57,41.53,41.57,67714.0,34.6959,34.721,34.6876,34.721,67714.0
2019-06-25 10:30:00,41.57,41.58,41.53,41.54,58243.0,34.721,34.7293,34.6876,34.6959,58243.0
2019-06-25 10:35:00,41.53,41.54,41.52,41.52,130512.0,34.6876,34.6959,34.6792,34.6792,130512.0
2019-06-25 10:40:00,41.53,41.55,41.53,41.53,71345.0,34.6876,34.7043,34.6876,34.6876,71345.0
2019-06-25 10:45:00,41.53,41.56,41.53,41.53,35524.0,34.6876,34.7126,34.6876,34.6876,35524.0
2019-06-25 10:50:00,41.53,41.56,41.51,41.52,121917.0,34.6876,34.7126,34.6709,34.6792,121917.0
2019-06-25 10:55:00,41.52,41.53,41.5,41.52,73234.0,34.6792,34.6876,34.6625,34.6792,73234.0
2019-06-25 11:00:00,41.53,41.53,41.5,41.51,80309.0,34.6876,34.6876,34.6625,34.6709,80309.0
2019-06-25 11:05:00,41.52,41.54,41.51,41.54,81591.0,34.6792,34.6959,34.6709,34.6959,81591.0
2019-06-25 11:10:00,41.53,41.55,41.53,41.54,49524.0,34.6876,34.7043,34.6876,34.6959,49524.0
2019-06-25 11:15:00,41.54,41.56,41.54,41.56,13425.0,34.6959,34.7126,34.6959,34.7126,13425.0
2019-06-25 11:20:00,41.55,41.56,41.55,41.55,64744.0,34.7043,34.7126,34.7043,34.7043,64744.0
2019-06-25 11:25:00,41.56,41.56,41.53,41.54,107902.0,34.7126,34.7126,34.6876,34.6959,107902.0
2019-06-25 11:30:00,41.54,41.55,41.51,41.52,82842.0,34.6959,34.7043,34.6709,34.6792,82842.0
2019-06-25 11:35:00,41.52,41.52,41.5,41.51,33139.0,34.6792,34.6792,34.6625,34.6709,33139.0
2019-06-25 11:40:00,41.5,41.52,41.5,41.52,34645.0,34.6625,34.6792,34.6625,34.6792,34645.0
2019-06-25 11:45:00,41.51,41.52,41.5,41.52,23802.0,34.6709,34.6792,34.6625,34.6792,23802.0
2019-06-25 11:50:00,41.52,41.52,41.51,41.51,17263.0,34.6792,34.6792,34.6709,34.6709,17263.0
2019-06-25 11:55:00,41.52,41.52,41.51,41.52,50780.0,34.6792,34.6792,34.6709,34.6792,50780.0
2019-06-25 12:00:00,41.52,41.53,41.51,41.52,189750.0,34.6792,34.6876,34.6709,34.6792,189750.0
2019-06-25 12:05:00,41.52,41.54,41.52,41.54,56142.0,34.6792,34.6959,34.6792,34.6959,56142.0
2019-06-25 12:10:00,41.53,41.54,41.53,41.53,41419.0,34.6876,34.6959,34.6876,34.6876,41419.0
2019-06-25 12:15:00,41.54,41.54,41.53,41.54,24223.0,34.6959,34.6959,34.6876,34.6959,24223.0
2019-06-25 12:20:00,41.53,41.54,41.52,41.53,55653.0,34.6876,34.6959,34.6792,34.6876,55653.0
2019-06-25 12:25:00,41.52,41.53,41.51,41.52,60676.0,34.6792,34.6876,34.6709,34.6792,60676.0
2019-06-25 12:30:00,41.52,41.53,41.51,41.52,49287.0,34.6792,34.6876,34.6709,34.6792,49287.0
2019-06-25 12:35:00,41.52,41.52,41.42,41.43,97464.0,34.6792,34.6792,34.5957,34.6041,97464.0
2019-06-25 12:40:00,41.43,41.44,41.41,41.41,29736.0,34.6041,34.6124,34.5874,34.5874,29736.0
2019-06-25 12:45:00,41.41,41.43,41.4,41.42,127034.0,34.5874,34.6041,34.579,34.5957,127034.0
2019-06-25 12:50:00,41.43,41.44,41.42,41.43,28491.0,34.6041,34.6124,34.5957,34.6041,28491.0
2019-06-25 12:55:00,41.43,41.44,41.41,41.41,99160.0,34.6041,34.6124,34.5874,34.5874,99160.0
2019-06-25 13:00:00,41.41,41.41,41.32,41.38,188503.0,34.5874,34.5874,34.5122,34.5623,188503.0
2019-06-25 13:05:00,41.38,41.43,41.37,41.43,80329.0,34.5623,34.6041,34.5539,34.6041,80329.0
2019-06-25 13:10:00,41.42,41.43,41.39,41.4,58263.0,34.5957,34.6041,34.5707,34.579,58263.0
2019-06-25 13:15:00,41.4,41.41,41.38,41.39,59944.0,34.579,34.5874,34.5623,34.5707,59944.0
2019-06-25 13:20:00,41.4,41.4,41.36,41.37,126048.0,34.579,34.579,34.5456,34.5539,126048.0
2019-06-25 13:25:00,41.37,41.43,41.37,41.43,150303.0,34.5539,34.6041,34.5539,34.6041,150303.0
2019-06-25 13:30:00,41.42,41.49,41.41,41.49,201203.0,34.5957,34.6542,34.5874,34.6542,201203.0
2019-06-25 13:35:00,41.49,41.51,41.45,41.47,275779.0,34.6542,34.6709,34.6208,34.6375,275779.0
2019-06-25 13:40:00,41.47,41.47,41.45,41.45,65360.0,34.6375,34.6375,34.6208,34.6208,65360.0
2019-06-25 13:45:00,41.45,41.48,41.45,41.47,105927.0,34.6208,34.6458,34.6208,34.6375,105927.0
2019-06-25 13:50:00,41.48,41.48,41.44,41.46,98242.0,34.6458,34.6458,34.6124,34.6291,98242.0
2019-06-25 13:55:00,41.46,41.46,41.43,41.43,71297.0,34.6291,34.6291,34.6041,34.6041,71297.0
2019-06-25 14:00:00,41.43,41.45,41.42,41.43,85823.0,34.6041,34.6208,34.5957,34.6041,85823.0
2019-06-25 14:05:00,41.43,41.44,41.41,41.44,58826.0,34.6041,34.6124,34.5874,34.6124,58826.0
2019-06-25 14:10:00,41.44,41.45,41.42,41.44,93134.0,34.6124,34.6208,34.5957,34.6124,93134.0
2019-06-25 14:15:00,41.44,41.44,41.42,41.43,172031.0,34.6124,34.6124,34.5957,34.6041,172031.0
2019-06-25 14:20:00,41.42,41.43,41.39,41.39,69367.0,34.5957,34.6041,34.5707,34.5707,69367.0
2019-06-25 14:25:00,41.39,41.4,41.39,41.39,41933.0,34.5707,34.579,34.5707,34.5707,41933.0
2019-06-25 14:30:00,41.38,41.4,41.37,41.38,110336.0,34.5623,34.579,34.5539,34.5623,110336.0
2019-06-25 14:35:00,41.39,41.39,41.35,41.35,109835.0,34.5707,34.5707,34.5372,34.5372,109835.0
2019-06-25 14:40:00,41.36,41.38,41.35,41.37,108534.0,34.5456,34.5623,34.5372,34.5539,108534.0
2019-06-25 14:45:00,41.36,41.39,41.36,41.39,67755.0,34.5456,34.5707,34.5456,34.5707,67755.0
2019-06-25 14:50:00,41.39,41.4,41.38,41.4,55460.0,34.5707,34.579,34.5623,34.579,55460.0
2019-06-25 14:55:00,41.39,41.4,41.38,41.38,102627.0,34.5707,34.579,34.5623,34.5623,102627.0
2019-06-25 15:00:00,41.39,41.4,41.38,41.4,52379.0,34.5707,34.579,34.5623,34.579,52379.0
2019-06-25 15:05:00,41.39,41.4,41.39,41.39,17379.0,34.5707,34.579,34.5707,34.5707,17379.0
2019-06-25 15:10:00,41.4,41.4,41.36,41.36,75351.0,34.579,34.579,34.5456,34.5456,75351.0
2019-06-25 15:15:00,41.36,41.37,41.36,41.37,73870.0,34.5456,34.5539,34.5456,34.5539,73870.0
2019-06-25 15:20:00,41.36,41.39,41.36,41.37,108647.0,34.5456,34.5707,34.5456,34.5539,108647.0
2019-06-25 15:25:00,41.38,41.39,41.37,41.38,151842.0,34.5623,34.5707,34.5539,34.5623,151842.0
2019-06-25 15:30:00,41.37,41.38,41.35,41.36,146315.0,34.5539,34.5623,34.5372,34.5456,146315.0
2019-06-25 15:35:00,41.37,41.38,41.36,41.37,103504.0,34.5539,34.5623,34.5456,34.5539,103504.0
2019-06-25 15:40:00,41.37,41.38,41.35,41.35,87121.0,34.5539,34.5623,34.5372,34.5372,87121.0
2019-06-25 15:45:00,41.35,41.37,41.33,41.35,214945.0,34.5372,34.5539,34.5205,34.5372,214945.0
2019-06-25 15:50:00,41.34,41.35,41.33,41.34,169745.0,34.5289,34.5372,34.5205,34.5289,169745.0
2019-06-25 15:55:00,41.33,41.34,41.31,41.32,782223.0,34.5205,34.5289,34.5038,34.5122,782223.0
2019-06-26 09:30:00,41.45,41.48,41.44,41.44,121060.0,34.6208,34.6458,34.6124,34.6124,121060.0
2019-06-26 09:35:00,41.44,41.49,41.44,41.48,125663.0,34.6124,34.6542,34.6124,34.6458,125663.0
2019-06-26 09:40:00,41.47,41.48,41.44,41.44,49358.0,34.6375,34.6458,34.6124,34.6124,49358.0
2019-06-26 09:45:00,41.43,41.44,41.39,41.4,88406.0,34.6041,34.6124,34.5707,34.579,88406.0
2019-06-26 09:50:00,41.41,41.43,41.4,41.43,52421.0,34.5874,34.6041,34.579,34.6041,52421.0
2019-06-26 09:55:00,41.42,41.42,41.4,41.41,54756.0,34.5957,34.5957,34.579,34.5874,54756.0
2019-06-26 10:00:00,41.41,41.42,41.39,41.42,119588.0,34.5874,34.5957,34.5707,34.5957,119588.0
2019-06-26 10:05:00,41.42,41.42,41.4,41.41,100318.0,34.5957,34.5957,34.579,34.5874,100318.0
2019-06-26 10:10:00,41.41,41.41,41.38,41.39,81388.0,34.5874,34.5874,34.5623,34.5707,81388.0
2019-06-26 10:15:00,41.39,41.4,41.38,41.39,98446.0,34.5707,34.579,34.5623,34.5707,98446.0
2019-06-26 10:20:00,41.39,41.41,41.38,41.4,84065.0,34.5707,34.5874,34.5623,34.579,84065.0
2019-06-26 10:25:00,41.4,41.42,41.39,41.41,41225.0,34.579,34.5957,34.5707,34.5874,41225.0
2019-06-26 10:30:00,41.42,41.45,41.42,41.43,93496.0,34.5957,34.6208,34.5957,34.6041,93496.0
2019-06-26 10:35:00,41.44,41.45,41.42,41.43,51404.0,34.6124,34.6208,34.5957,34.6041,51404.0
2019-06-26 10:40:00,41.43,41.43,41.4,41.4,88408.0,34.6041,34.6041,34.579,34.579,88408.0
2019-06-26 10:45:00,41.41,41.44,41.4,41.44,55890.0,34.5874,34.6124,34.579,34.6124,55890.0
2019-06-26 10:50:00,41.44,41.44,41.41,41.41,37542.0,34.6124,34.6124,34.5874,34.5874,37542.0
2019-06-26 10:55:00,41.41,41.45,41.4,41.45,60236.0,34.5874,34.6208,34.579,34.6208,60236.0
2019-06-26 11:00:00,41.45,41.47,41.45,41.47,37325.0,34.6208,34.6375,34.6208,34.6375,37325.0
2019-06-26 11:05:00,41.46,41.47,41.45,41.46,42437.0,34.6291,34.6375,34.6208,34.6291,42437.0
2019-06-26 11:10:00,41.46,41.46,41.43,41.43,68182.0,34.6291,34.6291,34.6041,34.6041,68182.0
2019-06-26 11:15:00,41.43,41.44,41.42,41.43,42078.0,34.6041,34.6124,34.5957,34.6041,42078.0
2019-06-26 11:20:00,41.43,41.44,41.41,41.41,365369.0,34.6041,34.6124,34.5874,34.5874,365369.0
2019-06-26 11:25:00,41.41,41.43,41.41,41.43,76035.0,34.5874,34.6041,34.5874,34.6041,76035.0
2019-06-26 11:30:00,41.44,41.44,41.41,41.43,104154.0,34.6124,34.6124,34.5874,34.6041,104154.0
2019-06-26 11:35:00,41.44,41.44,41.41,41.44,64768.0,34.6124,34.6124,34.5874,34.6124,64768.0
2019-06-26 11:40:00,41.43,41.45,41.42,41.44,40924.0,34.6041,34.6208,34.5957,34.6124,40924.0
2019-06-26 11:45:00,41.44,41.46,41.43,41.46,60777.0,34.6124,34.6291,34.6041,34.6291,60777.0
2019-06-26 11:50:00,41.46,41.46,41.44,41.44,70319.0,34.6291,34.6291,34.6124,34.6124,70319.0
2019-06-26 11:55:00,41.45,41.48,41.44,41.48,55341.0,34.6208,34.6458,34.6124,34.6458,55341.0
2019-06-26 12:00:00,41.48,41.48,41.45,41.45,49535.0,34.6458,34.6458,34.6208,34.6208,49535.0
2019-06-26 12:05:00,41.45,41.46,41.44,41.44,68994.0,34.6208,34.6291,34.6124,34.6124,68994.0
2019-06-26 12:10:00,41.45,41.45,41.44,41.44,19411.0,34.6208,34.6208,34.6124,34.6124,19411.0
2019-06-26 12:15:00,41.45,41.46,41.44,41.45,62271.0,34.6208,34.6291,34.6124,34.6208,62271.0
2019-06-26 12:20:00,41.45,41.45,41.44,41.45,50867.0,34.6208,34.6208,34.6124,34.6208,50867.0
2019-06-26 12:25:00,41.45,41.47,41.44,41.47,50456.0,34.6208,34.6375,34.6124,34.6375,50456.0
2019-06-26 12:30:00,41.47,41.47,41.45,41.46,84589.0,34.6375,34.6375,34.6208,34.6291,84589.0
2019-06-26 12:35:00,41.46,41.48,41.45,41.47,61624.0,34.6291,34.6458,34.6208,34.6375,61624.0
2019-06-26 12:40:00,41.48,41.49,41.46,41.48,58190.0,34.6458,34.6542,34.6291,34.6458,58190.0
2019-06-26 12:45:00,41.48,41.49,41.47,41.47,49794.0,34.6458,34.6542,34.6375,34.6375,49794.0
2019-06-26 12:50:00,41.48,41.48,41.47,41.47,40006.0,34.6458,34.6458,34.6375,34.6375,40006.0
2019-06-26 12:55:00,41.47,41.48,41.46,41.47,35669.0,34.6375,34.6458,34.6291,34.6375,35669.0
2019-06-26 13:00:00,41.47,41.47,41.45,41.45,41530.0,34.6375,34.6375,34.6208,34.6208,41530.0
2019-06-26 13:05:00,41.45,41.46,41.44,41.44,46603.0,34.6208,34.6291,34.6124,34.6124,46603.0
2019-06-26 13:10:00,41.45,41.45,41.43,41.44,136023.0,34.6208,34.6208,34.6041,34.6124,136023.0
2019-06-26 13:15:00,41.45,41.45,41.44,41.44,74786.0,34.6208,34.6208,34.6124,34.6124,74786.0
2019-06-26 13:20:00,41.44,41.45,41.43,41.44,218634.0,34.6124,34.6208,34.6041,34.6124,218634.0
2019-06-26 13:25:00,41.43,41.45,41.42,41.42,141420.0,34.6041,34.6208,34.5957,34.5957,141420.0
2019-06-26 13:30:00,41.42,41.43,41.41,41.41,58094.0,34.5957,34.6041,34.5874,34.5874,58094.0
2019-06-26 13:35:00,41.42,41.42,41.41,41.41,29934.0,34.5957,34.5957,34.5874,34.5874,29934.0
2019-06-26 13:40:00,41.41,41.42,41.4,41.41,55957.0,34.5874,34.5957,34.579,34.5874,55957.0
2019-06-26 13:45:00,41.4,41.41,41.39,41.4,128309.0,34.579,34.5874,34.5707,34.579,128309.0
2019-06-26 13:50:00,41.4,41.41,41.39,41.4,101663.0,34.579,34.5874,34.5707,34.579,101663.0
2019-06-26 13:55:00,41.41,41.41,41.39,41.4,102931.0,34.5874,34.5874,34.5707,34.579,102931.0
2019-06-26 14:00:00,41.4,41.41,41.39,41.41,56759.0,34.579,34.5874,34.5707,34.5874,56759.0
2019-06-26 14:05:00,41.41,41.41,41.4,41.41,23930.0,34.5874,34.5874,34.579,34.5874,23930.0
2019-06-26 14:10:00,41.41,41.42,41.4,41.42,87773.0,34.5874,34.5957,34.579,34.5957,87773.0
2019-06-26 14:15:00,41.42,41.42,41.41,41.41,55001.0,34.5957,34.5957,34.5874,34.5874,55001.0
2019-06-26 14:20:00,41.41,41.42,41.41,41.41,38143.0,34.5874,34.5957,34.5874,34.5874,38143.0
2019-06-26 14:25:00,41.41,41.42,41.4,41.41,64187.0,34.5874,34.5957,34.579,34.5874,64187.0
2019-06-26 14:30:00,41.42,41.42,41.39,41.4,77974.0,34.5957,34.5957,34.5707,34.579,77974.0
2019-06-26 14:35:00,41.39,41.4,41.38,41.4,61750.0,34.5707,34.579,34.5623,34.579,61750.0
2019-06-26 14:40:00,41.4,41.4,41.37,41.38,57407.0,34.579,34.579,34.5539,34.5623,57407.0
2019-06-26 14:45:00,41.38,41.39,41.37,41.38,42161.0,34.5623,34.5707,34.5539,34.5623,42161.0
2019-06-26 14:50:00,41.39,41.39,41.36,41.36,27383.0,34.5707,34.5707,34.5456,34.5456,27383.0
2019-06-26 14:55:00,41.37,41.39,41.37,41.39,26574.0,34.5539,34.5707,34.5539,34.5707,26574.0
2019-06-26 15:00:00,41.38,41.4,41.38,41.39,144467.0,34.5623,34.579,34.5623,34.5707,144467.0
2019-06-26 15:05:00,41.39,41.39,41.37,41.39,44022.0,34.5707,34.5707,34.5539,34.5707,44022.0
2019-06-26 15:10:00,41.39,41.39,41.38,41.38,37091.0,34.5707,34.5707,34.5623,34.5623,37091.0
2019-06-26 15:15:00,41.38,41.4,41.38,41.39,62974.0,34.5623,34.579,34.5623,34.5707,62974.0
2019-06-26 15:20:00,41.39,41.4,41.38,41.39,59375.0,34.5707,34.579,34.5623,34.5707,59375.0
2019-06-26 15:25:00,41.4,41.41,41.39,41.39,227118.0,34.579,34.5874,34.5707,34.5707,227118.0
2019-06-26 15:30:00,41.39,41.4,41.38,41.38,318502.0,34.5707,34.579,34.5623,34.5623,318502.0
2019-06-26 15:35:00,41.38,41.39,41.38,41.39,48671.0,34.5623,34.5707,34.5623,34.5707,48671.0
2019-06-26 15:40:00,41.38,41.4,41.38,41.39,114939.0,34.5623,34.579,34.5623,34.5707,114939.0
2019-06-26 15:45:00,41.38,41.39,41.38,41.39,57053.0,34.5623,34.5707,34.5623,34.5707,57053.0
2019-06-26 15:50:00,41.39,41.39,41.37,41.38,46734.0,34.5707,34.5707,34.5539,34.5623,46734.0
2019-06-26 15:55:00,41.38,41.38,41.35,41.36,308990.0,34.5623,34.5623,34.5372,34.5456,308990.0
2019-06-27 09:30:00,41.48,41.52,41.48,41.51,103403.0,34.6458,34.6792,34.6458,34.6709,103403.0
2019-06-27 09:35:00,41.51,41.51,41.47,41.47,96383.0,34.6709,34.6709,34.6375,34.6375,96383.0
2019-06-27 09:40:00,41.47,41.51,41.46,41.51,233133.0,34.6375,34.6709,34.6291,34.6709,233133.0
2019-06-27 09:45:00,41.51,41.52,41.49,41.51,72405.0,34.6709,34.6792,34.6542,34.6709,72405.0
2019-06-27 09:50:00,41.51,41.52,41.49,41.5,32702.0,34.6709,34.6792,34.6542,34.6625,32702.0
2019-06-27 09:55:00,41.51,41.52,41.48,41.48,55038.0,34.6709,34.6792,34.6458,34.6458,55038.0
2019-06-27 10:00:00,41.48,41.5,41.47,41.5,116767.0,34.6458,34.6625,34.6375,34.6625,116767.0
2019-06-27 10:05:00,41.5,41.52,41.49,41.52,65976.0,34.6625,34.6792,34.6542,34.6792,65976.0
2019-06-27 10:10:00,41.51,41.51,41.49,41.5,60770.0,34.6709,34.6709,34.6542,34.6625,60770.0
2019-06-27 10:15:00,41.5,41.5,41.48,41.5,29637.0,34.6625,34.6625,34.6458,34.6625,29637.0
2019-06-27 10:20:00,41.49,41.51,41.49,41.5,35280.0,34.6542,34.6709,34.6542,34.6625,35280.0
2019-06-27 10:25:00,41.5,41.51,41.49,41.49,62868.0,34.6625,34.6709,34.6542,34.6542,62868.0
2019-06-27 10:30:00,41.5,41.51,41.48,41.48,38404.0,34.6625,34.6709,34.6458,34.6458,38404.0
2019-06-27 10:35:00,41.48,41.51,41.48,41.5,50753.0,34.6458,34.6709,34.6458,34.6625,50753.0
2019-06-27 10:40:00,41.5,41.51,41.48,41.5,61135.0,34.6625,34.6709,34.6458,34.6625,61135.0
2019-06-27 10:45:00,41.5,41.51,41.48,41.49,70714.0,34.6625,34.6709,34.6458,34.6542,70714.0
2019-06-27 10:50:00,41.5,41.52,41.49,41.51,63906.0,34.6625,34.6792,34.6542,34.6709,63906.0
2019-06-27 10:55:00,41.51,41.53,41.5,41.52,36700.0,34.6709,34.6876,34.6625,34.6792,36700.0
2019-06-27 11:00:00,41.52,41.53,41.51,41.52,39011.0,34.6792,34.6876,34.6709,34.6792,39011.0
2019-06-27 11:05:00,41.52,41.53,41.51,41.52,17717.0,34.6792,34.6876,34.6709,34.6792,17717.0
2019-06-27 11:10:00,41.52,41.52,41.51,41.51,42985.0,34.6792,34.6792,34.6709,34.6709,42985.0
2019-06-27 11:15:00,41.52,41.52,41.47,41.49,396841.0,34.6792,34.6792,34.6375,34.6542,396841.0
2019-06-27 11:20:00,41.49,41.49,41.45,41.46,30303.0,34.6542,34.6542,34.6208,34.6291,30303.0
2019-06-27 11:25:00,41.46,41.48,41.45,41.46,54212.0,34.6291,34.6458,34.6208,34.6291,54212.0
2019-06-27 11:30:00,41.46,41.49,41.45,41.47,50762.0,34.6291,34.6542,34.6208,34.6375,50762.0
2019-06-27 11:35:00,41.48,41.49,41.46,41.48,34656.0,34.6458,34.6542,34.6291,34.6458,34656.0
2019-06-27 11:40:00,41.48,41.5,41.48,41.49,31880.0,34.6458,34.6625,34.6458,34.6542,31880.0
2019-06-27 11:45:00,41.48,41.49,41.47,41.49,32232.0,34.6458,34.6542,34.6375,34.6542,32232.0
2019-06-27 11:50:00,41.49,41.5,41.49,41.49,16390.0,34.6542,34.6625,34.6542,34.6542,16390.0
2019-06-27 11:55:00,41.49,41.5,41.47,41.48,122578.0,34.6542,34.6625,34.6375,34.6458,122578.0
2019-06-27 12:00:00,41.48,41.48,41.47,41.48,12385.0,34.6458,34.6458,34.6375,34.6458,12385.0
2019-06-27 12:05:00,41.48,41.5,41.48,41.49,30698.0,34.6458,34.6625,34.6458,34.6542,30698.0
2019-06-27 12:10:00,41.5,41.52,41.49,41.51,31600.0,34.6625,34.6792,34.6542,34.6709,31600.0
2019-06-27 12:15:00,41.51,41.52,41.5,41.51,17292.0,34.6709,34.6792,34.6625,34.6709,17292.0
2019-06-27 12:20:00,41.5,41.51,41.5,41.5,28967.0,34.6625,34.6709,34.6625,34.6625,28967.0
2019-06-27 12:25:00,41.5,41.51,41.49,41.5,46441.0,34.6625,34.6709,34.6542,34.6625,46441.0
2019-06-27 12:30:00,41.5,41.51,41.49,41.51,27661.0,34.6625,34.6709,34.6542,34.6709,27661.0
2019-06-27 12:35:00,41.51,41.52,41.5,41.51,43028.0,34.6709,34.6792,34.6625,34.6709,43028.0
2019-06-27 12:40:00,41.52,41.53,41.51,41.52,23004.0,34.6792,34.6876,34.6709,34.6792,23004.0
2019-06-27 12:45:00,41.52,41.53,41.51,41.52,19846.0,34.6792,34.6876,34.6709,34.6792,19846.0
2019-06-27 12:50:00,41.52,41.53,41.51,41.51,20114.0,34.6792,34.6876,34.6709,34.6709,20114.0
2019-06-27 12:55:00,41.52,41.52,41.51,41.51,73355.0,34.6792,34.6792,34.6709,34.6709,73355.0
2019-06-27 13:00:00,41.51,41.52,41.51,41.52,17372.0,34.6709,34.6792,34.6709,34.6792,17372.0
2019-06-27 13:05:00,41.51,41.52,41.5,41.51,28320.0,34.6709,34.6792,34.6625,34.6709,28320.0
2019-06-27 13:10:00,41.51,41.51,41.5,41.51,14177.0,34.6709,34.6709,34.6625,34.6709,14177.0
2019-06-27 13:15:00,41.51,41.52,41.5,41.51,58940.0,34.6709,34.6792,34.6625,34.6709,58940.0
2019-06-27 13:20:00,41.51,41.53,41.5,41.52,43624.0,34.6709,34.6876,34.6625,34.6792,43624.0
2019-06-27 13:25:00,41.52,41.53,41.51,41.52,55490.0,34.6792,34.6876,34.6709,34.6792,55490.0
2019-06-27 13:30:00,41.52,41.53,41.52,41.53,30304.0,34.6792,34.6876,34.6792,34.6876,30304.0
2019-06-27 13:35:00,41.53,41.53,41.51,41.52,60232.0,34.6876,34.6876,34.6709,34.6792,60232.0
2019-06-27 13:40:00,41.52,41.52,41.51,41.52,91942.0,34.6792,34.6792,34.6709,34.6792,91942.0
2019-06-27 13:45:00,41.51,41.52,41.51,41.51,21795.0,34.6709,34.6792,34.6709,34.6709,21795.0
2019-06-27 13:50:00,41.51,41.52,41.5,41.51,33434.0,34.6709,34.6792,34.6625,34.6709,33434.0
2019-06-27 13:55:00,41.51,41.52,41.5,41.5,54656.0,34.6709,34.6792,34.6625,34.6625,54656.0
2019-06-27 14:00:00,41.5,41.51,41.5,41.5,30176.0,34.6625,34.6709,34.6625,34.6625,30176.0
2019-06-27 14:05:00,41.51,41.51,41.5,41.51,39300.0,34.6709,34.6709,34.6625,34.6709,39300.0
2019-06-27 14:10:00,41.51,41.52,41.5,41.52,23218.0,34.6709,34.6792,34.6625,34.6792,23218.0
2019-06-27 14:15:00,41.51,41.52,41.51,41.52,40360.0,34.6709,34.6792,34.6709,34.6792,40360.0
2019-06-27 14:20:00,41.52,41.52,41.51,41.52,20709.0,34.6792,34.6792,34.6709,34.6792,20709.0
2019-06-27 14:25:00,41.52,41.52,41.51,41.51,28238.0,34.6792,34.6792,34.6709,34.6709,28238.0
2019-06-27 14:30:00,41.51,41.52,41.51,41.52,35908.0,34.6709,34.6792,34.6709,34.6792,35908.0
2019-06-27 14:35:00,41.52,41.52,41.5,41.51,33625.0,34.6792,34.6792,34.6625,34.6709,33625.0
2019-06-27 14:40:00,41.51,41.51,41.5,41.5,13884.0,34.6709,34.6709,34.6625,34.6625,13884.0
2019-06-27 14:45:00,41.5,41.51,41.5,41.5,31302.0,34.6625,34.6709,34.6625,34.6625,31302.0
2019-06-27 14:50:00,41.51,41.51,41.49,41.5,82772.0,34.6709,34.6709,34.6542,34.6625,82772.0
2019-06-27 14:55:00,41.49,41.51,41.49,41.5,318748.0,34.6542,34.6709,34.6542,34.6625,318748.0
2019-06-27 15:00:00,41.5,41.52,41.49,41.5,70777.0,34.6625,34.6792,34.6542,34.6625,70777.0
2019-06-27 15:05:00,41.5,41.5,41.49,41.5,36628.0,34.6625,34.6625,34.6542,34.6625,36628.0
2019-06-27 15:10:00,41.5,41.51,41.49,41.49,87469.0,34.6625,34.6709,34.6542,34.6542,87469.0
2019-06-27 15:15:00,41.5,41.5,41.48,41.49,92909.0,34.6625,34.6625,34.6458,34.6542,92909.0
2019-06-27 15:20:00,41.49,41.5,41.49,41.49,37425.0,34.6542,34.6625,34.6542,34.6542,37425.0
2019-06-27 15:25:00,41.49,41.5,41.48,41.5,42500.0,34.6542,34.6625,34.6458,34.6625,42500.0
2019-06-27 15:30:00,41.5,41.5,41.48,41.49,74599.0,34.6625,34.6625,34.6458,34.6542,74599.0
2019-06-27 15:35:00,41.5,41.5,41.48,41.5,172104.0,34.6625,34.6625,34.6458,34.6625,172104.0
2019-06-27 15:40:00,41.5,41.51,41.49,41.5,162487.0,34.6625,34.6709,34.6542,34.6625,162487.0
2019-06-27 15:45:00,41.5,41.51,41.49,41.5,114005.0,34.6625,34.6709,34.6542,34.6625,114005.0
2019-06-27 15:50:00,41.5,41.51,41.49,41.49,130523.0,34.6625,34.6709,34.6542,34.6542,130523.0
2019-06-27 15:55:00,41.5,41.51,41.48,41.49,388561.0,34.6625,34.6709,34.6458,34.6542,388561.0
2019-06-28 09:30:00,41.67,41.67,41.65,41.65,114864.0,34.8045,34.8045,34.7878,34.7878,114864.0
2019-06-28 09:35:00,41.66,41.67,41.65,41.66,96741.0,34.7962,34.8045,34.7878,34.7962,96741.0
2019-06-28 09:40:00,41.67,41.68,41.66,41.67,111842.0,34.8045,34.8129,34.7962,34.8045,111842.0
2019-06-28 09:45:00,41.67,41.67,41.64,41.65,117012.0,34.8045,34.8045,34.7795,34.7878,117012.0
2019-06-28 09:50:00,41.65,41.65,41.63,41.64,52008.0,34.7878,34.7878,34.7711,34.7795,52008.0
2019-06-28 09:55:00,41.63,41.66,41.63,41.65,43777.0,34.7711,34.7962,34.7711,34.7878,43777.0
2019-06-28 10:00:00,41.65,41.67,41.65,41.66,29687.0,34.7878,34.8045,34.7878,34.7962,29687.0
2019-06-28 10:05:00,41.66,41.7,41.66,41.7,65738.0,34.7962,34.8296,34.7962,34.8296,65738.0
2019-06-28 10:10:00,41.69,41.7,41.68,41.7,104432.0,34.8212,34.8296,34.8129,34.8296,104432.0
2019-06-28 10:15:00,41.69,41.7,41.67,41.68,679573.0,34.8212,34.8296,34.8045,34.8129,679573.0
2019-06-28 10:20:00,41.68,41.69,41.67,41.69,150047.0,34.8129,34.8212,34.8045,34.8212,150047.0
2019-06-28 10:25:00,41.68,41.69,41.67,41.67,66782.0,34.8129,34.8212,34.8045,34.8045,66782.0
2019-06-28 10:30:00,41.68,41.69,41.67,41.68,37236.0,34.8129,34.8212,34.8045,34.8129,37236.0
2019-06-28 10:35:00,41.69,41.72,41.68,41.7,109022.0,34.8212,34.8463,34.8129,34.8296,109022.0
2019-06-28 10:40:00,41.7,41.72,41.69,41.72,118840.0,34.8296,34.8463,34.8212,34.8463,118840.0
2019-06-28 10:45:00,41.72,41.74,41.71,41.72,60751.0,34.8463,34.863,34.8379,34.8463,60751.0
2019-06-28 10:50:00,41.71,41.74,41.7,41.72,69102.0,34.8379,34.863,34.8296,34.8463,69102.0
2019-06-28 10:55:00,41.73,41.74,41.72,41.73,50934.0,34.8546,34.863,34.8463,34.8546,50934.0
2019-06-28 11:00:00,41.72,41.72,41.68,41.69,74379.0,34.8463,34.8463,34.8129,34.8212,74379.0
2019-06-28 11:05:00,41.69,41.71,41.68,41.71,101741.0,34.8212,34.8379,34.8129,34.8379,101741.0
2019-06-28 11:10:00,41.7,41.71,41.67,41.68,33683.0,34.8296,34.8379,34.8045,34.8129,33683.0
2019-06-28 11:15:00,41.68,41.69,41.68,41.69,43681.0,34.8129,34.8212,34.8129,34.8212,43681.0
2019-06-28 11:20:00,41.69,41.72,41.69,41.7,108728.0,34.8212,34.8463,34.8212,34.8296,108728.0
2019-06-28 11:25:00,41.71,41.73,41.7,41.73,167010.0,34.8379,34.8546,34.8296,34.8546,167010.0
2019-06-28 11:30:00,41.72,41.73,41.7,41.72,53283.0,34.8463,34.8546,34.8296,34.8463,53283.0
2019-06-28 11:35:00,41.72,41.72,41.7,41.71,143256.0,34.8463,34.8463,34.8296,34.8379,143256.0
2019-06-28 11:40:00,41.7,41.71,41.69,41.71,104551.0,34.8296,34.8379,34.8212,34.8379,104551.0
2019-06-28 11:45:00,41.7,41.71,41.68,41.69,153379.0,34.8296,34.8379,34.8129,34.8212,153379.0
2019-06-28 11:50:00,41.69,41.69,41.68,41.68,29705.0,34.8212,34.8212,34.8129,34.8129,29705.0
2019-06-28 11:55:00,41.69,41.71,41.68,41.7,102515.0,34.8212,34.8379,34.8129,34.8296,102515.0
2019-06-28 12:00:00,41.69,41.71,41.69,41.7,40789.0,34.8212,34.8379,34.8212,34.8296,40789.0
2019-06-28 12:05:00,41.7,41.72,41.69,41.69,181626.0,34.8296,34.8463,34.8212,34.8212,181626.0
2019-06-28 12:10:00,41.7,41.71,41.69,41.71,72326.0,34.8296,34.8379,34.8212,34.8379,72326.0
2019-06-28 12:15:00,41.71,41.71,41.7,41.71,87067.0,34.8379,34.8379,34.8296,34.8379,87067.0
2019-06-28 12:20:00,41.71,41.72,41.7,41.72,196961.0,34.8379,34.8463,34.8296,34.8463,196961.0
2019-06-28 12:25:00,41.72,41.72,41.71,41.71,60731.0,34.8463,34.8463,34.8379,34.8379,60731.0
2019-06-28 12:30:00,41.72,41.72,41.69,41.71,144224.0,34.8463,34.8463,34.8212,34.8379,144224.0
2019-06-28 12:35:00,41.71,41.72,41.7,41.71,103682.0,34.8379,34.8463,34.8296,34.8379,103682.0
2019-06-28 12:40:00,41.71,41.71,41.7,41.71,38566.0,34.8379,34.8379,34.8296,34.8379,38566.0
2019-06-28 12:45:00,41.71,41.71,41.69,41.7,1692728.0,34.8379,34.8379,34.8212,34.8296,1692728.0
2019-06-28 12:50:00,41.69,41.7,41.67,41.68,197450.0,34.8212,34.8296,34.8045,34.8129,197450.0
2019-06-28 12:55:00,41.68,41.68,41.66,41.68,138653.0,34.8129,34.8129,34.7962,34.8129,138653.0
2019-06-28 13:00:00,41.67,41.68,41.66,41.67,95787.0,34.8045,34.8129,34.7962,34.8045,95787.0
2019-06-28 13:05:00,41.67,41.67,41.66,41.67,118521.0,34.8045,34.8045,34.7962,34.8045,118521.0
2019-06-28 13:10:00,41.66,41.68,41.66,41.66,214469.0,34.7962,34.8129,34.7962,34.7962,214469.0
2019-06-28 13:15:00,41.67,41.68,41.66,41.67,96635.0,34.8045,34.8129,34.7962,34.8045,96635.0
2019-06-28 13:20:00,41.67,41.68,41.66,41.67,86590.0,34.8045,34.8129,34.7962,34.8045,86590.0
2019-06-28 13:25:00,41.67,41.68,41.67,41.68,27791.0,34.8045,34.8129,34.8045,34.8129,27791.0
2019-06-28 13:30:00,41.68,41.68,41.67,41.67,97258.0,34.8129,34.8129,34.8045,34.8045,97258.0
2019-06-28 13:35:00,41.68,41.69,41.67,41.68,239166.0,34.8129,34.8212,34.8045,34.8129,239166.0
2019-06-28 13:40:00,41.68,41.68,41.64,41.65,1483591.0,34.8129,34.8129,34.7795,34.7878,1483591.0
2019-06-28 13:45:00,41.65,41.66,41.64,41.66,331767.0,34.7878,34.7962,34.7795,34.7962,331767.0
2019-06-28 13:50:00,41.65,41.67,41.65,41.65,218937.0,34.7878,34.8045,34.7878,34.7878,218937.0
2019-06-28 13:55:00,41.66,41.66,41.65,41.66,49423.0,34.7962,34.7962,34.7878,34.7962,49423.0
2019-06-28 14:00:00,41.65,41.67,41.65,41.65,99145.0,34.7878,34.8045,34.7878,34.7878,99145.0
2019-06-28 14:05:00,41.66,41.66,41.65,41.65,122334.0,34.7962,34.7962,34.7878,34.7878,122334.0
2019-06-28 14:10:00,41.65,41.67,41.65,41.66,64074.0,34.7878,34.8045,34.7878,34.7962,64074.0
2019-06-28 14:15:00,41.66,41.67,41.65,41.66,60969.0,34.7962,34.8045,34.7878,34.7962,60969.0
2019-06-28 14:20:00,41.67,41.67,41.66,41.66,60236.0,34.8045,34.8045,34.7962,34.7962,60236.0
2019-06-28 14:25:00,41.66,41.67,41.66,41.67,134919.0,34.7962,34.8045,34.7962,34.8045,134919.0
2019-06-28 14:30:00,41.66,41.67,41.65,41.66,147657.0,34.7962,34.8045,34.7878,34.7962,147657.0
2019-06-28 14:35:00,41.66,41.66,41.65,41.66,47430.0,34.7962,34.7962,34.7878,34.7962,47430.0
2019-06-28 14:40:00,41.66,41.67,41.65,41.66,44991.0,34.7962,34.8045,34.7878,34.7962,44991.0
2019-06-28 14:45:00,41.67,41.67,41.65,41.65,101197.0,34.8045,34.8045,34.7878,34.7878,101197.0
2019-06-28 14:50:00,41.66,41.66,41.63,41.65,60165.0,34.7962,34.7962,34.7711,34.7878,60165.0
2019-06-28 14:55:00,41.64,41.66,41.63,41.66,37695.0,34.7795,34.7962,34.7711,34.7962,37695.0
2019-06-28 15:00:00,41.66,41.66,41.64,41.65,92353.0,34.7962,34.7962,34.7795,34.7878,92353.0
2019-06-28 15:05:00,41.65,41.65,41.64,41.65,130805.0,34.7878,34.7878,34.7795,34.7878,130805.0
2019-06-28 15:10:00,41.65,41.66,41.63,41.65,142763.0,34.7878,34.7962,34.7711,34.7878,142763.0
2019-06-28 15:15:00,41.65,41.66,41.64,41.65,160060.0,34.7878,34.7962,34.7795,34.7878,160060.0
2019-06-28 15:20:00,41.65,41.66,41.64,41.65,88663.0,34.7878,34.7962,34.7795,34.7878,88663.0
2019-06-28 15:25:00,41.66,41.66,41.63,41.64,198288.0,34.7962,34.7962,34.7711,34.7795,198288.0
2019-06-28 15:30:00,41.64,41.65,41.63,41.64,203735.0,34.7795,34.7878,34.7711,34.7795,203735.0
2019-06-28 15:35:00,41.63,41.64,41.63,41.64,133118.0,34.7711,34.7795,34.7711,34.7795,133118.0
2019-06-28 15:40:00,41.64,41.65,41.64,41.65,316078.0,34.7795,34.7878,34.7795,34.7878,316078.0
2019-06-28 15:45:00,41.65,41.66,41.64,41.66,294705.0,34.7878,34.7962,34.7795,34.7962,294705.0
2019-06-28 15:50:00,41.66,41.68,41.65,41.66,319697.0,34.7962,34.8129,34.7878,34.7962,319697.0
2019-06-28 15:55:00,41.67,41.71,41.67,41.69,897110.0,34.8045,34.8379,34.8045,34.8212,897110.0
2019-07-01 09:30:00,42.11,42.11,42.0,42.08,468773.0,35.172,35.172,35.0801,35.147,468773.0
2019-07-01 09:35:00,42.08,42.08,42.06,42.06,100180.0,35.147,35.147,35.1303,35.1303,100180.0
2019-07-01 09:40:00,42.06,42.08,42.06,42.06,96485.0,35.1303,35.147,35.1303,35.1303,96485.0
2019-07-01 09:45:00,42.07,42.07,42.01,42.02,65812.0,35.1386,35.1386,35.0885,35.0969,65812.0
2019-07-01 09:50:00,42.02,42.02,41.99,41.99,76232.0,35.0969,35.0969,35.0718,35.0718,76232.0
2019-07-01 09:55:00,42.0,42.01,41.98,42.0,40572.0,35.0801,35.0885,35.0634,35.0801,40572.0
2019-07-01 10:00:00,41.99,42.01,41.97,42.0,414604.0,35.0718,35.0885,35.0551,35.0801,414604.0
2019-07-01 10:05:00,41.99,42.01,41.99,42.0,147681.0,35.0718,35.0885,35.0718,35.0801,147681.0
2019-07-01 10:10:00,42.0,42.0,41.98,41.98,127126.0,35.0801,35.0801,35.0634,35.0634,127126.0
2019-07-01 10:15:00,41.98,42.0,41.97,41.99,93943.0,35.0634,35.0801,35.0551,35.0718,93943.0
2019-07-01 10:20:00,42.0,42.02,41.97,41.98,224900.0,35.0801,35.0969,35.0551,35.0634,224900.0
2019-07-01 10:25:00,41.98,41.99,41.97,41.98,86016.0,35.0634,35.0718,35.0551,35.0634,86016.0
2019-07-01 10:30:00,41.98,41.99,41.96,41.97,115937.0,35.0634,35.0718,35.0467,35.0551,115937.0
2019-07-01 10:35:00,41.97,42.0,41.96,42.0,103412.0,35.0551,35.0801,35.0467,35.0801,103412.0
2019-07-01 10:40:00,42.0,42.02,41.99,42.02,43335.0,35.0801,35.0969,35.0718,35.0969,43335.0
2019-07-01 10:45:00,42.01,42.02,41.99,41.99,102046.0,35.0885,35.0969,35.0718,35.0718,102046.0
2019-07-01 10:50:00,41.98,42.0,41.97,42.0,44474.0,35.0634,35.0801,35.0551,35.0801,44474.0
2019-07-01 10:55:00,41.99,42.0,41.97,41.97,56057.0,35.0718,35.0801,35.0551,35.0551,56057.0
2019-07-01 11:00:00,41.98,42.0,41.96,41.98,64155.0,35.0634,35.0801,35.0467,35.0634,64155.0
2019-07-01 11:05:00,41.98,41.99,41.96,41.97,52000.0,35.0634,35.0718,35.0467,35.0551,52000.0
2019-07-01 11:10:00,41.96,41.97,41.94,41.95,39632.0,35.0467,35.0551,35.03,35.0384,39632.0
2019-07-01 11:15:00,41.94,41.96,41.94,41.95,41754.0,35.03,35.0467,35.03,35.0384,41754.0
2019-07-01 11:20:00,41.95,41.95,41.91,41.92,302314.0,35.0384,35.0384,35.005,35.0133,302314.0
2019-07-01 11:25:00,41.92,41.92,41.9,41.91,98440.0,35.0133,35.0133,34.9966,35.005,98440.0
2019-07-01 11:30:00,41.91,41.92,41.89,41.9,75902.0,35.005,35.0133,34.9883,34.9966,75902.0
2019-07-01 11:35:00,41.9,41.93,41.9,41.93,199087.0,34.9966,35.0217,34.9966,35.0217,199087.0
2019-07-01 11:40:00,41.92,41.92,41.88,41.89,162282.0,35.0133,35.0133,34.9799,34.9883,162282.0
2019-07-01 11:45:00,41.89,41.91,41.88,41.9,69397.0,34.9883,35.005,34.9799,34.9966,69397.0
2019-07-01 11:50:00,41.89,41.91,41.89,41.9,103443.0,34.9883,35.005,34.9883,34.9966,103443.0
2019-07-01 11:55:00,41.91,41.91,41.89,41.91,46724.0,35.005,35.005,34.9883,35.005,46724.0
2019-07-01 12:00:00,41.91,41.92,41.9,41.92,28653.0,35.005,35.0133,34.9966,35.0133,28653.0
2019-07-01 12:05:00,41.92,41.92,41.89,41.9,44860.0,35.0133,35.0133,34.9883,34.9966,44860.0
2019-07-01 12:10:00,41.9,41.91,41.89,41.9,53077.0,34.9966,35.005,34.9883,34.9966,53077.0
2019-07-01 12:15:00,41.9,41.91,41.88,41.89,62459.0,34.9966,35.005,34.9799,34.9883,62459.0
2019-07-01 12:20:00,41.89,41.9,41.86,41.88,61863.0,34.9883,34.9966,34.9632,34.9799,61863.0
2019-07-01 12:25:00,41.87,41.88,41.86,41.87,65616.0,34.9716,34.9799,34.9632,34.9716,65616.0
2019-07-01 12:30:00,41.87,41.87,41.85,41.87,95046.0,34.9716,34.9716,34.9549,34.9716,95046.0
2019-07-01 12:35:00,41.87,41.87,41.85,41.86,33648.0,34.9716,34.9716,34.9549,34.9632,33648.0
2019-07-01 12:40:00,41.85,41.87,41.85,41.87,39966.0,34.9549,34.9716,34.9549,34.9716,39966.0
2019-07-01 12:45:00,41.86,41.87,41.85,41.86,73748.0,34.9632,34.9716,34.9549,34.9632,73748.0
2019-07-01 12:50:00,41.86,41.86,41.83,41.83,423232.0,34.9632,34.9632,34.9382,34.9382,423232.0
2019-07-01 12:55:00,41.84,41.84,41.81,41.82,53997.0,34.9465,34.9465,34.9215,34.9298,53997.0
2019-07-01 13:00:00,41.82,41.83,41.8,41.81,182106.0,34.9298,34.9382,34.9131,34.9215,182106.0
2019-07-01 13:05:00,41.82,41.83,41.81,41.82,34776.0,34.9298,34.9382,34.9215,34.9298,34776.0
2019-07-01 13:10:00,41.83,41.83,41.79,41.8,169085.0,34.9382,34.9382,34.9047,34.9131,169085.0
2019-07-01 13:15:00,41.8,41.81,41.79,41.8,59015.0,34.9131,34.9215,34.9047,34.9131,59015.0
2019-07-01 13:20:00,41.8,41.82,41.79,41.81,60124.0,34.9131,34.9298,34.9047,34.9215,60124.0
2019-07-01 13:25:00,41.81,41.83,41.81,41.83,21188.0,34.9215,34.9382,34.9215,34.9382,21188.0
2019-07-01 13:30:00,41.82,41.83,41.81,41.82,55375.0,34.9298,34.9382,34.9215,34.9298,55375.0
2019-07-01 13:35:00,41.81,41.83,41.81,41.82,56822.0,34.9215,34.9382,34.9215,34.9298,56822.0
2019-07-01 13:40:00,41.81,41.82,41.81,41.82,614083.0,34.9215,34.9298,34.9215,34.9298,614083.0
2019-07-01 13:45:00,41.82,41.83,41.81,41.82,72556.0,34.9298,34.9382,34.9215,34.9298,72556.0
2019-07-01 13:50:00,41.82,41.83,41.81,41.82,205071.0,34.9298,34.9382,34.9215,34.9298,205071.0
2019-07-01 13:55:00,41.82,41.83,41.81,41.83,68585.0,34.9298,34.9382,34.9215,34.9382,68585.0
2019-07-01 14:00:00,41.83,41.83,41.8,41.81,148327.0,34.9382,34.9382,34.9131,34.9215,148327.0
2019-07-01 14:05:00,41.81,41.82,41.8,41.82,92919.0,34.9215,34.9298,34.9131,34.9298,92919.0
2019-07-01 14:10:00,41.82,41.84,41.81,41.84,389637.0,34.9298,34.9465,34.9215,34.9465,389637.0
2019-07-01 14:15:00,41.84,41.84,41.81,41.82,230930.0,34.9465,34.9465,34.9215,34.9298,230930.0
2019-07-01 14:20:00,41.82,41.83,41.81,41.83,113249.0,34.9298,34.9382,34.9215,34.9382,113249.0
2019-07-01 14:25:00,41.83,41.83,41.81,41.83,85457.0,34.9382,34.9382,34.9215,34.9382,85457.0
2019-07-01 14:30:00,41.83,41.84,41.82,41.84,249296.0,34.9382,34.9465,34.9298,34.9465,249296.0
2019-07-01 14:35:00,41.84,41.84,41.82,41.83,113734.0,34.9465,34.9465,34.9298,34.9382,113734.0
2019-07-01 14:40:00,41.82,41.83,41.82,41.83,82151.0,34.9298,34.9382,34.9298,34.9382,82151.0
2019-07-01 14:45:00,41.83,41.83,41.82,41.83,91549.0,34.9382,34.9382,34.9298,34.9382,91549.0
2019-07-01 14:50:00,41.83,41.84,41.82,41.84,251511.0,34.9382,34.9465,34.9298,34.9465,251511.0
2019-07-01 14:55:00,41.84,41.84,41.82,41.82,102628.0,34.9465,34.9465,34.9298,34.9298,102628.0
2019-07-01 15:00:00,41.82,41.84,41.82,41.84,122274.0,34.9298,34.9465,34.9298,34.9465,122274.0
2019-07-01 15:05:00,41.84,41.84,41.83,41.84,120219.0,34.9465,34.9465,34.9382,34.9465,120219.0
2019-07-01 15:10:00,41.84,41.86,41.84,41.86,95961.0,34.9465,34.9632,34.9465,34.9632,95961.0
2019-07-01 15:15:00,41.86,41.87,41.85,41.87,90381.0,34.9632,34.9716,34.9549,34.9716,90381.0
2019-07-01 15:20:00,41.86,41.88,41.86,41.88,80675.0,34.9632,34.9799,34.9632,34.9799,80675.0
2019-07-01 15:25:00,41.88,41.89,41.87,41.89,84665.0,34.9799,34.9883,34.9716,34.9883,84665.0
2019-07-01 15:30:00,41.89,41.9,41.88,41.9,88359.0,34.9883,34.9966,34.9799,34.9966,88359.0
2019-07-01 15:35:00,41.9,41.91,41.89,41.91,151659.0,34.9966,35.005,34.9883,35.005,151659.0
2019-07-01 15:40:00,41.91,41.92,41.9,41.9,108567.0,35.005,35.0133,34.9966,34.9966,108567.0
2019-07-01 15:45:00,41.9,41.91,41.89,41.91,107351.0,34.9966,35.005,34.9883,35.005,107351.0
2019-07-01 15:50:00,41.91,41.93,41.9,41.92,185248.0,35.005,35.0217,34.9966,35.0133,185248.0
2019-07-01 15:55:00,41.92,41.92,41.89,41.9,249146.0,35.0133,35.0133,34.9883,34.9966,249146.0
2019-07-02 09:30:00,41.99,41.99,41.95,41.96,198950.0,35.0718,35.0718,35.0384,35.0467,198950.0
2019-07-02 09:35:00,41.96,41.98,41.95,41.98,508138.0,35.0467,35.0634,35.0384,35.0634,508138.0
2019-07-02 09:40:00,41.97,41.98,41.95,41.96,127512.0,35.0551,35.0634,35.0384,35.0467,127512.0
2019-07-02 09:45:00,41.95,41.97,41.95,41.96,43722.0,35.0384,35.0551,35.0384,35.0467,43722.0
2019-07-02 09:50:00,41.95,41.97,41.95,41.95,52655.0,35.0384,35.0551,35.0384,35.0384,52655.0
2019-07-02 09:55:00,41.96,41.97,41.94,41.95,98336.0,35.0467,35.0551,35.03,35.0384,98336.0
2019-07-02 10:00:00,41.95,41.98,41.94,41.97,170746.0,35.0384,35.0634,35.03,35.0551,170746.0
2019-07-02 10:05:00,41.97,41.97,41.94,41.95,103528.0,35.0551,35.0551,35.03,35.0384,103528.0
2019-07-02 10:10:00,41.95,41.95,41.93,41.94,65599.0,35.0384,35.0384,35.0217,35.03,65599.0
2019-07-02 10:15:00,41.94,41.95,41.93,41.95,243055.0,35.03,35.0384,35.0217,35.0384,243055.0
2019-07-02 10:20:00,41.94,41.96,41.94,41.96,161612.0,35.03,35.0467,35.03,35.0467,161612.0
2019-07-02 10:25:00,41.96,42.0,41.95,42.0,79658.0,35.0467,35.0801,35.0384,35.0801,79658.0
2019-07-02 10:30:00,42.0,42.03,41.99,42.02,56930.0,35.0801,35.1052,35.0718,35.0969,56930.0
2019-07-02 10:35:00,42.02,42.03,42.01,42.02,43612.0,35.0969,35.1052,35.0885,35.0969,43612.0
2019-07-02 10:40:00,42.02,42.02,42.0,42.0,32595.0,35.0969,35.0969,35.0801,35.0801,32595.0
2019-07-02 10:45:00,42.0,42.02,42.0,42.01,45446.0,35.0801,35.0969,35.0801,35.0885,45446.0
2019-07-02 10:50:00,42.01,42.04,42.0,42.03,105301.0,35.0885,35.1136,35.0801,35.1052,105301.0
2019-07-02 10:55:00,42.03,42.03,42.0,42.01,59862.0,35.1052,35.1052,35.0801,35.0885,59862.0
2019-07-02 11:00:00,42.02,42.03,42.01,42.03,32687.0,35.0969,35.1052,35.0885,35.1052,32687.0
2019-07-02 11:05:00,42.03,42.04,42.02,42.02,271884.0,35.1052,35.1136,35.0969,35.0969,271884.0
2019-07-02 11:10:00,42.01,42.03,42.01,42.02,88010.0,35.0885,35.1052,35.0885,35.0969,88010.0
2019-07-02 11:15:00,42.02,42.02,42.0,42.02,44087.0,35.0969,35.0969,35.0801,35.0969,44087.0
2019-07-02 11:20:00,42.02,42.03,42.01,42.01,68540.0,35.0969,35.1052,35.0885,35.0885,68540.0
2019-07-02 11:25:00,42.02,42.02,42.0,42.01,38174.0,35.0969,35.0969,35.0801,35.0885,38174.0
2019-07-02 11:30:00,42.01,42.02,41.99,42.0,51068.0,35.0885,35.0969,35.0718,35.0801,51068.0
2019-07-02 11:35:00,42.0,42.02,41.98,41.99,89038.0,35.0801,35.0969,35.0634,35.0718,89038.0
2019-07-02 11:40:00,41.99,41.99,41.97,41.98,88608.0,35.0718,35.0718,35.0551,35.0634,88608.0
2019-07-02 11:45:00,41.98,42.01,41.98,42.0,66047.0,35.0634,35.0885,35.0634,35.0801,66047.0
2019-07-02 11:50:00,42.01,42.01,41.98,42.0,41636.0,35.0885,35.0885,35.0634,35.0801,41636.0
2019-07-02 11:55:00,42.0,42.01,41.99,42.0,63020.0,35.0801,35.0885,35.0718,35.0801,63020.0
2019-07-02 12:00:00,42.0,42.01,41.99,42.0,28599.0,35.0801,35.0885,35.0718,35.0801,28599.0
2019-07-02 12:05:00,42.0,42.01,41.99,42.01,24050.0,35.0801,35.0885,35.0718,35.0885,24050.0
2019-07-02 12:10:00,42.01,42.02,42.0,42.0,20407.0,35.0885,35.0969,35.0801,35.0801,20407.0
2019-07-02 12:15:00,42.0,42.02,42.0,42.01,73889.0,35.0801,35.0969,35.0801,35.0885,73889.0
2019-07-02 12:20:00,42.01,42.01,42.0,42.01,69396.0,35.0885,35.0885,35.0801,35.0885,69396.0
2019-07-02 12:25:00,42.01,42.01,41.98,41.99,50569.0,35.0885,35.0885,35.0634,35.0718,50569.0
2019-07-02 12:30:00,41.99,42.0,41.96,41.97,122236.0,35.0718,35.0801,35.0467,35.0551,122236.0
2019-07-02 12:35:00,41.97,41.99,41.97,41.98,68344.0,35.0551,35.0718,35.0551,35.0634,68344.0
2019-07-02 12:40:00,41.99,41.99,41.97,41.98,19292.0,35.0718,35.0718,35.0551,35.0634,19292.0
2019-07-02 12:45:00,41.98,41.99,41.97,41.99,15683.0,35.0634,35.0718,35.0551,35.0718,15683.0
2019-07-02 12:50:00,41.99,42.0,41.98,41.99,126416.0,35.0718,35.0801,35.0634,35.0718,126416.0
2019-07-02 12:55:00,41.98,42.0,41.98,41.99,106634.0,35.0634,35.0801,35.0634,35.0718,106634.0
2019-07-02 13:00:00,41.99,41.99,41.96,41.97,114714.0,35.0718,35.0718,35.0467,35.0551,114714.0
2019-07-02 13:05:00,41.97,41.99,41.97,41.98,54840.0,35.0551,35.0718,35.0551,35.0634,54840.0
2019-07-02 13:10:00,41.98,41.99,41.98,41.98,43255.0,35.0634,35.0718,35.0634,35.0634,43255.0
2019-07-02 13:15:00,41.99,41.99,41.98,41.99,106288.0,35.0718,35.0718,35.0634,35.0718,106288.0
2019-07-02 13:20:00,41.99,42.01,41.98,42.01,103840.0,35.0718,35.0885,35.0634,35.0885,103840.0
2019-07-02 13:25:00,42.01,42.01,42.0,42.01,104467.0,35.0885,35.0885,35.0801,35.0885,104467.0
2019-07-02 13:30:00,42.01,42.02,42.0,42.02,60193.0,35.0885,35.0969,35.0801,35.0969,60193.0
2019-07-02 13:35:00,42.02,42.03,42.01,42.03,39756.0,35.0969,35.1052,35.0885,35.1052,39756.0
2019-07-02 13:40:00,42.03,42.03,42.01,42.02,548026.0,35.1052,35.1052,35.0885,35.0969,548026.0
2019-07-02 13:45:00,42.02,42.03,42.02,42.03,52634.0,35.0969,35.1052,35.0969,35.1052,52634.0
2019-07-02 13:50:00,42.03,42.04,42.02,42.02,104302.0,35.1052,35.1136,35.0969,35.0969,104302.0
2019-07-02 13:55:00,42.02,42.03,42.02,42.03,84960.0,35.0969,35.1052,35.0969,35.1052,84960.0
2019-07-02 14:00:00,42.03,42.03,42.01,42.02,108893.0,35.1052,35.1052,35.0885,35.0969,108893.0
2019-07-02 14:05:00,42.02,42.03,42.02,42.03,58414.0,35.0969,35.1052,35.0969,35.1052,58414.0
2019-07-02 14:10:00,42.03,42.03,42.01,42.02,85104.0,35.1052,35.1052,35.0885,35.0969,85104.0
2019-07-02 14:15:00,42.02,42.04,42.02,42.03,210874.0,35.0969,35.1136,35.0969,35.1052,210874.0
2019-07-02 14:20:00,42.03,42.03,42.02,42.03,57710.0,35.1052,35.1052,35.0969,35.1052,57710.0
2019-07-02 14:25:00,42.03,42.03,42.02,42.03,46820.0,35.1052,35.1052,35.0969,35.1052,46820.0
2019-07-02 14:30:00,42.03,42.04,42.02,42.03,164742.0,35.1052,35.1136,35.0969,35.1052,164742.0
2019-07-02 14:35:00,42.02,42.03,42.01,42.02,98255.0,35.0969,35.1052,35.0885,35.0969,98255.0
2019-07-02 14:40:00,42.02,42.03,42.01,42.03,57233.0,35.0969,35.1052,35.0885,35.1052,57233.0
2019-07-02 14:45:00,42.03,42.03,42.01,42.02,57028.0,35.1052,35.1052,35.0885,35.0969,57028.0
2019-07-02 14:50:00,42.02,42.02,42.0,42.01,109512.0,35.0969,35.0969,35.0801,35.0885,109512.0
2019-07-02 14:55:00,42.0,42.02,42.0,42.01,129299.0,35.0801,35.0969,35.0801,35.0885,129299.0
2019-07-02 15:00:00,42.01,42.04,42.0,42.03,167278.0,35.0885,35.1136,35.0801,35.1052,167278.0
2019-07-02 15:05:00,42.03,42.05,42.02,42.04,130402.0,35.1052,35.1219,35.0969,35.1136,130402.0
2019-07-02 15:10:00,42.04,42.04,42.0,42.01,161114.0,35.1136,35.1136,35.0801,35.0885,161114.0
2019-07-02 15:15:00,42.01,42.03,42.0,42.02,131743.0,35.0885,35.1052,35.0801,35.0969,131743.0
2019-07-02 15:20:00,42.02,42.03,42.01,42.02,67020.0,35.0969,35.1052,35.0885,35.0969,67020.0
2019-07-02 15:25:00,42.03,42.03,42.01,42.02,199911.0,35.1052,35.1052,35.0885,35.0969,199911.0
2019-07-02 15:30:00,42.02,42.03,42.01,42.03,228483.0,35.0969,35.1052,35.0885,35.1052,228483.0
2019-07-02 15:35:00,42.02,42.04,42.02,42.03,136816.0,35.0969,35.1136,35.0969,35.1052,136816.0
2019-07-02 15:40:00,42.03,42.04,42.02,42.02,118338.0,35.1052,35.1136,35.0969,35.0969,118338.0
2019-07-02 15:45:00,42.02,42.03,42.01,42.02,99429.0,35.0969,35.1052,35.0885,35.0969,99429.0
2019-07-02 15:50:00,42.02,42.03,42.01,42.03,110486.0,35.0969,35.1052,35.0885,35.1052,110486.0
2019-07-02 15:55:00,42.02,42.03,42.01,42.02,189883.0,35.0969,35.1052,35.0885,35.0969,189883.0
2019-07-03 09:30:00,42.22,42.22,42.14,42.17,537422.0,35.2639,35.2639,35.1971,35.2221,537422.0
2019-07-03 09:35:00,42.17,42.2,42.16,42.2,118879.0,35.2221,35.2472,35.2138,35.2472,118879.0
2019-07-03 09:40:00,42.2,42.22,42.19,42.2,171152.0,35.2472,35.2639,35.2388,35.2472,171152.0
2019-07-03 09:45:00,42.2,42.2,42.17,42.18,114490.0,35.2472,35.2472,35.2221,35.2305,114490.0
2019-07-03 09:50:00,42.18,42.19,42.17,42.18,99110.0,35.2305,35.2388,35.2221,35.2305,99110.0
2019-07-03 09:55:00,42.18,42.2,42.17,42.2,90470.0,35.2305,35.2472,35.2221,35.2472,90470.0
2019-07-03 10:00:00,42.19,42.22,42.19,42.22,124018.0,35.2388,35.2639,35.2388,35.2639,124018.0
2019-07-03 10:05:00,42.22,42.23,42.21,42.23,109604.0,35.2639,35.2723,35.2555,35.2723,109604.0
2019-07-03 10:10:00,42.23,42.23,42.19,42.21,83046.0,35.2723,35.2723,35.2388,35.2555,83046.0
2019-07-03 10:15:00,42.21,42.22,42.19,42.21,88647.0,35.2555,35.2639,35.2388,35.2555,88647.0
2019-07-03 10:20:00,42.21,42.25,42.2,42.25,50156.0,35.2555,35.289,35.2472,35.289,50156.0
2019-07-03 10:25:00,42.25,42.25,42.23,42.24,24719.0,35.289,35.289,35.2723,35.2806,24719.0
2019-07-03 10:30:00,42.23,42.24,42.22,42.23,38791.0,35.2723,35.2806,35.2639,35.2723,38791.0
2019-07-03 10:35:00,42.22,42.25,42.22,42.25,92629.0,35.2639,35.289,35.2639,35.289,92629.0
2019-07-03 10:40:00,42.25,42.25,42.24,42.25,35126.0,35.289,35.289,35.2806,35.289,35126.0
2019-07-03 10:45:00,42.25,42.25,42.22,42.22,35151.0,35.289,35.289,35.2639,35.2639,35151.0
2019-07-03 10:50:00,42.23,42.23,42.21,42.21,125947.0,35.2723,35.2723,35.2555,35.2555,125947.0
2019-07-03 10:55:00,42.22,42.22,42.2,42.21,147596.0,35.2639,35.2639,35.2472,35.2555,147596.0
2019-07-03 11:00:00,42.21,42.22,42.2,42.22,71095.0,35.2555,35.2639,35.2472,35.2639,71095.0
2019-07-03 11:05:00,42.21,42.22,42.2,42.2,78539.0,35.2555,35.2639,35.2472,35.2472,78539.0
2019-07-03 11:10:00,42.21,42.21,42.19,42.2,130293.0,35.2555,35.2555,35.2388,35.2472,130293.0
2019-07-03 11:15:00,42.2,42.2,42.18,42.18,59904.0,35.2472,35.2472,35.2305,35.2305,59904.0
2019-07-03 11:20:00,42.19,42.2,42.18,42.2,76916.0,35.2388,35.2472,35.2305,35.2472,76916.0
2019-07-03 11:25:00,42.2,42.22,42.19,42.21,111597.0,35.2472,35.2639,35.2388,35.2555,111597.0
2019-07-03 11:30:00,42.22,42.23,42.21,42.22,111192.0,35.2639,35.2723,35.2555,35.2639,111192.0
2019-07-03 11:35:00,42.21,42.23,42.21,42.23,63043.0,35.2555,35.2723,35.2555,35.2723,63043.0
2019-07-03 11:40:00,42.23,42.24,42.22,42.23,96327.0,35.2723,35.2806,35.2639,35.2723,96327.0
2019-07-03 11:45:00,42.23,42.25,42.23,42.23,57679.0,35.2723,35.289,35.2723,35.2723,57679.0
2019-07-03 11:50:00,42.23,42.25,42.23,42.24,48121.0,35.2723,35.289,35.2723,35.2806,48121.0
2019-07-03 11:55:00,42.24,42.25,42.23,42.25,99168.0,35.2806,35.289,35.2723,35.289,99168.0
2019-07-03 12:00:00,42.24,42.25,42.24,42.24,52701.0,35.2806,35.289,35.2806,35.2806,52701.0
2019-07-03 12:05:00,42.25,42.25,42.23,42.24,37231.0,35.289,35.289,35.2723,35.2806,37231.0
2019-07-03 12:10:00,42.23,42.25,42.23,42.25,68170.0,35.2723,35.289,35.2723,35.289,68170.0
2019-07-03 12:15:00,42.25,42.25,42.24,42.24,49650.0,35.289,35.289,35.2806,35.2806,49650.0
2019-07-03 12:20:00,42.25,42.26,42.24,42.26,69888.0,35.289,35.2973,35.2806,35.2973,69888.0
2019-07-03 12:25:00,42.26,42.26,42.25,42.26,40338.0,35.2973,35.2973,35.289,35.2973,40338.0
2019-07-03 12:30:00,42.26,42.27,42.25,42.26,79766.0,35.2973,35.3057,35.289,35.2973,79766.0
2019-07-03 12:35:00,42.26,42.27,42.25,42.26,65056.0,35.2973,35.3057,35.289,35.2973,65056.0
2019-07-03 12:40:00,42.26,42.27,42.25,42.25,75506.0,35.2973,35.3057,35.289,35.289,75506.0
2019-07-03 12:45:00,42.25,42.26,42.24,42.25,43173.0,35.289,35.2973,35.2806,35.289,43173.0
2019-07-03 12:50:00,42.25,42.26,42.24,42.25,208156.0,35.289,35.2973,35.2806,35.289,208156.0
2019-07-03 12:55:00,42.25,42.28,42.24,42.27,394714.0,35.289,35.314,35.2806,35.3057,394714.0
2019-07-05 09:30:00,41.94,41.95,41.9,41.91,220213.0,35.03,35.0384,34.9966,35.005,220213.0
2019-07-05 09:35:00,41.9,41.91,41.87,41.88,65169.0,34.9966,35.005,34.9716,34.9799,65169.0
2019-07-05 09:40:00,41.88,41.89,41.85,41.86,57784.0,34.9799,34.9883,34.9549,34.9632,57784.0
2019-07-05 09:45:00,41.85,41.89,41.84,41.88,85509.0,34.9549,34.9883,34.9465,34.9799,85509.0
2019-07-05 09:50:00,41.88,41.89,41.87,41.87,126573.0,34.9799,34.9883,34.9716,34.9716,126573.0
2019-07-05 09:55:00,41.88,41.88,41.84,41.84,28168.0,34.9799,34.9799,34.9465,34.9465,28168.0
2019-07-05 10:00:00,41.84,41.85,41.82,41.84,154096.0,34.9465,34.9549,34.9298,34.9465,154096.0
2019-07-05 10:05:00,41.84,41.87,41.84,41.87,44442.0,34.9465,34.9716,34.9465,34.9716,44442.0
2019-07-05 10:10:00,41.86,41.86,41.82,41.82,145444.0,34.9632,34.9632,34.9298,34.9298,145444.0
2019-07-05 10:15:00,41.83,41.84,41.81,41.83,136898.0,34.9382,34.9465,34.9215,34.9382,136898.0
2019-07-05 10:20:00,41.82,41.82,41.8,41.81,51799.0,34.9298,34.9298,34.9131,34.9215,51799.0
2019-07-05 10:25:00,41.8,41.82,41.77,41.77,181611.0,34.9131,34.9298,34.888,34.888,181611.0
2019-07-05 10:30:00,41.77,41.78,41.75,41.76,80035.0,34.888,34.8964,34.8713,34.8797,80035.0
2019-07-05 10:35:00,41.76,41.76,41.73,41.73,35306.0,34.8797,34.8797,34.8546,34.8546,35306.0
2019-07-05 10:40:00,41.73,41.74,41.71,41.72,110165.0,34.8546,34.863,34.8379,34.8463,110165.0
2019-07-05 10:45:00,41.72,41.77,41.71,41.77,47662.0,34.8463,34.888,34.8379,34.888,47662.0
2019-07-05 10:50:00,41.77,41.81,41.76,41.8,97420.0,34.888,34.9215,34.8797,34.9131,97420.0
2019-07-05 10:55:00,41.8,41.82,41.78,41.8,142506.0,34.9131,34.9298,34.8964,34.9131,142506.0
2019-07-05 11:00:00,41.81,41.82,41.78,41.79,81872.0,34.9215,34.9298,34.8964,34.9047,81872.0
2019-07-05 11:05:00,41.79,41.8,41.77,41.79,72091.0,34.9047,34.9131,34.888,34.9047,72091.0
2019-07-05 11:10:00,41.79,41.81,41.78,41.8,64090.0,34.9047,34.9215,34.8964,34.9131,64090.0
2019-07-05 11:15:00,41.8,41.85,41.8,41.84,44239.0,34.9131,34.9549,34.9131,34.9465,44239.0
2019-07-05 11:20:00,41.85,41.85,41.83,41.83,60456.0,34.9549,34.9549,34.9382,34.9382,60456.0
2019-07-05 11:25:00,41.84,41.84,41.82,41.83,50523.0,34.9465,34.9465,34.9298,34.9382,50523.0
2019-07-05 11:30:00,41.83,41.85,41.83,41.85,38567.0,34.9382,34.9549,34.9382,34.9549,38567.0
2019-07-05 11:35:00,41.85,41.87,41.84,41.87,70295.0,34.9549,34.9716,34.9465,34.9716,70295.0
2019-07-05 11:40:00,41.86,41.87,41.83,41.84,41180.0,34.9632,34.9716,34.9382,34.9465,41180.0
2019-07-05 11:45:00,41.84,41.85,41.82,41.84,82885.0,34.9465,34.9549,34.9298,34.9465,82885.0
2019-07-05 11:50:00,41.84,41.86,41.84,41.85,56269.0,34.9465,34.9632,34.9465,34.9549,56269.0
2019-07-05 11:55:00,41.86,41.88,41.85,41.88,19626.0,34.9632,34.9799,34.9549,34.9799,19626.0
2019-07-05 12:00:00,41.88,41.88,41.86,41.87,41618.0,34.9799,34.9799,34.9632,34.9716,41618.0
2019-07-05 12:05:00,41.87,41.89,41.86,41.89,63444.0,34.9716,34.9883,34.9632,34.9883,63444.0
2019-07-05 12:10:00,41.89,41.9,41.88,41.89,47188.0,34.9883,34.9966,34.9799,34.9883,47188.0
2019-07-05 12:15:00,41.9,41.92,41.89,41.91,15908.0,34.9966,35.0133,34.9883,35.005,15908.0
2019-07-05 12:20:00,41.92,41.92,41.9,41.92,60605.0,35.0133,35.0133,34.9966,35.0133,60605.0
2019-07-05 12:25:00,41.91,41.92,41.9,41.9,203683.0,35.005,35.0133,34.9966,34.9966,203683.0
2019-07-05 12:30:00,41.91,41.92,41.91,41.91,55489.0,35.005,35.0133,35.005,35.005,55489.0
2019-07-05 12:35:00,41.91,41.93,41.91,41.93,26381.0,35.005,35.0217,35.005,35.0217,26381.0
2019-07-05 12:40:00,41.93,41.94,41.91,41.92,36297.0,35.0217,35.03,35.005,35.0133,36297.0
2019-07-05 12:45:00,41.91,41.93,41.91,41.91,82212.0,35.005,35.0217,35.005,35.005,82212.0
2019-07-05 12:50:00,41.92,41.93,41.91,41.92,81983.0,35.0133,35.0217,35.005,35.0133,81983.0
2019-07-05 12:55:00,41.92,41.93,41.91,41.91,9788.0,35.0133,35.0217,35.005,35.005,9788.0
2019-07-05 13:00:00,41.92,41.92,41.89,41.91,44379.0,35.0133,35.0133,34.9883,35.005,44379.0
2019-07-05 13:05:00,41.9,41.92,41.9,41.91,30009.0,34.9966,35.0133,34.9966,35.005,30009.0
2019-07-05 13:10:00,41.91,41.92,41.91,41.91,30978.0,35.005,35.0133,35.005,35.005,30978.0
2019-07-05 13:15:00,41.91,41.93,41.91,41.91,567874.0,35.005,35.0217,35.005,35.005,567874.0
2019-07-05 13:20:00,41.91,41.94,41.91,41.93,82352.0,35.005,35.03,35.005,35.0217,82352.0
2019-07-05 13:25:00,41.93,41.94,41.92,41.93,53147.0,35.0217,35.03,35.0133,35.0217,53147.0
2019-07-05 13:30:00,41.93,41.94,41.93,41.94,49496.0,35.0217,35.03,35.0217,35.03,49496.0
2019-07-05 13:35:00,41.93,41.94,41.93,41.94,11601.0,35.0217,35.03,35.0217,35.03,11601.0
2019-07-05 13:40:00,41.94,41.95,41.93,41.95,58202.0,35.03,35.0384,35.0217,35.0384,58202.0
2019-07-05 13:45:00,41.95,41.95,41.94,41.95,12948.0,35.0384,35.0384,35.03,35.0384,12948.0
2019-07-05 13:50:00,41.95,41.95,41.93,41.93,13486.0,35.0384,35.0384,35.0217,35.0217,13486.0
2019-07-05 13:55:00,41.94,41.94,41.93,41.94,13252.0,35.03,35.03,35.0217,35.03,13252.0
2019-07-05 14:00:00,41.94,41.96,41.93,41.95,83980.0,35.03,35.0467,35.0217,35.0384,83980.0
2019-07-05 14:05:00,41.95,41.95,41.94,41.95,109783.0,35.0384,35.0384,35.03,35.0384,109783.0
2019-07-05 14:10:00,41.95,41.95,41.94,41.94,32450.0,35.0384,35.0384,35.03,35.03,32450.0
2019-07-05 14:15:00,41.94,41.95,41.93,41.93,47436.0,35.03,35.0384,35.0217,35.0217,47436.0
2019-07-05 14:20:00,41.94,41.95,41.93,41.95,13427.0,35.03,35.0384,35.0217,35.0384,13427.0
2019-07-05 14:25:00,41.94,41.95,41.94,41.94,7165.0,35.03,35.0384,35.03,35.03,7165.0
2019-07-05 14:30:00,41.95,41.97,41.94,41.96,39794.0,35.0384,35.0551,35.03,35.0467,39794.0
2019-07-05 14:35:00,41.96,41.98,41.95,41.97,54870.0,35.0467,35.0634,35.0384,35.0551,54870.0
2019-07-05 14:40:00,41.97,41.97,41.96,41.97,20599.0,35.0551,35.0551,35.0467,35.0551,20599.0
2019-07-05 14:45:00,41.97,41.98,41.96,41.97,25821.0,35.0551,35.0634,35.0467,35.0551,25821.0
2019-07-05 14:50:00,41.98,41.98,41.97,41.98,14104.0,35.0634,35.0634,35.0551,35.0634,14104.0
2019-07-05 14:55:00,41.98,41.99,41.97,41.99,27144.0,35.0634,35.0718,35.0551,35.0718,27144.0
2019-07-05 15:00:00,41.98,41.99,41.97,41.97,46908.0,35.0634,35.0718,35.0551,35.0551,46908.0
2019-07-05 15:05:00,41.96,41.98,41.96,41.97,13164.0,35.0467,35.0634,35.0467,35.0551,13164.0
2019-07-05 15:10:00,41.98,41.98,41.95,41.96,27076.0,35.0634,35.0634,35.0384,35.0467,27076.0
2019-07-05 15:15:00,41.97,41.98,41.95,41.96,52871.0,35.0551,35.0634,35.0384,35.0467,52871.0
2019-07-05 15:20:00,41.97,41.99,41.96,41.99,79651.0,35.0551,35.0718,35.0467,35.0718,79651.0
2019-07-05 15:25:00,41.98,41.99,41.96,41.98,43803.0,35.0634,35.0718,35.0467,35.0634,43803.0
2019-07-05 15:30:00,41.97,41.99,41.96,41.97,77332.0,35.0551,35.0718,35.0467,35.0551,77332.0
2019-07-05 15:35:00,41.96,41.98,41.95,41.96,93092.0,35.0467,35.0634,35.0384,35.0467,93092.0
2019-07-05 15:40:00,41.96,41.96,41.95,41.95,59855.0,35.0467,35.0467,35.0384,35.0384,59855.0
2019-07-05 15:45:00,41.95,41.96,41.95,41.96,39820.0,35.0384,35.0467,35.0384,35.0467,39820.0
2019-07-05 15:50:00,41.95,41.96,41.94,41.95,220058.0,35.0384,35.0467,35.03,35.0384,220058.0
2019-07-05 15:55:00,41.95,41.98,41.93,41.97,275508.0,35.0384,35.0634,35.0217,35.0551,275508.0
2019-07-08 09:30:00,41.66,41.73,41.64,41.71,162026.0,34.7962,34.8546,34.7795,34.8379,162026.0
2019-07-08 09:35:00,41.71,41.71,41.69,41.69,278845.0,34.8379,34.8379,34.8212,34.8212,278845.0
2019-07-08 09:40:00,41.7,41.7,41.68,41.69,41875.0,34.8296,34.8296,34.8129,34.8212,41875.0
2019-07-08 09:45:00,41.7,41.71,41.67,41.7,124464.0,34.8296,34.8379,34.8045,34.8296,124464.0
2019-07-08 09:50:00,41.7,41.71,41.69,41.71,63450.0,34.8296,34.8379,34.8212,34.8379,63450.0
2019-07-08 09:55:00,41.71,41.72,41.7,41.71,111864.0,34.8379,34.8463,34.8296,34.8379,111864.0
2019-07-08 10:00:00,41.71,41.74,41.7,41.74,136704.0,34.8379,34.863,34.8296,34.863,136704.0
2019-07-08 10:05:00,41.73,41.74,41.73,41.74,36704.0,34.8546,34.863,34.8546,34.863,36704.0
2019-07-08 10:10:00,41.73,41.75,41.73,41.75,87576.0,34.8546,34.8713,34.8546,34.8713,87576.0
2019-07-08 10:15:00,41.75,41.76,41.73,41.74,16338.0,34.8713,34.8797,34.8546,34.863,16338.0
2019-07-08 10:20:00,41.74,41.74,41.72,41.72,44084.0,34.863,34.863,34.8463,34.8463,44084.0
2019-07-08 10:25:00,41.73,41.73,41.7,41.7,49965.0,34.8546,34.8546,34.8296,34.8296,49965.0
2019-07-08 10:30:00,41.7,41.71,41.68,41.69,63078.0,34.8296,34.8379,34.8129,34.8212,63078.0
2019-07-08 10:35:00,41.69,41.71,41.69,41.69,92512.0,34.8212,34.8379,34.8212,34.8212,92512.0
2019-07-08 10:40:00,41.7,41.7,41.69,41.7,56741.0,34.8296,34.8296,34.8212,34.8296,56741.0
2019-07-08 10:45:00,41.7,41.71,41.68,41.69,35821.0,34.8296,34.8379,34.8129,34.8212,35821.0
2019-07-08 10:50:00,41.69,41.7,41.67,41.68,59256.0,34.8212,34.8296,34.8045,34.8129,59256.0
2019-07-08 10:55:00,41.68,41.71,41.68,41.7,29226.0,34.8129,34.8379,34.8129,34.8296,29226.0
2019-07-08 11:00:00,41.71,41.72,41.7,41.72,73271.0,34.8379,34.8463,34.8296,34.8463,73271.0
2019-07-08 11:05:00,41.72,41.73,41.71,41.71,18158.0,34.8463,34.8546,34.8379,34.8379,18158.0
2019-07-08 11:10:00,41.72,41.74,41.71,41.73,209819.0,34.8463,34.863,34.8379,34.8546,209819.0
2019-07-08 11:15:00,41.74,41.75,41.73,41.74,26960.0,34.863,34.8713,34.8546,34.863,26960.0
2019-07-08 11:20:00,41.75,41.75,41.72,41.73,52285.0,34.8713,34.8713,34.8463,34.8546,52285.0
2019-07-08 11:25:00,41.73,41.74,41.72,41.73,42885.0,34.8546,34.863,34.8463,34.8546,42885.0
2019-07-08 11:30:00,41.74,41.75,41.71,41.72,73446.0,34.863,34.8713,34.8379,34.8463,73446.0
2019-07-08 11:35:00,41.73,41.74,41.72,41.73,63202.0,34.8546,34.863,34.8463,34.8546,63202.0
2019-07-08 11:40:00,41.73,41.74,41.72,41.73,50609.0,34.8546,34.863,34.8463,34.8546,50609.0
2019-07-08 11:45:00,41.73,41.74,41.72,41.73,58929.0,34.8546,34.863,34.8463,34.8546,58929.0
2019-07-08 11:50:00,41.73,41.74,41.72,41.73,85554.0,34.8546,34.863,34.8463,34.8546,85554.0
2019-07-08 11:55:00,41.73,41.74,41.72,41.72,35268.0,34.8546,34.863,34.8463,34.8463,35268.0
2019-07-08 12:00:00,41.73,41.73,41.71,41.72,76809.0,34.8546,34.8546,34.8379,34.8463,76809.0
2019-07-08 12:05:00,41.72,41.72,41.71,41.72,9392.0,34.8463,34.8463,34.8379,34.8463,9392.0
2019-07-08 12:10:00,41.73,41.73,41.72,41.73,22058.0,34.8546,34.8546,34.8463,34.8546,22058.0
2019-07-08 12:15:00,41.73,41.74,41.72,41.74,41222.0,34.8546,34.863,34.8463,34.863,41222.0
2019-07-08 12:20:00,41.73,41.74,41.73,41.73,81987.0,34.8546,34.863,34.8546,34.8546,81987.0
2019-07-08 12:25:00,41.73,41.74,41.72,41.73,27183.0,34.8546,34.863,34.8463,34.8546,27183.0
2019-07-08 12:30:00,41.73,41.75,41.73,41.74,52653.0,34.8546,34.8713,34.8546,34.863,52653.0
2019-07-08 12:35:00,41.75,41.75,41.73,41.74,80906.0,34.8713,34.8713,34.8546,34.863,80906.0
2019-07-08 12:40:00,41.73,41.74,41.73,41.73,30101.0,34.8546,34.863,34.8546,34.8546,30101.0
2019-07-08 12:45:00,41.74,41.75,41.73,41.75,35735.0,34.863,34.8713,34.8546,34.8713,35735.0
2019-07-08 12:50:00,41.75,41.75,41.74,41.74,10867.0,34.8713,34.8713,34.863,34.863,10867.0
2019-07-08 12:55:00,41.75,41.75,41.74,41.75,8219.0,34.8713,34.8713,34.863,34.8713,8219.0
2019-07-08 13:00:00,41.75,41.75,41.74,41.75,30581.0,34.8713,34.8713,34.863,34.8713,30581.0
2019-07-08 13:05:00,41.74,41.75,41.74,41.75,28788.0,34.863,34.8713,34.863,34.8713,28788.0
2019-07-08 13:10:00,41.75,41.75,41.74,41.75,27657.0,34.8713,34.8713,34.863,34.8713,27657.0
2019-07-08 13:15:00,41.75,41.75,41.74,41.75,73426.0,34.8713,34.8713,34.863,34.8713,73426.0
2019-07-08 13:20:00,41.75,41.75,41.74,41.74,24665.0,34.8713,34.8713,34.863,34.863,24665.0
2019-07-08 13:25:00,41.74,41.76,41.74,41.76,25211.0,34.863,34.8797,34.863,34.8797,25211.0
2019-07-08 13:30:00,41.75,41.76,41.74,41.75,75214.0,34.8713,34.8797,34.863,34.8713,75214.0
2019-07-08 13:35:00,41.75,41.77,41.74,41.75,31238.0,34.8713,34.888,34.863,34.8713,31238.0
2019-07-08 13:40:00,41.74,41.75,41.72,41.74,32093.0,34.863,34.8713,34.8463,34.863,32093.0
2019-07-08 13:45:00,41.73,41.75,41.73,41.75,87078.0,34.8546,34.8713,34.8546,34.8713,87078.0
2019-07-08 13:50:00,41.74,41.75,41.74,41.74,23174.0,34.863,34.8713,34.863,34.863,23174.0
2019-07-08 13:55:00,41.74,41.75,41.72,41.72,25986.0,34.863,34.8713,34.8463,34.8463,25986.0
2019-07-08 14:00:00,41.72,41.73,41.71,41.72,15368.0,34.8463,34.8546,34.8379,34.8463,15368.0
2019-07-08 14:05:00,41.72,41.73,41.71,41.73,51297.0,34.8463,34.8546,34.8379,34.8546,51297.0
2019-07-08 14:10:00,41.73,41.74,41.71,41.72,49122.0,34.8546,34.863,34.8379,34.8463,49122.0
2019-07-08 14:15:00,41.73,41.73,41.71,41.71,38667.0,34.8546,34.8546,34.8379,34.8379,38667.0
2019-07-08 14:20:00,41.72,41.72,41.7,41.7,87832.0,34.8463,34.8463,34.8296,34.8296,87832.0
2019-07-08 14:25:00,41.7,41.71,41.68,41.71,56645.0,34.8296,34.8379,34.8129,34.8379,56645.0
2019-07-08 14:30:00,41.71,41.72,41.71,41.72,28218.0,34.8379,34.8463,34.8379,34.8463,28218.0
2019-07-08 14:35:00,41.71,41.72,41.7,41.71,40060.0,34.8379,34.8463,34.8296,34.8379,40060.0
2019-07-08 14:40:00,41.71,41.72,41.7,41.72,24321.0,34.8379,34.8463,34.8296,34.8463,24321.0
2019-07-08 14:45:00,41.71,41.72,41.7,41.7,58594.0,34.8379,34.8463,34.8296,34.8296,58594.0
2019-07-08 14:50:00,41.71,41.71,41.68,41.68,27631.0,34.8379,34.8379,34.8129,34.8129,27631.0
2019-07-08 14:55:00,41.68,41.7,41.68,41.69,117431.0,34.8129,34.8296,34.8129,34.8212,117431.0
2019-07-08 15:00:00,41.69,41.7,41.68,41.69,61254.0,34.8212,34.8296,34.8129,34.8212,61254.0
2019-07-08 15:05:00,41.69,41.69,41.67,41.69,88104.0,34.8212,34.8212,34.8045,34.8212,88104.0
2019-07-08 15:10:00,41.69,41.7,41.68,41.7,34329.0,34.8212,34.8296,34.8129,34.8296,34329.0
2019-07-08 15:15:00,41.7,41.71,41.68,41.69,71902.0,34.8296,34.8379,34.8129,34.8212,71902.0
2019-07-08 15:20:00,41.69,41.7,41.68,41.68,39660.0,34.8212,34.8296,34.8129,34.8129,39660.0
2019-07-08 15:25:00,41.69,41.7,41.68,41.69,87001.0,34.8212,34.8296,34.8129,34.8212,87001.0
2019-07-08 15:30:00,41.7,41.72,41.69,41.71,47455.0,34.8296,34.8463,34.8212,34.8379,47455.0
2019-07-08 15:35:00,41.71,41.72,41.7,41.71,44708.0,34.8379,34.8463,34.8296,34.8379,44708.0
2019-07-08 15:40:00,41.72,41.72,41.71,41.72,43282.0,34.8463,34.8463,34.8379,34.8463,43282.0
2019-07-08 15:45:00,41.72,41.72,41.71,41.72,96215.0,34.8463,34.8463,34.8379,34.8463,96215.0
2019-07-08 15:50:00,41.72,41.72,41.71,41.71,63786.0,34.8463,34.8463,34.8379,34.8379,63786.0
2019-07-08 15:55:00,41.71,41.72,41.69,41.71,191001.0,34.8379,34.8463,34.8212,34.8379,191001.0
2019-07-09 09:30:00,41.38,41.41,41.35,41.4,177680.0,34.5623,34.5874,34.5372,34.579,177680.0
2019-07-09 09:35:00,41.41,41.43,41.4,41.41,155601.0,34.5874,34.6041,34.579,34.5874,155601.0
2019-07-09 09:40:00,41.41,41.42,41.39,41.39,109226.0,34.5874,34.5957,34.5707,34.5707,109226.0
2019-07-09 09:45:00,41.41,41.43,41.4,41.42,119235.0,34.5874,34.6041,34.579,34.5957,119235.0
2019-07-09 09:50:00,41.41,41.43,41.4,41.41,51636.0,34.5874,34.6041,34.579,34.5874,51636.0
2019-07-09 09:55:00,41.42,41.45,41.41,41.44,106658.0,34.5957,34.6208,34.5874,34.6124,106658.0
2019-07-09 10:00:00,41.45,41.46,41.44,41.46,139524.0,34.6208,34.6291,34.6124,34.6291,139524.0
2019-07-09 10:05:00,41.45,41.46,41.44,41.46,50305.0,34.6208,34.6291,34.6124,34.6291,50305.0
2019-07-09 10:10:00,41.46,41.47,41.45,41.46,67635.0,34.6291,34.6375,34.6208,34.6291,67635.0
2019-07-09 10:15:00,41.46,41.46,41.44,41.44,34501.0,34.6291,34.6291,34.6124,34.6124,34501.0
2019-07-09 10:20:00,41.45,41.46,41.44,41.45,17224.0,34.6208,34.6291,34.6124,34.6208,17224.0
2019-07-09 10:25:00,41.46,41.47,41.44,41.46,71039.0,34.6291,34.6375,34.6124,34.6291,71039.0
2019-07-09 10:30:00,41.46,41.47,41.45,41.47,39673.0,34.6291,34.6375,34.6208,34.6375,39673.0
2019-07-09 10:35:00,41.47,41.47,41.45,41.46,40584.0,34.6375,34.6375,34.6208,34.6291,40584.0
2019-07-09 10:40:00,41.46,41.47,41.45,41.45,37892.0,34.6291,34.6375,34.6208,34.6208,37892.0
2019-07-09 10:45:00,41.45,41.48,41.45,41.48,33733.0,34.6208,34.6458,34.6208,34.6458,33733.0
2019-07-09 10:50:00,41.48,41.48,41.46,41.47,38347.0,34.6458,34.6458,34.6291,34.6375,38347.0
2019-07-09 10:55:00,41.47,41.47,41.46,41.47,28195.0,34.6375,34.6375,34.6291,34.6375,28195.0
2019-07-09 11:00:00,41.47,41.49,41.45,41.49,79043.0,34.6375,34.6542,34.6208,34.6542,79043.0
2019-07-09 11:05:00,41.48,41.49,41.48,41.48,37901.0,34.6458,34.6542,34.6458,34.6458,37901.0
2019-07-09 11:10:00,41.48,41.49,41.47,41.48,54971.0,34.6458,34.6542,34.6375,34.6458,54971.0
2019-07-09 11:15:00,41.48,41.5,41.48,41.5,42813.0,34.6458,34.6625,34.6458,34.6625,42813.0
2019-07-09 11:20:00,41.5,41.5,41.48,41.49,33798.0,34.6625,34.6625,34.6458,34.6542,33798.0
2019-07-09 11:25:00,41.49,41.49,41.46,41.47,21811.0,34.6542,34.6542,34.6291,34.6375,21811.0
2019-07-09 11:30:00,41.47,41.49,41.46,41.48,74508.0,34.6375,34.6542,34.6291,34.6458,74508.0
2019-07-09 11:35:00,41.48,41.49,41.47,41.49,31357.0,34.6458,34.6542,34.6375,34.6542,31357.0
2019-07-09 11:40:00,41.49,41.49,41.47,41.48,23201.0,34.6542,34.6542,34.6375,34.6458,23201.0
2019-07-09 11:45:00,41.48,41.49,41.47,41.47,19126.0,34.6458,34.6542,34.6375,34.6375,19126.0
2019-07-09 11:50:00,41.48,41.49,41.46,41.48,95331.0,34.6458,34.6542,34.6291,34.6458,95331.0
2019-07-09 11:55:00,41.49,41.5,41.48,41.49,38246.0,34.6542,34.6625,34.6458,34.6542,38246.0
2019-07-09 12:00:00,41.5,41.5,41.48,41.49,42205.0,34.6625,34.6625,34.6458,34.6542,42205.0
2019-07-09 12:05:00,41.49,41.5,41.48,41.48,24846.0,34.6542,34.6625,34.6458,34.6458,24846.0
2019-07-09 12:10:00,41.49,41.5,41.48,41.5,27686.0,34.6542,34.6625,34.6458,34.6625,27686.0
2019-07-09 12:15:00,41.5,41.5,41.48,41.49,71439.0,34.6625,34.6625,34.6458,34.6542,71439.0
2019-07-09 12:20:00,41.49,41.49,41.47,41.47,14185.0,34.6542,34.6542,34.6375,34.6375,14185.0
2019-07-09 12:25:00,41.48,41.48,41.46,41.47,61605.0,34.6458,34.6458,34.6291,34.6375,61605.0
2019-07-09 12:30:00,41.47,41.48,41.47,41.47,40642.0,34.6375,34.6458,34.6375,34.6375,40642.0
2019-07-09 12:35:00,41.47,41.49,41.47,41.49,59083.0,34.6375,34.6542,34.6375,34.6542,59083.0
2019-07-09 12:40:00,41.49,41.49,41.48,41.49,14248.0,34.6542,34.6542,34.6458,34.6542,14248.0
2019-07-09 12:45:00,41.48,41.49,41.47,41.49,34781.0,34.6458,34.6542,34.6375,34.6542,34781.0
2019-07-09 12:50:00,41.48,41.49,41.48,41.49,37458.0,34.6458,34.6542,34.6458,34.6542,37458.0
2019-07-09 12:55:00,41.48,41.5,41.48,41.48,128342.0,34.6458,34.6625,34.6458,34.6458,128342.0
2019-07-09 13:00:00,41.48,41.49,41.48,41.48,8664.0,34.6458,34.6542,34.6458,34.6458,8664.0
2019-07-09 13:05:00,41.49,41.5,41.47,41.49,69780.0,34.6542,34.6625,34.6375,34.6542,69780.0
2019-07-09 13:10:00,41.5,41.5,41.49,41.49,16658.0,34.6625,34.6625,34.6542,34.6542,16658.0
2019-07-09 13:15:00,41.5,41.5,41.49,41.5,28676.0,34.6625,34.6625,34.6542,34.6625,28676.0
2019-07-09 13:20:00,41.49,41.51,41.49,41.51,37281.0,34.6542,34.6709,34.6542,34.6709,37281.0
2019-07-09 13:25:00,41.51,41.51,41.49,41.49,18819.0,34.6709,34.6709,34.6542,34.6542,18819.0
2019-07-09 13:30:00,41.5,41.5,41.49,41.5,66944.0,34.6625,34.6625,34.6542,34.6625,66944.0
2019-07-09 13:35:00,41.49,41.5,41.49,41.49,9997.0,34.6542,34.6625,34.6542,34.6542,9997.0
2019-07-09 13:40:00,41.49,41.5,41.48,41.49,47180.0,34.6542,34.6625,34.6458,34.6542,47180.0
2019-07-09 13:45:00,41.48,41.49,41.48,41.48,22139.0,34.6458,34.6542,34.6458,34.6458,22139.0
2019-07-09 13:50:00,41.49,41.49,41.47,41.48,25676.0,34.6542,34.6542,34.6375,34.6458,25676.0
2019-07-09 13:55:00,41.48,41.49,41.47,41.48,41047.0,34.6458,34.6542,34.6375,34.6458,41047.0
2019-07-09 14:00:00,41.49,41.5,41.47,41.48,73915.0,34.6542,34.6625,34.6375,34.6458,73915.0
2019-07-09 14:05:00,41.47,41.48,41.47,41.48,22518.0,34.6375,34.6458,34.6375,34.6458,22518.0
2019-07-09 14:10:00,41.48,41.49,41.47,41.48,16917.0,34.6458,34.6542,34.6375,34.6458,16917.0
2019-07-09 14:15:00,41.49,41.5,41.48,41.49,26085.0,34.6542,34.6625,34.6458,34.6542,26085.0
2019-07-09 14:20:00,41.5,41.5,41.49,41.5,64904.0,34.6625,34.6625,34.6542,34.6625,64904.0
2019-07-09 14:25:00,41.5,41.5,41.49,41.49,14796.0,34.6625,34.6625,34.6542,34.6542,14796.0
2019-07-09 14:30:00,41.49,41.5,41.49,41.5,55397.0,34.6542,34.6625,34.6542,34.6625,55397.0
2019-07-09 14:35:00,41.5,41.5,41.49,41.49,22445.0,34.6625,34.6625,34.6542,34.6542,22445.0
2019-07-09 14:40:00,41.5,41.51,41.49,41.51,131073.0,34.6625,34.6709,34.6542,34.6709,131073.0
2019-07-09 14:45:00,41.5,41.51,41.5,41.5,111874.0,34.6625,34.6709,34.6625,34.6625,111874.0
2019-07-09 14:50:00,41.5,41.51,41.49,41.51,67057.0,34.6625,34.6709,34.6542,34.6709,67057.0
2019-07-09 14:55:00,41.5,41.51,41.49,41.5,32594.0,34.6625,34.6709,34.6542,34.6625,32594.0
2019-07-09 15:00:00,41.5,41.5,41.48,41.5,52364.0,34.6625,34.6625,34.6458,34.6625,52364.0
2019-07-09 15:05:00,41.49,41.5,41.48,41.48,39783.0,34.6542,34.6625,34.6458,34.6458,39783.0
2019-07-09 15:10:00,41.48,41.49,41.47,41.47,58248.0,34.6458,34.6542,34.6375,34.6375,58248.0
2019-07-09 15:15:00,41.47,41.48,41.47,41.47,84798.0,34.6375,34.6458,34.6375,34.6375,84798.0
2019-07-09 15:20:00,41.47,41.48,41.46,41.46,57644.0,34.6375,34.6458,34.6291,34.6291,57644.0
2019-07-09 15:25:00,41.47,41.48,41.46,41.48,52073.0,34.6375,34.6458,34.6291,34.6458,52073.0
2019-07-09 15:30:00,41.47,41.49,41.47,41.49,40615.0,34.6375,34.6542,34.6375,34.6542,40615.0
2019-07-09 15:35:00,41.48,41.49,41.48,41.49,70989.0,34.6458,34.6542,34.6458,34.6542,70989.0
2019-07-09 15:40:00,41.48,41.5,41.48,41.5,31962.0,34.6458,34.6625,34.6458,34.6625,31962.0
2019-07-09 15:45:00,41.49,41.51,41.49,41.5,76030.0,34.6542,34.6709,34.6542,34.6625,76030.0
2019-07-09 15:50:00,41.51,41.53,41.5,41.52,116849.0,34.6709,34.6876,34.6625,34.6792,116849.0
2019-07-09 15:55:00,41.52,41.52,41.49,41.5,296768.0,34.6792,34.6792,34.6542,34.6625,296768.0
2019-07-10 09:30:00,41.76,41.81,41.73,41.79,166800.0,34.8797,34.9215,34.8546,34.9047,166800.0
2019-07-10 09:35:00,41.8,41.81,41.78,41.79,184237.0,34.9131,34.9215,34.8964,34.9047,184237.0
2019-07-10 09:40:00,41.78,41.8,41.76,41.77,38492.0,34.8964,34.9131,34.8797,34.888,38492.0
2019-07-10 09:45:00,41.78,41.81,41.77,41.8,61126.0,34.8964,34.9215,34.888,34.9131,61126.0
2019-07-10 09:50:00,41.8,41.81,41.79,41.8,60038.0,34.9131,34.9215,34.9047,34.9131,60038.0
2019-07-10 09:55:00,41.8,41.8,41.77,41.79,73890.0,34.9131,34.9131,34.888,34.9047,73890.0
2019-07-10 10:00:00,41.78,41.78,41.75,41.76,138405.0,34.8964,34.8964,34.8713,34.8797,138405.0
2019-07-10 10:05:00,41.75,41.77,41.73,41.76,131159.0,34.8713,34.888,34.8546,34.8797,131159.0
2019-07-10 10:10:00,41.76,41.76,41.73,41.75,29008.0,34.8797,34.8797,34.8546,34.8713,29008.0
2019-07-10 10:15:00,41.75,41.76,41.72,41.74,68050.0,34.8713,34.8797,34.8463,34.863,68050.0
2019-07-10 10:20:00,41.74,41.75,41.71,41.72,68671.0,34.863,34.8713,34.8379,34.8463,68671.0
2019-07-10 10:25:00,41.71,41.73,41.68,41.68,42090.0,34.8379,34.8546,34.8129,34.8129,42090.0
2019-07-10 10:30:00,41.68,41.71,41.68,41.7,95053.0,34.8129,34.8379,34.8129,34.8296,95053.0
2019-07-10 10:35:00,41.7,41.74,41.67,41.73,180531.0,34.8296,34.863,34.8045,34.8546,180531.0
2019-07-10 10:40:00,41.73,41.73,41.68,41.71,119633.0,34.8546,34.8546,34.8129,34.8379,119633.0
2019-07-10 10:45:00,41.7,41.74,41.69,41.71,64370.0,34.8296,34.863,34.8212,34.8379,64370.0
2019-07-10 10:50:00,41.71,41.71,41.65,41.66,53191.0,34.8379,34.8379,34.7878,34.7962,53191.0
2019-07-10 10:55:00,41.65,41.68,41.63,41.65,107775.0,34.7878,34.8129,34.7711,34.7878,107775.0
2019-07-10 11:00:00,41.64,41.66,41.62,41.64,134577.0,34.7795,34.7962,34.7628,34.7795,134577.0
2019-07-10 11:05:00,41.64,41.65,41.62,41.63,82060.0,34.7795,34.7878,34.7628,34.7711,82060.0
2019-07-10 11:10:00,41.63,41.64,41.62,41.64,35185.0,34.7711,34.7795,34.7628,34.7795,35185.0
2019-07-10 11:15:00,41.64,41.64,41.61,41.62,59374.0,34.7795,34.7795,34.7544,34.7628,59374.0
2019-07-10 11:20:00,41.62,41.65,41.61,41.63,75125.0,34.7628,34.7878,34.7544,34.7711,75125.0
2019-07-10 11:25:00,41.62,41.65,41.61,41.63,74892.0,34.7628,34.7878,34.7544,34.7711,74892.0
2019-07-10 11:30:00,41.63,41.66,41.62,41.65,128538.0,34.7711,34.7962,34.7628,34.7878,128538.0
2019-07-10 11:35:00,41.65,41.67,41.63,41.65,72034.0,34.7878,34.8045,34.7711,34.7878,72034.0
2019-07-10 11:40:00,41.66,41.68,41.65,41.68,84819.0,34.7962,34.8129,34.7878,34.8129,84819.0
2019-07-10 11:45:00,41.68,41.7,41.67,41.68,53994.0,34.8129,34.8296,34.8045,34.8129,53994.0
2019-07-10 11:50:00,41.69,41.7,41.68,41.69,44217.0,34.8212,34.8296,34.8129,34.8212,44217.0
2019-07-10 11:55:00,41.7,41.7,41.68,41.7,21046.0,34.8296,34.8296,34.8129,34.8296,21046.0
2019-07-10 12:00:00,41.69,41.7,41.68,41.68,55649.0,34.8212,34.8296,34.8129,34.8129,55649.0
2019-07-10 12:05:00,41.69,41.72,41.68,41.71,22835.0,34.8212,34.8463,34.8129,34.8379,22835.0
2019-07-10 12:10:00,41.7,41.7,41.69,41.69,41538.0,34.8296,34.8296,34.8212,34.8212,41538.0
2019-07-10 12:15:00,41.69,41.7,41.68,41.69,20056.0,34.8212,34.8296,34.8129,34.8212,20056.0
2019-07-10 12:20:00,41.69,41.69,41.66,41.67,29073.0,34.8212,34.8212,34.7962,34.8045,29073.0
2019-07-10 12:25:00,41.66,41.68,41.65,41.68,23379.0,34.7962,34.8129,34.7878,34.8129,23379.0
2019-07-10 12:30:00,41.68,41.69,41.67,41.69,33707.0,34.8129,34.8212,34.8045,34.8212,33707.0
2019-07-10 12:35:00,41.69,41.7,41.68,41.69,43051.0,34.8212,34.8296,34.8129,34.8212,43051.0
2019-07-10 12:40:00,41.69,41.7,41.68,41.7,11295.0,34.8212,34.8296,34.8129,34.8296,11295.0
2019-07-10 12:45:00,41.69,41.7,41.67,41.69,30461.0,34.8212,34.8296,34.8045,34.8212,30461.0
2019-07-10 12:50:00,41.69,41.7,41.68,41.69,25384.0,34.8212,34.8296,34.8129,34.8212,25384.0
2019-07-10 12:55:00,41.69,41.71,41.68,41.71,52304.0,34.8212,34.8379,34.8129,34.8379,52304.0
2019-07-10 13:00:00,41.71,41.71,41.69,41.7,33623.0,34.8379,34.8379,34.8212,34.8296,33623.0
2019-07-10 13:05:00,41.7,41.7,41.68,41.68,15668.0,34.8296,34.8296,34.8129,34.8129,15668.0
2019-07-10 13:10:00,41.69,41.7,41.68,41.7,18275.0,34.8212,34.8296,34.8129,34.8296,18275.0
2019-07-10 13:15:00,41.69,41.7,41.68,41.69,56961.0,34.8212,34.8296,34.8129,34.8212,56961.0
2019-07-10 13:20:00,41.69,41.7,41.69,41.7,24580.0,34.8212,34.8296,34.8212,34.8296,24580.0
2019-07-10 13:25:00,41.7,41.7,41.69,41.69,15076.0,34.8296,34.8296,34.8212,34.8212,15076.0
2019-07-10 13:30:00,41.69,41.71,41.69,41.7,34200.0,34.8212,34.8379,34.8212,34.8296,34200.0
2019-07-10 13:35:00,41.7,41.72,41.7,41.72,18862.0,34.8296,34.8463,34.8296,34.8463,18862.0
2019-07-10 13:40:00,41.72,41.72,41.71,41.72,13307.0,34.8463,34.8463,34.8379,34.8463,13307.0
2019-07-10 13:45:00,41.71,41.72,41.71,41.71,14952.0,34.8379,34.8463,34.8379,34.8379,14952.0
2019-07-10 13:50:00,41.72,41.72,41.71,41.72,124898.0,34.8463,34.8463,34.8379,34.8463,124898.0
2019-07-10 13:55:00,41.72,41.72,41.71,41.71,104206.0,34.8463,34.8463,34.8379,34.8379,104206.0
2019-07-10 14:00:00,41.72,41.75,41.71,41.73,66874.0,34.8463,34.8713,34.8379,34.8546,66874.0
2019-07-10 14:05:00,41.74,41.74,41.71,41.71,42392.0,34.863,34.863,34.8379,34.8379,42392.0
2019-07-10 14:10:00,41.72,41.73,41.71,41.71,33622.0,34.8463,34.8546,34.8379,34.8379,33622.0
2019-07-10 14:15:00,41.71,41.71,41.69,41.7,98725.0,34.8379,34.8379,34.8212,34.8296,98725.0
2019-07-10 14:20:00,41.69,41.7,41.67,41.68,27010.0,34.8212,34.8296,34.8045,34.8129,27010.0
2019-07-10 14:25:00,41.68,41.69,41.67,41.67,96802.0,34.8129,34.8212,34.8045,34.8045,96802.0
2019-07-10 14:30:00,41.67,41.69,41.67,41.68,49431.0,34.8045,34.8212,34.8045,34.8129,49431.0
2019-07-10 14:35:00,41.68,41.69,41.67,41.67,44654.0,34.8129,34.8212,34.8045,34.8045,44654.0
2019-07-10 14:40:00,41.68,41.69,41.67,41.68,31068.0,34.8129,34.8212,34.8045,34.8129,31068.0
2019-07-10 14:45:00,41.69,41.69,41.66,41.67,29102.0,34.8212,34.8212,34.7962,34.8045,29102.0
2019-07-10 14:50:00,41.66,41.68,41.66,41.68,76543.0,34.7962,34.8129,34.7962,34.8129,76543.0
2019-07-10 14:55:00,41.67,41.69,41.67,41.69,94946.0,34.8045,34.8212,34.8045,34.8212,94946.0
2019-07-10 15:00:00,41.69,41.7,41.67,41.68,46925.0,34.8212,34.8296,34.8045,34.8129,46925.0
2019-07-10 15:05:00,41.67,41.7,41.67,41.7,66330.0,34.8045,34.8296,34.8045,34.8296,66330.0
2019-07-10 15:10:00,41.7,41.71,41.69,41.7,47663.0,34.8296,34.8379,34.8212,34.8296,47663.0
2019-07-10 15:15:00,41.7,41.71,41.68,41.69,71916.0,34.8296,34.8379,34.8129,34.8212,71916.0
2019-07-10 15:20:00,41.69,41.7,41.68,41.68,86420.0,34.8212,34.8296,34.8129,34.8129,86420.0
2019-07-10 15:25:00,41.68,41.7,41.68,41.7,121054.0,34.8129,34.8296,34.8129,34.8296,121054.0
2019-07-10 15:30:00,41.69,41.71,41.69,41.71,35432.0,34.8212,34.8379,34.8212,34.8379,35432.0
2019-07-10 15:35:00,41.71,41.71,41.68,41.69,68634.0,34.8379,34.8379,34.8129,34.8212,68634.0
2019-07-10 15:40:00,41.69,41.7,41.68,41.7,72335.0,34.8212,34.8296,34.8129,34.8296,72335.0
2019-07-10 15:45:00,41.7,41.7,41.68,41.69,55802.0,34.8296,34.8296,34.8129,34.8212,55802.0
2019-07-10 15:50:00,41.69,41.7,41.68,41.7,146523.0,34.8212,34.8296,34.8129,34.8296,146523.0
2019-07-10 15:55:00,41.69,41.69,41.67,41.69,263778.0,34.8212,34.8212,34.8045,34.8212,263778.0
2019-07-11 09:30:00,41.8,41.81,41.75,41.76,148450.0,34.9131,34.9215,34.8713,34.8797,148450.0
2019-07-11 09:35:00,41.77,41.78,41.75,41.77,181603.0,34.888,34.8964,34.8713,34.888,181603.0
2019-07-11 09:40:00,41.77,41.78,41.75,41.78,58537.0,34.888,34.8964,34.8713,34.8964,58537.0
2019-07-11 09:45:00,41.78,41.8,41.77,41.77,28612.0,34.8964,34.9131,34.888,34.888,28612.0
2019-07-11 09:50:00,41.77,41.79,41.76,41.76,53118.0,34.888,34.9047,34.8797,34.8797,53118.0
2019-07-11 09:55:00,41.75,41.78,41.75,41.78,20883.0,34.8713,34.8964,34.8713,34.8964,20883.0
2019-07-11 10:00:00,41.78,41.78,41.73,41.75,134785.0,34.8964,34.8964,34.8546,34.8713,134785.0
2019-07-11 10:05:00,41.74,41.74,41.71,41.71,26308.0,34.863,34.863,34.8379,34.8379,26308.0
2019-07-11 10:10:00,41.71,41.72,41.7,41.71,48593.0,34.8379,34.8463,34.8296,34.8379,48593.0
2019-07-11 10:15:00,41.71,41.72,41.68,41.69,55281.0,34.8379,34.8463,34.8129,34.8212,55281.0
2019-07-11 10:20:00,41.69,41.7,41.68,41.7,37728.0,34.8212,34.8296,34.8129,34.8296,37728.0
2019-07-11 10:25:00,41.69,41.69,41.67,41.68,26634.0,34.8212,34.8212,34.8045,34.8129,26634.0
2019-07-11 10:30:00,41.68,41.68,41.62,41.62,93835.0,34.8129,34.8129,34.7628,34.7628,93835.0
2019-07-11 10:35:00,41.62,41.64,41.6,41.61,29637.0,34.7628,34.7795,34.7461,34.7544,29637.0
2019-07-11 10:40:00,41.61,41.64,41.6,41.61,76897.0,34.7544,34.7795,34.7461,34.7544,76897.0
2019-07-11 10:45:00,41.62,41.64,41.61,41.64,33905.0,34.7628,34.7795,34.7544,34.7795,33905.0
2019-07-11 10:50:00,41.64,41.65,41.63,41.64,184633.0,34.7795,34.7878,34.7711,34.7795,184633.0
2019-07-11 10:55:00,41.65,41.66,41.61,41.62,40741.0,34.7878,34.7962,34.7544,34.7628,40741.0
2019-07-11 11:00:00,41.62,41.63,41.61,41.62,78471.0,34.7628,34.7711,34.7544,34.7628,78471.0
2019-07-11 11:05:00,41.63,41.64,41.61,41.63,62611.0,34.7711,34.7795,34.7544,34.7711,62611.0
2019-07-11 11:10:00,41.64,41.66,41.63,41.66,48777.0,34.7795,34.7962,34.7711,34.7962,48777.0
2019-07-11 11:15:00,41.65,41.68,41.65,41.67,59661.0,34.7878,34.8129,34.7878,34.8045,59661.0
2019-07-11 11:20:00,41.67,41.68,41.66,41.67,31493.0,34.8045,34.8129,34.7962,34.8045,31493.0
2019-07-11 11:25:00,41.68,41.69,41.67,41.67,73800.0,34.8129,34.8212,34.8045,34.8045,73800.0
2019-07-11 11:30:00,41.68,41.68,41.66,41.67,31467.0,34.8129,34.8129,34.7962,34.8045,31467.0
2019-07-11 11:35:00,41.68,41.69,41.67,41.68,101634.0,34.8129,34.8212,34.8045,34.8129,101634.0
2019-07-11 11:40:00,41.67,41.69,41.66,41.68,81079.0,34.8045,34.8212,34.7962,34.8129,81079.0
2019-07-11 11:45:00,41.67,41.7,41.67,41.69,72045.0,34.8045,34.8296,34.8045,34.8212,72045.0
2019-07-11 11:50:00,41.7,41.7,41.68,41.7,40966.0,34.8296,34.8296,34.8129,34.8296,40966.0
2019-07-11 11:55:00,41.7,41.71,41.69,41.71,123484.0,34.8296,34.8379,34.8212,34.8379,123484.0
2019-07-11 12:00:00,41.7,41.71,41.69,41.71,81139.0,34.8296,34.8379,34.8212,34.8379,81139.0
2019-07-11 12:05:00,41.71,41.71,41.7,41.71,16847.0,34.8379,34.8379,34.8296,34.8379,16847.0
2019-07-11 12:10:00,41.7,41.71,41.68,41.69,36146.0,34.8296,34.8379,34.8129,34.8212,36146.0
2019-07-11 12:15:00,41.69,41.7,41.68,41.69,26875.0,34.8212,34.8296,34.8129,34.8212,26875.0
2019-07-11 12:20:00,41.68,41.69,41.67,41.69,92170.0,34.8129,34.8212,34.8045,34.8212,92170.0
2019-07-11 12:25:00,41.69,41.69,41.67,41.68,67359.0,34.8212,34.8212,34.8045,34.8129,67359.0
2019-07-11 12:30:00,41.68,41.69,41.66,41.68,60585.0,34.8129,34.8212,34.7962,34.8129,60585.0
2019-07-11 12:35:00,41.68,41.7,41.67,41.7,13164.0,34.8129,34.8296,34.8045,34.8296,13164.0
2019-07-11 12:40:00,41.7,41.7,41.68,41.69,13142.0,34.8296,34.8296,34.8129,34.8212,13142.0
2019-07-11 12:45:00,41.69,41.7,41.68,41.69,58542.0,34.8212,34.8296,34.8129,34.8212,58542.0
2019-07-11 12:50:00,41.7,41.7,41.69,41.7,87380.0,34.8296,34.8296,34.8212,34.8296,87380.0
2019-07-11 12:55:00,41.7,41.7,41.69,41.7,34662.0,34.8296,34.8296,34.8212,34.8296,34662.0
2019-07-11 13:00:00,41.7,41.7,41.67,41.69,100771.0,34.8296,34.8296,34.8045,34.8212,100771.0
2019-07-11 13:05:00,41.69,41.69,41.67,41.67,25779.0,34.8212,34.8212,34.8045,34.8045,25779.0
2019-07-11 13:10:00,41.67,41.68,41.66,41.67,25020.0,34.8045,34.8129,34.7962,34.8045,25020.0
2019-07-11 13:15:00,41.68,41.68,41.66,41.67,10539.0,34.8129,34.8129,34.7962,34.8045,10539.0
2019-07-11 13:20:00,41.66,41.67,41.64,41.65,23631.0,34.7962,34.8045,34.7795,34.7878,23631.0
2019-07-11 13:25:00,41.65,41.65,41.62,41.63,28814.0,34.7878,34.7878,34.7628,34.7711,28814.0
2019-07-11 13:30:00,41.62,41.63,41.61,41.62,33331.0,34.7628,34.7711,34.7544,34.7628,33331.0
2019-07-11 13:35:00,41.62,41.64,41.61,41.64,87826.0,34.7628,34.7795,34.7544,34.7795,87826.0
2019-07-11 13:40:00,41.64,41.64,41.61,41.62,32757.0,34.7795,34.7795,34.7544,34.7628,32757.0
2019-07-11 13:45:00,41.61,41.62,41.59,41.6,37036.0,34.7544,34.7628,34.7377,34.7461,37036.0
2019-07-11 13:50:00,41.61,41.63,41.6,41.63,16157.0,34.7544,34.7711,34.7461,34.7711,16157.0
2019-07-11 13:55:00,41.62,41.63,41.61,41.61,75679.0,34.7628,34.7711,34.7544,34.7544,75679.0
2019-07-11 14:00:00,41.62,41.63,41.61,41.63,59852.0,34.7628,34.7711,34.7544,34.7711,59852.0
2019-07-11 14:05:00,41.63,41.63,41.61,41.62,21634.0,34.7711,34.7711,34.7544,34.7628,21634.0
2019-07-11 14:10:00,41.63,41.63,41.62,41.63,61318.0,34.7711,34.7711,34.7628,34.7711,61318.0
2019-07-11 14:15:00,41.63,41.63,41.61,41.61,43072.0,34.7711,34.7711,34.7544,34.7544,43072.0
2019-07-11 14:20:00,41.62,41.62,41.61,41.62,114425.0,34.7628,34.7628,34.7544,34.7628,114425.0
2019-07-11 14:25:00,41.61,41.63,41.61,41.63,37522.0,34.7544,34.7711,34.7544,34.7711,37522.0
2019-07-11 14:30:00,41.63,41.65,41.62,41.65,64693.0,34.7711,34.7878,34.7628,34.7878,64693.0
2019-07-11 14:35:00,41.65,41.65,41.64,41.65,92743.0,34.7878,34.7878,34.7795,34.7878,92743.0
2019-07-11 14:40:00,41.64,41.67,41.64,41.66,75177.0,34.7795,34.8045,34.7795,34.7962,75177.0
2019-07-11 14:45:00,41.66,41.67,41.65,41.66,102643.0,34.7962,34.8045,34.7878,34.7962,102643.0
2019-07-11 14:50:00,41.66,41.66,41.65,41.66,33909.0,34.7962,34.7962,34.7878,34.7962,33909.0
2019-07-11 14:55:00,41.65,41.66,41.65,41.66,44927.0,34.7878,34.7962,34.7878,34.7962,44927.0
2019-07-11 15:00:00,41.66,41.67,41.65,41.66,62569.0,34.7962,34.8045,34.7878,34.7962,62569.0
2019-07-11 15:05:00,41.66,41.67,41.66,41.67,35842.0,34.7962,34.8045,34.7962,34.8045,35842.0
2019-07-11 15:10:00,41.67,41.67,41.65,41.66,35692.0,34.8045,34.8045,34.7878,34.7962,35692.0
2019-07-11 15:15:00,41.66,41.67,41.65,41.66,59457.0,34.7962,34.8045,34.7878,34.7962,59457.0
2019-07-11 15:20:00,41.67,41.67,41.65,41.65,40836.0,34.8045,34.8045,34.7878,34.7878,40836.0
2019-07-11 15:25:00,41.66,41.67,41.65,41.66,60951.0,34.7962,34.8045,34.7878,34.7962,60951.0
2019-07-11 15:30:00,41.67,41.68,41.66,41.68,77122.0,34.8045,34.8129,34.7962,34.8129,77122.0
2019-07-11 15:35:00,41.67,41.68,41.67,41.67,44694.0,34.8045,34.8129,34.8045,34.8045,44694.0
2019-07-11 15:40:00,41.67,41.68,41.66,41.67,76243.0,34.8045,34.8129,34.7962,34.8045,76243.0
2019-07-11 15:45:00,41.66,41.68,41.66,41.68,107260.0,34.7962,34.8129,34.7962,34.8129,107260.0
2019-07-11 15:50:00,41.68,41.7,41.67,41.69,77581.0,34.8129,34.8296,34.8045,34.8212,77581.0
2019-07-11 15:55:00,41.7,41.7,41.68,41.69,142635.0,34.8296,34.8296,34.8129,34.8212,142635.0
2019-07-12 09:30:00,41.69,41.71,41.68,41.69,168300.0,34.8212,34.8379,34.8129,34.8212,168300.0
2019-07-12 09:35:00,41.69,41.7,41.67,41.7,95877.0,34.8212,34.8296,34.8045,34.8296,95877.0
2019-07-12 09:40:00,41.7,41.7,41.68,41.69,36322.0,34.8296,34.8296,34.8129,34.8212,36322.0
2019-07-12 09:45:00,41.69,41.7,41.68,41.7,14767.0,34.8212,34.8296,34.8129,34.8296,14767.0
2019-07-12 09:50:00,41.7,41.7,41.68,41.69,45479.0,34.8296,34.8296,34.8129,34.8212,45479.0
2019-07-12 09:55:00,41.69,41.7,41.68,41.69,32124.0,34.8212,34.8296,34.8129,34.8212,32124.0
2019-07-12 10:00:00,41.69,41.69,41.67,41.69,164882.0,34.8212,34.8212,34.8045,34.8212,164882.0
2019-07-12 10:05:00,41.68,41.71,41.68,41.7,23883.0,34.8129,34.8379,34.8129,34.8296,23883.0
2019-07-12 10:10:00,41.69,41.69,41.67,41.69,64369.0,34.8212,34.8212,34.8045,34.8212,64369.0
2019-07-12 10:15:00,41.68,41.7,41.67,41.69,38030.0,34.8129,34.8296,34.8045,34.8212,38030.0
2019-07-12 10:20:00,41.68,41.69,41.67,41.68,45278.0,34.8129,34.8212,34.8045,34.8129,45278.0
2019-07-12 10:25:00,41.68,41.68,41.66,41.68,39754.0,34.8129,34.8129,34.7962,34.8129,39754.0
2019-07-12 10:30:00,41.68,41.69,41.65,41.65,19659.0,34.8129,34.8212,34.7878,34.7878,19659.0
2019-07-12 10:35:00,41.66,41.66,41.64,41.65,86126.0,34.7962,34.7962,34.7795,34.7878,86126.0
2019-07-12 10:40:00,41.64,41.66,41.63,41.64,63147.0,34.7795,34.7962,34.7711,34.7795,63147.0
2019-07-12 10:45:00,41.64,41.65,41.63,41.64,30911.0,34.7795,34.7878,34.7711,34.7795,30911.0
2019-07-12 10:50:00,41.65,41.65,41.63,41.64,30145.0,34.7878,34.7878,34.7711,34.7795,30145.0
2019-07-12 10:55:00,41.64,41.65,41.62,41.64,40299.0,34.7795,34.7878,34.7628,34.7795,40299.0
2019-07-12 11:00:00,41.64,41.65,41.63,41.65,26891.0,34.7795,34.7878,34.7711,34.7878,26891.0
2019-07-12 11:05:00,41.64,41.65,41.63,41.65,45766.0,34.7795,34.7878,34.7711,34.7878,45766.0
2019-07-12 11:10:00,41.64,41.66,41.64,41.66,21647.0,34.7795,34.7962,34.7795,34.7962,21647.0
2019-07-12 11:15:00,41.66,41.69,41.65,41.69,35208.0,34.7962,34.8212,34.7878,34.8212,35208.0
2019-07-12 11:20:00,41.69,41.69,41.67,41.68,22075.0,34.8212,34.8212,34.8045,34.8129,22075.0
2019-07-12 11:25:00,41.69,41.69,41.67,41.68,43233.0,34.8212,34.8212,34.8045,34.8129,43233.0
2019-07-12 11:30:00,41.68,41.69,41.68,41.68,14519.0,34.8129,34.8212,34.8129,34.8129,14519.0
2019-07-12 11:35:00,41.69,41.69,41.67,41.67,27101.0,34.8212,34.8212,34.8045,34.8045,27101.0
2019-07-12 11:40:00,41.67,41.68,41.66,41.66,88174.0,34.8045,34.8129,34.7962,34.7962,88174.0
2019-07-12 11:45:00,41.66,41.67,41.65,41.66,23946.0,34.7962,34.8045,34.7878,34.7962,23946.0
2019-07-12 11:50:00,41.66,41.67,41.64,41.65,65844.0,34.7962,34.8045,34.7795,34.7878,65844.0
2019-07-12 11:55:00,41.65,41.66,41.65,41.66,13479.0,34.7878,34.7962,34.7878,34.7962,13479.0
2019-07-12 12:00:00,41.65,41.67,41.65,41.66,36895.0,34.7878,34.8045,34.7878,34.7962,36895.0
2019-07-12 12:05:00,41.67,41.68,41.67,41.68,32831.0,34.8045,34.8129,34.8045,34.8129,32831.0
2019-07-12 12:10:00,41.68,41.69,41.67,41.69,80461.0,34.8129,34.8212,34.8045,34.8212,80461.0
2019-07-12 12:15:00,41.68,41.69,41.68,41.68,16780.0,34.8129,34.8212,34.8129,34.8129,16780.0
2019-07-12 12:20:00,41.69,41.69,41.67,41.68,14697.0,34.8212,34.8212,34.8045,34.8129,14697.0
2019-07-12 12:25:00,41.68,41.69,41.68,41.68,12428.0,34.8129,34.8212,34.8129,34.8129,12428.0
2019-07-12 12:30:00,41.68,41.69,41.67,41.68,106491.0,34.8129,34.8212,34.8045,34.8129,106491.0
2019-07-12 12:35:00,41.68,41.7,41.67,41.7,20138.0,34.8129,34.8296,34.8045,34.8296,20138.0
2019-07-12 12:40:00,41.69,41.7,41.68,41.69,40812.0,34.8212,34.8296,34.8129,34.8212,40812.0
2019-07-12 12:45:00,41.69,41.71,41.69,41.71,59496.0,34.8212,34.8379,34.8212,34.8379,59496.0
2019-07-12 12:50:00,41.71,41.72,41.7,41.71,60823.0,34.8379,34.8463,34.8296,34.8379,60823.0
2019-07-12 12:55:00,41.71,41.72,41.7,41.71,61558.0,34.8379,34.8463,34.8296,34.8379,61558.0
2019-07-12 13:00:00,41.71,41.72,41.71,41.71,58784.0,34.8379,34.8463,34.8379,34.8379,58784.0
2019-07-12 13:05:00,41.71,41.71,41.7,41.71,54776.0,34.8379,34.8379,34.8296,34.8379,54776.0
2019-07-12 13:10:00,41.7,41.71,41.7,41.71,37737.0,34.8296,34.8379,34.8296,34.8379,37737.0
2019-07-12 13:15:00,41.7,41.71,41.69,41.7,46341.0,34.8296,34.8379,34.8212,34.8296,46341.0
2019-07-12 13:20:00,41.7,41.7,41.69,41.7,18158.0,34.8296,34.8296,34.8212,34.8296,18158.0
2019-07-12 13:25:00,41.69,41.7,41.69,41.7,28687.0,34.8212,34.8296,34.8212,34.8296,28687.0
2019-07-12 13:30:00,41.69,41.7,41.69,41.7,12299.0,34.8212,34.8296,34.8212,34.8296,12299.0
2019-07-12 13:35:00,41.7,41.7,41.68,41.69,32330.0,34.8296,34.8296,34.8129,34.8212,32330.0
2019-07-12 13:40:00,41.69,41.69,41.68,41.69,15506.0,34.8212,34.8212,34.8129,34.8212,15506.0
2019-07-12 13:45:00,41.68,41.7,41.68,41.7,27898.0,34.8129,34.8296,34.8129,34.8296,27898.0
2019-07-12 13:50:00,41.7,41.7,41.69,41.7,13620.0,34.8296,34.8296,34.8212,34.8296,13620.0
2019-07-12 13:55:00,41.7,41.7,41.69,41.69,47634.0,34.8296,34.8296,34.8212,34.8212,47634.0
2019-07-12 14:00:00,41.69,41.7,41.69,41.7,182108.0,34.8212,34.8296,34.8212,34.8296,182108.0
2019-07-12 14:05:00,41.7,41.7,41.68,41.68,85670.0,34.8296,34.8296,34.8129,34.8129,85670.0
2019-07-12 14:10:00,41.69,41.69,41.68,41.69,24958.0,34.8212,34.8212,34.8129,34.8212,24958.0
2019-07-12 14:15:00,41.68,41.7,41.68,41.7,32485.0,34.8129,34.8296,34.8129,34.8296,32485.0
2019-07-12 14:20:00,41.69,41.71,41.69,41.69,130009.0,34.8212,34.8379,34.8212,34.8212,130009.0
2019-07-12 14:25:00,41.7,41.71,41.69,41.7,77921.0,34.8296,34.8379,34.8212,34.8296,77921.0
2019-07-12 14:30:00,41.71,41.71,41.7,41.71,74130.0,34.8379,34.8379,34.8296,34.8379,74130.0
2019-07-12 14:35:00,41.7,41.72,41.7,41.72,80823.0,34.8296,34.8463,34.8296,34.8463,80823.0
2019-07-12 14:40:00,41.72,41.72,41.71,41.72,14569.0,34.8463,34.8463,34.8379,34.8463,14569.0
2019-07-12 14:45:00,41.71,41.73,41.71,41.73,40592.0,34.8379,34.8546,34.8379,34.8546,40592.0
2019-07-12 14:50:00,41.73,41.73,41.72,41.72,13903.0,34.8546,34.8546,34.8463,34.8463,13903.0
2019-07-12 14:55:00,41.72,41.73,41.71,41.72,156677.0,34.8463,34.8546,34.8379,34.8463,156677.0
2019-07-12 15:00:00,41.72,41.73,41.71,41.71,104428.0,34.8463,34.8546,34.8379,34.8379,104428.0
2019-07-12 15:05:00,41.72,41.72,41.71,41.71,19895.0,34.8463,34.8463,34.8379,34.8379,19895.0
2019-07-12 15:10:00,41.72,41.72,41.7,41.71,33817.0,34.8463,34.8463,34.8296,34.8379,33817.0
2019-07-12 15:15:00,41.71,41.71,41.7,41.7,50925.0,34.8379,34.8379,34.8296,34.8296,50925.0
2019-07-12 15:20:00,41.71,41.72,41.7,41.71,40637.0,34.8379,34.8463,34.8296,34.8379,40637.0
2019-07-12 15:25:00,41.72,41.72,41.7,41.71,33109.0,34.8463,34.8463,34.8296,34.8379,33109.0
2019-07-12 15:30:00,41.71,41.71,41.7,41.71,33533.0,34.8379,34.8379,34.8296,34.8379,33533.0
2019-07-12 15:35:00,41.71,41.72,41.7,41.72,43776.0,34.8379,34.8463,34.8296,34.8463,43776.0
2019-07-12 15:40:00,41.72,41.72,41.71,41.71,66781.0,34.8463,34.8463,34.8379,34.8379,66781.0
2019-07-12 15:45:00,41.71,41.72,41.7,41.72,39322.0,34.8379,34.8463,34.8296,34.8463,39322.0
2019-07-12 15:50:00,41.71,41.72,41.7,41.71,142310.0,34.8379,34.8463,34.8296,34.8379,142310.0
2019-07-12 15:55:00,41.72,41.74,41.71,41.74,445280.0,34.8463,34.863,34.8379,34.863,445280.0
2019-07-15 09:30:00,41.83,41.83,41.8,41.8,173128.0,34.9382,34.9382,34.9131,34.9131,173128.0
2019-07-15 09:35:00,41.8,41.81,41.78,41.8,21483.0,34.9131,34.9215,34.8964,34.9131,21483.0
2019-07-15 09:40:00,41.8,41.82,41.79,41.79,65305.0,34.9131,34.9298,34.9047,34.9047,65305.0
2019-07-15 09:45:00,41.8,41.81,41.77,41.78,30084.0,34.9131,34.9215,34.888,34.8964,30084.0
2019-07-15 09:50:00,41.79,41.79,41.76,41.76,21012.0,34.9047,34.9047,34.8797,34.8797,21012.0
2019-07-15 09:55:00,41.77,41.78,41.75,41.78,38042.0,34.888,34.8964,34.8713,34.8964,38042.0
2019-07-15 10:00:00,41.78,41.79,41.76,41.78,142645.0,34.8964,34.9047,34.8797,34.8964,142645.0
2019-07-15 10:05:00,41.79,41.79,41.77,41.79,33986.0,34.9047,34.9047,34.888,34.9047,33986.0
2019-07-15 10:10:00,41.79,41.79,41.77,41.78,102919.0,34.9047,34.9047,34.888,34.8964,102919.0
2019-07-15 10:15:00,41.78,41.8,41.77,41.8,54925.0,34.8964,34.9131,34.888,34.9131,54925.0
2019-07-15 10:20:00,41.8,41.82,41.79,41.81,40655.0,34.9131,34.9298,34.9047,34.9215,40655.0
2019-07-15 10:25:00,41.82,41.82,41.8,41.81,37265.0,34.9298,34.9298,34.9131,34.9215,37265.0
2019-07-15 10:30:00,41.81,41.82,41.8,41.82,106400.0,34.9215,34.9298,34.9131,34.9298,106400.0
2019-07-15 10:35:00,41.81,41.82,41.79,41.8,259354.0,34.9215,34.9298,34.9047,34.9131,259354.0
2019-07-15 10:40:00,41.79,41.8,41.77,41.78,118132.0,34.9047,34.9131,34.888,34.8964,118132.0
2019-07-15 10:45:00,41.77,41.78,41.76,41.77,160810.0,34.888,34.8964,34.8797,34.888,160810.0
2019-07-15 10:50:00,41.77,41.81,41.77,41.8,572911.0,34.888,34.9215,34.888,34.9131,572911.0
2019-07-15 10:55:00,41.8,41.81,41.78,41.79,126358.0,34.9131,34.9215,34.8964,34.9047,126358.0
2019-07-15 11:00:00,41.79,41.8,41.79,41.8,34330.0,34.9047,34.9131,34.9047,34.9131,34330.0
2019-07-15 11:05:00,41.79,41.8,41.78,41.8,171315.0,34.9047,34.9131,34.8964,34.9131,171315.0
2019-07-15 11:10:00,41.8,41.8,41.79,41.79,70224.0,34.9131,34.9131,34.9047,34.9047,70224.0
2019-07-15 11:15:00,41.8,41.82,41.79,41.82,191868.0,34.9131,34.9298,34.9047,34.9298,191868.0
2019-07-15 11:20:00,41.82,41.82,41.8,41.82,90478.0,34.9298,34.9298,34.9131,34.9298,90478.0
2019-07-15 11:25:00,41.82,41.82,41.79,41.79,185378.0,34.9298,34.9298,34.9047,34.9047,185378.0
2019-07-15 11:30:00,41.79,41.8,41.76,41.77,108393.0,34.9047,34.9131,34.8797,34.888,108393.0
2019-07-15 11:35:00,41.76,41.78,41.76,41.78,236277.0,34.8797,34.8964,34.8797,34.8964,236277.0
2019-07-15 11:40:00,41.77,41.78,41.76,41.76,136256.0,34.888,34.8964,34.8797,34.8797,136256.0
2019-07-15 11:45:00,41.77,41.77,41.76,41.77,75056.0,34.888,34.888,34.8797,34.888,75056.0
2019-07-15 11:50:00,41.76,41.77,41.76,41.77,149028.0,34.8797,34.888,34.8797,34.888,149028.0
2019-07-15 11:55:00,41.76,41.77,41.75,41.77,214257.0,34.8797,34.888,34.8713,34.888,214257.0
2019-07-15 12:00:00,41.77,41.77,41.75,41.77,32894.0,34.888,34.888,34.8713,34.888,32894.0
2019-07-15 12:05:00,41.77,41.77,41.75,41.75,36723.0,34.888,34.888,34.8713,34.8713,36723.0
2019-07-15 12:10:00,41.76,41.76,41.75,41.76,9607.0,34.8797,34.8797,34.8713,34.8797,9607.0
2019-07-15 12:15:00,41.76,41.77,41.75,41.77,81958.0,34.8797,34.888,34.8713,34.888,81958.0
2019-07-15 12:20:00,41.76,41.78,41.76,41.76,97210.0,34.8797,34.8964,34.8797,34.8797,97210.0
2019-07-15 12:25:00,41.77,41.77,41.76,41.77,16052.0,34.888,34.888,34.8797,34.888,16052.0
2019-07-15 12:30:00,41.77,41.77,41.76,41.77,45833.0,34.888,34.888,34.8797,34.888,45833.0
2019-07-15 12:35:00,41.77,41.77,41.76,41.76,17038.0,34.888,34.888,34.8797,34.8797,17038.0
2019-07-15 12:40:00,41.77,41.77,41.75,41.75,23620.0,34.888,34.888,34.8713,34.8713,23620.0
2019-07-15 12:45:00,41.76,41.76,41.75,41.75,16157.0,34.8797,34.8797,34.8713,34.8713,16157.0
2019-07-15 12:50:00,41.76,41.76,41.75,41.75,33605.0,34.8797,34.8797,34.8713,34.8713,33605.0
2019-07-15 12:55:00,41.76,41.76,41.75,41.76,8191.0,34.8797,34.8797,34.8713,34.8797,8191.0
2019-07-15 13:00:00,41.76,41.76,41.75,41.75,19277.0,34.8797,34.8797,34.8713,34.8713,19277.0
2019-07-15 13:05:00,41.76,41.76,41.74,41.75,20070.0,34.8797,34.8797,34.863,34.8713,20070.0
2019-07-15 13:10:00,41.75,41.75,41.74,41.75,51819.0,34.8713,34.8713,34.863,34.8713,51819.0
2019-07-15 13:15:00,41.75,41.75,41.74,41.75,40025.0,34.8713,34.8713,34.863,34.8713,40025.0
2019-07-15 13:20:00,41.75,41.75,41.74,41.75,38432.0,34.8713,34.8713,34.863,34.8713,38432.0
2019-07-15 13:25:00,41.74,41.75,41.74,41.75,54465.0,34.863,34.8713,34.863,34.8713,54465.0
2019-07-15 13:30:00,41.74,41.75,41.74,41.75,30388.0,34.863,34.8713,34.863,34.8713,30388.0
2019-07-15 13:35:00,41.74,41.75,41.74,41.75,10369.0,34.863,34.8713,34.863,34.8713,10369.0
2019-07-15 13:40:00,41.75,41.75,41.73,41.73,72755.0,34.8713,34.8713,34.8546,34.8546,72755.0
2019-07-15 13:45:00,41.73,41.74,41.72,41.73,77481.0,34.8546,34.863,34.8463,34.8546,77481.0
2019-07-15 13:50:00,41.72,41.74,41.72,41.73,218767.0,34.8463,34.863,34.8463,34.8546,218767.0
2019-07-15 13:55:00,41.73,41.74,41.73,41.73,45659.0,34.8546,34.863,34.8546,34.8546,45659.0
2019-07-15 14:00:00,41.74,41.75,41.73,41.75,28271.0,34.863,34.8713,34.8546,34.8713,28271.0
2019-07-15 14:05:00,41.75,41.75,41.74,41.74,36440.0,34.8713,34.8713,34.863,34.863,36440.0
2019-07-15 14:10:00,41.75,41.75,41.74,41.75,13588.0,34.8713,34.8713,34.863,34.8713,13588.0
2019-07-15 14:15:00,41.74,41.75,41.74,41.74,38210.0,34.863,34.8713,34.863,34.863,38210.0
2019-07-15 14:20:00,41.75,41.76,41.74,41.76,57000.0,34.8713,34.8797,34.863,34.8797,57000.0
2019-07-15 14:25:00,41.75,41.76,41.74,41.75,38126.0,34.8713,34.8797,34.863,34.8713,38126.0
2019-07-15 14:30:00,41.75,41.75,41.74,41.75,153371.0,34.8713,34.8713,34.863,34.8713,153371.0
2019-07-15 14:35:00,41.75,41.75,41.74,41.75,11668.0,34.8713,34.8713,34.863,34.8713,11668.0
2019-07-15 14:40:00,41.75,41.75,41.74,41.75,16043.0,34.8713,34.8713,34.863,34.8713,16043.0
2019-07-15 14:45:00,41.74,41.75,41.74,41.74,142219.0,34.863,34.8713,34.863,34.863,142219.0
2019-07-15 14:50:00,41.75,41.75,41.73,41.74,52390.0,34.8713,34.8713,34.8546,34.863,52390.0
2019-07-15 14:55:00,41.75,41.75,41.74,41.74,13188.0,34.8713,34.8713,34.863,34.863,13188.0
2019-07-15 15:00:00,41.75,41.76,41.74,41.76,54278.0,34.8713,34.8797,34.863,34.8797,54278.0
2019-07-15 15:05:00,41.76,41.76,41.75,41.76,71160.0,34.8797,34.8797,34.8713,34.8797,71160.0
2019-07-15 15:10:00,41.76,41.76,41.74,41.75,34568.0,34.8797,34.8797,34.863,34.8713,34568.0
2019-07-15 15:15:00,41.75,41.75,41.74,41.75,81543.0,34.8713,34.8713,34.863,34.8713,81543.0
2019-07-15 15:20:00,41.74,41.75,41.74,41.75,19196.0,34.863,34.8713,34.863,34.8713,19196.0
2019-07-15 15:25:00,41.74,41.75,41.74,41.75,43773.0,34.863,34.8713,34.863,34.8713,43773.0
2019-07-15 15:30:00,41.74,41.75,41.74,41.75,54475.0,34.863,34.8713,34.863,34.8713,54475.0
2019-07-15 15:35:00,41.75,41.75,41.74,41.75,51390.0,34.8713,34.8713,34.863,34.8713,51390.0
2019-07-15 15:40:00,41.75,41.76,41.74,41.76,44155.0,34.8713,34.8797,34.863,34.8797,44155.0
2019-07-15 15:45:00,41.76,41.77,41.75,41.75,79789.0,34.8797,34.888,34.8713,34.8713,79789.0
2019-07-15 15:50:00,41.76,41.77,41.75,41.77,32665.0,34.8797,34.888,34.8713,34.888,32665.0
2019-07-15 15:55:00,41.77,41.78,41.75,41.77,189237.0,34.888,34.8964,34.8713,34.888,189237.0
2019-07-16 09:30:00,41.7,41.7,41.65,41.67,125416.0,34.8296,34.8296,34.7878,34.8045,125416.0
2019-07-16 09:35:00,41.66,41.68,41.66,41.68,28413.0,34.7962,34.8129,34.7962,34.8129,28413.0
2019-07-16 09:40:00,41.68,41.7,41.67,41.68,125839.0,34.8129,34.8296,34.8045,34.8129,125839.0
2019-07-16 09:45:00,41.69,41.69,41.67,41.68,15110.0,34.8212,34.8212,34.8045,34.8129,15110.0
2019-07-16 09:50:00,41.68,41.69,41.67,41.68,66483.0,34.8129,34.8212,34.8045,34.8129,66483.0
2019-07-16 09:55:00,41.68,41.69,41.66,41.67,19546.0,34.8129,34.8212,34.7962,34.8045,19546.0
2019-07-16 10:00:00,41.66,41.69,41.66,41.69,155937.0,34.7962,34.8212,34.7962,34.8212,155937.0
2019-07-16 10:05:00,41.69,41.7,41.68,41.69,61770.0,34.8212,34.8296,34.8129,34.8212,61770.0
2019-07-16 10:10:00,41.69,41.69,41.67,41.67,159931.0,34.8212,34.8212,34.8045,34.8045,159931.0
2019-07-16 10:15:00,41.68,41.7,41.67,41.68,116991.0,34.8129,34.8296,34.8045,34.8129,116991.0
2019-07-16 10:20:00,41.69,41.72,41.68,41.7,75955.0,34.8212,34.8463,34.8129,34.8296,75955.0
2019-07-16 10:25:00,41.71,41.73,41.7,41.73,24177.0,34.8379,34.8546,34.8296,34.8546,24177.0
2019-07-16 10:30:00,41.72,41.74,41.71,41.72,37933.0,34.8463,34.863,34.8379,34.8463,37933.0
2019-07-16 10:35:00,41.72,41.74,41.71,41.73,61590.0,34.8463,34.863,34.8379,34.8546,61590.0
2019-07-16 10:40:00,41.73,41.74,41.72,41.73,30629.0,34.8546,34.863,34.8463,34.8546,30629.0
2019-07-16 10:45:00,41.74,41.74,41.72,41.72,23868.0,34.863,34.863,34.8463,34.8463,23868.0
2019-07-16 10:50:00,41.73,41.74,41.72,41.72,21001.0,34.8546,34.863,34.8463,34.8463,21001.0
2019-07-16 10:55:00,41.73,41.75,41.72,41.73,53650.0,34.8546,34.8713,34.8463,34.8546,53650.0
2019-07-16 11:00:00,41.74,41.74,41.72,41.72,26369.0,34.863,34.863,34.8463,34.8463,26369.0
2019-07-16 11:05:00,41.73,41.74,41.72,41.73,37206.0,34.8546,34.863,34.8463,34.8546,37206.0
2019-07-16 11:10:00,41.73,41.74,41.71,41.72,23545.0,34.8546,34.863,34.8379,34.8463,23545.0
2019-07-16 11:15:00,41.72,41.73,41.71,41.72,54585.0,34.8463,34.8546,34.8379,34.8463,54585.0
2019-07-16 11:20:00,41.72,41.72,41.7,41.71,26589.0,34.8463,34.8463,34.8296,34.8379,26589.0
2019-07-16 11:25:00,41.71,41.71,41.68,41.69,31907.0,34.8379,34.8379,34.8129,34.8212,31907.0
2019-07-16 11:30:00,41.69,41.71,41.68,41.7,57137.0,34.8212,34.8379,34.8129,34.8296,57137.0
2019-07-16 11:35:00,41.7,41.71,41.7,41.7,20870.0,34.8296,34.8379,34.8296,34.8296,20870.0
2019-07-16 11:40:00,41.71,41.71,41.68,41.69,39652.0,34.8379,34.8379,34.8129,34.8212,39652.0
2019-07-16 11:45:00,41.69,41.7,41.68,41.7,39067.0,34.8212,34.8296,34.8129,34.8296,39067.0
2019-07-16 11:50:00,41.7,41.7,41.69,41.69,33179.0,34.8296,34.8296,34.8212,34.8212,33179.0
2019-07-16 11:55:00,41.7,41.7,41.65,41.66,42829.0,34.8296,34.8296,34.7878,34.7962,42829.0
2019-07-16 12:00:00,41.66,41.66,41.63,41.65,75289.0,34.7962,34.7962,34.7711,34.7878,75289.0
2019-07-16 12:05:00,41.65,41.66,41.63,41.63,49130.0,34.7878,34.7962,34.7711,34.7711,49130.0
2019-07-16 12:10:00,41.64,41.65,41.63,41.63,79783.0,34.7795,34.7878,34.7711,34.7711,79783.0
2019-07-16 12:15:00,41.63,41.64,41.62,41.63,32822.0,34.7711,34.7795,34.7628,34.7711,32822.0
2019-07-16 12:20:00,41.62,41.64,41.62,41.64,54258.0,34.7628,34.7795,34.7628,34.7795,54258.0
2019-07-16 12:25:00,41.63,41.65,41.63,41.64,27131.0,34.7711,34.7878,34.7711,34.7795,27131.0
2019-07-16 12:30:00,41.64,41.65,41.63,41.65,74902.0,34.7795,34.7878,34.7711,34.7878,74902.0
2019-07-16 12:35:00,41.65,41.66,41.64,41.66,193919.0,34.7878,34.7962,34.7795,34.7962,193919.0
2019-07-16 12:40:00,41.66,41.67,41.65,41.66,33399.0,34.7962,34.8045,34.7878,34.7962,33399.0
2019-07-16 12:45:00,41.66,41.67,41.66,41.66,86444.0,34.7962,34.8045,34.7962,34.7962,86444.0
2019-07-16 12:50:00,41.66,41.66,41.64,41.64,86921.0,34.7962,34.7962,34.7795,34.7795,86921.0
2019-07-16 12:55:00,41.65,41.65,41.63,41.64,29192.0,34.7878,34.7878,34.7711,34.7795,29192.0
2019-07-16 13:00:00,41.64,41.68,41.64,41.67,135840.0,34.7795,34.8129,34.7795,34.8045,135840.0
2019-07-16 13:05:00,41.67,41.68,41.65,41.65,40200.0,34.8045,34.8129,34.7878,34.7878,40200.0
2019-07-16 13:10:00,41.66,41.67,41.65,41.66,65347.0,34.7962,34.8045,34.7878,34.7962,65347.0
2019-07-16 13:15:00,41.66,41.68,41.66,41.67,45367.0,34.7962,34.8129,34.7962,34.8045,45367.0
2019-07-16 13:20:00,41.67,41.67,41.65,41.66,21586.0,34.8045,34.8045,34.7878,34.7962,21586.0
2019-07-16 13:25:00,41.66,41.66,41.65,41.65,22050.0,34.7962,34.7962,34.7878,34.7878,22050.0
2019-07-16 13:30:00,41.65,41.65,41.64,41.64,25475.0,34.7878,34.7878,34.7795,34.7795,25475.0
2019-07-16 13:35:00,41.65,41.65,41.63,41.64,13848.0,34.7878,34.7878,34.7711,34.7795,13848.0
2019-07-16 13:40:00,41.63,41.64,41.62,41.64,36161.0,34.7711,34.7795,34.7628,34.7795,36161.0
2019-07-16 13:45:00,41.64,41.64,41.61,41.61,70095.0,34.7795,34.7795,34.7544,34.7544,70095.0
2019-07-16 13:50:00,41.62,41.63,41.59,41.6,73297.0,34.7628,34.7711,34.7377,34.7461,73297.0
2019-07-16 13:55:00,41.61,41.61,41.59,41.6,49784.0,34.7544,34.7544,34.7377,34.7461,49784.0
2019-07-16 14:00:00,41.59,41.61,41.59,41.6,169793.0,34.7377,34.7544,34.7377,34.7461,169793.0
2019-07-16 14:05:00,41.61,41.61,41.6,41.61,50675.0,34.7544,34.7544,34.7461,34.7544,50675.0
2019-07-16 14:10:00,41.61,41.61,41.59,41.61,49548.0,34.7544,34.7544,34.7377,34.7544,49548.0
2019-07-16 14:15:00,41.61,41.61,41.59,41.59,19530.0,34.7544,34.7544,34.7377,34.7377,19530.0
2019-07-16 14:20:00,41.59,41.6,41.58,41.59,34828.0,34.7377,34.7461,34.7293,34.7377,34828.0
2019-07-16 14:25:00,41.59,41.6,41.58,41.58,25267.0,34.7377,34.7461,34.7293,34.7293,25267.0
2019-07-16 14:30:00,41.59,41.59,41.57,41.57,25460.0,34.7377,34.7377,34.721,34.721,25460.0
2019-07-16 14:35:00,41.57,41.6,41.57,41.59,29252.0,34.721,34.7461,34.721,34.7377,29252.0
2019-07-16 14:40:00,41.59,41.61,41.59,41.6,69828.0,34.7377,34.7544,34.7377,34.7461,69828.0
2019-07-16 14:45:00,41.6,41.62,41.59,41.62,28868.0,34.7461,34.7628,34.7377,34.7628,28868.0
2019-07-16 14:50:00,41.62,41.63,41.61,41.62,107983.0,34.7628,34.7711,34.7544,34.7628,107983.0
2019-07-16 14:55:00,41.62,41.63,41.61,41.62,57860.0,34.7628,34.7711,34.7544,34.7628,57860.0
2019-07-16 15:00:00,41.61,41.62,41.6,41.62,51809.0,34.7544,34.7628,34.7461,34.7628,51809.0
2019-07-16 15:05:00,41.62,41.62,41.61,41.62,19308.0,34.7628,34.7628,34.7544,34.7628,19308.0
2019-07-16 15:10:00,41.61,41.62,41.6,41.61,85625.0,34.7544,34.7628,34.7461,34.7544,85625.0
2019-07-16 15:15:00,41.62,41.62,41.61,41.62,18546.0,34.7628,34.7628,34.7544,34.7628,18546.0
2019-07-16 15:20:00,41.61,41.63,41.61,41.62,68260.0,34.7544,34.7711,34.7544,34.7628,68260.0
2019-07-16 15:25:00,41.61,41.62,41.61,41.61,13767.0,34.7544,34.7628,34.7544,34.7544,13767.0
2019-07-16 15:30:00,41.61,41.62,41.6,41.62,99578.0,34.7544,34.7628,34.7461,34.7628,99578.0
2019-07-16 15:35:00,41.62,41.62,41.61,41.62,22053.0,34.7628,34.7628,34.7544,34.7628,22053.0
2019-07-16 15:40:00,41.61,41.63,41.61,41.62,51358.0,34.7544,34.7711,34.7544,34.7628,51358.0
2019-07-16 15:45:00,41.63,41.63,41.61,41.62,59974.0,34.7711,34.7711,34.7544,34.7628,59974.0
2019-07-16 15:50:00,41.62,41.63,41.61,41.62,80434.0,34.7628,34.7711,34.7544,34.7628,80434.0
2019-07-16 15:55:00,41.63,41.63,41.59,41.6,233131.0,34.7711,34.7711,34.7377,34.7461,233131.0
2019-07-17 09:30:00,41.69,41.69,41.65,41.67,158725.0,34.8212,34.8212,34.7878,34.8045,158725.0
2019-07-17 09:35:00,41.68,41.69,41.65,41.67,154271.0,34.8129,34.8212,34.7878,34.8045,154271.0
2019-07-17 09:40:00,41.67,41.69,41.67,41.68,37155.0,34.8045,34.8212,34.8045,34.8129,37155.0
2019-07-17 09:45:00,41.68,41.68,41.64,41.66,87146.0,34.8129,34.8129,34.7795,34.7962,87146.0
2019-07-17 09:50:00,41.65,41.68,41.65,41.66,62430.0,34.7878,34.8129,34.7878,34.7962,62430.0
2019-07-17 09:55:00,41.66,41.68,41.65,41.66,71610.0,34.7962,34.8129,34.7878,34.7962,71610.0
2019-07-17 10:00:00,41.66,41.67,41.65,41.67,132982.0,34.7962,34.8045,34.7878,34.8045,132982.0
2019-07-17 10:05:00,41.66,41.68,41.64,41.65,27324.0,34.7962,34.8129,34.7795,34.7878,27324.0
2019-07-17 10:10:00,41.65,41.66,41.61,41.61,141993.0,34.7878,34.7962,34.7544,34.7544,141993.0
2019-07-17 10:15:00,41.6,41.62,41.58,41.59,77988.0,34.7461,34.7628,34.7293,34.7377,77988.0
2019-07-17 10:20:00,41.59,41.62,41.59,41.61,44410.0,34.7377,34.7628,34.7377,34.7544,44410.0
2019-07-17 10:25:00,41.61,41.62,41.6,41.6,44133.0,34.7544,34.7628,34.7461,34.7461,44133.0
2019-07-17 10:30:00,41.6,41.6,41.58,41.6,36852.0,34.7461,34.7461,34.7293,34.7461,36852.0
2019-07-17 10:35:00,41.6,41.62,41.59,41.6,38542.0,34.7461,34.7628,34.7377,34.7461,38542.0
2019-07-17 10:40:00,41.59,41.61,41.57,41.57,16946.0,34.7377,34.7544,34.721,34.721,16946.0
2019-07-17 10:45:00,41.56,41.57,41.54,41.55,31945.0,34.7126,34.721,34.6959,34.7043,31945.0
2019-07-17 10:50:00,41.54,41.56,41.52,41.53,28034.0,34.6959,34.7126,34.6792,34.6876,28034.0
2019-07-17 10:55:00,41.53,41.58,41.53,41.57,60461.0,34.6876,34.7293,34.6876,34.721,60461.0
2019-07-17 11:00:00,41.56,41.6,41.56,41.6,77938.0,34.7126,34.7461,34.7126,34.7461,77938.0
2019-07-17 11:05:00,41.59,41.61,41.58,41.6,28866.0,34.7377,34.7544,34.7293,34.7461,28866.0
2019-07-17 11:10:00,41.6,41.62,41.6,41.61,24341.0,34.7461,34.7628,34.7461,34.7544,24341.0
2019-07-17 11:15:00,41.61,41.63,41.6,41.6,43411.0,34.7544,34.7711,34.7461,34.7461,43411.0
2019-07-17 11:20:00,41.61,41.61,41.6,41.6,61186.0,34.7544,34.7544,34.7461,34.7461,61186.0
2019-07-17 11:25:00,41.61,41.61,41.58,41.58,30698.0,34.7544,34.7544,34.7293,34.7293,30698.0
2019-07-17 11:30:00,41.58,41.6,41.57,41.58,102303.0,34.7293,34.7461,34.721,34.7293,102303.0
2019-07-17 11:35:00,41.58,41.6,41.57,41.59,25395.0,34.7293,34.7461,34.721,34.7377,25395.0
2019-07-17 11:40:00,41.6,41.64,41.59,41.64,30847.0,34.7461,34.7795,34.7377,34.7795,30847.0
2019-07-17 11:45:00,41.64,41.64,41.62,41.64,37287.0,34.7795,34.7795,34.7628,34.7795,37287.0
2019-07-17 11:50:00,41.64,41.65,41.64,41.65,24636.0,34.7795,34.7878,34.7795,34.7878,24636.0
2019-07-17 11:55:00,41.64,41.65,41.62,41.63,55584.0,34.7795,34.7878,34.7628,34.7711,55584.0
2019-07-17 12:00:00,41.63,41.64,41.62,41.63,55210.0,34.7711,34.7795,34.7628,34.7711,55210.0
2019-07-17 12:05:00,41.64,41.64,41.62,41.63,27386.0,34.7795,34.7795,34.7628,34.7711,27386.0
2019-07-17 12:10:00,41.63,41.63,41.61,41.61,24434.0,34.7711,34.7711,34.7544,34.7544,24434.0
2019-07-17 12:15:00,41.62,41.63,41.61,41.62,27575.0,34.7628,34.7711,34.7544,34.7628,27575.0
2019-07-17 12:20:00,41.62,41.63,41.6,41.61,44146.0,34.7628,34.7711,34.7461,34.7544,44146.0
2019-07-17 12:25:00,41.61,41.62,41.6,41.61,38405.0,34.7544,34.7628,34.7461,34.7544,38405.0
2019-07-17 12:30:00,41.62,41.62,41.61,41.62,37332.0,34.7628,34.7628,34.7544,34.7628,37332.0
2019-07-17 12:35:00,41.62,41.63,41.61,41.63,73670.0,34.7628,34.7711,34.7544,34.7711,73670.0
2019-07-17 12:40:00,41.63,41.64,41.62,41.63,27634.0,34.7711,34.7795,34.7628,34.7711,27634.0
2019-07-17 12:45:00,41.63,41.63,41.61,41.62,26483.0,34.7711,34.7711,34.7544,34.7628,26483.0
2019-07-17 12:50:00,41.62,41.63,41.61,41.62,46251.0,34.7628,34.7711,34.7544,34.7628,46251.0
2019-07-17 12:55:00,41.63,41.63,41.61,41.62,32013.0,34.7711,34.7711,34.7544,34.7628,32013.0
2019-07-17 13:00:00,41.62,41.62,41.6,41.6,21013.0,34.7628,34.7628,34.7461,34.7461,21013.0
2019-07-17 13:05:00,41.61,41.61,41.6,41.6,24318.0,34.7544,34.7544,34.7461,34.7461,24318.0
2019-07-17 13:10:00,41.61,41.61,41.6,41.61,12247.0,34.7544,34.7544,34.7461,34.7544,12247.0
2019-07-17 13:15:00,41.61,41.61,41.6,41.61,20763.0,34.7544,34.7544,34.7461,34.7544,20763.0
2019-07-17 13:20:00,41.61,41.61,41.59,41.6,32656.0,34.7544,34.7544,34.7377,34.7461,32656.0
2019-07-17 13:25:00,41.6,41.61,41.59,41.61,12490.0,34.7461,34.7544,34.7377,34.7544,12490.0
2019-07-17 13:30:00,41.61,41.61,41.6,41.61,43543.0,34.7544,34.7544,34.7461,34.7544,43543.0
2019-07-17 13:35:00,41.6,41.61,41.6,41.61,74881.0,34.7461,34.7544,34.7461,34.7544,74881.0
2019-07-17 13:40:00,41.61,41.63,41.6,41.61,58790.0,34.7544,34.7711,34.7461,34.7544,58790.0
2019-07-17 13:45:00,41.62,41.62,41.61,41.61,17696.0,34.7628,34.7628,34.7544,34.7544,17696.0
2019-07-17 13:50:00,41.62,41.62,41.61,41.61,31563.0,34.7628,34.7628,34.7544,34.7544,31563.0
2019-07-17 13:55:00,41.62,41.62,41.61,41.62,9740.0,34.7628,34.7628,34.7544,34.7628,9740.0
2019-07-17 14:00:00,41.62,41.62,41.6,41.61,11917.0,34.7628,34.7628,34.7461,34.7544,11917.0
2019-07-17 14:05:00,41.6,41.61,41.59,41.6,23523.0,34.7461,34.7544,34.7377,34.7461,23523.0
2019-07-17 14:10:00,41.6,41.6,41.58,41.58,36542.0,34.7461,34.7461,34.7293,34.7293,36542.0
2019-07-17 14:15:00,41.58,41.59,41.58,41.59,71952.0,34.7293,34.7377,34.7293,34.7377,71952.0
2019-07-17 14:20:00,41.58,41.6,41.58,41.59,57143.0,34.7293,34.7461,34.7293,34.7377,57143.0
2019-07-17 14:25:00,41.59,41.6,41.59,41.6,39963.0,34.7377,34.7461,34.7377,34.7461,39963.0
2019-07-17 14:30:00,41.59,41.6,41.58,41.59,23824.0,34.7377,34.7461,34.7293,34.7377,23824.0
2019-07-17 14:35:00,41.6,41.6,41.59,41.6,32013.0,34.7461,34.7461,34.7377,34.7461,32013.0
2019-07-17 14:40:00,41.59,41.61,41.59,41.59,445848.0,34.7377,34.7544,34.7377,34.7377,445848.0
2019-07-17 14:45:00,41.6,41.6,41.58,41.59,41186.0,34.7461,34.7461,34.7293,34.7377,41186.0
2019-07-17 14:50:00,41.58,41.6,41.57,41.58,19626.0,34.7293,34.7461,34.721,34.7293,19626.0
2019-07-17 14:55:00,41.57,41.59,41.57,41.59,25114.0,34.721,34.7377,34.721,34.7377,25114.0
2019-07-17 15:00:00,41.58,41.59,41.55,41.55,38098.0,34.7293,34.7377,34.7043,34.7043,38098.0
2019-07-17 15:05:00,41.55,41.57,41.55,41.57,46089.0,34.7043,34.721,34.7043,34.721,46089.0
2019-07-17 15:10:00,41.58,41.58,41.57,41.58,34071.0,34.7293,34.7293,34.721,34.7293,34071.0
2019-07-17 15:15:00,41.58,41.58,41.57,41.58,34960.0,34.7293,34.7293,34.721,34.7293,34960.0
2019-07-17 15:20:00,41.58,41.58,41.55,41.56,86963.0,34.7293,34.7293,34.7043,34.7126,86963.0
2019-07-17 15:25:00,41.56,41.56,41.54,41.55,64913.0,34.7126,34.7126,34.6959,34.7043,64913.0
2019-07-17 15:30:00,41.55,41.57,41.54,41.57,33169.0,34.7043,34.721,34.6959,34.721,33169.0
2019-07-17 15:35:00,41.57,41.57,41.55,41.57,65463.0,34.721,34.721,34.7043,34.721,65463.0
2019-07-17 15:40:00,41.57,41.57,41.56,41.56,24363.0,34.721,34.721,34.7126,34.7126,24363.0
2019-07-17 15:45:00,41.57,41.57,41.56,41.57,89040.0,34.721,34.721,34.7126,34.721,89040.0
2019-07-17 15:50:00,41.57,41.57,41.55,41.56,87451.0,34.721,34.721,34.7043,34.7126,87451.0
2019-07-17 15:55:00,41.56,41.56,41.52,41.52,286667.0,34.7126,34.7126,34.6792,34.6792,286667.0
2019-07-18 09:30:00,41.36,41.39,41.35,41.39,221082.0,34.5456,34.5707,34.5372,34.5707,221082.0
2019-07-18 09:35:00,41.38,41.41,41.38,41.39,99425.0,34.5623,34.5874,34.5623,34.5707,99425.0
2019-07-18 09:40:00,41.39,41.4,41.37,41.39,98097.0,34.5707,34.579,34.5539,34.5707,98097.0
2019-07-18 09:45:00,41.4,41.4,41.38,41.4,41085.0,34.579,34.579,34.5623,34.579,41085.0
2019-07-18 09:50:00,41.39,41.41,41.38,41.41,30624.0,34.5707,34.5874,34.5623,34.5874,30624.0
2019-07-18 09:55:00,41.41,41.43,41.4,41.42,57230.0,34.5874,34.6041,34.579,34.5957,57230.0
2019-07-18 10:00:00,41.43,41.43,41.39,41.4,174914.0,34.6041,34.6041,34.5707,34.579,174914.0
2019-07-18 10:05:00,41.4,41.44,41.39,41.43,99391.0,34.579,34.6124,34.5707,34.6041,99391.0
2019-07-18 10:10:00,41.42,41.45,41.42,41.43,64628.0,34.5957,34.6208,34.5957,34.6041,64628.0
2019-07-18 10:15:00,41.44,41.45,41.41,41.42,45798.0,34.6124,34.6208,34.5874,34.5957,45798.0
2019-07-18 10:20:00,41.42,41.44,41.41,41.43,39504.0,34.5957,34.6124,34.5874,34.6041,39504.0
2019-07-18 10:25:00,41.42,41.45,41.41,41.44,31786.0,34.5957,34.6208,34.5874,34.6124,31786.0
2019-07-18 10:30:00,41.43,41.46,41.43,41.44,59230.0,34.6041,34.6291,34.6041,34.6124,59230.0
2019-07-18 10:35:00,41.44,41.45,41.42,41.43,42878.0,34.6124,34.6208,34.5957,34.6041,42878.0
2019-07-18 10:40:00,41.43,41.44,41.42,41.44,13833.0,34.6041,34.6124,34.5957,34.6124,13833.0
2019-07-18 10:45:00,41.43,41.44,41.43,41.43,28245.0,34.6041,34.6124,34.6041,34.6041,28245.0
2019-07-18 10:50:00,41.43,41.44,41.41,41.42,28343.0,34.6041,34.6124,34.5874,34.5957,28343.0
2019-07-18 10:55:00,41.41,41.43,41.4,41.43,59665.0,34.5874,34.6041,34.579,34.6041,59665.0
2019-07-18 11:00:00,41.43,41.44,41.42,41.43,109017.0,34.6041,34.6124,34.5957,34.6041,109017.0
2019-07-18 11:05:00,41.43,41.44,41.42,41.43,21997.0,34.6041,34.6124,34.5957,34.6041,21997.0
2019-07-18 11:10:00,41.43,41.43,41.41,41.42,34849.0,34.6041,34.6041,34.5874,34.5957,34849.0
2019-07-18 11:15:00,41.41,41.43,41.41,41.42,23782.0,34.5874,34.6041,34.5874,34.5957,23782.0
2019-07-18 11:20:00,41.41,41.42,41.4,41.41,48157.0,34.5874,34.5957,34.579,34.5874,48157.0
2019-07-18 11:25:00,41.41,41.42,41.39,41.4,79469.0,34.5874,34.5957,34.5707,34.579,79469.0
2019-07-18 11:30:00,41.41,41.41,41.37,41.38,22960.0,34.5874,34.5874,34.5539,34.5623,22960.0
2019-07-18 11:35:00,41.39,41.39,41.35,41.35,38214.0,34.5707,34.5707,34.5372,34.5372,38214.0
2019-07-18 11:40:00,41.36,41.36,41.34,41.34,84129.0,34.5456,34.5456,34.5289,34.5289,84129.0
2019-07-18 11:45:00,41.35,41.36,41.33,41.33,125128.0,34.5372,34.5456,34.5205,34.5205,125128.0
2019-07-18 11:50:00,41.34,41.34,41.33,41.34,93109.0,34.5289,34.5289,34.5205,34.5289,93109.0
2019-07-18 11:55:00,41.34,41.35,41.33,41.34,53108.0,34.5289,34.5372,34.5205,34.5289,53108.0
2019-07-18 12:00:00,41.34,41.37,41.34,41.37,50195.0,34.5289,34.5539,34.5289,34.5539,50195.0
2019-07-18 12:05:00,41.37,41.38,41.36,41.37,104945.0,34.5539,34.5623,34.5456,34.5539,104945.0
2019-07-18 12:10:00,41.37,41.38,41.36,41.37,59151.0,34.5539,34.5623,34.5456,34.5539,59151.0
2019-07-18 12:15:00,41.37,41.38,41.36,41.38,64167.0,34.5539,34.5623,34.5456,34.5623,64167.0
2019-07-18 12:20:00,41.38,41.39,41.37,41.38,30082.0,34.5623,34.5707,34.5539,34.5623,30082.0
2019-07-18 12:25:00,41.39,41.39,41.38,41.38,33301.0,34.5707,34.5707,34.5623,34.5623,33301.0
2019-07-18 12:30:00,41.38,41.39,41.38,41.39,63097.0,34.5623,34.5707,34.5623,34.5707,63097.0
2019-07-18 12:35:00,41.39,41.39,41.38,41.39,18628.0,34.5707,34.5707,34.5623,34.5707,18628.0
2019-07-18 12:40:00,41.39,41.39,41.38,41.39,106583.0,34.5707,34.5707,34.5623,34.5707,106583.0
2019-07-18 12:45:00,41.39,41.4,41.38,41.39,55738.0,34.5707,34.579,34.5623,34.5707,55738.0
2019-07-18 12:50:00,41.39,41.39,41.38,41.38,18800.0,34.5707,34.5707,34.5623,34.5623,18800.0
2019-07-18 12:55:00,41.38,41.38,41.36,41.36,43641.0,34.5623,34.5623,34.5456,34.5456,43641.0
2019-07-18 13:00:00,41.37,41.38,41.36,41.38,67628.0,34.5539,34.5623,34.5456,34.5623,67628.0
2019-07-18 13:05:00,41.38,41.39,41.37,41.39,42023.0,34.5623,34.5707,34.5539,34.5707,42023.0
2019-07-18 13:10:00,41.39,41.39,41.38,41.39,24607.0,34.5707,34.5707,34.5623,34.5707,24607.0
2019-07-18 13:15:00,41.39,41.4,41.39,41.4,40772.0,34.5707,34.579,34.5707,34.579,40772.0
2019-07-18 13:20:00,41.4,41.41,41.39,41.4,34512.0,34.579,34.5874,34.5707,34.579,34512.0
2019-07-18 13:25:00,41.41,41.41,41.39,41.39,45940.0,34.5874,34.5874,34.5707,34.5707,45940.0
2019-07-18 13:30:00,41.4,41.41,41.39,41.4,46026.0,34.579,34.5874,34.5707,34.579,46026.0
2019-07-18 13:35:00,41.4,41.41,41.39,41.41,58526.0,34.579,34.5874,34.5707,34.5874,58526.0
2019-07-18 13:40:00,41.4,41.41,41.4,41.41,99593.0,34.579,34.5874,34.579,34.5874,99593.0
2019-07-18 13:45:00,41.41,41.42,41.4,41.41,83716.0,34.5874,34.5957,34.579,34.5874,83716.0
2019-07-18 13:50:00,41.41,41.42,41.4,41.41,76154.0,34.5874,34.5957,34.579,34.5874,76154.0
2019-07-18 13:55:00,41.41,41.42,41.41,41.42,18728.0,34.5874,34.5957,34.5874,34.5957,18728.0
2019-07-18 14:00:00,41.42,41.44,41.41,41.43,54621.0,34.5957,34.6124,34.5874,34.6041,54621.0
2019-07-18 14:05:00,41.44,41.45,41.43,41.45,118132.0,34.6124,34.6208,34.6041,34.6208,118132.0
2019-07-18 14:10:00,41.45,41.47,41.44,41.47,72268.0,34.6208,34.6375,34.6124,34.6375,72268.0
2019-07-18 14:15:00,41.47,41.51,41.46,41.51,101255.0,34.6375,34.6709,34.6291,34.6709,101255.0
2019-07-18 14:20:00,41.51,41.56,41.51,41.55,104198.0,34.6709,34.7126,34.6709,34.7043,104198.0
2019-07-18 14:25:00,41.55,41.58,41.55,41.57,126054.0,34.7043,34.7293,34.7043,34.721,126054.0
2019-07-18 14:30:00,41.57,41.6,41.56,41.58,66917.0,34.721,34.7461,34.7126,34.7293,66917.0
2019-07-18 14:35:00,41.59,41.6,41.57,41.59,67207.0,34.7377,34.7461,34.721,34.7377,67207.0
2019-07-18 14:40:00,41.6,41.61,41.57,41.6,123143.0,34.7461,34.7544,34.721,34.7461,123143.0
2019-07-18 14:45:00,41.6,41.62,41.59,41.59,48900.0,34.7461,34.7628,34.7377,34.7377,48900.0
2019-07-18 14:50:00,41.6,41.6,41.58,41.6,36117.0,34.7461,34.7461,34.7293,34.7461,36117.0
2019-07-18 14:55:00,41.59,41.62,41.58,41.61,37385.0,34.7377,34.7628,34.7293,34.7544,37385.0
2019-07-18 15:00:00,41.62,41.65,41.61,41.63,85619.0,34.7628,34.7878,34.7544,34.7711,85619.0
2019-07-18 15:05:00,41.63,41.64,41.62,41.64,30976.0,34.7711,34.7795,34.7628,34.7795,30976.0
2019-07-18 15:10:00,41.64,41.65,41.62,41.64,104059.0,34.7795,34.7878,34.7628,34.7795,104059.0
2019-07-18 15:15:00,41.64,41.66,41.63,41.65,70141.0,34.7795,34.7962,34.7711,34.7878,70141.0
2019-07-18 15:20:00,41.64,41.65,41.62,41.63,84403.0,34.7795,34.7878,34.7628,34.7711,84403.0
2019-07-18 15:25:00,41.63,41.64,41.61,41.63,71563.0,34.7711,34.7795,34.7544,34.7711,71563.0
2019-07-18 15:30:00,41.63,41.65,41.62,41.64,111246.0,34.7711,34.7878,34.7628,34.7795,111246.0
2019-07-18 15:35:00,41.64,41.65,41.63,41.65,76686.0,34.7795,34.7878,34.7711,34.7878,76686.0
2019-07-18 15:40:00,41.65,41.66,41.64,41.65,167945.0,34.7878,34.7962,34.7795,34.7878,167945.0
2019-07-18 15:45:00,41.65,41.65,41.63,41.65,82224.0,34.7878,34.7878,34.7711,34.7878,82224.0
2019-07-18 15:50:00,41.64,41.65,41.63,41.64,55469.0,34.7795,34.7878,34.7711,34.7795,55469.0
2019-07-18 15:55:00,41.64,41.65,41.63,41.65,223277.0,34.7795,34.7878,34.7711,34.7878,223277.0
2019-07-19 09:30:00,41.66,41.69,41.64,41.66,154354.0,34.7962,34.8212,34.7795,34.7962,154354.0
2019-07-19 09:35:00,41.66,41.7,41.66,41.7,53022.0,34.7962,34.8296,34.7962,34.8296,53022.0
2019-07-19 09:40:00,41.69,41.72,41.69,41.7,238327.0,34.8212,34.8463,34.8212,34.8296,238327.0
2019-07-19 09:45:00,41.7,41.7,41.68,41.7,47959.0,34.8296,34.8296,34.8129,34.8296,47959.0
2019-07-19 09:50:00,41.7,41.7,41.67,41.68,16805.0,34.8296,34.8296,34.8045,34.8129,16805.0
2019-07-19 09:55:00,41.68,41.7,41.67,41.7,39198.0,34.8129,34.8296,34.8045,34.8296,39198.0
2019-07-19 10:00:00,41.7,41.72,41.67,41.69,158974.0,34.8296,34.8463,34.8045,34.8212,158974.0
2019-07-19 10:05:00,41.7,41.7,41.65,41.65,54760.0,34.8296,34.8296,34.7878,34.7878,54760.0
2019-07-19 10:10:00,41.64,41.67,41.64,41.65,102251.0,34.7795,34.8045,34.7795,34.7878,102251.0
2019-07-19 10:15:00,41.66,41.69,41.65,41.69,61858.0,34.7962,34.8212,34.7878,34.8212,61858.0
2019-07-19 10:20:00,41.68,41.7,41.66,41.67,54546.0,34.8129,34.8296,34.7962,34.8045,54546.0
2019-07-19 10:25:00,41.67,41.67,41.61,41.64,43936.0,34.8045,34.8045,34.7544,34.7795,43936.0
2019-07-19 10:30:00,41.64,41.66,41.62,41.62,34281.0,34.7795,34.7962,34.7628,34.7628,34281.0
2019-07-19 10:35:00,41.62,41.64,41.61,41.63,34673.0,34.7628,34.7795,34.7544,34.7711,34673.0
2019-07-19 10:40:00,41.63,41.64,41.6,41.61,46975.0,34.7711,34.7795,34.7461,34.7544,46975.0
2019-07-19 10:45:00,41.61,41.62,41.58,41.58,49580.0,34.7544,34.7628,34.7293,34.7293,49580.0
2019-07-19 10:50:00,41.59,41.6,41.58,41.59,118031.0,34.7377,34.7461,34.7293,34.7377,118031.0
2019-07-19 10:55:00,41.59,41.62,41.58,41.61,20886.0,34.7377,34.7628,34.7293,34.7544,20886.0
2019-07-19 11:00:00,41.6,41.62,41.59,41.61,73105.0,34.7461,34.7628,34.7377,34.7544,73105.0
2019-07-19 11:05:00,41.61,41.64,41.6,41.61,92414.0,34.7544,34.7795,34.7461,34.7544,92414.0
2019-07-19 11:10:00,41.62,41.64,41.61,41.63,123135.0,34.7628,34.7795,34.7544,34.7711,123135.0
2019-07-19 11:15:00,41.62,41.63,41.61,41.61,41073.0,34.7628,34.7711,34.7544,34.7544,41073.0
2019-07-19 11:20:00,41.61,41.63,41.6,41.62,54422.0,34.7544,34.7711,34.7461,34.7628,54422.0
2019-07-19 11:25:00,41.62,41.63,41.61,41.63,183251.0,34.7628,34.7711,34.7544,34.7711,183251.0
2019-07-19 11:30:00,41.62,41.64,41.62,41.62,21100.0,34.7628,34.7795,34.7628,34.7628,21100.0
2019-07-19 11:35:00,41.63,41.63,41.6,41.61,56558.0,34.7711,34.7711,34.7461,34.7544,56558.0
2019-07-19 11:40:00,41.6,41.61,41.58,41.59,39431.0,34.7461,34.7544,34.7293,34.7377,39431.0
2019-07-19 11:45:00,41.59,41.6,41.58,41.6,52648.0,34.7377,34.7461,34.7293,34.7461,52648.0
2019-07-19 11:50:00,41.59,41.61,41.59,41.61,347063.0,34.7377,34.7544,34.7377,34.7544,347063.0
2019-07-19 11:55:00,41.61,41.61,41.59,41.61,274726.0,34.7544,34.7544,34.7377,34.7544,274726.0
2019-07-19 12:00:00,41.61,41.63,41.6,41.62,46433.0,34.7544,34.7711,34.7461,34.7628,46433.0
2019-07-19 12:05:00,41.63,41.65,41.61,41.64,154208.0,34.7711,34.7878,34.7544,34.7795,154208.0
2019-07-19 12:10:00,41.64,41.66,41.64,41.66,65930.0,34.7795,34.7962,34.7795,34.7962,65930.0
2019-07-19 12:15:00,41.66,41.67,41.66,41.67,69830.0,34.7962,34.8045,34.7962,34.8045,69830.0
2019-07-19 12:20:00,41.67,41.68,41.66,41.66,52675.0,34.8045,34.8129,34.7962,34.7962,52675.0
2019-07-19 12:25:00,41.66,41.69,41.66,41.69,74147.0,34.7962,34.8212,34.7962,34.8212,74147.0
2019-07-19 12:30:00,41.68,41.69,41.68,41.69,47201.0,34.8129,34.8212,34.8129,34.8212,47201.0
2019-07-19 12:35:00,41.68,41.7,41.68,41.69,49116.0,34.8129,34.8296,34.8129,34.8212,49116.0
2019-07-19 12:40:00,41.69,41.7,41.68,41.69,40468.0,34.8212,34.8296,34.8129,34.8212,40468.0
2019-07-19 12:45:00,41.69,41.7,41.68,41.7,14695.0,34.8212,34.8296,34.8129,34.8296,14695.0
2019-07-19 12:50:00,41.7,41.71,41.69,41.7,35556.0,34.8296,34.8379,34.8212,34.8296,35556.0
2019-07-19 12:55:00,41.7,41.71,41.69,41.7,175209.0,34.8296,34.8379,34.8212,34.8296,175209.0
2019-07-19 13:00:00,41.7,41.7,41.68,41.69,26552.0,34.8296,34.8296,34.8129,34.8212,26552.0
2019-07-19 13:05:00,41.69,41.69,41.68,41.69,32002.0,34.8212,34.8212,34.8129,34.8212,32002.0
2019-07-19 13:10:00,41.68,41.69,41.68,41.69,27442.0,34.8129,34.8212,34.8129,34.8212,27442.0
2019-07-19 13:15:00,41.69,41.69,41.68,41.68,31640.0,34.8212,34.8212,34.8129,34.8129,31640.0
2019-07-19 13:20:00,41.69,41.69,41.67,41.68,23757.0,34.8212,34.8212,34.8045,34.8129,23757.0
2019-07-19 13:25:00,41.67,41.69,41.67,41.68,36672.0,34.8045,34.8212,34.8045,34.8129,36672.0
2019-07-19 13:30:00,41.69,41.69,41.67,41.68,41437.0,34.8212,34.8212,34.8045,34.8129,41437.0
2019-07-19 13:35:00,41.67,41.68,41.66,41.66,24540.0,34.8045,34.8129,34.7962,34.7962,24540.0
2019-07-19 13:40:00,41.66,41.68,41.66,41.67,26170.0,34.7962,34.8129,34.7962,34.8045,26170.0
2019-07-19 13:45:00,41.68,41.68,41.67,41.67,41700.0,34.8129,34.8129,34.8045,34.8045,41700.0
2019-07-19 13:50:00,41.68,41.69,41.67,41.68,103512.0,34.8129,34.8212,34.8045,34.8129,103512.0
2019-07-19 13:55:00,41.68,41.7,41.66,41.7,74859.0,34.8129,34.8296,34.7962,34.8296,74859.0
2019-07-19 14:00:00,41.7,41.71,41.68,41.7,88884.0,34.8296,34.8379,34.8129,34.8296,88884.0
2019-07-19 14:05:00,41.7,41.7,41.63,41.63,124405.0,34.8296,34.8296,34.7711,34.7711,124405.0
2019-07-19 14:10:00,41.62,41.62,41.58,41.59,119106.0,34.7628,34.7628,34.7293,34.7377,119106.0
2019-07-19 14:15:00,41.59,41.61,41.57,41.61,100827.0,34.7377,34.7544,34.721,34.7544,100827.0
2019-07-19 14:20:00,41.6,41.63,41.59,41.59,44192.0,34.7461,34.7711,34.7377,34.7377,44192.0
2019-07-19 14:25:00,41.6,41.62,41.59,41.61,49262.0,34.7461,34.7628,34.7377,34.7544,49262.0
2019-07-19 14:30:00,41.61,41.63,41.59,41.59,22843.0,34.7544,34.7711,34.7377,34.7377,22843.0
2019-07-19 14:35:00,41.6,41.61,41.59,41.61,31677.0,34.7461,34.7544,34.7377,34.7544,31677.0
2019-07-19 14:40:00,41.61,41.62,41.6,41.61,43085.0,34.7544,34.7628,34.7461,34.7544,43085.0
2019-07-19 14:45:00,41.6,41.62,41.6,41.62,39969.0,34.7461,34.7628,34.7461,34.7628,39969.0
2019-07-19 14:50:00,41.62,41.63,41.61,41.62,62590.0,34.7628,34.7711,34.7544,34.7628,62590.0
2019-07-19 14:55:00,41.62,41.63,41.6,41.63,41988.0,34.7628,34.7711,34.7461,34.7711,41988.0
2019-07-19 15:00:00,41.62,41.62,41.59,41.59,65178.0,34.7628,34.7628,34.7377,34.7377,65178.0
2019-07-19 15:05:00,41.58,41.6,41.58,41.59,40791.0,34.7293,34.7461,34.7293,34.7377,40791.0
2019-07-19 15:10:00,41.6,41.6,41.58,41.59,45575.0,34.7461,34.7461,34.7293,34.7377,45575.0
2019-07-19 15:15:00,41.59,41.6,41.57,41.58,46065.0,34.7377,34.7461,34.721,34.7293,46065.0
2019-07-19 15:20:00,41.57,41.58,41.55,41.58,72568.0,34.721,34.7293,34.7043,34.7293,72568.0
2019-07-19 15:25:00,41.57,41.58,41.57,41.57,47280.0,34.721,34.7293,34.721,34.721,47280.0
2019-07-19 15:30:00,41.58,41.59,41.57,41.58,49053.0,34.7293,34.7377,34.721,34.7293,49053.0
2019-07-19 15:35:00,41.58,41.59,41.57,41.59,38962.0,34.7293,34.7377,34.721,34.7377,38962.0
2019-07-19 15:40:00,41.59,41.6,41.58,41.59,53564.0,34.7377,34.7461,34.7293,34.7377,53564.0
2019-07-19 15:45:00,41.59,41.6,41.56,41.56,27152.0,34.7377,34.7461,34.7126,34.7126,27152.0
2019-07-19 15:50:00,41.57,41.59,41.56,41.58,104963.0,34.721,34.7377,34.7126,34.7293,104963.0
2019-07-19 15:55:00,41.58,41.58,41.56,41.58,201814.0,34.7293,34.7293,34.7126,34.7293,201814.0
2019-07-22 09:30:00,41.63,41.66,41.63,41.63,155350.0,34.7711,34.7962,34.7711,34.7711,155350.0
2019-07-22 09:35:00,41.63,41.65,41.62,41.64,71075.0,34.7711,34.7878,34.7628,34.7795,71075.0
2019-07-22 09:40:00,41.64,41.64,41.62,41.63,64710.0,34.7795,34.7795,34.7628,34.7711,64710.0
2019-07-22 09:45:00,41.63,41.64,41.61,41.64,98978.0,34.7711,34.7795,34.7544,34.7795,98978.0
2019-07-22 09:50:00,41.64,41.65,41.63,41.65,133242.0,34.7795,34.7878,34.7711,34.7878,133242.0
2019-07-22 09:55:00,41.64,41.65,41.62,41.64,94271.0,34.7795,34.7878,34.7628,34.7795,94271.0
2019-07-22 10:00:00,41.65,41.65,41.62,41.63,186946.0,34.7878,34.7878,34.7628,34.7711,186946.0
2019-07-22 10:05:00,41.62,41.63,41.6,41.61,123661.0,34.7628,34.7711,34.7461,34.7544,123661.0
2019-07-22 10:10:00,41.61,41.62,41.59,41.6,1074724.0,34.7544,34.7628,34.7377,34.7461,1074724.0
2019-07-22 10:15:00,41.61,41.62,41.59,41.59,70626.0,34.7544,34.7628,34.7377,34.7377,70626.0
2019-07-22 10:20:00,41.59,41.6,41.58,41.58,76141.0,34.7377,34.7461,34.7293,34.7293,76141.0
2019-07-22 10:25:00,41.59,41.6,41.58,41.6,21658.0,34.7377,34.7461,34.7293,34.7461,21658.0
2019-07-22 10:30:00,41.61,41.61,41.57,41.57,45193.0,34.7544,34.7544,34.721,34.721,45193.0
2019-07-22 10:35:00,41.58,41.61,41.57,41.61,135828.0,34.7293,34.7544,34.721,34.7544,135828.0
2019-07-22 10:40:00,41.6,41.61,41.56,41.57,61496.0,34.7461,34.7544,34.7126,34.721,61496.0
2019-07-22 10:45:00,41.57,41.58,41.55,41.57,97209.0,34.721,34.7293,34.7043,34.721,97209.0
2019-07-22 10:50:00,41.57,41.58,41.56,41.58,56600.0,34.721,34.7293,34.7126,34.7293,56600.0
2019-07-22 10:55:00,41.57,41.6,41.57,41.6,52839.0,34.721,34.7461,34.721,34.7461,52839.0
2019-07-22 11:00:00,41.59,41.61,41.58,41.59,59360.0,34.7377,34.7544,34.7293,34.7377,59360.0
2019-07-22 11:05:00,41.6,41.6,41.58,41.58,72185.0,34.7461,34.7461,34.7293,34.7293,72185.0
2019-07-22 11:10:00,41.58,41.6,41.57,41.58,85240.0,34.7293,34.7461,34.721,34.7293,85240.0
2019-07-22 11:15:00,41.58,41.6,41.57,41.6,44281.0,34.7293,34.7461,34.721,34.7461,44281.0
2019-07-22 11:20:00,41.59,41.59,41.57,41.58,76832.0,34.7377,34.7377,34.721,34.7293,76832.0
2019-07-22 11:25:00,41.59,41.61,41.58,41.61,31287.0,34.7377,34.7544,34.7293,34.7544,31287.0
2019-07-22 11:30:00,41.61,41.62,41.59,41.61,60858.0,34.7544,34.7628,34.7377,34.7544,60858.0
2019-07-22 11:35:00,41.61,41.64,41.61,41.64,70718.0,34.7544,34.7795,34.7544,34.7795,70718.0
2019-07-22 11:40:00,41.64,41.64,41.63,41.63,11860.0,34.7795,34.7795,34.7711,34.7711,11860.0
2019-07-22 11:45:00,41.64,41.64,41.63,41.64,20875.0,34.7795,34.7795,34.7711,34.7795,20875.0
2019-07-22 11:50:00,41.64,41.64,41.62,41.64,37156.0,34.7795,34.7795,34.7628,34.7795,37156.0
2019-07-22 11:55:00,41.63,41.64,41.63,41.63,17642.0,34.7711,34.7795,34.7711,34.7711,17642.0
2019-07-22 12:00:00,41.64,41.64,41.61,41.62,36122.0,34.7795,34.7795,34.7544,34.7628,36122.0
2019-07-22 12:05:00,41.62,41.62,41.6,41.6,34507.0,34.7628,34.7628,34.7461,34.7461,34507.0
2019-07-22 12:10:00,41.6,41.63,41.6,41.62,24597.0,34.7461,34.7711,34.7461,34.7628,24597.0
2019-07-22 12:15:00,41.62,41.64,41.61,41.63,105207.0,34.7628,34.7795,34.7544,34.7711,105207.0
2019-07-22 12:20:00,41.63,41.64,41.62,41.64,33890.0,34.7711,34.7795,34.7628,34.7795,33890.0
2019-07-22 12:25:00,41.64,41.64,41.63,41.64,24841.0,34.7795,34.7795,34.7711,34.7795,24841.0
2019-07-22 12:30:00,41.64,41.64,41.62,41.63,102818.0,34.7795,34.7795,34.7628,34.7711,102818.0
2019-07-22 12:35:00,41.62,41.64,41.62,41.63,86694.0,34.7628,34.7795,34.7628,34.7711,86694.0
2019-07-22 12:40:00,41.63,41.64,41.62,41.64,20146.0,34.7711,34.7795,34.7628,34.7795,20146.0
2019-07-22 12:45:00,41.64,41.64,41.62,41.64,16973.0,34.7795,34.7795,34.7628,34.7795,16973.0
2019-07-22 12:50:00,41.64,41.64,41.63,41.64,9247.0,34.7795,34.7795,34.7711,34.7795,9247.0
2019-07-22 12:55:00,41.63,41.64,41.63,41.64,32986.0,34.7711,34.7795,34.7711,34.7795,32986.0
2019-07-22 13:00:00,41.64,41.64,41.63,41.63,13984.0,34.7795,34.7795,34.7711,34.7711,13984.0
2019-07-22 13:05:00,41.64,41.64,41.63,41.64,14627.0,34.7795,34.7795,34.7711,34.7795,14627.0
2019-07-22 13:10:00,41.63,41.64,41.63,41.63,31844.0,34.7711,34.7795,34.7711,34.7711,31844.0
2019-07-22 13:15:00,41.64,41.65,41.63,41.64,26479.0,34.7795,34.7878,34.7711,34.7795,26479.0
2019-07-22 13:20:00,41.64,41.65,41.63,41.64,12686.0,34.7795,34.7878,34.7711,34.7795,12686.0
2019-07-22 13:25:00,41.63,41.64,41.62,41.62,12271.0,34.7711,34.7795,34.7628,34.7628,12271.0
2019-07-22 13:30:00,41.63,41.64,41.62,41.64,40675.0,34.7711,34.7795,34.7628,34.7795,40675.0
2019-07-22 13:35:00,41.64,41.65,41.63,41.64,17313.0,34.7795,34.7878,34.7711,34.7795,17313.0
2019-07-22 13:40:00,41.65,41.65,41.64,41.64,8034.0,34.7878,34.7878,34.7795,34.7795,8034.0
2019-07-22 13:45:00,41.65,41.66,41.64,41.66,53010.0,34.7878,34.7962,34.7795,34.7962,53010.0
2019-07-22 13:50:00,41.66,41.66,41.65,41.65,13556.0,34.7962,34.7962,34.7878,34.7878,13556.0
2019-07-22 13:55:00,41.65,41.67,41.65,41.66,20393.0,34.7878,34.8045,34.7878,34.7962,20393.0
2019-07-22 14:00:00,41.66,41.66,41.65,41.65,35319.0,34.7962,34.7962,34.7878,34.7878,35319.0
2019-07-22 14:05:00,41.65,41.66,41.65,41.65,101259.0,34.7878,34.7962,34.7878,34.7878,101259.0
2019-07-22 14:10:00,41.65,41.66,41.64,41.65,83904.0,34.7878,34.7962,34.7795,34.7878,83904.0
2019-07-22 14:15:00,41.65,41.66,41.65,41.66,15542.0,34.7878,34.7962,34.7878,34.7962,15542.0
2019-07-22 14:20:00,41.65,41.66,41.64,41.64,41725.0,34.7878,34.7962,34.7795,34.7795,41725.0
2019-07-22 14:25:00,41.64,41.65,41.63,41.63,43599.0,34.7795,34.7878,34.7711,34.7711,43599.0
2019-07-22 14:30:00,41.63,41.64,41.62,41.63,22185.0,34.7711,34.7795,34.7628,34.7711,22185.0
2019-07-22 14:35:00,41.63,41.63,41.62,41.62,28405.0,34.7711,34.7711,34.7628,34.7628,28405.0
2019-07-22 14:40:00,41.63,41.63,41.62,41.62,38391.0,34.7711,34.7711,34.7628,34.7628,38391.0
2019-07-22 14:45:00,41.63,41.63,41.61,41.62,200707.0,34.7711,34.7711,34.7544,34.7628,200707.0
2019-07-22 14:50:00,41.62,41.62,41.61,41.62,39238.0,34.7628,34.7628,34.7544,34.7628,39238.0
2019-07-22 14:55:00,41.62,41.63,41.61,41.62,45496.0,34.7628,34.7711,34.7544,34.7628,45496.0
2019-07-22 15:00:00,41.62,41.65,41.62,41.64,88213.0,34.7628,34.7878,34.7628,34.7795,88213.0
2019-07-22 15:05:00,41.64,41.64,41.62,41.63,82415.0,34.7795,34.7795,34.7628,34.7711,82415.0
2019-07-22 15:10:00,41.63,41.63,41.62,41.62,25060.0,34.7711,34.7711,34.7628,34.7628,25060.0
2019-07-22 15:15:00,41.62,41.64,41.62,41.64,17982.0,34.7628,34.7795,34.7628,34.7795,17982.0
2019-07-22 15:20:00,41.64,41.64,41.61,41.61,283111.0,34.7795,34.7795,34.7544,34.7544,283111.0
2019-07-22 15:25:00,41.62,41.63,41.61,41.61,69822.0,34.7628,34.7711,34.7544,34.7544,69822.0
2019-07-22 15:30:00,41.62,41.62,41.6,41.61,402456.0,34.7628,34.7628,34.7461,34.7544,402456.0
2019-07-22 15:35:00,41.61,41.62,41.6,41.61,106162.0,34.7544,34.7628,34.7461,34.7544,106162.0
2019-07-22 15:40:00,41.61,41.61,41.6,41.61,98215.0,34.7544,34.7544,34.7461,34.7544,98215.0
2019-07-22 15:45:00,41.61,41.62,41.6,41.61,123937.0,34.7544,34.7628,34.7461,34.7544,123937.0
2019-07-22 15:50:00,41.61,41.63,41.61,41.63,235277.0,34.7544,34.7711,34.7544,34.7711,235277.0
2019-07-22 15:55:00,41.62,41.64,41.61,41.64,563177.0,34.7628,34.7795,34.7544,34.7795,563177.0
2019-07-23 09:30:00,41.83,41.84,41.82,41.82,467941.0,34.9382,34.9465,34.9298,34.9298,467941.0
2019-07-23 09:35:00,41.82,41.84,41.8,41.81,187921.0,34.9298,34.9465,34.9131,34.9215,187921.0
2019-07-23 09:40:00,41.8,41.85,41.8,41.84,47556.0,34.9131,34.9549,34.9131,34.9465,47556.0
2019-07-23 09:45:00,41.83,41.84,41.82,41.82,83614.0,34.9382,34.9465,34.9298,34.9298,83614.0
2019-07-23 09:50:00,41.83,41.83,41.79,41.81,57183.0,34.9382,34.9382,34.9047,34.9215,57183.0
2019-07-23 09:55:00,41.82,41.83,41.79,41.8,46469.0,34.9298,34.9382,34.9047,34.9131,46469.0
2019-07-23 10:00:00,41.8,41.84,41.79,41.83,143300.0,34.9131,34.9465,34.9047,34.9382,143300.0
2019-07-23 10:05:00,41.82,41.83,41.8,41.8,44629.0,34.9298,34.9382,34.9131,34.9131,44629.0
2019-07-23 10:10:00,41.8,41.82,41.79,41.82,91617.0,34.9131,34.9298,34.9047,34.9298,91617.0
2019-07-23 10:15:00,41.81,41.82,41.8,41.81,48724.0,34.9215,34.9298,34.9131,34.9215,48724.0
2019-07-23 10:20:00,41.81,41.81,41.79,41.8,41369.0,34.9215,34.9215,34.9047,34.9131,41369.0
2019-07-23 10:25:00,41.81,41.82,41.81,41.82,15861.0,34.9215,34.9298,34.9215,34.9298,15861.0
2019-07-23 10:30:00,41.81,41.84,41.81,41.84,83550.0,34.9215,34.9465,34.9215,34.9465,83550.0
2019-07-23 10:35:00,41.84,41.85,41.83,41.84,42363.0,34.9465,34.9549,34.9382,34.9465,42363.0
2019-07-23 10:40:00,41.84,41.86,41.84,41.84,66392.0,34.9465,34.9632,34.9465,34.9465,66392.0
2019-07-23 10:45:00,41.85,41.85,41.83,41.83,38349.0,34.9549,34.9549,34.9382,34.9382,38349.0
2019-07-23 10:50:00,41.84,41.85,41.83,41.84,78686.0,34.9465,34.9549,34.9382,34.9465,78686.0
2019-07-23 10:55:00,41.83,41.85,41.83,41.83,32195.0,34.9382,34.9549,34.9382,34.9382,32195.0
2019-07-23 11:00:00,41.83,41.83,41.81,41.82,52701.0,34.9382,34.9382,34.9215,34.9298,52701.0
2019-07-23 11:05:00,41.82,41.83,41.8,41.83,33312.0,34.9298,34.9382,34.9131,34.9382,33312.0
2019-07-23 11:10:00,41.83,41.84,41.82,41.83,32848.0,34.9382,34.9465,34.9298,34.9382,32848.0
2019-07-23 11:15:00,41.83,41.85,41.82,41.84,27325.0,34.9382,34.9549,34.9298,34.9465,27325.0
2019-07-23 11:20:00,41.84,41.85,41.82,41.83,48109.0,34.9465,34.9549,34.9298,34.9382,48109.0
2019-07-23 11:25:00,41.84,41.84,41.8,41.81,62052.0,34.9465,34.9465,34.9131,34.9215,62052.0
2019-07-23 11:30:00,41.81,41.81,41.75,41.76,57978.0,34.9215,34.9215,34.8713,34.8797,57978.0
2019-07-23 11:35:00,41.76,41.77,41.75,41.77,88309.0,34.8797,34.888,34.8713,34.888,88309.0
2019-07-23 11:40:00,41.77,41.77,41.75,41.76,100229.0,34.888,34.888,34.8713,34.8797,100229.0
2019-07-23 11:45:00,41.76,41.77,41.75,41.76,57509.0,34.8797,34.888,34.8713,34.8797,57509.0
2019-07-23 11:50:00,41.76,41.77,41.75,41.77,71534.0,34.8797,34.888,34.8713,34.888,71534.0
2019-07-23 11:55:00,41.77,41.78,41.75,41.77,97521.0,34.888,34.8964,34.8713,34.888,97521.0
2019-07-23 12:00:00,41.77,41.78,41.75,41.76,45773.0,34.888,34.8964,34.8713,34.8797,45773.0
2019-07-23 12:05:00,41.76,41.77,41.75,41.77,15220.0,34.8797,34.888,34.8713,34.888,15220.0
2019-07-23 12:10:00,41.77,41.78,41.76,41.77,26449.0,34.888,34.8964,34.8797,34.888,26449.0
2019-07-23 12:15:00,41.77,41.77,41.76,41.77,15530.0,34.888,34.888,34.8797,34.888,15530.0
2019-07-23 12:20:00,41.77,41.79,41.77,41.79,122327.0,34.888,34.9047,34.888,34.9047,122327.0
2019-07-23 12:25:00,41.78,41.79,41.76,41.77,33972.0,34.8964,34.9047,34.8797,34.888,33972.0
2019-07-23 12:30:00,41.76,41.78,41.75,41.77,50403.0,34.8797,34.8964,34.8713,34.888,50403.0
2019-07-23 12:35:00,41.78,41.79,41.77,41.79,77678.0,34.8964,34.9047,34.888,34.9047,77678.0
2019-07-23 12:40:00,41.78,41.79,41.78,41.79,42763.0,34.8964,34.9047,34.8964,34.9047,42763.0
2019-07-23 12:45:00,41.78,41.79,41.78,41.79,26259.0,34.8964,34.9047,34.8964,34.9047,26259.0
2019-07-23 12:50:00,41.78,41.79,41.78,41.79,19258.0,34.8964,34.9047,34.8964,34.9047,19258.0
2019-07-23 12:55:00,41.78,41.8,41.77,41.79,45101.0,34.8964,34.9131,34.888,34.9047,45101.0
2019-07-23 13:00:00,41.79,41.8,41.78,41.78,44509.0,34.9047,34.9131,34.8964,34.8964,44509.0
2019-07-23 13:05:00,41.78,41.79,41.78,41.78,13815.0,34.8964,34.9047,34.8964,34.8964,13815.0
2019-07-23 13:10:00,41.79,41.8,41.77,41.8,35081.0,34.9047,34.9131,34.888,34.9131,35081.0
2019-07-23 13:15:00,41.79,41.8,41.78,41.79,40747.0,34.9047,34.9131,34.8964,34.9047,40747.0
2019-07-23 13:20:00,41.8,41.8,41.79,41.8,22298.0,34.9131,34.9131,34.9047,34.9131,22298.0
2019-07-23 13:25:00,41.8,41.8,41.78,41.8,33647.0,34.9131,34.9131,34.8964,34.9131,33647.0
2019-07-23 13:30:00,41.79,41.8,41.79,41.8,124530.0,34.9047,34.9131,34.9047,34.9131,124530.0
2019-07-23 13:35:00,41.79,41.8,41.79,41.79,54456.0,34.9047,34.9131,34.9047,34.9047,54456.0
2019-07-23 13:40:00,41.8,41.87,41.79,41.86,244491.0,34.9131,34.9716,34.9047,34.9632,244491.0
2019-07-23 13:45:00,41.86,41.87,41.85,41.86,36163.0,34.9632,34.9716,34.9549,34.9632,36163.0
2019-07-23 13:50:00,41.86,41.86,41.83,41.84,59496.0,34.9632,34.9632,34.9382,34.9465,59496.0
2019-07-23 13:55:00,41.84,41.86,41.83,41.85,43023.0,34.9465,34.9632,34.9382,34.9549,43023.0
2019-07-23 14:00:00,41.86,41.86,41.84,41.85,26167.0,34.9632,34.9632,34.9465,34.9549,26167.0
2019-07-23 14:05:00,41.84,41.85,41.83,41.83,94489.0,34.9465,34.9549,34.9382,34.9382,94489.0
2019-07-23 14:10:00,41.83,41.84,41.82,41.83,41647.0,34.9382,34.9465,34.9298,34.9382,41647.0
2019-07-23 14:15:00,41.83,41.85,41.83,41.84,33346.0,34.9382,34.9549,34.9382,34.9465,33346.0
2019-07-23 14:20:00,41.85,41.85,41.83,41.84,126131.0,34.9549,34.9549,34.9382,34.9465,126131.0
2019-07-23 14:25:00,41.84,41.85,41.83,41.84,22320.0,34.9465,34.9549,34.9382,34.9465,22320.0
2019-07-23 14:30:00,41.83,41.85,41.83,41.84,118243.0,34.9382,34.9549,34.9382,34.9465,118243.0
2019-07-23 14:35:00,41.84,41.85,41.83,41.84,67484.0,34.9465,34.9549,34.9382,34.9465,67484.0
2019-07-23 14:40:00,41.84,41.85,41.83,41.84,26687.0,34.9465,34.9549,34.9382,34.9465,26687.0
2019-07-23 14:45:00,41.85,41.85,41.84,41.85,226276.0,34.9549,34.9549,34.9465,34.9549,226276.0
2019-07-23 14:50:00,41.84,41.86,41.84,41.85,74219.0,34.9465,34.9632,34.9465,34.9549,74219.0
2019-07-23 14:55:00,41.85,41.85,41.84,41.85,57154.0,34.9549,34.9549,34.9465,34.9549,57154.0
2019-07-23 15:00:00,41.85,41.85,41.83,41.83,23422.0,34.9549,34.9549,34.9382,34.9382,23422.0
2019-07-23 15:05:00,41.83,41.85,41.83,41.84,51055.0,34.9382,34.9549,34.9382,34.9465,51055.0
2019-07-23 15:10:00,41.84,41.85,41.84,41.84,89340.0,34.9465,34.9549,34.9465,34.9465,89340.0
2019-07-23 15:15:00,41.84,41.85,41.83,41.85,134397.0,34.9465,34.9549,34.9382,34.9549,134397.0
2019-07-23 15:20:00,41.84,41.85,41.84,41.84,30073.0,34.9465,34.9549,34.9465,34.9465,30073.0
2019-07-23 15:25:00,41.84,41.85,41.84,41.85,44416.0,34.9465,34.9549,34.9465,34.9549,44416.0
2019-07-23 15:30:00,41.85,41.86,41.84,41.86,70153.0,34.9549,34.9632,34.9465,34.9632,70153.0
2019-07-23 15:35:00,41.85,41.86,41.85,41.86,36802.0,34.9549,34.9632,34.9549,34.9632,36802.0
2019-07-23 15:40:00,41.86,41.87,41.85,41.85,126047.0,34.9632,34.9716,34.9549,34.9549,126047.0
2019-07-23 15:45:00,41.85,41.86,41.85,41.86,57117.0,34.9549,34.9632,34.9549,34.9632,57117.0
2019-07-23 15:50:00,41.86,41.86,41.85,41.86,41241.0,34.9632,34.9632,34.9549,34.9632,41241.0
2019-07-23 15:55:00,41.85,41.86,41.83,41.85,307293.0,34.9549,34.9632,34.9382,34.9549,307293.0
2019-07-24 09:30:00,41.75,41.75,41.72,41.75,151359.0,34.8713,34.8713,34.8463,34.8713,151359.0
2019-07-24 09:35:00,41.75,41.76,41.73,41.75,97757.0,34.8713,34.8797,34.8546,34.8713,97757.0
2019-07-24 09:40:00,41.75,41.77,41.75,41.75,43202.0,34.8713,34.888,34.8713,34.8713,43202.0
2019-07-24 09:45:00,41.76,41.79,41.75,41.78,36830.0,34.8797,34.9047,34.8713,34.8964,36830.0
2019-07-24 09:50:00,41.79,41.82,41.78,41.8,56171.0,34.9047,34.9298,34.8964,34.9131,56171.0
2019-07-24 09:55:00,41.8,41.8,41.78,41.79,24321.0,34.9131,34.9131,34.8964,34.9047,24321.0
2019-07-24 10:00:00,41.78,41.81,41.78,41.8,214776.0,34.8964,34.9215,34.8964,34.9131,214776.0
2019-07-24 10:05:00,41.8,41.82,41.8,41.82,19259.0,34.9131,34.9298,34.9131,34.9298,19259.0
2019-07-24 10:10:00,41.82,41.82,41.8,41.81,72896.0,34.9298,34.9298,34.9131,34.9215,72896.0
2019-07-24 10:15:00,41.81,41.82,41.78,41.8,81276.0,34.9215,34.9298,34.8964,34.9131,81276.0
2019-07-24 10:20:00,41.8,41.81,41.79,41.8,71009.0,34.9131,34.9215,34.9047,34.9131,71009.0
2019-07-24 10:25:00,41.8,41.81,41.79,41.8,49557.0,34.9131,34.9215,34.9047,34.9131,49557.0
2019-07-24 10:30:00,41.8,41.82,41.79,41.81,233019.0,34.9131,34.9298,34.9047,34.9215,233019.0
2019-07-24 10:35:00,41.81,41.83,41.81,41.82,35995.0,34.9215,34.9382,34.9215,34.9298,35995.0
2019-07-24 10:40:00,41.83,41.83,41.81,41.82,13529.0,34.9382,34.9382,34.9215,34.9298,13529.0
2019-07-24 10:45:00,41.81,41.82,41.79,41.8,81809.0,34.9215,34.9298,34.9047,34.9131,81809.0
2019-07-24 10:50:00,41.8,41.81,41.79,41.8,34210.0,34.9131,34.9215,34.9047,34.9131,34210.0
2019-07-24 10:55:00,41.8,41.81,41.79,41.8,71176.0,34.9131,34.9215,34.9047,34.9131,71176.0
2019-07-24 11:00:00,41.8,41.8,41.77,41.79,76204.0,34.9131,34.9131,34.888,34.9047,76204.0
2019-07-24 11:05:00,41.79,41.8,41.77,41.79,52200.0,34.9047,34.9131,34.888,34.9047,52200.0
2019-07-24 11:10:00,41.79,41.79,41.77,41.78,109727.0,34.9047,34.9047,34.888,34.8964,109727.0
2019-07-24 11:15:00,41.78,41.8,41.78,41.8,81555.0,34.8964,34.9131,34.8964,34.9131,81555.0
2019-07-24 11:20:00,41.79,41.8,41.77,41.77,60238.0,34.9047,34.9131,34.888,34.888,60238.0
2019-07-24 11:25:00,41.78,41.79,41.77,41.78,102104.0,34.8964,34.9047,34.888,34.8964,102104.0
2019-07-24 11:30:00,41.78,41.79,41.77,41.77,36691.0,34.8964,34.9047,34.888,34.888,36691.0
2019-07-24 11:35:00,41.77,41.79,41.76,41.78,118849.0,34.888,34.9047,34.8797,34.8964,118849.0
2019-07-24 11:40:00,41.79,41.79,41.76,41.77,48075.0,34.9047,34.9047,34.8797,34.888,48075.0
2019-07-24 11:45:00,41.78,41.8,41.78,41.8,71488.0,34.8964,34.9131,34.8964,34.9131,71488.0
2019-07-24 11:50:00,41.8,41.81,41.78,41.79,109595.0,34.9131,34.9215,34.8964,34.9047,109595.0
2019-07-24 11:55:00,41.8,41.8,41.78,41.79,27190.0,34.9131,34.9131,34.8964,34.9047,27190.0
2019-07-24 12:00:00,41.79,41.8,41.78,41.8,71873.0,34.9047,34.9131,34.8964,34.9131,71873.0
2019-07-24 12:05:00,41.8,41.8,41.78,41.8,43662.0,34.9131,34.9131,34.8964,34.9131,43662.0
2019-07-24 12:10:00,41.79,41.81,41.79,41.8,95618.0,34.9047,34.9215,34.9047,34.9131,95618.0
2019-07-24 12:15:00,41.8,41.8,41.79,41.79,36474.0,34.9131,34.9131,34.9047,34.9047,36474.0
2019-07-24 12:20:00,41.79,41.81,41.79,41.8,14771.0,34.9047,34.9215,34.9047,34.9131,14771.0
2019-07-24 12:25:00,41.81,41.82,41.8,41.81,26144.0,34.9215,34.9298,34.9131,34.9215,26144.0
2019-07-24 12:30:00,41.82,41.83,41.81,41.82,25736.0,34.9298,34.9382,34.9215,34.9298,25736.0
2019-07-24 12:35:00,41.83,41.83,41.81,41.82,56973.0,34.9382,34.9382,34.9215,34.9298,56973.0
2019-07-24 12:40:00,41.82,41.83,41.81,41.83,27721.0,34.9298,34.9382,34.9215,34.9382,27721.0
2019-07-24 12:45:00,41.83,41.83,41.82,41.83,40762.0,34.9382,34.9382,34.9298,34.9382,40762.0
2019-07-24 12:50:00,41.83,41.83,41.82,41.83,41446.0,34.9382,34.9382,34.9298,34.9382,41446.0
2019-07-24 12:55:00,41.82,41.84,41.82,41.84,21283.0,34.9298,34.9465,34.9298,34.9465,21283.0
2019-07-24 13:00:00,41.84,41.84,41.81,41.82,77061.0,34.9465,34.9465,34.9215,34.9298,77061.0
2019-07-24 13:05:00,41.82,41.83,41.81,41.82,67607.0,34.9298,34.9382,34.9215,34.9298,67607.0
2019-07-24 13:10:00,41.81,41.83,41.81,41.82,46738.0,34.9215,34.9382,34.9215,34.9298,46738.0
2019-07-24 13:15:00,41.82,41.82,41.81,41.82,9589.0,34.9298,34.9298,34.9215,34.9298,9589.0
2019-07-24 13:20:00,41.82,41.83,41.81,41.83,19955.0,34.9298,34.9382,34.9215,34.9382,19955.0
2019-07-24 13:25:00,41.82,41.83,41.82,41.83,16261.0,34.9298,34.9382,34.9298,34.9382,16261.0
2019-07-24 13:30:00,41.83,41.83,41.81,41.82,55226.0,34.9382,34.9382,34.9215,34.9298,55226.0
2019-07-24 13:35:00,41.82,41.82,41.81,41.82,60636.0,34.9298,34.9298,34.9215,34.9298,60636.0
2019-07-24 13:40:00,41.82,41.82,41.81,41.81,41166.0,34.9298,34.9298,34.9215,34.9215,41166.0
2019-07-24 13:45:00,41.81,41.83,41.81,41.82,14296.0,34.9215,34.9382,34.9215,34.9298,14296.0
2019-07-24 13:50:00,41.82,41.83,41.81,41.82,20432.0,34.9298,34.9382,34.9215,34.9298,20432.0
2019-07-24 13:55:00,41.81,41.82,41.8,41.82,23774.0,34.9215,34.9298,34.9131,34.9298,23774.0
2019-07-24 14:00:00,41.82,41.83,41.81,41.83,104189.0,34.9298,34.9382,34.9215,34.9382,104189.0
2019-07-24 14:05:00,41.82,41.83,41.82,41.82,59542.0,34.9298,34.9382,34.9298,34.9298,59542.0
2019-07-24 14:10:00,41.82,41.83,41.81,41.82,30033.0,34.9298,34.9382,34.9215,34.9298,30033.0
2019-07-24 14:15:00,41.81,41.83,41.81,41.83,78429.0,34.9215,34.9382,34.9215,34.9382,78429.0
2019-07-24 14:20:00,41.82,41.83,41.82,41.82,43924.0,34.9298,34.9382,34.9298,34.9298,43924.0
2019-07-24 14:25:00,41.82,41.83,41.82,41.82,36239.0,34.9298,34.9382,34.9298,34.9298,36239.0
2019-07-24 14:30:00,41.82,41.84,41.82,41.83,15535.0,34.9298,34.9465,34.9298,34.9382,15535.0
2019-07-24 14:35:00,41.83,41.84,41.83,41.83,20851.0,34.9382,34.9465,34.9382,34.9382,20851.0
2019-07-24 14:40:00,41.83,41.84,41.81,41.82,43431.0,34.9382,34.9465,34.9215,34.9298,43431.0
2019-07-24 14:45:00,41.82,41.83,41.81,41.83,25176.0,34.9298,34.9382,34.9215,34.9382,25176.0
2019-07-24 14:50:00,41.83,41.83,41.82,41.82,19924.0,34.9382,34.9382,34.9298,34.9298,19924.0
2019-07-24 14:55:00,41.82,41.83,41.81,41.82,85890.0,34.9298,34.9382,34.9215,34.9298,85890.0
2019-07-24 15:00:00,41.81,41.83,41.81,41.83,32128.0,34.9215,34.9382,34.9215,34.9382,32128.0
2019-07-24 15:05:00,41.82,41.83,41.81,41.81,41154.0,34.9298,34.9382,34.9215,34.9215,41154.0
2019-07-24 15:10:00,41.82,41.83,41.81,41.83,48092.0,34.9298,34.9382,34.9215,34.9382,48092.0
2019-07-24 15:15:00,41.82,41.83,41.82,41.83,16341.0,34.9298,34.9382,34.9298,34.9382,16341.0
2019-07-24 15:20:00,41.83,41.83,41.82,41.83,37366.0,34.9382,34.9382,34.9298,34.9382,37366.0
2019-07-24 15:25:00,41.83,41.84,41.82,41.83,45720.0,34.9382,34.9465,34.9298,34.9382,45720.0
2019-07-24 15:30:00,41.83,41.85,41.83,41.84,73364.0,34.9382,34.9549,34.9382,34.9465,73364.0
2019-07-24 15:35:00,41.84,41.86,41.84,41.85,46597.0,34.9465,34.9632,34.9465,34.9549,46597.0
2019-07-24 15:40:00,41.85,41.86,41.84,41.85,63304.0,34.9549,34.9632,34.9465,34.9549,63304.0
2019-07-24 15:45:00,41.86,41.86,41.85,41.85,33480.0,34.9632,34.9632,34.9549,34.9549,33480.0
2019-07-24 15:50:00,41.86,41.86,41.85,41.86,82954.0,34.9632,34.9632,34.9549,34.9632,82954.0
2019-07-24 15:55:00,41.86,41.87,41.84,41.87,131824.0,34.9632,34.9716,34.9465,34.9716,131824.0
2019-07-25 09:30:00,41.79,41.79,41.69,41.7,191886.0,34.9047,34.9047,34.8212,34.8296,191886.0
2019-07-25 09:35:00,41.7,41.71,41.65,41.68,201848.0,34.8296,34.8379,34.7878,34.8129,201848.0
2019-07-25 09:40:00,41.67,41.69,41.62,41.62,84717.0,34.8045,34.8212,34.7628,34.7628,84717.0
2019-07-25 09:45:00,41.63,41.63,41.55,41.57,176029.0,34.7711,34.7711,34.7043,34.721,176029.0
2019-07-25 09:50:00,41.58,41.59,41.5,41.52,145191.0,34.7293,34.7377,34.6625,34.6792,145191.0
2019-07-25 09:55:00,41.52,41.59,41.52,41.57,64499.0,34.6792,34.7377,34.6792,34.721,64499.0
2019-07-25 10:00:00,41.58,41.63,41.57,41.63,190962.0,34.7293,34.7711,34.721,34.7711,190962.0
2019-07-25 10:05:00,41.63,41.64,41.61,41.62,103698.0,34.7711,34.7795,34.7544,34.7628,103698.0
2019-07-25 10:10:00,41.62,41.64,41.59,41.6,55696.0,34.7628,34.7795,34.7377,34.7461,55696.0
2019-07-25 10:15:00,41.6,41.64,41.58,41.63,48623.0,34.7461,34.7795,34.7293,34.7711,48623.0
2019-07-25 10:20:00,41.62,41.63,41.57,41.57,66915.0,34.7628,34.7711,34.721,34.721,66915.0
2019-07-25 10:25:00,41.56,41.62,41.54,41.61,50127.0,34.7126,34.7628,34.6959,34.7544,50127.0
2019-07-25 10:30:00,41.61,41.65,41.6,41.64,40823.0,34.7544,34.7878,34.7461,34.7795,40823.0
2019-07-25 10:35:00,41.64,41.69,41.63,41.68,86091.0,34.7795,34.8212,34.7711,34.8129,86091.0
2019-07-25 10:40:00,41.67,41.69,41.65,41.67,59457.0,34.8045,34.8212,34.7878,34.8045,59457.0
2019-07-25 10:45:00,41.68,41.69,41.65,41.67,33374.0,34.8129,34.8212,34.7878,34.8045,33374.0
2019-07-25 10:50:00,41.67,41.68,41.64,41.65,242945.0,34.8045,34.8129,34.7795,34.7878,242945.0
2019-07-25 10:55:00,41.65,41.67,41.65,41.65,99939.0,34.7878,34.8045,34.7878,34.7878,99939.0
2019-07-25 11:00:00,41.65,41.68,41.65,41.67,93689.0,34.7878,34.8129,34.7878,34.8045,93689.0
2019-07-25 11:05:00,41.67,41.68,41.66,41.67,45399.0,34.8045,34.8129,34.7962,34.8045,45399.0
2019-07-25 11:10:00,41.68,41.69,41.66,41.66,54186.0,34.8129,34.8212,34.7962,34.7962,54186.0
2019-07-25 11:15:00,41.67,41.67,41.63,41.63,75758.0,34.8045,34.8045,34.7711,34.7711,75758.0
2019-07-25 11:20:00,41.63,41.64,41.62,41.64,83347.0,34.7711,34.7795,34.7628,34.7795,83347.0
2019-07-25 11:25:00,41.63,41.65,41.62,41.64,52074.0,34.7711,34.7878,34.7628,34.7795,52074.0
2019-07-25 11:30:00,41.64,41.64,41.6,41.61,105096.0,34.7795,34.7795,34.7461,34.7544,105096.0
2019-07-25 11:35:00,41.61,41.61,41.59,41.6,71460.0,34.7544,34.7544,34.7377,34.7461,71460.0
2019-07-25 11:40:00,41.59,41.61,41.58,41.58,145786.0,34.7377,34.7544,34.7293,34.7293,145786.0
2019-07-25 11:45:00,41.59,41.59,41.56,41.56,26722.0,34.7377,34.7377,34.7126,34.7126,26722.0
2019-07-25 11:50:00,41.56,41.57,41.54,41.56,42527.0,34.7126,34.721,34.6959,34.7126,42527.0
2019-07-25 11:55:00,41.55,41.57,41.55,41.55,30690.0,34.7043,34.721,34.7043,34.7043,30690.0
2019-07-25 12:00:00,41.55,41.55,41.52,41.52,79892.0,34.7043,34.7043,34.6792,34.6792,79892.0
2019-07-25 12:05:00,41.53,41.53,41.5,41.51,127303.0,34.6876,34.6876,34.6625,34.6709,127303.0
2019-07-25 12:10:00,41.51,41.51,41.49,41.51,40255.0,34.6709,34.6709,34.6542,34.6709,40255.0
2019-07-25 12:15:00,41.51,41.51,41.49,41.51,34711.0,34.6709,34.6709,34.6542,34.6709,34711.0
2019-07-25 12:20:00,41.52,41.52,41.51,41.52,63144.0,34.6792,34.6792,34.6709,34.6792,63144.0
2019-07-25 12:25:00,41.52,41.52,41.5,41.52,109995.0,34.6792,34.6792,34.6625,34.6792,109995.0
2019-07-25 12:30:00,41.52,41.52,41.5,41.51,73470.0,34.6792,34.6792,34.6625,34.6709,73470.0
2019-07-25 12:35:00,41.51,41.51,41.45,41.47,220213.0,34.6709,34.6709,34.6208,34.6375,220213.0
2019-07-25 12:40:00,41.47,41.47,41.44,41.45,96285.0,34.6375,34.6375,34.6124,34.6208,96285.0
2019-07-25 12:45:00,41.45,41.48,41.45,41.48,135013.0,34.6208,34.6458,34.6208,34.6458,135013.0
2019-07-25 12:50:00,41.47,41.48,41.45,41.46,61577.0,34.6375,34.6458,34.6208,34.6291,61577.0
2019-07-25 12:55:00,41.46,41.47,41.45,41.47,40000.0,34.6291,34.6375,34.6208,34.6375,40000.0
2019-07-25 13:00:00,41.47,41.47,41.43,41.44,45603.0,34.6375,34.6375,34.6041,34.6124,45603.0
2019-07-25 13:05:00,41.44,41.46,41.43,41.45,66138.0,34.6124,34.6291,34.6041,34.6208,66138.0
2019-07-25 13:10:00,41.45,41.46,41.44,41.44,38224.0,34.6208,34.6291,34.6124,34.6124,38224.0
2019-07-25 13:15:00,41.45,41.46,41.44,41.45,41563.0,34.6208,34.6291,34.6124,34.6208,41563.0
2019-07-25 13:20:00,41.46,41.46,41.44,41.46,44731.0,34.6291,34.6291,34.6124,34.6291,44731.0
2019-07-25 13:25:00,41.45,41.48,41.45,41.47,45910.0,34.6208,34.6458,34.6208,34.6375,45910.0
2019-07-25 13:30:00,41.47,41.5,41.46,41.5,75335.0,34.6375,34.6625,34.6291,34.6625,75335.0
2019-07-25 13:35:00,41.49,41.49,41.48,41.49,15068.0,34.6542,34.6542,34.6458,34.6542,15068.0
2019-07-25 13:40:00,41.49,41.51,41.48,41.51,19198.0,34.6542,34.6709,34.6458,34.6709,19198.0
2019-07-25 13:45:00,41.51,41.51,41.49,41.49,12148.0,34.6709,34.6709,34.6542,34.6542,12148.0
2019-07-25 13:50:00,41.5,41.5,41.48,41.48,30377.0,34.6625,34.6625,34.6458,34.6458,30377.0
2019-07-25 13:55:00,41.48,41.49,41.47,41.48,43770.0,34.6458,34.6542,34.6375,34.6458,43770.0
2019-07-25 14:00:00,41.48,41.51,41.47,41.5,57814.0,34.6458,34.6709,34.6375,34.6625,57814.0
2019-07-25 14:05:00,41.51,41.51,41.49,41.5,19862.0,34.6709,34.6709,34.6542,34.6625,19862.0
2019-07-25 14:10:00,41.51,41.53,41.5,41.53,31211.0,34.6709,34.6876,34.6625,34.6876,31211.0
2019-07-25 14:15:00,41.52,41.53,41.5,41.5,77952.0,34.6792,34.6876,34.6625,34.6625,77952.0
2019-07-25 14:20:00,41.51,41.51,41.5,41.51,11261.0,34.6709,34.6709,34.6625,34.6709,11261.0
2019-07-25 14:25:00,41.5,41.5,41.49,41.5,57383.0,34.6625,34.6625,34.6542,34.6625,57383.0
2019-07-25 14:30:00,41.5,41.5,41.48,41.5,64183.0,34.6625,34.6625,34.6458,34.6625,64183.0
2019-07-25 14:35:00,41.49,41.5,41.48,41.49,23529.0,34.6542,34.6625,34.6458,34.6542,23529.0
2019-07-25 14:40:00,41.48,41.49,41.47,41.48,20381.0,34.6458,34.6542,34.6375,34.6458,20381.0
2019-07-25 14:45:00,41.48,41.48,41.46,41.47,76113.0,34.6458,34.6458,34.6291,34.6375,76113.0
2019-07-25 14:50:00,41.47,41.47,41.44,41.44,36665.0,34.6375,34.6375,34.6124,34.6124,36665.0
2019-07-25 14:55:00,41.45,41.46,41.44,41.44,42772.0,34.6208,34.6291,34.6124,34.6124,42772.0
2019-07-25 15:00:00,41.44,41.46,41.43,41.44,90326.0,34.6124,34.6291,34.6041,34.6124,90326.0
2019-07-25 15:05:00,41.43,41.44,41.42,41.44,49904.0,34.6041,34.6124,34.5957,34.6124,49904.0
2019-07-25 15:10:00,41.44,41.44,41.42,41.44,57315.0,34.6124,34.6124,34.5957,34.6124,57315.0
2019-07-25 15:15:00,41.44,41.45,41.42,41.44,57042.0,34.6124,34.6208,34.5957,34.6124,57042.0
2019-07-25 15:20:00,41.45,41.45,41.43,41.43,91293.0,34.6208,34.6208,34.6041,34.6041,91293.0
2019-07-25 15:25:00,41.44,41.45,41.43,41.45,157068.0,34.6124,34.6208,34.6041,34.6208,157068.0
2019-07-25 15:30:00,41.45,41.46,41.44,41.46,76849.0,34.6208,34.6291,34.6124,34.6291,76849.0
2019-07-25 15:35:00,41.46,41.46,41.44,41.44,72249.0,34.6291,34.6291,34.6124,34.6124,72249.0
2019-07-25 15:40:00,41.45,41.46,41.44,41.45,251753.0,34.6208,34.6291,34.6124,34.6208,251753.0
2019-07-25 15:45:00,41.45,41.46,41.44,41.46,189884.0,34.6208,34.6291,34.6124,34.6291,189884.0
2019-07-25 15:50:00,41.46,41.48,41.44,41.48,135527.0,34.6291,34.6458,34.6124,34.6458,135527.0
2019-07-25 15:55:00,41.48,41.48,41.44,41.47,652147.0,34.6458,34.6458,34.6124,34.6375,652147.0
2019-07-26 09:30:00,41.6,41.6,41.51,41.58,156425.0,34.7461,34.7461,34.6709,34.7293,156425.0
2019-07-26 09:35:00,41.58,41.6,41.55,41.57,271410.0,34.7293,34.7461,34.7043,34.721,271410.0
2019-07-26 09:40:00,41.57,41.58,41.56,41.56,131674.0,34.721,34.7293,34.7126,34.7126,131674.0
2019-07-26 09:45:00,41.57,41.57,41.54,41.55,88880.0,34.721,34.721,34.6959,34.7043,88880.0
2019-07-26 09:50:00,41.55,41.58,41.54,41.58,41212.0,34.7043,34.7293,34.6959,34.7293,41212.0
2019-07-26 09:55:00,41.58,41.58,41.56,41.56,19775.0,34.7293,34.7293,34.7126,34.7126,19775.0
2019-07-26 10:00:00,41.56,41.58,41.55,41.57,149124.0,34.7126,34.7293,34.7043,34.721,149124.0
2019-07-26 10:05:00,41.58,41.58,41.55,41.57,59093.0,34.7293,34.7293,34.7043,34.721,59093.0
2019-07-26 10:10:00,41.56,41.57,41.55,41.56,32408.0,34.7126,34.721,34.7043,34.7126,32408.0
2019-07-26 10:15:00,41.56,41.57,41.54,41.55,86808.0,34.7126,34.721,34.6959,34.7043,86808.0
2019-07-26 10:20:00,41.54,41.55,41.53,41.55,66441.0,34.6959,34.7043,34.6876,34.7043,66441.0
2019-07-26 10:25:00,41.55,41.55,41.53,41.55,20889.0,34.7043,34.7043,34.6876,34.7043,20889.0
2019-07-26 10:30:00,41.54,41.57,41.53,41.56,77977.0,34.6959,34.721,34.6876,34.7126,77977.0
2019-07-26 10:35:00,41.56,41.57,41.54,41.55,33984.0,34.7126,34.721,34.6959,34.7043,33984.0
2019-07-26 10:40:00,41.55,41.56,41.53,41.54,59830.0,34.7043,34.7126,34.6876,34.6959,59830.0
2019-07-26 10:45:00,41.54,41.57,41.54,41.55,40985.0,34.6959,34.721,34.6959,34.7043,40985.0
2019-07-26 10:50:00,41.55,41.56,41.54,41.56,39456.0,34.7043,34.7126,34.6959,34.7126,39456.0
2019-07-26 10:55:00,41.55,41.57,41.54,41.55,78902.0,34.7043,34.721,34.6959,34.7043,78902.0
2019-07-26 11:00:00,41.55,41.56,41.54,41.55,94191.0,34.7043,34.7126,34.6959,34.7043,94191.0
2019-07-26 11:05:00,41.55,41.56,41.54,41.55,94915.0,34.7043,34.7126,34.6959,34.7043,94915.0
2019-07-26 11:10:00,41.54,41.55,41.53,41.54,23757.0,34.6959,34.7043,34.6876,34.6959,23757.0
2019-07-26 11:15:00,41.54,41.54,41.53,41.54,37185.0,34.6959,34.6959,34.6876,34.6959,37185.0
2019-07-26 11:20:00,41.53,41.56,41.52,41.55,82799.0,34.6876,34.7126,34.6792,34.7043,82799.0
2019-07-26 11:25:00,41.54,41.57,41.54,41.57,92150.0,34.6959,34.721,34.6959,34.721,92150.0
2019-07-26 11:30:00,41.56,41.57,41.55,41.56,78885.0,34.7126,34.721,34.7043,34.7126,78885.0
2019-07-26 11:35:00,41.56,41.57,41.56,41.57,31214.0,34.7126,34.721,34.7126,34.721,31214.0
2019-07-26 11:40:00,41.57,41.57,41.54,41.55,31206.0,34.721,34.721,34.6959,34.7043,31206.0
2019-07-26 11:45:00,41.55,41.56,41.54,41.55,32501.0,34.7043,34.7126,34.6959,34.7043,32501.0
2019-07-26 11:50:00,41.56,41.57,41.55,41.56,62494.0,34.7126,34.721,34.7043,34.7126,62494.0
2019-07-26 11:55:00,41.57,41.58,41.56,41.57,34619.0,34.721,34.7293,34.7126,34.721,34619.0
2019-07-26 12:00:00,41.57,41.58,41.55,41.56,87890.0,34.721,34.7293,34.7043,34.7126,87890.0
2019-07-26 12:05:00,41.56,41.57,41.55,41.57,143176.0,34.7126,34.721,34.7043,34.721,143176.0
2019-07-26 12:10:00,41.56,41.57,41.56,41.56,19417.0,34.7126,34.721,34.7126,34.7126,19417.0
2019-07-26 12:15:00,41.56,41.57,41.54,41.54,26357.0,34.7126,34.721,34.6959,34.6959,26357.0
2019-07-26 12:20:00,41.55,41.56,41.54,41.56,22946.0,34.7043,34.7126,34.6959,34.7126,22946.0
2019-07-26 12:25:00,41.55,41.56,41.55,41.55,17911.0,34.7043,34.7126,34.7043,34.7043,17911.0
2019-07-26 12:30:00,41.56,41.56,41.54,41.55,160392.0,34.7126,34.7126,34.6959,34.7043,160392.0
2019-07-26 12:35:00,41.55,41.55,41.54,41.55,101972.0,34.7043,34.7043,34.6959,34.7043,101972.0
2019-07-26 12:40:00,41.55,41.55,41.54,41.55,13746.0,34.7043,34.7043,34.6959,34.7043,13746.0
2019-07-26 12:45:00,41.54,41.56,41.54,41.55,72745.0,34.6959,34.7126,34.6959,34.7043,72745.0
2019-07-26 12:50:00,41.55,41.56,41.55,41.55,23744.0,34.7043,34.7126,34.7043,34.7043,23744.0
2019-07-26 12:55:00,41.55,41.56,41.55,41.55,38668.0,34.7043,34.7126,34.7043,34.7043,38668.0
2019-07-26 13:00:00,41.55,41.56,41.55,41.55,39461.0,34.7043,34.7126,34.7043,34.7043,39461.0
2019-07-26 13:05:00,41.56,41.57,41.55,41.57,36911.0,34.7126,34.721,34.7043,34.721,36911.0
2019-07-26 13:10:00,41.57,41.57,41.56,41.56,29863.0,34.721,34.721,34.7126,34.7126,29863.0
2019-07-26 13:15:00,41.57,41.58,41.56,41.56,83118.0,34.721,34.7293,34.7126,34.7126,83118.0
2019-07-26 13:20:00,41.57,41.58,41.56,41.56,98971.0,34.721,34.7293,34.7126,34.7126,98971.0
2019-07-26 13:25:00,41.56,41.57,41.56,41.56,20084.0,34.7126,34.721,34.7126,34.7126,20084.0
2019-07-26 13:30:00,41.56,41.57,41.55,41.55,132717.0,34.7126,34.721,34.7043,34.7043,132717.0
2019-07-26 13:35:00,41.55,41.56,41.55,41.56,95822.0,34.7043,34.7126,34.7043,34.7126,95822.0
2019-07-26 13:40:00,41.56,41.57,41.56,41.56,56204.0,34.7126,34.721,34.7126,34.7126,56204.0
2019-07-26 13:45:00,41.56,41.57,41.56,41.56,135301.0,34.7126,34.721,34.7126,34.7126,135301.0
2019-07-26 13:50:00,41.56,41.57,41.56,41.56,123799.0,34.7126,34.721,34.7126,34.7126,123799.0
2019-07-26 13:55:00,41.57,41.58,41.56,41.56,86690.0,34.721,34.7293,34.7126,34.7126,86690.0
2019-07-26 14:00:00,41.56,41.57,41.56,41.57,92743.0,34.7126,34.721,34.7126,34.721,92743.0
2019-07-26 14:05:00,41.56,41.57,41.56,41.57,73161.0,34.7126,34.721,34.7126,34.721,73161.0
2019-07-26 14:10:00,41.57,41.58,41.56,41.57,73788.0,34.721,34.7293,34.7126,34.721,73788.0
2019-07-26 14:15:00,41.58,41.58,41.57,41.57,111927.0,34.7293,34.7293,34.721,34.721,111927.0
2019-07-26 14:20:00,41.57,41.58,41.56,41.57,85398.0,34.721,34.7293,34.7126,34.721,85398.0
2019-07-26 14:25:00,41.57,41.57,41.56,41.57,62587.0,34.721,34.721,34.7126,34.721,62587.0
2019-07-26 14:30:00,41.57,41.58,41.56,41.58,158669.0,34.721,34.7293,34.7126,34.7293,158669.0
2019-07-26 14:35:00,41.58,41.58,41.57,41.57,96429.0,34.7293,34.7293,34.721,34.721,96429.0
2019-07-26 14:40:00,41.58,41.58,41.56,41.57,55255.0,34.7293,34.7293,34.7126,34.721,55255.0
2019-07-26 14:45:00,41.57,41.58,41.56,41.58,65513.0,34.721,34.7293,34.7126,34.7293,65513.0
2019-07-26 14:50:00,41.58,41.58,41.57,41.57,33742.0,34.7293,34.7293,34.721,34.721,33742.0
2019-07-26 14:55:00,41.57,41.58,41.56,41.57,124155.0,34.721,34.7293,34.7126,34.721,124155.0
2019-07-26 15:00:00,41.57,41.58,41.56,41.58,98003.0,34.721,34.7293,34.7126,34.7293,98003.0
2019-07-26 15:05:00,41.58,41.58,41.57,41.58,98641.0,34.7293,34.7293,34.721,34.7293,98641.0
2019-07-26 15:10:00,41.58,41.59,41.57,41.59,97351.0,34.7293,34.7377,34.721,34.7377,97351.0
2019-07-26 15:15:00,41.59,41.59,41.58,41.58,53224.0,34.7377,34.7377,34.7293,34.7293,53224.0
2019-07-26 15:20:00,41.58,41.59,41.58,41.58,97647.0,34.7293,34.7377,34.7293,34.7293,97647.0
2019-07-26 15:25:00,41.58,41.59,41.58,41.58,88629.0,34.7293,34.7377,34.7293,34.7293,88629.0
2019-07-26 15:30:00,41.58,41.6,41.58,41.59,91374.0,34.7293,34.7461,34.7293,34.7377,91374.0
2019-07-26 15:35:00,41.59,41.6,41.59,41.6,280915.0,34.7377,34.7461,34.7377,34.7461,280915.0
2019-07-26 15:40:00,41.59,41.6,41.58,41.59,164369.0,34.7377,34.7461,34.7293,34.7377,164369.0
2019-07-26 15:45:00,41.59,41.59,41.57,41.58,267657.0,34.7377,34.7377,34.721,34.7293,267657.0
2019-07-26 15:50:00,41.58,41.58,41.57,41.58,184586.0,34.7293,34.7293,34.721,34.7293,184586.0
2019-07-26 15:55:00,41.58,41.58,41.55,41.55,472649.0,34.7293,34.7293,34.7043,34.7043,472649.0
2019-07-29 09:30:00,41.64,41.64,41.59,41.6,170363.0,34.7795,34.7795,34.7377,34.7461,170363.0
2019-07-29 09:35:00,41.59,41.61,41.58,41.59,26984.0,34.7377,34.7544,34.7293,34.7377,26984.0
2019-07-29 09:40:00,41.6,41.6,41.56,41.56,97311.0,34.7461,34.7461,34.7126,34.7126,97311.0
2019-07-29 09:45:00,41.57,41.58,41.56,41.57,80943.0,34.721,34.7293,34.7126,34.721,80943.0
2019-07-29 09:50:00,41.56,41.56,41.53,41.54,32038.0,34.7126,34.7126,34.6876,34.6959,32038.0
2019-07-29 09:55:00,41.54,41.55,41.53,41.53,33350.0,34.6959,34.7043,34.6876,34.6876,33350.0
2019-07-29 10:00:00,41.53,41.54,41.52,41.53,180393.0,34.6876,34.6959,34.6792,34.6876,180393.0
2019-07-29 10:05:00,41.54,41.54,41.52,41.52,31778.0,34.6959,34.6959,34.6792,34.6792,31778.0
2019-07-29 10:10:00,41.53,41.53,41.52,41.53,57546.0,34.6876,34.6876,34.6792,34.6876,57546.0
2019-07-29 10:15:00,41.53,41.54,41.52,41.54,99931.0,34.6876,34.6959,34.6792,34.6959,99931.0
2019-07-29 10:20:00,41.54,41.55,41.54,41.55,21255.0,34.6959,34.7043,34.6959,34.7043,21255.0
2019-07-29 10:25:00,41.54,41.55,41.53,41.53,30802.0,34.6959,34.7043,34.6876,34.6876,30802.0
2019-07-29 10:30:00,41.53,41.56,41.53,41.55,20154.0,34.6876,34.7126,34.6876,34.7043,20154.0
2019-07-29 10:35:00,41.56,41.56,41.54,41.55,47429.0,34.7126,34.7126,34.6959,34.7043,47429.0
2019-07-29 10:40:00,41.55,41.57,41.54,41.57,25994.0,34.7043,34.721,34.6959,34.721,25994.0
2019-07-29 10:45:00,41.56,41.58,41.56,41.58,29116.0,34.7126,34.7293,34.7126,34.7293,29116.0
2019-07-29 10:50:00,41.58,41.59,41.56,41.58,43040.0,34.7293,34.7377,34.7126,34.7293,43040.0
2019-07-29 10:55:00,41.57,41.57,41.54,41.55,16759.0,34.721,34.721,34.6959,34.7043,16759.0
2019-07-29 11:00:00,41.55,41.55,41.52,41.52,51609.0,34.7043,34.7043,34.6792,34.6792,51609.0
2019-07-29 11:05:00,41.53,41.55,41.53,41.53,32622.0,34.6876,34.7043,34.6876,34.6876,32622.0
2019-07-29 11:10:00,41.54,41.55,41.52,41.53,44453.0,34.6959,34.7043,34.6792,34.6876,44453.0
2019-07-29 11:15:00,41.53,41.54,41.52,41.52,13961.0,34.6876,34.6959,34.6792,34.6792,13961.0
2019-07-29 11:20:00,41.53,41.54,41.52,41.52,71272.0,34.6876,34.6959,34.6792,34.6792,71272.0
2019-07-29 11:25:00,41.53,41.55,41.52,41.54,27747.0,34.6876,34.7043,34.6792,34.6959,27747.0
2019-07-29 11:30:00,41.54,41.54,41.51,41.52,42176.0,34.6959,34.6959,34.6709,34.6792,42176.0
2019-07-29 11:35:00,41.52,41.53,41.51,41.53,122648.0,34.6792,34.6876,34.6709,34.6876,122648.0
2019-07-29 11:40:00,41.53,41.54,41.52,41.54,61873.0,34.6876,34.6959,34.6792,34.6959,61873.0
2019-07-29 11:45:00,41.53,41.55,41.53,41.54,22545.0,34.6876,34.7043,34.6876,34.6959,22545.0
2019-07-29 11:50:00,41.54,41.55,41.53,41.55,23384.0,34.6959,34.7043,34.6876,34.7043,23384.0
2019-07-29 11:55:00,41.55,41.56,41.54,41.55,47772.0,34.7043,34.7126,34.6959,34.7043,47772.0
2019-07-29 12:00:00,41.56,41.56,41.53,41.54,90943.0,34.7126,34.7126,34.6876,34.6959,90943.0
2019-07-29 12:05:00,41.54,41.54,41.53,41.54,51730.0,34.6959,34.6959,34.6876,34.6959,51730.0
2019-07-29 12:10:00,41.54,41.54,41.53,41.54,38069.0,34.6959,34.6959,34.6876,34.6959,38069.0
2019-07-29 12:15:00,41.53,41.54,41.52,41.52,30213.0,34.6876,34.6959,34.6792,34.6792,30213.0
2019-07-29 12:20:00,41.52,41.53,41.51,41.52,22938.0,34.6792,34.6876,34.6709,34.6792,22938.0
2019-07-29 12:25:00,41.52,41.53,41.51,41.52,17841.0,34.6792,34.6876,34.6709,34.6792,17841.0
2019-07-29 12:30:00,41.52,41.53,41.52,41.52,50640.0,34.6792,34.6876,34.6792,34.6792,50640.0
2019-07-29 12:35:00,41.53,41.53,41.51,41.52,138918.0,34.6876,34.6876,34.6709,34.6792,138918.0
2019-07-29 12:40:00,41.52,41.52,41.5,41.52,44285.0,34.6792,34.6792,34.6625,34.6792,44285.0
2019-07-29 12:45:00,41.52,41.52,41.51,41.52,103880.0,34.6792,34.6792,34.6709,34.6792,103880.0
2019-07-29 12:50:00,41.52,41.53,41.51,41.52,45059.0,34.6792,34.6876,34.6709,34.6792,45059.0
2019-07-29 12:55:00,41.52,41.54,41.52,41.54,33788.0,34.6792,34.6959,34.6792,34.6959,33788.0
2019-07-29 13:00:00,41.53,41.55,41.53,41.54,37834.0,34.6876,34.7043,34.6876,34.6959,37834.0
2019-07-29 13:05:00,41.54,41.55,41.53,41.54,14146.0,34.6959,34.7043,34.6876,34.6959,14146.0
2019-07-29 13:10:00,41.54,41.54,41.53,41.54,51451.0,34.6959,34.6959,34.6876,34.6959,51451.0
2019-07-29 13:15:00,41.54,41.55,41.53,41.54,36070.0,34.6959,34.7043,34.6876,34.6959,36070.0
2019-07-29 13:20:00,41.55,41.55,41.54,41.55,9105.0,34.7043,34.7043,34.6959,34.7043,9105.0
2019-07-29 13:25:00,41.54,41.55,41.54,41.55,13418.0,34.6959,34.7043,34.6959,34.7043,13418.0
2019-07-29 13:30:00,41.55,41.55,41.54,41.55,40422.0,34.7043,34.7043,34.6959,34.7043,40422.0
2019-07-29 13:35:00,41.55,41.55,41.54,41.55,10786.0,34.7043,34.7043,34.6959,34.7043,10786.0
2019-07-29 13:40:00,41.55,41.55,41.54,41.55,25713.0,34.7043,34.7043,34.6959,34.7043,25713.0
2019-07-29 13:45:00,41.55,41.55,41.54,41.54,18289.0,34.7043,34.7043,34.6959,34.6959,18289.0
2019-07-29 13:50:00,41.55,41.55,41.54,41.55,15762.0,34.7043,34.7043,34.6959,34.7043,15762.0
2019-07-29 13:55:00,41.55,41.55,41.53,41.54,65899.0,34.7043,34.7043,34.6876,34.6959,65899.0
2019-07-29 14:00:00,41.54,41.54,41.53,41.54,54418.0,34.6959,34.6959,34.6876,34.6959,54418.0
2019-07-29 14:05:00,41.54,41.54,41.53,41.54,216038.0,34.6959,34.6959,34.6876,34.6959,216038.0
2019-07-29 14:10:00,41.54,41.55,41.53,41.55,61299.0,34.6959,34.7043,34.6876,34.7043,61299.0
2019-07-29 14:15:00,41.54,41.55,41.54,41.55,67637.0,34.6959,34.7043,34.6959,34.7043,67637.0
2019-07-29 14:20:00,41.55,41.55,41.54,41.55,18088.0,34.7043,34.7043,34.6959,34.7043,18088.0
2019-07-29 14:25:00,41.55,41.55,41.54,41.54,56867.0,34.7043,34.7043,34.6959,34.6959,56867.0
2019-07-29 14:30:00,41.55,41.55,41.53,41.53,20633.0,34.7043,34.7043,34.6876,34.6876,20633.0
2019-07-29 14:35:00,41.53,41.54,41.53,41.54,26636.0,34.6876,34.6959,34.6876,34.6959,26636.0
2019-07-29 14:40:00,41.53,41.54,41.52,41.52,22312.0,34.6876,34.6959,34.6792,34.6792,22312.0
2019-07-29 14:45:00,41.52,41.53,41.52,41.53,29985.0,34.6792,34.6876,34.6792,34.6876,29985.0
2019-07-29 14:50:00,41.53,41.54,41.52,41.53,34748.0,34.6876,34.6959,34.6792,34.6876,34748.0
2019-07-29 14:55:00,41.54,41.55,41.53,41.55,114583.0,34.6959,34.7043,34.6876,34.7043,114583.0
2019-07-29 15:00:00,41.55,41.56,41.54,41.55,165266.0,34.7043,34.7126,34.6959,34.7043,165266.0
2019-07-29 15:05:00,41.55,41.55,41.54,41.55,22698.0,34.7043,34.7043,34.6959,34.7043,22698.0
2019-07-29 15:10:00,41.55,41.55,41.54,41.55,51896.0,34.7043,34.7043,34.6959,34.7043,51896.0
2019-07-29 15:15:00,41.55,41.55,41.54,41.55,42537.0,34.7043,34.7043,34.6959,34.7043,42537.0
2019-07-29 15:20:00,41.54,41.56,41.54,41.55,41025.0,34.6959,34.7126,34.6959,34.7043,41025.0
2019-07-29 15:25:00,41.55,41.56,41.54,41.55,25333.0,34.7043,34.7126,34.6959,34.7043,25333.0
2019-07-29 15:30:00,41.55,41.55,41.54,41.55,32644.0,34.7043,34.7043,34.6959,34.7043,32644.0
2019-07-29 15:35:00,41.54,41.56,41.54,41.56,64812.0,34.6959,34.7126,34.6959,34.7126,64812.0
2019-07-29 15:40:00,41.55,41.57,41.55,41.57,51990.0,34.7043,34.721,34.7043,34.721,51990.0
2019-07-29 15:45:00,41.56,41.57,41.55,41.56,33227.0,34.7126,34.721,34.7043,34.7126,33227.0
2019-07-29 15:50:00,41.55,41.57,41.55,41.56,69270.0,34.7043,34.721,34.7043,34.7126,69270.0
2019-07-29 15:55:00,41.56,41.56,41.55,41.56,132625.0,34.7126,34.7126,34.7043,34.7126,132625.0
2019-07-30 09:30:00,41.16,41.17,41.11,41.11,478109.0,34.3785,34.3869,34.3368,34.3368,478109.0
2019-07-30 09:35:00,41.11,41.16,41.09,41.13,116611.0,34.3368,34.3785,34.3201,34.3535,116611.0
2019-07-30 09:40:00,41.14,41.16,41.12,41.16,63475.0,34.3618,34.3785,34.3451,34.3785,63475.0
2019-07-30 09:45:00,41.15,41.15,41.12,41.13,19476.0,34.3702,34.3702,34.3451,34.3535,19476.0
2019-07-30 09:50:00,41.14,41.16,41.12,41.16,28771.0,34.3618,34.3785,34.3451,34.3785,28771.0
2019-07-30 09:55:00,41.16,41.16,41.14,41.15,44156.0,34.3785,34.3785,34.3618,34.3702,44156.0
2019-07-30 10:00:00,41.14,41.16,41.13,41.15,138042.0,34.3618,34.3785,34.3535,34.3702,138042.0
2019-07-30 10:05:00,41.15,41.15,41.13,41.14,19937.0,34.3702,34.3702,34.3535,34.3618,19937.0
2019-07-30 10:10:00,41.13,41.14,41.09,41.11,120112.0,34.3535,34.3618,34.3201,34.3368,120112.0
2019-07-30 10:15:00,41.12,41.14,41.11,41.14,40811.0,34.3451,34.3618,34.3368,34.3618,40811.0
2019-07-30 10:20:00,41.14,41.14,41.1,41.12,102570.0,34.3618,34.3618,34.3284,34.3451,102570.0
2019-07-30 10:25:00,41.11,41.13,41.1,41.13,42663.0,34.3368,34.3535,34.3284,34.3535,42663.0
2019-07-30 10:30:00,41.12,41.16,41.12,41.14,63509.0,34.3451,34.3785,34.3451,34.3618,63509.0
2019-07-30 10:35:00,41.14,41.15,41.11,41.12,34290.0,34.3618,34.3702,34.3368,34.3451,34290.0
2019-07-30 10:40:00,41.12,41.14,41.1,41.1,25068.0,34.3451,34.3618,34.3284,34.3284,25068.0
2019-07-30 10:45:00,41.09,41.1,41.08,41.08,45472.0,34.3201,34.3284,34.3117,34.3117,45472.0
2019-07-30 10:50:00,41.09,41.12,41.08,41.11,110726.0,34.3201,34.3451,34.3117,34.3368,110726.0
2019-07-30 10:55:00,41.11,41.12,41.09,41.11,38854.0,34.3368,34.3451,34.3201,34.3368,38854.0
2019-07-30 11:00:00,41.1,41.14,41.1,41.13,119052.0,34.3284,34.3618,34.3284,34.3535,119052.0
2019-07-30 11:05:00,41.14,41.16,41.13,41.14,91353.0,34.3618,34.3785,34.3535,34.3618,91353.0
2019-07-30 11:10:00,41.15,41.15,41.13,41.13,124458.0,34.3702,34.3702,34.3535,34.3535,124458.0
2019-07-30 11:15:00,41.14,41.15,41.13,41.13,57452.0,34.3618,34.3702,34.3535,34.3535,57452.0
2019-07-30 11:20:00,41.13,41.14,41.13,41.13,44288.0,34.3535,34.3618,34.3535,34.3535,44288.0
2019-07-30 11:25:00,41.14,41.15,41.13,41.15,77838.0,34.3618,34.3702,34.3535,34.3702,77838.0
2019-07-30 11:30:00,41.14,41.16,41.13,41.13,128396.0,34.3618,34.3785,34.3535,34.3535,128396.0
2019-07-30 11:35:00,41.13,41.14,41.1,41.11,142842.0,34.3535,34.3618,34.3284,34.3368,142842.0
2019-07-30 11:40:00,41.1,41.12,41.1,41.12,65635.0,34.3284,34.3451,34.3284,34.3451,65635.0
2019-07-30 11:45:00,41.12,41.12,41.1,41.11,67945.0,34.3451,34.3451,34.3284,34.3368,67945.0
2019-07-30 11:50:00,41.11,41.11,41.09,41.09,99563.0,34.3368,34.3368,34.3201,34.3201,99563.0
2019-07-30 11:55:00,41.09,41.1,41.07,41.07,71468.0,34.3201,34.3284,34.3034,34.3034,71468.0
2019-07-30 12:00:00,41.08,41.1,41.06,41.09,117097.0,34.3117,34.3284,34.295,34.3201,117097.0
2019-07-30 12:05:00,41.08,41.1,41.08,41.09,96570.0,34.3117,34.3284,34.3117,34.3201,96570.0
2019-07-30 12:10:00,41.1,41.11,41.09,41.09,90851.0,34.3284,34.3368,34.3201,34.3201,90851.0
2019-07-30 12:15:00,41.09,41.11,41.09,41.1,45066.0,34.3201,34.3368,34.3201,34.3284,45066.0
2019-07-30 12:20:00,41.1,41.11,41.09,41.09,52599.0,34.3284,34.3368,34.3201,34.3201,52599.0
2019-07-30 12:25:00,41.09,41.1,41.09,41.1,27388.0,34.3201,34.3284,34.3201,34.3284,27388.0
2019-07-30 12:30:00,41.09,41.11,41.09,41.1,114216.0,34.3201,34.3368,34.3201,34.3284,114216.0
2019-07-30 12:35:00,41.11,41.11,41.09,41.09,106225.0,34.3368,34.3368,34.3201,34.3201,106225.0
2019-07-30 12:40:00,41.1,41.1,41.09,41.09,40876.0,34.3284,34.3284,34.3201,34.3201,40876.0
2019-07-30 12:45:00,41.09,41.1,41.08,41.08,91597.0,34.3201,34.3284,34.3117,34.3117,91597.0
2019-07-30 12:50:00,41.08,41.09,41.05,41.05,71231.0,34.3117,34.3201,34.2867,34.2867,71231.0
2019-07-30 12:55:00,41.06,41.06,41.04,41.05,37418.0,34.295,34.295,34.2783,34.2867,37418.0
2019-07-30 13:00:00,41.05,41.07,41.05,41.05,33377.0,34.2867,34.3034,34.2867,34.2867,33377.0
2019-07-30 13:05:00,41.05,41.07,41.05,41.07,10152.0,34.2867,34.3034,34.2867,34.3034,10152.0
2019-07-30 13:10:00,41.07,41.08,41.06,41.07,16828.0,34.3034,34.3117,34.295,34.3034,16828.0
2019-07-30 13:15:00,41.07,41.08,41.06,41.07,10215.0,34.3034,34.3117,34.295,34.3034,10215.0
2019-07-30 13:20:00,41.07,41.09,41.07,41.09,75391.0,34.3034,34.3201,34.3034,34.3201,75391.0
2019-07-30 13:25:00,41.08,41.09,41.08,41.08,11370.0,34.3117,34.3201,34.3117,34.3117,11370.0
2019-07-30 13:30:00,41.09,41.1,41.08,41.08,30973.0,34.3201,34.3284,34.3117,34.3117,30973.0
2019-07-30 13:35:00,41.09,41.09,41.08,41.09,65459.0,34.3201,34.3201,34.3117,34.3201,65459.0
2019-07-30 13:40:00,41.08,41.1,41.08,41.09,34518.0,34.3117,34.3284,34.3117,34.3201,34518.0
2019-07-30 13:45:00,41.09,41.1,41.09,41.09,29360.0,34.3201,34.3284,34.3201,34.3201,29360.0
2019-07-30 13:50:00,41.1,41.11,41.09,41.1,39871.0,34.3284,34.3368,34.3201,34.3284,39871.0
2019-07-30 13:55:00,41.11,41.11,41.1,41.11,34542.0,34.3368,34.3368,34.3284,34.3368,34542.0
2019-07-30 14:00:00,41.1,41.16,41.1,41.16,59611.0,34.3284,34.3785,34.3284,34.3785,59611.0
2019-07-30 14:05:00,41.16,41.17,41.14,41.15,55577.0,34.3785,34.3869,34.3618,34.3702,55577.0
2019-07-30 14:10:00,41.14,41.16,41.14,41.16,53724.0,34.3618,34.3785,34.3618,34.3785,53724.0
2019-07-30 14:15:00,41.16,41.16,41.15,41.16,34236.0,34.3785,34.3785,34.3702,34.3785,34236.0
2019-07-30 14:20:00,41.15,41.16,41.15,41.16,65632.0,34.3702,34.3785,34.3702,34.3785,65632.0
2019-07-30 14:25:00,41.15,41.16,41.13,41.14,24490.0,34.3702,34.3785,34.3535,34.3618,24490.0
2019-07-30 14:30:00,41.14,41.14,41.13,41.14,26376.0,34.3618,34.3618,34.3535,34.3618,26376.0
2019-07-30 14:35:00,41.14,41.14,41.13,41.14,27395.0,34.3618,34.3618,34.3535,34.3618,27395.0
2019-07-30 14:40:00,41.13,41.14,41.13,41.14,83160.0,34.3535,34.3618,34.3535,34.3618,83160.0
2019-07-30 14:45:00,41.13,41.14,41.12,41.13,171630.0,34.3535,34.3618,34.3451,34.3535,171630.0
2019-07-30 14:50:00,41.13,41.13,41.12,41.13,26678.0,34.3535,34.3535,34.3451,34.3535,26678.0
2019-07-30 14:55:00,41.13,41.13,41.11,41.12,26634.0,34.3535,34.3535,34.3368,34.3451,26634.0
2019-07-30 15:00:00,41.12,41.14,41.12,41.13,74159.0,34.3451,34.3618,34.3451,34.3535,74159.0
2019-07-30 15:05:00,41.12,41.13,41.12,41.13,64759.0,34.3451,34.3535,34.3451,34.3535,64759.0
2019-07-30 15:10:00,41.12,41.13,41.12,41.12,70735.0,34.3451,34.3535,34.3451,34.3451,70735.0
2019-07-30 15:15:00,41.13,41.14,41.12,41.13,115036.0,34.3535,34.3618,34.3451,34.3535,115036.0
2019-07-30 15:20:00,41.12,41.13,41.09,41.09,118010.0,34.3451,34.3535,34.3201,34.3201,118010.0
2019-07-30 15:25:00,41.1,41.1,41.09,41.09,51230.0,34.3284,34.3284,34.3201,34.3201,51230.0
2019-07-30 15:30:00,41.1,41.1,41.09,41.09,43298.0,34.3284,34.3284,34.3201,34.3201,43298.0
2019-07-30 15:35:00,41.09,41.1,41.09,41.1,73337.0,34.3201,34.3284,34.3201,34.3284,73337.0
2019-07-30 15:40:00,41.1,41.1,41.08,41.09,91147.0,34.3284,34.3284,34.3117,34.3201,91147.0
2019-07-30 15:45:00,41.08,41.1,41.08,41.1,146272.0,34.3117,34.3284,34.3117,34.3284,146272.0
2019-07-30 15:50:00,41.1,41.1,41.08,41.09,96590.0,34.3284,34.3284,34.3117,34.3201,96590.0
2019-07-30 15:55:00,41.09,41.12,41.08,41.12,333758.0,34.3201,34.3451,34.3117,34.3451,333758.0
2019-07-31 09:30:00,41.14,41.17,41.12,41.17,375280.0,34.3618,34.3869,34.3451,34.3869,375280.0
2019-07-31 09:35:00,41.17,41.18,41.16,41.16,171600.0,34.3869,34.3953,34.3785,34.3785,171600.0
2019-07-31 09:40:00,41.16,41.2,41.16,41.2,233953.0,34.3785,34.412,34.3785,34.412,233953.0
2019-07-31 09:45:00,41.2,41.2,41.17,41.19,146466.0,34.412,34.412,34.3869,34.4036,146466.0
2019-07-31 09:50:00,41.18,41.19,41.17,41.18,48205.0,34.3953,34.4036,34.3869,34.3953,48205.0
2019-07-31 09:55:00,41.17,41.2,41.17,41.2,42292.0,34.3869,34.412,34.3869,34.412,42292.0
2019-07-31 10:00:00,41.2,41.2,41.17,41.18,90216.0,34.412,34.412,34.3869,34.3953,90216.0
2019-07-31 10:05:00,41.18,41.2,41.18,41.2,19689.0,34.3953,34.412,34.3953,34.412,19689.0
2019-07-31 10:10:00,41.2,41.21,41.19,41.2,119134.0,34.412,34.4203,34.4036,34.412,119134.0
2019-07-31 10:15:00,41.21,41.21,41.19,41.21,37495.0,34.4203,34.4203,34.4036,34.4203,37495.0
2019-07-31 10:20:00,41.21,41.22,41.2,41.21,101035.0,34.4203,34.4287,34.412,34.4203,101035.0
2019-07-31 10:25:00,41.22,41.22,41.18,41.19,51246.0,34.4287,34.4287,34.3953,34.4036,51246.0
2019-07-31 10:30:00,41.19,41.2,41.17,41.18,137302.0,34.4036,34.412,34.3869,34.3953,137302.0
2019-07-31 10:35:00,41.17,41.19,41.17,41.19,80787.0,34.3869,34.4036,34.3869,34.4036,80787.0
2019-07-31 10:40:00,41.19,41.19,41.17,41.18,30030.0,34.4036,34.4036,34.3869,34.3953,30030.0
2019-07-31 10:45:00,41.18,41.2,41.17,41.2,65262.0,34.3953,34.412,34.3869,34.412,65262.0
2019-07-31 10:50:00,41.19,41.22,41.19,41.21,104299.0,34.4036,34.4287,34.4036,34.4203,104299.0
2019-07-31 10:55:00,41.2,41.22,41.2,41.21,89843.0,34.412,34.4287,34.412,34.4203,89843.0
2019-07-31 11:00:00,41.22,41.22,41.2,41.21,153449.0,34.4287,34.4287,34.412,34.4203,153449.0
2019-07-31 11:05:00,41.22,41.22,41.2,41.21,35492.0,34.4287,34.4287,34.412,34.4203,35492.0
2019-07-31 11:10:00,41.21,41.21,41.2,41.2,52478.0,34.4203,34.4203,34.412,34.412,52478.0
2019-07-31 11:15:00,41.21,41.22,41.19,41.21,33608.0,34.4203,34.4287,34.4036,34.4203,33608.0
2019-07-31 11:20:00,41.22,41.23,41.21,41.21,68780.0,34.4287,34.437,34.4203,34.4203,68780.0
2019-07-31 11:25:00,41.2,41.21,41.18,41.18,191820.0,34.412,34.4203,34.3953,34.3953,191820.0
2019-07-31 11:30:00,41.17,41.2,41.16,41.17,78617.0,34.3869,34.412,34.3785,34.3869,78617.0
2019-07-31 11:35:00,41.17,41.18,41.16,41.17,57803.0,34.3869,34.3953,34.3785,34.3869,57803.0
2019-07-31 11:40:00,41.17,41.19,41.17,41.18,29992.0,34.3869,34.4036,34.3869,34.3953,29992.0
2019-07-31 11:45:00,41.17,41.19,41.17,41.18,38045.0,34.3869,34.4036,34.3869,34.3953,38045.0
2019-07-31 11:50:00,41.18,41.19,41.18,41.19,17940.0,34.3953,34.4036,34.3953,34.4036,17940.0
2019-07-31 11:55:00,41.19,41.2,41.18,41.2,36494.0,34.4036,34.412,34.3953,34.412,36494.0
2019-07-31 12:00:00,41.19,41.2,41.17,41.17,68543.0,34.4036,34.412,34.3869,34.3869,68543.0
2019-07-31 12:05:00,41.17,41.18,41.17,41.17,34778.0,34.3869,34.3953,34.3869,34.3869,34778.0
2019-07-31 12:10:00,41.18,41.18,41.17,41.17,22653.0,34.3953,34.3953,34.3869,34.3869,22653.0
2019-07-31 12:15:00,41.17,41.18,41.17,41.17,27157.0,34.3869,34.3953,34.3869,34.3869,27157.0
2019-07-31 12:20:00,41.17,41.18,41.16,41.16,41706.0,34.3869,34.3953,34.3785,34.3785,41706.0
2019-07-31 12:25:00,41.16,41.17,41.16,41.16,17042.0,34.3785,34.3869,34.3785,34.3785,17042.0
2019-07-31 12:30:00,41.17,41.17,41.14,41.14,60915.0,34.3869,34.3869,34.3618,34.3618,60915.0
2019-07-31 12:35:00,41.14,41.15,41.14,41.14,26858.0,34.3618,34.3702,34.3618,34.3618,26858.0
2019-07-31 12:40:00,41.14,41.15,41.14,41.15,18730.0,34.3618,34.3702,34.3618,34.3702,18730.0
2019-07-31 12:45:00,41.15,41.16,41.14,41.15,81559.0,34.3702,34.3785,34.3618,34.3702,81559.0
2019-07-31 12:50:00,41.16,41.17,41.15,41.17,120479.0,34.3785,34.3869,34.3702,34.3869,120479.0
2019-07-31 12:55:00,41.16,41.17,41.16,41.16,62476.0,34.3785,34.3869,34.3785,34.3785,62476.0
2019-07-31 13:00:00,41.17,41.18,41.16,41.18,35457.0,34.3869,34.3953,34.3785,34.3953,35457.0
2019-07-31 13:05:00,41.17,41.19,41.17,41.18,43378.0,34.3869,34.4036,34.3869,34.3953,43378.0
2019-07-31 13:10:00,41.18,41.19,41.18,41.18,29402.0,34.3953,34.4036,34.3953,34.3953,29402.0
2019-07-31 13:15:00,41.19,41.19,41.18,41.18,70121.0,34.4036,34.4036,34.3953,34.3953,70121.0
2019-07-31 13:20:00,41.19,41.19,41.18,41.19,32826.0,34.4036,34.4036,34.3953,34.4036,32826.0
2019-07-31 13:25:00,41.18,41.19,41.18,41.18,21310.0,34.3953,34.4036,34.3953,34.3953,21310.0
2019-07-31 13:30:00,41.19,41.2,41.18,41.2,27555.0,34.4036,34.412,34.3953,34.412,27555.0
2019-07-31 13:35:00,41.2,41.2,41.19,41.2,39985.0,34.412,34.412,34.4036,34.412,39985.0
2019-07-31 13:40:00,41.2,41.21,41.19,41.2,22224.0,34.412,34.4203,34.4036,34.412,22224.0
2019-07-31 13:45:00,41.21,41.21,41.19,41.19,31762.0,34.4203,34.4203,34.4036,34.4036,31762.0
2019-07-31 13:50:00,41.2,41.21,41.18,41.19,52701.0,34.412,34.4203,34.3953,34.4036,52701.0
2019-07-31 13:55:00,41.19,41.21,41.17,41.21,183654.0,34.4036,34.4203,34.3869,34.4203,183654.0
2019-07-31 14:00:00,41.21,41.21,41.03,41.12,342138.0,34.4203,34.4203,34.27,34.3451,342138.0
2019-07-31 14:05:00,41.12,41.16,41.07,41.13,51580.0,34.3451,34.3785,34.3034,34.3535,51580.0
2019-07-31 14:10:00,41.12,41.19,41.11,41.16,239224.0,34.3451,34.4036,34.3368,34.3785,239224.0
2019-07-31 14:15:00,41.16,41.17,41.11,41.14,87373.0,34.3785,34.3869,34.3368,34.3618,87373.0
2019-07-31 14:20:00,41.14,41.16,41.08,41.1,157998.0,34.3618,34.3785,34.3117,34.3284,157998.0
2019-07-31 14:25:00,41.11,41.13,41.1,41.12,79486.0,34.3368,34.3535,34.3284,34.3451,79486.0
2019-07-31 14:30:00,41.12,41.15,41.11,41.12,186097.0,34.3451,34.3702,34.3368,34.3451,186097.0
2019-07-31 14:35:00,41.13,41.14,40.96,40.98,302166.0,34.3535,34.3618,34.2115,34.2282,302166.0
2019-07-31 14:40:00,40.98,41.0,40.9,40.91,360886.0,34.2282,34.2449,34.1614,34.1697,360886.0
2019-07-31 14:45:00,40.91,40.91,40.73,40.73,239919.0,34.1697,34.1697,34.0194,34.0194,239919.0
2019-07-31 14:50:00,40.73,40.73,40.56,40.72,661103.0,34.0194,34.0194,33.8774,34.011,661103.0
2019-07-31 14:55:00,40.71,40.79,40.68,40.79,326203.0,34.0027,34.0695,33.9776,34.0695,326203.0
2019-07-31 15:00:00,40.77,40.95,40.73,40.84,371152.0,34.0528,34.2031,34.0194,34.1113,371152.0
2019-07-31 15:05:00,40.86,40.9,40.84,40.85,202238.0,34.128,34.1614,34.1113,34.1196,202238.0
2019-07-31 15:10:00,40.86,40.86,40.79,40.84,85420.0,34.128,34.128,34.0695,34.1113,85420.0
2019-07-31 15:15:00,40.84,40.89,40.73,40.88,292249.0,34.1113,34.153,34.0194,34.1447,292249.0
2019-07-31 15:20:00,40.86,40.91,40.85,40.89,303090.0,34.128,34.1697,34.1196,34.153,303090.0
2019-07-31 15:25:00,40.89,40.93,40.89,40.91,133015.0,34.153,34.1864,34.153,34.1697,133015.0
2019-07-31 15:30:00,40.9,40.9,40.85,40.86,96256.0,34.1614,34.1614,34.1196,34.128,96256.0
2019-07-31 15:35:00,40.84,40.88,40.84,40.87,95798.0,34.1113,34.1447,34.1113,34.1363,95798.0
2019-07-31 15:40:00,40.87,40.89,40.85,40.89,177295.0,34.1363,34.153,34.1196,34.153,177295.0
2019-07-31 15:45:00,40.89,40.91,40.86,40.88,230427.0,34.153,34.1697,34.128,34.1447,230427.0
2019-07-31 15:50:00,40.87,40.87,40.81,40.81,231675.0,34.1363,34.1363,34.0862,34.0862,231675.0
2019-07-31 15:55:00,40.81,40.9,40.81,40.87,744898.0,34.0862,34.1614,34.0862,34.1363,744898.0
2019-08-01 09:30:00,40.86,40.9,40.84,40.9,112226.0,34.128,34.1614,34.1113,34.1614,112226.0
2019-08-01 09:35:00,40.9,40.91,40.87,40.9,175702.0,34.1614,34.1697,34.1363,34.1614,175702.0
2019-08-01 09:40:00,40.9,40.93,40.88,40.93,201247.0,34.1614,34.1864,34.1447,34.1864,201247.0
2019-08-01 09:45:00,40.92,40.93,40.9,40.91,134740.0,34.1781,34.1864,34.1614,34.1697,134740.0
2019-08-01 09:50:00,40.92,40.95,40.9,40.9,58425.0,34.1781,34.2031,34.1614,34.1614,58425.0
2019-08-01 09:55:00,40.9,40.92,40.89,40.92,127244.0,34.1614,34.1781,34.153,34.1781,127244.0
2019-08-01 10:00:00,40.92,40.96,40.91,40.93,337717.0,34.1781,34.2115,34.1697,34.1864,337717.0
2019-08-01 10:05:00,40.92,40.98,40.92,40.97,212894.0,34.1781,34.2282,34.1781,34.2198,212894.0
2019-08-01 10:10:00,40.97,40.98,40.96,40.98,119574.0,34.2198,34.2282,34.2115,34.2282,119574.0
2019-08-01 10:15:00,40.98,41.02,40.97,41.02,119871.0,34.2282,34.2616,34.2198,34.2616,119871.0
2019-08-01 10:20:00,41.02,41.02,41.0,41.02,71759.0,34.2616,34.2616,34.2449,34.2616,71759.0
2019-08-01 10:25:00,41.03,41.05,41.01,41.04,44295.0,34.27,34.2867,34.2533,34.2783,44295.0
2019-08-01 10:30:00,41.05,41.08,41.04,41.06,30280.0,34.2867,34.3117,34.2783,34.295,30280.0
2019-08-01 10:35:00,41.06,41.07,41.04,41.06,46971.0,34.295,34.3034,34.2783,34.295,46971.0
2019-08-01 10:40:00,41.06,41.07,41.03,41.06,47610.0,34.295,34.3034,34.27,34.295,47610.0
2019-08-01 10:45:00,41.06,41.08,41.05,41.08,59634.0,34.295,34.3117,34.2867,34.3117,59634.0
2019-08-01 10:50:00,41.08,41.12,41.08,41.12,126654.0,34.3117,34.3451,34.3117,34.3451,126654.0
2019-08-01 10:55:00,41.11,41.14,41.1,41.13,61944.0,34.3368,34.3618,34.3284,34.3535,61944.0
2019-08-01 11:00:00,41.13,41.14,41.11,41.11,76788.0,34.3535,34.3618,34.3368,34.3368,76788.0
2019-08-01 11:05:00,41.11,41.12,41.1,41.12,184093.0,34.3368,34.3451,34.3284,34.3451,184093.0
2019-08-01 11:10:00,41.12,41.13,41.1,41.12,43812.0,34.3451,34.3535,34.3284,34.3451,43812.0
2019-08-01 11:15:00,41.12,41.13,41.11,41.12,226885.0,34.3451,34.3535,34.3368,34.3451,226885.0
2019-08-01 11:20:00,41.13,41.15,41.12,41.14,105079.0,34.3535,34.3702,34.3451,34.3618,105079.0
2019-08-01 11:25:00,41.14,41.17,41.13,41.16,99229.0,34.3618,34.3869,34.3535,34.3785,99229.0
2019-08-01 11:30:00,41.16,41.19,41.15,41.19,42921.0,34.3785,34.4036,34.3702,34.4036,42921.0
2019-08-01 11:35:00,41.19,41.2,41.18,41.19,52559.0,34.4036,34.412,34.3953,34.4036,52559.0
2019-08-01 11:40:00,41.19,41.22,41.18,41.21,61698.0,34.4036,34.4287,34.3953,34.4203,61698.0
2019-08-01 11:45:00,41.21,41.22,41.2,41.21,87513.0,34.4203,34.4287,34.412,34.4203,87513.0
2019-08-01 11:50:00,41.21,41.22,41.17,41.18,64797.0,34.4203,34.4287,34.3869,34.3953,64797.0
2019-08-01 11:55:00,41.18,41.18,41.15,41.15,90759.0,34.3953,34.3953,34.3702,34.3702,90759.0
2019-08-01 12:00:00,41.15,41.18,41.14,41.17,97210.0,34.3702,34.3953,34.3618,34.3869,97210.0
2019-08-01 12:05:00,41.17,41.17,41.15,41.17,75166.0,34.3869,34.3869,34.3702,34.3869,75166.0
2019-08-01 12:10:00,41.17,41.17,41.16,41.17,53974.0,34.3869,34.3869,34.3785,34.3869,53974.0
2019-08-01 12:15:00,41.16,41.17,41.14,41.15,21741.0,34.3785,34.3869,34.3618,34.3702,21741.0
2019-08-01 12:20:00,41.15,41.17,41.15,41.17,112699.0,34.3702,34.3869,34.3702,34.3869,112699.0
2019-08-01 12:25:00,41.17,41.17,41.16,41.17,65308.0,34.3869,34.3869,34.3785,34.3869,65308.0
2019-08-01 12:30:00,41.17,41.19,41.16,41.19,75598.0,34.3869,34.4036,34.3785,34.4036,75598.0
2019-08-01 12:35:00,41.19,41.19,41.18,41.18,49788.0,34.4036,34.4036,34.3953,34.3953,49788.0
2019-08-01 12:40:00,41.18,41.2,41.18,41.2,38276.0,34.3953,34.412,34.3953,34.412,38276.0
2019-08-01 12:45:00,41.2,41.22,41.19,41.21,56970.0,34.412,34.4287,34.4036,34.4203,56970.0
2019-08-01 12:50:00,41.21,41.22,41.2,41.21,40773.0,34.4203,34.4287,34.412,34.4203,40773.0
2019-08-01 12:55:00,41.21,41.21,41.19,41.2,33939.0,34.4203,34.4203,34.4036,34.412,33939.0
2019-08-01 13:00:00,41.2,41.2,41.18,41.19,69498.0,34.412,34.412,34.3953,34.4036,69498.0
2019-08-01 13:05:00,41.2,41.2,41.18,41.18,20528.0,34.412,34.412,34.3953,34.3953,20528.0
2019-08-01 13:10:00,41.18,41.19,41.17,41.19,27140.0,34.3953,34.4036,34.3869,34.4036,27140.0
2019-08-01 13:15:00,41.19,41.2,41.18,41.2,116176.0,34.4036,34.412,34.3953,34.412,116176.0
2019-08-01 13:20:00,41.19,41.2,41.18,41.19,106866.0,34.4036,34.412,34.3953,34.4036,106866.0
2019-08-01 13:25:00,41.19,41.19,41.0,41.01,493250.0,34.4036,34.4036,34.2449,34.2533,493250.0
2019-08-01 13:30:00,41.01,41.07,40.95,40.95,284435.0,34.2533,34.3034,34.2031,34.2031,284435.0
2019-08-01 13:35:00,40.94,40.99,40.88,40.89,90377.0,34.1948,34.2366,34.1447,34.153,90377.0
2019-08-01 13:40:00,40.9,40.95,40.82,40.83,283542.0,34.1614,34.2031,34.0946,34.1029,283542.0
2019-08-01 13:45:00,40.82,40.85,40.76,40.84,304442.0,34.0946,34.1196,34.0444,34.1113,304442.0
2019-08-01 13:50:00,40.83,40.84,40.68,40.68,134417.0,34.1029,34.1113,33.9776,33.9776,134417.0
2019-08-01 13:55:00,40.69,40.82,40.67,40.82,91005.0,33.986,34.0946,33.9693,34.0946,91005.0
2019-08-01 14:00:00,40.8,40.8,40.7,40.71,87159.0,34.0779,34.0779,33.9943,34.0027,87159.0
2019-08-01 14:05:00,40.72,40.74,40.66,40.69,116381.0,34.011,34.0277,33.9609,33.986,116381.0
2019-08-01 14:10:00,40.69,40.73,40.61,40.73,100719.0,33.986,34.0194,33.9192,34.0194,100719.0
2019-08-01 14:15:00,40.73,40.73,40.66,40.68,110565.0,34.0194,34.0194,33.9609,33.9776,110565.0
2019-08-01 14:20:00,40.68,40.68,40.58,40.62,130948.0,33.9776,33.9776,33.8941,33.9275,130948.0
2019-08-01 14:25:00,40.64,40.67,40.6,40.64,199196.0,33.9442,33.9693,33.9108,33.9442,199196.0
2019-08-01 14:30:00,40.64,40.65,40.57,40.64,174622.0,33.9442,33.9526,33.8858,33.9442,174622.0
2019-08-01 14:35:00,40.64,40.65,40.57,40.57,122738.0,33.9442,33.9526,33.8858,33.8858,122738.0
2019-08-01 14:40:00,40.57,40.62,40.55,40.57,55442.0,33.8858,33.9275,33.869,33.8858,55442.0
2019-08-01 14:45:00,40.56,40.65,40.55,40.65,97215.0,33.8774,33.9526,33.869,33.9526,97215.0
2019-08-01 14:50:00,40.65,40.69,40.63,40.66,155792.0,33.9526,33.986,33.9359,33.9609,155792.0
2019-08-01 14:55:00,40.65,40.65,40.61,40.64,55829.0,33.9526,33.9526,33.9192,33.9442,55829.0
2019-08-01 15:00:00,40.64,40.66,40.61,40.66,96189.0,33.9442,33.9609,33.9192,33.9609,96189.0
2019-08-01 15:05:00,40.66,40.67,40.62,40.63,129166.0,33.9609,33.9693,33.9275,33.9359,129166.0
2019-08-01 15:10:00,40.63,40.66,40.61,40.61,109100.0,33.9359,33.9609,33.9192,33.9192,109100.0
2019-08-01 15:15:00,40.62,40.68,40.6,40.65,167560.0,33.9275,33.9776,33.9108,33.9526,167560.0
2019-08-01 15:20:00,40.66,40.69,40.64,40.69,123040.0,33.9609,33.986,33.9442,33.986,123040.0
2019-08-01 15:25:00,40.69,40.72,40.67,40.68,242980.0,33.986,34.011,33.9693,33.9776,242980.0
2019-08-01 15:30:00,40.67,40.7,40.64,40.67,152396.0,33.9693,33.9943,33.9442,33.9693,152396.0
2019-08-01 15:35:00,40.66,40.72,40.65,40.72,184147.0,33.9609,34.011,33.9526,34.011,184147.0
2019-08-01 15:40:00,40.72,40.73,40.68,40.71,233360.0,34.011,34.0194,33.9776,34.0027,233360.0
2019-08-01 15:45:00,40.71,40.75,40.68,40.7,212437.0,34.0027,34.0361,33.9776,33.9943,212437.0
2019-08-01 15:50:00,40.69,40.69,40.65,40.66,255384.0,33.986,33.986,33.9526,33.9609,255384.0
2019-08-01 15:55:00,40.66,40.71,40.65,40.69,575911.0,33.9609,34.0027,33.9526,33.986,575911.0
2019-08-02 09:30:00,40.56,40.56,40.51,40.55,1125740.0,33.8774,33.8774,33.8356,33.869,1125740.0
2019-08-02 09:35:00,40.55,40.55,40.47,40.54,218827.0,33.869,33.869,33.8022,33.8607,218827.0
2019-08-02 09:40:00,40.53,40.53,40.48,40.5,206060.0,33.8523,33.8523,33.8106,33.8273,206060.0
2019-08-02 09:45:00,40.5,40.51,40.45,40.46,154225.0,33.8273,33.8356,33.7855,33.7939,154225.0
2019-08-02 09:50:00,40.47,40.51,40.45,40.47,108089.0,33.8022,33.8356,33.7855,33.8022,108089.0
2019-08-02 09:55:00,40.46,40.47,40.4,40.42,107273.0,33.7939,33.8022,33.7438,33.7605,107273.0
2019-08-02 10:00:00,40.43,40.46,40.39,40.39,258126.0,33.7688,33.7939,33.7354,33.7354,258126.0
2019-08-02 10:05:00,40.39,40.43,40.37,40.38,121429.0,33.7354,33.7688,33.7187,33.7271,121429.0
2019-08-02 10:10:00,40.38,40.38,40.31,40.33,225786.0,33.7271,33.7271,33.6686,33.6853,225786.0
2019-08-02 10:15:00,40.33,40.36,40.31,40.32,337835.0,33.6853,33.7104,33.6686,33.6769,337835.0
2019-08-02 10:20:00,40.32,40.36,40.32,40.35,79186.0,33.6769,33.7104,33.6769,33.702,79186.0
2019-08-02 10:25:00,40.35,40.37,40.33,40.34,128147.0,33.702,33.7187,33.6853,33.6936,128147.0
2019-08-02 10:30:00,40.35,40.35,40.24,40.25,76242.0,33.702,33.702,33.6101,33.6185,76242.0
2019-08-02 10:35:00,40.24,40.27,40.22,40.23,229458.0,33.6101,33.6352,33.5934,33.6018,229458.0
2019-08-02 10:40:00,40.22,40.26,40.21,40.26,99490.0,33.5934,33.6268,33.5851,33.6268,99490.0
2019-08-02 10:45:00,40.25,40.28,40.23,40.24,321223.0,33.6185,33.6435,33.6018,33.6101,321223.0
2019-08-02 10:50:00,40.24,40.25,40.21,40.23,177661.0,33.6101,33.6185,33.5851,33.6018,177661.0
2019-08-02 10:55:00,40.23,40.27,40.23,40.23,106669.0,33.6018,33.6352,33.6018,33.6018,106669.0
2019-08-02 11:00:00,40.23,40.24,40.2,40.23,136313.0,33.6018,33.6101,33.5767,33.6018,136313.0
2019-08-02 11:05:00,40.24,40.29,40.23,40.29,199233.0,33.6101,33.6519,33.6018,33.6519,199233.0
2019-08-02 11:10:00,40.28,40.33,40.27,40.32,89229.0,33.6435,33.6853,33.6352,33.6769,89229.0
2019-08-02 11:15:00,40.33,40.35,40.31,40.34,85258.0,33.6853,33.702,33.6686,33.6936,85258.0
2019-08-02 11:20:00,40.33,40.34,40.28,40.29,63789.0,33.6853,33.6936,33.6435,33.6519,63789.0
2019-08-02 11:25:00,40.28,40.32,40.28,40.29,112110.0,33.6435,33.6769,33.6435,33.6519,112110.0
2019-08-02 11:30:00,40.3,40.33,40.27,40.28,112775.0,33.6602,33.6853,33.6352,33.6435,112775.0
2019-08-02 11:35:00,40.27,40.28,40.25,40.25,76698.0,33.6352,33.6435,33.6185,33.6185,76698.0
2019-08-02 11:40:00,40.25,40.29,40.23,40.26,68199.0,33.6185,33.6519,33.6018,33.6268,68199.0
2019-08-02 11:45:00,40.25,40.27,40.23,40.26,103265.0,33.6185,33.6352,33.6018,33.6268,103265.0
2019-08-02 11:50:00,40.26,40.3,40.22,40.3,124884.0,33.6268,33.6602,33.5934,33.6602,124884.0
2019-08-02 11:55:00,40.29,40.32,40.29,40.32,65396.0,33.6519,33.6769,33.6519,33.6769,65396.0
2019-08-02 12:00:00,40.32,40.35,40.29,40.33,95279.0,33.6769,33.702,33.6519,33.6853,95279.0
2019-08-02 12:05:00,40.34,40.36,40.31,40.35,79244.0,33.6936,33.7104,33.6686,33.702,79244.0
2019-08-02 12:10:00,40.35,40.36,40.33,40.36,80257.0,33.702,33.7104,33.6853,33.7104,80257.0
2019-08-02 12:15:00,40.35,40.4,40.34,40.39,62036.0,33.702,33.7438,33.6936,33.7354,62036.0
2019-08-02 12:20:00,40.39,40.39,40.35,40.38,78719.0,33.7354,33.7354,33.702,33.7271,78719.0
2019-08-02 12:25:00,40.37,40.38,40.35,40.37,67233.0,33.7187,33.7271,33.702,33.7187,67233.0
2019-08-02 12:30:00,40.37,40.38,40.33,40.34,60423.0,33.7187,33.7271,33.6853,33.6936,60423.0
2019-08-02 12:35:00,40.34,40.35,40.33,40.34,57090.0,33.6936,33.702,33.6853,33.6936,57090.0
2019-08-02 12:40:00,40.33,40.36,40.31,40.33,51739.0,33.6853,33.7104,33.6686,33.6853,51739.0
2019-08-02 12:45:00,40.33,40.34,40.3,40.31,77761.0,33.6853,33.6936,33.6602,33.6686,77761.0
2019-08-02 12:50:00,40.31,40.32,40.28,40.29,184867.0,33.6686,33.6769,33.6435,33.6519,184867.0
2019-08-02 12:55:00,40.3,40.3,40.27,40.28,100874.0,33.6602,33.6602,33.6352,33.6435,100874.0
2019-08-02 13:00:00,40.28,40.29,40.25,40.27,96851.0,33.6435,33.6519,33.6185,33.6352,96851.0
2019-08-02 13:05:00,40.28,40.28,40.24,40.27,119071.0,33.6435,33.6435,33.6101,33.6352,119071.0
2019-08-02 13:10:00,40.26,40.27,40.24,40.25,76881.0,33.6268,33.6352,33.6101,33.6185,76881.0
2019-08-02 13:15:00,40.25,40.27,40.25,40.26,49288.0,33.6185,33.6352,33.6185,33.6268,49288.0
2019-08-02 13:20:00,40.26,40.28,40.25,40.25,130587.0,33.6268,33.6435,33.6185,33.6185,130587.0
2019-08-02 13:25:00,40.25,40.26,40.23,40.24,104028.0,33.6185,33.6268,33.6018,33.6101,104028.0
2019-08-02 13:30:00,40.25,40.25,40.23,40.23,97747.0,33.6185,33.6185,33.6018,33.6018,97747.0
2019-08-02 13:35:00,40.23,40.24,40.21,40.24,113353.0,33.6018,33.6101,33.5851,33.6101,113353.0
2019-08-02 13:40:00,40.24,40.26,40.23,40.24,112981.0,33.6101,33.6268,33.6018,33.6101,112981.0
2019-08-02 13:45:00,40.25,40.26,40.24,40.25,78087.0,33.6185,33.6268,33.6101,33.6185,78087.0
2019-08-02 13:50:00,40.24,40.25,40.23,40.25,48764.0,33.6101,33.6185,33.6018,33.6185,48764.0
2019-08-02 13:55:00,40.24,40.25,40.23,40.25,47909.0,33.6101,33.6185,33.6018,33.6185,47909.0
2019-08-02 14:00:00,40.25,40.26,40.23,40.25,80391.0,33.6185,33.6268,33.6018,33.6185,80391.0
2019-08-02 14:05:00,40.25,40.29,40.25,40.27,190799.0,33.6185,33.6519,33.6185,33.6352,190799.0
2019-08-02 14:10:00,40.28,40.32,40.27,40.32,82623.0,33.6435,33.6769,33.6352,33.6769,82623.0
2019-08-02 14:15:00,40.33,40.33,40.29,40.3,92073.0,33.6853,33.6853,33.6519,33.6602,92073.0
2019-08-02 14:20:00,40.31,40.35,40.3,40.33,87067.0,33.6686,33.702,33.6602,33.6853,87067.0
2019-08-02 14:25:00,40.34,40.35,40.3,40.32,90706.0,33.6936,33.702,33.6602,33.6769,90706.0
2019-08-02 14:30:00,40.32,40.33,40.3,40.31,82948.0,33.6769,33.6853,33.6602,33.6686,82948.0
2019-08-02 14:35:00,40.32,40.35,40.31,40.34,74802.0,33.6769,33.702,33.6686,33.6936,74802.0
2019-08-02 14:40:00,40.34,40.35,40.33,40.34,183956.0,33.6936,33.702,33.6853,33.6936,183956.0
2019-08-02 14:45:00,40.34,40.36,40.32,40.33,68928.0,33.6936,33.7104,33.6769,33.6853,68928.0
2019-08-02 14:50:00,40.33,40.34,40.31,40.33,56199.0,33.6853,33.6936,33.6686,33.6853,56199.0
2019-08-02 14:55:00,40.32,40.34,40.31,40.33,66932.0,33.6769,33.6936,33.6686,33.6853,66932.0
2019-08-02 15:00:00,40.34,40.35,40.32,40.33,153609.0,33.6936,33.702,33.6769,33.6853,153609.0
2019-08-02 15:05:00,40.33,40.34,40.31,40.33,96941.0,33.6853,33.6936,33.6686,33.6853,96941.0
2019-08-02 15:10:00,40.33,40.33,40.28,40.28,108105.0,33.6853,33.6853,33.6435,33.6435,108105.0
2019-08-02 15:15:00,40.29,40.32,40.28,40.32,65135.0,33.6519,33.6769,33.6435,33.6769,65135.0
2019-08-02 15:20:00,40.32,40.35,40.3,40.35,78073.0,33.6769,33.702,33.6602,33.702,78073.0
2019-08-02 15:25:00,40.35,40.38,40.34,40.37,180368.0,33.702,33.7271,33.6936,33.7187,180368.0
2019-08-02 15:30:00,40.37,40.38,40.35,40.36,216291.0,33.7187,33.7271,33.702,33.7104,216291.0
2019-08-02 15:35:00,40.36,40.44,40.35,40.4,366356.0,33.7104,33.7772,33.702,33.7438,366356.0
2019-08-02 15:40:00,40.41,40.44,40.39,40.4,94491.0,33.7521,33.7772,33.7354,33.7438,94491.0
2019-08-02 15:45:00,40.41,40.41,40.37,40.37,100191.0,33.7521,33.7521,33.7187,33.7187,100191.0
2019-08-02 15:50:00,40.37,40.38,40.33,40.33,81274.0,33.7187,33.7271,33.6853,33.6853,81274.0
2019-08-02 15:55:00,40.34,40.4,40.34,40.37,220695.0,33.6936,33.7438,33.6936,33.7187,220695.0
2019-08-05 09:30:00,39.76,39.76,39.7,39.74,390566.0,33.2092,33.2092,33.1591,33.1925,390566.0
2019-08-05 09:35:00,39.73,39.75,39.69,39.71,451048.0,33.1842,33.2009,33.1507,33.1674,451048.0
2019-08-05 09:40:00,39.71,39.72,39.66,39.66,154542.0,33.1674,33.1758,33.1257,33.1257,154542.0
2019-08-05 09:45:00,39.68,39.69,39.67,39.68,289116.0,33.1424,33.1507,33.134,33.1424,289116.0
2019-08-05 09:50:00,39.67,39.69,39.65,39.67,175167.0,33.134,33.1507,33.1173,33.134,175167.0
2019-08-05 09:55:00,39.67,39.69,39.66,39.69,163882.0,33.134,33.1507,33.1257,33.1507,163882.0
2019-08-05 10:00:00,39.68,39.69,39.59,39.59,253334.0,33.1424,33.1507,33.0672,33.0672,253334.0
2019-08-05 10:05:00,39.59,39.61,39.58,39.6,237861.0,33.0672,33.0839,33.0589,33.0756,237861.0
2019-08-05 10:10:00,39.6,39.63,39.59,39.62,237932.0,33.0756,33.1006,33.0672,33.0923,237932.0
2019-08-05 10:15:00,39.61,39.63,39.6,39.6,191937.0,33.0839,33.1006,33.0756,33.0756,191937.0
2019-08-05 10:20:00,39.6,39.63,39.56,39.56,326972.0,33.0756,33.1006,33.0422,33.0422,326972.0
2019-08-05 10:25:00,39.56,39.57,39.54,39.56,293636.0,33.0422,33.0505,33.0255,33.0422,293636.0
2019-08-05 10:30:00,39.55,39.57,39.53,39.54,311819.0,33.0338,33.0505,33.0171,33.0255,311819.0
2019-08-05 10:35:00,39.54,39.58,39.5,39.52,433850.0,33.0255,33.0589,32.992,33.0087,433850.0
2019-08-05 10:40:00,39.51,39.52,39.46,39.46,481454.0,33.0004,33.0087,32.9586,32.9586,481454.0
2019-08-05 10:45:00,39.47,39.49,39.46,39.47,426299.0,32.967,32.9837,32.9586,32.967,426299.0
2019-08-05 10:50:00,39.47,39.52,39.46,39.48,719236.0,32.967,33.0087,32.9586,32.9753,719236.0
2019-08-05 10:55:00,39.48,39.5,39.47,39.49,358009.0,32.9753,32.992,32.967,32.9837,358009.0
2019-08-05 11:00:00,39.48,39.52,39.47,39.5,289269.0,32.9753,33.0087,32.967,32.992,289269.0
2019-08-05 11:05:00,39.5,39.54,39.49,39.53,408043.0,32.992,33.0255,32.9837,33.0171,408043.0
2019-08-05 11:10:00,39.53,39.59,39.52,39.58,434727.0,33.0171,33.0672,33.0087,33.0589,434727.0
2019-08-05 11:15:00,39.57,39.58,39.55,39.55,315481.0,33.0505,33.0589,33.0338,33.0338,315481.0
2019-08-05 11:20:00,39.55,39.58,39.55,39.55,2191266.0,33.0338,33.0589,33.0338,33.0338,2191266.0
2019-08-05 11:25:00,39.55,39.57,39.52,39.54,112090.0,33.0338,33.0505,33.0087,33.0255,112090.0
2019-08-05 11:30:00,39.54,39.55,39.52,39.52,127546.0,33.0255,33.0338,33.0087,33.0087,127546.0
2019-08-05 11:35:00,39.51,39.53,39.5,39.51,236747.0,33.0004,33.0171,32.992,33.0004,236747.0
2019-08-05 11:40:00,39.51,39.53,39.49,39.51,73460.0,33.0004,33.0171,32.9837,33.0004,73460.0
2019-08-05 11:45:00,39.51,39.55,39.51,39.55,171632.0,33.0004,33.0338,33.0004,33.0338,171632.0
2019-08-05 11:50:00,39.55,39.56,39.52,39.55,145574.0,33.0338,33.0422,33.0087,33.0338,145574.0
2019-08-05 11:55:00,39.55,39.58,39.52,39.52,225380.0,33.0338,33.0589,33.0087,33.0087,225380.0
2019-08-05 12:00:00,39.52,39.52,39.49,39.5,206117.0,33.0087,33.0087,32.9837,32.992,206117.0
2019-08-05 12:05:00,39.5,39.53,39.49,39.5,105009.0,32.992,33.0171,32.9837,32.992,105009.0
2019-08-05 12:10:00,39.49,39.51,39.48,39.5,251612.0,32.9837,33.0004,32.9753,32.992,251612.0
2019-08-05 12:15:00,39.5,39.53,39.5,39.53,108542.0,32.992,33.0171,32.992,33.0171,108542.0
2019-08-05 12:20:00,39.52,39.53,39.5,39.52,128976.0,33.0087,33.0171,32.992,33.0087,128976.0
2019-08-05 12:25:00,39.52,39.52,39.45,39.46,78646.0,33.0087,33.0087,32.9503,32.9586,78646.0
2019-08-05 12:30:00,39.47,39.5,39.46,39.47,97337.0,32.967,32.992,32.9586,32.967,97337.0
2019-08-05 12:35:00,39.47,39.48,39.45,39.47,151273.0,32.967,32.9753,32.9503,32.967,151273.0
2019-08-05 12:40:00,39.47,39.47,39.42,39.42,83522.0,32.967,32.967,32.9252,32.9252,83522.0
2019-08-05 12:45:00,39.42,39.44,39.39,39.39,177661.0,32.9252,32.9419,32.9002,32.9002,177661.0
2019-08-05 12:50:00,39.4,39.42,39.39,39.4,128788.0,32.9085,32.9252,32.9002,32.9085,128788.0
2019-08-05 12:55:00,39.4,39.4,39.34,39.35,479017.0,32.9085,32.9085,32.8584,32.8668,479017.0
2019-08-05 13:00:00,39.35,39.39,39.33,39.36,239383.0,32.8668,32.9002,32.8501,32.8751,239383.0
2019-08-05 13:05:00,39.37,39.4,39.36,39.39,57377.0,32.8835,32.9085,32.8751,32.9002,57377.0
2019-08-05 13:10:00,39.39,39.41,39.39,39.4,202899.0,32.9002,32.9169,32.9002,32.9085,202899.0
2019-08-05 13:15:00,39.4,39.44,39.4,39.44,105622.0,32.9085,32.9419,32.9085,32.9419,105622.0
2019-08-05 13:20:00,39.43,39.46,39.43,39.45,331788.0,32.9336,32.9586,32.9336,32.9503,331788.0
2019-08-05 13:25:00,39.45,39.45,39.41,39.42,114953.0,32.9503,32.9503,32.9169,32.9252,114953.0
2019-08-05 13:30:00,39.42,39.43,39.41,39.42,110300.0,32.9252,32.9336,32.9169,32.9252,110300.0
2019-08-05 13:35:00,39.43,39.46,39.42,39.46,138066.0,32.9336,32.9586,32.9252,32.9586,138066.0
2019-08-05 13:40:00,39.46,39.47,39.38,39.4,102220.0,32.9586,32.967,32.8918,32.9085,102220.0
2019-08-05 13:45:00,39.39,39.39,39.37,39.38,151478.0,32.9002,32.9002,32.8835,32.8918,151478.0
2019-08-05 13:50:00,39.38,39.39,39.33,39.34,52770.0,32.8918,32.9002,32.8501,32.8584,52770.0
2019-08-05 13:55:00,39.34,39.34,39.31,39.32,76774.0,32.8584,32.8584,32.8333,32.8417,76774.0
2019-08-05 14:00:00,39.32,39.36,39.31,39.34,189640.0,32.8417,32.8751,32.8333,32.8584,189640.0
2019-08-05 14:05:00,39.34,39.36,39.33,39.35,69566.0,32.8584,32.8751,32.8501,32.8668,69566.0
2019-08-05 14:10:00,39.34,39.39,39.33,39.37,148891.0,32.8584,32.9002,32.8501,32.8835,148891.0
2019-08-05 14:15:00,39.37,39.38,39.35,39.35,245738.0,32.8835,32.8918,32.8668,32.8668,245738.0
2019-08-05 14:20:00,39.35,39.37,39.3,39.31,265536.0,32.8668,32.8835,32.825,32.8333,265536.0
2019-08-05 14:25:00,39.31,39.32,39.27,39.27,116023.0,32.8333,32.8417,32.7999,32.7999,116023.0
2019-08-05 14:30:00,39.28,39.29,39.25,39.28,94233.0,32.8083,32.8166,32.7832,32.8083,94233.0
2019-08-05 14:35:00,39.28,39.3,39.25,39.26,232260.0,32.8083,32.825,32.7832,32.7916,232260.0
2019-08-05 14:40:00,39.26,39.28,39.23,39.23,127795.0,32.7916,32.8083,32.7665,32.7665,127795.0
2019-08-05 14:45:00,39.23,39.29,39.23,39.26,226367.0,32.7665,32.8166,32.7665,32.7916,226367.0
2019-08-05 14:50:00,39.25,39.28,39.23,39.24,116011.0,32.7832,32.8083,32.7665,32.7749,116011.0
2019-08-05 14:55:00,39.24,39.25,39.22,39.23,113019.0,32.7749,32.7832,32.7582,32.7665,113019.0
2019-08-05 15:00:00,39.24,39.27,39.18,39.19,218944.0,32.7749,32.7999,32.7248,32.7331,218944.0
2019-08-05 15:05:00,39.19,39.19,39.14,39.16,158328.0,32.7331,32.7331,32.6914,32.7081,158328.0
2019-08-05 15:10:00,39.15,39.27,39.15,39.26,149538.0,32.6997,32.7999,32.6997,32.7916,149538.0
2019-08-05 15:15:00,39.27,39.31,39.21,39.29,303446.0,32.7999,32.8333,32.7498,32.8166,303446.0
2019-08-05 15:20:00,39.3,39.33,39.27,39.28,213802.0,32.825,32.8501,32.7999,32.8083,213802.0
2019-08-05 15:25:00,39.29,39.34,39.24,39.26,181466.0,32.8166,32.8584,32.7749,32.7916,181466.0
2019-08-05 15:30:00,39.25,39.33,39.24,39.32,485660.0,32.7832,32.8501,32.7749,32.8417,485660.0
2019-08-05 15:35:00,39.3,39.36,39.29,39.34,259977.0,32.825,32.8751,32.8166,32.8584,259977.0
2019-08-05 15:40:00,39.35,39.38,39.33,39.38,145288.0,32.8668,32.8918,32.8501,32.8918,145288.0
2019-08-05 15:45:00,39.38,39.4,39.31,39.34,161581.0,32.8918,32.9085,32.8333,32.8584,161581.0
2019-08-05 15:50:00,39.34,39.35,39.3,39.34,241003.0,32.8584,32.8668,32.825,32.8584,241003.0
2019-08-05 15:55:00,39.34,39.36,39.33,39.34,398630.0,32.8584,32.8751,32.8501,32.8584,398630.0
2019-08-06 09:30:00,39.64,39.71,39.63,39.68,390143.0,33.109,33.1674,33.1006,33.1424,390143.0
2019-08-06 09:35:00,39.68,39.7,39.65,39.67,281343.0,33.1424,33.1591,33.1173,33.134,281343.0
2019-08-06 09:40:00,39.66,39.7,39.64,39.68,272320.0,33.1257,33.1591,33.109,33.1424,272320.0
2019-08-06 09:45:00,39.68,39.69,39.59,39.61,274138.0,33.1424,33.1507,33.0672,33.0839,274138.0
2019-08-06 09:50:00,39.6,39.62,39.57,39.61,326742.0,33.0756,33.0923,33.0505,33.0839,326742.0
2019-08-06 09:55:00,39.61,39.62,39.58,39.6,144777.0,33.0839,33.0923,33.0589,33.0756,144777.0
2019-08-06 10:00:00,39.59,39.64,39.59,39.62,352871.0,33.0672,33.109,33.0672,33.0923,352871.0
2019-08-06 10:05:00,39.62,39.64,39.59,39.6,282008.0,33.0923,33.109,33.0672,33.0756,282008.0
2019-08-06 10:10:00,39.61,39.61,39.52,39.54,337611.0,33.0839,33.0839,33.0087,33.0255,337611.0
2019-08-06 10:15:00,39.52,39.53,39.47,39.47,382343.0,33.0087,33.0171,32.967,32.967,382343.0
2019-08-06 10:20:00,39.48,39.52,39.46,39.51,162937.0,32.9753,33.0087,32.9586,33.0004,162937.0
2019-08-06 10:25:00,39.51,39.55,39.5,39.5,115052.0,33.0004,33.0338,32.992,32.992,115052.0
2019-08-06 10:30:00,39.49,39.56,39.48,39.53,196608.0,32.9837,33.0422,32.9753,33.0171,196608.0
2019-08-06 10:35:00,39.53,39.56,39.5,39.56,162986.0,33.0171,33.0422,32.992,33.0422,162986.0
2019-08-06 10:40:00,39.56,39.57,39.53,39.53,82207.0,33.0422,33.0505,33.0171,33.0171,82207.0
2019-08-06 10:45:00,39.52,39.54,39.48,39.49,154736.0,33.0087,33.0255,32.9753,32.9837,154736.0
2019-08-06 10:50:00,39.5,39.5,39.46,39.47,97661.0,32.992,32.992,32.9586,32.967,97661.0
2019-08-06 10:55:00,39.47,39.49,39.45,39.47,119720.0,32.967,32.9837,32.9503,32.967,119720.0
2019-08-06 11:00:00,39.48,39.49,39.44,39.45,285123.0,32.9753,32.9837,32.9419,32.9503,285123.0
2019-08-06 11:05:00,39.46,39.47,39.43,39.43,120022.0,32.9586,32.967,32.9336,32.9336,120022.0
2019-08-06 11:10:00,39.44,39.44,39.38,39.39,166103.0,32.9419,32.9419,32.8918,32.9002,166103.0
2019-08-06 11:15:00,39.38,39.4,39.36,39.37,154847.0,32.8918,32.9085,32.8751,32.8835,154847.0
2019-08-06 11:20:00,39.37,39.4,39.35,39.4,74764.0,32.8835,32.9085,32.8668,32.9085,74764.0
2019-08-06 11:25:00,39.4,39.43,39.38,39.4,112444.0,32.9085,32.9336,32.8918,32.9085,112444.0
2019-08-06 11:30:00,39.4,39.41,39.32,39.35,153983.0,32.9085,32.9169,32.8417,32.8668,153983.0
2019-08-06 11:35:00,39.35,39.38,39.33,39.37,208222.0,32.8668,32.8918,32.8501,32.8835,208222.0
2019-08-06 11:40:00,39.37,39.41,39.35,39.38,175313.0,32.8835,32.9169,32.8668,32.8918,175313.0
2019-08-06 11:45:00,39.38,39.41,39.38,39.4,139941.0,32.8918,32.9169,32.8918,32.9085,139941.0
2019-08-06 11:50:00,39.4,39.43,39.38,39.39,133233.0,32.9085,32.9336,32.8918,32.9002,133233.0
2019-08-06 11:55:00,39.39,39.45,39.38,39.44,119077.0,32.9002,32.9503,32.8918,32.9419,119077.0
2019-08-06 12:00:00,39.45,39.48,39.43,39.43,142693.0,32.9503,32.9753,32.9336,32.9336,142693.0
2019-08-06 12:05:00,39.43,39.45,39.41,39.43,91291.0,32.9336,32.9503,32.9169,32.9336,91291.0
2019-08-06 12:10:00,39.44,39.46,39.4,39.45,167257.0,32.9419,32.9586,32.9085,32.9503,167257.0
2019-08-06 12:15:00,39.45,39.45,39.42,39.43,61569.0,32.9503,32.9503,32.9252,32.9336,61569.0
2019-08-06 12:20:00,39.43,39.43,39.4,39.41,107379.0,32.9336,32.9336,32.9085,32.9169,107379.0
2019-08-06 12:25:00,39.41,39.42,39.39,39.4,140318.0,32.9169,32.9252,32.9002,32.9085,140318.0
2019-08-06 12:30:00,39.4,39.42,39.38,39.41,113349.0,32.9085,32.9252,32.8918,32.9169,113349.0
2019-08-06 12:35:00,39.4,39.43,39.4,39.41,114292.0,32.9085,32.9336,32.9085,32.9169,114292.0
2019-08-06 12:40:00,39.41,39.43,39.4,39.43,63887.0,32.9169,32.9336,32.9085,32.9336,63887.0
2019-08-06 12:45:00,39.43,39.43,39.38,39.4,434979.0,32.9336,32.9336,32.8918,32.9085,434979.0
2019-08-06 12:50:00,39.39,39.4,39.38,39.4,79492.0,32.9002,32.9085,32.8918,32.9085,79492.0
2019-08-06 12:55:00,39.39,39.42,39.38,39.4,66980.0,32.9002,32.9252,32.8918,32.9085,66980.0
2019-08-06 13:00:00,39.41,39.45,39.4,39.45,60906.0,32.9169,32.9503,32.9085,32.9503,60906.0
2019-08-06 13:05:00,39.46,39.48,39.44,39.47,107123.0,32.9586,32.9753,32.9419,32.967,107123.0
2019-08-06 13:10:00,39.46,39.47,39.44,39.46,99575.0,32.9586,32.967,32.9419,32.9586,99575.0
2019-08-06 13:15:00,39.46,39.47,39.45,39.46,47073.0,32.9586,32.967,32.9503,32.9586,47073.0
2019-08-06 13:20:00,39.46,39.49,39.45,39.48,110894.0,32.9586,32.9837,32.9503,32.9753,110894.0
2019-08-06 13:25:00,39.49,39.5,39.47,39.48,91785.0,32.9837,32.992,32.967,32.9753,91785.0
2019-08-06 13:30:00,39.48,39.48,39.45,39.48,76195.0,32.9753,32.9753,32.9503,32.9753,76195.0
2019-08-06 13:35:00,39.47,39.49,39.45,39.48,67693.0,32.967,32.9837,32.9503,32.9753,67693.0
2019-08-06 13:40:00,39.48,39.49,39.46,39.48,79776.0,32.9753,32.9837,32.9586,32.9753,79776.0
2019-08-06 13:45:00,39.48,39.5,39.46,39.49,43747.0,32.9753,32.992,32.9586,32.9837,43747.0
2019-08-06 13:50:00,39.49,39.51,39.48,39.5,55731.0,32.9837,33.0004,32.9753,32.992,55731.0
2019-08-06 13:55:00,39.5,39.5,39.47,39.48,68800.0,32.992,32.992,32.967,32.9753,68800.0
2019-08-06 14:00:00,39.48,39.49,39.45,39.46,52810.0,32.9753,32.9837,32.9503,32.9586,52810.0
2019-08-06 14:05:00,39.46,39.48,39.45,39.47,135678.0,32.9586,32.9753,32.9503,32.967,135678.0
2019-08-06 14:10:00,39.48,39.52,39.47,39.51,117127.0,32.9753,33.0087,32.967,33.0004,117127.0
2019-08-06 14:15:00,39.51,39.56,39.51,39.56,267037.0,33.0004,33.0422,33.0004,33.0422,267037.0
2019-08-06 14:20:00,39.55,39.56,39.54,39.56,115687.0,33.0338,33.0422,33.0255,33.0422,115687.0
2019-08-06 14:25:00,39.55,39.57,39.55,39.57,85086.0,33.0338,33.0505,33.0338,33.0505,85086.0
2019-08-06 14:30:00,39.56,39.6,39.55,39.59,111288.0,33.0422,33.0756,33.0338,33.0672,111288.0
2019-08-06 14:35:00,39.58,39.59,39.57,39.57,80029.0,33.0589,33.0672,33.0505,33.0505,80029.0
2019-08-06 14:40:00,39.57,39.6,39.56,39.59,161471.0,33.0505,33.0756,33.0422,33.0672,161471.0
2019-08-06 14:45:00,39.59,39.6,39.57,39.59,108942.0,33.0672,33.0756,33.0505,33.0672,108942.0
2019-08-06 14:50:00,39.59,39.59,39.54,39.55,172177.0,33.0672,33.0672,33.0255,33.0338,172177.0
2019-08-06 14:55:00,39.55,39.57,39.55,39.55,165277.0,33.0338,33.0505,33.0338,33.0338,165277.0
2019-08-06 15:00:00,39.56,39.57,39.55,39.56,125942.0,33.0422,33.0505,33.0338,33.0422,125942.0
2019-08-06 15:05:00,39.55,39.59,39.55,39.57,239920.0,33.0338,33.0672,33.0338,33.0505,239920.0
2019-08-06 15:10:00,39.56,39.59,39.55,39.59,91489.0,33.0422,33.0672,33.0338,33.0672,91489.0
2019-08-06 15:15:00,39.59,39.6,39.58,39.59,89423.0,33.0672,33.0756,33.0589,33.0672,89423.0
2019-08-06 15:20:00,39.59,39.6,39.57,39.59,133317.0,33.0672,33.0756,33.0505,33.0672,133317.0
2019-08-06 15:25:00,39.59,39.59,39.55,39.56,96155.0,33.0672,33.0672,33.0338,33.0422,96155.0
2019-08-06 15:30:00,39.56,39.57,39.53,39.55,298865.0,33.0422,33.0505,33.0171,33.0338,298865.0
2019-08-06 15:35:00,39.55,39.58,39.54,39.58,109258.0,33.0338,33.0589,33.0255,33.0589,109258.0
2019-08-06 15:40:00,39.58,39.6,39.57,39.59,205695.0,33.0589,33.0756,33.0505,33.0672,205695.0
2019-08-06 15:45:00,39.59,39.6,39.56,39.59,166433.0,33.0672,33.0756,33.0422,33.0672,166433.0
2019-08-06 15:50:00,39.59,39.61,39.57,39.59,422642.0,33.0672,33.0839,33.0505,33.0672,422642.0
2019-08-06 15:55:00,39.59,39.61,39.57,39.61,489752.0,33.0672,33.0839,33.0505,33.0839,489752.0
2019-08-07 09:30:00,39.41,39.45,39.35,39.36,503343.0,32.9169,32.9503,32.8668,32.8751,503343.0
2019-08-07 09:35:00,39.36,39.44,39.35,39.43,195108.0,32.8751,32.9419,32.8668,32.9336,195108.0
2019-08-07 09:40:00,39.43,39.43,39.34,39.34,148557.0,32.9336,32.9336,32.8584,32.8584,148557.0
2019-08-07 09:45:00,39.34,39.36,39.29,39.33,334238.0,32.8584,32.8751,32.8166,32.8501,334238.0
2019-08-07 09:50:00,39.32,39.35,39.3,39.33,323938.0,32.8417,32.8668,32.825,32.8501,323938.0
2019-08-07 09:55:00,39.33,39.37,39.32,39.36,114455.0,32.8501,32.8835,32.8417,32.8751,114455.0
2019-08-07 10:00:00,39.36,39.39,39.33,39.37,156636.0,32.8751,32.9002,32.8501,32.8835,156636.0
2019-08-07 10:05:00,39.37,39.45,39.36,39.45,155663.0,32.8835,32.9503,32.8751,32.9503,155663.0
2019-08-07 10:10:00,39.45,39.48,39.43,39.46,147633.0,32.9503,32.9753,32.9336,32.9586,147633.0
2019-08-07 10:15:00,39.46,39.52,39.45,39.48,158622.0,32.9586,33.0087,32.9503,32.9753,158622.0
2019-08-07 10:20:00,39.48,39.5,39.47,39.48,146733.0,32.9753,32.992,32.967,32.9753,146733.0
2019-08-07 10:25:00,39.49,39.52,39.46,39.47,274318.0,32.9837,33.0087,32.9586,32.967,274318.0
2019-08-07 10:30:00,39.47,39.54,39.46,39.54,258952.0,32.967,33.0255,32.9586,33.0255,258952.0
2019-08-07 10:35:00,39.54,39.59,39.53,39.58,180509.0,33.0255,33.0672,33.0171,33.0589,180509.0
2019-08-07 10:40:00,39.58,39.58,39.55,39.57,119866.0,33.0589,33.0589,33.0338,33.0505,119866.0
2019-08-07 10:45:00,39.56,39.57,39.51,39.56,128669.0,33.0422,33.0505,33.0004,33.0422,128669.0
2019-08-07 10:50:00,39.57,39.62,39.56,39.62,234699.0,33.0505,33.0923,33.0422,33.0923,234699.0
2019-08-07 10:55:00,39.63,39.63,39.58,39.6,235379.0,33.1006,33.1006,33.0589,33.0756,235379.0
2019-08-07 11:00:00,39.6,39.6,39.54,39.55,196846.0,33.0756,33.0756,33.0255,33.0338,196846.0
2019-08-07 11:05:00,39.55,39.59,39.53,39.59,174486.0,33.0338,33.0672,33.0171,33.0672,174486.0
2019-08-07 11:10:00,39.58,39.63,39.56,39.63,88195.0,33.0589,33.1006,33.0422,33.1006,88195.0
2019-08-07 11:15:00,39.62,39.63,39.58,39.62,151597.0,33.0923,33.1006,33.0589,33.0923,151597.0
2019-08-07 11:20:00,39.61,39.63,39.53,39.55,179871.0,33.0839,33.1006,33.0171,33.0338,179871.0
2019-08-07 11:25:00,39.55,39.56,39.52,39.53,349025.0,33.0338,33.0422,33.0087,33.0171,349025.0
2019-08-07 11:30:00,39.54,39.55,39.51,39.54,404875.0,33.0255,33.0338,33.0004,33.0255,404875.0
2019-08-07 11:35:00,39.55,39.56,39.52,39.55,196409.0,33.0338,33.0422,33.0087,33.0338,196409.0
2019-08-07 11:40:00,39.55,39.56,39.5,39.52,148894.0,33.0338,33.0422,32.992,33.0087,148894.0
2019-08-07 11:45:00,39.52,39.53,39.49,39.51,104243.0,33.0087,33.0171,32.9837,33.0004,104243.0
2019-08-07 11:50:00,39.51,39.52,39.48,39.51,119265.0,33.0004,33.0087,32.9753,33.0004,119265.0
2019-08-07 11:55:00,39.51,39.56,39.5,39.51,140957.0,33.0004,33.0422,32.992,33.0004,140957.0
2019-08-07 12:00:00,39.52,39.53,39.49,39.51,90807.0,33.0087,33.0171,32.9837,33.0004,90807.0
2019-08-07 12:05:00,39.51,39.51,39.48,39.49,148028.0,33.0004,33.0004,32.9753,32.9837,148028.0
2019-08-07 12:10:00,39.49,39.53,39.47,39.51,150758.0,32.9837,33.0171,32.967,33.0004,150758.0
2019-08-07 12:15:00,39.52,39.55,39.5,39.52,149283.0,33.0087,33.0338,32.992,33.0087,149283.0
2019-08-07 12:20:00,39.52,39.52,39.48,39.5,119685.0,33.0087,33.0087,32.9753,32.992,119685.0
2019-08-07 12:25:00,39.5,39.52,39.48,39.52,91487.0,32.992,33.0087,32.9753,33.0087,91487.0
2019-08-07 12:30:00,39.52,39.56,39.49,39.54,108551.0,33.0087,33.0422,32.9837,33.0255,108551.0
2019-08-07 12:35:00,39.54,39.56,39.53,39.55,83139.0,33.0255,33.0422,33.0171,33.0338,83139.0
2019-08-07 12:40:00,39.54,39.6,39.54,39.59,87674.0,33.0255,33.0756,33.0255,33.0672,87674.0
2019-08-07 12:45:00,39.59,39.6,39.57,39.57,130956.0,33.0672,33.0756,33.0505,33.0505,130956.0
2019-08-07 12:50:00,39.57,39.59,39.57,39.58,170686.0,33.0505,33.0672,33.0505,33.0589,170686.0
2019-08-07 12:55:00,39.58,39.6,39.58,39.6,163462.0,33.0589,33.0756,33.0589,33.0756,163462.0
2019-08-07 13:00:00,39.6,39.61,39.58,39.59,132505.0,33.0756,33.0839,33.0589,33.0672,132505.0
2019-08-07 13:05:00,39.58,39.61,39.58,39.61,71835.0,33.0589,33.0839,33.0589,33.0839,71835.0
2019-08-07 13:10:00,39.61,39.62,39.59,39.59,187323.0,33.0839,33.0923,33.0672,33.0672,187323.0
2019-08-07 13:15:00,39.6,39.61,39.58,39.6,48692.0,33.0756,33.0839,33.0589,33.0756,48692.0
2019-08-07 13:20:00,39.6,39.62,39.59,39.59,78428.0,33.0756,33.0923,33.0672,33.0672,78428.0
2019-08-07 13:25:00,39.59,39.61,39.58,39.61,54828.0,33.0672,33.0839,33.0589,33.0839,54828.0
2019-08-07 13:30:00,39.61,39.68,39.61,39.65,241146.0,33.0839,33.1424,33.0839,33.1173,241146.0
2019-08-07 13:35:00,39.66,39.67,39.65,39.67,79053.0,33.1257,33.134,33.1173,33.134,79053.0
2019-08-07 13:40:00,39.68,39.7,39.68,39.69,84826.0,33.1424,33.1591,33.1424,33.1507,84826.0
2019-08-07 13:45:00,39.69,39.71,39.69,39.71,213038.0,33.1507,33.1674,33.1507,33.1674,213038.0
2019-08-07 13:50:00,39.7,39.71,39.67,39.68,658505.0,33.1591,33.1674,33.134,33.1424,658505.0
2019-08-07 13:55:00,39.68,39.69,39.65,39.66,78397.0,33.1424,33.1507,33.1173,33.1257,78397.0
2019-08-07 14:00:00,39.65,39.68,39.65,39.68,75657.0,33.1173,33.1424,33.1173,33.1424,75657.0
2019-08-07 14:05:00,39.68,39.72,39.67,39.72,68264.0,33.1424,33.1758,33.134,33.1758,68264.0
2019-08-07 14:10:00,39.71,39.72,39.68,39.68,97831.0,33.1674,33.1758,33.1424,33.1424,97831.0
2019-08-07 14:15:00,39.68,39.68,39.64,39.65,210360.0,33.1424,33.1424,33.109,33.1173,210360.0
2019-08-07 14:20:00,39.65,39.67,39.64,39.66,70757.0,33.1173,33.134,33.109,33.1257,70757.0
2019-08-07 14:25:00,39.66,39.7,39.65,39.7,91835.0,33.1257,33.1591,33.1173,33.1591,91835.0
2019-08-07 14:30:00,39.69,39.71,39.68,39.7,35391.0,33.1507,33.1674,33.1424,33.1591,35391.0
2019-08-07 14:35:00,39.69,39.71,39.68,39.7,120008.0,33.1507,33.1674,33.1424,33.1591,120008.0
2019-08-07 14:40:00,39.7,39.76,39.69,39.75,150329.0,33.1591,33.2092,33.1507,33.2009,150329.0
2019-08-07 14:45:00,39.76,39.77,39.74,39.75,221923.0,33.2092,33.2176,33.1925,33.2009,221923.0
2019-08-07 14:50:00,39.75,39.78,39.75,39.76,99611.0,33.2009,33.2259,33.2009,33.2092,99611.0
2019-08-07 14:55:00,39.76,39.79,39.74,39.78,105236.0,33.2092,33.2343,33.1925,33.2259,105236.0
2019-08-07 15:00:00,39.77,39.78,39.72,39.74,364727.0,33.2176,33.2259,33.1758,33.1925,364727.0
2019-08-07 15:05:00,39.74,39.75,39.72,39.72,82461.0,33.1925,33.2009,33.1758,33.1758,82461.0
2019-08-07 15:10:00,39.72,39.74,39.71,39.72,99883.0,33.1758,33.1925,33.1674,33.1758,99883.0
2019-08-07 15:15:00,39.73,39.76,39.7,39.76,225967.0,33.1842,33.2092,33.1591,33.2092,225967.0
2019-08-07 15:20:00,39.76,39.78,39.75,39.76,150091.0,33.2092,33.2259,33.2009,33.2092,150091.0
2019-08-07 15:25:00,39.76,39.78,39.74,39.78,66160.0,33.2092,33.2259,33.1925,33.2259,66160.0
2019-08-07 15:30:00,39.78,39.81,39.77,39.79,116463.0,33.2259,33.251,33.2176,33.2343,116463.0
2019-08-07 15:35:00,39.79,39.83,39.78,39.82,123528.0,33.2343,33.2677,33.2259,33.2593,123528.0
2019-08-07 15:40:00,39.82,39.83,39.79,39.8,195920.0,33.2593,33.2677,33.2343,33.2426,195920.0
2019-08-07 15:45:00,39.8,39.82,39.78,39.78,80055.0,33.2426,33.2593,33.2259,33.2259,80055.0
2019-08-07 15:50:00,39.78,39.78,39.76,39.77,242813.0,33.2259,33.2259,33.2092,33.2176,242813.0
2019-08-07 15:55:00,39.77,39.82,39.76,39.77,431907.0,33.2176,33.2593,33.2092,33.2176,431907.0
2019-08-08 09:30:00,39.89,39.94,39.89,39.89,282988.0,33.3178,33.3596,33.3178,33.3178,282988.0
2019-08-08 09:35:00,39.89,39.94,39.88,39.93,138987.0,33.3178,33.3596,33.3094,33.3512,138987.0
2019-08-08 09:40:00,39.93,39.94,39.91,39.93,103202.0,33.3512,33.3596,33.3345,33.3512,103202.0
2019-08-08 09:45:00,39.93,39.94,39.91,39.93,94987.0,33.3512,33.3596,33.3345,33.3512,94987.0
2019-08-08 09:50:00,39.92,39.93,39.86,39.93,169314.0,33.3428,33.3512,33.2927,33.3512,169314.0
2019-08-08 09:55:00,39.93,39.97,39.92,39.95,118864.0,33.3512,33.3846,33.3428,33.3679,118864.0
2019-08-08 10:00:00,39.95,39.97,39.94,39.97,188390.0,33.3679,33.3846,33.3596,33.3846,188390.0
2019-08-08 10:05:00,39.97,39.98,39.95,39.97,60943.0,33.3846,33.393,33.3679,33.3846,60943.0
2019-08-08 10:10:00,39.97,39.97,39.95,39.97,116195.0,33.3846,33.3846,33.3679,33.3846,116195.0
2019-08-08 10:15:00,39.97,39.99,39.96,39.99,40486.0,33.3846,33.4013,33.3763,33.4013,40486.0
2019-08-08 10:20:00,39.98,40.0,39.97,39.98,47114.0,33.393,33.4097,33.3846,33.393,47114.0
2019-08-08 10:25:00,39.98,39.99,39.96,39.96,119606.0,33.393,33.4013,33.3763,33.3763,119606.0
2019-08-08 10:30:00,39.97,40.01,39.97,40.01,278116.0,33.3846,33.418,33.3846,33.418,278116.0
2019-08-08 10:35:00,40.01,40.1,40.01,40.03,368078.0,33.418,33.4932,33.418,33.4347,368078.0
2019-08-08 10:40:00,40.04,40.05,40.02,40.05,80490.0,33.4431,33.4514,33.4264,33.4514,80490.0
2019-08-08 10:45:00,40.04,40.05,40.02,40.03,174880.0,33.4431,33.4514,33.4264,33.4347,174880.0
2019-08-08 10:50:00,40.03,40.07,40.03,40.05,56690.0,33.4347,33.4681,33.4347,33.4514,56690.0
2019-08-08 10:55:00,40.05,40.07,40.03,40.05,33335.0,33.4514,33.4681,33.4347,33.4514,33335.0
2019-08-08 11:00:00,40.04,40.06,40.03,40.05,45839.0,33.4431,33.4598,33.4347,33.4514,45839.0
2019-08-08 11:05:00,40.06,40.07,40.05,40.06,161892.0,33.4598,33.4681,33.4514,33.4598,161892.0
2019-08-08 11:10:00,40.06,40.09,40.05,40.07,88745.0,33.4598,33.4848,33.4514,33.4681,88745.0
2019-08-08 11:15:00,40.08,40.12,40.07,40.11,71211.0,33.4765,33.5099,33.4681,33.5015,71211.0
2019-08-08 11:20:00,40.11,40.14,40.11,40.13,106412.0,33.5015,33.5266,33.5015,33.5182,106412.0
2019-08-08 11:25:00,40.12,40.13,40.09,40.1,127092.0,33.5099,33.5182,33.4848,33.4932,127092.0
2019-08-08 11:30:00,40.09,40.18,40.09,40.18,99814.0,33.4848,33.56,33.4848,33.56,99814.0
2019-08-08 11:35:00,40.19,40.21,40.16,40.2,109780.0,33.5684,33.5851,33.5433,33.5767,109780.0
2019-08-08 11:40:00,40.21,40.22,40.19,40.21,50198.0,33.5851,33.5934,33.5684,33.5851,50198.0
2019-08-08 11:45:00,40.21,40.22,40.19,40.2,387669.0,33.5851,33.5934,33.5684,33.5767,387669.0
2019-08-08 11:50:00,40.2,40.21,40.18,40.2,80919.0,33.5767,33.5851,33.56,33.5767,80919.0
2019-08-08 11:55:00,40.2,40.22,40.19,40.21,72221.0,33.5767,33.5934,33.5684,33.5851,72221.0
2019-08-08 12:00:00,40.21,40.22,40.18,40.19,330663.0,33.5851,33.5934,33.56,33.5684,330663.0
2019-08-08 12:05:00,40.19,40.22,40.19,40.22,171099.0,33.5684,33.5934,33.5684,33.5934,171099.0
2019-08-08 12:10:00,40.21,40.22,40.18,40.19,103005.0,33.5851,33.5934,33.56,33.5684,103005.0
2019-08-08 12:15:00,40.19,40.23,40.19,40.22,70791.0,33.5684,33.6018,33.5684,33.5934,70791.0
2019-08-08 12:20:00,40.22,40.24,40.21,40.22,68412.0,33.5934,33.6101,33.5851,33.5934,68412.0
2019-08-08 12:25:00,40.22,40.23,40.21,40.21,56555.0,33.5934,33.6018,33.5851,33.5851,56555.0
2019-08-08 12:30:00,40.22,40.24,40.21,40.23,86821.0,33.5934,33.6101,33.5851,33.6018,86821.0
2019-08-08 12:35:00,40.24,40.25,40.22,40.23,75885.0,33.6101,33.6185,33.5934,33.6018,75885.0
2019-08-08 12:40:00,40.23,40.24,40.21,40.22,72433.0,33.6018,33.6101,33.5851,33.5934,72433.0
2019-08-08 12:45:00,40.22,40.24,40.21,40.21,56115.0,33.5934,33.6101,33.5851,33.5851,56115.0
2019-08-08 12:50:00,40.22,40.24,40.21,40.24,67613.0,33.5934,33.6101,33.5851,33.6101,67613.0
2019-08-08 12:55:00,40.23,40.24,40.22,40.23,115544.0,33.6018,33.6101,33.5934,33.6018,115544.0
2019-08-08 13:00:00,40.23,40.25,40.22,40.24,63581.0,33.6018,33.6185,33.5934,33.6101,63581.0
2019-08-08 13:05:00,40.25,40.25,40.22,40.22,58565.0,33.6185,33.6185,33.5934,33.5934,58565.0
2019-08-08 13:10:00,40.22,40.23,40.21,40.22,56483.0,33.5934,33.6018,33.5851,33.5934,56483.0
2019-08-08 13:15:00,40.22,40.23,40.2,40.2,51964.0,33.5934,33.6018,33.5767,33.5767,51964.0
2019-08-08 13:20:00,40.21,40.23,40.2,40.21,38777.0,33.5851,33.6018,33.5767,33.5851,38777.0
2019-08-08 13:25:00,40.21,40.22,40.19,40.2,46045.0,33.5851,33.5934,33.5684,33.5767,46045.0
2019-08-08 13:30:00,40.2,40.22,40.19,40.22,80747.0,33.5767,33.5934,33.5684,33.5934,80747.0
2019-08-08 13:35:00,40.22,40.23,40.21,40.22,35815.0,33.5934,33.6018,33.5851,33.5934,35815.0
2019-08-08 13:40:00,40.22,40.24,40.22,40.24,61321.0,33.5934,33.6101,33.5934,33.6101,61321.0
2019-08-08 13:45:00,40.24,40.25,40.23,40.25,36212.0,33.6101,33.6185,33.6018,33.6185,36212.0
2019-08-08 13:50:00,40.24,40.25,40.24,40.24,51326.0,33.6101,33.6185,33.6101,33.6101,51326.0
2019-08-08 13:55:00,40.25,40.25,40.21,40.21,92576.0,33.6185,33.6185,33.5851,33.5851,92576.0
2019-08-08 14:00:00,40.21,40.22,40.16,40.18,77106.0,33.5851,33.5934,33.5433,33.56,77106.0
2019-08-08 14:05:00,40.18,40.19,40.15,40.16,131711.0,33.56,33.5684,33.535,33.5433,131711.0
2019-08-08 14:10:00,40.16,40.18,40.16,40.17,188009.0,33.5433,33.56,33.5433,33.5517,188009.0
2019-08-08 14:15:00,40.18,40.18,40.15,40.16,53289.0,33.56,33.56,33.535,33.5433,53289.0
2019-08-08 14:20:00,40.16,40.17,40.15,40.16,120885.0,33.5433,33.5517,33.535,33.5433,120885.0
2019-08-08 14:25:00,40.16,40.16,40.15,40.15,229226.0,33.5433,33.5433,33.535,33.535,229226.0
2019-08-08 14:30:00,40.15,40.17,40.15,40.16,96487.0,33.535,33.5517,33.535,33.5433,96487.0
2019-08-08 14:35:00,40.16,40.17,40.15,40.16,72968.0,33.5433,33.5517,33.535,33.5433,72968.0
2019-08-08 14:40:00,40.16,40.19,40.16,40.19,107652.0,33.5433,33.5684,33.5433,33.5684,107652.0
2019-08-08 14:45:00,40.19,40.19,40.12,40.13,67073.0,33.5684,33.5684,33.5099,33.5182,67073.0
2019-08-08 14:50:00,40.13,40.16,40.13,40.15,71220.0,33.5182,33.5433,33.5182,33.535,71220.0
2019-08-08 14:55:00,40.14,40.17,40.14,40.15,71381.0,33.5266,33.5517,33.5266,33.535,71381.0
2019-08-08 15:00:00,40.15,40.18,40.15,40.17,188549.0,33.535,33.56,33.535,33.5517,188549.0
2019-08-08 15:05:00,40.17,40.19,40.17,40.17,155699.0,33.5517,33.5684,33.5517,33.5517,155699.0
2019-08-08 15:10:00,40.18,40.18,40.16,40.16,47477.0,33.56,33.56,33.5433,33.5433,47477.0
2019-08-08 15:15:00,40.16,40.17,40.15,40.16,113542.0,33.5433,33.5517,33.535,33.5433,113542.0
2019-08-08 15:20:00,40.16,40.17,40.15,40.17,80959.0,33.5433,33.5517,33.535,33.5517,80959.0
2019-08-08 15:25:00,40.16,40.17,40.15,40.16,86124.0,33.5433,33.5517,33.535,33.5433,86124.0
2019-08-08 15:30:00,40.16,40.18,40.16,40.18,106451.0,33.5433,33.56,33.5433,33.56,106451.0
2019-08-08 15:35:00,40.18,40.2,40.17,40.18,90508.0,33.56,33.5767,33.5517,33.56,90508.0
2019-08-08 15:40:00,40.19,40.22,40.18,40.2,276636.0,33.5684,33.5934,33.56,33.5767,276636.0
2019-08-08 15:45:00,40.2,40.21,40.18,40.19,201465.0,33.5767,33.5851,33.56,33.5684,201465.0
2019-08-08 15:50:00,40.18,40.19,40.17,40.17,106261.0,33.56,33.5684,33.5517,33.5517,106261.0
2019-08-08 15:55:00,40.17,40.19,40.15,40.19,319541.0,33.5517,33.5684,33.535,33.5684,319541.0
2019-08-09 09:30:00,40.02,40.06,40.02,40.06,168331.0,33.4264,33.4598,33.4264,33.4598,168331.0
2019-08-09 09:35:00,40.05,40.08,40.03,40.07,265461.0,33.4514,33.4765,33.4347,33.4681,265461.0
2019-08-09 09:40:00,40.07,40.07,40.03,40.04,97734.0,33.4681,33.4681,33.4347,33.4431,97734.0
2019-08-09 09:45:00,40.05,40.05,40.01,40.02,53544.0,33.4514,33.4514,33.418,33.4264,53544.0
2019-08-09 09:50:00,40.02,40.02,39.97,39.99,179501.0,33.4264,33.4264,33.3846,33.4013,179501.0
2019-08-09 09:55:00,39.99,40.0,39.95,39.96,61827.0,33.4013,33.4097,33.3679,33.3763,61827.0
2019-08-09 10:00:00,39.96,39.98,39.95,39.98,160994.0,33.3763,33.393,33.3679,33.393,160994.0
2019-08-09 10:05:00,39.98,39.99,39.89,39.9,313364.0,33.393,33.4013,33.3178,33.3261,313364.0
2019-08-09 10:10:00,39.9,39.95,39.89,39.93,212154.0,33.3261,33.3679,33.3178,33.3512,212154.0
2019-08-09 10:15:00,39.93,39.96,39.87,39.9,347155.0,33.3512,33.3763,33.3011,33.3261,347155.0
2019-08-09 10:20:00,39.89,39.91,39.87,39.88,90340.0,33.3178,33.3345,33.3011,33.3094,90340.0
2019-08-09 10:25:00,39.89,39.89,39.84,39.84,82522.0,33.3178,33.3178,33.276,33.276,82522.0
2019-08-09 10:30:00,39.84,39.87,39.81,39.82,79186.0,33.276,33.3011,33.251,33.2593,79186.0
2019-08-09 10:35:00,39.82,39.87,39.82,39.84,74379.0,33.2593,33.3011,33.2593,33.276,74379.0
2019-08-09 10:40:00,39.84,39.85,39.82,39.85,145273.0,33.276,33.2844,33.2593,33.2844,145273.0
2019-08-09 10:45:00,39.85,39.86,39.83,39.86,116332.0,33.2844,33.2927,33.2677,33.2927,116332.0
2019-08-09 10:50:00,39.86,39.91,39.85,39.9,82136.0,33.2927,33.3345,33.2844,33.3261,82136.0
2019-08-09 10:55:00,39.89,39.92,39.88,39.91,122161.0,33.3178,33.3428,33.3094,33.3345,122161.0
2019-08-09 11:00:00,39.91,39.92,39.88,39.88,90719.0,33.3345,33.3428,33.3094,33.3094,90719.0
2019-08-09 11:05:00,39.89,39.89,39.86,39.87,65320.0,33.3178,33.3178,33.2927,33.3011,65320.0
2019-08-09 11:10:00,39.86,39.9,39.86,39.9,84255.0,33.2927,33.3261,33.2927,33.3261,84255.0
2019-08-09 11:15:00,39.89,39.9,39.86,39.87,68437.0,33.3178,33.3261,33.2927,33.3011,68437.0
2019-08-09 11:20:00,39.87,39.87,39.83,39.84,89160.0,33.3011,33.3011,33.2677,33.276,89160.0
2019-08-09 11:25:00,39.84,39.85,39.79,39.81,164116.0,33.276,33.2844,33.2343,33.251,164116.0
2019-08-09 11:30:00,39.81,39.85,39.8,39.84,112628.0,33.251,33.2844,33.2426,33.276,112628.0
2019-08-09 11:35:00,39.84,39.85,39.82,39.83,76139.0,33.276,33.2844,33.2593,33.2677,76139.0
2019-08-09 11:40:00,39.84,39.86,39.82,39.85,104144.0,33.276,33.2927,33.2593,33.2844,104144.0
2019-08-09 11:45:00,39.85,39.89,39.84,39.89,104232.0,33.2844,33.3178,33.276,33.3178,104232.0
2019-08-09 11:50:00,39.88,39.89,39.86,39.86,59733.0,33.3094,33.3178,33.2927,33.2927,59733.0
2019-08-09 11:55:00,39.87,39.87,39.82,39.85,115485.0,33.3011,33.3011,33.2593,33.2844,115485.0
2019-08-09 12:00:00,39.84,39.87,39.84,39.87,120367.0,33.276,33.3011,33.276,33.3011,120367.0
2019-08-09 12:05:00,39.86,39.87,39.84,39.85,115267.0,33.2927,33.3011,33.276,33.2844,115267.0
2019-08-09 12:10:00,39.85,39.87,39.85,39.86,76995.0,33.2844,33.3011,33.2844,33.2927,76995.0
2019-08-09 12:15:00,39.86,39.86,39.82,39.83,46173.0,33.2927,33.2927,33.2593,33.2677,46173.0
2019-08-09 12:20:00,39.83,39.85,39.82,39.85,230735.0,33.2677,33.2844,33.2593,33.2844,230735.0
2019-08-09 12:25:00,39.84,39.87,39.83,39.85,54897.0,33.276,33.3011,33.2677,33.2844,54897.0
2019-08-09 12:30:00,39.84,39.85,39.83,39.84,70605.0,33.276,33.2844,33.2677,33.276,70605.0
2019-08-09 12:35:00,39.84,39.85,39.82,39.85,84382.0,33.276,33.2844,33.2593,33.2844,84382.0
2019-08-09 12:40:00,39.84,39.86,39.83,39.86,92168.0,33.276,33.2927,33.2677,33.2927,92168.0
2019-08-09 12:45:00,39.85,39.86,39.85,39.86,39351.0,33.2844,33.2927,33.2844,33.2927,39351.0
2019-08-09 12:50:00,39.86,39.95,39.85,39.95,136010.0,33.2927,33.3679,33.2844,33.3679,136010.0
2019-08-09 12:55:00,39.95,39.99,39.92,39.92,192566.0,33.3679,33.4013,33.3428,33.3428,192566.0
2019-08-09 13:00:00,39.92,39.94,39.9,39.9,72178.0,33.3428,33.3596,33.3261,33.3261,72178.0
2019-08-09 13:05:00,39.91,39.91,39.89,39.9,105996.0,33.3345,33.3345,33.3178,33.3261,105996.0
2019-08-09 13:10:00,39.9,39.93,39.89,39.91,155243.0,33.3261,33.3512,33.3178,33.3345,155243.0
2019-08-09 13:15:00,39.91,39.95,39.9,39.94,53034.0,33.3345,33.3679,33.3261,33.3596,53034.0
2019-08-09 13:20:00,39.93,39.97,39.93,39.96,100022.0,33.3512,33.3846,33.3512,33.3763,100022.0
2019-08-09 13:25:00,39.95,39.98,39.94,39.97,104138.0,33.3679,33.393,33.3596,33.3846,104138.0
2019-08-09 13:30:00,39.97,40.02,39.97,40.0,111711.0,33.3846,33.4264,33.3846,33.4097,111711.0
2019-08-09 13:35:00,40.0,40.01,39.98,39.99,57447.0,33.4097,33.418,33.393,33.4013,57447.0
2019-08-09 13:40:00,39.99,40.01,39.98,39.99,61117.0,33.4013,33.418,33.393,33.4013,61117.0
2019-08-09 13:45:00,39.99,40.0,39.98,40.0,65410.0,33.4013,33.4097,33.393,33.4097,65410.0
2019-08-09 13:50:00,40.0,40.01,39.98,39.98,62531.0,33.4097,33.418,33.393,33.393,62531.0
2019-08-09 13:55:00,39.98,39.98,39.96,39.97,57038.0,33.393,33.393,33.3763,33.3846,57038.0
2019-08-09 14:00:00,39.96,39.97,39.94,39.96,65391.0,33.3763,33.3846,33.3596,33.3763,65391.0
2019-08-09 14:05:00,39.96,39.98,39.95,39.97,78543.0,33.3763,33.393,33.3679,33.3846,78543.0
2019-08-09 14:10:00,39.96,39.97,39.95,39.95,46872.0,33.3763,33.3846,33.3679,33.3679,46872.0
2019-08-09 14:15:00,39.96,39.96,39.94,39.96,57322.0,33.3763,33.3763,33.3596,33.3763,57322.0
2019-08-09 14:20:00,39.97,39.97,39.94,39.96,46936.0,33.3846,33.3846,33.3596,33.3763,46936.0
2019-08-09 14:25:00,39.96,39.98,39.96,39.96,89665.0,33.3763,33.393,33.3763,33.3763,89665.0
2019-08-09 14:30:00,39.97,40.0,39.96,39.97,85349.0,33.3846,33.4097,33.3763,33.3846,85349.0
2019-08-09 14:35:00,39.98,39.98,39.94,39.95,81839.0,33.393,33.393,33.3596,33.3679,81839.0
2019-08-09 14:40:00,39.96,39.97,39.95,39.97,117987.0,33.3763,33.3846,33.3679,33.3846,117987.0
2019-08-09 14:45:00,39.96,39.97,39.95,39.96,64282.0,33.3763,33.3846,33.3679,33.3763,64282.0
2019-08-09 14:50:00,39.96,39.97,39.94,39.95,39834.0,33.3763,33.3846,33.3596,33.3679,39834.0
2019-08-09 14:55:00,39.96,39.97,39.95,39.96,46633.0,33.3763,33.3846,33.3679,33.3763,46633.0
2019-08-09 15:00:00,39.97,40.0,39.96,39.99,119574.0,33.3846,33.4097,33.3763,33.4013,119574.0
2019-08-09 15:05:00,39.99,40.02,39.99,40.02,66828.0,33.4013,33.4264,33.4013,33.4264,66828.0
2019-08-09 15:10:00,40.02,40.03,40.01,40.03,68421.0,33.4264,33.4347,33.418,33.4347,68421.0
2019-08-09 15:15:00,40.03,40.03,40.0,40.01,93998.0,33.4347,33.4347,33.4097,33.418,93998.0
2019-08-09 15:20:00,40.02,40.02,40.0,40.01,64274.0,33.4264,33.4264,33.4097,33.418,64274.0
2019-08-09 15:25:00,40.01,40.01,39.99,40.0,83631.0,33.418,33.418,33.4013,33.4097,83631.0
2019-08-09 15:30:00,40.0,40.04,39.99,40.02,254386.0,33.4097,33.4431,33.4013,33.4264,254386.0
2019-08-09 15:35:00,40.02,40.03,40.01,40.03,94718.0,33.4264,33.4347,33.418,33.4347,94718.0
2019-08-09 15:40:00,40.02,40.03,40.0,40.01,127865.0,33.4264,33.4347,33.4097,33.418,127865.0
2019-08-09 15:45:00,40.01,40.02,40.0,40.01,210012.0,33.418,33.4264,33.4097,33.418,210012.0
2019-08-09 15:50:00,40.0,40.02,39.97,39.97,219086.0,33.4097,33.4264,33.3846,33.3846,219086.0
2019-08-09 15:55:00,39.97,39.97,39.9,39.92,829033.0,33.3846,33.3846,33.3261,33.3428,829033.0
2019-08-12 09:30:00,39.71,39.76,39.68,39.71,201261.0,33.1674,33.2092,33.1424,33.1674,201261.0
2019-08-12 09:35:00,39.71,39.73,39.68,39.72,202021.0,33.1674,33.1842,33.1424,33.1758,202021.0
2019-08-12 09:40:00,39.7,39.7,39.68,39.7,65578.0,33.1591,33.1591,33.1424,33.1591,65578.0
2019-08-12 09:45:00,39.69,39.74,39.68,39.71,91836.0,33.1507,33.1925,33.1424,33.1674,91836.0
2019-08-12 09:50:00,39.71,39.73,39.7,39.71,59562.0,33.1674,33.1842,33.1591,33.1674,59562.0
2019-08-12 09:55:00,39.71,39.73,39.7,39.72,66703.0,33.1674,33.1842,33.1591,33.1758,66703.0
2019-08-12 10:00:00,39.72,39.76,39.71,39.71,211746.0,33.1758,33.2092,33.1674,33.1674,211746.0
2019-08-12 10:05:00,39.71,39.71,39.67,39.68,90303.0,33.1674,33.1674,33.134,33.1424,90303.0
2019-08-12 10:10:00,39.68,39.72,39.67,39.72,105766.0,33.1424,33.1758,33.134,33.1758,105766.0
2019-08-12 10:15:00,39.72,39.77,39.71,39.76,83695.0,33.1758,33.2176,33.1674,33.2092,83695.0
2019-08-12 10:20:00,39.76,39.8,39.75,39.8,94164.0,33.2092,33.2426,33.2009,33.2426,94164.0
2019-08-12 10:25:00,39.81,39.83,39.79,39.79,98769.0,33.251,33.2677,33.2343,33.2343,98769.0
2019-08-12 10:30:00,39.8,39.81,39.76,39.77,74315.0,33.2426,33.251,33.2092,33.2176,74315.0
2019-08-12 10:35:00,39.77,39.77,39.75,39.77,223205.0,33.2176,33.2176,33.2009,33.2176,223205.0
2019-08-12 10:40:00,39.77,39.78,39.72,39.72,251693.0,33.2176,33.2259,33.1758,33.1758,251693.0
2019-08-12 10:45:00,39.73,39.73,39.7,39.71,93758.0,33.1842,33.1842,33.1591,33.1674,93758.0
2019-08-12 10:50:00,39.71,39.75,39.71,39.74,93286.0,33.1674,33.2009,33.1674,33.1925,93286.0
2019-08-12 10:55:00,39.74,39.76,39.73,39.76,74085.0,33.1925,33.2092,33.1842,33.2092,74085.0
2019-08-12 11:00:00,39.75,39.75,39.72,39.72,71658.0,33.2009,33.2009,33.1758,33.1758,71658.0
2019-08-12 11:05:00,39.72,39.74,39.7,39.71,69399.0,33.1758,33.1925,33.1591,33.1674,69399.0
2019-08-12 11:10:00,39.7,39.71,39.66,39.67,75187.0,33.1591,33.1674,33.1257,33.134,75187.0
2019-08-12 11:15:00,39.66,39.69,39.66,39.67,96564.0,33.1257,33.1507,33.1257,33.134,96564.0
2019-08-12 11:20:00,39.68,39.71,39.68,39.71,170833.0,33.1424,33.1674,33.1424,33.1674,170833.0
2019-08-12 11:25:00,39.7,39.71,39.69,39.7,64094.0,33.1591,33.1674,33.1507,33.1591,64094.0
2019-08-12 11:30:00,39.7,39.72,39.66,39.66,130770.0,33.1591,33.1758,33.1257,33.1257,130770.0
2019-08-12 11:35:00,39.66,39.68,39.66,39.66,85517.0,33.1257,33.1424,33.1257,33.1257,85517.0
2019-08-12 11:40:00,39.66,39.69,39.66,39.69,104133.0,33.1257,33.1507,33.1257,33.1507,104133.0
2019-08-12 11:45:00,39.68,39.73,39.68,39.71,131599.0,33.1424,33.1842,33.1424,33.1674,131599.0
2019-08-12 11:50:00,39.72,39.73,39.71,39.72,97606.0,33.1758,33.1842,33.1674,33.1758,97606.0
2019-08-12 11:55:00,39.72,39.73,39.7,39.7,81255.0,33.1758,33.1842,33.1591,33.1591,81255.0
2019-08-12 12:00:00,39.7,39.7,39.67,39.68,31987.0,33.1591,33.1591,33.134,33.1424,31987.0
2019-08-12 12:05:00,39.68,39.7,39.67,39.7,89421.0,33.1424,33.1591,33.134,33.1591,89421.0
2019-08-12 12:10:00,39.69,39.73,39.69,39.71,156690.0,33.1507,33.1842,33.1507,33.1674,156690.0
2019-08-12 12:15:00,39.71,39.72,39.69,39.72,84996.0,33.1674,33.1758,33.1507,33.1758,84996.0
2019-08-12 12:20:00,39.71,39.74,39.71,39.72,222519.0,33.1674,33.1925,33.1674,33.1758,222519.0
2019-08-12 12:25:00,39.72,39.73,39.7,39.73,37584.0,33.1758,33.1842,33.1591,33.1842,37584.0
2019-08-12 12:30:00,39.73,39.74,39.72,39.72,228239.0,33.1842,33.1925,33.1758,33.1758,228239.0
2019-08-12 12:35:00,39.71,39.73,39.71,39.72,53834.0,33.1674,33.1842,33.1674,33.1758,53834.0
2019-08-12 12:40:00,39.72,39.72,39.67,39.68,129596.0,33.1758,33.1758,33.134,33.1424,129596.0
2019-08-12 12:45:00,39.68,39.69,39.67,39.69,21076.0,33.1424,33.1507,33.134,33.1507,21076.0
2019-08-12 12:50:00,39.68,39.7,39.66,39.66,63705.0,33.1424,33.1591,33.1257,33.1257,63705.0
2019-08-12 12:55:00,39.67,39.7,39.66,39.67,36176.0,33.134,33.1591,33.1257,33.134,36176.0
2019-08-12 13:00:00,39.67,39.69,39.66,39.66,42532.0,33.134,33.1507,33.1257,33.1257,42532.0
2019-08-12 13:05:00,39.67,39.69,39.66,39.67,68019.0,33.134,33.1507,33.1257,33.134,68019.0
2019-08-12 13:10:00,39.68,39.68,39.66,39.68,35191.0,33.1424,33.1424,33.1257,33.1424,35191.0
2019-08-12 13:15:00,39.68,39.68,39.64,39.66,55947.0,33.1424,33.1424,33.109,33.1257,55947.0
2019-08-12 13:20:00,39.66,39.67,39.65,39.66,39721.0,33.1257,33.134,33.1173,33.1257,39721.0
2019-08-12 13:25:00,39.66,39.67,39.65,39.66,53902.0,33.1257,33.134,33.1173,33.1257,53902.0
2019-08-12 13:30:00,39.66,39.67,39.65,39.66,40972.0,33.1257,33.134,33.1173,33.1257,40972.0
2019-08-12 13:35:00,39.66,39.66,39.62,39.63,88875.0,33.1257,33.1257,33.0923,33.1006,88875.0
2019-08-12 13:40:00,39.62,39.63,39.6,39.6,35506.0,33.0923,33.1006,33.0756,33.0756,35506.0
2019-08-12 13:45:00,39.61,39.61,39.59,39.61,97503.0,33.0839,33.0839,33.0672,33.0839,97503.0
2019-08-12 13:50:00,39.6,39.6,39.58,39.6,81753.0,33.0756,33.0756,33.0589,33.0756,81753.0
2019-08-12 13:55:00,39.59,39.6,39.59,39.59,133661.0,33.0672,33.0756,33.0672,33.0672,133661.0
2019-08-12 14:00:00,39.59,39.6,39.58,39.59,136853.0,33.0672,33.0756,33.0589,33.0672,136853.0
2019-08-12 14:05:00,39.6,39.6,39.58,39.59,32567.0,33.0756,33.0756,33.0589,33.0672,32567.0
2019-08-12 14:10:00,39.59,39.61,39.58,39.59,52148.0,33.0672,33.0839,33.0589,33.0672,52148.0
2019-08-12 14:15:00,39.59,39.6,39.57,39.58,64164.0,33.0672,33.0756,33.0505,33.0589,64164.0
2019-08-12 14:20:00,39.58,39.58,39.55,39.57,21227.0,33.0589,33.0589,33.0338,33.0505,21227.0
2019-08-12 14:25:00,39.56,39.57,39.55,39.56,62089.0,33.0422,33.0505,33.0338,33.0422,62089.0
2019-08-12 14:30:00,39.55,39.57,39.54,39.56,93160.0,33.0338,33.0505,33.0255,33.0422,93160.0
2019-08-12 14:35:00,39.55,39.56,39.53,39.54,159972.0,33.0338,33.0422,33.0171,33.0255,159972.0
2019-08-12 14:40:00,39.54,39.54,39.49,39.5,170199.0,33.0255,33.0255,32.9837,32.992,170199.0
2019-08-12 14:45:00,39.51,39.51,39.48,39.49,75807.0,33.0004,33.0004,32.9753,32.9837,75807.0
2019-08-12 14:50:00,39.49,39.51,39.49,39.5,91141.0,32.9837,33.0004,32.9837,32.992,91141.0
2019-08-12 14:55:00,39.49,39.51,39.48,39.5,87234.0,32.9837,33.0004,32.9753,32.992,87234.0
2019-08-12 15:00:00,39.5,39.54,39.49,39.52,185761.0,32.992,33.0255,32.9837,33.0087,185761.0
2019-08-12 15:05:00,39.52,39.55,39.51,39.52,110826.0,33.0087,33.0338,33.0004,33.0087,110826.0
2019-08-12 15:10:00,39.52,39.53,39.51,39.53,390007.0,33.0087,33.0171,33.0004,33.0171,390007.0
2019-08-12 15:15:00,39.53,39.54,39.5,39.53,330088.0,33.0171,33.0255,32.992,33.0171,330088.0
2019-08-12 15:20:00,39.53,39.54,39.51,39.53,67221.0,33.0171,33.0255,33.0004,33.0171,67221.0
2019-08-12 15:25:00,39.53,39.54,39.51,39.54,68228.0,33.0171,33.0255,33.0004,33.0255,68228.0
2019-08-12 15:30:00,39.54,39.54,39.52,39.52,31319.0,33.0255,33.0255,33.0087,33.0087,31319.0
2019-08-12 15:35:00,39.52,39.54,39.51,39.54,15005.0,33.0087,33.0255,33.0004,33.0255,15005.0
2019-08-12 15:40:00,39.55,39.56,39.55,39.55,13579.0,33.0338,33.0422,33.0338,33.0338,13579.0
2019-08-12 15:45:00,39.55,39.57,39.51,39.53,56592.0,33.0338,33.0505,33.0004,33.0171,56592.0
2019-08-12 15:50:00,39.54,39.55,39.53,39.54,92919.0,33.0255,33.0338,33.0171,33.0255,92919.0
2019-08-12 15:55:00,39.54,39.55,39.53,39.55,263320.0,33.0255,33.0338,33.0171,33.0338,263320.0
2019-08-13 09:30:00,39.49,39.5,39.43,39.46,236556.0,32.9837,32.992,32.9336,32.9586,236556.0
2019-08-13 09:35:00,39.47,39.63,39.46,39.59,521972.0,32.967,33.1006,32.9586,33.0672,521972.0
2019-08-13 09:40:00,39.61,39.62,39.54,39.6,94714.0,33.0839,33.0923,33.0255,33.0756,94714.0
2019-08-13 09:45:00,39.61,39.94,39.57,39.83,1183729.0,33.0839,33.3596,33.0505,33.2677,1183729.0
2019-08-13 09:50:00,39.84,39.89,39.76,39.86,367532.0,33.276,33.3178,33.2092,33.2927,367532.0
2019-08-13 09:55:00,39.85,39.92,39.85,39.9,148974.0,33.2844,33.3428,33.2844,33.3261,148974.0
2019-08-13 10:00:00,39.9,39.92,39.83,39.85,168952.0,33.3261,33.3428,33.2677,33.2844,168952.0
2019-08-13 10:05:00,39.86,39.88,39.83,39.86,139011.0,33.2927,33.3094,33.2677,33.2927,139011.0
2019-08-13 10:10:00,39.86,39.87,39.82,39.86,128810.0,33.2927,33.3011,33.2593,33.2927,128810.0
2019-08-13 10:15:00,39.86,39.95,39.86,39.95,107654.0,33.2927,33.3679,33.2927,33.3679,107654.0
2019-08-13 10:20:00,39.96,39.96,39.89,39.93,115026.0,33.3763,33.3763,33.3178,33.3512,115026.0
2019-08-13 10:25:00,39.94,40.04,39.94,39.97,325992.0,33.3596,33.4431,33.3596,33.3846,325992.0
2019-08-13 10:30:00,39.96,39.99,39.95,39.97,69341.0,33.3763,33.4013,33.3679,33.3846,69341.0
2019-08-13 10:35:00,39.98,39.99,39.94,39.96,94683.0,33.393,33.4013,33.3596,33.3763,94683.0
2019-08-13 10:40:00,39.96,39.97,39.89,39.91,107320.0,33.3763,33.3846,33.3178,33.3345,107320.0
2019-08-13 10:45:00,39.91,39.94,39.87,39.89,232235.0,33.3345,33.3596,33.3011,33.3178,232235.0
2019-08-13 10:50:00,39.89,39.92,39.87,39.91,104020.0,33.3178,33.3428,33.3011,33.3345,104020.0
2019-08-13 10:55:00,39.91,39.91,39.86,39.87,59696.0,33.3345,33.3345,33.2927,33.3011,59696.0
2019-08-13 11:00:00,39.87,39.89,39.83,39.87,66655.0,33.3011,33.3178,33.2677,33.3011,66655.0
2019-08-13 11:05:00,39.87,39.94,39.86,39.94,106294.0,33.3011,33.3596,33.2927,33.3596,106294.0
2019-08-13 11:10:00,39.93,39.97,39.92,39.95,330795.0,33.3512,33.3846,33.3428,33.3679,330795.0
2019-08-13 11:15:00,39.97,39.98,39.83,39.85,105990.0,33.3846,33.393,33.2677,33.2844,105990.0
2019-08-13 11:20:00,39.86,39.87,39.83,39.86,247812.0,33.2927,33.3011,33.2677,33.2927,247812.0
2019-08-13 11:25:00,39.85,39.9,39.85,39.88,101759.0,33.2844,33.3261,33.2844,33.3094,101759.0
2019-08-13 11:30:00,39.87,39.88,39.85,39.86,42947.0,33.3011,33.3094,33.2844,33.2927,42947.0
2019-08-13 11:35:00,39.85,39.91,39.84,39.91,64423.0,33.2844,33.3345,33.276,33.3345,64423.0
2019-08-13 11:40:00,39.91,39.95,39.9,39.93,75633.0,33.3345,33.3679,33.3261,33.3512,75633.0
2019-08-13 11:45:00,39.94,39.94,39.9,39.91,85082.0,33.3596,33.3596,33.3261,33.3345,85082.0
2019-08-13 11:50:00,39.92,39.94,39.89,39.93,102721.0,33.3428,33.3596,33.3178,33.3512,102721.0
2019-08-13 11:55:00,39.94,39.96,39.92,39.96,45637.0,33.3596,33.3763,33.3428,33.3763,45637.0
2019-08-13 12:00:00,39.96,39.97,39.94,39.95,39378.0,33.3763,33.3846,33.3596,33.3679,39378.0
2019-08-13 12:05:00,39.94,39.96,39.92,39.94,64721.0,33.3596,33.3763,33.3428,33.3596,64721.0
2019-08-13 12:10:00,39.94,39.97,39.94,39.97,71626.0,33.3596,33.3846,33.3596,33.3846,71626.0
2019-08-13 12:15:00,39.97,39.98,39.96,39.97,50109.0,33.3846,33.393,33.3763,33.3846,50109.0
2019-08-13 12:20:00,39.97,39.99,39.96,39.97,91476.0,33.3846,33.4013,33.3763,33.3846,91476.0
2019-08-13 12:25:00,39.96,39.97,39.93,39.94,46200.0,33.3763,33.3846,33.3512,33.3596,46200.0
2019-08-13 12:30:00,39.94,39.94,39.91,39.91,56888.0,33.3596,33.3596,33.3345,33.3345,56888.0
2019-08-13 12:35:00,39.91,39.93,39.91,39.93,56209.0,33.3345,33.3512,33.3345,33.3512,56209.0
2019-08-13 12:40:00,39.93,39.95,39.92,39.94,50128.0,33.3512,33.3679,33.3428,33.3596,50128.0
2019-08-13 12:45:00,39.94,39.96,39.93,39.94,37095.0,33.3596,33.3763,33.3512,33.3596,37095.0
2019-08-13 12:50:00,39.94,39.96,39.93,39.93,67804.0,33.3596,33.3763,33.3512,33.3512,67804.0
2019-08-13 12:55:00,39.94,39.94,39.9,39.93,45654.0,33.3596,33.3596,33.3261,33.3512,45654.0
2019-08-13 13:00:00,39.92,39.95,39.9,39.95,62054.0,33.3428,33.3679,33.3261,33.3679,62054.0
2019-08-13 13:05:00,39.94,39.96,39.93,39.94,39025.0,33.3596,33.3763,33.3512,33.3596,39025.0
2019-08-13 13:10:00,39.95,39.97,39.94,39.96,39533.0,33.3679,33.3846,33.3596,33.3763,39533.0
2019-08-13 13:15:00,39.95,39.96,39.87,39.9,203522.0,33.3679,33.3763,33.3011,33.3261,203522.0
2019-08-13 13:20:00,39.91,39.93,39.88,39.9,112581.0,33.3345,33.3512,33.3094,33.3261,112581.0
2019-08-13 13:25:00,39.91,39.93,39.89,39.92,125865.0,33.3345,33.3512,33.3178,33.3428,125865.0
2019-08-13 13:30:00,39.92,39.94,39.91,39.93,30594.0,33.3428,33.3596,33.3345,33.3512,30594.0
2019-08-13 13:35:00,39.94,39.94,39.91,39.92,98691.0,33.3596,33.3596,33.3345,33.3428,98691.0
2019-08-13 13:40:00,39.92,39.93,39.9,39.92,24763.0,33.3428,33.3512,33.3261,33.3428,24763.0
2019-08-13 13:45:00,39.91,39.94,39.91,39.91,27235.0,33.3345,33.3596,33.3345,33.3345,27235.0
2019-08-13 13:50:00,39.91,39.93,39.91,39.91,73316.0,33.3345,33.3512,33.3345,33.3345,73316.0
2019-08-13 13:55:00,39.91,39.93,39.91,39.93,30682.0,33.3345,33.3512,33.3345,33.3512,30682.0
2019-08-13 14:00:00,39.93,39.93,39.91,39.93,37190.0,33.3512,33.3512,33.3345,33.3512,37190.0
2019-08-13 14:05:00,39.93,39.94,39.92,39.93,71081.0,33.3512,33.3596,33.3428,33.3512,71081.0
2019-08-13 14:10:00,39.93,39.93,39.92,39.93,35543.0,33.3512,33.3512,33.3428,33.3512,35543.0
2019-08-13 14:15:00,39.92,39.94,39.92,39.92,41862.0,33.3428,33.3596,33.3428,33.3428,41862.0
2019-08-13 14:20:00,39.92,39.94,39.92,39.93,77372.0,33.3428,33.3596,33.3428,33.3512,77372.0
2019-08-13 14:25:00,39.94,39.97,39.93,39.96,118350.0,33.3596,33.3846,33.3512,33.3763,118350.0
2019-08-13 14:30:00,39.97,39.98,39.95,39.98,54671.0,33.3846,33.393,33.3679,33.393,54671.0
2019-08-13 14:35:00,39.97,39.98,39.96,39.98,38784.0,33.3846,33.393,33.3763,33.393,38784.0
2019-08-13 14:40:00,39.97,39.99,39.97,39.98,40023.0,33.3846,33.4013,33.3846,33.393,40023.0
2019-08-13 14:45:00,39.98,39.99,39.97,39.97,78081.0,33.393,33.4013,33.3846,33.3846,78081.0
2019-08-13 14:50:00,39.98,39.98,39.97,39.97,73888.0,33.393,33.393,33.3846,33.3846,73888.0
2019-08-13 14:55:00,39.98,39.98,39.95,39.95,52580.0,33.393,33.393,33.3679,33.3679,52580.0
2019-08-13 15:00:00,39.95,39.96,39.93,39.93,95978.0,33.3679,33.3763,33.3512,33.3512,95978.0
2019-08-13 15:05:00,39.94,39.94,39.92,39.93,33260.0,33.3596,33.3596,33.3428,33.3512,33260.0
2019-08-13 15:10:00,39.93,39.94,39.92,39.92,63460.0,33.3512,33.3596,33.3428,33.3428,63460.0
2019-08-13 15:15:00,39.93,39.94,39.92,39.94,85359.0,33.3512,33.3596,33.3428,33.3596,85359.0
2019-08-13 15:20:00,39.94,39.95,39.93,39.93,60279.0,33.3596,33.3679,33.3512,33.3512,60279.0
2019-08-13 15:25:00,39.94,39.95,39.93,39.95,62229.0,33.3596,33.3679,33.3512,33.3679,62229.0
2019-08-13 15:30:00,39.94,39.95,39.93,39.93,69814.0,33.3596,33.3679,33.3512,33.3512,69814.0
2019-08-13 15:35:00,39.93,39.95,39.93,39.94,71504.0,33.3512,33.3679,33.3512,33.3596,71504.0
2019-08-13 15:40:00,39.95,39.95,39.92,39.93,116032.0,33.3679,33.3679,33.3428,33.3512,116032.0
2019-08-13 15:45:00,39.93,39.94,39.91,39.94,98574.0,33.3512,33.3596,33.3345,33.3596,98574.0
2019-08-13 15:50:00,39.94,39.97,39.93,39.97,267970.0,33.3596,33.3846,33.3512,33.3846,267970.0
2019-08-13 15:55:00,39.96,39.97,39.91,39.96,227342.0,33.3763,33.3846,33.3345,33.3763,227342.0
2019-08-14 09:30:00,39.21,39.25,39.15,39.22,221158.0,32.7498,32.7832,32.6997,32.7582,221158.0
2019-08-14 09:35:00,39.22,39.26,39.21,39.26,159027.0,32.7582,32.7916,32.7498,32.7916,159027.0
2019-08-14 09:40:00,39.26,39.26,39.18,39.19,79408.0,32.7916,32.7916,32.7248,32.7331,79408.0
2019-08-14 09:45:00,39.19,39.2,39.15,39.17,68353.0,32.7331,32.7415,32.6997,32.7164,68353.0
2019-08-14 09:50:00,39.16,39.25,39.15,39.23,199493.0,32.7081,32.7832,32.6997,32.7665,199493.0
2019-08-14 09:55:00,39.23,39.24,39.2,39.21,83752.0,32.7665,32.7749,32.7415,32.7498,83752.0
2019-08-14 10:00:00,39.22,39.22,39.1,39.11,218390.0,32.7582,32.7582,32.6579,32.6663,218390.0
2019-08-14 10:05:00,39.11,39.14,39.1,39.13,98129.0,32.6663,32.6914,32.6579,32.683,98129.0
2019-08-14 10:10:00,39.13,39.13,39.07,39.09,133411.0,32.683,32.683,32.6329,32.6496,133411.0
2019-08-14 10:15:00,39.08,39.13,39.08,39.1,244226.0,32.6412,32.683,32.6412,32.6579,244226.0
2019-08-14 10:20:00,39.09,39.13,39.09,39.11,112215.0,32.6496,32.683,32.6496,32.6663,112215.0
2019-08-14 10:25:00,39.1,39.17,39.1,39.16,121789.0,32.6579,32.7164,32.6579,32.7081,121789.0
2019-08-14 10:30:00,39.16,39.17,39.11,39.12,105136.0,32.7081,32.7164,32.6663,32.6747,105136.0
2019-08-14 10:35:00,39.13,39.13,39.08,39.08,157430.0,32.683,32.683,32.6412,32.6412,157430.0
2019-08-14 10:40:00,39.08,39.12,39.06,39.12,91640.0,32.6412,32.6747,32.6245,32.6747,91640.0
2019-08-14 10:45:00,39.12,39.12,39.06,39.07,132599.0,32.6747,32.6747,32.6245,32.6329,132599.0
2019-08-14 10:50:00,39.07,39.09,39.05,39.09,121971.0,32.6329,32.6496,32.6162,32.6496,121971.0
2019-08-14 10:55:00,39.1,39.12,39.07,39.08,137768.0,32.6579,32.6747,32.6329,32.6412,137768.0
2019-08-14 11:00:00,39.07,39.07,39.02,39.02,133203.0,32.6329,32.6329,32.5911,32.5911,133203.0
2019-08-14 11:05:00,39.03,39.04,39.01,39.01,159042.0,32.5995,32.6078,32.5828,32.5828,159042.0
2019-08-14 11:10:00,39.02,39.02,38.97,38.98,132877.0,32.5911,32.5911,32.5494,32.5577,132877.0
2019-08-14 11:15:00,38.97,39.01,38.96,39.0,127715.0,32.5494,32.5828,32.541,32.5744,127715.0
2019-08-14 11:20:00,38.99,39.02,38.98,39.01,255130.0,32.5661,32.5911,32.5577,32.5828,255130.0
2019-08-14 11:25:00,39.01,39.06,39.0,39.02,137167.0,32.5828,32.6245,32.5744,32.5911,137167.0
2019-08-14 11:30:00,39.02,39.08,39.01,39.07,84360.0,32.5911,32.6412,32.5828,32.6329,84360.0
2019-08-14 11:35:00,39.06,39.09,39.04,39.08,241251.0,32.6245,32.6496,32.6078,32.6412,241251.0
2019-08-14 11:40:00,39.07,39.08,39.03,39.05,151817.0,32.6329,32.6412,32.5995,32.6162,151817.0
2019-08-14 11:45:00,39.05,39.05,39.0,39.02,239798.0,32.6162,32.6162,32.5744,32.5911,239798.0
2019-08-14 11:50:00,39.01,39.04,39.0,39.02,123906.0,32.5828,32.6078,32.5744,32.5911,123906.0
2019-08-14 11:55:00,39.03,39.03,38.99,39.02,79389.0,32.5995,32.5995,32.5661,32.5911,79389.0
2019-08-14 12:00:00,39.01,39.01,38.96,38.97,105683.0,32.5828,32.5828,32.541,32.5494,105683.0
2019-08-14 12:05:00,38.97,38.99,38.95,38.96,62644.0,32.5494,32.5661,32.5327,32.541,62644.0
2019-08-14 12:10:00,38.96,39.0,38.95,38.99,153939.0,32.541,32.5744,32.5327,32.5661,153939.0
2019-08-14 12:15:00,38.99,39.0,38.97,39.0,54445.0,32.5661,32.5744,32.5494,32.5744,54445.0
2019-08-14 12:20:00,38.99,39.01,38.97,38.99,111309.0,32.5661,32.5828,32.5494,32.5661,111309.0
2019-08-14 12:25:00,38.98,39.0,38.97,38.99,92005.0,32.5577,32.5744,32.5494,32.5661,92005.0
2019-08-14 12:30:00,38.99,39.03,38.99,39.03,48401.0,32.5661,32.5995,32.5661,32.5995,48401.0
2019-08-14 12:35:00,39.02,39.04,39.0,39.01,82999.0,32.5911,32.6078,32.5744,32.5828,82999.0
2019-08-14 12:40:00,39.0,39.01,38.97,38.98,90415.0,32.5744,32.5828,32.5494,32.5577,90415.0
2019-08-14 12:45:00,38.99,39.0,38.95,38.95,92188.0,32.5661,32.5744,32.5327,32.5327,92188.0
2019-08-14 12:50:00,38.96,38.97,38.94,38.95,398480.0,32.541,32.5494,32.5243,32.5327,398480.0
2019-08-14 12:55:00,38.95,38.95,38.91,38.92,89514.0,32.5327,32.5327,32.4993,32.5076,89514.0
2019-08-14 13:00:00,38.92,38.94,38.9,38.94,94111.0,32.5076,32.5243,32.4909,32.5243,94111.0
2019-08-14 13:05:00,38.93,38.95,38.92,38.95,32020.0,32.516,32.5327,32.5076,32.5327,32020.0
2019-08-14 13:10:00,38.95,38.97,38.94,38.97,129109.0,32.5327,32.5494,32.5243,32.5494,129109.0
2019-08-14 13:15:00,38.96,38.98,38.94,38.95,97355.0,32.541,32.5577,32.5243,32.5327,97355.0
2019-08-14 13:20:00,38.94,38.99,38.94,38.99,909380.0,32.5243,32.5661,32.5243,32.5661,909380.0
2019-08-14 13:25:00,38.99,39.04,38.96,39.02,328069.0,32.5661,32.6078,32.541,32.5911,328069.0
2019-08-14 13:30:00,39.01,39.04,39.01,39.02,128433.0,32.5828,32.6078,32.5828,32.5911,128433.0
2019-08-14 13:35:00,39.03,39.05,39.02,39.04,125730.0,32.5995,32.6162,32.5911,32.6078,125730.0
2019-08-14 13:40:00,39.04,39.05,39.03,39.04,75880.0,32.6078,32.6162,32.5995,32.6078,75880.0
2019-08-14 13:45:00,39.04,39.05,39.03,39.05,120961.0,32.6078,32.6162,32.5995,32.6162,120961.0
2019-08-14 13:50:00,39.05,39.05,39.03,39.04,29805.0,32.6162,32.6162,32.5995,32.6078,29805.0
2019-08-14 13:55:00,39.04,39.05,39.02,39.04,53649.0,32.6078,32.6162,32.5911,32.6078,53649.0
2019-08-14 14:00:00,39.04,39.04,39.0,39.01,125968.0,32.6078,32.6078,32.5744,32.5828,125968.0
2019-08-14 14:05:00,39.0,39.0,38.98,38.98,127873.0,32.5744,32.5744,32.5577,32.5577,127873.0
2019-08-14 14:10:00,38.98,39.01,38.98,38.99,212338.0,32.5577,32.5828,32.5577,32.5661,212338.0
2019-08-14 14:15:00,39.0,39.03,38.99,39.02,66335.0,32.5744,32.5995,32.5661,32.5911,66335.0
2019-08-14 14:20:00,39.01,39.02,38.98,38.98,145915.0,32.5828,32.5911,32.5577,32.5577,145915.0
2019-08-14 14:25:00,38.98,39.0,38.97,38.97,81776.0,32.5577,32.5744,32.5494,32.5494,81776.0
2019-08-14 14:30:00,38.97,38.99,38.95,38.96,44361.0,32.5494,32.5661,32.5327,32.541,44361.0
2019-08-14 14:35:00,38.95,38.97,38.93,38.94,103714.0,32.5327,32.5494,32.516,32.5243,103714.0
2019-08-14 14:40:00,38.94,38.94,38.92,38.93,54802.0,32.5243,32.5243,32.5076,32.516,54802.0
2019-08-14 14:45:00,38.93,38.95,38.92,38.94,123002.0,32.516,32.5327,32.5076,32.5243,123002.0
2019-08-14 14:50:00,38.93,38.97,38.93,38.97,89379.0,32.516,32.5494,32.516,32.5494,89379.0
2019-08-14 14:55:00,38.96,38.98,38.95,38.96,75306.0,32.541,32.5577,32.5327,32.541,75306.0
2019-08-14 15:00:00,38.95,39.02,38.93,39.02,117101.0,32.5327,32.5911,32.516,32.5911,117101.0
2019-08-14 15:05:00,39.01,39.02,38.99,38.99,93304.0,32.5828,32.5911,32.5661,32.5661,93304.0
2019-08-14 15:10:00,39.0,39.01,38.97,38.98,120353.0,32.5744,32.5828,32.5494,32.5577,120353.0
2019-08-14 15:15:00,38.97,38.98,38.94,38.95,143104.0,32.5494,32.5577,32.5243,32.5327,143104.0
2019-08-14 15:20:00,38.95,38.95,38.9,38.91,172289.0,32.5327,32.5327,32.4909,32.4993,172289.0
2019-08-14 15:25:00,38.9,39.01,38.9,38.96,357875.0,32.4909,32.5828,32.4909,32.541,357875.0
2019-08-14 15:30:00,38.96,38.96,38.9,38.93,273263.0,32.541,32.541,32.4909,32.516,273263.0
2019-08-14 15:35:00,38.94,38.96,38.91,38.94,378131.0,32.5243,32.541,32.4993,32.5243,378131.0
2019-08-14 15:40:00,38.95,38.98,38.91,38.94,222291.0,32.5327,32.5577,32.4993,32.5243,222291.0
2019-08-14 15:45:00,38.94,38.96,38.91,38.91,188252.0,32.5243,32.541,32.4993,32.4993,188252.0
2019-08-14 15:50:00,38.91,38.95,38.91,38.94,324825.0,32.4993,32.5327,32.4993,32.5243,324825.0
2019-08-14 15:55:00,38.94,38.94,38.85,38.86,365684.0,32.5243,32.5243,32.4491,32.4575,365684.0
2019-08-15 09:30:00,38.98,39.05,38.95,39.0,147014.0,32.5577,32.6162,32.5327,32.5744,147014.0
2019-08-15 09:35:00,38.99,39.0,38.88,38.89,515019.0,32.5661,32.5744,32.4742,32.4825,515019.0
2019-08-15 09:40:00,38.86,38.93,38.84,38.91,466097.0,32.4575,32.516,32.4408,32.4993,466097.0
2019-08-15 09:45:00,38.92,39.0,38.88,38.98,573253.0,32.5076,32.5744,32.4742,32.5577,573253.0
2019-08-15 09:50:00,38.97,39.05,38.95,39.05,1035618.0,32.5494,32.6162,32.5327,32.6162,1035618.0
2019-08-15 09:55:00,39.05,39.06,39.0,39.03,170927.0,32.6162,32.6245,32.5744,32.5995,170927.0
2019-08-15 10:00:00,39.03,39.06,38.98,39.0,720024.0,32.5995,32.6245,32.5577,32.5744,720024.0
2019-08-15 10:05:00,39.0,39.01,38.95,38.98,104177.0,32.5744,32.5828,32.5327,32.5577,104177.0
2019-08-15 10:10:00,38.97,39.03,38.97,39.0,188906.0,32.5494,32.5995,32.5494,32.5744,188906.0
2019-08-15 10:15:00,39.0,39.02,38.95,38.98,101569.0,32.5744,32.5911,32.5327,32.5577,101569.0
2019-08-15 10:20:00,38.97,38.99,38.93,38.97,334030.0,32.5494,32.5661,32.516,32.5494,334030.0
2019-08-15 10:25:00,38.97,39.0,38.92,38.92,239314.0,32.5494,32.5744,32.5076,32.5076,239314.0
2019-08-15 10:30:00,38.91,38.92,38.86,38.92,164653.0,32.4993,32.5076,32.4575,32.5076,164653.0
2019-08-15 10:35:00,38.92,38.95,38.91,38.92,223659.0,32.5076,32.5327,32.4993,32.5076,223659.0
2019-08-15 10:40:00,38.91,38.95,38.89,38.95,287703.0,32.4993,32.5327,32.4825,32.5327,287703.0
2019-08-15 10:45:00,38.95,38.98,38.91,38.95,151178.0,32.5327,32.5577,32.4993,32.5327,151178.0
2019-08-15 10:50:00,38.95,38.98,38.93,38.97,130226.0,32.5327,32.5577,32.516,32.5494,130226.0
2019-08-15 10:55:00,38.97,38.98,38.91,38.92,289403.0,32.5494,32.5577,32.4993,32.5076,289403.0
2019-08-15 11:00:00,38.91,38.93,38.89,38.9,179608.0,32.4993,32.516,32.4825,32.4909,179608.0
2019-08-15 11:05:00,38.9,38.91,38.87,38.88,164174.0,32.4909,32.4993,32.4658,32.4742,164174.0
2019-08-15 11:10:00,38.89,38.9,38.87,38.88,1230708.0,32.4825,32.4909,32.4658,32.4742,1230708.0
2019-08-15 11:15:00,38.88,38.89,38.86,38.86,141684.0,32.4742,32.4825,32.4575,32.4575,141684.0
2019-08-15 11:20:00,38.86,38.91,38.83,38.91,279933.0,32.4575,32.4993,32.4324,32.4993,279933.0
2019-08-15 11:25:00,38.91,38.94,38.89,38.94,106742.0,32.4993,32.5243,32.4825,32.5243,106742.0
2019-08-15 11:30:00,38.93,38.95,38.91,38.93,176374.0,32.516,32.5327,32.4993,32.516,176374.0
2019-08-15 11:35:00,38.94,38.95,38.92,38.95,120934.0,32.5243,32.5327,32.5076,32.5327,120934.0
2019-08-15 11:40:00,38.95,38.96,38.92,38.94,51643.0,32.5327,32.541,32.5076,32.5243,51643.0
2019-08-15 11:45:00,38.94,38.96,38.93,38.94,215900.0,32.5243,32.541,32.516,32.5243,215900.0
2019-08-15 11:50:00,38.94,38.96,38.92,38.93,65656.0,32.5243,32.541,32.5076,32.516,65656.0
2019-08-15 11:55:00,38.94,38.99,38.93,38.98,70889.0,32.5243,32.5661,32.516,32.5577,70889.0
2019-08-15 12:00:00,38.98,39.01,38.96,39.01,118253.0,32.5577,32.5828,32.541,32.5828,118253.0
2019-08-15 12:05:00,39.01,39.04,39.0,39.04,66512.0,32.5828,32.6078,32.5744,32.6078,66512.0
2019-08-15 12:10:00,39.03,39.05,39.03,39.04,44485.0,32.5995,32.6162,32.5995,32.6078,44485.0
2019-08-15 12:15:00,39.03,39.05,39.03,39.04,88138.0,32.5995,32.6162,32.5995,32.6078,88138.0
2019-08-15 12:20:00,39.04,39.05,39.01,39.02,116200.0,32.6078,32.6162,32.5828,32.5911,116200.0
2019-08-15 12:25:00,39.02,39.02,39.0,39.01,64906.0,32.5911,32.5911,32.5744,32.5828,64906.0
2019-08-15 12:30:00,39.01,39.02,38.99,39.01,196292.0,32.5828,32.5911,32.5661,32.5828,196292.0
2019-08-15 12:35:00,39.01,39.03,38.99,39.0,145486.0,32.5828,32.5995,32.5661,32.5744,145486.0
2019-08-15 12:40:00,38.99,39.0,38.98,38.98,42166.0,32.5661,32.5744,32.5577,32.5577,42166.0
2019-08-15 12:45:00,38.99,38.99,38.96,38.97,50147.0,32.5661,32.5661,32.541,32.5494,50147.0
2019-08-15 12:50:00,38.97,38.99,38.96,38.97,25847.0,32.5494,32.5661,32.541,32.5494,25847.0
2019-08-15 12:55:00,38.96,38.98,38.96,38.97,36377.0,32.541,32.5577,32.541,32.5494,36377.0
2019-08-15 13:00:00,38.97,39.0,38.96,38.99,119776.0,32.5494,32.5744,32.541,32.5661,119776.0
2019-08-15 13:05:00,39.0,39.0,38.98,39.0,38207.0,32.5744,32.5744,32.5577,32.5744,38207.0
2019-08-15 13:10:00,38.99,38.99,38.96,38.96,32395.0,32.5661,32.5661,32.541,32.541,32395.0
2019-08-15 13:15:00,38.96,38.99,38.96,38.98,103944.0,32.541,32.5661,32.541,32.5577,103944.0
2019-08-15 13:20:00,38.99,39.0,38.97,38.98,59118.0,32.5661,32.5744,32.5494,32.5577,59118.0
2019-08-15 13:25:00,38.97,38.98,38.94,38.95,56744.0,32.5494,32.5577,32.5243,32.5327,56744.0
2019-08-15 13:30:00,38.95,38.96,38.94,38.96,106941.0,32.5327,32.541,32.5243,32.541,106941.0
2019-08-15 13:35:00,38.95,38.96,38.91,38.91,82408.0,32.5327,32.541,32.4993,32.4993,82408.0
2019-08-15 13:40:00,38.92,38.93,38.89,38.9,241210.0,32.5076,32.516,32.4825,32.4909,241210.0
2019-08-15 13:45:00,38.9,38.9,38.84,38.86,101734.0,32.4909,32.4909,32.4408,32.4575,101734.0
2019-08-15 13:50:00,38.87,38.88,38.8,38.82,65677.0,32.4658,32.4742,32.4074,32.4241,65677.0
2019-08-15 13:55:00,38.83,38.84,38.8,38.82,260820.0,32.4324,32.4408,32.4074,32.4241,260820.0
2019-08-15 14:00:00,38.8,38.85,38.79,38.82,129773.0,32.4074,32.4491,32.399,32.4241,129773.0
2019-08-15 14:05:00,38.81,38.86,38.8,38.84,181438.0,32.4157,32.4575,32.4074,32.4408,181438.0
2019-08-15 14:10:00,38.84,38.9,38.84,38.89,209827.0,32.4408,32.4909,32.4408,32.4825,209827.0
2019-08-15 14:15:00,38.88,38.9,38.86,38.87,138449.0,32.4742,32.4909,32.4575,32.4658,138449.0
2019-08-15 14:20:00,38.88,38.93,38.86,38.91,240823.0,32.4742,32.516,32.4575,32.4993,240823.0
2019-08-15 14:25:00,38.91,38.93,38.91,38.93,54733.0,32.4993,32.516,32.4993,32.516,54733.0
2019-08-15 14:30:00,38.92,38.93,38.89,38.92,85249.0,32.5076,32.516,32.4825,32.5076,85249.0
2019-08-15 14:35:00,38.92,38.92,38.88,38.89,132771.0,32.5076,32.5076,32.4742,32.4825,132771.0
2019-08-15 14:40:00,38.9,38.91,38.88,38.9,59874.0,32.4909,32.4993,32.4742,32.4909,59874.0
2019-08-15 14:45:00,38.9,38.92,38.89,38.9,161755.0,32.4909,32.5076,32.4825,32.4909,161755.0
2019-08-15 14:50:00,38.91,38.91,38.86,38.9,143908.0,32.4993,32.4993,32.4575,32.4909,143908.0
2019-08-15 14:55:00,38.9,38.91,38.88,38.91,120887.0,32.4909,32.4993,32.4742,32.4993,120887.0
2019-08-15 15:00:00,38.9,38.97,38.9,38.97,406510.0,32.4909,32.5494,32.4909,32.5494,406510.0
2019-08-15 15:05:00,38.97,38.98,38.95,38.97,60996.0,32.5494,32.5577,32.5327,32.5494,60996.0
2019-08-15 15:10:00,38.97,38.98,38.95,38.95,130195.0,32.5494,32.5577,32.5327,32.5327,130195.0
2019-08-15 15:15:00,38.95,38.96,38.93,38.95,290115.0,32.5327,32.541,32.516,32.5327,290115.0
2019-08-15 15:20:00,38.95,38.96,38.93,38.93,90779.0,32.5327,32.541,32.516,32.516,90779.0
2019-08-15 15:25:00,38.94,38.94,38.92,38.93,113247.0,32.5243,32.5243,32.5076,32.516,113247.0
2019-08-15 15:30:00,38.93,38.96,38.92,38.95,343813.0,32.516,32.541,32.5076,32.5327,343813.0
2019-08-15 15:35:00,38.94,38.96,38.94,38.95,156783.0,32.5243,32.541,32.5243,32.5327,156783.0
2019-08-15 15:40:00,38.95,38.98,38.94,38.97,579348.0,32.5327,32.5577,32.5243,32.5494,579348.0
2019-08-15 15:45:00,38.96,39.0,38.96,38.99,124964.0,32.541,32.5744,32.541,32.5661,124964.0
2019-08-15 15:50:00,39.0,39.0,38.98,38.99,129567.0,32.5744,32.5744,32.5577,32.5661,129567.0
2019-08-15 15:55:00,38.99,39.0,38.95,38.97,256157.0,32.5661,32.5744,32.5327,32.5494,256157.0
2019-08-16 09:30:00,39.19,39.22,39.17,39.21,186613.0,32.7331,32.7582,32.7164,32.7498,186613.0
2019-08-16 09:35:00,39.2,39.24,39.2,39.23,46476.0,32.7415,32.7749,32.7415,32.7665,46476.0
2019-08-16 09:40:00,39.23,39.24,39.22,39.22,78547.0,32.7665,32.7749,32.7582,32.7582,78547.0
2019-08-16 09:45:00,39.23,39.24,39.22,39.23,43059.0,32.7665,32.7749,32.7582,32.7665,43059.0
2019-08-16 09:50:00,39.22,39.25,39.22,39.23,64654.0,32.7582,32.7832,32.7582,32.7665,64654.0
2019-08-16 09:55:00,39.23,39.24,39.2,39.23,125168.0,32.7665,32.7749,32.7415,32.7665,125168.0
2019-08-16 10:00:00,39.23,39.24,39.21,39.22,182999.0,32.7665,32.7749,32.7498,32.7582,182999.0
2019-08-16 10:05:00,39.22,39.22,39.18,39.19,66574.0,32.7582,32.7582,32.7248,32.7331,66574.0
2019-08-16 10:10:00,39.2,39.22,39.19,39.21,112493.0,32.7415,32.7582,32.7331,32.7498,112493.0
2019-08-16 10:15:00,39.21,39.23,39.2,39.21,85216.0,32.7498,32.7665,32.7415,32.7498,85216.0
2019-08-16 10:20:00,39.21,39.4,39.2,39.36,618045.0,32.7498,32.9085,32.7415,32.8751,618045.0
2019-08-16 10:25:00,39.36,39.36,39.29,39.3,120441.0,32.8751,32.8751,32.8166,32.825,120441.0
2019-08-16 10:30:00,39.31,39.33,39.27,39.28,105977.0,32.8333,32.8501,32.7999,32.8083,105977.0
2019-08-16 10:35:00,39.28,39.33,39.27,39.31,493843.0,32.8083,32.8501,32.7999,32.8333,493843.0
2019-08-16 10:40:00,39.31,39.35,39.29,39.34,101140.0,32.8333,32.8668,32.8166,32.8584,101140.0
2019-08-16 10:45:00,39.34,39.4,39.33,39.39,154454.0,32.8584,32.9085,32.8501,32.9002,154454.0
2019-08-16 10:50:00,39.4,39.42,39.38,39.4,134751.0,32.9085,32.9252,32.8918,32.9085,134751.0
2019-08-16 10:55:00,39.41,39.44,39.4,39.43,249045.0,32.9169,32.9419,32.9085,32.9336,249045.0
2019-08-16 11:00:00,39.43,39.44,39.41,39.42,124166.0,32.9336,32.9419,32.9169,32.9252,124166.0
2019-08-16 11:05:00,39.42,39.44,39.41,39.42,70843.0,32.9252,32.9419,32.9169,32.9252,70843.0
2019-08-16 11:10:00,39.43,39.44,39.4,39.41,82120.0,32.9336,32.9419,32.9085,32.9169,82120.0
2019-08-16 11:15:00,39.41,39.41,39.37,39.39,94882.0,32.9169,32.9169,32.8835,32.9002,94882.0
2019-08-16 11:20:00,39.4,39.42,39.39,39.42,278229.0,32.9085,32.9252,32.9002,32.9252,278229.0
2019-08-16 11:25:00,39.42,39.43,39.4,39.4,168565.0,32.9252,32.9336,32.9085,32.9085,168565.0
2019-08-16 11:30:00,39.4,39.42,39.37,39.41,419065.0,32.9085,32.9252,32.8835,32.9169,419065.0
2019-08-16 11:35:00,39.41,39.42,39.4,39.4,94727.0,32.9169,32.9252,32.9085,32.9085,94727.0
2019-08-16 11:40:00,39.41,39.42,39.39,39.4,91719.0,32.9169,32.9252,32.9002,32.9085,91719.0
2019-08-16 11:45:00,39.39,39.42,39.39,39.42,47198.0,32.9002,32.9252,32.9002,32.9252,47198.0
2019-08-16 11:50:00,39.42,39.44,39.41,39.41,100389.0,32.9252,32.9419,32.9169,32.9169,100389.0
2019-08-16 11:55:00,39.41,39.43,39.41,39.41,92623.0,32.9169,32.9336,32.9169,32.9169,92623.0
2019-08-16 12:00:00,39.41,39.42,39.38,39.41,2103759.0,32.9169,32.9252,32.8918,32.9169,2103759.0
2019-08-16 12:05:00,39.4,39.41,39.39,39.41,115933.0,32.9085,32.9169,32.9002,32.9169,115933.0
2019-08-16 12:10:00,39.41,39.41,39.39,39.4,92870.0,32.9169,32.9169,32.9002,32.9085,92870.0
2019-08-16 12:15:00,39.4,39.41,39.36,39.38,109371.0,32.9085,32.9169,32.8751,32.8918,109371.0
2019-08-16 12:20:00,39.38,39.4,39.38,39.38,62613.0,32.8918,32.9085,32.8918,32.8918,62613.0
2019-08-16 12:25:00,39.39,39.41,39.38,39.4,57980.0,32.9002,32.9169,32.8918,32.9085,57980.0
2019-08-16 12:30:00,39.4,39.42,39.39,39.41,91431.0,32.9085,32.9252,32.9002,32.9169,91431.0
2019-08-16 12:35:00,39.42,39.43,39.41,39.42,46982.0,32.9252,32.9336,32.9169,32.9252,46982.0
2019-08-16 12:40:00,39.42,39.43,39.41,39.42,98979.0,32.9252,32.9336,32.9169,32.9252,98979.0
2019-08-16 12:45:00,39.42,39.43,39.41,39.42,67154.0,32.9252,32.9336,32.9169,32.9252,67154.0
2019-08-16 12:50:00,39.42,39.43,39.4,39.41,36753.0,32.9252,32.9336,32.9085,32.9169,36753.0
2019-08-16 12:55:00,39.41,39.41,39.39,39.4,44606.0,32.9169,32.9169,32.9002,32.9085,44606.0
2019-08-16 13:00:00,39.41,39.42,39.4,39.4,133681.0,32.9169,32.9252,32.9085,32.9085,133681.0
2019-08-16 13:05:00,39.41,39.43,39.4,39.42,32892.0,32.9169,32.9336,32.9085,32.9252,32892.0
2019-08-16 13:10:00,39.42,39.43,39.41,39.42,36138.0,32.9252,32.9336,32.9169,32.9252,36138.0
2019-08-16 13:15:00,39.42,39.44,39.41,39.43,40952.0,32.9252,32.9419,32.9169,32.9336,40952.0
2019-08-16 13:20:00,39.44,39.44,39.41,39.43,161791.0,32.9419,32.9419,32.9169,32.9336,161791.0
2019-08-16 13:25:00,39.43,39.43,39.42,39.43,41291.0,32.9336,32.9336,32.9252,32.9336,41291.0
2019-08-16 13:30:00,39.43,39.43,39.41,39.41,214883.0,32.9336,32.9336,32.9169,32.9169,214883.0
2019-08-16 13:35:00,39.41,39.42,39.4,39.41,105188.0,32.9169,32.9252,32.9085,32.9169,105188.0
2019-08-16 13:40:00,39.41,39.42,39.4,39.41,45381.0,32.9169,32.9252,32.9085,32.9169,45381.0
2019-08-16 13:45:00,39.41,39.41,39.4,39.41,57448.0,32.9169,32.9169,32.9085,32.9169,57448.0
2019-08-16 13:50:00,39.41,39.41,39.4,39.41,125337.0,32.9169,32.9169,32.9085,32.9169,125337.0
2019-08-16 13:55:00,39.4,39.42,39.4,39.41,85967.0,32.9085,32.9252,32.9085,32.9169,85967.0
2019-08-16 14:00:00,39.41,39.42,39.4,39.41,122270.0,32.9169,32.9252,32.9085,32.9169,122270.0
2019-08-16 14:05:00,39.42,39.42,39.4,39.41,145638.0,32.9252,32.9252,32.9085,32.9169,145638.0
2019-08-16 14:10:00,39.41,39.42,39.4,39.41,66009.0,32.9169,32.9252,32.9085,32.9169,66009.0
2019-08-16 14:15:00,39.41,39.42,39.41,39.41,28624.0,32.9169,32.9252,32.9169,32.9169,28624.0
2019-08-16 14:20:00,39.42,39.42,39.41,39.41,55230.0,32.9252,32.9252,32.9169,32.9169,55230.0
2019-08-16 14:25:00,39.41,39.42,39.4,39.41,210514.0,32.9169,32.9252,32.9085,32.9169,210514.0
2019-08-16 14:30:00,39.41,39.41,39.4,39.41,37463.0,32.9169,32.9169,32.9085,32.9169,37463.0
2019-08-16 14:35:00,39.41,39.41,39.38,39.4,175606.0,32.9169,32.9169,32.8918,32.9085,175606.0
2019-08-16 14:40:00,39.4,39.4,39.39,39.39,46904.0,32.9085,32.9085,32.9002,32.9002,46904.0
2019-08-16 14:45:00,39.39,39.41,39.39,39.4,153619.0,32.9002,32.9169,32.9002,32.9085,153619.0
2019-08-16 14:50:00,39.41,39.41,39.4,39.41,34725.0,32.9169,32.9169,32.9085,32.9169,34725.0
2019-08-16 14:55:00,39.41,39.42,39.4,39.42,147966.0,32.9169,32.9252,32.9085,32.9252,147966.0
2019-08-16 15:00:00,39.41,39.42,39.4,39.41,149622.0,32.9169,32.9252,32.9085,32.9169,149622.0
2019-08-16 15:05:00,39.42,39.43,39.41,39.43,171668.0,32.9252,32.9336,32.9169,32.9336,171668.0
2019-08-16 15:10:00,39.42,39.43,39.41,39.43,126547.0,32.9252,32.9336,32.9169,32.9336,126547.0
2019-08-16 15:15:00,39.42,39.43,39.41,39.43,106731.0,32.9252,32.9336,32.9169,32.9336,106731.0
2019-08-16 15:20:00,39.43,39.43,39.4,39.41,186864.0,32.9336,32.9336,32.9085,32.9169,186864.0
2019-08-16 15:25:00,39.41,39.42,39.4,39.41,113012.0,32.9169,32.9252,32.9085,32.9169,113012.0
2019-08-16 15:30:00,39.41,39.42,39.4,39.41,130357.0,32.9169,32.9252,32.9085,32.9169,130357.0
2019-08-16 15:35:00,39.41,39.41,39.4,39.41,112410.0,32.9169,32.9169,32.9085,32.9169,112410.0
2019-08-16 15:40:00,39.41,39.43,39.4,39.43,118537.0,32.9169,32.9336,32.9085,32.9336,118537.0
2019-08-16 15:45:00,39.42,39.43,39.4,39.41,249653.0,32.9252,32.9336,32.9085,32.9169,249653.0
2019-08-16 15:50:00,39.42,39.44,39.41,39.44,209940.0,32.9252,32.9419,32.9169,32.9419,209940.0
2019-08-16 15:55:00,39.44,39.45,39.41,39.42,467018.0,32.9419,32.9503,32.9169,32.9252,467018.0
2019-08-19 09:30:00,39.73,39.79,39.73,39.74,446145.0,33.1842,33.2343,33.1842,33.1925,446145.0
2019-08-19 09:35:00,39.74,39.77,39.73,39.74,216858.0,33.1925,33.2176,33.1842,33.1925,216858.0
2019-08-19 09:40:00,39.74,39.75,39.72,39.72,130977.0,33.1925,33.2009,33.1758,33.1758,130977.0
2019-08-19 09:45:00,39.72,39.74,39.71,39.71,145243.0,33.1758,33.1925,33.1674,33.1674,145243.0
2019-08-19 09:50:00,39.71,39.71,39.68,39.71,571605.0,33.1674,33.1674,33.1424,33.1674,571605.0
2019-08-19 09:55:00,39.71,39.72,39.69,39.71,135904.0,33.1674,33.1758,33.1507,33.1674,135904.0
2019-08-19 10:00:00,39.71,39.72,39.69,39.7,180772.0,33.1674,33.1758,33.1507,33.1591,180772.0
2019-08-19 10:05:00,39.7,39.72,39.69,39.69,62613.0,33.1591,33.1758,33.1507,33.1507,62613.0
2019-08-19 10:10:00,39.69,39.69,39.66,39.68,191808.0,33.1507,33.1507,33.1257,33.1424,191808.0
2019-08-19 10:15:00,39.69,39.72,39.68,39.71,112259.0,33.1507,33.1758,33.1424,33.1674,112259.0
2019-08-19 10:20:00,39.71,39.71,39.69,39.71,96259.0,33.1674,33.1674,33.1507,33.1674,96259.0
2019-08-19 10:25:00,39.7,39.74,39.7,39.72,33339.0,33.1591,33.1925,33.1591,33.1758,33339.0
2019-08-19 10:30:00,39.71,39.72,39.7,39.71,96587.0,33.1674,33.1758,33.1591,33.1674,96587.0
2019-08-19 10:35:00,39.71,39.74,39.7,39.73,43591.0,33.1674,33.1925,33.1591,33.1842,43591.0
2019-08-19 10:40:00,39.73,39.74,39.72,39.72,38852.0,33.1842,33.1925,33.1758,33.1758,38852.0
2019-08-19 10:45:00,39.72,39.75,39.71,39.74,63259.0,33.1758,33.2009,33.1674,33.1925,63259.0
2019-08-19 10:50:00,39.74,39.76,39.73,39.75,28164.0,33.1925,33.2092,33.1842,33.2009,28164.0
2019-08-19 10:55:00,39.75,39.76,39.72,39.72,57234.0,33.2009,33.2092,33.1758,33.1758,57234.0
2019-08-19 11:00:00,39.73,39.75,39.72,39.74,38350.0,33.1842,33.2009,33.1758,33.1925,38350.0
2019-08-19 11:05:00,39.75,39.75,39.73,39.74,69653.0,33.2009,33.2009,33.1842,33.1925,69653.0
2019-08-19 11:10:00,39.73,39.76,39.73,39.76,37287.0,33.1842,33.2092,33.1842,33.2092,37287.0
2019-08-19 11:15:00,39.76,39.78,39.75,39.76,55059.0,33.2092,33.2259,33.2009,33.2092,55059.0
2019-08-19 11:20:00,39.76,39.77,39.75,39.75,322477.0,33.2092,33.2176,33.2009,33.2009,322477.0
2019-08-19 11:25:00,39.76,39.77,39.75,39.75,125865.0,33.2092,33.2176,33.2009,33.2009,125865.0
2019-08-19 11:30:00,39.75,39.77,39.72,39.75,179832.0,33.2009,33.2176,33.1758,33.2009,179832.0
2019-08-19 11:35:00,39.75,39.78,39.75,39.78,56360.0,33.2009,33.2259,33.2009,33.2259,56360.0
2019-08-19 11:40:00,39.77,39.78,39.76,39.77,41548.0,33.2176,33.2259,33.2092,33.2176,41548.0
2019-08-19 11:45:00,39.77,39.78,39.75,39.75,77549.0,33.2176,33.2259,33.2009,33.2009,77549.0
2019-08-19 11:50:00,39.75,39.76,39.74,39.75,60524.0,33.2009,33.2092,33.1925,33.2009,60524.0
2019-08-19 11:55:00,39.75,39.75,39.72,39.72,23174.0,33.2009,33.2009,33.1758,33.1758,23174.0
2019-08-19 12:00:00,39.73,39.73,39.7,39.72,33424.0,33.1842,33.1842,33.1591,33.1758,33424.0
2019-08-19 12:05:00,39.72,39.72,39.7,39.71,74986.0,33.1758,33.1758,33.1591,33.1674,74986.0
2019-08-19 12:10:00,39.71,39.72,39.7,39.7,33099.0,33.1674,33.1758,33.1591,33.1591,33099.0
2019-08-19 12:15:00,39.71,39.71,39.69,39.7,182812.0,33.1674,33.1674,33.1507,33.1591,182812.0
2019-08-19 12:20:00,39.7,39.71,39.69,39.7,152929.0,33.1591,33.1674,33.1507,33.1591,152929.0
2019-08-19 12:25:00,39.71,39.71,39.69,39.69,110913.0,33.1674,33.1674,33.1507,33.1507,110913.0
2019-08-19 12:30:00,39.7,39.7,39.68,39.69,82171.0,33.1591,33.1591,33.1424,33.1507,82171.0
2019-08-19 12:35:00,39.69,39.71,39.68,39.71,85853.0,33.1507,33.1674,33.1424,33.1674,85853.0
2019-08-19 12:40:00,39.7,39.72,39.7,39.72,43799.0,33.1591,33.1758,33.1591,33.1758,43799.0
2019-08-19 12:45:00,39.72,39.73,39.71,39.72,85204.0,33.1758,33.1842,33.1674,33.1758,85204.0
2019-08-19 12:50:00,39.73,39.73,39.72,39.72,67259.0,33.1842,33.1842,33.1758,33.1758,67259.0
2019-08-19 12:55:00,39.73,39.73,39.71,39.71,52119.0,33.1842,33.1842,33.1674,33.1674,52119.0
2019-08-19 13:00:00,39.72,39.72,39.71,39.72,24528.0,33.1758,33.1758,33.1674,33.1758,24528.0
2019-08-19 13:05:00,39.72,39.73,39.71,39.72,110773.0,33.1758,33.1842,33.1674,33.1758,110773.0
2019-08-19 13:10:00,39.72,39.73,39.72,39.73,44255.0,33.1758,33.1842,33.1758,33.1842,44255.0
2019-08-19 13:15:00,39.72,39.74,39.72,39.73,22151.0,33.1758,33.1925,33.1758,33.1842,22151.0
2019-08-19 13:20:00,39.73,39.75,39.73,39.73,60227.0,33.1842,33.2009,33.1842,33.1842,60227.0
2019-08-19 13:25:00,39.74,39.74,39.72,39.73,81988.0,33.1925,33.1925,33.1758,33.1842,81988.0
2019-08-19 13:30:00,39.73,39.73,39.71,39.71,101539.0,33.1842,33.1842,33.1674,33.1674,101539.0
2019-08-19 13:35:00,39.71,39.72,39.71,39.71,12626.0,33.1674,33.1758,33.1674,33.1674,12626.0
2019-08-19 13:40:00,39.71,39.72,39.7,39.71,35799.0,33.1674,33.1758,33.1591,33.1674,35799.0
2019-08-19 13:45:00,39.7,39.71,39.7,39.71,18662.0,33.1591,33.1674,33.1591,33.1674,18662.0
2019-08-19 13:50:00,39.71,39.72,39.7,39.7,33509.0,33.1674,33.1758,33.1591,33.1591,33509.0
2019-08-19 13:55:00,39.71,39.71,39.7,39.7,65733.0,33.1674,33.1674,33.1591,33.1591,65733.0
2019-08-19 14:00:00,39.7,39.71,39.68,39.69,63260.0,33.1591,33.1674,33.1424,33.1507,63260.0
2019-08-19 14:05:00,39.69,39.69,39.68,39.68,26185.0,33.1507,33.1507,33.1424,33.1424,26185.0
2019-08-19 14:10:00,39.69,39.69,39.68,39.68,31496.0,33.1507,33.1507,33.1424,33.1424,31496.0
2019-08-19 14:15:00,39.69,39.69,39.68,39.69,20413.0,33.1507,33.1507,33.1424,33.1507,20413.0
2019-08-19 14:20:00,39.68,39.68,39.67,39.68,30810.0,33.1424,33.1424,33.134,33.1424,30810.0
2019-08-19 14:25:00,39.68,39.69,39.67,39.68,90055.0,33.1424,33.1507,33.134,33.1424,90055.0
2019-08-19 14:30:00,39.69,39.69,39.67,39.68,40922.0,33.1507,33.1507,33.134,33.1424,40922.0
2019-08-19 14:35:00,39.68,39.69,39.67,39.67,66130.0,33.1424,33.1507,33.134,33.134,66130.0
2019-08-19 14:40:00,39.67,39.68,39.67,39.68,90777.0,33.134,33.1424,33.134,33.1424,90777.0
2019-08-19 14:45:00,39.68,39.68,39.67,39.68,35756.0,33.1424,33.1424,33.134,33.1424,35756.0
2019-08-19 14:50:00,39.68,39.69,39.67,39.69,30742.0,33.1424,33.1507,33.134,33.1507,30742.0
2019-08-19 14:55:00,39.68,39.69,39.67,39.67,54897.0,33.1424,33.1507,33.134,33.134,54897.0
2019-08-19 15:00:00,39.67,39.68,39.65,39.67,44531.0,33.134,33.1424,33.1173,33.134,44531.0
2019-08-19 15:05:00,39.66,39.67,39.66,39.66,32282.0,33.1257,33.134,33.1257,33.1257,32282.0
2019-08-19 15:10:00,39.66,39.68,39.66,39.67,98457.0,33.1257,33.1424,33.1257,33.134,98457.0
2019-08-19 15:15:00,39.68,39.68,39.66,39.66,43270.0,33.1424,33.1424,33.1257,33.1257,43270.0
2019-08-19 15:20:00,39.66,39.67,39.65,39.66,80981.0,33.1257,33.134,33.1173,33.1257,80981.0
2019-08-19 15:25:00,39.66,39.67,39.66,39.67,114415.0,33.1257,33.134,33.1257,33.134,114415.0
2019-08-19 15:30:00,39.67,39.69,39.66,39.69,60746.0,33.134,33.1507,33.1257,33.1507,60746.0
2019-08-19 15:35:00,39.68,39.69,39.68,39.68,85633.0,33.1424,33.1507,33.1424,33.1424,85633.0
2019-08-19 15:40:00,39.69,39.69,39.68,39.69,313374.0,33.1507,33.1507,33.1424,33.1507,313374.0
2019-08-19 15:45:00,39.68,39.69,39.67,39.67,60894.0,33.1424,33.1507,33.134,33.134,60894.0
2019-08-19 15:50:00,39.67,39.68,39.66,39.67,68992.0,33.134,33.1424,33.1257,33.134,68992.0
2019-08-19 15:55:00,39.68,39.68,39.65,39.66,216999.0,33.1424,33.1424,33.1173,33.1257,216999.0
2019-08-20 09:30:00,39.67,39.67,39.58,39.59,310154.0,33.134,33.134,33.0589,33.0672,310154.0
2019-08-20 09:35:00,39.59,39.61,39.57,39.58,52753.0,33.0672,33.0839,33.0505,33.0589,52753.0
2019-08-20 09:40:00,39.57,39.57,39.52,39.57,438423.0,33.0505,33.0505,33.0087,33.0505,438423.0
2019-08-20 09:45:00,39.56,39.56,39.5,39.51,75595.0,33.0422,33.0422,32.992,33.0004,75595.0
2019-08-20 09:50:00,39.51,39.54,39.49,39.53,130385.0,33.0004,33.0255,32.9837,33.0171,130385.0
2019-08-20 09:55:00,39.53,39.62,39.53,39.57,200827.0,33.0171,33.0923,33.0171,33.0505,200827.0
2019-08-20 10:00:00,39.56,39.58,39.54,39.57,148954.0,33.0422,33.0589,33.0255,33.0505,148954.0
2019-08-20 10:05:00,39.58,39.62,39.57,39.58,108288.0,33.0589,33.0923,33.0505,33.0589,108288.0
2019-08-20 10:10:00,39.59,39.62,39.57,39.59,86816.0,33.0672,33.0923,33.0505,33.0672,86816.0
2019-08-20 10:15:00,39.59,39.61,39.58,39.61,76562.0,33.0672,33.0839,33.0589,33.0839,76562.0
2019-08-20 10:20:00,39.61,39.61,39.56,39.57,64344.0,33.0839,33.0839,33.0422,33.0505,64344.0
2019-08-20 10:25:00,39.58,39.61,39.57,39.6,92702.0,33.0589,33.0839,33.0505,33.0756,92702.0
2019-08-20 10:30:00,39.6,39.61,39.55,39.55,124805.0,33.0756,33.0839,33.0338,33.0338,124805.0
2019-08-20 10:35:00,39.54,39.58,39.53,39.57,82835.0,33.0255,33.0589,33.0171,33.0505,82835.0
2019-08-20 10:40:00,39.56,39.6,39.55,39.6,83396.0,33.0422,33.0756,33.0338,33.0756,83396.0
2019-08-20 10:45:00,39.61,39.61,39.57,39.59,97711.0,33.0839,33.0839,33.0505,33.0672,97711.0
2019-08-20 10:50:00,39.58,39.62,39.57,39.61,80368.0,33.0589,33.0923,33.0505,33.0839,80368.0
2019-08-20 10:55:00,39.61,39.65,39.6,39.63,69058.0,33.0839,33.1173,33.0756,33.1006,69058.0
2019-08-20 11:00:00,39.64,39.67,39.62,39.65,76655.0,33.109,33.134,33.0923,33.1173,76655.0
2019-08-20 11:05:00,39.65,39.67,39.63,39.64,88986.0,33.1173,33.134,33.1006,33.109,88986.0
2019-08-20 11:10:00,39.64,39.68,39.64,39.66,70999.0,33.109,33.1424,33.109,33.1257,70999.0
2019-08-20 11:15:00,39.66,39.67,39.64,39.65,85746.0,33.1257,33.134,33.109,33.1173,85746.0
2019-08-20 11:20:00,39.66,39.66,39.6,39.6,140367.0,33.1257,33.1257,33.0756,33.0756,140367.0
2019-08-20 11:25:00,39.61,39.61,39.57,39.57,172564.0,33.0839,33.0839,33.0505,33.0505,172564.0
2019-08-20 11:30:00,39.57,39.59,39.55,39.59,40261.0,33.0505,33.0672,33.0338,33.0672,40261.0
2019-08-20 11:35:00,39.59,39.59,39.56,39.56,59513.0,33.0672,33.0672,33.0422,33.0422,59513.0
2019-08-20 11:40:00,39.57,39.57,39.54,39.55,38982.0,33.0505,33.0505,33.0255,33.0338,38982.0
2019-08-20 11:45:00,39.55,39.57,39.54,39.56,80228.0,33.0338,33.0505,33.0255,33.0422,80228.0
2019-08-20 11:50:00,39.56,39.57,39.55,39.56,77549.0,33.0422,33.0505,33.0338,33.0422,77549.0
2019-08-20 11:55:00,39.57,39.57,39.55,39.57,33227.0,33.0505,33.0505,33.0338,33.0505,33227.0
2019-08-20 12:00:00,39.57,39.59,39.56,39.59,101144.0,33.0505,33.0672,33.0422,33.0672,101144.0
2019-08-20 12:05:00,39.58,39.6,39.58,39.59,159889.0,33.0589,33.0756,33.0589,33.0672,159889.0
2019-08-20 12:10:00,39.6,39.6,39.59,39.59,34100.0,33.0756,33.0756,33.0672,33.0672,34100.0
2019-08-20 12:15:00,39.6,39.62,39.59,39.62,84166.0,33.0756,33.0923,33.0672,33.0923,84166.0
2019-08-20 12:20:00,39.62,39.63,39.6,39.61,24329.0,33.0923,33.1006,33.0756,33.0839,24329.0
2019-08-20 12:25:00,39.61,39.62,39.6,39.61,61145.0,33.0839,33.0923,33.0756,33.0839,61145.0
2019-08-20 12:30:00,39.61,39.62,39.58,39.58,362812.0,33.0839,33.0923,33.0589,33.0589,362812.0
2019-08-20 12:35:00,39.59,39.59,39.57,39.58,49027.0,33.0672,33.0672,33.0505,33.0589,49027.0
2019-08-20 12:40:00,39.59,39.59,39.57,39.58,31283.0,33.0672,33.0672,33.0505,33.0589,31283.0
2019-08-20 12:45:00,39.58,39.59,39.57,39.59,32095.0,33.0589,33.0672,33.0505,33.0672,32095.0
2019-08-20 12:50:00,39.59,39.61,39.59,39.59,95137.0,33.0672,33.0839,33.0672,33.0672,95137.0
2019-08-20 12:55:00,39.6,39.61,39.59,39.6,81646.0,33.0756,33.0839,33.0672,33.0756,81646.0
2019-08-20 13:00:00,39.61,39.61,39.59,39.6,23313.0,33.0839,33.0839,33.0672,33.0756,23313.0
2019-08-20 13:05:00,39.6,39.61,39.59,39.61,37593.0,33.0756,33.0839,33.0672,33.0839,37593.0
2019-08-20 13:10:00,39.61,39.62,39.6,39.62,67750.0,33.0839,33.0923,33.0756,33.0923,67750.0
2019-08-20 13:15:00,39.62,39.62,39.6,39.61,44945.0,33.0923,33.0923,33.0756,33.0839,44945.0
2019-08-20 13:20:00,39.6,39.61,39.6,39.6,78525.0,33.0756,33.0839,33.0756,33.0756,78525.0
2019-08-20 13:25:00,39.61,39.61,39.59,39.61,30684.0,33.0839,33.0839,33.0672,33.0839,30684.0
2019-08-20 13:30:00,39.61,39.61,39.58,39.59,48378.0,33.0839,33.0839,33.0589,33.0672,48378.0
2019-08-20 13:35:00,39.58,39.58,39.56,39.57,67539.0,33.0589,33.0589,33.0422,33.0505,67539.0
2019-08-20 13:40:00,39.58,39.59,39.57,39.58,47630.0,33.0589,33.0672,33.0505,33.0589,47630.0
2019-08-20 13:45:00,39.58,39.59,39.57,39.58,28415.0,33.0589,33.0672,33.0505,33.0589,28415.0
2019-08-20 13:50:00,39.58,39.61,39.57,39.61,102786.0,33.0589,33.0839,33.0505,33.0839,102786.0
2019-08-20 13:55:00,39.61,39.61,39.59,39.6,50355.0,33.0839,33.0839,33.0672,33.0756,50355.0
2019-08-20 14:00:00,39.6,39.61,39.57,39.58,65300.0,33.0756,33.0839,33.0505,33.0589,65300.0
2019-08-20 14:05:00,39.58,39.59,39.56,39.57,296783.0,33.0589,33.0672,33.0422,33.0505,296783.0
2019-08-20 14:10:00,39.57,39.58,39.56,39.56,145903.0,33.0505,33.0589,33.0422,33.0422,145903.0
2019-08-20 14:15:00,39.57,39.58,39.55,39.57,45346.0,33.0505,33.0589,33.0338,33.0505,45346.0
2019-08-20 14:20:00,39.56,39.57,39.54,39.56,66365.0,33.0422,33.0505,33.0255,33.0422,66365.0
2019-08-20 14:25:00,39.56,39.57,39.55,39.57,101137.0,33.0422,33.0505,33.0338,33.0505,101137.0
2019-08-20 14:30:00,39.56,39.58,39.55,39.58,32270.0,33.0422,33.0589,33.0338,33.0589,32270.0
2019-08-20 14:35:00,39.58,39.59,39.57,39.58,25562.0,33.0589,33.0672,33.0505,33.0589,25562.0
2019-08-20 14:40:00,39.57,39.58,39.55,39.55,81801.0,33.0505,33.0589,33.0338,33.0338,81801.0
2019-08-20 14:45:00,39.55,39.58,39.54,39.56,105731.0,33.0338,33.0589,33.0255,33.0422,105731.0
2019-08-20 14:50:00,39.57,39.57,39.55,39.56,33937.0,33.0505,33.0505,33.0338,33.0422,33937.0
2019-08-20 14:55:00,39.56,39.58,39.55,39.56,49137.0,33.0422,33.0589,33.0338,33.0422,49137.0
2019-08-20 15:00:00,39.56,39.57,39.54,39.55,46896.0,33.0422,33.0505,33.0255,33.0338,46896.0
2019-08-20 15:05:00,39.55,39.56,39.54,39.56,87799.0,33.0338,33.0422,33.0255,33.0422,87799.0
2019-08-20 15:10:00,39.55,39.57,39.55,39.56,50107.0,33.0338,33.0505,33.0338,33.0422,50107.0
2019-08-20 15:15:00,39.57,39.57,39.54,39.55,68419.0,33.0505,33.0505,33.0255,33.0338,68419.0
2019-08-20 15:20:00,39.55,39.57,39.55,39.57,92352.0,33.0338,33.0505,33.0338,33.0505,92352.0
2019-08-20 15:25:00,39.56,39.59,39.56,39.59,119048.0,33.0422,33.0672,33.0422,33.0672,119048.0
2019-08-20 15:30:00,39.59,39.59,39.57,39.59,56137.0,33.0672,33.0672,33.0505,33.0672,56137.0
2019-08-20 15:35:00,39.58,39.59,39.57,39.58,106200.0,33.0589,33.0672,33.0505,33.0589,106200.0
2019-08-20 15:40:00,39.58,39.59,39.57,39.59,54879.0,33.0589,33.0672,33.0505,33.0672,54879.0
2019-08-20 15:45:00,39.58,39.59,39.57,39.57,74147.0,33.0589,33.0672,33.0505,33.0505,74147.0
2019-08-20 15:50:00,39.57,39.58,39.55,39.56,98320.0,33.0505,33.0589,33.0338,33.0422,98320.0
2019-08-20 15:55:00,39.55,39.56,39.52,39.53,298739.0,33.0338,33.0422,33.0087,33.0171,298739.0
2019-08-21 09:30:00,39.95,39.97,39.91,39.93,239127.0,33.3679,33.3846,33.3345,33.3512,239127.0
2019-08-21 09:35:00,39.93,39.94,39.92,39.93,84790.0,33.3512,33.3596,33.3428,33.3512,84790.0
2019-08-21 09:40:00,39.93,39.96,39.92,39.95,31221.0,33.3512,33.3763,33.3428,33.3679,31221.0
2019-08-21 09:45:00,39.96,39.97,39.94,39.95,95547.0,33.3763,33.3846,33.3596,33.3679,95547.0
2019-08-21 09:50:00,39.95,39.96,39.93,39.94,52807.0,33.3679,33.3763,33.3512,33.3596,52807.0
2019-08-21 09:55:00,39.94,39.95,39.93,39.94,28307.0,33.3596,33.3679,33.3512,33.3596,28307.0
2019-08-21 10:00:00,39.95,39.95,39.93,39.95,121557.0,33.3679,33.3679,33.3512,33.3679,121557.0
2019-08-21 10:05:00,39.95,39.95,39.92,39.92,41469.0,33.3679,33.3679,33.3428,33.3428,41469.0
2019-08-21 10:10:00,39.93,39.93,39.91,39.91,69347.0,33.3512,33.3512,33.3345,33.3345,69347.0
2019-08-21 10:15:00,39.91,39.94,39.89,39.93,78185.0,33.3345,33.3596,33.3178,33.3512,78185.0
2019-08-21 10:20:00,39.93,39.94,39.92,39.93,38440.0,33.3512,33.3596,33.3428,33.3512,38440.0
2019-08-21 10:25:00,39.94,39.94,39.92,39.92,30801.0,33.3596,33.3596,33.3428,33.3428,30801.0
2019-08-21 10:30:00,39.92,39.92,39.9,39.91,63718.0,33.3428,33.3428,33.3261,33.3345,63718.0
2019-08-21 10:35:00,39.9,39.91,39.89,39.89,23580.0,33.3261,33.3345,33.3178,33.3178,23580.0
2019-08-21 10:40:00,39.89,39.9,39.88,39.89,24606.0,33.3178,33.3261,33.3094,33.3178,24606.0
2019-08-21 10:45:00,39.89,39.91,39.87,39.89,40392.0,33.3178,33.3345,33.3011,33.3178,40392.0
2019-08-21 10:50:00,39.89,39.91,39.89,39.91,32001.0,33.3178,33.3345,33.3178,33.3345,32001.0
2019-08-21 10:55:00,39.9,39.92,39.9,39.91,68798.0,33.3261,33.3428,33.3261,33.3345,68798.0
2019-08-21 11:00:00,39.91,39.91,39.88,39.91,77037.0,33.3345,33.3345,33.3094,33.3345,77037.0
2019-08-21 11:05:00,39.91,39.93,39.91,39.92,56700.0,33.3345,33.3512,33.3345,33.3428,56700.0
2019-08-21 11:10:00,39.93,39.93,39.91,39.93,16618.0,33.3512,33.3512,33.3345,33.3512,16618.0
2019-08-21 11:15:00,39.94,39.94,39.92,39.92,39764.0,33.3596,33.3596,33.3428,33.3428,39764.0
2019-08-21 11:20:00,39.93,39.94,39.92,39.92,33980.0,33.3512,33.3596,33.3428,33.3428,33980.0
2019-08-21 11:25:00,39.93,39.93,39.92,39.93,136174.0,33.3512,33.3512,33.3428,33.3512,136174.0
2019-08-21 11:30:00,39.93,39.94,39.9,39.94,106367.0,33.3512,33.3596,33.3261,33.3596,106367.0
2019-08-21 11:35:00,39.95,39.97,39.95,39.95,41830.0,33.3679,33.3846,33.3679,33.3679,41830.0
2019-08-21 11:40:00,39.96,39.97,39.95,39.97,76217.0,33.3763,33.3846,33.3679,33.3846,76217.0
2019-08-21 11:45:00,39.97,39.97,39.95,39.96,45773.0,33.3846,33.3846,33.3679,33.3763,45773.0
2019-08-21 11:50:00,39.95,39.96,39.93,39.94,123129.0,33.3679,33.3763,33.3512,33.3596,123129.0
2019-08-21 11:55:00,39.95,39.97,39.94,39.95,142174.0,33.3679,33.3846,33.3596,33.3679,142174.0
2019-08-21 12:00:00,39.97,39.97,39.95,39.96,32157.0,33.3846,33.3846,33.3679,33.3763,32157.0
2019-08-21 12:05:00,39.96,39.97,39.95,39.96,33040.0,33.3763,33.3846,33.3679,33.3763,33040.0
2019-08-21 12:10:00,39.95,39.97,39.95,39.97,76996.0,33.3679,33.3846,33.3679,33.3846,76996.0
2019-08-21 12:15:00,39.96,39.97,39.94,39.94,56517.0,33.3763,33.3846,33.3596,33.3596,56517.0
2019-08-21 12:20:00,39.94,39.95,39.93,39.94,19502.0,33.3596,33.3679,33.3512,33.3596,19502.0
2019-08-21 12:25:00,39.93,39.95,39.93,39.94,91240.0,33.3512,33.3679,33.3512,33.3596,91240.0
2019-08-21 12:30:00,39.94,39.94,39.93,39.94,37292.0,33.3596,33.3596,33.3512,33.3596,37292.0
2019-08-21 12:35:00,39.94,39.95,39.93,39.95,29111.0,33.3596,33.3679,33.3512,33.3679,29111.0
2019-08-21 12:40:00,39.95,39.95,39.93,39.95,13431.0,33.3679,33.3679,33.3512,33.3679,13431.0
2019-08-21 12:45:00,39.94,39.95,39.93,39.93,19353.0,33.3596,33.3679,33.3512,33.3512,19353.0
2019-08-21 12:50:00,39.94,39.96,39.93,39.96,30847.0,33.3596,33.3763,33.3512,33.3763,30847.0
2019-08-21 12:55:00,39.96,39.97,39.95,39.96,45789.0,33.3763,33.3846,33.3679,33.3763,45789.0
2019-08-21 13:00:00,39.96,39.96,39.95,39.95,23678.0,33.3763,33.3763,33.3679,33.3679,23678.0
2019-08-21 13:05:00,39.96,39.96,39.95,39.95,22035.0,33.3763,33.3763,33.3679,33.3679,22035.0
2019-08-21 13:10:00,39.95,39.96,39.94,39.95,33270.0,33.3679,33.3763,33.3596,33.3679,33270.0
2019-08-21 13:15:00,39.94,39.95,39.94,39.95,27742.0,33.3596,33.3679,33.3596,33.3679,27742.0
2019-08-21 13:20:00,39.95,39.96,39.94,39.95,25008.0,33.3679,33.3763,33.3596,33.3679,25008.0
2019-08-21 13:25:00,39.94,39.95,39.94,39.94,40881.0,33.3596,33.3679,33.3596,33.3596,40881.0
2019-08-21 13:30:00,39.95,39.95,39.93,39.94,36050.0,33.3679,33.3679,33.3512,33.3596,36050.0
2019-08-21 13:35:00,39.94,39.94,39.92,39.93,90421.0,33.3596,33.3596,33.3428,33.3512,90421.0
2019-08-21 13:40:00,39.92,39.93,39.91,39.91,21169.0,33.3428,33.3512,33.3345,33.3345,21169.0
2019-08-21 13:45:00,39.91,39.93,39.91,39.93,16734.0,33.3345,33.3512,33.3345,33.3512,16734.0
2019-08-21 13:50:00,39.92,39.93,39.91,39.91,56876.0,33.3428,33.3512,33.3345,33.3345,56876.0
2019-08-21 13:55:00,39.91,39.92,39.9,39.9,42393.0,33.3345,33.3428,33.3261,33.3261,42393.0
2019-08-21 14:00:00,39.89,39.92,39.83,39.91,165977.0,33.3178,33.3428,33.2677,33.3345,165977.0
2019-08-21 14:05:00,39.91,39.93,39.9,39.91,46481.0,33.3345,33.3512,33.3261,33.3345,46481.0
2019-08-21 14:10:00,39.91,39.92,39.89,39.91,72669.0,33.3345,33.3428,33.3178,33.3345,72669.0
2019-08-21 14:15:00,39.92,39.95,39.91,39.94,69232.0,33.3428,33.3679,33.3345,33.3596,69232.0
2019-08-21 14:20:00,39.94,39.95,39.92,39.93,31901.0,33.3596,33.3679,33.3428,33.3512,31901.0
2019-08-21 14:25:00,39.93,39.93,39.91,39.91,49423.0,33.3512,33.3512,33.3345,33.3345,49423.0
2019-08-21 14:30:00,39.91,39.92,39.89,39.89,119871.0,33.3345,33.3428,33.3178,33.3178,119871.0
2019-08-21 14:35:00,39.89,39.9,39.87,39.88,83404.0,33.3178,33.3261,33.3011,33.3094,83404.0
2019-08-21 14:40:00,39.88,39.88,39.86,39.87,40680.0,33.3094,33.3094,33.2927,33.3011,40680.0
2019-08-21 14:45:00,39.87,39.88,39.85,39.85,48357.0,33.3011,33.3094,33.2844,33.2844,48357.0
2019-08-21 14:50:00,39.86,39.86,39.85,39.85,25009.0,33.2927,33.2927,33.2844,33.2844,25009.0
2019-08-21 14:55:00,39.86,39.86,39.85,39.86,67463.0,33.2927,33.2927,33.2844,33.2927,67463.0
2019-08-21 15:00:00,39.86,39.87,39.85,39.86,87169.0,33.2927,33.3011,33.2844,33.2927,87169.0
2019-08-21 15:05:00,39.86,39.87,39.85,39.87,122075.0,33.2927,33.3011,33.2844,33.3011,122075.0
2019-08-21 15:10:00,39.86,39.87,39.86,39.87,115737.0,33.2927,33.3011,33.2927,33.3011,115737.0
2019-08-21 15:15:00,39.87,39.89,39.86,39.88,225947.0,33.3011,33.3178,33.2927,33.3094,225947.0
2019-08-21 15:20:00,39.88,39.89,39.87,39.88,118212.0,33.3094,33.3178,33.3011,33.3094,118212.0
2019-08-21 15:25:00,39.88,39.88,39.87,39.88,101169.0,33.3094,33.3094,33.3011,33.3094,101169.0
2019-08-21 15:30:00,39.87,39.9,39.87,39.89,1128118.0,33.3011,33.3261,33.3011,33.3178,1128118.0
2019-08-21 15:35:00,39.9,39.9,39.88,39.9,148363.0,33.3261,33.3261,33.3094,33.3261,148363.0
2019-08-21 15:40:00,39.89,39.9,39.89,39.9,120925.0,33.3178,33.3261,33.3178,33.3261,120925.0
2019-08-21 15:45:00,39.9,39.91,39.89,39.9,1107907.0,33.3261,33.3345,33.3178,33.3261,1107907.0
2019-08-21 15:50:00,39.9,39.91,39.89,39.9,233586.0,33.3261,33.3345,33.3178,33.3261,233586.0
2019-08-21 15:55:00,39.9,39.9,39.86,39.87,509699.0,33.3261,33.3261,33.2927,33.3011,509699.0
2019-08-22 09:30:00,39.84,39.87,39.83,39.84,184315.0,33.276,33.3011,33.2677,33.276,184315.0
2019-08-22 09:35:00,39.85,39.87,39.84,39.86,47678.0,33.2844,33.3011,33.276,33.2927,47678.0
2019-08-22 09:40:00,39.87,39.89,39.86,39.87,59723.0,33.3011,33.3178,33.2927,33.3011,59723.0
2019-08-22 09:45:00,39.87,39.87,39.83,39.85,98006.0,33.3011,33.3011,33.2677,33.2844,98006.0
2019-08-22 09:50:00,39.85,39.88,39.84,39.86,79036.0,33.2844,33.3094,33.276,33.2927,79036.0
2019-08-22 09:55:00,39.87,39.88,39.84,39.85,60583.0,33.3011,33.3094,33.276,33.2844,60583.0
2019-08-22 10:00:00,39.85,39.86,39.84,39.85,127302.0,33.2844,33.2927,33.276,33.2844,127302.0
2019-08-22 10:05:00,39.84,39.84,39.8,39.81,37179.0,33.276,33.276,33.2426,33.251,37179.0
2019-08-22 10:10:00,39.81,39.82,39.79,39.8,51986.0,33.251,33.2593,33.2343,33.2426,51986.0
2019-08-22 10:15:00,39.79,39.8,39.77,39.77,54560.0,33.2343,33.2426,33.2176,33.2176,54560.0
2019-08-22 10:20:00,39.77,39.77,39.74,39.74,49614.0,33.2176,33.2176,33.1925,33.1925,49614.0
2019-08-22 10:25:00,39.74,39.74,39.68,39.7,64343.0,33.1925,33.1925,33.1424,33.1591,64343.0
2019-08-22 10:30:00,39.7,39.7,39.63,39.65,64548.0,33.1591,33.1591,33.1006,33.1173,64548.0
2019-08-22 10:35:00,39.65,39.66,39.6,39.63,79695.0,33.1173,33.1257,33.0756,33.1006,79695.0
2019-08-22 10:40:00,39.64,39.65,39.59,39.61,73929.0,33.109,33.1173,33.0672,33.0839,73929.0
2019-08-22 10:45:00,39.61,39.65,39.59,39.65,80974.0,33.0839,33.1173,33.0672,33.1173,80974.0
2019-08-22 10:50:00,39.65,39.66,39.62,39.64,63831.0,33.1173,33.1257,33.0923,33.109,63831.0
2019-08-22 10:55:00,39.64,39.66,39.61,39.62,58606.0,33.109,33.1257,33.0839,33.0923,58606.0
2019-08-22 11:00:00,39.62,39.68,39.62,39.65,135086.0,33.0923,33.1424,33.0923,33.1173,135086.0
2019-08-22 11:05:00,39.66,39.73,39.65,39.72,212782.0,33.1257,33.1842,33.1173,33.1758,212782.0
2019-08-22 11:10:00,39.72,39.72,39.69,39.71,32915.0,33.1758,33.1758,33.1507,33.1674,32915.0
2019-08-22 11:15:00,39.71,39.74,39.69,39.7,41402.0,33.1674,33.1925,33.1507,33.1591,41402.0
2019-08-22 11:20:00,39.7,39.71,39.69,39.71,40424.0,33.1591,33.1674,33.1507,33.1674,40424.0
2019-08-22 11:25:00,39.7,39.7,39.66,39.67,60422.0,33.1591,33.1591,33.1257,33.134,60422.0
2019-08-22 11:30:00,39.67,39.73,39.67,39.71,110046.0,33.134,33.1842,33.134,33.1674,110046.0
2019-08-22 11:35:00,39.71,39.74,39.71,39.74,390001.0,33.1674,33.1925,33.1674,33.1925,390001.0
2019-08-22 11:40:00,39.73,39.75,39.72,39.73,33059.0,33.1842,33.2009,33.1758,33.1842,33059.0
2019-08-22 11:45:00,39.73,39.74,39.71,39.72,44576.0,33.1842,33.1925,33.1674,33.1758,44576.0
2019-08-22 11:50:00,39.72,39.72,39.71,39.71,47644.0,33.1758,33.1758,33.1674,33.1674,47644.0
2019-08-22 11:55:00,39.72,39.72,39.7,39.71,78511.0,33.1758,33.1758,33.1591,33.1674,78511.0
2019-08-22 12:00:00,39.7,39.75,39.7,39.73,45488.0,33.1591,33.2009,33.1591,33.1842,45488.0
2019-08-22 12:05:00,39.73,39.77,39.73,39.76,47725.0,33.1842,33.2176,33.1842,33.2092,47725.0
2019-08-22 12:10:00,39.77,39.77,39.74,39.75,129860.0,33.2176,33.2176,33.1925,33.2009,129860.0
2019-08-22 12:15:00,39.76,39.77,39.75,39.76,47614.0,33.2092,33.2176,33.2009,33.2092,47614.0
2019-08-22 12:20:00,39.75,39.76,39.74,39.75,17021.0,33.2009,33.2092,33.1925,33.2009,17021.0
2019-08-22 12:25:00,39.75,39.75,39.73,39.74,21437.0,33.2009,33.2009,33.1842,33.1925,21437.0
2019-08-22 12:30:00,39.74,39.75,39.73,39.73,47316.0,33.1925,33.2009,33.1842,33.1842,47316.0
2019-08-22 12:35:00,39.73,39.74,39.71,39.72,27573.0,33.1842,33.1925,33.1674,33.1758,27573.0
2019-08-22 12:40:00,39.72,39.74,39.71,39.74,71469.0,33.1758,33.1925,33.1674,33.1925,71469.0
2019-08-22 12:45:00,39.75,39.75,39.73,39.74,59589.0,33.2009,33.2009,33.1842,33.1925,59589.0
2019-08-22 12:50:00,39.75,39.76,39.74,39.76,26193.0,33.2009,33.2092,33.1925,33.2092,26193.0
2019-08-22 12:55:00,39.75,39.76,39.73,39.73,48992.0,33.2009,33.2092,33.1842,33.1842,48992.0
2019-08-22 13:00:00,39.74,39.75,39.73,39.75,28951.0,33.1925,33.2009,33.1842,33.2009,28951.0
2019-08-22 13:05:00,39.74,39.77,39.74,39.76,26322.0,33.1925,33.2176,33.1925,33.2092,26322.0
2019-08-22 13:10:00,39.76,39.77,39.75,39.77,66475.0,33.2092,33.2176,33.2009,33.2176,66475.0
2019-08-22 13:15:00,39.76,39.77,39.76,39.77,67778.0,33.2092,33.2176,33.2092,33.2176,67778.0
2019-08-22 13:20:00,39.77,39.79,39.76,39.78,53066.0,33.2176,33.2343,33.2092,33.2259,53066.0
2019-08-22 13:25:00,39.78,39.79,39.78,39.78,41250.0,33.2259,33.2343,33.2259,33.2259,41250.0
2019-08-22 13:30:00,39.78,39.79,39.77,39.78,81532.0,33.2259,33.2343,33.2176,33.2259,81532.0
2019-08-22 13:35:00,39.78,39.79,39.78,39.79,18407.0,33.2259,33.2343,33.2259,33.2343,18407.0
2019-08-22 13:40:00,39.79,39.79,39.78,39.78,8227.0,33.2343,33.2343,33.2259,33.2259,8227.0
2019-08-22 13:45:00,39.79,39.79,39.78,39.78,99167.0,33.2343,33.2343,33.2259,33.2259,99167.0
2019-08-22 13:50:00,39.78,39.79,39.78,39.78,40521.0,33.2259,33.2343,33.2259,33.2259,40521.0
2019-08-22 13:55:00,39.79,39.8,39.78,39.79,21953.0,33.2343,33.2426,33.2259,33.2343,21953.0
2019-08-22 14:00:00,39.79,39.8,39.78,39.8,36764.0,33.2343,33.2426,33.2259,33.2426,36764.0
2019-08-22 14:05:00,39.8,39.8,39.78,39.78,29587.0,33.2426,33.2426,33.2259,33.2259,29587.0
2019-08-22 14:10:00,39.77,39.78,39.77,39.77,37064.0,33.2176,33.2259,33.2176,33.2176,37064.0
2019-08-22 14:15:00,39.77,39.78,39.77,39.78,28214.0,33.2176,33.2259,33.2176,33.2259,28214.0
2019-08-22 14:20:00,39.77,39.78,39.77,39.78,37760.0,33.2176,33.2259,33.2176,33.2259,37760.0
2019-08-22 14:25:00,39.78,39.78,39.76,39.77,85439.0,33.2259,33.2259,33.2092,33.2176,85439.0
2019-08-22 14:30:00,39.77,39.77,39.76,39.77,40918.0,33.2176,33.2176,33.2092,33.2176,40918.0
2019-08-22 14:35:00,39.76,39.78,39.76,39.77,41429.0,33.2092,33.2259,33.2092,33.2176,41429.0
2019-08-22 14:40:00,39.77,39.79,39.77,39.79,38567.0,33.2176,33.2343,33.2176,33.2343,38567.0
2019-08-22 14:45:00,39.79,39.8,39.78,39.79,68008.0,33.2343,33.2426,33.2259,33.2343,68008.0
2019-08-22 14:50:00,39.79,39.79,39.78,39.79,26196.0,33.2343,33.2343,33.2259,33.2343,26196.0
2019-08-22 14:55:00,39.79,39.8,39.78,39.8,90719.0,33.2343,33.2426,33.2259,33.2426,90719.0
2019-08-22 15:00:00,39.8,39.8,39.77,39.78,105743.0,33.2426,33.2426,33.2176,33.2259,105743.0
2019-08-22 15:05:00,39.78,39.78,39.77,39.77,53536.0,33.2259,33.2259,33.2176,33.2176,53536.0
2019-08-22 15:10:00,39.77,39.78,39.75,39.76,78700.0,33.2176,33.2259,33.2009,33.2092,78700.0
2019-08-22 15:15:00,39.76,39.77,39.75,39.76,51171.0,33.2092,33.2176,33.2009,33.2092,51171.0
2019-08-22 15:20:00,39.75,39.77,39.75,39.77,33728.0,33.2009,33.2176,33.2009,33.2176,33728.0
2019-08-22 15:25:00,39.76,39.77,39.76,39.77,36086.0,33.2092,33.2176,33.2092,33.2176,36086.0
2019-08-22 15:30:00,39.76,39.78,39.75,39.76,114352.0,33.2092,33.2259,33.2009,33.2092,114352.0
2019-08-22 15:35:00,39.76,39.77,39.75,39.77,57820.0,33.2092,33.2176,33.2009,33.2176,57820.0
2019-08-22 15:40:00,39.77,39.78,39.76,39.78,60622.0,33.2176,33.2259,33.2092,33.2259,60622.0
2019-08-22 15:45:00,39.78,39.78,39.77,39.78,63786.0,33.2259,33.2259,33.2176,33.2259,63786.0
2019-08-22 15:50:00,39.78,39.81,39.77,39.8,159533.0,33.2259,33.251,33.2176,33.2426,159533.0
2019-08-22 15:55:00,39.8,39.81,39.73,39.73,1071899.0,33.2426,33.251,33.1842,33.1842,1071899.0
2019-08-23 09:30:00,39.62,39.68,39.6,39.66,263341.0,33.0923,33.1424,33.0756,33.1257,263341.0
2019-08-23 09:35:00,39.66,39.67,39.63,39.64,239151.0,33.1257,33.134,33.1006,33.109,239151.0
2019-08-23 09:40:00,39.64,39.69,39.64,39.67,57197.0,33.109,33.1507,33.109,33.134,57197.0
2019-08-23 09:45:00,39.68,39.68,39.6,39.6,96165.0,33.1424,33.1424,33.0756,33.0756,96165.0
2019-08-23 09:50:00,39.6,39.65,39.57,39.64,180060.0,33.0756,33.1173,33.0505,33.109,180060.0
2019-08-23 09:55:00,39.65,39.68,39.64,39.67,62660.0,33.1173,33.1424,33.109,33.134,62660.0
2019-08-23 10:00:00,39.68,39.78,39.62,39.73,571133.0,33.1424,33.2259,33.0923,33.1842,571133.0
2019-08-23 10:05:00,39.74,39.78,39.71,39.71,206808.0,33.1925,33.2259,33.1674,33.1674,206808.0
2019-08-23 10:10:00,39.7,39.74,39.65,39.73,195664.0,33.1591,33.1925,33.1173,33.1842,195664.0
2019-08-23 10:15:00,39.74,39.78,39.73,39.77,59051.0,33.1925,33.2259,33.1842,33.2176,59051.0
2019-08-23 10:20:00,39.77,39.78,39.74,39.75,81981.0,33.2176,33.2259,33.1925,33.2009,81981.0
2019-08-23 10:25:00,39.76,39.77,39.74,39.76,75222.0,33.2092,33.2176,33.1925,33.2092,75222.0
2019-08-23 10:30:00,39.76,39.82,39.74,39.79,45426.0,33.2092,33.2593,33.1925,33.2343,45426.0
2019-08-23 10:35:00,39.8,39.84,39.79,39.83,86085.0,33.2426,33.276,33.2343,33.2677,86085.0
2019-08-23 10:40:00,39.83,39.85,39.81,39.82,43079.0,33.2677,33.2844,33.251,33.2593,43079.0
2019-08-23 10:45:00,39.82,39.84,39.81,39.83,142003.0,33.2593,33.276,33.251,33.2677,142003.0
2019-08-23 10:50:00,39.83,39.91,39.83,39.89,34415.0,33.2677,33.3345,33.2677,33.3178,34415.0
2019-08-23 10:55:00,39.89,39.91,39.81,39.83,361082.0,33.3178,33.3345,33.251,33.2677,361082.0
2019-08-23 11:00:00,39.84,39.85,39.61,39.65,730119.0,33.276,33.2844,33.0839,33.1173,730119.0
2019-08-23 11:05:00,39.64,39.68,39.53,39.53,297428.0,33.109,33.1424,33.0171,33.0171,297428.0
2019-08-23 11:10:00,39.54,39.6,39.52,39.58,287767.0,33.0255,33.0756,33.0087,33.0589,287767.0
2019-08-23 11:15:00,39.58,39.63,39.57,39.61,70110.0,33.0589,33.1006,33.0505,33.0839,70110.0
2019-08-23 11:20:00,39.6,39.6,39.54,39.57,84012.0,33.0756,33.0756,33.0255,33.0505,84012.0
2019-08-23 11:25:00,39.57,39.6,39.53,39.55,140716.0,33.0505,33.0756,33.0171,33.0338,140716.0
2019-08-23 11:30:00,39.55,39.6,39.49,39.5,149527.0,33.0338,33.0756,32.9837,32.992,149527.0
2019-08-23 11:35:00,39.5,39.52,39.47,39.48,195786.0,32.992,33.0087,32.967,32.9753,195786.0
2019-08-23 11:40:00,39.48,39.49,39.44,39.48,48677.0,32.9753,32.9837,32.9419,32.9753,48677.0
2019-08-23 11:45:00,39.48,39.48,39.43,39.45,126629.0,32.9753,32.9753,32.9336,32.9503,126629.0
2019-08-23 11:50:00,39.45,39.46,39.41,39.43,62985.0,32.9503,32.9586,32.9169,32.9336,62985.0
2019-08-23 11:55:00,39.43,39.44,39.4,39.41,114189.0,32.9336,32.9419,32.9085,32.9169,114189.0
2019-08-23 12:00:00,39.41,39.42,39.36,39.41,282178.0,32.9169,32.9252,32.8751,32.9169,282178.0
2019-08-23 12:05:00,39.41,39.42,39.38,39.4,67662.0,32.9169,32.9252,32.8918,32.9085,67662.0
2019-08-23 12:10:00,39.41,39.44,39.38,39.43,99004.0,32.9169,32.9419,32.8918,32.9336,99004.0
2019-08-23 12:15:00,39.43,39.47,39.42,39.45,133291.0,32.9336,32.967,32.9252,32.9503,133291.0
2019-08-23 12:20:00,39.45,39.46,39.42,39.44,94247.0,32.9503,32.9586,32.9252,32.9419,94247.0
2019-08-23 12:25:00,39.44,39.45,39.41,39.41,117868.0,32.9419,32.9503,32.9169,32.9169,117868.0
2019-08-23 12:30:00,39.42,39.47,39.42,39.47,89975.0,32.9252,32.967,32.9252,32.967,89975.0
2019-08-23 12:35:00,39.47,39.49,39.45,39.46,52048.0,32.967,32.9837,32.9503,32.9586,52048.0
2019-08-23 12:40:00,39.45,39.47,39.43,39.43,107326.0,32.9503,32.967,32.9336,32.9336,107326.0
2019-08-23 12:45:00,39.44,39.44,39.41,39.41,101931.0,32.9419,32.9419,32.9169,32.9169,101931.0
2019-08-23 12:50:00,39.42,39.42,39.38,39.39,58911.0,32.9252,32.9252,32.8918,32.9002,58911.0
2019-08-23 12:55:00,39.39,39.43,39.38,39.41,281469.0,32.9002,32.9336,32.8918,32.9169,281469.0
2019-08-23 13:00:00,39.41,39.42,39.37,39.41,154349.0,32.9169,32.9252,32.8835,32.9169,154349.0
2019-08-23 13:05:00,39.41,39.41,39.37,39.38,92458.0,32.9169,32.9169,32.8835,32.8918,92458.0
2019-08-23 13:10:00,39.38,39.43,39.37,39.43,108443.0,32.8918,32.9336,32.8835,32.9336,108443.0
2019-08-23 13:15:00,39.43,39.43,39.37,39.38,248226.0,32.9336,32.9336,32.8835,32.8918,248226.0
2019-08-23 13:20:00,39.38,39.38,39.35,39.35,63419.0,32.8918,32.8918,32.8668,32.8668,63419.0
2019-08-23 13:25:00,39.35,39.37,39.33,39.35,59515.0,32.8668,32.8835,32.8501,32.8668,59515.0
2019-08-23 13:30:00,39.34,39.39,39.34,39.39,62706.0,32.8584,32.9002,32.8584,32.9002,62706.0
2019-08-23 13:35:00,39.39,39.41,39.37,39.41,74952.0,32.9002,32.9169,32.8835,32.9169,74952.0
2019-08-23 13:40:00,39.4,39.4,39.37,39.39,76808.0,32.9085,32.9085,32.8835,32.9002,76808.0
2019-08-23 13:45:00,39.39,39.42,39.37,39.4,80552.0,32.9002,32.9252,32.8835,32.9085,80552.0
2019-08-23 13:50:00,39.4,39.42,39.39,39.42,54974.0,32.9085,32.9252,32.9002,32.9252,54974.0
2019-08-23 13:55:00,39.41,39.42,39.39,39.4,134399.0,32.9169,32.9252,32.9002,32.9085,134399.0
2019-08-23 14:00:00,39.4,39.4,39.37,39.38,91230.0,32.9085,32.9085,32.8835,32.8918,91230.0
2019-08-23 14:05:00,39.39,39.41,39.38,39.38,161787.0,32.9002,32.9169,32.8918,32.8918,161787.0
2019-08-23 14:10:00,39.38,39.4,39.37,39.37,124830.0,32.8918,32.9085,32.8835,32.8835,124830.0
2019-08-23 14:15:00,39.37,39.39,39.37,39.38,63437.0,32.8835,32.9002,32.8835,32.8918,63437.0
2019-08-23 14:20:00,39.38,39.39,39.37,39.38,100814.0,32.8918,32.9002,32.8835,32.8918,100814.0
2019-08-23 14:25:00,39.38,39.39,39.36,39.38,74084.0,32.8918,32.9002,32.8751,32.8918,74084.0
2019-08-23 14:30:00,39.37,39.41,39.37,39.41,125000.0,32.8835,32.9169,32.8835,32.9169,125000.0
2019-08-23 14:35:00,39.4,39.41,39.39,39.39,89245.0,32.9085,32.9169,32.9002,32.9002,89245.0
2019-08-23 14:40:00,39.39,39.39,39.36,39.37,139654.0,32.9002,32.9002,32.8751,32.8835,139654.0
2019-08-23 14:45:00,39.37,39.37,39.33,39.35,96674.0,32.8835,32.8835,32.8501,32.8668,96674.0
2019-08-23 14:50:00,39.36,39.37,39.34,39.35,207110.0,32.8751,32.8835,32.8584,32.8668,207110.0
2019-08-23 14:55:00,39.35,39.38,39.34,39.38,187616.0,32.8668,32.8918,32.8584,32.8918,187616.0
2019-08-23 15:00:00,39.38,39.39,39.36,39.38,72905.0,32.8918,32.9002,32.8751,32.8918,72905.0
2019-08-23 15:05:00,39.38,39.41,39.38,39.39,81637.0,32.8918,32.9169,32.8918,32.9002,81637.0
2019-08-23 15:10:00,39.39,39.39,39.34,39.36,107823.0,32.9002,32.9002,32.8584,32.8751,107823.0
2019-08-23 15:15:00,39.36,39.39,39.35,39.37,128343.0,32.8751,32.9002,32.8668,32.8835,128343.0
2019-08-23 15:20:00,39.37,39.38,39.35,39.36,148098.0,32.8835,32.8918,32.8668,32.8751,148098.0
2019-08-23 15:25:00,39.36,39.37,39.33,39.34,225555.0,32.8751,32.8835,32.8501,32.8584,225555.0
2019-08-23 15:30:00,39.34,39.36,39.33,39.33,160737.0,32.8584,32.8751,32.8501,32.8501,160737.0
2019-08-23 15:35:00,39.34,39.34,39.31,39.33,121199.0,32.8584,32.8584,32.8333,32.8501,121199.0
2019-08-23 15:40:00,39.32,39.33,39.3,39.32,99946.0,32.8417,32.8501,32.825,32.8417,99946.0
2019-08-23 15:45:00,39.32,39.33,39.29,39.3,124595.0,32.8417,32.8501,32.8166,32.825,124595.0
2019-08-23 15:50:00,39.28,39.29,39.23,39.24,263822.0,32.8083,32.8166,32.7665,32.7749,263822.0
2019-08-23 15:55:00,39.23,39.25,39.21,39.24,695484.0,32.7665,32.7832,32.7498,32.7749,695484.0
2019-08-26 09:30:00,39.6,39.62,39.57,39.59,335630.0,33.0756,33.0923,33.0505,33.0672,335630.0
2019-08-26 09:35:00,39.59,39.62,39.56,39.58,129531.0,33.0672,33.0923,33.0422,33.0589,129531.0
2019-08-26 09:40:00,39.58,39.59,39.55,39.55,136550.0,33.0589,33.0672,33.0338,33.0338,136550.0
2019-08-26 09:45:00,39.55,39.57,39.52,39.53,163566.0,33.0338,33.0505,33.0087,33.0171,163566.0
2019-08-26 09:50:00,39.53,39.56,39.52,39.53,72903.0,33.0171,33.0422,33.0087,33.0171,72903.0
2019-08-26 09:55:00,39.53,39.56,39.53,39.55,65933.0,33.0171,33.0422,33.0171,33.0338,65933.0
2019-08-26 10:00:00,39.55,39.55,39.52,39.52,203092.0,33.0338,33.0338,33.0087,33.0087,203092.0
2019-08-26 10:05:00,39.52,39.52,39.48,39.48,49388.0,33.0087,33.0087,32.9753,32.9753,49388.0
2019-08-26 10:10:00,39.49,39.5,39.45,39.48,30690.0,32.9837,32.992,32.9503,32.9753,30690.0
2019-08-26 10:15:00,39.48,39.49,39.44,39.45,68447.0,32.9753,32.9837,32.9419,32.9503,68447.0
2019-08-26 10:20:00,39.45,39.47,39.45,39.45,71468.0,32.9503,32.967,32.9503,32.9503,71468.0
2019-08-26 10:25:00,39.46,39.47,39.44,39.46,120964.0,32.9586,32.967,32.9419,32.9586,120964.0
2019-08-26 10:30:00,39.47,39.48,39.44,39.47,76531.0,32.967,32.9753,32.9419,32.967,76531.0
2019-08-26 10:35:00,39.46,39.47,39.44,39.46,56306.0,32.9586,32.967,32.9419,32.9586,56306.0
2019-08-26 10:40:00,39.46,39.46,39.42,39.46,105027.0,32.9586,32.9586,32.9252,32.9586,105027.0
2019-08-26 10:45:00,39.46,39.5,39.44,39.48,101289.0,32.9586,32.992,32.9419,32.9753,101289.0
2019-08-26 10:50:00,39.48,39.5,39.47,39.48,75856.0,32.9753,32.992,32.967,32.9753,75856.0
2019-08-26 10:55:00,39.48,39.49,39.46,39.48,42289.0,32.9753,32.9837,32.9586,32.9753,42289.0
2019-08-26 11:00:00,39.48,39.51,39.47,39.5,100730.0,32.9753,33.0004,32.967,32.992,100730.0
2019-08-26 11:05:00,39.5,39.53,39.5,39.52,101058.0,32.992,33.0171,32.992,33.0087,101058.0
2019-08-26 11:10:00,39.51,39.58,39.51,39.56,263045.0,33.0004,33.0589,33.0004,33.0422,263045.0
2019-08-26 11:15:00,39.57,39.58,39.52,39.53,201142.0,33.0505,33.0589,33.0087,33.0171,201142.0
2019-08-26 11:20:00,39.53,39.56,39.52,39.55,46918.0,33.0171,33.0422,33.0087,33.0338,46918.0
2019-08-26 11:25:00,39.56,39.57,39.55,39.56,82404.0,33.0422,33.0505,33.0338,33.0422,82404.0
2019-08-26 11:30:00,39.57,39.59,39.56,39.57,45995.0,33.0505,33.0672,33.0422,33.0505,45995.0
2019-08-26 11:35:00,39.57,39.59,39.55,39.56,81797.0,33.0505,33.0672,33.0338,33.0422,81797.0
2019-08-26 11:40:00,39.57,39.57,39.53,39.53,79526.0,33.0505,33.0505,33.0171,33.0171,79526.0
2019-08-26 11:45:00,39.54,39.54,39.52,39.54,90958.0,33.0255,33.0255,33.0087,33.0255,90958.0
2019-08-26 11:50:00,39.54,39.55,39.53,39.53,29312.0,33.0255,33.0338,33.0171,33.0171,29312.0
2019-08-26 11:55:00,39.53,39.56,39.53,39.56,40278.0,33.0171,33.0422,33.0171,33.0422,40278.0
2019-08-26 12:00:00,39.56,39.57,39.55,39.57,96400.0,33.0422,33.0505,33.0338,33.0505,96400.0
2019-08-26 12:05:00,39.56,39.59,39.56,39.58,60401.0,33.0422,33.0672,33.0422,33.0589,60401.0
2019-08-26 12:10:00,39.58,39.58,39.56,39.57,30579.0,33.0589,33.0589,33.0422,33.0505,30579.0
2019-08-26 12:15:00,39.56,39.57,39.55,39.55,38854.0,33.0422,33.0505,33.0338,33.0338,38854.0
2019-08-26 12:20:00,39.55,39.64,39.55,39.62,91539.0,33.0338,33.109,33.0338,33.0923,91539.0
2019-08-26 12:25:00,39.63,39.64,39.61,39.62,62802.0,33.1006,33.109,33.0839,33.0923,62802.0
2019-08-26 12:30:00,39.63,39.63,39.61,39.62,45535.0,33.1006,33.1006,33.0839,33.0923,45535.0
2019-08-26 12:35:00,39.61,39.62,39.61,39.61,72599.0,33.0839,33.0923,33.0839,33.0839,72599.0
2019-08-26 12:40:00,39.62,39.62,39.6,39.61,36703.0,33.0923,33.0923,33.0756,33.0839,36703.0
2019-08-26 12:45:00,39.61,39.62,39.6,39.61,38634.0,33.0839,33.0923,33.0756,33.0839,38634.0
2019-08-26 12:50:00,39.61,39.62,39.59,39.61,84095.0,33.0839,33.0923,33.0672,33.0839,84095.0
2019-08-26 12:55:00,39.61,39.61,39.59,39.61,118096.0,33.0839,33.0839,33.0672,33.0839,118096.0
2019-08-26 13:00:00,39.61,39.62,39.6,39.6,53304.0,33.0839,33.0923,33.0756,33.0756,53304.0
2019-08-26 13:05:00,39.61,39.62,39.59,39.6,106968.0,33.0839,33.0923,33.0672,33.0756,106968.0
2019-08-26 13:10:00,39.59,39.6,39.56,39.58,35769.0,33.0672,33.0756,33.0422,33.0589,35769.0
2019-08-26 13:15:00,39.58,39.58,39.56,39.56,37755.0,33.0589,33.0589,33.0422,33.0422,37755.0
2019-08-26 13:20:00,39.56,39.58,39.56,39.58,40112.0,33.0422,33.0589,33.0422,33.0589,40112.0
2019-08-26 13:25:00,39.57,39.58,39.56,39.57,39716.0,33.0505,33.0589,33.0422,33.0505,39716.0
2019-08-26 13:30:00,39.56,39.57,39.55,39.55,65645.0,33.0422,33.0505,33.0338,33.0338,65645.0
2019-08-26 13:35:00,39.56,39.57,39.55,39.57,82697.0,33.0422,33.0505,33.0338,33.0505,82697.0
2019-08-26 13:40:00,39.57,39.57,39.56,39.57,41052.0,33.0505,33.0505,33.0422,33.0505,41052.0
2019-08-26 13:45:00,39.57,39.57,39.56,39.57,32642.0,33.0505,33.0505,33.0422,33.0505,32642.0
2019-08-26 13:50:00,39.57,39.57,39.55,39.56,132332.0,33.0505,33.0505,33.0338,33.0422,132332.0
2019-08-26 13:55:00,39.55,39.56,39.54,39.55,48929.0,33.0338,33.0422,33.0255,33.0338,48929.0
2019-08-26 14:00:00,39.56,39.56,39.52,39.53,67222.0,33.0422,33.0422,33.0087,33.0171,67222.0
2019-08-26 14:05:00,39.53,39.54,39.52,39.53,113174.0,33.0171,33.0255,33.0087,33.0171,113174.0
2019-08-26 14:10:00,39.52,39.53,39.51,39.52,35978.0,33.0087,33.0171,33.0004,33.0087,35978.0
2019-08-26 14:15:00,39.52,39.54,39.52,39.53,53485.0,33.0087,33.0255,33.0087,33.0171,53485.0
2019-08-26 14:20:00,39.52,39.55,39.52,39.54,2433748.0,33.0087,33.0338,33.0087,33.0255,2433748.0
2019-08-26 14:25:00,39.54,39.54,39.53,39.54,68038.0,33.0255,33.0255,33.0171,33.0255,68038.0
2019-08-26 14:30:00,39.54,39.56,39.53,39.55,77473.0,33.0255,33.0422,33.0171,33.0338,77473.0
2019-08-26 14:35:00,39.55,39.56,39.54,39.56,40199.0,33.0338,33.0422,33.0255,33.0422,40199.0
2019-08-26 14:40:00,39.55,39.56,39.55,39.55,70201.0,33.0338,33.0422,33.0338,33.0338,70201.0
2019-08-26 14:45:00,39.55,39.57,39.55,39.56,41870.0,33.0338,33.0505,33.0338,33.0422,41870.0
2019-08-26 14:50:00,39.55,39.56,39.54,39.56,50085.0,33.0338,33.0422,33.0255,33.0422,50085.0
2019-08-26 14:55:00,39.55,39.56,39.54,39.55,37675.0,33.0338,33.0422,33.0255,33.0338,37675.0
2019-08-26 15:00:00,39.56,39.6,39.55,39.58,256417.0,33.0422,33.0756,33.0338,33.0589,256417.0
2019-08-26 15:05:00,39.57,39.58,39.54,39.55,91662.0,33.0505,33.0589,33.0255,33.0338,91662.0
2019-08-26 15:10:00,39.55,39.56,39.54,39.55,170761.0,33.0338,33.0422,33.0255,33.0338,170761.0
2019-08-26 15:15:00,39.56,39.57,39.54,39.56,163556.0,33.0422,33.0505,33.0255,33.0422,163556.0
2019-08-26 15:20:00,39.56,39.57,39.55,39.56,99218.0,33.0422,33.0505,33.0338,33.0422,99218.0
2019-08-26 15:25:00,39.56,39.56,39.55,39.55,73256.0,33.0422,33.0422,33.0338,33.0338,73256.0
2019-08-26 15:30:00,39.55,39.57,39.55,39.55,109651.0,33.0338,33.0505,33.0338,33.0338,109651.0
2019-08-26 15:35:00,39.56,39.56,39.53,39.54,72810.0,33.0422,33.0422,33.0171,33.0255,72810.0
2019-08-26 15:40:00,39.54,39.54,39.52,39.52,116455.0,33.0255,33.0255,33.0087,33.0087,116455.0
2019-08-26 15:45:00,39.52,39.53,39.52,39.52,77211.0,33.0087,33.0171,33.0087,33.0087,77211.0
2019-08-26 15:50:00,39.52,39.56,39.52,39.56,320698.0,33.0087,33.0422,33.0087,33.0422,320698.0
2019-08-26 15:55:00,39.55,39.58,39.54,39.58,404029.0,33.0338,33.0589,33.0255,33.0589,404029.0
2019-08-27 09:30:00,39.76,39.76,39.72,39.75,174473.0,33.2092,33.2092,33.1758,33.2009,174473.0
2019-08-27 09:35:00,39.75,39.77,39.75,39.75,160807.0,33.2009,33.2176,33.2009,33.2009,160807.0
2019-08-27 09:40:00,39.76,39.76,39.73,39.73,55818.0,33.2092,33.2092,33.1842,33.1842,55818.0
2019-08-27 09:45:00,39.74,39.79,39.73,39.77,221244.0,33.1925,33.2343,33.1842,33.2176,221244.0
2019-08-27 09:50:00,39.77,39.77,39.7,39.71,104084.0,33.2176,33.2176,33.1591,33.1674,104084.0
2019-08-27 09:55:00,39.72,39.74,39.7,39.72,76976.0,33.1758,33.1925,33.1591,33.1758,76976.0
2019-08-27 10:00:00,39.72,39.74,39.7,39.71,175134.0,33.1758,33.1925,33.1591,33.1674,175134.0
2019-08-27 10:05:00,39.7,39.73,39.7,39.72,112276.0,33.1591,33.1842,33.1591,33.1758,112276.0
2019-08-27 10:10:00,39.73,39.73,39.69,39.7,89249.0,33.1842,33.1842,33.1507,33.1591,89249.0
2019-08-27 10:15:00,39.71,39.73,39.7,39.7,31202.0,33.1674,33.1842,33.1591,33.1591,31202.0
2019-08-27 10:20:00,39.71,39.73,39.66,39.69,132149.0,33.1674,33.1842,33.1257,33.1507,132149.0
2019-08-27 10:25:00,39.68,39.7,39.67,39.68,79688.0,33.1424,33.1591,33.134,33.1424,79688.0
2019-08-27 10:30:00,39.68,39.7,39.67,39.69,34401.0,33.1424,33.1591,33.134,33.1507,34401.0
2019-08-27 10:35:00,39.69,39.72,39.68,39.69,133055.0,33.1507,33.1758,33.1424,33.1507,133055.0
2019-08-27 10:40:00,39.7,39.71,39.68,39.7,37353.0,33.1591,33.1674,33.1424,33.1591,37353.0
2019-08-27 10:45:00,39.69,39.7,39.67,39.67,40661.0,33.1507,33.1591,33.134,33.134,40661.0
2019-08-27 10:50:00,39.68,39.69,39.66,39.67,50048.0,33.1424,33.1507,33.1257,33.134,50048.0
2019-08-27 10:55:00,39.67,39.69,39.65,39.66,107727.0,33.134,33.1507,33.1173,33.1257,107727.0
2019-08-27 11:00:00,39.66,39.68,39.65,39.67,40077.0,33.1257,33.1424,33.1173,33.134,40077.0
2019-08-27 11:05:00,39.68,39.68,39.64,39.65,56185.0,33.1424,33.1424,33.109,33.1173,56185.0
2019-08-27 11:10:00,39.65,39.66,39.64,39.65,44827.0,33.1173,33.1257,33.109,33.1173,44827.0
2019-08-27 11:15:00,39.65,39.66,39.61,39.62,57483.0,33.1173,33.1257,33.0839,33.0923,57483.0
2019-08-27 11:20:00,39.62,39.64,39.6,39.62,52229.0,33.0923,33.109,33.0756,33.0923,52229.0
2019-08-27 11:25:00,39.63,39.65,39.62,39.63,169253.0,33.1006,33.1173,33.0923,33.1006,169253.0
2019-08-27 11:30:00,39.63,39.69,39.62,39.68,89165.0,33.1006,33.1507,33.0923,33.1424,89165.0
2019-08-27 11:35:00,39.69,39.71,39.67,39.7,111101.0,33.1507,33.1674,33.134,33.1591,111101.0
2019-08-27 11:40:00,39.7,39.7,39.67,39.68,334668.0,33.1591,33.1591,33.134,33.1424,334668.0
2019-08-27 11:45:00,39.69,39.71,39.68,39.71,90756.0,33.1507,33.1674,33.1424,33.1674,90756.0
2019-08-27 11:50:00,39.71,39.71,39.68,39.69,105252.0,33.1674,33.1674,33.1424,33.1507,105252.0
2019-08-27 11:55:00,39.69,39.69,39.64,39.66,58749.0,33.1507,33.1507,33.109,33.1257,58749.0
2019-08-27 12:00:00,39.66,39.67,39.62,39.63,61306.0,33.1257,33.134,33.0923,33.1006,61306.0
2019-08-27 12:05:00,39.62,39.63,39.62,39.63,41400.0,33.0923,33.1006,33.0923,33.1006,41400.0
2019-08-27 12:10:00,39.63,39.63,39.61,39.62,77137.0,33.1006,33.1006,33.0839,33.0923,77137.0
2019-08-27 12:15:00,39.63,39.64,39.61,39.63,54387.0,33.1006,33.109,33.0839,33.1006,54387.0
2019-08-27 12:20:00,39.62,39.66,39.62,39.65,94992.0,33.0923,33.1257,33.0923,33.1173,94992.0
2019-08-27 12:25:00,39.64,39.66,39.64,39.66,36187.0,33.109,33.1257,33.109,33.1257,36187.0
2019-08-27 12:30:00,39.66,39.66,39.6,39.6,78565.0,33.1257,33.1257,33.0756,33.0756,78565.0
2019-08-27 12:35:00,39.61,39.62,39.59,39.6,55601.0,33.0839,33.0923,33.0672,33.0756,55601.0
2019-08-27 12:40:00,39.6,39.6,39.58,39.59,43531.0,33.0756,33.0756,33.0589,33.0672,43531.0
2019-08-27 12:45:00,39.6,39.61,39.59,39.6,46902.0,33.0756,33.0839,33.0672,33.0756,46902.0
2019-08-27 12:50:00,39.61,39.61,39.55,39.56,40767.0,33.0839,33.0839,33.0338,33.0422,40767.0
2019-08-27 12:55:00,39.57,39.58,39.56,39.56,110764.0,33.0505,33.0589,33.0422,33.0422,110764.0
2019-08-27 13:00:00,39.55,39.57,39.55,39.56,63575.0,33.0338,33.0505,33.0338,33.0422,63575.0
2019-08-27 13:05:00,39.56,39.58,39.55,39.58,39641.0,33.0422,33.0589,33.0338,33.0589,39641.0
2019-08-27 13:10:00,39.58,39.58,39.56,39.56,35796.0,33.0589,33.0589,33.0422,33.0422,35796.0
2019-08-27 13:15:00,39.55,39.57,39.54,39.57,83179.0,33.0338,33.0505,33.0255,33.0505,83179.0
2019-08-27 13:20:00,39.56,39.58,39.56,39.58,109055.0,33.0422,33.0589,33.0422,33.0589,109055.0
2019-08-27 13:25:00,39.58,39.6,39.57,39.6,60626.0,33.0589,33.0756,33.0505,33.0756,60626.0
2019-08-27 13:30:00,39.6,39.6,39.58,39.59,68236.0,33.0756,33.0756,33.0589,33.0672,68236.0
2019-08-27 13:35:00,39.6,39.67,39.59,39.65,186852.0,33.0756,33.134,33.0672,33.1173,186852.0
2019-08-27 13:40:00,39.65,39.67,39.64,39.66,52421.0,33.1173,33.134,33.109,33.1257,52421.0
2019-08-27 13:45:00,39.66,39.66,39.64,39.65,33829.0,33.1257,33.1257,33.109,33.1173,33829.0
2019-08-27 13:50:00,39.65,39.65,39.63,39.63,47822.0,33.1173,33.1173,33.1006,33.1006,47822.0
2019-08-27 13:55:00,39.63,39.66,39.63,39.65,53373.0,33.1006,33.1257,33.1006,33.1173,53373.0
2019-08-27 14:00:00,39.65,39.67,39.65,39.66,51280.0,33.1173,33.134,33.1173,33.1257,51280.0
2019-08-27 14:05:00,39.65,39.66,39.63,39.65,195149.0,33.1173,33.1257,33.1006,33.1173,195149.0
2019-08-27 14:10:00,39.65,39.65,39.61,39.61,75011.0,33.1173,33.1173,33.0839,33.0839,75011.0
2019-08-27 14:15:00,39.62,39.63,39.61,39.63,117750.0,33.0923,33.1006,33.0839,33.1006,117750.0
2019-08-27 14:20:00,39.62,39.65,39.62,39.64,67622.0,33.0923,33.1173,33.0923,33.109,67622.0
2019-08-27 14:25:00,39.64,39.65,39.62,39.64,57068.0,33.109,33.1173,33.0923,33.109,57068.0
2019-08-27 14:30:00,39.63,39.64,39.6,39.62,190044.0,33.1006,33.109,33.0756,33.0923,190044.0
2019-08-27 14:35:00,39.62,39.63,39.6,39.63,58666.0,33.0923,33.1006,33.0756,33.1006,58666.0
2019-08-27 14:40:00,39.63,39.64,39.6,39.64,65092.0,33.1006,33.109,33.0756,33.109,65092.0
2019-08-27 14:45:00,39.63,39.64,39.61,39.64,65314.0,33.1006,33.109,33.0839,33.109,65314.0
2019-08-27 14:50:00,39.63,39.68,39.63,39.68,48984.0,33.1006,33.1424,33.1006,33.1424,48984.0
2019-08-27 14:55:00,39.67,39.68,39.66,39.66,72952.0,33.134,33.1424,33.1257,33.1257,72952.0
2019-08-27 15:00:00,39.67,39.7,39.66,39.7,129868.0,33.134,33.1591,33.1257,33.1591,129868.0
2019-08-27 15:05:00,39.7,39.7,39.66,39.67,135047.0,33.1591,33.1591,33.1257,33.134,135047.0
2019-08-27 15:10:00,39.66,39.67,39.63,39.65,103532.0,33.1257,33.134,33.1006,33.1173,103532.0
2019-08-27 15:15:00,39.65,39.65,39.62,39.63,125059.0,33.1173,33.1173,33.0923,33.1006,125059.0
2019-08-27 15:20:00,39.62,39.63,39.6,39.62,77644.0,33.0923,33.1006,33.0756,33.0923,77644.0
2019-08-27 15:25:00,39.62,39.62,39.6,39.6,113526.0,33.0923,33.0923,33.0756,33.0756,113526.0
2019-08-27 15:30:00,39.6,39.61,39.59,39.59,128916.0,33.0756,33.0839,33.0672,33.0672,128916.0
2019-08-27 15:35:00,39.6,39.62,39.59,39.62,105932.0,33.0756,33.0923,33.0672,33.0923,105932.0
2019-08-27 15:40:00,39.62,39.65,39.62,39.63,158922.0,33.0923,33.1173,33.0923,33.1006,158922.0
2019-08-27 15:45:00,39.63,39.64,39.62,39.63,342691.0,33.1006,33.109,33.0923,33.1006,342691.0
2019-08-27 15:50:00,39.64,39.64,39.59,39.6,200012.0,33.109,33.109,33.0672,33.0756,200012.0
2019-08-27 15:55:00,39.59,39.62,39.54,39.54,661402.0,33.0672,33.0923,33.0255,33.0255,661402.0
2019-08-28 09:30:00,39.43,39.46,39.38,39.39,251910.0,32.9336,32.9586,32.8918,32.9002,251910.0
2019-08-28 09:35:00,39.39,39.41,39.35,39.39,295796.0,32.9002,32.9169,32.8668,32.9002,295796.0
2019-08-28 09:40:00,39.38,39.41,39.35,39.4,68728.0,32.8918,32.9169,32.8668,32.9085,68728.0
2019-08-28 09:45:00,39.4,39.42,39.38,39.41,81028.0,32.9085,32.9252,32.8918,32.9169,81028.0
2019-08-28 09:50:00,39.42,39.47,39.41,39.47,101740.0,32.9252,32.967,32.9169,32.967,101740.0
2019-08-28 09:55:00,39.47,39.5,39.47,39.49,118329.0,32.967,32.992,32.967,32.9837,118329.0
2019-08-28 10:00:00,39.5,39.52,39.47,39.48,193100.0,32.992,33.0087,32.967,32.9753,193100.0
2019-08-28 10:05:00,39.48,39.51,39.48,39.5,67527.0,32.9753,33.0004,32.9753,32.992,67527.0
2019-08-28 10:10:00,39.51,39.52,39.48,39.48,85410.0,33.0004,33.0087,32.9753,32.9753,85410.0
2019-08-28 10:15:00,39.48,39.51,39.47,39.48,42890.0,32.9753,33.0004,32.967,32.9753,42890.0
2019-08-28 10:20:00,39.47,39.48,39.45,39.46,80892.0,32.967,32.9753,32.9503,32.9586,80892.0
2019-08-28 10:25:00,39.47,39.49,39.46,39.47,67809.0,32.967,32.9837,32.9586,32.967,67809.0
2019-08-28 10:30:00,39.47,39.5,39.46,39.47,91274.0,32.967,32.992,32.9586,32.967,91274.0
2019-08-28 10:35:00,39.47,39.51,39.46,39.5,50982.0,32.967,33.0004,32.9586,32.992,50982.0
2019-08-28 10:40:00,39.5,39.55,39.49,39.54,78389.0,32.992,33.0338,32.9837,33.0255,78389.0
2019-08-28 10:45:00,39.53,39.55,39.53,39.54,85174.0,33.0171,33.0338,33.0171,33.0255,85174.0
2019-08-28 10:50:00,39.54,39.56,39.53,39.55,61127.0,33.0255,33.0422,33.0171,33.0338,61127.0
2019-08-28 10:55:00,39.54,39.55,39.52,39.53,48923.0,33.0255,33.0338,33.0087,33.0171,48923.0
2019-08-28 11:00:00,39.52,39.53,39.5,39.52,50074.0,33.0087,33.0171,32.992,33.0087,50074.0
2019-08-28 11:05:00,39.53,39.53,39.51,39.52,66108.0,33.0171,33.0171,33.0004,33.0087,66108.0
2019-08-28 11:10:00,39.53,39.54,39.52,39.54,73132.0,33.0171,33.0255,33.0087,33.0255,73132.0
2019-08-28 11:15:00,39.54,39.59,39.54,39.59,72588.0,33.0255,33.0672,33.0255,33.0672,72588.0
2019-08-28 11:20:00,39.59,39.64,39.57,39.62,92711.0,33.0672,33.109,33.0505,33.0923,92711.0
2019-08-28 11:25:00,39.62,39.67,39.61,39.66,113086.0,33.0923,33.134,33.0839,33.1257,113086.0
2019-08-28 11:30:00,39.66,39.67,39.62,39.62,68047.0,33.1257,33.134,33.0923,33.0923,68047.0
2019-08-28 11:35:00,39.63,39.64,39.62,39.62,31476.0,33.1006,33.109,33.0923,33.0923,31476.0
2019-08-28 11:40:00,39.62,39.65,39.61,39.64,42290.0,33.0923,33.1173,33.0839,33.109,42290.0
2019-08-28 11:45:00,39.64,39.65,39.63,39.64,72674.0,33.109,33.1173,33.1006,33.109,72674.0
2019-08-28 11:50:00,39.64,39.65,39.63,39.64,73406.0,33.109,33.1173,33.1006,33.109,73406.0
2019-08-28 11:55:00,39.64,39.65,39.62,39.62,98912.0,33.109,33.1173,33.0923,33.0923,98912.0
2019-08-28 12:00:00,39.63,39.63,39.61,39.61,175032.0,33.1006,33.1006,33.0839,33.0839,175032.0
2019-08-28 12:05:00,39.62,39.62,39.61,39.62,84820.0,33.0923,33.0923,33.0839,33.0923,84820.0
2019-08-28 12:10:00,39.62,39.62,39.59,39.59,46759.0,33.0923,33.0923,33.0672,33.0672,46759.0
2019-08-28 12:15:00,39.6,39.62,39.59,39.61,101636.0,33.0756,33.0923,33.0672,33.0839,101636.0
2019-08-28 12:20:00,39.61,39.63,39.6,39.6,54726.0,33.0839,33.1006,33.0756,33.0756,54726.0
2019-08-28 12:25:00,39.61,39.61,39.59,39.6,63406.0,33.0839,33.0839,33.0672,33.0756,63406.0
2019-08-28 12:30:00,39.6,39.61,39.6,39.6,94535.0,33.0756,33.0839,33.0756,33.0756,94535.0
2019-08-28 12:35:00,39.61,39.61,39.58,39.59,55254.0,33.0839,33.0839,33.0589,33.0672,55254.0
2019-08-28 12:40:00,39.59,39.59,39.58,39.58,24878.0,33.0672,33.0672,33.0589,33.0589,24878.0
2019-08-28 12:45:00,39.59,39.6,39.58,39.59,59959.0,33.0672,33.0756,33.0589,33.0672,59959.0
2019-08-28 12:50:00,39.59,39.61,39.58,39.6,47688.0,33.0672,33.0839,33.0589,33.0756,47688.0
2019-08-28 12:55:00,39.61,39.63,39.6,39.62,32952.0,33.0839,33.1006,33.0756,33.0923,32952.0
2019-08-28 13:00:00,39.63,39.63,39.6,39.6,42655.0,33.1006,33.1006,33.0756,33.0756,42655.0
2019-08-28 13:05:00,39.6,39.61,39.59,39.59,51366.0,33.0756,33.0839,33.0672,33.0672,51366.0
2019-08-28 13:10:00,39.6,39.6,39.57,39.58,54705.0,33.0756,33.0756,33.0505,33.0589,54705.0
2019-08-28 13:15:00,39.57,39.59,39.57,39.59,33975.0,33.0505,33.0672,33.0505,33.0672,33975.0
2019-08-28 13:20:00,39.59,39.61,39.58,39.59,30066.0,33.0672,33.0839,33.0589,33.0672,30066.0
2019-08-28 13:25:00,39.59,39.6,39.59,39.59,56773.0,33.0672,33.0756,33.0672,33.0672,56773.0
2019-08-28 13:30:00,39.59,39.6,39.59,39.6,40171.0,33.0672,33.0756,33.0672,33.0756,40171.0
2019-08-28 13:35:00,39.61,39.62,39.6,39.61,64201.0,33.0839,33.0923,33.0756,33.0839,64201.0
2019-08-28 13:40:00,39.61,39.62,39.6,39.61,64766.0,33.0839,33.0923,33.0756,33.0839,64766.0
2019-08-28 13:45:00,39.61,39.62,39.6,39.61,69108.0,33.0839,33.0923,33.0756,33.0839,69108.0
2019-08-28 13:50:00,39.62,39.62,39.59,39.6,62989.0,33.0923,33.0923,33.0672,33.0756,62989.0
2019-08-28 13:55:00,39.61,39.61,39.6,39.6,37907.0,33.0839,33.0839,33.0756,33.0756,37907.0
2019-08-28 14:00:00,39.61,39.61,39.59,39.59,52447.0,33.0839,33.0839,33.0672,33.0672,52447.0
2019-08-28 14:05:00,39.59,39.6,39.59,39.59,89934.0,33.0672,33.0756,33.0672,33.0672,89934.0
2019-08-28 14:10:00,39.6,39.61,39.59,39.59,92483.0,33.0756,33.0839,33.0672,33.0672,92483.0
2019-08-28 14:15:00,39.6,39.6,39.59,39.59,47842.0,33.0756,33.0756,33.0672,33.0672,47842.0
2019-08-28 14:20:00,39.6,39.61,39.59,39.6,103561.0,33.0756,33.0839,33.0672,33.0756,103561.0
2019-08-28 14:25:00,39.6,39.61,39.6,39.61,43493.0,33.0756,33.0839,33.0756,33.0839,43493.0
2019-08-28 14:30:00,39.6,39.62,39.6,39.62,33330.0,33.0756,33.0923,33.0756,33.0923,33330.0
2019-08-28 14:35:00,39.62,39.62,39.6,39.6,50644.0,33.0923,33.0923,33.0756,33.0756,50644.0
2019-08-28 14:40:00,39.61,39.61,39.6,39.6,40400.0,33.0839,33.0839,33.0756,33.0756,40400.0
2019-08-28 14:45:00,39.6,39.62,39.6,39.61,58732.0,33.0756,33.0923,33.0756,33.0839,58732.0
2019-08-28 14:50:00,39.62,39.63,39.62,39.63,99492.0,33.0923,33.1006,33.0923,33.1006,99492.0
2019-08-28 14:55:00,39.63,39.63,39.61,39.63,239339.0,33.1006,33.1006,33.0839,33.1006,239339.0
2019-08-28 15:00:00,39.62,39.63,39.61,39.62,35384.0,33.0923,33.1006,33.0839,33.0923,35384.0
2019-08-28 15:05:00,39.62,39.62,39.61,39.62,82232.0,33.0923,33.0923,33.0839,33.0923,82232.0
2019-08-28 15:10:00,39.62,39.62,39.6,39.61,64420.0,33.0923,33.0923,33.0756,33.0839,64420.0
2019-08-28 15:15:00,39.61,39.62,39.6,39.62,56635.0,33.0839,33.0923,33.0756,33.0923,56635.0
2019-08-28 15:20:00,39.61,39.62,39.58,39.59,98129.0,33.0839,33.0923,33.0589,33.0672,98129.0
2019-08-28 15:25:00,39.59,39.59,39.58,39.58,64942.0,33.0672,33.0672,33.0589,33.0589,64942.0
2019-08-28 15:30:00,39.59,39.59,39.56,39.58,80634.0,33.0672,33.0672,33.0422,33.0589,80634.0
2019-08-28 15:35:00,39.58,39.6,39.57,39.58,126044.0,33.0589,33.0756,33.0505,33.0589,126044.0
2019-08-28 15:40:00,39.59,39.6,39.58,39.59,153861.0,33.0672,33.0756,33.0589,33.0672,153861.0
2019-08-28 15:45:00,39.59,39.6,39.58,39.59,201265.0,33.0672,33.0756,33.0589,33.0672,201265.0
2019-08-28 15:50:00,39.59,39.6,39.58,39.59,82836.0,33.0672,33.0756,33.0589,33.0672,82836.0
2019-08-28 15:55:00,39.59,39.59,39.56,39.57,303788.0,33.0672,33.0672,33.0422,33.0505,303788.0
2019-08-29 09:30:00,39.9,39.95,39.9,39.94,387271.0,33.3261,33.3679,33.3261,33.3596,387271.0
2019-08-29 09:35:00,39.94,39.94,39.91,39.92,299270.0,33.3596,33.3596,33.3345,33.3428,299270.0
2019-08-29 09:40:00,39.92,39.93,39.9,39.91,176906.0,33.3428,33.3512,33.3261,33.3345,176906.0
2019-08-29 09:45:00,39.92,39.93,39.91,39.91,153803.0,33.3428,33.3512,33.3345,33.3345,153803.0
2019-08-29 09:50:00,39.92,39.94,39.91,39.94,67683.0,33.3428,33.3596,33.3345,33.3596,67683.0
2019-08-29 09:55:00,39.94,39.94,39.91,39.92,46384.0,33.3596,33.3596,33.3345,33.3428,46384.0
2019-08-29 10:00:00,39.93,39.93,39.9,39.9,155823.0,33.3512,33.3512,33.3261,33.3261,155823.0
2019-08-29 10:05:00,39.9,39.93,39.9,39.92,64765.0,33.3261,33.3512,33.3261,33.3428,64765.0
2019-08-29 10:10:00,39.92,39.93,39.89,39.91,104589.0,33.3428,33.3512,33.3178,33.3345,104589.0
2019-08-29 10:15:00,39.91,39.92,39.89,39.91,94665.0,33.3345,33.3428,33.3178,33.3345,94665.0
2019-08-29 10:20:00,39.91,39.93,39.9,39.91,117767.0,33.3345,33.3512,33.3261,33.3345,117767.0
2019-08-29 10:25:00,39.91,39.92,39.9,39.91,147961.0,33.3345,33.3428,33.3261,33.3345,147961.0
2019-08-29 10:30:00,39.92,39.92,39.9,39.92,57416.0,33.3428,33.3428,33.3261,33.3428,57416.0
2019-08-29 10:35:00,39.91,39.92,39.77,39.85,491829.0,33.3345,33.3428,33.2176,33.2844,491829.0
2019-08-29 10:40:00,39.84,39.87,39.84,39.86,218887.0,33.276,33.3011,33.276,33.2927,218887.0
2019-08-29 10:45:00,39.86,39.87,39.82,39.85,106765.0,33.2927,33.3011,33.2593,33.2844,106765.0
2019-08-29 10:50:00,39.86,39.89,39.85,39.87,83795.0,33.2927,33.3178,33.2844,33.3011,83795.0
2019-08-29 10:55:00,39.87,39.89,39.86,39.89,139633.0,33.3011,33.3178,33.2927,33.3178,139633.0
2019-08-29 11:00:00,39.88,39.89,39.85,39.85,84170.0,33.3094,33.3178,33.2844,33.2844,84170.0
2019-08-29 11:05:00,39.86,39.87,39.85,39.86,87148.0,33.2927,33.3011,33.2844,33.2927,87148.0
2019-08-29 11:10:00,39.87,39.9,39.86,39.89,66883.0,33.3011,33.3261,33.2927,33.3178,66883.0
2019-08-29 11:15:00,39.89,39.9,39.88,39.89,63379.0,33.3178,33.3261,33.3094,33.3178,63379.0
2019-08-29 11:20:00,39.89,39.92,39.89,39.92,64823.0,33.3178,33.3428,33.3178,33.3428,64823.0
2019-08-29 11:25:00,39.92,39.93,39.91,39.92,62763.0,33.3428,33.3512,33.3345,33.3428,62763.0
2019-08-29 11:30:00,39.91,39.93,39.91,39.92,281256.0,33.3345,33.3512,33.3345,33.3428,281256.0
2019-08-29 11:35:00,39.94,39.95,39.93,39.93,108840.0,33.3596,33.3679,33.3512,33.3512,108840.0
2019-08-29 11:40:00,39.93,39.94,39.92,39.94,61235.0,33.3512,33.3596,33.3428,33.3596,61235.0
2019-08-29 11:45:00,39.93,39.96,39.93,39.96,39743.0,33.3512,33.3763,33.3512,33.3763,39743.0
2019-08-29 11:50:00,39.95,39.96,39.93,39.94,126615.0,33.3679,33.3763,33.3512,33.3596,126615.0
2019-08-29 11:55:00,39.95,39.95,39.93,39.94,65233.0,33.3679,33.3679,33.3512,33.3596,65233.0
2019-08-29 12:00:00,39.95,39.95,39.93,39.95,140517.0,33.3679,33.3679,33.3512,33.3679,140517.0
2019-08-29 12:05:00,39.94,39.95,39.93,39.94,32397.0,33.3596,33.3679,33.3512,33.3596,32397.0
2019-08-29 12:10:00,39.94,39.95,39.94,39.95,20878.0,33.3596,33.3679,33.3596,33.3679,20878.0
2019-08-29 12:15:00,39.94,39.95,39.94,39.95,43680.0,33.3596,33.3679,33.3596,33.3679,43680.0
2019-08-29 12:20:00,39.94,39.96,39.94,39.96,95354.0,33.3596,33.3763,33.3596,33.3763,95354.0
2019-08-29 12:25:00,39.96,39.96,39.94,39.95,50645.0,33.3763,33.3763,33.3596,33.3679,50645.0
2019-08-29 12:30:00,39.94,39.96,39.93,39.94,69318.0,33.3596,33.3763,33.3512,33.3596,69318.0
2019-08-29 12:35:00,39.94,39.96,39.94,39.96,44776.0,33.3596,33.3763,33.3596,33.3763,44776.0
2019-08-29 12:40:00,39.96,39.96,39.95,39.95,203357.0,33.3763,33.3763,33.3679,33.3679,203357.0
2019-08-29 12:45:00,39.95,39.95,39.93,39.94,117108.0,33.3679,33.3679,33.3512,33.3596,117108.0
2019-08-29 12:50:00,39.94,39.94,39.92,39.94,71347.0,33.3596,33.3596,33.3428,33.3596,71347.0
2019-08-29 12:55:00,39.94,39.95,39.93,39.94,83422.0,33.3596,33.3679,33.3512,33.3596,83422.0
2019-08-29 13:00:00,39.94,39.94,39.92,39.93,147823.0,33.3596,33.3596,33.3428,33.3512,147823.0
2019-08-29 13:05:00,39.94,39.94,39.91,39.91,83581.0,33.3596,33.3596,33.3345,33.3345,83581.0
2019-08-29 13:10:00,39.91,39.93,39.91,39.92,44639.0,33.3345,33.3512,33.3345,33.3428,44639.0
2019-08-29 13:15:00,39.92,39.93,39.92,39.93,16577.0,33.3428,33.3512,33.3428,33.3512,16577.0
2019-08-29 13:20:00,39.93,39.93,39.92,39.93,28786.0,33.3512,33.3512,33.3428,33.3512,28786.0
2019-08-29 13:25:00,39.93,39.93,39.92,39.93,21956.0,33.3512,33.3512,33.3428,33.3512,21956.0
2019-08-29 13:30:00,39.92,39.93,39.92,39.92,72829.0,33.3428,33.3512,33.3428,33.3428,72829.0
2019-08-29 13:35:00,39.92,39.94,39.92,39.94,48225.0,33.3428,33.3596,33.3428,33.3596,48225.0
2019-08-29 13:40:00,39.94,39.95,39.93,39.94,55032.0,33.3596,33.3679,33.3512,33.3596,55032.0
2019-08-29 13:45:00,39.95,39.95,39.94,39.95,41488.0,33.3679,33.3679,33.3596,33.3679,41488.0
2019-08-29 13:50:00,39.94,39.96,39.94,39.95,161600.0,33.3596,33.3763,33.3596,33.3679,161600.0
2019-08-29 13:55:00,39.96,39.96,39.94,39.95,43784.0,33.3763,33.3763,33.3596,33.3679,43784.0
2019-08-29 14:00:00,39.95,39.96,39.94,39.95,92386.0,33.3679,33.3763,33.3596,33.3679,92386.0
2019-08-29 14:05:00,39.95,39.95,39.94,39.94,65766.0,33.3679,33.3679,33.3596,33.3596,65766.0
2019-08-29 14:10:00,39.94,39.95,39.94,39.95,34294.0,33.3596,33.3679,33.3596,33.3679,34294.0
2019-08-29 14:15:00,39.94,39.95,39.92,39.92,111726.0,33.3596,33.3679,33.3428,33.3428,111726.0
2019-08-29 14:20:00,39.93,39.93,39.92,39.93,25895.0,33.3512,33.3512,33.3428,33.3512,25895.0
2019-08-29 14:25:00,39.92,39.94,39.92,39.94,79388.0,33.3428,33.3596,33.3428,33.3596,79388.0
2019-08-29 14:30:00,39.94,39.95,39.93,39.93,55464.0,33.3596,33.3679,33.3512,33.3512,55464.0
2019-08-29 14:35:00,39.94,39.94,39.93,39.93,32343.0,33.3596,33.3596,33.3512,33.3512,32343.0
2019-08-29 14:40:00,39.94,39.94,39.93,39.94,50186.0,33.3596,33.3596,33.3512,33.3596,50186.0
2019-08-29 14:45:00,39.93,39.94,39.92,39.93,78111.0,33.3512,33.3596,33.3428,33.3512,78111.0
2019-08-29 14:50:00,39.92,39.93,39.92,39.92,38432.0,33.3428,33.3512,33.3428,33.3428,38432.0
2019-08-29 14:55:00,39.92,39.93,39.92,39.92,59447.0,33.3428,33.3512,33.3428,33.3428,59447.0
2019-08-29 15:00:00,39.92,39.93,39.91,39.91,64217.0,33.3428,33.3512,33.3345,33.3345,64217.0
2019-08-29 15:05:00,39.91,39.92,39.89,39.9,72911.0,33.3345,33.3428,33.3178,33.3261,72911.0
2019-08-29 15:10:00,39.91,39.91,39.9,39.9,47047.0,33.3345,33.3345,33.3261,33.3261,47047.0
2019-08-29 15:15:00,39.9,39.91,39.9,39.91,29534.0,33.3261,33.3345,33.3261,33.3345,29534.0
2019-08-29 15:20:00,39.91,39.91,39.89,39.89,91043.0,33.3345,33.3345,33.3178,33.3178,91043.0
2019-08-29 15:25:00,39.9,39.9,39.88,39.88,123178.0,33.3261,33.3261,33.3094,33.3094,123178.0
2019-08-29 15:30:00,39.89,39.9,39.88,39.9,63038.0,33.3178,33.3261,33.3094,33.3261,63038.0
2019-08-29 15:35:00,39.89,39.91,39.89,39.9,52398.0,33.3178,33.3345,33.3178,33.3261,52398.0
2019-08-29 15:40:00,39.91,39.91,39.9,39.91,77744.0,33.3345,33.3345,33.3261,33.3345,77744.0
2019-08-29 15:45:00,39.9,39.92,39.9,39.91,199659.0,33.3261,33.3428,33.3261,33.3345,199659.0
2019-08-29 15:50:00,39.91,39.92,39.89,39.9,201920.0,33.3345,33.3428,33.3178,33.3261,201920.0
2019-08-29 15:55:00,39.9,39.91,39.89,39.91,730905.0,33.3261,33.3345,33.3178,33.3345,730905.0
2019-08-30 09:30:00,40.18,40.2,40.17,40.19,431318.0,33.56,33.5767,33.5517,33.5684,431318.0
2019-08-30 09:35:00,40.19,40.19,40.17,40.17,76035.0,33.5684,33.5684,33.5517,33.5517,76035.0
2019-08-30 09:40:00,40.17,40.18,40.15,40.16,69917.0,33.5517,33.56,33.535,33.5433,69917.0
2019-08-30 09:45:00,40.15,40.16,40.13,40.15,83195.0,33.535,33.5433,33.5182,33.535,83195.0
2019-08-30 09:50:00,40.16,40.18,40.14,40.17,135043.0,33.5433,33.56,33.5266,33.5517,135043.0
2019-08-30 09:55:00,40.17,40.18,40.13,40.14,40140.0,33.5517,33.56,33.5182,33.5266,40140.0
2019-08-30 10:00:00,40.15,40.19,40.14,40.17,136731.0,33.535,33.5684,33.5266,33.5517,136731.0
2019-08-30 10:05:00,40.16,40.18,40.15,40.16,71567.0,33.5433,33.56,33.535,33.5433,71567.0
2019-08-30 10:10:00,40.16,40.17,40.13,40.14,80238.0,33.5433,33.5517,33.5182,33.5266,80238.0
2019-08-30 10:15:00,40.13,40.15,40.13,40.14,44448.0,33.5182,33.535,33.5182,33.5266,44448.0
2019-08-30 10:20:00,40.14,40.14,40.1,40.13,62697.0,33.5266,33.5266,33.4932,33.5182,62697.0
2019-08-30 10:25:00,40.13,40.13,40.11,40.13,83890.0,33.5182,33.5182,33.5015,33.5182,83890.0
2019-08-30 10:30:00,40.13,40.15,40.13,40.14,62948.0,33.5182,33.535,33.5182,33.5266,62948.0
2019-08-30 10:35:00,40.13,40.14,40.12,40.13,49559.0,33.5182,33.5266,33.5099,33.5182,49559.0
2019-08-30 10:40:00,40.14,40.14,40.11,40.12,59544.0,33.5266,33.5266,33.5015,33.5099,59544.0
2019-08-30 10:45:00,40.12,40.13,40.1,40.13,73883.0,33.5099,33.5182,33.4932,33.5182,73883.0
2019-08-30 10:50:00,40.12,40.13,40.1,40.11,59114.0,33.5099,33.5182,33.4932,33.5015,59114.0
2019-08-30 10:55:00,40.11,40.11,40.07,40.08,70389.0,33.5015,33.5015,33.4681,33.4765,70389.0
2019-08-30 11:00:00,40.08,40.08,40.01,40.02,86368.0,33.4765,33.4765,33.418,33.4264,86368.0
2019-08-30 11:05:00,40.02,40.03,40.0,40.02,54017.0,33.4264,33.4347,33.4097,33.4264,54017.0
2019-08-30 11:10:00,40.02,40.02,39.95,39.96,124020.0,33.4264,33.4264,33.3679,33.3763,124020.0
2019-08-30 11:15:00,39.96,39.96,39.93,39.94,89948.0,33.3763,33.3763,33.3512,33.3596,89948.0
2019-08-30 11:20:00,39.93,39.94,39.91,39.92,63122.0,33.3512,33.3596,33.3345,33.3428,63122.0
2019-08-30 11:25:00,39.91,39.96,39.9,39.94,166122.0,33.3345,33.3763,33.3261,33.3596,166122.0
2019-08-30 11:30:00,39.94,40.02,39.94,40.0,76475.0,33.3596,33.4264,33.3596,33.4097,76475.0
2019-08-30 11:35:00,39.99,40.01,39.97,39.98,34014.0,33.4013,33.418,33.3846,33.393,34014.0
2019-08-30 11:40:00,39.98,40.0,39.97,39.99,41910.0,33.393,33.4097,33.3846,33.4013,41910.0
2019-08-30 11:45:00,40.0,40.02,39.99,40.01,55270.0,33.4097,33.4264,33.4013,33.418,55270.0
2019-08-30 11:50:00,40.02,40.02,40.0,40.01,45870.0,33.4264,33.4264,33.4097,33.418,45870.0
2019-08-30 11:55:00,40.0,40.02,39.99,39.99,75723.0,33.4097,33.4264,33.4013,33.4013,75723.0
2019-08-30 12:00:00,39.99,40.01,39.99,40.0,45193.0,33.4013,33.418,33.4013,33.4097,45193.0
2019-08-30 12:05:00,40.0,40.02,39.98,39.99,58729.0,33.4097,33.4264,33.393,33.4013,58729.0
2019-08-30 12:10:00,39.99,40.02,39.98,40.01,55834.0,33.4013,33.4264,33.393,33.418,55834.0
2019-08-30 12:15:00,40.01,40.02,40.0,40.01,106941.0,33.418,33.4264,33.4097,33.418,106941.0
2019-08-30 12:20:00,40.01,40.01,40.0,40.0,48324.0,33.418,33.418,33.4097,33.4097,48324.0
2019-08-30 12:25:00,40.0,40.02,40.0,40.01,30184.0,33.4097,33.4264,33.4097,33.418,30184.0
2019-08-30 12:30:00,40.02,40.02,40.0,40.02,48105.0,33.4264,33.4264,33.4097,33.4264,48105.0
2019-08-30 12:35:00,40.02,40.02,40.0,40.01,39647.0,33.4264,33.4264,33.4097,33.418,39647.0
2019-08-30 12:40:00,40.01,40.02,40.0,40.01,23512.0,33.418,33.4264,33.4097,33.418,23512.0
2019-08-30 12:45:00,40.01,40.02,40.0,40.01,112120.0,33.418,33.4264,33.4097,33.418,112120.0
2019-08-30 12:50:00,40.01,40.02,40.0,40.02,94503.0,33.418,33.4264,33.4097,33.4264,94503.0
2019-08-30 12:55:00,40.02,40.03,40.01,40.02,74920.0,33.4264,33.4347,33.418,33.4264,74920.0
2019-08-30 13:00:00,40.02,40.03,40.01,40.01,31744.0,33.4264,33.4347,33.418,33.418,31744.0
2019-08-30 13:05:00,40.01,40.02,39.97,39.98,126795.0,33.418,33.4264,33.3846,33.393,126795.0
2019-08-30 13:10:00,39.98,39.99,39.97,39.98,43959.0,33.393,33.4013,33.3846,33.393,43959.0
2019-08-30 13:15:00,39.97,39.98,39.96,39.97,44133.0,33.3846,33.393,33.3763,33.3846,44133.0
2019-08-30 13:20:00,39.98,39.99,39.97,39.97,52197.0,33.393,33.4013,33.3846,33.3846,52197.0
2019-08-30 13:25:00,39.97,39.98,39.95,39.96,73068.0,33.3846,33.393,33.3679,33.3763,73068.0
2019-08-30 13:30:00,39.95,39.97,39.95,39.96,45046.0,33.3679,33.3846,33.3679,33.3763,45046.0
2019-08-30 13:35:00,39.95,39.95,39.93,39.93,54705.0,33.3679,33.3679,33.3512,33.3512,54705.0
2019-08-30 13:40:00,39.93,39.94,39.92,39.92,39513.0,33.3512,33.3596,33.3428,33.3428,39513.0
2019-08-30 13:45:00,39.92,39.94,39.92,39.94,37626.0,33.3428,33.3596,33.3428,33.3596,37626.0
2019-08-30 13:50:00,39.94,39.95,39.93,39.94,69475.0,33.3596,33.3679,33.3512,33.3596,69475.0
2019-08-30 13:55:00,39.94,39.94,39.93,39.94,34380.0,33.3596,33.3596,33.3512,33.3596,34380.0
2019-08-30 14:00:00,39.93,39.97,39.93,39.97,82745.0,33.3512,33.3846,33.3512,33.3846,82745.0
2019-08-30 14:05:00,39.97,39.98,39.96,39.98,108795.0,33.3846,33.393,33.3763,33.393,108795.0
2019-08-30 14:10:00,39.97,39.98,39.97,39.97,55474.0,33.3846,33.393,33.3846,33.3846,55474.0
2019-08-30 14:15:00,39.97,39.99,39.97,39.99,78292.0,33.3846,33.4013,33.3846,33.4013,78292.0
2019-08-30 14:20:00,39.98,39.99,39.97,39.99,110659.0,33.393,33.4013,33.3846,33.4013,110659.0
2019-08-30 14:25:00,39.99,40.0,39.98,40.0,87089.0,33.4013,33.4097,33.393,33.4097,87089.0
2019-08-30 14:30:00,40.0,40.0,39.98,39.99,269331.0,33.4097,33.4097,33.393,33.4013,269331.0
2019-08-30 14:35:00,39.99,40.0,39.98,40.0,46909.0,33.4013,33.4097,33.393,33.4097,46909.0
2019-08-30 14:40:00,40.0,40.0,39.98,39.99,67759.0,33.4097,33.4097,33.393,33.4013,67759.0
2019-08-30 14:45:00,40.0,40.0,39.97,39.98,65901.0,33.4097,33.4097,33.3846,33.393,65901.0
2019-08-30 14:50:00,39.98,39.99,39.97,39.99,19642.0,33.393,33.4013,33.3846,33.4013,19642.0
2019-08-30 14:55:00,39.98,40.0,39.98,39.99,54503.0,33.393,33.4097,33.393,33.4013,54503.0
2019-08-30 15:00:00,40.0,40.01,39.98,40.0,116916.0,33.4097,33.418,33.393,33.4097,116916.0
2019-08-30 15:05:00,40.0,40.0,39.98,39.98,39822.0,33.4097,33.4097,33.393,33.393,39822.0
2019-08-30 15:10:00,39.98,39.99,39.96,39.98,188398.0,33.393,33.4013,33.3763,33.393,188398.0
2019-08-30 15:15:00,39.98,39.98,39.95,39.97,63385.0,33.393,33.393,33.3679,33.3846,63385.0
2019-08-30 15:20:00,39.96,39.99,39.96,39.99,59766.0,33.3763,33.4013,33.3763,33.4013,59766.0
2019-08-30 15:25:00,39.98,40.02,39.98,40.02,103528.0,33.393,33.4264,33.393,33.4264,103528.0
2019-08-30 15:30:00,40.02,40.03,40.01,40.02,85093.0,33.4264,33.4347,33.418,33.4264,85093.0
2019-08-30 15:35:00,40.03,40.03,40.01,40.02,106935.0,33.4347,33.4347,33.418,33.4264,106935.0
2019-08-30 15:40:00,40.03,40.04,40.01,40.02,54535.0,33.4347,33.4431,33.418,33.4264,54535.0
2019-08-30 15:45:00,40.02,40.04,40.01,40.04,77745.0,33.4264,33.4431,33.418,33.4431,77745.0
2019-08-30 15:50:00,40.04,40.05,40.03,40.05,172393.0,33.4431,33.4514,33.4347,33.4514,172393.0
2019-08-30 15:55:00,40.05,40.11,40.05,40.08,1027270.0,33.4514,33.5015,33.4514,33.4765,1027270.0
2019-09-03 09:30:00,39.82,39.87,39.8,39.82,152600.0,33.2593,33.3011,33.2426,33.2593,152600.0
2019-09-03 09:35:00,39.83,39.87,39.83,39.84,221786.0,33.2677,33.3011,33.2677,33.276,221786.0
2019-09-03 09:40:00,39.85,39.86,39.82,39.84,82839.0,33.2844,33.2927,33.2593,33.276,82839.0
2019-09-03 09:45:00,39.84,39.86,39.82,39.82,60913.0,33.276,33.2927,33.2593,33.2593,60913.0
2019-09-03 09:50:00,39.83,39.89,39.82,39.88,64563.0,33.2677,33.3178,33.2593,33.3094,64563.0
2019-09-03 09:55:00,39.88,39.9,39.86,39.87,72989.0,33.3094,33.3261,33.2927,33.3011,72989.0
2019-09-03 10:00:00,39.87,39.88,39.81,39.83,427028.0,33.3011,33.3094,33.251,33.2677,427028.0
2019-09-03 10:05:00,39.83,39.84,39.8,39.81,152955.0,33.2677,33.276,33.2426,33.251,152955.0
2019-09-03 10:10:00,39.8,39.82,39.79,39.79,170404.0,33.2426,33.2593,33.2343,33.2343,170404.0
2019-09-03 10:15:00,39.79,39.82,39.77,39.8,167692.0,33.2343,33.2593,33.2176,33.2426,167692.0
2019-09-03 10:20:00,39.81,39.82,39.79,39.8,31305.0,33.251,33.2593,33.2343,33.2426,31305.0
2019-09-03 10:25:00,39.8,39.83,39.78,39.82,157317.0,33.2426,33.2677,33.2259,33.2593,157317.0
2019-09-03 10:30:00,39.82,39.83,39.8,39.82,56993.0,33.2593,33.2677,33.2426,33.2593,56993.0
2019-09-03 10:35:00,39.81,39.84,39.8,39.84,42553.0,33.251,33.276,33.2426,33.276,42553.0
2019-09-03 10:40:00,39.84,39.9,39.83,39.87,118336.0,33.276,33.3261,33.2677,33.3011,118336.0
2019-09-03 10:45:00,39.87,39.9,39.86,39.88,56833.0,33.3011,33.3261,33.2927,33.3094,56833.0
2019-09-03 10:50:00,39.89,39.93,39.88,39.93,57041.0,33.3178,33.3512,33.3094,33.3512,57041.0
2019-09-03 10:55:00,39.93,39.93,39.89,39.91,73312.0,33.3512,33.3512,33.3178,33.3345,73312.0
2019-09-03 11:00:00,39.9,39.91,39.88,39.89,97668.0,33.3261,33.3345,33.3094,33.3178,97668.0
2019-09-03 11:05:00,39.88,39.9,39.87,39.88,98424.0,33.3094,33.3261,33.3011,33.3094,98424.0
2019-09-03 11:10:00,39.87,39.88,39.83,39.84,111419.0,33.3011,33.3094,33.2677,33.276,111419.0
2019-09-03 11:15:00,39.83,39.86,39.82,39.84,73974.0,33.2677,33.2927,33.2593,33.276,73974.0
2019-09-03 11:20:00,39.84,39.86,39.83,39.86,62895.0,33.276,33.2927,33.2677,33.2927,62895.0
2019-09-03 11:25:00,39.86,39.88,39.83,39.87,125300.0,33.2927,33.3094,33.2677,33.3011,125300.0
2019-09-03 11:30:00,39.86,39.9,39.85,39.89,57465.0,33.2927,33.3261,33.2844,33.3178,57465.0
2019-09-03 11:35:00,39.89,39.92,39.88,39.92,67801.0,33.3178,33.3428,33.3094,33.3428,67801.0
2019-09-03 11:40:00,39.92,39.92,39.9,39.91,59627.0,33.3428,33.3428,33.3261,33.3345,59627.0
2019-09-03 11:45:00,39.91,39.95,39.9,39.94,56189.0,33.3345,33.3679,33.3261,33.3596,56189.0
2019-09-03 11:50:00,39.93,39.94,39.91,39.93,138973.0,33.3512,33.3596,33.3345,33.3512,138973.0
2019-09-03 11:55:00,39.93,39.93,39.9,39.92,38868.0,33.3512,33.3512,33.3261,33.3428,38868.0
2019-09-03 12:00:00,39.91,39.92,39.9,39.92,208876.0,33.3345,33.3428,33.3261,33.3428,208876.0
2019-09-03 12:05:00,39.91,39.92,39.88,39.88,107672.0,33.3345,33.3428,33.3094,33.3094,107672.0
2019-09-03 12:10:00,39.88,39.9,39.88,39.89,64948.0,33.3094,33.3261,33.3094,33.3178,64948.0
2019-09-03 12:15:00,39.89,39.91,39.88,39.91,78160.0,33.3178,33.3345,33.3094,33.3345,78160.0
2019-09-03 12:20:00,39.91,39.92,39.89,39.9,75336.0,33.3345,33.3428,33.3178,33.3261,75336.0
2019-09-03 12:25:00,39.9,39.91,39.89,39.9,52849.0,33.3261,33.3345,33.3178,33.3261,52849.0
2019-09-03 12:30:00,39.9,39.9,39.87,39.87,91400.0,33.3261,33.3261,33.3011,33.3011,91400.0
2019-09-03 12:35:00,39.88,39.9,39.87,39.9,78927.0,33.3094,33.3261,33.3011,33.3261,78927.0
2019-09-03 12:40:00,39.9,39.9,39.89,39.9,34316.0,33.3261,33.3261,33.3178,33.3261,34316.0
2019-09-03 12:45:00,39.9,39.92,39.88,39.91,142518.0,33.3261,33.3428,33.3094,33.3345,142518.0
2019-09-03 12:50:00,39.91,39.92,39.88,39.89,59957.0,33.3345,33.3428,33.3094,33.3178,59957.0
2019-09-03 12:55:00,39.89,39.9,39.88,39.9,53674.0,33.3178,33.3261,33.3094,33.3261,53674.0
2019-09-03 13:00:00,39.9,39.91,39.89,39.9,71839.0,33.3261,33.3345,33.3178,33.3261,71839.0
2019-09-03 13:05:00,39.89,39.91,39.88,39.9,61047.0,33.3178,33.3345,33.3094,33.3261,61047.0
2019-09-03 13:10:00,39.9,39.91,39.89,39.91,45800.0,33.3261,33.3345,33.3178,33.3345,45800.0
2019-09-03 13:15:00,39.9,39.91,39.9,39.91,45614.0,33.3261,33.3345,33.3261,33.3345,45614.0
2019-09-03 13:20:00,39.91,39.91,39.88,39.89,44690.0,33.3345,33.3345,33.3094,33.3178,44690.0
2019-09-03 13:25:00,39.89,39.91,39.89,39.91,35316.0,33.3178,33.3345,33.3178,33.3345,35316.0
2019-09-03 13:30:00,39.9,39.91,39.89,39.9,51912.0,33.3261,33.3345,33.3178,33.3261,51912.0
2019-09-03 13:35:00,39.89,39.9,39.88,39.89,64185.0,33.3178,33.3261,33.3094,33.3178,64185.0
2019-09-03 13:40:00,39.9,39.9,39.87,39.89,71267.0,33.3261,33.3261,33.3011,33.3178,71267.0
2019-09-03 13:45:00,39.89,39.89,39.88,39.89,54955.0,33.3178,33.3178,33.3094,33.3178,54955.0
2019-09-03 13:50:00,39.89,39.89,39.87,39.88,76315.0,33.3178,33.3178,33.3011,33.3094,76315.0
2019-09-03 13:55:00,39.88,39.89,39.87,39.89,39048.0,33.3094,33.3178,33.3011,33.3178,39048.0
2019-09-03 14:00:00,39.88,39.9,39.88,39.9,110238.0,33.3094,33.3261,33.3094,33.3261,110238.0
2019-09-03 14:05:00,39.9,39.9,39.89,39.89,125633.0,33.3261,33.3261,33.3178,33.3178,125633.0
2019-09-03 14:10:00,39.9,39.91,39.89,39.91,189778.0,33.3261,33.3345,33.3178,33.3345,189778.0
2019-09-03 14:15:00,39.91,39.91,39.88,39.89,51889.0,33.3345,33.3345,33.3094,33.3178,51889.0
2019-09-03 14:20:00,39.89,39.9,39.88,39.88,65099.0,33.3178,33.3261,33.3094,33.3094,65099.0
2019-09-03 14:25:00,39.89,39.9,39.88,39.9,105523.0,33.3178,33.3261,33.3094,33.3261,105523.0
2019-09-03 14:30:00,39.9,39.9,39.89,39.89,47766.0,33.3261,33.3261,33.3178,33.3178,47766.0
2019-09-03 14:35:00,39.9,39.9,39.89,39.9,112640.0,33.3261,33.3261,33.3178,33.3261,112640.0
2019-09-03 14:40:00,39.9,39.9,39.89,39.9,63964.0,33.3261,33.3261,33.3178,33.3261,63964.0
2019-09-03 14:45:00,39.9,39.9,39.89,39.9,67094.0,33.3261,33.3261,33.3178,33.3261,67094.0
2019-09-03 14:50:00,39.9,39.9,39.88,39.89,93049.0,33.3261,33.3261,33.3094,33.3178,93049.0
2019-09-03 14:55:00,39.89,39.9,39.88,39.89,34331.0,33.3178,33.3261,33.3094,33.3178,34331.0
2019-09-03 15:00:00,39.9,39.9,39.88,39.89,822823.0,33.3261,33.3261,33.3094,33.3178,822823.0
2019-09-03 15:05:00,39.89,39.89,39.88,39.89,57057.0,33.3178,33.3178,33.3094,33.3178,57057.0
2019-09-03 15:10:00,39.89,39.9,39.89,39.9,598977.0,33.3178,33.3261,33.3178,33.3261,598977.0
2019-09-03 15:15:00,39.9,39.92,39.89,39.9,131059.0,33.3261,33.3428,33.3178,33.3261,131059.0
2019-09-03 15:20:00,39.91,39.93,39.91,39.93,150001.0,33.3345,33.3512,33.3345,33.3512,150001.0
2019-09-03 15:25:00,39.93,39.93,39.92,39.93,99406.0,33.3512,33.3512,33.3428,33.3512,99406.0
2019-09-03 15:30:00,39.93,39.94,39.92,39.93,96595.0,33.3512,33.3596,33.3428,33.3512,96595.0
2019-09-03 15:35:00,39.94,39.94,39.93,39.94,116857.0,33.3596,33.3596,33.3512,33.3596,116857.0
2019-09-03 15:40:00,39.94,39.95,39.93,39.94,100885.0,33.3596,33.3679,33.3512,33.3596,100885.0
2019-09-03 15:45:00,39.94,39.96,39.93,39.95,207135.0,33.3596,33.3763,33.3512,33.3679,207135.0
2019-09-03 15:50:00,39.95,39.97,39.94,39.96,241703.0,33.3679,33.3846,33.3596,33.3763,241703.0
2019-09-03 15:55:00,39.96,39.96,39.94,39.94,285750.0,33.3763,33.3763,33.3596,33.3596,285750.0
2019-09-04 09:30:00,40.37,40.39,40.33,40.38,283231.0,33.7187,33.7354,33.6853,33.7271,283231.0
2019-09-04 09:35:00,40.38,40.4,40.36,40.39,181596.0,33.7271,33.7438,33.7104,33.7354,181596.0
2019-09-04 09:40:00,40.39,40.4,40.36,40.38,82931.0,33.7354,33.7438,33.7104,33.7271,82931.0
2019-09-04 09:45:00,40.38,40.42,40.38,40.39,72766.0,33.7271,33.7605,33.7271,33.7354,72766.0
2019-09-04 09:50:00,40.39,40.4,40.37,40.39,43103.0,33.7354,33.7438,33.7187,33.7354,43103.0
2019-09-04 09:55:00,40.39,40.4,40.37,40.38,54376.0,33.7354,33.7438,33.7187,33.7271,54376.0
2019-09-04 10:00:00,40.39,40.4,40.38,40.39,114596.0,33.7354,33.7438,33.7271,33.7354,114596.0
2019-09-04 10:05:00,40.39,40.39,40.36,40.36,127859.0,33.7354,33.7354,33.7104,33.7104,127859.0
2019-09-04 10:10:00,40.37,40.37,40.33,40.34,213517.0,33.7187,33.7187,33.6853,33.6936,213517.0
2019-09-04 10:15:00,40.34,40.37,40.34,40.37,113212.0,33.6936,33.7187,33.6936,33.7187,113212.0
2019-09-04 10:20:00,40.38,40.4,40.37,40.39,71066.0,33.7271,33.7438,33.7187,33.7354,71066.0
2019-09-04 10:25:00,40.39,40.41,40.38,40.39,79290.0,33.7354,33.7521,33.7271,33.7354,79290.0
2019-09-04 10:30:00,40.4,40.41,40.39,40.4,134321.0,33.7438,33.7521,33.7354,33.7438,134321.0
2019-09-04 10:35:00,40.41,40.41,40.39,40.39,76550.0,33.7521,33.7521,33.7354,33.7354,76550.0
2019-09-04 10:40:00,40.4,40.4,40.39,40.39,53721.0,33.7438,33.7438,33.7354,33.7354,53721.0
2019-09-04 10:45:00,40.4,40.41,40.38,40.41,65545.0,33.7438,33.7521,33.7271,33.7521,65545.0
2019-09-04 10:50:00,40.41,40.44,40.41,40.41,187191.0,33.7521,33.7772,33.7521,33.7521,187191.0
2019-09-04 10:55:00,40.41,40.42,40.39,40.41,48280.0,33.7521,33.7605,33.7354,33.7521,48280.0
2019-09-04 11:00:00,40.41,40.44,40.41,40.42,57645.0,33.7521,33.7772,33.7521,33.7605,57645.0
2019-09-04 11:05:00,40.43,40.43,40.41,40.43,65488.0,33.7688,33.7688,33.7521,33.7688,65488.0
2019-09-04 11:10:00,40.43,40.43,40.4,40.41,80461.0,33.7688,33.7688,33.7438,33.7521,80461.0
2019-09-04 11:15:00,40.4,40.43,40.4,40.43,151035.0,33.7438,33.7688,33.7438,33.7688,151035.0
2019-09-04 11:20:00,40.43,40.43,40.41,40.43,122151.0,33.7688,33.7688,33.7521,33.7688,122151.0
2019-09-04 11:25:00,40.43,40.45,40.41,40.45,180810.0,33.7688,33.7855,33.7521,33.7855,180810.0
2019-09-04 11:30:00,40.45,40.46,40.43,40.46,63550.0,33.7855,33.7939,33.7688,33.7939,63550.0
2019-09-04 11:35:00,40.45,40.46,40.44,40.45,33834.0,33.7855,33.7939,33.7772,33.7855,33834.0
2019-09-04 11:40:00,40.46,40.46,40.44,40.46,16055.0,33.7939,33.7939,33.7772,33.7939,16055.0
2019-09-04 11:45:00,40.45,40.46,40.44,40.45,83084.0,33.7855,33.7939,33.7772,33.7855,83084.0
2019-09-04 11:50:00,40.46,40.46,40.44,40.46,34650.0,33.7939,33.7939,33.7772,33.7939,34650.0
2019-09-04 11:55:00,40.46,40.46,40.43,40.44,48642.0,33.7939,33.7939,33.7688,33.7772,48642.0
2019-09-04 12:00:00,40.45,40.45,40.43,40.45,44500.0,33.7855,33.7855,33.7688,33.7855,44500.0
2019-09-04 12:05:00,40.45,40.46,40.45,40.46,20073.0,33.7855,33.7939,33.7855,33.7939,20073.0
2019-09-04 12:10:00,40.46,40.46,40.45,40.46,55144.0,33.7939,33.7939,33.7855,33.7939,55144.0
2019-09-04 12:15:00,40.45,40.46,40.43,40.43,59327.0,33.7855,33.7939,33.7688,33.7688,59327.0
2019-09-04 12:20:00,40.43,40.44,40.42,40.44,19054.0,33.7688,33.7772,33.7605,33.7772,19054.0
2019-09-04 12:25:00,40.44,40.44,40.43,40.44,17487.0,33.7772,33.7772,33.7688,33.7772,17487.0
2019-09-04 12:30:00,40.44,40.45,40.43,40.43,19343.0,33.7772,33.7855,33.7688,33.7688,19343.0
2019-09-04 12:35:00,40.44,40.45,40.43,40.45,179194.0,33.7772,33.7855,33.7688,33.7855,179194.0
2019-09-04 12:40:00,40.45,40.46,40.44,40.46,72251.0,33.7855,33.7939,33.7772,33.7939,72251.0
2019-09-04 12:45:00,40.45,40.47,40.45,40.47,25372.0,33.7855,33.8022,33.7855,33.8022,25372.0
2019-09-04 12:50:00,40.47,40.47,40.45,40.47,26287.0,33.8022,33.8022,33.7855,33.8022,26287.0
2019-09-04 12:55:00,40.47,40.47,40.46,40.46,31034.0,33.8022,33.8022,33.7939,33.7939,31034.0
2019-09-04 13:00:00,40.47,40.47,40.45,40.46,84232.0,33.8022,33.8022,33.7855,33.7939,84232.0
2019-09-04 13:05:00,40.46,40.46,40.45,40.46,51780.0,33.7939,33.7939,33.7855,33.7939,51780.0
2019-09-04 13:10:00,40.45,40.46,40.45,40.46,45974.0,33.7855,33.7939,33.7855,33.7939,45974.0
2019-09-04 13:15:00,40.45,40.46,40.45,40.46,45971.0,33.7855,33.7939,33.7855,33.7939,45971.0
2019-09-04 13:20:00,40.46,40.46,40.45,40.46,16056.0,33.7939,33.7939,33.7855,33.7939,16056.0
2019-09-04 13:25:00,40.46,40.47,40.46,40.47,72388.0,33.7939,33.8022,33.7939,33.8022,72388.0
2019-09-04 13:30:00,40.47,40.47,40.46,40.46,99327.0,33.8022,33.8022,33.7939,33.7939,99327.0
2019-09-04 13:35:00,40.46,40.46,40.45,40.45,67970.0,33.7939,33.7939,33.7855,33.7855,67970.0
2019-09-04 13:40:00,40.46,40.46,40.44,40.45,86032.0,33.7939,33.7939,33.7772,33.7855,86032.0
2019-09-04 13:45:00,40.45,40.45,40.44,40.45,103746.0,33.7855,33.7855,33.7772,33.7855,103746.0
2019-09-04 13:50:00,40.45,40.45,40.44,40.44,73268.0,33.7855,33.7855,33.7772,33.7772,73268.0
2019-09-04 13:55:00,40.44,40.45,40.43,40.44,68015.0,33.7772,33.7855,33.7688,33.7772,68015.0
2019-09-04 14:00:00,40.43,40.45,40.43,40.45,57092.0,33.7688,33.7855,33.7688,33.7855,57092.0
2019-09-04 14:05:00,40.45,40.46,40.44,40.45,81825.0,33.7855,33.7939,33.7772,33.7855,81825.0
2019-09-04 14:10:00,40.44,40.45,40.43,40.44,140478.0,33.7772,33.7855,33.7688,33.7772,140478.0
2019-09-04 14:15:00,40.44,40.44,40.43,40.44,61348.0,33.7772,33.7772,33.7688,33.7772,61348.0
2019-09-04 14:20:00,40.43,40.44,40.43,40.44,30988.0,33.7688,33.7772,33.7688,33.7772,30988.0
2019-09-04 14:25:00,40.44,40.45,40.43,40.44,36227.0,33.7772,33.7855,33.7688,33.7772,36227.0
2019-09-04 14:30:00,40.45,40.47,40.44,40.46,41093.0,33.7855,33.8022,33.7772,33.7939,41093.0
2019-09-04 14:35:00,40.47,40.47,40.45,40.46,35818.0,33.8022,33.8022,33.7855,33.7939,35818.0
2019-09-04 14:40:00,40.46,40.47,40.45,40.47,43398.0,33.7939,33.8022,33.7855,33.8022,43398.0
2019-09-04 14:45:00,40.47,40.48,40.46,40.47,317389.0,33.8022,33.8106,33.7939,33.8022,317389.0
2019-09-04 14:50:00,40.47,40.49,40.46,40.49,47711.0,33.8022,33.8189,33.7939,33.8189,47711.0
2019-09-04 14:55:00,40.48,40.49,40.47,40.48,72093.0,33.8106,33.8189,33.8022,33.8106,72093.0
2019-09-04 15:00:00,40.48,40.48,40.47,40.48,32896.0,33.8106,33.8106,33.8022,33.8106,32896.0
2019-09-04 15:05:00,40.47,40.48,40.47,40.48,34583.0,33.8022,33.8106,33.8022,33.8106,34583.0
2019-09-04 15:10:00,40.48,40.49,40.47,40.49,53613.0,33.8106,33.8189,33.8022,33.8189,53613.0
2019-09-04 15:15:00,40.49,40.49,40.47,40.47,54997.0,33.8189,33.8189,33.8022,33.8022,54997.0
2019-09-04 15:20:00,40.47,40.49,40.47,40.49,83899.0,33.8022,33.8189,33.8022,33.8189,83899.0
2019-09-04 15:25:00,40.48,40.49,40.47,40.48,142696.0,33.8106,33.8189,33.8022,33.8106,142696.0
2019-09-04 15:30:00,40.48,40.5,40.48,40.49,133349.0,33.8106,33.8273,33.8106,33.8189,133349.0
2019-09-04 15:35:00,40.49,40.5,40.48,40.48,107286.0,33.8189,33.8273,33.8106,33.8106,107286.0
2019-09-04 15:40:00,40.48,40.49,40.47,40.48,166776.0,33.8106,33.8189,33.8022,33.8106,166776.0
2019-09-04 15:45:00,40.48,40.48,40.46,40.47,207487.0,33.8106,33.8106,33.7939,33.8022,207487.0
2019-09-04 15:50:00,40.48,40.49,40.47,40.48,207791.0,33.8106,33.8189,33.8022,33.8106,207791.0
2019-09-04 15:55:00,40.48,40.51,40.48,40.51,454336.0,33.8106,33.8356,33.8106,33.8356,454336.0
2019-09-05 09:30:00,40.81,40.85,40.81,40.84,151085.0,34.0862,34.1196,34.0862,34.1113,151085.0
2019-09-05 09:35:00,40.84,40.86,40.84,40.86,67219.0,34.1113,34.128,34.1113,34.128,67219.0
2019-09-05 09:40:00,40.86,40.86,40.84,40.84,83761.0,34.128,34.128,34.1113,34.1113,83761.0
2019-09-05 09:45:00,40.84,40.88,40.83,40.86,237025.0,34.1113,34.1447,34.1029,34.128,237025.0
2019-09-05 09:50:00,40.86,40.89,40.85,40.87,93854.0,34.128,34.153,34.1196,34.1363,93854.0
2019-09-05 09:55:00,40.88,40.89,40.86,40.87,98038.0,34.1447,34.153,34.128,34.1363,98038.0
2019-09-05 10:00:00,40.87,40.92,40.86,40.9,431476.0,34.1363,34.1781,34.128,34.1614,431476.0
2019-09-05 10:05:00,40.89,40.9,40.88,40.89,91671.0,34.153,34.1614,34.1447,34.153,91671.0
2019-09-05 10:10:00,40.89,40.9,40.87,40.89,48956.0,34.153,34.1614,34.1363,34.153,48956.0
2019-09-05 10:15:00,40.89,40.92,40.88,40.91,173193.0,34.153,34.1781,34.1447,34.1697,173193.0
2019-09-05 10:20:00,40.91,40.92,40.87,40.87,64546.0,34.1697,34.1781,34.1363,34.1363,64546.0
2019-09-05 10:25:00,40.87,40.87,40.83,40.86,69480.0,34.1363,34.1363,34.1029,34.128,69480.0
2019-09-05 10:30:00,40.86,40.88,40.84,40.86,41588.0,34.128,34.1447,34.1113,34.128,41588.0
2019-09-05 10:35:00,40.87,40.9,40.85,40.86,45800.0,34.1363,34.1614,34.1196,34.128,45800.0
2019-09-05 10:40:00,40.87,40.88,40.86,40.87,70829.0,34.1363,34.1447,34.128,34.1363,70829.0
2019-09-05 10:45:00,40.87,40.88,40.82,40.83,250370.0,34.1363,34.1447,34.0946,34.1029,250370.0
2019-09-05 10:50:00,40.83,40.84,40.82,40.83,46246.0,34.1029,34.1113,34.0946,34.1029,46246.0
2019-09-05 10:55:00,40.83,40.83,40.8,40.82,149367.0,34.1029,34.1029,34.0779,34.0946,149367.0
2019-09-05 11:00:00,40.82,40.85,40.81,40.84,74225.0,34.0946,34.1196,34.0862,34.1113,74225.0
2019-09-05 11:05:00,40.85,40.86,40.84,40.86,72132.0,34.1196,34.128,34.1113,34.128,72132.0
2019-09-05 11:10:00,40.86,40.86,40.84,40.85,64405.0,34.128,34.128,34.1113,34.1196,64405.0
2019-09-05 11:15:00,40.85,40.86,40.83,40.84,22445.0,34.1196,34.128,34.1029,34.1113,22445.0
2019-09-05 11:20:00,40.84,40.85,40.83,40.84,78574.0,34.1113,34.1196,34.1029,34.1113,78574.0
2019-09-05 11:25:00,40.84,40.87,40.84,40.86,68602.0,34.1113,34.1363,34.1113,34.128,68602.0
2019-09-05 11:30:00,40.86,40.87,40.83,40.86,70203.0,34.128,34.1363,34.1029,34.128,70203.0
2019-09-05 11:35:00,40.87,40.88,40.85,40.86,47817.0,34.1363,34.1447,34.1196,34.128,47817.0
2019-09-05 11:40:00,40.86,40.88,40.85,40.86,22089.0,34.128,34.1447,34.1196,34.128,22089.0
2019-09-05 11:45:00,40.86,40.86,40.84,40.85,89687.0,34.128,34.128,34.1113,34.1196,89687.0
2019-09-05 11:50:00,40.84,40.85,40.82,40.83,132886.0,34.1113,34.1196,34.0946,34.1029,132886.0
2019-09-05 11:55:00,40.82,40.83,40.81,40.81,24792.0,34.0946,34.1029,34.0862,34.0862,24792.0
2019-09-05 12:00:00,40.82,40.82,40.81,40.82,19910.0,34.0946,34.0946,34.0862,34.0946,19910.0
2019-09-05 12:05:00,40.82,40.83,40.8,40.82,61852.0,34.0946,34.1029,34.0779,34.0946,61852.0
2019-09-05 12:10:00,40.81,40.82,40.81,40.82,120808.0,34.0862,34.0946,34.0862,34.0946,120808.0
2019-09-05 12:15:00,40.81,40.83,40.81,40.81,37506.0,34.0862,34.1029,34.0862,34.0862,37506.0
2019-09-05 12:20:00,40.82,40.82,40.78,40.78,31091.0,34.0946,34.0946,34.0612,34.0612,31091.0
2019-09-05 12:25:00,40.79,40.8,40.78,40.78,41421.0,34.0695,34.0779,34.0612,34.0612,41421.0
2019-09-05 12:30:00,40.79,40.8,40.78,40.79,22354.0,34.0695,34.0779,34.0612,34.0695,22354.0
2019-09-05 12:35:00,40.8,40.81,40.79,40.81,18588.0,34.0779,34.0862,34.0695,34.0862,18588.0
2019-09-05 12:40:00,40.8,40.81,40.8,40.8,22480.0,34.0779,34.0862,34.0779,34.0779,22480.0
2019-09-05 12:45:00,40.81,40.81,40.79,40.8,56138.0,34.0862,34.0862,34.0695,34.0779,56138.0
2019-09-05 12:50:00,40.8,40.81,40.8,40.8,7208.0,34.0779,34.0862,34.0779,34.0779,7208.0
2019-09-05 12:55:00,40.8,40.81,40.8,40.81,42352.0,34.0779,34.0862,34.0779,34.0862,42352.0
2019-09-05 13:00:00,40.81,40.82,40.79,40.8,65008.0,34.0862,34.0946,34.0695,34.0779,65008.0
2019-09-05 13:05:00,40.81,40.81,40.78,40.79,31172.0,34.0862,34.0862,34.0612,34.0695,31172.0
2019-09-05 13:10:00,40.78,40.8,40.78,40.8,23668.0,34.0612,34.0779,34.0612,34.0779,23668.0
2019-09-05 13:15:00,40.8,40.8,40.78,40.78,41354.0,34.0779,34.0779,34.0612,34.0612,41354.0
2019-09-05 13:20:00,40.79,40.79,40.78,40.78,12699.0,34.0695,34.0695,34.0612,34.0612,12699.0
2019-09-05 13:25:00,40.78,40.8,40.78,40.8,36510.0,34.0612,34.0779,34.0612,34.0779,36510.0
2019-09-05 13:30:00,40.8,40.8,40.78,40.79,62339.0,34.0779,34.0779,34.0612,34.0695,62339.0
2019-09-05 13:35:00,40.78,40.79,40.78,40.79,22897.0,34.0612,34.0695,34.0612,34.0695,22897.0
2019-09-05 13:40:00,40.79,40.79,40.78,40.78,43683.0,34.0695,34.0695,34.0612,34.0612,43683.0
2019-09-05 13:45:00,40.78,40.79,40.78,40.79,10892.0,34.0612,34.0695,34.0612,34.0695,10892.0
2019-09-05 13:50:00,40.78,40.8,40.78,40.8,44103.0,34.0612,34.0779,34.0612,34.0779,44103.0
2019-09-05 13:55:00,40.8,40.8,40.79,40.8,31055.0,34.0779,34.0779,34.0695,34.0779,31055.0
2019-09-05 14:00:00,40.8,40.8,40.78,40.79,48647.0,34.0779,34.0779,34.0612,34.0695,48647.0
2019-09-05 14:05:00,40.8,40.8,40.78,40.79,56991.0,34.0779,34.0779,34.0612,34.0695,56991.0
2019-09-05 14:10:00,40.78,40.8,40.78,40.79,43677.0,34.0612,34.0779,34.0612,34.0695,43677.0
2019-09-05 14:15:00,40.8,40.8,40.79,40.8,22156.0,34.0779,34.0779,34.0695,34.0779,22156.0
2019-09-05 14:20:00,40.8,40.8,40.78,40.78,215416.0,34.0779,34.0779,34.0612,34.0612,215416.0
2019-09-05 14:25:00,40.79,40.79,40.78,40.79,19539.0,34.0695,34.0695,34.0612,34.0695,19539.0
2019-09-05 14:30:00,40.79,40.79,40.78,40.79,14650.0,34.0695,34.0695,34.0612,34.0695,14650.0
2019-09-05 14:35:00,40.79,40.79,40.77,40.77,76677.0,34.0695,34.0695,34.0528,34.0528,76677.0
2019-09-05 14:40:00,40.77,40.79,40.77,40.79,24421.0,34.0528,34.0695,34.0528,34.0695,24421.0
2019-09-05 14:45:00,40.79,40.79,40.78,40.78,25680.0,34.0695,34.0695,34.0612,34.0612,25680.0
2019-09-05 14:50:00,40.79,40.79,40.77,40.78,79108.0,34.0695,34.0695,34.0528,34.0612,79108.0
2019-09-05 14:55:00,40.78,40.8,40.78,40.79,19114.0,34.0612,34.0779,34.0612,34.0695,19114.0
2019-09-05 15:00:00,40.8,40.83,40.79,40.8,311125.0,34.0779,34.1029,34.0695,34.0779,311125.0
2019-09-05 15:05:00,40.8,40.81,40.79,40.8,59984.0,34.0779,34.0862,34.0695,34.0779,59984.0
2019-09-05 15:10:00,40.8,40.8,40.79,40.79,51153.0,34.0779,34.0779,34.0695,34.0695,51153.0
2019-09-05 15:15:00,40.8,40.8,40.79,40.8,32958.0,34.0779,34.0779,34.0695,34.0779,32958.0
2019-09-05 15:20:00,40.79,40.81,40.79,40.8,47259.0,34.0695,34.0862,34.0695,34.0779,47259.0
2019-09-05 15:25:00,40.8,40.81,40.8,40.81,104604.0,34.0779,34.0862,34.0779,34.0862,104604.0
2019-09-05 15:30:00,40.8,40.82,40.8,40.82,21341.0,34.0779,34.0946,34.0779,34.0946,21341.0
2019-09-05 15:35:00,40.82,40.82,40.81,40.82,250574.0,34.0946,34.0946,34.0862,34.0946,250574.0
2019-09-05 15:40:00,40.82,40.82,40.81,40.82,56448.0,34.0946,34.0946,34.0862,34.0946,56448.0
2019-09-05 15:45:00,40.81,40.82,40.8,40.8,88340.0,34.0862,34.0946,34.0779,34.0779,88340.0
2019-09-05 15:50:00,40.8,40.82,40.79,40.82,163474.0,34.0779,34.0946,34.0695,34.0946,163474.0
2019-09-05 15:55:00,40.82,40.82,40.79,40.81,231243.0,34.0946,34.0946,34.0695,34.0862,231243.0
2019-09-06 09:30:00,40.89,40.92,40.89,40.89,422358.0,34.153,34.1781,34.153,34.153,422358.0
2019-09-06 09:35:00,40.89,40.9,40.87,40.89,89186.0,34.153,34.1614,34.1363,34.153,89186.0
2019-09-06 09:40:00,40.89,40.9,40.88,40.89,64335.0,34.153,34.1614,34.1447,34.153,64335.0
2019-09-06 09:45:00,40.89,40.96,40.89,40.95,69795.0,34.153,34.2115,34.153,34.2031,69795.0
2019-09-06 09:50:00,40.95,40.96,40.94,40.94,151378.0,34.2031,34.2115,34.1948,34.1948,151378.0
2019-09-06 09:55:00,40.94,40.94,40.92,40.94,84763.0,34.1948,34.1948,34.1781,34.1948,84763.0
2019-09-06 10:00:00,40.94,40.95,40.92,40.94,143524.0,34.1948,34.2031,34.1781,34.1948,143524.0
2019-09-06 10:05:00,40.94,40.95,40.92,40.93,50604.0,34.1948,34.2031,34.1781,34.1864,50604.0
2019-09-06 10:10:00,40.93,40.94,40.91,40.92,33707.0,34.1864,34.1948,34.1697,34.1781,33707.0
2019-09-06 10:15:00,40.92,40.95,40.92,40.92,43171.0,34.1781,34.2031,34.1781,34.1781,43171.0
2019-09-06 10:20:00,40.93,40.94,40.92,40.94,56942.0,34.1864,34.1948,34.1781,34.1948,56942.0
2019-09-06 10:25:00,40.94,40.94,40.92,40.94,16525.0,34.1948,34.1948,34.1781,34.1948,16525.0
2019-09-06 10:30:00,40.94,40.95,40.92,40.94,41912.0,34.1948,34.2031,34.1781,34.1948,41912.0
2019-09-06 10:35:00,40.94,40.96,40.93,40.95,40888.0,34.1948,34.2115,34.1864,34.2031,40888.0
2019-09-06 10:40:00,40.95,40.96,40.94,40.94,21092.0,34.2031,34.2115,34.1948,34.1948,21092.0
2019-09-06 10:45:00,40.95,40.96,40.94,40.95,63366.0,34.2031,34.2115,34.1948,34.2031,63366.0
2019-09-06 10:50:00,40.95,40.96,40.94,40.95,27684.0,34.2031,34.2115,34.1948,34.2031,27684.0
2019-09-06 10:55:00,40.95,40.97,40.94,40.97,25634.0,34.2031,34.2198,34.1948,34.2198,25634.0
2019-09-06 11:00:00,40.97,40.97,40.95,40.96,68710.0,34.2198,34.2198,34.2031,34.2115,68710.0
2019-09-06 11:05:00,40.96,40.97,40.95,40.96,24204.0,34.2115,34.2198,34.2031,34.2115,24204.0
2019-09-06 11:10:00,40.96,40.98,40.95,40.98,44772.0,34.2115,34.2282,34.2031,34.2282,44772.0
2019-09-06 11:15:00,40.97,40.98,40.96,40.97,37834.0,34.2198,34.2282,34.2115,34.2198,37834.0
2019-09-06 11:20:00,40.98,40.99,40.97,40.99,51971.0,34.2282,34.2366,34.2198,34.2366,51971.0
2019-09-06 11:25:00,40.98,41.0,40.98,40.98,75660.0,34.2282,34.2449,34.2282,34.2282,75660.0
2019-09-06 11:30:00,40.98,40.99,40.96,40.98,103198.0,34.2282,34.2366,34.2115,34.2282,103198.0
2019-09-06 11:35:00,40.98,40.99,40.96,40.99,817908.0,34.2282,34.2366,34.2115,34.2366,817908.0
2019-09-06 11:40:00,40.98,40.99,40.98,40.98,59833.0,34.2282,34.2366,34.2282,34.2282,59833.0
2019-09-06 11:45:00,40.98,40.99,40.98,40.99,25768.0,34.2282,34.2366,34.2282,34.2366,25768.0
2019-09-06 11:50:00,40.99,40.99,40.98,40.98,14960.0,34.2366,34.2366,34.2282,34.2282,14960.0
2019-09-06 11:55:00,40.99,40.99,40.97,40.98,39510.0,34.2366,34.2366,34.2198,34.2282,39510.0
2019-09-06 12:00:00,40.97,40.98,40.97,40.98,73475.0,34.2198,34.2282,34.2198,34.2282,73475.0
2019-09-06 12:05:00,40.98,40.99,40.98,40.99,38493.0,34.2282,34.2366,34.2282,34.2366,38493.0
2019-09-06 12:10:00,40.98,40.99,40.98,40.98,8920.0,34.2282,34.2366,34.2282,34.2282,8920.0
2019-09-06 12:15:00,40.98,40.99,40.98,40.98,111514.0,34.2282,34.2366,34.2282,34.2282,111514.0
2019-09-06 12:20:00,40.98,41.0,40.98,40.99,59018.0,34.2282,34.2449,34.2282,34.2366,59018.0
2019-09-06 12:25:00,40.99,41.0,40.98,40.99,9421.0,34.2366,34.2449,34.2282,34.2366,9421.0
2019-09-06 12:30:00,40.99,41.0,40.97,40.98,63133.0,34.2366,34.2449,34.2198,34.2282,63133.0
2019-09-06 12:35:00,40.98,40.98,40.96,40.98,117813.0,34.2282,34.2282,34.2115,34.2282,117813.0
2019-09-06 12:40:00,40.97,40.98,40.94,40.96,38907.0,34.2198,34.2282,34.1948,34.2115,38907.0
2019-09-06 12:45:00,40.95,40.95,40.91,40.92,56995.0,34.2031,34.2031,34.1697,34.1781,56995.0
2019-09-06 12:50:00,40.91,40.93,40.9,40.93,44916.0,34.1697,34.1864,34.1614,34.1864,44916.0
2019-09-06 12:55:00,40.93,40.96,40.93,40.95,28019.0,34.1864,34.2115,34.1864,34.2031,28019.0
2019-09-06 13:00:00,40.96,40.97,40.95,40.97,16137.0,34.2115,34.2198,34.2031,34.2198,16137.0
2019-09-06 13:05:00,40.96,40.97,40.94,40.94,30769.0,34.2115,34.2198,34.1948,34.1948,30769.0
2019-09-06 13:10:00,40.95,40.96,40.94,40.95,23345.0,34.2031,34.2115,34.1948,34.2031,23345.0
2019-09-06 13:15:00,40.95,40.95,40.93,40.95,42607.0,34.2031,34.2031,34.1864,34.2031,42607.0
2019-09-06 13:20:00,40.94,40.96,40.94,40.95,172572.0,34.1948,34.2115,34.1948,34.2031,172572.0
2019-09-06 13:25:00,40.96,40.96,40.95,40.96,27967.0,34.2115,34.2115,34.2031,34.2115,27967.0
2019-09-06 13:30:00,40.96,40.98,40.96,40.97,37910.0,34.2115,34.2282,34.2115,34.2198,37910.0
2019-09-06 13:35:00,40.97,40.98,40.97,40.98,45779.0,34.2198,34.2282,34.2198,34.2282,45779.0
2019-09-06 13:40:00,40.97,40.99,40.97,40.98,59507.0,34.2198,34.2366,34.2198,34.2282,59507.0
2019-09-06 13:45:00,40.98,40.99,40.97,40.98,42756.0,34.2282,34.2366,34.2198,34.2282,42756.0
2019-09-06 13:50:00,40.99,40.99,40.98,40.99,25162.0,34.2366,34.2366,34.2282,34.2366,25162.0
2019-09-06 13:55:00,40.98,41.0,40.98,41.0,61242.0,34.2282,34.2449,34.2282,34.2449,61242.0
2019-09-06 14:00:00,41.0,41.0,40.97,40.99,48428.0,34.2449,34.2449,34.2198,34.2366,48428.0
2019-09-06 14:05:00,40.99,40.99,40.97,40.98,45188.0,34.2366,34.2366,34.2198,34.2282,45188.0
2019-09-06 14:10:00,40.99,40.99,40.97,40.98,307079.0,34.2366,34.2366,34.2198,34.2282,307079.0
2019-09-06 14:15:00,40.99,40.99,40.97,40.98,63686.0,34.2366,34.2366,34.2198,34.2282,63686.0
2019-09-06 14:20:00,40.98,40.98,40.96,40.97,94711.0,34.2282,34.2282,34.2115,34.2198,94711.0
2019-09-06 14:25:00,40.96,40.97,40.96,40.97,56518.0,34.2115,34.2198,34.2115,34.2198,56518.0
2019-09-06 14:30:00,40.97,40.97,40.96,40.97,49709.0,34.2198,34.2198,34.2115,34.2198,49709.0
2019-09-06 14:35:00,40.97,40.97,40.96,40.97,25381.0,34.2198,34.2198,34.2115,34.2198,25381.0
2019-09-06 14:40:00,40.97,40.97,40.95,40.96,49480.0,34.2198,34.2198,34.2031,34.2115,49480.0
2019-09-06 14:45:00,40.96,40.96,40.95,40.96,42444.0,34.2115,34.2115,34.2031,34.2115,42444.0
2019-09-06 14:50:00,40.95,40.96,40.94,40.95,60586.0,34.2031,34.2115,34.1948,34.2031,60586.0
2019-09-06 14:55:00,40.95,40.96,40.94,40.95,27344.0,34.2031,34.2115,34.1948,34.2031,27344.0
2019-09-06 15:00:00,40.95,40.95,40.94,40.95,31015.0,34.2031,34.2031,34.1948,34.2031,31015.0
2019-09-06 15:05:00,40.94,40.95,40.94,40.94,25703.0,34.1948,34.2031,34.1948,34.1948,25703.0
2019-09-06 15:10:00,40.94,40.95,40.93,40.95,51317.0,34.1948,34.2031,34.1864,34.2031,51317.0
2019-09-06 15:15:00,40.94,40.95,40.93,40.94,105257.0,34.1948,34.2031,34.1864,34.1948,105257.0
2019-09-06 15:20:00,40.93,40.95,40.93,40.94,83408.0,34.1864,34.2031,34.1864,34.1948,83408.0
2019-09-06 15:25:00,40.94,40.95,40.94,40.94,28434.0,34.1948,34.2031,34.1948,34.1948,28434.0
2019-09-06 15:30:00,40.95,40.96,40.94,40.95,154293.0,34.2031,34.2115,34.1948,34.2031,154293.0
2019-09-06 15:35:00,40.95,40.95,40.93,40.94,58472.0,34.2031,34.2031,34.1864,34.1948,58472.0
2019-09-06 15:40:00,40.94,40.94,40.92,40.93,74895.0,34.1948,34.1948,34.1781,34.1864,74895.0
2019-09-06 15:45:00,40.93,40.93,40.92,40.93,122661.0,34.1864,34.1864,34.1781,34.1864,122661.0
2019-09-06 15:50:00,40.93,40.93,40.91,40.91,51271.0,34.1864,34.1864,34.1697,34.1697,51271.0
2019-09-06 15:55:00,40.91,40.92,40.9,40.91,120797.0,34.1697,34.1781,34.1614,34.1697,120797.0
2019-09-09 09:30:00,41.03,41.04,41.0,41.01,187958.0,34.27,34.2783,34.2449,34.2533,187958.0
2019-09-09 09:35:00,41.02,41.02,41.0,41.01,106257.0,34.2616,34.2616,34.2449,34.2533,106257.0
2019-09-09 09:40:00,41.01,41.02,41.0,41.01,40647.0,34.2533,34.2616,34.2449,34.2533,40647.0
2019-09-09 09:45:00,41.0,41.02,41.0,41.01,104237.0,34.2449,34.2616,34.2449,34.2533,104237.0
2019-09-09 09:50:00,41.01,41.02,41.0,41.0,38688.0,34.2533,34.2616,34.2449,34.2449,38688.0
2019-09-09 09:55:00,41.01,41.01,40.98,40.98,36525.0,34.2533,34.2533,34.2282,34.2282,36525.0
2019-09-09 10:00:00,40.99,41.0,40.96,40.99,160594.0,34.2366,34.2449,34.2115,34.2366,160594.0
2019-09-09 10:05:00,40.98,41.0,40.98,40.99,54617.0,34.2282,34.2449,34.2282,34.2366,54617.0
2019-09-09 10:10:00,40.99,41.01,40.98,41.0,72555.0,34.2366,34.2533,34.2282,34.2449,72555.0
2019-09-09 10:15:00,41.0,41.02,40.99,41.02,53213.0,34.2449,34.2616,34.2366,34.2616,53213.0
2019-09-09 10:20:00,41.02,41.02,40.99,41.0,30120.0,34.2616,34.2616,34.2366,34.2449,30120.0
2019-09-09 10:25:00,41.01,41.01,40.99,41.0,32030.0,34.2533,34.2533,34.2366,34.2449,32030.0
2019-09-09 10:30:00,41.0,41.01,40.99,41.01,54368.0,34.2449,34.2533,34.2366,34.2533,54368.0
2019-09-09 10:35:00,41.01,41.01,40.99,41.0,37284.0,34.2533,34.2533,34.2366,34.2449,37284.0
2019-09-09 10:40:00,40.99,41.0,40.98,40.98,130338.0,34.2366,34.2449,34.2282,34.2282,130338.0
2019-09-09 10:45:00,40.99,40.99,40.97,40.97,151981.0,34.2366,34.2366,34.2198,34.2198,151981.0
2019-09-09 10:50:00,40.97,40.99,40.97,40.98,47722.0,34.2198,34.2366,34.2198,34.2282,47722.0
2019-09-09 10:55:00,40.98,41.01,40.98,41.01,49908.0,34.2282,34.2533,34.2282,34.2533,49908.0
2019-09-09 11:00:00,41.01,41.01,41.0,41.01,27416.0,34.2533,34.2533,34.2449,34.2533,27416.0
2019-09-09 11:05:00,41.01,41.02,41.0,41.01,53830.0,34.2533,34.2616,34.2449,34.2533,53830.0
2019-09-09 11:10:00,41.01,41.03,41.0,41.01,81722.0,34.2533,34.27,34.2449,34.2533,81722.0
2019-09-09 11:15:00,41.02,41.02,41.01,41.01,1109549.0,34.2616,34.2616,34.2533,34.2533,1109549.0
2019-09-09 11:20:00,41.01,41.02,41.01,41.02,70481.0,34.2533,34.2616,34.2533,34.2616,70481.0
2019-09-09 11:25:00,41.02,41.04,41.01,41.04,57680.0,34.2616,34.2783,34.2533,34.2783,57680.0
2019-09-09 11:30:00,41.03,41.05,41.03,41.04,71544.0,34.27,34.2867,34.27,34.2783,71544.0
2019-09-09 11:35:00,41.03,41.04,41.02,41.02,67807.0,34.27,34.2783,34.2616,34.2616,67807.0
2019-09-09 11:40:00,41.02,41.03,41.02,41.03,50733.0,34.2616,34.27,34.2616,34.27,50733.0
2019-09-09 11:45:00,41.03,41.03,41.02,41.02,47714.0,34.27,34.27,34.2616,34.2616,47714.0
2019-09-09 11:50:00,41.02,41.03,41.01,41.02,89250.0,34.2616,34.27,34.2533,34.2616,89250.0
2019-09-09 11:55:00,41.02,41.03,41.01,41.02,60289.0,34.2616,34.27,34.2533,34.2616,60289.0
2019-09-09 12:00:00,41.02,41.03,41.01,41.01,87841.0,34.2616,34.27,34.2533,34.2533,87841.0
2019-09-09 12:05:00,41.02,41.02,41.01,41.01,60110.0,34.2616,34.2616,34.2533,34.2533,60110.0
2019-09-09 12:10:00,41.02,41.02,40.99,41.0,68543.0,34.2616,34.2616,34.2366,34.2449,68543.0
2019-09-09 12:15:00,41.0,41.0,40.98,40.98,166210.0,34.2449,34.2449,34.2282,34.2282,166210.0
2019-09-09 12:20:00,40.99,40.99,40.97,40.97,58577.0,34.2366,34.2366,34.2198,34.2198,58577.0
2019-09-09 12:25:00,40.98,40.98,40.95,40.96,64423.0,34.2282,34.2282,34.2031,34.2115,64423.0
2019-09-09 12:30:00,40.96,40.96,40.95,40.95,124451.0,34.2115,34.2115,34.2031,34.2031,124451.0
2019-09-09 12:35:00,40.95,40.96,40.93,40.95,80479.0,34.2031,34.2115,34.1864,34.2031,80479.0
2019-09-09 12:40:00,40.94,40.95,40.94,40.94,27017.0,34.1948,34.2031,34.1948,34.1948,27017.0
2019-09-09 12:45:00,40.95,40.95,40.94,40.94,14557.0,34.2031,34.2031,34.1948,34.1948,14557.0
2019-09-09 12:50:00,40.95,40.97,40.94,40.97,36274.0,34.2031,34.2198,34.1948,34.2198,36274.0
2019-09-09 12:55:00,40.97,40.97,40.96,40.96,28064.0,34.2198,34.2198,34.2115,34.2115,28064.0
2019-09-09 13:00:00,40.96,40.97,40.95,40.96,21057.0,34.2115,34.2198,34.2031,34.2115,21057.0
2019-09-09 13:05:00,40.96,40.97,40.95,40.97,61568.0,34.2115,34.2198,34.2031,34.2198,61568.0
2019-09-09 13:10:00,40.97,40.97,40.95,40.95,26940.0,34.2198,34.2198,34.2031,34.2031,26940.0
2019-09-09 13:15:00,40.96,40.97,40.95,40.96,18977.0,34.2115,34.2198,34.2031,34.2115,18977.0
2019-09-09 13:20:00,40.97,40.97,40.95,40.95,16645.0,34.2198,34.2198,34.2031,34.2031,16645.0
2019-09-09 13:25:00,40.96,40.96,40.95,40.96,22304.0,34.2115,34.2115,34.2031,34.2115,22304.0
2019-09-09 13:30:00,40.96,40.96,40.94,40.95,33936.0,34.2115,34.2115,34.1948,34.2031,33936.0
2019-09-09 13:35:00,40.95,40.96,40.94,40.96,73727.0,34.2031,34.2115,34.1948,34.2115,73727.0
2019-09-09 13:40:00,40.96,40.97,40.95,40.97,64774.0,34.2115,34.2198,34.2031,34.2198,64774.0
2019-09-09 13:45:00,40.97,40.98,40.96,40.98,43192.0,34.2198,34.2282,34.2115,34.2282,43192.0
2019-09-09 13:50:00,40.98,40.98,40.97,40.98,24323.0,34.2282,34.2282,34.2198,34.2282,24323.0
2019-09-09 13:55:00,40.98,40.98,40.97,40.98,38141.0,34.2282,34.2282,34.2198,34.2282,38141.0
2019-09-09 14:00:00,40.98,40.98,40.96,40.98,72516.0,34.2282,34.2282,34.2115,34.2282,72516.0
2019-09-09 14:05:00,40.98,40.98,40.96,40.97,104199.0,34.2282,34.2282,34.2115,34.2198,104199.0
2019-09-09 14:10:00,40.96,40.96,40.95,40.96,22959.0,34.2115,34.2115,34.2031,34.2115,22959.0
2019-09-09 14:15:00,40.96,40.97,40.95,40.95,26661.0,34.2115,34.2198,34.2031,34.2031,26661.0
2019-09-09 14:20:00,40.95,40.96,40.95,40.95,71816.0,34.2031,34.2115,34.2031,34.2031,71816.0
2019-09-09 14:25:00,40.95,40.96,40.95,40.96,20396.0,34.2031,34.2115,34.2031,34.2115,20396.0
2019-09-09 14:30:00,40.95,40.97,40.94,40.96,76802.0,34.2031,34.2198,34.1948,34.2115,76802.0
2019-09-09 14:35:00,40.97,40.97,40.95,40.96,37035.0,34.2198,34.2198,34.2031,34.2115,37035.0
2019-09-09 14:40:00,40.95,40.97,40.95,40.97,65651.0,34.2031,34.2198,34.2031,34.2198,65651.0
2019-09-09 14:45:00,40.97,40.97,40.96,40.97,23715.0,34.2198,34.2198,34.2115,34.2198,23715.0
2019-09-09 14:50:00,40.97,40.97,40.95,40.96,39366.0,34.2198,34.2198,34.2031,34.2115,39366.0
2019-09-09 14:55:00,40.96,40.97,40.95,40.96,59898.0,34.2115,34.2198,34.2031,34.2115,59898.0
2019-09-09 15:00:00,40.96,40.98,40.95,40.98,118611.0,34.2115,34.2282,34.2031,34.2282,118611.0
2019-09-09 15:05:00,40.98,40.98,40.96,40.96,41192.0,34.2282,34.2282,34.2115,34.2115,41192.0
2019-09-09 15:10:00,40.97,40.99,40.96,40.98,55969.0,34.2198,34.2366,34.2115,34.2282,55969.0
2019-09-09 15:15:00,40.98,40.99,40.97,40.98,103791.0,34.2282,34.2366,34.2198,34.2282,103791.0
2019-09-09 15:20:00,40.98,40.99,40.97,40.98,50069.0,34.2282,34.2366,34.2198,34.2282,50069.0
2019-09-09 15:25:00,40.98,40.98,40.97,40.98,46017.0,34.2282,34.2282,34.2198,34.2282,46017.0
2019-09-09 15:30:00,40.98,40.98,40.97,40.97,100309.0,34.2282,34.2282,34.2198,34.2198,100309.0
2019-09-09 15:35:00,40.97,40.98,40.97,40.97,72667.0,34.2198,34.2282,34.2198,34.2198,72667.0
2019-09-09 15:40:00,40.98,40.99,40.98,40.98,62760.0,34.2282,34.2366,34.2282,34.2282,62760.0
2019-09-09 15:45:00,40.98,41.0,40.97,40.98,128759.0,34.2282,34.2449,34.2198,34.2282,128759.0
2019-09-09 15:50:00,40.98,41.0,40.98,40.99,110349.0,34.2282,34.2449,34.2282,34.2366,110349.0
2019-09-09 15:55:00,40.99,41.01,40.98,41.0,263295.0,34.2366,34.2533,34.2282,34.2449,263295.0
2019-09-10 09:30:00,40.95,40.97,40.92,40.94,170215.0,34.2031,34.2198,34.1781,34.1948,170215.0
2019-09-10 09:35:00,40.93,40.94,40.91,40.91,121536.0,34.1864,34.1948,34.1697,34.1697,121536.0
2019-09-10 09:40:00,40.91,40.92,40.89,40.89,128539.0,34.1697,34.1781,34.153,34.153,128539.0
2019-09-10 09:45:00,40.89,40.92,40.89,40.91,45073.0,34.153,34.1781,34.153,34.1697,45073.0
2019-09-10 09:50:00,40.9,40.91,40.88,40.89,66417.0,34.1614,34.1697,34.1447,34.153,66417.0
2019-09-10 09:55:00,40.9,40.93,40.89,40.92,170807.0,34.1614,34.1864,34.153,34.1781,170807.0
2019-09-10 10:00:00,40.92,40.94,40.91,40.93,203363.0,34.1781,34.1948,34.1697,34.1864,203363.0
2019-09-10 10:05:00,40.93,40.94,40.92,40.93,102064.0,34.1864,34.1948,34.1781,34.1864,102064.0
2019-09-10 10:10:00,40.93,40.95,40.91,40.94,92646.0,34.1864,34.2031,34.1697,34.1948,92646.0
2019-09-10 10:15:00,40.94,40.98,40.94,40.96,83718.0,34.1948,34.2282,34.1948,34.2115,83718.0
2019-09-10 10:20:00,40.96,41.0,40.96,40.98,67499.0,34.2115,34.2449,34.2115,34.2282,67499.0
2019-09-10 10:25:00,40.99,41.02,40.98,41.02,36806.0,34.2366,34.2616,34.2282,34.2616,36806.0
2019-09-10 10:30:00,41.02,41.03,40.99,40.99,34548.0,34.2616,34.27,34.2366,34.2366,34548.0
2019-09-10 10:35:00,40.99,41.02,40.95,40.96,133673.0,34.2366,34.2616,34.2031,34.2115,133673.0
2019-09-10 10:40:00,40.96,41.0,40.95,40.98,71114.0,34.2115,34.2449,34.2031,34.2282,71114.0
2019-09-10 10:45:00,40.99,41.01,40.97,41.0,70293.0,34.2366,34.2533,34.2198,34.2449,70293.0
2019-09-10 10:50:00,41.0,41.02,40.99,40.99,111207.0,34.2449,34.2616,34.2366,34.2366,111207.0
2019-09-10 10:55:00,40.99,41.0,40.97,41.0,1368826.0,34.2366,34.2449,34.2198,34.2449,1368826.0
2019-09-10 11:00:00,40.99,41.02,40.99,41.01,233643.0,34.2366,34.2616,34.2366,34.2533,233643.0
2019-09-10 11:05:00,41.01,41.05,41.0,41.04,147348.0,34.2533,34.2867,34.2449,34.2783,147348.0
2019-09-10 11:10:00,41.05,41.05,41.02,41.05,82430.0,34.2867,34.2867,34.2616,34.2867,82430.0
2019-09-10 11:15:00,41.05,41.06,41.03,41.05,66468.0,34.2867,34.295,34.27,34.2867,66468.0
2019-09-10 11:20:00,41.04,41.05,41.04,41.05,20510.0,34.2783,34.2867,34.2783,34.2867,20510.0
2019-09-10 11:25:00,41.04,41.05,41.03,41.03,49899.0,34.2783,34.2867,34.27,34.27,49899.0
2019-09-10 11:30:00,41.03,41.04,41.01,41.02,108249.0,34.27,34.2783,34.2533,34.2616,108249.0
2019-09-10 11:35:00,41.02,41.04,41.02,41.04,52118.0,34.2616,34.2783,34.2616,34.2783,52118.0
2019-09-10 11:40:00,41.04,41.04,41.03,41.04,23491.0,34.2783,34.2783,34.27,34.2783,23491.0
2019-09-10 11:45:00,41.03,41.1,41.03,41.09,83583.0,34.27,34.3284,34.27,34.3201,83583.0
2019-09-10 11:50:00,41.09,41.12,41.09,41.11,64015.0,34.3201,34.3451,34.3201,34.3368,64015.0
2019-09-10 11:55:00,41.11,41.12,41.09,41.1,60851.0,34.3368,34.3451,34.3201,34.3284,60851.0
2019-09-10 12:00:00,41.1,41.11,41.05,41.08,101457.0,34.3284,34.3368,34.2867,34.3117,101457.0
2019-09-10 12:05:00,41.07,41.09,41.06,41.08,34361.0,34.3034,34.3201,34.295,34.3117,34361.0
2019-09-10 12:10:00,41.08,41.11,41.08,41.11,34764.0,34.3117,34.3368,34.3117,34.3368,34764.0
2019-09-10 12:15:00,41.11,41.12,41.1,41.12,49285.0,34.3368,34.3451,34.3284,34.3451,49285.0
2019-09-10 12:20:00,41.12,41.14,41.12,41.13,34902.0,34.3451,34.3618,34.3451,34.3535,34902.0
2019-09-10 12:25:00,41.14,41.14,41.12,41.12,18398.0,34.3618,34.3618,34.3451,34.3451,18398.0
2019-09-10 12:30:00,41.13,41.13,41.11,41.12,78600.0,34.3535,34.3535,34.3368,34.3451,78600.0
2019-09-10 12:35:00,41.11,41.12,41.11,41.12,23537.0,34.3368,34.3451,34.3368,34.3451,23537.0
2019-09-10 12:40:00,41.11,41.12,41.1,41.12,104291.0,34.3368,34.3451,34.3284,34.3451,104291.0
2019-09-10 12:45:00,41.11,41.13,41.11,41.13,20347.0,34.3368,34.3535,34.3368,34.3535,20347.0
2019-09-10 12:50:00,41.13,41.13,41.12,41.13,45965.0,34.3535,34.3535,34.3451,34.3535,45965.0
2019-09-10 12:55:00,41.13,41.13,41.11,41.12,34147.0,34.3535,34.3535,34.3368,34.3451,34147.0
2019-09-10 13:00:00,41.11,41.12,41.1,41.1,37913.0,34.3368,34.3451,34.3284,34.3284,37913.0
2019-09-10 13:05:00,41.1,41.1,41.08,41.09,168995.0,34.3284,34.3284,34.3117,34.3201,168995.0
2019-09-10 13:10:00,41.09,41.11,41.09,41.11,2477321.0,34.3201,34.3368,34.3201,34.3368,2477321.0
2019-09-10 13:15:00,41.11,41.11,41.08,41.09,85444.0,34.3368,34.3368,34.3117,34.3201,85444.0
2019-09-10 13:20:00,41.09,41.11,41.08,41.1,47315.0,34.3201,34.3368,34.3117,34.3284,47315.0
2019-09-10 13:25:00,41.1,41.11,41.1,41.1,24015.0,34.3284,34.3368,34.3284,34.3284,24015.0
2019-09-10 13:30:00,41.1,41.12,41.1,41.11,54509.0,34.3284,34.3451,34.3284,34.3368,54509.0
2019-09-10 13:35:00,41.12,41.13,41.11,41.12,68886.0,34.3451,34.3535,34.3368,34.3451,68886.0
2019-09-10 13:40:00,41.11,41.12,41.11,41.12,45010.0,34.3368,34.3451,34.3368,34.3451,45010.0
2019-09-10 13:45:00,41.11,41.13,41.11,41.13,17650.0,34.3368,34.3535,34.3368,34.3535,17650.0
2019-09-10 13:50:00,41.13,41.14,41.12,41.13,29386.0,34.3535,34.3618,34.3451,34.3535,29386.0
2019-09-10 13:55:00,41.14,41.14,41.11,41.11,56030.0,34.3618,34.3618,34.3368,34.3368,56030.0
2019-09-10 14:00:00,41.11,41.13,41.1,41.11,29416.0,34.3368,34.3535,34.3284,34.3368,29416.0
2019-09-10 14:05:00,41.11,41.11,41.09,41.1,21293.0,34.3368,34.3368,34.3201,34.3284,21293.0
2019-09-10 14:10:00,41.1,41.1,41.09,41.09,66006.0,34.3284,34.3284,34.3201,34.3201,66006.0
2019-09-10 14:15:00,41.09,41.1,41.08,41.08,84596.0,34.3201,34.3284,34.3117,34.3117,84596.0
2019-09-10 14:20:00,41.09,41.1,41.08,41.09,20061.0,34.3201,34.3284,34.3117,34.3201,20061.0
2019-09-10 14:25:00,41.1,41.1,41.08,41.09,32819.0,34.3284,34.3284,34.3117,34.3201,32819.0
2019-09-10 14:30:00,41.08,41.09,41.07,41.09,38456.0,34.3117,34.3201,34.3034,34.3201,38456.0
2019-09-10 14:35:00,41.09,41.09,41.07,41.07,172969.0,34.3201,34.3201,34.3034,34.3034,172969.0
2019-09-10 14:40:00,41.07,41.08,41.05,41.07,230167.0,34.3034,34.3117,34.2867,34.3034,230167.0
2019-09-10 14:45:00,41.07,41.07,41.06,41.06,59932.0,34.3034,34.3034,34.295,34.295,59932.0
2019-09-10 14:50:00,41.07,41.07,41.06,41.07,237137.0,34.3034,34.3034,34.295,34.3034,237137.0
2019-09-10 14:55:00,41.07,41.08,41.06,41.08,272410.0,34.3034,34.3117,34.295,34.3117,272410.0
2019-09-10 15:00:00,41.08,41.08,41.06,41.07,96838.0,34.3117,34.3117,34.295,34.3034,96838.0
2019-09-10 15:05:00,41.07,41.07,41.04,41.05,80453.0,34.3034,34.3034,34.2783,34.2867,80453.0
2019-09-10 15:10:00,41.05,41.05,41.03,41.03,98916.0,34.2867,34.2867,34.27,34.27,98916.0
2019-09-10 15:15:00,41.03,41.04,41.02,41.03,75668.0,34.27,34.2783,34.2616,34.27,75668.0
2019-09-10 15:20:00,41.02,41.03,41.0,41.01,140644.0,34.2616,34.27,34.2449,34.2533,140644.0
2019-09-10 15:25:00,41.01,41.02,41.0,41.02,40706.0,34.2533,34.2616,34.2449,34.2616,40706.0
2019-09-10 15:30:00,41.02,41.03,41.01,41.03,135488.0,34.2616,34.27,34.2533,34.27,135488.0
2019-09-10 15:35:00,41.02,41.03,41.02,41.03,72856.0,34.2616,34.27,34.2616,34.27,72856.0
2019-09-10 15:40:00,41.03,41.05,41.02,41.05,103795.0,34.27,34.2867,34.2616,34.2867,103795.0
2019-09-10 15:45:00,41.05,41.06,41.04,41.05,125794.0,34.2867,34.295,34.2783,34.2867,125794.0
2019-09-10 15:50:00,41.06,41.07,41.05,41.05,116607.0,34.295,34.3034,34.2867,34.2867,116607.0
2019-09-10 15:55:00,41.06,41.11,41.06,41.11,361559.0,34.295,34.3368,34.295,34.3368,361559.0
2019-09-11 09:30:00,41.22,41.25,41.2,41.22,158700.0,34.4287,34.4537,34.412,34.4287,158700.0
2019-09-11 09:35:00,41.22,41.22,41.2,41.22,90260.0,34.4287,34.4287,34.412,34.4287,90260.0
2019-09-11 09:40:00,41.22,41.24,41.21,41.23,59730.0,34.4287,34.4454,34.4203,34.437,59730.0
2019-09-11 09:45:00,41.24,41.28,41.24,41.27,61118.0,34.4454,34.4788,34.4454,34.4704,61118.0
2019-09-11 09:50:00,41.27,41.28,41.25,41.26,78293.0,34.4704,34.4788,34.4537,34.4621,78293.0
2019-09-11 09:55:00,41.26,41.26,41.24,41.26,63526.0,34.4621,34.4621,34.4454,34.4621,63526.0
2019-09-11 10:00:00,41.26,41.27,41.24,41.26,114087.0,34.4621,34.4704,34.4454,34.4621,114087.0
2019-09-11 10:05:00,41.25,41.27,41.25,41.26,31335.0,34.4537,34.4704,34.4537,34.4621,31335.0
2019-09-11 10:10:00,41.26,41.28,41.25,41.27,33798.0,34.4621,34.4788,34.4537,34.4704,33798.0
2019-09-11 10:15:00,41.28,41.28,41.26,41.27,68223.0,34.4788,34.4788,34.4621,34.4704,68223.0
2019-09-11 10:20:00,41.27,41.28,41.26,41.27,30374.0,34.4704,34.4788,34.4621,34.4704,30374.0
2019-09-11 10:25:00,41.26,41.27,41.25,41.27,97434.0,34.4621,34.4704,34.4537,34.4704,97434.0
2019-09-11 10:30:00,41.26,41.29,41.25,41.25,174904.0,34.4621,34.4871,34.4537,34.4537,174904.0
2019-09-11 10:35:00,41.26,41.27,41.25,41.26,53487.0,34.4621,34.4704,34.4537,34.4621,53487.0
2019-09-11 10:40:00,41.27,41.28,41.27,41.28,19922.0,34.4704,34.4788,34.4704,34.4788,19922.0
2019-09-11 10:45:00,41.27,41.28,41.25,41.25,32887.0,34.4704,34.4788,34.4537,34.4537,32887.0
2019-09-11 10:50:00,41.26,41.27,41.25,41.27,32760.0,34.4621,34.4704,34.4537,34.4704,32760.0
2019-09-11 10:55:00,41.27,41.29,41.26,41.29,73452.0,34.4704,34.4871,34.4621,34.4871,73452.0
2019-09-11 11:00:00,41.29,41.3,41.28,41.29,1502948.0,34.4871,34.4955,34.4788,34.4871,1502948.0
2019-09-11 11:05:00,41.29,41.29,41.27,41.27,274455.0,34.4871,34.4871,34.4704,34.4704,274455.0
2019-09-11 11:10:00,41.28,41.28,41.26,41.28,102969.0,34.4788,34.4788,34.4621,34.4788,102969.0
2019-09-11 11:15:00,41.27,41.28,41.27,41.27,33646.0,34.4704,34.4788,34.4704,34.4704,33646.0
2019-09-11 11:20:00,41.27,41.28,41.26,41.27,430239.0,34.4704,34.4788,34.4621,34.4704,430239.0
2019-09-11 11:25:00,41.27,41.28,41.26,41.26,89391.0,34.4704,34.4788,34.4621,34.4621,89391.0
2019-09-11 11:30:00,41.27,41.29,41.27,41.28,77794.0,34.4704,34.4871,34.4704,34.4788,77794.0
2019-09-11 11:35:00,41.29,41.29,41.28,41.28,52370.0,34.4871,34.4871,34.4788,34.4788,52370.0
2019-09-11 11:40:00,41.28,41.29,41.26,41.27,143487.0,34.4788,34.4871,34.4621,34.4704,143487.0
2019-09-11 11:45:00,41.28,41.28,41.26,41.26,13471.0,34.4788,34.4788,34.4621,34.4621,13471.0
2019-09-11 11:50:00,41.27,41.29,41.27,41.29,26406.0,34.4704,34.4871,34.4704,34.4871,26406.0
2019-09-11 11:55:00,41.28,41.29,41.28,41.28,12318.0,34.4788,34.4871,34.4788,34.4788,12318.0
2019-09-11 12:00:00,41.29,41.3,41.29,41.29,25118.0,34.4871,34.4955,34.4871,34.4871,25118.0
2019-09-11 12:05:00,41.3,41.31,41.29,41.3,53090.0,34.4955,34.5038,34.4871,34.4955,53090.0
2019-09-11 12:10:00,41.3,41.3,41.29,41.3,26666.0,34.4955,34.4955,34.4871,34.4955,26666.0
2019-09-11 12:15:00,41.3,41.31,41.29,41.29,38786.0,34.4955,34.5038,34.4871,34.4871,38786.0
2019-09-11 12:20:00,41.3,41.3,41.28,41.28,61524.0,34.4955,34.4955,34.4788,34.4788,61524.0
2019-09-11 12:25:00,41.28,41.29,41.27,41.28,488135.0,34.4788,34.4871,34.4704,34.4788,488135.0
2019-09-11 12:30:00,41.28,41.29,41.28,41.28,55235.0,34.4788,34.4871,34.4788,34.4788,55235.0
2019-09-11 12:35:00,41.29,41.29,41.28,41.29,17498.0,34.4871,34.4871,34.4788,34.4871,17498.0
2019-09-11 12:40:00,41.28,41.29,41.27,41.28,33110.0,34.4788,34.4871,34.4704,34.4788,33110.0
2019-09-11 12:45:00,41.28,41.29,41.27,41.29,38753.0,34.4788,34.4871,34.4704,34.4871,38753.0
2019-09-11 12:50:00,41.29,41.29,41.28,41.28,17644.0,34.4871,34.4871,34.4788,34.4788,17644.0
2019-09-11 12:55:00,41.29,41.3,41.28,41.28,132719.0,34.4871,34.4955,34.4788,34.4788,132719.0
2019-09-11 13:00:00,41.29,41.3,41.28,41.29,22472.0,34.4871,34.4955,34.4788,34.4871,22472.0
2019-09-11 13:05:00,41.29,41.3,41.28,41.28,24117.0,34.4871,34.4955,34.4788,34.4788,24117.0
2019-09-11 13:10:00,41.28,41.29,41.28,41.28,26546.0,34.4788,34.4871,34.4788,34.4788,26546.0
2019-09-11 13:15:00,41.29,41.29,41.28,41.29,51662.0,34.4871,34.4871,34.4788,34.4871,51662.0
2019-09-11 13:20:00,41.29,41.3,41.28,41.3,20998.0,34.4871,34.4955,34.4788,34.4955,20998.0
2019-09-11 13:25:00,41.3,41.31,41.29,41.3,47147.0,34.4955,34.5038,34.4871,34.4955,47147.0
2019-09-11 13:30:00,41.3,41.31,41.29,41.3,15572.0,34.4955,34.5038,34.4871,34.4955,15572.0
2019-09-11 13:35:00,41.3,41.31,41.3,41.3,13403.0,34.4955,34.5038,34.4955,34.4955,13403.0
2019-09-11 13:40:00,41.31,41.31,41.3,41.3,22773.0,34.5038,34.5038,34.4955,34.4955,22773.0
2019-09-11 13:45:00,41.31,41.33,41.3,41.33,71107.0,34.5038,34.5205,34.4955,34.5205,71107.0
2019-09-11 13:50:00,41.33,41.33,41.31,41.31,24451.0,34.5205,34.5205,34.5038,34.5038,24451.0
2019-09-11 13:55:00,41.31,41.32,41.3,41.3,22122.0,34.5038,34.5122,34.4955,34.4955,22122.0
2019-09-11 14:00:00,41.3,41.31,41.3,41.31,11509.0,34.4955,34.5038,34.4955,34.5038,11509.0
2019-09-11 14:05:00,41.31,41.31,41.3,41.31,48195.0,34.5038,34.5038,34.4955,34.5038,48195.0
2019-09-11 14:10:00,41.3,41.31,41.3,41.31,43629.0,34.4955,34.5038,34.4955,34.5038,43629.0
2019-09-11 14:15:00,41.3,41.31,41.3,41.3,72007.0,34.4955,34.5038,34.4955,34.4955,72007.0
2019-09-11 14:20:00,41.3,41.31,41.3,41.3,16247.0,34.4955,34.5038,34.4955,34.4955,16247.0
2019-09-11 14:25:00,41.3,41.32,41.3,41.32,85399.0,34.4955,34.5122,34.4955,34.5122,85399.0
2019-09-11 14:30:00,41.31,41.32,41.3,41.31,68714.0,34.5038,34.5122,34.4955,34.5038,68714.0
2019-09-11 14:35:00,41.3,41.31,41.3,41.31,62188.0,34.4955,34.5038,34.4955,34.5038,62188.0
2019-09-11 14:40:00,41.31,41.31,41.3,41.3,23532.0,34.5038,34.5038,34.4955,34.4955,23532.0
2019-09-11 14:45:00,41.3,41.31,41.3,41.3,44576.0,34.4955,34.5038,34.4955,34.4955,44576.0
2019-09-11 14:50:00,41.31,41.31,41.3,41.31,24078.0,34.5038,34.5038,34.4955,34.5038,24078.0
2019-09-11 14:55:00,41.31,41.31,41.3,41.3,45602.0,34.5038,34.5038,34.4955,34.4955,45602.0
2019-09-11 15:00:00,41.31,41.33,41.3,41.32,66075.0,34.5038,34.5205,34.4955,34.5122,66075.0
2019-09-11 15:05:00,41.32,41.33,41.31,41.32,21928.0,34.5122,34.5205,34.5038,34.5122,21928.0
2019-09-11 15:10:00,41.32,41.32,41.31,41.32,57871.0,34.5122,34.5122,34.5038,34.5122,57871.0
2019-09-11 15:15:00,41.32,41.33,41.31,41.32,107434.0,34.5122,34.5205,34.5038,34.5122,107434.0
2019-09-11 15:20:00,41.32,41.33,41.31,41.32,112762.0,34.5122,34.5205,34.5038,34.5122,112762.0
2019-09-11 15:25:00,41.33,41.33,41.31,41.32,137401.0,34.5205,34.5205,34.5038,34.5122,137401.0
2019-09-11 15:30:00,41.32,41.33,41.31,41.32,55485.0,34.5122,34.5205,34.5038,34.5122,55485.0
2019-09-11 15:35:00,41.32,41.33,41.31,41.32,73363.0,34.5122,34.5205,34.5038,34.5122,73363.0
2019-09-11 15:40:00,41.32,41.33,41.32,41.33,33818.0,34.5122,34.5205,34.5122,34.5205,33818.0
2019-09-11 15:45:00,41.32,41.33,41.31,41.32,66843.0,34.5122,34.5205,34.5038,34.5122,66843.0
2019-09-11 15:50:00,41.32,41.35,41.32,41.35,101761.0,34.5122,34.5372,34.5122,34.5372,101761.0
2019-09-11 15:55:00,41.35,41.35,41.32,41.34,172493.0,34.5372,34.5372,34.5122,34.5289,172493.0
2019-09-12 09:30:00,41.36,41.41,41.35,41.41,228130.0,34.5456,34.5874,34.5372,34.5874,228130.0
2019-09-12 09:35:00,41.41,41.42,41.36,41.39,101482.0,34.5874,34.5957,34.5456,34.5707,101482.0
2019-09-12 09:40:00,41.39,41.4,41.35,41.36,50145.0,34.5707,34.579,34.5372,34.5456,50145.0
2019-09-12 09:45:00,41.36,41.37,41.33,41.34,144445.0,34.5456,34.5539,34.5205,34.5289,144445.0
2019-09-12 09:50:00,41.34,41.36,41.32,41.34,73502.0,34.5289,34.5456,34.5122,34.5289,73502.0
2019-09-12 09:55:00,41.35,41.39,41.33,41.39,301150.0,34.5372,34.5707,34.5205,34.5707,301150.0
2019-09-12 10:00:00,41.39,41.44,41.37,41.44,1216996.0,34.5707,34.6124,34.5539,34.6124,1216996.0
2019-09-12 10:05:00,41.45,41.48,41.44,41.45,312846.0,34.6208,34.6458,34.6124,34.6208,312846.0
2019-09-12 10:10:00,41.45,41.62,41.44,41.54,874188.0,34.6208,34.7628,34.6124,34.6959,874188.0
2019-09-12 10:15:00,41.54,41.61,41.54,41.55,66083.0,34.6959,34.7544,34.6959,34.7043,66083.0
2019-09-12 10:20:00,41.55,41.6,41.55,41.56,64924.0,34.7043,34.7461,34.7043,34.7126,64924.0
2019-09-12 10:25:00,41.57,41.61,41.56,41.6,88806.0,34.721,34.7544,34.7126,34.7461,88806.0
2019-09-12 10:30:00,41.6,41.61,41.56,41.58,91323.0,34.7461,34.7544,34.7126,34.7293,91323.0
2019-09-12 10:35:00,41.57,41.59,41.53,41.59,96318.0,34.721,34.7377,34.6876,34.7377,96318.0
2019-09-12 10:40:00,41.59,41.6,41.54,41.55,56972.0,34.7377,34.7461,34.6959,34.7043,56972.0
2019-09-12 10:45:00,41.55,41.59,41.54,41.58,39633.0,34.7043,34.7377,34.6959,34.7293,39633.0
2019-09-12 10:50:00,41.58,41.58,41.42,41.45,340335.0,34.7293,34.7293,34.5957,34.6208,340335.0
2019-09-12 10:55:00,41.44,41.48,41.43,41.45,176390.0,34.6124,34.6458,34.6041,34.6208,176390.0
2019-09-12 11:00:00,41.45,41.46,41.42,41.44,35834.0,34.6208,34.6291,34.5957,34.6124,35834.0
2019-09-12 11:05:00,41.44,41.48,41.43,41.48,28822.0,34.6124,34.6458,34.6041,34.6458,28822.0
2019-09-12 11:10:00,41.48,41.49,41.47,41.48,46794.0,34.6458,34.6542,34.6375,34.6458,46794.0
2019-09-12 11:15:00,41.49,41.52,41.48,41.51,73932.0,34.6542,34.6792,34.6458,34.6709,73932.0
2019-09-12 11:20:00,41.52,41.54,41.5,41.54,151638.0,34.6792,34.6959,34.6625,34.6959,151638.0
2019-09-12 11:25:00,41.54,41.55,41.52,41.54,44859.0,34.6959,34.7043,34.6792,34.6959,44859.0
2019-09-12 11:30:00,41.53,41.55,41.52,41.52,83076.0,34.6876,34.7043,34.6792,34.6792,83076.0
2019-09-12 11:35:00,41.53,41.54,41.52,41.53,47783.0,34.6876,34.6959,34.6792,34.6876,47783.0
2019-09-12 11:40:00,41.52,41.56,41.52,41.56,23893.0,34.6792,34.7126,34.6792,34.7126,23893.0
2019-09-12 11:45:00,41.56,41.57,41.55,41.57,35881.0,34.7126,34.721,34.7043,34.721,35881.0
2019-09-12 11:50:00,41.56,41.59,41.55,41.59,26485.0,34.7126,34.7377,34.7043,34.7377,26485.0
2019-09-12 11:55:00,41.58,41.59,41.55,41.58,30504.0,34.7293,34.7377,34.7043,34.7293,30504.0
2019-09-12 12:00:00,41.59,41.59,41.55,41.57,23636.0,34.7377,34.7377,34.7043,34.721,23636.0
2019-09-12 12:05:00,41.56,41.57,41.55,41.56,40296.0,34.7126,34.721,34.7043,34.7126,40296.0
2019-09-12 12:10:00,41.55,41.57,41.55,41.57,9197.0,34.7043,34.721,34.7043,34.721,9197.0
2019-09-12 12:15:00,41.57,41.57,41.55,41.56,23452.0,34.721,34.721,34.7043,34.7126,23452.0
2019-09-12 12:20:00,41.56,41.58,41.55,41.58,199415.0,34.7126,34.7293,34.7043,34.7293,199415.0
2019-09-12 12:25:00,41.57,41.58,41.56,41.58,46859.0,34.721,34.7293,34.7126,34.7293,46859.0
2019-09-12 12:30:00,41.58,41.59,41.56,41.57,47272.0,34.7293,34.7377,34.7126,34.721,47272.0
2019-09-12 12:35:00,41.58,41.58,41.56,41.56,31362.0,34.7293,34.7293,34.7126,34.7126,31362.0
2019-09-12 12:40:00,41.56,41.58,41.55,41.58,146590.0,34.7126,34.7293,34.7043,34.7293,146590.0
2019-09-12 12:45:00,41.58,41.59,41.57,41.57,59599.0,34.7293,34.7377,34.721,34.721,59599.0
2019-09-12 12:50:00,41.58,41.58,41.57,41.58,38916.0,34.7293,34.7293,34.721,34.7293,38916.0
2019-09-12 12:55:00,41.58,41.6,41.57,41.59,43362.0,34.7293,34.7461,34.721,34.7377,43362.0
2019-09-12 13:00:00,41.59,41.63,41.59,41.61,147337.0,34.7377,34.7711,34.7377,34.7544,147337.0
2019-09-12 13:05:00,41.62,41.63,41.61,41.61,90626.0,34.7628,34.7711,34.7544,34.7544,90626.0
2019-09-12 13:10:00,41.62,41.64,41.61,41.62,55480.0,34.7628,34.7795,34.7544,34.7628,55480.0
2019-09-12 13:15:00,41.62,41.62,41.6,41.61,26362.0,34.7628,34.7628,34.7461,34.7544,26362.0
2019-09-12 13:20:00,41.61,41.61,41.6,41.6,22542.0,34.7544,34.7544,34.7461,34.7461,22542.0
2019-09-12 13:25:00,41.61,41.61,41.6,41.61,23764.0,34.7544,34.7544,34.7461,34.7544,23764.0
2019-09-12 13:30:00,41.6,41.61,41.6,41.61,36325.0,34.7461,34.7544,34.7461,34.7544,36325.0
2019-09-12 13:35:00,41.61,41.61,41.59,41.59,55597.0,34.7544,34.7544,34.7377,34.7377,55597.0
2019-09-12 13:40:00,41.59,41.62,41.59,41.62,43041.0,34.7377,34.7628,34.7377,34.7628,43041.0
2019-09-12 13:45:00,41.62,41.63,41.61,41.63,61100.0,34.7628,34.7711,34.7544,34.7711,61100.0
2019-09-12 13:50:00,41.63,41.63,41.6,41.61,22167.0,34.7711,34.7711,34.7461,34.7544,22167.0
2019-09-12 13:55:00,41.61,41.61,41.59,41.59,26815.0,34.7544,34.7544,34.7377,34.7377,26815.0
2019-09-12 14:00:00,41.59,41.61,41.59,41.59,97465.0,34.7377,34.7544,34.7377,34.7377,97465.0
2019-09-12 14:05:00,41.59,41.61,41.59,41.59,84910.0,34.7377,34.7544,34.7377,34.7377,84910.0
2019-09-12 14:10:00,41.6,41.61,41.59,41.59,32190.0,34.7461,34.7544,34.7377,34.7377,32190.0
2019-09-12 14:15:00,41.59,41.61,41.59,41.59,61730.0,34.7377,34.7544,34.7377,34.7377,61730.0
2019-09-12 14:20:00,41.59,41.6,41.58,41.59,120396.0,34.7377,34.7461,34.7293,34.7377,120396.0
2019-09-12 14:25:00,41.59,41.59,41.58,41.59,17549.0,34.7377,34.7377,34.7293,34.7377,17549.0
2019-09-12 14:30:00,41.59,41.61,41.58,41.61,85843.0,34.7377,34.7544,34.7293,34.7544,85843.0
2019-09-12 14:35:00,41.61,41.62,41.6,41.61,52908.0,34.7544,34.7628,34.7461,34.7544,52908.0
2019-09-12 14:40:00,41.61,41.63,41.61,41.62,69179.0,34.7544,34.7711,34.7544,34.7628,69179.0
2019-09-12 14:45:00,41.62,41.63,41.61,41.62,95388.0,34.7628,34.7711,34.7544,34.7628,95388.0
2019-09-12 14:50:00,41.62,41.63,41.61,41.62,28371.0,34.7628,34.7711,34.7544,34.7628,28371.0
2019-09-12 14:55:00,41.61,41.62,41.6,41.61,19402.0,34.7544,34.7628,34.7461,34.7544,19402.0
2019-09-12 15:00:00,41.62,41.62,41.58,41.59,207457.0,34.7628,34.7628,34.7293,34.7377,207457.0
2019-09-12 15:05:00,41.59,41.61,41.59,41.59,63298.0,34.7377,34.7544,34.7377,34.7377,63298.0
2019-09-12 15:10:00,41.6,41.6,41.59,41.59,31316.0,34.7461,34.7461,34.7377,34.7377,31316.0
2019-09-12 15:15:00,41.59,41.6,41.59,41.59,28072.0,34.7377,34.7461,34.7377,34.7377,28072.0
2019-09-12 15:20:00,41.59,41.6,41.58,41.6,42543.0,34.7377,34.7461,34.7293,34.7461,42543.0
2019-09-12 15:25:00,41.59,41.6,41.59,41.59,66493.0,34.7377,34.7461,34.7377,34.7377,66493.0
2019-09-12 15:30:00,41.59,41.61,41.59,41.59,38456.0,34.7377,34.7544,34.7377,34.7377,38456.0
2019-09-12 15:35:00,41.6,41.61,41.59,41.6,73388.0,34.7461,34.7544,34.7377,34.7461,73388.0
2019-09-12 15:40:00,41.59,41.6,41.58,41.59,79181.0,34.7377,34.7461,34.7293,34.7377,79181.0
2019-09-12 15:45:00,41.59,41.6,41.58,41.59,49535.0,34.7377,34.7461,34.7293,34.7377,49535.0
2019-09-12 15:50:00,41.58,41.59,41.58,41.59,130975.0,34.7293,34.7377,34.7293,34.7377,130975.0
2019-09-12 15:55:00,41.58,41.59,41.56,41.58,678220.0,34.7293,34.7377,34.7126,34.7293,678220.0
2019-09-13 09:30:00,41.77,41.8,41.76,41.77,129194.0,34.888,34.9131,34.8797,34.888,129194.0
2019-09-13 09:35:00,41.77,41.81,41.77,41.79,79160.0,34.888,34.9215,34.888,34.9047,79160.0
2019-09-13 09:40:00,41.79,41.8,41.77,41.79,119334.0,34.9047,34.9131,34.888,34.9047,119334.0
2019-09-13 09:45:00,41.79,41.8,41.77,41.79,51535.0,34.9047,34.9131,34.888,34.9047,51535.0
2019-09-13 09:50:00,41.8,41.81,41.79,41.8,37135.0,34.9131,34.9215,34.9047,34.9131,37135.0
2019-09-13 09:55:00,41.8,41.8,41.78,41.8,72689.0,34.9131,34.9131,34.8964,34.9131,72689.0
2019-09-13 10:00:00,41.8,41.8,41.77,41.78,86774.0,34.9131,34.9131,34.888,34.8964,86774.0
2019-09-13 10:05:00,41.79,41.79,41.76,41.76,59727.0,34.9047,34.9047,34.8797,34.8797,59727.0
2019-09-13 10:10:00,41.76,41.78,41.73,41.73,88756.0,34.8797,34.8964,34.8546,34.8546,88756.0
2019-09-13 10:15:00,41.73,41.78,41.73,41.78,46390.0,34.8546,34.8964,34.8546,34.8964,46390.0
2019-09-13 10:20:00,41.78,41.79,41.77,41.77,71438.0,34.8964,34.9047,34.888,34.888,71438.0
2019-09-13 10:25:00,41.78,41.8,41.78,41.79,115810.0,34.8964,34.9131,34.8964,34.9047,115810.0
2019-09-13 10:30:00,41.8,41.8,41.78,41.8,53986.0,34.9131,34.9131,34.8964,34.9131,53986.0
2019-09-13 10:35:00,41.79,41.81,41.78,41.8,49647.0,34.9047,34.9215,34.8964,34.9131,49647.0
2019-09-13 10:40:00,41.81,41.82,41.8,41.82,75257.0,34.9215,34.9298,34.9131,34.9298,75257.0
2019-09-13 10:45:00,41.82,41.84,41.81,41.84,150501.0,34.9298,34.9465,34.9215,34.9465,150501.0
2019-09-13 10:50:00,41.84,41.87,41.83,41.87,210028.0,34.9465,34.9716,34.9382,34.9716,210028.0
2019-09-13 10:55:00,41.87,41.88,41.86,41.88,131113.0,34.9716,34.9799,34.9632,34.9799,131113.0
2019-09-13 11:00:00,41.88,41.9,41.87,41.89,305759.0,34.9799,34.9966,34.9716,34.9883,305759.0
2019-09-13 11:05:00,41.89,41.9,41.87,41.9,164643.0,34.9883,34.9966,34.9716,34.9966,164643.0
2019-09-13 11:10:00,41.89,41.91,41.89,41.91,56899.0,34.9883,35.005,34.9883,35.005,56899.0
2019-09-13 11:15:00,41.91,41.91,41.89,41.91,240378.0,35.005,35.005,34.9883,35.005,240378.0
2019-09-13 11:20:00,41.9,41.91,41.87,41.89,1101945.0,34.9966,35.005,34.9716,34.9883,1101945.0
2019-09-13 11:25:00,41.89,41.89,41.85,41.86,262483.0,34.9883,34.9883,34.9549,34.9632,262483.0
2019-09-13 11:30:00,41.86,41.88,41.85,41.85,174342.0,34.9632,34.9799,34.9549,34.9549,174342.0
2019-09-13 11:35:00,41.86,41.86,41.83,41.84,134088.0,34.9632,34.9632,34.9382,34.9465,134088.0
2019-09-13 11:40:00,41.83,41.84,41.83,41.84,67228.0,34.9382,34.9465,34.9382,34.9465,67228.0
2019-09-13 11:45:00,41.84,41.84,41.83,41.84,40785.0,34.9465,34.9465,34.9382,34.9465,40785.0
2019-09-13 11:50:00,41.84,41.84,41.83,41.83,41622.0,34.9465,34.9465,34.9382,34.9382,41622.0
2019-09-13 11:55:00,41.83,41.85,41.82,41.83,94156.0,34.9382,34.9549,34.9298,34.9382,94156.0
2019-09-13 12:00:00,41.82,41.83,41.8,41.82,32626.0,34.9298,34.9382,34.9131,34.9298,32626.0
2019-09-13 12:05:00,41.81,41.83,41.81,41.83,68362.0,34.9215,34.9382,34.9215,34.9382,68362.0
2019-09-13 12:10:00,41.82,41.83,41.81,41.83,61702.0,34.9298,34.9382,34.9215,34.9382,61702.0
2019-09-13 12:15:00,41.82,41.83,41.82,41.82,16152.0,34.9298,34.9382,34.9298,34.9298,16152.0
2019-09-13 12:20:00,41.83,41.83,41.81,41.82,19777.0,34.9382,34.9382,34.9215,34.9298,19777.0
2019-09-13 12:25:00,41.82,41.82,41.79,41.8,216502.0,34.9298,34.9298,34.9047,34.9131,216502.0
2019-09-13 12:30:00,41.8,41.81,41.79,41.81,67099.0,34.9131,34.9215,34.9047,34.9215,67099.0
2019-09-13 12:35:00,41.81,41.81,41.8,41.8,34614.0,34.9215,34.9215,34.9131,34.9131,34614.0
2019-09-13 12:40:00,41.8,41.81,41.79,41.8,20525.0,34.9131,34.9215,34.9047,34.9131,20525.0
2019-09-13 12:45:00,41.79,41.8,41.78,41.79,19628.0,34.9047,34.9131,34.8964,34.9047,19628.0
2019-09-13 12:50:00,41.78,41.8,41.78,41.78,33396.0,34.8964,34.9131,34.8964,34.8964,33396.0
2019-09-13 12:55:00,41.79,41.8,41.78,41.79,12028.0,34.9047,34.9131,34.8964,34.9047,12028.0
2019-09-13 13:00:00,41.79,41.8,41.78,41.78,20194.0,34.9047,34.9131,34.8964,34.8964,20194.0
2019-09-13 13:05:00,41.78,41.81,41.78,41.81,44486.0,34.8964,34.9215,34.8964,34.9215,44486.0
2019-09-13 13:10:00,41.8,41.81,41.79,41.8,63107.0,34.9131,34.9215,34.9047,34.9131,63107.0
2019-09-13 13:15:00,41.8,41.82,41.8,41.82,28038.0,34.9131,34.9298,34.9131,34.9298,28038.0
2019-09-13 13:20:00,41.81,41.82,41.81,41.81,67633.0,34.9215,34.9298,34.9215,34.9215,67633.0
2019-09-13 13:25:00,41.82,41.82,41.8,41.81,20736.0,34.9298,34.9298,34.9131,34.9215,20736.0
2019-09-13 13:30:00,41.8,41.81,41.8,41.8,38179.0,34.9131,34.9215,34.9131,34.9131,38179.0
2019-09-13 13:35:00,41.8,41.81,41.79,41.8,424378.0,34.9131,34.9215,34.9047,34.9131,424378.0
2019-09-13 13:40:00,41.79,41.8,41.77,41.78,471998.0,34.9047,34.9131,34.888,34.8964,471998.0
2019-09-13 13:45:00,41.77,41.79,41.77,41.79,82532.0,34.888,34.9047,34.888,34.9047,82532.0
2019-09-13 13:50:00,41.79,41.8,41.78,41.79,106943.0,34.9047,34.9131,34.8964,34.9047,106943.0
2019-09-13 13:55:00,41.79,41.79,41.77,41.77,78438.0,34.9047,34.9047,34.888,34.888,78438.0
2019-09-13 14:00:00,41.78,41.79,41.77,41.79,79020.0,34.8964,34.9047,34.888,34.9047,79020.0
2019-09-13 14:05:00,41.79,41.79,41.78,41.79,45223.0,34.9047,34.9047,34.8964,34.9047,45223.0
2019-09-13 14:10:00,41.79,41.8,41.78,41.79,12869.0,34.9047,34.9131,34.8964,34.9047,12869.0
2019-09-13 14:15:00,41.79,41.79,41.77,41.78,29978.0,34.9047,34.9047,34.888,34.8964,29978.0
2019-09-13 14:20:00,41.78,41.78,41.77,41.78,66122.0,34.8964,34.8964,34.888,34.8964,66122.0
2019-09-13 14:25:00,41.78,41.78,41.77,41.77,22639.0,34.8964,34.8964,34.888,34.888,22639.0
2019-09-13 14:30:00,41.78,41.79,41.77,41.78,26518.0,34.8964,34.9047,34.888,34.8964,26518.0
2019-09-13 14:35:00,41.79,41.79,41.78,41.78,29339.0,34.9047,34.9047,34.8964,34.8964,29339.0
2019-09-13 14:40:00,41.78,41.79,41.78,41.78,19269.0,34.8964,34.9047,34.8964,34.8964,19269.0
2019-09-13 14:45:00,41.78,41.79,41.77,41.77,29149.0,34.8964,34.9047,34.888,34.888,29149.0
2019-09-13 14:50:00,41.77,41.78,41.77,41.77,28004.0,34.888,34.8964,34.888,34.888,28004.0
2019-09-13 14:55:00,41.78,41.79,41.77,41.77,44550.0,34.8964,34.9047,34.888,34.888,44550.0
2019-09-13 15:00:00,41.78,41.78,41.76,41.77,54659.0,34.8964,34.8964,34.8797,34.888,54659.0
2019-09-13 15:05:00,41.77,41.78,41.76,41.77,31537.0,34.888,34.8964,34.8797,34.888,31537.0
2019-09-13 15:10:00,41.76,41.78,41.76,41.77,56279.0,34.8797,34.8964,34.8797,34.888,56279.0
2019-09-13 15:15:00,41.77,41.78,41.76,41.77,36747.0,34.888,34.8964,34.8797,34.888,36747.0
2019-09-13 15:20:00,41.77,41.77,41.76,41.77,79027.0,34.888,34.888,34.8797,34.888,79027.0
2019-09-13 15:25:00,41.76,41.78,41.76,41.77,55781.0,34.8797,34.8964,34.8797,34.888,55781.0
2019-09-13 15:30:00,41.77,41.78,41.77,41.77,72494.0,34.888,34.8964,34.888,34.888,72494.0
2019-09-13 15:35:00,41.77,41.79,41.77,41.77,45166.0,34.888,34.9047,34.888,34.888,45166.0
2019-09-13 15:40:00,41.77,41.78,41.76,41.77,76861.0,34.888,34.8964,34.8797,34.888,76861.0
2019-09-13 15:45:00,41.77,41.79,41.77,41.78,48752.0,34.888,34.9047,34.888,34.8964,48752.0
2019-09-13 15:50:00,41.79,41.79,41.77,41.78,81325.0,34.9047,34.9047,34.888,34.8964,81325.0
2019-09-13 15:55:00,41.79,41.79,41.77,41.78,345175.0,34.9047,34.9047,34.888,34.8964,345175.0
2019-09-16 09:30:00,41.55,41.58,41.52,41.55,311495.0,34.7043,34.7293,34.6792,34.7043,311495.0
2019-09-16 09:35:00,41.56,41.58,41.54,41.56,388386.0,34.7126,34.7293,34.6959,34.7126,388386.0
2019-09-16 09:40:00,41.56,41.59,41.55,41.58,334850.0,34.7126,34.7377,34.7043,34.7293,334850.0
2019-09-16 09:45:00,41.58,41.59,41.56,41.58,25297.0,34.7293,34.7377,34.7126,34.7293,25297.0
2019-09-16 09:50:00,41.58,41.59,41.57,41.59,31623.0,34.7293,34.7377,34.721,34.7377,31623.0
2019-09-16 09:55:00,41.59,41.59,41.56,41.57,56597.0,34.7377,34.7377,34.7126,34.721,56597.0
2019-09-16 10:00:00,41.56,41.58,41.56,41.58,76870.0,34.7126,34.7293,34.7126,34.7293,76870.0
2019-09-16 10:05:00,41.58,41.6,41.57,41.57,46499.0,34.7293,34.7461,34.721,34.721,46499.0
2019-09-16 10:10:00,41.58,41.58,41.56,41.57,73568.0,34.7293,34.7293,34.7126,34.721,73568.0
2019-09-16 10:15:00,41.57,41.59,41.56,41.57,133872.0,34.721,34.7377,34.7126,34.721,133872.0
2019-09-16 10:20:00,41.56,41.58,41.55,41.58,66465.0,34.7126,34.7293,34.7043,34.7293,66465.0
2019-09-16 10:25:00,41.58,41.58,41.56,41.56,1332312.0,34.7293,34.7293,34.7126,34.7126,1332312.0
2019-09-16 10:30:00,41.57,41.57,41.55,41.55,276061.0,34.721,34.721,34.7043,34.7043,276061.0
2019-09-16 10:35:00,41.56,41.58,41.55,41.57,30560.0,34.7126,34.7293,34.7043,34.721,30560.0
2019-09-16 10:40:00,41.57,41.57,41.54,41.54,123777.0,34.721,34.721,34.6959,34.6959,123777.0
2019-09-16 10:45:00,41.55,41.55,41.53,41.53,60551.0,34.7043,34.7043,34.6876,34.6876,60551.0
2019-09-16 10:50:00,41.54,41.56,41.51,41.51,74999.0,34.6959,34.7126,34.6709,34.6709,74999.0
2019-09-16 10:55:00,41.52,41.55,41.51,41.54,26612.0,34.6792,34.7043,34.6709,34.6959,26612.0
2019-09-16 11:00:00,41.55,41.55,41.54,41.55,33692.0,34.7043,34.7043,34.6959,34.7043,33692.0
2019-09-16 11:05:00,41.54,41.59,41.54,41.58,36488.0,34.6959,34.7377,34.6959,34.7293,36488.0
2019-09-16 11:10:00,41.59,41.59,41.56,41.57,63204.0,34.7377,34.7377,34.7126,34.721,63204.0
2019-09-16 11:15:00,41.58,41.59,41.56,41.56,32153.0,34.7293,34.7377,34.7126,34.7126,32153.0
2019-09-16 11:20:00,41.57,41.57,41.54,41.55,52087.0,34.721,34.721,34.6959,34.7043,52087.0
2019-09-16 11:25:00,41.55,41.57,41.53,41.53,63100.0,34.7043,34.721,34.6876,34.6876,63100.0
2019-09-16 11:30:00,41.53,41.55,41.49,41.5,124113.0,34.6876,34.7043,34.6542,34.6625,124113.0
2019-09-16 11:35:00,41.49,41.53,41.49,41.53,72702.0,34.6542,34.6876,34.6542,34.6876,72702.0
2019-09-16 11:40:00,41.53,41.53,41.51,41.51,31660.0,34.6876,34.6876,34.6709,34.6709,31660.0
2019-09-16 11:45:00,41.51,41.52,41.5,41.51,56267.0,34.6709,34.6792,34.6625,34.6709,56267.0
2019-09-16 11:50:00,41.51,41.53,41.5,41.52,86055.0,34.6709,34.6876,34.6625,34.6792,86055.0
2019-09-16 11:55:00,41.52,41.53,41.49,41.5,74770.0,34.6792,34.6876,34.6542,34.6625,74770.0
2019-09-16 12:00:00,41.49,41.52,41.49,41.52,65463.0,34.6542,34.6792,34.6542,34.6792,65463.0
2019-09-16 12:05:00,41.51,41.52,41.5,41.51,30543.0,34.6709,34.6792,34.6625,34.6709,30543.0
2019-09-16 12:10:00,41.5,41.51,41.5,41.51,56790.0,34.6625,34.6709,34.6625,34.6709,56790.0
2019-09-16 12:15:00,41.5,41.51,41.49,41.5,18788.0,34.6625,34.6709,34.6542,34.6625,18788.0
2019-09-16 12:20:00,41.5,41.5,41.49,41.49,20446.0,34.6625,34.6625,34.6542,34.6542,20446.0
2019-09-16 12:25:00,41.5,41.51,41.49,41.5,27678.0,34.6625,34.6709,34.6542,34.6625,27678.0
2019-09-16 12:30:00,41.51,41.51,41.5,41.51,35571.0,34.6709,34.6709,34.6625,34.6709,35571.0
2019-09-16 12:35:00,41.51,41.51,41.5,41.51,31715.0,34.6709,34.6709,34.6625,34.6709,31715.0
2019-09-16 12:40:00,41.5,41.52,41.49,41.5,62146.0,34.6625,34.6792,34.6542,34.6625,62146.0
2019-09-16 12:45:00,41.5,41.53,41.5,41.52,26675.0,34.6625,34.6876,34.6625,34.6792,26675.0
2019-09-16 12:50:00,41.52,41.54,41.52,41.52,44932.0,34.6792,34.6959,34.6792,34.6792,44932.0
2019-09-16 12:55:00,41.53,41.53,41.51,41.52,41258.0,34.6876,34.6876,34.6709,34.6792,41258.0
2019-09-16 13:00:00,41.51,41.52,41.51,41.51,23336.0,34.6709,34.6792,34.6709,34.6709,23336.0
2019-09-16 13:05:00,41.52,41.53,41.51,41.53,8853.0,34.6792,34.6876,34.6709,34.6876,8853.0
2019-09-16 13:10:00,41.52,41.53,41.51,41.52,24853.0,34.6792,34.6876,34.6709,34.6792,24853.0
2019-09-16 13:15:00,41.51,41.54,41.51,41.53,40903.0,34.6709,34.6959,34.6709,34.6876,40903.0
2019-09-16 13:20:00,41.53,41.54,41.52,41.54,24382.0,34.6876,34.6959,34.6792,34.6959,24382.0
2019-09-16 13:25:00,41.54,41.54,41.52,41.53,45720.0,34.6959,34.6959,34.6792,34.6876,45720.0
2019-09-16 13:30:00,41.52,41.53,41.51,41.52,128272.0,34.6792,34.6876,34.6709,34.6792,128272.0
2019-09-16 13:35:00,41.51,41.53,41.51,41.51,125009.0,34.6709,34.6876,34.6709,34.6709,125009.0
2019-09-16 13:40:00,41.52,41.53,41.51,41.52,50478.0,34.6792,34.6876,34.6709,34.6792,50478.0
2019-09-16 13:45:00,41.52,41.53,41.51,41.53,19390.0,34.6792,34.6876,34.6709,34.6876,19390.0
2019-09-16 13:50:00,41.53,41.54,41.51,41.53,22785.0,34.6876,34.6959,34.6709,34.6876,22785.0
2019-09-16 13:55:00,41.53,41.53,41.52,41.52,18119.0,34.6876,34.6876,34.6792,34.6792,18119.0
2019-09-16 14:00:00,41.52,41.54,41.52,41.52,26802.0,34.6792,34.6959,34.6792,34.6792,26802.0
2019-09-16 14:05:00,41.53,41.53,41.51,41.52,33664.0,34.6876,34.6876,34.6709,34.6792,33664.0
2019-09-16 14:10:00,41.52,41.52,41.51,41.51,25096.0,34.6792,34.6792,34.6709,34.6709,25096.0
2019-09-16 14:15:00,41.52,41.52,41.5,41.52,38248.0,34.6792,34.6792,34.6625,34.6792,38248.0
2019-09-16 14:20:00,41.52,41.52,41.51,41.51,106715.0,34.6792,34.6792,34.6709,34.6709,106715.0
2019-09-16 14:25:00,41.52,41.53,41.51,41.52,94935.0,34.6792,34.6876,34.6709,34.6792,94935.0
2019-09-16 14:30:00,41.52,41.53,41.51,41.52,80880.0,34.6792,34.6876,34.6709,34.6792,80880.0
2019-09-16 14:35:00,41.52,41.53,41.52,41.52,13066.0,34.6792,34.6876,34.6792,34.6792,13066.0
2019-09-16 14:40:00,41.52,41.54,41.52,41.52,70937.0,34.6792,34.6959,34.6792,34.6792,70937.0
2019-09-16 14:45:00,41.53,41.53,41.52,41.52,30558.0,34.6876,34.6876,34.6792,34.6792,30558.0
2019-09-16 14:50:00,41.52,41.53,41.52,41.52,34870.0,34.6792,34.6876,34.6792,34.6792,34870.0
2019-09-16 14:55:00,41.52,41.54,41.52,41.54,48507.0,34.6792,34.6959,34.6792,34.6959,48507.0
2019-09-16 15:00:00,41.54,41.54,41.53,41.53,36554.0,34.6959,34.6959,34.6876,34.6876,36554.0
2019-09-16 15:05:00,41.53,41.54,41.52,41.52,26982.0,34.6876,34.6959,34.6792,34.6792,26982.0
2019-09-16 15:10:00,41.52,41.54,41.52,41.53,45755.0,34.6792,34.6959,34.6792,34.6876,45755.0
2019-09-16 15:15:00,41.54,41.54,41.52,41.52,52667.0,34.6959,34.6959,34.6792,34.6792,52667.0
2019-09-16 15:20:00,41.52,41.53,41.52,41.52,18304.0,34.6792,34.6876,34.6792,34.6792,18304.0
2019-09-16 15:25:00,41.53,41.53,41.51,41.51,49149.0,34.6876,34.6876,34.6709,34.6709,49149.0
2019-09-16 15:30:00,41.51,41.52,41.51,41.52,15763.0,34.6709,34.6792,34.6709,34.6792,15763.0
2019-09-16 15:35:00,41.52,41.52,41.5,41.51,49948.0,34.6792,34.6792,34.6625,34.6709,49948.0
2019-09-16 15:40:00,41.51,41.51,41.49,41.5,83982.0,34.6709,34.6709,34.6542,34.6625,83982.0
2019-09-16 15:45:00,41.5,41.51,41.48,41.48,67445.0,34.6625,34.6709,34.6458,34.6458,67445.0
2019-09-16 15:50:00,41.48,41.49,41.47,41.48,40308.0,34.6458,34.6542,34.6375,34.6458,40308.0
2019-09-16 15:55:00,41.48,41.5,41.47,41.48,544409.0,34.6458,34.6625,34.6375,34.6458,544409.0
2019-09-17 09:30:00,41.4,41.41,41.37,41.39,239590.0,34.579,34.5874,34.5539,34.5707,239590.0
2019-09-17 09:35:00,41.39,41.41,41.37,41.41,178760.0,34.5707,34.5874,34.5539,34.5874,178760.0
2019-09-17 09:40:00,41.41,41.45,41.4,41.42,105608.0,34.5874,34.6208,34.579,34.5957,105608.0
2019-09-17 09:45:00,41.42,41.47,41.41,41.46,53523.0,34.5957,34.6375,34.5874,34.6291,53523.0
2019-09-17 09:50:00,41.48,41.48,41.44,41.46,29179.0,34.6458,34.6458,34.6124,34.6291,29179.0
2019-09-17 09:55:00,41.46,41.49,41.46,41.47,26759.0,34.6291,34.6542,34.6291,34.6375,26759.0
2019-09-17 10:00:00,41.48,41.48,41.45,41.47,99999.0,34.6458,34.6458,34.6208,34.6375,99999.0
2019-09-17 10:05:00,41.47,41.48,41.45,41.47,234529.0,34.6375,34.6458,34.6208,34.6375,234529.0
2019-09-17 10:10:00,41.47,41.49,41.46,41.49,1417014.0,34.6375,34.6542,34.6291,34.6542,1417014.0
2019-09-17 10:15:00,41.49,41.5,41.48,41.48,480065.0,34.6542,34.6625,34.6458,34.6458,480065.0
2019-09-17 10:20:00,41.49,41.49,41.47,41.49,30699.0,34.6542,34.6542,34.6375,34.6542,30699.0
2019-09-17 10:25:00,41.49,41.51,41.49,41.5,52837.0,34.6542,34.6709,34.6542,34.6625,52837.0
2019-09-17 10:30:00,41.5,41.51,41.49,41.5,139331.0,34.6625,34.6709,34.6542,34.6625,139331.0
2019-09-17 10:35:00,41.51,41.51,41.5,41.5,233748.0,34.6709,34.6709,34.6625,34.6625,233748.0
2019-09-17 10:40:00,41.51,41.51,41.5,41.51,149322.0,34.6709,34.6709,34.6625,34.6709,149322.0
2019-09-17 10:45:00,41.5,41.51,41.49,41.5,324715.0,34.6625,34.6709,34.6542,34.6625,324715.0
2019-09-17 10:50:00,41.5,41.51,41.49,41.5,200892.0,34.6625,34.6709,34.6542,34.6625,200892.0
2019-09-17 10:55:00,41.5,41.52,41.5,41.52,347158.0,34.6625,34.6792,34.6625,34.6792,347158.0
2019-09-17 11:00:00,41.51,41.55,41.51,41.54,308361.0,34.6709,34.7043,34.6709,34.6959,308361.0
2019-09-17 11:05:00,41.55,41.55,41.54,41.55,106772.0,34.7043,34.7043,34.6959,34.7043,106772.0
2019-09-17 11:10:00,41.55,41.56,41.54,41.55,293027.0,34.7043,34.7126,34.6959,34.7043,293027.0
2019-09-17 11:15:00,41.55,41.56,41.54,41.54,314317.0,34.7043,34.7126,34.6959,34.6959,314317.0
2019-09-17 11:20:00,41.54,41.57,41.54,41.57,172448.0,34.6959,34.721,34.6959,34.721,172448.0
2019-09-17 11:25:00,41.57,41.59,41.56,41.58,301020.0,34.721,34.7377,34.7126,34.7293,301020.0
2019-09-17 11:30:00,41.59,41.59,41.56,41.57,240288.0,34.7377,34.7377,34.7126,34.721,240288.0
2019-09-17 11:35:00,41.58,41.61,41.57,41.61,150559.0,34.7293,34.7544,34.721,34.7544,150559.0
2019-09-17 11:40:00,41.61,41.61,41.59,41.61,94174.0,34.7544,34.7544,34.7377,34.7544,94174.0
2019-09-17 11:45:00,41.61,41.62,41.6,41.62,218947.0,34.7544,34.7628,34.7461,34.7628,218947.0
2019-09-17 11:50:00,41.62,41.62,41.6,41.61,202341.0,34.7628,34.7628,34.7461,34.7544,202341.0
2019-09-17 11:55:00,41.62,41.62,41.6,41.6,60312.0,34.7628,34.7628,34.7461,34.7461,60312.0
2019-09-17 12:00:00,41.6,41.61,41.6,41.6,153136.0,34.7461,34.7544,34.7461,34.7461,153136.0
2019-09-17 12:05:00,41.6,41.61,41.58,41.58,292981.0,34.7461,34.7544,34.7293,34.7293,292981.0
2019-09-17 12:10:00,41.58,41.59,41.58,41.58,126487.0,34.7293,34.7377,34.7293,34.7293,126487.0
2019-09-17 12:15:00,41.59,41.59,41.58,41.59,128899.0,34.7377,34.7377,34.7293,34.7377,128899.0
2019-09-17 12:20:00,41.59,41.59,41.58,41.58,155613.0,34.7377,34.7377,34.7293,34.7293,155613.0
2019-09-17 12:25:00,41.58,41.59,41.58,41.59,201266.0,34.7293,34.7377,34.7293,34.7377,201266.0
2019-09-17 12:30:00,41.59,41.59,41.58,41.58,190552.0,34.7377,34.7377,34.7293,34.7293,190552.0
2019-09-17 12:35:00,41.59,41.59,41.57,41.58,224417.0,34.7377,34.7377,34.721,34.7293,224417.0
2019-09-17 12:40:00,41.58,41.59,41.57,41.58,141847.0,34.7293,34.7377,34.721,34.7293,141847.0
2019-09-17 12:45:00,41.59,41.59,41.58,41.58,127158.0,34.7377,34.7377,34.7293,34.7293,127158.0
2019-09-17 12:50:00,41.59,41.59,41.58,41.59,142981.0,34.7377,34.7377,34.7293,34.7377,142981.0
2019-09-17 12:55:00,41.58,41.59,41.58,41.59,173571.0,34.7293,34.7377,34.7293,34.7377,173571.0
2019-09-17 13:00:00,41.59,41.6,41.58,41.59,237023.0,34.7377,34.7461,34.7293,34.7377,237023.0
2019-09-17 13:05:00,41.6,41.6,41.59,41.59,80516.0,34.7461,34.7461,34.7377,34.7377,80516.0
2019-09-17 13:10:00,41.6,41.61,41.59,41.6,310624.0,34.7461,34.7544,34.7377,34.7461,310624.0
2019-09-17 13:15:00,41.6,41.62,41.6,41.61,356896.0,34.7461,34.7628,34.7461,34.7544,356896.0
2019-09-17 13:20:00,41.62,41.62,41.61,41.62,154131.0,34.7628,34.7628,34.7544,34.7628,154131.0
2019-09-17 13:25:00,41.62,41.62,41.61,41.61,117759.0,34.7628,34.7628,34.7544,34.7544,117759.0
2019-09-17 13:30:00,41.62,41.62,41.61,41.61,88253.0,34.7628,34.7628,34.7544,34.7544,88253.0
2019-09-17 13:35:00,41.62,41.62,41.6,41.6,525942.0,34.7628,34.7628,34.7461,34.7461,525942.0
2019-09-17 13:40:00,41.6,41.61,41.6,41.61,88018.0,34.7461,34.7544,34.7461,34.7544,88018.0
2019-09-17 13:45:00,41.61,41.61,41.6,41.61,199142.0,34.7544,34.7544,34.7461,34.7544,199142.0
2019-09-17 13:50:00,41.6,41.61,41.59,41.59,223526.0,34.7461,34.7544,34.7377,34.7377,223526.0
2019-09-17 13:55:00,41.59,41.62,41.58,41.59,517860.0,34.7377,34.7628,34.7293,34.7377,517860.0
2019-09-17 14:00:00,41.6,41.61,41.59,41.6,62154.0,34.7461,34.7544,34.7377,34.7461,62154.0
2019-09-17 14:05:00,41.61,41.61,41.58,41.59,245243.0,34.7544,34.7544,34.7293,34.7377,245243.0
2019-09-17 14:10:00,41.59,41.6,41.58,41.59,147648.0,34.7377,34.7461,34.7293,34.7377,147648.0
2019-09-17 14:15:00,41.59,41.6,41.59,41.59,183368.0,34.7377,34.7461,34.7377,34.7377,183368.0
2019-09-17 14:20:00,41.59,41.6,41.58,41.59,202466.0,34.7377,34.7461,34.7293,34.7377,202466.0
2019-09-17 14:25:00,41.59,41.59,41.58,41.59,224302.0,34.7377,34.7377,34.7293,34.7377,224302.0
2019-09-17 14:30:00,41.59,41.59,41.58,41.58,103007.0,34.7377,34.7377,34.7293,34.7293,103007.0
2019-09-17 14:35:00,41.58,41.59,41.58,41.58,103747.0,34.7293,34.7377,34.7293,34.7293,103747.0
2019-09-17 14:40:00,41.58,41.59,41.58,41.59,175714.0,34.7293,34.7377,34.7293,34.7377,175714.0
2019-09-17 14:45:00,41.59,41.59,41.58,41.59,171066.0,34.7377,34.7377,34.7293,34.7377,171066.0
2019-09-17 14:50:00,41.58,41.59,41.58,41.58,244144.0,34.7293,34.7377,34.7293,34.7293,244144.0
2019-09-17 14:55:00,41.58,41.59,41.57,41.57,458436.0,34.7293,34.7377,34.721,34.721,458436.0
2019-09-17 15:00:00,41.57,41.58,41.56,41.57,54189.0,34.721,34.7293,34.7126,34.721,54189.0
2019-09-17 15:05:00,41.57,41.58,41.56,41.58,80639.0,34.721,34.7293,34.7126,34.7293,80639.0
2019-09-17 15:10:00,41.58,41.58,41.57,41.57,11286.0,34.7293,34.7293,34.721,34.721,11286.0
2019-09-17 15:15:00,41.58,41.58,41.57,41.58,40133.0,34.7293,34.7293,34.721,34.7293,40133.0
2019-09-17 15:20:00,41.57,41.58,41.57,41.58,51672.0,34.721,34.7293,34.721,34.7293,51672.0
2019-09-17 15:25:00,41.58,41.59,41.57,41.59,61445.0,34.7293,34.7377,34.721,34.7377,61445.0
2019-09-17 15:30:00,41.59,41.6,41.58,41.6,279272.0,34.7377,34.7461,34.7293,34.7461,279272.0
2019-09-17 15:35:00,41.59,41.61,41.59,41.61,66897.0,34.7377,34.7544,34.7377,34.7544,66897.0
2019-09-17 15:40:00,41.61,41.61,41.6,41.6,22172.0,34.7544,34.7544,34.7461,34.7461,22172.0
2019-09-17 15:45:00,41.61,41.62,41.6,41.61,75829.0,34.7544,34.7628,34.7461,34.7544,75829.0
2019-09-17 15:50:00,41.62,41.63,41.61,41.63,89109.0,34.7628,34.7711,34.7544,34.7711,89109.0
2019-09-17 15:55:00,41.63,41.63,41.6,41.62,354704.0,34.7711,34.7711,34.7461,34.7628,354704.0
2019-09-18 09:30:00,41.54,41.55,41.51,41.51,182879.0,34.6959,34.7043,34.6709,34.6709,182879.0
2019-09-18 09:35:00,41.52,41.52,41.5,41.52,88815.0,34.6792,34.6792,34.6625,34.6792,88815.0
2019-09-18 09:40:00,41.52,41.53,41.51,41.52,44686.0,34.6792,34.6876,34.6709,34.6792,44686.0
2019-09-18 09:45:00,41.53,41.55,41.52,41.55,27350.0,34.6876,34.7043,34.6792,34.7043,27350.0
2019-09-18 09:50:00,41.55,41.55,41.52,41.53,30780.0,34.7043,34.7043,34.6792,34.6876,30780.0
2019-09-18 09:55:00,41.54,41.54,41.53,41.54,48791.0,34.6959,34.6959,34.6876,34.6959,48791.0
2019-09-18 10:00:00,41.54,41.54,41.53,41.53,105047.0,34.6959,34.6959,34.6876,34.6876,105047.0
2019-09-18 10:05:00,41.54,41.54,41.52,41.54,51053.0,34.6959,34.6959,34.6792,34.6959,51053.0
2019-09-18 10:10:00,41.53,41.56,41.53,41.55,1249268.0,34.6876,34.7126,34.6876,34.7043,1249268.0
2019-09-18 10:15:00,41.56,41.57,41.55,41.57,126956.0,34.7126,34.721,34.7043,34.721,126956.0
2019-09-18 10:20:00,41.57,41.59,41.56,41.58,46094.0,34.721,34.7377,34.7126,34.7293,46094.0
2019-09-18 10:25:00,41.58,41.61,41.58,41.61,80891.0,34.7293,34.7544,34.7293,34.7544,80891.0
2019-09-18 10:30:00,41.61,41.62,41.59,41.6,40922.0,34.7544,34.7628,34.7377,34.7461,40922.0
2019-09-18 10:35:00,41.6,41.6,41.58,41.59,25698.0,34.7461,34.7461,34.7293,34.7377,25698.0
2019-09-18 10:40:00,41.59,41.6,41.58,41.59,23079.0,34.7377,34.7461,34.7293,34.7377,23079.0
2019-09-18 10:45:00,41.59,41.59,41.57,41.58,32509.0,34.7377,34.7377,34.721,34.7293,32509.0
2019-09-18 10:50:00,41.57,41.58,41.56,41.58,32617.0,34.721,34.7293,34.7126,34.7293,32617.0
2019-09-18 10:55:00,41.58,41.58,41.56,41.58,75889.0,34.7293,34.7293,34.7126,34.7293,75889.0
2019-09-18 11:00:00,41.58,41.58,41.56,41.56,61928.0,34.7293,34.7293,34.7126,34.7126,61928.0
2019-09-18 11:05:00,41.57,41.57,41.55,41.55,19972.0,34.721,34.721,34.7043,34.7043,19972.0
2019-09-18 11:10:00,41.55,41.56,41.55,41.55,31831.0,34.7043,34.7126,34.7043,34.7043,31831.0
2019-09-18 11:15:00,41.55,41.56,41.55,41.55,14207.0,34.7043,34.7126,34.7043,34.7043,14207.0
2019-09-18 11:20:00,41.55,41.58,41.55,41.58,65457.0,34.7043,34.7293,34.7043,34.7293,65457.0
2019-09-18 11:25:00,41.58,41.58,41.56,41.57,48249.0,34.7293,34.7293,34.7126,34.721,48249.0
2019-09-18 11:30:00,41.57,41.57,41.54,41.55,42599.0,34.721,34.721,34.6959,34.7043,42599.0
2019-09-18 11:35:00,41.55,41.55,41.53,41.54,28664.0,34.7043,34.7043,34.6876,34.6959,28664.0
2019-09-18 11:40:00,41.54,41.55,41.53,41.55,42543.0,34.6959,34.7043,34.6876,34.7043,42543.0
2019-09-18 11:45:00,41.54,41.55,41.54,41.55,42894.0,34.6959,34.7043,34.6959,34.7043,42894.0
2019-09-18 11:50:00,41.54,41.55,41.54,41.55,20542.0,34.6959,34.7043,34.6959,34.7043,20542.0
2019-09-18 11:55:00,41.55,41.56,41.54,41.55,68885.0,34.7043,34.7126,34.6959,34.7043,68885.0
2019-09-18 12:00:00,41.55,41.56,41.55,41.56,10996.0,34.7043,34.7126,34.7043,34.7126,10996.0
2019-09-18 12:05:00,41.55,41.57,41.55,41.57,43095.0,34.7043,34.721,34.7043,34.721,43095.0
2019-09-18 12:10:00,41.57,41.58,41.56,41.57,52113.0,34.721,34.7293,34.7126,34.721,52113.0
2019-09-18 12:15:00,41.57,41.57,41.56,41.57,43492.0,34.721,34.721,34.7126,34.721,43492.0
2019-09-18 12:20:00,41.57,41.58,41.57,41.58,122898.0,34.721,34.7293,34.721,34.7293,122898.0
2019-09-18 12:25:00,41.58,41.58,41.57,41.58,142323.0,34.7293,34.7293,34.721,34.7293,142323.0
2019-09-18 12:30:00,41.58,41.59,41.57,41.58,67511.0,34.7293,34.7377,34.721,34.7293,67511.0
2019-09-18 12:35:00,41.59,41.59,41.57,41.58,19848.0,34.7377,34.7377,34.721,34.7293,19848.0
2019-09-18 12:40:00,41.58,41.58,41.57,41.58,56355.0,34.7293,34.7293,34.721,34.7293,56355.0
2019-09-18 12:45:00,41.57,41.58,41.56,41.57,38028.0,34.721,34.7293,34.7126,34.721,38028.0
2019-09-18 12:50:00,41.57,41.57,41.56,41.57,17791.0,34.721,34.721,34.7126,34.721,17791.0
2019-09-18 12:55:00,41.57,41.57,41.55,41.55,33536.0,34.721,34.721,34.7043,34.7043,33536.0
2019-09-18 13:00:00,41.56,41.56,41.55,41.55,25677.0,34.7126,34.7126,34.7043,34.7043,25677.0
2019-09-18 13:05:00,41.56,41.56,41.54,41.55,60029.0,34.7126,34.7126,34.6959,34.7043,60029.0
2019-09-18 13:10:00,41.54,41.56,41.54,41.55,22700.0,34.6959,34.7126,34.6959,34.7043,22700.0
2019-09-18 13:15:00,41.55,41.56,41.55,41.55,9668.0,34.7043,34.7126,34.7043,34.7043,9668.0
2019-09-18 13:20:00,41.55,41.56,41.55,41.55,21552.0,34.7043,34.7126,34.7043,34.7043,21552.0
2019-09-18 13:25:00,41.55,41.56,41.53,41.54,45565.0,34.7043,34.7126,34.6876,34.6959,45565.0
2019-09-18 13:30:00,41.54,41.54,41.53,41.53,16173.0,34.6959,34.6959,34.6876,34.6876,16173.0
2019-09-18 13:35:00,41.54,41.55,41.52,41.55,119436.0,34.6959,34.7043,34.6792,34.7043,119436.0
2019-09-18 13:40:00,41.55,41.55,41.54,41.54,41627.0,34.7043,34.7043,34.6959,34.6959,41627.0
2019-09-18 13:45:00,41.55,41.56,41.54,41.55,31258.0,34.7043,34.7126,34.6959,34.7043,31258.0
2019-09-18 13:50:00,41.55,41.57,41.55,41.57,34980.0,34.7043,34.721,34.7043,34.721,34980.0
2019-09-18 13:55:00,41.57,41.58,41.56,41.56,71719.0,34.721,34.7293,34.7126,34.7126,71719.0
2019-09-18 14:00:00,41.56,41.59,41.43,41.5,91414.0,34.7126,34.7377,34.6041,34.6625,91414.0
2019-09-18 14:05:00,41.5,41.57,41.5,41.5,23750.0,34.6625,34.721,34.6625,34.6625,23750.0
2019-09-18 14:10:00,41.49,41.5,41.38,41.39,111550.0,34.6542,34.6625,34.5623,34.5707,111550.0
2019-09-18 14:15:00,41.38,41.42,41.36,41.39,27880.0,34.5623,34.5957,34.5456,34.5707,27880.0
2019-09-18 14:20:00,41.39,41.41,41.35,41.41,36915.0,34.5707,34.5874,34.5372,34.5874,36915.0
2019-09-18 14:25:00,41.4,41.41,41.38,41.39,44224.0,34.579,34.5874,34.5623,34.5707,44224.0
2019-09-18 14:30:00,41.39,41.43,41.35,41.42,45795.0,34.5707,34.6041,34.5372,34.5957,45795.0
2019-09-18 14:35:00,41.41,41.42,41.35,41.37,107082.0,34.5874,34.5957,34.5372,34.5539,107082.0
2019-09-18 14:40:00,41.36,41.38,41.34,41.36,81886.0,34.5456,34.5623,34.5289,34.5456,81886.0
2019-09-18 14:45:00,41.35,41.36,41.29,41.34,119454.0,34.5372,34.5456,34.4871,34.5289,119454.0
2019-09-18 14:50:00,41.34,41.43,41.33,41.41,32501.0,34.5289,34.6041,34.5205,34.5874,32501.0
2019-09-18 14:55:00,41.42,41.42,41.38,41.4,47721.0,34.5957,34.5957,34.5623,34.579,47721.0
2019-09-18 15:00:00,41.39,41.43,41.37,41.4,55487.0,34.5707,34.6041,34.5539,34.579,55487.0
2019-09-18 15:05:00,41.4,41.42,41.39,41.42,37225.0,34.579,34.5957,34.5707,34.5957,37225.0
2019-09-18 15:10:00,41.42,41.44,41.41,41.43,52214.0,34.5957,34.6124,34.5874,34.6041,52214.0
2019-09-18 15:15:00,41.43,41.45,41.42,41.44,50671.0,34.6041,34.6208,34.5957,34.6124,50671.0
2019-09-18 15:20:00,41.43,41.46,41.41,41.42,66687.0,34.6041,34.6291,34.5874,34.5957,66687.0
2019-09-18 15:25:00,41.43,41.45,41.43,41.44,41356.0,34.6041,34.6208,34.6041,34.6124,41356.0
2019-09-18 15:30:00,41.44,41.51,41.43,41.5,82768.0,34.6124,34.6709,34.6041,34.6625,82768.0
2019-09-18 15:35:00,41.51,41.55,41.51,41.53,69599.0,34.6709,34.7043,34.6709,34.6876,69599.0
2019-09-18 15:40:00,41.53,41.58,41.53,41.58,90229.0,34.6876,34.7293,34.6876,34.7293,90229.0
2019-09-18 15:45:00,41.59,41.59,41.56,41.58,60581.0,34.7377,34.7377,34.7126,34.7293,60581.0
2019-09-18 15:50:00,41.58,41.58,41.54,41.54,67586.0,34.7293,34.7293,34.6959,34.6959,67586.0
2019-09-18 15:55:00,41.55,41.55,41.53,41.53,288277.0,34.7043,34.7043,34.6876,34.6876,288277.0
2019-09-19 09:30:00,41.77,41.78,41.73,41.76,243543.0,34.888,34.8964,34.8546,34.8797,243543.0
2019-09-19 09:35:00,41.76,41.78,41.75,41.76,79756.0,34.8797,34.8964,34.8713,34.8797,79756.0
2019-09-19 09:40:00,41.77,41.77,41.74,41.76,19653.0,34.888,34.888,34.863,34.8797,19653.0
2019-09-19 09:45:00,41.76,41.77,41.74,41.75,35337.0,34.8797,34.888,34.863,34.8713,35337.0
2019-09-19 09:50:00,41.76,41.76,41.74,41.75,16948.0,34.8797,34.8797,34.863,34.8713,16948.0
2019-09-19 09:55:00,41.76,41.77,41.75,41.76,15389.0,34.8797,34.888,34.8713,34.8797,15389.0
2019-09-19 10:00:00,41.76,41.77,41.75,41.76,111256.0,34.8797,34.888,34.8713,34.8797,111256.0
2019-09-19 10:05:00,41.76,41.77,41.75,41.76,305329.0,34.8797,34.888,34.8713,34.8797,305329.0
2019-09-19 10:10:00,41.75,41.77,41.75,41.76,57741.0,34.8713,34.888,34.8713,34.8797,57741.0
2019-09-19 10:15:00,41.77,41.78,41.76,41.78,53645.0,34.888,34.8964,34.8797,34.8964,53645.0
2019-09-19 10:20:00,41.78,41.78,41.76,41.76,53134.0,34.8964,34.8964,34.8797,34.8797,53134.0
2019-09-19 10:25:00,41.77,41.77,41.76,41.77,11504.0,34.888,34.888,34.8797,34.888,11504.0
2019-09-19 10:30:00,41.77,41.79,41.76,41.79,63367.0,34.888,34.9047,34.8797,34.9047,63367.0
2019-09-19 10:35:00,41.78,41.79,41.77,41.79,43532.0,34.8964,34.9047,34.888,34.9047,43532.0
2019-09-19 10:40:00,41.79,41.8,41.78,41.78,18697.0,34.9047,34.9131,34.8964,34.8964,18697.0
2019-09-19 10:45:00,41.78,41.79,41.77,41.78,43392.0,34.8964,34.9047,34.888,34.8964,43392.0
2019-09-19 10:50:00,41.78,41.79,41.77,41.79,42285.0,34.8964,34.9047,34.888,34.9047,42285.0
2019-09-19 10:55:00,41.79,41.8,41.78,41.79,76809.0,34.9047,34.9131,34.8964,34.9047,76809.0
2019-09-19 11:00:00,41.79,41.79,41.77,41.78,35788.0,34.9047,34.9047,34.888,34.8964,35788.0
2019-09-19 11:05:00,41.78,41.79,41.78,41.79,47874.0,34.8964,34.9047,34.8964,34.9047,47874.0
2019-09-19 11:10:00,41.79,41.8,41.78,41.79,61459.0,34.9047,34.9131,34.8964,34.9047,61459.0
2019-09-19 11:15:00,41.79,41.81,41.78,41.8,81477.0,34.9047,34.9215,34.8964,34.9131,81477.0
2019-09-19 11:20:00,41.81,41.82,41.8,41.81,50338.0,34.9215,34.9298,34.9131,34.9215,50338.0
2019-09-19 11:25:00,41.81,41.81,41.78,41.79,64209.0,34.9215,34.9215,34.8964,34.9047,64209.0
2019-09-19 11:30:00,41.79,41.81,41.78,41.8,33096.0,34.9047,34.9215,34.8964,34.9131,33096.0
2019-09-19 11:35:00,41.8,41.83,41.79,41.82,82949.0,34.9131,34.9382,34.9047,34.9298,82949.0
2019-09-19 11:40:00,41.82,41.83,41.8,41.8,22045.0,34.9298,34.9382,34.9131,34.9131,22045.0
2019-09-19 11:45:00,41.81,41.81,41.79,41.81,35585.0,34.9215,34.9215,34.9047,34.9215,35585.0
2019-09-19 11:50:00,41.81,41.81,41.79,41.8,17050.0,34.9215,34.9215,34.9047,34.9131,17050.0
2019-09-19 11:55:00,41.79,41.81,41.78,41.8,64538.0,34.9047,34.9215,34.8964,34.9131,64538.0
2019-09-19 12:00:00,41.8,41.81,41.79,41.79,14163.0,34.9131,34.9215,34.9047,34.9047,14163.0
2019-09-19 12:05:00,41.8,41.8,41.78,41.79,33687.0,34.9131,34.9131,34.8964,34.9047,33687.0
2019-09-19 12:10:00,41.8,41.8,41.79,41.79,12976.0,34.9131,34.9131,34.9047,34.9047,12976.0
2019-09-19 12:15:00,41.8,41.8,41.78,41.78,38712.0,34.9131,34.9131,34.8964,34.8964,38712.0
2019-09-19 12:20:00,41.79,41.79,41.78,41.78,12165.0,34.9047,34.9047,34.8964,34.8964,12165.0
2019-09-19 12:25:00,41.79,41.79,41.75,41.76,32679.0,34.9047,34.9047,34.8713,34.8797,32679.0
2019-09-19 12:30:00,41.76,41.77,41.75,41.77,37869.0,34.8797,34.888,34.8713,34.888,37869.0
2019-09-19 12:35:00,41.76,41.78,41.76,41.77,50073.0,34.8797,34.8964,34.8797,34.888,50073.0
2019-09-19 12:40:00,41.77,41.79,41.77,41.79,31923.0,34.888,34.9047,34.888,34.9047,31923.0
2019-09-19 12:45:00,41.79,41.8,41.78,41.79,11776.0,34.9047,34.9131,34.8964,34.9047,11776.0
2019-09-19 12:50:00,41.8,41.8,41.78,41.78,16199.0,34.9131,34.9131,34.8964,34.8964,16199.0
2019-09-19 12:55:00,41.79,41.8,41.78,41.79,63979.0,34.9047,34.9131,34.8964,34.9047,63979.0
2019-09-19 13:00:00,41.79,41.83,41.79,41.82,50499.0,34.9047,34.9382,34.9047,34.9298,50499.0
2019-09-19 13:05:00,41.83,41.84,41.81,41.81,32089.0,34.9382,34.9465,34.9215,34.9215,32089.0
2019-09-19 13:10:00,41.81,41.82,41.8,41.81,46380.0,34.9215,34.9298,34.9131,34.9215,46380.0
2019-09-19 13:15:00,41.82,41.83,41.82,41.83,6551.0,34.9298,34.9382,34.9298,34.9382,6551.0
2019-09-19 13:20:00,41.83,41.83,41.81,41.82,55918.0,34.9382,34.9382,34.9215,34.9298,55918.0
2019-09-19 13:25:00,41.83,41.83,41.81,41.82,58398.0,34.9382,34.9382,34.9215,34.9298,58398.0
2019-09-19 13:30:00,41.82,41.82,41.78,41.79,98171.0,34.9298,34.9298,34.8964,34.9047,98171.0
2019-09-19 13:35:00,41.79,41.8,41.78,41.79,39213.0,34.9047,34.9131,34.8964,34.9047,39213.0
2019-09-19 13:40:00,41.79,41.79,41.77,41.78,23802.0,34.9047,34.9047,34.888,34.8964,23802.0
2019-09-19 13:45:00,41.79,41.81,41.78,41.8,39478.0,34.9047,34.9215,34.8964,34.9131,39478.0
2019-09-19 13:50:00,41.8,41.81,41.79,41.8,11625.0,34.9131,34.9215,34.9047,34.9131,11625.0
2019-09-19 13:55:00,41.8,41.81,41.8,41.8,36686.0,34.9131,34.9215,34.9131,34.9131,36686.0
2019-09-19 14:00:00,41.8,41.82,41.8,41.8,33471.0,34.9131,34.9298,34.9131,34.9131,33471.0
2019-09-19 14:05:00,41.8,41.8,41.79,41.8,13883.0,34.9131,34.9131,34.9047,34.9131,13883.0
2019-09-19 14:10:00,41.8,41.8,41.78,41.79,66458.0,34.9131,34.9131,34.8964,34.9047,66458.0
2019-09-19 14:15:00,41.78,41.79,41.78,41.79,9557.0,34.8964,34.9047,34.8964,34.9047,9557.0
2019-09-19 14:20:00,41.78,41.79,41.77,41.79,71183.0,34.8964,34.9047,34.888,34.9047,71183.0
2019-09-19 14:25:00,41.78,41.79,41.77,41.78,34859.0,34.8964,34.9047,34.888,34.8964,34859.0
2019-09-19 14:30:00,41.77,41.78,41.77,41.77,30153.0,34.888,34.8964,34.888,34.888,30153.0
2019-09-19 14:35:00,41.78,41.78,41.76,41.77,41075.0,34.8964,34.8964,34.8797,34.888,41075.0
2019-09-19 14:40:00,41.77,41.77,41.76,41.76,10997.0,34.888,34.888,34.8797,34.8797,10997.0
2019-09-19 14:45:00,41.76,41.77,41.74,41.75,38898.0,34.8797,34.888,34.863,34.8713,38898.0
2019-09-19 14:50:00,41.75,41.76,41.74,41.76,37991.0,34.8713,34.8797,34.863,34.8797,37991.0
2019-09-19 14:55:00,41.75,41.76,41.74,41.75,37068.0,34.8713,34.8797,34.863,34.8713,37068.0
2019-09-19 15:00:00,41.75,41.76,41.74,41.75,161102.0,34.8713,34.8797,34.863,34.8713,161102.0
2019-09-19 15:05:00,41.74,41.75,41.73,41.73,47041.0,34.863,34.8713,34.8546,34.8546,47041.0
2019-09-19 15:10:00,41.74,41.74,41.72,41.72,22930.0,34.863,34.863,34.8463,34.8463,22930.0
2019-09-19 15:15:00,41.73,41.73,41.72,41.72,82121.0,34.8546,34.8546,34.8463,34.8463,82121.0
2019-09-19 15:20:00,41.73,41.74,41.72,41.74,118275.0,34.8546,34.863,34.8463,34.863,118275.0
2019-09-19 15:25:00,41.74,41.74,41.73,41.73,24048.0,34.863,34.863,34.8546,34.8546,24048.0
2019-09-19 15:30:00,41.73,41.74,41.69,41.7,87702.0,34.8546,34.863,34.8212,34.8296,87702.0
2019-09-19 15:35:00,41.69,41.71,41.68,41.71,102028.0,34.8212,34.8379,34.8129,34.8379,102028.0
2019-09-19 15:40:00,41.71,41.71,41.7,41.7,47937.0,34.8379,34.8379,34.8296,34.8296,47937.0
2019-09-19 15:45:00,41.7,41.71,41.68,41.69,118564.0,34.8296,34.8379,34.8129,34.8212,118564.0
2019-09-19 15:50:00,41.69,41.69,41.67,41.68,95943.0,34.8212,34.8212,34.8045,34.8129,95943.0
2019-09-19 15:55:00,41.69,41.7,41.68,41.7,201081.0,34.8212,34.8296,34.8129,34.8296,201081.0
2019-09-20 09:30:00,41.75,41.79,41.75,41.78,124351.0,34.8713,34.9047,34.8713,34.8964,124351.0
2019-09-20 09:35:00,41.78,41.79,41.76,41.79,109525.0,34.8964,34.9047,34.8797,34.9047,109525.0
2019-09-20 09:40:00,41.79,41.8,41.78,41.8,106401.0,34.9047,34.9131,34.8964,34.9131,106401.0
2019-09-20 09:45:00,41.79,41.81,41.79,41.8,43155.0,34.9047,34.9215,34.9047,34.9131,43155.0
2019-09-20 09:50:00,41.8,41.8,41.78,41.8,61540.0,34.9131,34.9131,34.8964,34.9131,61540.0
2019-09-20 09:55:00,41.8,41.8,41.79,41.8,14653.0,34.9131,34.9131,34.9047,34.9131,14653.0
2019-09-20 10:00:00,41.79,41.8,41.78,41.79,259130.0,34.9047,34.9131,34.8964,34.9047,259130.0
2019-09-20 10:05:00,41.79,41.79,41.77,41.78,82541.0,34.9047,34.9047,34.888,34.8964,82541.0
2019-09-20 10:10:00,41.79,41.8,41.77,41.77,62821.0,34.9047,34.9131,34.888,34.888,62821.0
2019-09-20 10:15:00,41.78,41.79,41.77,41.78,40679.0,34.8964,34.9047,34.888,34.8964,40679.0
2019-09-20 10:20:00,41.78,41.8,41.78,41.8,89491.0,34.8964,34.9131,34.8964,34.9131,89491.0
2019-09-20 10:25:00,41.8,41.81,41.8,41.8,41886.0,34.9131,34.9215,34.9131,34.9131,41886.0
2019-09-20 10:30:00,41.81,41.82,41.78,41.79,65401.0,34.9215,34.9298,34.8964,34.9047,65401.0
2019-09-20 10:35:00,41.79,41.79,41.76,41.76,36192.0,34.9047,34.9047,34.8797,34.8797,36192.0
2019-09-20 10:40:00,41.77,41.79,41.76,41.77,264737.0,34.888,34.9047,34.8797,34.888,264737.0
2019-09-20 10:45:00,41.77,41.79,41.77,41.77,194059.0,34.888,34.9047,34.888,34.888,194059.0
2019-09-20 10:50:00,41.78,41.79,41.77,41.77,176456.0,34.8964,34.9047,34.888,34.888,176456.0
2019-09-20 10:55:00,41.77,41.8,41.77,41.8,145526.0,34.888,34.9131,34.888,34.9131,145526.0
2019-09-20 11:00:00,41.79,41.79,41.77,41.77,116018.0,34.9047,34.9047,34.888,34.888,116018.0
2019-09-20 11:05:00,41.77,41.79,41.76,41.78,52383.0,34.888,34.9047,34.8797,34.8964,52383.0
2019-09-20 11:10:00,41.79,41.81,41.78,41.8,101241.0,34.9047,34.9215,34.8964,34.9131,101241.0
2019-09-20 11:15:00,41.79,41.8,41.77,41.78,79074.0,34.9047,34.9131,34.888,34.8964,79074.0
2019-09-20 11:20:00,41.77,41.79,41.77,41.79,52851.0,34.888,34.9047,34.888,34.9047,52851.0
2019-09-20 11:25:00,41.78,41.79,41.74,41.75,47779.0,34.8964,34.9047,34.863,34.8713,47779.0
2019-09-20 11:30:00,41.74,41.75,41.72,41.74,95640.0,34.863,34.8713,34.8463,34.863,95640.0
2019-09-20 11:35:00,41.75,41.75,41.72,41.73,43761.0,34.8713,34.8713,34.8463,34.8546,43761.0
2019-09-20 11:40:00,41.72,41.73,41.7,41.72,35565.0,34.8463,34.8546,34.8296,34.8463,35565.0
2019-09-20 11:45:00,41.72,41.73,41.71,41.73,29115.0,34.8463,34.8546,34.8379,34.8546,29115.0
2019-09-20 11:50:00,41.73,41.75,41.72,41.75,18410.0,34.8546,34.8713,34.8463,34.8713,18410.0
2019-09-20 11:55:00,41.75,41.76,41.74,41.76,36279.0,34.8713,34.8797,34.863,34.8797,36279.0
2019-09-20 12:00:00,41.76,41.77,41.75,41.75,31717.0,34.8797,34.888,34.8713,34.8713,31717.0
2019-09-20 12:05:00,41.76,41.76,41.75,41.76,8362.0,34.8797,34.8797,34.8713,34.8797,8362.0
2019-09-20 12:10:00,41.75,41.76,41.75,41.76,17104.0,34.8713,34.8797,34.8713,34.8797,17104.0
2019-09-20 12:15:00,41.76,41.76,41.75,41.76,44936.0,34.8797,34.8797,34.8713,34.8797,44936.0
2019-09-20 12:20:00,41.76,41.77,41.75,41.76,26156.0,34.8797,34.888,34.8713,34.8797,26156.0
2019-09-20 12:25:00,41.77,41.77,41.75,41.75,37789.0,34.888,34.888,34.8713,34.8713,37789.0
2019-09-20 12:30:00,41.76,41.76,41.74,41.75,51718.0,34.8797,34.8797,34.863,34.8713,51718.0
2019-09-20 12:35:00,41.74,41.75,41.73,41.75,22914.0,34.863,34.8713,34.8546,34.8713,22914.0
2019-09-20 12:40:00,41.75,41.75,41.74,41.74,5439.0,34.8713,34.8713,34.863,34.863,5439.0
2019-09-20 12:45:00,41.75,41.76,41.74,41.76,53298.0,34.8713,34.8797,34.863,34.8797,53298.0
2019-09-20 12:50:00,41.76,41.76,41.75,41.76,55477.0,34.8797,34.8797,34.8713,34.8797,55477.0
2019-09-20 12:55:00,41.76,41.77,41.75,41.77,68321.0,34.8797,34.888,34.8713,34.888,68321.0
2019-09-20 13:00:00,41.76,41.77,41.76,41.76,18314.0,34.8797,34.888,34.8797,34.8797,18314.0
2019-09-20 13:05:00,41.77,41.77,41.76,41.77,13370.0,34.888,34.888,34.8797,34.888,13370.0
2019-09-20 13:10:00,41.77,41.77,41.62,41.63,255595.0,34.888,34.888,34.7628,34.7711,255595.0
2019-09-20 13:15:00,41.63,41.66,41.56,41.64,175676.0,34.7711,34.7962,34.7126,34.7795,175676.0
2019-09-20 13:20:00,41.63,41.65,41.6,41.64,102536.0,34.7711,34.7878,34.7461,34.7795,102536.0
2019-09-20 13:25:00,41.64,41.67,41.64,41.67,45447.0,34.7795,34.8045,34.7795,34.8045,45447.0
2019-09-20 13:30:00,41.68,41.68,41.63,41.64,23650.0,34.8129,34.8129,34.7711,34.7795,23650.0
2019-09-20 13:35:00,41.64,41.67,41.64,41.64,23707.0,34.7795,34.8045,34.7795,34.7795,23707.0
2019-09-20 13:40:00,41.65,41.66,41.63,41.65,83112.0,34.7878,34.7962,34.7711,34.7878,83112.0
2019-09-20 13:45:00,41.65,41.66,41.61,41.62,38372.0,34.7878,34.7962,34.7544,34.7628,38372.0
2019-09-20 13:50:00,41.63,41.64,41.6,41.61,49394.0,34.7711,34.7795,34.7461,34.7544,49394.0
2019-09-20 13:55:00,41.61,41.65,41.6,41.64,42352.0,34.7544,34.7878,34.7461,34.7795,42352.0
2019-09-20 14:00:00,41.65,41.69,41.65,41.67,133244.0,34.7878,34.8212,34.7878,34.8045,133244.0
2019-09-20 14:05:00,41.66,41.67,41.65,41.66,74365.0,34.7962,34.8045,34.7878,34.7962,74365.0
2019-09-20 14:10:00,41.66,41.66,41.64,41.65,61665.0,34.7962,34.7962,34.7795,34.7878,61665.0
2019-09-20 14:15:00,41.64,41.67,41.64,41.65,81038.0,34.7795,34.8045,34.7795,34.7878,81038.0
2019-09-20 14:20:00,41.66,41.68,41.65,41.68,66978.0,34.7962,34.8129,34.7878,34.8129,66978.0
2019-09-20 14:25:00,41.68,41.68,41.66,41.68,123523.0,34.8129,34.8129,34.7962,34.8129,123523.0
2019-09-20 14:30:00,41.68,41.68,41.67,41.68,66466.0,34.8129,34.8129,34.8045,34.8129,66466.0
2019-09-20 14:35:00,41.68,41.7,41.67,41.7,35356.0,34.8129,34.8296,34.8045,34.8296,35356.0
2019-09-20 14:40:00,41.7,41.7,41.68,41.69,32058.0,34.8296,34.8296,34.8129,34.8212,32058.0
2019-09-20 14:45:00,41.69,41.7,41.68,41.7,30354.0,34.8212,34.8296,34.8129,34.8296,30354.0
2019-09-20 14:50:00,41.7,41.7,41.68,41.69,16061.0,34.8296,34.8296,34.8129,34.8212,16061.0
2019-09-20 14:55:00,41.68,41.69,41.67,41.68,56915.0,34.8129,34.8212,34.8045,34.8129,56915.0
2019-09-20 15:00:00,41.68,41.69,41.67,41.68,49420.0,34.8129,34.8212,34.8045,34.8129,49420.0
2019-09-20 15:05:00,41.69,41.69,41.67,41.67,18038.0,34.8212,34.8212,34.8045,34.8045,18038.0
2019-09-20 15:10:00,41.68,41.68,41.66,41.67,47562.0,34.8129,34.8129,34.7962,34.8045,47562.0
2019-09-20 15:15:00,41.68,41.69,41.67,41.67,43778.0,34.8129,34.8212,34.8045,34.8045,43778.0
2019-09-20 15:20:00,41.68,41.68,41.65,41.66,43374.0,34.8129,34.8129,34.7878,34.7962,43374.0
2019-09-20 15:25:00,41.65,41.66,41.64,41.65,35921.0,34.7878,34.7962,34.7795,34.7878,35921.0
2019-09-20 15:30:00,41.65,41.66,41.64,41.64,41236.0,34.7878,34.7962,34.7795,34.7795,41236.0
2019-09-20 15:35:00,41.64,41.65,41.63,41.64,81555.0,34.7795,34.7878,34.7711,34.7795,81555.0
2019-09-20 15:40:00,41.64,41.64,41.62,41.63,69181.0,34.7795,34.7795,34.7628,34.7711,69181.0
2019-09-20 15:45:00,41.63,41.63,41.61,41.62,92709.0,34.7711,34.7711,34.7544,34.7628,92709.0
2019-09-20 15:50:00,41.62,41.64,41.61,41.63,178120.0,34.7628,34.7795,34.7544,34.7711,178120.0
2019-09-20 15:55:00,41.62,41.63,41.58,41.58,293993.0,34.7628,34.7711,34.7293,34.7293,293993.0
2019-09-23 09:30:00,41.37,41.4,41.34,41.37,274669.0,34.5539,34.579,34.5289,34.5539,274669.0
2019-09-23 09:35:00,41.38,41.4,41.37,41.4,71205.0,34.5623,34.579,34.5539,34.579,71205.0
2019-09-23 09:40:00,41.4,41.43,41.39,41.42,42034.0,34.579,34.6041,34.5707,34.5957,42034.0
2019-09-23 09:45:00,41.42,41.44,41.41,41.42,49577.0,34.5957,34.6124,34.5874,34.5957,49577.0
2019-09-23 09:50:00,41.42,41.45,41.42,41.45,124801.0,34.5957,34.6208,34.5957,34.6208,124801.0
2019-09-23 09:55:00,41.45,41.45,41.39,41.4,40156.0,34.6208,34.6208,34.5707,34.579,40156.0
2019-09-23 10:00:00,41.4,41.4,41.38,41.38,79171.0,34.579,34.579,34.5623,34.5623,79171.0
2019-09-23 10:05:00,41.38,41.39,41.36,41.37,34092.0,34.5623,34.5707,34.5456,34.5539,34092.0
2019-09-23 10:10:00,41.36,41.38,41.35,41.36,287092.0,34.5456,34.5623,34.5372,34.5456,287092.0
2019-09-23 10:15:00,41.36,41.38,41.34,41.38,55497.0,34.5456,34.5623,34.5289,34.5623,55497.0
2019-09-23 10:20:00,41.38,41.4,41.36,41.4,76592.0,34.5623,34.579,34.5456,34.579,76592.0
2019-09-23 10:25:00,41.4,41.41,41.39,41.41,40262.0,34.579,34.5874,34.5707,34.5874,40262.0
2019-09-23 10:30:00,41.41,41.44,41.4,41.41,73981.0,34.5874,34.6124,34.579,34.5874,73981.0
2019-09-23 10:35:00,41.41,41.42,41.4,41.41,54727.0,34.5874,34.5957,34.579,34.5874,54727.0
2019-09-23 10:40:00,41.41,41.42,41.4,41.4,41019.0,34.5874,34.5957,34.579,34.579,41019.0
2019-09-23 10:45:00,41.41,41.42,41.4,41.42,853542.0,34.5874,34.5957,34.579,34.5957,853542.0
2019-09-23 10:50:00,41.41,41.43,41.4,41.41,311759.0,34.5874,34.6041,34.579,34.5874,311759.0
2019-09-23 10:55:00,41.41,41.42,41.4,41.41,44917.0,34.5874,34.5957,34.579,34.5874,44917.0
2019-09-23 11:00:00,41.42,41.47,41.41,41.46,93239.0,34.5957,34.6375,34.5874,34.6291,93239.0
2019-09-23 11:05:00,41.46,41.47,41.44,41.45,145884.0,34.6291,34.6375,34.6124,34.6208,145884.0
2019-09-23 11:10:00,41.45,41.45,41.43,41.45,82413.0,34.6208,34.6208,34.6041,34.6208,82413.0
2019-09-23 11:15:00,41.45,41.47,41.44,41.47,91867.0,34.6208,34.6375,34.6124,34.6375,91867.0
2019-09-23 11:20:00,41.47,41.49,41.46,41.48,103893.0,34.6375,34.6542,34.6291,34.6458,103893.0
2019-09-23 11:25:00,41.47,41.5,41.47,41.48,113697.0,34.6375,34.6625,34.6375,34.6458,113697.0
2019-09-23 11:30:00,41.48,41.5,41.47,41.47,56736.0,34.6458,34.6625,34.6375,34.6375,56736.0
2019-09-23 11:35:00,41.47,41.48,41.47,41.48,49269.0,34.6375,34.6458,34.6375,34.6458,49269.0
2019-09-23 11:40:00,41.47,41.49,41.47,41.48,29514.0,34.6375,34.6542,34.6375,34.6458,29514.0
2019-09-23 11:45:00,41.48,41.49,41.47,41.48,44850.0,34.6458,34.6542,34.6375,34.6458,44850.0
2019-09-23 11:50:00,41.48,41.49,41.47,41.48,102289.0,34.6458,34.6542,34.6375,34.6458,102289.0
2019-09-23 11:55:00,41.48,41.49,41.48,41.49,12278.0,34.6458,34.6542,34.6458,34.6542,12278.0
2019-09-23 12:00:00,41.48,41.5,41.48,41.5,53503.0,34.6458,34.6625,34.6458,34.6625,53503.0
2019-09-23 12:05:00,41.5,41.51,41.49,41.51,46415.0,34.6625,34.6709,34.6542,34.6709,46415.0
2019-09-23 12:10:00,41.51,41.51,41.49,41.5,62203.0,34.6709,34.6709,34.6542,34.6625,62203.0
2019-09-23 12:15:00,41.49,41.5,41.49,41.49,11608.0,34.6542,34.6625,34.6542,34.6542,11608.0
2019-09-23 12:20:00,41.49,41.5,41.49,41.5,306276.0,34.6542,34.6625,34.6542,34.6625,306276.0
2019-09-23 12:25:00,41.5,41.51,41.5,41.51,31387.0,34.6625,34.6709,34.6625,34.6709,31387.0
2019-09-23 12:30:00,41.5,41.51,41.49,41.51,56377.0,34.6625,34.6709,34.6542,34.6709,56377.0
2019-09-23 12:35:00,41.5,41.51,41.5,41.51,73662.0,34.6625,34.6709,34.6625,34.6709,73662.0
2019-09-23 12:40:00,41.5,41.51,41.5,41.51,15128.0,34.6625,34.6709,34.6625,34.6709,15128.0
2019-09-23 12:45:00,41.51,41.51,41.5,41.5,34359.0,34.6709,34.6709,34.6625,34.6625,34359.0
2019-09-23 12:50:00,41.5,41.51,41.49,41.5,53364.0,34.6625,34.6709,34.6542,34.6625,53364.0
2019-09-23 12:55:00,41.5,41.5,41.47,41.48,70583.0,34.6625,34.6625,34.6375,34.6458,70583.0
2019-09-23 13:00:00,41.49,41.5,41.48,41.5,78586.0,34.6542,34.6625,34.6458,34.6625,78586.0
2019-09-23 13:05:00,41.49,41.5,41.48,41.5,74948.0,34.6542,34.6625,34.6458,34.6625,74948.0
2019-09-23 13:10:00,41.5,41.5,41.48,41.48,46764.0,34.6625,34.6625,34.6458,34.6458,46764.0
2019-09-23 13:15:00,41.49,41.5,41.49,41.5,14010.0,34.6542,34.6625,34.6542,34.6625,14010.0
2019-09-23 13:20:00,41.5,41.5,41.49,41.5,13397.0,34.6625,34.6625,34.6542,34.6625,13397.0
2019-09-23 13:25:00,41.5,41.51,41.49,41.51,16538.0,34.6625,34.6709,34.6542,34.6709,16538.0
2019-09-23 13:30:00,41.5,41.51,41.5,41.5,44554.0,34.6625,34.6709,34.6625,34.6625,44554.0
2019-09-23 13:35:00,41.5,41.51,41.5,41.5,12816.0,34.6625,34.6709,34.6625,34.6625,12816.0
2019-09-23 13:40:00,41.5,41.51,41.5,41.5,18108.0,34.6625,34.6709,34.6625,34.6625,18108.0
2019-09-23 13:45:00,41.51,41.51,41.5,41.51,65634.0,34.6709,34.6709,34.6625,34.6709,65634.0
2019-09-23 13:50:00,41.5,41.51,41.5,41.51,42455.0,34.6625,34.6709,34.6625,34.6709,42455.0
2019-09-23 13:55:00,41.51,41.51,41.5,41.5,12219.0,34.6709,34.6709,34.6625,34.6625,12219.0
2019-09-23 14:00:00,41.51,41.52,41.5,41.51,48112.0,34.6709,34.6792,34.6625,34.6709,48112.0
2019-09-23 14:05:00,41.51,41.52,41.5,41.5,61387.0,34.6709,34.6792,34.6625,34.6625,61387.0
2019-09-23 14:10:00,41.5,41.51,41.5,41.51,28742.0,34.6625,34.6709,34.6625,34.6709,28742.0
2019-09-23 14:15:00,41.51,41.51,41.5,41.5,60642.0,34.6709,34.6709,34.6625,34.6625,60642.0
2019-09-23 14:20:00,41.5,41.51,41.5,41.5,28839.0,34.6625,34.6709,34.6625,34.6625,28839.0
2019-09-23 14:25:00,41.5,41.51,41.5,41.5,19232.0,34.6625,34.6709,34.6625,34.6625,19232.0
2019-09-23 14:30:00,41.5,41.51,41.5,41.51,88755.0,34.6625,34.6709,34.6625,34.6709,88755.0
2019-09-23 14:35:00,41.5,41.51,41.5,41.51,87152.0,34.6625,34.6709,34.6625,34.6709,87152.0
2019-09-23 14:40:00,41.51,41.52,41.5,41.52,55613.0,34.6709,34.6792,34.6625,34.6792,55613.0
2019-09-23 14:45:00,41.52,41.52,41.51,41.51,19991.0,34.6792,34.6792,34.6709,34.6709,19991.0
2019-09-23 14:50:00,41.51,41.52,41.51,41.51,49963.0,34.6709,34.6792,34.6709,34.6709,49963.0
2019-09-23 14:55:00,41.51,41.53,41.51,41.52,101746.0,34.6709,34.6876,34.6709,34.6792,101746.0
2019-09-23 15:00:00,41.52,41.53,41.51,41.53,54656.0,34.6792,34.6876,34.6709,34.6876,54656.0
2019-09-23 15:05:00,41.52,41.54,41.52,41.53,50535.0,34.6792,34.6959,34.6792,34.6876,50535.0
2019-09-23 15:10:00,41.54,41.54,41.53,41.54,61839.0,34.6959,34.6959,34.6876,34.6959,61839.0
2019-09-23 15:15:00,41.54,41.54,41.53,41.53,32989.0,34.6959,34.6959,34.6876,34.6876,32989.0
2019-09-23 15:20:00,41.54,41.54,41.53,41.53,37069.0,34.6959,34.6959,34.6876,34.6876,37069.0
2019-09-23 15:25:00,41.54,41.55,41.53,41.54,100531.0,34.6959,34.7043,34.6876,34.6959,100531.0
2019-09-23 15:30:00,41.53,41.54,41.52,41.52,59502.0,34.6876,34.6959,34.6792,34.6792,59502.0
2019-09-23 15:35:00,41.53,41.53,41.51,41.52,41814.0,34.6876,34.6876,34.6709,34.6792,41814.0
2019-09-23 15:40:00,41.52,41.52,41.51,41.52,64577.0,34.6792,34.6792,34.6709,34.6792,64577.0
2019-09-23 15:45:00,41.52,41.53,41.51,41.52,61008.0,34.6792,34.6876,34.6709,34.6792,61008.0
2019-09-23 15:50:00,41.53,41.54,41.51,41.51,166938.0,34.6876,34.6959,34.6709,34.6709,166938.0
2019-09-23 15:55:00,41.52,41.54,41.5,41.53,3130116.0,34.6792,34.6959,34.6625,34.6876,3130116.0
2019-09-24 09:30:00,41.39,41.39,41.31,41.34,3024583.0,34.8024,34.8024,34.7351,34.7603,3024583.0
2019-09-24 09:35:00,41.34,41.36,41.34,41.35,156129.0,34.7603,34.7771,34.7603,34.7687,156129.0
2019-09-24 09:40:00,41.35,41.36,41.34,41.34,40508.0,34.7687,34.7771,34.7603,34.7603,40508.0
2019-09-24 09:45:00,41.35,41.35,41.34,41.35,26651.0,34.7687,34.7687,34.7603,34.7687,26651.0
2019-09-24 09:50:00,41.36,41.36,41.35,41.35,17906.0,34.7771,34.7771,34.7687,34.7687,17906.0
2019-09-24 09:55:00,41.36,41.38,41.35,41.36,123646.0,34.7771,34.7939,34.7687,34.7771,123646.0
2019-09-24 10:00:00,41.36,41.39,41.35,41.39,160261.0,34.7771,34.8024,34.7687,34.8024,160261.0
2019-09-24 10:05:00,41.39,41.39,41.35,41.37,82119.0,34.8024,34.8024,34.7687,34.7855,82119.0
2019-09-24 10:10:00,41.36,41.38,41.35,41.37,43125.0,34.7771,34.7939,34.7687,34.7855,43125.0
2019-09-24 10:15:00,41.37,41.37,41.34,41.37,84411.0,34.7855,34.7855,34.7603,34.7855,84411.0
2019-09-24 10:20:00,41.37,41.37,41.29,41.3,164045.0,34.7855,34.7855,34.7183,34.7267,164045.0
2019-09-24 10:25:00,41.3,41.32,41.29,41.31,32949.0,34.7267,34.7435,34.7183,34.7351,32949.0
2019-09-24 10:30:00,41.31,41.33,41.31,41.33,47231.0,34.7351,34.7519,34.7351,34.7519,47231.0
2019-09-24 10:35:00,41.33,41.35,41.32,41.34,30095.0,34.7519,34.7687,34.7435,34.7603,30095.0
2019-09-24 10:40:00,41.34,41.34,41.32,41.32,96049.0,34.7603,34.7603,34.7435,34.7435,96049.0
2019-09-24 10:45:00,41.33,41.33,41.29,41.31,53176.0,34.7519,34.7519,34.7183,34.7351,53176.0
2019-09-24 10:50:00,41.3,41.32,41.3,41.3,114503.0,34.7267,34.7435,34.7267,34.7267,114503.0
2019-09-24 10:55:00,41.31,41.31,41.28,41.29,50827.0,34.7351,34.7351,34.7099,34.7183,50827.0
2019-09-24 11:00:00,41.29,41.29,41.25,41.26,214980.0,34.7183,34.7183,34.6846,34.693,214980.0
2019-09-24 11:05:00,41.26,41.26,41.25,41.25,37647.0,34.693,34.693,34.6846,34.6846,37647.0
2019-09-24 11:10:00,41.26,41.26,41.24,41.25,90227.0,34.693,34.693,34.6762,34.6846,90227.0
2019-09-24 11:15:00,41.25,41.25,41.24,41.25,23863.0,34.6846,34.6846,34.6762,34.6846,23863.0
2019-09-24 11:20:00,41.25,41.27,41.24,41.27,53812.0,34.6846,34.7015,34.6762,34.7015,53812.0
2019-09-24 11:25:00,41.26,41.27,41.25,41.26,58447.0,34.693,34.7015,34.6846,34.693,58447.0
2019-09-24 11:30:00,41.27,41.27,41.23,41.26,58752.0,34.7015,34.7015,34.6678,34.693,58752.0
2019-09-24 11:35:00,41.26,41.26,41.21,41.21,47111.0,34.693,34.693,34.651,34.651,47111.0
2019-09-24 11:40:00,41.21,41.23,41.2,41.2,320078.0,34.651,34.6678,34.6426,34.6426,320078.0
2019-09-24 11:45:00,41.21,41.23,41.2,41.23,207943.0,34.651,34.6678,34.6426,34.6678,207943.0
2019-09-24 11:50:00,41.22,41.22,41.2,41.21,50291.0,34.6594,34.6594,34.6426,34.651,50291.0
2019-09-24 11:55:00,41.21,41.22,41.2,41.22,78931.0,34.651,34.6594,34.6426,34.6594,78931.0
2019-09-24 12:00:00,41.21,41.22,41.19,41.21,64421.0,34.651,34.6594,34.6342,34.651,64421.0
2019-09-24 12:05:00,41.21,41.24,41.21,41.24,61772.0,34.651,34.6762,34.651,34.6762,61772.0
2019-09-24 12:10:00,41.23,41.24,41.22,41.22,93971.0,34.6678,34.6762,34.6594,34.6594,93971.0
2019-09-24 12:15:00,41.23,41.23,41.2,41.2,71424.0,34.6678,34.6678,34.6426,34.6426,71424.0
2019-09-24 12:20:00,41.19,41.2,41.1,41.13,499957.0,34.6342,34.6426,34.5585,34.5837,499957.0
2019-09-24 12:25:00,41.14,41.15,41.1,41.14,135130.0,34.5921,34.6006,34.5585,34.5921,135130.0
2019-09-24 12:30:00,41.13,41.14,41.11,41.14,177047.0,34.5837,34.5921,34.5669,34.5921,177047.0
2019-09-24 12:35:00,41.13,41.14,41.1,41.12,151084.0,34.5837,34.5921,34.5585,34.5753,151084.0
2019-09-24 12:40:00,41.12,41.12,41.09,41.11,114711.0,34.5753,34.5753,34.5501,34.5669,114711.0
2019-09-24 12:45:00,41.11,41.13,41.09,41.12,72420.0,34.5669,34.5837,34.5501,34.5753,72420.0
2019-09-24 12:50:00,41.11,41.12,41.09,41.1,73087.0,34.5669,34.5753,34.5501,34.5585,73087.0
2019-09-24 12:55:00,41.1,41.11,41.08,41.09,72255.0,34.5585,34.5669,34.5417,34.5501,72255.0
2019-09-24 13:00:00,41.09,41.12,41.08,41.12,77588.0,34.5501,34.5753,34.5417,34.5753,77588.0
2019-09-24 13:05:00,41.11,41.14,41.11,41.12,208942.0,34.5669,34.5921,34.5669,34.5753,208942.0
2019-09-24 13:10:00,41.12,41.13,41.08,41.11,70920.0,34.5753,34.5837,34.5417,34.5669,70920.0
2019-09-24 13:15:00,41.1,41.11,41.09,41.11,98490.0,34.5585,34.5669,34.5501,34.5669,98490.0
2019-09-24 13:20:00,41.11,41.11,41.08,41.09,42949.0,34.5669,34.5669,34.5417,34.5501,42949.0
2019-09-24 13:25:00,41.09,41.12,41.08,41.09,71793.0,34.5501,34.5753,34.5417,34.5501,71793.0
2019-09-24 13:30:00,41.09,41.12,41.09,41.12,145720.0,34.5501,34.5753,34.5501,34.5753,145720.0
2019-09-24 13:35:00,41.11,41.12,41.1,41.11,211427.0,34.5669,34.5753,34.5585,34.5669,211427.0
2019-09-24 13:40:00,41.11,41.12,41.1,41.12,152416.0,34.5669,34.5753,34.5585,34.5753,152416.0
2019-09-24 13:45:00,41.11,41.12,41.11,41.12,56448.0,34.5669,34.5753,34.5669,34.5753,56448.0
2019-09-24 13:50:00,41.11,41.13,41.09,41.09,199616.0,34.5669,34.5837,34.5501,34.5501,199616.0
2019-09-24 13:55:00,41.09,41.11,41.08,41.11,82431.0,34.5501,34.5669,34.5417,34.5669,82431.0
2019-09-24 14:00:00,41.1,41.1,41.09,41.09,60831.0,34.5585,34.5585,34.5501,34.5501,60831.0
2019-09-24 14:05:00,41.09,41.1,41.06,41.07,109687.0,34.5501,34.5585,34.5249,34.5333,109687.0
2019-09-24 14:10:00,41.07,41.2,41.06,41.16,487038.0,34.5333,34.6426,34.5249,34.609,487038.0
2019-09-24 14:15:00,41.17,41.19,41.14,41.17,256196.0,34.6174,34.6342,34.5921,34.6174,256196.0
2019-09-24 14:20:00,41.17,41.17,41.14,41.15,79275.0,34.6174,34.6174,34.5921,34.6006,79275.0
2019-09-24 14:25:00,41.14,41.16,41.14,41.15,86901.0,34.5921,34.609,34.5921,34.6006,86901.0
2019-09-24 14:30:00,41.15,41.17,41.14,41.15,156244.0,34.6006,34.6174,34.5921,34.6006,156244.0
2019-09-24 14:35:00,41.16,41.17,41.09,41.13,383182.0,34.609,34.6174,34.5501,34.5837,383182.0
2019-09-24 14:40:00,41.13,41.13,41.1,41.13,99969.0,34.5837,34.5837,34.5585,34.5837,99969.0
2019-09-24 14:45:00,41.13,41.14,41.11,41.14,89466.0,34.5837,34.5921,34.5669,34.5921,89466.0
2019-09-24 14:50:00,41.13,41.16,41.12,41.15,218535.0,34.5837,34.609,34.5753,34.6006,218535.0
2019-09-24 14:55:00,41.14,41.15,41.13,41.14,88856.0,34.5921,34.6006,34.5837,34.5921,88856.0
2019-09-24 15:00:00,41.13,41.15,41.11,41.14,99325.0,34.5837,34.6006,34.5669,34.5921,99325.0
2019-09-24 15:05:00,41.15,41.15,41.13,41.14,1210748.0,34.6006,34.6006,34.5837,34.5921,1210748.0
2019-09-24 15:10:00,41.14,41.16,41.13,41.15,63397.0,34.5921,34.609,34.5837,34.6006,63397.0
2019-09-24 15:15:00,41.15,41.16,41.13,41.14,71647.0,34.6006,34.609,34.5837,34.5921,71647.0
2019-09-24 15:20:00,41.14,41.14,41.1,41.11,75432.0,34.5921,34.5921,34.5585,34.5669,75432.0
2019-09-24 15:25:00,41.1,41.12,41.1,41.11,69994.0,34.5585,34.5753,34.5585,34.5669,69994.0
2019-09-24 15:30:00,41.11,41.11,41.08,41.09,43981.0,34.5669,34.5669,34.5417,34.5501,43981.0
2019-09-24 15:35:00,41.09,41.1,41.08,41.09,85019.0,34.5501,34.5585,34.5417,34.5501,85019.0
2019-09-24 15:40:00,41.1,41.11,41.09,41.09,77763.0,34.5585,34.5669,34.5501,34.5501,77763.0
2019-09-24 15:45:00,41.09,41.14,41.09,41.13,48117.0,34.5501,34.5921,34.5501,34.5837,48117.0
2019-09-24 15:50:00,41.13,41.13,41.1,41.12,129923.0,34.5837,34.5837,34.5585,34.5753,129923.0
2019-09-24 15:55:00,41.13,41.13,41.09,41.1,288407.0,34.5837,34.5837,34.5501,34.5585,288407.0
2019-09-25 09:30:00,40.88,40.91,40.85,40.9,401041.0,34.3735,34.3988,34.3483,34.3903,401041.0
2019-09-25 09:35:00,40.9,40.91,40.88,40.88,224744.0,34.3903,34.3988,34.3735,34.3735,224744.0
2019-09-25 09:40:00,40.89,40.89,40.86,40.87,13313.0,34.3819,34.3819,34.3567,34.3651,13313.0
2019-09-25 09:45:00,40.86,40.86,40.84,40.85,71752.0,34.3567,34.3567,34.3399,34.3483,71752.0
2019-09-25 09:50:00,40.86,40.86,40.83,40.84,184912.0,34.3567,34.3567,34.3315,34.3399,184912.0
2019-09-25 09:55:00,40.83,40.84,40.8,40.82,37321.0,34.3315,34.3399,34.3063,34.3231,37321.0
2019-09-25 10:00:00,40.82,40.82,40.76,40.8,201551.0,34.3231,34.3231,34.2726,34.3063,201551.0
2019-09-25 10:05:00,40.8,40.85,40.78,40.81,70399.0,34.3063,34.3483,34.2894,34.3147,70399.0
2019-09-25 10:10:00,40.81,40.83,40.78,40.78,957284.0,34.3147,34.3315,34.2894,34.2894,957284.0
2019-09-25 10:15:00,40.78,40.79,40.73,40.75,78108.0,34.2894,34.2979,34.2474,34.2642,78108.0
2019-09-25 10:20:00,40.75,40.76,40.73,40.75,63694.0,34.2642,34.2726,34.2474,34.2642,63694.0
2019-09-25 10:25:00,40.75,40.8,40.75,40.79,42539.0,34.2642,34.3063,34.2642,34.2979,42539.0
2019-09-25 10:30:00,40.78,40.82,40.78,40.82,41513.0,34.2894,34.3231,34.2894,34.3231,41513.0
2019-09-25 10:35:00,40.81,40.83,40.8,40.83,69870.0,34.3147,34.3315,34.3063,34.3315,69870.0
2019-09-25 10:40:00,40.82,40.83,40.79,40.81,43857.0,34.3231,34.3315,34.2979,34.3147,43857.0
2019-09-25 10:45:00,40.81,40.83,40.81,40.82,52714.0,34.3147,34.3315,34.3147,34.3231,52714.0
2019-09-25 10:50:00,40.83,40.92,40.82,40.9,125878.0,34.3315,34.4072,34.3231,34.3903,125878.0
2019-09-25 10:55:00,40.9,40.92,40.89,40.91,56869.0,34.3903,34.4072,34.3819,34.3988,56869.0
2019-09-25 11:00:00,40.91,40.93,40.91,40.92,54947.0,34.3988,34.4156,34.3988,34.4072,54947.0
2019-09-25 11:05:00,40.92,40.93,40.89,40.89,27377.0,34.4072,34.4156,34.3819,34.3819,27377.0
2019-09-25 11:10:00,40.89,40.91,40.88,40.91,30082.0,34.3819,34.3988,34.3735,34.3988,30082.0
2019-09-25 11:15:00,40.91,40.92,40.89,40.9,35550.0,34.3988,34.4072,34.3819,34.3903,35550.0
2019-09-25 11:20:00,40.9,40.93,40.89,40.92,46971.0,34.3903,34.4156,34.3819,34.4072,46971.0
2019-09-25 11:25:00,40.91,40.92,40.9,40.91,52239.0,34.3988,34.4072,34.3903,34.3988,52239.0
2019-09-25 11:30:00,40.91,40.93,40.9,40.92,54356.0,34.3988,34.4156,34.3903,34.4072,54356.0
2019-09-25 11:35:00,40.93,40.95,40.9,40.95,101407.0,34.4156,34.4324,34.3903,34.4324,101407.0
2019-09-25 11:40:00,40.95,40.96,40.91,40.92,90104.0,34.4324,34.4408,34.3988,34.4072,90104.0
2019-09-25 11:45:00,40.92,40.93,40.9,40.91,67151.0,34.4072,34.4156,34.3903,34.3988,67151.0
2019-09-25 11:50:00,40.9,40.91,40.89,40.91,76301.0,34.3903,34.3988,34.3819,34.3988,76301.0
2019-09-25 11:55:00,40.91,40.92,40.89,40.91,43230.0,34.3988,34.4072,34.3819,34.3988,43230.0
2019-09-25 12:00:00,40.91,40.93,40.9,40.93,51102.0,34.3988,34.4156,34.3903,34.4156,51102.0
2019-09-25 12:05:00,40.92,40.94,40.91,40.93,188868.0,34.4072,34.424,34.3988,34.4156,188868.0
2019-09-25 12:10:00,40.92,40.93,40.92,40.92,46456.0,34.4072,34.4156,34.4072,34.4072,46456.0
2019-09-25 12:15:00,40.92,40.93,40.9,40.91,74064.0,34.4072,34.4156,34.3903,34.3988,74064.0
2019-09-25 12:20:00,40.92,40.92,40.9,40.92,31077.0,34.4072,34.4072,34.3903,34.4072,31077.0
2019-09-25 12:25:00,40.91,40.93,40.91,40.92,36978.0,34.3988,34.4156,34.3988,34.4072,36978.0
2019-09-25 12:30:00,40.91,40.93,40.91,40.91,51573.0,34.3988,34.4156,34.3988,34.3988,51573.0
2019-09-25 12:35:00,40.91,40.92,40.91,40.92,81707.0,34.3988,34.4072,34.3988,34.4072,81707.0
2019-09-25 12:40:00,40.92,40.93,40.91,40.93,44253.0,34.4072,34.4156,34.3988,34.4156,44253.0
2019-09-25 12:45:00,40.93,40.93,40.92,40.93,50519.0,34.4156,34.4156,34.4072,34.4156,50519.0
2019-09-25 12:50:00,40.93,40.93,40.9,40.92,58303.0,34.4156,34.4156,34.3903,34.4072,58303.0
2019-09-25 12:55:00,40.91,40.94,40.9,40.91,92874.0,34.3988,34.424,34.3903,34.3988,92874.0
2019-09-25 13:00:00,40.91,40.92,40.9,40.91,32114.0,34.3988,34.4072,34.3903,34.3988,32114.0
2019-09-25 13:05:00,40.91,40.93,40.9,40.93,39533.0,34.3988,34.4156,34.3903,34.4156,39533.0
2019-09-25 13:10:00,40.93,40.94,40.92,40.94,31906.0,34.4156,34.424,34.4072,34.424,31906.0
2019-09-25 13:15:00,40.93,40.94,40.91,40.92,2251643.0,34.4156,34.424,34.3988,34.4072,2251643.0
2019-09-25 13:20:00,40.92,40.94,40.92,40.93,724527.0,34.4072,34.424,34.4072,34.4156,724527.0
2019-09-25 13:25:00,40.93,40.95,40.93,40.94,116342.0,34.4156,34.4324,34.4156,34.424,116342.0
2019-09-25 13:30:00,40.94,40.95,40.93,40.94,78982.0,34.424,34.4324,34.4156,34.424,78982.0
2019-09-25 13:35:00,40.94,40.97,40.94,40.95,3309605.0,34.424,34.4492,34.424,34.4324,3309605.0
2019-09-25 13:40:00,40.95,40.96,40.94,40.96,129475.0,34.4324,34.4408,34.424,34.4408,129475.0
2019-09-25 13:45:00,40.96,40.98,40.96,40.98,146591.0,34.4408,34.4576,34.4408,34.4576,146591.0
2019-09-25 13:50:00,40.97,41.0,40.96,41.0,190721.0,34.4492,34.4744,34.4408,34.4744,190721.0
2019-09-25 13:55:00,41.0,41.0,40.98,40.98,33922.0,34.4744,34.4744,34.4576,34.4576,33922.0
2019-09-25 14:00:00,40.99,41.02,40.98,41.0,100664.0,34.466,34.4912,34.4576,34.4744,100664.0
2019-09-25 14:05:00,41.0,41.02,40.99,41.02,103874.0,34.4744,34.4912,34.466,34.4912,103874.0
2019-09-25 14:10:00,41.01,41.03,41.01,41.02,217120.0,34.4828,34.4997,34.4828,34.4912,217120.0
2019-09-25 14:15:00,41.02,41.03,41.01,41.02,65921.0,34.4912,34.4997,34.4828,34.4912,65921.0
2019-09-25 14:20:00,41.02,41.03,41.02,41.03,90037.0,34.4912,34.4997,34.4912,34.4997,90037.0
2019-09-25 14:25:00,41.03,41.03,41.02,41.02,531705.0,34.4997,34.4997,34.4912,34.4912,531705.0
2019-09-25 14:30:00,41.02,41.03,41.02,41.03,396173.0,34.4912,34.4997,34.4912,34.4997,396173.0
2019-09-25 14:35:00,41.03,41.03,41.02,41.02,323062.0,34.4997,34.4997,34.4912,34.4912,323062.0
2019-09-25 14:40:00,41.01,41.04,41.01,41.03,159834.0,34.4828,34.5081,34.4828,34.4997,159834.0
2019-09-25 14:45:00,41.04,41.04,41.03,41.03,63406.0,34.5081,34.5081,34.4997,34.4997,63406.0
2019-09-25 14:50:00,41.02,41.03,41.02,41.03,14145.0,34.4912,34.4997,34.4912,34.4997,14145.0
2019-09-25 14:55:00,41.02,41.03,41.02,41.02,64838.0,34.4912,34.4997,34.4912,34.4912,64838.0
2019-09-25 15:00:00,41.02,41.03,41.02,41.03,29085.0,34.4912,34.4997,34.4912,34.4997,29085.0
2019-09-25 15:05:00,41.02,41.04,41.02,41.04,46350.0,34.4912,34.5081,34.4912,34.5081,46350.0
2019-09-25 15:10:00,41.04,41.05,41.04,41.04,76276.0,34.5081,34.5165,34.5081,34.5081,76276.0
2019-09-25 15:15:00,41.04,41.05,41.03,41.04,206687.0,34.5081,34.5165,34.4997,34.5081,206687.0
2019-09-25 15:20:00,41.04,41.04,41.03,41.04,31402.0,34.5081,34.5081,34.4997,34.5081,31402.0
2019-09-25 15:25:00,41.04,41.04,41.03,41.03,118137.0,34.5081,34.5081,34.4997,34.4997,118137.0
2019-09-25 15:30:00,41.04,41.04,41.02,41.02,51666.0,34.5081,34.5081,34.4912,34.4912,51666.0
2019-09-25 15:35:00,41.03,41.04,41.02,41.03,47789.0,34.4997,34.5081,34.4912,34.4997,47789.0
2019-09-25 15:40:00,41.03,41.05,41.03,41.05,42039.0,34.4997,34.5165,34.4997,34.5165,42039.0
2019-09-25 15:45:00,41.05,41.05,41.03,41.05,53786.0,34.5165,34.5165,34.4997,34.5165,53786.0
2019-09-25 15:50:00,41.05,41.06,41.03,41.04,200880.0,34.5165,34.5249,34.4997,34.5081,200880.0
2019-09-25 15:55:00,41.03,41.04,41.0,41.0,709341.0,34.4997,34.5081,34.4744,34.4744,709341.0
2019-09-26 09:30:00,41.19,41.19,41.15,41.15,299327.0,34.6342,34.6342,34.6006,34.6006,299327.0
2019-09-26 09:35:00,41.15,41.18,41.14,41.16,201483.0,34.6006,34.6258,34.5921,34.609,201483.0
2019-09-26 09:40:00,41.16,41.17,41.14,41.16,62253.0,34.609,34.6174,34.5921,34.609,62253.0
2019-09-26 09:45:00,41.17,41.19,41.16,41.18,35875.0,34.6174,34.6342,34.609,34.6258,35875.0
2019-09-26 09:50:00,41.17,41.18,41.16,41.18,37135.0,34.6174,34.6258,34.609,34.6258,37135.0
2019-09-26 09:55:00,41.17,41.18,41.16,41.18,84226.0,34.6174,34.6258,34.609,34.6258,84226.0
2019-09-26 10:00:00,41.18,41.21,41.17,41.19,159870.0,34.6258,34.651,34.6174,34.6342,159870.0
2019-09-26 10:05:00,41.19,41.2,41.16,41.18,48611.0,34.6342,34.6426,34.609,34.6258,48611.0
2019-09-26 10:10:00,41.18,41.18,41.15,41.16,49220.0,34.6258,34.6258,34.6006,34.609,49220.0
2019-09-26 10:15:00,41.16,41.17,41.14,41.14,135491.0,34.609,34.6174,34.5921,34.5921,135491.0
2019-09-26 10:20:00,41.15,41.15,41.13,41.14,57264.0,34.6006,34.6006,34.5837,34.5921,57264.0
2019-09-26 10:25:00,41.14,41.17,41.13,41.16,133279.0,34.5921,34.6174,34.5837,34.609,133279.0
2019-09-26 10:30:00,41.16,41.17,41.15,41.16,106404.0,34.609,34.6174,34.6006,34.609,106404.0
2019-09-26 10:35:00,41.15,41.16,41.14,41.15,106300.0,34.6006,34.609,34.5921,34.6006,106300.0
2019-09-26 10:40:00,41.15,41.16,41.13,41.13,339757.0,34.6006,34.609,34.5837,34.5837,339757.0
2019-09-26 10:45:00,41.14,41.14,41.13,41.14,87447.0,34.5921,34.5921,34.5837,34.5921,87447.0
2019-09-26 10:50:00,41.13,41.14,41.13,41.13,136310.0,34.5837,34.5921,34.5837,34.5837,136310.0
2019-09-26 10:55:00,41.12,41.13,41.09,41.12,352612.0,34.5753,34.5837,34.5501,34.5753,352612.0
2019-09-26 11:00:00,41.11,41.12,41.09,41.09,248479.0,34.5669,34.5753,34.5501,34.5501,248479.0
2019-09-26 11:05:00,41.1,41.13,41.1,41.11,32994.0,34.5585,34.5837,34.5585,34.5669,32994.0
2019-09-26 11:10:00,41.12,41.14,41.11,41.12,44032.0,34.5753,34.5921,34.5669,34.5753,44032.0
2019-09-26 11:15:00,41.12,41.12,41.06,41.06,117547.0,34.5753,34.5753,34.5249,34.5249,117547.0
2019-09-26 11:20:00,41.07,41.07,41.04,41.05,217429.0,34.5333,34.5333,34.5081,34.5165,217429.0
2019-09-26 11:25:00,41.04,41.08,41.04,41.07,92247.0,34.5081,34.5417,34.5081,34.5333,92247.0
2019-09-26 11:30:00,41.07,41.08,41.04,41.06,85835.0,34.5333,34.5417,34.5081,34.5249,85835.0
2019-09-26 11:35:00,41.07,41.11,41.06,41.09,66949.0,34.5333,34.5669,34.5249,34.5501,66949.0
2019-09-26 11:40:00,41.09,41.1,41.07,41.09,44725.0,34.5501,34.5585,34.5333,34.5501,44725.0
2019-09-26 11:45:00,41.09,41.09,41.06,41.07,62036.0,34.5501,34.5501,34.5249,34.5333,62036.0
2019-09-26 11:50:00,41.08,41.08,41.06,41.06,42570.0,34.5417,34.5417,34.5249,34.5249,42570.0
2019-09-26 11:55:00,41.07,41.08,41.06,41.08,71464.0,34.5333,34.5417,34.5249,34.5417,71464.0
2019-09-26 12:00:00,41.08,41.09,41.05,41.08,52586.0,34.5417,34.5501,34.5165,34.5417,52586.0
2019-09-26 12:05:00,41.08,41.09,41.07,41.07,12110.0,34.5417,34.5501,34.5333,34.5333,12110.0
2019-09-26 12:10:00,41.08,41.08,41.06,41.08,36798.0,34.5417,34.5417,34.5249,34.5417,36798.0
2019-09-26 12:15:00,41.08,41.1,41.07,41.09,83473.0,34.5417,34.5585,34.5333,34.5501,83473.0
2019-09-26 12:20:00,41.09,41.1,41.08,41.1,34520.0,34.5501,34.5585,34.5417,34.5585,34520.0
2019-09-26 12:25:00,41.09,41.11,41.08,41.1,86244.0,34.5501,34.5669,34.5417,34.5585,86244.0
2019-09-26 12:30:00,41.09,41.1,41.08,41.09,73294.0,34.5501,34.5585,34.5417,34.5501,73294.0
2019-09-26 12:35:00,41.09,41.11,41.08,41.11,62977.0,34.5501,34.5669,34.5417,34.5669,62977.0
2019-09-26 12:40:00,41.1,41.1,41.08,41.09,43793.0,34.5585,34.5585,34.5417,34.5501,43793.0
2019-09-26 12:45:00,41.08,41.09,41.07,41.08,49966.0,34.5417,34.5501,34.5333,34.5417,49966.0
2019-09-26 12:50:00,41.08,41.08,41.06,41.07,80506.0,34.5417,34.5417,34.5249,34.5333,80506.0
2019-09-26 12:55:00,41.07,41.08,41.06,41.07,98970.0,34.5333,34.5417,34.5249,34.5333,98970.0
2019-09-26 13:00:00,41.08,41.09,41.07,41.09,30987.0,34.5417,34.5501,34.5333,34.5501,30987.0
2019-09-26 13:05:00,41.09,41.1,41.08,41.09,34953.0,34.5501,34.5585,34.5417,34.5501,34953.0
2019-09-26 13:10:00,41.09,41.1,41.08,41.08,22913.0,34.5501,34.5585,34.5417,34.5417,22913.0
2019-09-26 13:15:00,41.09,41.09,41.07,41.08,32785.0,34.5501,34.5501,34.5333,34.5417,32785.0
2019-09-26 13:20:00,41.08,41.08,41.07,41.08,43352.0,34.5417,34.5417,34.5333,34.5417,43352.0
2019-09-26 13:25:00,41.07,41.08,41.07,41.08,53703.0,34.5333,34.5417,34.5333,34.5417,53703.0
2019-09-26 13:30:00,41.08,41.1,41.07,41.09,86495.0,34.5417,34.5585,34.5333,34.5501,86495.0
2019-09-26 13:35:00,41.09,41.11,41.08,41.11,86563.0,34.5501,34.5669,34.5417,34.5669,86563.0
2019-09-26 13:40:00,41.11,41.11,41.09,41.11,21456.0,34.5669,34.5669,34.5501,34.5669,21456.0
2019-09-26 13:45:00,41.11,41.11,41.1,41.11,49695.0,34.5669,34.5669,34.5585,34.5669,49695.0
2019-09-26 13:50:00,41.11,41.11,41.09,41.09,42144.0,34.5669,34.5669,34.5501,34.5501,42144.0
2019-09-26 13:55:00,41.09,41.11,41.09,41.1,138897.0,34.5501,34.5669,34.5501,34.5585,138897.0
2019-09-26 14:00:00,41.11,41.14,41.1,41.13,110706.0,34.5669,34.5921,34.5585,34.5837,110706.0
2019-09-26 14:05:00,41.12,41.15,41.12,41.15,108121.0,34.5753,34.6006,34.5753,34.6006,108121.0
2019-09-26 14:10:00,41.14,41.15,41.13,41.14,109190.0,34.5921,34.6006,34.5837,34.5921,109190.0
2019-09-26 14:15:00,41.13,41.14,41.12,41.13,94906.0,34.5837,34.5921,34.5753,34.5837,94906.0
2019-09-26 14:20:00,41.14,41.15,41.13,41.14,60642.0,34.5921,34.6006,34.5837,34.5921,60642.0
2019-09-26 14:25:00,41.14,41.15,41.13,41.14,31877.0,34.5921,34.6006,34.5837,34.5921,31877.0
2019-09-26 14:30:00,41.13,41.14,41.13,41.14,51600.0,34.5837,34.5921,34.5837,34.5921,51600.0
2019-09-26 14:35:00,41.13,41.14,41.12,41.12,30630.0,34.5837,34.5921,34.5753,34.5753,30630.0
2019-09-26 14:40:00,41.13,41.14,41.12,41.14,63961.0,34.5837,34.5921,34.5753,34.5921,63961.0
2019-09-26 14:45:00,41.13,41.13,41.12,41.13,101572.0,34.5837,34.5837,34.5753,34.5837,101572.0
2019-09-26 14:50:00,41.13,41.13,41.11,41.11,53428.0,34.5837,34.5837,34.5669,34.5669,53428.0
2019-09-26 14:55:00,41.12,41.12,41.11,41.12,52813.0,34.5753,34.5753,34.5669,34.5753,52813.0
2019-09-26 15:00:00,41.12,41.13,41.11,41.12,44896.0,34.5753,34.5837,34.5669,34.5753,44896.0
2019-09-26 15:05:00,41.12,41.13,41.1,41.12,87847.0,34.5753,34.5837,34.5585,34.5753,87847.0
2019-09-26 15:10:00,41.12,41.13,41.11,41.12,67018.0,34.5753,34.5837,34.5669,34.5753,67018.0
2019-09-26 15:15:00,41.12,41.12,41.11,41.12,125001.0,34.5753,34.5753,34.5669,34.5753,125001.0
2019-09-26 15:20:00,41.12,41.12,41.11,41.11,82997.0,34.5753,34.5753,34.5669,34.5669,82997.0
2019-09-26 15:25:00,41.11,41.15,41.1,41.13,291308.0,34.5669,34.6006,34.5585,34.5837,291308.0
2019-09-26 15:30:00,41.13,41.15,41.12,41.13,100411.0,34.5837,34.6006,34.5753,34.5837,100411.0
2019-09-26 15:35:00,41.13,41.13,41.11,41.12,48818.0,34.5837,34.5837,34.5669,34.5753,48818.0
2019-09-26 15:40:00,41.11,41.12,41.1,41.12,67879.0,34.5669,34.5753,34.5585,34.5753,67879.0
2019-09-26 15:45:00,41.11,41.14,41.11,41.14,62534.0,34.5669,34.5921,34.5669,34.5921,62534.0
2019-09-26 15:50:00,41.14,41.14,41.11,41.11,104405.0,34.5921,34.5921,34.5669,34.5669,104405.0
2019-09-26 15:55:00,41.11,41.12,41.1,41.11,212118.0,34.5669,34.5753,34.5585,34.5669,212118.0
2019-09-27 09:30:00,41.12,41.12,41.08,41.09,697630.0,34.5753,34.5753,34.5417,34.5501,697630.0
2019-09-27 09:35:00,41.09,41.1,41.06,41.08,109580.0,34.5501,34.5585,34.5249,34.5417,109580.0
2019-09-27 09:40:00,41.07,41.09,41.07,41.09,47901.0,34.5333,34.5501,34.5333,34.5501,47901.0
2019-09-27 09:45:00,41.09,41.1,41.07,41.09,61411.0,34.5501,34.5585,34.5333,34.5501,61411.0
2019-09-27 09:50:00,41.08,41.09,41.05,41.05,56449.0,34.5417,34.5501,34.5165,34.5165,56449.0
2019-09-27 09:55:00,41.05,41.06,41.03,41.05,170112.0,34.5165,34.5249,34.4997,34.5165,170112.0
2019-09-27 10:00:00,41.05,41.05,41.02,41.02,223761.0,34.5165,34.5165,34.4912,34.4912,223761.0
2019-09-27 10:05:00,41.03,41.06,41.02,41.05,61877.0,34.4997,34.5249,34.4912,34.5165,61877.0
2019-09-27 10:10:00,41.05,41.06,41.04,41.05,54060.0,34.5165,34.5249,34.5081,34.5165,54060.0
2019-09-27 10:15:00,41.05,41.05,41.03,41.04,115511.0,34.5165,34.5165,34.4997,34.5081,115511.0
2019-09-27 10:20:00,41.04,41.05,41.03,41.04,33201.0,34.5081,34.5165,34.4997,34.5081,33201.0
2019-09-27 10:25:00,41.04,41.06,41.03,41.06,46344.0,34.5081,34.5249,34.4997,34.5249,46344.0
2019-09-27 10:30:00,41.05,41.06,41.03,41.05,32364.0,34.5165,34.5249,34.4997,34.5165,32364.0
2019-09-27 10:35:00,41.04,41.06,41.04,41.06,24508.0,34.5081,34.5249,34.5081,34.5249,24508.0
2019-09-27 10:40:00,41.06,41.07,41.06,41.06,63119.0,34.5249,34.5333,34.5249,34.5249,63119.0
2019-09-27 10:45:00,41.07,41.09,41.06,41.08,98007.0,34.5333,34.5501,34.5249,34.5417,98007.0
2019-09-27 10:50:00,41.07,41.09,41.07,41.07,84391.0,34.5333,34.5501,34.5333,34.5333,84391.0
2019-09-27 10:55:00,41.08,41.12,41.07,41.12,46508.0,34.5417,34.5753,34.5333,34.5753,46508.0
2019-09-27 11:00:00,41.12,41.13,41.1,41.13,38866.0,34.5753,34.5837,34.5585,34.5837,38866.0
2019-09-27 11:05:00,41.12,41.14,41.12,41.14,55968.0,34.5753,34.5921,34.5753,34.5921,55968.0
2019-09-27 11:10:00,41.14,41.15,41.13,41.14,29946.0,34.5921,34.6006,34.5837,34.5921,29946.0
2019-09-27 11:15:00,41.14,41.14,41.12,41.13,48138.0,34.5921,34.5921,34.5753,34.5837,48138.0
2019-09-27 11:20:00,41.12,41.13,41.11,41.13,64341.0,34.5753,34.5837,34.5669,34.5837,64341.0
2019-09-27 11:25:00,41.13,41.14,41.12,41.14,25702.0,34.5837,34.5921,34.5753,34.5921,25702.0
2019-09-27 11:30:00,41.14,41.15,41.12,41.15,60033.0,34.5921,34.6006,34.5753,34.6006,60033.0
2019-09-27 11:35:00,41.15,41.15,40.93,41.0,779325.0,34.6006,34.6006,34.4156,34.4744,779325.0
2019-09-27 11:40:00,41.0,41.04,40.97,40.99,326343.0,34.4744,34.5081,34.4492,34.466,326343.0
2019-09-27 11:45:00,40.98,41.0,40.97,41.0,200064.0,34.4576,34.4744,34.4492,34.4744,200064.0
2019-09-27 11:50:00,41.0,41.0,40.98,41.0,41865.0,34.4744,34.4744,34.4576,34.4744,41865.0
2019-09-27 11:55:00,41.0,41.08,41.0,41.04,271795.0,34.4744,34.5417,34.4744,34.5081,271795.0
2019-09-27 12:00:00,41.04,41.04,41.0,41.01,47679.0,34.5081,34.5081,34.4744,34.4828,47679.0
2019-09-27 12:05:00,41.01,41.02,41.0,41.01,32379.0,34.4828,34.4912,34.4744,34.4828,32379.0
2019-09-27 12:10:00,41.01,41.03,40.99,41.03,152774.0,34.4828,34.4997,34.466,34.4997,152774.0
2019-09-27 12:15:00,41.02,41.04,40.96,40.97,42821.0,34.4912,34.5081,34.4408,34.4492,42821.0
2019-09-27 12:20:00,40.97,41.0,40.96,40.98,41334.0,34.4492,34.4744,34.4408,34.4576,41334.0
2019-09-27 12:25:00,40.99,41.0,40.98,41.0,93192.0,34.466,34.4744,34.4576,34.4744,93192.0
2019-09-27 12:30:00,40.99,40.99,40.96,40.98,36632.0,34.466,34.466,34.4408,34.4576,36632.0
2019-09-27 12:35:00,40.98,41.0,40.98,40.99,45077.0,34.4576,34.4744,34.4576,34.466,45077.0
2019-09-27 12:40:00,41.0,41.01,40.97,40.97,26477.0,34.4744,34.4828,34.4492,34.4492,26477.0
2019-09-27 12:45:00,40.98,40.98,40.94,40.95,64347.0,34.4576,34.4576,34.424,34.4324,64347.0
2019-09-27 12:50:00,40.95,40.98,40.94,40.95,33813.0,34.4324,34.4576,34.424,34.4324,33813.0
2019-09-27 12:55:00,40.95,40.96,40.91,40.91,315142.0,34.4324,34.4408,34.3988,34.3988,315142.0
2019-09-27 13:00:00,40.91,40.93,40.91,40.93,224817.0,34.3988,34.4156,34.3988,34.4156,224817.0
2019-09-27 13:05:00,40.92,40.97,40.92,40.96,45529.0,34.4072,34.4492,34.4072,34.4408,45529.0
2019-09-27 13:10:00,40.97,40.97,40.95,40.96,31184.0,34.4492,34.4492,34.4324,34.4408,31184.0
2019-09-27 13:15:00,40.96,40.96,40.93,40.95,35253.0,34.4408,34.4408,34.4156,34.4324,35253.0
2019-09-27 13:20:00,40.95,40.96,40.92,40.94,33371.0,34.4324,34.4408,34.4072,34.424,33371.0
2019-09-27 13:25:00,40.94,40.96,40.92,40.95,31275.0,34.424,34.4408,34.4072,34.4324,31275.0
2019-09-27 13:30:00,40.95,40.96,40.92,40.95,21055.0,34.4324,34.4408,34.4072,34.4324,21055.0
2019-09-27 13:35:00,40.95,40.96,40.94,40.96,43692.0,34.4324,34.4408,34.424,34.4408,43692.0
2019-09-27 13:40:00,40.96,40.97,40.95,40.97,49168.0,34.4408,34.4492,34.4324,34.4492,49168.0
2019-09-27 13:45:00,40.96,40.97,40.93,40.93,25703.0,34.4408,34.4492,34.4156,34.4156,25703.0
2019-09-27 13:50:00,40.93,40.95,40.92,40.95,1437910.0,34.4156,34.4324,34.4072,34.4324,1437910.0
2019-09-27 13:55:00,40.95,40.96,40.93,40.95,61866.0,34.4324,34.4408,34.4156,34.4324,61866.0
2019-09-27 14:00:00,40.95,40.95,40.91,40.93,31668.0,34.4324,34.4324,34.3988,34.4156,31668.0
2019-09-27 14:05:00,40.93,40.94,40.91,40.91,118501.0,34.4156,34.424,34.3988,34.3988,118501.0
2019-09-27 14:10:00,40.91,40.93,40.9,40.93,63049.0,34.3988,34.4156,34.3903,34.4156,63049.0
2019-09-27 14:15:00,40.93,40.93,40.91,40.92,29134.0,34.4156,34.4156,34.3988,34.4072,29134.0
2019-09-27 14:20:00,40.92,40.93,40.9,40.91,71581.0,34.4072,34.4156,34.3903,34.3988,71581.0
2019-09-27 14:25:00,40.91,40.92,40.9,40.91,33012.0,34.3988,34.4072,34.3903,34.3988,33012.0
2019-09-27 14:30:00,40.91,40.91,40.89,40.89,65797.0,34.3988,34.3988,34.3819,34.3819,65797.0
2019-09-27 14:35:00,40.9,40.91,40.88,40.89,59073.0,34.3903,34.3988,34.3735,34.3819,59073.0
2019-09-27 14:40:00,40.88,40.9,40.88,40.89,250631.0,34.3735,34.3903,34.3735,34.3819,250631.0
2019-09-27 14:45:00,40.89,40.89,40.86,40.87,37457.0,34.3819,34.3819,34.3567,34.3651,37457.0
2019-09-27 14:50:00,40.87,40.87,40.84,40.86,32756.0,34.3651,34.3651,34.3399,34.3567,32756.0
2019-09-27 14:55:00,40.86,40.87,40.86,40.87,24574.0,34.3567,34.3651,34.3567,34.3651,24574.0
2019-09-27 15:00:00,40.87,40.88,40.86,40.88,55087.0,34.3651,34.3735,34.3567,34.3735,55087.0
2019-09-27 15:05:00,40.87,40.88,40.86,40.86,49576.0,34.3651,34.3735,34.3567,34.3567,49576.0
2019-09-27 15:10:00,40.86,40.87,40.86,40.86,47640.0,34.3567,34.3651,34.3567,34.3567,47640.0
2019-09-27 15:15:00,40.86,40.9,40.86,40.89,94923.0,34.3567,34.3903,34.3567,34.3819,94923.0
2019-09-27 15:20:00,40.89,40.9,40.88,40.89,96282.0,34.3819,34.3903,34.3735,34.3819,96282.0
2019-09-27 15:25:00,40.9,40.9,40.87,40.89,124427.0,34.3903,34.3903,34.3651,34.3819,124427.0
2019-09-27 15:30:00,40.88,40.92,40.88,40.91,59700.0,34.3735,34.4072,34.3735,34.3988,59700.0
2019-09-27 15:35:00,40.91,40.92,40.9,40.92,74252.0,34.3988,34.4072,34.3903,34.4072,74252.0
2019-09-27 15:40:00,40.91,40.93,40.91,40.92,95458.0,34.3988,34.4156,34.3988,34.4072,95458.0
2019-09-27 15:45:00,40.92,40.94,40.91,40.93,55199.0,34.4072,34.424,34.3988,34.4156,55199.0
2019-09-27 15:50:00,40.93,40.96,40.93,40.94,123423.0,34.4156,34.4408,34.4156,34.424,123423.0
2019-09-27 15:55:00,40.94,40.94,40.92,40.93,254052.0,34.424,34.424,34.4072,34.4156,254052.0
2019-09-30 09:30:00,40.96,40.98,40.93,40.98,363359.0,34.4408,34.4576,34.4156,34.4576,363359.0
2019-09-30 09:35:00,40.97,40.98,40.95,40.98,152349.0,34.4492,34.4576,34.4324,34.4576,152349.0
2019-09-30 09:40:00,40.98,41.01,40.97,41.0,131432.0,34.4576,34.4828,34.4492,34.4744,131432.0
2019-09-30 09:45:00,41.0,41.04,40.99,41.03,60752.0,34.4744,34.5081,34.466,34.4997,60752.0
2019-09-30 09:50:00,41.03,41.06,41.02,41.04,89272.0,34.4997,34.5249,34.4912,34.5081,89272.0
2019-09-30 09:55:00,41.04,41.07,41.03,41.05,188188.0,34.5081,34.5333,34.4997,34.5165,188188.0
2019-09-30 10:00:00,41.06,41.07,41.04,41.05,67170.0,34.5249,34.5333,34.5081,34.5165,67170.0
2019-09-30 10:05:00,41.05,41.07,41.04,41.07,160764.0,34.5165,34.5333,34.5081,34.5333,160764.0
2019-09-30 10:10:00,41.06,41.09,41.06,41.09,269631.0,34.5249,34.5501,34.5249,34.5501,269631.0
2019-09-30 10:15:00,41.09,41.1,41.07,41.07,317765.0,34.5501,34.5585,34.5333,34.5333,317765.0
2019-09-30 10:20:00,41.08,41.09,41.06,41.08,89659.0,34.5417,34.5501,34.5249,34.5417,89659.0
2019-09-30 10:25:00,41.08,41.09,41.07,41.08,64681.0,34.5417,34.5501,34.5333,34.5417,64681.0
2019-09-30 10:30:00,41.08,41.1,41.08,41.08,46372.0,34.5417,34.5585,34.5417,34.5417,46372.0
2019-09-30 10:35:00,41.09,41.11,41.09,41.1,54732.0,34.5501,34.5669,34.5501,34.5585,54732.0
2019-09-30 10:40:00,41.1,41.12,41.09,41.09,46198.0,34.5585,34.5753,34.5501,34.5501,46198.0
2019-09-30 10:45:00,41.09,41.1,41.08,41.09,221622.0,34.5501,34.5585,34.5417,34.5501,221622.0
2019-09-30 10:50:00,41.09,41.1,41.08,41.1,62256.0,34.5501,34.5585,34.5417,34.5585,62256.0
2019-09-30 10:55:00,41.09,41.11,41.07,41.07,75907.0,34.5501,34.5669,34.5333,34.5333,75907.0
2019-09-30 11:00:00,41.07,41.08,41.06,41.07,39237.0,34.5333,34.5417,34.5249,34.5333,39237.0
2019-09-30 11:05:00,41.07,41.07,41.05,41.06,91737.0,34.5333,34.5333,34.5165,34.5249,91737.0
2019-09-30 11:10:00,41.07,41.07,41.03,41.03,31901.0,34.5333,34.5333,34.4997,34.4997,31901.0
2019-09-30 11:15:00,41.03,41.05,41.02,41.04,47895.0,34.4997,34.5165,34.4912,34.5081,47895.0
2019-09-30 11:20:00,41.04,41.06,41.03,41.05,31119.0,34.5081,34.5249,34.4997,34.5165,31119.0
2019-09-30 11:25:00,41.05,41.08,41.05,41.07,64127.0,34.5165,34.5417,34.5165,34.5333,64127.0
2019-09-30 11:30:00,41.07,41.08,41.03,41.05,100157.0,34.5333,34.5417,34.4997,34.5165,100157.0
2019-09-30 11:35:00,41.05,41.05,41.03,41.04,108063.0,34.5165,34.5165,34.4997,34.5081,108063.0
2019-09-30 11:40:00,41.04,41.07,41.04,41.05,36334.0,34.5081,34.5333,34.5081,34.5165,36334.0
2019-09-30 11:45:00,41.05,41.07,41.05,41.06,89242.0,34.5165,34.5333,34.5165,34.5249,89242.0
2019-09-30 11:50:00,41.06,41.08,41.06,41.07,54669.0,34.5249,34.5417,34.5249,34.5333,54669.0
2019-09-30 11:55:00,41.07,41.08,41.06,41.07,20220.0,34.5333,34.5417,34.5249,34.5333,20220.0
2019-09-30 12:00:00,41.07,41.08,41.06,41.08,86448.0,34.5333,34.5417,34.5249,34.5417,86448.0
2019-09-30 12:05:00,41.07,41.08,41.06,41.06,30025.0,34.5333,34.5417,34.5249,34.5249,30025.0
2019-09-30 12:10:00,41.07,41.07,41.05,41.07,697646.0,34.5333,34.5333,34.5165,34.5333,697646.0
2019-09-30 12:15:00,41.07,41.08,41.06,41.08,30080.0,34.5333,34.5417,34.5249,34.5417,30080.0
2019-09-30 12:20:00,41.08,41.09,41.07,41.09,45523.0,34.5417,34.5501,34.5333,34.5501,45523.0
2019-09-30 12:25:00,41.08,41.1,41.08,41.1,60954.0,34.5417,34.5585,34.5417,34.5585,60954.0
2019-09-30 12:30:00,41.1,41.11,41.09,41.1,58640.0,34.5585,34.5669,34.5501,34.5585,58640.0
2019-09-30 12:35:00,41.1,41.1,41.08,41.09,66576.0,34.5585,34.5585,34.5417,34.5501,66576.0
2019-09-30 12:40:00,41.09,41.1,41.08,41.1,71202.0,34.5501,34.5585,34.5417,34.5585,71202.0
2019-09-30 12:45:00,41.09,41.1,41.09,41.09,57486.0,34.5501,34.5585,34.5501,34.5501,57486.0
2019-09-30 12:50:00,41.09,41.1,41.09,41.09,36189.0,34.5501,34.5585,34.5501,34.5501,36189.0
2019-09-30 12:55:00,41.09,41.1,41.09,41.09,27924.0,34.5501,34.5585,34.5501,34.5501,27924.0
2019-09-30 13:00:00,41.1,41.1,41.09,41.09,38275.0,34.5585,34.5585,34.5501,34.5501,38275.0
2019-09-30 13:05:00,41.1,41.1,41.09,41.09,43318.0,34.5585,34.5585,34.5501,34.5501,43318.0
2019-09-30 13:10:00,41.09,41.1,41.09,41.1,25666.0,34.5501,34.5585,34.5501,34.5585,25666.0
2019-09-30 13:15:00,41.1,41.1,41.09,41.09,35993.0,34.5585,34.5585,34.5501,34.5501,35993.0
2019-09-30 13:20:00,41.09,41.1,41.08,41.08,35691.0,34.5501,34.5585,34.5417,34.5417,35691.0
2019-09-30 13:25:00,41.09,41.09,41.08,41.08,23981.0,34.5501,34.5501,34.5417,34.5417,23981.0
2019-09-30 13:30:00,41.09,41.09,41.08,41.09,48354.0,34.5501,34.5501,34.5417,34.5501,48354.0
2019-09-30 13:35:00,41.09,41.09,41.07,41.08,109562.0,34.5501,34.5501,34.5333,34.5417,109562.0
2019-09-30 13:40:00,41.08,41.08,41.07,41.08,30509.0,34.5417,34.5417,34.5333,34.5417,30509.0
2019-09-30 13:45:00,41.08,41.1,41.07,41.1,31104.0,34.5417,34.5585,34.5333,34.5585,31104.0
2019-09-30 13:50:00,41.1,41.1,41.08,41.09,32681.0,34.5585,34.5585,34.5417,34.5501,32681.0
2019-09-30 13:55:00,41.08,41.08,41.07,41.08,19146.0,34.5417,34.5417,34.5333,34.5417,19146.0
2019-09-30 14:00:00,41.08,41.08,41.07,41.08,32421.0,34.5417,34.5417,34.5333,34.5417,32421.0
2019-09-30 14:05:00,41.08,41.09,41.07,41.09,247846.0,34.5417,34.5501,34.5333,34.5501,247846.0
2019-09-30 14:10:00,41.09,41.09,41.07,41.09,73659.0,34.5501,34.5501,34.5333,34.5501,73659.0
2019-09-30 14:15:00,41.08,41.09,41.08,41.08,17635.0,34.5417,34.5501,34.5417,34.5417,17635.0
2019-09-30 14:20:00,41.08,41.09,41.08,41.09,95163.0,34.5417,34.5501,34.5417,34.5501,95163.0
2019-09-30 14:25:00,41.08,41.09,41.08,41.09,29598.0,34.5417,34.5501,34.5417,34.5501,29598.0
2019-09-30 14:30:00,41.09,41.09,41.08,41.09,29760.0,34.5501,34.5501,34.5417,34.5501,29760.0
2019-09-30 14:35:00,41.09,41.09,41.08,41.09,89397.0,34.5501,34.5501,34.5417,34.5501,89397.0
2019-09-30 14:40:00,41.09,41.11,41.08,41.11,56132.0,34.5501,34.5669,34.5417,34.5669,56132.0
2019-09-30 14:45:00,41.1,41.11,41.09,41.09,63952.0,34.5585,34.5669,34.5501,34.5501,63952.0
2019-09-30 14:50:00,41.09,41.1,41.08,41.08,58510.0,34.5501,34.5585,34.5417,34.5417,58510.0
2019-09-30 14:55:00,41.09,41.09,41.08,41.09,44747.0,34.5501,34.5501,34.5417,34.5501,44747.0
2019-09-30 15:00:00,41.08,41.09,41.07,41.08,72387.0,34.5417,34.5501,34.5333,34.5417,72387.0
2019-09-30 15:05:00,41.08,41.08,41.07,41.08,68926.0,34.5417,34.5417,34.5333,34.5417,68926.0
2019-09-30 15:10:00,41.07,41.07,41.06,41.07,126468.0,34.5333,34.5333,34.5249,34.5333,126468.0
2019-09-30 15:15:00,41.07,41.08,41.06,41.08,32283.0,34.5333,34.5417,34.5249,34.5417,32283.0
2019-09-30 15:20:00,41.07,41.08,41.06,41.08,86362.0,34.5333,34.5417,34.5249,34.5417,86362.0
2019-09-30 15:25:00,41.07,41.08,41.05,41.06,86791.0,34.5333,34.5417,34.5165,34.5249,86791.0
2019-09-30 15:30:00,41.06,41.06,41.05,41.05,40088.0,34.5249,34.5249,34.5165,34.5165,40088.0
2019-09-30 15:35:00,41.05,41.06,41.05,41.06,128662.0,34.5165,34.5249,34.5165,34.5249,128662.0
2019-09-30 15:40:00,41.06,41.06,41.05,41.05,102754.0,34.5249,34.5249,34.5165,34.5165,102754.0
2019-09-30 15:45:00,41.05,41.06,41.03,41.04,122027.0,34.5165,34.5249,34.4997,34.5081,122027.0
2019-09-30 15:50:00,41.04,41.06,41.03,41.04,120323.0,34.5081,34.5249,34.4997,34.5081,120323.0
2019-09-30 15:55:00,41.04,41.08,41.03,41.07,542655.0,34.5081,34.5417,34.4997,34.5333,542655.0
2019-10-01 09:30:00,40.99,41.02,40.98,41.0,268155.0,34.466,34.4912,34.4576,34.4744,268155.0
2019-10-01 09:35:00,41.0,41.01,40.99,41.0,228628.0,34.4744,34.4828,34.466,34.4744,228628.0
2019-10-01 09:40:00,41.0,41.0,40.96,40.97,54107.0,34.4744,34.4744,34.4408,34.4492,54107.0
2019-10-01 09:45:00,40.97,40.99,40.95,40.98,80885.0,34.4492,34.466,34.4324,34.4576,80885.0
2019-10-01 09:50:00,40.99,40.99,40.96,40.96,38177.0,34.466,34.466,34.4408,34.4408,38177.0
2019-10-01 09:55:00,40.96,40.98,40.95,40.96,41147.0,34.4408,34.4576,34.4324,34.4408,41147.0
2019-10-01 10:00:00,40.95,40.98,40.88,40.88,650239.0,34.4324,34.4576,34.3735,34.3735,650239.0
2019-10-01 10:05:00,40.88,40.88,40.78,40.79,128991.0,34.3735,34.3735,34.2894,34.2979,128991.0
2019-10-01 10:10:00,40.79,40.81,40.76,40.77,211949.0,34.2979,34.3147,34.2726,34.281,211949.0
2019-10-01 10:15:00,40.78,40.8,40.77,40.77,145456.0,34.2894,34.3063,34.281,34.281,145456.0
2019-10-01 10:20:00,40.77,40.78,40.74,40.77,150783.0,34.281,34.2894,34.2558,34.281,150783.0
2019-10-01 10:25:00,40.77,40.82,40.75,40.82,271306.0,34.281,34.3231,34.2642,34.3231,271306.0
2019-10-01 10:30:00,40.81,40.83,40.79,40.83,87379.0,34.3147,34.3315,34.2979,34.3315,87379.0
2019-10-01 10:35:00,40.82,40.84,40.79,40.83,137044.0,34.3231,34.3399,34.2979,34.3315,137044.0
2019-10-01 10:40:00,40.82,40.83,40.77,40.78,83483.0,34.3231,34.3315,34.281,34.2894,83483.0
2019-10-01 10:45:00,40.78,40.8,40.74,40.75,102013.0,34.2894,34.3063,34.2558,34.2642,102013.0
2019-10-01 10:50:00,40.75,40.77,40.74,40.77,112859.0,34.2642,34.281,34.2558,34.281,112859.0
2019-10-01 10:55:00,40.76,40.77,40.72,40.73,67924.0,34.2726,34.281,34.239,34.2474,67924.0
2019-10-01 11:00:00,40.72,40.74,40.7,40.71,131342.0,34.239,34.2558,34.2222,34.2306,131342.0
2019-10-01 11:05:00,40.7,40.76,40.7,40.75,60565.0,34.2222,34.2726,34.2222,34.2642,60565.0
2019-10-01 11:10:00,40.74,40.75,40.71,40.72,70926.0,34.2558,34.2642,34.2306,34.239,70926.0
2019-10-01 11:15:00,40.71,40.75,40.7,40.74,57268.0,34.2306,34.2642,34.2222,34.2558,57268.0
2019-10-01 11:20:00,40.74,40.8,40.74,40.79,154392.0,34.2558,34.3063,34.2558,34.2979,154392.0
2019-10-01 11:25:00,40.78,40.8,40.76,40.79,134739.0,34.2894,34.3063,34.2726,34.2979,134739.0
2019-10-01 11:30:00,40.79,40.8,40.76,40.77,134055.0,34.2979,34.3063,34.2726,34.281,134055.0
2019-10-01 11:35:00,40.77,40.78,40.74,40.75,104006.0,34.281,34.2894,34.2558,34.2642,104006.0
2019-10-01 11:40:00,40.75,40.76,40.73,40.75,207468.0,34.2642,34.2726,34.2474,34.2642,207468.0
2019-10-01 11:45:00,40.74,40.75,40.71,40.72,87203.0,34.2558,34.2642,34.2306,34.239,87203.0
2019-10-01 11:50:00,40.71,40.73,40.71,40.72,57773.0,34.2306,34.2474,34.2306,34.239,57773.0
2019-10-01 11:55:00,40.72,40.72,40.7,40.72,148183.0,34.239,34.239,34.2222,34.239,148183.0
2019-10-01 12:00:00,40.71,40.72,40.69,40.7,99739.0,34.2306,34.239,34.2138,34.2222,99739.0
2019-10-01 12:05:00,40.7,40.7,40.67,40.68,77531.0,34.2222,34.2222,34.197,34.2054,77531.0
2019-10-01 12:10:00,40.69,40.69,40.65,40.67,151751.0,34.2138,34.2138,34.1801,34.197,151751.0
2019-10-01 12:15:00,40.66,40.75,40.66,40.74,268499.0,34.1885,34.2642,34.1885,34.2558,268499.0
2019-10-01 12:20:00,40.74,40.76,40.71,40.72,52628.0,34.2558,34.2726,34.2306,34.239,52628.0
2019-10-01 12:25:00,40.72,40.74,40.72,40.72,152050.0,34.239,34.2558,34.239,34.239,152050.0
2019-10-01 12:30:00,40.73,40.73,40.71,40.72,60518.0,34.2474,34.2474,34.2306,34.239,60518.0
2019-10-01 12:35:00,40.72,40.74,40.71,40.72,59716.0,34.239,34.2558,34.2306,34.239,59716.0
2019-10-01 12:40:00,40.72,40.74,40.71,40.73,52773.0,34.239,34.2558,34.2306,34.2474,52773.0
2019-10-01 12:45:00,40.73,40.74,40.72,40.74,51250.0,34.2474,34.2558,34.239,34.2558,51250.0
2019-10-01 12:50:00,40.73,40.75,40.72,40.73,121950.0,34.2474,34.2642,34.239,34.2474,121950.0
2019-10-01 12:55:00,40.73,40.74,40.72,40.73,113680.0,34.2474,34.2558,34.239,34.2474,113680.0
2019-10-01 13:00:00,40.72,40.73,40.71,40.72,60249.0,34.239,34.2474,34.2306,34.239,60249.0
2019-10-01 13:05:00,40.71,40.72,40.69,40.71,69087.0,34.2306,34.239,34.2138,34.2306,69087.0
2019-10-01 13:10:00,40.7,40.71,40.69,40.69,74751.0,34.2222,34.2306,34.2138,34.2138,74751.0
2019-10-01 13:15:00,40.69,40.69,40.65,40.66,75935.0,34.2138,34.2138,34.1801,34.1885,75935.0
2019-10-01 13:20:00,40.66,40.67,40.64,40.65,73034.0,34.1885,34.197,34.1717,34.1801,73034.0
2019-10-01 13:25:00,40.65,40.66,40.64,40.65,67493.0,34.1801,34.1885,34.1717,34.1801,67493.0
2019-10-01 13:30:00,40.65,40.66,40.63,40.64,94180.0,34.1801,34.1885,34.1633,34.1717,94180.0
2019-10-01 13:35:00,40.63,40.65,40.63,40.64,56096.0,34.1633,34.1801,34.1633,34.1717,56096.0
2019-10-01 13:40:00,40.64,40.65,40.63,40.65,99518.0,34.1717,34.1801,34.1633,34.1801,99518.0
2019-10-01 13:45:00,40.65,40.67,40.64,40.66,77095.0,34.1801,34.197,34.1717,34.1885,77095.0
2019-10-01 13:50:00,40.66,40.67,40.65,40.66,25791.0,34.1885,34.197,34.1801,34.1885,25791.0
2019-10-01 13:55:00,40.65,40.65,40.64,40.65,80170.0,34.1801,34.1801,34.1717,34.1801,80170.0
2019-10-01 14:00:00,40.65,40.66,40.63,40.65,62296.0,34.1801,34.1885,34.1633,34.1801,62296.0
2019-10-01 14:05:00,40.65,40.66,40.63,40.63,50077.0,34.1801,34.1885,34.1633,34.1633,50077.0
2019-10-01 14:10:00,40.63,40.66,40.62,40.66,110595.0,34.1633,34.1885,34.1549,34.1885,110595.0
2019-10-01 14:15:00,40.66,40.67,40.65,40.67,192046.0,34.1885,34.197,34.1801,34.197,192046.0
2019-10-01 14:20:00,40.67,40.68,40.66,40.68,269494.0,34.197,34.2054,34.1885,34.2054,269494.0
2019-10-01 14:25:00,40.68,40.68,40.66,40.66,90240.0,34.2054,34.2054,34.1885,34.1885,90240.0
2019-10-01 14:30:00,40.67,40.7,40.66,40.7,76281.0,34.197,34.2222,34.1885,34.2222,76281.0
2019-10-01 14:35:00,40.7,40.7,40.68,40.69,115305.0,34.2222,34.2222,34.2054,34.2138,115305.0
2019-10-01 14:40:00,40.69,40.69,40.68,40.69,128093.0,34.2138,34.2138,34.2054,34.2138,128093.0
2019-10-01 14:45:00,40.69,40.71,40.68,40.71,115566.0,34.2138,34.2306,34.2054,34.2306,115566.0
2019-10-01 14:50:00,40.71,40.71,40.7,40.7,64573.0,34.2306,34.2306,34.2222,34.2222,64573.0
2019-10-01 14:55:00,40.7,40.71,40.69,40.7,59656.0,34.2222,34.2306,34.2138,34.2222,59656.0
2019-10-01 15:00:00,40.7,40.71,40.69,40.7,116968.0,34.2222,34.2306,34.2138,34.2222,116968.0
2019-10-01 15:05:00,40.7,40.72,40.69,40.7,150453.0,34.2222,34.239,34.2138,34.2222,150453.0
2019-10-01 15:10:00,40.71,40.71,40.68,40.69,69956.0,34.2306,34.2306,34.2054,34.2138,69956.0
2019-10-01 15:15:00,40.69,40.7,40.67,40.69,167868.0,34.2138,34.2222,34.197,34.2138,167868.0
2019-10-01 15:20:00,40.69,40.71,40.68,40.7,119577.0,34.2138,34.2306,34.2054,34.2222,119577.0
2019-10-01 15:25:00,40.71,40.73,40.7,40.72,172550.0,34.2306,34.2474,34.2222,34.239,172550.0
2019-10-01 15:30:00,40.72,40.72,40.7,40.71,257179.0,34.239,34.239,34.2222,34.2306,257179.0
2019-10-01 15:35:00,40.71,40.71,40.68,40.69,136986.0,34.2306,34.2306,34.2054,34.2138,136986.0
2019-10-01 15:40:00,40.69,40.7,40.68,40.69,180761.0,34.2138,34.2222,34.2054,34.2138,180761.0
2019-10-01 15:45:00,40.69,40.7,40.67,40.68,272865.0,34.2138,34.2222,34.197,34.2054,272865.0
2019-10-01 15:50:00,40.68,40.7,40.67,40.69,179366.0,34.2054,34.2222,34.197,34.2138,179366.0
2019-10-01 15:55:00,40.69,40.71,40.68,40.7,788993.0,34.2138,34.2306,34.2054,34.2222,788993.0
2019-10-02 09:30:00,40.23,40.24,40.17,40.18,464166.0,33.827,33.8354,33.7765,33.7849,464166.0
2019-10-02 09:35:00,40.18,40.2,40.15,40.15,350889.0,33.7849,33.8018,33.7597,33.7597,350889.0
2019-10-02 09:40:00,40.16,40.17,40.14,40.16,69784.0,33.7681,33.7765,33.7513,33.7681,69784.0
2019-10-02 09:45:00,40.16,40.16,40.13,40.14,82361.0,33.7681,33.7681,33.7429,33.7513,82361.0
2019-10-02 09:50:00,40.14,40.14,40.1,40.12,51295.0,33.7513,33.7513,33.7177,33.7345,51295.0
2019-10-02 09:55:00,40.12,40.13,40.1,40.13,128324.0,33.7345,33.7429,33.7177,33.7429,128324.0
2019-10-02 10:00:00,40.13,40.13,40.08,40.1,189240.0,33.7429,33.7429,33.7009,33.7177,189240.0
2019-10-02 10:05:00,40.1,40.15,40.1,40.13,59852.0,33.7177,33.7597,33.7177,33.7429,59852.0
2019-10-02 10:10:00,40.14,40.15,40.13,40.14,159460.0,33.7513,33.7597,33.7429,33.7513,159460.0
2019-10-02 10:15:00,40.13,40.15,40.12,40.14,62517.0,33.7429,33.7597,33.7345,33.7513,62517.0
2019-10-02 10:20:00,40.13,40.14,40.09,40.09,81227.0,33.7429,33.7513,33.7093,33.7093,81227.0
2019-10-02 10:25:00,40.09,40.09,40.06,40.07,73734.0,33.7093,33.7093,33.684,33.6924,73734.0
2019-10-02 10:30:00,40.07,40.07,40.01,40.02,91054.0,33.6924,33.6924,33.642,33.6504,91054.0
2019-10-02 10:35:00,40.01,40.03,40.0,40.01,102415.0,33.642,33.6588,33.6336,33.642,102415.0
2019-10-02 10:40:00,40.01,40.01,39.98,40.0,193473.0,33.642,33.642,33.6168,33.6336,193473.0
2019-10-02 10:45:00,39.99,40.0,39.94,39.94,125833.0,33.6252,33.6336,33.5831,33.5831,125833.0
2019-10-02 10:50:00,39.94,39.97,39.92,39.96,109778.0,33.5831,33.6084,33.5663,33.6,109778.0
2019-10-02 10:55:00,39.96,39.99,39.95,39.96,106868.0,33.6,33.6252,33.5915,33.6,106868.0
2019-10-02 11:00:00,39.95,40.01,39.94,40.01,150654.0,33.5915,33.642,33.5831,33.642,150654.0
2019-10-02 11:05:00,40.0,40.02,39.99,40.02,53024.0,33.6336,33.6504,33.6252,33.6504,53024.0
2019-10-02 11:10:00,40.02,40.02,39.95,39.96,332957.0,33.6504,33.6504,33.5915,33.6,332957.0
2019-10-02 11:15:00,39.96,39.99,39.93,39.96,241948.0,33.6,33.6252,33.5747,33.6,241948.0
2019-10-02 11:20:00,39.97,40.0,39.95,39.99,101977.0,33.6084,33.6336,33.5915,33.6252,101977.0
2019-10-02 11:25:00,39.99,39.99,39.95,39.95,80569.0,33.6252,33.6252,33.5915,33.5915,80569.0
2019-10-02 11:30:00,39.95,39.98,39.9,39.9,201759.0,33.5915,33.6168,33.5495,33.5495,201759.0
2019-10-02 11:35:00,39.9,39.93,39.88,39.93,91074.0,33.5495,33.5747,33.5327,33.5747,91074.0
2019-10-02 11:40:00,39.92,39.94,39.91,39.92,129214.0,33.5663,33.5831,33.5579,33.5663,129214.0
2019-10-02 11:45:00,39.93,39.94,39.9,39.91,89341.0,33.5747,33.5831,33.5495,33.5579,89341.0
2019-10-02 11:50:00,39.91,39.95,39.89,39.94,281217.0,33.5579,33.5915,33.5411,33.5831,281217.0
2019-10-02 11:55:00,39.93,39.94,39.91,39.91,63573.0,33.5747,33.5831,33.5579,33.5579,63573.0
2019-10-02 12:00:00,39.92,39.92,39.89,39.91,113818.0,33.5663,33.5663,33.5411,33.5579,113818.0
2019-10-02 12:05:00,39.91,39.92,39.9,39.91,47382.0,33.5579,33.5663,33.5495,33.5579,47382.0
2019-10-02 12:10:00,39.9,39.91,39.86,39.88,51145.0,33.5495,33.5579,33.5159,33.5327,51145.0
2019-10-02 12:15:00,39.88,39.89,39.85,39.87,108344.0,33.5327,33.5411,33.5075,33.5243,108344.0
2019-10-02 12:20:00,39.88,39.88,39.85,39.86,54657.0,33.5327,33.5327,33.5075,33.5159,54657.0
2019-10-02 12:25:00,39.86,39.87,39.85,39.87,40089.0,33.5159,33.5243,33.5075,33.5243,40089.0
2019-10-02 12:30:00,39.87,39.88,39.86,39.87,43794.0,33.5243,33.5327,33.5159,33.5243,43794.0
2019-10-02 12:35:00,39.87,39.87,39.83,39.84,137452.0,33.5243,33.5243,33.4906,33.4991,137452.0
2019-10-02 12:40:00,39.84,39.84,39.81,39.83,107990.0,33.4991,33.4991,33.4738,33.4906,107990.0
2019-10-02 12:45:00,39.83,39.83,39.8,39.81,65843.0,33.4906,33.4906,33.4654,33.4738,65843.0
2019-10-02 12:50:00,39.82,39.83,39.8,39.82,90291.0,33.4822,33.4906,33.4654,33.4822,90291.0
2019-10-02 12:55:00,39.82,39.83,39.81,39.83,39187.0,33.4822,33.4906,33.4738,33.4906,39187.0
2019-10-02 13:00:00,39.82,39.85,39.81,39.85,70669.0,33.4822,33.5075,33.4738,33.5075,70669.0
2019-10-02 13:05:00,39.84,39.87,39.84,39.86,96350.0,33.4991,33.5243,33.4991,33.5159,96350.0
2019-10-02 13:10:00,39.86,39.89,39.86,39.87,185737.0,33.5159,33.5411,33.5159,33.5243,185737.0
2019-10-02 13:15:00,39.87,39.88,39.85,39.87,35712.0,33.5243,33.5327,33.5075,33.5243,35712.0
2019-10-02 13:20:00,39.87,39.88,39.86,39.86,158131.0,33.5243,33.5327,33.5159,33.5159,158131.0
2019-10-02 13:25:00,39.86,39.89,39.86,39.89,71720.0,33.5159,33.5411,33.5159,33.5411,71720.0
2019-10-02 13:30:00,39.88,39.89,39.86,39.86,28628.0,33.5327,33.5411,33.5159,33.5159,28628.0
2019-10-02 13:35:00,39.86,39.87,39.85,39.86,75904.0,33.5159,33.5243,33.5075,33.5159,75904.0
2019-10-02 13:40:00,39.87,39.88,39.86,39.86,69771.0,33.5243,33.5327,33.5159,33.5159,69771.0
2019-10-02 13:45:00,39.87,39.87,39.85,39.85,123488.0,33.5243,33.5243,33.5075,33.5075,123488.0
2019-10-02 13:50:00,39.86,39.86,39.85,39.85,52704.0,33.5159,33.5159,33.5075,33.5075,52704.0
2019-10-02 13:55:00,39.86,39.87,39.85,39.87,70362.0,33.5159,33.5243,33.5075,33.5243,70362.0
2019-10-02 14:00:00,39.86,39.89,39.84,39.89,98682.0,33.5159,33.5411,33.4991,33.5411,98682.0
2019-10-02 14:05:00,39.88,39.89,39.86,39.88,67739.0,33.5327,33.5411,33.5159,33.5327,67739.0
2019-10-02 14:10:00,39.88,39.89,39.86,39.88,104737.0,33.5327,33.5411,33.5159,33.5327,104737.0
2019-10-02 14:15:00,39.88,39.9,39.87,39.9,43293.0,33.5327,33.5495,33.5243,33.5495,43293.0
2019-10-02 14:20:00,39.9,39.93,39.89,39.93,108011.0,33.5495,33.5747,33.5411,33.5747,108011.0
2019-10-02 14:25:00,39.93,39.93,39.91,39.91,26446.0,33.5747,33.5747,33.5579,33.5579,26446.0
2019-10-02 14:30:00,39.92,39.92,39.9,39.91,70301.0,33.5663,33.5663,33.5495,33.5579,70301.0
2019-10-02 14:35:00,39.91,39.92,39.9,39.92,54035.0,33.5579,33.5663,33.5495,33.5663,54035.0
2019-10-02 14:40:00,39.92,39.93,39.91,39.93,170596.0,33.5663,33.5747,33.5579,33.5747,170596.0
2019-10-02 14:45:00,39.93,39.96,39.92,39.96,79819.0,33.5747,33.6,33.5663,33.6,79819.0
2019-10-02 14:50:00,39.96,39.96,39.94,39.95,61955.0,33.6,33.6,33.5831,33.5915,61955.0
2019-10-02 14:55:00,39.95,39.96,39.94,39.96,59307.0,33.5915,33.6,33.5831,33.6,59307.0
2019-10-02 15:00:00,39.96,39.97,39.92,39.93,77113.0,33.6,33.6084,33.5663,33.5747,77113.0
2019-10-02 15:05:00,39.93,39.95,39.92,39.94,234786.0,33.5747,33.5915,33.5663,33.5831,234786.0
2019-10-02 15:10:00,39.95,39.99,39.94,39.98,253749.0,33.5915,33.6252,33.5831,33.6168,253749.0
2019-10-02 15:15:00,39.97,40.0,39.96,39.98,66673.0,33.6084,33.6336,33.6,33.6168,66673.0
2019-10-02 15:20:00,39.99,40.0,39.97,39.99,135811.0,33.6252,33.6336,33.6084,33.6252,135811.0
2019-10-02 15:25:00,39.98,40.0,39.95,39.96,272335.0,33.6168,33.6336,33.5915,33.6,272335.0
2019-10-02 15:30:00,39.96,39.98,39.94,39.97,193771.0,33.6,33.6168,33.5831,33.6084,193771.0
2019-10-02 15:35:00,39.98,39.98,39.95,39.96,177051.0,33.6168,33.6168,33.5915,33.6,177051.0
2019-10-02 15:40:00,39.96,39.98,39.95,39.96,175026.0,33.6,33.6168,33.5915,33.6,175026.0
2019-10-02 15:45:00,39.96,39.96,39.92,39.92,268889.0,33.6,33.6,33.5663,33.5663,268889.0
2019-10-02 15:50:00,39.93,39.93,39.9,39.93,482022.0,33.5747,33.5747,33.5495,33.5747,482022.0
2019-10-02 15:55:00,39.92,39.92,39.91,39.91,330799.0,33.5663,33.5663,33.5579,33.5579,330799.0
2019-10-03 09:30:00,39.9,39.96,39.89,39.95,170743.0,33.5495,33.6,33.5411,33.5915,170743.0
2019-10-03 09:35:00,39.95,39.96,39.9,39.92,157363.0,33.5915,33.6,33.5495,33.5663,157363.0
2019-10-03 09:40:00,39.91,39.92,39.89,39.91,120818.0,33.5579,33.5663,33.5411,33.5579,120818.0
2019-10-03 09:45:00,39.92,39.97,39.91,39.97,96682.0,33.5663,33.6084,33.5579,33.6084,96682.0
2019-10-03 09:50:00,39.96,39.97,39.94,39.95,50262.0,33.6,33.6084,33.5831,33.5915,50262.0
2019-10-03 09:55:00,39.95,39.97,39.95,39.95,44443.0,33.5915,33.6084,33.5915,33.5915,44443.0
2019-10-03 10:00:00,39.94,39.95,39.79,39.82,902351.0,33.5831,33.5915,33.457,33.4822,902351.0
2019-10-03 10:05:00,39.81,39.82,39.74,39.78,220416.0,33.4738,33.4822,33.415,33.4486,220416.0
2019-10-03 10:10:00,39.77,39.8,39.74,39.78,181912.0,33.4402,33.4654,33.415,33.4486,181912.0
2019-10-03 10:15:00,39.77,39.84,39.76,39.83,160631.0,33.4402,33.4991,33.4318,33.4906,160631.0
2019-10-03 10:20:00,39.83,39.91,39.83,39.91,301706.0,33.4906,33.5579,33.4906,33.5579,301706.0
2019-10-03 10:25:00,39.9,40.02,39.89,40.0,457591.0,33.5495,33.6504,33.5411,33.6336,457591.0
2019-10-03 10:30:00,40.01,40.02,39.95,39.97,83878.0,33.642,33.6504,33.5915,33.6084,83878.0
2019-10-03 10:35:00,39.98,40.02,39.96,40.0,104356.0,33.6168,33.6504,33.6,33.6336,104356.0
2019-10-03 10:40:00,40.0,40.0,39.94,39.95,373786.0,33.6336,33.6336,33.5831,33.5915,373786.0
2019-10-03 10:45:00,39.94,39.97,39.89,39.91,122693.0,33.5831,33.6084,33.5411,33.5579,122693.0
2019-10-03 10:50:00,39.91,39.91,39.86,39.87,104088.0,33.5579,33.5579,33.5159,33.5243,104088.0
2019-10-03 10:55:00,39.87,39.95,39.85,39.94,106142.0,33.5243,33.5915,33.5075,33.5831,106142.0
2019-10-03 11:00:00,39.93,40.05,39.92,40.04,384612.0,33.5747,33.6756,33.5663,33.6672,384612.0
2019-10-03 11:05:00,40.05,40.12,40.05,40.11,361288.0,33.6756,33.7345,33.6756,33.7261,361288.0
2019-10-03 11:10:00,40.11,40.13,40.09,40.12,218890.0,33.7261,33.7429,33.7093,33.7345,218890.0
2019-10-03 11:15:00,40.12,40.14,40.09,40.12,203262.0,33.7345,33.7513,33.7093,33.7345,203262.0
2019-10-03 11:20:00,40.13,40.13,40.05,40.05,74871.0,33.7429,33.7429,33.6756,33.6756,74871.0
2019-10-03 11:25:00,40.05,40.07,40.04,40.06,55857.0,33.6756,33.6924,33.6672,33.684,55857.0
2019-10-03 11:30:00,40.05,40.06,40.02,40.04,93190.0,33.6756,33.684,33.6504,33.6672,93190.0
2019-10-03 11:35:00,40.03,40.05,40.0,40.01,97508.0,33.6588,33.6756,33.6336,33.642,97508.0
2019-10-03 11:40:00,40.02,40.04,40.0,40.04,100318.0,33.6504,33.6672,33.6336,33.6672,100318.0
2019-10-03 11:45:00,40.05,40.05,40.0,40.0,116854.0,33.6756,33.6756,33.6336,33.6336,116854.0
2019-10-03 11:50:00,40.01,40.03,40.0,40.02,66625.0,33.642,33.6588,33.6336,33.6504,66625.0
2019-10-03 11:55:00,40.03,40.03,40.0,40.0,74486.0,33.6588,33.6588,33.6336,33.6336,74486.0
2019-10-03 12:00:00,40.01,40.03,40.0,40.01,56081.0,33.642,33.6588,33.6336,33.642,56081.0
2019-10-03 12:05:00,40.01,40.04,40.01,40.03,35224.0,33.642,33.6672,33.642,33.6588,35224.0
2019-10-03 12:10:00,40.02,40.04,40.01,40.03,84221.0,33.6504,33.6672,33.642,33.6588,84221.0
2019-10-03 12:15:00,40.02,40.03,39.99,39.99,103791.0,33.6504,33.6588,33.6252,33.6252,103791.0
2019-10-03 12:20:00,40.0,40.02,39.99,40.01,26581.0,33.6336,33.6504,33.6252,33.642,26581.0
2019-10-03 12:25:00,40.01,40.05,40.01,40.04,41321.0,33.642,33.6756,33.642,33.6672,41321.0
2019-10-03 12:30:00,40.05,40.07,40.04,40.04,54037.0,33.6756,33.6924,33.6672,33.6672,54037.0
2019-10-03 12:35:00,40.05,40.06,40.04,40.05,50536.0,33.6756,33.684,33.6672,33.6756,50536.0
2019-10-03 12:40:00,40.06,40.07,40.05,40.07,97348.0,33.684,33.6924,33.6756,33.6924,97348.0
2019-10-03 12:45:00,40.06,40.09,40.05,40.08,179156.0,33.684,33.7093,33.6756,33.7009,179156.0
2019-10-03 12:50:00,40.08,40.09,40.06,40.07,36646.0,33.7009,33.7093,33.684,33.6924,36646.0
2019-10-03 12:55:00,40.08,40.1,40.07,40.1,59096.0,33.7009,33.7177,33.6924,33.7177,59096.0
2019-10-03 13:00:00,40.09,40.1,40.06,40.06,94006.0,33.7093,33.7177,33.684,33.684,94006.0
2019-10-03 13:05:00,40.06,40.08,40.05,40.07,238375.0,33.684,33.7009,33.6756,33.6924,238375.0
2019-10-03 13:10:00,40.07,40.09,40.07,40.09,61042.0,33.6924,33.7093,33.6924,33.7093,61042.0
2019-10-03 13:15:00,40.08,40.09,40.06,40.08,1453812.0,33.7009,33.7093,33.684,33.7009,1453812.0
2019-10-03 13:20:00,40.08,40.09,40.07,40.08,105574.0,33.7009,33.7093,33.6924,33.7009,105574.0
2019-10-03 13:25:00,40.08,40.1,40.08,40.09,106120.0,33.7009,33.7177,33.7009,33.7093,106120.0
2019-10-03 13:30:00,40.08,40.1,40.08,40.09,113442.0,33.7009,33.7177,33.7009,33.7093,113442.0
2019-10-03 13:35:00,40.09,40.1,40.08,40.1,163797.0,33.7093,33.7177,33.7009,33.7177,163797.0
2019-10-03 13:40:00,40.1,40.14,40.1,40.13,86753.0,33.7177,33.7513,33.7177,33.7429,86753.0
2019-10-03 13:45:00,40.13,40.14,40.13,40.14,33803.0,33.7429,33.7513,33.7429,33.7513,33803.0
2019-10-03 13:50:00,40.13,40.14,40.12,40.13,71847.0,33.7429,33.7513,33.7345,33.7429,71847.0
2019-10-03 13:55:00,40.12,40.13,40.11,40.13,77680.0,33.7345,33.7429,33.7261,33.7429,77680.0
2019-10-03 14:00:00,40.13,40.13,40.11,40.12,62579.0,33.7429,33.7429,33.7261,33.7345,62579.0
2019-10-03 14:05:00,40.11,40.13,40.11,40.12,152865.0,33.7261,33.7429,33.7261,33.7345,152865.0
2019-10-03 14:10:00,40.12,40.13,40.12,40.12,30079.0,33.7345,33.7429,33.7345,33.7345,30079.0
2019-10-03 14:15:00,40.13,40.13,40.12,40.12,152883.0,33.7429,33.7429,33.7345,33.7345,152883.0
2019-10-03 14:20:00,40.13,40.14,40.12,40.13,90760.0,33.7429,33.7513,33.7345,33.7429,90760.0
2019-10-03 14:25:00,40.14,40.16,40.14,40.15,94402.0,33.7513,33.7681,33.7513,33.7597,94402.0
2019-10-03 14:30:00,40.15,40.15,40.13,40.14,108202.0,33.7597,33.7597,33.7429,33.7513,108202.0
2019-10-03 14:35:00,40.13,40.14,40.11,40.13,86853.0,33.7429,33.7513,33.7261,33.7429,86853.0
2019-10-03 14:40:00,40.12,40.14,40.12,40.13,53979.0,33.7345,33.7513,33.7345,33.7429,53979.0
2019-10-03 14:45:00,40.13,40.14,40.12,40.12,45408.0,33.7429,33.7513,33.7345,33.7345,45408.0
2019-10-03 14:50:00,40.13,40.14,40.12,40.12,45886.0,33.7429,33.7513,33.7345,33.7345,45886.0
2019-10-03 14:55:00,40.12,40.12,40.11,40.12,39028.0,33.7345,33.7345,33.7261,33.7345,39028.0
2019-10-03 15:00:00,40.12,40.12,40.1,40.1,106862.0,33.7345,33.7345,33.7177,33.7177,106862.0
2019-10-03 15:05:00,40.11,40.11,40.1,40.11,30831.0,33.7261,33.7261,33.7177,33.7261,30831.0
2019-10-03 15:10:00,40.1,40.12,40.1,40.1,59825.0,33.7177,33.7345,33.7177,33.7177,59825.0
2019-10-03 15:15:00,40.1,40.1,40.08,40.09,146336.0,33.7177,33.7177,33.7009,33.7093,146336.0
2019-10-03 15:20:00,40.09,40.1,40.08,40.08,175692.0,33.7093,33.7177,33.7009,33.7009,175692.0
2019-10-03 15:25:00,40.08,40.09,40.07,40.09,85648.0,33.7009,33.7093,33.6924,33.7093,85648.0
2019-10-03 15:30:00,40.09,40.1,40.07,40.08,165156.0,33.7093,33.7177,33.6924,33.7009,165156.0
2019-10-03 15:35:00,40.08,40.09,40.07,40.09,114926.0,33.7009,33.7093,33.6924,33.7093,114926.0
2019-10-03 15:40:00,40.09,40.11,40.08,40.1,288290.0,33.7093,33.7261,33.7009,33.7177,288290.0
2019-10-03 15:45:00,40.1,40.1,40.06,40.07,249917.0,33.7177,33.7177,33.684,33.6924,249917.0
2019-10-03 15:50:00,40.07,40.1,40.05,40.1,394799.0,33.6924,33.7177,33.6756,33.7177,394799.0
2019-10-03 15:55:00,40.09,40.18,40.09,40.17,988526.0,33.7093,33.7849,33.7093,33.7765,988526.0
2019-10-04 09:30:00,40.18,40.25,40.18,40.23,272895.0,33.7849,33.8438,33.7849,33.827,272895.0
2019-10-04 09:35:00,40.23,40.25,40.22,40.23,115759.0,33.827,33.8438,33.8186,33.827,115759.0
2019-10-04 09:40:00,40.23,40.24,40.21,40.22,115148.0,33.827,33.8354,33.8102,33.8186,115148.0
2019-10-04 09:45:00,40.22,40.24,40.2,40.22,73904.0,33.8186,33.8354,33.8018,33.8186,73904.0
2019-10-04 09:50:00,40.22,40.23,40.19,40.23,40649.0,33.8186,33.827,33.7933,33.827,40649.0
2019-10-04 09:55:00,40.23,40.25,40.21,40.25,65392.0,33.827,33.8438,33.8102,33.8438,65392.0
2019-10-04 10:00:00,40.25,40.28,40.24,40.27,160137.0,33.8438,33.869,33.8354,33.8606,160137.0
2019-10-04 10:05:00,40.28,40.29,40.23,40.25,25095.0,33.869,33.8774,33.827,33.8438,25095.0
2019-10-04 10:10:00,40.24,40.25,40.22,40.24,63034.0,33.8354,33.8438,33.8186,33.8354,63034.0
2019-10-04 10:15:00,40.25,40.27,40.23,40.25,33470.0,33.8438,33.8606,33.827,33.8438,33470.0
2019-10-04 10:20:00,40.25,40.28,40.24,40.27,167304.0,33.8438,33.869,33.8354,33.8606,167304.0
2019-10-04 10:25:00,40.27,40.27,40.22,40.22,46424.0,33.8606,33.8606,33.8186,33.8186,46424.0
2019-10-04 10:30:00,40.22,40.23,40.19,40.19,116889.0,33.8186,33.827,33.7933,33.7933,116889.0
2019-10-04 10:35:00,40.19,40.21,40.18,40.2,323113.0,33.7933,33.8102,33.7849,33.8018,323113.0
2019-10-04 10:40:00,40.21,40.22,40.19,40.21,72864.0,33.8102,33.8186,33.7933,33.8102,72864.0
2019-10-04 10:45:00,40.21,40.21,40.18,40.21,37363.0,33.8102,33.8102,33.7849,33.8102,37363.0
2019-10-04 10:50:00,40.2,40.24,40.2,40.23,78577.0,33.8018,33.8354,33.8018,33.827,78577.0
2019-10-04 10:55:00,40.22,40.23,40.2,40.21,173166.0,33.8186,33.827,33.8018,33.8102,173166.0
2019-10-04 11:00:00,40.2,40.24,40.19,40.23,380593.0,33.8018,33.8354,33.7933,33.827,380593.0
2019-10-04 11:05:00,40.23,40.25,40.23,40.25,38930.0,33.827,33.8438,33.827,33.8438,38930.0
2019-10-04 11:10:00,40.25,40.27,40.24,40.27,87654.0,33.8438,33.8606,33.8354,33.8606,87654.0
2019-10-04 11:15:00,40.28,40.31,40.27,40.29,40343.0,33.869,33.8942,33.8606,33.8774,40343.0
2019-10-04 11:20:00,40.3,40.3,40.26,40.27,81403.0,33.8858,33.8858,33.8522,33.8606,81403.0
2019-10-04 11:25:00,40.27,40.29,40.26,40.29,55823.0,33.8606,33.8774,33.8522,33.8774,55823.0
2019-10-04 11:30:00,40.28,40.33,40.28,40.32,47647.0,33.869,33.9111,33.869,33.9027,47647.0
2019-10-04 11:35:00,40.31,40.34,40.3,40.33,28818.0,33.8942,33.9195,33.8858,33.9111,28818.0
2019-10-04 11:40:00,40.33,40.35,40.33,40.33,30395.0,33.9111,33.9279,33.9111,33.9111,30395.0
2019-10-04 11:45:00,40.33,40.34,40.32,40.33,65492.0,33.9111,33.9195,33.9027,33.9111,65492.0
2019-10-04 11:50:00,40.33,40.35,40.32,40.34,53752.0,33.9111,33.9279,33.9027,33.9195,53752.0
2019-10-04 11:55:00,40.33,40.34,40.31,40.32,27245.0,33.9111,33.9195,33.8942,33.9027,27245.0
2019-10-04 12:00:00,40.32,40.34,40.31,40.33,72090.0,33.9027,33.9195,33.8942,33.9111,72090.0
2019-10-04 12:05:00,40.33,40.34,40.32,40.33,116827.0,33.9111,33.9195,33.9027,33.9111,116827.0
2019-10-04 12:10:00,40.33,40.33,40.31,40.32,42758.0,33.9111,33.9111,33.8942,33.9027,42758.0
2019-10-04 12:15:00,40.32,40.33,40.31,40.33,41925.0,33.9027,33.9111,33.8942,33.9111,41925.0
2019-10-04 12:20:00,40.32,40.34,40.32,40.34,143525.0,33.9027,33.9195,33.9027,33.9195,143525.0
2019-10-04 12:25:00,40.34,40.35,40.33,40.34,46891.0,33.9195,33.9279,33.9111,33.9195,46891.0
2019-10-04 12:30:00,40.34,40.35,40.34,40.34,38535.0,33.9195,33.9279,33.9195,33.9195,38535.0
2019-10-04 12:35:00,40.34,40.36,40.33,40.35,64821.0,33.9195,33.9363,33.9111,33.9279,64821.0
2019-10-04 12:40:00,40.35,40.36,40.34,40.34,13598.0,33.9279,33.9363,33.9195,33.9195,13598.0
2019-10-04 12:45:00,40.34,40.36,40.34,40.36,213967.0,33.9195,33.9363,33.9195,33.9363,213967.0
2019-10-04 12:50:00,40.36,40.36,40.35,40.36,281072.0,33.9363,33.9363,33.9279,33.9363,281072.0
2019-10-04 12:55:00,40.36,40.36,40.35,40.36,40041.0,33.9363,33.9363,33.9279,33.9363,40041.0
2019-10-04 13:00:00,40.36,40.36,40.34,40.36,38674.0,33.9363,33.9363,33.9195,33.9363,38674.0
2019-10-04 13:05:00,40.35,40.36,40.34,40.35,24986.0,33.9279,33.9363,33.9195,33.9279,24986.0
2019-10-04 13:10:00,40.34,40.36,40.34,40.35,50462.0,33.9195,33.9363,33.9195,33.9279,50462.0
2019-10-04 13:15:00,40.36,40.36,40.35,40.36,120764.0,33.9363,33.9363,33.9279,33.9363,120764.0
2019-10-04 13:20:00,40.37,40.37,40.35,40.35,13542.0,33.9447,33.9447,33.9279,33.9279,13542.0
2019-10-04 13:25:00,40.36,40.37,40.35,40.37,46157.0,33.9363,33.9447,33.9279,33.9447,46157.0
2019-10-04 13:30:00,40.37,40.37,40.36,40.37,8719.0,33.9447,33.9447,33.9363,33.9447,8719.0
2019-10-04 13:35:00,40.36,40.37,40.36,40.37,52972.0,33.9363,33.9447,33.9363,33.9447,52972.0
2019-10-04 13:40:00,40.37,40.41,40.36,40.4,131466.0,33.9447,33.9783,33.9363,33.9699,131466.0
2019-10-04 13:45:00,40.39,40.4,40.38,40.39,62795.0,33.9615,33.9699,33.9531,33.9615,62795.0
2019-10-04 13:50:00,40.39,40.39,40.37,40.37,32204.0,33.9615,33.9615,33.9447,33.9447,32204.0
2019-10-04 13:55:00,40.38,40.39,40.37,40.38,41396.0,33.9531,33.9615,33.9447,33.9531,41396.0
2019-10-04 14:00:00,40.38,40.39,40.37,40.38,24795.0,33.9531,33.9615,33.9447,33.9531,24795.0
2019-10-04 14:05:00,40.38,40.39,40.37,40.39,15622.0,33.9531,33.9615,33.9447,33.9615,15622.0
2019-10-04 14:10:00,40.38,40.39,40.38,40.38,9586.0,33.9531,33.9615,33.9531,33.9531,9586.0
2019-10-04 14:15:00,40.38,40.41,40.38,40.4,98188.0,33.9531,33.9783,33.9531,33.9699,98188.0
2019-10-04 14:20:00,40.4,40.42,40.39,40.42,48949.0,33.9699,33.9867,33.9615,33.9867,48949.0
2019-10-04 14:25:00,40.42,40.42,40.41,40.41,27708.0,33.9867,33.9867,33.9783,33.9783,27708.0
2019-10-04 14:30:00,40.41,40.43,40.41,40.42,58701.0,33.9783,33.9952,33.9783,33.9867,58701.0
2019-10-04 14:35:00,40.42,40.44,40.42,40.43,70963.0,33.9867,34.0036,33.9867,33.9952,70963.0
2019-10-04 14:40:00,40.43,40.43,40.42,40.43,19736.0,33.9952,33.9952,33.9867,33.9952,19736.0
2019-10-04 14:45:00,40.43,40.44,40.42,40.43,44425.0,33.9952,34.0036,33.9867,33.9952,44425.0
2019-10-04 14:50:00,40.43,40.43,40.42,40.42,55372.0,33.9952,33.9952,33.9867,33.9867,55372.0
2019-10-04 14:55:00,40.43,40.43,40.42,40.42,18832.0,33.9952,33.9952,33.9867,33.9867,18832.0
2019-10-04 15:00:00,40.43,40.44,40.43,40.43,68266.0,33.9952,34.0036,33.9952,33.9952,68266.0
2019-10-04 15:05:00,40.44,40.45,40.43,40.45,104931.0,34.0036,34.012,33.9952,34.012,104931.0
2019-10-04 15:10:00,40.44,40.45,40.42,40.43,34376.0,34.0036,34.012,33.9867,33.9952,34376.0
2019-10-04 15:15:00,40.43,40.44,40.42,40.44,121666.0,33.9952,34.0036,33.9867,34.0036,121666.0
2019-10-04 15:20:00,40.44,40.45,40.43,40.44,26647.0,34.0036,34.012,33.9952,34.0036,26647.0
2019-10-04 15:25:00,40.44,40.44,40.43,40.43,38495.0,34.0036,34.0036,33.9952,33.9952,38495.0
2019-10-04 15:30:00,40.44,40.46,40.43,40.46,40517.0,34.0036,34.0204,33.9952,34.0204,40517.0
2019-10-04 15:35:00,40.45,40.47,40.45,40.46,26705.0,34.012,34.0288,34.012,34.0204,26705.0
2019-10-04 15:40:00,40.47,40.48,40.46,40.47,39845.0,34.0288,34.0372,34.0204,34.0288,39845.0
2019-10-04 15:45:00,40.47,40.5,40.47,40.5,51212.0,34.0288,34.054,34.0288,34.054,51212.0
2019-10-04 15:50:00,40.5,40.5,40.47,40.48,62477.0,34.054,34.054,34.0288,34.0372,62477.0
2019-10-04 15:55:00,40.49,40.51,40.48,40.5,282635.0,34.0456,34.0624,34.0372,34.054,282635.0
2019-10-07 09:30:00,40.44,40.46,40.4,40.44,167135.0,34.0036,34.0204,33.9699,34.0036,167135.0
2019-10-07 09:35:00,40.43,40.44,40.41,40.43,172258.0,33.9952,34.0036,33.9783,33.9952,172258.0
2019-10-07 09:40:00,40.43,40.44,40.42,40.43,120107.0,33.9952,34.0036,33.9867,33.9952,120107.0
2019-10-07 09:45:00,40.43,40.43,40.41,40.43,318760.0,33.9952,33.9952,33.9783,33.9952,318760.0
2019-10-07 09:50:00,40.43,40.46,40.42,40.45,23130.0,33.9952,34.0204,33.9867,34.012,23130.0
2019-10-07 09:55:00,40.46,40.49,40.45,40.46,255242.0,34.0204,34.0456,34.012,34.0204,255242.0
2019-10-07 10:00:00,40.46,40.47,40.45,40.46,211965.0,34.0204,34.0288,34.012,34.0204,211965.0
2019-10-07 10:05:00,40.47,40.51,40.47,40.5,121282.0,34.0288,34.0624,34.0288,34.054,121282.0
2019-10-07 10:10:00,40.5,40.51,40.48,40.48,82565.0,34.054,34.0624,34.0372,34.0372,82565.0
2019-10-07 10:15:00,40.49,40.5,40.45,40.46,45097.0,34.0456,34.054,34.012,34.0204,45097.0
2019-10-07 10:20:00,40.46,40.48,40.45,40.48,51933.0,34.0204,34.0372,34.012,34.0372,51933.0
2019-10-07 10:25:00,40.48,40.51,40.47,40.5,106431.0,34.0372,34.0624,34.0288,34.054,106431.0
2019-10-07 10:30:00,40.49,40.51,40.48,40.51,111998.0,34.0456,34.0624,34.0372,34.0624,111998.0
2019-10-07 10:35:00,40.51,40.52,40.49,40.5,181679.0,34.0624,34.0708,34.0456,34.054,181679.0
2019-10-07 10:40:00,40.49,40.54,40.49,40.54,40770.0,34.0456,34.0876,34.0456,34.0876,40770.0
2019-10-07 10:45:00,40.54,40.54,40.51,40.51,81016.0,34.0876,34.0876,34.0624,34.0624,81016.0
2019-10-07 10:50:00,40.52,40.54,40.51,40.52,86853.0,34.0708,34.0876,34.0624,34.0708,86853.0
2019-10-07 10:55:00,40.53,40.56,40.53,40.53,103709.0,34.0792,34.1045,34.0792,34.0792,103709.0
2019-10-07 11:00:00,40.53,40.57,40.53,40.57,122168.0,34.0792,34.1129,34.0792,34.1129,122168.0
2019-10-07 11:05:00,40.57,40.58,40.55,40.58,67966.0,34.1129,34.1213,34.0961,34.1213,67966.0
2019-10-07 11:10:00,40.58,40.58,40.54,40.56,124251.0,34.1213,34.1213,34.0876,34.1045,124251.0
2019-10-07 11:15:00,40.56,40.58,40.55,40.58,48969.0,34.1045,34.1213,34.0961,34.1213,48969.0
2019-10-07 11:20:00,40.58,40.58,40.53,40.54,126890.0,34.1213,34.1213,34.0792,34.0876,126890.0
2019-10-07 11:25:00,40.54,40.56,40.53,40.55,44401.0,34.0876,34.1045,34.0792,34.0961,44401.0
2019-10-07 11:30:00,40.54,40.58,40.54,40.56,78590.0,34.0876,34.1213,34.0876,34.1045,78590.0
2019-10-07 11:35:00,40.57,40.57,40.56,40.57,48354.0,34.1129,34.1129,34.1045,34.1129,48354.0
2019-10-07 11:40:00,40.56,40.59,40.55,40.59,44764.0,34.1045,34.1297,34.0961,34.1297,44764.0
2019-10-07 11:45:00,40.59,40.6,40.56,40.57,68906.0,34.1297,34.1381,34.1045,34.1129,68906.0
2019-10-07 11:50:00,40.57,40.57,40.56,40.57,48746.0,34.1129,34.1129,34.1045,34.1129,48746.0
2019-10-07 11:55:00,40.57,40.58,40.56,40.57,53332.0,34.1129,34.1213,34.1045,34.1129,53332.0
2019-10-07 12:00:00,40.57,40.58,40.56,40.57,40685.0,34.1129,34.1213,34.1045,34.1129,40685.0
2019-10-07 12:05:00,40.57,40.57,40.55,40.56,37191.0,34.1129,34.1129,34.0961,34.1045,37191.0
2019-10-07 12:10:00,40.55,40.56,40.55,40.56,61485.0,34.0961,34.1045,34.0961,34.1045,61485.0
2019-10-07 12:15:00,40.55,40.56,40.55,40.56,58301.0,34.0961,34.1045,34.0961,34.1045,58301.0
2019-10-07 12:20:00,40.55,40.56,40.54,40.55,39806.0,34.0961,34.1045,34.0876,34.0961,39806.0
2019-10-07 12:25:00,40.55,40.55,40.53,40.53,37129.0,34.0961,34.0961,34.0792,34.0792,37129.0
2019-10-07 12:30:00,40.54,40.54,40.52,40.52,49420.0,34.0876,34.0876,34.0708,34.0708,49420.0
2019-10-07 12:35:00,40.52,40.53,40.52,40.53,376643.0,34.0708,34.0792,34.0708,34.0792,376643.0
2019-10-07 12:40:00,40.53,40.55,40.52,40.55,51704.0,34.0792,34.0961,34.0708,34.0961,51704.0
2019-10-07 12:45:00,40.54,40.55,40.53,40.55,36406.0,34.0876,34.0961,34.0792,34.0961,36406.0
2019-10-07 12:50:00,40.55,40.55,40.52,40.52,55368.0,34.0961,34.0961,34.0708,34.0708,55368.0
2019-10-07 12:55:00,40.52,40.54,40.52,40.54,43851.0,34.0708,34.0876,34.0708,34.0876,43851.0
2019-10-07 13:00:00,40.53,40.55,40.53,40.55,51687.0,34.0792,34.0961,34.0792,34.0961,51687.0
2019-10-07 13:05:00,40.55,40.55,40.51,40.51,265705.0,34.0961,34.0961,34.0624,34.0624,265705.0
2019-10-07 13:10:00,40.51,40.51,40.49,40.5,73460.0,34.0624,34.0624,34.0456,34.054,73460.0
2019-10-07 13:15:00,40.51,40.51,40.49,40.5,72534.0,34.0624,34.0624,34.0456,34.054,72534.0
2019-10-07 13:20:00,40.5,40.51,40.49,40.51,48785.0,34.054,34.0624,34.0456,34.0624,48785.0
2019-10-07 13:25:00,40.51,40.51,40.5,40.5,14743.0,34.0624,34.0624,34.054,34.054,14743.0
2019-10-07 13:30:00,40.5,40.58,40.5,40.56,296377.0,34.054,34.1213,34.054,34.1045,296377.0
2019-10-07 13:35:00,40.55,40.59,40.55,40.58,82719.0,34.0961,34.1297,34.0961,34.1213,82719.0
2019-10-07 13:40:00,40.58,40.59,40.57,40.58,133054.0,34.1213,34.1297,34.1129,34.1213,133054.0
2019-10-07 13:45:00,40.58,40.6,40.57,40.58,75510.0,34.1213,34.1381,34.1129,34.1213,75510.0
2019-10-07 13:50:00,40.59,40.59,40.58,40.59,40048.0,34.1297,34.1297,34.1213,34.1297,40048.0
2019-10-07 13:55:00,40.59,40.61,40.58,40.61,50535.0,34.1297,34.1465,34.1213,34.1465,50535.0
2019-10-07 14:00:00,40.6,40.61,40.58,40.59,94043.0,34.1381,34.1465,34.1213,34.1297,94043.0
2019-10-07 14:05:00,40.58,40.59,40.55,40.55,121424.0,34.1213,34.1297,34.0961,34.0961,121424.0
2019-10-07 14:10:00,40.56,40.57,40.53,40.54,155413.0,34.1045,34.1129,34.0792,34.0876,155413.0
2019-10-07 14:15:00,40.53,40.54,40.51,40.52,93698.0,34.0792,34.0876,34.0624,34.0708,93698.0
2019-10-07 14:20:00,40.52,40.53,40.49,40.52,50118.0,34.0708,34.0792,34.0456,34.0708,50118.0
2019-10-07 14:25:00,40.51,40.52,40.5,40.51,32588.0,34.0624,34.0708,34.054,34.0624,32588.0
2019-10-07 14:30:00,40.51,40.51,40.46,40.48,32172.0,34.0624,34.0624,34.0204,34.0372,32172.0
2019-10-07 14:35:00,40.48,40.48,40.46,40.48,52974.0,34.0372,34.0372,34.0204,34.0372,52974.0
2019-10-07 14:40:00,40.47,40.48,40.45,40.47,104814.0,34.0288,34.0372,34.012,34.0288,104814.0
2019-10-07 14:45:00,40.46,40.46,40.44,40.45,52564.0,34.0204,34.0204,34.0036,34.012,52564.0
2019-10-07 14:50:00,40.44,40.45,40.41,40.43,78679.0,34.0036,34.012,33.9783,33.9952,78679.0
2019-10-07 14:55:00,40.43,40.47,40.42,40.47,63669.0,33.9952,34.0288,33.9867,34.0288,63669.0
2019-10-07 15:00:00,40.46,40.47,40.45,40.46,88250.0,34.0204,34.0288,34.012,34.0204,88250.0
2019-10-07 15:05:00,40.46,40.48,40.45,40.48,257817.0,34.0204,34.0372,34.012,34.0372,257817.0
2019-10-07 15:10:00,40.46,40.48,40.44,40.47,54585.0,34.0204,34.0372,34.0036,34.0288,54585.0
2019-10-07 15:15:00,40.48,40.48,40.47,40.47,41082.0,34.0372,34.0372,34.0288,34.0288,41082.0
2019-10-07 15:20:00,40.47,40.47,40.45,40.47,72876.0,34.0288,34.0288,34.012,34.0288,72876.0
2019-10-07 15:25:00,40.48,40.49,40.47,40.48,50410.0,34.0372,34.0456,34.0288,34.0372,50410.0
2019-10-07 15:30:00,40.48,40.49,40.45,40.45,197202.0,34.0372,34.0456,34.012,34.012,197202.0
2019-10-07 15:35:00,40.46,40.48,40.45,40.47,153404.0,34.0204,34.0372,34.012,34.0288,153404.0
2019-10-07 15:40:00,40.48,40.48,40.45,40.46,149882.0,34.0372,34.0372,34.012,34.0204,149882.0
2019-10-07 15:45:00,40.46,40.48,40.44,40.44,97917.0,34.0204,34.0372,34.0036,34.0036,97917.0
2019-10-07 15:50:00,40.44,40.45,40.43,40.44,93832.0,34.0036,34.012,33.9952,34.0036,93832.0
2019-10-07 15:55:00,40.45,40.47,40.42,40.44,449464.0,34.012,34.0288,33.9867,34.0036,449464.0
2019-10-08 09:30:00,40.22,40.25,40.19,40.22,231624.0,33.8186,33.8438,33.7933,33.8186,231624.0
2019-10-08 09:35:00,40.22,40.23,40.16,40.17,123021.0,33.8186,33.827,33.7681,33.7765,123021.0
2019-10-08 09:40:00,40.17,40.18,40.15,40.17,138690.0,33.7765,33.7849,33.7597,33.7765,138690.0
2019-10-08 09:45:00,40.17,40.19,40.15,40.16,188749.0,33.7765,33.7933,33.7597,33.7681,188749.0
2019-10-08 09:50:00,40.16,40.17,40.14,40.17,93650.0,33.7681,33.7765,33.7513,33.7765,93650.0
2019-10-08 09:55:00,40.15,40.16,40.13,40.14,100990.0,33.7597,33.7681,33.7429,33.7513,100990.0
2019-10-08 10:00:00,40.15,40.17,40.1,40.13,142266.0,33.7597,33.7765,33.7177,33.7429,142266.0
2019-10-08 10:05:00,40.12,40.13,40.09,40.1,58757.0,33.7345,33.7429,33.7093,33.7177,58757.0
2019-10-08 10:10:00,40.1,40.15,40.09,40.15,277922.0,33.7177,33.7597,33.7093,33.7597,277922.0
2019-10-08 10:15:00,40.14,40.17,40.13,40.16,42730.0,33.7513,33.7765,33.7429,33.7681,42730.0
2019-10-08 10:20:00,40.16,40.17,40.13,40.15,77258.0,33.7681,33.7765,33.7429,33.7597,77258.0
2019-10-08 10:25:00,40.15,40.16,40.12,40.13,87662.0,33.7597,33.7681,33.7345,33.7429,87662.0
2019-10-08 10:30:00,40.13,40.15,40.1,40.1,50807.0,33.7429,33.7597,33.7177,33.7177,50807.0
2019-10-08 10:35:00,40.1,40.15,40.09,40.15,54897.0,33.7177,33.7597,33.7093,33.7597,54897.0
2019-10-08 10:40:00,40.15,40.16,40.12,40.13,81106.0,33.7597,33.7681,33.7345,33.7429,81106.0
2019-10-08 10:45:00,40.13,40.14,40.1,40.11,36671.0,33.7429,33.7513,33.7177,33.7261,36671.0
2019-10-08 10:50:00,40.1,40.12,40.08,40.1,723039.0,33.7177,33.7345,33.7009,33.7177,723039.0
2019-10-08 10:55:00,40.11,40.18,40.11,40.16,72435.0,33.7261,33.7849,33.7261,33.7681,72435.0
2019-10-08 11:00:00,40.16,40.18,40.14,40.16,102024.0,33.7681,33.7849,33.7513,33.7681,102024.0
2019-10-08 11:05:00,40.17,40.18,40.14,40.14,64538.0,33.7765,33.7849,33.7513,33.7513,64538.0
2019-10-08 11:10:00,40.14,40.16,40.13,40.15,79118.0,33.7513,33.7681,33.7429,33.7597,79118.0
2019-10-08 11:15:00,40.15,40.17,40.14,40.16,40679.0,33.7597,33.7765,33.7513,33.7681,40679.0
2019-10-08 11:20:00,40.17,40.17,40.1,40.12,58296.0,33.7765,33.7765,33.7177,33.7345,58296.0
2019-10-08 11:25:00,40.11,40.11,40.09,40.09,28439.0,33.7261,33.7261,33.7093,33.7093,28439.0
2019-10-08 11:30:00,40.09,40.1,40.02,40.04,238481.0,33.7093,33.7177,33.6504,33.6672,238481.0
2019-10-08 11:35:00,40.04,40.07,40.03,40.06,80509.0,33.6672,33.6924,33.6588,33.684,80509.0
2019-10-08 11:40:00,40.06,40.07,40.04,40.05,44079.0,33.684,33.6924,33.6672,33.6756,44079.0
2019-10-08 11:45:00,40.06,40.07,40.04,40.05,42353.0,33.684,33.6924,33.6672,33.6756,42353.0
2019-10-08 11:50:00,40.05,40.09,40.04,40.09,40345.0,33.6756,33.7093,33.6672,33.7093,40345.0
2019-10-08 11:55:00,40.08,40.1,40.06,40.1,44989.0,33.7009,33.7177,33.684,33.7177,44989.0
2019-10-08 12:00:00,40.1,40.11,40.09,40.09,13179.0,33.7177,33.7261,33.7093,33.7093,13179.0
2019-10-08 12:05:00,40.09,40.11,40.08,40.11,26485.0,33.7093,33.7261,33.7009,33.7261,26485.0
2019-10-08 12:10:00,40.11,40.12,40.1,40.11,49947.0,33.7261,33.7345,33.7177,33.7261,49947.0
2019-10-08 12:15:00,40.11,40.12,40.1,40.11,66620.0,33.7261,33.7345,33.7177,33.7261,66620.0
2019-10-08 12:20:00,40.12,40.15,40.12,40.15,50612.0,33.7345,33.7597,33.7345,33.7597,50612.0
2019-10-08 12:25:00,40.14,40.15,40.13,40.14,42473.0,33.7513,33.7597,33.7429,33.7513,42473.0
2019-10-08 12:30:00,40.14,40.15,40.13,40.14,29389.0,33.7513,33.7597,33.7429,33.7513,29389.0
2019-10-08 12:35:00,40.14,40.14,40.12,40.13,15999.0,33.7513,33.7513,33.7345,33.7429,15999.0
2019-10-08 12:40:00,40.13,40.17,40.12,40.16,101082.0,33.7429,33.7765,33.7345,33.7681,101082.0
2019-10-08 12:45:00,40.19,40.23,40.18,40.2,90659.0,33.7933,33.827,33.7849,33.8018,90659.0
2019-10-08 12:50:00,40.2,40.21,40.19,40.2,37916.0,33.8018,33.8102,33.7933,33.8018,37916.0
2019-10-08 12:55:00,40.2,40.2,40.16,40.18,37554.0,33.8018,33.8018,33.7681,33.7849,37554.0
2019-10-08 13:00:00,40.18,40.19,40.17,40.18,40472.0,33.7849,33.7933,33.7765,33.7849,40472.0
2019-10-08 13:05:00,40.17,40.19,40.15,40.17,43499.0,33.7765,33.7933,33.7597,33.7765,43499.0
2019-10-08 13:10:00,40.17,40.18,40.15,40.16,53627.0,33.7765,33.7849,33.7597,33.7681,53627.0
2019-10-08 13:15:00,40.17,40.18,40.16,40.18,115968.0,33.7765,33.7849,33.7681,33.7849,115968.0
2019-10-08 13:20:00,40.18,40.19,40.17,40.19,35788.0,33.7849,33.7933,33.7765,33.7933,35788.0
2019-10-08 13:25:00,40.19,40.2,40.18,40.2,24999.0,33.7933,33.8018,33.7849,33.8018,24999.0
2019-10-08 13:30:00,40.2,40.21,40.19,40.2,37683.0,33.8018,33.8102,33.7933,33.8018,37683.0
2019-10-08 13:35:00,40.19,40.2,40.18,40.19,108516.0,33.7933,33.8018,33.7849,33.7933,108516.0
2019-10-08 13:40:00,40.19,40.21,40.19,40.2,23091.0,33.7933,33.8102,33.7933,33.8018,23091.0
2019-10-08 13:45:00,40.21,40.22,40.2,40.22,28562.0,33.8102,33.8186,33.8018,33.8186,28562.0
2019-10-08 13:50:00,40.21,40.22,40.2,40.2,62176.0,33.8102,33.8186,33.8018,33.8018,62176.0
2019-10-08 13:55:00,40.2,40.2,40.18,40.19,40956.0,33.8018,33.8018,33.7849,33.7933,40956.0
2019-10-08 14:00:00,40.19,40.2,40.17,40.17,29779.0,33.7933,33.8018,33.7765,33.7765,29779.0
2019-10-08 14:05:00,40.17,40.2,40.17,40.2,52829.0,33.7765,33.8018,33.7765,33.8018,52829.0
2019-10-08 14:10:00,40.19,40.19,40.17,40.18,41139.0,33.7933,33.7933,33.7765,33.7849,41139.0
2019-10-08 14:15:00,40.18,40.2,40.18,40.2,24036.0,33.7849,33.8018,33.7849,33.8018,24036.0
2019-10-08 14:20:00,40.2,40.2,40.18,40.19,36716.0,33.8018,33.8018,33.7849,33.7933,36716.0
2019-10-08 14:25:00,40.18,40.19,40.17,40.17,16626.0,33.7849,33.7933,33.7765,33.7765,16626.0
2019-10-08 14:30:00,40.18,40.25,40.18,40.2,191583.0,33.7849,33.8438,33.7849,33.8018,191583.0
2019-10-08 14:35:00,40.21,40.24,40.19,40.23,112477.0,33.8102,33.8354,33.7933,33.827,112477.0
2019-10-08 14:40:00,40.22,40.23,40.21,40.22,110391.0,33.8186,33.827,33.8102,33.8186,110391.0
2019-10-08 14:45:00,40.22,40.26,40.21,40.25,35131.0,33.8186,33.8522,33.8102,33.8438,35131.0
2019-10-08 14:50:00,40.26,40.27,40.24,40.25,25160.0,33.8522,33.8606,33.8354,33.8438,25160.0
2019-10-08 14:55:00,40.24,40.25,40.1,40.17,454608.0,33.8354,33.8438,33.7177,33.7765,454608.0
2019-10-08 15:00:00,40.18,40.23,40.16,40.16,133401.0,33.7849,33.827,33.7681,33.7681,133401.0
2019-10-08 15:05:00,40.16,40.19,40.13,40.13,105400.0,33.7681,33.7933,33.7429,33.7429,105400.0
2019-10-08 15:10:00,40.13,40.14,40.1,40.12,105129.0,33.7429,33.7513,33.7177,33.7345,105129.0
2019-10-08 15:15:00,40.11,40.14,40.1,40.14,100813.0,33.7261,33.7513,33.7177,33.7513,100813.0
2019-10-08 15:20:00,40.14,40.15,40.12,40.13,83983.0,33.7513,33.7597,33.7345,33.7429,83983.0
2019-10-08 15:25:00,40.13,40.15,40.12,40.13,66703.0,33.7429,33.7597,33.7345,33.7429,66703.0
2019-10-08 15:30:00,40.13,40.17,40.13,40.14,213230.0,33.7429,33.7765,33.7429,33.7513,213230.0
2019-10-08 15:35:00,40.14,40.14,40.1,40.1,95566.0,33.7513,33.7513,33.7177,33.7177,95566.0
2019-10-08 15:40:00,40.09,40.1,40.07,40.08,138020.0,33.7093,33.7177,33.6924,33.7009,138020.0
2019-10-08 15:45:00,40.09,40.1,40.07,40.08,137679.0,33.7093,33.7177,33.6924,33.7009,137679.0
2019-10-08 15:50:00,40.08,40.09,40.06,40.06,222450.0,33.7009,33.7093,33.684,33.684,222450.0
2019-10-08 15:55:00,40.05,40.07,40.03,40.06,368017.0,33.6756,33.6924,33.6588,33.684,368017.0
2019-10-09 09:30:00,40.33,40.35,40.28,40.28,242832.0,33.9111,33.9279,33.869,33.869,242832.0
2019-10-09 09:35:00,40.28,40.33,40.27,40.33,62312.0,33.869,33.9111,33.8606,33.9111,62312.0
2019-10-09 09:40:00,40.33,40.36,40.3,40.31,462557.0,33.9111,33.9363,33.8858,33.8942,462557.0
2019-10-09 09:45:00,40.31,40.35,40.31,40.33,166873.0,33.8942,33.9279,33.8942,33.9111,166873.0
2019-10-09 09:50:00,40.32,40.33,40.28,40.29,44481.0,33.9027,33.9111,33.869,33.8774,44481.0
2019-10-09 09:55:00,40.3,40.31,40.29,40.3,64869.0,33.8858,33.8942,33.8774,33.8858,64869.0
2019-10-09 10:00:00,40.3,40.32,40.28,40.31,34193.0,33.8858,33.9027,33.869,33.8942,34193.0
2019-10-09 10:05:00,40.31,40.32,40.27,40.27,30169.0,33.8942,33.9027,33.8606,33.8606,30169.0
2019-10-09 10:10:00,40.28,40.3,40.25,40.27,86112.0,33.869,33.8858,33.8438,33.8606,86112.0
2019-10-09 10:15:00,40.27,40.3,40.26,40.29,26949.0,33.8606,33.8858,33.8522,33.8774,26949.0
2019-10-09 10:20:00,40.29,40.31,40.28,40.3,38629.0,33.8774,33.8942,33.869,33.8858,38629.0
2019-10-09 10:25:00,40.3,40.32,40.29,40.32,36893.0,33.8858,33.9027,33.8774,33.9027,36893.0
2019-10-09 10:30:00,40.32,40.33,40.3,40.31,115325.0,33.9027,33.9111,33.8858,33.8942,115325.0
2019-10-09 10:35:00,40.31,40.32,40.29,40.3,27751.0,33.8942,33.9027,33.8774,33.8858,27751.0
2019-10-09 10:40:00,40.29,40.31,40.29,40.3,57419.0,33.8774,33.8942,33.8774,33.8858,57419.0
2019-10-09 10:45:00,40.3,40.31,40.29,40.3,42419.0,33.8858,33.8942,33.8774,33.8858,42419.0
2019-10-09 10:50:00,40.3,40.3,40.28,40.28,26535.0,33.8858,33.8858,33.869,33.869,26535.0
2019-10-09 10:55:00,40.27,40.29,40.27,40.29,18699.0,33.8606,33.8774,33.8606,33.8774,18699.0
2019-10-09 11:00:00,40.29,40.3,40.25,40.26,188199.0,33.8774,33.8858,33.8438,33.8522,188199.0
2019-10-09 11:05:00,40.26,40.27,40.25,40.27,61255.0,33.8522,33.8606,33.8438,33.8606,61255.0
2019-10-09 11:10:00,40.27,40.28,40.25,40.26,30824.0,33.8606,33.869,33.8438,33.8522,30824.0
2019-10-09 11:15:00,40.27,40.31,40.26,40.29,31805.0,33.8606,33.8942,33.8522,33.8774,31805.0
2019-10-09 11:20:00,40.3,40.31,40.29,40.31,36781.0,33.8858,33.8942,33.8774,33.8942,36781.0
2019-10-09 11:25:00,40.31,40.32,40.28,40.3,47144.0,33.8942,33.9027,33.869,33.8858,47144.0
2019-10-09 11:30:00,40.29,40.32,40.29,40.32,49089.0,33.8774,33.9027,33.8774,33.9027,49089.0
2019-10-09 11:35:00,40.31,40.34,40.31,40.33,31067.0,33.8942,33.9195,33.8942,33.9111,31067.0
2019-10-09 11:40:00,40.33,40.35,40.31,40.34,18473.0,33.9111,33.9279,33.8942,33.9195,18473.0
2019-10-09 11:45:00,40.34,40.37,40.34,40.36,83938.0,33.9195,33.9447,33.9195,33.9363,83938.0
2019-10-09 11:50:00,40.36,40.36,40.34,40.34,27918.0,33.9363,33.9363,33.9195,33.9195,27918.0
2019-10-09 11:55:00,40.34,40.35,40.33,40.34,95552.0,33.9195,33.9279,33.9111,33.9195,95552.0
2019-10-09 12:00:00,40.34,40.37,40.34,40.37,95234.0,33.9195,33.9447,33.9195,33.9447,95234.0
2019-10-09 12:05:00,40.36,40.37,40.35,40.36,35608.0,33.9363,33.9447,33.9279,33.9363,35608.0
2019-10-09 12:10:00,40.36,40.37,40.35,40.37,26150.0,33.9363,33.9447,33.9279,33.9447,26150.0
2019-10-09 12:15:00,40.37,40.38,40.36,40.37,18400.0,33.9447,33.9531,33.9363,33.9447,18400.0
2019-10-09 12:20:00,40.37,40.38,40.36,40.37,42076.0,33.9447,33.9531,33.9363,33.9447,42076.0
2019-10-09 12:25:00,40.37,40.38,40.36,40.37,59555.0,33.9447,33.9531,33.9363,33.9447,59555.0
2019-10-09 12:30:00,40.37,40.37,40.36,40.36,30665.0,33.9447,33.9447,33.9363,33.9363,30665.0
2019-10-09 12:35:00,40.37,40.38,40.36,40.37,57393.0,33.9447,33.9531,33.9363,33.9447,57393.0
2019-10-09 12:40:00,40.37,40.37,40.36,40.37,13405.0,33.9447,33.9447,33.9363,33.9447,13405.0
2019-10-09 12:45:00,40.36,40.36,40.35,40.36,35583.0,33.9363,33.9363,33.9279,33.9363,35583.0
2019-10-09 12:50:00,40.36,40.36,40.33,40.34,19377.0,33.9363,33.9363,33.9111,33.9195,19377.0
2019-10-09 12:55:00,40.35,40.36,40.34,40.36,14004.0,33.9279,33.9363,33.9195,33.9363,14004.0
2019-10-09 13:00:00,40.36,40.4,40.35,40.37,76781.0,33.9363,33.9699,33.9279,33.9447,76781.0
2019-10-09 13:05:00,40.36,40.36,40.35,40.36,22894.0,33.9363,33.9363,33.9279,33.9363,22894.0
2019-10-09 13:10:00,40.36,40.37,40.35,40.36,25363.0,33.9363,33.9447,33.9279,33.9363,25363.0
2019-10-09 13:15:00,40.36,40.37,40.34,40.35,76210.0,33.9363,33.9447,33.9195,33.9279,76210.0
2019-10-09 13:20:00,40.34,40.36,40.34,40.36,22631.0,33.9195,33.9363,33.9195,33.9363,22631.0
2019-10-09 13:25:00,40.36,40.37,40.35,40.36,23697.0,33.9363,33.9447,33.9279,33.9363,23697.0
2019-10-09 13:30:00,40.36,40.37,40.36,40.37,14155.0,33.9363,33.9447,33.9363,33.9447,14155.0
2019-10-09 13:35:00,40.37,40.37,40.36,40.37,40563.0,33.9447,33.9447,33.9363,33.9447,40563.0
2019-10-09 13:40:00,40.37,40.37,40.36,40.36,34705.0,33.9447,33.9447,33.9363,33.9363,34705.0
2019-10-09 13:45:00,40.37,40.37,40.36,40.37,52427.0,33.9447,33.9447,33.9363,33.9447,52427.0
2019-10-09 13:50:00,40.37,40.38,40.36,40.38,33106.0,33.9447,33.9531,33.9363,33.9531,33106.0
2019-10-09 13:55:00,40.37,40.38,40.36,40.37,50061.0,33.9447,33.9531,33.9363,33.9447,50061.0
2019-10-09 14:00:00,40.37,40.38,40.35,40.36,154303.0,33.9447,33.9531,33.9279,33.9363,154303.0
2019-10-09 14:05:00,40.35,40.38,40.35,40.37,81253.0,33.9279,33.9531,33.9279,33.9447,81253.0
2019-10-09 14:10:00,40.36,40.38,40.36,40.36,44731.0,33.9363,33.9531,33.9363,33.9363,44731.0
2019-10-09 14:15:00,40.37,40.38,40.36,40.37,64764.0,33.9447,33.9531,33.9363,33.9447,64764.0
2019-10-09 14:20:00,40.38,40.39,40.37,40.38,76983.0,33.9531,33.9615,33.9447,33.9531,76983.0
2019-10-09 14:25:00,40.38,40.38,40.37,40.37,27006.0,33.9531,33.9531,33.9447,33.9447,27006.0
2019-10-09 14:30:00,40.38,40.39,40.37,40.39,84244.0,33.9531,33.9615,33.9447,33.9615,84244.0
2019-10-09 14:35:00,40.39,40.39,40.38,40.39,32621.0,33.9615,33.9615,33.9531,33.9615,32621.0
2019-10-09 14:40:00,40.39,40.4,40.38,40.39,22752.0,33.9615,33.9699,33.9531,33.9615,22752.0
2019-10-09 14:45:00,40.39,40.4,40.38,40.39,68734.0,33.9615,33.9699,33.9531,33.9615,68734.0
2019-10-09 14:50:00,40.39,40.41,40.39,40.41,82644.0,33.9615,33.9783,33.9615,33.9783,82644.0
2019-10-09 14:55:00,40.4,40.41,40.39,40.41,49299.0,33.9699,33.9783,33.9615,33.9783,49299.0
2019-10-09 15:00:00,40.41,40.42,40.4,40.41,27695.0,33.9783,33.9867,33.9699,33.9783,27695.0
2019-10-09 15:05:00,40.41,40.42,40.41,40.41,39765.0,33.9783,33.9867,33.9783,33.9783,39765.0
2019-10-09 15:10:00,40.42,40.42,40.4,40.4,35221.0,33.9867,33.9867,33.9699,33.9699,35221.0
2019-10-09 15:15:00,40.4,40.42,40.4,40.41,48622.0,33.9699,33.9867,33.9699,33.9783,48622.0
2019-10-09 15:20:00,40.41,40.42,40.4,40.41,32528.0,33.9783,33.9867,33.9699,33.9783,32528.0
2019-10-09 15:25:00,40.41,40.42,40.4,40.41,41274.0,33.9783,33.9867,33.9699,33.9783,41274.0
2019-10-09 15:30:00,40.41,40.43,40.41,40.43,87272.0,33.9783,33.9952,33.9783,33.9952,87272.0
2019-10-09 15:35:00,40.42,40.43,40.42,40.43,33094.0,33.9867,33.9952,33.9867,33.9952,33094.0
2019-10-09 15:40:00,40.43,40.43,40.34,40.34,413587.0,33.9952,33.9952,33.9195,33.9195,413587.0
2019-10-09 15:45:00,40.34,40.38,40.34,40.36,87705.0,33.9195,33.9531,33.9195,33.9363,87705.0
2019-10-09 15:50:00,40.36,40.4,40.35,40.4,102622.0,33.9363,33.9699,33.9279,33.9699,102622.0
2019-10-09 15:55:00,40.4,40.4,40.35,40.37,230402.0,33.9699,33.9699,33.9279,33.9447,230402.0
2019-10-10 09:30:00,40.37,40.37,40.31,40.34,306546.0,33.9447,33.9447,33.8942,33.9195,306546.0
2019-10-10 09:35:00,40.35,40.36,40.32,40.35,351623.0,33.9279,33.9363,33.9027,33.9279,351623.0
2019-10-10 09:40:00,40.35,40.36,40.34,40.35,364359.0,33.9279,33.9363,33.9195,33.9279,364359.0
2019-10-10 09:45:00,40.36,40.41,40.35,40.4,266232.0,33.9363,33.9783,33.9279,33.9699,266232.0
2019-10-10 09:50:00,40.4,40.48,40.4,40.47,320984.0,33.9699,34.0372,33.9699,34.0288,320984.0
2019-10-10 09:55:00,40.47,40.51,40.47,40.51,23121.0,34.0288,34.0624,34.0288,34.0624,23121.0
2019-10-10 10:00:00,40.51,40.51,40.48,40.48,162741.0,34.0624,34.0624,34.0372,34.0372,162741.0
2019-10-10 10:05:00,40.48,40.5,40.46,40.47,86292.0,34.0372,34.054,34.0204,34.0288,86292.0
2019-10-10 10:10:00,40.46,40.49,40.46,40.48,70170.0,34.0204,34.0456,34.0204,34.0372,70170.0
2019-10-10 10:15:00,40.49,40.58,40.49,40.57,68702.0,34.0456,34.1213,34.0456,34.1129,68702.0
2019-10-10 10:20:00,40.57,40.57,40.54,40.55,41622.0,34.1129,34.1129,34.0876,34.0961,41622.0
2019-10-10 10:25:00,40.55,40.56,40.53,40.55,66110.0,34.0961,34.1045,34.0792,34.0961,66110.0
2019-10-10 10:30:00,40.55,40.56,40.53,40.55,129730.0,34.0961,34.1045,34.0792,34.0961,129730.0
2019-10-10 10:35:00,40.54,40.58,40.53,40.57,49617.0,34.0876,34.1213,34.0792,34.1129,49617.0
2019-10-10 10:40:00,40.57,40.59,40.55,40.59,73923.0,34.1129,34.1297,34.0961,34.1297,73923.0
2019-10-10 10:45:00,40.58,40.59,40.53,40.54,63853.0,34.1213,34.1297,34.0792,34.0876,63853.0
2019-10-10 10:50:00,40.54,40.6,40.53,40.59,60154.0,34.0876,34.1381,34.0792,34.1297,60154.0
2019-10-10 10:55:00,40.6,40.62,40.58,40.61,89262.0,34.1381,34.1549,34.1213,34.1465,89262.0
2019-10-10 11:00:00,40.61,40.62,40.58,40.6,128662.0,34.1465,34.1549,34.1213,34.1381,128662.0
2019-10-10 11:05:00,40.59,40.63,40.59,40.61,55424.0,34.1297,34.1633,34.1297,34.1465,55424.0
2019-10-10 11:10:00,40.62,40.66,40.61,40.64,64143.0,34.1549,34.1885,34.1465,34.1717,64143.0
2019-10-10 11:15:00,40.64,40.67,40.64,40.66,54177.0,34.1717,34.197,34.1717,34.1885,54177.0
2019-10-10 11:20:00,40.66,40.66,40.63,40.65,194525.0,34.1885,34.1885,34.1633,34.1801,194525.0
2019-10-10 11:25:00,40.65,40.65,40.63,40.65,180934.0,34.1801,34.1801,34.1633,34.1801,180934.0
2019-10-10 11:30:00,40.64,40.66,40.63,40.64,214472.0,34.1717,34.1885,34.1633,34.1717,214472.0
2019-10-10 11:35:00,40.63,40.65,40.62,40.64,157277.0,34.1633,34.1801,34.1549,34.1717,157277.0
2019-10-10 11:40:00,40.64,40.65,40.6,40.61,139251.0,34.1717,34.1801,34.1381,34.1465,139251.0
2019-10-10 11:45:00,40.61,40.64,40.6,40.64,64746.0,34.1465,34.1717,34.1381,34.1717,64746.0
2019-10-10 11:50:00,40.64,40.65,40.61,40.62,88985.0,34.1717,34.1801,34.1465,34.1549,88985.0
2019-10-10 11:55:00,40.62,40.64,40.6,40.63,96030.0,34.1549,34.1717,34.1381,34.1633,96030.0
2019-10-10 12:00:00,40.63,40.65,40.62,40.65,161017.0,34.1633,34.1801,34.1549,34.1801,161017.0
2019-10-10 12:05:00,40.64,40.65,40.6,40.61,92794.0,34.1717,34.1801,34.1381,34.1465,92794.0
2019-10-10 12:10:00,40.6,40.62,40.59,40.61,81820.0,34.1381,34.1549,34.1297,34.1465,81820.0
2019-10-10 12:15:00,40.6,40.62,40.6,40.62,48907.0,34.1381,34.1549,34.1381,34.1549,48907.0
2019-10-10 12:20:00,40.61,40.62,40.59,40.61,82109.0,34.1465,34.1549,34.1297,34.1465,82109.0
2019-10-10 12:25:00,40.61,40.61,40.59,40.59,50437.0,34.1465,34.1465,34.1297,34.1297,50437.0
2019-10-10 12:30:00,40.59,40.59,40.53,40.54,180610.0,34.1297,34.1297,34.0792,34.0876,180610.0
2019-10-10 12:35:00,40.54,40.57,40.53,40.55,83264.0,34.0876,34.1129,34.0792,34.0961,83264.0
2019-10-10 12:40:00,40.55,40.56,40.55,40.55,32625.0,34.0961,34.1045,34.0961,34.0961,32625.0
2019-10-10 12:45:00,40.56,40.57,40.54,40.57,29283.0,34.1045,34.1129,34.0876,34.1129,29283.0
2019-10-10 12:50:00,40.56,40.57,40.54,40.56,26603.0,34.1045,34.1129,34.0876,34.1045,26603.0
2019-10-10 12:55:00,40.56,40.58,40.54,40.58,85449.0,34.1045,34.1213,34.0876,34.1213,85449.0
2019-10-10 13:00:00,40.58,40.59,40.57,40.58,60330.0,34.1213,34.1297,34.1129,34.1213,60330.0
2019-10-10 13:05:00,40.57,40.59,40.57,40.59,39062.0,34.1129,34.1297,34.1129,34.1297,39062.0
2019-10-10 13:10:00,40.59,40.59,40.57,40.58,20990.0,34.1297,34.1297,34.1129,34.1213,20990.0
2019-10-10 13:15:00,40.57,40.58,40.55,40.56,72398.0,34.1129,34.1213,34.0961,34.1045,72398.0
2019-10-10 13:20:00,40.57,40.58,40.56,40.57,52745.0,34.1129,34.1213,34.1045,34.1129,52745.0
2019-10-10 13:25:00,40.57,40.57,40.56,40.56,35823.0,34.1129,34.1129,34.1045,34.1045,35823.0
2019-10-10 13:30:00,40.55,40.56,40.52,40.54,36479.0,34.0961,34.1045,34.0708,34.0876,36479.0
2019-10-10 13:35:00,40.54,40.56,40.53,40.55,40959.0,34.0876,34.1045,34.0792,34.0961,40959.0
2019-10-10 13:40:00,40.55,40.57,40.55,40.57,36524.0,34.0961,34.1129,34.0961,34.1129,36524.0
2019-10-10 13:45:00,40.57,40.58,40.56,40.58,25692.0,34.1129,34.1213,34.1045,34.1213,25692.0
2019-10-10 13:50:00,40.58,40.6,40.57,40.6,85303.0,34.1213,34.1381,34.1129,34.1381,85303.0
2019-10-10 13:55:00,40.59,40.63,40.59,40.61,125796.0,34.1297,34.1633,34.1297,34.1465,125796.0
2019-10-10 14:00:00,40.61,40.62,40.6,40.61,19291.0,34.1465,34.1549,34.1381,34.1465,19291.0
2019-10-10 14:05:00,40.61,40.62,40.47,40.51,210278.0,34.1465,34.1549,34.0288,34.0624,210278.0
2019-10-10 14:10:00,40.51,40.57,40.49,40.56,315120.0,34.0624,34.1129,34.0456,34.1045,315120.0
2019-10-10 14:15:00,40.56,40.58,40.55,40.58,51332.0,34.1045,34.1213,34.0961,34.1213,51332.0
2019-10-10 14:20:00,40.57,40.58,40.55,40.56,95026.0,34.1129,34.1213,34.0961,34.1045,95026.0
2019-10-10 14:25:00,40.55,40.57,40.53,40.56,60264.0,34.0961,34.1129,34.0792,34.1045,60264.0
2019-10-10 14:30:00,40.55,40.58,40.55,40.57,31344.0,34.0961,34.1213,34.0961,34.1129,31344.0
2019-10-10 14:35:00,40.57,40.58,40.55,40.55,41373.0,34.1129,34.1213,34.0961,34.0961,41373.0
2019-10-10 14:40:00,40.55,40.56,40.53,40.54,37236.0,34.0961,34.1045,34.0792,34.0876,37236.0
2019-10-10 14:45:00,40.54,40.56,40.53,40.55,27001.0,34.0876,34.1045,34.0792,34.0961,27001.0
2019-10-10 14:50:00,40.55,40.56,40.53,40.54,36549.0,34.0961,34.1045,34.0792,34.0876,36549.0
2019-10-10 14:55:00,40.54,40.57,40.54,40.56,31471.0,34.0876,34.1129,34.0876,34.1045,31471.0
2019-10-10 15:00:00,40.56,40.57,40.55,40.55,32712.0,34.1045,34.1129,34.0961,34.0961,32712.0
2019-10-10 15:05:00,40.56,40.56,40.54,40.55,41410.0,34.1045,34.1045,34.0876,34.0961,41410.0
2019-10-10 15:10:00,40.55,40.57,40.54,40.57,48372.0,34.0961,34.1129,34.0876,34.1129,48372.0
2019-10-10 15:15:00,40.56,40.58,40.55,40.57,50066.0,34.1045,34.1213,34.0961,34.1129,50066.0
2019-10-10 15:20:00,40.58,40.59,40.57,40.58,72531.0,34.1213,34.1297,34.1129,34.1213,72531.0
2019-10-10 15:25:00,40.59,40.6,40.58,40.59,74824.0,34.1297,34.1381,34.1213,34.1297,74824.0
2019-10-10 15:30:00,40.59,40.6,40.58,40.59,43052.0,34.1297,34.1381,34.1213,34.1297,43052.0
2019-10-10 15:35:00,40.59,40.59,40.56,40.57,216800.0,34.1297,34.1297,34.1045,34.1129,216800.0
2019-10-10 15:40:00,40.58,40.59,40.56,40.59,47498.0,34.1213,34.1297,34.1045,34.1297,47498.0
2019-10-10 15:45:00,40.58,40.61,40.57,40.61,107165.0,34.1213,34.1465,34.1129,34.1465,107165.0
2019-10-10 15:50:00,40.61,40.63,40.6,40.62,137963.0,34.1465,34.1633,34.1381,34.1549,137963.0
2019-10-10 15:55:00,40.62,40.64,40.6,40.63,721070.0,34.1549,34.1717,34.1381,34.1633,721070.0
2019-10-11 09:30:00,41.24,41.28,41.23,41.27,172370.0,34.6762,34.7099,34.6678,34.7015,172370.0
2019-10-11 09:35:00,41.27,41.29,41.26,41.28,46616.0,34.7015,34.7183,34.693,34.7099,46616.0
2019-10-11 09:40:00,41.27,41.31,41.27,41.3,50241.0,34.7015,34.7351,34.7015,34.7267,50241.0
2019-10-11 09:45:00,41.31,41.36,41.31,41.35,408148.0,34.7351,34.7771,34.7351,34.7687,408148.0
2019-10-11 09:50:00,41.34,41.37,41.33,41.33,58285.0,34.7603,34.7855,34.7519,34.7519,58285.0
2019-10-11 09:55:00,41.33,41.35,41.33,41.34,71420.0,34.7519,34.7687,34.7519,34.7603,71420.0
2019-10-11 10:00:00,41.34,41.38,41.33,41.34,127521.0,34.7603,34.7939,34.7519,34.7603,127521.0
2019-10-11 10:05:00,41.35,41.36,41.33,41.34,40997.0,34.7687,34.7771,34.7519,34.7603,40997.0
2019-10-11 10:10:00,41.35,41.36,41.33,41.33,88516.0,34.7687,34.7771,34.7519,34.7519,88516.0
2019-10-11 10:15:00,41.34,41.36,41.33,41.35,61907.0,34.7603,34.7771,34.7519,34.7687,61907.0
2019-10-11 10:20:00,41.35,41.37,41.34,41.36,57805.0,34.7687,34.7855,34.7603,34.7771,57805.0
2019-10-11 10:25:00,41.37,41.39,41.36,41.38,41716.0,34.7855,34.8024,34.7771,34.7939,41716.0
2019-10-11 10:30:00,41.38,41.38,41.34,41.35,62803.0,34.7939,34.7939,34.7603,34.7687,62803.0
2019-10-11 10:35:00,41.36,41.36,41.34,41.35,53090.0,34.7771,34.7771,34.7603,34.7687,53090.0
2019-10-11 10:40:00,41.35,41.37,41.33,41.36,25321.0,34.7687,34.7855,34.7519,34.7771,25321.0
2019-10-11 10:45:00,41.37,41.37,41.35,41.37,43665.0,34.7855,34.7855,34.7687,34.7855,43665.0
2019-10-11 10:50:00,41.36,41.37,41.35,41.37,47330.0,34.7771,34.7855,34.7687,34.7855,47330.0
2019-10-11 10:55:00,41.37,41.37,41.35,41.36,25951.0,34.7855,34.7855,34.7687,34.7771,25951.0
2019-10-11 11:00:00,41.36,41.42,41.36,41.4,77549.0,34.7771,34.8276,34.7771,34.8108,77549.0
2019-10-11 11:05:00,41.4,41.43,41.39,41.42,69780.0,34.8108,34.836,34.8024,34.8276,69780.0
2019-10-11 11:10:00,41.43,41.43,41.41,41.43,77350.0,34.836,34.836,34.8192,34.836,77350.0
2019-10-11 11:15:00,41.43,41.47,41.43,41.47,82301.0,34.836,34.8696,34.836,34.8696,82301.0
2019-10-11 11:20:00,41.47,41.49,41.47,41.48,52156.0,34.8696,34.8864,34.8696,34.878,52156.0
2019-10-11 11:25:00,41.48,41.5,41.48,41.49,38585.0,34.878,34.8948,34.878,34.8864,38585.0
2019-10-11 11:30:00,41.49,41.52,41.49,41.51,40881.0,34.8864,34.9117,34.8864,34.9033,40881.0
2019-10-11 11:35:00,41.51,41.52,41.48,41.49,76225.0,34.9033,34.9117,34.878,34.8864,76225.0
2019-10-11 11:40:00,41.48,41.49,41.45,41.45,29360.0,34.878,34.8864,34.8528,34.8528,29360.0
2019-10-11 11:45:00,41.45,41.47,41.41,41.41,441944.0,34.8528,34.8696,34.8192,34.8192,441944.0
2019-10-11 11:50:00,41.41,41.42,41.4,41.41,54774.0,34.8192,34.8276,34.8108,34.8192,54774.0
2019-10-11 11:55:00,41.4,41.41,41.38,41.4,36598.0,34.8108,34.8192,34.7939,34.8108,36598.0
2019-10-11 12:00:00,41.39,41.41,41.35,41.36,76753.0,34.8024,34.8192,34.7687,34.7771,76753.0
2019-10-11 12:05:00,41.36,41.4,41.35,41.38,122662.0,34.7771,34.8108,34.7687,34.7939,122662.0
2019-10-11 12:10:00,41.38,41.4,41.37,41.38,66936.0,34.7939,34.8108,34.7855,34.7939,66936.0
2019-10-11 12:15:00,41.38,41.38,41.35,41.36,28397.0,34.7939,34.7939,34.7687,34.7771,28397.0
2019-10-11 12:20:00,41.36,41.38,41.35,41.38,10835.0,34.7771,34.7939,34.7687,34.7939,10835.0
2019-10-11 12:25:00,41.37,41.4,41.37,41.4,15051.0,34.7855,34.8108,34.7855,34.8108,15051.0
2019-10-11 12:30:00,41.4,41.4,41.26,41.36,352192.0,34.8108,34.8108,34.693,34.7771,352192.0
2019-10-11 12:35:00,41.36,41.39,41.36,41.37,45784.0,34.7771,34.8024,34.7771,34.7855,45784.0
2019-10-11 12:40:00,41.37,41.39,41.36,41.39,19484.0,34.7855,34.8024,34.7771,34.8024,19484.0
2019-10-11 12:45:00,41.39,41.41,41.39,41.39,95218.0,34.8024,34.8192,34.8024,34.8024,95218.0
2019-10-11 12:50:00,41.4,41.44,41.39,41.42,109276.0,34.8108,34.8444,34.8024,34.8276,109276.0
2019-10-11 12:55:00,41.42,41.44,41.41,41.44,13312.0,34.8276,34.8444,34.8192,34.8444,13312.0
2019-10-11 13:00:00,41.43,41.44,41.4,41.42,46752.0,34.836,34.8444,34.8108,34.8276,46752.0
2019-10-11 13:05:00,41.41,41.43,41.4,41.41,64776.0,34.8192,34.836,34.8108,34.8192,64776.0
2019-10-11 13:10:00,41.41,41.43,41.38,41.39,57568.0,34.8192,34.836,34.7939,34.8024,57568.0
2019-10-11 13:15:00,41.39,41.4,41.38,41.39,9681.0,34.8024,34.8108,34.7939,34.8024,9681.0
2019-10-11 13:20:00,41.4,41.41,41.38,41.39,21771.0,34.8108,34.8192,34.7939,34.8024,21771.0
2019-10-11 13:25:00,41.4,41.51,41.39,41.44,505907.0,34.8108,34.9033,34.8024,34.8444,505907.0
2019-10-11 13:30:00,41.44,41.45,41.41,41.44,95460.0,34.8444,34.8528,34.8192,34.8444,95460.0
2019-10-11 13:35:00,41.44,41.45,41.42,41.43,60531.0,34.8444,34.8528,34.8276,34.836,60531.0
2019-10-11 13:40:00,41.43,41.45,41.42,41.45,39016.0,34.836,34.8528,34.8276,34.8528,39016.0
2019-10-11 13:45:00,41.44,41.44,41.42,41.42,20032.0,34.8444,34.8444,34.8276,34.8276,20032.0
2019-10-11 13:50:00,41.43,41.44,41.41,41.43,38627.0,34.836,34.8444,34.8192,34.836,38627.0
2019-10-11 13:55:00,41.43,41.45,41.43,41.44,97936.0,34.836,34.8528,34.836,34.8444,97936.0
2019-10-11 14:00:00,41.45,41.45,41.42,41.43,43133.0,34.8528,34.8528,34.8276,34.836,43133.0
2019-10-11 14:05:00,41.44,41.44,41.42,41.42,46051.0,34.8444,34.8444,34.8276,34.8276,46051.0
2019-10-11 14:10:00,41.43,41.43,41.39,41.41,148425.0,34.836,34.836,34.8024,34.8192,148425.0
2019-10-11 14:15:00,41.41,41.42,41.4,41.42,26288.0,34.8192,34.8276,34.8108,34.8276,26288.0
2019-10-11 14:20:00,41.42,41.44,41.41,41.43,90368.0,34.8276,34.8444,34.8192,34.836,90368.0
2019-10-11 14:25:00,41.43,41.45,41.42,41.45,55261.0,34.836,34.8528,34.8276,34.8528,55261.0
2019-10-11 14:30:00,41.44,41.45,41.43,41.44,84732.0,34.8444,34.8528,34.836,34.8444,84732.0
2019-10-11 14:35:00,41.43,41.45,41.43,41.45,85743.0,34.836,34.8528,34.836,34.8528,85743.0
2019-10-11 14:40:00,41.44,41.46,41.44,41.46,40597.0,34.8444,34.8612,34.8444,34.8612,40597.0
2019-10-11 14:45:00,41.46,41.47,41.45,41.45,54228.0,34.8612,34.8696,34.8528,34.8528,54228.0
2019-10-11 14:50:00,41.46,41.46,41.45,41.46,28951.0,34.8612,34.8612,34.8528,34.8612,28951.0
2019-10-11 14:55:00,41.46,41.47,41.45,41.47,25355.0,34.8612,34.8696,34.8528,34.8696,25355.0
2019-10-11 15:00:00,41.47,41.47,41.45,41.45,59250.0,34.8696,34.8696,34.8528,34.8528,59250.0
2019-10-11 15:05:00,41.45,41.46,41.44,41.46,28641.0,34.8528,34.8612,34.8444,34.8612,28641.0
2019-10-11 15:10:00,41.45,41.46,41.44,41.46,41461.0,34.8528,34.8612,34.8444,34.8612,41461.0
2019-10-11 15:15:00,41.46,41.46,41.44,41.45,76325.0,34.8612,34.8612,34.8444,34.8528,76325.0
2019-10-11 15:20:00,41.46,41.46,41.45,41.46,83116.0,34.8612,34.8612,34.8528,34.8612,83116.0
2019-10-11 15:25:00,41.45,41.47,41.45,41.47,74627.0,34.8528,34.8696,34.8528,34.8696,74627.0
2019-10-11 15:30:00,41.46,41.47,41.42,41.46,78116.0,34.8612,34.8696,34.8276,34.8612,78116.0
2019-10-11 15:35:00,41.45,41.48,41.42,41.48,200435.0,34.8528,34.878,34.8276,34.878,200435.0
2019-10-11 15:40:00,41.47,41.49,41.41,41.41,95763.0,34.8696,34.8864,34.8192,34.8192,95763.0
2019-10-11 15:45:00,41.41,41.44,41.36,41.39,254751.0,34.8192,34.8444,34.7771,34.8024,254751.0
2019-10-11 15:50:00,41.39,41.42,41.37,41.37,157579.0,34.8024,34.8276,34.7855,34.7855,157579.0
2019-10-11 15:55:00,41.38,41.38,41.31,41.33,212819.0,34.7939,34.7939,34.7351,34.7519,212819.0
2019-10-14 09:30:00,41.14,41.16,41.09,41.14,145872.0,34.5921,34.609,34.5501,34.5921,145872.0
2019-10-14 09:35:00,41.14,41.15,41.11,41.14,157203.0,34.5921,34.6006,34.5669,34.5921,157203.0
2019-10-14 09:40:00,41.13,41.16,41.12,41.13,44669.0,34.5837,34.609,34.5753,34.5837,44669.0
2019-10-14 09:45:00,41.14,41.19,41.14,41.19,24305.0,34.5921,34.6342,34.5921,34.6342,24305.0
2019-10-14 09:50:00,41.2,41.2,41.17,41.19,37139.0,34.6426,34.6426,34.6174,34.6342,37139.0
2019-10-14 09:55:00,41.19,41.22,41.18,41.21,17938.0,34.6342,34.6594,34.6258,34.651,17938.0
2019-10-14 10:00:00,41.21,41.22,41.2,41.22,76857.0,34.651,34.6594,34.6426,34.6594,76857.0
2019-10-14 10:05:00,41.22,41.24,41.21,41.24,42199.0,34.6594,34.6762,34.651,34.6762,42199.0
2019-10-14 10:10:00,41.24,41.25,41.22,41.22,50135.0,34.6762,34.6846,34.6594,34.6594,50135.0
2019-10-14 10:15:00,41.23,41.23,41.2,41.21,53611.0,34.6678,34.6678,34.6426,34.651,53611.0
2019-10-14 10:20:00,41.21,41.22,41.19,41.2,91872.0,34.651,34.6594,34.6342,34.6426,91872.0
2019-10-14 10:25:00,41.2,41.21,41.19,41.2,90292.0,34.6426,34.651,34.6342,34.6426,90292.0
2019-10-14 10:30:00,41.2,41.22,41.2,41.21,46225.0,34.6426,34.6594,34.6426,34.651,46225.0
2019-10-14 10:35:00,41.21,41.22,41.2,41.22,48198.0,34.651,34.6594,34.6426,34.6594,48198.0
2019-10-14 10:40:00,41.21,41.24,41.21,41.23,68973.0,34.651,34.6762,34.651,34.6678,68973.0
2019-10-14 10:45:00,41.23,41.23,41.2,41.22,48770.0,34.6678,34.6678,34.6426,34.6594,48770.0
2019-10-14 10:50:00,41.22,41.22,41.21,41.21,37193.0,34.6594,34.6594,34.651,34.651,37193.0
2019-10-14 10:55:00,41.22,41.22,41.2,41.22,212747.0,34.6594,34.6594,34.6426,34.6594,212747.0
2019-10-14 11:00:00,41.22,41.22,41.18,41.19,813286.0,34.6594,34.6594,34.6258,34.6342,813286.0
2019-10-14 11:05:00,41.18,41.2,41.18,41.19,50710.0,34.6258,34.6426,34.6258,34.6342,50710.0
2019-10-14 11:10:00,41.19,41.2,41.17,41.19,118252.0,34.6342,34.6426,34.6174,34.6342,118252.0
2019-10-14 11:15:00,41.2,41.2,41.19,41.2,23201.0,34.6426,34.6426,34.6342,34.6426,23201.0
2019-10-14 11:20:00,41.2,41.21,41.19,41.2,44708.0,34.6426,34.651,34.6342,34.6426,44708.0
2019-10-14 11:25:00,41.2,41.2,41.17,41.17,60974.0,34.6426,34.6426,34.6174,34.6174,60974.0
2019-10-14 11:30:00,41.17,41.21,41.17,41.2,29773.0,34.6174,34.651,34.6174,34.6426,29773.0
2019-10-14 11:35:00,41.21,41.23,41.19,41.23,138188.0,34.651,34.6678,34.6342,34.6678,138188.0
2019-10-14 11:40:00,41.23,41.24,41.22,41.23,38232.0,34.6678,34.6762,34.6594,34.6678,38232.0
2019-10-14 11:45:00,41.22,41.22,41.21,41.22,23556.0,34.6594,34.6594,34.651,34.6594,23556.0
2019-10-14 11:50:00,41.22,41.23,41.21,41.23,33705.0,34.6594,34.6678,34.651,34.6678,33705.0
2019-10-14 11:55:00,41.23,41.24,41.22,41.22,24420.0,34.6678,34.6762,34.6594,34.6594,24420.0
2019-10-14 12:00:00,41.22,41.23,41.2,41.21,70517.0,34.6594,34.6678,34.6426,34.651,70517.0
2019-10-14 12:05:00,41.21,41.21,41.2,41.2,55270.0,34.651,34.651,34.6426,34.6426,55270.0
2019-10-14 12:10:00,41.21,41.21,41.2,41.21,38871.0,34.651,34.651,34.6426,34.651,38871.0
2019-10-14 12:15:00,41.21,41.22,41.2,41.22,34443.0,34.651,34.6594,34.6426,34.6594,34443.0
2019-10-14 12:20:00,41.22,41.22,41.17,41.21,58673.0,34.6594,34.6594,34.6174,34.651,58673.0
2019-10-14 12:25:00,41.2,41.21,41.19,41.19,37717.0,34.6426,34.651,34.6342,34.6342,37717.0
2019-10-14 12:30:00,41.2,41.21,41.19,41.21,27049.0,34.6426,34.651,34.6342,34.651,27049.0
2019-10-14 12:35:00,41.2,41.22,41.2,41.22,30616.0,34.6426,34.6594,34.6426,34.6594,30616.0
2019-10-14 12:40:00,41.22,41.22,41.21,41.22,20397.0,34.6594,34.6594,34.651,34.6594,20397.0
2019-10-14 12:45:00,41.21,41.22,41.2,41.21,65043.0,34.651,34.6594,34.6426,34.651,65043.0
2019-10-14 12:50:00,41.21,41.22,41.2,41.21,79530.0,34.651,34.6594,34.6426,34.651,79530.0
2019-10-14 12:55:00,41.21,41.22,41.2,41.21,23430.0,34.651,34.6594,34.6426,34.651,23430.0
2019-10-14 13:00:00,41.21,41.21,41.2,41.21,41009.0,34.651,34.651,34.6426,34.651,41009.0
2019-10-14 13:05:00,41.21,41.23,41.2,41.23,14716.0,34.651,34.6678,34.6426,34.6678,14716.0
2019-10-14 13:10:00,41.23,41.23,41.21,41.22,23096.0,34.6678,34.6678,34.651,34.6594,23096.0
2019-10-14 13:15:00,41.22,41.22,41.21,41.21,9764.0,34.6594,34.6594,34.651,34.651,9764.0
2019-10-14 13:20:00,41.21,41.22,41.2,41.2,53052.0,34.651,34.6594,34.6426,34.6426,53052.0
2019-10-14 13:25:00,41.21,41.22,41.2,41.22,26056.0,34.651,34.6594,34.6426,34.6594,26056.0
2019-10-14 13:30:00,41.21,41.22,41.21,41.22,31722.0,34.651,34.6594,34.651,34.6594,31722.0
2019-10-14 13:35:00,41.21,41.22,41.2,41.21,34592.0,34.651,34.6594,34.6426,34.651,34592.0
2019-10-14 13:40:00,41.21,41.22,41.2,41.22,33333.0,34.651,34.6594,34.6426,34.6594,33333.0
2019-10-14 13:45:00,41.22,41.22,41.21,41.22,45953.0,34.6594,34.6594,34.651,34.6594,45953.0
2019-10-14 13:50:00,41.22,41.22,41.2,41.22,35907.0,34.6594,34.6594,34.6426,34.6594,35907.0
2019-10-14 13:55:00,41.22,41.22,41.21,41.22,5971.0,34.6594,34.6594,34.651,34.6594,5971.0
2019-10-14 14:00:00,41.22,41.23,41.21,41.22,301057.0,34.6594,34.6678,34.651,34.6594,301057.0
2019-10-14 14:05:00,41.21,41.22,41.21,41.21,21908.0,34.651,34.6594,34.651,34.651,21908.0
2019-10-14 14:10:00,41.21,41.23,41.21,41.23,64045.0,34.651,34.6678,34.651,34.6678,64045.0
2019-10-14 14:15:00,41.23,41.24,41.22,41.23,53023.0,34.6678,34.6762,34.6594,34.6678,53023.0
2019-10-14 14:20:00,41.24,41.24,41.22,41.22,16843.0,34.6762,34.6762,34.6594,34.6594,16843.0
2019-10-14 14:25:00,41.23,41.23,41.22,41.23,27992.0,34.6678,34.6678,34.6594,34.6678,27992.0
2019-10-14 14:30:00,41.23,41.23,41.22,41.23,32675.0,34.6678,34.6678,34.6594,34.6678,32675.0
2019-10-14 14:35:00,41.23,41.23,41.22,41.22,103602.0,34.6678,34.6678,34.6594,34.6594,103602.0
2019-10-14 14:40:00,41.22,41.22,41.21,41.22,171133.0,34.6594,34.6594,34.651,34.6594,171133.0
2019-10-14 14:45:00,41.22,41.22,41.21,41.21,57095.0,34.6594,34.6594,34.651,34.651,57095.0
2019-10-14 14:50:00,41.22,41.22,41.21,41.22,13752.0,34.6594,34.6594,34.651,34.6594,13752.0
2019-10-14 14:55:00,41.22,41.22,41.21,41.22,43832.0,34.6594,34.6594,34.651,34.6594,43832.0
2019-10-14 15:00:00,41.21,41.22,41.2,41.21,74648.0,34.651,34.6594,34.6426,34.651,74648.0
2019-10-14 15:05:00,41.2,41.2,41.19,41.2,43659.0,34.6426,34.6426,34.6342,34.6426,43659.0
2019-10-14 15:10:00,41.19,41.2,41.19,41.19,66353.0,34.6342,34.6426,34.6342,34.6342,66353.0
2019-10-14 15:15:00,41.2,41.2,41.19,41.2,31560.0,34.6426,34.6426,34.6342,34.6426,31560.0
2019-10-14 15:20:00,41.2,41.21,41.19,41.2,33068.0,34.6426,34.651,34.6342,34.6426,33068.0
2019-10-14 15:25:00,41.21,41.21,41.19,41.19,108854.0,34.651,34.651,34.6342,34.6342,108854.0
2019-10-14 15:30:00,41.2,41.2,41.17,41.18,108060.0,34.6426,34.6426,34.6174,34.6258,108060.0
2019-10-14 15:35:00,41.18,41.18,41.17,41.18,77698.0,34.6258,34.6258,34.6174,34.6258,77698.0
2019-10-14 15:40:00,41.18,41.18,41.17,41.18,45510.0,34.6258,34.6258,34.6174,34.6258,45510.0
2019-10-14 15:45:00,41.17,41.18,41.17,41.17,33829.0,34.6174,34.6258,34.6174,34.6174,33829.0
2019-10-14 15:50:00,41.17,41.18,41.16,41.18,91033.0,34.6174,34.6258,34.609,34.6258,91033.0
2019-10-14 15:55:00,41.17,41.18,41.16,41.16,107778.0,34.6174,34.6258,34.609,34.609,107778.0
2019-10-15 09:30:00,41.36,41.36,41.3,41.33,167139.0,34.7771,34.7771,34.7267,34.7519,167139.0
2019-10-15 09:35:00,41.33,41.34,41.31,41.33,78705.0,34.7519,34.7603,34.7351,34.7519,78705.0
2019-10-15 09:40:00,41.33,41.34,41.32,41.34,63343.0,34.7519,34.7603,34.7435,34.7603,63343.0
2019-10-15 09:45:00,41.34,41.34,41.33,41.34,121982.0,34.7603,34.7603,34.7519,34.7603,121982.0
2019-10-15 09:50:00,41.34,41.35,41.32,41.34,71316.0,34.7603,34.7687,34.7435,34.7603,71316.0
2019-10-15 09:55:00,41.33,41.35,41.32,41.35,24979.0,34.7519,34.7687,34.7435,34.7687,24979.0
2019-10-15 10:00:00,41.35,41.38,41.34,41.38,83073.0,34.7687,34.7939,34.7603,34.7939,83073.0
2019-10-15 10:05:00,41.37,41.38,41.37,41.37,23637.0,34.7855,34.7939,34.7855,34.7855,23637.0
2019-10-15 10:10:00,41.37,41.42,41.37,41.42,68680.0,34.7855,34.8276,34.7855,34.8276,68680.0
2019-10-15 10:15:00,41.42,41.45,41.41,41.45,223825.0,34.8276,34.8528,34.8192,34.8528,223825.0
2019-10-15 10:20:00,41.45,41.46,41.44,41.45,63371.0,34.8528,34.8612,34.8444,34.8528,63371.0
2019-10-15 10:25:00,41.45,41.59,41.44,41.58,414824.0,34.8528,34.9705,34.8444,34.9621,414824.0
2019-10-15 10:30:00,41.58,41.63,41.58,41.63,140806.0,34.9621,35.0042,34.9621,35.0042,140806.0
2019-10-15 10:35:00,41.62,41.66,41.62,41.64,60937.0,34.9957,35.0294,34.9957,35.0126,60937.0
2019-10-15 10:40:00,41.65,41.68,41.65,41.66,96473.0,35.021,35.0462,35.021,35.0294,96473.0
2019-10-15 10:45:00,41.66,41.69,41.66,41.69,135729.0,35.0294,35.0546,35.0294,35.0546,135729.0
2019-10-15 10:50:00,41.69,41.74,41.68,41.74,90049.0,35.0546,35.0967,35.0462,35.0967,90049.0
2019-10-15 10:55:00,41.74,41.76,41.72,41.74,68887.0,35.0967,35.1135,35.0798,35.0967,68887.0
2019-10-15 11:00:00,41.75,41.77,41.7,41.72,95266.0,35.1051,35.1219,35.063,35.0798,95266.0
2019-10-15 11:05:00,41.72,41.73,41.7,41.71,63738.0,35.0798,35.0882,35.063,35.0714,63738.0
2019-10-15 11:10:00,41.71,41.72,41.7,41.71,62528.0,35.0714,35.0798,35.063,35.0714,62528.0
2019-10-15 11:15:00,41.71,41.71,41.68,41.68,38524.0,35.0714,35.0714,35.0462,35.0462,38524.0
2019-10-15 11:20:00,41.68,41.69,41.64,41.67,91281.0,35.0462,35.0546,35.0126,35.0378,91281.0
2019-10-15 11:25:00,41.66,41.69,41.66,41.68,55259.0,35.0294,35.0546,35.0294,35.0462,55259.0
2019-10-15 11:30:00,41.68,41.7,41.66,41.66,39382.0,35.0462,35.063,35.0294,35.0294,39382.0
2019-10-15 11:35:00,41.66,41.67,41.62,41.63,231012.0,35.0294,35.0378,34.9957,35.0042,231012.0
2019-10-15 11:40:00,41.63,41.65,41.63,41.65,36622.0,35.0042,35.021,35.0042,35.021,36622.0
2019-10-15 11:45:00,41.64,41.67,41.64,41.66,19755.0,35.0126,35.0378,35.0126,35.0294,19755.0
2019-10-15 11:50:00,41.67,41.69,41.66,41.68,55015.0,35.0378,35.0546,35.0294,35.0462,55015.0
2019-10-15 11:55:00,41.67,41.69,41.66,41.67,75749.0,35.0378,35.0546,35.0294,35.0378,75749.0
2019-10-15 12:00:00,41.67,41.68,41.65,41.67,66505.0,35.0378,35.0462,35.021,35.0378,66505.0
2019-10-15 12:05:00,41.67,41.69,41.67,41.68,53115.0,35.0378,35.0546,35.0378,35.0462,53115.0
2019-10-15 12:10:00,41.68,41.68,41.67,41.68,22137.0,35.0462,35.0462,35.0378,35.0462,22137.0
2019-10-15 12:15:00,41.67,41.68,41.66,41.67,42892.0,35.0378,35.0462,35.0294,35.0378,42892.0
2019-10-15 12:20:00,41.66,41.67,41.63,41.63,81687.0,35.0294,35.0378,35.0042,35.0042,81687.0
2019-10-15 12:25:00,41.64,41.65,41.63,41.64,51753.0,35.0126,35.021,35.0042,35.0126,51753.0
2019-10-15 12:30:00,41.64,41.65,41.63,41.64,127507.0,35.0126,35.021,35.0042,35.0126,127507.0
2019-10-15 12:35:00,41.65,41.66,41.63,41.65,73503.0,35.021,35.0294,35.0042,35.021,73503.0
2019-10-15 12:40:00,41.66,41.67,41.64,41.65,68889.0,35.0294,35.0378,35.0126,35.021,68889.0
2019-10-15 12:45:00,41.64,41.65,41.64,41.65,58626.0,35.0126,35.021,35.0126,35.021,58626.0
2019-10-15 12:50:00,41.65,41.68,41.65,41.67,29736.0,35.021,35.0462,35.021,35.0378,29736.0
2019-10-15 12:55:00,41.67,41.69,41.67,41.69,8928.0,35.0378,35.0546,35.0378,35.0546,8928.0
2019-10-15 13:00:00,41.69,41.71,41.69,41.7,77490.0,35.0546,35.0714,35.0546,35.063,77490.0
2019-10-15 13:05:00,41.69,41.7,41.67,41.68,51116.0,35.0546,35.063,35.0378,35.0462,51116.0
2019-10-15 13:10:00,41.67,41.68,41.67,41.68,26078.0,35.0378,35.0462,35.0378,35.0462,26078.0
2019-10-15 13:15:00,41.68,41.68,41.67,41.68,23258.0,35.0462,35.0462,35.0378,35.0462,23258.0
2019-10-15 13:20:00,41.67,41.68,41.66,41.66,28511.0,35.0378,35.0462,35.0294,35.0294,28511.0
2019-10-15 13:25:00,41.66,41.68,41.66,41.68,28448.0,35.0294,35.0462,35.0294,35.0462,28448.0
2019-10-15 13:30:00,41.68,41.69,41.67,41.69,42389.0,35.0462,35.0546,35.0378,35.0546,42389.0
2019-10-15 13:35:00,41.68,41.69,41.68,41.69,56771.0,35.0462,35.0546,35.0462,35.0546,56771.0
2019-10-15 13:40:00,41.69,41.69,41.68,41.69,24289.0,35.0546,35.0546,35.0462,35.0546,24289.0
2019-10-15 13:45:00,41.68,41.7,41.68,41.7,30024.0,35.0462,35.063,35.0462,35.063,30024.0
2019-10-15 13:50:00,41.69,41.71,41.69,41.7,60158.0,35.0546,35.0714,35.0546,35.063,60158.0
2019-10-15 13:55:00,41.7,41.71,41.7,41.7,12496.0,35.063,35.0714,35.063,35.063,12496.0
2019-10-15 14:00:00,41.71,41.72,41.7,41.7,66738.0,35.0714,35.0798,35.063,35.063,66738.0
2019-10-15 14:05:00,41.7,41.7,41.69,41.7,78466.0,35.063,35.063,35.0546,35.063,78466.0
2019-10-15 14:10:00,41.7,41.71,41.69,41.7,34284.0,35.063,35.0714,35.0546,35.063,34284.0
2019-10-15 14:15:00,41.71,41.72,41.7,41.71,17730.0,35.0714,35.0798,35.063,35.0714,17730.0
2019-10-15 14:20:00,41.71,41.72,41.7,41.72,76088.0,35.0714,35.0798,35.063,35.0798,76088.0
2019-10-15 14:25:00,41.72,41.72,41.71,41.71,45034.0,35.0798,35.0798,35.0714,35.0714,45034.0
2019-10-15 14:30:00,41.72,41.72,41.7,41.71,71355.0,35.0798,35.0798,35.063,35.0714,71355.0
2019-10-15 14:35:00,41.71,41.72,41.7,41.7,118100.0,35.0714,35.0798,35.063,35.063,118100.0
2019-10-15 14:40:00,41.7,41.71,41.7,41.7,65487.0,35.063,35.0714,35.063,35.063,65487.0
2019-10-15 14:45:00,41.7,41.71,41.69,41.69,85985.0,35.063,35.0714,35.0546,35.0546,85985.0
2019-10-15 14:50:00,41.69,41.7,41.69,41.69,25621.0,35.0546,35.063,35.0546,35.0546,25621.0
2019-10-15 14:55:00,41.69,41.7,41.68,41.7,49409.0,35.0546,35.063,35.0462,35.063,49409.0
2019-10-15 15:00:00,41.7,41.7,41.67,41.67,196520.0,35.063,35.063,35.0378,35.0378,196520.0
2019-10-15 15:05:00,41.68,41.69,41.67,41.67,129667.0,35.0462,35.0546,35.0378,35.0378,129667.0
2019-10-15 15:10:00,41.67,41.68,41.66,41.66,97136.0,35.0378,35.0462,35.0294,35.0294,97136.0
2019-10-15 15:15:00,41.66,41.68,41.66,41.66,118267.0,35.0294,35.0462,35.0294,35.0294,118267.0
2019-10-15 15:20:00,41.67,41.68,41.66,41.67,39029.0,35.0378,35.0462,35.0294,35.0378,39029.0
2019-10-15 15:25:00,41.68,41.68,41.67,41.68,141102.0,35.0462,35.0462,35.0378,35.0462,141102.0
2019-10-15 15:30:00,41.69,41.69,41.67,41.68,91952.0,35.0546,35.0546,35.0378,35.0462,91952.0
2019-10-15 15:35:00,41.68,41.69,41.67,41.67,75307.0,35.0462,35.0546,35.0378,35.0378,75307.0
2019-10-15 15:40:00,41.67,41.68,41.66,41.66,40434.0,35.0378,35.0462,35.0294,35.0294,40434.0
2019-10-15 15:45:00,41.66,41.67,41.64,41.65,91222.0,35.0294,35.0378,35.0126,35.021,91222.0
2019-10-15 15:50:00,41.65,41.66,41.64,41.65,81076.0,35.021,35.0294,35.0126,35.021,81076.0
2019-10-15 15:55:00,41.66,41.66,41.63,41.64,683333.0,35.0294,35.0294,35.0042,35.0126,683333.0
2019-10-16 09:30:00,41.61,41.63,41.6,41.63,602059.0,34.9873,35.0042,34.9789,35.0042,602059.0
2019-10-16 09:35:00,41.63,41.65,41.61,41.64,135138.0,35.0042,35.021,34.9873,35.0126,135138.0
2019-10-16 09:40:00,41.64,41.64,41.62,41.62,77764.0,35.0126,35.0126,34.9957,34.9957,77764.0
2019-10-16 09:45:00,41.62,41.63,41.61,41.62,72206.0,34.9957,35.0042,34.9873,34.9957,72206.0
2019-10-16 09:50:00,41.62,41.62,41.6,41.62,44783.0,34.9957,34.9957,34.9789,34.9957,44783.0
2019-10-16 09:55:00,41.62,41.63,41.59,41.61,170200.0,34.9957,35.0042,34.9705,34.9873,170200.0
2019-10-16 10:00:00,41.61,41.61,41.57,41.58,90976.0,34.9873,34.9873,34.9537,34.9621,90976.0
2019-10-16 10:05:00,41.58,41.6,41.56,41.6,41087.0,34.9621,34.9789,34.9453,34.9789,41087.0
2019-10-16 10:10:00,41.6,41.61,41.58,41.58,22967.0,34.9789,34.9873,34.9621,34.9621,22967.0
2019-10-16 10:15:00,41.58,41.6,41.58,41.59,112491.0,34.9621,34.9789,34.9621,34.9705,112491.0
2019-10-16 10:20:00,41.59,41.6,41.58,41.59,65569.0,34.9705,34.9789,34.9621,34.9705,65569.0
2019-10-16 10:25:00,41.6,41.62,41.59,41.62,56872.0,34.9789,34.9957,34.9705,34.9957,56872.0
2019-10-16 10:30:00,41.62,41.63,41.59,41.59,53625.0,34.9957,35.0042,34.9705,34.9705,53625.0
2019-10-16 10:35:00,41.59,41.62,41.59,41.61,45302.0,34.9705,34.9957,34.9705,34.9873,45302.0
2019-10-16 10:40:00,41.61,41.63,41.6,41.61,25526.0,34.9873,35.0042,34.9789,34.9873,25526.0
2019-10-16 10:45:00,41.61,41.63,41.6,41.62,68839.0,34.9873,35.0042,34.9789,34.9957,68839.0
2019-10-16 10:50:00,41.63,41.66,41.62,41.65,50630.0,35.0042,35.0294,34.9957,35.021,50630.0
2019-10-16 10:55:00,41.65,41.66,41.64,41.66,23699.0,35.021,35.0294,35.0126,35.0294,23699.0
2019-10-16 11:00:00,41.66,41.67,41.64,41.65,81595.0,35.0294,35.0378,35.0126,35.021,81595.0
2019-10-16 11:05:00,41.66,41.68,41.66,41.68,48513.0,35.0294,35.0462,35.0294,35.0462,48513.0
2019-10-16 11:10:00,41.67,41.68,41.66,41.67,76193.0,35.0378,35.0462,35.0294,35.0378,76193.0
2019-10-16 11:15:00,41.68,41.7,41.67,41.69,49848.0,35.0462,35.063,35.0378,35.0546,49848.0
2019-10-16 11:20:00,41.68,41.71,41.68,41.7,72158.0,35.0462,35.0714,35.0462,35.063,72158.0
2019-10-16 11:25:00,41.69,41.71,41.69,41.71,77497.0,35.0546,35.0714,35.0546,35.0714,77497.0
2019-10-16 11:30:00,41.71,41.71,41.67,41.68,58116.0,35.0714,35.0714,35.0378,35.0462,58116.0
2019-10-16 11:35:00,41.68,41.7,41.67,41.7,52969.0,35.0462,35.063,35.0378,35.063,52969.0
2019-10-16 11:40:00,41.7,41.72,41.69,41.72,86412.0,35.063,35.0798,35.0546,35.0798,86412.0
2019-10-16 11:45:00,41.72,41.76,41.71,41.76,306242.0,35.0798,35.1135,35.0714,35.1135,306242.0
2019-10-16 11:50:00,41.77,41.77,41.71,41.72,46690.0,35.1219,35.1219,35.0714,35.0798,46690.0
2019-10-16 11:55:00,41.71,41.72,41.7,41.71,32013.0,35.0714,35.0798,35.063,35.0714,32013.0
2019-10-16 12:00:00,41.71,41.73,41.71,41.73,74022.0,35.0714,35.0882,35.0714,35.0882,74022.0
2019-10-16 12:05:00,41.72,41.73,41.72,41.73,18132.0,35.0798,35.0882,35.0798,35.0882,18132.0
2019-10-16 12:10:00,41.73,41.74,41.71,41.73,44455.0,35.0882,35.0967,35.0714,35.0882,44455.0
2019-10-16 12:15:00,41.72,41.73,41.71,41.72,15536.0,35.0798,35.0882,35.0714,35.0798,15536.0
2019-10-16 12:20:00,41.72,41.73,41.7,41.71,19813.0,35.0798,35.0882,35.063,35.0714,19813.0
2019-10-16 12:25:00,41.71,41.72,41.71,41.71,38004.0,35.0714,35.0798,35.0714,35.0714,38004.0
2019-10-16 12:30:00,41.72,41.72,41.7,41.7,109212.0,35.0798,35.0798,35.063,35.063,109212.0
2019-10-16 12:35:00,41.7,41.71,41.7,41.7,59512.0,35.063,35.0714,35.063,35.063,59512.0
2019-10-16 12:40:00,41.7,41.71,41.69,41.71,32263.0,35.063,35.0714,35.0546,35.0714,32263.0
2019-10-16 12:45:00,41.71,41.72,41.69,41.7,35302.0,35.0714,35.0798,35.0546,35.063,35302.0
2019-10-16 12:50:00,41.7,41.7,41.68,41.69,14586.0,35.063,35.063,35.0462,35.0546,14586.0
2019-10-16 12:55:00,41.69,41.7,41.68,41.69,29201.0,35.0546,35.063,35.0462,35.0546,29201.0
2019-10-16 13:00:00,41.69,41.7,41.68,41.69,51121.0,35.0546,35.063,35.0462,35.0546,51121.0
2019-10-16 13:05:00,41.69,41.7,41.68,41.68,113343.0,35.0546,35.063,35.0462,35.0462,113343.0
2019-10-16 13:10:00,41.69,41.69,41.68,41.69,20353.0,35.0546,35.0546,35.0462,35.0546,20353.0
2019-10-16 13:15:00,41.69,41.69,41.67,41.68,34871.0,35.0546,35.0546,35.0378,35.0462,34871.0
2019-10-16 13:20:00,41.68,41.69,41.67,41.68,32232.0,35.0462,35.0546,35.0378,35.0462,32232.0
2019-10-16 13:25:00,41.68,41.69,41.67,41.69,21656.0,35.0462,35.0546,35.0378,35.0546,21656.0
2019-10-16 13:30:00,41.68,41.69,41.68,41.69,30212.0,35.0462,35.0546,35.0462,35.0546,30212.0
2019-10-16 13:35:00,41.69,41.71,41.68,41.7,79793.0,35.0546,35.0714,35.0462,35.063,79793.0
2019-10-16 13:40:00,41.7,41.71,41.64,41.69,381419.0,35.063,35.0714,35.0126,35.0546,381419.0
2019-10-16 13:45:00,41.69,41.69,41.65,41.68,59276.0,35.0546,35.0546,35.021,35.0462,59276.0
2019-10-16 13:50:00,41.68,41.68,41.65,41.66,62681.0,35.0462,35.0462,35.021,35.0294,62681.0
2019-10-16 13:55:00,41.66,41.67,41.65,41.66,36385.0,35.0294,35.0378,35.021,35.0294,36385.0
2019-10-16 14:00:00,41.66,41.67,41.64,41.65,90966.0,35.0294,35.0378,35.0126,35.021,90966.0
2019-10-16 14:05:00,41.65,41.66,41.64,41.66,79495.0,35.021,35.0294,35.0126,35.0294,79495.0
2019-10-16 14:10:00,41.66,41.68,41.66,41.68,201243.0,35.0294,35.0462,35.0294,35.0462,201243.0
2019-10-16 14:15:00,41.68,41.68,41.67,41.68,24819.0,35.0462,35.0462,35.0378,35.0462,24819.0
2019-10-16 14:20:00,41.68,41.68,41.67,41.68,160212.0,35.0462,35.0462,35.0378,35.0462,160212.0
2019-10-16 14:25:00,41.67,41.68,41.67,41.67,62356.0,35.0378,35.0462,35.0378,35.0378,62356.0
2019-10-16 14:30:00,41.67,41.7,41.67,41.7,43476.0,35.0378,35.063,35.0378,35.063,43476.0
2019-10-16 14:35:00,41.7,41.71,41.69,41.71,44696.0,35.063,35.0714,35.0546,35.0714,44696.0
2019-10-16 14:40:00,41.7,41.71,41.7,41.71,42009.0,35.063,35.0714,35.063,35.0714,42009.0
2019-10-16 14:45:00,41.71,41.71,41.7,41.71,42179.0,35.0714,35.0714,35.063,35.0714,42179.0
2019-10-16 14:50:00,41.71,41.72,41.7,41.72,44129.0,35.0714,35.0798,35.063,35.0798,44129.0
2019-10-16 14:55:00,41.71,41.72,41.7,41.7,34093.0,35.0714,35.0798,35.063,35.063,34093.0
2019-10-16 15:00:00,41.7,41.71,41.7,41.7,42232.0,35.063,35.0714,35.063,35.063,42232.0
2019-10-16 15:05:00,41.71,41.71,41.69,41.7,80266.0,35.0714,35.0714,35.0546,35.063,80266.0
2019-10-16 15:10:00,41.7,41.7,41.68,41.69,67458.0,35.063,35.063,35.0462,35.0546,67458.0
2019-10-16 15:15:00,41.68,41.69,41.67,41.69,64312.0,35.0462,35.0546,35.0378,35.0546,64312.0
2019-10-16 15:20:00,41.68,41.69,41.67,41.67,79732.0,35.0462,35.0546,35.0378,35.0378,79732.0
2019-10-16 15:25:00,41.68,41.69,41.67,41.69,36323.0,35.0462,35.0546,35.0378,35.0546,36323.0
2019-10-16 15:30:00,41.68,41.69,41.68,41.68,78405.0,35.0462,35.0546,35.0462,35.0462,78405.0
2019-10-16 15:35:00,41.68,41.7,41.68,41.69,44270.0,35.0462,35.063,35.0462,35.0546,44270.0
2019-10-16 15:40:00,41.69,41.69,41.67,41.68,36853.0,35.0546,35.0546,35.0378,35.0462,36853.0
2019-10-16 15:45:00,41.67,41.68,41.67,41.68,73572.0,35.0378,35.0462,35.0378,35.0462,73572.0
2019-10-16 15:50:00,41.68,41.7,41.67,41.7,49147.0,35.0462,35.063,35.0378,35.063,49147.0
2019-10-16 15:55:00,41.69,41.7,41.67,41.68,171915.0,35.0546,35.063,35.0378,35.0462,171915.0
2019-10-17 09:30:00,41.88,41.89,41.85,41.87,190844.0,35.2144,35.2228,35.1891,35.206,190844.0
2019-10-17 09:35:00,41.87,41.88,41.85,41.86,65762.0,35.206,35.2144,35.1891,35.1976,65762.0
2019-10-17 09:40:00,41.86,41.88,41.85,41.88,287167.0,35.1976,35.2144,35.1891,35.2144,287167.0
2019-10-17 09:45:00,41.88,41.9,41.87,41.9,63445.0,35.2144,35.2312,35.206,35.2312,63445.0
2019-10-17 09:50:00,41.9,41.91,41.89,41.9,100731.0,35.2312,35.2396,35.2228,35.2312,100731.0
2019-10-17 09:55:00,41.91,41.92,41.88,41.91,103483.0,35.2396,35.248,35.2144,35.2396,103483.0
2019-10-17 10:00:00,41.91,41.91,41.87,41.87,85236.0,35.2396,35.2396,35.206,35.206,85236.0
2019-10-17 10:05:00,41.88,41.89,41.87,41.88,46183.0,35.2144,35.2228,35.206,35.2144,46183.0
2019-10-17 10:10:00,41.88,41.9,41.88,41.9,212017.0,35.2144,35.2312,35.2144,35.2312,212017.0
2019-10-17 10:15:00,41.91,41.93,41.89,41.91,108173.0,35.2396,35.2564,35.2228,35.2396,108173.0
2019-10-17 10:20:00,41.91,41.92,41.89,41.9,49540.0,35.2396,35.248,35.2228,35.2312,49540.0
2019-10-17 10:25:00,41.91,41.91,41.88,41.9,63132.0,35.2396,35.2396,35.2144,35.2312,63132.0
2019-10-17 10:30:00,41.9,41.91,41.88,41.89,71119.0,35.2312,35.2396,35.2144,35.2228,71119.0
2019-10-17 10:35:00,41.89,41.89,41.86,41.89,53137.0,35.2228,35.2228,35.1976,35.2228,53137.0
2019-10-17 10:40:00,41.88,41.89,41.87,41.89,41873.0,35.2144,35.2228,35.206,35.2228,41873.0
2019-10-17 10:45:00,41.89,41.89,41.84,41.84,92301.0,35.2228,35.2228,35.1807,35.1807,92301.0
2019-10-17 10:50:00,41.84,41.86,41.82,41.83,70528.0,35.1807,35.1976,35.1639,35.1723,70528.0
2019-10-17 10:55:00,41.83,41.84,41.82,41.83,52886.0,35.1723,35.1807,35.1639,35.1723,52886.0
2019-10-17 11:00:00,41.82,41.83,41.79,41.8,164840.0,35.1639,35.1723,35.1387,35.1471,164840.0
2019-10-17 11:05:00,41.8,41.82,41.8,41.82,36730.0,35.1471,35.1639,35.1471,35.1639,36730.0
2019-10-17 11:10:00,41.82,41.84,41.81,41.84,173702.0,35.1639,35.1807,35.1555,35.1807,173702.0
2019-10-17 11:15:00,41.84,41.85,41.83,41.85,75358.0,35.1807,35.1891,35.1723,35.1891,75358.0
2019-10-17 11:20:00,41.85,41.86,41.84,41.85,58964.0,35.1891,35.1976,35.1807,35.1891,58964.0
2019-10-17 11:25:00,41.84,41.86,41.84,41.84,96274.0,35.1807,35.1976,35.1807,35.1807,96274.0
2019-10-17 11:30:00,41.85,41.85,41.77,41.77,135028.0,35.1891,35.1891,35.1219,35.1219,135028.0
2019-10-17 11:35:00,41.78,41.79,41.75,41.79,95570.0,35.1303,35.1387,35.1051,35.1387,95570.0
2019-10-17 11:40:00,41.78,41.78,41.75,41.76,265022.0,35.1303,35.1303,35.1051,35.1135,265022.0
2019-10-17 11:45:00,41.76,41.76,41.75,41.76,200283.0,35.1135,35.1135,35.1051,35.1135,200283.0
2019-10-17 11:50:00,41.75,41.76,41.72,41.73,84862.0,35.1051,35.1135,35.0798,35.0882,84862.0
2019-10-17 11:55:00,41.74,41.74,41.73,41.74,107753.0,35.0967,35.0967,35.0882,35.0967,107753.0
2019-10-17 12:00:00,41.74,41.74,41.69,41.7,128293.0,35.0967,35.0967,35.0546,35.063,128293.0
2019-10-17 12:05:00,41.7,41.71,41.69,41.71,97129.0,35.063,35.0714,35.0546,35.0714,97129.0
2019-10-17 12:10:00,41.71,41.72,41.69,41.71,349102.0,35.0714,35.0798,35.0546,35.0714,349102.0
2019-10-17 12:15:00,41.72,41.72,41.7,41.72,47679.0,35.0798,35.0798,35.063,35.0798,47679.0
2019-10-17 12:20:00,41.71,41.73,41.71,41.72,33297.0,35.0714,35.0882,35.0714,35.0798,33297.0
2019-10-17 12:25:00,41.73,41.74,41.72,41.73,28375.0,35.0882,35.0967,35.0798,35.0882,28375.0
2019-10-17 12:30:00,41.73,41.75,41.72,41.75,83468.0,35.0882,35.1051,35.0798,35.1051,83468.0
2019-10-17 12:35:00,41.76,41.76,41.74,41.75,57387.0,35.1135,35.1135,35.0967,35.1051,57387.0
2019-10-17 12:40:00,41.75,41.76,41.74,41.76,19934.0,35.1051,35.1135,35.0967,35.1135,19934.0
2019-10-17 12:45:00,41.75,41.76,41.74,41.75,34210.0,35.1051,35.1135,35.0967,35.1051,34210.0
2019-10-17 12:50:00,41.75,41.75,41.74,41.75,42666.0,35.1051,35.1051,35.0967,35.1051,42666.0
2019-10-17 12:55:00,41.75,41.76,41.75,41.76,9420.0,35.1051,35.1135,35.1051,35.1135,9420.0
2019-10-17 13:00:00,41.76,41.77,41.75,41.77,55821.0,35.1135,35.1219,35.1051,35.1219,55821.0
2019-10-17 13:05:00,41.76,41.76,41.75,41.75,34968.0,35.1135,35.1135,35.1051,35.1051,34968.0
2019-10-17 13:10:00,41.76,41.76,41.75,41.75,53526.0,35.1135,35.1135,35.1051,35.1051,53526.0
2019-10-17 13:15:00,41.76,41.77,41.74,41.77,90018.0,35.1135,35.1219,35.0967,35.1219,90018.0
2019-10-17 13:20:00,41.76,41.77,41.76,41.77,15645.0,35.1135,35.1219,35.1135,35.1219,15645.0
2019-10-17 13:25:00,41.77,41.77,41.76,41.77,44283.0,35.1219,35.1219,35.1135,35.1219,44283.0
2019-10-17 13:30:00,41.76,41.78,41.76,41.78,87904.0,35.1135,35.1303,35.1135,35.1303,87904.0
2019-10-17 13:35:00,41.78,41.79,41.78,41.79,50919.0,35.1303,35.1387,35.1303,35.1387,50919.0
2019-10-17 13:40:00,41.79,41.79,41.77,41.78,32373.0,35.1387,35.1387,35.1219,35.1303,32373.0
2019-10-17 13:45:00,41.77,41.79,41.77,41.77,61447.0,35.1219,35.1387,35.1219,35.1219,61447.0
2019-10-17 13:50:00,41.77,41.78,41.71,41.77,13924217.0,35.1219,35.1303,35.0714,35.1219,13924217.0
2019-10-17 13:55:00,41.77,41.78,41.76,41.77,475468.0,35.1219,35.1303,35.1135,35.1219,475468.0
2019-10-17 14:00:00,41.77,41.77,41.73,41.74,329095.0,35.1219,35.1219,35.0882,35.0967,329095.0
2019-10-17 14:05:00,41.73,41.74,41.73,41.73,214574.0,35.0882,35.0967,35.0882,35.0882,214574.0
2019-10-17 14:10:00,41.73,41.74,41.72,41.73,515690.0,35.0882,35.0967,35.0798,35.0882,515690.0
2019-10-17 14:15:00,41.73,41.73,41.72,41.73,157475.0,35.0882,35.0882,35.0798,35.0882,157475.0
2019-10-17 14:20:00,41.73,41.74,41.72,41.73,134680.0,35.0882,35.0967,35.0798,35.0882,134680.0
2019-10-17 14:25:00,41.73,41.75,41.73,41.75,174174.0,35.0882,35.1051,35.0882,35.1051,174174.0
2019-10-17 14:30:00,41.75,41.75,41.74,41.75,127719.0,35.1051,35.1051,35.0967,35.1051,127719.0
2019-10-17 14:35:00,41.75,41.76,41.74,41.76,223753.0,35.1051,35.1135,35.0967,35.1135,223753.0
2019-10-17 14:40:00,41.76,41.76,41.75,41.76,97968.0,35.1135,35.1135,35.1051,35.1135,97968.0
2019-10-17 14:45:00,41.76,41.76,41.75,41.76,159060.0,35.1135,35.1135,35.1051,35.1135,159060.0
2019-10-17 14:50:00,41.76,41.77,41.74,41.76,315705.0,35.1135,35.1219,35.0967,35.1135,315705.0
2019-10-17 14:55:00,41.76,41.77,41.75,41.76,92035.0,35.1135,35.1219,35.1051,35.1135,92035.0
2019-10-17 15:00:00,41.77,41.77,41.76,41.76,63751.0,35.1219,35.1219,35.1135,35.1135,63751.0
2019-10-17 15:05:00,41.77,41.77,41.75,41.76,84227.0,35.1219,35.1219,35.1051,35.1135,84227.0
2019-10-17 15:10:00,41.76,41.76,41.75,41.76,61689.0,35.1135,35.1135,35.1051,35.1135,61689.0
2019-10-17 15:15:00,41.76,41.76,41.75,41.75,176717.0,35.1135,35.1135,35.1051,35.1051,176717.0
2019-10-17 15:20:00,41.76,41.76,41.74,41.75,341839.0,35.1135,35.1135,35.0967,35.1051,341839.0
2019-10-17 15:25:00,41.76,41.77,41.75,41.77,38791.0,35.1135,35.1219,35.1051,35.1219,38791.0
2019-10-17 15:30:00,41.77,41.78,41.76,41.77,304827.0,35.1219,35.1303,35.1135,35.1219,304827.0
2019-10-17 15:35:00,41.77,41.77,41.76,41.77,167959.0,35.1219,35.1219,35.1135,35.1219,167959.0
2019-10-17 15:40:00,41.77,41.77,41.76,41.77,109352.0,35.1219,35.1219,35.1135,35.1219,109352.0
2019-10-17 15:45:00,41.77,41.77,41.74,41.74,387872.0,35.1219,35.1219,35.0967,35.0967,387872.0
2019-10-17 15:50:00,41.74,41.77,41.73,41.76,831126.0,35.0967,35.1219,35.0882,35.1135,831126.0
2019-10-17 15:55:00,41.76,41.78,41.74,41.77,402309.0,35.1135,35.1303,35.0967,35.1219,402309.0
2019-10-18 09:30:00,41.67,41.74,41.67,41.72,207157.0,35.0378,35.0967,35.0378,35.0798,207157.0
2019-10-18 09:35:00,41.72,41.76,41.71,41.76,86288.0,35.0798,35.1135,35.0714,35.1135,86288.0
2019-10-18 09:40:00,41.75,41.75,41.72,41.73,59474.0,35.1051,35.1051,35.0798,35.0882,59474.0
2019-10-18 09:45:00,41.73,41.76,41.72,41.74,97161.0,35.0882,35.1135,35.0798,35.0967,97161.0
2019-10-18 09:50:00,41.74,41.74,41.71,41.72,55537.0,35.0967,35.0967,35.0714,35.0798,55537.0
2019-10-18 09:55:00,41.71,41.73,41.7,41.7,122358.0,35.0714,35.0882,35.063,35.063,122358.0
2019-10-18 10:00:00,41.71,41.72,41.67,41.69,176190.0,35.0714,35.0798,35.0378,35.0546,176190.0
2019-10-18 10:05:00,41.68,41.72,41.68,41.71,20919.0,35.0462,35.0798,35.0462,35.0714,20919.0
2019-10-18 10:10:00,41.71,41.72,41.69,41.7,31568.0,35.0714,35.0798,35.0546,35.063,31568.0
2019-10-18 10:15:00,41.69,41.69,41.66,41.68,83563.0,35.0546,35.0546,35.0294,35.0462,83563.0
2019-10-18 10:20:00,41.68,41.7,41.66,41.7,44730.0,35.0462,35.063,35.0294,35.063,44730.0
2019-10-18 10:25:00,41.7,41.72,41.69,41.7,118460.0,35.063,35.0798,35.0546,35.063,118460.0
2019-10-18 10:30:00,41.7,41.71,41.65,41.65,30226.0,35.063,35.0714,35.021,35.021,30226.0
2019-10-18 10:35:00,41.65,41.68,41.64,41.66,330695.0,35.021,35.0462,35.0126,35.0294,330695.0
2019-10-18 10:40:00,41.67,41.67,41.64,41.65,45511.0,35.0378,35.0378,35.0126,35.021,45511.0
2019-10-18 10:45:00,41.64,41.66,41.64,41.65,50937.0,35.0126,35.0294,35.0126,35.021,50937.0
2019-10-18 10:50:00,41.65,41.68,41.65,41.68,36874.0,35.021,35.0462,35.021,35.0462,36874.0
2019-10-18 10:55:00,41.67,41.68,41.67,41.67,33222.0,35.0378,35.0462,35.0378,35.0378,33222.0
2019-10-18 11:00:00,41.68,41.7,41.67,41.69,49753.0,35.0462,35.063,35.0378,35.0546,49753.0
2019-10-18 11:05:00,41.68,41.69,41.66,41.67,58114.0,35.0462,35.0546,35.0294,35.0378,58114.0
2019-10-18 11:10:00,41.67,41.7,41.66,41.69,90278.0,35.0378,35.063,35.0294,35.0546,90278.0
2019-10-18 11:15:00,41.7,41.7,41.69,41.7,272609.0,35.063,35.063,35.0546,35.063,272609.0
2019-10-18 11:20:00,41.7,41.72,41.69,41.72,40512.0,35.063,35.0798,35.0546,35.0798,40512.0
2019-10-18 11:25:00,41.72,41.72,41.71,41.71,43481.0,35.0798,35.0798,35.0714,35.0714,43481.0
2019-10-18 11:30:00,41.72,41.73,41.68,41.69,135982.0,35.0798,35.0882,35.0462,35.0546,135982.0
2019-10-18 11:35:00,41.69,41.73,41.69,41.73,190517.0,35.0546,35.0882,35.0546,35.0882,190517.0
2019-10-18 11:40:00,41.73,41.74,41.7,41.71,76241.0,35.0882,35.0967,35.063,35.0714,76241.0
2019-10-18 11:45:00,41.71,41.71,41.7,41.71,22926.0,35.0714,35.0714,35.063,35.0714,22926.0
2019-10-18 11:50:00,41.7,41.71,41.68,41.69,48851.0,35.063,35.0714,35.0462,35.0546,48851.0
2019-10-18 11:55:00,41.69,41.69,41.66,41.67,30077.0,35.0546,35.0546,35.0294,35.0378,30077.0
2019-10-18 12:00:00,41.66,41.68,41.65,41.67,62506.0,35.0294,35.0462,35.021,35.0378,62506.0
2019-10-18 12:05:00,41.66,41.68,41.65,41.66,48832.0,35.0294,35.0462,35.021,35.0294,48832.0
2019-10-18 12:10:00,41.66,41.67,41.65,41.66,47799.0,35.0294,35.0378,35.021,35.0294,47799.0
2019-10-18 12:15:00,41.65,41.66,41.61,41.61,125210.0,35.021,35.0294,34.9873,34.9873,125210.0
2019-10-18 12:20:00,41.62,41.62,41.58,41.59,264794.0,34.9957,34.9957,34.9621,34.9705,264794.0
2019-10-18 12:25:00,41.59,41.62,41.59,41.62,110965.0,34.9705,34.9957,34.9705,34.9957,110965.0
2019-10-18 12:30:00,41.61,41.63,41.61,41.62,95521.0,34.9873,35.0042,34.9873,34.9957,95521.0
2019-10-18 12:35:00,41.63,41.65,41.63,41.65,33307.0,35.0042,35.021,35.0042,35.021,33307.0
2019-10-18 12:40:00,41.64,41.67,41.63,41.67,130426.0,35.0126,35.0378,35.0042,35.0378,130426.0
2019-10-18 12:45:00,41.67,41.69,41.65,41.68,135786.0,35.0378,35.0546,35.021,35.0462,135786.0
2019-10-18 12:50:00,41.69,41.7,41.68,41.7,97716.0,35.0546,35.063,35.0462,35.063,97716.0
2019-10-18 12:55:00,41.7,41.71,41.69,41.7,85690.0,35.063,35.0714,35.0546,35.063,85690.0
2019-10-18 13:00:00,41.7,41.72,41.7,41.7,58719.0,35.063,35.0798,35.063,35.063,58719.0
2019-10-18 13:05:00,41.71,41.73,41.7,41.72,56479.0,35.0714,35.0882,35.063,35.0798,56479.0
2019-10-18 13:10:00,41.72,41.74,41.71,41.72,112368.0,35.0798,35.0967,35.0714,35.0798,112368.0
2019-10-18 13:15:00,41.72,41.74,41.72,41.73,45526.0,35.0798,35.0967,35.0798,35.0882,45526.0
2019-10-18 13:20:00,41.73,41.74,41.72,41.74,83811.0,35.0882,35.0967,35.0798,35.0967,83811.0
2019-10-18 13:25:00,41.73,41.74,41.72,41.73,64081.0,35.0882,35.0967,35.0798,35.0882,64081.0
2019-10-18 13:30:00,41.73,41.74,41.72,41.72,60937.0,35.0882,35.0967,35.0798,35.0798,60937.0
2019-10-18 13:35:00,41.73,41.73,41.72,41.73,51584.0,35.0882,35.0882,35.0798,35.0882,51584.0
2019-10-18 13:40:00,41.73,41.74,41.72,41.74,69328.0,35.0882,35.0967,35.0798,35.0967,69328.0
2019-10-18 13:45:00,41.73,41.75,41.73,41.74,89698.0,35.0882,35.1051,35.0882,35.0967,89698.0
2019-10-18 13:50:00,41.75,41.75,41.74,41.75,60463.0,35.1051,35.1051,35.0967,35.1051,60463.0
2019-10-18 13:55:00,41.75,41.76,41.74,41.76,73450.0,35.1051,35.1135,35.0967,35.1135,73450.0
2019-10-18 14:00:00,41.77,41.77,41.75,41.75,52588.0,35.1219,35.1219,35.1051,35.1051,52588.0
2019-10-18 14:05:00,41.76,41.76,41.75,41.75,52256.0,35.1135,35.1135,35.1051,35.1051,52256.0
2019-10-18 14:10:00,41.76,41.77,41.75,41.77,74093.0,35.1135,35.1219,35.1051,35.1219,74093.0
2019-10-18 14:15:00,41.76,41.77,41.75,41.77,81654.0,35.1135,35.1219,35.1051,35.1219,81654.0
2019-10-18 14:20:00,41.77,41.78,41.77,41.77,32668.0,35.1219,35.1303,35.1219,35.1219,32668.0
2019-10-18 14:25:00,41.77,41.78,41.76,41.77,41484.0,35.1219,35.1303,35.1135,35.1219,41484.0
2019-10-18 14:30:00,41.76,41.77,41.76,41.77,13294.0,35.1135,35.1219,35.1135,35.1219,13294.0
2019-10-18 14:35:00,41.76,41.77,41.75,41.76,40038.0,35.1135,35.1219,35.1051,35.1135,40038.0
2019-10-18 14:40:00,41.76,41.76,41.75,41.76,43702.0,35.1135,35.1135,35.1051,35.1135,43702.0
2019-10-18 14:45:00,41.76,41.76,41.75,41.75,43530.0,35.1135,35.1135,35.1051,35.1051,43530.0
2019-10-18 14:50:00,41.75,41.77,41.75,41.76,64681.0,35.1051,35.1219,35.1051,35.1135,64681.0
2019-10-18 14:55:00,41.75,41.77,41.75,41.77,197202.0,35.1051,35.1219,35.1051,35.1219,197202.0
2019-10-18 15:00:00,41.77,41.78,41.76,41.78,47349.0,35.1219,35.1303,35.1135,35.1303,47349.0
2019-10-18 15:05:00,41.78,41.79,41.77,41.79,55054.0,35.1303,35.1387,35.1219,35.1387,55054.0
2019-10-18 15:10:00,41.79,41.8,41.78,41.8,67191.0,35.1387,35.1471,35.1303,35.1471,67191.0
2019-10-18 15:15:00,41.79,41.8,41.78,41.79,29839.0,35.1387,35.1471,35.1303,35.1387,29839.0
2019-10-18 15:20:00,41.8,41.8,41.79,41.79,65921.0,35.1471,35.1471,35.1387,35.1387,65921.0
2019-10-18 15:25:00,41.78,41.79,41.78,41.78,40475.0,35.1303,35.1387,35.1303,35.1303,40475.0
2019-10-18 15:30:00,41.77,41.78,41.77,41.78,104865.0,35.1219,35.1303,35.1219,35.1303,104865.0
2019-10-18 15:35:00,41.77,41.78,41.77,41.77,34228.0,35.1219,35.1303,35.1219,35.1219,34228.0
2019-10-18 15:40:00,41.77,41.78,41.76,41.77,82223.0,35.1219,35.1303,35.1135,35.1219,82223.0
2019-10-18 15:45:00,41.76,41.77,41.75,41.76,224491.0,35.1135,35.1219,35.1051,35.1135,224491.0
2019-10-18 15:50:00,41.76,41.77,41.75,41.76,104145.0,35.1135,35.1219,35.1051,35.1135,104145.0
2019-10-18 15:55:00,41.76,41.76,41.74,41.74,203890.0,35.1135,35.1135,35.0967,35.0967,203890.0
2019-10-21 09:30:00,42.01,42.04,41.99,42.01,148074.0,35.3237,35.3489,35.3069,35.3237,148074.0
2019-10-21 09:35:00,42.01,42.04,42.01,42.02,74782.0,35.3237,35.3489,35.3237,35.3321,74782.0
2019-10-21 09:40:00,42.02,42.04,42.01,42.02,131992.0,35.3321,35.3489,35.3237,35.3321,131992.0
2019-10-21 09:45:00,42.02,42.03,41.99,42.0,80072.0,35.3321,35.3405,35.3069,35.3153,80072.0
2019-10-21 09:50:00,42.0,42.02,41.99,42.01,56981.0,35.3153,35.3321,35.3069,35.3237,56981.0
2019-10-21 09:55:00,42.02,42.02,41.99,42.0,72480.0,35.3321,35.3321,35.3069,35.3153,72480.0
2019-10-21 10:00:00,42.0,42.01,41.99,42.0,114640.0,35.3153,35.3237,35.3069,35.3153,114640.0
2019-10-21 10:05:00,42.0,42.02,41.98,42.01,182641.0,35.3153,35.3321,35.2985,35.3237,182641.0
2019-10-21 10:10:00,42.01,42.03,42.0,42.02,148095.0,35.3237,35.3405,35.3153,35.3321,148095.0
2019-10-21 10:15:00,42.02,42.03,42.01,42.03,53522.0,35.3321,35.3405,35.3237,35.3405,53522.0
2019-10-21 10:20:00,42.02,42.03,42.01,42.03,71004.0,35.3321,35.3405,35.3237,35.3405,71004.0
2019-10-21 10:25:00,42.02,42.04,42.02,42.03,41318.0,35.3321,35.3489,35.3321,35.3405,41318.0
2019-10-21 10:30:00,42.04,42.04,42.02,42.03,40644.0,35.3489,35.3489,35.3321,35.3405,40644.0
2019-10-21 10:35:00,42.02,42.03,41.98,42.02,110118.0,35.3321,35.3405,35.2985,35.3321,110118.0
2019-10-21 10:40:00,42.03,42.03,42.01,42.02,58801.0,35.3405,35.3405,35.3237,35.3321,58801.0
2019-10-21 10:45:00,42.01,42.02,41.98,41.99,104581.0,35.3237,35.3321,35.2985,35.3069,104581.0
2019-10-21 10:50:00,41.99,42.0,41.98,41.99,85944.0,35.3069,35.3153,35.2985,35.3069,85944.0
2019-10-21 10:55:00,41.99,42.01,41.99,42.01,82410.0,35.3069,35.3237,35.3069,35.3237,82410.0
2019-10-21 11:00:00,42.01,42.02,42.0,42.0,49706.0,35.3237,35.3321,35.3153,35.3153,49706.0
2019-10-21 11:05:00,42.01,42.02,42.0,42.01,43159.0,35.3237,35.3321,35.3153,35.3237,43159.0
2019-10-21 11:10:00,42.01,42.02,42.0,42.01,1214129.0,35.3237,35.3321,35.3153,35.3237,1214129.0
2019-10-21 11:15:00,42.02,42.02,41.99,42.0,70971.0,35.3321,35.3321,35.3069,35.3153,70971.0
2019-10-21 11:20:00,42.0,42.0,41.99,41.99,38032.0,35.3153,35.3153,35.3069,35.3069,38032.0
2019-10-21 11:25:00,41.99,42.0,41.98,42.0,36931.0,35.3069,35.3153,35.2985,35.3153,36931.0
2019-10-21 11:30:00,42.0,42.0,41.98,41.98,54406.0,35.3153,35.3153,35.2985,35.2985,54406.0
2019-10-21 11:35:00,41.98,41.99,41.95,41.97,94302.0,35.2985,35.3069,35.2732,35.29,94302.0
2019-10-21 11:40:00,41.97,41.98,41.96,41.97,12210.0,35.29,35.2985,35.2816,35.29,12210.0
2019-10-21 11:45:00,41.97,41.98,41.96,41.97,34930.0,35.29,35.2985,35.2816,35.29,34930.0
2019-10-21 11:50:00,41.98,41.98,41.96,41.97,49604.0,35.2985,35.2985,35.2816,35.29,49604.0
2019-10-21 11:55:00,41.97,41.98,41.96,41.98,80575.0,35.29,35.2985,35.2816,35.2985,80575.0
2019-10-21 12:00:00,41.98,41.98,41.96,41.97,141006.0,35.2985,35.2985,35.2816,35.29,141006.0
2019-10-21 12:05:00,41.98,42.0,41.97,42.0,98344.0,35.2985,35.3153,35.29,35.3153,98344.0
2019-10-21 12:10:00,42.0,42.01,41.99,42.01,173347.0,35.3153,35.3237,35.3069,35.3237,173347.0
2019-10-21 12:15:00,42.01,42.01,41.98,41.99,159211.0,35.3237,35.3237,35.2985,35.3069,159211.0
2019-10-21 12:20:00,41.98,42.01,41.98,42.01,114575.0,35.2985,35.3237,35.2985,35.3237,114575.0
2019-10-21 12:25:00,42.01,42.02,42.0,42.02,55167.0,35.3237,35.3321,35.3153,35.3321,55167.0
2019-10-21 12:30:00,42.01,42.02,42.01,42.02,78724.0,35.3237,35.3321,35.3237,35.3321,78724.0
2019-10-21 12:35:00,42.01,42.02,42.01,42.02,71605.0,35.3237,35.3321,35.3237,35.3321,71605.0
2019-10-21 12:40:00,42.02,42.02,42.01,42.01,27427.0,35.3321,35.3321,35.3237,35.3237,27427.0
2019-10-21 12:45:00,42.02,42.02,42.0,42.01,50278.0,35.3321,35.3321,35.3153,35.3237,50278.0
2019-10-21 12:50:00,42.01,42.02,42.0,42.0,65844.0,35.3237,35.3321,35.3153,35.3153,65844.0
2019-10-21 12:55:00,42.01,42.01,41.99,41.99,59190.0,35.3237,35.3237,35.3069,35.3069,59190.0
2019-10-21 13:00:00,41.99,42.0,41.99,41.99,46629.0,35.3069,35.3153,35.3069,35.3069,46629.0
2019-10-21 13:05:00,41.99,42.0,41.97,41.98,60008.0,35.3069,35.3153,35.29,35.2985,60008.0
2019-10-21 13:10:00,41.98,41.99,41.97,41.98,40728.0,35.2985,35.3069,35.29,35.2985,40728.0
2019-10-21 13:15:00,41.98,41.99,41.98,41.98,57263.0,35.2985,35.3069,35.2985,35.2985,57263.0
2019-10-21 13:20:00,41.98,41.99,41.97,41.97,85824.0,35.2985,35.3069,35.29,35.29,85824.0
2019-10-21 13:25:00,41.97,41.98,41.95,41.97,104398.0,35.29,35.2985,35.2732,35.29,104398.0
2019-10-21 13:30:00,41.97,41.98,41.96,41.98,50822.0,35.29,35.2985,35.2816,35.2985,50822.0
2019-10-21 13:35:00,41.98,41.98,41.97,41.97,90276.0,35.2985,35.2985,35.29,35.29,90276.0
2019-10-21 13:40:00,41.97,41.97,41.96,41.97,58023.0,35.29,35.29,35.2816,35.29,58023.0
2019-10-21 13:45:00,41.97,41.97,41.96,41.96,52732.0,35.29,35.29,35.2816,35.2816,52732.0
2019-10-21 13:50:00,41.96,41.97,41.96,41.96,37349.0,35.2816,35.29,35.2816,35.2816,37349.0
2019-10-21 13:55:00,41.96,41.98,41.96,41.98,139713.0,35.2816,35.2985,35.2816,35.2985,139713.0
2019-10-21 14:00:00,41.97,41.98,41.96,41.98,65545.0,35.29,35.2985,35.2816,35.2985,65545.0
2019-10-21 14:05:00,41.98,42.0,41.98,41.99,91787.0,35.2985,35.3153,35.2985,35.3069,91787.0
2019-10-21 14:10:00,42.0,42.0,41.99,41.99,45301.0,35.3153,35.3153,35.3069,35.3069,45301.0
2019-10-21 14:15:00,41.99,42.0,41.99,41.99,124940.0,35.3069,35.3153,35.3069,35.3069,124940.0
2019-10-21 14:20:00,41.99,42.0,41.98,41.98,58644.0,35.3069,35.3153,35.2985,35.2985,58644.0
2019-10-21 14:25:00,41.99,41.99,41.98,41.98,51388.0,35.3069,35.3069,35.2985,35.2985,51388.0
2019-10-21 14:30:00,41.98,41.99,41.98,41.99,77187.0,35.2985,35.3069,35.2985,35.3069,77187.0
2019-10-21 14:35:00,41.99,41.99,41.98,41.99,67694.0,35.3069,35.3069,35.2985,35.3069,67694.0
2019-10-21 14:40:00,41.99,41.99,41.97,41.97,101555.0,35.3069,35.3069,35.29,35.29,101555.0
2019-10-21 14:45:00,41.98,41.98,41.97,41.98,81073.0,35.2985,35.2985,35.29,35.2985,81073.0
2019-10-21 14:50:00,41.97,41.98,41.97,41.98,162119.0,35.29,35.2985,35.29,35.2985,162119.0
2019-10-21 14:55:00,41.98,41.98,41.97,41.98,48475.0,35.2985,35.2985,35.29,35.2985,48475.0
2019-10-21 15:00:00,41.98,41.98,41.97,41.98,102681.0,35.2985,35.2985,35.29,35.2985,102681.0
2019-10-21 15:05:00,41.98,41.98,41.96,41.97,298429.0,35.2985,35.2985,35.2816,35.29,298429.0
2019-10-21 15:10:00,41.97,41.98,41.96,41.98,123957.0,35.29,35.2985,35.2816,35.2985,123957.0
2019-10-21 15:15:00,41.98,41.98,41.97,41.97,77468.0,35.2985,35.2985,35.29,35.29,77468.0
2019-10-21 15:20:00,41.98,41.98,41.97,41.97,185466.0,35.2985,35.2985,35.29,35.29,185466.0
2019-10-21 15:25:00,41.97,41.98,41.97,41.98,85456.0,35.29,35.2985,35.29,35.2985,85456.0
2019-10-21 15:30:00,41.98,41.99,41.97,41.98,130549.0,35.2985,35.3069,35.29,35.2985,130549.0
2019-10-21 15:35:00,41.98,41.99,41.97,41.97,96610.0,35.2985,35.3069,35.29,35.29,96610.0
2019-10-21 15:40:00,41.98,41.98,41.97,41.98,157275.0,35.2985,35.2985,35.29,35.2985,157275.0
2019-10-21 15:45:00,41.98,41.98,41.97,41.98,88202.0,35.2985,35.2985,35.29,35.2985,88202.0
2019-10-21 15:50:00,41.98,41.99,41.97,41.98,174422.0,35.2985,35.3069,35.29,35.2985,174422.0
2019-10-21 15:55:00,41.98,41.99,41.97,41.98,351710.0,35.2985,35.3069,35.29,35.2985,351710.0
2019-10-22 09:30:00,42.02,42.03,42.0,42.02,216116.0,35.3321,35.3405,35.3153,35.3321,216116.0
2019-10-22 09:35:00,42.02,42.03,41.99,42.02,119978.0,35.3321,35.3405,35.3069,35.3321,119978.0
2019-10-22 09:40:00,42.01,42.05,42.01,42.04,49919.0,35.3237,35.3573,35.3237,35.3489,49919.0
2019-10-22 09:45:00,42.05,42.05,42.02,42.02,55057.0,35.3573,35.3573,35.3321,35.3321,55057.0
2019-10-22 09:50:00,42.03,42.04,42.02,42.04,303045.0,35.3405,35.3489,35.3321,35.3489,303045.0
2019-10-22 09:55:00,42.04,42.04,42.02,42.03,82978.0,35.3489,35.3489,35.3321,35.3405,82978.0
2019-10-22 10:00:00,42.04,42.05,42.02,42.04,145591.0,35.3489,35.3573,35.3321,35.3489,145591.0
2019-10-22 10:05:00,42.03,42.04,42.01,42.03,105478.0,35.3405,35.3489,35.3237,35.3405,105478.0
2019-10-22 10:10:00,42.02,42.03,42.0,42.01,98509.0,35.3321,35.3405,35.3153,35.3237,98509.0
2019-10-22 10:15:00,42.01,42.01,41.99,42.01,51093.0,35.3237,35.3237,35.3069,35.3237,51093.0
2019-10-22 10:20:00,42.01,42.02,41.99,42.02,83588.0,35.3237,35.3321,35.3069,35.3321,83588.0
2019-10-22 10:25:00,42.02,42.04,42.01,42.02,65675.0,35.3321,35.3489,35.3237,35.3321,65675.0
2019-10-22 10:30:00,42.03,42.04,42.01,42.02,62038.0,35.3405,35.3489,35.3237,35.3321,62038.0
2019-10-22 10:35:00,42.01,42.03,42.01,42.03,36446.0,35.3237,35.3405,35.3237,35.3405,36446.0
2019-10-22 10:40:00,42.02,42.05,42.02,42.04,41033.0,35.3321,35.3573,35.3321,35.3489,41033.0
2019-10-22 10:45:00,42.04,42.05,42.03,42.05,46666.0,35.3489,35.3573,35.3405,35.3573,46666.0
2019-10-22 10:50:00,42.05,42.05,42.04,42.04,61627.0,35.3573,35.3573,35.3489,35.3489,61627.0
2019-10-22 10:55:00,42.05,42.06,42.03,42.04,39697.0,35.3573,35.3657,35.3405,35.3489,39697.0
2019-10-22 11:00:00,42.04,42.05,42.03,42.05,29380.0,35.3489,35.3573,35.3405,35.3573,29380.0
2019-10-22 11:05:00,42.05,42.06,42.04,42.05,42658.0,35.3573,35.3657,35.3489,35.3573,42658.0
2019-10-22 11:10:00,42.05,42.05,42.02,42.04,39014.0,35.3573,35.3573,35.3321,35.3489,39014.0
2019-10-22 11:15:00,42.04,42.05,42.03,42.04,53737.0,35.3489,35.3573,35.3405,35.3489,53737.0
2019-10-22 11:20:00,42.05,42.08,42.04,42.06,49729.0,35.3573,35.3825,35.3489,35.3657,49729.0
2019-10-22 11:25:00,42.06,42.07,42.04,42.07,41049.0,35.3657,35.3741,35.3489,35.3741,41049.0
2019-10-22 11:30:00,42.07,42.09,42.05,42.08,61101.0,35.3741,35.3909,35.3573,35.3825,61101.0
2019-10-22 11:35:00,42.08,42.1,42.07,42.09,78371.0,35.3825,35.3994,35.3741,35.3909,78371.0
2019-10-22 11:40:00,42.08,42.09,42.07,42.09,53946.0,35.3825,35.3909,35.3741,35.3909,53946.0
2019-10-22 11:45:00,42.09,42.09,42.07,42.08,32981.0,35.3909,35.3909,35.3741,35.3825,32981.0
2019-10-22 11:50:00,42.08,42.09,42.07,42.08,39660.0,35.3825,35.3909,35.3741,35.3825,39660.0
2019-10-22 11:55:00,42.08,42.08,42.05,42.06,70262.0,35.3825,35.3825,35.3573,35.3657,70262.0
2019-10-22 12:00:00,42.06,42.06,42.05,42.05,27660.0,35.3657,35.3657,35.3573,35.3573,27660.0
2019-10-22 12:05:00,42.05,42.07,42.05,42.07,42478.0,35.3573,35.3741,35.3573,35.3741,42478.0
2019-10-22 12:10:00,42.07,42.08,42.06,42.08,85547.0,35.3741,35.3825,35.3657,35.3825,85547.0
2019-10-22 12:15:00,42.08,42.09,42.07,42.09,37967.0,35.3825,35.3909,35.3741,35.3909,37967.0
2019-10-22 12:20:00,42.09,42.1,42.08,42.09,65875.0,35.3909,35.3994,35.3825,35.3909,65875.0
2019-10-22 12:25:00,42.09,42.1,42.09,42.1,29025.0,35.3909,35.3994,35.3909,35.3994,29025.0
2019-10-22 12:30:00,42.1,42.11,42.09,42.09,51401.0,35.3994,35.4078,35.3909,35.3909,51401.0
2019-10-22 12:35:00,42.09,42.1,42.09,42.1,144862.0,35.3909,35.3994,35.3909,35.3994,144862.0
2019-10-22 12:40:00,42.1,42.11,42.09,42.11,45627.0,35.3994,35.4078,35.3909,35.4078,45627.0
2019-10-22 12:45:00,42.11,42.11,42.1,42.11,20263.0,35.4078,35.4078,35.3994,35.4078,20263.0
2019-10-22 12:50:00,42.1,42.11,42.09,42.1,37205.0,35.3994,35.4078,35.3909,35.3994,37205.0
2019-10-22 12:55:00,42.1,42.1,42.09,42.1,39779.0,35.3994,35.3994,35.3909,35.3994,39779.0
2019-10-22 13:00:00,42.09,42.1,42.08,42.09,62593.0,35.3909,35.3994,35.3825,35.3909,62593.0
2019-10-22 13:05:00,42.09,42.09,42.08,42.09,61425.0,35.3909,35.3909,35.3825,35.3909,61425.0
2019-10-22 13:10:00,42.09,42.1,42.08,42.09,74434.0,35.3909,35.3994,35.3825,35.3909,74434.0
2019-10-22 13:15:00,42.09,42.1,42.09,42.1,33543.0,35.3909,35.3994,35.3909,35.3994,33543.0
2019-10-22 13:20:00,42.09,42.1,42.09,42.09,38459.0,35.3909,35.3994,35.3909,35.3909,38459.0
2019-10-22 13:25:00,42.09,42.1,42.09,42.09,53993.0,35.3909,35.3994,35.3909,35.3909,53993.0
2019-10-22 13:30:00,42.09,42.1,42.09,42.1,63020.0,35.3909,35.3994,35.3909,35.3994,63020.0
2019-10-22 13:35:00,42.1,42.12,42.09,42.12,100647.0,35.3994,35.4162,35.3909,35.4162,100647.0
2019-10-22 13:40:00,42.12,42.12,42.11,42.11,35890.0,35.4162,35.4162,35.4078,35.4078,35890.0
2019-10-22 13:45:00,42.12,42.12,42.1,42.11,50395.0,35.4162,35.4162,35.3994,35.4078,50395.0
2019-10-22 13:50:00,42.11,42.11,42.1,42.11,31013.0,35.4078,35.4078,35.3994,35.4078,31013.0
2019-10-22 13:55:00,42.11,42.11,42.1,42.11,53162.0,35.4078,35.4078,35.3994,35.4078,53162.0
2019-10-22 14:00:00,42.11,42.12,42.1,42.12,54092.0,35.4078,35.4162,35.3994,35.4162,54092.0
2019-10-22 14:05:00,42.12,42.13,42.11,42.13,50763.0,35.4162,35.4246,35.4078,35.4246,50763.0
2019-10-22 14:10:00,42.13,42.14,42.12,42.14,72038.0,35.4246,35.433,35.4162,35.433,72038.0
2019-10-22 14:15:00,42.14,42.14,42.12,42.14,135583.0,35.433,35.433,35.4162,35.433,135583.0
2019-10-22 14:20:00,42.14,42.15,42.08,42.09,97313.0,35.433,35.4414,35.3825,35.3909,97313.0
2019-10-22 14:25:00,42.09,42.1,42.01,42.08,263916.0,35.3909,35.3994,35.3237,35.3825,263916.0
2019-10-22 14:30:00,42.09,42.1,41.97,41.98,563337.0,35.3909,35.3994,35.29,35.2985,563337.0
2019-10-22 14:35:00,41.98,42.02,41.96,42.02,181829.0,35.2985,35.3321,35.2816,35.3321,181829.0
2019-10-22 14:40:00,42.02,42.02,41.97,41.98,140787.0,35.3321,35.3321,35.29,35.2985,140787.0
2019-10-22 14:45:00,41.98,41.99,41.94,41.95,99369.0,35.2985,35.3069,35.2648,35.2732,99369.0
2019-10-22 14:50:00,41.94,41.95,41.88,41.93,340314.0,35.2648,35.2732,35.2144,35.2564,340314.0
2019-10-22 14:55:00,41.93,41.95,41.91,41.92,361766.0,35.2564,35.2732,35.2396,35.248,361766.0
2019-10-22 15:00:00,41.92,41.94,41.88,41.89,144884.0,35.248,35.2648,35.2144,35.2228,144884.0
2019-10-22 15:05:00,41.89,41.92,41.87,41.92,64064.0,35.2228,35.248,35.206,35.248,64064.0
2019-10-22 15:10:00,41.91,41.94,41.9,41.93,117976.0,35.2396,35.2648,35.2312,35.2564,117976.0
2019-10-22 15:15:00,41.93,41.95,41.92,41.94,102456.0,35.2564,35.2732,35.248,35.2648,102456.0
2019-10-22 15:20:00,41.94,41.96,41.92,41.95,69822.0,35.2648,35.2816,35.248,35.2732,69822.0
2019-10-22 15:25:00,41.95,41.96,41.94,41.96,101331.0,35.2732,35.2816,35.2648,35.2816,101331.0
2019-10-22 15:30:00,41.95,41.97,41.95,41.97,196726.0,35.2732,35.29,35.2732,35.29,196726.0
2019-10-22 15:35:00,41.97,41.97,41.95,41.95,223140.0,35.29,35.29,35.2732,35.2732,223140.0
2019-10-22 15:40:00,41.95,41.96,41.94,41.94,133496.0,35.2732,35.2816,35.2648,35.2648,133496.0
2019-10-22 15:45:00,41.94,41.95,41.9,41.91,168912.0,35.2648,35.2732,35.2312,35.2396,168912.0
2019-10-22 15:50:00,41.92,41.92,41.9,41.91,388809.0,35.248,35.248,35.2312,35.2396,388809.0
2019-10-22 15:55:00,41.91,41.93,41.89,41.89,881494.0,35.2396,35.2564,35.2228,35.2228,881494.0
2019-10-23 09:30:00,41.92,41.94,41.92,41.94,117206.0,35.248,35.2648,35.248,35.2648,117206.0
2019-10-23 09:35:00,41.94,41.96,41.9,41.96,678885.0,35.2648,35.2816,35.2312,35.2816,678885.0
2019-10-23 09:40:00,41.96,41.99,41.95,41.98,64553.0,35.2816,35.3069,35.2732,35.2985,64553.0
2019-10-23 09:45:00,41.99,42.01,41.98,42.0,88692.0,35.3069,35.3237,35.2985,35.3153,88692.0
2019-10-23 09:50:00,41.99,42.0,41.98,41.98,69738.0,35.3069,35.3153,35.2985,35.2985,69738.0
2019-10-23 09:55:00,41.98,41.99,41.97,41.99,55399.0,35.2985,35.3069,35.29,35.3069,55399.0
2019-10-23 10:00:00,41.99,42.0,41.97,41.98,287492.0,35.3069,35.3153,35.29,35.2985,287492.0
2019-10-23 10:05:00,41.98,41.99,41.96,41.96,76371.0,35.2985,35.3069,35.2816,35.2816,76371.0
2019-10-23 10:10:00,41.97,41.98,41.96,41.97,64805.0,35.29,35.2985,35.2816,35.29,64805.0
2019-10-23 10:15:00,41.97,41.97,41.95,41.96,89535.0,35.29,35.29,35.2732,35.2816,89535.0
2019-10-23 10:20:00,41.96,41.98,41.95,41.97,157614.0,35.2816,35.2985,35.2732,35.29,157614.0
2019-10-23 10:25:00,41.96,41.97,41.95,41.97,31337.0,35.2816,35.29,35.2732,35.29,31337.0
2019-10-23 10:30:00,41.97,41.99,41.95,41.96,78332.0,35.29,35.3069,35.2732,35.2816,78332.0
2019-10-23 10:35:00,41.95,41.96,41.93,41.95,301133.0,35.2732,35.2816,35.2564,35.2732,301133.0
2019-10-23 10:40:00,41.95,41.97,41.94,41.96,1099254.0,35.2732,35.29,35.2648,35.2816,1099254.0
2019-10-23 10:45:00,41.97,42.0,41.96,42.0,150694.0,35.29,35.3153,35.2816,35.3153,150694.0
2019-10-23 10:50:00,42.0,42.0,41.98,42.0,161817.0,35.3153,35.3153,35.2985,35.3153,161817.0
2019-10-23 10:55:00,42.0,42.0,41.98,41.99,51930.0,35.3153,35.3153,35.2985,35.3069,51930.0
2019-10-23 11:00:00,41.99,42.02,41.99,42.02,60472.0,35.3069,35.3321,35.3069,35.3321,60472.0
2019-10-23 11:05:00,42.02,42.02,42.0,42.01,77790.0,35.3321,35.3321,35.3153,35.3237,77790.0
2019-10-23 11:10:00,42.01,42.02,42.0,42.02,94719.0,35.3237,35.3321,35.3153,35.3321,94719.0
2019-10-23 11:15:00,42.01,42.03,42.01,42.03,52610.0,35.3237,35.3405,35.3237,35.3405,52610.0
2019-10-23 11:20:00,42.04,42.05,42.03,42.04,32933.0,35.3489,35.3573,35.3405,35.3489,32933.0
2019-10-23 11:25:00,42.04,42.05,42.03,42.04,61301.0,35.3489,35.3573,35.3405,35.3489,61301.0
2019-10-23 11:30:00,42.04,42.04,42.0,42.02,39812.0,35.3489,35.3489,35.3153,35.3321,39812.0
2019-10-23 11:35:00,42.02,42.04,42.01,42.04,22541.0,35.3321,35.3489,35.3237,35.3489,22541.0
2019-10-23 11:40:00,42.05,42.05,42.03,42.05,38881.0,35.3573,35.3573,35.3405,35.3573,38881.0
2019-10-23 11:45:00,42.05,42.06,42.04,42.05,97558.0,35.3573,35.3657,35.3489,35.3573,97558.0
2019-10-23 11:50:00,42.05,42.06,42.03,42.04,88856.0,35.3573,35.3657,35.3405,35.3489,88856.0
2019-10-23 11:55:00,42.04,42.05,42.03,42.04,125518.0,35.3489,35.3573,35.3405,35.3489,125518.0
2019-10-23 12:00:00,42.03,42.04,42.02,42.03,62461.0,35.3405,35.3489,35.3321,35.3405,62461.0
2019-10-23 12:05:00,42.03,42.03,42.01,42.02,60309.0,35.3405,35.3405,35.3237,35.3321,60309.0
2019-10-23 12:10:00,42.02,42.03,42.01,42.02,43169.0,35.3321,35.3405,35.3237,35.3321,43169.0
2019-10-23 12:15:00,42.02,42.04,42.02,42.03,23972.0,35.3321,35.3489,35.3321,35.3405,23972.0
2019-10-23 12:20:00,42.02,42.03,42.0,42.01,41708.0,35.3321,35.3405,35.3153,35.3237,41708.0
2019-10-23 12:25:00,42.01,42.01,42.0,42.01,13878.0,35.3237,35.3237,35.3153,35.3237,13878.0
2019-10-23 12:30:00,42.01,42.02,42.0,42.02,100997.0,35.3237,35.3321,35.3153,35.3321,100997.0
2019-10-23 12:35:00,42.01,42.03,42.01,42.03,54703.0,35.3237,35.3405,35.3237,35.3405,54703.0
2019-10-23 12:40:00,42.03,42.05,42.03,42.04,68753.0,35.3405,35.3573,35.3405,35.3489,68753.0
2019-10-23 12:45:00,42.03,42.04,42.02,42.03,74447.0,35.3405,35.3489,35.3321,35.3405,74447.0
2019-10-23 12:50:00,42.03,42.03,42.02,42.03,68858.0,35.3405,35.3405,35.3321,35.3405,68858.0
2019-10-23 12:55:00,42.03,42.03,42.02,42.02,19626.0,35.3405,35.3405,35.3321,35.3321,19626.0
2019-10-23 13:00:00,42.03,42.03,42.02,42.03,11170.0,35.3405,35.3405,35.3321,35.3405,11170.0
2019-10-23 13:05:00,42.02,42.04,42.02,42.03,18538.0,35.3321,35.3489,35.3321,35.3405,18538.0
2019-10-23 13:10:00,42.03,42.04,42.01,42.02,70852.0,35.3405,35.3489,35.3237,35.3321,70852.0
2019-10-23 13:15:00,42.01,42.02,42.01,42.01,69228.0,35.3237,35.3321,35.3237,35.3237,69228.0
2019-10-23 13:20:00,42.02,42.02,42.01,42.02,8794.0,35.3321,35.3321,35.3237,35.3321,8794.0
2019-10-23 13:25:00,42.02,42.03,42.01,42.03,15559.0,35.3321,35.3405,35.3237,35.3405,15559.0
2019-10-23 13:30:00,42.02,42.03,42.02,42.02,15354.0,35.3321,35.3405,35.3321,35.3321,15354.0
2019-10-23 13:35:00,42.02,42.03,42.02,42.03,38507.0,35.3321,35.3405,35.3321,35.3405,38507.0
2019-10-23 13:40:00,42.02,42.04,42.02,42.03,30226.0,35.3321,35.3489,35.3321,35.3405,30226.0
2019-10-23 13:45:00,42.04,42.04,42.03,42.04,34484.0,35.3489,35.3489,35.3405,35.3489,34484.0
2019-10-23 13:50:00,42.03,42.04,42.03,42.04,45259.0,35.3405,35.3489,35.3405,35.3489,45259.0
2019-10-23 13:55:00,42.04,42.04,42.03,42.04,22505.0,35.3489,35.3489,35.3405,35.3489,22505.0
2019-10-23 14:00:00,42.04,42.04,42.03,42.04,15095.0,35.3489,35.3489,35.3405,35.3489,15095.0
2019-10-23 14:05:00,42.03,42.04,42.03,42.04,26834.0,35.3405,35.3489,35.3405,35.3489,26834.0
2019-10-23 14:10:00,42.04,42.04,42.03,42.04,23176.0,35.3489,35.3489,35.3405,35.3489,23176.0
2019-10-23 14:15:00,42.03,42.04,42.01,42.01,43932.0,35.3405,35.3489,35.3237,35.3237,43932.0
2019-10-23 14:20:00,42.02,42.03,42.01,42.02,51623.0,35.3321,35.3405,35.3237,35.3321,51623.0
2019-10-23 14:25:00,42.02,42.03,42.02,42.02,18965.0,35.3321,35.3405,35.3321,35.3321,18965.0
2019-10-23 14:30:00,42.03,42.03,42.02,42.02,58528.0,35.3405,35.3405,35.3321,35.3321,58528.0
2019-10-23 14:35:00,42.02,42.04,42.01,42.02,198504.0,35.3321,35.3489,35.3237,35.3321,198504.0
2019-10-23 14:40:00,42.03,42.03,42.02,42.03,34267.0,35.3405,35.3405,35.3321,35.3405,34267.0
2019-10-23 14:45:00,42.03,42.03,42.02,42.03,25442.0,35.3405,35.3405,35.3321,35.3405,25442.0
2019-10-23 14:50:00,42.02,42.03,42.02,42.03,34761.0,35.3321,35.3405,35.3321,35.3405,34761.0
2019-10-23 14:55:00,42.02,42.04,42.02,42.03,38236.0,35.3321,35.3489,35.3321,35.3405,38236.0
2019-10-23 15:00:00,42.03,42.04,42.03,42.04,74348.0,35.3405,35.3489,35.3405,35.3489,74348.0
2019-10-23 15:05:00,42.03,42.06,42.03,42.05,57312.0,35.3405,35.3657,35.3405,35.3573,57312.0
2019-10-23 15:10:00,42.05,42.07,42.04,42.04,85003.0,35.3573,35.3741,35.3489,35.3489,85003.0
2019-10-23 15:15:00,42.04,42.05,42.04,42.05,44887.0,35.3489,35.3573,35.3489,35.3573,44887.0
2019-10-23 15:20:00,42.04,42.06,42.04,42.05,38469.0,35.3489,35.3657,35.3489,35.3573,38469.0
2019-10-23 15:25:00,42.06,42.07,42.05,42.07,91966.0,35.3657,35.3741,35.3573,35.3741,91966.0
2019-10-23 15:30:00,42.06,42.08,42.06,42.08,80832.0,35.3657,35.3825,35.3657,35.3825,80832.0
2019-10-23 15:35:00,42.08,42.08,42.06,42.07,75276.0,35.3825,35.3825,35.3657,35.3741,75276.0
2019-10-23 15:40:00,42.06,42.07,42.05,42.05,92552.0,35.3657,35.3741,35.3573,35.3573,92552.0
2019-10-23 15:45:00,42.05,42.07,42.05,42.07,117598.0,35.3573,35.3741,35.3573,35.3741,117598.0
2019-10-23 15:50:00,42.07,42.08,42.06,42.07,154557.0,35.3741,35.3825,35.3657,35.3741,154557.0
2019-10-23 15:55:00,42.07,42.08,42.06,42.08,224776.0,35.3741,35.3825,35.3657,35.3825,224776.0
2019-10-24 09:30:00,42.22,42.26,42.18,42.23,119926.0,35.5003,35.5339,35.4666,35.5087,119926.0
2019-10-24 09:35:00,42.23,42.24,42.21,42.22,159947.0,35.5087,35.5171,35.4918,35.5003,159947.0
2019-10-24 09:40:00,42.22,42.22,42.2,42.21,31193.0,35.5003,35.5003,35.4834,35.4918,31193.0
2019-10-24 09:45:00,42.21,42.22,42.15,42.17,81882.0,35.4918,35.5003,35.4414,35.4582,81882.0
2019-10-24 09:50:00,42.16,42.17,42.14,42.16,129019.0,35.4498,35.4582,35.433,35.4498,129019.0
2019-10-24 09:55:00,42.15,42.15,42.11,42.13,46270.0,35.4414,35.4414,35.4078,35.4246,46270.0
2019-10-24 10:00:00,42.13,42.15,42.1,42.11,108979.0,35.4246,35.4414,35.3994,35.4078,108979.0
2019-10-24 10:05:00,42.11,42.13,42.1,42.12,50840.0,35.4078,35.4246,35.3994,35.4162,50840.0
2019-10-24 10:10:00,42.11,42.13,42.09,42.11,81065.0,35.4078,35.4246,35.3909,35.4078,81065.0
2019-10-24 10:15:00,42.11,42.12,42.09,42.1,15788.0,35.4078,35.4162,35.3909,35.3994,15788.0
2019-10-24 10:20:00,42.1,42.14,42.09,42.13,55692.0,35.3994,35.433,35.3909,35.4246,55692.0
2019-10-24 10:25:00,42.13,42.15,42.12,42.14,16387.0,35.4246,35.4414,35.4162,35.433,16387.0
2019-10-24 10:30:00,42.13,42.13,42.09,42.13,60593.0,35.4246,35.4246,35.3909,35.4246,60593.0
2019-10-24 10:35:00,42.13,42.15,42.12,42.14,92639.0,35.4246,35.4414,35.4162,35.433,92639.0
2019-10-24 10:40:00,42.15,42.16,42.13,42.13,23755.0,35.4414,35.4498,35.4246,35.4246,23755.0
2019-10-24 10:45:00,42.14,42.14,42.12,42.13,80814.0,35.433,35.433,35.4162,35.4246,80814.0
2019-10-24 10:50:00,42.13,42.13,42.11,42.13,34055.0,35.4246,35.4246,35.4078,35.4246,34055.0
2019-10-24 10:55:00,42.13,42.13,42.09,42.11,30942.0,35.4246,35.4246,35.3909,35.4078,30942.0
2019-10-24 11:00:00,42.12,42.12,42.1,42.11,81802.0,35.4162,35.4162,35.3994,35.4078,81802.0
2019-10-24 11:05:00,42.12,42.14,42.11,42.14,21932.0,35.4162,35.433,35.4078,35.433,21932.0
2019-10-24 11:10:00,42.13,42.14,42.11,42.13,20155.0,35.4246,35.433,35.4078,35.4246,20155.0
2019-10-24 11:15:00,42.12,42.13,42.11,42.11,21482.0,35.4162,35.4246,35.4078,35.4078,21482.0
2019-10-24 11:20:00,42.11,42.13,42.11,42.12,27133.0,35.4078,35.4246,35.4078,35.4162,27133.0
2019-10-24 11:25:00,42.12,42.14,42.12,42.14,178359.0,35.4162,35.433,35.4162,35.433,178359.0
2019-10-24 11:30:00,42.14,42.16,42.14,42.16,34281.0,35.433,35.4498,35.433,35.4498,34281.0
2019-10-24 11:35:00,42.16,42.16,42.14,42.15,71148.0,35.4498,35.4498,35.433,35.4414,71148.0
2019-10-24 11:40:00,42.15,42.15,42.14,42.15,116243.0,35.4414,35.4414,35.433,35.4414,116243.0
2019-10-24 11:45:00,42.15,42.15,42.13,42.13,33402.0,35.4414,35.4414,35.4246,35.4246,33402.0
2019-10-24 11:50:00,42.13,42.14,42.11,42.13,354567.0,35.4246,35.433,35.4078,35.4246,354567.0
2019-10-24 11:55:00,42.14,42.15,42.13,42.14,55987.0,35.433,35.4414,35.4246,35.433,55987.0
2019-10-24 12:00:00,42.15,42.15,42.13,42.13,52169.0,35.4414,35.4414,35.4246,35.4246,52169.0
2019-10-24 12:05:00,42.12,42.12,42.09,42.11,58570.0,35.4162,35.4162,35.3909,35.4078,58570.0
2019-10-24 12:10:00,42.11,42.11,42.09,42.11,47946.0,35.4078,35.4078,35.3909,35.4078,47946.0
2019-10-24 12:15:00,42.1,42.1,42.06,42.08,72851.0,35.3994,35.3994,35.3657,35.3825,72851.0
2019-10-24 12:20:00,42.08,42.09,42.07,42.09,89193.0,35.3825,35.3909,35.3741,35.3909,89193.0
2019-10-24 12:25:00,42.09,42.12,42.08,42.11,203131.0,35.3909,35.4162,35.3825,35.4078,203131.0
2019-10-24 12:30:00,42.11,42.12,42.1,42.12,241833.0,35.4078,35.4162,35.3994,35.4162,241833.0
2019-10-24 12:35:00,42.12,42.13,42.11,42.13,151416.0,35.4162,35.4246,35.4078,35.4246,151416.0
2019-10-24 12:40:00,42.13,42.13,42.11,42.12,107614.0,35.4246,35.4246,35.4078,35.4162,107614.0
2019-10-24 12:45:00,42.12,42.14,42.11,42.13,212589.0,35.4162,35.433,35.4078,35.4246,212589.0
2019-10-24 12:50:00,42.13,42.15,42.13,42.14,137199.0,35.4246,35.4414,35.4246,35.433,137199.0
2019-10-24 12:55:00,42.14,42.15,42.12,42.13,39405.0,35.433,35.4414,35.4162,35.4246,39405.0
2019-10-24 13:00:00,42.13,42.13,42.12,42.13,85648.0,35.4246,35.4246,35.4162,35.4246,85648.0
2019-10-24 13:05:00,42.13,42.13,42.11,42.11,43047.0,35.4246,35.4246,35.4078,35.4078,43047.0
2019-10-24 13:10:00,42.11,42.13,42.11,42.13,29944.0,35.4078,35.4246,35.4078,35.4246,29944.0
2019-10-24 13:15:00,42.12,42.13,42.11,42.12,24551.0,35.4162,35.4246,35.4078,35.4162,24551.0
2019-10-24 13:20:00,42.12,42.12,42.11,42.12,33107.0,35.4162,35.4162,35.4078,35.4162,33107.0
2019-10-24 13:25:00,42.12,42.13,42.11,42.12,38830.0,35.4162,35.4246,35.4078,35.4162,38830.0
2019-10-24 13:30:00,42.12,42.13,42.09,42.11,88755.0,35.4162,35.4246,35.3909,35.4078,88755.0
2019-10-24 13:35:00,42.11,42.11,42.1,42.11,20722.0,35.4078,35.4078,35.3994,35.4078,20722.0
2019-10-24 13:40:00,42.11,42.11,42.1,42.1,47005.0,35.4078,35.4078,35.3994,35.3994,47005.0
2019-10-24 13:45:00,42.1,42.11,42.1,42.11,45904.0,35.3994,35.4078,35.3994,35.4078,45904.0
2019-10-24 13:50:00,42.11,42.11,42.08,42.09,98328.0,35.4078,35.4078,35.3825,35.3909,98328.0
2019-10-24 13:55:00,42.09,42.1,42.09,42.09,28165.0,35.3909,35.3994,35.3909,35.3909,28165.0
2019-10-24 14:00:00,42.1,42.11,42.09,42.11,73719.0,35.3994,35.4078,35.3909,35.4078,73719.0
2019-10-24 14:05:00,42.11,42.11,42.1,42.11,42900.0,35.4078,35.4078,35.3994,35.4078,42900.0
2019-10-24 14:10:00,42.11,42.13,42.11,42.13,55332.0,35.4078,35.4246,35.4078,35.4246,55332.0
2019-10-24 14:15:00,42.13,42.13,42.11,42.13,54481.0,35.4246,35.4246,35.4078,35.4246,54481.0
2019-10-24 14:20:00,42.13,42.13,42.11,42.12,70425.0,35.4246,35.4246,35.4078,35.4162,70425.0
2019-10-24 14:25:00,42.13,42.13,42.11,42.13,38563.0,35.4246,35.4246,35.4078,35.4246,38563.0
2019-10-24 14:30:00,42.12,42.14,42.12,42.14,56018.0,35.4162,35.433,35.4162,35.433,56018.0
2019-10-24 14:35:00,42.14,42.14,42.13,42.14,38077.0,35.433,35.433,35.4246,35.433,38077.0
2019-10-24 14:40:00,42.13,42.14,42.13,42.13,27717.0,35.4246,35.433,35.4246,35.4246,27717.0
2019-10-24 14:45:00,42.14,42.14,42.13,42.14,35909.0,35.433,35.433,35.4246,35.433,35909.0
2019-10-24 14:50:00,42.13,42.14,42.13,42.14,19139.0,35.4246,35.433,35.4246,35.433,19139.0
2019-10-24 14:55:00,42.13,42.14,42.13,42.14,60777.0,35.4246,35.433,35.4246,35.433,60777.0
2019-10-24 15:00:00,42.14,42.15,42.13,42.14,141183.0,35.433,35.4414,35.4246,35.433,141183.0
2019-10-24 15:05:00,42.14,42.15,42.13,42.14,84799.0,35.433,35.4414,35.4246,35.433,84799.0
2019-10-24 15:10:00,42.14,42.15,42.13,42.14,86071.0,35.433,35.4414,35.4246,35.433,86071.0
2019-10-24 15:15:00,42.14,42.15,42.13,42.13,30645.0,35.433,35.4414,35.4246,35.4246,30645.0
2019-10-24 15:20:00,42.14,42.15,42.13,42.15,77116.0,35.433,35.4414,35.4246,35.4414,77116.0
2019-10-24 15:25:00,42.15,42.15,42.14,42.14,59202.0,35.4414,35.4414,35.433,35.433,59202.0
2019-10-24 15:30:00,42.15,42.15,42.13,42.13,60421.0,35.4414,35.4414,35.4246,35.4246,60421.0
2019-10-24 15:35:00,42.14,42.15,42.13,42.15,86869.0,35.433,35.4414,35.4246,35.4414,86869.0
2019-10-24 15:40:00,42.15,42.16,42.14,42.14,79931.0,35.4414,35.4498,35.433,35.433,79931.0
2019-10-24 15:45:00,42.14,42.15,42.14,42.15,42386.0,35.433,35.4414,35.433,35.4414,42386.0
2019-10-24 15:50:00,42.15,42.17,42.15,42.17,236888.0,35.4414,35.4582,35.4414,35.4582,236888.0
2019-10-24 15:55:00,42.17,42.17,42.15,42.15,673613.0,35.4582,35.4582,35.4414,35.4414,673613.0
2019-10-25 09:30:00,42.03,42.05,42.01,42.04,232623.0,35.3405,35.3573,35.3237,35.3489,232623.0
2019-10-25 09:35:00,42.05,42.06,42.04,42.05,112060.0,35.3573,35.3657,35.3489,35.3573,112060.0
2019-10-25 09:40:00,42.04,42.06,42.04,42.05,87690.0,35.3489,35.3657,35.3489,35.3573,87690.0
2019-10-25 09:45:00,42.05,42.05,42.02,42.04,47453.0,35.3573,35.3573,35.3321,35.3489,47453.0
2019-10-25 09:50:00,42.04,42.05,42.03,42.04,63580.0,35.3489,35.3573,35.3405,35.3489,63580.0
2019-10-25 09:55:00,42.05,42.05,42.04,42.04,52927.0,35.3573,35.3573,35.3489,35.3489,52927.0
2019-10-25 10:00:00,42.04,42.06,42.03,42.04,204721.0,35.3489,35.3657,35.3405,35.3489,204721.0
2019-10-25 10:05:00,42.05,42.08,42.04,42.07,97817.0,35.3573,35.3825,35.3489,35.3741,97817.0
2019-10-25 10:10:00,42.07,42.09,42.06,42.08,77796.0,35.3741,35.3909,35.3657,35.3825,77796.0
2019-10-25 10:15:00,42.08,42.08,42.06,42.07,38070.0,35.3825,35.3825,35.3657,35.3741,38070.0
2019-10-25 10:20:00,42.07,42.09,42.06,42.09,53898.0,35.3741,35.3909,35.3657,35.3909,53898.0
2019-10-25 10:25:00,42.09,42.09,42.07,42.07,38658.0,35.3909,35.3909,35.3741,35.3741,38658.0
2019-10-25 10:30:00,42.08,42.09,42.07,42.07,86042.0,35.3825,35.3909,35.3741,35.3741,86042.0
2019-10-25 10:35:00,42.08,42.09,42.07,42.09,20255.0,35.3825,35.3909,35.3741,35.3909,20255.0
2019-10-25 10:40:00,42.09,42.09,42.08,42.09,49501.0,35.3909,35.3909,35.3825,35.3909,49501.0
2019-10-25 10:45:00,42.09,42.12,42.08,42.11,164563.0,35.3909,35.4162,35.3825,35.4078,164563.0
2019-10-25 10:50:00,42.11,42.12,42.09,42.11,95365.0,35.4078,35.4162,35.3909,35.4078,95365.0
2019-10-25 10:55:00,42.11,42.14,42.1,42.14,180578.0,35.4078,35.433,35.3994,35.433,180578.0
2019-10-25 11:00:00,42.14,42.14,42.12,42.13,66699.0,35.433,35.433,35.4162,35.4246,66699.0
2019-10-25 11:05:00,42.14,42.16,42.13,42.14,111423.0,35.433,35.4498,35.4246,35.433,111423.0
2019-10-25 11:10:00,42.14,42.17,42.14,42.16,37713.0,35.433,35.4582,35.433,35.4498,37713.0
2019-10-25 11:15:00,42.16,42.17,42.15,42.16,29441.0,35.4498,35.4582,35.4414,35.4498,29441.0
2019-10-25 11:20:00,42.16,42.19,42.16,42.18,52922.0,35.4498,35.475,35.4498,35.4666,52922.0
2019-10-25 11:25:00,42.18,42.21,42.18,42.21,50196.0,35.4666,35.4918,35.4666,35.4918,50196.0
2019-10-25 11:30:00,42.21,42.22,42.2,42.22,40257.0,35.4918,35.5003,35.4834,35.5003,40257.0
2019-10-25 11:35:00,42.21,42.22,42.19,42.2,47904.0,35.4918,35.5003,35.475,35.4834,47904.0
2019-10-25 11:40:00,42.2,42.22,42.2,42.21,41195.0,35.4834,35.5003,35.4834,35.4918,41195.0
2019-10-25 11:45:00,42.21,42.22,42.2,42.2,30820.0,35.4918,35.5003,35.4834,35.4834,30820.0
2019-10-25 11:50:00,42.21,42.21,42.2,42.21,74117.0,35.4918,35.4918,35.4834,35.4918,74117.0
2019-10-25 11:55:00,42.21,42.21,42.18,42.18,50794.0,35.4918,35.4918,35.4666,35.4666,50794.0
2019-10-25 12:00:00,42.19,42.19,42.17,42.18,59841.0,35.475,35.475,35.4582,35.4666,59841.0
2019-10-25 12:05:00,42.17,42.18,42.15,42.16,85118.0,35.4582,35.4666,35.4414,35.4498,85118.0
2019-10-25 12:10:00,42.17,42.17,42.16,42.17,44635.0,35.4582,35.4582,35.4498,35.4582,44635.0
2019-10-25 12:15:00,42.16,42.17,42.15,42.16,25539.0,35.4498,35.4582,35.4414,35.4498,25539.0
2019-10-25 12:20:00,42.17,42.17,42.15,42.16,20722.0,35.4582,35.4582,35.4414,35.4498,20722.0
2019-10-25 12:25:00,42.16,42.17,42.15,42.16,20772.0,35.4498,35.4582,35.4414,35.4498,20772.0
2019-10-25 12:30:00,42.16,42.17,42.15,42.16,67071.0,35.4498,35.4582,35.4414,35.4498,67071.0
2019-10-25 12:35:00,42.16,42.17,42.15,42.15,36826.0,35.4498,35.4582,35.4414,35.4414,36826.0
2019-10-25 12:40:00,42.16,42.16,42.14,42.15,33887.0,35.4498,35.4498,35.433,35.4414,33887.0
2019-10-25 12:45:00,42.16,42.16,42.15,42.16,40402.0,35.4498,35.4498,35.4414,35.4498,40402.0
2019-10-25 12:50:00,42.16,42.17,42.15,42.16,20393.0,35.4498,35.4582,35.4414,35.4498,20393.0
2019-10-25 12:55:00,42.16,42.17,42.15,42.15,33731.0,35.4498,35.4582,35.4414,35.4414,33731.0
2019-10-25 13:00:00,42.16,42.17,42.15,42.16,26627.0,35.4498,35.4582,35.4414,35.4498,26627.0
2019-10-25 13:05:00,42.16,42.17,42.15,42.16,58296.0,35.4498,35.4582,35.4414,35.4498,58296.0
2019-10-25 13:10:00,42.16,42.17,42.16,42.16,29319.0,35.4498,35.4582,35.4498,35.4498,29319.0
2019-10-25 13:15:00,42.16,42.17,42.16,42.16,46357.0,35.4498,35.4582,35.4498,35.4498,46357.0
2019-10-25 13:20:00,42.16,42.18,42.16,42.18,48319.0,35.4498,35.4666,35.4498,35.4666,48319.0
2019-10-25 13:25:00,42.18,42.18,42.17,42.18,45294.0,35.4666,35.4666,35.4582,35.4666,45294.0
2019-10-25 13:30:00,42.18,42.18,42.16,42.16,34223.0,35.4666,35.4666,35.4498,35.4498,34223.0
2019-10-25 13:35:00,42.16,42.17,42.16,42.16,45652.0,35.4498,35.4582,35.4498,35.4498,45652.0
2019-10-25 13:40:00,42.16,42.18,42.16,42.18,31012.0,35.4498,35.4666,35.4498,35.4666,31012.0
2019-10-25 13:45:00,42.18,42.19,42.17,42.18,47624.0,35.4666,35.475,35.4582,35.4666,47624.0
2019-10-25 13:50:00,42.18,42.19,42.17,42.19,24156.0,35.4666,35.475,35.4582,35.475,24156.0
2019-10-25 13:55:00,42.19,42.19,42.18,42.18,17926.0,35.475,35.475,35.4666,35.4666,17926.0
2019-10-25 14:00:00,42.18,42.19,42.15,42.16,87812.0,35.4666,35.475,35.4414,35.4498,87812.0
2019-10-25 14:05:00,42.16,42.17,42.15,42.17,14653.0,35.4498,35.4582,35.4414,35.4582,14653.0
2019-10-25 14:10:00,42.16,42.18,42.16,42.17,68488.0,35.4498,35.4666,35.4498,35.4582,68488.0
2019-10-25 14:15:00,42.17,42.19,42.17,42.18,59769.0,35.4582,35.475,35.4582,35.4666,59769.0
2019-10-25 14:20:00,42.18,42.19,42.18,42.19,28053.0,35.4666,35.475,35.4666,35.475,28053.0
2019-10-25 14:25:00,42.19,42.19,42.18,42.19,11337.0,35.475,35.475,35.4666,35.475,11337.0
2019-10-25 14:30:00,42.19,42.19,42.17,42.17,57697.0,35.475,35.475,35.4582,35.4582,57697.0
2019-10-25 14:35:00,42.18,42.18,42.16,42.16,60479.0,35.4666,35.4666,35.4498,35.4498,60479.0
2019-10-25 14:40:00,42.17,42.18,42.16,42.18,84554.0,35.4582,35.4666,35.4498,35.4666,84554.0
2019-10-25 14:45:00,42.17,42.18,42.17,42.18,59684.0,35.4582,35.4666,35.4582,35.4666,59684.0
2019-10-25 14:50:00,42.18,42.18,42.17,42.18,26330.0,35.4666,35.4666,35.4582,35.4666,26330.0
2019-10-25 14:55:00,42.17,42.2,42.17,42.19,75406.0,35.4582,35.4834,35.4582,35.475,75406.0
2019-10-25 15:00:00,42.18,42.19,42.18,42.19,19690.0,35.4666,35.475,35.4666,35.475,19690.0
2019-10-25 15:05:00,42.19,42.19,42.17,42.18,39528.0,35.475,35.475,35.4582,35.4666,39528.0
2019-10-25 15:10:00,42.18,42.18,42.17,42.17,48333.0,35.4666,35.4666,35.4582,35.4582,48333.0
2019-10-25 15:15:00,42.18,42.19,42.17,42.18,62362.0,35.4666,35.475,35.4582,35.4666,62362.0
2019-10-25 15:20:00,42.18,42.19,42.17,42.18,67422.0,35.4666,35.475,35.4582,35.4666,67422.0
2019-10-25 15:25:00,42.18,42.19,42.17,42.18,49949.0,35.4666,35.475,35.4582,35.4666,49949.0
2019-10-25 15:30:00,42.18,42.19,42.17,42.19,51409.0,35.4666,35.475,35.4582,35.475,51409.0
2019-10-25 15:35:00,42.19,42.19,42.18,42.19,42076.0,35.475,35.475,35.4666,35.475,42076.0
2019-10-25 15:40:00,42.19,42.19,42.18,42.19,68969.0,35.475,35.475,35.4666,35.475,68969.0
2019-10-25 15:45:00,42.19,42.19,42.18,42.18,42353.0,35.475,35.475,35.4666,35.4666,42353.0
2019-10-25 15:50:00,42.18,42.19,42.18,42.19,65648.0,35.4666,35.475,35.4666,35.475,65648.0
2019-10-25 15:55:00,42.19,42.21,42.18,42.19,369971.0,35.475,35.4918,35.4666,35.475,369971.0
2019-10-28 09:30:00,42.29,42.29,42.24,42.28,142815.0,35.5591,35.5591,35.5171,35.5507,142815.0
2019-10-28 09:35:00,42.29,42.31,42.28,42.31,127291.0,35.5591,35.5759,35.5507,35.5759,127291.0
2019-10-28 09:40:00,42.3,42.31,42.29,42.31,40506.0,35.5675,35.5759,35.5591,35.5759,40506.0
2019-10-28 09:45:00,42.31,42.33,42.31,42.32,106909.0,35.5759,35.5927,35.5759,35.5843,106909.0
2019-10-28 09:50:00,42.33,42.33,42.31,42.33,32141.0,35.5927,35.5927,35.5759,35.5927,32141.0
2019-10-28 09:55:00,42.33,42.33,42.31,42.33,41734.0,35.5927,35.5927,35.5759,35.5927,41734.0
2019-10-28 10:00:00,42.33,42.34,42.32,42.34,163694.0,35.5927,35.6012,35.5843,35.6012,163694.0
2019-10-28 10:05:00,42.34,42.36,42.33,42.35,60042.0,35.6012,35.618,35.5927,35.6096,60042.0
2019-10-28 10:10:00,42.35,42.35,42.34,42.35,51474.0,35.6096,35.6096,35.6012,35.6096,51474.0
2019-10-28 10:15:00,42.35,42.36,42.34,42.35,50014.0,35.6096,35.618,35.6012,35.6096,50014.0
2019-10-28 10:20:00,42.35,42.36,42.34,42.36,77716.0,35.6096,35.618,35.6012,35.618,77716.0
2019-10-28 10:25:00,42.36,42.36,42.34,42.35,27060.0,35.618,35.618,35.6012,35.6096,27060.0
2019-10-28 10:30:00,42.34,42.36,42.34,42.36,28896.0,35.6012,35.618,35.6012,35.618,28896.0
2019-10-28 10:35:00,42.36,42.36,42.33,42.33,68931.0,35.618,35.618,35.5927,35.5927,68931.0
2019-10-28 10:40:00,42.34,42.36,42.33,42.35,28477.0,35.6012,35.618,35.5927,35.6096,28477.0
2019-10-28 10:45:00,42.34,42.36,42.34,42.35,65147.0,35.6012,35.618,35.6012,35.6096,65147.0
2019-10-28 10:50:00,42.35,42.36,42.32,42.33,95904.0,35.6096,35.618,35.5843,35.5927,95904.0
2019-10-28 10:55:00,42.33,42.34,42.32,42.33,56108.0,35.5927,35.6012,35.5843,35.5927,56108.0
2019-10-28 11:00:00,42.33,42.34,42.32,42.33,42769.0,35.5927,35.6012,35.5843,35.5927,42769.0
2019-10-28 11:05:00,42.33,42.33,42.32,42.33,22110.0,35.5927,35.5927,35.5843,35.5927,22110.0
2019-10-28 11:10:00,42.33,42.33,42.32,42.33,70177.0,35.5927,35.5927,35.5843,35.5927,70177.0
2019-10-28 11:15:00,42.33,42.35,42.32,42.34,71846.0,35.5927,35.6096,35.5843,35.6012,71846.0
2019-10-28 11:20:00,42.34,42.35,42.33,42.34,36475.0,35.6012,35.6096,35.5927,35.6012,36475.0
2019-10-28 11:25:00,42.34,42.35,42.33,42.34,158038.0,35.6012,35.6096,35.5927,35.6012,158038.0
2019-10-28 11:30:00,42.35,42.35,42.33,42.34,65450.0,35.6096,35.6096,35.5927,35.6012,65450.0
2019-10-28 11:35:00,42.35,42.37,42.35,42.36,51689.0,35.6096,35.6264,35.6096,35.618,51689.0
2019-10-28 11:40:00,42.36,42.36,42.35,42.36,38349.0,35.618,35.618,35.6096,35.618,38349.0
2019-10-28 11:45:00,42.36,42.37,42.35,42.35,34300.0,35.618,35.6264,35.6096,35.6096,34300.0
2019-10-28 11:50:00,42.36,42.37,42.34,42.34,76216.0,35.618,35.6264,35.6012,35.6012,76216.0
2019-10-28 11:55:00,42.34,42.35,42.34,42.34,128422.0,35.6012,35.6096,35.6012,35.6012,128422.0
2019-10-28 12:00:00,42.34,42.35,42.34,42.34,114178.0,35.6012,35.6096,35.6012,35.6012,114178.0
2019-10-28 12:05:00,42.34,42.36,42.34,42.36,16579.0,35.6012,35.618,35.6012,35.618,16579.0
2019-10-28 12:10:00,42.36,42.36,42.35,42.36,36779.0,35.618,35.618,35.6096,35.618,36779.0
2019-10-28 12:15:00,42.35,42.36,42.35,42.36,20306.0,35.6096,35.618,35.6096,35.618,20306.0
2019-10-28 12:20:00,42.36,42.37,42.36,42.36,57266.0,35.618,35.6264,35.618,35.618,57266.0
2019-10-28 12:25:00,42.37,42.38,42.35,42.37,61654.0,35.6264,35.6348,35.6096,35.6264,61654.0
2019-10-28 12:30:00,42.36,42.37,42.33,42.34,94458.0,35.618,35.6264,35.5927,35.6012,94458.0
2019-10-28 12:35:00,42.34,42.36,42.33,42.36,50714.0,35.6012,35.618,35.5927,35.618,50714.0
2019-10-28 12:40:00,42.35,42.36,42.35,42.36,16809.0,35.6096,35.618,35.6096,35.618,16809.0
2019-10-28 12:45:00,42.36,42.36,42.35,42.36,21332.0,35.618,35.618,35.6096,35.618,21332.0
2019-10-28 12:50:00,42.35,42.36,42.35,42.35,11849.0,35.6096,35.618,35.6096,35.6096,11849.0
2019-10-28 12:55:00,42.36,42.36,42.34,42.35,36960.0,35.618,35.618,35.6012,35.6096,36960.0
2019-10-28 13:00:00,42.35,42.36,42.34,42.35,40709.0,35.6096,35.618,35.6012,35.6096,40709.0
2019-10-28 13:05:00,42.35,42.36,42.35,42.35,89007.0,35.6096,35.618,35.6096,35.6096,89007.0
2019-10-28 13:10:00,42.35,42.37,42.35,42.36,20275.0,35.6096,35.6264,35.6096,35.618,20275.0
2019-10-28 13:15:00,42.36,42.37,42.36,42.37,30111.0,35.618,35.6264,35.618,35.6264,30111.0
2019-10-28 13:20:00,42.36,42.37,42.36,42.37,20091.0,35.618,35.6264,35.618,35.6264,20091.0
2019-10-28 13:25:00,42.37,42.38,42.36,42.38,20572.0,35.6264,35.6348,35.618,35.6348,20572.0
2019-10-28 13:30:00,42.38,42.38,42.37,42.37,51832.0,35.6348,35.6348,35.6264,35.6264,51832.0
2019-10-28 13:35:00,42.37,42.38,42.36,42.38,48809.0,35.6264,35.6348,35.618,35.6348,48809.0
2019-10-28 13:40:00,42.38,42.38,42.37,42.38,59757.0,35.6348,35.6348,35.6264,35.6348,59757.0
2019-10-28 13:45:00,42.38,42.38,42.37,42.37,59045.0,35.6348,35.6348,35.6264,35.6264,59045.0
2019-10-28 13:50:00,42.37,42.38,42.37,42.37,30649.0,35.6264,35.6348,35.6264,35.6264,30649.0
2019-10-28 13:55:00,42.38,42.38,42.35,42.38,126718.0,35.6348,35.6348,35.6096,35.6348,126718.0
2019-10-28 14:00:00,42.38,42.39,42.37,42.37,108641.0,35.6348,35.6432,35.6264,35.6264,108641.0
2019-10-28 14:05:00,42.38,42.38,42.36,42.37,81291.0,35.6348,35.6348,35.618,35.6264,81291.0
2019-10-28 14:10:00,42.37,42.38,42.36,42.38,46129.0,35.6264,35.6348,35.618,35.6348,46129.0
2019-10-28 14:15:00,42.37,42.38,42.37,42.37,37768.0,35.6264,35.6348,35.6264,35.6264,37768.0
2019-10-28 14:20:00,42.38,42.38,42.37,42.38,42000.0,35.6348,35.6348,35.6264,35.6348,42000.0
2019-10-28 14:25:00,42.37,42.38,42.37,42.37,22022.0,35.6264,35.6348,35.6264,35.6264,22022.0
2019-10-28 14:30:00,42.38,42.38,42.37,42.38,28837.0,35.6348,35.6348,35.6264,35.6348,28837.0
2019-10-28 14:35:00,42.37,42.38,42.37,42.38,52616.0,35.6264,35.6348,35.6264,35.6348,52616.0
2019-10-28 14:40:00,42.37,42.38,42.37,42.38,28837.0,35.6264,35.6348,35.6264,35.6348,28837.0
2019-10-28 14:45:00,42.38,42.39,42.37,42.38,85620.0,35.6348,35.6432,35.6264,35.6348,85620.0
2019-10-28 14:50:00,42.38,42.39,42.38,42.39,27933.0,35.6348,35.6432,35.6348,35.6432,27933.0
2019-10-28 14:55:00,42.39,42.39,42.38,42.38,65090.0,35.6432,35.6432,35.6348,35.6348,65090.0
2019-10-28 15:00:00,42.38,42.39,42.37,42.39,64991.0,35.6348,35.6432,35.6264,35.6432,64991.0
2019-10-28 15:05:00,42.39,42.39,42.37,42.39,395945.0,35.6432,35.6432,35.6264,35.6432,395945.0
2019-10-28 15:10:00,42.38,42.4,42.38,42.39,60665.0,35.6348,35.6516,35.6348,35.6432,60665.0
2019-10-28 15:15:00,42.4,42.4,42.38,42.39,48704.0,35.6516,35.6516,35.6348,35.6432,48704.0
2019-10-28 15:20:00,42.39,42.39,42.38,42.39,39039.0,35.6432,35.6432,35.6348,35.6432,39039.0
2019-10-28 15:25:00,42.39,42.39,42.38,42.39,124430.0,35.6432,35.6432,35.6348,35.6432,124430.0
2019-10-28 15:30:00,42.39,42.39,42.38,42.38,47069.0,35.6432,35.6432,35.6348,35.6348,47069.0
2019-10-28 15:35:00,42.38,42.39,42.37,42.37,92207.0,35.6348,35.6432,35.6264,35.6264,92207.0
2019-10-28 15:40:00,42.37,42.38,42.36,42.37,107433.0,35.6264,35.6348,35.618,35.6264,107433.0
2019-10-28 15:45:00,42.37,42.37,42.35,42.37,132204.0,35.6264,35.6264,35.6096,35.6264,132204.0
2019-10-28 15:50:00,42.37,42.37,42.36,42.37,36404.0,35.6264,35.6264,35.618,35.6264,36404.0
2019-10-28 15:55:00,42.37,42.38,42.35,42.38,300601.0,35.6264,35.6348,35.6096,35.6348,300601.0
2019-10-29 09:30:00,42.22,42.23,42.2,42.23,173307.0,35.5003,35.5087,35.4834,35.5087,173307.0
2019-10-29 09:35:00,42.23,42.23,42.21,42.22,22513.0,35.5087,35.5087,35.4918,35.5003,22513.0
2019-10-29 09:40:00,42.22,42.23,42.2,42.22,87461.0,35.5003,35.5087,35.4834,35.5003,87461.0
2019-10-29 09:45:00,42.22,42.24,42.22,42.23,87269.0,35.5003,35.5171,35.5003,35.5087,87269.0
2019-10-29 09:50:00,42.23,42.26,42.23,42.26,34995.0,35.5087,35.5339,35.5087,35.5339,34995.0
2019-10-29 09:55:00,42.25,42.26,42.25,42.25,13721.0,35.5255,35.5339,35.5255,35.5255,13721.0
2019-10-29 10:00:00,42.25,42.27,42.24,42.25,149394.0,35.5255,35.5423,35.5171,35.5255,149394.0
2019-10-29 10:05:00,42.25,42.25,42.24,42.25,44790.0,35.5255,35.5255,35.5171,35.5255,44790.0
2019-10-29 10:10:00,42.24,42.26,42.24,42.26,42183.0,35.5171,35.5339,35.5171,35.5339,42183.0
2019-10-29 10:15:00,42.25,42.26,42.24,42.25,33125.0,35.5255,35.5339,35.5171,35.5255,33125.0
2019-10-29 10:20:00,42.26,42.27,42.25,42.27,77590.0,35.5339,35.5423,35.5255,35.5423,77590.0
2019-10-29 10:25:00,42.27,42.28,42.26,42.27,81622.0,35.5423,35.5507,35.5339,35.5423,81622.0
2019-10-29 10:30:00,42.27,42.29,42.26,42.27,104516.0,35.5423,35.5591,35.5339,35.5423,104516.0
2019-10-29 10:35:00,42.27,42.3,42.26,42.29,123252.0,35.5423,35.5675,35.5339,35.5591,123252.0
2019-10-29 10:40:00,42.28,42.32,42.28,42.31,51582.0,35.5507,35.5843,35.5507,35.5759,51582.0
2019-10-29 10:45:00,42.31,42.34,42.3,42.33,148356.0,35.5759,35.6012,35.5675,35.5927,148356.0
2019-10-29 10:50:00,42.33,42.33,42.31,42.31,78893.0,35.5927,35.5927,35.5759,35.5759,78893.0
2019-10-29 10:55:00,42.32,42.33,42.31,42.33,46505.0,35.5843,35.5927,35.5759,35.5927,46505.0
2019-10-29 11:00:00,42.33,42.33,42.32,42.33,43767.0,35.5927,35.5927,35.5843,35.5927,43767.0
2019-10-29 11:05:00,42.33,42.33,42.32,42.33,26415.0,35.5927,35.5927,35.5843,35.5927,26415.0
2019-10-29 11:10:00,42.34,42.34,42.32,42.33,50471.0,35.6012,35.6012,35.5843,35.5927,50471.0
2019-10-29 11:15:00,42.33,42.33,42.31,42.31,43401.0,35.5927,35.5927,35.5759,35.5759,43401.0
2019-10-29 11:20:00,42.32,42.32,42.29,42.3,98677.0,35.5843,35.5843,35.5591,35.5675,98677.0
2019-10-29 11:25:00,42.3,42.32,42.29,42.31,55075.0,35.5675,35.5843,35.5591,35.5759,55075.0
2019-10-29 11:30:00,42.32,42.34,42.31,42.34,58342.0,35.5843,35.6012,35.5759,35.6012,58342.0
2019-10-29 11:35:00,42.33,42.34,42.31,42.32,44079.0,35.5927,35.6012,35.5759,35.5843,44079.0
2019-10-29 11:40:00,42.32,42.33,42.31,42.31,68668.0,35.5843,35.5927,35.5759,35.5759,68668.0
2019-10-29 11:45:00,42.31,42.33,42.31,42.33,84315.0,35.5759,35.5927,35.5759,35.5927,84315.0
2019-10-29 11:50:00,42.33,42.36,42.32,42.35,73400.0,35.5927,35.618,35.5843,35.6096,73400.0
2019-10-29 11:55:00,42.36,42.36,42.27,42.29,160822.0,35.618,35.618,35.5423,35.5591,160822.0
2019-10-29 12:00:00,42.29,42.33,42.27,42.32,109243.0,35.5591,35.5927,35.5423,35.5843,109243.0
2019-10-29 12:05:00,42.32,42.33,42.3,42.33,31266.0,35.5843,35.5927,35.5675,35.5927,31266.0
2019-10-29 12:10:00,42.33,42.34,42.32,42.33,129050.0,35.5927,35.6012,35.5843,35.5927,129050.0
2019-10-29 12:15:00,42.33,42.35,42.33,42.34,33776.0,35.5927,35.6096,35.5927,35.6012,33776.0
2019-10-29 12:20:00,42.34,42.35,42.33,42.34,32091.0,35.6012,35.6096,35.5927,35.6012,32091.0
2019-10-29 12:25:00,42.34,42.35,42.33,42.34,64883.0,35.6012,35.6096,35.5927,35.6012,64883.0
2019-10-29 12:30:00,42.34,42.36,42.33,42.35,97552.0,35.6012,35.618,35.5927,35.6096,97552.0
2019-10-29 12:35:00,42.34,42.36,42.34,42.35,31061.0,35.6012,35.618,35.6012,35.6096,31061.0
2019-10-29 12:40:00,42.36,42.36,42.34,42.36,41558.0,35.618,35.618,35.6012,35.618,41558.0
2019-10-29 12:45:00,42.35,42.37,42.35,42.36,40446.0,35.6096,35.6264,35.6096,35.618,40446.0
2019-10-29 12:50:00,42.36,42.37,42.35,42.36,42233.0,35.618,35.6264,35.6096,35.618,42233.0
2019-10-29 12:55:00,42.36,42.36,42.34,42.35,35990.0,35.618,35.618,35.6012,35.6096,35990.0
2019-10-29 13:00:00,42.35,42.38,42.34,42.36,76798.0,35.6096,35.6348,35.6012,35.618,76798.0
2019-10-29 13:05:00,42.37,42.37,42.36,42.36,83040.0,35.6264,35.6264,35.618,35.618,83040.0
2019-10-29 13:10:00,42.36,42.37,42.35,42.36,104273.0,35.618,35.6264,35.6096,35.618,104273.0
2019-10-29 13:15:00,42.36,42.36,42.35,42.35,54965.0,35.618,35.618,35.6096,35.6096,54965.0
2019-10-29 13:20:00,42.35,42.36,42.34,42.34,33882.0,35.6096,35.618,35.6012,35.6012,33882.0
2019-10-29 13:25:00,42.34,42.35,42.33,42.34,45543.0,35.6012,35.6096,35.5927,35.6012,45543.0
2019-10-29 13:30:00,42.34,42.35,42.34,42.35,50417.0,35.6012,35.6096,35.6012,35.6096,50417.0
2019-10-29 13:35:00,42.35,42.35,42.34,42.35,62153.0,35.6096,35.6096,35.6012,35.6096,62153.0
2019-10-29 13:40:00,42.35,42.35,42.34,42.34,53548.0,35.6096,35.6096,35.6012,35.6012,53548.0
2019-10-29 13:45:00,42.34,42.35,42.34,42.35,153438.0,35.6012,35.6096,35.6012,35.6096,153438.0
2019-10-29 13:50:00,42.35,42.36,42.34,42.36,148984.0,35.6096,35.618,35.6012,35.618,148984.0
2019-10-29 13:55:00,42.35,42.36,42.35,42.36,152048.0,35.6096,35.618,35.6096,35.618,152048.0
2019-10-29 14:00:00,42.35,42.36,42.33,42.33,195203.0,35.6096,35.618,35.5927,35.5927,195203.0
2019-10-29 14:05:00,42.33,42.35,42.33,42.34,144797.0,35.5927,35.6096,35.5927,35.6012,144797.0
2019-10-29 14:10:00,42.34,42.35,42.34,42.34,145626.0,35.6012,35.6096,35.6012,35.6012,145626.0
2019-10-29 14:15:00,42.34,42.35,42.34,42.34,148113.0,35.6012,35.6096,35.6012,35.6012,148113.0
2019-10-29 14:20:00,42.34,42.35,42.34,42.34,138407.0,35.6012,35.6096,35.6012,35.6012,138407.0
2019-10-29 14:25:00,42.34,42.36,42.34,42.35,149590.0,35.6012,35.618,35.6012,35.6096,149590.0
2019-10-29 14:30:00,42.36,42.36,42.35,42.36,118473.0,35.618,35.618,35.6096,35.618,118473.0
2019-10-29 14:35:00,42.36,42.36,42.35,42.36,127838.0,35.618,35.618,35.6096,35.618,127838.0
2019-10-29 14:40:00,42.35,42.36,42.34,42.34,73561.0,35.6096,35.618,35.6012,35.6012,73561.0
2019-10-29 14:45:00,42.35,42.36,42.34,42.35,60617.0,35.6096,35.618,35.6012,35.6096,60617.0
2019-10-29 14:50:00,42.36,42.36,42.34,42.34,69832.0,35.618,35.618,35.6012,35.6012,69832.0
2019-10-29 14:55:00,42.34,42.35,42.33,42.33,75129.0,35.6012,35.6096,35.5927,35.5927,75129.0
2019-10-29 15:00:00,42.33,42.34,42.33,42.34,62254.0,35.5927,35.6012,35.5927,35.6012,62254.0
2019-10-29 15:05:00,42.34,42.35,42.34,42.34,90123.0,35.6012,35.6096,35.6012,35.6012,90123.0
2019-10-29 15:10:00,42.34,42.35,42.34,42.34,55269.0,35.6012,35.6096,35.6012,35.6012,55269.0
2019-10-29 15:15:00,42.34,42.36,42.34,42.36,56276.0,35.6012,35.618,35.6012,35.618,56276.0
2019-10-29 15:20:00,42.36,42.36,42.35,42.35,93104.0,35.618,35.618,35.6096,35.6096,93104.0
2019-10-29 15:25:00,42.35,42.36,42.34,42.34,209409.0,35.6096,35.618,35.6012,35.6012,209409.0
2019-10-29 15:30:00,42.34,42.35,42.33,42.34,62920.0,35.6012,35.6096,35.5927,35.6012,62920.0
2019-10-29 15:35:00,42.34,42.34,42.33,42.33,71204.0,35.6012,35.6012,35.5927,35.5927,71204.0
2019-10-29 15:40:00,42.34,42.34,42.32,42.33,61621.0,35.6012,35.6012,35.5843,35.5927,61621.0
2019-10-29 15:45:00,42.32,42.33,42.32,42.32,110741.0,35.5843,35.5927,35.5843,35.5843,110741.0
2019-10-29 15:50:00,42.33,42.34,42.32,42.33,83275.0,35.5927,35.6012,35.5843,35.5927,83275.0
2019-10-29 15:55:00,42.33,42.35,42.33,42.34,222409.0,35.5927,35.6096,35.5927,35.6012,222409.0
2019-10-30 09:30:00,42.32,42.32,42.24,42.26,118537.0,35.5843,35.5843,35.5171,35.5339,118537.0
2019-10-30 09:35:00,42.26,42.27,42.22,42.23,173797.0,35.5339,35.5423,35.5003,35.5087,173797.0
2019-10-30 09:40:00,42.23,42.24,42.22,42.24,176663.0,35.5087,35.5171,35.5003,35.5171,176663.0
2019-10-30 09:45:00,42.24,42.24,42.22,42.23,140569.0,35.5171,35.5171,35.5003,35.5087,140569.0
2019-10-30 09:50:00,42.23,42.24,42.22,42.23,71104.0,35.5087,35.5171,35.5003,35.5087,71104.0
2019-10-30 09:55:00,42.22,42.23,42.21,42.22,48280.0,35.5003,35.5087,35.4918,35.5003,48280.0
2019-10-30 10:00:00,42.21,42.22,42.11,42.19,677510.0,35.4918,35.5003,35.4078,35.475,677510.0
2019-10-30 10:05:00,42.19,42.21,42.17,42.21,93367.0,35.475,35.4918,35.4582,35.4918,93367.0
2019-10-30 10:10:00,42.21,42.23,42.2,42.23,55434.0,35.4918,35.5087,35.4834,35.5087,55434.0
2019-10-30 10:15:00,42.23,42.24,42.21,42.23,31501.0,35.5087,35.5171,35.4918,35.5087,31501.0
2019-10-30 10:20:00,42.24,42.25,42.22,42.23,96524.0,35.5171,35.5255,35.5003,35.5087,96524.0
2019-10-30 10:25:00,42.23,42.26,42.23,42.25,61236.0,35.5087,35.5339,35.5087,35.5255,61236.0
2019-10-30 10:30:00,42.25,42.25,42.22,42.23,50166.0,35.5255,35.5255,35.5003,35.5087,50166.0
2019-10-30 10:35:00,42.23,42.27,42.23,42.27,68423.0,35.5087,35.5423,35.5087,35.5423,68423.0
2019-10-30 10:40:00,42.26,42.28,42.25,42.26,119436.0,35.5339,35.5507,35.5255,35.5339,119436.0
2019-10-30 10:45:00,42.26,42.27,42.25,42.26,108093.0,35.5339,35.5423,35.5255,35.5339,108093.0
2019-10-30 10:50:00,42.25,42.27,42.25,42.26,81842.0,35.5255,35.5423,35.5255,35.5339,81842.0
2019-10-30 10:55:00,42.25,42.26,42.24,42.25,65456.0,35.5255,35.5339,35.5171,35.5255,65456.0
2019-10-30 11:00:00,42.25,42.25,42.24,42.25,38929.0,35.5255,35.5255,35.5171,35.5255,38929.0
2019-10-30 11:05:00,42.25,42.27,42.24,42.26,74125.0,35.5255,35.5423,35.5171,35.5339,74125.0
2019-10-30 11:10:00,42.27,42.29,42.26,42.27,45746.0,35.5423,35.5591,35.5339,35.5423,45746.0
2019-10-30 11:15:00,42.27,42.28,42.26,42.27,49083.0,35.5423,35.5507,35.5339,35.5423,49083.0
2019-10-30 11:20:00,42.27,42.27,42.26,42.26,52338.0,35.5423,35.5423,35.5339,35.5339,52338.0
2019-10-30 11:25:00,42.26,42.28,42.25,42.28,34950.0,35.5339,35.5507,35.5255,35.5507,34950.0
2019-10-30 11:30:00,42.27,42.28,42.27,42.27,9228.0,35.5423,35.5507,35.5423,35.5423,9228.0
2019-10-30 11:35:00,42.28,42.28,42.26,42.28,53831.0,35.5507,35.5507,35.5339,35.5507,53831.0
2019-10-30 11:40:00,42.27,42.28,42.25,42.26,124764.0,35.5423,35.5507,35.5255,35.5339,124764.0
2019-10-30 11:45:00,42.26,42.27,42.25,42.27,52005.0,35.5339,35.5423,35.5255,35.5423,52005.0
2019-10-30 11:50:00,42.27,42.28,42.26,42.27,56471.0,35.5423,35.5507,35.5339,35.5423,56471.0
2019-10-30 11:55:00,42.28,42.29,42.27,42.28,34739.0,35.5507,35.5591,35.5423,35.5507,34739.0
2019-10-30 12:00:00,42.28,42.31,42.28,42.29,45447.0,35.5507,35.5759,35.5507,35.5591,45447.0
2019-10-30 12:05:00,42.3,42.31,42.29,42.3,32647.0,35.5675,35.5759,35.5591,35.5675,32647.0
2019-10-30 12:10:00,42.3,42.32,42.29,42.31,51118.0,35.5675,35.5843,35.5591,35.5759,51118.0
2019-10-30 12:15:00,42.31,42.32,42.3,42.32,13142.0,35.5759,35.5843,35.5675,35.5843,13142.0
2019-10-30 12:20:00,42.32,42.34,42.32,42.34,14426.0,35.5843,35.6012,35.5843,35.6012,14426.0
2019-10-30 12:25:00,42.34,42.35,42.33,42.33,36421.0,35.6012,35.6096,35.5927,35.5927,36421.0
2019-10-30 12:30:00,42.33,42.36,42.33,42.35,94181.0,35.5927,35.618,35.5927,35.6096,94181.0
2019-10-30 12:35:00,42.34,42.35,42.33,42.33,20019.0,35.6012,35.6096,35.5927,35.5927,20019.0
2019-10-30 12:40:00,42.33,42.35,42.33,42.34,23280.0,35.5927,35.6096,35.5927,35.6012,23280.0
2019-10-30 12:45:00,42.35,42.35,42.33,42.33,13721.0,35.6096,35.6096,35.5927,35.5927,13721.0
2019-10-30 12:50:00,42.34,42.34,42.32,42.32,7274.0,35.6012,35.6012,35.5843,35.5843,7274.0
2019-10-30 12:55:00,42.32,42.33,42.31,42.32,19292.0,35.5843,35.5927,35.5759,35.5843,19292.0
2019-10-30 13:00:00,42.31,42.33,42.31,42.33,25308.0,35.5759,35.5927,35.5759,35.5927,25308.0
2019-10-30 13:05:00,42.32,42.33,42.31,42.33,32321.0,35.5843,35.5927,35.5759,35.5927,32321.0
2019-10-30 13:10:00,42.33,42.33,42.32,42.33,20820.0,35.5927,35.5927,35.5843,35.5927,20820.0
2019-10-30 13:15:00,42.32,42.33,42.32,42.32,19353.0,35.5843,35.5927,35.5843,35.5843,19353.0
2019-10-30 13:20:00,42.33,42.33,42.32,42.32,16820.0,35.5927,35.5927,35.5843,35.5843,16820.0
2019-10-30 13:25:00,42.32,42.33,42.32,42.33,33009.0,35.5843,35.5927,35.5843,35.5927,33009.0
2019-10-30 13:30:00,42.32,42.33,42.31,42.31,71898.0,35.5843,35.5927,35.5759,35.5759,71898.0
2019-10-30 13:35:00,42.32,42.32,42.3,42.3,26775.0,35.5843,35.5843,35.5675,35.5675,26775.0
2019-10-30 13:40:00,42.3,42.31,42.3,42.31,8774.0,35.5675,35.5759,35.5675,35.5759,8774.0
2019-10-30 13:45:00,42.3,42.32,42.28,42.28,177279.0,35.5675,35.5843,35.5507,35.5507,177279.0
2019-10-30 13:50:00,42.28,42.3,42.28,42.29,30008.0,35.5507,35.5675,35.5507,35.5591,30008.0
2019-10-30 13:55:00,42.3,42.3,42.27,42.27,85792.0,35.5675,35.5675,35.5423,35.5423,85792.0
2019-10-30 14:00:00,42.25,42.29,42.21,42.28,132501.0,35.5255,35.5591,35.4918,35.5507,132501.0
2019-10-30 14:05:00,42.28,42.29,42.24,42.27,42799.0,35.5507,35.5591,35.5171,35.5423,42799.0
2019-10-30 14:10:00,42.27,42.3,42.26,42.28,73919.0,35.5423,35.5675,35.5339,35.5507,73919.0
2019-10-30 14:15:00,42.27,42.3,42.27,42.3,75930.0,35.5423,35.5675,35.5423,35.5675,75930.0
2019-10-30 14:20:00,42.3,42.31,42.28,42.28,34717.0,35.5675,35.5759,35.5507,35.5507,34717.0
2019-10-30 14:25:00,42.29,42.31,42.28,42.31,67314.0,35.5591,35.5759,35.5507,35.5759,67314.0
2019-10-30 14:30:00,42.31,42.32,42.24,42.25,135130.0,35.5759,35.5843,35.5171,35.5255,135130.0
2019-10-30 14:35:00,42.25,42.27,42.18,42.21,127113.0,35.5255,35.5423,35.4666,35.4918,127113.0
2019-10-30 14:40:00,42.21,42.25,42.19,42.24,56989.0,35.4918,35.5255,35.475,35.5171,56989.0
2019-10-30 14:45:00,42.25,42.28,42.25,42.27,54445.0,35.5255,35.5507,35.5255,35.5423,54445.0
2019-10-30 14:50:00,42.28,42.35,42.28,42.34,108557.0,35.5507,35.6096,35.5507,35.6012,108557.0
2019-10-30 14:55:00,42.35,42.4,42.35,42.39,73935.0,35.6096,35.6516,35.6096,35.6432,73935.0
2019-10-30 15:00:00,42.39,42.42,42.38,42.4,93120.0,35.6432,35.6684,35.6348,35.6516,93120.0
2019-10-30 15:05:00,42.4,42.43,42.4,42.42,123305.0,35.6516,35.6768,35.6516,35.6684,123305.0
2019-10-30 15:10:00,42.43,42.44,42.42,42.42,79715.0,35.6768,35.6852,35.6684,35.6684,79715.0
2019-10-30 15:15:00,42.43,42.45,42.41,42.44,69114.0,35.6768,35.6936,35.66,35.6852,69114.0
2019-10-30 15:20:00,42.44,42.5,42.43,42.48,129505.0,35.6852,35.7357,35.6768,35.7189,129505.0
2019-10-30 15:25:00,42.48,42.49,42.45,42.47,82208.0,35.7189,35.7273,35.6936,35.7105,82208.0
2019-10-30 15:30:00,42.47,42.48,42.46,42.47,70675.0,35.7105,35.7189,35.7021,35.7105,70675.0
2019-10-30 15:35:00,42.47,42.47,42.45,42.45,109622.0,35.7105,35.7105,35.6936,35.6936,109622.0
2019-10-30 15:40:00,42.45,42.46,42.45,42.46,48944.0,35.6936,35.7021,35.6936,35.7021,48944.0
2019-10-30 15:45:00,42.46,42.46,42.45,42.45,59269.0,35.7021,35.7021,35.6936,35.6936,59269.0
2019-10-30 15:50:00,42.46,42.49,42.45,42.49,187144.0,35.7021,35.7273,35.6936,35.7273,187144.0
2019-10-30 15:55:00,42.49,42.49,42.47,42.49,177075.0,35.7273,35.7273,35.7105,35.7273,177075.0
2019-10-31 09:30:00,42.38,42.38,42.34,42.37,130257.0,35.6348,35.6348,35.6012,35.6264,130257.0
2019-10-31 09:35:00,42.36,42.37,42.34,42.36,87223.0,35.618,35.6264,35.6012,35.618,87223.0
2019-10-31 09:40:00,42.36,42.37,42.35,42.35,100528.0,35.618,35.6264,35.6096,35.6096,100528.0
2019-10-31 09:45:00,42.36,42.38,42.34,42.34,128881.0,35.618,35.6348,35.6012,35.6012,128881.0
2019-10-31 09:50:00,42.34,42.36,42.32,42.35,115413.0,35.6012,35.618,35.5843,35.6096,115413.0
2019-10-31 09:55:00,42.35,42.36,42.33,42.33,37578.0,35.6096,35.618,35.5927,35.5927,37578.0
2019-10-31 10:00:00,42.33,42.33,42.3,42.3,131307.0,35.5927,35.5927,35.5675,35.5675,131307.0
2019-10-31 10:05:00,42.3,42.32,42.29,42.31,74453.0,35.5675,35.5843,35.5591,35.5759,74453.0
2019-10-31 10:10:00,42.32,42.32,42.27,42.27,77602.0,35.5843,35.5843,35.5423,35.5423,77602.0
2019-10-31 10:15:00,42.26,42.3,42.26,42.29,42989.0,35.5339,35.5675,35.5339,35.5591,42989.0
2019-10-31 10:20:00,42.29,42.29,42.24,42.25,100376.0,35.5591,35.5591,35.5171,35.5255,100376.0
2019-10-31 10:25:00,42.25,42.27,42.24,42.26,73775.0,35.5255,35.5423,35.5171,35.5339,73775.0
2019-10-31 10:30:00,42.26,42.26,42.22,42.22,53233.0,35.5339,35.5339,35.5003,35.5003,53233.0
2019-10-31 10:35:00,42.23,42.25,42.21,42.25,88032.0,35.5087,35.5255,35.4918,35.5255,88032.0
2019-10-31 10:40:00,42.24,42.28,42.24,42.27,159179.0,35.5171,35.5507,35.5171,35.5423,159179.0
2019-10-31 10:45:00,42.27,42.29,42.25,42.28,67408.0,35.5423,35.5591,35.5255,35.5507,67408.0
2019-10-31 10:50:00,42.29,42.31,42.28,42.31,81755.0,35.5591,35.5759,35.5507,35.5759,81755.0
2019-10-31 10:55:00,42.3,42.31,42.29,42.3,51719.0,35.5675,35.5759,35.5591,35.5675,51719.0
2019-10-31 11:00:00,42.3,42.31,42.29,42.3,26652.0,35.5675,35.5759,35.5591,35.5675,26652.0
2019-10-31 11:05:00,42.3,42.32,42.29,42.32,54210.0,35.5675,35.5843,35.5591,35.5843,54210.0
2019-10-31 11:10:00,42.32,42.32,42.3,42.31,149547.0,35.5843,35.5843,35.5675,35.5759,149547.0
2019-10-31 11:15:00,42.31,42.32,42.3,42.3,41593.0,35.5759,35.5843,35.5675,35.5675,41593.0
2019-10-31 11:20:00,42.3,42.32,42.29,42.31,25808.0,35.5675,35.5843,35.5591,35.5759,25808.0
2019-10-31 11:25:00,42.3,42.31,42.29,42.31,22333.0,35.5675,35.5759,35.5591,35.5759,22333.0
2019-10-31 11:30:00,42.31,42.32,42.3,42.31,52452.0,35.5759,35.5843,35.5675,35.5759,52452.0
2019-10-31 11:35:00,42.3,42.34,42.29,42.34,71030.0,35.5675,35.6012,35.5591,35.6012,71030.0
2019-10-31 11:40:00,42.33,42.36,42.33,42.34,43007.0,35.5927,35.618,35.5927,35.6012,43007.0
2019-10-31 11:45:00,42.34,42.36,42.33,42.34,103425.0,35.6012,35.618,35.5927,35.6012,103425.0
2019-10-31 11:50:00,42.34,42.36,42.32,42.36,158963.0,35.6012,35.618,35.5843,35.618,158963.0
2019-10-31 11:55:00,42.35,42.36,42.32,42.32,100936.0,35.6096,35.618,35.5843,35.5843,100936.0
2019-10-31 12:00:00,42.33,42.33,42.28,42.29,87053.0,35.5927,35.5927,35.5507,35.5591,87053.0
2019-10-31 12:05:00,42.29,42.29,42.28,42.29,43326.0,35.5591,35.5591,35.5507,35.5591,43326.0
2019-10-31 12:10:00,42.28,42.3,42.26,42.3,67940.0,35.5507,35.5675,35.5339,35.5675,67940.0
2019-10-31 12:15:00,42.29,42.3,42.27,42.27,56335.0,35.5591,35.5675,35.5423,35.5423,56335.0
2019-10-31 12:20:00,42.28,42.29,42.25,42.27,182877.0,35.5507,35.5591,35.5255,35.5423,182877.0
2019-10-31 12:25:00,42.26,42.32,42.26,42.31,67485.0,35.5339,35.5843,35.5339,35.5759,67485.0
2019-10-31 12:30:00,42.3,42.31,42.24,42.24,121362.0,35.5675,35.5759,35.5171,35.5171,121362.0
2019-10-31 12:35:00,42.24,42.28,42.24,42.27,64452.0,35.5171,35.5507,35.5171,35.5423,64452.0
2019-10-31 12:40:00,42.27,42.27,42.24,42.25,67620.0,35.5423,35.5423,35.5171,35.5255,67620.0
2019-10-31 12:45:00,42.25,42.25,42.24,42.24,26108.0,35.5255,35.5255,35.5171,35.5171,26108.0
2019-10-31 12:50:00,42.24,42.26,42.23,42.26,65267.0,35.5171,35.5339,35.5087,35.5339,65267.0
2019-10-31 12:55:00,42.26,42.28,42.25,42.27,55699.0,35.5339,35.5507,35.5255,35.5423,55699.0
2019-10-31 13:00:00,42.27,42.28,42.26,42.27,43692.0,35.5423,35.5507,35.5339,35.5423,43692.0
2019-10-31 13:05:00,42.27,42.28,42.26,42.28,41600.0,35.5423,35.5507,35.5339,35.5507,41600.0
2019-10-31 13:10:00,42.28,42.29,42.27,42.29,109696.0,35.5507,35.5591,35.5423,35.5591,109696.0
2019-10-31 13:15:00,42.28,42.29,42.27,42.28,46757.0,35.5507,35.5591,35.5423,35.5507,46757.0
2019-10-31 13:20:00,42.27,42.29,42.27,42.29,67718.0,35.5423,35.5591,35.5423,35.5591,67718.0
2019-10-31 13:25:00,42.29,42.29,42.28,42.29,24361.0,35.5591,35.5591,35.5507,35.5591,24361.0
2019-10-31 13:30:00,42.29,42.29,42.28,42.29,70636.0,35.5591,35.5591,35.5507,35.5591,70636.0
2019-10-31 13:35:00,42.29,42.31,42.28,42.3,69622.0,35.5591,35.5759,35.5507,35.5675,69622.0
2019-10-31 13:40:00,42.29,42.3,42.28,42.29,44884.0,35.5591,35.5675,35.5507,35.5591,44884.0
2019-10-31 13:45:00,42.29,42.29,42.27,42.27,102306.0,35.5591,35.5591,35.5423,35.5423,102306.0
2019-10-31 13:50:00,42.27,42.28,42.26,42.27,25493.0,35.5423,35.5507,35.5339,35.5423,25493.0
2019-10-31 13:55:00,42.27,42.28,42.26,42.27,24361.0,35.5423,35.5507,35.5339,35.5423,24361.0
2019-10-31 14:00:00,42.27,42.27,42.23,42.24,46028.0,35.5423,35.5423,35.5087,35.5171,46028.0
2019-10-31 14:05:00,42.25,42.26,42.24,42.26,56750.0,35.5255,35.5339,35.5171,35.5339,56750.0
2019-10-31 14:10:00,42.26,42.26,42.25,42.26,66270.0,35.5339,35.5339,35.5255,35.5339,66270.0
2019-10-31 14:15:00,42.26,42.26,42.24,42.24,121299.0,35.5339,35.5339,35.5171,35.5171,121299.0
2019-10-31 14:20:00,42.24,42.25,42.24,42.24,60326.0,35.5171,35.5255,35.5171,35.5171,60326.0
2019-10-31 14:25:00,42.25,42.25,42.24,42.25,110878.0,35.5255,35.5255,35.5171,35.5255,110878.0
2019-10-31 14:30:00,42.25,42.25,42.24,42.24,63263.0,35.5255,35.5255,35.5171,35.5171,63263.0
2019-10-31 14:35:00,42.24,42.26,42.24,42.24,180069.0,35.5171,35.5339,35.5171,35.5171,180069.0
2019-10-31 14:40:00,42.24,42.25,42.23,42.24,170127.0,35.5171,35.5255,35.5087,35.5171,170127.0
2019-10-31 14:45:00,42.23,42.24,42.21,42.23,184132.0,35.5087,35.5171,35.4918,35.5087,184132.0
2019-10-31 14:50:00,42.23,42.23,42.22,42.23,28513.0,35.5087,35.5087,35.5003,35.5087,28513.0
2019-10-31 14:55:00,42.23,42.24,42.22,42.24,62614.0,35.5087,35.5171,35.5003,35.5171,62614.0
2019-10-31 15:00:00,42.24,42.25,42.23,42.25,93610.0,35.5171,35.5255,35.5087,35.5255,93610.0
2019-10-31 15:05:00,42.25,42.27,42.24,42.25,160539.0,35.5255,35.5423,35.5171,35.5255,160539.0
2019-10-31 15:10:00,42.26,42.28,42.25,42.28,26633.0,35.5339,35.5507,35.5255,35.5507,26633.0
2019-10-31 15:15:00,42.28,42.29,42.27,42.29,56601.0,35.5507,35.5591,35.5423,35.5591,56601.0
2019-10-31 15:20:00,42.29,42.29,42.27,42.28,94932.0,35.5591,35.5591,35.5423,35.5507,94932.0
2019-10-31 15:25:00,42.27,42.28,42.26,42.27,81929.0,35.5423,35.5507,35.5339,35.5423,81929.0
2019-10-31 15:30:00,42.27,42.31,42.26,42.3,137568.0,35.5423,35.5759,35.5339,35.5675,137568.0
2019-10-31 15:35:00,42.3,42.31,42.3,42.3,59112.0,35.5675,35.5759,35.5675,35.5675,59112.0
2019-10-31 15:40:00,42.31,42.32,42.3,42.31,209343.0,35.5759,35.5843,35.5675,35.5759,209343.0
2019-10-31 15:45:00,42.32,42.32,42.3,42.31,63420.0,35.5843,35.5843,35.5675,35.5759,63420.0
2019-10-31 15:50:00,42.31,42.34,42.3,42.34,112664.0,35.5759,35.6012,35.5675,35.6012,112664.0
2019-10-31 15:55:00,42.33,42.39,42.32,42.39,644847.0,35.5927,35.6432,35.5843,35.6432,644847.0
2019-11-01 09:30:00,42.67,42.69,42.66,42.67,175583.0,35.8786,35.8954,35.8702,35.8786,175583.0
2019-11-01 09:35:00,42.67,42.71,42.67,42.7,285872.0,35.8786,35.9123,35.8786,35.9039,285872.0
2019-11-01 09:40:00,42.69,42.7,42.67,42.68,77482.0,35.8954,35.9039,35.8786,35.887,77482.0
2019-11-01 09:45:00,42.68,42.71,42.68,42.69,99510.0,35.887,35.9123,35.887,35.8954,99510.0
2019-11-01 09:50:00,42.69,42.72,42.68,42.72,89610.0,35.8954,35.9207,35.887,35.9207,89610.0
2019-11-01 09:55:00,42.72,42.72,42.68,42.69,157730.0,35.9207,35.9207,35.887,35.8954,157730.0
2019-11-01 10:00:00,42.69,42.79,42.67,42.77,354613.0,35.8954,35.9795,35.8786,35.9627,354613.0
2019-11-01 10:05:00,42.77,42.78,42.75,42.76,21977.0,35.9627,35.9711,35.9459,35.9543,21977.0
2019-11-01 10:10:00,42.77,42.77,42.75,42.76,48302.0,35.9627,35.9627,35.9459,35.9543,48302.0
2019-11-01 10:15:00,42.76,42.77,42.74,42.75,89504.0,35.9543,35.9627,35.9375,35.9459,89504.0
2019-11-01 10:20:00,42.75,42.78,42.75,42.77,51541.0,35.9459,35.9711,35.9459,35.9627,51541.0
2019-11-01 10:25:00,42.78,42.78,42.74,42.75,71116.0,35.9711,35.9711,35.9375,35.9459,71116.0
2019-11-01 10:30:00,42.75,42.76,42.73,42.76,121490.0,35.9459,35.9543,35.9291,35.9543,121490.0
2019-11-01 10:35:00,42.76,42.76,42.73,42.74,518098.0,35.9543,35.9543,35.9291,35.9375,518098.0
2019-11-01 10:40:00,42.75,42.76,42.74,42.75,71289.0,35.9459,35.9543,35.9375,35.9459,71289.0
2019-11-01 10:45:00,42.75,42.76,42.75,42.75,49741.0,35.9459,35.9543,35.9459,35.9459,49741.0
2019-11-01 10:50:00,42.75,42.76,42.75,42.75,284163.0,35.9459,35.9543,35.9459,35.9459,284163.0
2019-11-01 10:55:00,42.76,42.76,42.74,42.76,32480.0,35.9543,35.9543,35.9375,35.9543,32480.0
2019-11-01 11:00:00,42.75,42.76,42.73,42.73,101904.0,35.9459,35.9543,35.9291,35.9291,101904.0
2019-11-01 11:05:00,42.73,42.76,42.73,42.75,125452.0,35.9291,35.9543,35.9291,35.9459,125452.0
2019-11-01 11:10:00,42.75,42.76,42.74,42.75,69580.0,35.9459,35.9543,35.9375,35.9459,69580.0
2019-11-01 11:15:00,42.75,42.76,42.73,42.74,74648.0,35.9459,35.9543,35.9291,35.9375,74648.0
2019-11-01 11:20:00,42.73,42.74,42.73,42.73,74991.0,35.9291,35.9375,35.9291,35.9291,74991.0
2019-11-01 11:25:00,42.74,42.74,42.7,42.72,127646.0,35.9375,35.9375,35.9039,35.9207,127646.0
2019-11-01 11:30:00,42.72,42.73,42.71,42.73,51239.0,35.9207,35.9291,35.9123,35.9291,51239.0
2019-11-01 11:35:00,42.72,42.75,42.72,42.74,62454.0,35.9207,35.9459,35.9207,35.9375,62454.0
2019-11-01 11:40:00,42.75,42.76,42.74,42.75,72592.0,35.9459,35.9543,35.9375,35.9459,72592.0
2019-11-01 11:45:00,42.76,42.76,42.74,42.75,72511.0,35.9543,35.9543,35.9375,35.9459,72511.0
2019-11-01 11:50:00,42.75,42.76,42.74,42.75,68695.0,35.9459,35.9543,35.9375,35.9459,68695.0
2019-11-01 11:55:00,42.75,42.77,42.75,42.76,35115.0,35.9459,35.9627,35.9459,35.9543,35115.0
2019-11-01 12:00:00,42.76,42.77,42.73,42.73,97522.0,35.9543,35.9627,35.9291,35.9291,97522.0
2019-11-01 12:05:00,42.72,42.73,42.71,42.71,45512.0,35.9207,35.9291,35.9123,35.9123,45512.0
2019-11-01 12:10:00,42.72,42.72,42.69,42.7,118300.0,35.9207,35.9207,35.8954,35.9039,118300.0
2019-11-01 12:15:00,42.69,42.7,42.68,42.68,25709.0,35.8954,35.9039,35.887,35.887,25709.0
2019-11-01 12:20:00,42.69,42.7,42.68,42.7,62126.0,35.8954,35.9039,35.887,35.9039,62126.0
2019-11-01 12:25:00,42.7,42.7,42.68,42.69,81517.0,35.9039,35.9039,35.887,35.8954,81517.0
2019-11-01 12:30:00,42.69,42.72,42.68,42.72,174166.0,35.8954,35.9207,35.887,35.9207,174166.0
2019-11-01 12:35:00,42.72,42.73,42.71,42.73,40148.0,35.9207,35.9291,35.9123,35.9291,40148.0
2019-11-01 12:40:00,42.73,42.74,42.72,42.73,55491.0,35.9291,35.9375,35.9207,35.9291,55491.0
2019-11-01 12:45:00,42.73,42.73,42.72,42.72,56908.0,35.9291,35.9291,35.9207,35.9207,56908.0
2019-11-01 12:50:00,42.73,42.74,42.72,42.72,66272.0,35.9291,35.9375,35.9207,35.9207,66272.0
2019-11-01 12:55:00,42.73,42.73,42.71,42.72,25924.0,35.9291,35.9291,35.9123,35.9207,25924.0
2019-11-01 13:00:00,42.72,42.72,42.71,42.72,59461.0,35.9207,35.9207,35.9123,35.9207,59461.0
2019-11-01 13:05:00,42.71,42.73,42.71,42.72,233526.0,35.9123,35.9291,35.9123,35.9207,233526.0
2019-11-01 13:10:00,42.72,42.73,42.71,42.72,71999.0,35.9207,35.9291,35.9123,35.9207,71999.0
2019-11-01 13:15:00,42.72,42.73,42.72,42.73,123076.0,35.9207,35.9291,35.9207,35.9291,123076.0
2019-11-01 13:20:00,42.72,42.74,42.72,42.73,60634.0,35.9207,35.9375,35.9207,35.9291,60634.0
2019-11-01 13:25:00,42.73,42.74,42.72,42.73,98423.0,35.9291,35.9375,35.9207,35.9291,98423.0
2019-11-01 13:30:00,42.73,42.74,42.73,42.73,60448.0,35.9291,35.9375,35.9291,35.9291,60448.0
2019-11-01 13:35:00,42.73,42.74,42.73,42.73,114818.0,35.9291,35.9375,35.9291,35.9291,114818.0
2019-11-01 13:40:00,42.73,42.74,42.73,42.73,54437.0,35.9291,35.9375,35.9291,35.9291,54437.0
2019-11-01 13:45:00,42.73,42.75,42.72,42.75,68512.0,35.9291,35.9459,35.9207,35.9459,68512.0
2019-11-01 13:50:00,42.74,42.75,42.73,42.74,71271.0,35.9375,35.9459,35.9291,35.9375,71271.0
2019-11-01 13:55:00,42.74,42.74,42.73,42.73,66299.0,35.9375,35.9375,35.9291,35.9291,66299.0
2019-11-01 14:00:00,42.74,42.74,42.73,42.73,60238.0,35.9375,35.9375,35.9291,35.9291,60238.0
2019-11-01 14:05:00,42.73,42.75,42.73,42.75,51055.0,35.9291,35.9459,35.9291,35.9459,51055.0
2019-11-01 14:10:00,42.75,42.76,42.74,42.75,94619.0,35.9459,35.9543,35.9375,35.9459,94619.0
2019-11-01 14:15:00,42.75,42.76,42.73,42.73,252285.0,35.9459,35.9543,35.9291,35.9291,252285.0
2019-11-01 14:20:00,42.74,42.74,42.73,42.73,58805.0,35.9375,35.9375,35.9291,35.9291,58805.0
2019-11-01 14:25:00,42.73,42.75,42.73,42.75,94312.0,35.9291,35.9459,35.9291,35.9459,94312.0
2019-11-01 14:30:00,42.75,42.75,42.74,42.75,35340.0,35.9459,35.9459,35.9375,35.9459,35340.0
2019-11-01 14:35:00,42.75,42.76,42.74,42.75,223600.0,35.9459,35.9543,35.9375,35.9459,223600.0
2019-11-01 14:40:00,42.76,42.76,42.74,42.75,66119.0,35.9543,35.9543,35.9375,35.9459,66119.0
2019-11-01 14:45:00,42.74,42.75,42.74,42.75,37322.0,35.9375,35.9459,35.9375,35.9459,37322.0
2019-11-01 14:50:00,42.75,42.75,42.73,42.73,74151.0,35.9459,35.9459,35.9291,35.9291,74151.0
2019-11-01 14:55:00,42.74,42.75,42.73,42.75,98413.0,35.9375,35.9459,35.9291,35.9459,98413.0
2019-11-01 15:00:00,42.74,42.75,42.73,42.74,58197.0,35.9375,35.9459,35.9291,35.9375,58197.0
2019-11-01 15:05:00,42.73,42.74,42.73,42.74,57068.0,35.9291,35.9375,35.9291,35.9375,57068.0
2019-11-01 15:10:00,42.74,42.75,42.73,42.75,46503.0,35.9375,35.9459,35.9291,35.9459,46503.0
2019-11-01 15:15:00,42.75,42.75,42.74,42.75,44377.0,35.9459,35.9459,35.9375,35.9459,44377.0
2019-11-01 15:20:00,42.75,42.75,42.72,42.73,323670.0,35.9459,35.9459,35.9207,35.9291,323670.0
2019-11-01 15:25:00,42.73,42.74,42.72,42.74,81398.0,35.9291,35.9375,35.9207,35.9375,81398.0
2019-11-01 15:30:00,42.74,42.75,42.73,42.74,88516.0,35.9375,35.9459,35.9291,35.9375,88516.0
2019-11-01 15:35:00,42.74,42.76,42.74,42.76,113313.0,35.9375,35.9543,35.9375,35.9543,113313.0
2019-11-01 15:40:00,42.76,42.76,42.75,42.76,82293.0,35.9543,35.9543,35.9459,35.9543,82293.0
2019-11-01 15:45:00,42.76,42.76,42.75,42.76,157619.0,35.9543,35.9543,35.9459,35.9543,157619.0
2019-11-01 15:50:00,42.76,42.77,42.75,42.77,201379.0,35.9543,35.9627,35.9459,35.9627,201379.0
2019-11-01 15:55:00,42.77,42.81,42.77,42.81,330861.0,35.9627,35.9963,35.9627,35.9963,330861.0
2019-11-04 09:30:00,43.08,43.09,43.02,43.08,197439.0,36.2234,36.2318,36.1729,36.2234,197439.0
2019-11-04 09:35:00,43.08,43.09,43.07,43.08,299906.0,36.2234,36.2318,36.215,36.2234,299906.0
2019-11-04 09:40:00,43.08,43.12,43.06,43.07,55553.0,36.2234,36.257,36.2066,36.215,55553.0
2019-11-04 09:45:00,43.07,43.08,43.05,43.07,177826.0,36.215,36.2234,36.1982,36.215,177826.0
2019-11-04 09:50:00,43.08,43.08,43.07,43.07,139477.0,36.2234,36.2234,36.215,36.215,139477.0
2019-11-04 09:55:00,43.07,43.08,43.05,43.06,45085.0,36.215,36.2234,36.1982,36.2066,45085.0
2019-11-04 10:00:00,43.06,43.06,43.03,43.05,138117.0,36.2066,36.2066,36.1813,36.1982,138117.0
2019-11-04 10:05:00,43.05,43.07,43.05,43.06,24500.0,36.1982,36.215,36.1982,36.2066,24500.0
2019-11-04 10:10:00,43.06,43.07,43.05,43.07,33016.0,36.2066,36.215,36.1982,36.215,33016.0
2019-11-04 10:15:00,43.06,43.08,43.05,43.08,59616.0,36.2066,36.2234,36.1982,36.2234,59616.0
2019-11-04 10:20:00,43.08,43.09,43.07,43.07,145770.0,36.2234,36.2318,36.215,36.215,145770.0
2019-11-04 10:25:00,43.07,43.08,43.06,43.08,65609.0,36.215,36.2234,36.2066,36.2234,65609.0
2019-11-04 10:30:00,43.08,43.09,43.06,43.08,44626.0,36.2234,36.2318,36.2066,36.2234,44626.0
2019-11-04 10:35:00,43.08,43.09,43.06,43.07,52539.0,36.2234,36.2318,36.2066,36.215,52539.0
2019-11-04 10:40:00,43.07,43.08,43.06,43.06,38357.0,36.215,36.2234,36.2066,36.2066,38357.0
2019-11-04 10:45:00,43.06,43.07,43.05,43.07,42272.0,36.2066,36.215,36.1982,36.215,42272.0
2019-11-04 10:50:00,43.07,43.07,43.04,43.05,61755.0,36.215,36.215,36.1897,36.1982,61755.0
2019-11-04 10:55:00,43.04,43.06,43.04,43.05,40849.0,36.1897,36.2066,36.1897,36.1982,40849.0
2019-11-04 11:00:00,43.05,43.08,43.05,43.08,66335.0,36.1982,36.2234,36.1982,36.2234,66335.0
2019-11-04 11:05:00,43.08,43.09,43.07,43.07,18472.0,36.2234,36.2318,36.215,36.215,18472.0
2019-11-04 11:10:00,43.08,43.08,43.06,43.06,57741.0,36.2234,36.2234,36.2066,36.2066,57741.0
2019-11-04 11:15:00,43.07,43.07,43.05,43.05,49749.0,36.215,36.215,36.1982,36.1982,49749.0
2019-11-04 11:20:00,43.06,43.06,43.04,43.06,99160.0,36.2066,36.2066,36.1897,36.2066,99160.0
2019-11-04 11:25:00,43.05,43.06,43.01,43.02,149433.0,36.1982,36.2066,36.1645,36.1729,149433.0
2019-11-04 11:30:00,43.02,43.04,43.0,43.04,127458.0,36.1729,36.1897,36.1561,36.1897,127458.0
2019-11-04 11:35:00,43.04,43.04,43.03,43.04,27399.0,36.1897,36.1897,36.1813,36.1897,27399.0
2019-11-04 11:40:00,43.04,43.04,43.02,43.02,52881.0,36.1897,36.1897,36.1729,36.1729,52881.0
2019-11-04 11:45:00,43.03,43.05,43.03,43.05,32983.0,36.1813,36.1982,36.1813,36.1982,32983.0
2019-11-04 11:50:00,43.04,43.05,43.03,43.04,24417.0,36.1897,36.1982,36.1813,36.1897,24417.0
2019-11-04 11:55:00,43.04,43.04,43.02,43.03,56469.0,36.1897,36.1897,36.1729,36.1813,56469.0
2019-11-04 12:00:00,43.02,43.03,43.01,43.02,37002.0,36.1729,36.1813,36.1645,36.1729,37002.0
2019-11-04 12:05:00,43.02,43.03,43.01,43.01,31690.0,36.1729,36.1813,36.1645,36.1645,31690.0
2019-11-04 12:10:00,43.02,43.03,43.01,43.03,12574.0,36.1729,36.1813,36.1645,36.1813,12574.0
2019-11-04 12:15:00,43.02,43.03,43.02,43.03,24821.0,36.1729,36.1813,36.1729,36.1813,24821.0
2019-11-04 12:20:00,43.03,43.04,43.02,43.02,74339.0,36.1813,36.1897,36.1729,36.1729,74339.0
2019-11-04 12:25:00,43.02,43.03,43.02,43.02,22639.0,36.1729,36.1813,36.1729,36.1729,22639.0
2019-11-04 12:30:00,43.03,43.03,43.01,43.02,26358.0,36.1813,36.1813,36.1645,36.1729,26358.0
2019-11-04 12:35:00,43.02,43.02,43.01,43.02,20782.0,36.1729,36.1729,36.1645,36.1729,20782.0
2019-11-04 12:40:00,43.01,43.03,43.01,43.03,45353.0,36.1645,36.1813,36.1645,36.1813,45353.0
2019-11-04 12:45:00,43.02,43.03,43.02,43.02,22930.0,36.1729,36.1813,36.1729,36.1729,22930.0
2019-11-04 12:50:00,43.02,43.03,43.02,43.03,44164.0,36.1729,36.1813,36.1729,36.1813,44164.0
2019-11-04 12:55:00,43.02,43.03,43.02,43.02,70596.0,36.1729,36.1813,36.1729,36.1729,70596.0
2019-11-04 13:00:00,43.02,43.04,43.02,43.04,32203.0,36.1729,36.1897,36.1729,36.1897,32203.0
2019-11-04 13:05:00,43.03,43.04,43.02,43.03,163854.0,36.1813,36.1897,36.1729,36.1813,163854.0
2019-11-04 13:10:00,43.03,43.04,43.03,43.04,79143.0,36.1813,36.1897,36.1813,36.1897,79143.0
2019-11-04 13:15:00,43.03,43.04,43.03,43.04,27233.0,36.1813,36.1897,36.1813,36.1897,27233.0
2019-11-04 13:20:00,43.03,43.05,43.03,43.05,54033.0,36.1813,36.1982,36.1813,36.1982,54033.0
2019-11-04 13:25:00,43.04,43.05,43.04,43.04,29102.0,36.1897,36.1982,36.1897,36.1897,29102.0
2019-11-04 13:30:00,43.04,43.05,43.03,43.04,70632.0,36.1897,36.1982,36.1813,36.1897,70632.0
2019-11-04 13:35:00,43.04,43.04,43.02,43.02,59893.0,36.1897,36.1897,36.1729,36.1729,59893.0
2019-11-04 13:40:00,43.02,43.03,43.02,43.02,47489.0,36.1729,36.1813,36.1729,36.1729,47489.0
2019-11-04 13:45:00,43.02,43.03,43.01,43.02,62346.0,36.1729,36.1813,36.1645,36.1729,62346.0
2019-11-04 13:50:00,43.02,43.02,43.01,43.02,70141.0,36.1729,36.1729,36.1645,36.1729,70141.0
2019-11-04 13:55:00,43.01,43.02,43.01,43.01,11651.0,36.1645,36.1729,36.1645,36.1645,11651.0
2019-11-04 14:00:00,43.01,43.02,43.0,43.0,72203.0,36.1645,36.1729,36.1561,36.1561,72203.0
2019-11-04 14:05:00,43.0,43.01,42.99,42.99,37037.0,36.1561,36.1645,36.1477,36.1477,37037.0
2019-11-04 14:10:00,43.0,43.0,42.99,43.0,46817.0,36.1561,36.1561,36.1477,36.1561,46817.0
2019-11-04 14:15:00,43.0,43.0,42.98,42.98,56568.0,36.1561,36.1561,36.1393,36.1393,56568.0
2019-11-04 14:20:00,42.99,42.99,42.98,42.99,76110.0,36.1477,36.1477,36.1393,36.1477,76110.0
2019-11-04 14:25:00,42.99,42.99,42.98,42.98,30552.0,36.1477,36.1477,36.1393,36.1393,30552.0
2019-11-04 14:30:00,42.99,43.0,42.98,42.99,64746.0,36.1477,36.1561,36.1393,36.1477,64746.0
2019-11-04 14:35:00,42.99,43.0,42.99,42.99,43672.0,36.1477,36.1561,36.1477,36.1477,43672.0
2019-11-04 14:40:00,43.0,43.0,42.98,42.99,124994.0,36.1561,36.1561,36.1393,36.1477,124994.0
2019-11-04 14:45:00,42.98,42.99,42.98,42.98,26395.0,36.1393,36.1477,36.1393,36.1393,26395.0
2019-11-04 14:50:00,42.98,42.99,42.98,42.98,91636.0,36.1393,36.1477,36.1393,36.1393,91636.0
2019-11-04 14:55:00,42.98,42.99,42.98,42.98,163552.0,36.1393,36.1477,36.1393,36.1393,163552.0
2019-11-04 15:00:00,42.98,42.99,42.97,42.98,81139.0,36.1393,36.1477,36.1309,36.1393,81139.0
2019-11-04 15:05:00,42.98,42.98,42.97,42.98,49246.0,36.1393,36.1393,36.1309,36.1393,49246.0
2019-11-04 15:10:00,42.98,42.98,42.96,42.97,155559.0,36.1393,36.1393,36.1225,36.1309,155559.0
2019-11-04 15:15:00,42.97,42.98,42.96,42.97,105066.0,36.1309,36.1393,36.1225,36.1309,105066.0
2019-11-04 15:20:00,42.98,42.99,42.97,42.98,69848.0,36.1393,36.1477,36.1309,36.1393,69848.0
2019-11-04 15:25:00,42.98,42.99,42.97,42.97,93709.0,36.1393,36.1477,36.1309,36.1309,93709.0
2019-11-04 15:30:00,42.98,42.99,42.97,42.98,134209.0,36.1393,36.1477,36.1309,36.1393,134209.0
2019-11-04 15:35:00,42.99,42.99,42.97,42.98,97579.0,36.1477,36.1477,36.1309,36.1393,97579.0
2019-11-04 15:40:00,42.98,42.99,42.98,42.99,61539.0,36.1393,36.1477,36.1393,36.1477,61539.0
2019-11-04 15:45:00,42.98,43.0,42.98,42.99,172177.0,36.1393,36.1561,36.1393,36.1477,172177.0
2019-11-04 15:50:00,42.99,43.02,42.99,43.01,112181.0,36.1477,36.1729,36.1477,36.1645,112181.0
2019-11-04 15:55:00,43.01,43.03,43.0,43.02,403901.0,36.1645,36.1813,36.1561,36.1729,403901.0
2019-11-05 09:30:00,43.01,43.02,42.98,42.99,274210.0,36.1645,36.1729,36.1393,36.1477,274210.0
2019-11-05 09:35:00,42.99,43.01,42.99,43.0,110332.0,36.1477,36.1645,36.1477,36.1561,110332.0
2019-11-05 09:40:00,43.0,43.01,43.0,43.0,61652.0,36.1561,36.1645,36.1561,36.1561,61652.0
2019-11-05 09:45:00,43.01,43.02,43.0,43.02,173453.0,36.1645,36.1729,36.1561,36.1729,173453.0
2019-11-05 09:50:00,43.02,43.02,43.0,43.01,112547.0,36.1729,36.1729,36.1561,36.1645,112547.0
2019-11-05 09:55:00,43.02,43.03,43.0,43.01,35738.0,36.1729,36.1813,36.1561,36.1645,35738.0
2019-11-05 10:00:00,43.01,43.04,43.0,43.0,275353.0,36.1645,36.1897,36.1561,36.1561,275353.0
2019-11-05 10:05:00,43.0,43.0,42.93,42.95,132732.0,36.1561,36.1561,36.0972,36.1141,132732.0
2019-11-05 10:10:00,42.94,42.95,42.92,42.94,113782.0,36.1057,36.1141,36.0888,36.1057,113782.0
2019-11-05 10:15:00,42.95,42.97,42.94,42.97,49234.0,36.1141,36.1309,36.1057,36.1309,49234.0
2019-11-05 10:20:00,42.97,42.99,42.95,42.96,75299.0,36.1309,36.1477,36.1141,36.1225,75299.0
2019-11-05 10:25:00,42.96,42.97,42.92,42.92,131764.0,36.1225,36.1309,36.0888,36.0888,131764.0
2019-11-05 10:30:00,42.93,42.95,42.92,42.92,67570.0,36.0972,36.1141,36.0888,36.0888,67570.0
2019-11-05 10:35:00,42.93,42.95,42.92,42.93,68369.0,36.0972,36.1141,36.0888,36.0972,68369.0
2019-11-05 10:40:00,42.92,42.93,42.9,42.91,44647.0,36.0888,36.0972,36.072,36.0804,44647.0
2019-11-05 10:45:00,42.91,42.93,42.9,42.93,157542.0,36.0804,36.0972,36.072,36.0972,157542.0
2019-11-05 10:50:00,42.93,42.95,42.92,42.94,556036.0,36.0972,36.1141,36.0888,36.1057,556036.0
2019-11-05 10:55:00,42.94,42.97,42.93,42.96,127344.0,36.1057,36.1309,36.0972,36.1225,127344.0
2019-11-05 11:00:00,42.96,42.98,42.95,42.96,137686.0,36.1225,36.1393,36.1141,36.1225,137686.0
2019-11-05 11:05:00,42.96,42.97,42.95,42.96,95746.0,36.1225,36.1309,36.1141,36.1225,95746.0
2019-11-05 11:10:00,42.96,42.98,42.95,42.98,43660.0,36.1225,36.1393,36.1141,36.1393,43660.0
2019-11-05 11:15:00,42.98,43.0,42.98,42.98,96313.0,36.1393,36.1561,36.1393,36.1393,96313.0
2019-11-05 11:20:00,42.98,42.99,42.97,42.97,28965.0,36.1393,36.1477,36.1309,36.1309,28965.0
2019-11-05 11:25:00,42.98,42.99,42.96,42.98,164706.0,36.1393,36.1477,36.1225,36.1393,164706.0
2019-11-05 11:30:00,42.98,42.98,42.95,42.96,153250.0,36.1393,36.1393,36.1141,36.1225,153250.0
2019-11-05 11:35:00,42.96,42.97,42.95,42.97,24421.0,36.1225,36.1309,36.1141,36.1309,24421.0
2019-11-05 11:40:00,42.96,42.97,42.95,42.96,23328.0,36.1225,36.1309,36.1141,36.1225,23328.0
2019-11-05 11:45:00,42.96,42.96,42.95,42.96,42659.0,36.1225,36.1225,36.1141,36.1225,42659.0
2019-11-05 11:50:00,42.96,42.96,42.94,42.96,200842.0,36.1225,36.1225,36.1057,36.1225,200842.0
2019-11-05 11:55:00,42.95,42.98,42.95,42.97,101761.0,36.1141,36.1393,36.1141,36.1309,101761.0
2019-11-05 12:00:00,42.96,42.97,42.96,42.97,66173.0,36.1225,36.1309,36.1225,36.1309,66173.0
2019-11-05 12:05:00,42.97,42.98,42.96,42.98,58877.0,36.1309,36.1393,36.1225,36.1393,58877.0
2019-11-05 12:10:00,42.98,42.98,42.96,42.96,17709.0,36.1393,36.1393,36.1225,36.1225,17709.0
2019-11-05 12:15:00,42.96,42.97,42.96,42.97,8056.0,36.1225,36.1309,36.1225,36.1309,8056.0
2019-11-05 12:20:00,42.97,42.97,42.95,42.95,21416.0,36.1309,36.1309,36.1141,36.1141,21416.0
2019-11-05 12:25:00,42.95,42.96,42.94,42.95,33430.0,36.1141,36.1225,36.1057,36.1141,33430.0
2019-11-05 12:30:00,42.95,42.96,42.95,42.95,27483.0,36.1141,36.1225,36.1141,36.1141,27483.0
2019-11-05 12:35:00,42.96,42.96,42.95,42.96,34303.0,36.1225,36.1225,36.1141,36.1225,34303.0
2019-11-05 12:40:00,42.95,42.98,42.95,42.97,50143.0,36.1141,36.1393,36.1141,36.1309,50143.0
2019-11-05 12:45:00,42.97,42.98,42.97,42.98,55578.0,36.1309,36.1393,36.1309,36.1393,55578.0
2019-11-05 12:50:00,42.98,42.98,42.97,42.98,29717.0,36.1393,36.1393,36.1309,36.1393,29717.0
2019-11-05 12:55:00,42.98,42.98,42.96,42.98,38492.0,36.1393,36.1393,36.1225,36.1393,38492.0
2019-11-05 13:00:00,42.98,42.98,42.97,42.98,21706.0,36.1393,36.1393,36.1309,36.1393,21706.0
2019-11-05 13:05:00,42.98,42.99,42.97,42.98,26280.0,36.1393,36.1477,36.1309,36.1393,26280.0
2019-11-05 13:10:00,42.99,43.01,42.98,43.0,41601.0,36.1477,36.1645,36.1393,36.1561,41601.0
2019-11-05 13:15:00,43.01,43.01,42.98,42.99,83498.0,36.1645,36.1645,36.1393,36.1477,83498.0
2019-11-05 13:20:00,42.98,43.0,42.98,42.99,56200.0,36.1393,36.1561,36.1393,36.1477,56200.0
2019-11-05 13:25:00,42.99,42.99,42.98,42.98,123938.0,36.1477,36.1477,36.1393,36.1393,123938.0
2019-11-05 13:30:00,42.98,43.0,42.98,43.0,104263.0,36.1393,36.1561,36.1393,36.1561,104263.0
2019-11-05 13:35:00,42.99,43.0,42.98,42.99,66457.0,36.1477,36.1561,36.1393,36.1477,66457.0
2019-11-05 13:40:00,42.98,42.99,42.98,42.98,57281.0,36.1393,36.1477,36.1393,36.1393,57281.0
2019-11-05 13:45:00,42.99,42.99,42.97,42.98,48214.0,36.1477,36.1477,36.1309,36.1393,48214.0
2019-11-05 13:50:00,42.98,42.99,42.98,42.99,30252.0,36.1393,36.1477,36.1393,36.1477,30252.0
2019-11-05 13:55:00,42.99,43.0,42.98,43.0,75079.0,36.1477,36.1561,36.1393,36.1561,75079.0
2019-11-05 14:00:00,43.0,43.0,42.98,43.0,78408.0,36.1561,36.1561,36.1393,36.1561,78408.0
2019-11-05 14:05:00,43.0,43.01,42.99,43.01,47457.0,36.1561,36.1645,36.1477,36.1645,47457.0
2019-11-05 14:10:00,43.01,43.02,43.0,43.01,60734.0,36.1645,36.1729,36.1561,36.1645,60734.0
2019-11-05 14:15:00,43.0,43.01,43.0,43.0,20980.0,36.1561,36.1645,36.1561,36.1561,20980.0
2019-11-05 14:20:00,43.01,43.01,43.0,43.0,118663.0,36.1645,36.1645,36.1561,36.1561,118663.0
2019-11-05 14:25:00,43.01,43.01,42.99,43.0,69637.0,36.1645,36.1645,36.1477,36.1561,69637.0
2019-11-05 14:30:00,43.0,43.01,42.99,43.01,47107.0,36.1561,36.1645,36.1477,36.1645,47107.0
2019-11-05 14:35:00,43.01,43.01,42.99,42.99,80943.0,36.1645,36.1645,36.1477,36.1477,80943.0
2019-11-05 14:40:00,43.0,43.0,42.99,43.0,82532.0,36.1561,36.1561,36.1477,36.1561,82532.0
2019-11-05 14:45:00,42.99,43.0,42.99,43.0,20725.0,36.1477,36.1561,36.1477,36.1561,20725.0
2019-11-05 14:50:00,43.0,43.0,42.99,43.0,29183.0,36.1561,36.1561,36.1477,36.1561,29183.0
2019-11-05 14:55:00,42.99,43.0,42.99,43.0,38472.0,36.1477,36.1561,36.1477,36.1561,38472.0
2019-11-05 15:00:00,42.99,43.0,42.98,43.0,35428.0,36.1477,36.1561,36.1393,36.1561,35428.0
2019-11-05 15:05:00,43.0,43.0,42.98,42.98,64790.0,36.1561,36.1561,36.1393,36.1393,64790.0
2019-11-05 15:10:00,42.98,42.99,42.98,42.99,72770.0,36.1393,36.1477,36.1393,36.1477,72770.0
2019-11-05 15:15:00,42.99,42.99,42.98,42.99,47238.0,36.1477,36.1477,36.1393,36.1477,47238.0
2019-11-05 15:20:00,42.98,43.0,42.98,42.99,52480.0,36.1393,36.1561,36.1393,36.1477,52480.0
2019-11-05 15:25:00,43.0,43.0,42.99,42.99,95573.0,36.1561,36.1561,36.1477,36.1477,95573.0
2019-11-05 15:30:00,42.99,43.0,42.98,42.99,84213.0,36.1477,36.1561,36.1393,36.1477,84213.0
2019-11-05 15:35:00,42.99,43.0,42.98,43.0,57699.0,36.1477,36.1561,36.1393,36.1561,57699.0
2019-11-05 15:40:00,43.0,43.01,42.99,43.01,72605.0,36.1561,36.1645,36.1477,36.1645,72605.0
2019-11-05 15:45:00,43.01,43.01,42.99,43.0,138537.0,36.1645,36.1645,36.1477,36.1561,138537.0
2019-11-05 15:50:00,43.0,43.01,42.99,43.01,244983.0,36.1561,36.1645,36.1477,36.1645,244983.0
2019-11-05 15:55:00,43.01,43.01,42.98,43.0,299374.0,36.1645,36.1645,36.1393,36.1561,299374.0
2019-11-06 09:30:00,43.01,43.01,42.94,42.96,117597.0,36.1645,36.1645,36.1057,36.1225,117597.0
2019-11-06 09:35:00,42.95,42.96,42.94,42.96,132961.0,36.1141,36.1225,36.1057,36.1225,132961.0
2019-11-06 09:40:00,42.96,42.98,42.95,42.98,63805.0,36.1225,36.1393,36.1141,36.1393,63805.0
2019-11-06 09:45:00,42.98,42.99,42.96,42.98,65086.0,36.1393,36.1477,36.1225,36.1393,65086.0
2019-11-06 09:50:00,42.97,43.0,42.97,42.99,179330.0,36.1309,36.1561,36.1309,36.1477,179330.0
2019-11-06 09:55:00,43.0,43.02,42.99,43.01,42702.0,36.1561,36.1729,36.1477,36.1645,42702.0
2019-11-06 10:00:00,43.01,43.03,43.0,43.01,119547.0,36.1645,36.1813,36.1561,36.1645,119547.0
2019-11-06 10:05:00,43.02,43.03,43.02,43.03,32947.0,36.1729,36.1813,36.1729,36.1813,32947.0
2019-11-06 10:10:00,43.03,43.05,43.02,43.04,54557.0,36.1813,36.1982,36.1729,36.1897,54557.0
2019-11-06 10:15:00,43.05,43.05,43.04,43.04,48230.0,36.1982,36.1982,36.1897,36.1897,48230.0
2019-11-06 10:20:00,43.03,43.04,43.02,43.03,114344.0,36.1813,36.1897,36.1729,36.1813,114344.0
2019-11-06 10:25:00,43.04,43.04,43.01,43.01,56945.0,36.1897,36.1897,36.1645,36.1645,56945.0
2019-11-06 10:30:00,43.02,43.02,43.0,43.02,23178.0,36.1729,36.1729,36.1561,36.1729,23178.0
2019-11-06 10:35:00,43.02,43.02,42.99,43.01,22530.0,36.1729,36.1729,36.1477,36.1645,22530.0
2019-11-06 10:40:00,43.01,43.03,43.0,43.01,36515.0,36.1645,36.1813,36.1561,36.1645,36515.0
2019-11-06 10:45:00,43.02,43.03,43.0,43.01,40401.0,36.1729,36.1813,36.1561,36.1645,40401.0
2019-11-06 10:50:00,43.01,43.01,42.99,43.01,34523.0,36.1645,36.1645,36.1477,36.1645,34523.0
2019-11-06 10:55:00,43.0,43.01,42.99,42.99,64496.0,36.1561,36.1645,36.1477,36.1477,64496.0
2019-11-06 11:00:00,43.0,43.01,42.99,43.01,32398.0,36.1561,36.1645,36.1477,36.1645,32398.0
2019-11-06 11:05:00,43.01,43.01,43.0,43.01,24952.0,36.1645,36.1645,36.1561,36.1645,24952.0
2019-11-06 11:10:00,43.01,43.02,43.0,43.01,43520.0,36.1645,36.1729,36.1561,36.1645,43520.0
2019-11-06 11:15:00,43.01,43.02,43.0,43.01,45579.0,36.1645,36.1729,36.1561,36.1645,45579.0
2019-11-06 11:20:00,43.01,43.01,42.98,42.98,43872.0,36.1645,36.1645,36.1393,36.1393,43872.0
2019-11-06 11:25:00,42.98,42.99,42.98,42.99,21286.0,36.1393,36.1477,36.1393,36.1477,21286.0
2019-11-06 11:30:00,42.99,43.03,42.99,43.02,100502.0,36.1477,36.1813,36.1477,36.1729,100502.0
2019-11-06 11:35:00,43.02,43.03,43.02,43.02,31737.0,36.1729,36.1813,36.1729,36.1729,31737.0
2019-11-06 11:40:00,43.03,43.06,42.96,42.97,186586.0,36.1813,36.2066,36.1225,36.1309,186586.0
2019-11-06 11:45:00,42.97,43.0,42.92,42.96,218799.0,36.1309,36.1561,36.0888,36.1225,218799.0
2019-11-06 11:50:00,42.95,42.95,42.91,42.91,106924.0,36.1141,36.1141,36.0804,36.0804,106924.0
2019-11-06 11:55:00,42.92,42.96,42.92,42.95,38425.0,36.0888,36.1225,36.0888,36.1141,38425.0
2019-11-06 12:00:00,42.95,42.97,42.95,42.97,58541.0,36.1141,36.1309,36.1141,36.1309,58541.0
2019-11-06 12:05:00,42.97,42.98,42.96,42.96,26850.0,36.1309,36.1393,36.1225,36.1225,26850.0
2019-11-06 12:10:00,42.96,42.97,42.95,42.96,65822.0,36.1225,36.1309,36.1141,36.1225,65822.0
2019-11-06 12:15:00,42.96,42.97,42.95,42.96,26445.0,36.1225,36.1309,36.1141,36.1225,26445.0
2019-11-06 12:20:00,42.95,42.96,42.94,42.95,36474.0,36.1141,36.1225,36.1057,36.1141,36474.0
2019-11-06 12:25:00,42.95,42.96,42.92,42.93,37667.0,36.1141,36.1225,36.0888,36.0972,37667.0
2019-11-06 12:30:00,42.93,42.94,42.92,42.92,101497.0,36.0972,36.1057,36.0888,36.0888,101497.0
2019-11-06 12:35:00,42.93,42.94,42.92,42.94,57341.0,36.0972,36.1057,36.0888,36.1057,57341.0
2019-11-06 12:40:00,42.94,42.94,42.92,42.93,37330.0,36.1057,36.1057,36.0888,36.0972,37330.0
2019-11-06 12:45:00,42.92,42.93,42.9,42.92,47047.0,36.0888,36.0972,36.072,36.0888,47047.0
2019-11-06 12:50:00,42.91,42.92,42.91,42.91,14347.0,36.0804,36.0888,36.0804,36.0804,14347.0
2019-11-06 12:55:00,42.91,42.92,42.91,42.92,26204.0,36.0804,36.0888,36.0804,36.0888,26204.0
2019-11-06 13:00:00,42.92,42.93,42.91,42.92,54642.0,36.0888,36.0972,36.0804,36.0888,54642.0
2019-11-06 13:05:00,42.91,42.92,42.9,42.91,62046.0,36.0804,36.0888,36.072,36.0804,62046.0
2019-11-06 13:10:00,42.9,42.91,42.9,42.91,19705.0,36.072,36.0804,36.072,36.0804,19705.0
2019-11-06 13:15:00,42.91,42.93,42.9,42.93,65924.0,36.0804,36.0972,36.072,36.0972,65924.0
2019-11-06 13:20:00,42.93,42.93,42.92,42.93,58720.0,36.0972,36.0972,36.0888,36.0972,58720.0
2019-11-06 13:25:00,42.93,42.94,42.92,42.93,52395.0,36.0972,36.1057,36.0888,36.0972,52395.0
2019-11-06 13:30:00,42.94,42.94,42.92,42.93,29013.0,36.1057,36.1057,36.0888,36.0972,29013.0
2019-11-06 13:35:00,42.93,42.94,42.92,42.94,71568.0,36.0972,36.1057,36.0888,36.1057,71568.0
2019-11-06 13:40:00,42.94,42.95,42.93,42.95,85613.0,36.1057,36.1141,36.0972,36.1141,85613.0
2019-11-06 13:45:00,42.95,42.95,42.94,42.94,302049.0,36.1141,36.1141,36.1057,36.1057,302049.0
2019-11-06 13:50:00,42.95,42.96,42.94,42.96,57462.0,36.1141,36.1225,36.1057,36.1225,57462.0
2019-11-06 13:55:00,42.96,42.97,42.95,42.97,68317.0,36.1225,36.1309,36.1141,36.1309,68317.0
2019-11-06 14:00:00,42.97,42.97,42.95,42.95,81175.0,36.1309,36.1309,36.1141,36.1141,81175.0
2019-11-06 14:05:00,42.96,42.96,42.95,42.96,35286.0,36.1225,36.1225,36.1141,36.1225,35286.0
2019-11-06 14:10:00,42.95,42.96,42.95,42.95,35430.0,36.1141,36.1225,36.1141,36.1141,35430.0
2019-11-06 14:15:00,42.96,42.97,42.95,42.96,53314.0,36.1225,36.1309,36.1141,36.1225,53314.0
2019-11-06 14:20:00,42.96,42.97,42.95,42.96,66977.0,36.1225,36.1309,36.1141,36.1225,66977.0
2019-11-06 14:25:00,42.96,42.96,42.95,42.95,43331.0,36.1225,36.1225,36.1141,36.1141,43331.0
2019-11-06 14:30:00,42.95,42.96,42.94,42.95,78961.0,36.1141,36.1225,36.1057,36.1141,78961.0
2019-11-06 14:35:00,42.95,42.95,42.94,42.94,98381.0,36.1141,36.1141,36.1057,36.1057,98381.0
2019-11-06 14:40:00,42.95,42.96,42.94,42.95,45737.0,36.1141,36.1225,36.1057,36.1141,45737.0
2019-11-06 14:45:00,42.95,42.96,42.94,42.95,29828.0,36.1141,36.1225,36.1057,36.1141,29828.0
2019-11-06 14:50:00,42.95,42.95,42.94,42.95,70456.0,36.1141,36.1141,36.1057,36.1141,70456.0
2019-11-06 14:55:00,42.95,42.95,42.94,42.94,38517.0,36.1141,36.1141,36.1057,36.1057,38517.0
2019-11-06 15:00:00,42.95,42.95,42.93,42.94,39719.0,36.1141,36.1141,36.0972,36.1057,39719.0
2019-11-06 15:05:00,42.95,42.95,42.94,42.94,42888.0,36.1141,36.1141,36.1057,36.1057,42888.0
2019-11-06 15:10:00,42.95,42.96,42.94,42.96,81967.0,36.1141,36.1225,36.1057,36.1225,81967.0
2019-11-06 15:15:00,42.96,42.96,42.95,42.96,47602.0,36.1225,36.1225,36.1141,36.1225,47602.0
2019-11-06 15:20:00,42.96,42.97,42.95,42.96,46153.0,36.1225,36.1309,36.1141,36.1225,46153.0
2019-11-06 15:25:00,42.96,42.97,42.96,42.96,39304.0,36.1225,36.1309,36.1225,36.1225,39304.0
2019-11-06 15:30:00,42.97,42.97,42.96,42.96,33375.0,36.1309,36.1309,36.1225,36.1225,33375.0
2019-11-06 15:35:00,42.96,42.98,42.96,42.97,134684.0,36.1225,36.1393,36.1225,36.1309,134684.0
2019-11-06 15:40:00,42.97,42.97,42.96,42.96,92760.0,36.1309,36.1309,36.1225,36.1225,92760.0
2019-11-06 15:45:00,42.96,42.97,42.95,42.97,105056.0,36.1225,36.1309,36.1141,36.1309,105056.0
2019-11-06 15:50:00,42.97,42.98,42.96,42.96,50804.0,36.1309,36.1393,36.1225,36.1225,50804.0
2019-11-06 15:55:00,42.97,42.98,42.96,42.97,222696.0,36.1309,36.1393,36.1225,36.1309,222696.0
2019-11-07 09:30:00,43.22,43.24,43.2,43.22,196041.0,36.3411,36.3579,36.3243,36.3411,196041.0
2019-11-07 09:35:00,43.21,43.25,43.21,43.24,183684.0,36.3327,36.3663,36.3327,36.3579,183684.0
2019-11-07 09:40:00,43.24,43.27,43.24,43.25,111971.0,36.3579,36.3831,36.3579,36.3663,111971.0
2019-11-07 09:45:00,43.25,43.26,43.23,43.24,154779.0,36.3663,36.3747,36.3495,36.3579,154779.0
2019-11-07 09:50:00,43.23,43.25,43.23,43.25,112432.0,36.3495,36.3663,36.3495,36.3663,112432.0
2019-11-07 09:55:00,43.24,43.25,43.23,43.23,166489.0,36.3579,36.3663,36.3495,36.3495,166489.0
2019-11-07 10:00:00,43.24,43.25,43.21,43.22,191373.0,36.3579,36.3663,36.3327,36.3411,191373.0
2019-11-07 10:05:00,43.22,43.22,43.21,43.22,36921.0,36.3411,36.3411,36.3327,36.3411,36921.0
2019-11-07 10:10:00,43.22,43.23,43.21,43.23,104252.0,36.3411,36.3495,36.3327,36.3495,104252.0
2019-11-07 10:15:00,43.23,43.24,43.22,43.23,43398.0,36.3495,36.3579,36.3411,36.3495,43398.0
2019-11-07 10:20:00,43.23,43.24,43.22,43.24,29340.0,36.3495,36.3579,36.3411,36.3579,29340.0
2019-11-07 10:25:00,43.23,43.25,43.22,43.23,100180.0,36.3495,36.3663,36.3411,36.3495,100180.0
2019-11-07 10:30:00,43.23,43.24,43.22,43.22,48906.0,36.3495,36.3579,36.3411,36.3411,48906.0
2019-11-07 10:35:00,43.22,43.25,43.21,43.25,62196.0,36.3411,36.3663,36.3327,36.3663,62196.0
2019-11-07 10:40:00,43.24,43.25,43.23,43.23,14089.0,36.3579,36.3663,36.3495,36.3495,14089.0
2019-11-07 10:45:00,43.24,43.24,43.21,43.22,86374.0,36.3579,36.3579,36.3327,36.3411,86374.0
2019-11-07 10:50:00,43.22,43.24,43.21,43.22,444467.0,36.3411,36.3579,36.3327,36.3411,444467.0
2019-11-07 10:55:00,43.22,43.22,43.2,43.21,217391.0,36.3411,36.3411,36.3243,36.3327,217391.0
2019-11-07 11:00:00,43.22,43.22,43.19,43.2,70920.0,36.3411,36.3411,36.3159,36.3243,70920.0
2019-11-07 11:05:00,43.19,43.2,43.18,43.19,41991.0,36.3159,36.3243,36.3075,36.3159,41991.0
2019-11-07 11:10:00,43.18,43.21,43.18,43.21,132053.0,36.3075,36.3327,36.3075,36.3327,132053.0
2019-11-07 11:15:00,43.2,43.21,43.19,43.21,64086.0,36.3243,36.3327,36.3159,36.3327,64086.0
2019-11-07 11:20:00,43.2,43.21,43.17,43.18,90184.0,36.3243,36.3327,36.2991,36.3075,90184.0
2019-11-07 11:25:00,43.17,43.18,43.16,43.17,85916.0,36.2991,36.3075,36.2906,36.2991,85916.0
2019-11-07 11:30:00,43.17,43.19,43.16,43.19,234311.0,36.2991,36.3159,36.2906,36.3159,234311.0
2019-11-07 11:35:00,43.19,43.2,43.17,43.18,223966.0,36.3159,36.3243,36.2991,36.3075,223966.0
2019-11-07 11:40:00,43.18,43.18,43.16,43.16,23764.0,36.3075,36.3075,36.2906,36.2906,23764.0
2019-11-07 11:45:00,43.17,43.18,43.16,43.17,51066.0,36.2991,36.3075,36.2906,36.2991,51066.0
2019-11-07 11:50:00,43.17,43.18,43.15,43.16,26798.0,36.2991,36.3075,36.2822,36.2906,26798.0
2019-11-07 11:55:00,43.16,43.23,43.15,43.22,152570.0,36.2906,36.3495,36.2822,36.3411,152570.0
2019-11-07 12:00:00,43.23,43.23,43.18,43.19,50985.0,36.3495,36.3495,36.3075,36.3159,50985.0
2019-11-07 12:05:00,43.19,43.21,43.18,43.2,17453.0,36.3159,36.3327,36.3075,36.3243,17453.0
2019-11-07 12:10:00,43.2,43.21,43.19,43.19,15264.0,36.3243,36.3327,36.3159,36.3159,15264.0
2019-11-07 12:15:00,43.19,43.19,43.17,43.18,24376.0,36.3159,36.3159,36.2991,36.3075,24376.0
2019-11-07 12:20:00,43.17,43.2,43.17,43.2,41776.0,36.2991,36.3243,36.2991,36.3243,41776.0
2019-11-07 12:25:00,43.19,43.21,43.18,43.2,68315.0,36.3159,36.3327,36.3075,36.3243,68315.0
2019-11-07 12:30:00,43.2,43.21,43.19,43.21,29349.0,36.3243,36.3327,36.3159,36.3327,29349.0
2019-11-07 12:35:00,43.21,43.21,43.19,43.2,102792.0,36.3327,36.3327,36.3159,36.3243,102792.0
2019-11-07 12:40:00,43.2,43.2,43.19,43.2,50132.0,36.3243,36.3243,36.3159,36.3243,50132.0
2019-11-07 12:45:00,43.2,43.2,43.17,43.19,110333.0,36.3243,36.3243,36.2991,36.3159,110333.0
2019-11-07 12:50:00,43.2,43.2,43.19,43.2,29427.0,36.3243,36.3243,36.3159,36.3243,29427.0
2019-11-07 12:55:00,43.2,43.21,43.19,43.21,32964.0,36.3243,36.3327,36.3159,36.3327,32964.0
2019-11-07 13:00:00,43.2,43.21,43.19,43.2,212171.0,36.3243,36.3327,36.3159,36.3243,212171.0
2019-11-07 13:05:00,43.19,43.2,43.18,43.19,21419.0,36.3159,36.3243,36.3075,36.3159,21419.0
2019-11-07 13:10:00,43.2,43.2,43.19,43.2,22144.0,36.3243,36.3243,36.3159,36.3243,22144.0
2019-11-07 13:15:00,43.2,43.2,43.19,43.2,29461.0,36.3243,36.3243,36.3159,36.3243,29461.0
2019-11-07 13:20:00,43.2,43.2,43.19,43.2,15277.0,36.3243,36.3243,36.3159,36.3243,15277.0
2019-11-07 13:25:00,43.2,43.21,43.2,43.2,51434.0,36.3243,36.3327,36.3243,36.3243,51434.0
2019-11-07 13:30:00,43.21,43.21,43.19,43.2,121192.0,36.3327,36.3327,36.3159,36.3243,121192.0
2019-11-07 13:35:00,43.2,43.2,43.19,43.19,121586.0,36.3243,36.3243,36.3159,36.3159,121586.0
2019-11-07 13:40:00,43.19,43.2,43.19,43.2,13828.0,36.3159,36.3243,36.3159,36.3243,13828.0
2019-11-07 13:45:00,43.2,43.2,43.19,43.2,127244.0,36.3243,36.3243,36.3159,36.3243,127244.0
2019-11-07 13:50:00,43.2,43.2,43.19,43.2,47220.0,36.3243,36.3243,36.3159,36.3243,47220.0
2019-11-07 13:55:00,43.19,43.2,43.19,43.2,81995.0,36.3159,36.3243,36.3159,36.3243,81995.0
2019-11-07 14:00:00,43.2,43.2,43.19,43.2,60726.0,36.3243,36.3243,36.3159,36.3243,60726.0
2019-11-07 14:05:00,43.19,43.2,43.19,43.19,73400.0,36.3159,36.3243,36.3159,36.3159,73400.0
2019-11-07 14:10:00,43.2,43.21,43.19,43.21,41834.0,36.3243,36.3327,36.3159,36.3327,41834.0
2019-11-07 14:15:00,43.21,43.22,43.2,43.22,53184.0,36.3327,36.3411,36.3243,36.3411,53184.0
2019-11-07 14:20:00,43.22,43.22,43.21,43.22,60024.0,36.3411,36.3411,36.3327,36.3411,60024.0
2019-11-07 14:25:00,43.21,43.22,43.21,43.21,41865.0,36.3327,36.3411,36.3327,36.3327,41865.0
2019-11-07 14:30:00,43.22,43.22,43.2,43.21,112329.0,36.3411,36.3411,36.3243,36.3327,112329.0
2019-11-07 14:35:00,43.21,43.21,43.2,43.21,25159.0,36.3327,36.3327,36.3243,36.3327,25159.0
2019-11-07 14:40:00,43.21,43.21,43.14,43.17,405724.0,36.3327,36.3327,36.2738,36.2991,405724.0
2019-11-07 14:45:00,43.18,43.19,43.17,43.18,102786.0,36.3075,36.3159,36.2991,36.3075,102786.0
2019-11-07 14:50:00,43.17,43.18,43.15,43.16,91268.0,36.2991,36.3075,36.2822,36.2906,91268.0
2019-11-07 14:55:00,43.16,43.17,43.15,43.16,87468.0,36.2906,36.2991,36.2822,36.2906,87468.0
2019-11-07 15:00:00,43.16,43.18,43.15,43.17,78761.0,36.2906,36.3075,36.2822,36.2991,78761.0
2019-11-07 15:05:00,43.17,43.18,43.16,43.17,23483.0,36.2991,36.3075,36.2906,36.2991,23483.0
2019-11-07 15:10:00,43.16,43.16,43.14,43.15,43237.0,36.2906,36.2906,36.2738,36.2822,43237.0
2019-11-07 15:15:00,43.14,43.15,43.12,43.13,47868.0,36.2738,36.2822,36.257,36.2654,47868.0
2019-11-07 15:20:00,43.13,43.13,43.11,43.12,78165.0,36.2654,36.2654,36.2486,36.257,78165.0
2019-11-07 15:25:00,43.13,43.13,43.11,43.13,83693.0,36.2654,36.2654,36.2486,36.2654,83693.0
2019-11-07 15:30:00,43.13,43.14,43.12,43.13,74664.0,36.2654,36.2738,36.257,36.2654,74664.0
2019-11-07 15:35:00,43.14,43.14,43.12,43.12,69128.0,36.2738,36.2738,36.257,36.257,69128.0
2019-11-07 15:40:00,43.12,43.13,43.11,43.11,83451.0,36.257,36.2654,36.2486,36.2486,83451.0
2019-11-07 15:45:00,43.11,43.14,43.11,43.13,121128.0,36.2486,36.2738,36.2486,36.2654,121128.0
2019-11-07 15:50:00,43.14,43.15,43.12,43.13,123644.0,36.2738,36.2822,36.257,36.2654,123644.0
2019-11-07 15:55:00,43.13,43.14,43.12,43.14,284159.0,36.2654,36.2738,36.257,36.2738,284159.0
2019-11-08 09:30:00,42.96,42.97,42.93,42.95,284507.0,36.1225,36.1309,36.0972,36.1141,284507.0
2019-11-08 09:35:00,42.95,42.98,42.95,42.97,145757.0,36.1141,36.1393,36.1141,36.1309,145757.0
2019-11-08 09:40:00,42.97,42.99,42.96,42.99,44762.0,36.1309,36.1477,36.1225,36.1477,44762.0
2019-11-08 09:45:00,42.99,43.0,42.98,43.0,62806.0,36.1477,36.1561,36.1393,36.1561,62806.0
2019-11-08 09:50:00,42.99,43.0,42.99,43.0,51761.0,36.1477,36.1561,36.1477,36.1561,51761.0
2019-11-08 09:55:00,42.99,43.0,42.89,42.9,261401.0,36.1477,36.1561,36.0636,36.072,261401.0
2019-11-08 10:00:00,42.91,42.95,42.87,42.94,242809.0,36.0804,36.1141,36.0468,36.1057,242809.0
2019-11-08 10:05:00,42.94,42.96,42.92,42.95,67843.0,36.1057,36.1225,36.0888,36.1141,67843.0
2019-11-08 10:10:00,42.95,42.97,42.93,42.97,42875.0,36.1141,36.1309,36.0972,36.1309,42875.0
2019-11-08 10:15:00,42.97,42.97,42.95,42.97,38903.0,36.1309,36.1309,36.1141,36.1309,38903.0
2019-11-08 10:20:00,42.97,42.97,42.94,42.95,26887.0,36.1309,36.1309,36.1057,36.1141,26887.0
2019-11-08 10:25:00,42.96,42.97,42.95,42.96,65955.0,36.1225,36.1309,36.1141,36.1225,65955.0
2019-11-08 10:30:00,42.97,42.98,42.96,42.98,79969.0,36.1309,36.1393,36.1225,36.1393,79969.0
2019-11-08 10:35:00,42.98,42.98,42.96,42.97,40520.0,36.1393,36.1393,36.1225,36.1309,40520.0
2019-11-08 10:40:00,42.98,42.99,42.97,42.98,49419.0,36.1393,36.1477,36.1309,36.1393,49419.0
2019-11-08 10:45:00,42.99,42.99,42.97,42.98,15271.0,36.1477,36.1477,36.1309,36.1393,15271.0
2019-11-08 10:50:00,42.98,42.99,42.97,42.98,33692.0,36.1393,36.1477,36.1309,36.1393,33692.0
2019-11-08 10:55:00,42.98,42.98,42.96,42.98,15931.0,36.1393,36.1393,36.1225,36.1393,15931.0
2019-11-08 11:00:00,42.98,43.0,42.97,42.97,76586.0,36.1393,36.1561,36.1309,36.1309,76586.0
2019-11-08 11:05:00,42.98,42.98,42.95,42.96,124447.0,36.1393,36.1393,36.1141,36.1225,124447.0
2019-11-08 11:10:00,42.96,42.98,42.95,42.96,34388.0,36.1225,36.1393,36.1141,36.1225,34388.0
2019-11-08 11:15:00,42.97,42.97,42.94,42.94,25032.0,36.1309,36.1309,36.1057,36.1057,25032.0
2019-11-08 11:20:00,42.95,42.96,42.94,42.96,46751.0,36.1141,36.1225,36.1057,36.1225,46751.0
2019-11-08 11:25:00,42.95,42.96,42.93,42.94,43331.0,36.1141,36.1225,36.0972,36.1057,43331.0
2019-11-08 11:30:00,42.95,42.98,42.94,42.97,79694.0,36.1141,36.1393,36.1057,36.1309,79694.0
2019-11-08 11:35:00,42.97,42.99,42.97,42.99,114422.0,36.1309,36.1477,36.1309,36.1477,114422.0
2019-11-08 11:40:00,42.99,43.0,42.98,43.0,45437.0,36.1477,36.1561,36.1393,36.1561,45437.0
2019-11-08 11:45:00,43.0,43.01,42.99,43.0,38593.0,36.1561,36.1645,36.1477,36.1561,38593.0
2019-11-08 11:50:00,43.0,43.01,43.0,43.01,12846.0,36.1561,36.1645,36.1561,36.1645,12846.0
2019-11-08 11:55:00,43.01,43.01,42.99,43.0,57864.0,36.1645,36.1645,36.1477,36.1561,57864.0
2019-11-08 12:00:00,42.99,43.0,42.99,43.0,47278.0,36.1477,36.1561,36.1477,36.1561,47278.0
2019-11-08 12:05:00,43.0,43.01,42.99,43.01,29412.0,36.1561,36.1645,36.1477,36.1645,29412.0
2019-11-08 12:10:00,43.0,43.01,43.0,43.01,73562.0,36.1561,36.1645,36.1561,36.1645,73562.0
2019-11-08 12:15:00,43.01,43.01,42.99,43.0,24097.0,36.1645,36.1645,36.1477,36.1561,24097.0
2019-11-08 12:20:00,43.01,43.01,43.0,43.0,34583.0,36.1645,36.1645,36.1561,36.1561,34583.0
2019-11-08 12:25:00,43.01,43.01,43.0,43.01,26730.0,36.1645,36.1645,36.1561,36.1645,26730.0
2019-11-08 12:30:00,43.0,43.01,43.0,43.01,75917.0,36.1561,36.1645,36.1561,36.1645,75917.0
2019-11-08 12:35:00,43.01,43.01,43.0,43.01,16315.0,36.1645,36.1645,36.1561,36.1645,16315.0
2019-11-08 12:40:00,43.0,43.01,42.99,43.0,40435.0,36.1561,36.1645,36.1477,36.1561,40435.0
2019-11-08 12:45:00,43.0,43.0,42.99,42.99,127497.0,36.1561,36.1561,36.1477,36.1477,127497.0
2019-11-08 12:50:00,42.99,43.01,42.99,43.01,26890.0,36.1477,36.1645,36.1477,36.1645,26890.0
2019-11-08 12:55:00,43.0,43.01,43.0,43.01,43185.0,36.1561,36.1645,36.1561,36.1645,43185.0
2019-11-08 13:00:00,43.01,43.01,43.0,43.0,35777.0,36.1645,36.1645,36.1561,36.1561,35777.0
2019-11-08 13:05:00,43.0,43.01,43.0,43.01,22433.0,36.1561,36.1645,36.1561,36.1645,22433.0
2019-11-08 13:10:00,43.01,43.01,43.0,43.0,21886.0,36.1645,36.1645,36.1561,36.1561,21886.0
2019-11-08 13:15:00,43.01,43.01,43.0,43.0,10931.0,36.1645,36.1645,36.1561,36.1561,10931.0
2019-11-08 13:20:00,43.0,43.01,43.0,43.01,49117.0,36.1561,36.1645,36.1561,36.1645,49117.0
2019-11-08 13:25:00,43.0,43.01,42.99,43.0,45765.0,36.1561,36.1645,36.1477,36.1561,45765.0
2019-11-08 13:30:00,43.0,43.01,43.0,43.01,56829.0,36.1561,36.1645,36.1561,36.1645,56829.0
2019-11-08 13:35:00,43.01,43.01,42.99,43.0,41403.0,36.1645,36.1645,36.1477,36.1561,41403.0
2019-11-08 13:40:00,43.0,43.01,42.99,43.01,40997.0,36.1561,36.1645,36.1477,36.1645,40997.0
2019-11-08 13:45:00,43.01,43.01,43.0,43.0,86701.0,36.1645,36.1645,36.1561,36.1561,86701.0
2019-11-08 13:50:00,43.01,43.01,43.0,43.0,50120.0,36.1645,36.1645,36.1561,36.1561,50120.0
2019-11-08 13:55:00,43.0,43.01,42.99,42.99,89087.0,36.1561,36.1645,36.1477,36.1477,89087.0
2019-11-08 14:00:00,42.99,43.0,42.98,43.0,56270.0,36.1477,36.1561,36.1393,36.1561,56270.0
2019-11-08 14:05:00,43.0,43.01,42.99,43.01,75483.0,36.1561,36.1645,36.1477,36.1645,75483.0
2019-11-08 14:10:00,43.01,43.01,43.0,43.01,18215.0,36.1645,36.1645,36.1561,36.1645,18215.0
2019-11-08 14:15:00,43.01,43.01,43.0,43.01,20476.0,36.1645,36.1645,36.1561,36.1645,20476.0
2019-11-08 14:20:00,43.0,43.01,43.0,43.01,34870.0,36.1561,36.1645,36.1561,36.1645,34870.0
2019-11-08 14:25:00,43.0,43.01,43.0,43.0,14524.0,36.1561,36.1645,36.1561,36.1561,14524.0
2019-11-08 14:30:00,43.0,43.01,43.0,43.0,26327.0,36.1561,36.1645,36.1561,36.1561,26327.0
2019-11-08 14:35:00,43.01,43.01,42.99,42.99,45115.0,36.1645,36.1645,36.1477,36.1477,45115.0
2019-11-08 14:40:00,43.0,43.01,42.99,43.01,38654.0,36.1561,36.1645,36.1477,36.1645,38654.0
2019-11-08 14:45:00,43.0,43.01,43.0,43.0,18299.0,36.1561,36.1645,36.1561,36.1561,18299.0
2019-11-08 14:50:00,43.01,43.01,43.0,43.01,46408.0,36.1645,36.1645,36.1561,36.1645,46408.0
2019-11-08 14:55:00,43.01,43.01,43.0,43.01,26594.0,36.1645,36.1645,36.1561,36.1645,26594.0
2019-11-08 15:00:00,43.01,43.02,43.0,43.02,59790.0,36.1645,36.1729,36.1561,36.1729,59790.0
2019-11-08 15:05:00,43.02,43.02,43.01,43.02,20369.0,36.1729,36.1729,36.1645,36.1729,20369.0
2019-11-08 15:10:00,43.02,43.03,43.01,43.03,92357.0,36.1729,36.1813,36.1645,36.1813,92357.0
2019-11-08 15:15:00,43.03,43.03,43.02,43.02,21479.0,36.1813,36.1813,36.1729,36.1729,21479.0
2019-11-08 15:20:00,43.03,43.04,43.03,43.04,41096.0,36.1813,36.1897,36.1813,36.1897,41096.0
2019-11-08 15:25:00,43.04,43.04,43.03,43.03,33959.0,36.1897,36.1897,36.1813,36.1813,33959.0
2019-11-08 15:30:00,43.03,43.05,43.03,43.04,64191.0,36.1813,36.1982,36.1813,36.1897,64191.0
2019-11-08 15:35:00,43.04,43.05,43.03,43.04,162918.0,36.1897,36.1982,36.1813,36.1897,162918.0
2019-11-08 15:40:00,43.05,43.05,43.03,43.04,20417.0,36.1982,36.1982,36.1813,36.1897,20417.0
2019-11-08 15:45:00,43.04,43.05,43.03,43.05,48964.0,36.1897,36.1982,36.1813,36.1982,48964.0
2019-11-08 15:50:00,43.05,43.06,43.04,43.05,156193.0,36.1982,36.2066,36.1897,36.1982,156193.0
2019-11-08 15:55:00,43.05,43.08,43.04,43.08,709324.0,36.1982,36.2234,36.1897,36.2234,709324.0
2019-11-11 09:30:00,42.88,42.88,42.84,42.87,195674.0,36.0552,36.0552,36.0216,36.0468,195674.0
2019-11-11 09:35:00,42.87,42.89,42.87,42.89,137879.0,36.0468,36.0636,36.0468,36.0636,137879.0
2019-11-11 09:40:00,42.88,42.9,42.88,42.9,54508.0,36.0552,36.072,36.0552,36.072,54508.0
2019-11-11 09:45:00,42.9,42.94,42.89,42.93,88672.0,36.072,36.1057,36.0636,36.0972,88672.0
2019-11-11 09:50:00,42.93,42.95,42.92,42.95,70876.0,36.0972,36.1141,36.0888,36.1141,70876.0
2019-11-11 09:55:00,42.94,42.95,42.94,42.94,40587.0,36.1057,36.1141,36.1057,36.1057,40587.0
2019-11-11 10:00:00,42.95,42.95,42.94,42.94,51285.0,36.1141,36.1141,36.1057,36.1057,51285.0
2019-11-11 10:05:00,42.95,42.95,42.94,42.94,31538.0,36.1141,36.1141,36.1057,36.1057,31538.0
2019-11-11 10:10:00,42.95,42.96,42.95,42.96,53622.0,36.1141,36.1225,36.1141,36.1225,53622.0
2019-11-11 10:15:00,42.96,42.96,42.95,42.95,45192.0,36.1225,36.1225,36.1141,36.1141,45192.0
2019-11-11 10:20:00,42.96,42.96,42.95,42.96,38282.0,36.1225,36.1225,36.1141,36.1225,38282.0
2019-11-11 10:25:00,42.96,42.97,42.96,42.97,43782.0,36.1225,36.1309,36.1225,36.1309,43782.0
2019-11-11 10:30:00,42.97,42.97,42.96,42.97,104481.0,36.1309,36.1309,36.1225,36.1309,104481.0
2019-11-11 10:35:00,42.97,42.97,42.95,42.96,31088.0,36.1309,36.1309,36.1141,36.1225,31088.0
2019-11-11 10:40:00,42.96,42.97,42.95,42.95,64711.0,36.1225,36.1309,36.1141,36.1141,64711.0
2019-11-11 10:45:00,42.96,42.98,42.95,42.97,94870.0,36.1225,36.1393,36.1141,36.1309,94870.0
2019-11-11 10:50:00,42.97,42.98,42.96,42.97,66874.0,36.1309,36.1393,36.1225,36.1309,66874.0
2019-11-11 10:55:00,42.98,42.98,42.96,42.97,42569.0,36.1393,36.1393,36.1225,36.1309,42569.0
2019-11-11 11:00:00,42.97,42.99,42.96,42.98,129470.0,36.1309,36.1477,36.1225,36.1393,129470.0
2019-11-11 11:05:00,42.98,42.99,42.97,42.97,64393.0,36.1393,36.1477,36.1309,36.1309,64393.0
2019-11-11 11:10:00,42.98,42.98,42.96,42.97,38676.0,36.1393,36.1393,36.1225,36.1309,38676.0
2019-11-11 11:15:00,42.97,42.97,42.96,42.96,54901.0,36.1309,36.1309,36.1225,36.1225,54901.0
2019-11-11 11:20:00,42.97,42.97,42.95,42.97,41183.0,36.1309,36.1309,36.1141,36.1309,41183.0
2019-11-11 11:25:00,42.97,42.97,42.96,42.97,57553.0,36.1309,36.1309,36.1225,36.1309,57553.0
2019-11-11 11:30:00,42.97,42.98,42.95,42.96,88879.0,36.1309,36.1393,36.1141,36.1225,88879.0
2019-11-11 11:35:00,42.96,42.98,42.95,42.98,130376.0,36.1225,36.1393,36.1141,36.1393,130376.0
2019-11-11 11:40:00,42.98,42.99,42.97,42.98,9975.0,36.1393,36.1477,36.1309,36.1393,9975.0
2019-11-11 11:45:00,42.98,42.99,42.98,42.99,21983.0,36.1393,36.1477,36.1393,36.1477,21983.0
2019-11-11 11:50:00,42.98,42.99,42.98,42.99,28509.0,36.1393,36.1477,36.1393,36.1477,28509.0
2019-11-11 11:55:00,42.99,43.0,42.98,42.99,98405.0,36.1477,36.1561,36.1393,36.1477,98405.0
2019-11-11 12:00:00,43.0,43.0,42.99,43.0,27807.0,36.1561,36.1561,36.1477,36.1561,27807.0
2019-11-11 12:05:00,43.0,43.0,42.99,42.99,32675.0,36.1561,36.1561,36.1477,36.1477,32675.0
2019-11-11 12:10:00,43.0,43.0,42.98,42.99,19222.0,36.1561,36.1561,36.1393,36.1477,19222.0
2019-11-11 12:15:00,42.99,43.0,42.98,43.0,51987.0,36.1477,36.1561,36.1393,36.1561,51987.0
2019-11-11 12:20:00,43.0,43.0,42.99,43.0,33404.0,36.1561,36.1561,36.1477,36.1561,33404.0
2019-11-11 12:25:00,43.0,43.0,42.99,42.99,18129.0,36.1561,36.1561,36.1477,36.1477,18129.0
2019-11-11 12:30:00,43.0,43.01,42.99,43.01,32160.0,36.1561,36.1645,36.1477,36.1645,32160.0
2019-11-11 12:35:00,43.01,43.01,43.0,43.0,7465.0,36.1645,36.1645,36.1561,36.1561,7465.0
2019-11-11 12:40:00,43.01,43.02,43.0,43.01,18222.0,36.1645,36.1729,36.1561,36.1645,18222.0
2019-11-11 12:45:00,43.02,43.02,43.01,43.02,22871.0,36.1729,36.1729,36.1645,36.1729,22871.0
2019-11-11 12:50:00,43.01,43.02,43.01,43.02,21205.0,36.1645,36.1729,36.1645,36.1729,21205.0
2019-11-11 12:55:00,43.02,43.02,43.01,43.02,17117.0,36.1729,36.1729,36.1645,36.1729,17117.0
2019-11-11 13:00:00,43.01,43.02,43.01,43.01,18065.0,36.1645,36.1729,36.1645,36.1645,18065.0
2019-11-11 13:05:00,43.02,43.02,43.01,43.02,6582.0,36.1729,36.1729,36.1645,36.1729,6582.0
2019-11-11 13:10:00,43.02,43.02,43.0,43.01,69557.0,36.1729,36.1729,36.1561,36.1645,69557.0
2019-11-11 13:15:00,43.0,43.02,43.0,43.01,32270.0,36.1561,36.1729,36.1561,36.1645,32270.0
2019-11-11 13:20:00,43.02,43.02,43.01,43.01,29746.0,36.1729,36.1729,36.1645,36.1645,29746.0
2019-11-11 13:25:00,43.02,43.02,43.01,43.02,30527.0,36.1729,36.1729,36.1645,36.1729,30527.0
2019-11-11 13:30:00,43.02,43.03,43.01,43.02,91316.0,36.1729,36.1813,36.1645,36.1729,91316.0
2019-11-11 13:35:00,43.02,43.03,43.02,43.03,59383.0,36.1729,36.1813,36.1729,36.1813,59383.0
2019-11-11 13:40:00,43.03,43.03,43.02,43.03,21716.0,36.1813,36.1813,36.1729,36.1813,21716.0
2019-11-11 13:45:00,43.03,43.03,43.02,43.02,34907.0,36.1813,36.1813,36.1729,36.1729,34907.0
2019-11-11 13:50:00,43.02,43.03,43.02,43.03,14662.0,36.1729,36.1813,36.1729,36.1813,14662.0
2019-11-11 13:55:00,43.03,43.03,43.02,43.02,9869.0,36.1813,36.1813,36.1729,36.1729,9869.0
2019-11-11 14:00:00,43.02,43.03,43.02,43.03,14476.0,36.1729,36.1813,36.1729,36.1813,14476.0
2019-11-11 14:05:00,43.02,43.03,43.02,43.02,20710.0,36.1729,36.1813,36.1729,36.1729,20710.0
2019-11-11 14:10:00,43.03,43.03,43.02,43.02,6052.0,36.1813,36.1813,36.1729,36.1729,6052.0
2019-11-11 14:15:00,43.02,43.03,43.02,43.03,18799.0,36.1729,36.1813,36.1729,36.1813,18799.0
2019-11-11 14:20:00,43.03,43.03,43.02,43.03,16856.0,36.1813,36.1813,36.1729,36.1813,16856.0
2019-11-11 14:25:00,43.02,43.03,43.02,43.02,12079.0,36.1729,36.1813,36.1729,36.1729,12079.0
2019-11-11 14:30:00,43.02,43.03,43.02,43.02,60960.0,36.1729,36.1813,36.1729,36.1729,60960.0
2019-11-11 14:35:00,43.03,43.03,43.02,43.02,45452.0,36.1813,36.1813,36.1729,36.1729,45452.0
2019-11-11 14:40:00,43.03,43.03,43.02,43.03,16833.0,36.1813,36.1813,36.1729,36.1813,16833.0
2019-11-11 14:45:00,43.02,43.03,43.02,43.02,16824.0,36.1729,36.1813,36.1729,36.1729,16824.0
2019-11-11 14:50:00,43.02,43.03,43.02,43.02,46025.0,36.1729,36.1813,36.1729,36.1729,46025.0
2019-11-11 14:55:00,43.02,43.03,43.02,43.02,60813.0,36.1729,36.1813,36.1729,36.1729,60813.0
2019-11-11 15:00:00,43.02,43.03,43.02,43.02,47326.0,36.1729,36.1813,36.1729,36.1729,47326.0
2019-11-11 15:05:00,43.02,43.03,43.02,43.02,14868.0,36.1729,36.1813,36.1729,36.1729,14868.0
2019-11-11 15:10:00,43.03,43.03,43.02,43.03,42433.0,36.1813,36.1813,36.1729,36.1813,42433.0
2019-11-11 15:15:00,43.02,43.03,43.01,43.01,127418.0,36.1729,36.1813,36.1645,36.1645,127418.0
2019-11-11 15:20:00,43.01,43.02,43.01,43.01,17174.0,36.1645,36.1729,36.1645,36.1645,17174.0
2019-11-11 15:25:00,43.01,43.02,43.0,43.01,90609.0,36.1645,36.1729,36.1561,36.1645,90609.0
2019-11-11 15:30:00,43.01,43.02,43.0,43.01,103635.0,36.1645,36.1729,36.1561,36.1645,103635.0
2019-11-11 15:35:00,43.01,43.01,43.0,43.01,31210.0,36.1645,36.1645,36.1561,36.1645,31210.0
2019-11-11 15:40:00,43.0,43.01,43.0,43.01,18323.0,36.1561,36.1645,36.1561,36.1645,18323.0
2019-11-11 15:45:00,43.0,43.01,42.99,43.0,48637.0,36.1561,36.1645,36.1477,36.1561,48637.0
2019-11-11 15:50:00,43.0,43.0,42.99,43.0,31429.0,36.1561,36.1561,36.1477,36.1561,31429.0
2019-11-11 15:55:00,43.0,43.01,42.99,43.0,312756.0,36.1561,36.1645,36.1477,36.1561,312756.0
2019-11-12 09:30:00,43.05,43.05,43.02,43.03,123734.0,36.1982,36.1982,36.1729,36.1813,123734.0
2019-11-12 09:35:00,43.03,43.04,43.02,43.03,134347.0,36.1813,36.1897,36.1729,36.1813,134347.0
2019-11-12 09:40:00,43.03,43.04,43.02,43.04,65519.0,36.1813,36.1897,36.1729,36.1897,65519.0
2019-11-12 09:45:00,43.04,43.05,43.03,43.04,75974.0,36.1897,36.1982,36.1813,36.1897,75974.0
2019-11-12 09:50:00,43.03,43.05,43.03,43.05,45870.0,36.1813,36.1982,36.1813,36.1982,45870.0
2019-11-12 09:55:00,43.05,43.06,43.04,43.05,43812.0,36.1982,36.2066,36.1897,36.1982,43812.0
2019-11-12 10:00:00,43.06,43.07,43.04,43.05,224615.0,36.2066,36.215,36.1897,36.1982,224615.0
2019-11-12 10:05:00,43.05,43.07,43.05,43.06,43942.0,36.1982,36.215,36.1982,36.2066,43942.0
2019-11-12 10:10:00,43.06,43.07,43.06,43.07,42778.0,36.2066,36.215,36.2066,36.215,42778.0
2019-11-12 10:15:00,43.07,43.07,43.05,43.06,77009.0,36.215,36.215,36.1982,36.2066,77009.0
2019-11-12 10:20:00,43.07,43.07,43.06,43.07,91221.0,36.215,36.215,36.2066,36.215,91221.0
2019-11-12 10:25:00,43.07,43.08,43.06,43.08,400371.0,36.215,36.2234,36.2066,36.2234,400371.0
2019-11-12 10:30:00,43.08,43.08,43.06,43.07,52753.0,36.2234,36.2234,36.2066,36.215,52753.0
2019-11-12 10:35:00,43.07,43.09,43.06,43.08,28884.0,36.215,36.2318,36.2066,36.2234,28884.0
2019-11-12 10:40:00,43.08,43.09,43.07,43.07,39434.0,36.2234,36.2318,36.215,36.215,39434.0
2019-11-12 10:45:00,43.08,43.09,43.07,43.08,36313.0,36.2234,36.2318,36.215,36.2234,36313.0
2019-11-12 10:50:00,43.08,43.11,43.08,43.11,32897.0,36.2234,36.2486,36.2234,36.2486,32897.0
2019-11-12 10:55:00,43.1,43.11,43.1,43.1,54249.0,36.2402,36.2486,36.2402,36.2402,54249.0
2019-11-12 11:00:00,43.1,43.11,43.09,43.1,32861.0,36.2402,36.2486,36.2318,36.2402,32861.0
2019-11-12 11:05:00,43.09,43.11,43.09,43.11,49171.0,36.2318,36.2486,36.2318,36.2486,49171.0
2019-11-12 11:10:00,43.12,43.12,43.1,43.11,95806.0,36.257,36.257,36.2402,36.2486,95806.0
2019-11-12 11:15:00,43.1,43.12,43.1,43.11,77033.0,36.2402,36.257,36.2402,36.2486,77033.0
2019-11-12 11:20:00,43.12,43.12,43.1,43.11,18215.0,36.257,36.257,36.2402,36.2486,18215.0
2019-11-12 11:25:00,43.11,43.11,43.09,43.1,23724.0,36.2486,36.2486,36.2318,36.2402,23724.0
2019-11-12 11:30:00,43.09,43.1,43.07,43.07,50316.0,36.2318,36.2402,36.215,36.215,50316.0
2019-11-12 11:35:00,43.07,43.08,43.07,43.08,25133.0,36.215,36.2234,36.215,36.2234,25133.0
2019-11-12 11:40:00,43.08,43.09,43.07,43.08,44376.0,36.2234,36.2318,36.215,36.2234,44376.0
2019-11-12 11:45:00,43.08,43.09,43.05,43.05,90720.0,36.2234,36.2318,36.1982,36.1982,90720.0
2019-11-12 11:50:00,43.06,43.07,43.05,43.06,346525.0,36.2066,36.215,36.1982,36.2066,346525.0
2019-11-12 11:55:00,43.07,43.07,43.05,43.07,85021.0,36.215,36.215,36.1982,36.215,85021.0
2019-11-12 12:00:00,43.06,43.07,43.04,43.05,37614.0,36.2066,36.215,36.1897,36.1982,37614.0
2019-11-12 12:05:00,43.04,43.06,43.04,43.05,43244.0,36.1897,36.2066,36.1897,36.1982,43244.0
2019-11-12 12:10:00,43.05,43.07,43.04,43.06,22036.0,36.1982,36.215,36.1897,36.2066,22036.0
2019-11-12 12:15:00,43.06,43.06,43.04,43.05,66804.0,36.2066,36.2066,36.1897,36.1982,66804.0
2019-11-12 12:20:00,43.04,43.05,43.04,43.04,49405.0,36.1897,36.1982,36.1897,36.1897,49405.0
2019-11-12 12:25:00,43.04,43.05,43.03,43.05,49160.0,36.1897,36.1982,36.1813,36.1982,49160.0
2019-11-12 12:30:00,43.05,43.06,43.04,43.05,24358.0,36.1982,36.2066,36.1897,36.1982,24358.0
2019-11-12 12:35:00,43.05,43.06,43.05,43.05,16412.0,36.1982,36.2066,36.1982,36.1982,16412.0
2019-11-12 12:40:00,43.05,43.06,43.04,43.05,17960.0,36.1982,36.2066,36.1897,36.1982,17960.0
2019-11-12 12:45:00,43.05,43.05,43.02,43.02,91588.0,36.1982,36.1982,36.1729,36.1729,91588.0
2019-11-12 12:50:00,43.02,43.03,43.01,43.02,35220.0,36.1729,36.1813,36.1645,36.1729,35220.0
2019-11-12 12:55:00,43.03,43.05,43.02,43.04,43137.0,36.1813,36.1982,36.1729,36.1897,43137.0
2019-11-12 13:00:00,43.04,43.06,43.03,43.05,26998.0,36.1897,36.2066,36.1813,36.1982,26998.0
2019-11-12 13:05:00,43.06,43.06,43.05,43.06,32373.0,36.2066,36.2066,36.1982,36.2066,32373.0
2019-11-12 13:10:00,43.05,43.07,43.05,43.06,36023.0,36.1982,36.215,36.1982,36.2066,36023.0
2019-11-12 13:15:00,43.07,43.07,43.05,43.06,54492.0,36.215,36.215,36.1982,36.2066,54492.0
2019-11-12 13:20:00,43.05,43.07,43.05,43.05,41601.0,36.1982,36.215,36.1982,36.1982,41601.0
2019-11-12 13:25:00,43.05,43.06,43.04,43.05,26935.0,36.1982,36.2066,36.1897,36.1982,26935.0
2019-11-12 13:30:00,43.05,43.06,43.04,43.05,11855.0,36.1982,36.2066,36.1897,36.1982,11855.0
2019-11-12 13:35:00,43.06,43.06,43.05,43.06,19836.0,36.2066,36.2066,36.1982,36.2066,19836.0
2019-11-12 13:40:00,43.06,43.06,43.05,43.06,15636.0,36.2066,36.2066,36.1982,36.2066,15636.0
2019-11-12 13:45:00,43.06,43.06,43.05,43.06,53655.0,36.2066,36.2066,36.1982,36.2066,53655.0
2019-11-12 13:50:00,43.06,43.07,43.05,43.05,36339.0,36.2066,36.215,36.1982,36.1982,36339.0
2019-11-12 13:55:00,43.05,43.06,43.05,43.05,138312.0,36.1982,36.2066,36.1982,36.1982,138312.0
2019-11-12 14:00:00,43.05,43.05,43.02,43.02,66996.0,36.1982,36.1982,36.1729,36.1729,66996.0
2019-11-12 14:05:00,43.02,43.03,43.02,43.02,53247.0,36.1729,36.1813,36.1729,36.1729,53247.0
2019-11-12 14:10:00,43.02,43.03,43.0,43.01,53008.0,36.1729,36.1813,36.1561,36.1645,53008.0
2019-11-12 14:15:00,43.0,43.02,43.0,43.01,79034.0,36.1561,36.1729,36.1561,36.1645,79034.0
2019-11-12 14:20:00,43.0,43.01,43.0,43.01,48644.0,36.1561,36.1645,36.1561,36.1645,48644.0
2019-11-12 14:25:00,43.01,43.02,43.0,43.01,53603.0,36.1645,36.1729,36.1561,36.1645,53603.0
2019-11-12 14:30:00,43.01,43.03,43.01,43.02,40882.0,36.1645,36.1813,36.1645,36.1729,40882.0
2019-11-12 14:35:00,43.02,43.03,43.01,43.02,78513.0,36.1729,36.1813,36.1645,36.1729,78513.0
2019-11-12 14:40:00,43.02,43.02,43.0,43.01,31915.0,36.1729,36.1729,36.1561,36.1645,31915.0
2019-11-12 14:45:00,43.01,43.01,43.0,43.0,26450.0,36.1645,36.1645,36.1561,36.1561,26450.0
2019-11-12 14:50:00,43.0,43.0,42.97,42.98,99086.0,36.1561,36.1561,36.1309,36.1393,99086.0
2019-11-12 14:55:00,42.97,42.98,42.96,42.98,54451.0,36.1309,36.1393,36.1225,36.1393,54451.0
2019-11-12 15:00:00,42.98,42.99,42.97,42.98,69936.0,36.1393,36.1477,36.1309,36.1393,69936.0
2019-11-12 15:05:00,42.98,42.99,42.98,42.98,54437.0,36.1393,36.1477,36.1393,36.1393,54437.0
2019-11-12 15:10:00,42.98,42.99,42.97,42.98,80369.0,36.1393,36.1477,36.1309,36.1393,80369.0
2019-11-12 15:15:00,42.97,42.98,42.96,42.98,63549.0,36.1309,36.1393,36.1225,36.1393,63549.0
2019-11-12 15:20:00,42.98,42.99,42.97,42.98,62342.0,36.1393,36.1477,36.1309,36.1393,62342.0
2019-11-12 15:25:00,42.98,42.99,42.98,42.98,41862.0,36.1393,36.1477,36.1393,36.1393,41862.0
2019-11-12 15:30:00,42.98,43.0,42.98,43.0,48285.0,36.1393,36.1561,36.1393,36.1561,48285.0
2019-11-12 15:35:00,42.99,43.0,42.99,42.99,67660.0,36.1477,36.1561,36.1477,36.1477,67660.0
2019-11-12 15:40:00,42.99,43.0,42.99,43.0,113265.0,36.1477,36.1561,36.1477,36.1561,113265.0
2019-11-12 15:45:00,42.99,43.0,42.98,42.99,107304.0,36.1477,36.1561,36.1393,36.1477,107304.0
2019-11-12 15:50:00,42.99,43.01,42.99,43.0,201350.0,36.1477,36.1645,36.1477,36.1561,201350.0
2019-11-12 15:55:00,43.0,43.04,43.0,43.03,435175.0,36.1561,36.1897,36.1561,36.1813,435175.0
2019-11-13 09:30:00,42.77,42.78,42.73,42.78,172313.0,35.9627,35.9711,35.9291,35.9711,172313.0
2019-11-13 09:35:00,42.77,42.81,42.77,42.8,95110.0,35.9627,35.9963,35.9627,35.9879,95110.0
2019-11-13 09:40:00,42.8,42.8,42.78,42.79,134104.0,35.9879,35.9879,35.9711,35.9795,134104.0
2019-11-13 09:45:00,42.78,42.8,42.77,42.77,66697.0,35.9711,35.9879,35.9627,35.9627,66697.0
2019-11-13 09:50:00,42.77,42.78,42.75,42.77,24950.0,35.9627,35.9711,35.9459,35.9627,24950.0
2019-11-13 09:55:00,42.77,42.8,42.77,42.8,75184.0,35.9627,35.9879,35.9627,35.9879,75184.0
2019-11-13 10:00:00,42.8,42.83,42.79,42.82,159480.0,35.9879,36.0132,35.9795,36.0048,159480.0
2019-11-13 10:05:00,42.82,42.84,42.82,42.84,39738.0,36.0048,36.0216,36.0048,36.0216,39738.0
2019-11-13 10:10:00,42.83,42.84,42.82,42.84,60053.0,36.0132,36.0216,36.0048,36.0216,60053.0
2019-11-13 10:15:00,42.83,42.84,42.82,42.84,52261.0,36.0132,36.0216,36.0048,36.0216,52261.0
2019-11-13 10:20:00,42.84,42.84,42.82,42.84,25146.0,36.0216,36.0216,36.0048,36.0216,25146.0
2019-11-13 10:25:00,42.84,42.84,42.82,42.84,51071.0,36.0216,36.0216,36.0048,36.0216,51071.0
2019-11-13 10:30:00,42.84,42.85,42.81,42.82,44587.0,36.0216,36.03,35.9963,36.0048,44587.0
2019-11-13 10:35:00,42.81,42.86,42.8,42.86,60126.0,35.9963,36.0384,35.9879,36.0384,60126.0
2019-11-13 10:40:00,42.86,42.87,42.83,42.84,30834.0,36.0384,36.0468,36.0132,36.0216,30834.0
2019-11-13 10:45:00,42.84,42.87,42.84,42.87,79516.0,36.0216,36.0468,36.0216,36.0468,79516.0
2019-11-13 10:50:00,42.87,42.88,42.86,42.87,55850.0,36.0468,36.0552,36.0384,36.0468,55850.0
2019-11-13 10:55:00,42.87,42.88,42.86,42.87,53467.0,36.0468,36.0552,36.0384,36.0468,53467.0
2019-11-13 11:00:00,42.87,42.87,42.85,42.87,52508.0,36.0468,36.0468,36.03,36.0468,52508.0
2019-11-13 11:05:00,42.86,42.87,42.85,42.86,36947.0,36.0384,36.0468,36.03,36.0384,36947.0
2019-11-13 11:10:00,42.86,42.87,42.83,42.83,78264.0,36.0384,36.0468,36.0132,36.0132,78264.0
2019-11-13 11:15:00,42.84,42.85,42.83,42.84,60464.0,36.0216,36.03,36.0132,36.0216,60464.0
2019-11-13 11:20:00,42.85,42.86,42.84,42.86,33379.0,36.03,36.0384,36.0216,36.0384,33379.0
2019-11-13 11:25:00,42.86,42.87,42.85,42.86,35236.0,36.0384,36.0468,36.03,36.0384,35236.0
2019-11-13 11:30:00,42.87,42.88,42.85,42.88,32741.0,36.0468,36.0552,36.03,36.0552,32741.0
2019-11-13 11:35:00,42.87,42.89,42.87,42.89,46030.0,36.0468,36.0636,36.0468,36.0636,46030.0
2019-11-13 11:40:00,42.88,42.92,42.88,42.92,395515.0,36.0552,36.0888,36.0552,36.0888,395515.0
2019-11-13 11:45:00,42.91,42.91,42.89,42.91,39442.0,36.0804,36.0804,36.0636,36.0804,39442.0
2019-11-13 11:50:00,42.9,42.91,42.9,42.91,86932.0,36.072,36.0804,36.072,36.0804,86932.0
2019-11-13 11:55:00,42.9,42.91,42.89,42.91,61182.0,36.072,36.0804,36.0636,36.0804,61182.0
2019-11-13 12:00:00,42.91,42.92,42.88,42.89,54981.0,36.0804,36.0888,36.0552,36.0636,54981.0
2019-11-13 12:05:00,42.88,42.89,42.88,42.89,265722.0,36.0552,36.0636,36.0552,36.0636,265722.0
2019-11-13 12:10:00,42.89,42.91,42.88,42.91,60936.0,36.0636,36.0804,36.0552,36.0804,60936.0
2019-11-13 12:15:00,42.91,42.91,42.9,42.91,14926.0,36.0804,36.0804,36.072,36.0804,14926.0
2019-11-13 12:20:00,42.91,42.92,42.9,42.91,11845.0,36.0804,36.0888,36.072,36.0804,11845.0
2019-11-13 12:25:00,42.91,42.92,42.91,42.91,19448.0,36.0804,36.0888,36.0804,36.0804,19448.0
2019-11-13 12:30:00,42.91,42.93,42.91,42.93,33232.0,36.0804,36.0972,36.0804,36.0972,33232.0
2019-11-13 12:35:00,42.92,42.94,42.92,42.94,45118.0,36.0888,36.1057,36.0888,36.1057,45118.0
2019-11-13 12:40:00,42.94,42.94,42.92,42.93,21981.0,36.1057,36.1057,36.0888,36.0972,21981.0
2019-11-13 12:45:00,42.92,42.93,42.91,42.92,48803.0,36.0888,36.0972,36.0804,36.0888,48803.0
2019-11-13 12:50:00,42.92,42.93,42.91,42.91,25399.0,36.0888,36.0972,36.0804,36.0804,25399.0
2019-11-13 12:55:00,42.92,42.93,42.91,42.91,34898.0,36.0888,36.0972,36.0804,36.0804,34898.0
2019-11-13 13:00:00,42.91,42.93,42.91,42.92,34566.0,36.0804,36.0972,36.0804,36.0888,34566.0
2019-11-13 13:05:00,42.93,42.93,42.92,42.93,35847.0,36.0972,36.0972,36.0888,36.0972,35847.0
2019-11-13 13:10:00,42.93,42.93,42.92,42.93,28834.0,36.0972,36.0972,36.0888,36.0972,28834.0
2019-11-13 13:15:00,42.92,42.93,42.92,42.93,14092.0,36.0888,36.0972,36.0888,36.0972,14092.0
2019-11-13 13:20:00,42.92,42.93,42.91,42.91,19779.0,36.0888,36.0972,36.0804,36.0804,19779.0
2019-11-13 13:25:00,42.91,42.92,42.91,42.92,12566.0,36.0804,36.0888,36.0804,36.0888,12566.0
2019-11-13 13:30:00,42.92,42.92,42.91,42.91,33901.0,36.0888,36.0888,36.0804,36.0804,33901.0
2019-11-13 13:35:00,42.91,42.92,42.91,42.92,44141.0,36.0804,36.0888,36.0804,36.0888,44141.0
2019-11-13 13:40:00,42.91,42.92,42.91,42.92,17349.0,36.0804,36.0888,36.0804,36.0888,17349.0
2019-11-13 13:45:00,42.91,42.92,42.91,42.92,18444.0,36.0804,36.0888,36.0804,36.0888,18444.0
2019-11-13 13:50:00,42.91,42.93,42.91,42.93,21707.0,36.0804,36.0972,36.0804,36.0972,21707.0
2019-11-13 13:55:00,42.93,42.93,42.82,42.87,279172.0,36.0972,36.0972,36.0048,36.0468,279172.0
2019-11-13 14:00:00,42.87,42.88,42.85,42.87,63070.0,36.0468,36.0552,36.03,36.0468,63070.0
2019-11-13 14:05:00,42.87,42.88,42.86,42.88,37542.0,36.0468,36.0552,36.0384,36.0552,37542.0
2019-11-13 14:10:00,42.87,42.87,42.85,42.86,59711.0,36.0468,36.0468,36.03,36.0384,59711.0
2019-11-13 14:15:00,42.86,42.86,42.84,42.85,66748.0,36.0384,36.0384,36.0216,36.03,66748.0
2019-11-13 14:20:00,42.86,42.86,42.84,42.84,77724.0,36.0384,36.0384,36.0216,36.0216,77724.0
2019-11-13 14:25:00,42.84,42.85,42.83,42.85,71462.0,36.0216,36.03,36.0132,36.03,71462.0
2019-11-13 14:30:00,42.84,42.85,42.84,42.85,38749.0,36.0216,36.03,36.0216,36.03,38749.0
2019-11-13 14:35:00,42.85,42.86,42.84,42.84,34027.0,36.03,36.0384,36.0216,36.0216,34027.0
2019-11-13 14:40:00,42.85,42.87,42.84,42.87,40922.0,36.03,36.0468,36.0216,36.0468,40922.0
2019-11-13 14:45:00,42.87,42.88,42.86,42.87,19309.0,36.0468,36.0552,36.0384,36.0468,19309.0
2019-11-13 14:50:00,42.87,42.87,42.86,42.87,131817.0,36.0468,36.0468,36.0384,36.0468,131817.0
2019-11-13 14:55:00,42.87,42.88,42.86,42.88,33489.0,36.0468,36.0552,36.0384,36.0552,33489.0
2019-11-13 15:00:00,42.88,42.9,42.87,42.9,76448.0,36.0552,36.072,36.0468,36.072,76448.0
2019-11-13 15:05:00,42.89,42.91,42.89,42.91,90607.0,36.0636,36.0804,36.0636,36.0804,90607.0
2019-11-13 15:10:00,42.9,42.91,42.89,42.9,99100.0,36.072,36.0804,36.0636,36.072,99100.0
2019-11-13 15:15:00,42.91,42.91,42.89,42.9,74968.0,36.0804,36.0804,36.0636,36.072,74968.0
2019-11-13 15:20:00,42.91,42.91,42.9,42.91,52337.0,36.0804,36.0804,36.072,36.0804,52337.0
2019-11-13 15:25:00,42.91,42.91,42.9,42.91,37753.0,36.0804,36.0804,36.072,36.0804,37753.0
2019-11-13 15:30:00,42.9,42.91,42.89,42.89,72201.0,36.072,36.0804,36.0636,36.0636,72201.0
2019-11-13 15:35:00,42.9,42.91,42.89,42.9,134293.0,36.072,36.0804,36.0636,36.072,134293.0
2019-11-13 15:40:00,42.89,42.9,42.88,42.89,51297.0,36.0636,36.072,36.0552,36.0636,51297.0
2019-11-13 15:45:00,42.89,42.9,42.87,42.88,155576.0,36.0636,36.072,36.0468,36.0552,155576.0
2019-11-13 15:50:00,42.88,42.88,42.86,42.87,61575.0,36.0552,36.0552,36.0384,36.0468,61575.0
2019-11-13 15:55:00,42.87,42.91,42.87,42.9,362227.0,36.0468,36.0804,36.0468,36.072,362227.0
2019-11-14 09:30:00,42.73,42.76,42.71,42.76,142663.0,35.9291,35.9543,35.9123,35.9543,142663.0
2019-11-14 09:35:00,42.76,42.78,42.76,42.78,99019.0,35.9543,35.9711,35.9543,35.9711,99019.0
2019-11-14 09:40:00,42.77,42.79,42.76,42.77,55028.0,35.9627,35.9795,35.9543,35.9627,55028.0
2019-11-14 09:45:00,42.76,42.78,42.75,42.77,56587.0,35.9543,35.9711,35.9459,35.9627,56587.0
2019-11-14 09:50:00,42.77,42.78,42.76,42.78,53775.0,35.9627,35.9711,35.9543,35.9711,53775.0
2019-11-14 09:55:00,42.78,42.79,42.76,42.77,74663.0,35.9711,35.9795,35.9543,35.9627,74663.0
2019-11-14 10:00:00,42.78,42.79,42.77,42.79,157323.0,35.9711,35.9795,35.9627,35.9795,157323.0
2019-11-14 10:05:00,42.79,42.8,42.78,42.79,91579.0,35.9795,35.9879,35.9711,35.9795,91579.0
2019-11-14 10:10:00,42.79,42.8,42.77,42.78,121707.0,35.9795,35.9879,35.9627,35.9711,121707.0
2019-11-14 10:15:00,42.78,42.79,42.78,42.78,47402.0,35.9711,35.9795,35.9711,35.9711,47402.0
2019-11-14 10:20:00,42.79,42.8,42.77,42.78,33568.0,35.9795,35.9879,35.9627,35.9711,33568.0
2019-11-14 10:25:00,42.78,42.79,42.77,42.77,68436.0,35.9711,35.9795,35.9627,35.9627,68436.0
2019-11-14 10:30:00,42.78,42.78,42.75,42.76,39868.0,35.9711,35.9711,35.9459,35.9543,39868.0
2019-11-14 10:35:00,42.76,42.77,42.75,42.76,80379.0,35.9543,35.9627,35.9459,35.9543,80379.0
2019-11-14 10:40:00,42.75,42.76,42.74,42.76,91649.0,35.9459,35.9543,35.9375,35.9543,91649.0
2019-11-14 10:45:00,42.75,42.76,42.74,42.75,92559.0,35.9459,35.9543,35.9375,35.9459,92559.0
2019-11-14 10:50:00,42.75,42.75,42.72,42.73,94566.0,35.9459,35.9459,35.9207,35.9291,94566.0
2019-11-14 10:55:00,42.73,42.73,42.71,42.72,43031.0,35.9291,35.9291,35.9123,35.9207,43031.0
2019-11-14 11:00:00,42.71,42.73,42.7,42.72,162721.0,35.9123,35.9291,35.9039,35.9207,162721.0
2019-11-14 11:05:00,42.73,42.74,42.72,42.74,42693.0,35.9291,35.9375,35.9207,35.9375,42693.0
2019-11-14 11:10:00,42.73,42.77,42.73,42.77,84968.0,35.9291,35.9627,35.9291,35.9627,84968.0
2019-11-14 11:15:00,42.76,42.8,42.76,42.8,205449.0,35.9543,35.9879,35.9543,35.9879,205449.0
2019-11-14 11:20:00,42.8,42.8,42.78,42.79,83238.0,35.9879,35.9879,35.9711,35.9795,83238.0
2019-11-14 11:25:00,42.78,42.79,42.76,42.77,49454.0,35.9711,35.9795,35.9543,35.9627,49454.0
2019-11-14 11:30:00,42.77,42.78,42.75,42.76,150119.0,35.9627,35.9711,35.9459,35.9543,150119.0
2019-11-14 11:35:00,42.75,42.76,42.73,42.75,129329.0,35.9459,35.9543,35.9291,35.9459,129329.0
2019-11-14 11:40:00,42.75,42.75,42.72,42.72,134031.0,35.9459,35.9459,35.9207,35.9207,134031.0
2019-11-14 11:45:00,42.72,42.73,42.68,42.7,74542.0,35.9207,35.9291,35.887,35.9039,74542.0
2019-11-14 11:50:00,42.7,42.73,42.7,42.73,110336.0,35.9039,35.9291,35.9039,35.9291,110336.0
2019-11-14 11:55:00,42.73,42.74,42.72,42.73,55282.0,35.9291,35.9375,35.9207,35.9291,55282.0
2019-11-14 12:00:00,42.73,42.74,42.72,42.73,98642.0,35.9291,35.9375,35.9207,35.9291,98642.0
2019-11-14 12:05:00,42.73,42.75,42.72,42.74,87383.0,35.9291,35.9459,35.9207,35.9375,87383.0
2019-11-14 12:10:00,42.75,42.75,42.74,42.75,38653.0,35.9459,35.9459,35.9375,35.9459,38653.0
2019-11-14 12:15:00,42.74,42.75,42.73,42.75,121974.0,35.9375,35.9459,35.9291,35.9459,121974.0
2019-11-14 12:20:00,42.75,42.75,42.74,42.75,31177.0,35.9459,35.9459,35.9375,35.9459,31177.0
2019-11-14 12:25:00,42.74,42.76,42.74,42.76,31630.0,35.9375,35.9543,35.9375,35.9543,31630.0
2019-11-14 12:30:00,42.76,42.77,42.75,42.77,104931.0,35.9543,35.9627,35.9459,35.9627,104931.0
2019-11-14 12:35:00,42.77,42.78,42.76,42.77,62299.0,35.9627,35.9711,35.9543,35.9627,62299.0
2019-11-14 12:40:00,42.78,42.79,42.77,42.79,38318.0,35.9711,35.9795,35.9627,35.9795,38318.0
2019-11-14 12:45:00,42.79,42.79,42.77,42.78,44372.0,35.9795,35.9795,35.9627,35.9711,44372.0
2019-11-14 12:50:00,42.78,42.79,42.78,42.78,16208.0,35.9711,35.9795,35.9711,35.9711,16208.0
2019-11-14 12:55:00,42.78,42.79,42.77,42.79,43085.0,35.9711,35.9795,35.9627,35.9795,43085.0
2019-11-14 13:00:00,42.79,42.8,42.78,42.79,30351.0,35.9795,35.9879,35.9711,35.9795,30351.0
2019-11-14 13:05:00,42.79,42.8,42.78,42.79,35657.0,35.9795,35.9879,35.9711,35.9795,35657.0
2019-11-14 13:10:00,42.79,42.79,42.78,42.79,25822.0,35.9795,35.9795,35.9711,35.9795,25822.0
2019-11-14 13:15:00,42.78,42.8,42.78,42.8,16630.0,35.9711,35.9879,35.9711,35.9879,16630.0
2019-11-14 13:20:00,42.79,42.8,42.79,42.8,80585.0,35.9795,35.9879,35.9795,35.9879,80585.0
2019-11-14 13:25:00,42.8,42.8,42.79,42.79,133057.0,35.9879,35.9879,35.9795,35.9795,133057.0
2019-11-14 13:30:00,42.79,42.8,42.79,42.8,14769.0,35.9795,35.9879,35.9795,35.9879,14769.0
2019-11-14 13:35:00,42.79,42.8,42.79,42.8,23260.0,35.9795,35.9879,35.9795,35.9879,23260.0
2019-11-14 13:40:00,42.8,42.8,42.78,42.79,37603.0,35.9879,35.9879,35.9711,35.9795,37603.0
2019-11-14 13:45:00,42.78,42.8,42.78,42.8,64275.0,35.9711,35.9879,35.9711,35.9879,64275.0
2019-11-14 13:50:00,42.79,42.8,42.79,42.79,68264.0,35.9795,35.9879,35.9795,35.9795,68264.0
2019-11-14 13:55:00,42.8,42.8,42.72,42.78,434263.0,35.9879,35.9879,35.9207,35.9711,434263.0
2019-11-14 14:00:00,42.78,42.81,42.77,42.8,34780.0,35.9711,35.9963,35.9627,35.9879,34780.0
2019-11-14 14:05:00,42.79,42.81,42.79,42.8,106427.0,35.9795,35.9963,35.9795,35.9879,106427.0
2019-11-14 14:10:00,42.8,42.81,42.8,42.81,49299.0,35.9879,35.9963,35.9879,35.9963,49299.0
2019-11-14 14:15:00,42.81,42.82,42.8,42.82,43764.0,35.9963,36.0048,35.9879,36.0048,43764.0
2019-11-14 14:20:00,42.82,42.82,42.81,42.82,35759.0,36.0048,36.0048,35.9963,36.0048,35759.0
2019-11-14 14:25:00,42.82,42.82,42.81,42.82,38520.0,36.0048,36.0048,35.9963,36.0048,38520.0
2019-11-14 14:30:00,42.82,42.82,42.81,42.82,65512.0,36.0048,36.0048,35.9963,36.0048,65512.0
2019-11-14 14:35:00,42.82,42.82,42.8,42.81,105316.0,36.0048,36.0048,35.9879,35.9963,105316.0
2019-11-14 14:40:00,42.8,42.81,42.8,42.81,75808.0,35.9879,35.9963,35.9879,35.9963,75808.0
2019-11-14 14:45:00,42.8,42.82,42.8,42.81,66277.0,35.9879,36.0048,35.9879,35.9963,66277.0
2019-11-14 14:50:00,42.82,42.82,42.8,42.8,34982.0,36.0048,36.0048,35.9879,35.9879,34982.0
2019-11-14 14:55:00,42.8,42.81,42.8,42.81,26427.0,35.9879,35.9963,35.9879,35.9963,26427.0
2019-11-14 15:00:00,42.8,42.81,42.8,42.8,33749.0,35.9879,35.9963,35.9879,35.9879,33749.0
2019-11-14 15:05:00,42.8,42.82,42.8,42.81,38502.0,35.9879,36.0048,35.9879,35.9963,38502.0
2019-11-14 15:10:00,42.81,42.82,42.8,42.8,41702.0,35.9963,36.0048,35.9879,35.9879,41702.0
2019-11-14 15:15:00,42.8,42.81,42.8,42.8,41978.0,35.9879,35.9963,35.9879,35.9879,41978.0
2019-11-14 15:20:00,42.8,42.82,42.8,42.82,968670.0,35.9879,36.0048,35.9879,36.0048,968670.0
2019-11-14 15:25:00,42.82,42.82,42.81,42.82,33701.0,36.0048,36.0048,35.9963,36.0048,33701.0
2019-11-14 15:30:00,42.82,42.83,42.81,42.82,265253.0,36.0048,36.0132,35.9963,36.0048,265253.0
2019-11-14 15:35:00,42.83,42.83,42.82,42.82,58812.0,36.0132,36.0132,36.0048,36.0048,58812.0
2019-11-14 15:40:00,42.83,42.83,42.82,42.83,43964.0,36.0132,36.0132,36.0048,36.0132,43964.0
2019-11-14 15:45:00,42.83,42.83,42.82,42.82,195222.0,36.0132,36.0132,36.0048,36.0048,195222.0
2019-11-14 15:50:00,42.83,42.85,42.82,42.84,240043.0,36.0132,36.03,36.0048,36.0216,240043.0
2019-11-14 15:55:00,42.84,42.86,42.83,42.85,122422.0,36.0216,36.0384,36.0132,36.03,122422.0
2019-11-15 09:30:00,42.97,43.0,42.97,42.98,131287.0,36.1309,36.1561,36.1309,36.1393,131287.0
2019-11-15 09:35:00,42.98,43.0,42.97,43.0,60591.0,36.1393,36.1561,36.1309,36.1561,60591.0
2019-11-15 09:40:00,43.0,43.02,42.99,43.02,104324.0,36.1561,36.1729,36.1477,36.1729,104324.0
2019-11-15 09:45:00,43.01,43.03,43.01,43.01,24074.0,36.1645,36.1813,36.1645,36.1645,24074.0
2019-11-15 09:50:00,43.01,43.02,43.01,43.01,80599.0,36.1645,36.1729,36.1645,36.1645,80599.0
2019-11-15 09:55:00,43.0,43.01,42.98,42.98,35235.0,36.1561,36.1645,36.1393,36.1393,35235.0
2019-11-15 10:00:00,42.99,43.0,42.98,43.0,98757.0,36.1477,36.1561,36.1393,36.1561,98757.0
2019-11-15 10:05:00,43.0,43.01,42.99,43.0,16756.0,36.1561,36.1645,36.1477,36.1561,16756.0
2019-11-15 10:10:00,43.0,43.02,42.99,43.02,68539.0,36.1561,36.1729,36.1477,36.1729,68539.0
2019-11-15 10:15:00,43.02,43.04,43.01,43.03,63347.0,36.1729,36.1897,36.1645,36.1813,63347.0
2019-11-15 10:20:00,43.04,43.06,43.04,43.05,37566.0,36.1897,36.2066,36.1897,36.1982,37566.0
2019-11-15 10:25:00,43.06,43.06,43.04,43.05,80166.0,36.2066,36.2066,36.1897,36.1982,80166.0
2019-11-15 10:30:00,43.05,43.06,43.04,43.05,24546.0,36.1982,36.2066,36.1897,36.1982,24546.0
2019-11-15 10:35:00,43.05,43.06,43.04,43.05,105611.0,36.1982,36.2066,36.1897,36.1982,105611.0
2019-11-15 10:40:00,43.05,43.07,43.05,43.07,33377.0,36.1982,36.215,36.1982,36.215,33377.0
2019-11-15 10:45:00,43.07,43.07,43.05,43.05,36747.0,36.215,36.215,36.1982,36.1982,36747.0
2019-11-15 10:50:00,43.06,43.07,43.05,43.06,266080.0,36.2066,36.215,36.1982,36.2066,266080.0
2019-11-15 10:55:00,43.06,43.07,43.05,43.06,52519.0,36.2066,36.215,36.1982,36.2066,52519.0
2019-11-15 11:00:00,43.07,43.09,43.06,43.08,200536.0,36.215,36.2318,36.2066,36.2234,200536.0
2019-11-15 11:05:00,43.08,43.1,43.07,43.09,68278.0,36.2234,36.2402,36.215,36.2318,68278.0
2019-11-15 11:10:00,43.1,43.1,43.08,43.09,81568.0,36.2402,36.2402,36.2234,36.2318,81568.0
2019-11-15 11:15:00,43.09,43.1,43.07,43.08,612358.0,36.2318,36.2402,36.215,36.2234,612358.0
2019-11-15 11:20:00,43.08,43.08,43.06,43.07,52569.0,36.2234,36.2234,36.2066,36.215,52569.0
2019-11-15 11:25:00,43.07,43.09,43.06,43.09,66830.0,36.215,36.2318,36.2066,36.2318,66830.0
2019-11-15 11:30:00,43.08,43.1,43.08,43.09,197051.0,36.2234,36.2402,36.2234,36.2318,197051.0
2019-11-15 11:35:00,43.1,43.1,43.09,43.1,43456.0,36.2402,36.2402,36.2318,36.2402,43456.0
2019-11-15 11:40:00,43.1,43.1,43.09,43.1,50194.0,36.2402,36.2402,36.2318,36.2402,50194.0
2019-11-15 11:45:00,43.1,43.1,43.07,43.07,286868.0,36.2402,36.2402,36.215,36.215,286868.0
2019-11-15 11:50:00,43.07,43.08,43.07,43.08,28627.0,36.215,36.2234,36.215,36.2234,28627.0
2019-11-15 11:55:00,43.08,43.08,43.07,43.08,23943.0,36.2234,36.2234,36.215,36.2234,23943.0
2019-11-15 12:00:00,43.08,43.09,43.07,43.09,100806.0,36.2234,36.2318,36.215,36.2318,100806.0
2019-11-15 12:05:00,43.09,43.1,43.08,43.09,66960.0,36.2318,36.2402,36.2234,36.2318,66960.0
2019-11-15 12:10:00,43.09,43.1,43.08,43.08,64266.0,36.2318,36.2402,36.2234,36.2234,64266.0
2019-11-15 12:15:00,43.08,43.1,43.08,43.09,30104.0,36.2234,36.2402,36.2234,36.2318,30104.0
2019-11-15 12:20:00,43.1,43.1,43.09,43.1,9657.0,36.2402,36.2402,36.2318,36.2402,9657.0
2019-11-15 12:25:00,43.09,43.09,43.08,43.08,20441.0,36.2318,36.2318,36.2234,36.2234,20441.0
2019-11-15 12:30:00,43.08,43.1,43.08,43.1,25688.0,36.2234,36.2402,36.2234,36.2402,25688.0
2019-11-15 12:35:00,43.1,43.1,43.09,43.1,20470.0,36.2402,36.2402,36.2318,36.2402,20470.0
2019-11-15 12:40:00,43.1,43.11,43.09,43.11,22299.0,36.2402,36.2486,36.2318,36.2486,22299.0
2019-11-15 12:45:00,43.11,43.11,43.1,43.11,15215.0,36.2486,36.2486,36.2402,36.2486,15215.0
2019-11-15 12:50:00,43.11,43.12,43.1,43.11,50361.0,36.2486,36.257,36.2402,36.2486,50361.0
2019-11-15 12:55:00,43.11,43.11,43.1,43.11,8459.0,36.2486,36.2486,36.2402,36.2486,8459.0
2019-11-15 13:00:00,43.11,43.11,43.09,43.09,31322.0,36.2486,36.2486,36.2318,36.2318,31322.0
2019-11-15 13:05:00,43.1,43.1,43.09,43.09,29160.0,36.2402,36.2402,36.2318,36.2318,29160.0
2019-11-15 13:10:00,43.1,43.1,43.09,43.1,24971.0,36.2402,36.2402,36.2318,36.2402,24971.0
2019-11-15 13:15:00,43.09,43.1,43.09,43.09,20708.0,36.2318,36.2402,36.2318,36.2318,20708.0
2019-11-15 13:20:00,43.1,43.1,43.09,43.1,9431.0,36.2402,36.2402,36.2318,36.2402,9431.0
2019-11-15 13:25:00,43.09,43.1,43.09,43.1,16655.0,36.2318,36.2402,36.2318,36.2402,16655.0
2019-11-15 13:30:00,43.09,43.1,43.09,43.09,18257.0,36.2318,36.2402,36.2318,36.2318,18257.0
2019-11-15 13:35:00,43.09,43.1,43.09,43.09,15930.0,36.2318,36.2402,36.2318,36.2318,15930.0
2019-11-15 13:40:00,43.09,43.1,43.09,43.09,18463.0,36.2318,36.2402,36.2318,36.2318,18463.0
2019-11-15 13:45:00,43.09,43.1,43.09,43.09,45399.0,36.2318,36.2402,36.2318,36.2318,45399.0
2019-11-15 13:50:00,43.09,43.1,43.09,43.09,46949.0,36.2318,36.2402,36.2318,36.2318,46949.0
2019-11-15 13:55:00,43.1,43.1,43.09,43.09,33372.0,36.2402,36.2402,36.2318,36.2318,33372.0
2019-11-15 14:00:00,43.09,43.1,43.08,43.09,118424.0,36.2318,36.2402,36.2234,36.2318,118424.0
2019-11-15 14:05:00,43.09,43.09,43.08,43.09,27711.0,36.2318,36.2318,36.2234,36.2318,27711.0
2019-11-15 14:10:00,43.08,43.1,43.08,43.09,83412.0,36.2234,36.2402,36.2234,36.2318,83412.0
2019-11-15 14:15:00,43.1,43.1,43.09,43.09,22153.0,36.2402,36.2402,36.2318,36.2318,22153.0
2019-11-15 14:20:00,43.09,43.1,43.09,43.09,80624.0,36.2318,36.2402,36.2318,36.2318,80624.0
2019-11-15 14:25:00,43.1,43.1,43.08,43.09,24928.0,36.2402,36.2402,36.2234,36.2318,24928.0
2019-11-15 14:30:00,43.09,43.09,43.08,43.09,37469.0,36.2318,36.2318,36.2234,36.2318,37469.0
2019-11-15 14:35:00,43.09,43.09,43.08,43.09,42336.0,36.2318,36.2318,36.2234,36.2318,42336.0
2019-11-15 14:40:00,43.09,43.1,43.08,43.09,161853.0,36.2318,36.2402,36.2234,36.2318,161853.0
2019-11-15 14:45:00,43.09,43.1,43.09,43.09,41499.0,36.2318,36.2402,36.2318,36.2318,41499.0
2019-11-15 14:50:00,43.09,43.1,43.09,43.09,9089.0,36.2318,36.2402,36.2318,36.2318,9089.0
2019-11-15 14:55:00,43.09,43.1,43.09,43.09,17929.0,36.2318,36.2402,36.2318,36.2318,17929.0
2019-11-15 15:00:00,43.09,43.1,43.09,43.1,79323.0,36.2318,36.2402,36.2318,36.2402,79323.0
2019-11-15 15:05:00,43.09,43.1,43.09,43.1,54686.0,36.2318,36.2402,36.2318,36.2402,54686.0
2019-11-15 15:10:00,43.09,43.1,43.09,43.1,59469.0,36.2318,36.2402,36.2318,36.2402,59469.0
2019-11-15 15:15:00,43.1,43.1,43.09,43.09,18777.0,36.2402,36.2402,36.2318,36.2318,18777.0
2019-11-15 15:20:00,43.1,43.1,43.09,43.1,53246.0,36.2402,36.2402,36.2318,36.2402,53246.0
2019-11-15 15:25:00,43.09,43.1,43.08,43.08,94198.0,36.2318,36.2402,36.2234,36.2234,94198.0
2019-11-15 15:30:00,43.08,43.09,43.07,43.08,90673.0,36.2234,36.2318,36.215,36.2234,90673.0
2019-11-15 15:35:00,43.08,43.08,43.07,43.08,69893.0,36.2234,36.2234,36.215,36.2234,69893.0
2019-11-15 15:40:00,43.08,43.09,43.07,43.09,49279.0,36.2234,36.2318,36.215,36.2318,49279.0
2019-11-15 15:45:00,43.09,43.1,43.08,43.09,92372.0,36.2318,36.2402,36.2234,36.2318,92372.0
2019-11-15 15:50:00,43.1,43.1,43.09,43.1,47843.0,36.2402,36.2402,36.2318,36.2402,47843.0
2019-11-15 15:55:00,43.1,43.13,43.09,43.13,291845.0,36.2402,36.2654,36.2318,36.2654,291845.0
2019-11-18 09:30:00,43.07,43.08,43.05,43.05,279422.0,36.215,36.2234,36.1982,36.1982,279422.0
2019-11-18 09:35:00,43.06,43.06,43.03,43.04,108534.0,36.2066,36.2066,36.1813,36.1897,108534.0
2019-11-18 09:40:00,43.04,43.04,43.01,43.01,133799.0,36.1897,36.1897,36.1645,36.1645,133799.0
2019-11-18 09:45:00,43.01,43.03,43.01,43.03,85216.0,36.1645,36.1813,36.1645,36.1813,85216.0
2019-11-18 09:50:00,43.03,43.04,43.02,43.02,161615.0,36.1813,36.1897,36.1729,36.1729,161615.0
2019-11-18 09:55:00,43.03,43.06,43.02,43.05,111881.0,36.1813,36.2066,36.1729,36.1982,111881.0
2019-11-18 10:00:00,43.05,43.06,43.05,43.06,197504.0,36.1982,36.2066,36.1982,36.2066,197504.0
2019-11-18 10:05:00,43.06,43.07,43.05,43.07,148669.0,36.2066,36.215,36.1982,36.215,148669.0
2019-11-18 10:10:00,43.06,43.08,43.06,43.08,55306.0,36.2066,36.2234,36.2066,36.2234,55306.0
2019-11-18 10:15:00,43.07,43.08,43.05,43.05,162878.0,36.215,36.2234,36.1982,36.1982,162878.0
2019-11-18 10:20:00,43.06,43.08,43.03,43.04,358245.0,36.2066,36.2234,36.1813,36.1897,358245.0
2019-11-18 10:25:00,43.04,43.04,43.01,43.02,178940.0,36.1897,36.1897,36.1645,36.1729,178940.0
2019-11-18 10:30:00,43.02,43.03,43.01,43.03,37467.0,36.1729,36.1813,36.1645,36.1813,37467.0
2019-11-18 10:35:00,43.02,43.04,43.02,43.04,281681.0,36.1729,36.1897,36.1729,36.1897,281681.0
2019-11-18 10:40:00,43.04,43.05,43.03,43.05,68593.0,36.1897,36.1982,36.1813,36.1982,68593.0
2019-11-18 10:45:00,43.05,43.07,43.04,43.07,88303.0,36.1982,36.215,36.1897,36.215,88303.0
2019-11-18 10:50:00,43.08,43.08,43.07,43.08,63190.0,36.2234,36.2234,36.215,36.2234,63190.0
2019-11-18 10:55:00,43.08,43.1,43.07,43.1,77729.0,36.2234,36.2402,36.215,36.2402,77729.0
2019-11-18 11:00:00,43.11,43.11,43.1,43.1,41717.0,36.2486,36.2486,36.2402,36.2402,41717.0
2019-11-18 11:05:00,43.11,43.11,43.09,43.1,169593.0,36.2486,36.2486,36.2318,36.2402,169593.0
2019-11-18 11:10:00,43.1,43.14,43.1,43.12,510700.0,36.2402,36.2738,36.2402,36.257,510700.0
2019-11-18 11:15:00,43.11,43.13,43.11,43.12,179156.0,36.2486,36.2654,36.2486,36.257,179156.0
2019-11-18 11:20:00,43.12,43.15,43.11,43.15,113199.0,36.257,36.2822,36.2486,36.2822,113199.0
2019-11-18 11:25:00,43.15,43.16,43.14,43.15,134331.0,36.2822,36.2906,36.2738,36.2822,134331.0
2019-11-18 11:30:00,43.16,43.19,43.15,43.18,216647.0,36.2906,36.3159,36.2822,36.3075,216647.0
2019-11-18 11:35:00,43.18,43.19,43.16,43.17,152890.0,36.3075,36.3159,36.2906,36.2991,152890.0
2019-11-18 11:40:00,43.18,43.18,43.17,43.18,20088.0,36.3075,36.3075,36.2991,36.3075,20088.0
2019-11-18 11:45:00,43.18,43.18,43.16,43.18,131231.0,36.3075,36.3075,36.2906,36.3075,131231.0
2019-11-18 11:50:00,43.17,43.18,43.17,43.18,69240.0,36.2991,36.3075,36.2991,36.3075,69240.0
2019-11-18 11:55:00,43.17,43.18,43.17,43.17,101594.0,36.2991,36.3075,36.2991,36.2991,101594.0
2019-11-18 12:00:00,43.17,43.18,43.17,43.18,54348.0,36.2991,36.3075,36.2991,36.3075,54348.0
2019-11-18 12:05:00,43.17,43.18,43.17,43.17,68828.0,36.2991,36.3075,36.2991,36.2991,68828.0
2019-11-18 12:10:00,43.18,43.18,43.17,43.18,27847.0,36.3075,36.3075,36.2991,36.3075,27847.0
2019-11-18 12:15:00,43.18,43.19,43.17,43.17,295510.0,36.3075,36.3159,36.2991,36.2991,295510.0
2019-11-18 12:20:00,43.18,43.19,43.17,43.19,57181.0,36.3075,36.3159,36.2991,36.3159,57181.0
2019-11-18 12:25:00,43.19,43.19,43.17,43.18,92485.0,36.3159,36.3159,36.2991,36.3075,92485.0
2019-11-18 12:30:00,43.17,43.18,43.17,43.18,73242.0,36.2991,36.3075,36.2991,36.3075,73242.0
2019-11-18 12:35:00,43.18,43.2,43.17,43.19,177738.0,36.3075,36.3243,36.2991,36.3159,177738.0
2019-11-18 12:40:00,43.2,43.2,43.19,43.19,143683.0,36.3243,36.3243,36.3159,36.3159,143683.0
2019-11-18 12:45:00,43.19,43.2,43.18,43.18,55791.0,36.3159,36.3243,36.3075,36.3075,55791.0
2019-11-18 12:50:00,43.19,43.19,43.18,43.19,21844.0,36.3159,36.3159,36.3075,36.3159,21844.0
2019-11-18 12:55:00,43.19,43.19,43.18,43.19,41254.0,36.3159,36.3159,36.3075,36.3159,41254.0
2019-11-18 13:00:00,43.19,43.19,43.18,43.19,47643.0,36.3159,36.3159,36.3075,36.3159,47643.0
2019-11-18 13:05:00,43.19,43.19,43.18,43.19,36497.0,36.3159,36.3159,36.3075,36.3159,36497.0
2019-11-18 13:10:00,43.19,43.19,43.18,43.19,47703.0,36.3159,36.3159,36.3075,36.3159,47703.0
2019-11-18 13:15:00,43.19,43.19,43.18,43.19,35696.0,36.3159,36.3159,36.3075,36.3159,35696.0
2019-11-18 13:20:00,43.18,43.19,43.18,43.18,75693.0,36.3075,36.3159,36.3075,36.3075,75693.0
2019-11-18 13:25:00,43.19,43.19,43.18,43.19,30685.0,36.3159,36.3159,36.3075,36.3159,30685.0
2019-11-18 13:30:00,43.18,43.19,43.18,43.19,251153.0,36.3075,36.3159,36.3075,36.3159,251153.0
2019-11-18 13:35:00,43.19,43.19,43.18,43.19,568462.0,36.3159,36.3159,36.3075,36.3159,568462.0
2019-11-18 13:40:00,43.19,43.21,43.18,43.21,164511.0,36.3159,36.3327,36.3075,36.3327,164511.0
2019-11-18 13:45:00,43.21,43.21,43.19,43.2,49718.0,36.3327,36.3327,36.3159,36.3243,49718.0
2019-11-18 13:50:00,43.2,43.2,43.19,43.2,57633.0,36.3243,36.3243,36.3159,36.3243,57633.0
2019-11-18 13:55:00,43.19,43.2,43.19,43.2,52753.0,36.3159,36.3243,36.3159,36.3243,52753.0
2019-11-18 14:00:00,43.2,43.2,43.18,43.19,104728.0,36.3243,36.3243,36.3075,36.3159,104728.0
2019-11-18 14:05:00,43.19,43.19,43.18,43.19,147723.0,36.3159,36.3159,36.3075,36.3159,147723.0
2019-11-18 14:10:00,43.19,43.19,43.18,43.19,31786.0,36.3159,36.3159,36.3075,36.3159,31786.0
2019-11-18 14:15:00,43.18,43.19,43.18,43.18,56701.0,36.3075,36.3159,36.3075,36.3075,56701.0
2019-11-18 14:20:00,43.19,43.2,43.18,43.19,267513.0,36.3159,36.3243,36.3075,36.3159,267513.0
2019-11-18 14:25:00,43.19,43.2,43.18,43.18,99986.0,36.3159,36.3243,36.3075,36.3075,99986.0
2019-11-18 14:30:00,43.19,43.19,43.18,43.18,59993.0,36.3159,36.3159,36.3075,36.3075,59993.0
2019-11-18 14:35:00,43.19,43.19,43.18,43.19,37323.0,36.3159,36.3159,36.3075,36.3159,37323.0
2019-11-18 14:40:00,43.19,43.19,43.18,43.19,85313.0,36.3159,36.3159,36.3075,36.3159,85313.0
2019-11-18 14:45:00,43.19,43.19,43.18,43.19,45452.0,36.3159,36.3159,36.3075,36.3159,45452.0
2019-11-18 14:50:00,43.19,43.19,43.18,43.19,108395.0,36.3159,36.3159,36.3075,36.3159,108395.0
2019-11-18 14:55:00,43.19,43.19,43.18,43.19,66141.0,36.3159,36.3159,36.3075,36.3159,66141.0
2019-11-18 15:00:00,43.18,43.19,43.18,43.19,151771.0,36.3075,36.3159,36.3075,36.3159,151771.0
2019-11-18 15:05:00,43.19,43.19,43.18,43.19,123608.0,36.3159,36.3159,36.3075,36.3159,123608.0
2019-11-18 15:10:00,43.19,43.19,43.17,43.18,158404.0,36.3159,36.3159,36.2991,36.3075,158404.0
2019-11-18 15:15:00,43.18,43.18,43.15,43.15,118854.0,36.3075,36.3075,36.2822,36.2822,118854.0
2019-11-18 15:20:00,43.16,43.17,43.15,43.16,64675.0,36.2906,36.2991,36.2822,36.2906,64675.0
2019-11-18 15:25:00,43.16,43.17,43.16,43.17,80843.0,36.2906,36.2991,36.2906,36.2991,80843.0
2019-11-18 15:30:00,43.17,43.17,43.16,43.17,57252.0,36.2991,36.2991,36.2906,36.2991,57252.0
2019-11-18 15:35:00,43.17,43.17,43.15,43.16,222120.0,36.2991,36.2991,36.2822,36.2906,222120.0
2019-11-18 15:40:00,43.16,43.16,43.15,43.16,132209.0,36.2906,36.2906,36.2822,36.2906,132209.0
2019-11-18 15:45:00,43.16,43.16,43.15,43.15,111366.0,36.2906,36.2906,36.2822,36.2822,111366.0
2019-11-18 15:50:00,43.16,43.17,43.16,43.17,260380.0,36.2906,36.2991,36.2906,36.2991,260380.0
2019-11-18 15:55:00,43.17,43.17,43.15,43.16,606955.0,36.2991,36.2991,36.2822,36.2906,606955.0
2019-11-19 09:30:00,43.29,43.29,43.26,43.27,169929.0,36.4,36.4,36.3747,36.3831,169929.0
2019-11-19 09:35:00,43.27,43.27,43.23,43.24,21118.0,36.3831,36.3831,36.3495,36.3579,21118.0
2019-11-19 09:40:00,43.24,43.24,43.2,43.22,37502.0,36.3579,36.3579,36.3243,36.3411,37502.0
2019-11-19 09:45:00,43.22,43.22,43.19,43.21,178367.0,36.3411,36.3411,36.3159,36.3327,178367.0
2019-11-19 09:50:00,43.22,43.22,43.19,43.19,87930.0,36.3411,36.3411,36.3159,36.3159,87930.0
2019-11-19 09:55:00,43.19,43.2,43.18,43.19,23259.0,36.3159,36.3243,36.3075,36.3159,23259.0
2019-11-19 10:00:00,43.19,43.2,43.15,43.16,138104.0,36.3159,36.3243,36.2822,36.2906,138104.0
2019-11-19 10:05:00,43.16,43.16,43.13,43.13,38063.0,36.2906,36.2906,36.2654,36.2654,38063.0
2019-11-19 10:10:00,43.14,43.16,43.13,43.15,53758.0,36.2738,36.2906,36.2654,36.2822,53758.0
2019-11-19 10:15:00,43.15,43.16,43.13,43.15,37621.0,36.2822,36.2906,36.2654,36.2822,37621.0
2019-11-19 10:20:00,43.15,43.17,43.14,43.15,59005.0,36.2822,36.2991,36.2738,36.2822,59005.0
2019-11-19 10:25:00,43.15,43.16,43.13,43.16,54543.0,36.2822,36.2906,36.2654,36.2906,54543.0
2019-11-19 10:30:00,43.16,43.16,43.12,43.16,31061.0,36.2906,36.2906,36.257,36.2906,31061.0
2019-11-19 10:35:00,43.15,43.16,43.13,43.15,55579.0,36.2822,36.2906,36.2654,36.2822,55579.0
2019-11-19 10:40:00,43.15,43.15,43.14,43.14,23269.0,36.2822,36.2822,36.2738,36.2738,23269.0
2019-11-19 10:45:00,43.14,43.15,43.1,43.11,32900.0,36.2738,36.2822,36.2402,36.2486,32900.0
2019-11-19 10:50:00,43.11,43.11,43.06,43.07,32742.0,36.2486,36.2486,36.2066,36.215,32742.0
2019-11-19 10:55:00,43.06,43.07,43.04,43.04,59347.0,36.2066,36.215,36.1897,36.1897,59347.0
2019-11-19 11:00:00,43.05,43.06,43.04,43.06,25032.0,36.1982,36.2066,36.1897,36.2066,25032.0
2019-11-19 11:05:00,43.05,43.07,43.05,43.07,65966.0,36.1982,36.215,36.1982,36.215,65966.0
2019-11-19 11:10:00,43.07,43.08,43.04,43.07,34653.0,36.215,36.2234,36.1897,36.215,34653.0
2019-11-19 11:15:00,43.07,43.08,43.06,43.07,58105.0,36.215,36.2234,36.2066,36.215,58105.0
2019-11-19 11:20:00,43.07,43.08,43.06,43.07,37124.0,36.215,36.2234,36.2066,36.215,37124.0
2019-11-19 11:25:00,43.07,43.1,43.07,43.09,62108.0,36.215,36.2402,36.215,36.2318,62108.0
2019-11-19 11:30:00,43.09,43.11,43.09,43.11,59613.0,36.2318,36.2486,36.2318,36.2486,59613.0
2019-11-19 11:35:00,43.1,43.17,43.09,43.15,120365.0,36.2402,36.2991,36.2318,36.2822,120365.0
2019-11-19 11:40:00,43.15,43.16,43.12,43.13,37894.0,36.2822,36.2906,36.257,36.2654,37894.0
2019-11-19 11:45:00,43.13,43.13,43.1,43.1,31350.0,36.2654,36.2654,36.2402,36.2402,31350.0
2019-11-19 11:50:00,43.1,43.12,43.1,43.12,39090.0,36.2402,36.257,36.2402,36.257,39090.0
2019-11-19 11:55:00,43.11,43.12,43.1,43.12,52825.0,36.2486,36.257,36.2402,36.257,52825.0
2019-11-19 12:00:00,43.12,43.12,43.11,43.11,45788.0,36.257,36.257,36.2486,36.2486,45788.0
2019-11-19 12:05:00,43.11,43.11,43.07,43.09,120810.0,36.2486,36.2486,36.215,36.2318,120810.0
2019-11-19 12:10:00,43.1,43.11,43.09,43.11,31492.0,36.2402,36.2486,36.2318,36.2486,31492.0
2019-11-19 12:15:00,43.11,43.12,43.1,43.12,84185.0,36.2486,36.257,36.2402,36.257,84185.0
2019-11-19 12:20:00,43.12,43.13,43.11,43.12,101945.0,36.257,36.2654,36.2486,36.257,101945.0
2019-11-19 12:25:00,43.13,43.13,43.11,43.11,53582.0,36.2654,36.2654,36.2486,36.2486,53582.0
2019-11-19 12:30:00,43.12,43.12,43.1,43.11,80932.0,36.257,36.257,36.2402,36.2486,80932.0
2019-11-19 12:35:00,43.1,43.11,43.08,43.1,127284.0,36.2402,36.2486,36.2234,36.2402,127284.0
2019-11-19 12:40:00,43.1,43.1,43.08,43.09,48541.0,36.2402,36.2402,36.2234,36.2318,48541.0
2019-11-19 12:45:00,43.09,43.1,43.08,43.1,17501.0,36.2318,36.2402,36.2234,36.2402,17501.0
2019-11-19 12:50:00,43.1,43.11,43.09,43.1,42852.0,36.2402,36.2486,36.2318,36.2402,42852.0
2019-11-19 12:55:00,43.1,43.11,43.1,43.11,40168.0,36.2402,36.2486,36.2402,36.2486,40168.0
2019-11-19 13:00:00,43.11,43.11,43.08,43.09,47987.0,36.2486,36.2486,36.2234,36.2318,47987.0
2019-11-19 13:05:00,43.09,43.1,43.08,43.1,32093.0,36.2318,36.2402,36.2234,36.2402,32093.0
2019-11-19 13:10:00,43.09,43.11,43.09,43.11,68947.0,36.2318,36.2486,36.2318,36.2486,68947.0
2019-11-19 13:15:00,43.11,43.12,43.1,43.12,19997.0,36.2486,36.257,36.2402,36.257,19997.0
2019-11-19 13:20:00,43.12,43.12,43.1,43.11,66824.0,36.257,36.257,36.2402,36.2486,66824.0
2019-11-19 13:25:00,43.11,43.11,43.1,43.1,9334.0,36.2486,36.2486,36.2402,36.2402,9334.0
2019-11-19 13:30:00,43.11,43.11,43.1,43.11,19825.0,36.2486,36.2486,36.2402,36.2486,19825.0
2019-11-19 13:35:00,43.1,43.11,43.09,43.11,58544.0,36.2402,36.2486,36.2318,36.2486,58544.0
2019-11-19 13:40:00,43.11,43.11,43.1,43.11,27493.0,36.2486,36.2486,36.2402,36.2486,27493.0
2019-11-19 13:45:00,43.1,43.12,43.1,43.12,75417.0,36.2402,36.257,36.2402,36.257,75417.0
2019-11-19 13:50:00,43.12,43.12,43.11,43.12,20063.0,36.257,36.257,36.2486,36.257,20063.0
2019-11-19 13:55:00,43.11,43.12,43.1,43.12,39064.0,36.2486,36.257,36.2402,36.257,39064.0
2019-11-19 14:00:00,43.11,43.13,43.11,43.12,64103.0,36.2486,36.2654,36.2486,36.257,64103.0
2019-11-19 14:05:00,43.12,43.13,43.12,43.13,167565.0,36.257,36.2654,36.257,36.2654,167565.0
2019-11-19 14:10:00,43.13,43.13,43.12,43.12,93885.0,36.2654,36.2654,36.257,36.257,93885.0
2019-11-19 14:15:00,43.12,43.12,43.11,43.12,49026.0,36.257,36.257,36.2486,36.257,49026.0
2019-11-19 14:20:00,43.12,43.13,43.11,43.13,31825.0,36.257,36.2654,36.2486,36.2654,31825.0
2019-11-19 14:25:00,43.13,43.13,43.12,43.12,32157.0,36.2654,36.2654,36.257,36.257,32157.0
2019-11-19 14:30:00,43.12,43.13,43.11,43.12,105456.0,36.257,36.2654,36.2486,36.257,105456.0
2019-11-19 14:35:00,43.12,43.12,43.11,43.12,35696.0,36.257,36.257,36.2486,36.257,35696.0
2019-11-19 14:40:00,43.11,43.12,43.11,43.11,35093.0,36.2486,36.257,36.2486,36.2486,35093.0
2019-11-19 14:45:00,43.11,43.13,43.11,43.12,101310.0,36.2486,36.2654,36.2486,36.257,101310.0
2019-11-19 14:50:00,43.12,43.13,43.1,43.1,72227.0,36.257,36.2654,36.2402,36.2402,72227.0
2019-11-19 14:55:00,43.11,43.11,43.09,43.09,42590.0,36.2486,36.2486,36.2318,36.2318,42590.0
2019-11-19 15:00:00,43.09,43.1,43.09,43.1,97831.0,36.2318,36.2402,36.2318,36.2402,97831.0
2019-11-19 15:05:00,43.09,43.11,43.09,43.11,37253.0,36.2318,36.2486,36.2318,36.2486,37253.0
2019-11-19 15:10:00,43.11,43.12,43.1,43.11,76760.0,36.2486,36.257,36.2402,36.2486,76760.0
2019-11-19 15:15:00,43.12,43.12,43.11,43.12,35217.0,36.257,36.257,36.2486,36.257,35217.0
2019-11-19 15:20:00,43.12,43.12,43.1,43.11,92586.0,36.257,36.257,36.2402,36.2486,92586.0
2019-11-19 15:25:00,43.11,43.11,43.1,43.11,54690.0,36.2486,36.2486,36.2402,36.2486,54690.0
2019-11-19 15:30:00,43.1,43.11,43.1,43.11,46769.0,36.2402,36.2486,36.2402,36.2486,46769.0
2019-11-19 15:35:00,43.1,43.11,43.1,43.11,65697.0,36.2402,36.2486,36.2402,36.2486,65697.0
2019-11-19 15:40:00,43.11,43.11,43.1,43.11,64145.0,36.2486,36.2486,36.2402,36.2486,64145.0
2019-11-19 15:45:00,43.11,43.11,43.1,43.11,150305.0,36.2486,36.2486,36.2402,36.2486,150305.0
2019-11-19 15:50:00,43.11,43.11,43.09,43.09,71030.0,36.2486,36.2486,36.2318,36.2318,71030.0
2019-11-19 15:55:00,43.09,43.11,43.09,43.1,248484.0,36.2318,36.2486,36.2318,36.2402,248484.0
2019-11-20 09:30:00,42.88,42.89,42.85,42.88,312151.0,36.0552,36.0636,36.03,36.0552,312151.0
2019-11-20 09:35:00,42.87,42.9,42.87,42.89,20626.0,36.0468,36.072,36.0468,36.0636,20626.0
2019-11-20 09:40:00,42.9,42.9,42.87,42.88,87350.0,36.072,36.072,36.0468,36.0552,87350.0
2019-11-20 09:45:00,42.89,42.91,42.88,42.89,111894.0,36.0636,36.0804,36.0552,36.0636,111894.0
2019-11-20 09:50:00,42.9,42.92,42.89,42.9,122157.0,36.072,36.0888,36.0636,36.072,122157.0
2019-11-20 09:55:00,42.9,42.92,42.89,42.92,57464.0,36.072,36.0888,36.0636,36.0888,57464.0
2019-11-20 10:00:00,42.92,42.94,42.91,42.92,128931.0,36.0888,36.1057,36.0804,36.0888,128931.0
2019-11-20 10:05:00,42.93,42.93,42.91,42.91,32533.0,36.0972,36.0972,36.0804,36.0804,32533.0
2019-11-20 10:10:00,42.91,42.92,42.89,42.9,516788.0,36.0804,36.0888,36.0636,36.072,516788.0
2019-11-20 10:15:00,42.9,42.9,42.88,42.89,88187.0,36.072,36.072,36.0552,36.0636,88187.0
2019-11-20 10:20:00,42.88,42.89,42.87,42.88,107343.0,36.0552,36.0636,36.0468,36.0552,107343.0
2019-11-20 10:25:00,42.88,42.91,42.87,42.91,93466.0,36.0552,36.0804,36.0468,36.0804,93466.0
2019-11-20 10:30:00,42.91,42.93,42.91,42.93,32043.0,36.0804,36.0972,36.0804,36.0972,32043.0
2019-11-20 10:35:00,42.94,42.95,42.93,42.94,149407.0,36.1057,36.1141,36.0972,36.1057,149407.0
2019-11-20 10:40:00,42.93,42.94,42.92,42.93,45848.0,36.0972,36.1057,36.0888,36.0972,45848.0
2019-11-20 10:45:00,42.92,42.94,42.92,42.94,64340.0,36.0888,36.1057,36.0888,36.1057,64340.0
2019-11-20 10:50:00,42.94,42.95,42.93,42.94,54729.0,36.1057,36.1141,36.0972,36.1057,54729.0
2019-11-20 10:55:00,42.94,42.95,42.92,42.93,28823.0,36.1057,36.1141,36.0888,36.0972,28823.0
2019-11-20 11:00:00,42.93,42.94,42.92,42.94,29377.0,36.0972,36.1057,36.0888,36.1057,29377.0
2019-11-20 11:05:00,42.93,42.94,42.92,42.93,28896.0,36.0972,36.1057,36.0888,36.0972,28896.0
2019-11-20 11:10:00,42.93,42.93,42.9,42.91,51538.0,36.0972,36.0972,36.072,36.0804,51538.0
2019-11-20 11:15:00,42.91,42.92,42.9,42.9,66552.0,36.0804,36.0888,36.072,36.072,66552.0
2019-11-20 11:20:00,42.91,42.93,42.9,42.93,44598.0,36.0804,36.0972,36.072,36.0972,44598.0
2019-11-20 11:25:00,42.93,42.94,42.91,42.91,126268.0,36.0972,36.1057,36.0804,36.0804,126268.0
2019-11-20 11:30:00,42.91,42.92,42.88,42.89,47055.0,36.0804,36.0888,36.0552,36.0636,47055.0
2019-11-20 11:35:00,42.89,42.91,42.88,42.9,84504.0,36.0636,36.0804,36.0552,36.072,84504.0
2019-11-20 11:40:00,42.9,42.9,42.87,42.89,94343.0,36.072,36.072,36.0468,36.0636,94343.0
2019-11-20 11:45:00,42.89,42.9,42.88,42.9,82073.0,36.0636,36.072,36.0552,36.072,82073.0
2019-11-20 11:50:00,42.89,42.9,42.89,42.9,45105.0,36.0636,36.072,36.0636,36.072,45105.0
2019-11-20 11:55:00,42.9,42.9,42.89,42.9,22520.0,36.072,36.072,36.0636,36.072,22520.0
2019-11-20 12:00:00,42.89,42.9,42.88,42.89,43015.0,36.0636,36.072,36.0552,36.0636,43015.0
2019-11-20 12:05:00,42.89,42.91,42.88,42.91,65592.0,36.0636,36.0804,36.0552,36.0804,65592.0
2019-11-20 12:10:00,42.9,42.91,42.9,42.91,42827.0,36.072,36.0804,36.072,36.0804,42827.0
2019-11-20 12:15:00,42.9,42.91,42.89,42.91,23542.0,36.072,36.0804,36.0636,36.0804,23542.0
2019-11-20 12:20:00,42.91,42.91,42.89,42.9,51282.0,36.0804,36.0804,36.0636,36.072,51282.0
2019-11-20 12:25:00,42.91,42.91,42.9,42.91,43204.0,36.0804,36.0804,36.072,36.0804,43204.0
2019-11-20 12:30:00,42.9,42.91,42.88,42.88,43754.0,36.072,36.0804,36.0552,36.0552,43754.0
2019-11-20 12:35:00,42.89,42.89,42.88,42.89,19123.0,36.0636,36.0636,36.0552,36.0636,19123.0
2019-11-20 12:40:00,42.89,42.89,42.88,42.89,22424.0,36.0636,36.0636,36.0552,36.0636,22424.0
2019-11-20 12:45:00,42.88,42.89,42.88,42.88,33151.0,36.0552,36.0636,36.0552,36.0552,33151.0
2019-11-20 12:50:00,42.88,42.89,42.85,42.85,50261.0,36.0552,36.0636,36.03,36.03,50261.0
2019-11-20 12:55:00,42.86,42.86,42.74,42.78,423782.0,36.0384,36.0384,35.9375,35.9711,423782.0
2019-11-20 13:00:00,42.78,42.79,42.76,42.77,246118.0,35.9711,35.9795,35.9543,35.9627,246118.0
2019-11-20 13:05:00,42.77,42.77,42.73,42.74,57372.0,35.9627,35.9627,35.9291,35.9375,57372.0
2019-11-20 13:10:00,42.73,42.75,42.71,42.71,63361.0,35.9291,35.9459,35.9123,35.9123,63361.0
2019-11-20 13:15:00,42.71,42.72,42.69,42.69,117742.0,35.9123,35.9207,35.8954,35.8954,117742.0
2019-11-20 13:20:00,42.69,42.72,42.69,42.71,105445.0,35.8954,35.9207,35.8954,35.9123,105445.0
2019-11-20 13:25:00,42.71,42.74,42.7,42.71,51693.0,35.9123,35.9375,35.9039,35.9123,51693.0
2019-11-20 13:30:00,42.71,42.72,42.69,42.71,27095.0,35.9123,35.9207,35.8954,35.9123,27095.0
2019-11-20 13:35:00,42.7,42.72,42.69,42.7,38796.0,35.9039,35.9207,35.8954,35.9039,38796.0
2019-11-20 13:40:00,42.69,42.72,42.69,42.71,74101.0,35.8954,35.9207,35.8954,35.9123,74101.0
2019-11-20 13:45:00,42.71,42.72,42.7,42.72,67375.0,35.9123,35.9207,35.9039,35.9207,67375.0
2019-11-20 13:50:00,42.71,42.78,42.71,42.77,157975.0,35.9123,35.9711,35.9123,35.9627,157975.0
2019-11-20 13:55:00,42.77,42.77,42.74,42.76,109693.0,35.9627,35.9627,35.9375,35.9543,109693.0
2019-11-20 14:00:00,42.76,42.77,42.74,42.75,58481.0,35.9543,35.9627,35.9375,35.9459,58481.0
2019-11-20 14:05:00,42.75,42.76,42.73,42.75,57605.0,35.9459,35.9543,35.9291,35.9459,57605.0
2019-11-20 14:10:00,42.75,42.78,42.75,42.77,46142.0,35.9459,35.9711,35.9459,35.9627,46142.0
2019-11-20 14:15:00,42.77,42.78,42.75,42.78,65966.0,35.9627,35.9711,35.9459,35.9711,65966.0
2019-11-20 14:20:00,42.78,42.79,42.76,42.77,52587.0,35.9711,35.9795,35.9543,35.9627,52587.0
2019-11-20 14:25:00,42.76,42.79,42.76,42.79,30442.0,35.9543,35.9795,35.9543,35.9795,30442.0
2019-11-20 14:30:00,42.79,42.8,42.78,42.79,72325.0,35.9795,35.9879,35.9711,35.9795,72325.0
2019-11-20 14:35:00,42.79,42.81,42.79,42.8,41233.0,35.9795,35.9963,35.9795,35.9879,41233.0
2019-11-20 14:40:00,42.81,42.82,42.8,42.82,149425.0,35.9963,36.0048,35.9879,36.0048,149425.0
2019-11-20 14:45:00,42.82,42.82,42.79,42.8,55468.0,36.0048,36.0048,35.9795,35.9879,55468.0
2019-11-20 14:50:00,42.81,42.82,42.8,42.8,50015.0,35.9963,36.0048,35.9879,35.9879,50015.0
2019-11-20 14:55:00,42.81,42.81,42.79,42.8,72097.0,35.9963,35.9963,35.9795,35.9879,72097.0
2019-11-20 15:00:00,42.8,42.81,42.79,42.8,54320.0,35.9879,35.9963,35.9795,35.9879,54320.0
2019-11-20 15:05:00,42.8,42.82,42.79,42.82,27083.0,35.9879,36.0048,35.9795,36.0048,27083.0
2019-11-20 15:10:00,42.82,42.83,42.81,42.82,40929.0,36.0048,36.0132,35.9963,36.0048,40929.0
2019-11-20 15:15:00,42.83,42.83,42.81,42.82,39278.0,36.0132,36.0132,35.9963,36.0048,39278.0
2019-11-20 15:20:00,42.81,42.82,42.8,42.82,32012.0,35.9963,36.0048,35.9879,36.0048,32012.0
2019-11-20 15:25:00,42.81,42.82,42.8,42.8,77830.0,35.9963,36.0048,35.9879,35.9879,77830.0
2019-11-20 15:30:00,42.8,42.81,42.8,42.81,86975.0,35.9879,35.9963,35.9879,35.9963,86975.0
2019-11-20 15:35:00,42.8,42.81,42.79,42.8,74357.0,35.9879,35.9963,35.9795,35.9879,74357.0
2019-11-20 15:40:00,42.79,42.82,42.79,42.81,61979.0,35.9795,36.0048,35.9795,35.9963,61979.0
2019-11-20 15:45:00,42.81,42.82,42.81,42.81,166551.0,35.9963,36.0048,35.9963,35.9963,166551.0
2019-11-20 15:50:00,42.81,42.83,42.8,42.82,94443.0,35.9963,36.0132,35.9879,36.0048,94443.0
2019-11-20 15:55:00,42.83,42.84,42.81,42.82,144875.0,36.0132,36.0216,35.9963,36.0048,144875.0
2019-11-21 09:30:00,42.8,42.8,42.74,42.75,142415.0,35.9879,35.9879,35.9375,35.9459,142415.0
2019-11-21 09:35:00,42.75,42.75,42.73,42.74,20822.0,35.9459,35.9459,35.9291,35.9375,20822.0
2019-11-21 09:40:00,42.75,42.75,42.72,42.73,38132.0,35.9459,35.9459,35.9207,35.9291,38132.0
2019-11-21 09:45:00,42.73,42.75,42.73,42.74,78287.0,35.9291,35.9459,35.9291,35.9375,78287.0
2019-11-21 09:50:00,42.74,42.77,42.74,42.75,47291.0,35.9375,35.9627,35.9375,35.9459,47291.0
2019-11-21 09:55:00,42.75,42.76,42.75,42.75,24400.0,35.9459,35.9543,35.9459,35.9459,24400.0
2019-11-21 10:00:00,42.75,42.76,42.73,42.73,103829.0,35.9459,35.9543,35.9291,35.9291,103829.0
2019-11-21 10:05:00,42.74,42.76,42.72,42.75,17747.0,35.9375,35.9543,35.9207,35.9459,17747.0
2019-11-21 10:10:00,42.76,42.76,42.74,42.75,59507.0,35.9543,35.9543,35.9375,35.9459,59507.0
2019-11-21 10:15:00,42.74,42.75,42.67,42.67,98138.0,35.9375,35.9459,35.8786,35.8786,98138.0
2019-11-21 10:20:00,42.66,42.67,42.64,42.65,64346.0,35.8702,35.8786,35.8534,35.8618,64346.0
2019-11-21 10:25:00,42.65,42.66,42.63,42.64,51076.0,35.8618,35.8702,35.845,35.8534,51076.0
2019-11-21 10:30:00,42.64,42.66,42.63,42.63,55664.0,35.8534,35.8702,35.845,35.845,55664.0
2019-11-21 10:35:00,42.64,42.67,42.63,42.66,60139.0,35.8534,35.8786,35.845,35.8702,60139.0
2019-11-21 10:40:00,42.66,42.7,42.66,42.7,73123.0,35.8702,35.9039,35.8702,35.9039,73123.0
2019-11-21 10:45:00,42.7,42.71,42.69,42.71,31633.0,35.9039,35.9123,35.8954,35.9123,31633.0
2019-11-21 10:50:00,42.7,42.73,42.7,42.71,57277.0,35.9039,35.9291,35.9039,35.9123,57277.0
2019-11-21 10:55:00,42.71,42.73,42.7,42.73,92484.0,35.9123,35.9291,35.9039,35.9291,92484.0
2019-11-21 11:00:00,42.73,42.77,42.72,42.76,76854.0,35.9291,35.9627,35.9207,35.9543,76854.0
2019-11-21 11:05:00,42.75,42.76,42.74,42.75,21326.0,35.9459,35.9543,35.9375,35.9459,21326.0
2019-11-21 11:10:00,42.75,42.75,42.72,42.73,38667.0,35.9459,35.9459,35.9207,35.9291,38667.0
2019-11-21 11:15:00,42.73,42.73,42.71,42.72,27742.0,35.9291,35.9291,35.9123,35.9207,27742.0
2019-11-21 11:20:00,42.72,42.74,42.71,42.73,32018.0,35.9207,35.9375,35.9123,35.9291,32018.0
2019-11-21 11:25:00,42.73,42.76,42.71,42.72,62537.0,35.9291,35.9543,35.9123,35.9207,62537.0
2019-11-21 11:30:00,42.71,42.74,42.69,42.7,76665.0,35.9123,35.9375,35.8954,35.9039,76665.0
2019-11-21 11:35:00,42.7,42.71,42.69,42.7,39536.0,35.9039,35.9123,35.8954,35.9039,39536.0
2019-11-21 11:40:00,42.7,42.72,42.7,42.72,52935.0,35.9039,35.9207,35.9039,35.9207,52935.0
2019-11-21 11:45:00,42.72,42.74,42.72,42.73,46367.0,35.9207,35.9375,35.9207,35.9291,46367.0
2019-11-21 11:50:00,42.73,42.74,42.71,42.73,14610.0,35.9291,35.9375,35.9123,35.9291,14610.0
2019-11-21 11:55:00,42.72,42.73,42.71,42.72,25880.0,35.9207,35.9291,35.9123,35.9207,25880.0
2019-11-21 12:00:00,42.71,42.73,42.7,42.73,46608.0,35.9123,35.9291,35.9039,35.9291,46608.0
2019-11-21 12:05:00,42.72,42.74,42.72,42.74,37532.0,35.9207,35.9375,35.9207,35.9375,37532.0
2019-11-21 12:10:00,42.73,42.75,42.73,42.74,128344.0,35.9291,35.9459,35.9291,35.9375,128344.0
2019-11-21 12:15:00,42.73,42.74,42.73,42.73,20831.0,35.9291,35.9375,35.9291,35.9291,20831.0
2019-11-21 12:20:00,42.73,42.74,42.72,42.73,14263.0,35.9291,35.9375,35.9207,35.9291,14263.0
2019-11-21 12:25:00,42.73,42.74,42.72,42.73,33532.0,35.9291,35.9375,35.9207,35.9291,33532.0
2019-11-21 12:30:00,42.73,42.75,42.72,42.75,28501.0,35.9291,35.9459,35.9207,35.9459,28501.0
2019-11-21 12:35:00,42.75,42.76,42.74,42.75,31350.0,35.9459,35.9543,35.9375,35.9459,31350.0
2019-11-21 12:40:00,42.76,42.76,42.75,42.75,29813.0,35.9543,35.9543,35.9459,35.9459,29813.0
2019-11-21 12:45:00,42.76,42.76,42.74,42.75,115801.0,35.9543,35.9543,35.9375,35.9459,115801.0
2019-11-21 12:50:00,42.75,42.75,42.74,42.75,16904.0,35.9459,35.9459,35.9375,35.9459,16904.0
2019-11-21 12:55:00,42.75,42.75,42.74,42.75,19339.0,35.9459,35.9459,35.9375,35.9459,19339.0
2019-11-21 13:00:00,42.75,42.76,42.74,42.76,28372.0,35.9459,35.9543,35.9375,35.9543,28372.0
2019-11-21 13:05:00,42.76,42.76,42.75,42.76,26832.0,35.9543,35.9543,35.9459,35.9543,26832.0
2019-11-21 13:10:00,42.76,42.76,42.75,42.75,52849.0,35.9543,35.9543,35.9459,35.9459,52849.0
2019-11-21 13:15:00,42.75,42.76,42.74,42.76,40973.0,35.9459,35.9543,35.9375,35.9543,40973.0
2019-11-21 13:20:00,42.76,42.76,42.74,42.75,52330.0,35.9543,35.9543,35.9375,35.9459,52330.0
2019-11-21 13:25:00,42.75,42.75,42.74,42.74,15792.0,35.9459,35.9459,35.9375,35.9375,15792.0
2019-11-21 13:30:00,42.75,42.76,42.74,42.74,41785.0,35.9459,35.9543,35.9375,35.9375,41785.0
2019-11-21 13:35:00,42.74,42.75,42.73,42.75,28167.0,35.9375,35.9459,35.9291,35.9459,28167.0
2019-11-21 13:40:00,42.75,42.75,42.74,42.75,28477.0,35.9459,35.9459,35.9375,35.9459,28477.0
2019-11-21 13:45:00,42.75,42.75,42.74,42.74,56134.0,35.9459,35.9459,35.9375,35.9375,56134.0
2019-11-21 13:50:00,42.74,42.75,42.74,42.75,21248.0,35.9375,35.9459,35.9375,35.9459,21248.0
2019-11-21 13:55:00,42.75,42.75,42.73,42.73,54102.0,35.9459,35.9459,35.9291,35.9291,54102.0
2019-11-21 14:00:00,42.74,42.74,42.7,42.71,62833.0,35.9375,35.9375,35.9039,35.9123,62833.0
2019-11-21 14:05:00,42.7,42.75,42.7,42.74,361653.0,35.9039,35.9459,35.9039,35.9375,361653.0
2019-11-21 14:10:00,42.75,42.75,42.74,42.75,49377.0,35.9459,35.9459,35.9375,35.9459,49377.0
2019-11-21 14:15:00,42.74,42.76,42.74,42.76,31305.0,35.9375,35.9543,35.9375,35.9543,31305.0
2019-11-21 14:20:00,42.76,42.78,42.76,42.76,22969.0,35.9543,35.9711,35.9543,35.9543,22969.0
2019-11-21 14:25:00,42.77,42.77,42.76,42.77,32841.0,35.9627,35.9627,35.9543,35.9627,32841.0
2019-11-21 14:30:00,42.77,42.78,42.76,42.78,49230.0,35.9627,35.9711,35.9543,35.9711,49230.0
2019-11-21 14:35:00,42.78,42.79,42.77,42.79,29550.0,35.9711,35.9795,35.9627,35.9795,29550.0
2019-11-21 14:40:00,42.78,42.79,42.78,42.78,29885.0,35.9711,35.9795,35.9711,35.9711,29885.0
2019-11-21 14:45:00,42.78,42.79,42.77,42.78,81601.0,35.9711,35.9795,35.9627,35.9711,81601.0
2019-11-21 14:50:00,42.78,42.78,42.77,42.77,31457.0,35.9711,35.9711,35.9627,35.9627,31457.0
2019-11-21 14:55:00,42.78,42.78,42.77,42.78,35269.0,35.9711,35.9711,35.9627,35.9711,35269.0
2019-11-21 15:00:00,42.77,42.78,42.77,42.77,14567.0,35.9627,35.9711,35.9627,35.9627,14567.0
2019-11-21 15:05:00,42.78,42.78,42.76,42.77,58903.0,35.9711,35.9711,35.9543,35.9627,58903.0
2019-11-21 15:10:00,42.76,42.77,42.76,42.76,15587.0,35.9543,35.9627,35.9543,35.9543,15587.0
2019-11-21 15:15:00,42.77,42.77,42.75,42.76,27837.0,35.9627,35.9627,35.9459,35.9543,27837.0
2019-11-21 15:20:00,42.75,42.76,42.75,42.76,95312.0,35.9459,35.9543,35.9459,35.9543,95312.0
2019-11-21 15:25:00,42.75,42.77,42.75,42.76,70472.0,35.9459,35.9627,35.9459,35.9543,70472.0
2019-11-21 15:30:00,42.77,42.77,42.75,42.76,70178.0,35.9627,35.9627,35.9459,35.9543,70178.0
2019-11-21 15:35:00,42.76,42.77,42.75,42.76,105548.0,35.9543,35.9627,35.9459,35.9543,105548.0
2019-11-21 15:40:00,42.76,42.76,42.74,42.76,74680.0,35.9543,35.9543,35.9375,35.9543,74680.0
2019-11-21 15:45:00,42.76,42.76,42.75,42.75,71024.0,35.9543,35.9543,35.9459,35.9459,71024.0
2019-11-21 15:50:00,42.75,42.75,42.72,42.74,147718.0,35.9459,35.9459,35.9207,35.9375,147718.0
2019-11-21 15:55:00,42.74,42.76,42.73,42.76,153984.0,35.9375,35.9543,35.9291,35.9543,153984.0
2019-11-22 09:30:00,42.93,42.93,42.85,42.9,173256.0,36.0972,36.0972,36.03,36.072,173256.0
2019-11-22 09:35:00,42.91,42.93,42.9,42.91,65043.0,36.0804,36.0972,36.072,36.0804,65043.0
2019-11-22 09:40:00,42.91,42.91,42.88,42.9,112307.0,36.0804,36.0804,36.0552,36.072,112307.0
2019-11-22 09:45:00,42.9,42.9,42.87,42.89,94991.0,36.072,36.072,36.0468,36.0636,94991.0
2019-11-22 09:50:00,42.88,42.89,42.87,42.88,43007.0,36.0552,36.0636,36.0468,36.0552,43007.0
2019-11-22 09:55:00,42.88,42.9,42.87,42.89,35882.0,36.0552,36.072,36.0468,36.0636,35882.0
2019-11-22 10:00:00,42.88,42.89,42.86,42.89,125049.0,36.0552,36.0636,36.0384,36.0636,125049.0
2019-11-22 10:05:00,42.89,42.89,42.85,42.86,54342.0,36.0636,36.0636,36.03,36.0384,54342.0
2019-11-22 10:10:00,42.86,42.86,42.84,42.85,40067.0,36.0384,36.0384,36.0216,36.03,40067.0
2019-11-22 10:15:00,42.84,42.86,42.84,42.85,59847.0,36.0216,36.0384,36.0216,36.03,59847.0
2019-11-22 10:20:00,42.85,42.87,42.85,42.87,50525.0,36.03,36.0468,36.03,36.0468,50525.0
2019-11-22 10:25:00,42.87,42.87,42.83,42.83,20556.0,36.0468,36.0468,36.0132,36.0132,20556.0
2019-11-22 10:30:00,42.82,42.84,42.81,42.83,92160.0,36.0048,36.0216,35.9963,36.0132,92160.0
2019-11-22 10:35:00,42.82,42.83,42.81,42.82,31534.0,36.0048,36.0132,35.9963,36.0048,31534.0
2019-11-22 10:40:00,42.83,42.83,42.81,42.82,36085.0,36.0132,36.0132,35.9963,36.0048,36085.0
2019-11-22 10:45:00,42.81,42.83,42.81,42.82,57706.0,35.9963,36.0132,35.9963,36.0048,57706.0
2019-11-22 10:50:00,42.83,42.83,42.79,42.8,25874.0,36.0132,36.0132,35.9795,35.9879,25874.0
2019-11-22 10:55:00,42.79,42.81,42.78,42.8,46341.0,35.9795,35.9963,35.9711,35.9879,46341.0
2019-11-22 11:00:00,42.79,42.8,42.75,42.77,25006.0,35.9795,35.9879,35.9459,35.9627,25006.0
2019-11-22 11:05:00,42.77,42.78,42.75,42.78,51119.0,35.9627,35.9711,35.9459,35.9711,51119.0
2019-11-22 11:10:00,42.77,42.78,42.75,42.76,26113.0,35.9627,35.9711,35.9459,35.9543,26113.0
2019-11-22 11:15:00,42.75,42.77,42.74,42.76,32082.0,35.9459,35.9627,35.9375,35.9543,32082.0
2019-11-22 11:20:00,42.76,42.76,42.74,42.75,35823.0,35.9543,35.9543,35.9375,35.9459,35823.0
2019-11-22 11:25:00,42.76,42.76,42.74,42.74,44614.0,35.9543,35.9543,35.9375,35.9375,44614.0
2019-11-22 11:30:00,42.74,42.77,42.74,42.76,102711.0,35.9375,35.9627,35.9375,35.9543,102711.0
2019-11-22 11:35:00,42.76,42.78,42.75,42.78,29575.0,35.9543,35.9711,35.9459,35.9711,29575.0
2019-11-22 11:40:00,42.78,42.78,42.77,42.77,17605.0,35.9711,35.9711,35.9627,35.9627,17605.0
2019-11-22 11:45:00,42.77,42.79,42.77,42.79,56330.0,35.9627,35.9795,35.9627,35.9795,56330.0
2019-11-22 11:50:00,42.79,42.79,42.78,42.79,28000.0,35.9795,35.9795,35.9711,35.9795,28000.0
2019-11-22 11:55:00,42.79,42.79,42.78,42.78,44603.0,35.9795,35.9795,35.9711,35.9711,44603.0
2019-11-22 12:00:00,42.78,42.79,42.77,42.79,28510.0,35.9711,35.9795,35.9627,35.9795,28510.0
2019-11-22 12:05:00,42.79,42.8,42.78,42.8,26532.0,35.9795,35.9879,35.9711,35.9879,26532.0
2019-11-22 12:10:00,42.79,42.8,42.78,42.78,29668.0,35.9795,35.9879,35.9711,35.9711,29668.0
2019-11-22 12:15:00,42.78,42.79,42.78,42.79,13687.0,35.9711,35.9795,35.9711,35.9795,13687.0
2019-11-22 12:20:00,42.79,42.8,42.78,42.8,43543.0,35.9795,35.9879,35.9711,35.9879,43543.0
2019-11-22 12:25:00,42.79,42.8,42.79,42.8,37881.0,35.9795,35.9879,35.9795,35.9879,37881.0
2019-11-22 12:30:00,42.79,42.8,42.78,42.79,34606.0,35.9795,35.9879,35.9711,35.9795,34606.0
2019-11-22 12:35:00,42.79,42.79,42.78,42.79,147895.0,35.9795,35.9795,35.9711,35.9795,147895.0
2019-11-22 12:40:00,42.79,42.79,42.78,42.79,41473.0,35.9795,35.9795,35.9711,35.9795,41473.0
2019-11-22 12:45:00,42.79,42.79,42.78,42.79,25390.0,35.9795,35.9795,35.9711,35.9795,25390.0
2019-11-22 12:50:00,42.79,42.79,42.78,42.79,21686.0,35.9795,35.9795,35.9711,35.9795,21686.0
2019-11-22 12:55:00,42.79,42.79,42.78,42.78,16913.0,35.9795,35.9795,35.9711,35.9711,16913.0
2019-11-22 13:00:00,42.79,42.79,42.78,42.79,63330.0,35.9795,35.9795,35.9711,35.9795,63330.0
2019-11-22 13:05:00,42.78,42.8,42.78,42.8,32813.0,35.9711,35.9879,35.9711,35.9879,32813.0
2019-11-22 13:10:00,42.8,42.8,42.79,42.79,22362.0,35.9879,35.9879,35.9795,35.9795,22362.0
2019-11-22 13:15:00,42.8,42.81,42.79,42.8,49706.0,35.9879,35.9963,35.9795,35.9879,49706.0
2019-11-22 13:20:00,42.8,42.81,42.8,42.8,16961.0,35.9879,35.9963,35.9879,35.9879,16961.0
2019-11-22 13:25:00,42.81,42.81,42.8,42.8,68221.0,35.9963,35.9963,35.9879,35.9879,68221.0
2019-11-22 13:30:00,42.8,42.81,42.8,42.81,20150.0,35.9879,35.9963,35.9879,35.9963,20150.0
2019-11-22 13:35:00,42.81,42.81,42.8,42.8,11840.0,35.9963,35.9963,35.9879,35.9879,11840.0
2019-11-22 13:40:00,42.8,42.81,42.8,42.8,73024.0,35.9879,35.9963,35.9879,35.9879,73024.0
2019-11-22 13:45:00,42.81,42.81,42.8,42.8,30061.0,35.9963,35.9963,35.9879,35.9879,30061.0
2019-11-22 13:50:00,42.8,42.8,42.79,42.79,35719.0,35.9879,35.9879,35.9795,35.9795,35719.0
2019-11-22 13:55:00,42.8,42.81,42.79,42.8,48899.0,35.9879,35.9963,35.9795,35.9879,48899.0
2019-11-22 14:00:00,42.81,42.81,42.8,42.8,32850.0,35.9963,35.9963,35.9879,35.9879,32850.0
2019-11-22 14:05:00,42.81,42.81,42.8,42.8,26574.0,35.9963,35.9963,35.9879,35.9879,26574.0
2019-11-22 14:10:00,42.81,42.81,42.8,42.8,18555.0,35.9963,35.9963,35.9879,35.9879,18555.0
2019-11-22 14:15:00,42.8,42.81,42.8,42.81,46643.0,35.9879,35.9963,35.9879,35.9963,46643.0
2019-11-22 14:20:00,42.8,42.81,42.8,42.81,27311.0,35.9879,35.9963,35.9879,35.9963,27311.0
2019-11-22 14:25:00,42.81,42.81,42.8,42.8,82934.0,35.9963,35.9963,35.9879,35.9879,82934.0
2019-11-22 14:30:00,42.8,42.82,42.8,42.82,30299.0,35.9879,36.0048,35.9879,36.0048,30299.0
2019-11-22 14:35:00,42.82,42.82,42.81,42.82,47139.0,36.0048,36.0048,35.9963,36.0048,47139.0
2019-11-22 14:40:00,42.82,42.82,42.81,42.81,37425.0,36.0048,36.0048,35.9963,35.9963,37425.0
2019-11-22 14:45:00,42.81,42.82,42.8,42.8,37284.0,35.9963,36.0048,35.9879,35.9879,37284.0
2019-11-22 14:50:00,42.81,42.82,42.8,42.81,45680.0,35.9963,36.0048,35.9879,35.9963,45680.0
2019-11-22 14:55:00,42.82,42.82,42.81,42.81,29306.0,36.0048,36.0048,35.9963,35.9963,29306.0
2019-11-22 15:00:00,42.81,42.82,42.8,42.8,31543.0,35.9963,36.0048,35.9879,35.9879,31543.0
2019-11-22 15:05:00,42.81,42.81,42.8,42.8,17438.0,35.9963,35.9963,35.9879,35.9879,17438.0
2019-11-22 15:10:00,42.8,42.81,42.8,42.81,15517.0,35.9879,35.9963,35.9879,35.9963,15517.0
2019-11-22 15:15:00,42.8,42.81,42.8,42.81,28564.0,35.9879,35.9963,35.9879,35.9963,28564.0
2019-11-22 15:20:00,42.81,42.81,42.8,42.81,153905.0,35.9963,35.9963,35.9879,35.9963,153905.0
2019-11-22 15:25:00,42.8,42.81,42.8,42.81,60372.0,35.9879,35.9963,35.9879,35.9963,60372.0
2019-11-22 15:30:00,42.81,42.82,42.8,42.81,41465.0,35.9963,36.0048,35.9879,35.9963,41465.0
2019-11-22 15:35:00,42.82,42.82,42.8,42.81,94198.0,36.0048,36.0048,35.9879,35.9963,94198.0
2019-11-22 15:40:00,42.8,42.81,42.8,42.8,34972.0,35.9879,35.9963,35.9879,35.9879,34972.0
2019-11-22 15:45:00,42.8,42.82,42.8,42.8,80409.0,35.9879,36.0048,35.9879,35.9879,80409.0
2019-11-22 15:50:00,42.8,42.81,42.79,42.81,118890.0,35.9879,35.9963,35.9795,35.9963,118890.0
2019-11-22 15:55:00,42.81,42.84,42.8,42.84,554262.0,35.9963,36.0216,35.9879,36.0216,554262.0
2019-11-25 09:30:00,43.03,43.05,43.01,43.05,172474.0,36.1813,36.1982,36.1645,36.1982,172474.0
2019-11-25 09:35:00,43.04,43.06,43.04,43.05,155498.0,36.1897,36.2066,36.1897,36.1982,155498.0
2019-11-25 09:40:00,43.05,43.07,43.05,43.06,48358.0,36.1982,36.215,36.1982,36.2066,48358.0
2019-11-25 09:45:00,43.06,43.09,43.06,43.08,62062.0,36.2066,36.2318,36.2066,36.2234,62062.0
2019-11-25 09:50:00,43.09,43.1,43.08,43.09,46550.0,36.2318,36.2402,36.2234,36.2318,46550.0
2019-11-25 09:55:00,43.1,43.11,43.09,43.1,9448.0,36.2402,36.2486,36.2318,36.2402,9448.0
2019-11-25 10:00:00,43.1,43.11,43.09,43.11,193407.0,36.2402,36.2486,36.2318,36.2486,193407.0
2019-11-25 10:05:00,43.11,43.13,43.11,43.13,23524.0,36.2486,36.2654,36.2486,36.2654,23524.0
2019-11-25 10:10:00,43.13,43.13,43.12,43.13,256710.0,36.2654,36.2654,36.257,36.2654,256710.0
2019-11-25 10:15:00,43.13,43.13,43.11,43.12,102371.0,36.2654,36.2654,36.2486,36.257,102371.0
2019-11-25 10:20:00,43.12,43.13,43.11,43.12,59308.0,36.257,36.2654,36.2486,36.257,59308.0
2019-11-25 10:25:00,43.13,43.13,43.11,43.13,25258.0,36.2654,36.2654,36.2486,36.2654,25258.0
2019-11-25 10:30:00,43.13,43.14,43.12,43.14,75094.0,36.2654,36.2738,36.257,36.2738,75094.0
2019-11-25 10:35:00,43.14,43.14,43.12,43.12,53065.0,36.2738,36.2738,36.257,36.257,53065.0
2019-11-25 10:40:00,43.13,43.13,43.12,43.12,42393.0,36.2654,36.2654,36.257,36.257,42393.0
2019-11-25 10:45:00,43.12,43.13,43.12,43.13,71802.0,36.257,36.2654,36.257,36.2654,71802.0
2019-11-25 10:50:00,43.13,43.13,43.11,43.12,67108.0,36.2654,36.2654,36.2486,36.257,67108.0
2019-11-25 10:55:00,43.12,43.13,43.1,43.1,128550.0,36.257,36.2654,36.2402,36.2402,128550.0
2019-11-25 11:00:00,43.1,43.12,43.1,43.11,136332.0,36.2402,36.257,36.2402,36.2486,136332.0
2019-11-25 11:05:00,43.11,43.11,43.09,43.09,58282.0,36.2486,36.2486,36.2318,36.2318,58282.0
2019-11-25 11:10:00,43.1,43.11,43.09,43.11,27179.0,36.2402,36.2486,36.2318,36.2486,27179.0
2019-11-25 11:15:00,43.11,43.11,43.1,43.11,51145.0,36.2486,36.2486,36.2402,36.2486,51145.0
2019-11-25 11:20:00,43.11,43.12,43.1,43.12,113837.0,36.2486,36.257,36.2402,36.257,113837.0
2019-11-25 11:25:00,43.12,43.12,43.11,43.11,42226.0,36.257,36.257,36.2486,36.2486,42226.0
2019-11-25 11:30:00,43.11,43.12,43.1,43.11,111131.0,36.2486,36.257,36.2402,36.2486,111131.0
2019-11-25 11:35:00,43.1,43.11,43.09,43.11,291893.0,36.2402,36.2486,36.2318,36.2486,291893.0
2019-11-25 11:40:00,43.11,43.11,43.1,43.11,18597.0,36.2486,36.2486,36.2402,36.2486,18597.0
2019-11-25 11:45:00,43.1,43.11,43.09,43.09,138255.0,36.2402,36.2486,36.2318,36.2318,138255.0
2019-11-25 11:50:00,43.09,43.1,43.09,43.1,40370.0,36.2318,36.2402,36.2318,36.2402,40370.0
2019-11-25 11:55:00,43.1,43.11,43.09,43.11,29990.0,36.2402,36.2486,36.2318,36.2486,29990.0
2019-11-25 12:00:00,43.11,43.11,43.1,43.11,49200.0,36.2486,36.2486,36.2402,36.2486,49200.0
2019-11-25 12:05:00,43.1,43.11,43.1,43.11,41485.0,36.2402,36.2486,36.2402,36.2486,41485.0
2019-11-25 12:10:00,43.11,43.11,43.09,43.1,68886.0,36.2486,36.2486,36.2318,36.2402,68886.0
2019-11-25 12:15:00,43.09,43.1,43.09,43.09,45711.0,36.2318,36.2402,36.2318,36.2318,45711.0
2019-11-25 12:20:00,43.09,43.1,43.09,43.09,11351.0,36.2318,36.2402,36.2318,36.2318,11351.0
2019-11-25 12:25:00,43.09,43.1,43.09,43.1,46526.0,36.2318,36.2402,36.2318,36.2402,46526.0
2019-11-25 12:30:00,43.1,43.1,43.09,43.1,19335.0,36.2402,36.2402,36.2318,36.2402,19335.0
2019-11-25 12:35:00,43.1,43.1,43.09,43.1,20577.0,36.2402,36.2402,36.2318,36.2402,20577.0
2019-11-25 12:40:00,43.1,43.1,43.09,43.1,27139.0,36.2402,36.2402,36.2318,36.2402,27139.0
2019-11-25 12:45:00,43.09,43.11,43.09,43.1,221627.0,36.2318,36.2486,36.2318,36.2402,221627.0
2019-11-25 12:50:00,43.1,43.11,43.1,43.1,25375.0,36.2402,36.2486,36.2402,36.2402,25375.0
2019-11-25 12:55:00,43.1,43.11,43.1,43.1,41936.0,36.2402,36.2486,36.2402,36.2402,41936.0
2019-11-25 13:00:00,43.11,43.12,43.1,43.12,86713.0,36.2486,36.257,36.2402,36.257,86713.0
2019-11-25 13:05:00,43.11,43.12,43.11,43.12,14654.0,36.2486,36.257,36.2486,36.257,14654.0
2019-11-25 13:10:00,43.12,43.12,43.11,43.12,32992.0,36.257,36.257,36.2486,36.257,32992.0
2019-11-25 13:15:00,43.12,43.12,43.11,43.12,19195.0,36.257,36.257,36.2486,36.257,19195.0
2019-11-25 13:20:00,43.12,43.12,43.11,43.12,35935.0,36.257,36.257,36.2486,36.257,35935.0
2019-11-25 13:25:00,43.12,43.12,43.11,43.12,13197.0,36.257,36.257,36.2486,36.257,13197.0
2019-11-25 13:30:00,43.12,43.12,43.11,43.12,45649.0,36.257,36.257,36.2486,36.257,45649.0
2019-11-25 13:35:00,43.12,43.12,43.11,43.11,51303.0,36.257,36.257,36.2486,36.2486,51303.0
2019-11-25 13:40:00,43.12,43.13,43.11,43.13,27793.0,36.257,36.2654,36.2486,36.2654,27793.0
2019-11-25 13:45:00,43.12,43.13,43.11,43.12,50466.0,36.257,36.2654,36.2486,36.257,50466.0
2019-11-25 13:50:00,43.12,43.13,43.12,43.12,34855.0,36.257,36.2654,36.257,36.257,34855.0
2019-11-25 13:55:00,43.13,43.13,43.12,43.13,314890.0,36.2654,36.2654,36.257,36.2654,314890.0
2019-11-25 14:00:00,43.13,43.13,43.12,43.13,107181.0,36.2654,36.2654,36.257,36.2654,107181.0
2019-11-25 14:05:00,43.13,43.13,43.12,43.13,23730.0,36.2654,36.2654,36.257,36.2654,23730.0
2019-11-25 14:10:00,43.13,43.14,43.12,43.14,65948.0,36.2654,36.2738,36.257,36.2738,65948.0
2019-11-25 14:15:00,43.14,43.14,43.13,43.14,70465.0,36.2738,36.2738,36.2654,36.2738,70465.0
2019-11-25 14:20:00,43.14,43.14,43.13,43.14,48682.0,36.2738,36.2738,36.2654,36.2738,48682.0
2019-11-25 14:25:00,43.13,43.14,43.13,43.14,48279.0,36.2654,36.2738,36.2654,36.2738,48279.0
2019-11-25 14:30:00,43.14,43.14,43.13,43.13,35826.0,36.2738,36.2738,36.2654,36.2654,35826.0
2019-11-25 14:35:00,43.13,43.14,43.13,43.13,198584.0,36.2654,36.2738,36.2654,36.2654,198584.0
2019-11-25 14:40:00,43.13,43.14,43.13,43.14,45211.0,36.2654,36.2738,36.2654,36.2738,45211.0
2019-11-25 14:45:00,43.14,43.14,43.13,43.14,80359.0,36.2738,36.2738,36.2654,36.2738,80359.0
2019-11-25 14:50:00,43.14,43.14,43.13,43.13,87403.0,36.2738,36.2738,36.2654,36.2654,87403.0
2019-11-25 14:55:00,43.14,43.14,43.13,43.14,34345.0,36.2738,36.2738,36.2654,36.2738,34345.0
2019-11-25 15:00:00,43.13,43.15,43.13,43.15,55594.0,36.2654,36.2822,36.2654,36.2822,55594.0
2019-11-25 15:05:00,43.14,43.15,43.13,43.14,60396.0,36.2738,36.2822,36.2654,36.2738,60396.0
2019-11-25 15:10:00,43.14,43.14,43.13,43.13,105757.0,36.2738,36.2738,36.2654,36.2654,105757.0
2019-11-25 15:15:00,43.14,43.14,43.13,43.14,74456.0,36.2738,36.2738,36.2654,36.2738,74456.0
2019-11-25 15:20:00,43.14,43.15,43.13,43.15,144523.0,36.2738,36.2822,36.2654,36.2822,144523.0
2019-11-25 15:25:00,43.15,43.15,43.14,43.15,43905.0,36.2822,36.2822,36.2738,36.2822,43905.0
2019-11-25 15:30:00,43.15,43.15,43.14,43.14,140668.0,36.2822,36.2822,36.2738,36.2738,140668.0
2019-11-25 15:35:00,43.14,43.15,43.14,43.15,60136.0,36.2738,36.2822,36.2738,36.2822,60136.0
2019-11-25 15:40:00,43.15,43.15,43.14,43.14,108085.0,36.2822,36.2822,36.2738,36.2738,108085.0
2019-11-25 15:45:00,43.14,43.15,43.14,43.15,142013.0,36.2738,36.2822,36.2738,36.2822,142013.0
2019-11-25 15:50:00,43.15,43.16,43.13,43.16,161705.0,36.2822,36.2906,36.2654,36.2906,161705.0
2019-11-25 15:55:00,43.16,43.17,43.15,43.17,652612.0,36.2906,36.2991,36.2822,36.2991,652612.0
2019-11-26 09:30:00,43.11,43.12,43.09,43.1,248781.0,36.2486,36.257,36.2318,36.2402,248781.0
2019-11-26 09:35:00,43.11,43.11,43.09,43.1,117683.0,36.2486,36.2486,36.2318,36.2402,117683.0
2019-11-26 09:40:00,43.1,43.11,43.08,43.08,79872.0,36.2402,36.2486,36.2234,36.2234,79872.0
2019-11-26 09:45:00,43.08,43.11,43.07,43.11,63089.0,36.2234,36.2486,36.215,36.2486,63089.0
2019-11-26 09:50:00,43.11,43.11,43.09,43.11,76452.0,36.2486,36.2486,36.2318,36.2486,76452.0
2019-11-26 09:55:00,43.11,43.11,43.1,43.1,57076.0,36.2486,36.2486,36.2402,36.2402,57076.0
2019-11-26 10:00:00,43.11,43.12,43.09,43.09,156749.0,36.2486,36.257,36.2318,36.2318,156749.0
2019-11-26 10:05:00,43.1,43.11,43.09,43.09,38905.0,36.2402,36.2486,36.2318,36.2318,38905.0
2019-11-26 10:10:00,43.1,43.12,43.09,43.11,69065.0,36.2402,36.257,36.2318,36.2486,69065.0
2019-11-26 10:15:00,43.11,43.12,43.1,43.12,82885.0,36.2486,36.257,36.2402,36.257,82885.0
2019-11-26 10:20:00,43.11,43.14,43.11,43.13,28076.0,36.2486,36.2738,36.2486,36.2654,28076.0
2019-11-26 10:25:00,43.14,43.14,43.12,43.13,52200.0,36.2738,36.2738,36.257,36.2654,52200.0
2019-11-26 10:30:00,43.12,43.14,43.11,43.13,45693.0,36.257,36.2738,36.2486,36.2654,45693.0
2019-11-26 10:35:00,43.13,43.13,43.12,43.12,30212.0,36.2654,36.2654,36.257,36.257,30212.0
2019-11-26 10:40:00,43.13,43.15,43.12,43.14,40242.0,36.2654,36.2822,36.257,36.2738,40242.0
2019-11-26 10:45:00,43.15,43.15,43.13,43.14,49416.0,36.2822,36.2822,36.2654,36.2738,49416.0
2019-11-26 10:50:00,43.14,43.14,43.12,43.14,46221.0,36.2738,36.2738,36.257,36.2738,46221.0
2019-11-26 10:55:00,43.14,43.14,43.11,43.12,40000.0,36.2738,36.2738,36.2486,36.257,40000.0
2019-11-26 11:00:00,43.12,43.14,43.12,43.14,20980.0,36.257,36.2738,36.257,36.2738,20980.0
2019-11-26 11:05:00,43.14,43.14,43.12,43.13,46042.0,36.2738,36.2738,36.257,36.2654,46042.0
2019-11-26 11:10:00,43.13,43.15,43.12,43.15,48746.0,36.2654,36.2822,36.257,36.2822,48746.0
2019-11-26 11:15:00,43.15,43.16,43.14,43.14,70667.0,36.2822,36.2906,36.2738,36.2738,70667.0
2019-11-26 11:20:00,43.14,43.15,43.13,43.14,54328.0,36.2738,36.2822,36.2654,36.2738,54328.0
2019-11-26 11:25:00,43.14,43.15,43.12,43.13,90199.0,36.2738,36.2822,36.257,36.2654,90199.0
2019-11-26 11:30:00,43.13,43.13,43.1,43.11,155260.0,36.2654,36.2654,36.2402,36.2486,155260.0
2019-11-26 11:35:00,43.11,43.15,43.09,43.13,509005.0,36.2486,36.2822,36.2318,36.2654,509005.0
2019-11-26 11:40:00,43.13,43.13,43.11,43.12,77721.0,36.2654,36.2654,36.2486,36.257,77721.0
2019-11-26 11:45:00,43.11,43.14,43.11,43.13,61966.0,36.2486,36.2738,36.2486,36.2654,61966.0
2019-11-26 11:50:00,43.13,43.13,43.12,43.13,52431.0,36.2654,36.2654,36.257,36.2654,52431.0
2019-11-26 11:55:00,43.13,43.14,43.12,43.13,36555.0,36.2654,36.2738,36.257,36.2654,36555.0
2019-11-26 12:00:00,43.13,43.14,43.12,43.13,45716.0,36.2654,36.2738,36.257,36.2654,45716.0
2019-11-26 12:05:00,43.13,43.13,43.12,43.13,36796.0,36.2654,36.2654,36.257,36.2654,36796.0
2019-11-26 12:10:00,43.13,43.15,43.13,43.15,47789.0,36.2654,36.2822,36.2654,36.2822,47789.0
2019-11-26 12:15:00,43.15,43.16,43.14,43.15,32998.0,36.2822,36.2906,36.2738,36.2822,32998.0
2019-11-26 12:20:00,43.15,43.15,43.14,43.15,44517.0,36.2822,36.2822,36.2738,36.2822,44517.0
2019-11-26 12:25:00,43.15,43.17,43.14,43.16,44374.0,36.2822,36.2991,36.2738,36.2906,44374.0
2019-11-26 12:30:00,43.16,43.17,43.16,43.16,59901.0,36.2906,36.2991,36.2906,36.2906,59901.0
2019-11-26 12:35:00,43.16,43.17,43.16,43.17,26237.0,36.2906,36.2991,36.2906,36.2991,26237.0
2019-11-26 12:40:00,43.16,43.17,43.16,43.16,27815.0,36.2906,36.2991,36.2906,36.2906,27815.0
2019-11-26 12:45:00,43.16,43.17,43.16,43.16,49900.0,36.2906,36.2991,36.2906,36.2906,49900.0
2019-11-26 12:50:00,43.16,43.17,43.16,43.16,70053.0,36.2906,36.2991,36.2906,36.2906,70053.0
2019-11-26 12:55:00,43.17,43.17,43.16,43.16,34116.0,36.2991,36.2991,36.2906,36.2906,34116.0
2019-11-26 13:00:00,43.16,43.17,43.16,43.16,48316.0,36.2906,36.2991,36.2906,36.2906,48316.0
2019-11-26 13:05:00,43.16,43.17,43.16,43.16,43537.0,36.2906,36.2991,36.2906,36.2906,43537.0
2019-11-26 13:10:00,43.16,43.16,43.15,43.15,77323.0,36.2906,36.2906,36.2822,36.2822,77323.0
2019-11-26 13:15:00,43.15,43.16,43.15,43.15,35876.0,36.2822,36.2906,36.2822,36.2822,35876.0
2019-11-26 13:20:00,43.16,43.16,43.14,43.15,326733.0,36.2906,36.2906,36.2738,36.2822,326733.0
2019-11-26 13:25:00,43.14,43.15,43.13,43.14,46231.0,36.2738,36.2822,36.2654,36.2738,46231.0
2019-11-26 13:30:00,43.14,43.14,43.12,43.12,82608.0,36.2738,36.2738,36.257,36.257,82608.0
2019-11-26 13:35:00,43.12,43.13,43.12,43.13,36499.0,36.257,36.2654,36.257,36.2654,36499.0
2019-11-26 13:40:00,43.13,43.13,43.12,43.13,13745.0,36.2654,36.2654,36.257,36.2654,13745.0
2019-11-26 13:45:00,43.13,43.13,43.12,43.12,41398.0,36.2654,36.2654,36.257,36.257,41398.0
2019-11-26 13:50:00,43.12,43.13,43.12,43.13,56647.0,36.257,36.2654,36.257,36.2654,56647.0
2019-11-26 13:55:00,43.13,43.13,43.12,43.13,15240.0,36.2654,36.2654,36.257,36.2654,15240.0
2019-11-26 14:00:00,43.12,43.13,43.12,43.13,39758.0,36.257,36.2654,36.257,36.2654,39758.0
2019-11-26 14:05:00,43.13,43.14,43.12,43.14,48532.0,36.2654,36.2738,36.257,36.2738,48532.0
2019-11-26 14:10:00,43.14,43.14,43.13,43.14,40540.0,36.2738,36.2738,36.2654,36.2738,40540.0
2019-11-26 14:15:00,43.14,43.14,43.13,43.14,48284.0,36.2738,36.2738,36.2654,36.2738,48284.0
2019-11-26 14:20:00,43.14,43.14,43.13,43.14,41788.0,36.2738,36.2738,36.2654,36.2738,41788.0
2019-11-26 14:25:00,43.14,43.14,43.13,43.13,14042.0,36.2738,36.2738,36.2654,36.2654,14042.0
2019-11-26 14:30:00,43.14,43.15,43.13,43.14,85370.0,36.2738,36.2822,36.2654,36.2738,85370.0
2019-11-26 14:35:00,43.15,43.15,43.14,43.15,466542.0,36.2822,36.2822,36.2738,36.2822,466542.0
2019-11-26 14:40:00,43.14,43.15,43.14,43.14,154518.0,36.2738,36.2822,36.2738,36.2738,154518.0
2019-11-26 14:45:00,43.15,43.15,43.14,43.14,69217.0,36.2822,36.2822,36.2738,36.2738,69217.0
2019-11-26 14:50:00,43.15,43.16,43.14,43.16,64486.0,36.2822,36.2906,36.2738,36.2906,64486.0
2019-11-26 14:55:00,43.16,43.16,43.15,43.16,34863.0,36.2906,36.2906,36.2822,36.2906,34863.0
2019-11-26 15:00:00,43.15,43.16,43.15,43.16,62817.0,36.2822,36.2906,36.2822,36.2906,62817.0
2019-11-26 15:05:00,43.16,43.16,43.14,43.15,98345.0,36.2906,36.2906,36.2738,36.2822,98345.0
2019-11-26 15:10:00,43.15,43.15,43.14,43.14,30111.0,36.2822,36.2822,36.2738,36.2738,30111.0
2019-11-26 15:15:00,43.14,43.15,43.14,43.15,153389.0,36.2738,36.2822,36.2738,36.2822,153389.0
2019-11-26 15:20:00,43.15,43.15,43.14,43.14,580722.0,36.2822,36.2822,36.2738,36.2738,580722.0
2019-11-26 15:25:00,43.14,43.15,43.14,43.15,232597.0,36.2738,36.2822,36.2738,36.2822,232597.0
2019-11-26 15:30:00,43.15,43.16,43.14,43.16,58587.0,36.2822,36.2906,36.2738,36.2906,58587.0
2019-11-26 15:35:00,43.16,43.16,43.15,43.16,86655.0,36.2906,36.2906,36.2822,36.2906,86655.0
2019-11-26 15:40:00,43.16,43.17,43.15,43.16,141191.0,36.2906,36.2991,36.2822,36.2906,141191.0
2019-11-26 15:45:00,43.16,43.18,43.16,43.18,109738.0,36.2906,36.3075,36.2906,36.3075,109738.0
2019-11-26 15:50:00,43.18,43.2,43.17,43.2,184185.0,36.3075,36.3243,36.2991,36.3243,184185.0
2019-11-26 15:55:00,43.19,43.21,43.18,43.19,748502.0,36.3159,36.3327,36.3075,36.3159,748502.0
2019-11-27 09:30:00,43.24,43.24,43.2,43.23,179603.0,36.3579,36.3579,36.3243,36.3495,179603.0
2019-11-27 09:35:00,43.23,43.24,43.21,43.22,132326.0,36.3495,36.3579,36.3327,36.3411,132326.0
2019-11-27 09:40:00,43.22,43.23,43.21,43.22,115576.0,36.3411,36.3495,36.3327,36.3411,115576.0
2019-11-27 09:45:00,43.22,43.22,43.21,43.22,74442.0,36.3411,36.3411,36.3327,36.3411,74442.0
2019-11-27 09:50:00,43.22,43.22,43.21,43.22,40667.0,36.3411,36.3411,36.3327,36.3411,40667.0
2019-11-27 09:55:00,43.21,43.24,43.21,43.23,58379.0,36.3327,36.3579,36.3327,36.3495,58379.0
2019-11-27 10:00:00,43.23,43.25,43.22,43.23,122432.0,36.3495,36.3663,36.3411,36.3495,122432.0
2019-11-27 10:05:00,43.24,43.24,43.22,43.22,34042.0,36.3579,36.3579,36.3411,36.3411,34042.0
2019-11-27 10:10:00,43.23,43.23,43.21,43.21,41504.0,36.3495,36.3495,36.3327,36.3327,41504.0
2019-11-27 10:15:00,43.22,43.23,43.21,43.23,57536.0,36.3411,36.3495,36.3327,36.3495,57536.0
2019-11-27 10:20:00,43.23,43.24,43.22,43.23,63089.0,36.3495,36.3579,36.3411,36.3495,63089.0
2019-11-27 10:25:00,43.22,43.24,43.22,43.24,30465.0,36.3411,36.3579,36.3411,36.3579,30465.0
2019-11-27 10:30:00,43.24,43.26,43.24,43.26,84718.0,36.3579,36.3747,36.3579,36.3747,84718.0
2019-11-27 10:35:00,43.26,43.26,43.24,43.25,26836.0,36.3747,36.3747,36.3579,36.3663,26836.0
2019-11-27 10:40:00,43.25,43.26,43.24,43.25,35244.0,36.3663,36.3747,36.3579,36.3663,35244.0
2019-11-27 10:45:00,43.25,43.26,43.23,43.26,45512.0,36.3663,36.3747,36.3495,36.3747,45512.0
2019-11-27 10:50:00,43.25,43.25,43.23,43.24,21947.0,36.3663,36.3663,36.3495,36.3579,21947.0
2019-11-27 10:55:00,43.24,43.24,43.23,43.23,63884.0,36.3579,36.3579,36.3495,36.3495,63884.0
2019-11-27 11:00:00,43.24,43.24,43.23,43.23,134892.0,36.3579,36.3579,36.3495,36.3495,134892.0
2019-11-27 11:05:00,43.24,43.25,43.23,43.24,66965.0,36.3579,36.3663,36.3495,36.3579,66965.0
2019-11-27 11:10:00,43.24,43.24,43.23,43.23,22174.0,36.3579,36.3579,36.3495,36.3495,22174.0
2019-11-27 11:15:00,43.23,43.24,43.22,43.23,31372.0,36.3495,36.3579,36.3411,36.3495,31372.0
2019-11-27 11:20:00,43.22,43.22,43.21,43.22,73630.0,36.3411,36.3411,36.3327,36.3411,73630.0
2019-11-27 11:25:00,43.22,43.23,43.21,43.23,97175.0,36.3411,36.3495,36.3327,36.3495,97175.0
2019-11-27 11:30:00,43.22,43.25,43.21,43.24,166434.0,36.3411,36.3663,36.3327,36.3579,166434.0
2019-11-27 11:35:00,43.24,43.26,43.23,43.25,96660.0,36.3579,36.3747,36.3495,36.3663,96660.0
2019-11-27 11:40:00,43.26,43.26,43.25,43.26,29490.0,36.3747,36.3747,36.3663,36.3747,29490.0
2019-11-27 11:45:00,43.26,43.26,43.25,43.26,42554.0,36.3747,36.3747,36.3663,36.3747,42554.0
2019-11-27 11:50:00,43.26,43.26,43.24,43.25,18858.0,36.3747,36.3747,36.3579,36.3663,18858.0
2019-11-27 11:55:00,43.24,43.26,43.24,43.26,26798.0,36.3579,36.3747,36.3579,36.3747,26798.0
2019-11-27 12:00:00,43.26,43.26,43.25,43.26,45411.0,36.3747,36.3747,36.3663,36.3747,45411.0
2019-11-27 12:05:00,43.26,43.26,43.25,43.26,43494.0,36.3747,36.3747,36.3663,36.3747,43494.0
2019-11-27 12:10:00,43.26,43.27,43.25,43.27,59548.0,36.3747,36.3831,36.3663,36.3831,59548.0
2019-11-27 12:15:00,43.27,43.27,43.25,43.25,25112.0,36.3831,36.3831,36.3663,36.3663,25112.0
2019-11-27 12:20:00,43.26,43.26,43.25,43.25,29702.0,36.3747,36.3747,36.3663,36.3663,29702.0
2019-11-27 12:25:00,43.26,43.26,43.24,43.25,18068.0,36.3747,36.3747,36.3579,36.3663,18068.0
2019-11-27 12:30:00,43.25,43.25,43.24,43.25,19428.0,36.3663,36.3663,36.3579,36.3663,19428.0
2019-11-27 12:35:00,43.25,43.25,43.24,43.25,28232.0,36.3663,36.3663,36.3579,36.3663,28232.0
2019-11-27 12:40:00,43.25,43.25,43.24,43.25,32695.0,36.3663,36.3663,36.3579,36.3663,32695.0
2019-11-27 12:45:00,43.25,43.25,43.24,43.25,32142.0,36.3663,36.3663,36.3579,36.3663,32142.0
2019-11-27 12:50:00,43.25,43.25,43.24,43.25,21199.0,36.3663,36.3663,36.3579,36.3663,21199.0
2019-11-27 12:55:00,43.24,43.25,43.24,43.24,12076.0,36.3579,36.3663,36.3579,36.3579,12076.0
2019-11-27 13:00:00,43.24,43.26,43.23,43.25,55068.0,36.3579,36.3747,36.3495,36.3663,55068.0
2019-11-27 13:05:00,43.26,43.27,43.25,43.26,25621.0,36.3747,36.3831,36.3663,36.3747,25621.0
2019-11-27 13:10:00,43.25,43.27,43.25,43.27,25381.0,36.3663,36.3831,36.3663,36.3831,25381.0
2019-11-27 13:15:00,43.26,43.27,43.25,43.27,18159.0,36.3747,36.3831,36.3663,36.3831,18159.0
2019-11-27 13:20:00,43.27,43.27,43.26,43.26,39985.0,36.3831,36.3831,36.3747,36.3747,39985.0
2019-11-27 13:25:00,43.27,43.28,43.27,43.28,70223.0,36.3831,36.3915,36.3831,36.3915,70223.0
2019-11-27 13:30:00,43.28,43.29,43.27,43.29,15424.0,36.3915,36.4,36.3831,36.4,15424.0
2019-11-27 13:35:00,43.29,43.29,43.28,43.29,52927.0,36.4,36.4,36.3915,36.4,52927.0
2019-11-27 13:40:00,43.29,43.29,43.28,43.29,93870.0,36.4,36.4,36.3915,36.4,93870.0
2019-11-27 13:45:00,43.29,43.29,43.28,43.29,132465.0,36.4,36.4,36.3915,36.4,132465.0
2019-11-27 13:50:00,43.29,43.3,43.28,43.28,55141.0,36.4,36.4084,36.3915,36.3915,55141.0
2019-11-27 13:55:00,43.29,43.29,43.28,43.29,47771.0,36.4,36.4,36.3915,36.4,47771.0
2019-11-27 14:00:00,43.28,43.29,43.28,43.28,21059.0,36.3915,36.4,36.3915,36.3915,21059.0
2019-11-27 14:05:00,43.29,43.29,43.28,43.29,34437.0,36.4,36.4,36.3915,36.4,34437.0
2019-11-27 14:10:00,43.29,43.29,43.28,43.29,65082.0,36.4,36.4,36.3915,36.4,65082.0
2019-11-27 14:15:00,43.29,43.29,43.28,43.28,24140.0,36.4,36.4,36.3915,36.3915,24140.0
2019-11-27 14:20:00,43.29,43.3,43.28,43.3,53509.0,36.4,36.4084,36.3915,36.4084,53509.0
2019-11-27 14:25:00,43.3,43.3,43.29,43.29,69512.0,36.4084,36.4084,36.4,36.4,69512.0
2019-11-27 14:30:00,43.29,43.3,43.28,43.29,67263.0,36.4,36.4084,36.3915,36.4,67263.0
2019-11-27 14:35:00,43.29,43.3,43.28,43.3,53187.0,36.4,36.4084,36.3915,36.4084,53187.0
2019-11-27 14:40:00,43.29,43.3,43.28,43.3,41637.0,36.4,36.4084,36.3915,36.4084,41637.0
2019-11-27 14:45:00,43.3,43.3,43.29,43.3,19209.0,36.4084,36.4084,36.4,36.4084,19209.0
2019-11-27 14:50:00,43.3,43.3,43.29,43.3,29209.0,36.4084,36.4084,36.4,36.4084,29209.0
2019-11-27 14:55:00,43.3,43.3,43.29,43.3,18002.0,36.4084,36.4084,36.4,36.4084,18002.0
2019-11-27 15:00:00,43.3,43.31,43.28,43.3,231465.0,36.4084,36.4168,36.3915,36.4084,231465.0
2019-11-27 15:05:00,43.31,43.31,43.3,43.3,16587.0,36.4168,36.4168,36.4084,36.4084,16587.0
2019-11-27 15:10:00,43.31,43.31,43.3,43.3,77250.0,36.4168,36.4168,36.4084,36.4084,77250.0
2019-11-27 15:15:00,43.3,43.31,43.29,43.3,53108.0,36.4084,36.4168,36.4,36.4084,53108.0
2019-11-27 15:20:00,43.3,43.3,43.29,43.3,25845.0,36.4084,36.4084,36.4,36.4084,25845.0
2019-11-27 15:25:00,43.29,43.3,43.28,43.29,53811.0,36.4,36.4084,36.3915,36.4,53811.0
2019-11-27 15:30:00,43.29,43.29,43.28,43.29,28456.0,36.4,36.4,36.3915,36.4,28456.0
2019-11-27 15:35:00,43.29,43.29,43.28,43.28,31238.0,36.4,36.4,36.3915,36.3915,31238.0
2019-11-27 15:40:00,43.28,43.29,43.27,43.29,104725.0,36.3915,36.4,36.3831,36.4,104725.0
2019-11-27 15:45:00,43.28,43.29,43.28,43.28,62056.0,36.3915,36.4,36.3915,36.3915,62056.0
2019-11-27 15:50:00,43.28,43.29,43.28,43.28,50840.0,36.3915,36.4,36.3915,36.3915,50840.0
2019-11-27 15:55:00,43.28,43.31,43.27,43.3,479346.0,36.3915,36.4168,36.3831,36.4084,479346.0
2019-11-29 09:30:00,43.02,43.02,42.99,42.99,223845.0,36.1729,36.1729,36.1477,36.1477,223845.0
2019-11-29 09:35:00,43.0,43.02,42.99,43.01,300213.0,36.1561,36.1729,36.1477,36.1645,300213.0
2019-11-29 09:40:00,43.01,43.01,42.97,42.98,44218.0,36.1645,36.1645,36.1309,36.1393,44218.0
2019-11-29 09:45:00,42.98,43.0,42.97,42.99,50930.0,36.1393,36.1561,36.1309,36.1477,50930.0
2019-11-29 09:50:00,42.99,43.01,42.98,43.01,31667.0,36.1477,36.1645,36.1393,36.1645,31667.0
2019-11-29 09:55:00,43.01,43.03,43.0,43.02,51189.0,36.1645,36.1813,36.1561,36.1729,51189.0
2019-11-29 10:00:00,43.02,43.03,43.01,43.03,195389.0,36.1729,36.1813,36.1645,36.1813,195389.0
2019-11-29 10:05:00,43.02,43.04,43.02,43.03,83874.0,36.1729,36.1897,36.1729,36.1813,83874.0
2019-11-29 10:10:00,43.02,43.05,43.02,43.04,90937.0,36.1729,36.1982,36.1729,36.1897,90937.0
2019-11-29 10:15:00,43.05,43.05,43.04,43.05,21057.0,36.1982,36.1982,36.1897,36.1982,21057.0
2019-11-29 10:20:00,43.04,43.05,43.03,43.04,45548.0,36.1897,36.1982,36.1813,36.1897,45548.0
2019-11-29 10:25:00,43.05,43.05,43.04,43.05,34392.0,36.1982,36.1982,36.1897,36.1982,34392.0
2019-11-29 10:30:00,43.05,43.05,43.04,43.05,16806.0,36.1982,36.1982,36.1897,36.1982,16806.0
2019-11-29 10:35:00,43.04,43.07,43.04,43.06,43089.0,36.1897,36.215,36.1897,36.2066,43089.0
2019-11-29 10:40:00,43.07,43.07,43.05,43.06,81327.0,36.215,36.215,36.1982,36.2066,81327.0
2019-11-29 10:45:00,43.05,43.07,43.05,43.05,30945.0,36.1982,36.215,36.1982,36.1982,30945.0
2019-11-29 10:50:00,43.05,43.05,43.04,43.05,86548.0,36.1982,36.1982,36.1897,36.1982,86548.0
2019-11-29 10:55:00,43.05,43.06,43.04,43.05,66933.0,36.1982,36.2066,36.1897,36.1982,66933.0
2019-11-29 11:00:00,43.05,43.06,43.01,43.02,66498.0,36.1982,36.2066,36.1645,36.1729,66498.0
2019-11-29 11:05:00,43.02,43.02,43.0,43.02,45627.0,36.1729,36.1729,36.1561,36.1729,45627.0
2019-11-29 11:10:00,43.01,43.02,43.0,43.02,24247.0,36.1645,36.1729,36.1561,36.1729,24247.0
2019-11-29 11:15:00,43.01,43.03,43.01,43.02,48282.0,36.1645,36.1813,36.1645,36.1729,48282.0
2019-11-29 11:20:00,43.01,43.02,43.0,43.01,79318.0,36.1645,36.1729,36.1561,36.1645,79318.0
2019-11-29 11:25:00,43.01,43.02,43.0,43.01,85806.0,36.1645,36.1729,36.1561,36.1645,85806.0
2019-11-29 11:30:00,43.02,43.03,42.99,42.99,158474.0,36.1729,36.1813,36.1477,36.1477,158474.0
2019-11-29 11:35:00,43.01,43.01,42.99,43.01,59763.0,36.1645,36.1645,36.1477,36.1645,59763.0
2019-11-29 11:40:00,43.0,43.01,43.0,43.01,55763.0,36.1561,36.1645,36.1561,36.1645,55763.0
2019-11-29 11:45:00,43.0,43.01,42.98,42.99,37982.0,36.1561,36.1645,36.1393,36.1477,37982.0
2019-11-29 11:50:00,42.98,43.0,42.98,43.0,70912.0,36.1393,36.1561,36.1393,36.1561,70912.0
2019-11-29 11:55:00,42.99,43.0,42.99,43.0,120405.0,36.1477,36.1561,36.1477,36.1561,120405.0
2019-11-29 12:00:00,43.0,43.0,42.99,42.99,88680.0,36.1561,36.1561,36.1477,36.1477,88680.0
2019-11-29 12:05:00,43.0,43.0,42.99,42.99,35122.0,36.1561,36.1561,36.1477,36.1477,35122.0
2019-11-29 12:10:00,43.0,43.0,42.98,42.98,53808.0,36.1561,36.1561,36.1393,36.1393,53808.0
2019-11-29 12:15:00,42.98,42.99,42.98,42.98,58806.0,36.1393,36.1477,36.1393,36.1393,58806.0
2019-11-29 12:20:00,42.98,42.99,42.98,42.98,45256.0,36.1393,36.1477,36.1393,36.1393,45256.0
2019-11-29 12:25:00,42.98,42.99,42.97,42.98,79998.0,36.1393,36.1477,36.1309,36.1393,79998.0
2019-11-29 12:30:00,42.98,42.99,42.98,42.99,44840.0,36.1393,36.1477,36.1393,36.1477,44840.0
2019-11-29 12:35:00,42.98,42.99,42.97,42.97,128729.0,36.1393,36.1477,36.1309,36.1309,128729.0
2019-11-29 12:40:00,42.97,42.98,42.96,42.97,57797.0,36.1309,36.1393,36.1225,36.1309,57797.0
2019-11-29 12:45:00,42.97,42.97,42.96,42.97,71729.0,36.1309,36.1309,36.1225,36.1309,71729.0
2019-11-29 12:50:00,42.96,42.99,42.96,42.98,82243.0,36.1225,36.1477,36.1225,36.1393,82243.0
2019-11-29 12:55:00,42.98,42.98,42.95,42.96,187243.0,36.1393,36.1393,36.1141,36.1225,187243.0
2019-12-02 09:30:00,42.96,42.96,42.9,42.91,249283.0,36.1225,36.1225,36.072,36.0804,249283.0
2019-12-02 09:35:00,42.91,42.92,42.85,42.85,150685.0,36.0804,36.0888,36.03,36.03,150685.0
2019-12-02 09:40:00,42.85,42.86,42.83,42.85,74410.0,36.03,36.0384,36.0132,36.03,74410.0
2019-12-02 09:45:00,42.86,42.86,42.83,42.83,40898.0,36.0384,36.0384,36.0132,36.0132,40898.0
2019-12-02 09:50:00,42.84,42.84,42.82,42.84,52975.0,36.0216,36.0216,36.0048,36.0216,52975.0
2019-12-02 09:55:00,42.84,42.84,42.8,42.81,22111.0,36.0216,36.0216,35.9879,35.9963,22111.0
2019-12-02 10:00:00,42.8,42.81,42.76,42.76,592513.0,35.9879,35.9963,35.9543,35.9543,592513.0
2019-12-02 10:05:00,42.76,42.77,42.74,42.76,136577.0,35.9543,35.9627,35.9375,35.9543,136577.0
2019-12-02 10:10:00,42.76,42.8,42.76,42.79,83818.0,35.9543,35.9879,35.9543,35.9795,83818.0
2019-12-02 10:15:00,42.8,42.8,42.75,42.76,92056.0,35.9879,35.9879,35.9459,35.9543,92056.0
2019-12-02 10:20:00,42.76,42.76,42.73,42.73,25004.0,35.9543,35.9543,35.9291,35.9291,25004.0
2019-12-02 10:25:00,42.73,42.75,42.71,42.75,288352.0,35.9291,35.9459,35.9123,35.9459,288352.0
2019-12-02 10:30:00,42.75,42.75,42.7,42.73,81760.0,35.9459,35.9459,35.9039,35.9291,81760.0
2019-12-02 10:35:00,42.73,42.74,42.65,42.68,467094.0,35.9291,35.9375,35.8618,35.887,467094.0
2019-12-02 10:40:00,42.68,42.74,42.66,42.74,32226.0,35.887,35.9375,35.8702,35.9375,32226.0
2019-12-02 10:45:00,42.73,42.73,42.67,42.68,39087.0,35.9291,35.9291,35.8786,35.887,39087.0
2019-12-02 10:50:00,42.67,42.69,42.64,42.68,58147.0,35.8786,35.8954,35.8534,35.887,58147.0
2019-12-02 10:55:00,42.67,42.68,42.63,42.66,177133.0,35.8786,35.887,35.845,35.8702,177133.0
2019-12-02 11:00:00,42.65,42.68,42.62,42.63,52633.0,35.8618,35.887,35.8366,35.845,52633.0
2019-12-02 11:05:00,42.63,42.65,42.62,42.63,40600.0,35.845,35.8618,35.8366,35.845,40600.0
2019-12-02 11:10:00,42.62,42.63,42.59,42.62,51232.0,35.8366,35.845,35.8114,35.8366,51232.0
2019-12-02 11:15:00,42.62,42.65,42.6,42.64,62522.0,35.8366,35.8618,35.8198,35.8534,62522.0
2019-12-02 11:20:00,42.64,42.67,42.63,42.66,90561.0,35.8534,35.8786,35.845,35.8702,90561.0
2019-12-02 11:25:00,42.66,42.67,42.65,42.66,334575.0,35.8702,35.8786,35.8618,35.8702,334575.0
2019-12-02 11:30:00,42.65,42.67,42.61,42.63,116185.0,35.8618,35.8786,35.8282,35.845,116185.0
2019-12-02 11:35:00,42.63,42.65,42.6,42.65,185127.0,35.845,35.8618,35.8198,35.8618,185127.0
2019-12-02 11:40:00,42.64,42.65,42.62,42.64,63611.0,35.8534,35.8618,35.8366,35.8534,63611.0
2019-12-02 11:45:00,42.64,42.66,42.63,42.66,72262.0,35.8534,35.8702,35.845,35.8702,72262.0
2019-12-02 11:50:00,42.66,42.67,42.64,42.65,86752.0,35.8702,35.8786,35.8534,35.8618,86752.0
2019-12-02 11:55:00,42.65,42.68,42.65,42.66,49383.0,35.8618,35.887,35.8618,35.8702,49383.0
2019-12-02 12:00:00,42.66,42.68,42.66,42.67,44557.0,35.8702,35.887,35.8702,35.8786,44557.0
2019-12-02 12:05:00,42.68,42.7,42.67,42.7,139710.0,35.887,35.9039,35.8786,35.9039,139710.0
2019-12-02 12:10:00,42.7,42.71,42.68,42.69,93042.0,35.9039,35.9123,35.887,35.8954,93042.0
2019-12-02 12:15:00,42.69,42.7,42.67,42.68,46730.0,35.8954,35.9039,35.8786,35.887,46730.0
2019-12-02 12:20:00,42.68,42.69,42.67,42.68,33131.0,35.887,35.8954,35.8786,35.887,33131.0
2019-12-02 12:25:00,42.69,42.71,42.62,42.67,220089.0,35.8954,35.9123,35.8366,35.8786,220089.0
2019-12-02 12:30:00,42.67,42.68,42.65,42.66,175264.0,35.8786,35.887,35.8618,35.8702,175264.0
2019-12-02 12:35:00,42.66,42.67,42.65,42.67,26155.0,35.8702,35.8786,35.8618,35.8786,26155.0
2019-12-02 12:40:00,42.66,42.69,42.65,42.68,60572.0,35.8702,35.8954,35.8618,35.887,60572.0
2019-12-02 12:45:00,42.68,42.69,42.65,42.66,56688.0,35.887,35.8954,35.8618,35.8702,56688.0
2019-12-02 12:50:00,42.66,42.68,42.65,42.67,47264.0,35.8702,35.887,35.8618,35.8786,47264.0
2019-12-02 12:55:00,42.67,42.68,42.66,42.66,15706.0,35.8786,35.887,35.8702,35.8702,15706.0
2019-12-02 13:00:00,42.66,42.69,42.65,42.68,80306.0,35.8702,35.8954,35.8618,35.887,80306.0
2019-12-02 13:05:00,42.68,42.71,42.67,42.71,66791.0,35.887,35.9123,35.8786,35.9123,66791.0
2019-12-02 13:10:00,42.71,42.71,42.7,42.71,94971.0,35.9123,35.9123,35.9039,35.9123,94971.0
2019-12-02 13:15:00,42.71,42.71,42.7,42.71,75456.0,35.9123,35.9123,35.9039,35.9123,75456.0
2019-12-02 13:20:00,42.71,42.71,42.7,42.7,89619.0,35.9123,35.9123,35.9039,35.9039,89619.0
2019-12-02 13:25:00,42.7,42.72,42.7,42.71,27837.0,35.9039,35.9207,35.9039,35.9123,27837.0
2019-12-02 13:30:00,42.71,42.72,42.69,42.71,50456.0,35.9123,35.9207,35.8954,35.9123,50456.0
2019-12-02 13:35:00,42.7,42.71,42.7,42.71,49670.0,35.9039,35.9123,35.9039,35.9123,49670.0
2019-12-02 13:40:00,42.71,42.71,42.7,42.71,22738.0,35.9123,35.9123,35.9039,35.9123,22738.0
2019-12-02 13:45:00,42.71,42.72,42.7,42.72,36350.0,35.9123,35.9207,35.9039,35.9207,36350.0
2019-12-02 13:50:00,42.72,42.72,42.71,42.71,23018.0,35.9207,35.9207,35.9123,35.9123,23018.0
2019-12-02 13:55:00,42.72,42.72,42.71,42.72,7827.0,35.9207,35.9207,35.9123,35.9207,7827.0
2019-12-02 14:00:00,42.72,42.72,42.71,42.71,15941.0,35.9207,35.9207,35.9123,35.9123,15941.0
2019-12-02 14:05:00,42.72,42.73,42.71,42.72,41172.0,35.9207,35.9291,35.9123,35.9207,41172.0
2019-12-02 14:10:00,42.73,42.75,42.72,42.74,50077.0,35.9291,35.9459,35.9207,35.9375,50077.0
2019-12-02 14:15:00,42.75,42.75,42.74,42.75,56911.0,35.9459,35.9459,35.9375,35.9459,56911.0
2019-12-02 14:20:00,42.75,42.75,42.73,42.74,91285.0,35.9459,35.9459,35.9291,35.9375,91285.0
2019-12-02 14:25:00,42.74,42.75,42.74,42.75,51926.0,35.9375,35.9459,35.9375,35.9459,51926.0
2019-12-02 14:30:00,42.75,42.76,42.74,42.75,110909.0,35.9459,35.9543,35.9375,35.9459,110909.0
2019-12-02 14:35:00,42.75,42.75,42.74,42.75,30048.0,35.9459,35.9459,35.9375,35.9459,30048.0
2019-12-02 14:40:00,42.75,42.76,42.74,42.76,54068.0,35.9459,35.9543,35.9375,35.9543,54068.0
2019-12-02 14:45:00,42.76,42.76,42.75,42.76,44241.0,35.9543,35.9543,35.9459,35.9543,44241.0
2019-12-02 14:50:00,42.76,42.76,42.74,42.74,22925.0,35.9543,35.9543,35.9375,35.9375,22925.0
2019-12-02 14:55:00,42.74,42.76,42.74,42.76,32292.0,35.9375,35.9543,35.9375,35.9543,32292.0
2019-12-02 15:00:00,42.75,42.76,42.74,42.74,50669.0,35.9459,35.9543,35.9375,35.9375,50669.0
2019-12-02 15:05:00,42.74,42.75,42.73,42.73,63046.0,35.9375,35.9459,35.9291,35.9291,63046.0
2019-12-02 15:10:00,42.73,42.74,42.72,42.73,66280.0,35.9291,35.9375,35.9207,35.9291,66280.0
2019-12-02 15:15:00,42.72,42.74,42.72,42.74,102017.0,35.9207,35.9375,35.9207,35.9375,102017.0
2019-12-02 15:20:00,42.73,42.74,42.72,42.73,80680.0,35.9291,35.9375,35.9207,35.9291,80680.0
2019-12-02 15:25:00,42.73,42.74,42.72,42.72,175702.0,35.9291,35.9375,35.9207,35.9207,175702.0
2019-12-02 15:30:00,42.72,42.74,42.72,42.74,124963.0,35.9207,35.9375,35.9207,35.9375,124963.0
2019-12-02 15:35:00,42.73,42.76,42.73,42.76,193132.0,35.9291,35.9543,35.9291,35.9543,193132.0
2019-12-02 15:40:00,42.76,42.77,42.75,42.77,172653.0,35.9543,35.9627,35.9459,35.9627,172653.0
2019-12-02 15:45:00,42.77,42.78,42.74,42.75,1390361.0,35.9627,35.9711,35.9375,35.9459,1390361.0
2019-12-02 15:50:00,42.75,42.76,42.73,42.74,347245.0,35.9459,35.9543,35.9291,35.9375,347245.0
2019-12-02 15:55:00,42.75,42.78,42.74,42.76,966689.0,35.9459,35.9711,35.9375,35.9543,966689.0
2019-12-03 09:30:00,42.39,42.43,42.33,42.42,270816.0,35.6432,35.6768,35.5927,35.6684,270816.0
2019-12-03 09:35:00,42.42,42.44,42.36,42.37,212115.0,35.6684,35.6852,35.618,35.6264,212115.0
2019-12-03 09:40:00,42.37,42.41,42.35,42.39,99887.0,35.6264,35.66,35.6096,35.6432,99887.0
2019-12-03 09:45:00,42.38,42.38,42.28,42.29,320315.0,35.6348,35.6348,35.5507,35.5591,320315.0
2019-12-03 09:50:00,42.29,42.36,42.27,42.36,222836.0,35.5591,35.618,35.5423,35.618,222836.0
2019-12-03 09:55:00,42.36,42.42,42.34,42.41,92584.0,35.618,35.6684,35.6012,35.66,92584.0
2019-12-03 10:00:00,42.4,42.42,42.38,42.38,223941.0,35.6516,35.6684,35.6348,35.6348,223941.0
2019-12-03 10:05:00,42.38,42.41,42.36,42.37,117752.0,35.6348,35.66,35.618,35.6264,117752.0
2019-12-03 10:10:00,42.37,42.38,42.34,42.38,161934.0,35.6264,35.6348,35.6012,35.6348,161934.0
2019-12-03 10:15:00,42.39,42.47,42.37,42.46,158184.0,35.6432,35.7105,35.6264,35.7021,158184.0
2019-12-03 10:20:00,42.47,42.47,42.4,42.41,151189.0,35.7105,35.7105,35.6516,35.66,151189.0
2019-12-03 10:25:00,42.41,42.41,42.37,42.37,91943.0,35.66,35.66,35.6264,35.6264,91943.0
2019-12-03 10:30:00,42.38,42.45,42.36,42.44,170083.0,35.6348,35.6936,35.618,35.6852,170083.0
2019-12-03 10:35:00,42.44,42.44,42.38,42.43,97368.0,35.6852,35.6852,35.6348,35.6768,97368.0
2019-12-03 10:40:00,42.43,42.44,42.39,42.43,66604.0,35.6768,35.6852,35.6432,35.6768,66604.0
2019-12-03 10:45:00,42.43,42.44,42.37,42.38,104619.0,35.6768,35.6852,35.6264,35.6348,104619.0
2019-12-03 10:50:00,42.37,42.39,42.35,42.38,201270.0,35.6264,35.6432,35.6096,35.6348,201270.0
2019-12-03 10:55:00,42.38,42.42,42.36,42.4,127286.0,35.6348,35.6684,35.618,35.6516,127286.0
2019-12-03 11:00:00,42.41,42.41,42.37,42.38,123991.0,35.66,35.66,35.6264,35.6348,123991.0
2019-12-03 11:05:00,42.38,42.41,42.37,42.41,74335.0,35.6348,35.66,35.6264,35.66,74335.0
2019-12-03 11:10:00,42.41,42.44,42.4,42.44,114998.0,35.66,35.6852,35.6516,35.6852,114998.0
2019-12-03 11:15:00,42.43,42.45,42.42,42.44,104220.0,35.6768,35.6936,35.6684,35.6852,104220.0
2019-12-03 11:20:00,42.44,42.45,42.42,42.44,68651.0,35.6852,35.6936,35.6684,35.6852,68651.0
2019-12-03 11:25:00,42.44,42.46,42.43,42.45,109184.0,35.6852,35.7021,35.6768,35.6936,109184.0
2019-12-03 11:30:00,42.45,42.45,42.42,42.43,120057.0,35.6936,35.6936,35.6684,35.6768,120057.0
2019-12-03 11:35:00,42.43,42.48,42.42,42.48,171597.0,35.6768,35.7189,35.6684,35.7189,171597.0
2019-12-03 11:40:00,42.48,42.49,42.47,42.48,56851.0,35.7189,35.7273,35.7105,35.7189,56851.0
2019-12-03 11:45:00,42.48,42.49,42.46,42.47,86447.0,35.7189,35.7273,35.7021,35.7105,86447.0
2019-12-03 11:50:00,42.47,42.48,42.45,42.46,177256.0,35.7105,35.7189,35.6936,35.7021,177256.0
2019-12-03 11:55:00,42.46,42.48,42.46,42.48,98461.0,35.7021,35.7189,35.7021,35.7189,98461.0
2019-12-03 12:00:00,42.47,42.49,42.46,42.47,95964.0,35.7105,35.7273,35.7021,35.7105,95964.0
2019-12-03 12:05:00,42.47,42.49,42.46,42.49,54243.0,35.7105,35.7273,35.7021,35.7273,54243.0
2019-12-03 12:10:00,42.48,42.5,42.47,42.48,64614.0,35.7189,35.7357,35.7105,35.7189,64614.0
2019-12-03 12:15:00,42.47,42.5,42.47,42.5,95977.0,35.7105,35.7357,35.7105,35.7357,95977.0
2019-12-03 12:20:00,42.5,42.51,42.49,42.51,71914.0,35.7357,35.7441,35.7273,35.7441,71914.0
2019-12-03 12:25:00,42.51,42.51,42.49,42.51,68663.0,35.7441,35.7441,35.7273,35.7441,68663.0
2019-12-03 12:30:00,42.5,42.51,42.5,42.51,40018.0,35.7357,35.7441,35.7357,35.7441,40018.0
2019-12-03 12:35:00,42.51,42.52,42.5,42.5,40095.0,35.7441,35.7525,35.7357,35.7357,40095.0
2019-12-03 12:40:00,42.51,42.52,42.5,42.5,58796.0,35.7441,35.7525,35.7357,35.7357,58796.0
2019-12-03 12:45:00,42.5,42.52,42.49,42.51,117008.0,35.7357,35.7525,35.7273,35.7441,117008.0
2019-12-03 12:50:00,42.51,42.52,42.51,42.52,72822.0,35.7441,35.7525,35.7441,35.7525,72822.0
2019-12-03 12:55:00,42.52,42.53,42.51,42.52,53056.0,35.7525,35.7609,35.7441,35.7525,53056.0
2019-12-03 13:00:00,42.52,42.54,42.52,42.52,63693.0,35.7525,35.7693,35.7525,35.7525,63693.0
2019-12-03 13:05:00,42.53,42.53,42.51,42.52,75794.0,35.7609,35.7609,35.7441,35.7525,75794.0
2019-12-03 13:10:00,42.52,42.54,42.52,42.53,41411.0,35.7525,35.7693,35.7525,35.7609,41411.0
2019-12-03 13:15:00,42.54,42.54,42.52,42.52,56050.0,35.7693,35.7693,35.7525,35.7525,56050.0
2019-12-03 13:20:00,42.53,42.54,42.52,42.54,66814.0,35.7609,35.7693,35.7525,35.7693,66814.0
2019-12-03 13:25:00,42.53,42.55,42.52,42.55,74257.0,35.7609,35.7777,35.7525,35.7777,74257.0
2019-12-03 13:30:00,42.54,42.55,42.54,42.55,68512.0,35.7693,35.7777,35.7693,35.7777,68512.0
2019-12-03 13:35:00,42.55,42.57,42.54,42.57,50330.0,35.7777,35.7945,35.7693,35.7945,50330.0
2019-12-03 13:40:00,42.56,42.58,42.56,42.57,101811.0,35.7861,35.803,35.7861,35.7945,101811.0
2019-12-03 13:45:00,42.57,42.58,42.56,42.56,133960.0,35.7945,35.803,35.7861,35.7861,133960.0
2019-12-03 13:50:00,42.56,42.57,42.55,42.56,63331.0,35.7861,35.7945,35.7777,35.7861,63331.0
2019-12-03 13:55:00,42.56,42.56,42.55,42.55,43843.0,35.7861,35.7861,35.7777,35.7777,43843.0
2019-12-03 14:00:00,42.55,42.57,42.55,42.57,68015.0,35.7777,35.7945,35.7777,35.7945,68015.0
2019-12-03 14:05:00,42.57,42.57,42.54,42.55,98663.0,35.7945,35.7945,35.7693,35.7777,98663.0
2019-12-03 14:10:00,42.55,42.55,42.53,42.53,67604.0,35.7777,35.7777,35.7609,35.7609,67604.0
2019-12-03 14:15:00,42.54,42.54,42.52,42.52,29369.0,35.7693,35.7693,35.7525,35.7525,29369.0
2019-12-03 14:20:00,42.53,42.53,42.51,42.52,33881.0,35.7609,35.7609,35.7441,35.7525,33881.0
2019-12-03 14:25:00,42.52,42.53,42.51,42.52,51076.0,35.7525,35.7609,35.7441,35.7525,51076.0
2019-12-03 14:30:00,42.52,42.53,42.51,42.53,105458.0,35.7525,35.7609,35.7441,35.7609,105458.0
2019-12-03 14:35:00,42.52,42.53,42.51,42.52,47462.0,35.7525,35.7609,35.7441,35.7525,47462.0
2019-12-03 14:40:00,42.52,42.54,42.52,42.52,78820.0,35.7525,35.7693,35.7525,35.7525,78820.0
2019-12-03 14:45:00,42.52,42.54,42.52,42.53,36626.0,35.7525,35.7693,35.7525,35.7609,36626.0
2019-12-03 14:50:00,42.53,42.53,42.52,42.53,35305.0,35.7609,35.7609,35.7525,35.7609,35305.0
2019-12-03 14:55:00,42.53,42.55,42.52,42.54,42321.0,35.7609,35.7777,35.7525,35.7693,42321.0
2019-12-03 15:00:00,42.54,42.55,42.52,42.52,47205.0,35.7693,35.7777,35.7525,35.7525,47205.0
2019-12-03 15:05:00,42.52,42.54,42.52,42.54,95285.0,35.7525,35.7693,35.7525,35.7693,95285.0
2019-12-03 15:10:00,42.54,42.56,42.53,42.55,91021.0,35.7693,35.7861,35.7609,35.7777,91021.0
2019-12-03 15:15:00,42.55,42.57,42.55,42.57,124967.0,35.7777,35.7945,35.7777,35.7945,124967.0
2019-12-03 15:20:00,42.57,42.6,42.56,42.6,92143.0,35.7945,35.8198,35.7861,35.8198,92143.0
2019-12-03 15:25:00,42.6,42.62,42.59,42.62,149819.0,35.8198,35.8366,35.8114,35.8366,149819.0
2019-12-03 15:30:00,42.62,42.62,42.6,42.61,108985.0,35.8366,35.8366,35.8198,35.8282,108985.0
2019-12-03 15:35:00,42.6,42.61,42.58,42.59,72112.0,35.8198,35.8282,35.803,35.8114,72112.0
2019-12-03 15:40:00,42.59,42.6,42.59,42.59,43911.0,35.8114,35.8198,35.8114,35.8114,43911.0
2019-12-03 15:45:00,42.59,42.62,42.59,42.62,153537.0,35.8114,35.8366,35.8114,35.8366,153537.0
2019-12-03 15:50:00,42.62,42.63,42.6,42.62,270352.0,35.8366,35.845,35.8198,35.8366,270352.0
2019-12-03 15:55:00,42.62,42.63,42.61,42.62,880951.0,35.8366,35.845,35.8282,35.8366,880951.0
2019-12-04 09:30:00,42.87,42.87,42.82,42.86,238470.0,36.0468,36.0468,36.0048,36.0384,238470.0
2019-12-04 09:35:00,42.86,42.91,42.86,42.91,215035.0,36.0384,36.0804,36.0384,36.0804,215035.0
2019-12-04 09:40:00,42.91,42.92,42.9,42.91,18332.0,36.0804,36.0888,36.072,36.0804,18332.0
2019-12-04 09:45:00,42.91,42.92,42.89,42.91,37051.0,36.0804,36.0888,36.0636,36.0804,37051.0
2019-12-04 09:50:00,42.92,42.94,42.91,42.94,49108.0,36.0888,36.1057,36.0804,36.1057,49108.0
2019-12-04 09:55:00,42.94,42.95,42.92,42.93,35706.0,36.1057,36.1141,36.0888,36.0972,35706.0
2019-12-04 10:00:00,42.93,42.97,42.92,42.93,223594.0,36.0972,36.1309,36.0888,36.0972,223594.0
2019-12-04 10:05:00,42.93,42.94,42.92,42.93,67280.0,36.0972,36.1057,36.0888,36.0972,67280.0
2019-12-04 10:10:00,42.93,42.94,42.91,42.93,107375.0,36.0972,36.1057,36.0804,36.0972,107375.0
2019-12-04 10:15:00,42.93,42.95,42.92,42.95,137575.0,36.0972,36.1141,36.0888,36.1141,137575.0
2019-12-04 10:20:00,42.95,42.97,42.94,42.96,83249.0,36.1141,36.1309,36.1057,36.1225,83249.0
2019-12-04 10:25:00,42.96,42.97,42.9,42.9,45642.0,36.1225,36.1309,36.072,36.072,45642.0
2019-12-04 10:30:00,42.9,42.92,42.89,42.91,67577.0,36.072,36.0888,36.0636,36.0804,67577.0
2019-12-04 10:35:00,42.91,42.93,42.88,42.89,154782.0,36.0804,36.0972,36.0552,36.0636,154782.0
2019-12-04 10:40:00,42.9,42.91,42.88,42.9,71311.0,36.072,36.0804,36.0552,36.072,71311.0
2019-12-04 10:45:00,42.9,42.91,42.89,42.91,72107.0,36.072,36.0804,36.0636,36.0804,72107.0
2019-12-04 10:50:00,42.91,42.93,42.9,42.92,42901.0,36.0804,36.0972,36.072,36.0888,42901.0
2019-12-04 10:55:00,42.92,42.93,42.91,42.93,59587.0,36.0888,36.0972,36.0804,36.0972,59587.0
2019-12-04 11:00:00,42.93,42.94,42.9,42.92,44857.0,36.0972,36.1057,36.072,36.0888,44857.0
2019-12-04 11:05:00,42.92,42.92,42.91,42.91,13309.0,36.0888,36.0888,36.0804,36.0804,13309.0
2019-12-04 11:10:00,42.91,42.92,42.89,42.92,26896.0,36.0804,36.0888,36.0636,36.0888,26896.0
2019-12-04 11:15:00,42.92,42.93,42.9,42.91,78619.0,36.0888,36.0972,36.072,36.0804,78619.0
2019-12-04 11:20:00,42.91,42.92,42.9,42.91,47676.0,36.0804,36.0888,36.072,36.0804,47676.0
2019-12-04 11:25:00,42.91,42.92,42.89,42.9,53050.0,36.0804,36.0888,36.0636,36.072,53050.0
2019-12-04 11:30:00,42.9,42.94,42.9,42.93,79675.0,36.072,36.1057,36.072,36.0972,79675.0
2019-12-04 11:35:00,42.93,42.96,42.93,42.94,83771.0,36.0972,36.1225,36.0972,36.1057,83771.0
2019-12-04 11:40:00,42.94,42.95,42.93,42.94,53631.0,36.1057,36.1141,36.0972,36.1057,53631.0
2019-12-04 11:45:00,42.94,42.94,42.92,42.92,49397.0,36.1057,36.1057,36.0888,36.0888,49397.0
2019-12-04 11:50:00,42.93,42.93,42.9,42.91,230503.0,36.0972,36.0972,36.072,36.0804,230503.0
2019-12-04 11:55:00,42.91,42.92,42.9,42.91,38513.0,36.0804,36.0888,36.072,36.0804,38513.0
2019-12-04 12:00:00,42.91,42.93,42.9,42.93,33944.0,36.0804,36.0972,36.072,36.0972,33944.0
2019-12-04 12:05:00,42.93,42.93,42.91,42.91,24170.0,36.0972,36.0972,36.0804,36.0804,24170.0
2019-12-04 12:10:00,42.92,42.92,42.91,42.92,20981.0,36.0888,36.0888,36.0804,36.0888,20981.0
2019-12-04 12:15:00,42.92,42.92,42.89,42.91,59943.0,36.0888,36.0888,36.0636,36.0804,59943.0
2019-12-04 12:20:00,42.91,42.91,42.9,42.91,51803.0,36.0804,36.0804,36.072,36.0804,51803.0
2019-12-04 12:25:00,42.91,42.92,42.9,42.91,19868.0,36.0804,36.0888,36.072,36.0804,19868.0
2019-12-04 12:30:00,42.91,42.92,42.91,42.91,47176.0,36.0804,36.0888,36.0804,36.0804,47176.0
2019-12-04 12:35:00,42.92,42.92,42.91,42.91,24969.0,36.0888,36.0888,36.0804,36.0804,24969.0
2019-12-04 12:40:00,42.91,42.92,42.91,42.91,54354.0,36.0804,36.0888,36.0804,36.0804,54354.0
2019-12-04 12:45:00,42.92,42.94,42.91,42.94,83658.0,36.0888,36.1057,36.0804,36.1057,83658.0
2019-12-04 12:50:00,42.94,42.95,42.93,42.95,38555.0,36.1057,36.1141,36.0972,36.1141,38555.0
2019-12-04 12:55:00,42.95,42.95,42.94,42.95,38293.0,36.1141,36.1141,36.1057,36.1141,38293.0
2019-12-04 13:00:00,42.95,42.95,42.94,42.95,12441.0,36.1141,36.1141,36.1057,36.1141,12441.0
2019-12-04 13:05:00,42.95,42.95,42.93,42.94,60884.0,36.1141,36.1141,36.0972,36.1057,60884.0
2019-12-04 13:10:00,42.94,42.94,42.93,42.94,28817.0,36.1057,36.1057,36.0972,36.1057,28817.0
2019-12-04 13:15:00,42.93,42.94,42.92,42.93,75526.0,36.0972,36.1057,36.0888,36.0972,75526.0
2019-12-04 13:20:00,42.93,42.94,42.92,42.94,40214.0,36.0972,36.1057,36.0888,36.1057,40214.0
2019-12-04 13:25:00,42.94,42.94,42.93,42.94,97206.0,36.1057,36.1057,36.0972,36.1057,97206.0
2019-12-04 13:30:00,42.94,42.95,42.93,42.94,26573.0,36.1057,36.1141,36.0972,36.1057,26573.0
2019-12-04 13:35:00,42.93,42.94,42.92,42.93,110682.0,36.0972,36.1057,36.0888,36.0972,110682.0
2019-12-04 13:40:00,42.93,42.93,42.92,42.92,77657.0,36.0972,36.0972,36.0888,36.0888,77657.0
2019-12-04 13:45:00,42.93,42.93,42.92,42.93,24046.0,36.0972,36.0972,36.0888,36.0972,24046.0
2019-12-04 13:50:00,42.93,42.93,42.92,42.93,22260.0,36.0972,36.0972,36.0888,36.0972,22260.0
2019-12-04 13:55:00,42.92,42.93,42.92,42.93,57573.0,36.0888,36.0972,36.0888,36.0972,57573.0
2019-12-04 14:00:00,42.93,42.94,42.92,42.94,51320.0,36.0972,36.1057,36.0888,36.1057,51320.0
2019-12-04 14:05:00,42.94,42.95,42.93,42.94,70010.0,36.1057,36.1141,36.0972,36.1057,70010.0
2019-12-04 14:10:00,42.95,42.95,42.94,42.95,33657.0,36.1141,36.1141,36.1057,36.1141,33657.0
2019-12-04 14:15:00,42.95,42.95,42.93,42.95,96538.0,36.1141,36.1141,36.0972,36.1141,96538.0
2019-12-04 14:20:00,42.95,42.96,42.94,42.96,75771.0,36.1141,36.1225,36.1057,36.1225,75771.0
2019-12-04 14:25:00,42.95,42.96,42.95,42.96,87298.0,36.1141,36.1225,36.1141,36.1225,87298.0
2019-12-04 14:30:00,42.96,42.97,42.95,42.96,124950.0,36.1225,36.1309,36.1141,36.1225,124950.0
2019-12-04 14:35:00,42.96,42.96,42.95,42.95,53845.0,36.1225,36.1225,36.1141,36.1141,53845.0
2019-12-04 14:40:00,42.96,42.96,42.95,42.96,33486.0,36.1225,36.1225,36.1141,36.1225,33486.0
2019-12-04 14:45:00,42.95,42.96,42.95,42.96,64004.0,36.1141,36.1225,36.1141,36.1225,64004.0
2019-12-04 14:50:00,42.96,42.97,42.95,42.97,110926.0,36.1225,36.1309,36.1141,36.1309,110926.0
2019-12-04 14:55:00,42.97,42.97,42.96,42.97,146233.0,36.1309,36.1309,36.1225,36.1309,146233.0
2019-12-04 15:00:00,42.97,42.97,42.96,42.96,38689.0,36.1309,36.1309,36.1225,36.1225,38689.0
2019-12-04 15:05:00,42.97,42.97,42.96,42.96,37570.0,36.1309,36.1309,36.1225,36.1225,37570.0
2019-12-04 15:10:00,42.97,42.97,42.95,42.96,57767.0,36.1309,36.1309,36.1141,36.1225,57767.0
2019-12-04 15:15:00,42.96,42.96,42.95,42.96,86837.0,36.1225,36.1225,36.1141,36.1225,86837.0
2019-12-04 15:20:00,42.96,42.97,42.95,42.97,50581.0,36.1225,36.1309,36.1141,36.1309,50581.0
2019-12-04 15:25:00,42.97,42.97,42.96,42.96,283965.0,36.1309,36.1309,36.1225,36.1225,283965.0
2019-12-04 15:30:00,42.96,42.97,42.95,42.97,282938.0,36.1225,36.1309,36.1141,36.1309,282938.0
2019-12-04 15:35:00,42.97,42.98,42.96,42.98,102130.0,36.1309,36.1393,36.1225,36.1393,102130.0
2019-12-04 15:40:00,42.98,42.98,42.97,42.98,82948.0,36.1393,36.1393,36.1309,36.1393,82948.0
2019-12-04 15:45:00,42.98,42.98,42.97,42.98,157584.0,36.1393,36.1393,36.1309,36.1393,157584.0
2019-12-04 15:50:00,42.98,42.99,42.96,42.97,254988.0,36.1393,36.1477,36.1225,36.1309,254988.0
2019-12-04 15:55:00,42.97,42.99,42.96,42.99,472633.0,36.1309,36.1477,36.1225,36.1477,472633.0
2019-12-05 09:30:00,43.03,43.03,42.97,42.99,261667.0,36.1813,36.1813,36.1309,36.1477,261667.0
2019-12-05 09:35:00,43.0,43.01,42.97,42.99,88803.0,36.1561,36.1645,36.1309,36.1477,88803.0
2019-12-05 09:40:00,42.98,43.0,42.97,42.98,52077.0,36.1393,36.1561,36.1309,36.1393,52077.0
2019-12-05 09:45:00,42.98,43.0,42.98,42.99,29701.0,36.1393,36.1561,36.1393,36.1477,29701.0
2019-12-05 09:50:00,42.99,42.99,42.98,42.99,16566.0,36.1477,36.1477,36.1393,36.1477,16566.0
2019-12-05 09:55:00,42.99,42.99,42.92,42.94,51171.0,36.1477,36.1477,36.0888,36.1057,51171.0
2019-12-05 10:00:00,42.93,42.94,42.91,42.93,116840.0,36.0972,36.1057,36.0804,36.0972,116840.0
2019-12-05 10:05:00,42.93,42.93,42.87,42.87,86343.0,36.0972,36.0972,36.0468,36.0468,86343.0
2019-12-05 10:10:00,42.87,42.89,42.87,42.87,66023.0,36.0468,36.0636,36.0468,36.0468,66023.0
2019-12-05 10:15:00,42.87,42.9,42.86,42.9,44038.0,36.0468,36.072,36.0384,36.072,44038.0
2019-12-05 10:20:00,42.9,42.9,42.87,42.89,44037.0,36.072,36.072,36.0468,36.0636,44037.0
2019-12-05 10:25:00,42.9,42.9,42.87,42.9,23639.0,36.072,36.072,36.0468,36.072,23639.0
2019-12-05 10:30:00,42.89,42.91,42.89,42.91,38688.0,36.0636,36.0804,36.0636,36.0804,38688.0
2019-12-05 10:35:00,42.91,42.92,42.89,42.9,36157.0,36.0804,36.0888,36.0636,36.072,36157.0
2019-12-05 10:40:00,42.91,42.92,42.88,42.89,94298.0,36.0804,36.0888,36.0552,36.0636,94298.0
2019-12-05 10:45:00,42.89,42.91,42.89,42.9,56031.0,36.0636,36.0804,36.0636,36.072,56031.0
2019-12-05 10:50:00,42.91,42.93,42.9,42.92,47854.0,36.0804,36.0972,36.072,36.0888,47854.0
2019-12-05 10:55:00,42.92,42.92,42.9,42.91,35692.0,36.0888,36.0888,36.072,36.0804,35692.0
2019-12-05 11:00:00,42.91,42.92,42.89,42.9,74034.0,36.0804,36.0888,36.0636,36.072,74034.0
2019-12-05 11:05:00,42.9,42.94,42.9,42.93,68338.0,36.072,36.1057,36.072,36.0972,68338.0
2019-12-05 11:10:00,42.93,42.93,42.91,42.92,83028.0,36.0972,36.0972,36.0804,36.0888,83028.0
2019-12-05 11:15:00,42.92,42.94,42.91,42.94,56731.0,36.0888,36.1057,36.0804,36.1057,56731.0
2019-12-05 11:20:00,42.94,42.94,42.9,42.9,97300.0,36.1057,36.1057,36.072,36.072,97300.0
2019-12-05 11:25:00,42.91,42.95,42.9,42.95,54058.0,36.0804,36.1141,36.072,36.1141,54058.0
2019-12-05 11:30:00,42.94,42.95,42.9,42.9,37035.0,36.1057,36.1141,36.072,36.072,37035.0
2019-12-05 11:35:00,42.9,42.9,42.87,42.89,170994.0,36.072,36.072,36.0468,36.0636,170994.0
2019-12-05 11:40:00,42.88,42.91,42.88,42.91,111854.0,36.0552,36.0804,36.0552,36.0804,111854.0
2019-12-05 11:45:00,42.91,42.93,42.9,42.92,171922.0,36.0804,36.0972,36.072,36.0888,171922.0
2019-12-05 11:50:00,42.92,42.93,42.91,42.92,34999.0,36.0888,36.0972,36.0804,36.0888,34999.0
2019-12-05 11:55:00,42.92,42.93,42.9,42.91,61432.0,36.0888,36.0972,36.072,36.0804,61432.0
2019-12-05 12:00:00,42.91,42.93,42.91,42.92,29369.0,36.0804,36.0972,36.0804,36.0888,29369.0
2019-12-05 12:05:00,42.92,42.93,42.91,42.92,45008.0,36.0888,36.0972,36.0804,36.0888,45008.0
2019-12-05 12:10:00,42.92,42.93,42.91,42.91,19306.0,36.0888,36.0972,36.0804,36.0804,19306.0
2019-12-05 12:15:00,42.91,42.92,42.91,42.91,31013.0,36.0804,36.0888,36.0804,36.0804,31013.0
2019-12-05 12:20:00,42.92,42.92,42.89,42.89,61173.0,36.0888,36.0888,36.0636,36.0636,61173.0
2019-12-05 12:25:00,42.89,42.91,42.89,42.91,13320.0,36.0636,36.0804,36.0636,36.0804,13320.0
2019-12-05 12:30:00,42.9,42.91,42.89,42.9,42893.0,36.072,36.0804,36.0636,36.072,42893.0
2019-12-05 12:35:00,42.9,42.9,42.89,42.9,17103.0,36.072,36.072,36.0636,36.072,17103.0
2019-12-05 12:40:00,42.9,42.9,42.89,42.89,66556.0,36.072,36.072,36.0636,36.0636,66556.0
2019-12-05 12:45:00,42.9,42.9,42.87,42.89,39820.0,36.072,36.072,36.0468,36.0636,39820.0
2019-12-05 12:50:00,42.89,42.91,42.88,42.91,48352.0,36.0636,36.0804,36.0552,36.0804,48352.0
2019-12-05 12:55:00,42.91,42.92,42.9,42.91,56201.0,36.0804,36.0888,36.072,36.0804,56201.0
2019-12-05 13:00:00,42.92,42.92,42.9,42.9,39070.0,36.0888,36.0888,36.072,36.072,39070.0
2019-12-05 13:05:00,42.91,42.92,42.9,42.91,24559.0,36.0804,36.0888,36.072,36.0804,24559.0
2019-12-05 13:10:00,42.91,42.93,42.91,42.93,134417.0,36.0804,36.0972,36.0804,36.0972,134417.0
2019-12-05 13:15:00,42.93,42.93,42.91,42.92,17703.0,36.0972,36.0972,36.0804,36.0888,17703.0
2019-12-05 13:20:00,42.92,42.93,42.91,42.92,30043.0,36.0888,36.0972,36.0804,36.0888,30043.0
2019-12-05 13:25:00,42.92,42.93,42.91,42.93,140842.0,36.0888,36.0972,36.0804,36.0972,140842.0
2019-12-05 13:30:00,42.93,42.95,42.91,42.92,62459.0,36.0972,36.1141,36.0804,36.0888,62459.0
2019-12-05 13:35:00,42.92,42.94,42.92,42.94,18200.0,36.0888,36.1057,36.0888,36.1057,18200.0
2019-12-05 13:40:00,42.93,42.95,42.93,42.95,40266.0,36.0972,36.1141,36.0972,36.1141,40266.0
2019-12-05 13:45:00,42.95,42.95,42.94,42.95,67935.0,36.1141,36.1141,36.1057,36.1141,67935.0
2019-12-05 13:50:00,42.94,42.95,42.93,42.95,54212.0,36.1057,36.1141,36.0972,36.1141,54212.0
2019-12-05 13:55:00,42.95,42.95,42.94,42.95,68519.0,36.1141,36.1141,36.1057,36.1141,68519.0
2019-12-05 14:00:00,42.94,42.95,42.93,42.94,42823.0,36.1057,36.1141,36.0972,36.1057,42823.0
2019-12-05 14:05:00,42.94,42.95,42.93,42.94,90820.0,36.1057,36.1141,36.0972,36.1057,90820.0
2019-12-05 14:10:00,42.95,42.96,42.94,42.96,37569.0,36.1141,36.1225,36.1057,36.1225,37569.0
2019-12-05 14:15:00,42.96,42.96,42.94,42.95,30495.0,36.1225,36.1225,36.1057,36.1141,30495.0
2019-12-05 14:20:00,42.95,42.96,42.94,42.95,32522.0,36.1141,36.1225,36.1057,36.1141,32522.0
2019-12-05 14:25:00,42.96,42.97,42.95,42.96,28263.0,36.1225,36.1309,36.1141,36.1225,28263.0
2019-12-05 14:30:00,42.96,42.97,42.96,42.97,30993.0,36.1225,36.1309,36.1225,36.1309,30993.0
2019-12-05 14:35:00,42.97,42.97,42.96,42.96,61397.0,36.1309,36.1309,36.1225,36.1225,61397.0
2019-12-05 14:40:00,42.97,42.98,42.96,42.97,51014.0,36.1309,36.1393,36.1225,36.1309,51014.0
2019-12-05 14:45:00,42.97,42.98,42.95,42.96,56209.0,36.1309,36.1393,36.1141,36.1225,56209.0
2019-12-05 14:50:00,42.96,42.97,42.95,42.96,32739.0,36.1225,36.1309,36.1141,36.1225,32739.0
2019-12-05 14:55:00,42.97,42.97,42.86,42.93,469844.0,36.1309,36.1309,36.0384,36.0972,469844.0
2019-12-05 15:00:00,42.94,42.95,42.93,42.94,123034.0,36.1057,36.1141,36.0972,36.1057,123034.0
2019-12-05 15:05:00,42.94,42.96,42.94,42.95,78699.0,36.1057,36.1225,36.1057,36.1141,78699.0
2019-12-05 15:10:00,42.95,42.97,42.94,42.96,95254.0,36.1141,36.1309,36.1057,36.1225,95254.0
2019-12-05 15:15:00,42.95,42.97,42.95,42.97,78839.0,36.1141,36.1309,36.1141,36.1309,78839.0
2019-12-05 15:20:00,42.97,42.97,42.96,42.97,35046.0,36.1309,36.1309,36.1225,36.1309,35046.0
2019-12-05 15:25:00,42.96,42.98,42.96,42.98,137200.0,36.1225,36.1393,36.1225,36.1393,137200.0
2019-12-05 15:30:00,42.98,42.98,42.97,42.97,63764.0,36.1393,36.1393,36.1309,36.1309,63764.0
2019-12-05 15:35:00,42.97,42.98,42.97,42.98,75608.0,36.1309,36.1393,36.1309,36.1393,75608.0
2019-12-05 15:40:00,42.98,42.98,42.97,42.98,201910.0,36.1393,36.1393,36.1309,36.1393,201910.0
2019-12-05 15:45:00,42.98,42.98,42.96,42.96,164509.0,36.1393,36.1393,36.1225,36.1225,164509.0
2019-12-05 15:50:00,42.96,42.96,42.95,42.95,124289.0,36.1225,36.1225,36.1141,36.1141,124289.0
2019-12-05 15:55:00,42.95,42.96,42.93,42.95,425746.0,36.1141,36.1225,36.0972,36.1141,425746.0
2019-12-06 09:30:00,43.27,43.29,43.25,43.27,149483.0,36.3831,36.4,36.3663,36.3831,149483.0
2019-12-06 09:35:00,43.27,43.29,43.25,43.26,110101.0,36.3831,36.4,36.3663,36.3747,110101.0
2019-12-06 09:40:00,43.26,43.28,43.25,43.27,100032.0,36.3747,36.3915,36.3663,36.3831,100032.0
2019-12-06 09:45:00,43.27,43.29,43.27,43.28,160160.0,36.3831,36.4,36.3831,36.3915,160160.0
2019-12-06 09:50:00,43.27,43.28,43.25,43.26,43239.0,36.3831,36.3915,36.3663,36.3747,43239.0
2019-12-06 09:55:00,43.25,43.27,43.25,43.25,94292.0,36.3663,36.3831,36.3663,36.3663,94292.0
2019-12-06 10:00:00,43.26,43.27,43.24,43.25,118742.0,36.3747,36.3831,36.3579,36.3663,118742.0
2019-12-06 10:05:00,43.25,43.26,43.24,43.25,68327.0,36.3663,36.3747,36.3579,36.3663,68327.0
2019-12-06 10:10:00,43.25,43.28,43.25,43.27,116998.0,36.3663,36.3915,36.3663,36.3831,116998.0
2019-12-06 10:15:00,43.27,43.27,43.23,43.26,315466.0,36.3831,36.3831,36.3495,36.3747,315466.0
2019-12-06 10:20:00,43.26,43.28,43.26,43.27,35858.0,36.3747,36.3915,36.3747,36.3831,35858.0
2019-12-06 10:25:00,43.27,43.28,43.26,43.27,17728.0,36.3831,36.3915,36.3747,36.3831,17728.0
2019-12-06 10:30:00,43.27,43.29,43.26,43.27,27976.0,36.3831,36.4,36.3747,36.3831,27976.0
2019-12-06 10:35:00,43.28,43.28,43.25,43.26,54959.0,36.3915,36.3915,36.3663,36.3747,54959.0
2019-12-06 10:40:00,43.26,43.27,43.25,43.26,22033.0,36.3747,36.3831,36.3663,36.3747,22033.0
2019-12-06 10:45:00,43.25,43.26,43.24,43.26,40206.0,36.3663,36.3747,36.3579,36.3747,40206.0
2019-12-06 10:50:00,43.26,43.26,43.25,43.25,33284.0,36.3747,36.3747,36.3663,36.3663,33284.0
2019-12-06 10:55:00,43.26,43.27,43.25,43.26,39241.0,36.3747,36.3831,36.3663,36.3747,39241.0
2019-12-06 11:00:00,43.25,43.27,43.25,43.25,33874.0,36.3663,36.3831,36.3663,36.3663,33874.0
2019-12-06 11:05:00,43.25,43.26,43.23,43.24,30513.0,36.3663,36.3747,36.3495,36.3579,30513.0
2019-12-06 11:10:00,43.25,43.25,43.23,43.23,45661.0,36.3663,36.3663,36.3495,36.3495,45661.0
2019-12-06 11:15:00,43.25,43.25,43.23,43.24,30074.0,36.3663,36.3663,36.3495,36.3579,30074.0
2019-12-06 11:20:00,43.24,43.26,43.24,43.26,34283.0,36.3579,36.3747,36.3579,36.3747,34283.0
2019-12-06 11:25:00,43.25,43.28,43.25,43.27,80068.0,36.3663,36.3915,36.3663,36.3831,80068.0
2019-12-06 11:30:00,43.27,43.29,43.27,43.28,67746.0,36.3831,36.4,36.3831,36.3915,67746.0
2019-12-06 11:35:00,43.27,43.3,43.27,43.3,70953.0,36.3831,36.4084,36.3831,36.4084,70953.0
2019-12-06 11:40:00,43.3,43.3,43.29,43.3,12973.0,36.4084,36.4084,36.4,36.4084,12973.0
2019-12-06 11:45:00,43.3,43.3,43.29,43.3,23750.0,36.4084,36.4084,36.4,36.4084,23750.0
2019-12-06 11:50:00,43.29,43.3,43.28,43.28,50675.0,36.4,36.4084,36.3915,36.3915,50675.0
2019-12-06 11:55:00,43.28,43.29,43.27,43.29,36567.0,36.3915,36.4,36.3831,36.4,36567.0
2019-12-06 12:00:00,43.29,43.29,43.27,43.28,51025.0,36.4,36.4,36.3831,36.3915,51025.0
2019-12-06 12:05:00,43.28,43.29,43.27,43.29,39311.0,36.3915,36.4,36.3831,36.4,39311.0
2019-12-06 12:10:00,43.29,43.29,43.28,43.29,44491.0,36.4,36.4,36.3915,36.4,44491.0
2019-12-06 12:15:00,43.28,43.3,43.28,43.3,45227.0,36.3915,36.4084,36.3915,36.4084,45227.0
2019-12-06 12:20:00,43.3,43.3,43.29,43.3,33018.0,36.4084,36.4084,36.4,36.4084,33018.0
2019-12-06 12:25:00,43.29,43.3,43.29,43.3,27931.0,36.4,36.4084,36.4,36.4084,27931.0
2019-12-06 12:30:00,43.3,43.3,43.29,43.3,40488.0,36.4084,36.4084,36.4,36.4084,40488.0
2019-12-06 12:35:00,43.29,43.3,43.29,43.3,20318.0,36.4,36.4084,36.4,36.4084,20318.0
2019-12-06 12:40:00,43.3,43.3,43.29,43.3,14397.0,36.4084,36.4084,36.4,36.4084,14397.0
2019-12-06 12:45:00,43.3,43.31,43.29,43.31,43670.0,36.4084,36.4168,36.4,36.4168,43670.0
2019-12-06 12:50:00,43.3,43.31,43.3,43.31,102500.0,36.4084,36.4168,36.4084,36.4168,102500.0
2019-12-06 12:55:00,43.31,43.32,43.3,43.3,26895.0,36.4168,36.4252,36.4084,36.4084,26895.0
2019-12-06 13:00:00,43.31,43.32,43.3,43.32,86071.0,36.4168,36.4252,36.4084,36.4252,86071.0
2019-12-06 13:05:00,43.32,43.32,43.31,43.32,56330.0,36.4252,36.4252,36.4168,36.4252,56330.0
2019-12-06 13:10:00,43.32,43.32,43.31,43.32,42653.0,36.4252,36.4252,36.4168,36.4252,42653.0
2019-12-06 13:15:00,43.32,43.33,43.31,43.33,28937.0,36.4252,36.4336,36.4168,36.4336,28937.0
2019-12-06 13:20:00,43.33,43.33,43.32,43.33,69692.0,36.4336,36.4336,36.4252,36.4336,69692.0
2019-12-06 13:25:00,43.32,43.33,43.32,43.32,30767.0,36.4252,36.4336,36.4252,36.4252,30767.0
2019-12-06 13:30:00,43.32,43.33,43.31,43.31,153638.0,36.4252,36.4336,36.4168,36.4168,153638.0
2019-12-06 13:35:00,43.31,43.32,43.31,43.31,34191.0,36.4168,36.4252,36.4168,36.4168,34191.0
2019-12-06 13:40:00,43.31,43.32,43.31,43.31,85965.0,36.4168,36.4252,36.4168,36.4168,85965.0
2019-12-06 13:45:00,43.31,43.32,43.3,43.3,45517.0,36.4168,36.4252,36.4084,36.4084,45517.0
2019-12-06 13:50:00,43.3,43.31,43.3,43.31,35367.0,36.4084,36.4168,36.4084,36.4168,35367.0
2019-12-06 13:55:00,43.31,43.31,43.3,43.31,44898.0,36.4168,36.4168,36.4084,36.4168,44898.0
2019-12-06 14:00:00,43.31,43.31,43.3,43.31,26571.0,36.4168,36.4168,36.4084,36.4168,26571.0
2019-12-06 14:05:00,43.31,43.32,43.3,43.31,126825.0,36.4168,36.4252,36.4084,36.4168,126825.0
2019-12-06 14:10:00,43.32,43.32,43.3,43.3,53224.0,36.4252,36.4252,36.4084,36.4084,53224.0
2019-12-06 14:15:00,43.3,43.31,43.29,43.3,116635.0,36.4084,36.4168,36.4,36.4084,116635.0
2019-12-06 14:20:00,43.29,43.3,43.29,43.29,79753.0,36.4,36.4084,36.4,36.4,79753.0
2019-12-06 14:25:00,43.3,43.3,43.29,43.3,47981.0,36.4084,36.4084,36.4,36.4084,47981.0
2019-12-06 14:30:00,43.3,43.3,43.29,43.3,93926.0,36.4084,36.4084,36.4,36.4084,93926.0
2019-12-06 14:35:00,43.3,43.31,43.29,43.31,37417.0,36.4084,36.4168,36.4,36.4168,37417.0
2019-12-06 14:40:00,43.3,43.31,43.29,43.3,22861.0,36.4084,36.4168,36.4,36.4084,22861.0
2019-12-06 14:45:00,43.29,43.3,43.29,43.3,92611.0,36.4,36.4084,36.4,36.4084,92611.0
2019-12-06 14:50:00,43.29,43.3,43.29,43.29,31718.0,36.4,36.4084,36.4,36.4,31718.0
2019-12-06 14:55:00,43.29,43.3,43.29,43.3,21564.0,36.4,36.4084,36.4,36.4084,21564.0
2019-12-06 15:00:00,43.3,43.3,43.28,43.29,197700.0,36.4084,36.4084,36.3915,36.4,197700.0
2019-12-06 15:05:00,43.29,43.29,43.28,43.28,76490.0,36.4,36.4,36.3915,36.3915,76490.0
2019-12-06 15:10:00,43.28,43.29,43.28,43.28,51014.0,36.3915,36.4,36.3915,36.3915,51014.0
2019-12-06 15:15:00,43.29,43.29,43.28,43.28,21135.0,36.4,36.4,36.3915,36.3915,21135.0
2019-12-06 15:20:00,43.29,43.29,43.28,43.29,53672.0,36.4,36.4,36.3915,36.4,53672.0
2019-12-06 15:25:00,43.29,43.3,43.28,43.3,51473.0,36.4,36.4084,36.3915,36.4084,51473.0
2019-12-06 15:30:00,43.29,43.3,43.29,43.3,167181.0,36.4,36.4084,36.4,36.4084,167181.0
2019-12-06 15:35:00,43.3,43.31,43.29,43.3,140985.0,36.4084,36.4168,36.4,36.4084,140985.0
2019-12-06 15:40:00,43.31,43.31,43.3,43.3,107205.0,36.4168,36.4168,36.4084,36.4084,107205.0
2019-12-06 15:45:00,43.3,43.31,43.3,43.3,142559.0,36.4084,36.4168,36.4084,36.4084,142559.0
2019-12-06 15:50:00,43.3,43.31,43.29,43.3,93639.0,36.4084,36.4168,36.4,36.4084,93639.0
2019-12-06 15:55:00,43.3,43.32,43.29,43.31,789437.0,36.4084,36.4252,36.4,36.4168,789437.0
2019-12-09 09:30:00,43.24,43.25,43.22,43.22,165726.0,36.3579,36.3663,36.3411,36.3411,165726.0
2019-12-09 09:35:00,43.23,43.26,43.23,43.25,174538.0,36.3495,36.3747,36.3495,36.3663,174538.0
2019-12-09 09:40:00,43.25,43.27,43.25,43.26,46118.0,36.3663,36.3831,36.3663,36.3747,46118.0
2019-12-09 09:45:00,43.26,43.28,43.26,43.27,48760.0,36.3747,36.3915,36.3747,36.3831,48760.0
2019-12-09 09:50:00,43.28,43.3,43.28,43.29,29564.0,36.3915,36.4084,36.3915,36.4,29564.0
2019-12-09 09:55:00,43.29,43.3,43.27,43.27,115845.0,36.4,36.4084,36.3831,36.3831,115845.0
2019-12-09 10:00:00,43.28,43.3,43.27,43.29,152709.0,36.3915,36.4084,36.3831,36.4,152709.0
2019-12-09 10:05:00,43.29,43.3,43.27,43.28,33910.0,36.4,36.4084,36.3831,36.3915,33910.0
2019-12-09 10:10:00,43.29,43.29,43.27,43.28,106197.0,36.4,36.4,36.3831,36.3915,106197.0
2019-12-09 10:15:00,43.29,43.29,43.28,43.29,27456.0,36.4,36.4,36.3915,36.4,27456.0
2019-12-09 10:20:00,43.29,43.29,43.27,43.28,65986.0,36.4,36.4,36.3831,36.3915,65986.0
2019-12-09 10:25:00,43.27,43.29,43.27,43.28,35712.0,36.3831,36.4,36.3831,36.3915,35712.0
2019-12-09 10:30:00,43.28,43.28,43.27,43.27,26697.0,36.3915,36.3915,36.3831,36.3831,26697.0
2019-12-09 10:35:00,43.28,43.28,43.26,43.26,78918.0,36.3915,36.3915,36.3747,36.3747,78918.0
2019-12-09 10:40:00,43.26,43.27,43.24,43.25,47005.0,36.3747,36.3831,36.3579,36.3663,47005.0
2019-12-09 10:45:00,43.26,43.26,43.24,43.26,76128.0,36.3747,36.3747,36.3579,36.3747,76128.0
2019-12-09 10:50:00,43.25,43.26,43.24,43.26,58373.0,36.3663,36.3747,36.3579,36.3747,58373.0
2019-12-09 10:55:00,43.26,43.26,43.24,43.25,151472.0,36.3747,36.3747,36.3579,36.3663,151472.0
2019-12-09 11:00:00,43.25,43.25,43.22,43.23,38137.0,36.3663,36.3663,36.3411,36.3495,38137.0
2019-12-09 11:05:00,43.23,43.23,43.22,43.23,47540.0,36.3495,36.3495,36.3411,36.3495,47540.0
2019-12-09 11:10:00,43.23,43.24,43.22,43.23,28684.0,36.3495,36.3579,36.3411,36.3495,28684.0
2019-12-09 11:15:00,43.23,43.24,43.22,43.23,35073.0,36.3495,36.3579,36.3411,36.3495,35073.0
2019-12-09 11:20:00,43.23,43.23,43.2,43.21,81967.0,36.3495,36.3495,36.3243,36.3327,81967.0
2019-12-09 11:25:00,43.2,43.21,43.19,43.21,44869.0,36.3243,36.3327,36.3159,36.3327,44869.0
2019-12-09 11:30:00,43.21,43.21,43.19,43.2,99576.0,36.3327,36.3327,36.3159,36.3243,99576.0
2019-12-09 11:35:00,43.2,43.2,43.17,43.18,127695.0,36.3243,36.3243,36.2991,36.3075,127695.0
2019-12-09 11:40:00,43.18,43.19,43.17,43.17,55054.0,36.3075,36.3159,36.2991,36.2991,55054.0
2019-12-09 11:45:00,43.18,43.19,43.17,43.19,64443.0,36.3075,36.3159,36.2991,36.3159,64443.0
2019-12-09 11:50:00,43.19,43.19,43.17,43.18,65731.0,36.3159,36.3159,36.2991,36.3075,65731.0
2019-12-09 11:55:00,43.17,43.19,43.17,43.19,36262.0,36.2991,36.3159,36.2991,36.3159,36262.0
2019-12-09 12:00:00,43.19,43.2,43.18,43.2,53532.0,36.3159,36.3243,36.3075,36.3243,53532.0
2019-12-09 12:05:00,43.2,43.2,43.17,43.18,74657.0,36.3243,36.3243,36.2991,36.3075,74657.0
2019-12-09 12:10:00,43.18,43.18,43.17,43.17,42798.0,36.3075,36.3075,36.2991,36.2991,42798.0
2019-12-09 12:15:00,43.18,43.18,43.17,43.17,21193.0,36.3075,36.3075,36.2991,36.2991,21193.0
2019-12-09 12:20:00,43.17,43.18,43.16,43.16,40800.0,36.2991,36.3075,36.2906,36.2906,40800.0
2019-12-09 12:25:00,43.16,43.17,43.16,43.16,22553.0,36.2906,36.2991,36.2906,36.2906,22553.0
2019-12-09 12:30:00,43.16,43.17,43.15,43.16,53642.0,36.2906,36.2991,36.2822,36.2906,53642.0
2019-12-09 12:35:00,43.16,43.17,43.15,43.16,116397.0,36.2906,36.2991,36.2822,36.2906,116397.0
2019-12-09 12:40:00,43.16,43.17,43.16,43.17,59282.0,36.2906,36.2991,36.2906,36.2991,59282.0
2019-12-09 12:45:00,43.16,43.17,43.15,43.16,29420.0,36.2906,36.2991,36.2822,36.2906,29420.0
2019-12-09 12:50:00,43.15,43.16,43.14,43.14,34244.0,36.2822,36.2906,36.2738,36.2738,34244.0
2019-12-09 12:55:00,43.14,43.16,43.14,43.15,27717.0,36.2738,36.2906,36.2738,36.2822,27717.0
2019-12-09 13:00:00,43.16,43.16,43.15,43.16,35567.0,36.2906,36.2906,36.2822,36.2906,35567.0
2019-12-09 13:05:00,43.16,43.16,43.15,43.15,27556.0,36.2906,36.2906,36.2822,36.2822,27556.0
2019-12-09 13:10:00,43.16,43.16,43.15,43.16,41572.0,36.2906,36.2906,36.2822,36.2906,41572.0
2019-12-09 13:15:00,43.16,43.16,43.15,43.16,24554.0,36.2906,36.2906,36.2822,36.2906,24554.0
2019-12-09 13:20:00,43.15,43.16,43.15,43.15,49593.0,36.2822,36.2906,36.2822,36.2822,49593.0
2019-12-09 13:25:00,43.16,43.16,43.14,43.15,53401.0,36.2906,36.2906,36.2738,36.2822,53401.0
2019-12-09 13:30:00,43.15,43.16,43.14,43.16,138024.0,36.2822,36.2906,36.2738,36.2906,138024.0
2019-12-09 13:35:00,43.16,43.17,43.15,43.17,27803.0,36.2906,36.2991,36.2822,36.2991,27803.0
2019-12-09 13:40:00,43.17,43.17,43.16,43.17,56270.0,36.2991,36.2991,36.2906,36.2991,56270.0
2019-12-09 13:45:00,43.16,43.17,43.16,43.16,15115.0,36.2906,36.2991,36.2906,36.2906,15115.0
2019-12-09 13:50:00,43.17,43.17,43.16,43.16,26296.0,36.2991,36.2991,36.2906,36.2906,26296.0
2019-12-09 13:55:00,43.17,43.17,43.15,43.16,103753.0,36.2991,36.2991,36.2822,36.2906,103753.0
2019-12-09 14:00:00,43.16,43.17,43.15,43.16,109138.0,36.2906,36.2991,36.2822,36.2906,109138.0
2019-12-09 14:05:00,43.15,43.16,43.12,43.14,72233.0,36.2822,36.2906,36.257,36.2738,72233.0
2019-12-09 14:10:00,43.14,43.14,43.12,43.12,52177.0,36.2738,36.2738,36.257,36.257,52177.0
2019-12-09 14:15:00,43.13,43.14,43.12,43.12,55733.0,36.2654,36.2738,36.257,36.257,55733.0
2019-12-09 14:20:00,43.13,43.13,43.12,43.13,74334.0,36.2654,36.2654,36.257,36.2654,74334.0
2019-12-09 14:25:00,43.13,43.14,43.12,43.13,56761.0,36.2654,36.2738,36.257,36.2654,56761.0
2019-12-09 14:30:00,43.13,43.14,43.12,43.14,82624.0,36.2654,36.2738,36.257,36.2738,82624.0
2019-12-09 14:35:00,43.14,43.14,43.13,43.13,32185.0,36.2738,36.2738,36.2654,36.2654,32185.0
2019-12-09 14:40:00,43.14,43.14,43.13,43.14,54544.0,36.2738,36.2738,36.2654,36.2738,54544.0
2019-12-09 14:45:00,43.14,43.15,43.13,43.15,159111.0,36.2738,36.2822,36.2654,36.2822,159111.0
2019-12-09 14:50:00,43.15,43.15,43.14,43.15,40175.0,36.2822,36.2822,36.2738,36.2822,40175.0
2019-12-09 14:55:00,43.15,43.15,43.14,43.14,38845.0,36.2822,36.2822,36.2738,36.2738,38845.0
2019-12-09 15:00:00,43.15,43.15,43.14,43.15,41670.0,36.2822,36.2822,36.2738,36.2822,41670.0
2019-12-09 15:05:00,43.15,43.15,43.14,43.14,254306.0,36.2822,36.2822,36.2738,36.2738,254306.0
2019-12-09 15:10:00,43.15,43.15,43.13,43.15,93635.0,36.2822,36.2822,36.2654,36.2822,93635.0
2019-12-09 15:15:00,43.15,43.16,43.14,43.15,137008.0,36.2822,36.2906,36.2738,36.2822,137008.0
2019-12-09 15:20:00,43.16,43.16,43.15,43.16,53143.0,36.2906,36.2906,36.2822,36.2906,53143.0
2019-12-09 15:25:00,43.16,43.16,43.15,43.16,25944.0,36.2906,36.2906,36.2822,36.2906,25944.0
2019-12-09 15:30:00,43.16,43.16,43.14,43.14,109072.0,36.2906,36.2906,36.2738,36.2738,109072.0
2019-12-09 15:35:00,43.14,43.15,43.12,43.13,141412.0,36.2738,36.2822,36.257,36.2654,141412.0
2019-12-09 15:40:00,43.12,43.13,43.12,43.13,79434.0,36.257,36.2654,36.257,36.2654,79434.0
2019-12-09 15:45:00,43.12,43.13,43.11,43.12,93109.0,36.257,36.2654,36.2486,36.257,93109.0
2019-12-09 15:50:00,43.12,43.12,43.11,43.12,125067.0,36.257,36.257,36.2486,36.257,125067.0
2019-12-09 15:55:00,43.11,43.12,43.1,43.1,194300.0,36.2486,36.257,36.2402,36.2402,194300.0
2019-12-10 09:30:00,43.08,43.08,43.05,43.06,207715.0,36.2234,36.2234,36.1982,36.2066,207715.0
2019-12-10 09:35:00,43.07,43.07,43.0,43.01,163625.0,36.215,36.215,36.1561,36.1645,163625.0
2019-12-10 09:40:00,43.0,43.03,43.0,43.02,212711.0,36.1561,36.1813,36.1561,36.1729,212711.0
2019-12-10 09:45:00,43.01,43.03,43.01,43.02,88692.0,36.1645,36.1813,36.1645,36.1729,88692.0
2019-12-10 09:50:00,43.02,43.05,43.02,43.05,67465.0,36.1729,36.1982,36.1729,36.1982,67465.0
2019-12-10 09:55:00,43.06,43.06,43.03,43.04,137051.0,36.2066,36.2066,36.1813,36.1897,137051.0
2019-12-10 10:00:00,43.05,43.08,43.04,43.08,209706.0,36.1982,36.2234,36.1897,36.2234,209706.0
2019-12-10 10:05:00,43.08,43.1,43.07,43.1,36593.0,36.2234,36.2402,36.215,36.2402,36593.0
2019-12-10 10:10:00,43.09,43.12,43.09,43.11,47047.0,36.2318,36.257,36.2318,36.2486,47047.0
2019-12-10 10:15:00,43.11,43.12,43.09,43.11,166143.0,36.2486,36.257,36.2318,36.2486,166143.0
2019-12-10 10:20:00,43.11,43.13,43.1,43.13,116832.0,36.2486,36.2654,36.2402,36.2654,116832.0
2019-12-10 10:25:00,43.12,43.15,43.12,43.14,59788.0,36.257,36.2822,36.257,36.2738,59788.0
2019-12-10 10:30:00,43.14,43.15,43.13,43.15,140321.0,36.2738,36.2822,36.2654,36.2822,140321.0
2019-12-10 10:35:00,43.15,43.15,43.13,43.14,123615.0,36.2822,36.2822,36.2654,36.2738,123615.0
2019-12-10 10:40:00,43.13,43.15,43.13,43.14,221600.0,36.2654,36.2822,36.2654,36.2738,221600.0
2019-12-10 10:45:00,43.14,43.15,43.12,43.13,112702.0,36.2738,36.2822,36.257,36.2654,112702.0
2019-12-10 10:50:00,43.13,43.15,43.12,43.15,180123.0,36.2654,36.2822,36.257,36.2822,180123.0
2019-12-10 10:55:00,43.15,43.18,43.14,43.17,147311.0,36.2822,36.3075,36.2738,36.2991,147311.0
2019-12-10 11:00:00,43.18,43.21,43.07,43.1,445853.0,36.3075,36.3327,36.215,36.2402,445853.0
2019-12-10 11:05:00,43.1,43.19,43.1,43.18,103219.0,36.2402,36.3159,36.2402,36.3075,103219.0
2019-12-10 11:10:00,43.17,43.19,43.14,43.15,206982.0,36.2991,36.3159,36.2738,36.2822,206982.0
2019-12-10 11:15:00,43.16,43.17,43.14,43.16,164267.0,36.2906,36.2991,36.2738,36.2906,164267.0
2019-12-10 11:20:00,43.15,43.17,43.15,43.16,118808.0,36.2822,36.2991,36.2822,36.2906,118808.0
2019-12-10 11:25:00,43.16,43.18,43.15,43.17,364119.0,36.2906,36.3075,36.2822,36.2991,364119.0
2019-12-10 11:30:00,43.17,43.2,43.17,43.18,205654.0,36.2991,36.3243,36.2991,36.3075,205654.0
2019-12-10 11:35:00,43.18,43.19,43.17,43.19,92243.0,36.3075,36.3159,36.2991,36.3159,92243.0
2019-12-10 11:40:00,43.18,43.2,43.17,43.19,191894.0,36.3075,36.3243,36.2991,36.3159,191894.0
2019-12-10 11:45:00,43.19,43.21,43.19,43.19,37061.0,36.3159,36.3327,36.3159,36.3159,37061.0
2019-12-10 11:50:00,43.18,43.2,43.18,43.19,37497.0,36.3075,36.3243,36.3075,36.3159,37497.0
2019-12-10 11:55:00,43.19,43.19,43.17,43.17,41322.0,36.3159,36.3159,36.2991,36.2991,41322.0
2019-12-10 12:00:00,43.18,43.18,43.17,43.17,32414.0,36.3075,36.3075,36.2991,36.2991,32414.0
2019-12-10 12:05:00,43.17,43.18,43.16,43.16,63005.0,36.2991,36.3075,36.2906,36.2906,63005.0
2019-12-10 12:10:00,43.17,43.18,43.16,43.18,40622.0,36.2991,36.3075,36.2906,36.3075,40622.0
2019-12-10 12:15:00,43.17,43.18,43.16,43.18,19461.0,36.2991,36.3075,36.2906,36.3075,19461.0
2019-12-10 12:20:00,43.18,43.19,43.16,43.17,43809.0,36.3075,36.3159,36.2906,36.2991,43809.0
2019-12-10 12:25:00,43.16,43.17,43.15,43.15,28133.0,36.2906,36.2991,36.2822,36.2822,28133.0
2019-12-10 12:30:00,43.16,43.16,43.14,43.15,40521.0,36.2906,36.2906,36.2738,36.2822,40521.0
2019-12-10 12:35:00,43.16,43.16,43.14,43.15,95677.0,36.2906,36.2906,36.2738,36.2822,95677.0
2019-12-10 12:40:00,43.14,43.15,43.14,43.15,49695.0,36.2738,36.2822,36.2738,36.2822,49695.0
2019-12-10 12:45:00,43.14,43.16,43.14,43.16,52446.0,36.2738,36.2906,36.2738,36.2906,52446.0
2019-12-10 12:50:00,43.16,43.16,43.13,43.15,94359.0,36.2906,36.2906,36.2654,36.2822,94359.0
2019-12-10 12:55:00,43.15,43.17,43.14,43.16,68803.0,36.2822,36.2991,36.2738,36.2906,68803.0
2019-12-10 13:00:00,43.16,43.17,43.16,43.16,181190.0,36.2906,36.2991,36.2906,36.2906,181190.0
2019-12-10 13:05:00,43.16,43.17,43.15,43.16,68771.0,36.2906,36.2991,36.2822,36.2906,68771.0
2019-12-10 13:10:00,43.15,43.18,43.15,43.18,46751.0,36.2822,36.3075,36.2822,36.3075,46751.0
2019-12-10 13:15:00,43.18,43.18,43.16,43.18,38642.0,36.3075,36.3075,36.2906,36.3075,38642.0
2019-12-10 13:20:00,43.18,43.18,43.17,43.18,23747.0,36.3075,36.3075,36.2991,36.3075,23747.0
2019-12-10 13:25:00,43.18,43.18,43.17,43.18,44334.0,36.3075,36.3075,36.2991,36.3075,44334.0
2019-12-10 13:30:00,43.17,43.18,43.16,43.17,78201.0,36.2991,36.3075,36.2906,36.2991,78201.0
2019-12-10 13:35:00,43.18,43.18,43.17,43.18,31550.0,36.3075,36.3075,36.2991,36.3075,31550.0
2019-12-10 13:40:00,43.17,43.18,43.17,43.18,17161.0,36.2991,36.3075,36.2991,36.3075,17161.0
2019-12-10 13:45:00,43.18,43.18,43.17,43.17,70892.0,36.3075,36.3075,36.2991,36.2991,70892.0
2019-12-10 13:50:00,43.17,43.18,43.16,43.16,34875.0,36.2991,36.3075,36.2906,36.2906,34875.0
2019-12-10 13:55:00,43.17,43.18,43.16,43.18,38960.0,36.2991,36.3075,36.2906,36.3075,38960.0
2019-12-10 14:00:00,43.18,43.18,43.17,43.18,53273.0,36.3075,36.3075,36.2991,36.3075,53273.0
2019-12-10 14:05:00,43.18,43.21,43.17,43.21,119869.0,36.3075,36.3327,36.2991,36.3327,119869.0
2019-12-10 14:10:00,43.2,43.22,43.2,43.21,49819.0,36.3243,36.3411,36.3243,36.3327,49819.0
2019-12-10 14:15:00,43.22,43.22,43.21,43.22,14983.0,36.3411,36.3411,36.3327,36.3411,14983.0
2019-12-10 14:20:00,43.22,43.22,43.21,43.22,19440.0,36.3411,36.3411,36.3327,36.3411,19440.0
2019-12-10 14:25:00,43.21,43.22,43.2,43.2,37139.0,36.3327,36.3411,36.3243,36.3243,37139.0
2019-12-10 14:30:00,43.21,43.21,43.2,43.21,110350.0,36.3327,36.3327,36.3243,36.3327,110350.0
2019-12-10 14:35:00,43.21,43.21,43.19,43.19,59645.0,36.3327,36.3327,36.3159,36.3159,59645.0
2019-12-10 14:40:00,43.2,43.2,43.18,43.2,65782.0,36.3243,36.3243,36.3075,36.3243,65782.0
2019-12-10 14:45:00,43.2,43.2,43.19,43.2,30650.0,36.3243,36.3243,36.3159,36.3243,30650.0
2019-12-10 14:50:00,43.19,43.21,43.19,43.21,153319.0,36.3159,36.3327,36.3159,36.3327,153319.0
2019-12-10 14:55:00,43.21,43.21,43.19,43.19,55201.0,36.3327,36.3327,36.3159,36.3159,55201.0
2019-12-10 15:00:00,43.19,43.2,43.19,43.19,66183.0,36.3159,36.3243,36.3159,36.3159,66183.0
2019-12-10 15:05:00,43.18,43.19,43.17,43.17,30555.0,36.3075,36.3159,36.2991,36.2991,30555.0
2019-12-10 15:10:00,43.18,43.19,43.17,43.19,63916.0,36.3075,36.3159,36.2991,36.3159,63916.0
2019-12-10 15:15:00,43.18,43.19,43.16,43.18,53881.0,36.3075,36.3159,36.2906,36.3075,53881.0
2019-12-10 15:20:00,43.17,43.18,43.15,43.16,165956.0,36.2991,36.3075,36.2822,36.2906,165956.0
2019-12-10 15:25:00,43.15,43.16,43.15,43.16,101316.0,36.2822,36.2906,36.2822,36.2906,101316.0
2019-12-10 15:30:00,43.16,43.17,43.12,43.12,133086.0,36.2906,36.2991,36.257,36.257,133086.0
2019-12-10 15:35:00,43.12,43.14,43.12,43.13,66955.0,36.257,36.2738,36.257,36.2654,66955.0
2019-12-10 15:40:00,43.12,43.14,43.12,43.13,62110.0,36.257,36.2738,36.257,36.2654,62110.0
2019-12-10 15:45:00,43.14,43.16,43.13,43.16,95128.0,36.2738,36.2906,36.2654,36.2906,95128.0
2019-12-10 15:50:00,43.15,43.16,43.13,43.14,108853.0,36.2822,36.2906,36.2654,36.2738,108853.0
2019-12-10 15:55:00,43.14,43.15,43.13,43.15,156952.0,36.2738,36.2822,36.2654,36.2822,156952.0
2019-12-11 09:30:00,43.16,43.18,43.13,43.18,141279.0,36.2906,36.3075,36.2654,36.3075,141279.0
2019-12-11 09:35:00,43.18,43.19,43.17,43.19,67649.0,36.3075,36.3159,36.2991,36.3159,67649.0
2019-12-11 09:40:00,43.19,43.21,43.18,43.21,77597.0,36.3159,36.3327,36.3075,36.3327,77597.0
2019-12-11 09:45:00,43.21,43.22,43.2,43.22,84644.0,36.3327,36.3411,36.3243,36.3411,84644.0
2019-12-11 09:50:00,43.22,43.24,43.22,43.23,31540.0,36.3411,36.3579,36.3411,36.3495,31540.0
2019-12-11 09:55:00,43.24,43.26,43.23,43.26,35058.0,36.3579,36.3747,36.3495,36.3747,35058.0
2019-12-11 10:00:00,43.26,43.27,43.25,43.25,172509.0,36.3747,36.3831,36.3663,36.3663,172509.0
2019-12-11 10:05:00,43.25,43.26,43.23,43.24,59090.0,36.3663,36.3747,36.3495,36.3579,59090.0
2019-12-11 10:10:00,43.23,43.25,43.23,43.25,52907.0,36.3495,36.3663,36.3495,36.3663,52907.0
2019-12-11 10:15:00,43.25,43.26,43.24,43.25,90936.0,36.3663,36.3747,36.3579,36.3663,90936.0
2019-12-11 10:20:00,43.26,43.26,43.24,43.25,52600.0,36.3747,36.3747,36.3579,36.3663,52600.0
2019-12-11 10:25:00,43.25,43.26,43.24,43.25,75441.0,36.3663,36.3747,36.3579,36.3663,75441.0
2019-12-11 10:30:00,43.25,43.26,43.24,43.25,26819.0,36.3663,36.3747,36.3579,36.3663,26819.0
2019-12-11 10:35:00,43.25,43.25,43.24,43.25,304796.0,36.3663,36.3663,36.3579,36.3663,304796.0
2019-12-11 10:40:00,43.25,43.27,43.24,43.26,59776.0,36.3663,36.3831,36.3579,36.3747,59776.0
2019-12-11 10:45:00,43.26,43.27,43.25,43.27,64011.0,36.3747,36.3831,36.3663,36.3831,64011.0
2019-12-11 10:50:00,43.26,43.27,43.25,43.26,71762.0,36.3747,36.3831,36.3663,36.3747,71762.0
2019-12-11 10:55:00,43.26,43.26,43.24,43.25,96786.0,36.3747,36.3747,36.3579,36.3663,96786.0
2019-12-11 11:00:00,43.25,43.25,43.22,43.23,58455.0,36.3663,36.3663,36.3411,36.3495,58455.0
2019-12-11 11:05:00,43.24,43.26,43.23,43.26,44341.0,36.3579,36.3747,36.3495,36.3747,44341.0
2019-12-11 11:10:00,43.26,43.27,43.25,43.27,25001.0,36.3747,36.3831,36.3663,36.3831,25001.0
2019-12-11 11:15:00,43.27,43.28,43.26,43.28,66888.0,36.3831,36.3915,36.3747,36.3915,66888.0
2019-12-11 11:20:00,43.28,43.29,43.26,43.27,60168.0,36.3915,36.4,36.3747,36.3831,60168.0
2019-12-11 11:25:00,43.28,43.28,43.27,43.28,94074.0,36.3915,36.3915,36.3831,36.3915,94074.0
2019-12-11 11:30:00,43.28,43.29,43.26,43.26,83388.0,36.3915,36.4,36.3747,36.3747,83388.0
2019-12-11 11:35:00,43.26,43.27,43.26,43.27,46086.0,36.3747,36.3831,36.3747,36.3831,46086.0
2019-12-11 11:40:00,43.27,43.27,43.26,43.27,61032.0,36.3831,36.3831,36.3747,36.3831,61032.0
2019-12-11 11:45:00,43.27,43.28,43.26,43.27,142217.0,36.3831,36.3915,36.3747,36.3831,142217.0
2019-12-11 11:50:00,43.26,43.27,43.26,43.27,66298.0,36.3747,36.3831,36.3747,36.3831,66298.0
2019-12-11 11:55:00,43.26,43.27,43.22,43.23,93352.0,36.3747,36.3831,36.3411,36.3495,93352.0
2019-12-11 12:00:00,43.22,43.25,43.22,43.24,58390.0,36.3411,36.3663,36.3411,36.3579,58390.0
2019-12-11 12:05:00,43.24,43.25,43.23,43.25,44914.0,36.3579,36.3663,36.3495,36.3663,44914.0
2019-12-11 12:10:00,43.25,43.25,43.23,43.23,32053.0,36.3663,36.3663,36.3495,36.3495,32053.0
2019-12-11 12:15:00,43.23,43.25,43.23,43.25,44135.0,36.3495,36.3663,36.3495,36.3663,44135.0
2019-12-11 12:20:00,43.25,43.25,43.24,43.25,23187.0,36.3663,36.3663,36.3579,36.3663,23187.0
2019-12-11 12:25:00,43.25,43.26,43.24,43.26,39224.0,36.3663,36.3747,36.3579,36.3747,39224.0
2019-12-11 12:30:00,43.26,43.26,43.25,43.26,25922.0,36.3747,36.3747,36.3663,36.3747,25922.0
2019-12-11 12:35:00,43.26,43.26,43.24,43.25,60057.0,36.3747,36.3747,36.3579,36.3663,60057.0
2019-12-11 12:40:00,43.25,43.25,43.24,43.25,18108.0,36.3663,36.3663,36.3579,36.3663,18108.0
2019-12-11 12:45:00,43.25,43.27,43.24,43.27,78522.0,36.3663,36.3831,36.3579,36.3831,78522.0
2019-12-11 12:50:00,43.27,43.27,43.26,43.26,33605.0,36.3831,36.3831,36.3747,36.3747,33605.0
2019-12-11 12:55:00,43.26,43.27,43.26,43.27,59359.0,36.3747,36.3831,36.3747,36.3831,59359.0
2019-12-11 13:00:00,43.26,43.27,43.26,43.26,31968.0,36.3747,36.3831,36.3747,36.3747,31968.0
2019-12-11 13:05:00,43.26,43.26,43.25,43.26,27726.0,36.3747,36.3747,36.3663,36.3747,27726.0
2019-12-11 13:10:00,43.25,43.26,43.25,43.26,48152.0,36.3663,36.3747,36.3663,36.3747,48152.0
2019-12-11 13:15:00,43.26,43.26,43.25,43.25,36672.0,36.3747,36.3747,36.3663,36.3663,36672.0
2019-12-11 13:20:00,43.26,43.26,43.25,43.26,30310.0,36.3747,36.3747,36.3663,36.3747,30310.0
2019-12-11 13:25:00,43.26,43.27,43.25,43.27,106246.0,36.3747,36.3831,36.3663,36.3831,106246.0
2019-12-11 13:30:00,43.27,43.27,43.26,43.26,20296.0,36.3831,36.3831,36.3747,36.3747,20296.0
2019-12-11 13:35:00,43.26,43.27,43.25,43.25,50447.0,36.3747,36.3831,36.3663,36.3663,50447.0
2019-12-11 13:40:00,43.25,43.26,43.25,43.25,28537.0,36.3663,36.3747,36.3663,36.3663,28537.0
2019-12-11 13:45:00,43.25,43.26,43.25,43.26,56659.0,36.3663,36.3747,36.3663,36.3747,56659.0
2019-12-11 13:50:00,43.26,43.26,43.25,43.25,23790.0,36.3747,36.3747,36.3663,36.3663,23790.0
2019-12-11 13:55:00,43.26,43.28,43.25,43.26,99526.0,36.3747,36.3915,36.3663,36.3747,99526.0
2019-12-11 14:00:00,43.26,43.29,43.24,43.28,25774.0,36.3747,36.4,36.3579,36.3915,25774.0
2019-12-11 14:05:00,43.29,43.3,43.28,43.29,101215.0,36.4,36.4084,36.3915,36.4,101215.0
2019-12-11 14:10:00,43.29,43.32,43.28,43.31,126200.0,36.4,36.4252,36.3915,36.4168,126200.0
2019-12-11 14:15:00,43.31,43.34,43.31,43.33,64759.0,36.4168,36.442,36.4168,36.4336,64759.0
2019-12-11 14:20:00,43.33,43.33,43.32,43.33,20950.0,36.4336,36.4336,36.4252,36.4336,20950.0
2019-12-11 14:25:00,43.33,43.33,43.32,43.32,51664.0,36.4336,36.4336,36.4252,36.4252,51664.0
2019-12-11 14:30:00,43.32,43.33,43.31,43.32,42869.0,36.4252,36.4336,36.4168,36.4252,42869.0
2019-12-11 14:35:00,43.32,43.34,43.31,43.33,48454.0,36.4252,36.442,36.4168,36.4336,48454.0
2019-12-11 14:40:00,43.32,43.37,43.3,43.36,104400.0,36.4252,36.4672,36.4084,36.4588,104400.0
2019-12-11 14:45:00,43.36,43.37,43.34,43.37,73020.0,36.4588,36.4672,36.442,36.4672,73020.0
2019-12-11 14:50:00,43.37,43.39,43.36,43.39,57404.0,36.4672,36.484,36.4588,36.484,57404.0
2019-12-11 14:55:00,43.39,43.4,43.38,43.4,89146.0,36.484,36.4924,36.4756,36.4924,89146.0
2019-12-11 15:00:00,43.4,43.41,43.37,43.39,164670.0,36.4924,36.5009,36.4672,36.484,164670.0
2019-12-11 15:05:00,43.39,43.41,43.38,43.4,50231.0,36.484,36.5009,36.4756,36.4924,50231.0
2019-12-11 15:10:00,43.39,43.4,43.37,43.37,53509.0,36.484,36.4924,36.4672,36.4672,53509.0
2019-12-11 15:15:00,43.37,43.38,43.36,43.37,69710.0,36.4672,36.4756,36.4588,36.4672,69710.0
2019-12-11 15:20:00,43.36,43.38,43.36,43.37,129506.0,36.4588,36.4756,36.4588,36.4672,129506.0
2019-12-11 15:25:00,43.37,43.39,43.36,43.37,71314.0,36.4672,36.484,36.4588,36.4672,71314.0
2019-12-11 15:30:00,43.37,43.39,43.36,43.38,74415.0,36.4672,36.484,36.4588,36.4756,74415.0
2019-12-11 15:35:00,43.37,43.38,43.36,43.37,51270.0,36.4672,36.4756,36.4588,36.4672,51270.0
2019-12-11 15:40:00,43.37,43.37,43.36,43.37,84733.0,36.4672,36.4672,36.4588,36.4672,84733.0
2019-12-11 15:45:00,43.37,43.37,43.35,43.36,103204.0,36.4672,36.4672,36.4504,36.4588,103204.0
2019-12-11 15:50:00,43.36,43.38,43.36,43.38,127504.0,36.4588,36.4756,36.4588,36.4756,127504.0
2019-12-11 15:55:00,43.37,43.38,43.35,43.37,510120.0,36.4672,36.4756,36.4504,36.4672,510120.0
2019-12-12 09:30:00,43.38,43.38,43.32,43.36,152132.0,36.4756,36.4756,36.4252,36.4588,152132.0
2019-12-12 09:35:00,43.35,43.55,43.33,43.53,447020.0,36.4504,36.6186,36.4336,36.6018,447020.0
2019-12-12 09:40:00,43.54,43.54,43.5,43.52,119453.0,36.6102,36.6102,36.5765,36.5933,119453.0
2019-12-12 09:45:00,43.53,43.55,43.49,43.5,536226.0,36.6018,36.6186,36.5681,36.5765,536226.0
2019-12-12 09:50:00,43.51,43.56,43.51,43.55,72869.0,36.5849,36.627,36.5849,36.6186,72869.0
2019-12-12 09:55:00,43.55,43.56,43.52,43.56,153750.0,36.6186,36.627,36.5933,36.627,153750.0
2019-12-12 10:00:00,43.56,43.64,43.56,43.61,487184.0,36.627,36.6942,36.627,36.669,487184.0
2019-12-12 10:05:00,43.62,43.65,43.6,43.64,91943.0,36.6774,36.7027,36.6606,36.6942,91943.0
2019-12-12 10:10:00,43.65,43.71,43.64,43.68,192926.0,36.7027,36.7531,36.6942,36.7279,192926.0
2019-12-12 10:15:00,43.68,43.71,43.66,43.7,79109.0,36.7279,36.7531,36.7111,36.7447,79109.0
2019-12-12 10:20:00,43.71,43.72,43.69,43.71,73655.0,36.7531,36.7615,36.7363,36.7531,73655.0
2019-12-12 10:25:00,43.71,43.71,43.68,43.69,143853.0,36.7531,36.7531,36.7279,36.7363,143853.0
2019-12-12 10:30:00,43.7,43.71,43.67,43.68,55206.0,36.7447,36.7531,36.7195,36.7279,55206.0
2019-12-12 10:35:00,43.68,43.69,43.66,43.66,65234.0,36.7279,36.7363,36.7111,36.7111,65234.0
2019-12-12 10:40:00,43.66,43.66,43.59,43.59,116128.0,36.7111,36.7111,36.6522,36.6522,116128.0
2019-12-12 10:45:00,43.6,43.61,43.58,43.6,64049.0,36.6606,36.669,36.6438,36.6606,64049.0
2019-12-12 10:50:00,43.6,43.64,43.59,43.64,46978.0,36.6606,36.6942,36.6522,36.6942,46978.0
2019-12-12 10:55:00,43.63,43.65,43.61,43.62,146013.0,36.6858,36.7027,36.669,36.6774,146013.0
2019-12-12 11:00:00,43.62,43.64,43.61,43.62,53750.0,36.6774,36.6942,36.669,36.6774,53750.0
2019-12-12 11:05:00,43.62,43.65,43.62,43.63,20023.0,36.6774,36.7027,36.6774,36.6858,20023.0
2019-12-12 11:10:00,43.62,43.64,43.6,43.61,28616.0,36.6774,36.6942,36.6606,36.669,28616.0
2019-12-12 11:15:00,43.61,43.62,43.6,43.61,52323.0,36.669,36.6774,36.6606,36.669,52323.0
2019-12-12 11:20:00,43.6,43.6,43.57,43.58,78534.0,36.6606,36.6606,36.6354,36.6438,78534.0
2019-12-12 11:25:00,43.57,43.59,43.56,43.56,151420.0,36.6354,36.6522,36.627,36.627,151420.0
2019-12-12 11:30:00,43.57,43.59,43.54,43.55,99440.0,36.6354,36.6522,36.6102,36.6186,99440.0
2019-12-12 11:35:00,43.54,43.56,43.53,43.54,58833.0,36.6102,36.627,36.6018,36.6102,58833.0
2019-12-12 11:40:00,43.54,43.54,43.51,43.52,60747.0,36.6102,36.6102,36.5849,36.5933,60747.0
2019-12-12 11:45:00,43.52,43.54,43.52,43.53,327549.0,36.5933,36.6102,36.5933,36.6018,327549.0
2019-12-12 11:50:00,43.53,43.55,43.5,43.51,138607.0,36.6018,36.6186,36.5765,36.5849,138607.0
2019-12-12 11:55:00,43.51,43.52,43.45,43.52,135022.0,36.5849,36.5933,36.5345,36.5933,135022.0
2019-12-12 12:00:00,43.51,43.51,43.48,43.48,36575.0,36.5849,36.5849,36.5597,36.5597,36575.0
2019-12-12 12:05:00,43.48,43.51,43.48,43.51,75269.0,36.5597,36.5849,36.5597,36.5849,75269.0
2019-12-12 12:10:00,43.51,43.52,43.48,43.48,43831.0,36.5849,36.5933,36.5597,36.5597,43831.0
2019-12-12 12:15:00,43.49,43.5,43.45,43.47,70853.0,36.5681,36.5765,36.5345,36.5513,70853.0
2019-12-12 12:20:00,43.47,43.47,43.41,43.42,47202.0,36.5513,36.5513,36.5009,36.5093,47202.0
2019-12-12 12:25:00,43.43,43.44,43.41,43.44,114982.0,36.5177,36.5261,36.5009,36.5261,114982.0
2019-12-12 12:30:00,43.44,43.48,43.43,43.47,135245.0,36.5261,36.5597,36.5177,36.5513,135245.0
2019-12-12 12:35:00,43.48,43.49,43.47,43.49,36744.0,36.5597,36.5681,36.5513,36.5681,36744.0
2019-12-12 12:40:00,43.49,43.51,43.49,43.5,42522.0,36.5681,36.5849,36.5681,36.5765,42522.0
2019-12-12 12:45:00,43.51,43.52,43.5,43.52,23970.0,36.5849,36.5933,36.5765,36.5933,23970.0
2019-12-12 12:50:00,43.51,43.52,43.5,43.51,95448.0,36.5849,36.5933,36.5765,36.5849,95448.0
2019-12-12 12:55:00,43.5,43.51,43.47,43.48,68803.0,36.5765,36.5849,36.5513,36.5597,68803.0
2019-12-12 13:00:00,43.48,43.5,43.47,43.5,40892.0,36.5597,36.5765,36.5513,36.5765,40892.0
2019-12-12 13:05:00,43.5,43.51,43.48,43.48,49506.0,36.5765,36.5849,36.5597,36.5597,49506.0
2019-12-12 13:10:00,43.48,43.5,43.48,43.5,24946.0,36.5597,36.5765,36.5597,36.5765,24946.0
2019-12-12 13:15:00,43.5,43.51,43.5,43.51,23914.0,36.5765,36.5849,36.5765,36.5849,23914.0
2019-12-12 13:20:00,43.51,43.51,43.5,43.51,72027.0,36.5849,36.5849,36.5765,36.5849,72027.0
2019-12-12 13:25:00,43.51,43.51,43.49,43.5,54202.0,36.5849,36.5849,36.5681,36.5765,54202.0
2019-12-12 13:30:00,43.5,43.5,43.49,43.49,19553.0,36.5765,36.5765,36.5681,36.5681,19553.0
2019-12-12 13:35:00,43.5,43.5,43.46,43.47,344534.0,36.5765,36.5765,36.5429,36.5513,344534.0
2019-12-12 13:40:00,43.47,43.48,43.46,43.48,40873.0,36.5513,36.5597,36.5429,36.5597,40873.0
2019-12-12 13:45:00,43.48,43.48,43.47,43.48,66411.0,36.5597,36.5597,36.5513,36.5597,66411.0
2019-12-12 13:50:00,43.47,43.48,43.47,43.48,15465.0,36.5513,36.5597,36.5513,36.5597,15465.0
2019-12-12 13:55:00,43.48,43.49,43.47,43.49,23191.0,36.5597,36.5681,36.5513,36.5681,23191.0
2019-12-12 14:00:00,43.48,43.5,43.47,43.48,78710.0,36.5597,36.5765,36.5513,36.5597,78710.0
2019-12-12 14:05:00,43.48,43.5,43.47,43.49,160353.0,36.5597,36.5765,36.5513,36.5681,160353.0
2019-12-12 14:10:00,43.5,43.5,43.46,43.48,69556.0,36.5765,36.5765,36.5429,36.5597,69556.0
2019-12-12 14:15:00,43.47,43.49,43.47,43.47,28726.0,36.5513,36.5681,36.5513,36.5513,28726.0
2019-12-12 14:20:00,43.48,43.48,43.46,43.47,42691.0,36.5597,36.5597,36.5429,36.5513,42691.0
2019-12-12 14:25:00,43.46,43.47,43.44,43.47,197256.0,36.5429,36.5513,36.5261,36.5513,197256.0
2019-12-12 14:30:00,43.46,43.62,43.46,43.59,639803.0,36.5429,36.6774,36.5429,36.6522,639803.0
2019-12-12 14:35:00,43.59,43.6,43.55,43.56,86964.0,36.6522,36.6606,36.6186,36.627,86964.0
2019-12-12 14:40:00,43.56,43.57,43.55,43.56,79090.0,36.627,36.6354,36.6186,36.627,79090.0
2019-12-12 14:45:00,43.56,43.57,43.54,43.55,88377.0,36.627,36.6354,36.6102,36.6186,88377.0
2019-12-12 14:50:00,43.55,43.58,43.53,43.58,94604.0,36.6186,36.6438,36.6018,36.6438,94604.0
2019-12-12 14:55:00,43.58,43.59,43.57,43.59,32930.0,36.6438,36.6522,36.6354,36.6522,32930.0
2019-12-12 15:00:00,43.59,43.61,43.57,43.61,177759.0,36.6522,36.669,36.6354,36.669,177759.0
2019-12-12 15:05:00,43.61,43.63,43.6,43.63,140913.0,36.669,36.6858,36.6606,36.6858,140913.0
2019-12-12 15:10:00,43.62,43.64,43.6,43.61,64778.0,36.6774,36.6942,36.6606,36.669,64778.0
2019-12-12 15:15:00,43.61,43.63,43.6,43.63,39944.0,36.669,36.6858,36.6606,36.6858,39944.0
2019-12-12 15:20:00,43.63,43.63,43.61,43.62,34155.0,36.6858,36.6858,36.669,36.6774,34155.0
2019-12-12 15:25:00,43.61,43.67,43.61,43.65,74327.0,36.669,36.7195,36.669,36.7027,74327.0
2019-12-12 15:30:00,43.66,43.67,43.65,43.66,69184.0,36.7111,36.7195,36.7027,36.7111,69184.0
2019-12-12 15:35:00,43.66,43.68,43.65,43.66,117298.0,36.7111,36.7279,36.7027,36.7111,117298.0
2019-12-12 15:40:00,43.66,43.68,43.65,43.68,86509.0,36.7111,36.7279,36.7027,36.7279,86509.0
2019-12-12 15:45:00,43.68,43.71,43.67,43.71,154106.0,36.7279,36.7531,36.7195,36.7531,154106.0
2019-12-12 15:50:00,43.71,43.72,43.71,43.72,218366.0,36.7531,36.7615,36.7531,36.7615,218366.0
2019-12-12 15:55:00,43.72,43.72,43.69,43.7,538462.0,36.7615,36.7615,36.7363,36.7447,538462.0
2019-12-13 09:30:00,43.92,43.94,43.81,43.86,198999.0,36.9297,36.9465,36.8372,36.8792,198999.0
2019-12-13 09:35:00,43.86,43.92,43.86,43.9,57098.0,36.8792,36.9297,36.8792,36.9129,57098.0
2019-12-13 09:40:00,43.92,43.97,43.9,43.96,124575.0,36.9297,36.9717,36.9129,36.9633,124575.0
2019-12-13 09:45:00,43.95,43.96,43.93,43.93,59412.0,36.9549,36.9633,36.9381,36.9381,59412.0
2019-12-13 09:50:00,43.93,43.98,43.91,43.97,62170.0,36.9381,36.9801,36.9213,36.9717,62170.0
2019-12-13 09:55:00,43.97,43.98,43.94,43.96,137094.0,36.9717,36.9801,36.9465,36.9633,137094.0
2019-12-13 10:00:00,43.94,44.17,43.93,44.17,896852.0,36.9465,37.1399,36.9381,37.1399,896852.0
2019-12-13 10:05:00,44.17,44.17,44.03,44.04,421395.0,37.1399,37.1399,37.0222,37.0306,421395.0
2019-12-13 10:10:00,44.05,44.1,43.98,44.0,295091.0,37.039,37.081,36.9801,36.9969,295091.0
2019-12-13 10:15:00,44.01,44.05,43.98,44.04,151176.0,37.0054,37.039,36.9801,37.0306,151176.0
2019-12-13 10:20:00,44.04,44.05,44.01,44.02,110070.0,37.0306,37.039,37.0054,37.0138,110070.0
2019-12-13 10:25:00,44.03,44.08,43.96,43.97,782263.0,37.0222,37.0642,36.9633,36.9717,782263.0
2019-12-13 10:30:00,43.97,43.99,43.9,43.95,275434.0,36.9717,36.9885,36.9129,36.9549,275434.0
2019-12-13 10:35:00,43.95,43.95,43.85,43.87,213762.0,36.9549,36.9549,36.8708,36.8876,213762.0
2019-12-13 10:40:00,43.87,43.95,43.87,43.91,135961.0,36.8876,36.9549,36.8876,36.9213,135961.0
2019-12-13 10:45:00,43.9,43.96,43.89,43.91,170351.0,36.9129,36.9633,36.9045,36.9213,170351.0
2019-12-13 10:50:00,43.91,43.93,43.87,43.87,77724.0,36.9213,36.9381,36.8876,36.8876,77724.0
2019-12-13 10:55:00,43.87,43.9,43.86,43.88,147816.0,36.8876,36.9129,36.8792,36.896,147816.0
2019-12-13 11:00:00,43.88,43.92,43.87,43.89,56370.0,36.896,36.9297,36.8876,36.9045,56370.0
2019-12-13 11:05:00,43.89,43.93,43.88,43.92,172534.0,36.9045,36.9381,36.896,36.9297,172534.0
2019-12-13 11:10:00,43.92,43.94,43.88,43.88,117361.0,36.9297,36.9465,36.896,36.896,117361.0
2019-12-13 11:15:00,43.88,43.88,43.85,43.85,67416.0,36.896,36.896,36.8708,36.8708,67416.0
2019-12-13 11:20:00,43.85,43.86,43.82,43.83,93250.0,36.8708,36.8792,36.8456,36.854,93250.0
2019-12-13 11:25:00,43.83,43.84,43.81,43.84,74558.0,36.854,36.8624,36.8372,36.8624,74558.0
2019-12-13 11:30:00,43.83,43.86,43.82,43.85,87342.0,36.854,36.8792,36.8456,36.8708,87342.0
2019-12-13 11:35:00,43.84,43.88,43.84,43.86,332392.0,36.8624,36.896,36.8624,36.8792,332392.0
2019-12-13 11:40:00,43.87,43.88,43.86,43.87,87024.0,36.8876,36.896,36.8792,36.8876,87024.0
2019-12-13 11:45:00,43.87,43.89,43.86,43.87,45560.0,36.8876,36.9045,36.8792,36.8876,45560.0
2019-12-13 11:50:00,43.87,43.91,43.86,43.91,66753.0,36.8876,36.9213,36.8792,36.9213,66753.0
2019-12-13 11:55:00,43.91,43.94,43.9,43.93,43491.0,36.9213,36.9465,36.9129,36.9381,43491.0
2019-12-13 12:00:00,43.93,43.94,43.91,43.94,33310.0,36.9381,36.9465,36.9213,36.9465,33310.0
2019-12-13 12:05:00,43.94,43.94,43.92,43.94,36168.0,36.9465,36.9465,36.9297,36.9465,36168.0
2019-12-13 12:10:00,43.94,43.95,43.93,43.94,22547.0,36.9465,36.9549,36.9381,36.9465,22547.0
2019-12-13 12:15:00,43.94,43.95,43.92,43.93,38593.0,36.9465,36.9549,36.9297,36.9381,38593.0
2019-12-13 12:20:00,43.94,43.95,43.93,43.95,50416.0,36.9465,36.9549,36.9381,36.9549,50416.0
2019-12-13 12:25:00,43.95,43.96,43.94,43.95,55504.0,36.9549,36.9633,36.9465,36.9549,55504.0
2019-12-13 12:30:00,43.95,43.96,43.94,43.96,38189.0,36.9549,36.9633,36.9465,36.9633,38189.0
2019-12-13 12:35:00,43.95,43.96,43.94,43.95,72060.0,36.9549,36.9633,36.9465,36.9549,72060.0
2019-12-13 12:40:00,43.96,43.97,43.94,43.95,37716.0,36.9633,36.9717,36.9465,36.9549,37716.0
2019-12-13 12:45:00,43.95,43.95,43.93,43.94,41050.0,36.9549,36.9549,36.9381,36.9465,41050.0
2019-12-13 12:50:00,43.94,43.95,43.94,43.95,26122.0,36.9465,36.9549,36.9465,36.9549,26122.0
2019-12-13 12:55:00,43.94,43.97,43.94,43.97,43895.0,36.9465,36.9717,36.9465,36.9717,43895.0
2019-12-13 13:00:00,43.97,43.98,43.96,43.98,41160.0,36.9717,36.9801,36.9633,36.9801,41160.0
2019-12-13 13:05:00,43.98,44.0,43.98,43.99,53215.0,36.9801,36.9969,36.9801,36.9885,53215.0
2019-12-13 13:10:00,43.98,43.99,43.97,43.98,28466.0,36.9801,36.9885,36.9717,36.9801,28466.0
2019-12-13 13:15:00,43.98,43.98,43.96,43.98,68239.0,36.9801,36.9801,36.9633,36.9801,68239.0
2019-12-13 13:20:00,43.97,43.98,43.97,43.98,73881.0,36.9717,36.9801,36.9717,36.9801,73881.0
2019-12-13 13:25:00,43.98,43.99,43.97,43.97,103709.0,36.9801,36.9885,36.9717,36.9717,103709.0
2019-12-13 13:30:00,43.98,43.99,43.97,43.98,37749.0,36.9801,36.9885,36.9717,36.9801,37749.0
2019-12-13 13:35:00,43.97,43.99,43.97,43.98,57298.0,36.9717,36.9885,36.9717,36.9801,57298.0
2019-12-13 13:40:00,43.98,43.99,43.97,43.98,20173.0,36.9801,36.9885,36.9717,36.9801,20173.0
2019-12-13 13:45:00,43.98,43.98,43.96,43.97,46344.0,36.9801,36.9801,36.9633,36.9717,46344.0
2019-12-13 13:50:00,43.98,43.99,43.97,43.98,29274.0,36.9801,36.9885,36.9717,36.9801,29274.0
2019-12-13 13:55:00,43.97,43.99,43.96,43.98,29994.0,36.9717,36.9885,36.9633,36.9801,29994.0
2019-12-13 14:00:00,43.99,43.99,43.97,43.98,75038.0,36.9885,36.9885,36.9717,36.9801,75038.0
2019-12-13 14:05:00,43.98,43.99,43.97,43.98,43269.0,36.9801,36.9885,36.9717,36.9801,43269.0
2019-12-13 14:10:00,43.98,43.98,43.97,43.97,10637.0,36.9801,36.9801,36.9717,36.9717,10637.0
2019-12-13 14:15:00,43.97,43.98,43.97,43.98,11059.0,36.9717,36.9801,36.9717,36.9801,11059.0
2019-12-13 14:20:00,43.97,43.98,43.97,43.98,27707.0,36.9717,36.9801,36.9717,36.9801,27707.0
2019-12-13 14:25:00,43.97,43.98,43.97,43.97,40723.0,36.9717,36.9801,36.9717,36.9717,40723.0
2019-12-13 14:30:00,43.98,43.98,43.96,43.97,57792.0,36.9801,36.9801,36.9633,36.9717,57792.0
2019-12-13 14:35:00,43.97,43.97,43.95,43.96,51014.0,36.9717,36.9717,36.9549,36.9633,51014.0
2019-12-13 14:40:00,43.96,43.97,43.95,43.97,31216.0,36.9633,36.9717,36.9549,36.9717,31216.0
2019-12-13 14:45:00,43.96,43.97,43.96,43.97,33901.0,36.9633,36.9717,36.9633,36.9717,33901.0
2019-12-13 14:50:00,43.97,43.98,43.96,43.98,45785.0,36.9717,36.9801,36.9633,36.9801,45785.0
2019-12-13 14:55:00,43.98,43.98,43.97,43.98,32935.0,36.9801,36.9801,36.9717,36.9801,32935.0
2019-12-13 15:00:00,43.98,43.99,43.97,43.98,55814.0,36.9801,36.9885,36.9717,36.9801,55814.0
2019-12-13 15:05:00,43.99,43.99,43.97,43.98,39831.0,36.9885,36.9885,36.9717,36.9801,39831.0
2019-12-13 15:10:00,43.97,43.98,43.97,43.97,29248.0,36.9717,36.9801,36.9717,36.9717,29248.0
2019-12-13 15:15:00,43.98,43.98,43.96,43.96,38050.0,36.9801,36.9801,36.9633,36.9633,38050.0
2019-12-13 15:20:00,43.97,43.97,43.96,43.97,135780.0,36.9717,36.9717,36.9633,36.9717,135780.0
2019-12-13 15:25:00,43.97,43.97,43.95,43.95,293267.0,36.9717,36.9717,36.9549,36.9549,293267.0
2019-12-13 15:30:00,43.96,43.96,43.94,43.95,164212.0,36.9633,36.9633,36.9465,36.9549,164212.0
2019-12-13 15:35:00,43.96,43.96,43.94,43.95,45172.0,36.9633,36.9633,36.9465,36.9549,45172.0
2019-12-13 15:40:00,43.96,43.96,43.95,43.96,74411.0,36.9633,36.9633,36.9549,36.9633,74411.0
2019-12-13 15:45:00,43.95,43.96,43.94,43.95,69141.0,36.9549,36.9633,36.9465,36.9549,69141.0
2019-12-13 15:50:00,43.95,43.97,43.95,43.95,107604.0,36.9549,36.9717,36.9549,36.9549,107604.0
2019-12-13 15:55:00,43.96,43.98,43.94,43.97,366623.0,36.9633,36.9801,36.9465,36.9717,366623.0
2019-12-16 09:30:00,44.39,44.4,44.37,44.38,278938.0,37.3249,37.3333,37.3081,37.3165,278938.0
2019-12-16 09:35:00,44.39,44.39,44.36,44.37,132351.0,37.3249,37.3249,37.2997,37.3081,132351.0
2019-12-16 09:40:00,44.37,44.38,44.35,44.35,95983.0,37.3081,37.3165,37.2912,37.2912,95983.0
2019-12-16 09:45:00,44.36,44.39,44.36,44.37,149927.0,37.2997,37.3249,37.2997,37.3081,149927.0
2019-12-16 09:50:00,44.37,44.38,44.36,44.37,115210.0,37.3081,37.3165,37.2997,37.3081,115210.0
2019-12-16 09:55:00,44.36,44.37,44.35,44.36,104564.0,37.2997,37.3081,37.2912,37.2997,104564.0
2019-12-16 10:00:00,44.37,44.4,44.36,44.4,130335.0,37.3081,37.3333,37.2997,37.3333,130335.0
2019-12-16 10:05:00,44.4,44.42,44.39,44.41,102190.0,37.3333,37.3501,37.3249,37.3417,102190.0
2019-12-16 10:10:00,44.41,44.42,44.4,44.41,55180.0,37.3417,37.3501,37.3333,37.3417,55180.0
2019-12-16 10:15:00,44.41,44.45,44.4,44.45,296054.0,37.3417,37.3753,37.3333,37.3753,296054.0
2019-12-16 10:20:00,44.45,44.45,44.44,44.45,45598.0,37.3753,37.3753,37.3669,37.3753,45598.0
2019-12-16 10:25:00,44.44,44.47,44.44,44.47,138567.0,37.3669,37.3921,37.3669,37.3921,138567.0
2019-12-16 10:30:00,44.47,44.47,44.45,44.45,128519.0,37.3921,37.3921,37.3753,37.3753,128519.0
2019-12-16 10:35:00,44.46,44.46,44.44,44.44,102366.0,37.3837,37.3837,37.3669,37.3669,102366.0
2019-12-16 10:40:00,44.45,44.45,44.44,44.44,25046.0,37.3753,37.3753,37.3669,37.3669,25046.0
2019-12-16 10:45:00,44.44,44.45,44.43,44.43,32809.0,37.3669,37.3753,37.3585,37.3585,32809.0
2019-12-16 10:50:00,44.44,44.45,44.43,44.45,63626.0,37.3669,37.3753,37.3585,37.3753,63626.0
2019-12-16 10:55:00,44.45,44.45,44.43,44.44,32246.0,37.3753,37.3753,37.3585,37.3669,32246.0
2019-12-16 11:00:00,44.43,44.44,44.43,44.43,15596.0,37.3585,37.3669,37.3585,37.3585,15596.0
2019-12-16 11:05:00,44.43,44.44,44.42,44.43,32223.0,37.3585,37.3669,37.3501,37.3585,32223.0
2019-12-16 11:10:00,44.44,44.45,44.43,44.45,38081.0,37.3669,37.3753,37.3585,37.3753,38081.0
2019-12-16 11:15:00,44.45,44.45,44.44,44.44,29248.0,37.3753,37.3753,37.3669,37.3669,29248.0
2019-12-16 11:20:00,44.44,44.45,44.43,44.43,56986.0,37.3669,37.3753,37.3585,37.3585,56986.0
2019-12-16 11:25:00,44.43,44.44,44.41,44.42,59029.0,37.3585,37.3669,37.3417,37.3501,59029.0
2019-12-16 11:30:00,44.42,44.42,44.38,44.39,75021.0,37.3501,37.3501,37.3165,37.3249,75021.0
2019-12-16 11:35:00,44.38,44.41,44.37,44.4,158561.0,37.3165,37.3417,37.3081,37.3333,158561.0
2019-12-16 11:40:00,44.4,44.42,44.39,44.42,26159.0,37.3333,37.3501,37.3249,37.3501,26159.0
2019-12-16 11:45:00,44.41,44.42,44.4,44.42,182238.0,37.3417,37.3501,37.3333,37.3501,182238.0
2019-12-16 11:50:00,44.42,44.42,44.41,44.42,28183.0,37.3501,37.3501,37.3417,37.3501,28183.0
2019-12-16 11:55:00,44.42,44.43,44.41,44.41,47645.0,37.3501,37.3585,37.3417,37.3417,47645.0
2019-12-16 12:00:00,44.41,44.42,44.41,44.41,145369.0,37.3417,37.3501,37.3417,37.3417,145369.0
2019-12-16 12:05:00,44.42,44.42,44.41,44.41,91937.0,37.3501,37.3501,37.3417,37.3417,91937.0
2019-12-16 12:10:00,44.41,44.43,44.41,44.42,39566.0,37.3417,37.3585,37.3417,37.3501,39566.0
2019-12-16 12:15:00,44.43,44.43,44.42,44.43,164802.0,37.3585,37.3585,37.3501,37.3585,164802.0
2019-12-16 12:20:00,44.43,44.43,44.41,44.42,94382.0,37.3585,37.3585,37.3417,37.3501,94382.0
2019-12-16 12:25:00,44.41,44.43,44.41,44.43,99944.0,37.3417,37.3585,37.3417,37.3585,99944.0
2019-12-16 12:30:00,44.42,44.43,44.42,44.42,19518.0,37.3501,37.3585,37.3501,37.3501,19518.0
2019-12-16 12:35:00,44.42,44.43,44.42,44.43,31974.0,37.3501,37.3585,37.3501,37.3585,31974.0
2019-12-16 12:40:00,44.43,44.43,44.42,44.42,22865.0,37.3585,37.3585,37.3501,37.3501,22865.0
2019-12-16 12:45:00,44.42,44.43,44.41,44.41,35635.0,37.3501,37.3585,37.3417,37.3417,35635.0
2019-12-16 12:50:00,44.42,44.42,44.41,44.41,36454.0,37.3501,37.3501,37.3417,37.3417,36454.0
2019-12-16 12:55:00,44.42,44.42,44.4,44.41,28899.0,37.3501,37.3501,37.3333,37.3417,28899.0
2019-12-16 13:00:00,44.41,44.41,44.4,44.41,44586.0,37.3417,37.3417,37.3333,37.3417,44586.0
2019-12-16 13:05:00,44.41,44.42,44.4,44.42,91391.0,37.3417,37.3501,37.3333,37.3501,91391.0
2019-12-16 13:10:00,44.42,44.42,44.41,44.41,356848.0,37.3501,37.3501,37.3417,37.3417,356848.0
2019-12-16 13:15:00,44.41,44.42,44.41,44.42,62111.0,37.3417,37.3501,37.3417,37.3501,62111.0
2019-12-16 13:20:00,44.42,44.42,44.41,44.41,55126.0,37.3501,37.3501,37.3417,37.3417,55126.0
2019-12-16 13:25:00,44.41,44.42,44.41,44.41,39488.0,37.3417,37.3501,37.3417,37.3417,39488.0
2019-12-16 13:30:00,44.42,44.42,44.41,44.42,46509.0,37.3501,37.3501,37.3417,37.3501,46509.0
2019-12-16 13:35:00,44.42,44.42,44.41,44.42,46862.0,37.3501,37.3501,37.3417,37.3501,46862.0
2019-12-16 13:40:00,44.41,44.43,44.41,44.43,67990.0,37.3417,37.3585,37.3417,37.3585,67990.0
2019-12-16 13:45:00,44.43,44.43,44.42,44.43,51175.0,37.3585,37.3585,37.3501,37.3585,51175.0
2019-12-16 13:50:00,44.43,44.43,44.42,44.43,50979.0,37.3585,37.3585,37.3501,37.3585,50979.0
2019-12-16 13:55:00,44.43,44.44,44.42,44.43,35117.0,37.3585,37.3669,37.3501,37.3585,35117.0
2019-12-16 14:00:00,44.44,44.44,44.42,44.43,45464.0,37.3669,37.3669,37.3501,37.3585,45464.0
2019-12-16 14:05:00,44.43,44.43,44.41,44.41,40497.0,37.3585,37.3585,37.3417,37.3417,40497.0
2019-12-16 14:10:00,44.41,44.42,44.41,44.42,154015.0,37.3417,37.3501,37.3417,37.3501,154015.0
2019-12-16 14:15:00,44.42,44.42,44.4,44.41,79772.0,37.3501,37.3501,37.3333,37.3417,79772.0
2019-12-16 14:20:00,44.41,44.41,44.4,44.41,86797.0,37.3417,37.3417,37.3333,37.3417,86797.0
2019-12-16 14:25:00,44.4,44.42,44.4,44.41,228009.0,37.3333,37.3501,37.3333,37.3417,228009.0
2019-12-16 14:30:00,44.41,44.41,44.4,44.41,24838.0,37.3417,37.3417,37.3333,37.3417,24838.0
2019-12-16 14:35:00,44.4,44.41,44.4,44.41,96395.0,37.3333,37.3417,37.3333,37.3417,96395.0
2019-12-16 14:40:00,44.4,44.41,44.4,44.41,30134.0,37.3333,37.3417,37.3333,37.3417,30134.0
2019-12-16 14:45:00,44.41,44.41,44.4,44.41,50800.0,37.3417,37.3417,37.3333,37.3417,50800.0
2019-12-16 14:50:00,44.41,44.41,44.4,44.41,35941.0,37.3417,37.3417,37.3333,37.3417,35941.0
2019-12-16 14:55:00,44.4,44.41,44.4,44.41,37550.0,37.3333,37.3417,37.3333,37.3417,37550.0
2019-12-16 15:00:00,44.4,44.41,44.4,44.41,33069.0,37.3333,37.3417,37.3333,37.3417,33069.0
2019-12-16 15:05:00,44.41,44.41,44.39,44.4,70667.0,37.3417,37.3417,37.3249,37.3333,70667.0
2019-12-16 15:10:00,44.4,44.41,44.39,44.41,69823.0,37.3333,37.3417,37.3249,37.3417,69823.0
2019-12-16 15:15:00,44.41,44.42,44.4,44.41,188893.0,37.3417,37.3501,37.3333,37.3417,188893.0
2019-12-16 15:20:00,44.41,44.42,44.4,44.41,162926.0,37.3417,37.3501,37.3333,37.3417,162926.0
2019-12-16 15:25:00,44.41,44.42,44.4,44.4,45234.0,37.3417,37.3501,37.3333,37.3333,45234.0
2019-12-16 15:30:00,44.41,44.41,44.39,44.41,83213.0,37.3417,37.3417,37.3249,37.3417,83213.0
2019-12-16 15:35:00,44.41,44.42,44.4,44.41,45880.0,37.3417,37.3501,37.3333,37.3417,45880.0
2019-12-16 15:40:00,44.4,44.41,44.39,44.4,77656.0,37.3333,37.3417,37.3249,37.3333,77656.0
2019-12-16 15:45:00,44.4,44.4,44.39,44.4,67070.0,37.3333,37.3333,37.3249,37.3333,67070.0
2019-12-16 15:50:00,44.4,44.41,44.39,44.39,121972.0,37.3333,37.3417,37.3249,37.3249,121972.0
2019-12-16 15:55:00,44.39,44.4,44.38,44.4,361578.0,37.3249,37.3333,37.3165,37.3333,361578.0
2019-12-17 09:30:00,44.24,44.25,44.22,44.23,486156.0,37.1987,37.2072,37.1819,37.1903,486156.0
2019-12-17 09:35:00,44.24,44.27,44.23,44.25,152970.0,37.1987,37.224,37.1903,37.2072,152970.0
2019-12-17 09:40:00,44.24,44.25,44.23,44.24,153268.0,37.1987,37.2072,37.1903,37.1987,153268.0
2019-12-17 09:45:00,44.24,44.24,44.21,44.22,61957.0,37.1987,37.1987,37.1735,37.1819,61957.0
2019-12-17 09:50:00,44.22,44.23,44.2,44.22,56026.0,37.1819,37.1903,37.1651,37.1819,56026.0
2019-12-17 09:55:00,44.22,44.23,44.21,44.22,72470.0,37.1819,37.1903,37.1735,37.1819,72470.0
2019-12-17 10:00:00,44.22,44.24,44.21,44.24,95118.0,37.1819,37.1987,37.1735,37.1987,95118.0
2019-12-17 10:05:00,44.24,44.25,44.23,44.24,37849.0,37.1987,37.2072,37.1903,37.1987,37849.0
2019-12-17 10:10:00,44.24,44.26,44.24,44.26,121223.0,37.1987,37.2156,37.1987,37.2156,121223.0
2019-12-17 10:15:00,44.25,44.27,44.23,44.26,145483.0,37.2072,37.224,37.1903,37.2156,145483.0
2019-12-17 10:20:00,44.26,44.28,44.25,44.27,97474.0,37.2156,37.2324,37.2072,37.224,97474.0
2019-12-17 10:25:00,44.28,44.28,44.27,44.28,85154.0,37.2324,37.2324,37.224,37.2324,85154.0
2019-12-17 10:30:00,44.28,44.28,44.27,44.28,58326.0,37.2324,37.2324,37.224,37.2324,58326.0
2019-12-17 10:35:00,44.28,44.28,44.27,44.27,75536.0,37.2324,37.2324,37.224,37.224,75536.0
2019-12-17 10:40:00,44.27,44.29,44.27,44.28,104227.0,37.224,37.2408,37.224,37.2324,104227.0
2019-12-17 10:45:00,44.28,44.29,44.27,44.29,79043.0,37.2324,37.2408,37.224,37.2408,79043.0
2019-12-17 10:50:00,44.29,44.29,44.26,44.27,20735.0,37.2408,37.2408,37.2156,37.224,20735.0
2019-12-17 10:55:00,44.27,44.27,44.23,44.24,110801.0,37.224,37.224,37.1903,37.1987,110801.0
2019-12-17 11:00:00,44.25,44.27,44.24,44.26,66534.0,37.2072,37.224,37.1987,37.2156,66534.0
2019-12-17 11:05:00,44.26,44.27,44.25,44.26,54900.0,37.2156,37.224,37.2072,37.2156,54900.0
2019-12-17 11:10:00,44.26,44.27,44.25,44.25,93387.0,37.2156,37.224,37.2072,37.2072,93387.0
2019-12-17 11:15:00,44.26,44.27,44.25,44.27,53747.0,37.2156,37.224,37.2072,37.224,53747.0
2019-12-17 11:20:00,44.27,44.27,44.25,44.26,32766.0,37.224,37.224,37.2072,37.2156,32766.0
2019-12-17 11:25:00,44.26,44.27,44.24,44.25,96772.0,37.2156,37.224,37.1987,37.2072,96772.0
2019-12-17 11:30:00,44.25,44.26,44.23,44.25,240105.0,37.2072,37.2156,37.1903,37.2072,240105.0
2019-12-17 11:35:00,44.24,44.27,44.24,44.27,204120.0,37.1987,37.224,37.1987,37.224,204120.0
2019-12-17 11:40:00,44.27,44.27,44.25,44.27,89900.0,37.224,37.224,37.2072,37.224,89900.0
2019-12-17 11:45:00,44.27,44.27,44.26,44.26,96884.0,37.224,37.224,37.2156,37.2156,96884.0
2019-12-17 11:50:00,44.27,44.27,44.26,44.27,120212.0,37.224,37.224,37.2156,37.224,120212.0
2019-12-17 11:55:00,44.27,44.28,44.26,44.27,66778.0,37.224,37.2324,37.2156,37.224,66778.0
2019-12-17 12:00:00,44.28,44.29,44.27,44.29,60587.0,37.2324,37.2408,37.224,37.2408,60587.0
2019-12-17 12:05:00,44.29,44.29,44.28,44.29,35561.0,37.2408,37.2408,37.2324,37.2408,35561.0
2019-12-17 12:10:00,44.29,44.3,44.28,44.3,39303.0,37.2408,37.2492,37.2324,37.2492,39303.0
2019-12-17 12:15:00,44.3,44.3,44.29,44.29,37937.0,37.2492,37.2492,37.2408,37.2408,37937.0
2019-12-17 12:20:00,44.3,44.3,44.28,44.29,151903.0,37.2492,37.2492,37.2324,37.2408,151903.0
2019-12-17 12:25:00,44.29,44.31,44.28,44.3,132524.0,37.2408,37.2576,37.2324,37.2492,132524.0
2019-12-17 12:30:00,44.3,44.31,44.3,44.31,41928.0,37.2492,37.2576,37.2492,37.2576,41928.0
2019-12-17 12:35:00,44.31,44.32,44.3,44.31,20254.0,37.2576,37.266,37.2492,37.2576,20254.0
2019-12-17 12:40:00,44.32,44.32,44.31,44.32,16786.0,37.266,37.266,37.2576,37.266,16786.0
2019-12-17 12:45:00,44.31,44.32,44.31,44.32,76183.0,37.2576,37.266,37.2576,37.266,76183.0
2019-12-17 12:50:00,44.32,44.32,44.3,44.31,13120.0,37.266,37.266,37.2492,37.2576,13120.0
2019-12-17 12:55:00,44.31,44.32,44.3,44.31,58261.0,37.2576,37.266,37.2492,37.2576,58261.0
2019-12-17 13:00:00,44.32,44.32,44.3,44.31,46577.0,37.266,37.266,37.2492,37.2576,46577.0
2019-12-17 13:05:00,44.3,44.31,44.3,44.3,28242.0,37.2492,37.2576,37.2492,37.2492,28242.0
2019-12-17 13:10:00,44.3,44.31,44.3,44.31,21444.0,37.2492,37.2576,37.2492,37.2576,21444.0
2019-12-17 13:15:00,44.3,44.31,44.3,44.3,59928.0,37.2492,37.2576,37.2492,37.2492,59928.0
2019-12-17 13:20:00,44.3,44.31,44.29,44.3,79165.0,37.2492,37.2576,37.2408,37.2492,79165.0
2019-12-17 13:25:00,44.29,44.3,44.29,44.29,1040301.0,37.2408,37.2492,37.2408,37.2408,1040301.0
2019-12-17 13:30:00,44.3,44.3,44.28,44.29,32996.0,37.2492,37.2492,37.2324,37.2408,32996.0
2019-12-17 13:35:00,44.29,44.29,44.28,44.29,130554.0,37.2408,37.2408,37.2324,37.2408,130554.0
2019-12-17 13:40:00,44.29,44.3,44.28,44.3,59049.0,37.2408,37.2492,37.2324,37.2492,59049.0
2019-12-17 13:45:00,44.3,44.3,44.27,44.29,128442.0,37.2492,37.2492,37.224,37.2408,128442.0
2019-12-17 13:50:00,44.3,44.31,44.29,44.3,151456.0,37.2492,37.2576,37.2408,37.2492,151456.0
2019-12-17 13:55:00,44.31,44.31,44.29,44.29,20908.0,37.2576,37.2576,37.2408,37.2408,20908.0
2019-12-17 14:00:00,44.3,44.3,44.28,44.29,161521.0,37.2492,37.2492,37.2324,37.2408,161521.0
2019-12-17 14:05:00,44.28,44.29,44.28,44.28,104073.0,37.2324,37.2408,37.2324,37.2324,104073.0
2019-12-17 14:10:00,44.28,44.3,44.28,44.3,85335.0,37.2324,37.2492,37.2324,37.2492,85335.0
2019-12-17 14:15:00,44.29,44.3,44.29,44.3,33922.0,37.2408,37.2492,37.2408,37.2492,33922.0
2019-12-17 14:20:00,44.29,44.3,44.29,44.29,17123.0,37.2408,37.2492,37.2408,37.2408,17123.0
2019-12-17 14:25:00,44.3,44.3,44.29,44.29,33919.0,37.2492,37.2492,37.2408,37.2408,33919.0
2019-12-17 14:30:00,44.3,44.3,44.29,44.3,21247.0,37.2492,37.2492,37.2408,37.2492,21247.0
2019-12-17 14:35:00,44.3,44.31,44.29,44.29,78474.0,37.2492,37.2576,37.2408,37.2408,78474.0
2019-12-17 14:40:00,44.3,44.3,44.29,44.3,27846.0,37.2492,37.2492,37.2408,37.2492,27846.0
2019-12-17 14:45:00,44.29,44.3,44.29,44.3,43028.0,37.2408,37.2492,37.2408,37.2492,43028.0
2019-12-17 14:50:00,44.3,44.3,44.29,44.3,44963.0,37.2492,37.2492,37.2408,37.2492,44963.0
2019-12-17 14:55:00,44.3,44.3,44.29,44.3,150690.0,37.2492,37.2492,37.2408,37.2492,150690.0
2019-12-17 15:00:00,44.29,44.3,44.29,44.29,119596.0,37.2408,37.2492,37.2408,37.2408,119596.0
2019-12-17 15:05:00,44.29,44.3,44.29,44.29,62980.0,37.2408,37.2492,37.2408,37.2408,62980.0
2019-12-17 15:10:00,44.3,44.3,44.28,44.29,105577.0,37.2492,37.2492,37.2324,37.2408,105577.0
2019-12-17 15:15:00,44.29,44.3,44.28,44.29,85298.0,37.2408,37.2492,37.2324,37.2408,85298.0
2019-12-17 15:20:00,44.3,44.31,44.29,44.3,86682.0,37.2492,37.2576,37.2408,37.2492,86682.0
2019-12-17 15:25:00,44.31,44.31,44.3,44.3,52341.0,37.2576,37.2576,37.2492,37.2492,52341.0
2019-12-17 15:30:00,44.3,44.31,44.29,44.3,166968.0,37.2492,37.2576,37.2408,37.2492,166968.0
2019-12-17 15:35:00,44.29,44.3,44.29,44.3,28638.0,37.2408,37.2492,37.2408,37.2492,28638.0
2019-12-17 15:40:00,44.29,44.3,44.28,44.28,124537.0,37.2408,37.2492,37.2324,37.2324,124537.0
2019-12-17 15:45:00,44.28,44.29,44.27,44.27,45657.0,37.2324,37.2408,37.224,37.224,45657.0
2019-12-17 15:50:00,44.27,44.28,44.26,44.26,60755.0,37.224,37.2324,37.2156,37.2156,60755.0
2019-12-17 15:55:00,44.26,44.27,44.22,44.22,243196.0,37.2156,37.224,37.1819,37.1819,243196.0
2019-12-18 09:30:00,44.16,44.18,44.15,44.17,143358.0,37.1315,37.1483,37.1231,37.1399,143358.0
2019-12-18 09:35:00,44.18,44.19,44.17,44.19,149949.0,37.1483,37.1567,37.1399,37.1567,149949.0
2019-12-18 09:40:00,44.19,44.2,44.18,44.19,155349.0,37.1567,37.1651,37.1483,37.1567,155349.0
2019-12-18 09:45:00,44.19,44.19,44.16,44.16,66303.0,37.1567,37.1567,37.1315,37.1315,66303.0
2019-12-18 09:50:00,44.17,44.17,44.15,44.15,33213.0,37.1399,37.1399,37.1231,37.1231,33213.0
2019-12-18 09:55:00,44.16,44.16,44.13,44.14,50399.0,37.1315,37.1315,37.1063,37.1147,50399.0
2019-12-18 10:00:00,44.15,44.15,44.13,44.15,140721.0,37.1231,37.1231,37.1063,37.1231,140721.0
2019-12-18 10:05:00,44.15,44.15,44.13,44.14,31166.0,37.1231,37.1231,37.1063,37.1147,31166.0
2019-12-18 10:10:00,44.14,44.14,44.12,44.13,54157.0,37.1147,37.1147,37.0978,37.1063,54157.0
2019-12-18 10:15:00,44.12,44.14,44.12,44.13,75152.0,37.0978,37.1147,37.0978,37.1063,75152.0
2019-12-18 10:20:00,44.14,44.14,44.11,44.12,62932.0,37.1147,37.1147,37.0894,37.0978,62932.0
2019-12-18 10:25:00,44.12,44.13,44.11,44.12,62241.0,37.0978,37.1063,37.0894,37.0978,62241.0
2019-12-18 10:30:00,44.12,44.14,44.11,44.14,43611.0,37.0978,37.1147,37.0894,37.1147,43611.0
2019-12-18 10:35:00,44.14,44.14,44.13,44.14,39202.0,37.1147,37.1147,37.1063,37.1147,39202.0
2019-12-18 10:40:00,44.14,44.15,44.13,44.15,46292.0,37.1147,37.1231,37.1063,37.1231,46292.0
2019-12-18 10:45:00,44.14,44.17,44.13,44.16,48674.0,37.1147,37.1399,37.1063,37.1315,48674.0
2019-12-18 10:50:00,44.16,44.17,44.16,44.16,44649.0,37.1315,37.1399,37.1315,37.1315,44649.0
2019-12-18 10:55:00,44.17,44.17,44.15,44.16,23647.0,37.1399,37.1399,37.1231,37.1315,23647.0
2019-12-18 11:00:00,44.15,44.16,44.14,44.15,36032.0,37.1231,37.1315,37.1147,37.1231,36032.0
2019-12-18 11:05:00,44.15,44.16,44.12,44.13,98274.0,37.1231,37.1315,37.0978,37.1063,98274.0
2019-12-18 11:10:00,44.13,44.14,44.13,44.14,26482.0,37.1063,37.1147,37.1063,37.1147,26482.0
2019-12-18 11:15:00,44.14,44.16,44.13,44.15,196777.0,37.1147,37.1315,37.1063,37.1231,196777.0
2019-12-18 11:20:00,44.14,44.16,44.14,44.16,33763.0,37.1147,37.1315,37.1147,37.1315,33763.0
2019-12-18 11:25:00,44.16,44.16,44.15,44.16,692982.0,37.1315,37.1315,37.1231,37.1315,692982.0
2019-12-18 11:30:00,44.15,44.16,44.12,44.13,211947.0,37.1231,37.1315,37.0978,37.1063,211947.0
2019-12-18 11:35:00,44.13,44.13,44.1,44.12,93499.0,37.1063,37.1063,37.081,37.0978,93499.0
2019-12-18 11:40:00,44.12,44.12,44.1,44.1,26711.0,37.0978,37.0978,37.081,37.081,26711.0
2019-12-18 11:45:00,44.11,44.11,44.09,44.1,42823.0,37.0894,37.0894,37.0726,37.081,42823.0
2019-12-18 11:50:00,44.1,44.1,44.09,44.09,20027.0,37.081,37.081,37.0726,37.0726,20027.0
2019-12-18 11:55:00,44.09,44.11,44.09,44.09,76242.0,37.0726,37.0894,37.0726,37.0726,76242.0
2019-12-18 12:00:00,44.09,44.11,44.09,44.11,62591.0,37.0726,37.0894,37.0726,37.0894,62591.0
2019-12-18 12:05:00,44.11,44.12,44.1,44.11,52545.0,37.0894,37.0978,37.081,37.0894,52545.0
2019-12-18 12:10:00,44.11,44.12,44.1,44.12,213232.0,37.0894,37.0978,37.081,37.0978,213232.0
2019-12-18 12:15:00,44.12,44.12,44.11,44.11,31039.0,37.0978,37.0978,37.0894,37.0894,31039.0
2019-12-18 12:20:00,44.11,44.11,44.1,44.11,120217.0,37.0894,37.0894,37.081,37.0894,120217.0
2019-12-18 12:25:00,44.11,44.11,44.1,44.1,18719.0,37.0894,37.0894,37.081,37.081,18719.0
2019-12-18 12:30:00,44.11,44.11,44.1,44.1,44970.0,37.0894,37.0894,37.081,37.081,44970.0
2019-12-18 12:35:00,44.1,44.11,44.1,44.1,31815.0,37.081,37.0894,37.081,37.081,31815.0
2019-12-18 12:40:00,44.11,44.11,44.1,44.11,14146.0,37.0894,37.0894,37.081,37.0894,14146.0
2019-12-18 12:45:00,44.11,44.11,44.1,44.11,45266.0,37.0894,37.0894,37.081,37.0894,45266.0
2019-12-18 12:50:00,44.11,44.12,44.11,44.11,73012.0,37.0894,37.0978,37.0894,37.0894,73012.0
2019-12-18 12:55:00,44.12,44.12,44.11,44.12,22081.0,37.0978,37.0978,37.0894,37.0978,22081.0
2019-12-18 13:00:00,44.12,44.14,44.11,44.14,53000.0,37.0978,37.1147,37.0894,37.1147,53000.0
2019-12-18 13:05:00,44.14,44.15,44.13,44.14,38011.0,37.1147,37.1231,37.1063,37.1147,38011.0
2019-12-18 13:10:00,44.13,44.14,44.12,44.13,45963.0,37.1063,37.1147,37.0978,37.1063,45963.0
2019-12-18 13:15:00,44.13,44.13,44.12,44.13,37881.0,37.1063,37.1063,37.0978,37.1063,37881.0
2019-12-18 13:20:00,44.13,44.13,44.12,44.12,27100.0,37.1063,37.1063,37.0978,37.0978,27100.0
2019-12-18 13:25:00,44.13,44.13,44.12,44.13,66627.0,37.1063,37.1063,37.0978,37.1063,66627.0
2019-12-18 13:30:00,44.13,44.13,44.12,44.13,25286.0,37.1063,37.1063,37.0978,37.1063,25286.0
2019-12-18 13:35:00,44.13,44.13,44.12,44.13,14749.0,37.1063,37.1063,37.0978,37.1063,14749.0
2019-12-18 13:40:00,44.12,44.13,44.12,44.13,94523.0,37.0978,37.1063,37.0978,37.1063,94523.0
2019-12-18 13:45:00,44.13,44.13,44.12,44.13,24770.0,37.1063,37.1063,37.0978,37.1063,24770.0
2019-12-18 13:50:00,44.13,44.13,44.12,44.13,66347.0,37.1063,37.1063,37.0978,37.1063,66347.0
2019-12-18 13:55:00,44.13,44.13,44.12,44.12,25445.0,37.1063,37.1063,37.0978,37.0978,25445.0
2019-12-18 14:00:00,44.12,44.13,44.12,44.13,18692.0,37.0978,37.1063,37.0978,37.1063,18692.0
2019-12-18 14:05:00,44.12,44.14,44.12,44.14,70344.0,37.0978,37.1147,37.0978,37.1147,70344.0
2019-12-18 14:10:00,44.14,44.14,44.13,44.14,114815.0,37.1147,37.1147,37.1063,37.1147,114815.0
2019-12-18 14:15:00,44.14,44.14,44.13,44.14,38391.0,37.1147,37.1147,37.1063,37.1147,38391.0
2019-12-18 14:20:00,44.13,44.14,44.13,44.13,26707.0,37.1063,37.1147,37.1063,37.1063,26707.0
2019-12-18 14:25:00,44.14,44.14,44.13,44.14,24971.0,37.1147,37.1147,37.1063,37.1147,24971.0
2019-12-18 14:30:00,44.14,44.14,44.13,44.13,33390.0,37.1147,37.1147,37.1063,37.1063,33390.0
2019-12-18 14:35:00,44.14,44.14,44.13,44.14,93807.0,37.1147,37.1147,37.1063,37.1147,93807.0
2019-12-18 14:40:00,44.14,44.14,44.13,44.13,34373.0,37.1147,37.1147,37.1063,37.1063,34373.0
2019-12-18 14:45:00,44.13,44.14,44.13,44.14,71162.0,37.1063,37.1147,37.1063,37.1147,71162.0
2019-12-18 14:50:00,44.13,44.14,44.13,44.13,40753.0,37.1063,37.1147,37.1063,37.1063,40753.0
2019-12-18 14:55:00,44.14,44.14,44.13,44.14,38165.0,37.1147,37.1147,37.1063,37.1147,38165.0
2019-12-18 15:00:00,44.14,44.14,44.13,44.14,171162.0,37.1147,37.1147,37.1063,37.1147,171162.0
2019-12-18 15:05:00,44.13,44.14,44.13,44.14,80128.0,37.1063,37.1147,37.1063,37.1147,80128.0
2019-12-18 15:10:00,44.14,44.15,44.13,44.14,132280.0,37.1147,37.1231,37.1063,37.1147,132280.0
2019-12-18 15:15:00,44.14,44.15,44.13,44.13,42915.0,37.1147,37.1231,37.1063,37.1063,42915.0
2019-12-18 15:20:00,44.14,44.14,44.13,44.13,39302.0,37.1147,37.1147,37.1063,37.1063,39302.0
2019-12-18 15:25:00,44.14,44.15,44.13,44.14,41433.0,37.1147,37.1231,37.1063,37.1147,41433.0
2019-12-18 15:30:00,44.15,44.15,44.13,44.14,71122.0,37.1231,37.1231,37.1063,37.1147,71122.0
2019-12-18 15:35:00,44.13,44.15,44.13,44.15,122724.0,37.1063,37.1231,37.1063,37.1231,122724.0
2019-12-18 15:40:00,44.15,44.15,44.14,44.15,46550.0,37.1231,37.1231,37.1147,37.1231,46550.0
2019-12-18 15:45:00,44.15,44.15,44.14,44.15,193198.0,37.1231,37.1231,37.1147,37.1231,193198.0
2019-12-18 15:50:00,44.15,44.16,44.14,44.15,64155.0,37.1231,37.1315,37.1147,37.1231,64155.0
2019-12-18 15:55:00,44.15,44.16,44.14,44.15,258711.0,37.1231,37.1315,37.1147,37.1231,258711.0
2019-12-19 09:30:00,44.1,44.11,44.08,44.1,186014.0,37.081,37.0894,37.0642,37.081,186014.0
2019-12-19 09:35:00,44.1,44.11,44.09,44.09,46707.0,37.081,37.0894,37.0726,37.0726,46707.0
2019-12-19 09:40:00,44.09,44.1,44.08,44.09,68481.0,37.0726,37.081,37.0642,37.0726,68481.0
2019-12-19 09:45:00,44.09,44.1,44.08,44.1,98188.0,37.0726,37.081,37.0642,37.081,98188.0
2019-12-19 09:50:00,44.1,44.11,44.09,44.09,35176.0,37.081,37.0894,37.0726,37.0726,35176.0
2019-12-19 09:55:00,44.1,44.1,44.08,44.09,52791.0,37.081,37.081,37.0642,37.0726,52791.0
2019-12-19 10:00:00,44.09,44.11,44.08,44.09,108208.0,37.0726,37.0894,37.0642,37.0726,108208.0
2019-12-19 10:05:00,44.08,44.09,44.07,44.07,36337.0,37.0642,37.0726,37.0558,37.0558,36337.0
2019-12-19 10:10:00,44.07,44.08,44.06,44.07,99383.0,37.0558,37.0642,37.0474,37.0558,99383.0
2019-12-19 10:15:00,44.07,44.07,44.05,44.05,43036.0,37.0558,37.0558,37.039,37.039,43036.0
2019-12-19 10:20:00,44.06,44.07,44.04,44.05,42576.0,37.0474,37.0558,37.0306,37.039,42576.0
2019-12-19 10:25:00,44.04,44.08,44.04,44.08,95645.0,37.0306,37.0642,37.0306,37.0642,95645.0
2019-12-19 10:30:00,44.09,44.09,44.06,44.06,51377.0,37.0726,37.0726,37.0474,37.0474,51377.0
2019-12-19 10:35:00,44.07,44.08,44.06,44.06,101628.0,37.0558,37.0642,37.0474,37.0474,101628.0
2019-12-19 10:40:00,44.06,44.08,44.05,44.08,79855.0,37.0474,37.0642,37.039,37.0642,79855.0
2019-12-19 10:45:00,44.07,44.08,44.07,44.07,41756.0,37.0558,37.0642,37.0558,37.0558,41756.0
2019-12-19 10:50:00,44.08,44.08,44.06,44.07,44077.0,37.0642,37.0642,37.0474,37.0558,44077.0
2019-12-19 10:55:00,44.07,44.09,44.06,44.07,47806.0,37.0558,37.0726,37.0474,37.0558,47806.0
2019-12-19 11:00:00,44.08,44.09,44.07,44.09,84737.0,37.0642,37.0726,37.0558,37.0726,84737.0
2019-12-19 11:05:00,44.08,44.1,44.08,44.09,32932.0,37.0642,37.081,37.0642,37.0726,32932.0
2019-12-19 11:10:00,44.1,44.1,44.08,44.09,47215.0,37.081,37.081,37.0642,37.0726,47215.0
2019-12-19 11:15:00,44.1,44.11,44.09,44.11,42200.0,37.081,37.0894,37.0726,37.0894,42200.0
2019-12-19 11:20:00,44.11,44.12,44.1,44.11,59560.0,37.0894,37.0978,37.081,37.0894,59560.0
2019-12-19 11:25:00,44.11,44.14,44.1,44.13,51256.0,37.0894,37.1147,37.081,37.1063,51256.0
2019-12-19 11:30:00,44.14,44.17,44.13,44.16,161806.0,37.1147,37.1399,37.1063,37.1315,161806.0
2019-12-19 11:35:00,44.17,44.17,44.15,44.16,82150.0,37.1399,37.1399,37.1231,37.1315,82150.0
2019-12-19 11:40:00,44.15,44.16,44.14,44.15,29811.0,37.1231,37.1315,37.1147,37.1231,29811.0
2019-12-19 11:45:00,44.14,44.17,44.14,44.16,49485.0,37.1147,37.1399,37.1147,37.1315,49485.0
2019-12-19 11:50:00,44.16,44.18,44.16,44.16,39525.0,37.1315,37.1483,37.1315,37.1315,39525.0
2019-12-19 11:55:00,44.16,44.17,44.15,44.16,449047.0,37.1315,37.1399,37.1231,37.1315,449047.0
2019-12-19 12:00:00,44.16,44.18,44.16,44.18,35240.0,37.1315,37.1483,37.1315,37.1483,35240.0
2019-12-19 12:05:00,44.17,44.18,44.16,44.17,50690.0,37.1399,37.1483,37.1315,37.1399,50690.0
2019-12-19 12:10:00,44.17,44.18,44.16,44.17,19339.0,37.1399,37.1483,37.1315,37.1399,19339.0
2019-12-19 12:15:00,44.17,44.18,44.16,44.18,21067.0,37.1399,37.1483,37.1315,37.1483,21067.0
2019-12-19 12:20:00,44.18,44.18,44.17,44.18,25680.0,37.1483,37.1483,37.1399,37.1483,25680.0
2019-12-19 12:25:00,44.17,44.18,44.17,44.18,29472.0,37.1399,37.1483,37.1399,37.1483,29472.0
2019-12-19 12:30:00,44.18,44.18,44.16,44.17,73848.0,37.1483,37.1483,37.1315,37.1399,73848.0
2019-12-19 12:35:00,44.17,44.17,44.16,44.17,29404.0,37.1399,37.1399,37.1315,37.1399,29404.0
2019-12-19 12:40:00,44.17,44.17,44.15,44.15,32090.0,37.1399,37.1399,37.1231,37.1231,32090.0
2019-12-19 12:45:00,44.15,44.16,44.14,44.14,41210.0,37.1231,37.1315,37.1147,37.1147,41210.0
2019-12-19 12:50:00,44.15,44.15,44.14,44.15,19295.0,37.1231,37.1231,37.1147,37.1231,19295.0
2019-12-19 12:55:00,44.14,44.15,44.14,44.15,36739.0,37.1147,37.1231,37.1147,37.1231,36739.0
2019-12-19 13:00:00,44.14,44.15,44.14,44.14,38814.0,37.1147,37.1231,37.1147,37.1147,38814.0
2019-12-19 13:05:00,44.14,44.15,44.14,44.14,74860.0,37.1147,37.1231,37.1147,37.1147,74860.0
2019-12-19 13:10:00,44.14,44.16,44.14,44.16,60606.0,37.1147,37.1315,37.1147,37.1315,60606.0
2019-12-19 13:15:00,44.16,44.17,44.15,44.16,24060.0,37.1315,37.1399,37.1231,37.1315,24060.0
2019-12-19 13:20:00,44.16,44.17,44.16,44.16,47501.0,37.1315,37.1399,37.1315,37.1315,47501.0
2019-12-19 13:25:00,44.16,44.17,44.16,44.16,44781.0,37.1315,37.1399,37.1315,37.1315,44781.0
2019-12-19 13:30:00,44.17,44.17,44.16,44.16,32830.0,37.1399,37.1399,37.1315,37.1315,32830.0
2019-12-19 13:35:00,44.16,44.18,44.16,44.17,36047.0,37.1315,37.1483,37.1315,37.1399,36047.0
2019-12-19 13:40:00,44.17,44.18,44.17,44.18,68811.0,37.1399,37.1483,37.1399,37.1483,68811.0
2019-12-19 13:45:00,44.17,44.18,44.17,44.18,15682.0,37.1399,37.1483,37.1399,37.1483,15682.0
2019-12-19 13:50:00,44.18,44.18,44.16,44.17,47627.0,37.1483,37.1483,37.1315,37.1399,47627.0
2019-12-19 13:55:00,44.16,44.17,44.16,44.16,23351.0,37.1315,37.1399,37.1315,37.1315,23351.0
2019-12-19 14:00:00,44.17,44.17,44.16,44.17,46384.0,37.1399,37.1399,37.1315,37.1399,46384.0
2019-12-19 14:05:00,44.17,44.18,44.16,44.17,41225.0,37.1399,37.1483,37.1315,37.1399,41225.0
2019-12-19 14:10:00,44.17,44.18,44.17,44.18,49758.0,37.1399,37.1483,37.1399,37.1483,49758.0
2019-12-19 14:15:00,44.17,44.18,44.16,44.16,105428.0,37.1399,37.1483,37.1315,37.1315,105428.0
2019-12-19 14:20:00,44.17,44.17,44.16,44.16,18121.0,37.1399,37.1399,37.1315,37.1315,18121.0
2019-12-19 14:25:00,44.16,44.17,44.16,44.17,25172.0,37.1315,37.1399,37.1315,37.1399,25172.0
2019-12-19 14:30:00,44.17,44.17,44.16,44.16,74188.0,37.1399,37.1399,37.1315,37.1315,74188.0
2019-12-19 14:35:00,44.16,44.17,44.16,44.16,42490.0,37.1315,37.1399,37.1315,37.1315,42490.0
2019-12-19 14:40:00,44.16,44.17,44.16,44.16,29156.0,37.1315,37.1399,37.1315,37.1315,29156.0
2019-12-19 14:45:00,44.16,44.17,44.16,44.16,102290.0,37.1315,37.1399,37.1315,37.1315,102290.0
2019-12-19 14:50:00,44.17,44.17,44.16,44.16,170347.0,37.1399,37.1399,37.1315,37.1315,170347.0
2019-12-19 14:55:00,44.16,44.17,44.16,44.16,68969.0,37.1315,37.1399,37.1315,37.1315,68969.0
2019-12-19 15:00:00,44.16,44.17,44.16,44.17,70879.0,37.1315,37.1399,37.1315,37.1399,70879.0
2019-12-19 15:05:00,44.17,44.17,44.16,44.17,26010.0,37.1399,37.1399,37.1315,37.1399,26010.0
2019-12-19 15:10:00,44.17,44.17,44.16,44.16,109200.0,37.1399,37.1399,37.1315,37.1315,109200.0
2019-12-19 15:15:00,44.16,44.17,44.16,44.16,103584.0,37.1315,37.1399,37.1315,37.1315,103584.0
2019-12-19 15:20:00,44.16,44.17,44.16,44.16,114242.0,37.1315,37.1399,37.1315,37.1315,114242.0
2019-12-19 15:25:00,44.17,44.17,44.16,44.16,52269.0,37.1399,37.1399,37.1315,37.1315,52269.0
2019-12-19 15:30:00,44.16,44.17,44.16,44.16,76633.0,37.1315,37.1399,37.1315,37.1315,76633.0
2019-12-19 15:35:00,44.16,44.17,44.15,44.15,163208.0,37.1315,37.1399,37.1231,37.1231,163208.0
2019-12-19 15:40:00,44.16,44.16,44.15,44.16,103562.0,37.1315,37.1315,37.1231,37.1315,103562.0
2019-12-19 15:45:00,44.15,44.16,44.15,44.15,142783.0,37.1231,37.1315,37.1231,37.1231,142783.0
2019-12-19 15:50:00,44.15,44.16,44.14,44.16,215004.0,37.1231,37.1315,37.1147,37.1315,215004.0
2019-12-19 15:55:00,44.16,44.18,44.15,44.18,455249.0,37.1315,37.1483,37.1231,37.1483,455249.0
2019-12-20 09:30:00,44.28,44.3,44.25,44.28,353335.0,37.2324,37.2492,37.2072,37.2324,353335.0
2019-12-20 09:35:00,44.28,44.28,44.26,44.26,36327.0,37.2324,37.2324,37.2156,37.2156,36327.0
2019-12-20 09:40:00,44.25,44.26,44.24,44.25,107429.0,37.2072,37.2156,37.1987,37.2072,107429.0
2019-12-20 09:45:00,44.24,44.25,44.23,44.24,88068.0,37.1987,37.2072,37.1903,37.1987,88068.0
2019-12-20 09:50:00,44.23,44.25,44.23,44.24,45271.0,37.1903,37.2072,37.1903,37.1987,45271.0
2019-12-20 09:55:00,44.24,44.25,44.23,44.23,48512.0,37.1987,37.2072,37.1903,37.1903,48512.0
2019-12-20 10:00:00,44.23,44.26,44.22,44.26,192964.0,37.1903,37.2156,37.1819,37.2156,192964.0
2019-12-20 10:05:00,44.26,44.26,44.24,44.24,52843.0,37.2156,37.2156,37.1987,37.1987,52843.0
2019-12-20 10:10:00,44.25,44.25,44.23,44.24,72417.0,37.2072,37.2072,37.1903,37.1987,72417.0
2019-12-20 10:15:00,44.25,44.25,44.24,44.24,42935.0,37.2072,37.2072,37.1987,37.1987,42935.0
2019-12-20 10:20:00,44.24,44.26,44.23,44.26,84136.0,37.1987,37.2156,37.1903,37.2156,84136.0
2019-12-20 10:25:00,44.25,44.28,44.25,44.28,65777.0,37.2072,37.2324,37.2072,37.2324,65777.0
2019-12-20 10:30:00,44.28,44.29,44.26,44.29,35300.0,37.2324,37.2408,37.2156,37.2408,35300.0
2019-12-20 10:35:00,44.29,44.29,44.26,44.26,39685.0,37.2408,37.2408,37.2156,37.2156,39685.0
2019-12-20 10:40:00,44.27,44.28,44.27,44.27,14701.0,37.224,37.2324,37.224,37.224,14701.0
2019-12-20 10:45:00,44.28,44.28,44.27,44.28,62038.0,37.2324,37.2324,37.224,37.2324,62038.0
2019-12-20 10:50:00,44.28,44.29,44.27,44.28,35211.0,37.2324,37.2408,37.224,37.2324,35211.0
2019-12-20 10:55:00,44.27,44.28,44.26,44.27,101125.0,37.224,37.2324,37.2156,37.224,101125.0
2019-12-20 11:00:00,44.28,44.29,44.27,44.28,12857.0,37.2324,37.2408,37.224,37.2324,12857.0
2019-12-20 11:05:00,44.29,44.29,44.28,44.29,26808.0,37.2408,37.2408,37.2324,37.2408,26808.0
2019-12-20 11:10:00,44.28,44.29,44.28,44.29,119731.0,37.2324,37.2408,37.2324,37.2408,119731.0
2019-12-20 11:15:00,44.29,44.29,44.26,44.27,65167.0,37.2408,37.2408,37.2156,37.224,65167.0
2019-12-20 11:20:00,44.27,44.29,44.26,44.27,242787.0,37.224,37.2408,37.2156,37.224,242787.0
2019-12-20 11:25:00,44.28,44.28,44.26,44.27,41368.0,37.2324,37.2324,37.2156,37.224,41368.0
2019-12-20 11:30:00,44.27,44.31,44.27,44.29,93466.0,37.224,37.2576,37.224,37.2408,93466.0
2019-12-20 11:35:00,44.3,44.3,44.28,44.29,147583.0,37.2492,37.2492,37.2324,37.2408,147583.0
2019-12-20 11:40:00,44.28,44.29,44.28,44.29,29586.0,37.2324,37.2408,37.2324,37.2408,29586.0
2019-12-20 11:45:00,44.29,44.29,44.28,44.28,29516.0,37.2408,37.2408,37.2324,37.2324,29516.0
2019-12-20 11:50:00,44.29,44.29,44.28,44.29,22901.0,37.2408,37.2408,37.2324,37.2408,22901.0
2019-12-20 11:55:00,44.29,44.29,44.28,44.29,19968.0,37.2408,37.2408,37.2324,37.2408,19968.0
2019-12-20 12:00:00,44.28,44.29,44.26,44.27,59353.0,37.2324,37.2408,37.2156,37.224,59353.0
2019-12-20 12:05:00,44.27,44.27,44.26,44.27,110981.0,37.224,37.224,37.2156,37.224,110981.0
2019-12-20 12:10:00,44.27,44.28,44.26,44.28,130923.0,37.224,37.2324,37.2156,37.2324,130923.0
2019-12-20 12:15:00,44.27,44.29,44.27,44.29,82930.0,37.224,37.2408,37.224,37.2408,82930.0
2019-12-20 12:20:00,44.27,44.28,44.27,44.27,61859.0,37.224,37.2324,37.224,37.224,61859.0
2019-12-20 12:25:00,44.27,44.29,44.27,44.29,68762.0,37.224,37.2408,37.224,37.2408,68762.0
2019-12-20 12:30:00,44.28,44.3,44.28,44.3,54169.0,37.2324,37.2492,37.2324,37.2492,54169.0
2019-12-20 12:35:00,44.3,44.3,44.28,44.29,67058.0,37.2492,37.2492,37.2324,37.2408,67058.0
2019-12-20 12:40:00,44.29,44.29,44.28,44.29,68318.0,37.2408,37.2408,37.2324,37.2408,68318.0
2019-12-20 12:45:00,44.29,44.29,44.28,44.28,55120.0,37.2408,37.2408,37.2324,37.2324,55120.0
2019-12-20 12:50:00,44.28,44.29,44.28,44.29,68376.0,37.2324,37.2408,37.2324,37.2408,68376.0
2019-12-20 12:55:00,44.29,44.29,44.27,44.27,80812.0,37.2408,37.2408,37.224,37.224,80812.0
2019-12-20 13:00:00,44.27,44.28,44.27,44.28,36688.0,37.224,37.2324,37.224,37.2324,36688.0
2019-12-20 13:05:00,44.27,44.28,44.27,44.28,20129.0,37.224,37.2324,37.224,37.2324,20129.0
2019-12-20 13:10:00,44.28,44.28,44.27,44.28,28295.0,37.2324,37.2324,37.224,37.2324,28295.0
2019-12-20 13:15:00,44.27,44.28,44.27,44.28,18482.0,37.224,37.2324,37.224,37.2324,18482.0
2019-12-20 13:20:00,44.28,44.29,44.27,44.28,48152.0,37.2324,37.2408,37.224,37.2324,48152.0
2019-12-20 13:25:00,44.28,44.29,44.27,44.28,47072.0,37.2324,37.2408,37.224,37.2324,47072.0
2019-12-20 13:30:00,44.27,44.28,44.27,44.27,26267.0,37.224,37.2324,37.224,37.224,26267.0
2019-12-20 13:35:00,44.27,44.28,44.27,44.27,39706.0,37.224,37.2324,37.224,37.224,39706.0
2019-12-20 13:40:00,44.28,44.28,44.27,44.28,124923.0,37.2324,37.2324,37.224,37.2324,124923.0
2019-12-20 13:45:00,44.27,44.28,44.27,44.28,30165.0,37.224,37.2324,37.224,37.2324,30165.0
2019-12-20 13:50:00,44.27,44.28,44.27,44.27,22703.0,37.224,37.2324,37.224,37.224,22703.0
2019-12-20 13:55:00,44.27,44.28,44.26,44.27,69327.0,37.224,37.2324,37.2156,37.224,69327.0
2019-12-20 14:00:00,44.26,44.27,44.25,44.26,83081.0,37.2156,37.224,37.2072,37.2156,83081.0
2019-12-20 14:05:00,44.26,44.26,44.25,44.25,16851.0,37.2156,37.2156,37.2072,37.2072,16851.0
2019-12-20 14:10:00,44.25,44.26,44.25,44.25,55820.0,37.2072,37.2156,37.2072,37.2072,55820.0
2019-12-20 14:15:00,44.26,44.26,44.25,44.26,97520.0,37.2156,37.2156,37.2072,37.2156,97520.0
2019-12-20 14:20:00,44.25,44.25,44.24,44.25,73047.0,37.2072,37.2072,37.1987,37.2072,73047.0
2019-12-20 14:25:00,44.25,44.25,44.23,44.23,47895.0,37.2072,37.2072,37.1903,37.1903,47895.0
2019-12-20 14:30:00,44.23,44.24,44.23,44.23,17532.0,37.1903,37.1987,37.1903,37.1903,17532.0
2019-12-20 14:35:00,44.23,44.24,44.23,44.24,77541.0,37.1903,37.1987,37.1903,37.1987,77541.0
2019-12-20 14:40:00,44.23,44.24,44.23,44.23,29932.0,37.1903,37.1987,37.1903,37.1903,29932.0
2019-12-20 14:45:00,44.24,44.25,44.23,44.25,45253.0,37.1987,37.2072,37.1903,37.2072,45253.0
2019-12-20 14:50:00,44.25,44.26,44.24,44.26,94274.0,37.2072,37.2156,37.1987,37.2156,94274.0
2019-12-20 14:55:00,44.26,44.26,44.25,44.26,59288.0,37.2156,37.2156,37.2072,37.2156,59288.0
2019-12-20 15:00:00,44.26,44.26,44.25,44.25,188804.0,37.2156,37.2156,37.2072,37.2072,188804.0
2019-12-20 15:05:00,44.25,44.26,44.24,44.24,37562.0,37.2072,37.2156,37.1987,37.1987,37562.0
2019-12-20 15:10:00,44.25,44.25,44.24,44.25,37878.0,37.2072,37.2072,37.1987,37.2072,37878.0
2019-12-20 15:15:00,44.25,44.25,44.24,44.24,42462.0,37.2072,37.2072,37.1987,37.1987,42462.0
2019-12-20 15:20:00,44.24,44.25,44.23,44.24,37132.0,37.1987,37.2072,37.1903,37.1987,37132.0
2019-12-20 15:25:00,44.23,44.24,44.23,44.24,39904.0,37.1903,37.1987,37.1903,37.1987,39904.0
2019-12-20 15:30:00,44.23,44.25,44.23,44.24,83813.0,37.1903,37.2072,37.1903,37.1987,83813.0
2019-12-20 15:35:00,44.24,44.25,44.23,44.23,143056.0,37.1987,37.2072,37.1903,37.1903,143056.0
2019-12-20 15:40:00,44.23,44.24,44.23,44.23,70649.0,37.1903,37.1987,37.1903,37.1903,70649.0
2019-12-20 15:45:00,44.23,44.24,44.22,44.23,149711.0,37.1903,37.1987,37.1819,37.1903,149711.0
2019-12-20 15:50:00,44.23,44.24,44.22,44.23,217631.0,37.1903,37.1987,37.1819,37.1903,217631.0
2019-12-20 15:55:00,44.23,44.24,44.21,44.23,938741.0,37.1903,37.1987,37.1735,37.1903,938741.0
2019-12-23 09:30:00,43.8,43.8,43.78,43.8,229546.0,37.1982,37.1982,37.1813,37.1982,229546.0
2019-12-23 09:35:00,43.79,43.8,43.78,43.78,69556.0,37.1898,37.1982,37.1813,37.1813,69556.0
2019-12-23 09:40:00,43.78,43.79,43.78,43.78,45731.0,37.1813,37.1898,37.1813,37.1813,45731.0
2019-12-23 09:45:00,43.78,43.79,43.77,43.77,85064.0,37.1813,37.1898,37.1728,37.1728,85064.0
2019-12-23 09:50:00,43.77,43.78,43.77,43.77,70364.0,37.1728,37.1813,37.1728,37.1728,70364.0
2019-12-23 09:55:00,43.78,43.79,43.77,43.79,41790.0,37.1813,37.1898,37.1728,37.1898,41790.0
2019-12-23 10:00:00,43.79,43.8,43.78,43.79,126868.0,37.1898,37.1982,37.1813,37.1898,126868.0
2019-12-23 10:05:00,43.79,43.79,43.78,43.79,33660.0,37.1898,37.1898,37.1813,37.1898,33660.0
2019-12-23 10:10:00,43.79,43.81,43.78,43.8,129221.0,37.1898,37.2067,37.1813,37.1982,129221.0
2019-12-23 10:15:00,43.8,43.81,43.8,43.8,42411.0,37.1982,37.2067,37.1982,37.1982,42411.0
2019-12-23 10:20:00,43.81,43.82,43.8,43.82,50062.0,37.2067,37.2152,37.1982,37.2152,50062.0
2019-12-23 10:25:00,43.81,43.82,43.81,43.82,48121.0,37.2067,37.2152,37.2067,37.2152,48121.0
2019-12-23 10:30:00,43.81,43.82,43.8,43.81,30878.0,37.2067,37.2152,37.1982,37.2067,30878.0
2019-12-23 10:35:00,43.8,43.83,43.8,43.83,28108.0,37.1982,37.2237,37.1982,37.2237,28108.0
2019-12-23 10:40:00,43.82,43.84,43.82,43.83,69358.0,37.2152,37.2322,37.2152,37.2237,69358.0
2019-12-23 10:45:00,43.84,43.84,43.81,43.82,104042.0,37.2322,37.2322,37.2067,37.2152,104042.0
2019-12-23 10:50:00,43.83,43.83,43.82,43.82,16402.0,37.2237,37.2237,37.2152,37.2152,16402.0
2019-12-23 10:55:00,43.82,43.83,43.81,43.81,213644.0,37.2152,37.2237,37.2067,37.2067,213644.0
2019-12-23 11:00:00,43.82,43.83,43.81,43.81,77553.0,37.2152,37.2237,37.2067,37.2067,77553.0
2019-12-23 11:05:00,43.82,43.82,43.81,43.82,41734.0,37.2152,37.2152,37.2067,37.2152,41734.0
2019-12-23 11:10:00,43.81,43.82,43.8,43.8,48674.0,37.2067,37.2152,37.1982,37.1982,48674.0
2019-12-23 11:15:00,43.8,43.81,43.8,43.8,58237.0,37.1982,37.2067,37.1982,37.1982,58237.0
2019-12-23 11:20:00,43.8,43.82,43.8,43.81,45532.0,37.1982,37.2152,37.1982,37.2067,45532.0
2019-12-23 11:25:00,43.82,43.82,43.8,43.82,86956.0,37.2152,37.2152,37.1982,37.2152,86956.0
2019-12-23 11:30:00,43.82,43.85,43.82,43.83,79559.0,37.2152,37.2407,37.2152,37.2237,79559.0
2019-12-23 11:35:00,43.84,43.84,43.81,43.81,165437.0,37.2322,37.2322,37.2067,37.2067,165437.0
2019-12-23 11:40:00,43.81,43.82,43.81,43.82,14446.0,37.2067,37.2152,37.2067,37.2152,14446.0
2019-12-23 11:45:00,43.82,43.82,43.81,43.81,21178.0,37.2152,37.2152,37.2067,37.2067,21178.0
2019-12-23 11:50:00,43.82,43.82,43.81,43.82,41005.0,37.2152,37.2152,37.2067,37.2152,41005.0
2019-12-23 11:55:00,43.81,43.82,43.81,43.82,67536.0,37.2067,37.2152,37.2067,37.2152,67536.0
2019-12-23 12:00:00,43.82,43.82,43.81,43.82,33725.0,37.2152,37.2152,37.2067,37.2152,33725.0
2019-12-23 12:05:00,43.82,43.83,43.81,43.83,102752.0,37.2152,37.2237,37.2067,37.2237,102752.0
2019-12-23 12:10:00,43.83,43.83,43.81,43.81,51095.0,37.2237,37.2237,37.2067,37.2067,51095.0
2019-12-23 12:15:00,43.82,43.82,43.81,43.82,36797.0,37.2152,37.2152,37.2067,37.2152,36797.0
2019-12-23 12:20:00,43.82,43.82,43.81,43.82,173672.0,37.2152,37.2152,37.2067,37.2152,173672.0
2019-12-23 12:25:00,43.82,43.82,43.81,43.82,180535.0,37.2152,37.2152,37.2067,37.2152,180535.0
2019-12-23 12:30:00,43.82,43.82,43.81,43.82,50397.0,37.2152,37.2152,37.2067,37.2152,50397.0
2019-12-23 12:35:00,43.82,43.82,43.81,43.82,49972.0,37.2152,37.2152,37.2067,37.2152,49972.0
2019-12-23 12:40:00,43.82,43.83,43.81,43.83,148452.0,37.2152,37.2237,37.2067,37.2237,148452.0
2019-12-23 12:45:00,43.83,43.83,43.82,43.83,40429.0,37.2237,37.2237,37.2152,37.2237,40429.0
2019-12-23 12:50:00,43.83,43.83,43.82,43.83,37784.0,37.2237,37.2237,37.2152,37.2237,37784.0
2019-12-23 12:55:00,43.82,43.84,43.82,43.84,22295.0,37.2152,37.2322,37.2152,37.2322,22295.0
2019-12-23 13:00:00,43.84,43.85,43.83,43.85,49174.0,37.2322,37.2407,37.2237,37.2407,49174.0
2019-12-23 13:05:00,43.84,43.85,43.83,43.84,82979.0,37.2322,37.2407,37.2237,37.2322,82979.0
2019-12-23 13:10:00,43.84,43.84,43.83,43.84,30810.0,37.2322,37.2322,37.2237,37.2322,30810.0
2019-12-23 13:15:00,43.84,43.84,43.83,43.84,30832.0,37.2322,37.2322,37.2237,37.2322,30832.0
2019-12-23 13:20:00,43.84,43.85,43.83,43.84,30268.0,37.2322,37.2407,37.2237,37.2322,30268.0
2019-12-23 13:25:00,43.85,43.85,43.84,43.84,28064.0,37.2407,37.2407,37.2322,37.2322,28064.0
2019-12-23 13:30:00,43.85,43.85,43.83,43.84,52092.0,37.2407,37.2407,37.2237,37.2322,52092.0
2019-12-23 13:35:00,43.84,43.84,43.83,43.84,125694.0,37.2322,37.2322,37.2237,37.2322,125694.0
2019-12-23 13:40:00,43.84,43.84,43.83,43.83,64740.0,37.2322,37.2322,37.2237,37.2237,64740.0
2019-12-23 13:45:00,43.83,43.84,43.83,43.83,29336.0,37.2237,37.2322,37.2237,37.2237,29336.0
2019-12-23 13:50:00,43.83,43.84,43.83,43.83,9559.0,37.2237,37.2322,37.2237,37.2237,9559.0
2019-12-23 13:55:00,43.83,43.84,43.83,43.83,133280.0,37.2237,37.2322,37.2237,37.2237,133280.0
2019-12-23 14:00:00,43.84,43.85,43.83,43.84,53179.0,37.2322,37.2407,37.2237,37.2322,53179.0
2019-12-23 14:05:00,43.84,43.85,43.84,43.84,48056.0,37.2322,37.2407,37.2322,37.2322,48056.0
2019-12-23 14:10:00,43.84,43.85,43.84,43.84,101004.0,37.2322,37.2407,37.2322,37.2322,101004.0
2019-12-23 14:15:00,43.84,43.85,43.84,43.84,26074.0,37.2322,37.2407,37.2322,37.2322,26074.0
2019-12-23 14:20:00,43.84,43.85,43.84,43.84,63652.0,37.2322,37.2407,37.2322,37.2322,63652.0
2019-12-23 14:25:00,43.84,43.85,43.84,43.84,169165.0,37.2322,37.2407,37.2322,37.2322,169165.0
2019-12-23 14:30:00,43.85,43.85,43.84,43.84,121520.0,37.2407,37.2407,37.2322,37.2322,121520.0
2019-12-23 14:35:00,43.84,43.85,43.84,43.84,53997.0,37.2322,37.2407,37.2322,37.2322,53997.0
2019-12-23 14:40:00,43.84,43.85,43.84,43.85,63512.0,37.2322,37.2407,37.2322,37.2407,63512.0
2019-12-23 14:45:00,43.85,43.85,43.84,43.84,57308.0,37.2407,37.2407,37.2322,37.2322,57308.0
2019-12-23 14:50:00,43.85,43.85,43.84,43.85,42413.0,37.2407,37.2407,37.2322,37.2407,42413.0
2019-12-23 14:55:00,43.84,43.86,43.84,43.86,43282.0,37.2322,37.2492,37.2322,37.2492,43282.0
2019-12-23 15:00:00,43.86,43.86,43.85,43.85,56150.0,37.2492,37.2492,37.2407,37.2407,56150.0
2019-12-23 15:05:00,43.86,43.86,43.85,43.86,135562.0,37.2492,37.2492,37.2407,37.2492,135562.0
2019-12-23 15:10:00,43.86,43.86,43.85,43.86,34667.0,37.2492,37.2492,37.2407,37.2492,34667.0
2019-12-23 15:15:00,43.86,43.86,43.85,43.86,211952.0,37.2492,37.2492,37.2407,37.2492,211952.0
2019-12-23 15:20:00,43.86,43.86,43.84,43.84,43503.0,37.2492,37.2492,37.2322,37.2322,43503.0
2019-12-23 15:25:00,43.84,43.85,43.84,43.85,39999.0,37.2322,37.2407,37.2322,37.2407,39999.0
2019-12-23 15:30:00,43.84,43.85,43.84,43.84,154104.0,37.2322,37.2407,37.2322,37.2322,154104.0
2019-12-23 15:35:00,43.84,43.85,43.84,43.84,86800.0,37.2322,37.2407,37.2322,37.2322,86800.0
2019-12-23 15:40:00,43.84,43.85,43.83,43.83,97844.0,37.2322,37.2407,37.2237,37.2237,97844.0
2019-12-23 15:45:00,43.83,43.84,43.83,43.83,134546.0,37.2237,37.2322,37.2237,37.2237,134546.0
2019-12-23 15:50:00,43.83,43.84,43.83,43.83,34619.0,37.2237,37.2322,37.2237,37.2237,34619.0
2019-12-23 15:55:00,43.84,43.85,43.82,43.85,351115.0,37.2322,37.2407,37.2152,37.2407,351115.0
2019-12-24 09:30:00,43.85,43.85,43.76,43.76,203800.0,37.2407,37.2407,37.1643,37.1643,203800.0
2019-12-24 09:35:00,43.75,43.77,43.74,43.77,121023.0,37.1558,37.1728,37.1473,37.1728,121023.0
2019-12-24 09:40:00,43.77,43.77,43.74,43.75,40538.0,37.1728,37.1728,37.1473,37.1558,40538.0
2019-12-24 09:45:00,43.75,43.76,43.74,43.75,225831.0,37.1558,37.1643,37.1473,37.1558,225831.0
2019-12-24 09:50:00,43.75,43.75,43.74,43.75,85463.0,37.1558,37.1558,37.1473,37.1558,85463.0
2019-12-24 09:55:00,43.75,43.76,43.74,43.76,61742.0,37.1558,37.1643,37.1473,37.1643,61742.0
2019-12-24 10:00:00,43.75,43.79,43.75,43.79,167566.0,37.1558,37.1898,37.1558,37.1898,167566.0
2019-12-24 10:05:00,43.79,43.79,43.77,43.77,95872.0,37.1898,37.1898,37.1728,37.1728,95872.0
2019-12-24 10:10:00,43.77,43.78,43.77,43.77,59746.0,37.1728,37.1813,37.1728,37.1728,59746.0
2019-12-24 10:15:00,43.77,43.78,43.77,43.77,74862.0,37.1728,37.1813,37.1728,37.1728,74862.0
2019-12-24 10:20:00,43.77,43.78,43.77,43.78,77770.0,37.1728,37.1813,37.1728,37.1813,77770.0
2019-12-24 10:25:00,43.78,43.78,43.77,43.78,98538.0,37.1813,37.1813,37.1728,37.1813,98538.0
2019-12-24 10:30:00,43.78,43.78,43.77,43.77,40394.0,37.1813,37.1813,37.1728,37.1728,40394.0
2019-12-24 10:35:00,43.77,43.79,43.77,43.78,52168.0,37.1728,37.1898,37.1728,37.1813,52168.0
2019-12-24 10:40:00,43.79,43.79,43.78,43.78,23797.0,37.1898,37.1898,37.1813,37.1813,23797.0
2019-12-24 10:45:00,43.78,43.79,43.78,43.79,51159.0,37.1813,37.1898,37.1813,37.1898,51159.0
2019-12-24 10:50:00,43.78,43.79,43.78,43.79,50172.0,37.1813,37.1898,37.1813,37.1898,50172.0
2019-12-24 10:55:00,43.78,43.79,43.78,43.79,69189.0,37.1813,37.1898,37.1813,37.1898,69189.0
2019-12-24 11:00:00,43.79,43.8,43.78,43.8,171111.0,37.1898,37.1982,37.1813,37.1982,171111.0
2019-12-24 11:05:00,43.79,43.8,43.79,43.8,83476.0,37.1898,37.1982,37.1898,37.1982,83476.0
2019-12-24 11:10:00,43.8,43.8,43.79,43.8,72308.0,37.1982,37.1982,37.1898,37.1982,72308.0
2019-12-24 11:15:00,43.8,43.8,43.79,43.8,98031.0,37.1982,37.1982,37.1898,37.1982,98031.0
2019-12-24 11:20:00,43.79,43.8,43.79,43.8,150646.0,37.1898,37.1982,37.1898,37.1982,150646.0
2019-12-24 11:25:00,43.8,43.8,43.79,43.8,75292.0,37.1982,37.1982,37.1898,37.1982,75292.0
2019-12-24 11:30:00,43.8,43.81,43.79,43.8,254310.0,37.1982,37.2067,37.1898,37.1982,254310.0
2019-12-24 11:35:00,43.8,43.81,43.79,43.8,236499.0,37.1982,37.2067,37.1898,37.1982,236499.0
2019-12-24 11:40:00,43.8,43.8,43.79,43.8,25727.0,37.1982,37.1982,37.1898,37.1982,25727.0
2019-12-24 11:45:00,43.8,43.8,43.79,43.79,34087.0,37.1982,37.1982,37.1898,37.1898,34087.0
2019-12-24 11:50:00,43.8,43.8,43.79,43.79,22422.0,37.1982,37.1982,37.1898,37.1898,22422.0
2019-12-24 11:55:00,43.8,43.8,43.79,43.79,37427.0,37.1982,37.1982,37.1898,37.1898,37427.0
2019-12-24 12:00:00,43.8,43.8,43.79,43.79,26891.0,37.1982,37.1982,37.1898,37.1898,26891.0
2019-12-24 12:05:00,43.79,43.8,43.78,43.78,94367.0,37.1898,37.1982,37.1813,37.1813,94367.0
2019-12-24 12:10:00,43.78,43.8,43.78,43.79,139659.0,37.1813,37.1982,37.1813,37.1898,139659.0
2019-12-24 12:15:00,43.8,43.8,43.78,43.79,87030.0,37.1982,37.1982,37.1813,37.1898,87030.0
2019-12-24 12:20:00,43.79,43.8,43.78,43.8,112090.0,37.1898,37.1982,37.1813,37.1982,112090.0
2019-12-24 12:25:00,43.8,43.8,43.79,43.8,81172.0,37.1982,37.1982,37.1898,37.1982,81172.0
2019-12-24 12:30:00,43.8,43.8,43.79,43.8,35186.0,37.1982,37.1982,37.1898,37.1982,35186.0
2019-12-24 12:35:00,43.8,43.8,43.79,43.79,32091.0,37.1982,37.1982,37.1898,37.1898,32091.0
2019-12-24 12:40:00,43.79,43.8,43.79,43.79,45833.0,37.1898,37.1982,37.1898,37.1898,45833.0
2019-12-24 12:45:00,43.79,43.8,43.78,43.79,93553.0,37.1898,37.1982,37.1813,37.1898,93553.0
2019-12-24 12:50:00,43.79,43.79,43.78,43.79,96016.0,37.1898,37.1898,37.1813,37.1898,96016.0
2019-12-24 12:55:00,43.79,43.82,43.78,43.81,366801.0,37.1898,37.2152,37.1813,37.2067,366801.0
2019-12-26 09:30:00,43.9,43.9,43.84,43.9,120863.0,37.2832,37.2832,37.2322,37.2832,120863.0
2019-12-26 09:35:00,43.9,43.92,43.89,43.91,79552.0,37.2832,37.3002,37.2747,37.2917,79552.0
2019-12-26 09:40:00,43.92,43.93,43.91,43.93,106574.0,37.3002,37.3086,37.2917,37.3086,106574.0
2019-12-26 09:45:00,43.93,43.94,43.92,43.94,57699.0,37.3086,37.3171,37.3002,37.3171,57699.0
2019-12-26 09:50:00,43.94,43.94,43.92,43.93,40480.0,37.3171,37.3171,37.3002,37.3086,40480.0
2019-12-26 09:55:00,43.92,43.93,43.9,43.91,27422.0,37.3002,37.3086,37.2832,37.2917,27422.0
2019-12-26 10:00:00,43.91,43.93,43.9,43.92,160800.0,37.2917,37.3086,37.2832,37.3002,160800.0
2019-12-26 10:05:00,43.93,43.93,43.92,43.92,19216.0,37.3086,37.3086,37.3002,37.3002,19216.0
2019-12-26 10:10:00,43.93,43.94,43.92,43.94,52131.0,37.3086,37.3171,37.3002,37.3171,52131.0
2019-12-26 10:15:00,43.94,43.95,43.93,43.95,28434.0,37.3171,37.3256,37.3086,37.3256,28434.0
2019-12-26 10:20:00,43.95,43.96,43.94,43.96,26977.0,37.3256,37.3341,37.3171,37.3341,26977.0
2019-12-26 10:25:00,43.96,43.97,43.95,43.95,36504.0,37.3341,37.3426,37.3256,37.3256,36504.0
2019-12-26 10:30:00,43.96,43.97,43.95,43.97,36776.0,37.3341,37.3426,37.3256,37.3426,36776.0
2019-12-26 10:35:00,43.97,43.98,43.96,43.97,69688.0,37.3426,37.3511,37.3341,37.3426,69688.0
2019-12-26 10:40:00,43.97,43.98,43.97,43.98,28915.0,37.3426,37.3511,37.3426,37.3511,28915.0
2019-12-26 10:45:00,43.98,43.98,43.97,43.97,52688.0,37.3511,37.3511,37.3426,37.3426,52688.0
2019-12-26 10:50:00,43.98,43.99,43.97,43.98,111949.0,37.3511,37.3596,37.3426,37.3511,111949.0
2019-12-26 10:55:00,43.99,43.99,43.98,43.98,34949.0,37.3596,37.3596,37.3511,37.3511,34949.0
2019-12-26 11:00:00,43.98,43.99,43.98,43.99,89483.0,37.3511,37.3596,37.3511,37.3596,89483.0
2019-12-26 11:05:00,43.98,44.0,43.98,44.0,92659.0,37.3511,37.3681,37.3511,37.3681,92659.0
2019-12-26 11:10:00,44.0,44.0,43.99,44.0,34021.0,37.3681,37.3681,37.3596,37.3681,34021.0
2019-12-26 11:15:00,44.0,44.0,43.99,44.0,30022.0,37.3681,37.3681,37.3596,37.3681,30022.0
2019-12-26 11:20:00,44.0,44.0,43.99,44.0,39664.0,37.3681,37.3681,37.3596,37.3681,39664.0
2019-12-26 11:25:00,44.0,44.0,43.99,44.0,189129.0,37.3681,37.3681,37.3596,37.3681,189129.0
2019-12-26 11:30:00,44.0,44.0,43.98,43.99,113994.0,37.3681,37.3681,37.3511,37.3596,113994.0
2019-12-26 11:35:00,43.99,43.99,43.98,43.98,48866.0,37.3596,37.3596,37.3511,37.3511,48866.0
2019-12-26 11:40:00,43.98,43.99,43.97,43.99,84909.0,37.3511,37.3596,37.3426,37.3596,84909.0
2019-12-26 11:45:00,43.99,43.99,43.97,43.98,36528.0,37.3596,37.3596,37.3426,37.3511,36528.0
2019-12-26 11:50:00,43.97,43.98,43.97,43.97,114008.0,37.3426,37.3511,37.3426,37.3426,114008.0
2019-12-26 11:55:00,43.98,43.98,43.97,43.98,17707.0,37.3511,37.3511,37.3426,37.3511,17707.0
2019-12-26 12:00:00,43.98,43.98,43.97,43.98,34808.0,37.3511,37.3511,37.3426,37.3511,34808.0
2019-12-26 12:05:00,43.98,43.98,43.97,43.97,59608.0,37.3511,37.3511,37.3426,37.3426,59608.0
2019-12-26 12:10:00,43.98,43.98,43.95,43.97,82008.0,37.3511,37.3511,37.3256,37.3426,82008.0
2019-12-26 12:15:00,43.97,43.97,43.96,43.97,27729.0,37.3426,37.3426,37.3341,37.3426,27729.0
2019-12-26 12:20:00,43.96,43.97,43.95,43.96,85489.0,37.3341,37.3426,37.3256,37.3341,85489.0
2019-12-26 12:25:00,43.96,43.96,43.95,43.96,39309.0,37.3341,37.3341,37.3256,37.3341,39309.0
2019-12-26 12:30:00,43.96,43.97,43.95,43.96,19471.0,37.3341,37.3426,37.3256,37.3341,19471.0
2019-12-26 12:35:00,43.97,43.97,43.96,43.96,32909.0,37.3426,37.3426,37.3341,37.3341,32909.0
2019-12-26 12:40:00,43.97,43.97,43.96,43.97,77276.0,37.3426,37.3426,37.3341,37.3426,77276.0
2019-12-26 12:45:00,43.96,43.97,43.96,43.97,23302.0,37.3341,37.3426,37.3341,37.3426,23302.0
2019-12-26 12:50:00,43.97,43.97,43.96,43.97,28460.0,37.3426,37.3426,37.3341,37.3426,28460.0
2019-12-26 12:55:00,43.97,43.97,43.95,43.96,51387.0,37.3426,37.3426,37.3256,37.3341,51387.0
2019-12-26 13:00:00,43.95,43.96,43.95,43.96,21120.0,37.3256,37.3341,37.3256,37.3341,21120.0
2019-12-26 13:05:00,43.96,43.96,43.95,43.96,19386.0,37.3341,37.3341,37.3256,37.3341,19386.0
2019-12-26 13:10:00,43.96,43.97,43.95,43.97,66179.0,37.3341,37.3426,37.3256,37.3426,66179.0
2019-12-26 13:15:00,43.97,43.97,43.96,43.96,23781.0,37.3426,37.3426,37.3341,37.3341,23781.0
2019-12-26 13:20:00,43.97,43.97,43.96,43.97,36211.0,37.3426,37.3426,37.3341,37.3426,36211.0
2019-12-26 13:25:00,43.97,43.97,43.96,43.96,27021.0,37.3426,37.3426,37.3341,37.3341,27021.0
2019-12-26 13:30:00,43.97,43.97,43.96,43.97,37177.0,37.3426,37.3426,37.3341,37.3426,37177.0
2019-12-26 13:35:00,43.97,43.97,43.96,43.97,76088.0,37.3426,37.3426,37.3341,37.3426,76088.0
2019-12-26 13:40:00,43.97,43.98,43.97,43.98,48678.0,37.3426,37.3511,37.3426,37.3511,48678.0
2019-12-26 13:45:00,43.97,43.98,43.97,43.98,34507.0,37.3426,37.3511,37.3426,37.3511,34507.0
2019-12-26 13:50:00,43.98,43.98,43.97,43.98,31552.0,37.3511,37.3511,37.3426,37.3511,31552.0
2019-12-26 13:55:00,43.97,43.99,43.97,43.98,60159.0,37.3426,37.3596,37.3426,37.3511,60159.0
2019-12-26 14:00:00,43.99,43.99,43.98,43.99,54871.0,37.3596,37.3596,37.3511,37.3596,54871.0
2019-12-26 14:05:00,43.99,43.99,43.98,43.98,34487.0,37.3596,37.3596,37.3511,37.3511,34487.0
2019-12-26 14:10:00,43.98,43.99,43.98,43.99,68584.0,37.3511,37.3596,37.3511,37.3596,68584.0
2019-12-26 14:15:00,43.98,43.99,43.98,43.98,380133.0,37.3511,37.3596,37.3511,37.3511,380133.0
2019-12-26 14:20:00,43.98,43.99,43.98,43.99,83265.0,37.3511,37.3596,37.3511,37.3596,83265.0
2019-12-26 14:25:00,43.98,43.98,43.97,43.97,81368.0,37.3511,37.3511,37.3426,37.3426,81368.0
2019-12-26 14:30:00,43.98,43.98,43.97,43.98,25694.0,37.3511,37.3511,37.3426,37.3511,25694.0
2019-12-26 14:35:00,43.98,43.98,43.97,43.98,19576.0,37.3511,37.3511,37.3426,37.3511,19576.0
2019-12-26 14:40:00,43.98,43.98,43.97,43.98,30821.0,37.3511,37.3511,37.3426,37.3511,30821.0
2019-12-26 14:45:00,43.98,43.98,43.97,43.98,30572.0,37.3511,37.3511,37.3426,37.3511,30572.0
2019-12-26 14:50:00,43.98,43.98,43.97,43.97,34159.0,37.3511,37.3511,37.3426,37.3426,34159.0
2019-12-26 14:55:00,43.98,43.98,43.96,43.96,69406.0,37.3511,37.3511,37.3341,37.3341,69406.0
2019-12-26 15:00:00,43.97,43.97,43.96,43.97,14319.0,37.3426,37.3426,37.3341,37.3426,14319.0
2019-12-26 15:05:00,43.96,43.97,43.96,43.96,55442.0,37.3341,37.3426,37.3341,37.3341,55442.0
2019-12-26 15:10:00,43.96,43.97,43.96,43.97,24032.0,37.3341,37.3426,37.3341,37.3426,24032.0
2019-12-26 15:15:00,43.96,43.97,43.95,43.95,48595.0,37.3341,37.3426,37.3256,37.3256,48595.0
2019-12-26 15:20:00,43.96,43.96,43.95,43.96,23071.0,37.3341,37.3341,37.3256,37.3341,23071.0
2019-12-26 15:25:00,43.96,43.96,43.95,43.95,39016.0,37.3341,37.3341,37.3256,37.3256,39016.0
2019-12-26 15:30:00,43.95,43.96,43.93,43.94,142476.0,37.3256,37.3341,37.3086,37.3171,142476.0
2019-12-26 15:35:00,43.94,43.95,43.93,43.95,48031.0,37.3171,37.3256,37.3086,37.3256,48031.0
2019-12-26 15:40:00,43.95,43.97,43.94,43.97,58409.0,37.3256,37.3426,37.3171,37.3426,58409.0
2019-12-26 15:45:00,43.96,43.97,43.95,43.96,113965.0,37.3341,37.3426,37.3256,37.3341,113965.0
2019-12-26 15:50:00,43.95,43.97,43.95,43.97,94978.0,37.3256,37.3426,37.3256,37.3426,94978.0
2019-12-26 15:55:00,43.97,44.01,43.96,44.01,131088.0,37.3426,37.3766,37.3341,37.3766,131088.0
2019-12-27 09:30:00,44.24,44.25,44.2,44.21,554183.0,37.5719,37.5804,37.538,37.5464,554183.0
2019-12-27 09:35:00,44.2,44.2,44.17,44.18,40812.0,37.538,37.538,37.5125,37.521,40812.0
2019-12-27 09:40:00,44.18,44.19,44.16,44.16,111515.0,37.521,37.5295,37.504,37.504,111515.0
2019-12-27 09:45:00,44.17,44.18,44.16,44.16,136991.0,37.5125,37.521,37.504,37.504,136991.0
2019-12-27 09:50:00,44.16,44.16,44.14,44.15,42573.0,37.504,37.504,37.487,37.4955,42573.0
2019-12-27 09:55:00,44.14,44.15,44.11,44.11,265976.0,37.487,37.4955,37.4615,37.4615,265976.0
2019-12-27 10:00:00,44.11,44.13,44.1,44.13,221434.0,37.4615,37.4785,37.453,37.4785,221434.0
2019-12-27 10:05:00,44.13,44.14,44.12,44.13,217004.0,37.4785,37.487,37.47,37.4785,217004.0
2019-12-27 10:10:00,44.14,44.15,44.13,44.15,70064.0,37.487,37.4955,37.4785,37.4955,70064.0
2019-12-27 10:15:00,44.15,44.17,44.14,44.16,32360.0,37.4955,37.5125,37.487,37.504,32360.0
2019-12-27 10:20:00,44.17,44.17,44.15,44.16,59476.0,37.5125,37.5125,37.4955,37.504,59476.0
2019-12-27 10:25:00,44.16,44.17,44.15,44.16,34088.0,37.504,37.5125,37.4955,37.504,34088.0
2019-12-27 10:30:00,44.15,44.16,44.11,44.13,172153.0,37.4955,37.504,37.4615,37.4785,172153.0
2019-12-27 10:35:00,44.14,44.15,44.13,44.14,49014.0,37.487,37.4955,37.4785,37.487,49014.0
2019-12-27 10:40:00,44.14,44.16,44.13,44.16,94738.0,37.487,37.504,37.4785,37.504,94738.0
2019-12-27 10:45:00,44.16,44.17,44.15,44.17,47572.0,37.504,37.5125,37.4955,37.5125,47572.0
2019-12-27 10:50:00,44.16,44.17,44.15,44.16,40395.0,37.504,37.5125,37.4955,37.504,40395.0
2019-12-27 10:55:00,44.16,44.17,44.14,44.15,197298.0,37.504,37.5125,37.487,37.4955,197298.0
2019-12-27 11:00:00,44.15,44.16,44.15,44.16,63384.0,37.4955,37.504,37.4955,37.504,63384.0
2019-12-27 11:05:00,44.16,44.18,44.15,44.17,26148.0,37.504,37.521,37.4955,37.5125,26148.0
2019-12-27 11:10:00,44.18,44.19,44.17,44.18,57397.0,37.521,37.5295,37.5125,37.521,57397.0
2019-12-27 11:15:00,44.18,44.19,44.17,44.18,32357.0,37.521,37.5295,37.5125,37.521,32357.0
2019-12-27 11:20:00,44.19,44.2,44.18,44.2,35101.0,37.5295,37.538,37.521,37.538,35101.0
2019-12-27 11:25:00,44.2,44.21,44.18,44.19,34433.0,37.538,37.5464,37.521,37.5295,34433.0
2019-12-27 11:30:00,44.2,44.22,44.19,44.21,36066.0,37.538,37.5549,37.5295,37.5464,36066.0
2019-12-27 11:35:00,44.2,44.21,44.19,44.19,210525.0,37.538,37.5464,37.5295,37.5295,210525.0
2019-12-27 11:40:00,44.19,44.2,44.19,44.2,80651.0,37.5295,37.538,37.5295,37.538,80651.0
2019-12-27 11:45:00,44.2,44.2,44.18,44.18,136271.0,37.538,37.538,37.521,37.521,136271.0
2019-12-27 11:50:00,44.19,44.19,44.18,44.19,191965.0,37.5295,37.5295,37.521,37.5295,191965.0
2019-12-27 11:55:00,44.19,44.19,44.18,44.18,104721.0,37.5295,37.5295,37.521,37.521,104721.0
2019-12-27 12:00:00,44.18,44.19,44.17,44.17,61341.0,37.521,37.5295,37.5125,37.5125,61341.0
2019-12-27 12:05:00,44.17,44.18,44.15,44.16,127057.0,37.5125,37.521,37.4955,37.504,127057.0
2019-12-27 12:10:00,44.16,44.17,44.15,44.16,97587.0,37.504,37.5125,37.4955,37.504,97587.0
2019-12-27 12:15:00,44.16,44.17,44.16,44.16,76799.0,37.504,37.5125,37.504,37.504,76799.0
2019-12-27 12:20:00,44.16,44.17,44.15,44.15,141385.0,37.504,37.5125,37.4955,37.4955,141385.0
2019-12-27 12:25:00,44.15,44.16,44.14,44.15,70443.0,37.4955,37.504,37.487,37.4955,70443.0
2019-12-27 12:30:00,44.15,44.15,44.14,44.14,52477.0,37.4955,37.4955,37.487,37.487,52477.0
2019-12-27 12:35:00,44.14,44.14,44.13,44.14,65201.0,37.487,37.487,37.4785,37.487,65201.0
2019-12-27 12:40:00,44.14,44.15,44.13,44.15,84916.0,37.487,37.4955,37.4785,37.4955,84916.0
2019-12-27 12:45:00,44.15,44.16,44.14,44.16,45295.0,37.4955,37.504,37.487,37.504,45295.0
2019-12-27 12:50:00,44.16,44.17,44.15,44.15,51691.0,37.504,37.5125,37.4955,37.4955,51691.0
2019-12-27 12:55:00,44.16,44.17,44.15,44.17,146978.0,37.504,37.5125,37.4955,37.5125,146978.0
2019-12-27 13:00:00,44.17,44.18,44.16,44.17,42826.0,37.5125,37.521,37.504,37.5125,42826.0
2019-12-27 13:05:00,44.16,44.17,44.16,44.17,29765.0,37.504,37.5125,37.504,37.5125,29765.0
2019-12-27 13:10:00,44.16,44.17,44.15,44.16,101096.0,37.504,37.5125,37.4955,37.504,101096.0
2019-12-27 13:15:00,44.16,44.16,44.15,44.15,31376.0,37.504,37.504,37.4955,37.4955,31376.0
2019-12-27 13:20:00,44.15,44.16,44.15,44.15,44963.0,37.4955,37.504,37.4955,37.4955,44963.0
2019-12-27 13:25:00,44.15,44.16,44.14,44.15,35760.0,37.4955,37.504,37.487,37.4955,35760.0
2019-12-27 13:30:00,44.15,44.15,44.13,44.15,33122.0,37.4955,37.4955,37.4785,37.4955,33122.0
2019-12-27 13:35:00,44.15,44.15,44.14,44.14,31748.0,37.4955,37.4955,37.487,37.487,31748.0
2019-12-27 13:40:00,44.14,44.15,44.14,44.15,18383.0,37.487,37.4955,37.487,37.4955,18383.0
2019-12-27 13:45:00,44.15,44.15,44.14,44.15,54674.0,37.4955,37.4955,37.487,37.4955,54674.0
2019-12-27 13:50:00,44.15,44.15,44.14,44.14,41303.0,37.4955,37.4955,37.487,37.487,41303.0
2019-12-27 13:55:00,44.15,44.15,44.14,44.15,26712.0,37.4955,37.4955,37.487,37.4955,26712.0
2019-12-27 14:00:00,44.14,44.15,44.14,44.15,46356.0,37.487,37.4955,37.487,37.4955,46356.0
2019-12-27 14:05:00,44.15,44.15,44.14,44.15,41457.0,37.4955,37.4955,37.487,37.4955,41457.0
2019-12-27 14:10:00,44.14,44.15,44.13,44.14,38145.0,37.487,37.4955,37.4785,37.487,38145.0
2019-12-27 14:15:00,44.13,44.14,44.12,44.13,80728.0,37.4785,37.487,37.47,37.4785,80728.0
2019-12-27 14:20:00,44.13,44.14,44.13,44.14,38014.0,37.4785,37.487,37.4785,37.487,38014.0
2019-12-27 14:25:00,44.14,44.14,44.13,44.14,66967.0,37.487,37.487,37.4785,37.487,66967.0
2019-12-27 14:30:00,44.13,44.14,44.13,44.14,72739.0,37.4785,37.487,37.4785,37.487,72739.0
2019-12-27 14:35:00,44.14,44.14,44.13,44.14,92215.0,37.487,37.487,37.4785,37.487,92215.0
2019-12-27 14:40:00,44.13,44.15,44.13,44.15,47028.0,37.4785,37.4955,37.4785,37.4955,47028.0
2019-12-27 14:45:00,44.15,44.15,44.13,44.14,113669.0,37.4955,37.4955,37.4785,37.487,113669.0
2019-12-27 14:50:00,44.13,44.15,44.13,44.13,79950.0,37.4785,37.4955,37.4785,37.4785,79950.0
2019-12-27 14:55:00,44.14,44.15,44.13,44.15,36952.0,37.487,37.4955,37.4785,37.4955,36952.0
2019-12-27 15:00:00,44.14,44.15,44.12,44.13,65137.0,37.487,37.4955,37.47,37.4785,65137.0
2019-12-27 15:05:00,44.13,44.13,44.11,44.11,26538.0,37.4785,37.4785,37.4615,37.4615,26538.0
2019-12-27 15:10:00,44.12,44.13,44.11,44.13,63830.0,37.47,37.4785,37.4615,37.4785,63830.0
2019-12-27 15:15:00,44.13,44.14,44.12,44.14,67100.0,37.4785,37.487,37.47,37.487,67100.0
2019-12-27 15:20:00,44.14,44.14,44.12,44.13,120197.0,37.487,37.487,37.47,37.4785,120197.0
2019-12-27 15:25:00,44.13,44.13,44.11,44.12,47448.0,37.4785,37.4785,37.4615,37.47,47448.0
2019-12-27 15:30:00,44.12,44.12,44.11,44.12,45450.0,37.47,37.47,37.4615,37.47,45450.0
2019-12-27 15:35:00,44.11,44.12,44.11,44.12,38849.0,37.4615,37.47,37.4615,37.47,38849.0
2019-12-27 15:40:00,44.12,44.12,44.09,44.09,46128.0,37.47,37.47,37.4445,37.4445,46128.0
2019-12-27 15:45:00,44.1,44.11,44.07,44.08,410664.0,37.453,37.4615,37.4275,37.436,410664.0
2019-12-27 15:50:00,44.08,44.09,44.06,44.09,151876.0,37.436,37.4445,37.4191,37.4445,151876.0
2019-12-27 15:55:00,44.09,44.13,44.08,44.13,236967.0,37.4445,37.4785,37.436,37.4785,236967.0
2019-12-30 09:30:00,44.19,44.19,44.13,44.13,222657.0,37.5295,37.5295,37.4785,37.4785,222657.0
2019-12-30 09:35:00,44.13,44.13,44.05,44.06,160603.0,37.4785,37.4785,37.4106,37.4191,160603.0
2019-12-30 09:40:00,44.07,44.08,44.06,44.07,86646.0,37.4275,37.436,37.4191,37.4275,86646.0
2019-12-30 09:45:00,44.06,44.08,44.04,44.04,175841.0,37.4191,37.436,37.4021,37.4021,175841.0
2019-12-30 09:50:00,44.04,44.07,44.02,44.07,43984.0,37.4021,37.4275,37.3851,37.4275,43984.0
2019-12-30 09:55:00,44.07,44.08,44.04,44.05,247685.0,37.4275,37.436,37.4021,37.4106,247685.0
2019-12-30 10:00:00,44.05,44.07,44.01,44.02,189550.0,37.4106,37.4275,37.3766,37.3851,189550.0
2019-12-30 10:05:00,44.02,44.04,44.01,44.02,341532.0,37.3851,37.4021,37.3766,37.3851,341532.0
2019-12-30 10:10:00,44.03,44.03,43.95,43.95,492244.0,37.3936,37.3936,37.3256,37.3256,492244.0
2019-12-30 10:15:00,43.95,43.98,43.93,43.95,69124.0,37.3256,37.3511,37.3086,37.3256,69124.0
2019-12-30 10:20:00,43.94,43.97,43.93,43.94,63339.0,37.3171,37.3426,37.3086,37.3171,63339.0
2019-12-30 10:25:00,43.93,43.96,43.92,43.96,279983.0,37.3086,37.3341,37.3002,37.3341,279983.0
2019-12-30 10:30:00,43.96,43.96,43.93,43.94,64162.0,37.3341,37.3341,37.3086,37.3171,64162.0
2019-12-30 10:35:00,43.94,43.97,43.93,43.97,145178.0,37.3171,37.3426,37.3086,37.3426,145178.0
2019-12-30 10:40:00,43.97,44.0,43.96,43.98,209207.0,37.3426,37.3681,37.3341,37.3511,209207.0
2019-12-30 10:45:00,43.98,43.99,43.96,43.97,340965.0,37.3511,37.3596,37.3341,37.3426,340965.0
2019-12-30 10:50:00,43.97,44.0,43.96,44.0,247889.0,37.3426,37.3681,37.3341,37.3681,247889.0
2019-12-30 10:55:00,44.0,44.0,43.95,44.0,172250.0,37.3681,37.3681,37.3256,37.3681,172250.0
2019-12-30 11:00:00,44.0,44.01,43.98,43.98,242711.0,37.3681,37.3766,37.3511,37.3511,242711.0
2019-12-30 11:05:00,43.98,44.01,43.96,43.98,145386.0,37.3511,37.3766,37.3341,37.3511,145386.0
2019-12-30 11:10:00,43.97,44.01,43.96,44.0,174919.0,37.3426,37.3766,37.3341,37.3681,174919.0
2019-12-30 11:15:00,44.0,44.01,43.99,44.0,136555.0,37.3681,37.3766,37.3596,37.3681,136555.0
2019-12-30 11:20:00,44.01,44.03,44.0,44.02,104014.0,37.3766,37.3936,37.3681,37.3851,104014.0
2019-12-30 11:25:00,44.02,44.03,44.01,44.01,97017.0,37.3851,37.3936,37.3766,37.3766,97017.0
2019-12-30 11:30:00,44.01,44.02,43.96,43.97,108763.0,37.3766,37.3851,37.3341,37.3426,108763.0
2019-12-30 11:35:00,43.97,43.99,43.96,43.98,189938.0,37.3426,37.3596,37.3341,37.3511,189938.0
2019-12-30 11:40:00,43.98,44.0,43.97,44.0,101390.0,37.3511,37.3681,37.3426,37.3681,101390.0
2019-12-30 11:45:00,43.99,44.01,43.99,44.01,36294.0,37.3596,37.3766,37.3596,37.3766,36294.0
2019-12-30 11:50:00,44.01,44.02,44.0,44.02,42293.0,37.3766,37.3851,37.3681,37.3851,42293.0
2019-12-30 11:55:00,44.01,44.02,44.01,44.01,42879.0,37.3766,37.3851,37.3766,37.3766,42879.0
2019-12-30 12:00:00,44.02,44.02,44.01,44.02,44625.0,37.3851,37.3851,37.3766,37.3851,44625.0
2019-12-30 12:05:00,44.02,44.03,44.01,44.03,35393.0,37.3851,37.3936,37.3766,37.3936,35393.0
2019-12-30 12:10:00,44.03,44.04,44.02,44.04,114268.0,37.3936,37.4021,37.3851,37.4021,114268.0
2019-12-30 12:15:00,44.04,44.05,44.03,44.04,66672.0,37.4021,37.4106,37.3936,37.4021,66672.0
2019-12-30 12:20:00,44.05,44.05,44.03,44.04,37856.0,37.4106,37.4106,37.3936,37.4021,37856.0
2019-12-30 12:25:00,44.04,44.05,44.03,44.05,166898.0,37.4021,37.4106,37.3936,37.4106,166898.0
2019-12-30 12:30:00,44.04,44.05,44.02,44.04,132887.0,37.4021,37.4106,37.3851,37.4021,132887.0
2019-12-30 12:35:00,44.04,44.04,44.02,44.02,65038.0,37.4021,37.4021,37.3851,37.3851,65038.0
2019-12-30 12:40:00,44.03,44.03,44.01,44.02,35552.0,37.3936,37.3936,37.3766,37.3851,35552.0
2019-12-30 12:45:00,44.02,44.02,44.0,44.02,54582.0,37.3851,37.3851,37.3681,37.3851,54582.0
2019-12-30 12:50:00,44.01,44.03,44.01,44.02,53970.0,37.3766,37.3936,37.3766,37.3851,53970.0
2019-12-30 12:55:00,44.02,44.02,44.0,44.01,70210.0,37.3851,37.3851,37.3681,37.3766,70210.0
2019-12-30 13:00:00,44.01,44.02,43.99,44.0,76852.0,37.3766,37.3851,37.3596,37.3681,76852.0
2019-12-30 13:05:00,44.0,44.01,43.99,43.99,129859.0,37.3681,37.3766,37.3596,37.3596,129859.0
2019-12-30 13:10:00,44.0,44.0,43.99,44.0,31874.0,37.3681,37.3681,37.3596,37.3681,31874.0
2019-12-30 13:15:00,44.0,44.0,43.99,44.0,20002.0,37.3681,37.3681,37.3596,37.3681,20002.0
2019-12-30 13:20:00,44.0,44.0,43.99,43.99,53909.0,37.3681,37.3681,37.3596,37.3596,53909.0
2019-12-30 13:25:00,43.99,44.0,43.97,43.98,61175.0,37.3596,37.3681,37.3426,37.3511,61175.0
2019-12-30 13:30:00,43.97,43.98,43.97,43.97,32011.0,37.3426,37.3511,37.3426,37.3426,32011.0
2019-12-30 13:35:00,43.98,43.98,43.97,43.98,62015.0,37.3511,37.3511,37.3426,37.3511,62015.0
2019-12-30 13:40:00,43.98,43.98,43.97,43.98,69936.0,37.3511,37.3511,37.3426,37.3511,69936.0
2019-12-30 13:45:00,43.98,43.98,43.95,43.95,69990.0,37.3511,37.3511,37.3256,37.3256,69990.0
2019-12-30 13:50:00,43.95,43.97,43.95,43.96,190073.0,37.3256,37.3426,37.3256,37.3341,190073.0
2019-12-30 13:55:00,43.97,43.98,43.96,43.97,52513.0,37.3426,37.3511,37.3341,37.3426,52513.0
2019-12-30 14:00:00,43.97,43.98,43.94,43.95,82642.0,37.3426,37.3511,37.3171,37.3256,82642.0
2019-12-30 14:05:00,43.94,43.95,43.94,43.94,66432.0,37.3171,37.3256,37.3171,37.3171,66432.0
2019-12-30 14:10:00,43.95,43.95,43.94,43.94,97028.0,37.3256,37.3256,37.3171,37.3171,97028.0
2019-12-30 14:15:00,43.94,43.95,43.94,43.95,32323.0,37.3171,37.3256,37.3171,37.3256,32323.0
2019-12-30 14:20:00,43.95,43.95,43.92,43.93,89885.0,37.3256,37.3256,37.3002,37.3086,89885.0
2019-12-30 14:25:00,43.93,43.94,43.92,43.94,129082.0,37.3086,37.3171,37.3002,37.3171,129082.0
2019-12-30 14:30:00,43.93,43.94,43.91,43.91,55766.0,37.3086,37.3171,37.2917,37.2917,55766.0
2019-12-30 14:35:00,43.91,43.92,43.91,43.92,92663.0,37.2917,37.3002,37.2917,37.3002,92663.0
2019-12-30 14:40:00,43.91,43.92,43.9,43.91,169512.0,37.2917,37.3002,37.2832,37.2917,169512.0
2019-12-30 14:45:00,43.91,43.92,43.9,43.92,73627.0,37.2917,37.3002,37.2832,37.3002,73627.0
2019-12-30 14:50:00,43.92,43.92,43.9,43.91,50672.0,37.3002,37.3002,37.2832,37.2917,50672.0
2019-12-30 14:55:00,43.9,43.91,43.89,43.9,37855.0,37.2832,37.2917,37.2747,37.2832,37855.0
2019-12-30 15:00:00,43.9,43.9,43.89,43.9,32215.0,37.2832,37.2832,37.2747,37.2832,32215.0
2019-12-30 15:05:00,43.9,43.9,43.88,43.89,27741.0,37.2832,37.2832,37.2662,37.2747,27741.0
2019-12-30 15:10:00,43.89,43.89,43.88,43.88,20966.0,37.2747,37.2747,37.2662,37.2662,20966.0
2019-12-30 15:15:00,43.89,43.9,43.88,43.89,237105.0,37.2747,37.2832,37.2662,37.2747,237105.0
2019-12-30 15:20:00,43.89,43.9,43.89,43.9,67186.0,37.2747,37.2832,37.2747,37.2832,67186.0
2019-12-30 15:25:00,43.89,43.9,43.88,43.9,76511.0,37.2747,37.2832,37.2662,37.2832,76511.0
2019-12-30 15:30:00,43.89,43.9,43.86,43.87,106492.0,37.2747,37.2832,37.2492,37.2577,106492.0
2019-12-30 15:35:00,43.87,43.87,43.85,43.86,108687.0,37.2577,37.2577,37.2407,37.2492,108687.0
2019-12-30 15:40:00,43.85,43.86,43.83,43.83,235961.0,37.2407,37.2492,37.2237,37.2237,235961.0
2019-12-30 15:45:00,43.84,43.84,43.82,43.84,174281.0,37.2322,37.2322,37.2152,37.2322,174281.0
2019-12-30 15:50:00,43.83,43.84,43.81,43.83,189855.0,37.2237,37.2322,37.2067,37.2237,189855.0
2019-12-30 15:55:00,43.82,43.83,43.81,43.83,834766.0,37.2152,37.2237,37.2067,37.2237,834766.0
2019-12-31 09:30:00,43.87,43.91,43.82,43.87,196722.0,37.2577,37.2917,37.2152,37.2577,196722.0
2019-12-31 09:35:00,43.88,43.92,43.88,43.91,218364.0,37.2662,37.3002,37.2662,37.2917,218364.0
2019-12-31 09:40:00,43.91,43.91,43.89,43.9,11611.0,37.2917,37.2917,37.2747,37.2832,11611.0
2019-12-31 09:45:00,43.9,43.93,43.89,43.93,98344.0,37.2832,37.3086,37.2747,37.3086,98344.0
2019-12-31 09:50:00,43.92,43.93,43.9,43.9,44538.0,37.3002,37.3086,37.2832,37.2832,44538.0
2019-12-31 09:55:00,43.9,43.92,43.89,43.89,55767.0,37.2832,37.3002,37.2747,37.2747,55767.0
2019-12-31 10:00:00,43.9,43.92,43.87,43.88,148780.0,37.2832,37.3002,37.2577,37.2662,148780.0
2019-12-31 10:05:00,43.89,43.91,43.87,43.9,86495.0,37.2747,37.2917,37.2577,37.2832,86495.0
2019-12-31 10:10:00,43.9,43.91,43.88,43.9,105026.0,37.2832,37.2917,37.2662,37.2832,105026.0
2019-12-31 10:15:00,43.9,43.9,43.89,43.89,34249.0,37.2832,37.2832,37.2747,37.2747,34249.0
2019-12-31 10:20:00,43.9,43.9,43.88,43.88,87855.0,37.2832,37.2832,37.2662,37.2662,87855.0
2019-12-31 10:25:00,43.89,43.89,43.85,43.86,92937.0,37.2747,37.2747,37.2407,37.2492,92937.0
2019-12-31 10:30:00,43.86,43.86,43.83,43.85,39988.0,37.2492,37.2492,37.2237,37.2407,39988.0
2019-12-31 10:35:00,43.85,43.87,43.84,43.87,58695.0,37.2407,37.2577,37.2322,37.2577,58695.0
2019-12-31 10:40:00,43.86,43.87,43.84,43.84,69748.0,37.2492,37.2577,37.2322,37.2322,69748.0
2019-12-31 10:45:00,43.84,43.86,43.82,43.83,87468.0,37.2322,37.2492,37.2152,37.2237,87468.0
2019-12-31 10:50:00,43.84,43.84,43.81,43.82,118660.0,37.2322,37.2322,37.2067,37.2152,118660.0
2019-12-31 10:55:00,43.83,43.83,43.79,43.79,81374.0,37.2237,37.2237,37.1898,37.1898,81374.0
2019-12-31 11:00:00,43.8,43.82,43.79,43.8,236866.0,37.1982,37.2152,37.1898,37.1982,236866.0
2019-12-31 11:05:00,43.8,43.81,43.78,43.79,153281.0,37.1982,37.2067,37.1813,37.1898,153281.0
2019-12-31 11:10:00,43.78,43.8,43.77,43.78,142939.0,37.1813,37.1982,37.1728,37.1813,142939.0
2019-12-31 11:15:00,43.79,43.81,43.78,43.8,56280.0,37.1898,37.2067,37.1813,37.1982,56280.0
2019-12-31 11:20:00,43.8,43.81,43.8,43.8,64448.0,37.1982,37.2067,37.1982,37.1982,64448.0
2019-12-31 11:25:00,43.8,43.81,43.8,43.8,39870.0,37.1982,37.2067,37.1982,37.1982,39870.0
2019-12-31 11:30:00,43.8,43.81,43.79,43.81,72572.0,37.1982,37.2067,37.1898,37.2067,72572.0
2019-12-31 11:35:00,43.82,43.83,43.81,43.83,34303.0,37.2152,37.2237,37.2067,37.2237,34303.0
2019-12-31 11:40:00,43.83,43.86,43.82,43.85,58092.0,37.2237,37.2492,37.2152,37.2407,58092.0
2019-12-31 11:45:00,43.86,43.89,43.85,43.88,61631.0,37.2492,37.2747,37.2407,37.2662,61631.0
2019-12-31 11:50:00,43.88,43.88,43.87,43.87,52271.0,37.2662,37.2662,37.2577,37.2577,52271.0
2019-12-31 11:55:00,43.87,43.88,43.86,43.86,40110.0,37.2577,37.2662,37.2492,37.2492,40110.0
2019-12-31 12:00:00,43.87,43.87,43.85,43.87,54556.0,37.2577,37.2577,37.2407,37.2577,54556.0
2019-12-31 12:05:00,43.87,43.88,43.85,43.87,45722.0,37.2577,37.2662,37.2407,37.2577,45722.0
2019-12-31 12:10:00,43.87,43.87,43.85,43.86,115235.0,37.2577,37.2577,37.2407,37.2492,115235.0
2019-12-31 12:15:00,43.86,43.86,43.84,43.84,126585.0,37.2492,37.2492,37.2322,37.2322,126585.0
2019-12-31 12:20:00,43.85,43.86,43.85,43.85,26244.0,37.2407,37.2492,37.2407,37.2407,26244.0
2019-12-31 12:25:00,43.86,43.88,43.85,43.88,122849.0,37.2492,37.2662,37.2407,37.2662,122849.0
2019-12-31 12:30:00,43.88,43.89,43.87,43.89,46385.0,37.2662,37.2747,37.2577,37.2747,46385.0
2019-12-31 12:35:00,43.88,43.89,43.88,43.89,52144.0,37.2662,37.2747,37.2662,37.2747,52144.0
2019-12-31 12:40:00,43.89,43.9,43.88,43.89,51092.0,37.2747,37.2832,37.2662,37.2747,51092.0
2019-12-31 12:45:00,43.89,43.9,43.88,43.89,35399.0,37.2747,37.2832,37.2662,37.2747,35399.0
2019-12-31 12:50:00,43.89,43.89,43.88,43.89,32302.0,37.2747,37.2747,37.2662,37.2747,32302.0
2019-12-31 12:55:00,43.88,43.9,43.88,43.9,43659.0,37.2662,37.2832,37.2662,37.2832,43659.0
2019-12-31 13:00:00,43.89,43.91,43.89,43.91,51305.0,37.2747,37.2917,37.2747,37.2917,51305.0
2019-12-31 13:05:00,43.9,43.91,43.9,43.91,67344.0,37.2832,37.2917,37.2832,37.2917,67344.0
2019-12-31 13:10:00,43.91,43.92,43.9,43.91,42630.0,37.2917,37.3002,37.2832,37.2917,42630.0
2019-12-31 13:15:00,43.91,43.92,43.89,43.9,26973.0,37.2917,37.3002,37.2747,37.2832,26973.0
2019-12-31 13:20:00,43.9,43.91,43.89,43.91,47672.0,37.2832,37.2917,37.2747,37.2917,47672.0
2019-12-31 13:25:00,43.91,43.91,43.9,43.91,31498.0,37.2917,37.2917,37.2832,37.2917,31498.0
2019-12-31 13:30:00,43.91,43.91,43.9,43.91,26406.0,37.2917,37.2917,37.2832,37.2917,26406.0
2019-12-31 13:35:00,43.91,43.92,43.9,43.91,54476.0,37.2917,37.3002,37.2832,37.2917,54476.0
2019-12-31 13:40:00,43.91,43.92,43.91,43.92,26254.0,37.2917,37.3002,37.2917,37.3002,26254.0
2019-12-31 13:45:00,43.91,43.92,43.91,43.91,19578.0,37.2917,37.3002,37.2917,37.2917,19578.0
2019-12-31 13:50:00,43.91,43.92,43.9,43.91,18290.0,37.2917,37.3002,37.2832,37.2917,18290.0
2019-12-31 13:55:00,43.91,43.92,43.91,43.91,42047.0,37.2917,37.3002,37.2917,37.2917,42047.0
2019-12-31 14:00:00,43.91,43.92,43.9,43.9,30412.0,37.2917,37.3002,37.2832,37.2832,30412.0
2019-12-31 14:05:00,43.91,43.91,43.9,43.91,45778.0,37.2917,37.2917,37.2832,37.2917,45778.0
2019-12-31 14:10:00,43.91,43.91,43.89,43.89,31045.0,37.2917,37.2917,37.2747,37.2747,31045.0
2019-12-31 14:15:00,43.89,43.9,43.88,43.9,40283.0,37.2747,37.2832,37.2662,37.2832,40283.0
2019-12-31 14:20:00,43.9,43.91,43.89,43.91,80359.0,37.2832,37.2917,37.2747,37.2917,80359.0
2019-12-31 14:25:00,43.91,43.92,43.9,43.91,42045.0,37.2917,37.3002,37.2832,37.2917,42045.0
2019-12-31 14:30:00,43.91,43.92,43.9,43.91,25401.0,37.2917,37.3002,37.2832,37.2917,25401.0
2019-12-31 14:35:00,43.91,43.92,43.9,43.91,111089.0,37.2917,37.3002,37.2832,37.2917,111089.0
2019-12-31 14:40:00,43.91,43.92,43.9,43.91,143351.0,37.2917,37.3002,37.2832,37.2917,143351.0
2019-12-31 14:45:00,43.91,43.92,43.9,43.91,137323.0,37.2917,37.3002,37.2832,37.2917,137323.0
2019-12-31 14:50:00,43.91,43.91,43.89,43.89,151167.0,37.2917,37.2917,37.2747,37.2747,151167.0
2019-12-31 14:55:00,43.89,43.9,43.89,43.9,40690.0,37.2747,37.2832,37.2747,37.2832,40690.0
2019-12-31 15:00:00,43.89,43.91,43.89,43.91,78960.0,37.2747,37.2917,37.2747,37.2917,78960.0
2019-12-31 15:05:00,43.91,43.91,43.9,43.91,22448.0,37.2917,37.2917,37.2832,37.2917,22448.0
2019-12-31 15:10:00,43.91,43.93,43.9,43.92,61024.0,37.2917,37.3086,37.2832,37.3002,61024.0
2019-12-31 15:15:00,43.93,43.93,43.9,43.93,86645.0,37.3086,37.3086,37.2832,37.3086,86645.0
2019-12-31 15:20:00,43.93,43.93,43.92,43.92,29993.0,37.3086,37.3086,37.3002,37.3002,29993.0
2019-12-31 15:25:00,43.92,43.93,43.91,43.92,54955.0,37.3002,37.3086,37.2917,37.3002,54955.0
2019-12-31 15:30:00,43.92,43.95,43.92,43.94,165010.0,37.3002,37.3256,37.3002,37.3171,165010.0
2019-12-31 15:35:00,43.95,43.95,43.94,43.95,34312.0,37.3256,37.3256,37.3171,37.3256,34312.0
2019-12-31 15:40:00,43.95,43.97,43.94,43.97,86237.0,37.3256,37.3426,37.3171,37.3426,86237.0
2019-12-31 15:45:00,43.97,43.99,43.96,43.98,78282.0,37.3426,37.3596,37.3341,37.3511,78282.0
2019-12-31 15:50:00,43.98,44.02,43.97,44.01,110770.0,37.3511,37.3851,37.3426,37.3766,110770.0
2019-12-31 15:55:00,44.02,44.06,44.01,44.05,563800.0,37.3851,37.4191,37.3766,37.4106,563800.0
2020-01-02 09:30:00,44.35,44.37,44.3,44.35,268283.0,37.6653,37.6823,37.6229,37.6653,268283.0
2020-01-02 09:35:00,44.34,44.38,44.33,44.36,117233.0,37.6569,37.6908,37.6484,37.6738,117233.0
2020-01-02 09:40:00,44.36,44.37,44.34,44.34,69976.0,37.6738,37.6823,37.6569,37.6569,69976.0
2020-01-02 09:45:00,44.35,44.36,44.33,44.34,35901.0,37.6653,37.6738,37.6484,37.6569,35901.0
2020-01-02 09:50:00,44.34,44.34,44.32,44.33,87654.0,37.6569,37.6569,37.6399,37.6484,87654.0
2020-01-02 09:55:00,44.33,44.35,44.32,44.34,105758.0,37.6484,37.6653,37.6399,37.6569,105758.0
2020-01-02 10:00:00,44.34,44.34,44.3,44.32,115920.0,37.6569,37.6569,37.6229,37.6399,115920.0
2020-01-02 10:05:00,44.32,44.32,44.31,44.32,91848.0,37.6399,37.6399,37.6314,37.6399,91848.0
2020-01-02 10:10:00,44.31,44.33,44.29,44.3,88405.0,37.6314,37.6484,37.6144,37.6229,88405.0
2020-01-02 10:15:00,44.29,44.29,44.26,44.29,166349.0,37.6144,37.6144,37.5889,37.6144,166349.0
2020-01-02 10:20:00,44.29,44.29,44.26,44.27,166564.0,37.6144,37.6144,37.5889,37.5974,166564.0
2020-01-02 10:25:00,44.27,44.3,44.25,44.3,312749.0,37.5974,37.6229,37.5804,37.6229,312749.0
2020-01-02 10:30:00,44.3,44.32,44.28,44.31,108961.0,37.6229,37.6399,37.6059,37.6314,108961.0
2020-01-02 10:35:00,44.31,44.32,44.3,44.32,191058.0,37.6314,37.6399,37.6229,37.6399,191058.0
2020-01-02 10:40:00,44.32,44.34,44.31,44.34,51002.0,37.6399,37.6569,37.6314,37.6569,51002.0
2020-01-02 10:45:00,44.34,44.35,44.32,44.35,70880.0,37.6569,37.6653,37.6399,37.6653,70880.0
2020-01-02 10:50:00,44.35,44.36,44.34,44.36,86435.0,37.6653,37.6738,37.6569,37.6738,86435.0
2020-01-02 10:55:00,44.35,44.4,44.35,44.39,177262.0,37.6653,37.7078,37.6653,37.6993,177262.0
2020-01-02 11:00:00,44.39,44.4,44.36,44.37,67803.0,37.6993,37.7078,37.6738,37.6823,67803.0
2020-01-02 11:05:00,44.37,44.38,44.35,44.37,74941.0,37.6823,37.6908,37.6653,37.6823,74941.0
2020-01-02 11:10:00,44.37,44.37,44.34,44.36,106437.0,37.6823,37.6823,37.6569,37.6738,106437.0
2020-01-02 11:15:00,44.35,44.35,44.31,44.32,33523.0,37.6653,37.6653,37.6314,37.6399,33523.0
2020-01-02 11:20:00,44.32,44.32,44.3,44.32,33538.0,37.6399,37.6399,37.6229,37.6399,33538.0
2020-01-02 11:25:00,44.32,44.32,44.29,44.32,327449.0,37.6399,37.6399,37.6144,37.6399,327449.0
2020-01-02 11:30:00,44.32,44.32,44.28,44.28,59617.0,37.6399,37.6399,37.6059,37.6059,59617.0
2020-01-02 11:35:00,44.28,44.28,44.26,44.28,89006.0,37.6059,37.6059,37.5889,37.6059,89006.0
2020-01-02 11:40:00,44.27,44.28,44.26,44.27,24322.0,37.5974,37.6059,37.5889,37.5974,24322.0
2020-01-02 11:45:00,44.27,44.28,44.26,44.28,63018.0,37.5974,37.6059,37.5889,37.6059,63018.0
2020-01-02 11:50:00,44.28,44.29,44.27,44.29,152782.0,37.6059,37.6144,37.5974,37.6144,152782.0
2020-01-02 11:55:00,44.28,44.29,44.27,44.27,107948.0,37.6059,37.6144,37.5974,37.5974,107948.0
2020-01-02 12:00:00,44.27,44.28,44.25,44.27,76994.0,37.5974,37.6059,37.5804,37.5974,76994.0
2020-01-02 12:05:00,44.27,44.28,44.26,44.27,38513.0,37.5974,37.6059,37.5889,37.5974,38513.0
2020-01-02 12:10:00,44.27,44.28,44.26,44.27,53159.0,37.5974,37.6059,37.5889,37.5974,53159.0
2020-01-02 12:15:00,44.27,44.28,44.26,44.28,81138.0,37.5974,37.6059,37.5889,37.6059,81138.0
2020-01-02 12:20:00,44.28,44.28,44.27,44.28,46585.0,37.6059,37.6059,37.5974,37.6059,46585.0
2020-01-02 12:25:00,44.28,44.29,44.27,44.27,56603.0,37.6059,37.6144,37.5974,37.5974,56603.0
2020-01-02 12:30:00,44.27,44.28,44.27,44.28,60740.0,37.5974,37.6059,37.5974,37.6059,60740.0
2020-01-02 12:35:00,44.28,44.28,44.27,44.28,200511.0,37.6059,37.6059,37.5974,37.6059,200511.0
2020-01-02 12:40:00,44.28,44.29,44.27,44.28,39061.0,37.6059,37.6144,37.5974,37.6059,39061.0
2020-01-02 12:45:00,44.29,44.29,44.28,44.28,188970.0,37.6144,37.6144,37.6059,37.6059,188970.0
2020-01-02 12:50:00,44.29,44.29,44.28,44.28,83729.0,37.6144,37.6144,37.6059,37.6059,83729.0
2020-01-02 12:55:00,44.28,44.29,44.27,44.28,78942.0,37.6059,37.6144,37.5974,37.6059,78942.0
2020-01-02 13:00:00,44.29,44.29,44.27,44.27,49877.0,37.6144,37.6144,37.5974,37.5974,49877.0
2020-01-02 13:05:00,44.27,44.28,44.26,44.26,112474.0,37.5974,37.6059,37.5889,37.5889,112474.0
2020-01-02 13:10:00,44.26,44.26,44.25,44.26,201909.0,37.5889,37.5889,37.5804,37.5889,201909.0
2020-01-02 13:15:00,44.25,44.26,44.25,44.26,108641.0,37.5804,37.5889,37.5804,37.5889,108641.0
2020-01-02 13:20:00,44.26,44.27,44.25,44.26,55866.0,37.5889,37.5974,37.5804,37.5889,55866.0
2020-01-02 13:25:00,44.27,44.27,44.26,44.27,50467.0,37.5974,37.5974,37.5889,37.5974,50467.0
2020-01-02 13:30:00,44.26,44.27,44.26,44.27,47576.0,37.5889,37.5974,37.5889,37.5974,47576.0
2020-01-02 13:35:00,44.27,44.27,44.26,44.27,55000.0,37.5974,37.5974,37.5889,37.5974,55000.0
2020-01-02 13:40:00,44.27,44.28,44.26,44.28,93090.0,37.5974,37.6059,37.5889,37.6059,93090.0
2020-01-02 13:45:00,44.28,44.28,44.27,44.27,45053.0,37.6059,37.6059,37.5974,37.5974,45053.0
2020-01-02 13:50:00,44.27,44.28,44.27,44.27,61439.0,37.5974,37.6059,37.5974,37.5974,61439.0
2020-01-02 13:55:00,44.27,44.29,44.27,44.29,67156.0,37.5974,37.6144,37.5974,37.6144,67156.0
2020-01-02 14:00:00,44.28,44.29,44.28,44.29,104402.0,37.6059,37.6144,37.6059,37.6144,104402.0
2020-01-02 14:05:00,44.29,44.3,44.28,44.3,108744.0,37.6144,37.6229,37.6059,37.6229,108744.0
2020-01-02 14:10:00,44.3,44.31,44.29,44.3,85745.0,37.6229,37.6314,37.6144,37.6229,85745.0
2020-01-02 14:15:00,44.3,44.31,44.29,44.3,32119.0,37.6229,37.6314,37.6144,37.6229,32119.0
2020-01-02 14:20:00,44.3,44.31,44.29,44.31,62802.0,37.6229,37.6314,37.6144,37.6314,62802.0
2020-01-02 14:25:00,44.31,44.32,44.3,44.31,91684.0,37.6314,37.6399,37.6229,37.6314,91684.0
2020-01-02 14:30:00,44.31,44.32,44.31,44.32,56336.0,37.6314,37.6399,37.6314,37.6399,56336.0
2020-01-02 14:35:00,44.32,44.32,44.31,44.31,62555.0,37.6399,37.6399,37.6314,37.6314,62555.0
2020-01-02 14:40:00,44.31,44.33,44.31,44.32,72174.0,37.6314,37.6484,37.6314,37.6399,72174.0
2020-01-02 14:45:00,44.32,44.33,44.32,44.33,44284.0,37.6399,37.6484,37.6399,37.6484,44284.0
2020-01-02 14:50:00,44.33,44.33,44.32,44.33,51864.0,37.6484,37.6484,37.6399,37.6484,51864.0
2020-01-02 14:55:00,44.32,44.33,44.31,44.32,92442.0,37.6399,37.6484,37.6314,37.6399,92442.0
2020-01-02 15:00:00,44.32,44.33,44.31,44.33,87241.0,37.6399,37.6484,37.6314,37.6484,87241.0
2020-01-02 15:05:00,44.33,44.33,44.32,44.33,92381.0,37.6484,37.6484,37.6399,37.6484,92381.0
2020-01-02 15:10:00,44.33,44.34,44.32,44.34,67283.0,37.6484,37.6569,37.6399,37.6569,67283.0
2020-01-02 15:15:00,44.33,44.34,44.32,44.33,105937.0,37.6484,37.6569,37.6399,37.6484,105937.0
2020-01-02 15:20:00,44.33,44.33,44.32,44.33,80062.0,37.6484,37.6484,37.6399,37.6484,80062.0
2020-01-02 15:25:00,44.32,44.33,44.32,44.32,28725.0,37.6399,37.6484,37.6399,37.6399,28725.0
2020-01-02 15:30:00,44.33,44.33,44.32,44.33,86068.0,37.6484,37.6484,37.6399,37.6484,86068.0
2020-01-02 15:35:00,44.33,44.34,44.32,44.34,81812.0,37.6484,37.6569,37.6399,37.6569,81812.0
2020-01-02 15:40:00,44.34,44.35,44.33,44.34,237558.0,37.6569,37.6653,37.6484,37.6569,237558.0
2020-01-02 15:45:00,44.34,44.35,44.33,44.35,76439.0,37.6569,37.6653,37.6484,37.6653,76439.0
2020-01-02 15:50:00,44.35,44.4,44.35,44.4,137439.0,37.6653,37.7078,37.6653,37.7078,137439.0
2020-01-02 15:55:00,44.4,44.44,44.38,44.44,570798.0,37.7078,37.7418,37.6908,37.7418,570798.0
2020-01-03 09:30:00,43.88,44.02,43.81,44.01,214794.0,37.2662,37.3851,37.2067,37.3766,214794.0
2020-01-03 09:35:00,44.01,44.02,43.97,43.98,140096.0,37.3766,37.3851,37.3426,37.3511,140096.0
2020-01-03 09:40:00,43.98,44.04,43.98,44.04,40172.0,37.3511,37.4021,37.3511,37.4021,40172.0
2020-01-03 09:45:00,44.04,44.05,44.03,44.04,62095.0,37.4021,37.4106,37.3936,37.4021,62095.0
2020-01-03 09:50:00,44.03,44.05,44.01,44.02,71195.0,37.3936,37.4106,37.3766,37.3851,71195.0
2020-01-03 09:55:00,44.01,44.04,44.0,44.02,36773.0,37.3766,37.4021,37.3681,37.3851,36773.0
2020-01-03 10:00:00,44.02,44.03,43.96,43.97,380473.0,37.3851,37.3936,37.3341,37.3426,380473.0
2020-01-03 10:05:00,43.96,44.0,43.96,44.0,46202.0,37.3341,37.3681,37.3341,37.3681,46202.0
2020-01-03 10:10:00,44.0,44.03,43.98,44.03,129786.0,37.3681,37.3936,37.3511,37.3936,129786.0
2020-01-03 10:15:00,44.03,44.03,43.99,43.99,26183.0,37.3936,37.3936,37.3596,37.3596,26183.0
2020-01-03 10:20:00,43.99,43.99,43.96,43.99,28463.0,37.3596,37.3596,37.3341,37.3596,28463.0
2020-01-03 10:25:00,43.98,44.02,43.98,44.01,86079.0,37.3511,37.3851,37.3511,37.3766,86079.0
2020-01-03 10:30:00,44.02,44.03,44.0,44.02,92813.0,37.3851,37.3936,37.3681,37.3851,92813.0
2020-01-03 10:35:00,44.02,44.05,44.01,44.05,134802.0,37.3851,37.4106,37.3766,37.4106,134802.0
2020-01-03 10:40:00,44.05,44.08,44.04,44.07,211820.0,37.4106,37.436,37.4021,37.4275,211820.0
2020-01-03 10:45:00,44.07,44.07,44.05,44.05,91760.0,37.4275,37.4275,37.4106,37.4106,91760.0
2020-01-03 10:50:00,44.05,44.05,44.02,44.05,60173.0,37.4106,37.4106,37.3851,37.4106,60173.0
2020-01-03 10:55:00,44.04,44.06,44.03,44.06,76655.0,37.4021,37.4191,37.3936,37.4191,76655.0
2020-01-03 11:00:00,44.06,44.06,44.04,44.05,27274.0,37.4191,37.4191,37.4021,37.4106,27274.0
2020-01-03 11:05:00,44.05,44.06,44.04,44.06,62722.0,37.4106,37.4191,37.4021,37.4191,62722.0
2020-01-03 11:10:00,44.05,44.08,44.03,44.08,59001.0,37.4106,37.436,37.3936,37.436,59001.0
2020-01-03 11:15:00,44.07,44.08,44.05,44.07,50109.0,37.4275,37.436,37.4106,37.4275,50109.0
2020-01-03 11:20:00,44.07,44.09,44.07,44.07,64975.0,37.4275,37.4445,37.4275,37.4275,64975.0
2020-01-03 11:25:00,44.08,44.1,44.06,44.07,123673.0,37.436,37.453,37.4191,37.4275,123673.0
2020-01-03 11:30:00,44.07,44.13,44.07,44.13,75164.0,37.4275,37.4785,37.4275,37.4785,75164.0
2020-01-03 11:35:00,44.13,44.13,44.11,44.13,54602.0,37.4785,37.4785,37.4615,37.4785,54602.0
2020-01-03 11:40:00,44.13,44.14,44.12,44.13,61839.0,37.4785,37.487,37.47,37.4785,61839.0
2020-01-03 11:45:00,44.13,44.14,44.12,44.13,63828.0,37.4785,37.487,37.47,37.4785,63828.0
2020-01-03 11:50:00,44.13,44.14,44.12,44.14,35707.0,37.4785,37.487,37.47,37.487,35707.0
2020-01-03 11:55:00,44.14,44.14,44.1,44.11,34173.0,37.487,37.487,37.453,37.4615,34173.0
2020-01-03 12:00:00,44.11,44.15,44.11,44.15,45316.0,37.4615,37.4955,37.4615,37.4955,45316.0
2020-01-03 12:05:00,44.15,44.16,44.13,44.14,42551.0,37.4955,37.504,37.4785,37.487,42551.0
2020-01-03 12:10:00,44.13,44.15,44.12,44.13,44975.0,37.4785,37.4955,37.47,37.4785,44975.0
2020-01-03 12:15:00,44.12,44.14,44.12,44.13,120205.0,37.47,37.487,37.47,37.4785,120205.0
2020-01-03 12:20:00,44.13,44.14,44.12,44.13,117092.0,37.4785,37.487,37.47,37.4785,117092.0
2020-01-03 12:25:00,44.12,44.14,44.12,44.14,46898.0,37.47,37.487,37.47,37.487,46898.0
2020-01-03 12:30:00,44.14,44.15,44.13,44.14,51462.0,37.487,37.4955,37.4785,37.487,51462.0
2020-01-03 12:35:00,44.14,44.15,44.13,44.14,36244.0,37.487,37.4955,37.4785,37.487,36244.0
2020-01-03 12:40:00,44.13,44.15,44.13,44.14,50882.0,37.4785,37.4955,37.4785,37.487,50882.0
2020-01-03 12:45:00,44.14,44.15,44.13,44.15,23411.0,37.487,37.4955,37.4785,37.4955,23411.0
2020-01-03 12:50:00,44.15,44.16,44.14,44.15,58363.0,37.4955,37.504,37.487,37.4955,58363.0
2020-01-03 12:55:00,44.15,44.15,44.13,44.14,65771.0,37.4955,37.4955,37.4785,37.487,65771.0
2020-01-03 13:00:00,44.15,44.15,44.11,44.12,212415.0,37.4955,37.4955,37.4615,37.47,212415.0
2020-01-03 13:05:00,44.12,44.12,44.11,44.11,48222.0,37.47,37.47,37.4615,37.4615,48222.0
2020-01-03 13:10:00,44.12,44.12,44.1,44.1,42004.0,37.47,37.47,37.453,37.453,42004.0
2020-01-03 13:15:00,44.1,44.11,44.08,44.08,73661.0,37.453,37.4615,37.436,37.436,73661.0
2020-01-03 13:20:00,44.09,44.1,44.08,44.09,103977.0,37.4445,37.453,37.436,37.4445,103977.0
2020-01-03 13:25:00,44.09,44.1,44.09,44.09,100041.0,37.4445,37.453,37.4445,37.4445,100041.0
2020-01-03 13:30:00,44.09,44.1,44.06,44.06,73321.0,37.4445,37.453,37.4191,37.4191,73321.0
2020-01-03 13:35:00,44.07,44.07,43.98,44.01,178566.0,37.4275,37.4275,37.3511,37.3766,178566.0
2020-01-03 13:40:00,44.02,44.05,44.01,44.05,123561.0,37.3851,37.4106,37.3766,37.4106,123561.0
2020-01-03 13:45:00,44.04,44.05,44.03,44.03,24280.0,37.4021,37.4106,37.3936,37.3936,24280.0
2020-01-03 13:50:00,44.04,44.04,44.02,44.03,41172.0,37.4021,37.4021,37.3851,37.3936,41172.0
2020-01-03 13:55:00,44.02,44.03,44.01,44.02,109201.0,37.3851,37.3936,37.3766,37.3851,109201.0
2020-01-03 14:00:00,44.02,44.03,43.98,44.0,221441.0,37.3851,37.3936,37.3511,37.3681,221441.0
2020-01-03 14:05:00,44.0,44.01,43.98,43.98,341100.0,37.3681,37.3766,37.3511,37.3511,341100.0
2020-01-03 14:10:00,43.98,43.99,43.97,43.99,1299900.0,37.3511,37.3596,37.3426,37.3596,1299900.0
2020-01-03 14:15:00,43.98,43.99,43.97,43.98,141456.0,37.3511,37.3596,37.3426,37.3511,141456.0
2020-01-03 14:20:00,43.98,43.99,43.97,43.98,76323.0,37.3511,37.3596,37.3426,37.3511,76323.0
2020-01-03 14:25:00,43.97,43.98,43.96,43.97,176127.0,37.3426,37.3511,37.3341,37.3426,176127.0
2020-01-03 14:30:00,43.96,43.97,43.96,43.97,58770.0,37.3341,37.3426,37.3341,37.3426,58770.0
2020-01-03 14:35:00,43.97,43.97,43.96,43.97,89571.0,37.3426,37.3426,37.3341,37.3426,89571.0
2020-01-03 14:40:00,43.97,43.98,43.96,43.98,36249.0,37.3426,37.3511,37.3341,37.3511,36249.0
2020-01-03 14:45:00,43.97,43.98,43.96,43.97,55064.0,37.3426,37.3511,37.3341,37.3426,55064.0
2020-01-03 14:50:00,43.97,43.99,43.96,43.98,60639.0,37.3426,37.3596,37.3341,37.3511,60639.0
2020-01-03 14:55:00,43.98,44.0,43.98,44.0,46808.0,37.3511,37.3681,37.3511,37.3681,46808.0
2020-01-03 15:00:00,44.0,44.02,43.98,44.02,116166.0,37.3681,37.3851,37.3511,37.3851,116166.0
2020-01-03 15:05:00,44.01,44.01,44.0,44.01,91579.0,37.3766,37.3766,37.3681,37.3766,91579.0
2020-01-03 15:10:00,44.01,44.01,43.98,43.98,326103.0,37.3766,37.3766,37.3511,37.3511,326103.0
2020-01-03 15:15:00,43.98,43.98,43.96,43.97,74634.0,37.3511,37.3511,37.3341,37.3426,74634.0
2020-01-03 15:20:00,43.97,43.98,43.95,43.95,63187.0,37.3426,37.3511,37.3256,37.3256,63187.0
2020-01-03 15:25:00,43.96,43.96,43.93,43.94,48797.0,37.3341,37.3341,37.3086,37.3171,48797.0
2020-01-03 15:30:00,43.93,43.94,43.91,43.92,43254.0,37.3086,37.3171,37.2917,37.3002,43254.0
2020-01-03 15:35:00,43.92,43.93,43.9,43.91,114205.0,37.3002,37.3086,37.2832,37.2917,114205.0
2020-01-03 15:40:00,43.91,43.93,43.9,43.93,52727.0,37.2917,37.3086,37.2832,37.3086,52727.0
2020-01-03 15:45:00,43.92,43.92,43.89,43.91,136485.0,37.3002,37.3002,37.2747,37.2917,136485.0
2020-01-03 15:50:00,43.91,43.94,43.89,43.92,120035.0,37.2917,37.3171,37.2747,37.3002,120035.0
2020-01-03 15:55:00,43.92,43.93,43.89,43.9,329840.0,37.3002,37.3086,37.2747,37.2832,329840.0
2020-01-06 09:30:00,43.82,43.88,43.81,43.87,235401.0,37.2152,37.2662,37.2067,37.2577,235401.0
2020-01-06 09:35:00,43.87,43.88,43.84,43.86,160464.0,37.2577,37.2662,37.2322,37.2492,160464.0
2020-01-06 09:40:00,43.85,43.88,43.85,43.86,78977.0,37.2407,37.2662,37.2407,37.2492,78977.0
2020-01-06 09:45:00,43.87,43.89,43.86,43.87,98502.0,37.2577,37.2747,37.2492,37.2577,98502.0
2020-01-06 09:50:00,43.87,43.9,43.87,43.88,129108.0,37.2577,37.2832,37.2577,37.2662,129108.0
2020-01-06 09:55:00,43.87,43.89,43.85,43.87,55438.0,37.2577,37.2747,37.2407,37.2577,55438.0
2020-01-06 10:00:00,43.87,43.89,43.86,43.89,265653.0,37.2577,37.2747,37.2492,37.2747,265653.0
2020-01-06 10:05:00,43.89,43.9,43.88,43.9,46774.0,37.2747,37.2832,37.2662,37.2832,46774.0
2020-01-06 10:10:00,43.9,43.91,43.89,43.9,66340.0,37.2832,37.2917,37.2747,37.2832,66340.0
2020-01-06 10:15:00,43.9,43.91,43.88,43.91,159744.0,37.2832,37.2917,37.2662,37.2917,159744.0
2020-01-06 10:20:00,43.91,43.94,43.9,43.92,74527.0,37.2917,37.3171,37.2832,37.3002,74527.0
2020-01-06 10:25:00,43.93,43.94,43.92,43.94,72811.0,37.3086,37.3171,37.3002,37.3171,72811.0
2020-01-06 10:30:00,43.94,43.95,43.91,43.93,72511.0,37.3171,37.3256,37.2917,37.3086,72511.0
2020-01-06 10:35:00,43.93,43.95,43.92,43.94,78648.0,37.3086,37.3256,37.3002,37.3171,78648.0
2020-01-06 10:40:00,43.95,43.99,43.94,43.98,73273.0,37.3256,37.3596,37.3171,37.3511,73273.0
2020-01-06 10:45:00,43.98,43.99,43.97,43.98,56144.0,37.3511,37.3596,37.3426,37.3511,56144.0
2020-01-06 10:50:00,43.98,43.99,43.96,43.99,31923.0,37.3511,37.3596,37.3341,37.3596,31923.0
2020-01-06 10:55:00,43.98,43.99,43.95,43.97,90574.0,37.3511,37.3596,37.3256,37.3426,90574.0
2020-01-06 11:00:00,43.96,43.97,43.94,43.96,656109.0,37.3341,37.3426,37.3171,37.3341,656109.0
2020-01-06 11:05:00,43.95,43.97,43.95,43.96,132404.0,37.3256,37.3426,37.3256,37.3341,132404.0
2020-01-06 11:10:00,43.96,43.98,43.96,43.98,49090.0,37.3341,37.3511,37.3341,37.3511,49090.0
2020-01-06 11:15:00,43.97,43.99,43.96,43.97,59163.0,37.3426,37.3596,37.3341,37.3426,59163.0
2020-01-06 11:20:00,43.98,44.0,43.96,43.98,53745.0,37.3511,37.3681,37.3341,37.3511,53745.0
2020-01-06 11:25:00,43.98,43.98,43.95,43.96,55252.0,37.3511,37.3511,37.3256,37.3341,55252.0
2020-01-06 11:30:00,43.96,44.0,43.95,43.97,313603.0,37.3341,37.3681,37.3256,37.3426,313603.0
2020-01-06 11:35:00,43.97,43.99,43.95,43.98,87130.0,37.3426,37.3596,37.3256,37.3511,87130.0
2020-01-06 11:40:00,43.98,43.99,43.97,43.98,41963.0,37.3511,37.3596,37.3426,37.3511,41963.0
2020-01-06 11:45:00,43.98,43.99,43.96,43.97,67781.0,37.3511,37.3596,37.3341,37.3426,67781.0
2020-01-06 11:50:00,43.97,43.98,43.96,43.97,52474.0,37.3426,37.3511,37.3341,37.3426,52474.0
2020-01-06 11:55:00,43.97,43.98,43.96,43.97,170363.0,37.3426,37.3511,37.3341,37.3426,170363.0
2020-01-06 12:00:00,43.98,43.98,43.96,43.98,50742.0,37.3511,37.3511,37.3341,37.3511,50742.0
2020-01-06 12:05:00,43.98,43.99,43.97,43.99,29623.0,37.3511,37.3596,37.3426,37.3596,29623.0
2020-01-06 12:10:00,43.99,44.01,43.99,44.0,69972.0,37.3596,37.3766,37.3596,37.3681,69972.0
2020-01-06 12:15:00,43.99,44.0,43.99,44.0,31824.0,37.3596,37.3681,37.3596,37.3681,31824.0
2020-01-06 12:20:00,44.0,44.0,43.99,44.0,71816.0,37.3681,37.3681,37.3596,37.3681,71816.0
2020-01-06 12:25:00,44.0,44.0,43.99,43.99,158396.0,37.3681,37.3681,37.3596,37.3596,158396.0
2020-01-06 12:30:00,44.0,44.0,43.99,44.0,29868.0,37.3681,37.3681,37.3596,37.3681,29868.0
2020-01-06 12:35:00,44.0,44.0,43.99,44.0,31263.0,37.3681,37.3681,37.3596,37.3681,31263.0
2020-01-06 12:40:00,44.0,44.01,43.99,44.01,42163.0,37.3681,37.3766,37.3596,37.3766,42163.0
2020-01-06 12:45:00,44.01,44.01,43.99,44.0,90837.0,37.3766,37.3766,37.3596,37.3681,90837.0
2020-01-06 12:50:00,43.99,44.0,43.98,43.98,63686.0,37.3596,37.3681,37.3511,37.3511,63686.0
2020-01-06 12:55:00,43.98,43.99,43.97,43.99,43548.0,37.3511,37.3596,37.3426,37.3596,43548.0
2020-01-06 13:00:00,43.98,44.0,43.98,43.99,57575.0,37.3511,37.3681,37.3511,37.3596,57575.0
2020-01-06 13:05:00,44.0,44.02,43.99,44.01,34188.0,37.3681,37.3851,37.3596,37.3766,34188.0
2020-01-06 13:10:00,44.01,44.02,44.0,44.02,41050.0,37.3766,37.3851,37.3681,37.3851,41050.0
2020-01-06 13:15:00,44.02,44.02,44.01,44.02,30429.0,37.3851,37.3851,37.3766,37.3851,30429.0
2020-01-06 13:20:00,44.02,44.03,44.01,44.02,40950.0,37.3851,37.3936,37.3766,37.3851,40950.0
2020-01-06 13:25:00,44.03,44.03,44.02,44.03,52116.0,37.3936,37.3936,37.3851,37.3936,52116.0
2020-01-06 13:30:00,44.03,44.03,44.02,44.03,108592.0,37.3936,37.3936,37.3851,37.3936,108592.0
2020-01-06 13:35:00,44.02,44.03,44.02,44.03,126048.0,37.3851,37.3936,37.3851,37.3936,126048.0
2020-01-06 13:40:00,44.02,44.03,44.02,44.03,64224.0,37.3851,37.3936,37.3851,37.3936,64224.0
2020-01-06 13:45:00,44.03,44.04,44.03,44.04,36043.0,37.3936,37.4021,37.3936,37.4021,36043.0
2020-01-06 13:50:00,44.04,44.04,44.03,44.04,25996.0,37.4021,37.4021,37.3936,37.4021,25996.0
2020-01-06 13:55:00,44.04,44.04,44.03,44.04,85474.0,37.4021,37.4021,37.3936,37.4021,85474.0
2020-01-06 14:00:00,44.04,44.04,44.02,44.02,46678.0,37.4021,37.4021,37.3851,37.3851,46678.0
2020-01-06 14:05:00,44.02,44.04,44.02,44.03,106676.0,37.3851,37.4021,37.3851,37.3936,106676.0
2020-01-06 14:10:00,44.03,44.05,44.03,44.05,77751.0,37.3936,37.4106,37.3936,37.4106,77751.0
2020-01-06 14:15:00,44.05,44.05,44.04,44.04,59072.0,37.4106,37.4106,37.4021,37.4021,59072.0
2020-01-06 14:20:00,44.04,44.05,44.04,44.05,66114.0,37.4021,37.4106,37.4021,37.4106,66114.0
2020-01-06 14:25:00,44.05,44.05,44.04,44.04,50735.0,37.4106,37.4106,37.4021,37.4021,50735.0
2020-01-06 14:30:00,44.04,44.05,44.03,44.04,74770.0,37.4021,37.4106,37.3936,37.4021,74770.0
2020-01-06 14:35:00,44.04,44.04,44.03,44.03,30137.0,37.4021,37.4021,37.3936,37.3936,30137.0
2020-01-06 14:40:00,44.04,44.04,44.03,44.04,42487.0,37.4021,37.4021,37.3936,37.4021,42487.0
2020-01-06 14:45:00,44.04,44.04,44.03,44.04,42750.0,37.4021,37.4021,37.3936,37.4021,42750.0
2020-01-06 14:50:00,44.04,44.04,44.03,44.03,130063.0,37.4021,37.4021,37.3936,37.3936,130063.0
2020-01-06 14:55:00,44.03,44.04,44.03,44.04,52263.0,37.3936,37.4021,37.3936,37.4021,52263.0
2020-01-06 15:00:00,44.04,44.05,44.03,44.04,95790.0,37.4021,37.4106,37.3936,37.4021,95790.0
2020-01-06 15:05:00,44.03,44.04,44.03,44.03,201120.0,37.3936,37.4021,37.3936,37.3936,201120.0
2020-01-06 15:10:00,44.04,44.06,44.03,44.05,116953.0,37.4021,37.4191,37.3936,37.4106,116953.0
2020-01-06 15:15:00,44.05,44.06,44.04,44.05,43533.0,37.4106,37.4191,37.4021,37.4106,43533.0
2020-01-06 15:20:00,44.04,44.05,44.04,44.04,44396.0,37.4021,37.4106,37.4021,37.4021,44396.0
2020-01-06 15:25:00,44.05,44.05,44.03,44.03,273438.0,37.4106,37.4106,37.3936,37.3936,273438.0
2020-01-06 15:30:00,44.03,44.04,44.03,44.03,72497.0,37.3936,37.4021,37.3936,37.3936,72497.0
2020-01-06 15:35:00,44.03,44.04,44.02,44.03,136495.0,37.3936,37.4021,37.3851,37.3936,136495.0
2020-01-06 15:40:00,44.03,44.04,44.03,44.03,192307.0,37.3936,37.4021,37.3936,37.3936,192307.0
2020-01-06 15:45:00,44.04,44.05,44.03,44.04,186239.0,37.4021,37.4106,37.3936,37.4021,186239.0
2020-01-06 15:50:00,44.05,44.07,44.04,44.07,80468.0,37.4106,37.4275,37.4021,37.4275,80468.0
2020-01-06 15:55:00,44.07,44.07,44.05,44.06,669435.0,37.4275,37.4275,37.4106,37.4191,669435.0
2020-01-07 09:30:00,44.06,44.06,44.01,44.05,339557.0,37.4191,37.4191,37.3766,37.4106,339557.0
2020-01-07 09:35:00,44.05,44.06,44.0,44.01,129852.0,37.4106,37.4191,37.3681,37.3766,129852.0
2020-01-07 09:40:00,44.01,44.01,43.96,43.97,148384.0,37.3766,37.3766,37.3341,37.3426,148384.0
2020-01-07 09:45:00,43.96,43.98,43.94,43.97,68376.0,37.3341,37.3511,37.3171,37.3426,68376.0
2020-01-07 09:50:00,43.96,43.98,43.94,43.95,64367.0,37.3341,37.3511,37.3171,37.3256,64367.0
2020-01-07 09:55:00,43.95,44.0,43.94,43.98,126160.0,37.3256,37.3681,37.3171,37.3511,126160.0
2020-01-07 10:00:00,43.98,44.02,43.97,44.0,214249.0,37.3511,37.3851,37.3426,37.3681,214249.0
2020-01-07 10:05:00,44.01,44.03,44.0,44.01,102865.0,37.3766,37.3936,37.3681,37.3766,102865.0
2020-01-07 10:10:00,44.01,44.04,44.0,44.04,55110.0,37.3766,37.4021,37.3681,37.4021,55110.0
2020-01-07 10:15:00,44.05,44.05,44.0,44.02,49696.0,37.4106,37.4106,37.3681,37.3851,49696.0
2020-01-07 10:20:00,44.02,44.03,43.99,44.01,55102.0,37.3851,37.3936,37.3596,37.3766,55102.0
2020-01-07 10:25:00,44.0,44.02,43.97,44.02,34821.0,37.3681,37.3851,37.3426,37.3851,34821.0
2020-01-07 10:30:00,44.02,44.05,43.96,43.98,72429.0,37.3851,37.4106,37.3341,37.3511,72429.0
2020-01-07 10:35:00,43.99,44.02,43.99,44.01,718571.0,37.3596,37.3851,37.3596,37.3766,718571.0
2020-01-07 10:40:00,44.0,44.01,43.98,44.0,36331.0,37.3681,37.3766,37.3511,37.3681,36331.0
2020-01-07 10:45:00,44.0,44.03,43.99,44.03,822627.0,37.3681,37.3936,37.3596,37.3936,822627.0
2020-01-07 10:50:00,44.03,44.04,44.01,44.04,251977.0,37.3936,37.4021,37.3766,37.4021,251977.0
2020-01-07 10:55:00,44.03,44.06,44.02,44.05,100054.0,37.3936,37.4191,37.3851,37.4106,100054.0
2020-01-07 11:00:00,44.05,44.07,44.04,44.07,103411.0,37.4106,37.4275,37.4021,37.4275,103411.0
2020-01-07 11:05:00,44.07,44.07,44.06,44.07,31385.0,37.4275,37.4275,37.4191,37.4275,31385.0
2020-01-07 11:10:00,44.07,44.07,44.04,44.04,39837.0,37.4275,37.4275,37.4021,37.4021,39837.0
2020-01-07 11:15:00,44.05,44.05,44.04,44.05,28247.0,37.4106,37.4106,37.4021,37.4106,28247.0
2020-01-07 11:20:00,44.04,44.05,44.03,44.05,42229.0,37.4021,37.4106,37.3936,37.4106,42229.0
2020-01-07 11:25:00,44.05,44.06,44.03,44.05,68661.0,37.4106,37.4191,37.3936,37.4106,68661.0
2020-01-07 11:30:00,44.05,44.05,44.01,44.02,61391.0,37.4106,37.4106,37.3766,37.3851,61391.0
2020-01-07 11:35:00,44.02,44.03,44.0,44.0,116934.0,37.3851,37.3936,37.3681,37.3681,116934.0
2020-01-07 11:40:00,44.01,44.02,44.0,44.01,93273.0,37.3766,37.3851,37.3681,37.3766,93273.0
2020-01-07 11:45:00,44.01,44.01,43.99,44.0,43964.0,37.3766,37.3766,37.3596,37.3681,43964.0
2020-01-07 11:50:00,44.0,44.01,43.98,43.99,124817.0,37.3681,37.3766,37.3511,37.3596,124817.0
2020-01-07 11:55:00,43.98,43.99,43.97,43.98,55362.0,37.3511,37.3596,37.3426,37.3511,55362.0
2020-01-07 12:00:00,43.98,43.99,43.97,43.98,46575.0,37.3511,37.3596,37.3426,37.3511,46575.0
2020-01-07 12:05:00,43.99,44.0,43.98,43.99,32811.0,37.3596,37.3681,37.3511,37.3596,32811.0
2020-01-07 12:10:00,43.99,44.0,43.98,43.99,44522.0,37.3596,37.3681,37.3511,37.3596,44522.0
2020-01-07 12:15:00,44.0,44.01,43.99,44.01,35139.0,37.3681,37.3766,37.3596,37.3766,35139.0
2020-01-07 12:20:00,44.01,44.01,44.0,44.01,18849.0,37.3766,37.3766,37.3681,37.3766,18849.0
2020-01-07 12:25:00,44.0,44.01,44.0,44.0,108315.0,37.3681,37.3766,37.3681,37.3681,108315.0
2020-01-07 12:30:00,44.0,44.01,43.98,43.99,69678.0,37.3681,37.3766,37.3511,37.3596,69678.0
2020-01-07 12:35:00,43.98,44.0,43.98,43.99,69875.0,37.3511,37.3681,37.3511,37.3596,69875.0
2020-01-07 12:40:00,43.98,43.99,43.97,43.99,37798.0,37.3511,37.3596,37.3426,37.3596,37798.0
2020-01-07 12:45:00,43.99,43.99,43.97,43.98,22888.0,37.3596,37.3596,37.3426,37.3511,22888.0
2020-01-07 12:50:00,43.98,43.99,43.97,43.99,24200.0,37.3511,37.3596,37.3426,37.3596,24200.0
2020-01-07 12:55:00,43.99,43.99,43.98,43.98,11968.0,37.3596,37.3596,37.3511,37.3511,11968.0
2020-01-07 13:00:00,43.98,43.99,43.98,43.99,72069.0,37.3511,37.3596,37.3511,37.3596,72069.0
2020-01-07 13:05:00,43.99,43.99,43.98,43.99,73594.0,37.3596,37.3596,37.3511,37.3596,73594.0
2020-01-07 13:10:00,43.99,44.0,43.98,44.0,35118.0,37.3596,37.3681,37.3511,37.3681,35118.0
2020-01-07 13:15:00,44.0,44.01,43.99,44.0,58338.0,37.3681,37.3766,37.3596,37.3681,58338.0
2020-01-07 13:20:00,44.01,44.01,44.0,44.01,24923.0,37.3766,37.3766,37.3681,37.3766,24923.0
2020-01-07 13:25:00,44.0,44.01,44.0,44.0,19801.0,37.3681,37.3766,37.3681,37.3681,19801.0
2020-01-07 13:30:00,44.01,44.01,44.0,44.0,15416.0,37.3766,37.3766,37.3681,37.3681,15416.0
2020-01-07 13:35:00,44.01,44.01,44.0,44.0,31077.0,37.3766,37.3766,37.3681,37.3681,31077.0
2020-01-07 13:40:00,44.0,44.0,43.98,43.99,48881.0,37.3681,37.3681,37.3511,37.3596,48881.0
2020-01-07 13:45:00,43.98,43.99,43.98,43.99,15136.0,37.3511,37.3596,37.3511,37.3596,15136.0
2020-01-07 13:50:00,43.99,44.0,43.98,44.0,31273.0,37.3596,37.3681,37.3511,37.3681,31273.0
2020-01-07 13:55:00,44.0,44.0,43.99,44.0,11910.0,37.3681,37.3681,37.3596,37.3681,11910.0
2020-01-07 14:00:00,43.99,44.0,43.97,43.98,35356.0,37.3596,37.3681,37.3426,37.3511,35356.0
2020-01-07 14:05:00,43.97,43.98,43.97,43.98,32577.0,37.3426,37.3511,37.3426,37.3511,32577.0
2020-01-07 14:10:00,43.98,43.98,43.95,43.95,35917.0,37.3511,37.3511,37.3256,37.3256,35917.0
2020-01-07 14:15:00,43.95,43.96,43.94,43.96,61722.0,37.3256,37.3341,37.3171,37.3341,61722.0
2020-01-07 14:20:00,43.96,43.96,43.95,43.95,18171.0,37.3341,37.3341,37.3256,37.3256,18171.0
2020-01-07 14:25:00,43.96,43.96,43.95,43.95,32580.0,37.3341,37.3341,37.3256,37.3256,32580.0
2020-01-07 14:30:00,43.96,43.97,43.95,43.96,89592.0,37.3341,37.3426,37.3256,37.3341,89592.0
2020-01-07 14:35:00,43.97,43.97,43.95,43.95,228280.0,37.3426,37.3426,37.3256,37.3256,228280.0
2020-01-07 14:40:00,43.95,43.96,43.94,43.96,116731.0,37.3256,37.3341,37.3171,37.3341,116731.0
2020-01-07 14:45:00,43.95,43.97,43.95,43.97,57974.0,37.3256,37.3426,37.3256,37.3426,57974.0
2020-01-07 14:50:00,43.97,43.97,43.96,43.97,76017.0,37.3426,37.3426,37.3341,37.3426,76017.0
2020-01-07 14:55:00,43.97,43.98,43.96,43.98,40168.0,37.3426,37.3511,37.3341,37.3511,40168.0
2020-01-07 15:00:00,43.97,43.99,43.97,43.99,142264.0,37.3426,37.3596,37.3426,37.3596,142264.0
2020-01-07 15:05:00,43.98,44.0,43.98,43.99,75800.0,37.3511,37.3681,37.3511,37.3596,75800.0
2020-01-07 15:10:00,44.0,44.01,43.99,44.01,119207.0,37.3681,37.3766,37.3596,37.3766,119207.0
2020-01-07 15:15:00,44.0,44.01,44.0,44.0,157928.0,37.3681,37.3766,37.3681,37.3681,157928.0
2020-01-07 15:20:00,44.01,44.01,44.0,44.0,43438.0,37.3766,37.3766,37.3681,37.3681,43438.0
2020-01-07 15:25:00,44.01,44.01,44.0,44.01,67862.0,37.3766,37.3766,37.3681,37.3766,67862.0
2020-01-07 15:30:00,44.01,44.01,44.0,44.0,75119.0,37.3766,37.3766,37.3681,37.3681,75119.0
2020-01-07 15:35:00,44.01,44.01,43.99,44.0,67451.0,37.3766,37.3766,37.3596,37.3681,67451.0
2020-01-07 15:40:00,43.99,44.0,43.98,44.0,48154.0,37.3596,37.3681,37.3511,37.3681,48154.0
2020-01-07 15:45:00,44.0,44.0,43.98,43.98,102403.0,37.3681,37.3681,37.3511,37.3511,102403.0
2020-01-07 15:50:00,43.98,43.99,43.95,43.96,163671.0,37.3511,37.3596,37.3256,37.3341,163671.0
2020-01-07 15:55:00,43.97,43.98,43.95,43.97,392832.0,37.3426,37.3511,37.3256,37.3426,392832.0
2020-01-08 09:30:00,43.91,43.95,43.89,43.93,192536.0,37.2917,37.3256,37.2747,37.3086,192536.0
2020-01-08 09:35:00,43.93,43.94,43.91,43.93,106004.0,37.3086,37.3171,37.2917,37.3086,106004.0
2020-01-08 09:40:00,43.93,43.95,43.92,43.94,104423.0,37.3086,37.3256,37.3002,37.3171,104423.0
2020-01-08 09:45:00,43.95,43.96,43.93,43.96,60039.0,37.3256,37.3341,37.3086,37.3341,60039.0
2020-01-08 09:50:00,43.96,43.99,43.95,43.98,80242.0,37.3341,37.3596,37.3256,37.3511,80242.0
2020-01-08 09:55:00,43.98,44.0,43.98,43.99,58507.0,37.3511,37.3681,37.3511,37.3596,58507.0
2020-01-08 10:00:00,43.99,44.01,43.99,44.01,153703.0,37.3596,37.3766,37.3596,37.3766,153703.0
2020-01-08 10:05:00,44.0,44.02,44.0,44.01,45755.0,37.3681,37.3851,37.3681,37.3766,45755.0
2020-01-08 10:10:00,44.01,44.03,44.0,44.03,71860.0,37.3766,37.3936,37.3681,37.3936,71860.0
2020-01-08 10:15:00,44.02,44.04,44.0,44.01,85125.0,37.3851,37.4021,37.3681,37.3766,85125.0
2020-01-08 10:20:00,44.01,44.02,43.99,44.0,112356.0,37.3766,37.3851,37.3596,37.3681,112356.0
2020-01-08 10:25:00,44.0,44.01,43.98,43.98,41421.0,37.3681,37.3766,37.3511,37.3511,41421.0
2020-01-08 10:30:00,43.99,44.0,43.96,43.97,145660.0,37.3596,37.3681,37.3341,37.3426,145660.0
2020-01-08 10:35:00,43.97,43.99,43.96,43.99,59466.0,37.3426,37.3596,37.3341,37.3596,59466.0
2020-01-08 10:40:00,43.99,44.01,43.97,43.98,121044.0,37.3596,37.3766,37.3426,37.3511,121044.0
2020-01-08 10:45:00,43.98,43.98,43.94,43.96,50421.0,37.3511,37.3511,37.3171,37.3341,50421.0
2020-01-08 10:50:00,43.96,43.97,43.95,43.97,35255.0,37.3341,37.3426,37.3256,37.3426,35255.0
2020-01-08 10:55:00,43.97,43.99,43.96,43.98,35543.0,37.3426,37.3596,37.3341,37.3511,35543.0
2020-01-08 11:00:00,43.98,43.98,43.95,43.95,60377.0,37.3511,37.3511,37.3256,37.3256,60377.0
2020-01-08 11:05:00,43.96,43.96,43.95,43.96,36325.0,37.3341,37.3341,37.3256,37.3341,36325.0
2020-01-08 11:10:00,43.96,43.97,43.95,43.97,70140.0,37.3341,37.3426,37.3256,37.3426,70140.0
2020-01-08 11:15:00,43.97,43.97,43.95,43.97,47382.0,37.3426,37.3426,37.3256,37.3426,47382.0
2020-01-08 11:20:00,43.97,43.97,43.94,43.96,53430.0,37.3426,37.3426,37.3171,37.3341,53430.0
2020-01-08 11:25:00,43.96,44.01,43.91,43.98,431568.0,37.3341,37.3766,37.2917,37.3511,431568.0
2020-01-08 11:30:00,43.98,44.0,43.93,43.98,126909.0,37.3511,37.3681,37.3086,37.3511,126909.0
2020-01-08 11:35:00,43.98,44.07,43.98,44.05,189077.0,37.3511,37.4275,37.3511,37.4106,189077.0
2020-01-08 11:40:00,44.06,44.14,44.05,44.13,94926.0,37.4191,37.487,37.4106,37.4785,94926.0
2020-01-08 11:45:00,44.13,44.14,44.11,44.13,96776.0,37.4785,37.487,37.4615,37.4785,96776.0
2020-01-08 11:50:00,44.13,44.16,44.12,44.16,83002.0,37.4785,37.504,37.47,37.504,83002.0
2020-01-08 11:55:00,44.16,44.16,44.12,44.12,49792.0,37.504,37.504,37.47,37.47,49792.0
2020-01-08 12:00:00,44.12,44.16,44.12,44.15,70490.0,37.47,37.504,37.47,37.4955,70490.0
2020-01-08 12:05:00,44.15,44.16,44.14,44.16,87459.0,37.4955,37.504,37.487,37.504,87459.0
2020-01-08 12:10:00,44.15,44.16,44.13,44.14,162737.0,37.4955,37.504,37.4785,37.487,162737.0
2020-01-08 12:15:00,44.13,44.15,44.13,44.14,38543.0,37.4785,37.4955,37.4785,37.487,38543.0
2020-01-08 12:20:00,44.15,44.15,44.14,44.15,166794.0,37.4955,37.4955,37.487,37.4955,166794.0
2020-01-08 12:25:00,44.15,44.17,44.15,44.15,175999.0,37.4955,37.5125,37.4955,37.4955,175999.0
2020-01-08 12:30:00,44.16,44.16,44.14,44.15,49047.0,37.504,37.504,37.487,37.4955,49047.0
2020-01-08 12:35:00,44.15,44.15,44.13,44.15,29559.0,37.4955,37.4955,37.4785,37.4955,29559.0
2020-01-08 12:40:00,44.14,44.15,44.13,44.15,37887.0,37.487,37.4955,37.4785,37.4955,37887.0
2020-01-08 12:45:00,44.15,44.16,44.14,44.16,64395.0,37.4955,37.504,37.487,37.504,64395.0
2020-01-08 12:50:00,44.16,44.16,44.14,44.16,47967.0,37.504,37.504,37.487,37.504,47967.0
2020-01-08 12:55:00,44.16,44.17,44.15,44.16,31822.0,37.504,37.5125,37.4955,37.504,31822.0
2020-01-08 13:00:00,44.16,44.17,44.15,44.16,40434.0,37.504,37.5125,37.4955,37.504,40434.0
2020-01-08 13:05:00,44.16,44.17,44.15,44.15,41766.0,37.504,37.5125,37.4955,37.4955,41766.0
2020-01-08 13:10:00,44.15,44.15,44.13,44.14,41640.0,37.4955,37.4955,37.4785,37.487,41640.0
2020-01-08 13:15:00,44.14,44.14,44.12,44.14,71457.0,37.487,37.487,37.47,37.487,71457.0
2020-01-08 13:20:00,44.14,44.15,44.12,44.15,38434.0,37.487,37.4955,37.47,37.4955,38434.0
2020-01-08 13:25:00,44.15,44.15,44.14,44.15,9370.0,37.4955,37.4955,37.487,37.4955,9370.0
2020-01-08 13:30:00,44.15,44.16,44.14,44.14,49390.0,37.4955,37.504,37.487,37.487,49390.0
2020-01-08 13:35:00,44.15,44.16,44.14,44.16,132069.0,37.4955,37.504,37.487,37.504,132069.0
2020-01-08 13:40:00,44.16,44.16,44.14,44.15,20205.0,37.504,37.504,37.487,37.4955,20205.0
2020-01-08 13:45:00,44.15,44.15,44.14,44.15,30576.0,37.4955,37.4955,37.487,37.4955,30576.0
2020-01-08 13:50:00,44.14,44.15,44.12,44.12,29140.0,37.487,37.4955,37.47,37.47,29140.0
2020-01-08 13:55:00,44.12,44.13,44.11,44.11,36563.0,37.47,37.4785,37.4615,37.4615,36563.0
2020-01-08 14:00:00,44.12,44.13,44.12,44.13,68950.0,37.47,37.4785,37.47,37.4785,68950.0
2020-01-08 14:05:00,44.13,44.15,44.12,44.14,68185.0,37.4785,37.4955,37.47,37.487,68185.0
2020-01-08 14:10:00,44.14,44.14,44.13,44.14,47589.0,37.487,37.487,37.4785,37.487,47589.0
2020-01-08 14:15:00,44.13,44.14,44.13,44.14,91424.0,37.4785,37.487,37.4785,37.487,91424.0
2020-01-08 14:20:00,44.14,44.14,44.13,44.14,41635.0,37.487,37.487,37.4785,37.487,41635.0
2020-01-08 14:25:00,44.14,44.14,44.13,44.14,19551.0,37.487,37.487,37.4785,37.487,19551.0
2020-01-08 14:30:00,44.13,44.14,44.12,44.12,52246.0,37.4785,37.487,37.47,37.47,52246.0
2020-01-08 14:35:00,44.13,44.14,44.13,44.14,36126.0,37.4785,37.487,37.4785,37.487,36126.0
2020-01-08 14:40:00,44.14,44.14,44.13,44.14,39340.0,37.487,37.487,37.4785,37.487,39340.0
2020-01-08 14:45:00,44.13,44.14,44.13,44.14,2479645.0,37.4785,37.487,37.4785,37.487,2479645.0
2020-01-08 14:50:00,44.13,44.15,44.13,44.15,139998.0,37.4785,37.4955,37.4785,37.4955,139998.0
2020-01-08 14:55:00,44.15,44.15,44.14,44.14,28441.0,37.4955,37.4955,37.487,37.487,28441.0
2020-01-08 15:00:00,44.14,44.15,44.14,44.15,56447.0,37.487,37.4955,37.487,37.4955,56447.0
2020-01-08 15:05:00,44.15,44.15,44.14,44.15,41167.0,37.4955,37.4955,37.487,37.4955,41167.0
2020-01-08 15:10:00,44.15,44.16,44.14,44.16,63676.0,37.4955,37.504,37.487,37.504,63676.0
2020-01-08 15:15:00,44.16,44.17,44.15,44.16,98387.0,37.504,37.5125,37.4955,37.504,98387.0
2020-01-08 15:20:00,44.16,44.18,44.15,44.17,151372.0,37.504,37.521,37.4955,37.5125,151372.0
2020-01-08 15:25:00,44.17,44.18,44.17,44.18,51493.0,37.5125,37.521,37.5125,37.521,51493.0
2020-01-08 15:30:00,44.18,44.18,44.16,44.18,189848.0,37.521,37.521,37.504,37.521,189848.0
2020-01-08 15:35:00,44.18,44.18,44.16,44.17,57020.0,37.521,37.521,37.504,37.5125,57020.0
2020-01-08 15:40:00,44.16,44.17,44.15,44.16,134702.0,37.504,37.5125,37.4955,37.504,134702.0
2020-01-08 15:45:00,44.16,44.16,44.1,44.1,515399.0,37.504,37.504,37.453,37.453,515399.0
2020-01-08 15:50:00,44.11,44.12,44.08,44.09,112459.0,37.4615,37.47,37.436,37.4445,112459.0
2020-01-08 15:55:00,44.09,44.1,44.03,44.05,496853.0,37.4445,37.453,37.3936,37.4106,496853.0
2020-01-09 09:30:00,44.16,44.16,44.1,44.15,209159.0,37.504,37.504,37.453,37.4955,209159.0
2020-01-09 09:35:00,44.15,44.16,44.11,44.15,126732.0,37.4955,37.504,37.4615,37.4955,126732.0
2020-01-09 09:40:00,44.15,44.15,44.12,44.13,49702.0,37.4955,37.4955,37.47,37.4785,49702.0
2020-01-09 09:45:00,44.13,44.15,44.11,44.14,135169.0,37.4785,37.4955,37.4615,37.487,135169.0
2020-01-09 09:50:00,44.14,44.16,44.14,44.15,47318.0,37.487,37.504,37.487,37.4955,47318.0
2020-01-09 09:55:00,44.15,44.15,44.13,44.14,37902.0,37.4955,37.4955,37.4785,37.487,37902.0
2020-01-09 10:00:00,44.14,44.14,44.1,44.12,153832.0,37.487,37.487,37.453,37.47,153832.0
2020-01-09 10:05:00,44.11,44.12,44.1,44.12,81673.0,37.4615,37.47,37.453,37.47,81673.0
2020-01-09 10:10:00,44.11,44.13,44.11,44.12,66909.0,37.4615,37.4785,37.4615,37.47,66909.0
2020-01-09 10:15:00,44.12,44.12,44.1,44.11,46800.0,37.47,37.47,37.453,37.4615,46800.0
2020-01-09 10:20:00,44.11,44.12,44.1,44.12,54501.0,37.4615,37.47,37.453,37.47,54501.0
2020-01-09 10:25:00,44.12,44.13,44.11,44.13,69782.0,37.47,37.4785,37.4615,37.4785,69782.0
2020-01-09 10:30:00,44.13,44.13,44.11,44.12,33605.0,37.4785,37.4785,37.4615,37.47,33605.0
2020-01-09 10:35:00,44.11,44.14,44.1,44.13,67489.0,37.4615,37.487,37.453,37.4785,67489.0
2020-01-09 10:40:00,44.13,44.13,44.11,44.13,39930.0,37.4785,37.4785,37.4615,37.4785,39930.0
2020-01-09 10:45:00,44.12,44.14,44.12,44.13,111945.0,37.47,37.487,37.47,37.4785,111945.0
2020-01-09 10:50:00,44.14,44.15,44.13,44.13,97399.0,37.487,37.4955,37.4785,37.4785,97399.0
2020-01-09 10:55:00,44.14,44.15,44.13,44.15,29157.0,37.487,37.4955,37.4785,37.4955,29157.0
2020-01-09 11:00:00,44.14,44.15,44.12,44.12,73412.0,37.487,37.4955,37.47,37.47,73412.0
2020-01-09 11:05:00,44.13,44.13,44.1,44.1,69978.0,37.4785,37.4785,37.453,37.453,69978.0
2020-01-09 11:10:00,44.1,44.11,44.1,44.1,57498.0,37.453,37.4615,37.453,37.453,57498.0
2020-01-09 11:15:00,44.1,44.11,44.09,44.11,30953.0,37.453,37.4615,37.4445,37.4615,30953.0
2020-01-09 11:20:00,44.11,44.11,44.09,44.09,74007.0,37.4615,37.4615,37.4445,37.4445,74007.0
2020-01-09 11:25:00,44.1,44.1,44.08,44.1,61574.0,37.453,37.453,37.436,37.453,61574.0
2020-01-09 11:30:00,44.1,44.14,44.09,44.13,154372.0,37.453,37.487,37.4445,37.4785,154372.0
2020-01-09 11:35:00,44.13,44.15,44.12,44.15,86787.0,37.4785,37.4955,37.47,37.4955,86787.0
2020-01-09 11:40:00,44.15,44.15,44.12,44.13,37487.0,37.4955,37.4955,37.47,37.4785,37487.0
2020-01-09 11:45:00,44.13,44.15,44.12,44.15,141983.0,37.4785,37.4955,37.47,37.4955,141983.0
2020-01-09 11:50:00,44.15,44.15,44.14,44.14,38513.0,37.4955,37.4955,37.487,37.487,38513.0
2020-01-09 11:55:00,44.14,44.15,44.12,44.13,74006.0,37.487,37.4955,37.47,37.4785,74006.0
2020-01-09 12:00:00,44.14,44.15,44.13,44.15,62632.0,37.487,37.4955,37.4785,37.4955,62632.0
2020-01-09 12:05:00,44.15,44.15,44.14,44.14,132809.0,37.4955,37.4955,37.487,37.487,132809.0
2020-01-09 12:10:00,44.15,44.15,44.13,44.13,30845.0,37.4955,37.4955,37.4785,37.4785,30845.0
2020-01-09 12:15:00,44.14,44.14,44.13,44.14,55694.0,37.487,37.487,37.4785,37.487,55694.0
2020-01-09 12:20:00,44.14,44.14,44.1,44.1,77437.0,37.487,37.487,37.453,37.453,77437.0
2020-01-09 12:25:00,44.11,44.11,44.1,44.11,51228.0,37.4615,37.4615,37.453,37.4615,51228.0
2020-01-09 12:30:00,44.11,44.11,44.08,44.09,45580.0,37.4615,37.4615,37.436,37.4445,45580.0
2020-01-09 12:35:00,44.08,44.09,44.08,44.09,79123.0,37.436,37.4445,37.436,37.4445,79123.0
2020-01-09 12:40:00,44.08,44.09,44.06,44.07,186078.0,37.436,37.4445,37.4191,37.4275,186078.0
2020-01-09 12:45:00,44.07,44.09,44.06,44.09,77349.0,37.4275,37.4445,37.4191,37.4445,77349.0
2020-01-09 12:50:00,44.09,44.1,44.08,44.1,31592.0,37.4445,37.453,37.436,37.453,31592.0
2020-01-09 12:55:00,44.1,44.11,44.09,44.1,74239.0,37.453,37.4615,37.4445,37.453,74239.0
2020-01-09 13:00:00,44.11,44.11,44.09,44.11,91904.0,37.4615,37.4615,37.4445,37.4615,91904.0
2020-01-09 13:05:00,44.11,44.12,44.1,44.11,28859.0,37.4615,37.47,37.453,37.4615,28859.0
2020-01-09 13:10:00,44.1,44.12,44.1,44.12,28476.0,37.453,37.47,37.453,37.47,28476.0
2020-01-09 13:15:00,44.12,44.12,44.08,44.1,85427.0,37.47,37.47,37.436,37.453,85427.0
2020-01-09 13:20:00,44.09,44.11,44.08,44.1,57845.0,37.4445,37.4615,37.436,37.453,57845.0
2020-01-09 13:25:00,44.1,44.12,44.09,44.12,41232.0,37.453,37.47,37.4445,37.47,41232.0
2020-01-09 13:30:00,44.12,44.12,44.11,44.12,22487.0,37.47,37.47,37.4615,37.47,22487.0
2020-01-09 13:35:00,44.11,44.12,44.11,44.11,15597.0,37.4615,37.47,37.4615,37.4615,15597.0
2020-01-09 13:40:00,44.11,44.12,44.11,44.11,42367.0,37.4615,37.47,37.4615,37.4615,42367.0
2020-01-09 13:45:00,44.12,44.12,44.11,44.12,39048.0,37.47,37.47,37.4615,37.47,39048.0
2020-01-09 13:50:00,44.12,44.13,44.11,44.12,37592.0,37.47,37.4785,37.4615,37.47,37592.0
2020-01-09 13:55:00,44.12,44.12,44.11,44.11,49623.0,37.47,37.47,37.4615,37.4615,49623.0
2020-01-09 14:00:00,44.11,44.12,44.1,44.12,25518.0,37.4615,37.47,37.453,37.47,25518.0
2020-01-09 14:05:00,44.12,44.13,44.11,44.13,39761.0,37.47,37.4785,37.4615,37.4785,39761.0
2020-01-09 14:10:00,44.12,44.13,44.12,44.12,40489.0,37.47,37.4785,37.47,37.47,40489.0
2020-01-09 14:15:00,44.13,44.13,44.12,44.13,25889.0,37.4785,37.4785,37.47,37.4785,25889.0
2020-01-09 14:20:00,44.13,44.13,44.12,44.13,124081.0,37.4785,37.4785,37.47,37.4785,124081.0
2020-01-09 14:25:00,44.13,44.14,44.12,44.14,27816.0,37.4785,37.487,37.47,37.487,27816.0
2020-01-09 14:30:00,44.14,44.15,44.13,44.15,39653.0,37.487,37.4955,37.4785,37.4955,39653.0
2020-01-09 14:35:00,44.15,44.17,44.14,44.16,85280.0,37.4955,37.5125,37.487,37.504,85280.0
2020-01-09 14:40:00,44.17,44.17,44.16,44.17,31966.0,37.5125,37.5125,37.504,37.5125,31966.0
2020-01-09 14:45:00,44.17,44.17,44.15,44.16,125271.0,37.5125,37.5125,37.4955,37.504,125271.0
2020-01-09 14:50:00,44.16,44.16,44.15,44.15,35627.0,37.504,37.504,37.4955,37.4955,35627.0
2020-01-09 14:55:00,44.15,44.16,44.15,44.16,88012.0,37.4955,37.504,37.4955,37.504,88012.0
2020-01-09 15:00:00,44.15,44.16,44.14,44.15,67319.0,37.4955,37.504,37.487,37.4955,67319.0
2020-01-09 15:05:00,44.15,44.15,44.14,44.15,64553.0,37.4955,37.4955,37.487,37.4955,64553.0
2020-01-09 15:10:00,44.15,44.15,44.13,44.14,58603.0,37.4955,37.4955,37.4785,37.487,58603.0
2020-01-09 15:15:00,44.14,44.15,44.13,44.15,47268.0,37.487,37.4955,37.4785,37.4955,47268.0
2020-01-09 15:20:00,44.15,44.15,44.14,44.14,127377.0,37.4955,37.4955,37.487,37.487,127377.0
2020-01-09 15:25:00,44.14,44.15,44.13,44.15,85987.0,37.487,37.4955,37.4785,37.4955,85987.0
2020-01-09 15:30:00,44.14,44.15,44.14,44.15,114637.0,37.487,37.4955,37.487,37.4955,114637.0
2020-01-09 15:35:00,44.15,44.15,44.14,44.15,53669.0,37.4955,37.4955,37.487,37.4955,53669.0
2020-01-09 15:40:00,44.15,44.15,44.14,44.15,68452.0,37.4955,37.4955,37.487,37.4955,68452.0
2020-01-09 15:45:00,44.15,44.15,44.13,44.14,131290.0,37.4955,37.4955,37.4785,37.487,131290.0
2020-01-09 15:50:00,44.14,44.15,44.14,44.15,70303.0,37.487,37.4955,37.487,37.4955,70303.0
2020-01-09 15:55:00,44.15,44.19,44.14,44.19,120306.0,37.4955,37.5295,37.487,37.5295,120306.0
2020-01-10 09:30:00,44.19,44.19,44.14,44.14,220086.0,37.5295,37.5295,37.487,37.487,220086.0
2020-01-10 09:35:00,44.14,44.15,44.13,44.13,71504.0,37.487,37.4955,37.4785,37.4785,71504.0
2020-01-10 09:40:00,44.13,44.15,44.12,44.13,120642.0,37.4785,37.4955,37.47,37.4785,120642.0
2020-01-10 09:45:00,44.14,44.14,44.1,44.13,86190.0,37.487,37.487,37.453,37.4785,86190.0
2020-01-10 09:50:00,44.13,44.16,44.13,44.16,71731.0,37.4785,37.504,37.4785,37.504,71731.0
2020-01-10 09:55:00,44.16,44.18,44.15,44.17,38988.0,37.504,37.521,37.4955,37.5125,38988.0
2020-01-10 10:00:00,44.17,44.2,44.17,44.2,197459.0,37.5125,37.538,37.5125,37.538,197459.0
2020-01-10 10:05:00,44.2,44.22,44.19,44.22,51153.0,37.538,37.5549,37.5295,37.5549,51153.0
2020-01-10 10:10:00,44.21,44.22,44.2,44.22,170687.0,37.5464,37.5549,37.538,37.5549,170687.0
2020-01-10 10:15:00,44.22,44.24,44.21,44.23,75155.0,37.5549,37.5719,37.5464,37.5634,75155.0
2020-01-10 10:20:00,44.23,44.24,44.22,44.23,48061.0,37.5634,37.5719,37.5549,37.5634,48061.0
2020-01-10 10:25:00,44.23,44.23,44.21,44.23,98702.0,37.5634,37.5634,37.5464,37.5634,98702.0
2020-01-10 10:30:00,44.22,44.23,44.2,44.21,65875.0,37.5549,37.5634,37.538,37.5464,65875.0
2020-01-10 10:35:00,44.2,44.23,44.2,44.23,45839.0,37.538,37.5634,37.538,37.5634,45839.0
2020-01-10 10:40:00,44.22,44.23,44.21,44.22,45483.0,37.5549,37.5634,37.5464,37.5549,45483.0
2020-01-10 10:45:00,44.22,44.22,44.2,44.2,114129.0,37.5549,37.5549,37.538,37.538,114129.0
2020-01-10 10:50:00,44.2,44.2,44.18,44.19,54747.0,37.538,37.538,37.521,37.5295,54747.0
2020-01-10 10:55:00,44.19,44.21,44.19,44.2,57052.0,37.5295,37.5464,37.5295,37.538,57052.0
2020-01-10 11:00:00,44.21,44.21,44.19,44.21,68369.0,37.5464,37.5464,37.5295,37.5464,68369.0
2020-01-10 11:05:00,44.21,44.22,44.2,44.22,28774.0,37.5464,37.5549,37.538,37.5549,28774.0
2020-01-10 11:10:00,44.21,44.22,44.2,44.21,92919.0,37.5464,37.5549,37.538,37.5464,92919.0
2020-01-10 11:15:00,44.2,44.21,44.18,44.19,1039637.0,37.538,37.5464,37.521,37.5295,1039637.0
2020-01-10 11:20:00,44.19,44.19,44.14,44.15,228943.0,37.5295,37.5295,37.487,37.4955,228943.0
2020-01-10 11:25:00,44.15,44.16,44.13,44.13,163003.0,37.4955,37.504,37.4785,37.4785,163003.0
2020-01-10 11:30:00,44.13,44.13,44.1,44.12,101107.0,37.4785,37.4785,37.453,37.47,101107.0
2020-01-10 11:35:00,44.12,44.13,44.11,44.13,155289.0,37.47,37.4785,37.4615,37.4785,155289.0
2020-01-10 11:40:00,44.13,44.13,44.1,44.11,141841.0,37.4785,37.4785,37.453,37.4615,141841.0
2020-01-10 11:45:00,44.11,44.12,44.09,44.1,81830.0,37.4615,37.47,37.4445,37.453,81830.0
2020-01-10 11:50:00,44.09,44.12,44.09,44.11,123182.0,37.4445,37.47,37.4445,37.4615,123182.0
2020-01-10 11:55:00,44.11,44.12,44.11,44.11,71549.0,37.4615,37.47,37.4615,37.4615,71549.0
2020-01-10 12:00:00,44.11,44.12,44.08,44.09,55572.0,37.4615,37.47,37.436,37.4445,55572.0
2020-01-10 12:05:00,44.1,44.1,44.07,44.08,38673.0,37.453,37.453,37.4275,37.436,38673.0
2020-01-10 12:10:00,44.07,44.09,44.06,44.08,59316.0,37.4275,37.4445,37.4191,37.436,59316.0
2020-01-10 12:15:00,44.08,44.09,44.07,44.08,23623.0,37.436,37.4445,37.4275,37.436,23623.0
2020-01-10 12:20:00,44.09,44.1,44.08,44.1,50788.0,37.4445,37.453,37.436,37.453,50788.0
2020-01-10 12:25:00,44.1,44.13,44.1,44.13,267382.0,37.453,37.4785,37.453,37.4785,267382.0
2020-01-10 12:30:00,44.13,44.13,44.11,44.12,54547.0,37.4785,37.4785,37.4615,37.47,54547.0
2020-01-10 12:35:00,44.13,44.14,44.12,44.13,40510.0,37.4785,37.487,37.47,37.4785,40510.0
2020-01-10 12:40:00,44.13,44.14,44.13,44.13,17965.0,37.4785,37.487,37.4785,37.4785,17965.0
2020-01-10 12:45:00,44.13,44.15,44.13,44.14,62683.0,37.4785,37.4955,37.4785,37.487,62683.0
2020-01-10 12:50:00,44.15,44.15,44.14,44.15,90917.0,37.4955,37.4955,37.487,37.4955,90917.0
2020-01-10 12:55:00,44.15,44.15,44.13,44.14,41775.0,37.4955,37.4955,37.4785,37.487,41775.0
2020-01-10 13:00:00,44.13,44.15,44.13,44.15,31117.0,37.4785,37.4955,37.4785,37.4955,31117.0
2020-01-10 13:05:00,44.15,44.15,44.14,44.15,17740.0,37.4955,37.4955,37.487,37.4955,17740.0
2020-01-10 13:10:00,44.14,44.15,44.14,44.15,41200.0,37.487,37.4955,37.487,37.4955,41200.0
2020-01-10 13:15:00,44.15,44.16,44.14,44.16,38082.0,37.4955,37.504,37.487,37.504,38082.0
2020-01-10 13:20:00,44.15,44.16,44.14,44.15,91650.0,37.4955,37.504,37.487,37.4955,91650.0
2020-01-10 13:25:00,44.14,44.15,44.14,44.14,29354.0,37.487,37.4955,37.487,37.487,29354.0
2020-01-10 13:30:00,44.15,44.15,44.14,44.14,40411.0,37.4955,37.4955,37.487,37.487,40411.0
2020-01-10 13:35:00,44.14,44.15,44.14,44.15,73408.0,37.487,37.4955,37.487,37.4955,73408.0
2020-01-10 13:40:00,44.14,44.15,44.13,44.15,58684.0,37.487,37.4955,37.4785,37.4955,58684.0
2020-01-10 13:45:00,44.15,44.15,44.14,44.15,20319.0,37.4955,37.4955,37.487,37.4955,20319.0
2020-01-10 13:50:00,44.15,44.15,44.14,44.15,73929.0,37.4955,37.4955,37.487,37.4955,73929.0
2020-01-10 13:55:00,44.14,44.15,44.13,44.14,37460.0,37.487,37.4955,37.4785,37.487,37460.0
2020-01-10 14:00:00,44.14,44.14,44.12,44.13,137825.0,37.487,37.487,37.47,37.4785,137825.0
2020-01-10 14:05:00,44.13,44.13,44.12,44.13,70325.0,37.4785,37.4785,37.47,37.4785,70325.0
2020-01-10 14:10:00,44.12,44.13,44.1,44.11,45205.0,37.47,37.4785,37.453,37.4615,45205.0
2020-01-10 14:15:00,44.1,44.12,44.1,44.11,235380.0,37.453,37.47,37.453,37.4615,235380.0
2020-01-10 14:20:00,44.11,44.12,44.1,44.1,63185.0,37.4615,37.47,37.453,37.453,63185.0
2020-01-10 14:25:00,44.1,44.11,44.1,44.11,689271.0,37.453,37.4615,37.453,37.4615,689271.0
2020-01-10 14:30:00,44.1,44.11,44.09,44.1,41228.0,37.453,37.4615,37.4445,37.453,41228.0
2020-01-10 14:35:00,44.1,44.1,44.09,44.09,36779.0,37.453,37.453,37.4445,37.4445,36779.0
2020-01-10 14:40:00,44.09,44.1,44.08,44.08,117716.0,37.4445,37.453,37.436,37.436,117716.0
2020-01-10 14:45:00,44.08,44.09,44.07,44.08,91798.0,37.436,37.4445,37.4275,37.436,91798.0
2020-01-10 14:50:00,44.09,44.09,44.08,44.08,78964.0,37.4445,37.4445,37.436,37.436,78964.0
2020-01-10 14:55:00,44.08,44.09,44.08,44.09,63939.0,37.436,37.4445,37.436,37.4445,63939.0
2020-01-10 15:00:00,44.09,44.09,44.07,44.08,136014.0,37.4445,37.4445,37.4275,37.436,136014.0
2020-01-10 15:05:00,44.08,44.08,44.05,44.06,54388.0,37.436,37.436,37.4106,37.4191,54388.0
2020-01-10 15:10:00,44.05,44.06,44.04,44.04,124526.0,37.4106,37.4191,37.4021,37.4021,124526.0
2020-01-10 15:15:00,44.05,44.05,44.03,44.04,164438.0,37.4106,37.4106,37.3936,37.4021,164438.0
2020-01-10 15:20:00,44.03,44.04,44.03,44.04,76722.0,37.3936,37.4021,37.3936,37.4021,76722.0
2020-01-10 15:25:00,44.03,44.04,44.02,44.03,85269.0,37.3936,37.4021,37.3851,37.3936,85269.0
2020-01-10 15:30:00,44.04,44.04,44.01,44.01,101397.0,37.4021,37.4021,37.3766,37.3766,101397.0
2020-01-10 15:35:00,44.01,44.03,44.0,44.02,115846.0,37.3766,37.3936,37.3681,37.3851,115846.0
2020-01-10 15:40:00,44.02,44.03,44.0,44.02,205324.0,37.3851,37.3936,37.3681,37.3851,205324.0
2020-01-10 15:45:00,44.01,44.02,44.0,44.0,94101.0,37.3766,37.3851,37.3681,37.3681,94101.0
2020-01-10 15:50:00,43.99,44.04,43.99,44.03,161307.0,37.3596,37.4021,37.3596,37.3936,161307.0
2020-01-10 15:55:00,44.03,44.05,44.03,44.05,215089.0,37.3936,37.4106,37.3936,37.4106,215089.0
2020-01-13 09:30:00,44.13,44.13,44.06,44.07,202144.0,37.4785,37.4785,37.4191,37.4275,202144.0
2020-01-13 09:35:00,44.06,44.08,44.05,44.07,80570.0,37.4191,37.436,37.4106,37.4275,80570.0
2020-01-13 09:40:00,44.07,44.07,44.02,44.06,239515.0,37.4275,37.4275,37.3851,37.4191,239515.0
2020-01-13 09:45:00,44.07,44.07,44.05,44.07,66217.0,37.4275,37.4275,37.4106,37.4275,66217.0
2020-01-13 09:50:00,44.07,44.07,44.05,44.05,35549.0,37.4275,37.4275,37.4106,37.4106,35549.0
2020-01-13 09:55:00,44.07,44.1,44.06,44.09,30205.0,37.4275,37.453,37.4191,37.4445,30205.0
2020-01-13 10:00:00,44.1,44.1,44.08,44.1,200546.0,37.453,37.453,37.436,37.453,200546.0
2020-01-13 10:05:00,44.1,44.11,44.08,44.1,51978.0,37.453,37.4615,37.436,37.453,51978.0
2020-01-13 10:10:00,44.09,44.1,44.07,44.08,173647.0,37.4445,37.453,37.4275,37.436,173647.0
2020-01-13 10:15:00,44.08,44.1,44.07,44.08,28080.0,37.436,37.453,37.4275,37.436,28080.0
2020-01-13 10:20:00,44.08,44.12,44.07,44.11,66372.0,37.436,37.47,37.4275,37.4615,66372.0
2020-01-13 10:25:00,44.12,44.13,44.11,44.12,37659.0,37.47,37.4785,37.4615,37.47,37659.0
2020-01-13 10:30:00,44.12,44.13,44.09,44.11,46985.0,37.47,37.4785,37.4445,37.4615,46985.0
2020-01-13 10:35:00,44.11,44.13,44.1,44.12,152940.0,37.4615,37.4785,37.453,37.47,152940.0
2020-01-13 10:40:00,44.12,44.15,44.11,44.13,67151.0,37.47,37.4955,37.4615,37.4785,67151.0
2020-01-13 10:45:00,44.13,44.15,44.12,44.15,52553.0,37.4785,37.4955,37.47,37.4955,52553.0
2020-01-13 10:50:00,44.15,44.16,44.14,44.16,242577.0,37.4955,37.504,37.487,37.504,242577.0
2020-01-13 10:55:00,44.16,44.16,44.15,44.16,125623.0,37.504,37.504,37.4955,37.504,125623.0
2020-01-13 11:00:00,44.16,44.17,44.15,44.17,182475.0,37.504,37.5125,37.4955,37.5125,182475.0
2020-01-13 11:05:00,44.17,44.17,44.15,44.16,206891.0,37.5125,37.5125,37.4955,37.504,206891.0
2020-01-13 11:10:00,44.15,44.16,44.15,44.16,22208.0,37.4955,37.504,37.4955,37.504,22208.0
2020-01-13 11:15:00,44.15,44.18,44.15,44.16,55946.0,37.4955,37.521,37.4955,37.504,55946.0
2020-01-13 11:20:00,44.16,44.17,44.15,44.16,342266.0,37.504,37.5125,37.4955,37.504,342266.0
2020-01-13 11:25:00,44.16,44.19,44.14,44.18,602292.0,37.504,37.5295,37.487,37.521,602292.0
2020-01-13 11:30:00,44.18,44.2,44.16,44.2,127808.0,37.521,37.538,37.504,37.538,127808.0
2020-01-13 11:35:00,44.2,44.21,44.18,44.18,62500.0,37.538,37.5464,37.521,37.521,62500.0
2020-01-13 11:40:00,44.19,44.2,44.18,44.2,53072.0,37.5295,37.538,37.521,37.538,53072.0
2020-01-13 11:45:00,44.2,44.21,44.18,44.2,38396.0,37.538,37.5464,37.521,37.538,38396.0
2020-01-13 11:50:00,44.21,44.21,44.19,44.2,63438.0,37.5464,37.5464,37.5295,37.538,63438.0
2020-01-13 11:55:00,44.19,44.21,44.19,44.21,30021.0,37.5295,37.5464,37.5295,37.5464,30021.0
2020-01-13 12:00:00,44.21,44.23,44.2,44.22,49859.0,37.5464,37.5634,37.538,37.5549,49859.0
2020-01-13 12:05:00,44.22,44.23,44.21,44.22,68919.0,37.5549,37.5634,37.5464,37.5549,68919.0
2020-01-13 12:10:00,44.22,44.25,44.22,44.25,221908.0,37.5549,37.5804,37.5549,37.5804,221908.0
2020-01-13 12:15:00,44.25,44.26,44.25,44.25,36238.0,37.5804,37.5889,37.5804,37.5804,36238.0
2020-01-13 12:20:00,44.26,44.26,44.24,44.25,28148.0,37.5889,37.5889,37.5719,37.5804,28148.0
2020-01-13 12:25:00,44.25,44.25,44.24,44.25,18345.0,37.5804,37.5804,37.5719,37.5804,18345.0
2020-01-13 12:30:00,44.25,44.26,44.24,44.26,27066.0,37.5804,37.5889,37.5719,37.5889,27066.0
2020-01-13 12:35:00,44.26,44.26,44.24,44.25,37119.0,37.5889,37.5889,37.5719,37.5804,37119.0
2020-01-13 12:40:00,44.25,44.26,44.25,44.25,13893.0,37.5804,37.5889,37.5804,37.5804,13893.0
2020-01-13 12:45:00,44.26,44.27,44.25,44.27,15998.0,37.5889,37.5974,37.5804,37.5974,15998.0
2020-01-13 12:50:00,44.27,44.28,44.26,44.27,73188.0,37.5974,37.6059,37.5889,37.5974,73188.0
2020-01-13 12:55:00,44.27,44.27,44.26,44.27,20983.0,37.5974,37.5974,37.5889,37.5974,20983.0
2020-01-13 13:00:00,44.27,44.27,44.26,44.26,24970.0,37.5974,37.5974,37.5889,37.5889,24970.0
2020-01-13 13:05:00,44.27,44.27,44.26,44.27,25859.0,37.5974,37.5974,37.5889,37.5974,25859.0
2020-01-13 13:10:00,44.27,44.28,44.27,44.28,15578.0,37.5974,37.6059,37.5974,37.6059,15578.0
2020-01-13 13:15:00,44.27,44.29,44.27,44.29,177318.0,37.5974,37.6144,37.5974,37.6144,177318.0
2020-01-13 13:20:00,44.29,44.29,44.27,44.27,43909.0,37.6144,37.6144,37.5974,37.5974,43909.0
2020-01-13 13:25:00,44.28,44.28,44.27,44.27,57520.0,37.6059,37.6059,37.5974,37.5974,57520.0
2020-01-13 13:30:00,44.28,44.28,44.26,44.27,67618.0,37.6059,37.6059,37.5889,37.5974,67618.0
2020-01-13 13:35:00,44.27,44.27,44.26,44.26,130754.0,37.5974,37.5974,37.5889,37.5889,130754.0
2020-01-13 13:40:00,44.27,44.27,44.25,44.26,84953.0,37.5974,37.5974,37.5804,37.5889,84953.0
2020-01-13 13:45:00,44.25,44.26,44.25,44.26,112254.0,37.5804,37.5889,37.5804,37.5889,112254.0
2020-01-13 13:50:00,44.26,44.27,44.25,44.26,23962.0,37.5889,37.5974,37.5804,37.5889,23962.0
2020-01-13 13:55:00,44.26,44.27,44.25,44.26,41428.0,37.5889,37.5974,37.5804,37.5889,41428.0
2020-01-13 14:00:00,44.26,44.26,44.25,44.26,54194.0,37.5889,37.5889,37.5804,37.5889,54194.0
2020-01-13 14:05:00,44.26,44.27,44.25,44.27,89123.0,37.5889,37.5974,37.5804,37.5974,89123.0
2020-01-13 14:10:00,44.27,44.28,44.26,44.27,50121.0,37.5974,37.6059,37.5889,37.5974,50121.0
2020-01-13 14:15:00,44.27,44.28,44.26,44.27,82124.0,37.5974,37.6059,37.5889,37.5974,82124.0
2020-01-13 14:20:00,44.27,44.28,44.26,44.27,39744.0,37.5974,37.6059,37.5889,37.5974,39744.0
2020-01-13 14:25:00,44.27,44.28,44.27,44.28,24979.0,37.5974,37.6059,37.5974,37.6059,24979.0
2020-01-13 14:30:00,44.28,44.28,44.27,44.27,46166.0,37.6059,37.6059,37.5974,37.5974,46166.0
2020-01-13 14:35:00,44.28,44.28,44.27,44.27,90028.0,37.6059,37.6059,37.5974,37.5974,90028.0
2020-01-13 14:40:00,44.27,44.28,44.27,44.27,667528.0,37.5974,37.6059,37.5974,37.5974,667528.0
2020-01-13 14:45:00,44.27,44.28,44.27,44.27,408585.0,37.5974,37.6059,37.5974,37.5974,408585.0
2020-01-13 14:50:00,44.27,44.28,44.27,44.27,34718.0,37.5974,37.6059,37.5974,37.5974,34718.0
2020-01-13 14:55:00,44.27,44.28,44.27,44.27,324204.0,37.5974,37.6059,37.5974,37.5974,324204.0
2020-01-13 15:00:00,44.27,44.28,44.27,44.28,27888.0,37.5974,37.6059,37.5974,37.6059,27888.0
2020-01-13 15:05:00,44.28,44.28,44.27,44.28,128951.0,37.6059,37.6059,37.5974,37.6059,128951.0
2020-01-13 15:10:00,44.28,44.28,44.27,44.27,60961.0,37.6059,37.6059,37.5974,37.5974,60961.0
2020-01-13 15:15:00,44.28,44.28,44.27,44.28,80505.0,37.6059,37.6059,37.5974,37.6059,80505.0
2020-01-13 15:20:00,44.27,44.28,44.27,44.27,40309.0,37.5974,37.6059,37.5974,37.5974,40309.0
2020-01-13 15:25:00,44.27,44.28,44.26,44.27,89559.0,37.5974,37.6059,37.5889,37.5974,89559.0
2020-01-13 15:30:00,44.27,44.27,44.26,44.27,179916.0,37.5974,37.5974,37.5889,37.5974,179916.0
2020-01-13 15:35:00,44.26,44.27,44.26,44.26,118726.0,37.5889,37.5974,37.5889,37.5889,118726.0
2020-01-13 15:40:00,44.27,44.28,44.26,44.27,126781.0,37.5974,37.6059,37.5889,37.5974,126781.0
2020-01-13 15:45:00,44.27,44.27,44.25,44.26,99006.0,37.5974,37.5974,37.5804,37.5889,99006.0
2020-01-13 15:50:00,44.27,44.3,44.27,44.3,103149.0,37.5974,37.6229,37.5974,37.6229,103149.0
2020-01-13 15:55:00,44.3,44.32,44.29,44.32,297690.0,37.6229,37.6399,37.6144,37.6399,297690.0
2020-01-14 09:30:00,44.21,44.23,44.18,44.22,245672.0,37.5464,37.5634,37.521,37.5549,245672.0
2020-01-14 09:35:00,44.22,44.27,44.22,44.25,38794.0,37.5549,37.5974,37.5549,37.5804,38794.0
2020-01-14 09:40:00,44.25,44.25,44.21,44.24,425426.0,37.5804,37.5804,37.5464,37.5719,425426.0
2020-01-14 09:45:00,44.24,44.26,44.23,44.24,76972.0,37.5719,37.5889,37.5634,37.5719,76972.0
2020-01-14 09:50:00,44.25,44.25,44.21,44.24,73448.0,37.5804,37.5804,37.5464,37.5719,73448.0
2020-01-14 09:55:00,44.24,44.24,44.22,44.23,69245.0,37.5719,37.5719,37.5549,37.5634,69245.0
2020-01-14 10:00:00,44.23,44.25,44.22,44.25,290638.0,37.5634,37.5804,37.5549,37.5804,290638.0
2020-01-14 10:05:00,44.25,44.26,44.24,44.26,90271.0,37.5804,37.5889,37.5719,37.5889,90271.0
2020-01-14 10:10:00,44.26,44.28,44.25,44.27,156342.0,37.5889,37.6059,37.5804,37.5974,156342.0
2020-01-14 10:15:00,44.27,44.28,44.24,44.25,134716.0,37.5974,37.6059,37.5719,37.5804,134716.0
2020-01-14 10:20:00,44.24,44.25,44.22,44.24,185673.0,37.5719,37.5804,37.5549,37.5719,185673.0
2020-01-14 10:25:00,44.24,44.27,44.23,44.27,189530.0,37.5719,37.5974,37.5634,37.5974,189530.0
2020-01-14 10:30:00,44.27,44.29,44.26,44.28,111956.0,37.5974,37.6144,37.5889,37.6059,111956.0
2020-01-14 10:35:00,44.29,44.29,44.27,44.29,82561.0,37.6144,37.6144,37.5974,37.6144,82561.0
2020-01-14 10:40:00,44.29,44.29,44.27,44.29,162950.0,37.6144,37.6144,37.5974,37.6144,162950.0
2020-01-14 10:45:00,44.29,44.29,44.27,44.27,135258.0,37.6144,37.6144,37.5974,37.5974,135258.0
2020-01-14 10:50:00,44.27,44.28,44.25,44.25,134545.0,37.5974,37.6059,37.5804,37.5804,134545.0
2020-01-14 10:55:00,44.26,44.27,44.24,44.27,127174.0,37.5889,37.5974,37.5719,37.5974,127174.0
2020-01-14 11:00:00,44.27,44.28,44.26,44.28,116269.0,37.5974,37.6059,37.5889,37.6059,116269.0
2020-01-14 11:05:00,44.28,44.3,44.27,44.3,74956.0,37.6059,37.6229,37.5974,37.6229,74956.0
2020-01-14 11:10:00,44.3,44.3,44.29,44.3,43204.0,37.6229,37.6229,37.6144,37.6229,43204.0
2020-01-14 11:15:00,44.3,44.3,44.29,44.3,48824.0,37.6229,37.6229,37.6144,37.6229,48824.0
2020-01-14 11:20:00,44.3,44.3,44.28,44.29,100735.0,37.6229,37.6229,37.6059,37.6144,100735.0
2020-01-14 11:25:00,44.29,44.3,44.28,44.3,70407.0,37.6144,37.6229,37.6059,37.6229,70407.0
2020-01-14 11:30:00,44.29,44.31,44.29,44.3,90473.0,37.6144,37.6314,37.6144,37.6229,90473.0
2020-01-14 11:35:00,44.3,44.32,44.3,44.32,137688.0,37.6229,37.6399,37.6229,37.6399,137688.0
2020-01-14 11:40:00,44.32,44.32,44.3,44.3,36645.0,37.6399,37.6399,37.6229,37.6229,36645.0
2020-01-14 11:45:00,44.31,44.32,44.3,44.31,105638.0,37.6314,37.6399,37.6229,37.6314,105638.0
2020-01-14 11:50:00,44.32,44.32,44.31,44.32,33182.0,37.6399,37.6399,37.6314,37.6399,33182.0
2020-01-14 11:55:00,44.32,44.33,44.31,44.33,38575.0,37.6399,37.6484,37.6314,37.6484,38575.0
2020-01-14 12:00:00,44.33,44.33,44.32,44.33,64200.0,37.6484,37.6484,37.6399,37.6484,64200.0
2020-01-14 12:05:00,44.33,44.33,44.32,44.33,53928.0,37.6484,37.6484,37.6399,37.6484,53928.0
2020-01-14 12:10:00,44.33,44.34,44.32,44.34,65061.0,37.6484,37.6569,37.6399,37.6569,65061.0
2020-01-14 12:15:00,44.34,44.34,44.32,44.34,75620.0,37.6569,37.6569,37.6399,37.6569,75620.0
2020-01-14 12:20:00,44.34,44.34,44.33,44.33,128411.0,37.6569,37.6569,37.6484,37.6484,128411.0
2020-01-14 12:25:00,44.34,44.34,44.33,44.34,86031.0,37.6569,37.6569,37.6484,37.6569,86031.0
2020-01-14 12:30:00,44.34,44.35,44.33,44.35,39887.0,37.6569,37.6653,37.6484,37.6653,39887.0
2020-01-14 12:35:00,44.34,44.36,44.34,44.36,42463.0,37.6569,37.6738,37.6569,37.6738,42463.0
2020-01-14 12:40:00,44.36,44.36,44.35,44.36,23247.0,37.6738,37.6738,37.6653,37.6738,23247.0
2020-01-14 12:45:00,44.36,44.37,44.35,44.37,145052.0,37.6738,37.6823,37.6653,37.6823,145052.0
2020-01-14 12:50:00,44.36,44.37,44.36,44.37,42016.0,37.6738,37.6823,37.6738,37.6823,42016.0
2020-01-14 12:55:00,44.37,44.37,44.36,44.36,40087.0,37.6823,37.6823,37.6738,37.6738,40087.0
2020-01-14 13:00:00,44.37,44.38,44.36,44.37,172219.0,37.6823,37.6908,37.6738,37.6823,172219.0
2020-01-14 13:05:00,44.38,44.38,44.37,44.38,21082.0,37.6908,37.6908,37.6823,37.6908,21082.0
2020-01-14 13:10:00,44.38,44.38,44.37,44.37,26203.0,37.6908,37.6908,37.6823,37.6823,26203.0
2020-01-14 13:15:00,44.37,44.38,44.37,44.38,23881.0,37.6823,37.6908,37.6823,37.6908,23881.0
2020-01-14 13:20:00,44.37,44.38,44.37,44.38,43475.0,37.6823,37.6908,37.6823,37.6908,43475.0
2020-01-14 13:25:00,44.38,44.38,44.37,44.38,16096.0,37.6908,37.6908,37.6823,37.6908,16096.0
2020-01-14 13:30:00,44.38,44.39,44.37,44.39,42589.0,37.6908,37.6993,37.6823,37.6993,42589.0
2020-01-14 13:35:00,44.39,44.39,44.29,44.35,486544.0,37.6993,37.6993,37.6144,37.6653,486544.0
2020-01-14 13:40:00,44.36,44.37,44.3,44.31,175974.0,37.6738,37.6823,37.6229,37.6314,175974.0
2020-01-14 13:45:00,44.31,44.33,44.3,44.33,78737.0,37.6314,37.6484,37.6229,37.6484,78737.0
2020-01-14 13:50:00,44.33,44.34,44.31,44.32,68292.0,37.6484,37.6569,37.6314,37.6399,68292.0
2020-01-14 13:55:00,44.32,44.33,44.3,44.31,45713.0,37.6399,37.6484,37.6229,37.6314,45713.0
2020-01-14 14:00:00,44.31,44.32,44.26,44.27,45776.0,37.6314,37.6399,37.5889,37.5974,45776.0
2020-01-14 14:05:00,44.28,44.3,44.27,44.28,107851.0,37.6059,37.6229,37.5974,37.6059,107851.0
2020-01-14 14:10:00,44.27,44.29,44.25,44.27,87487.0,37.5974,37.6144,37.5804,37.5974,87487.0
2020-01-14 14:15:00,44.27,44.29,44.26,44.28,48043.0,37.5974,37.6144,37.5889,37.6059,48043.0
2020-01-14 14:20:00,44.28,44.3,44.27,44.3,88971.0,37.6059,37.6229,37.5974,37.6229,88971.0
2020-01-14 14:25:00,44.3,44.35,44.29,44.34,264341.0,37.6229,37.6653,37.6144,37.6569,264341.0
2020-01-14 14:30:00,44.34,44.36,44.33,44.36,73710.0,37.6569,37.6738,37.6484,37.6738,73710.0
2020-01-14 14:35:00,44.36,44.37,44.35,44.36,97221.0,37.6738,37.6823,37.6653,37.6738,97221.0
2020-01-14 14:40:00,44.37,44.38,44.35,44.37,93651.0,37.6823,37.6908,37.6653,37.6823,93651.0
2020-01-14 14:45:00,44.37,44.37,44.36,44.37,144198.0,37.6823,37.6823,37.6738,37.6823,144198.0
2020-01-14 14:50:00,44.36,44.37,44.35,44.35,93073.0,37.6738,37.6823,37.6653,37.6653,93073.0
2020-01-14 14:55:00,44.36,44.36,44.33,44.34,75249.0,37.6738,37.6738,37.6484,37.6569,75249.0
2020-01-14 15:00:00,44.34,44.35,44.33,44.33,83106.0,37.6569,37.6653,37.6484,37.6484,83106.0
2020-01-14 15:05:00,44.34,44.34,44.32,44.32,95028.0,37.6569,37.6569,37.6399,37.6399,95028.0
2020-01-14 15:10:00,44.33,44.33,44.31,44.32,28941.0,37.6484,37.6484,37.6314,37.6399,28941.0
2020-01-14 15:15:00,44.32,44.33,44.31,44.33,68021.0,37.6399,37.6484,37.6314,37.6484,68021.0
2020-01-14 15:20:00,44.33,44.35,44.32,44.35,125412.0,37.6484,37.6653,37.6399,37.6653,125412.0
2020-01-14 15:25:00,44.34,44.35,44.32,44.32,86019.0,37.6569,37.6653,37.6399,37.6399,86019.0
2020-01-14 15:30:00,44.32,44.34,44.31,44.34,93707.0,37.6399,37.6569,37.6314,37.6569,93707.0
2020-01-14 15:35:00,44.34,44.34,44.32,44.33,62075.0,37.6569,37.6569,37.6399,37.6484,62075.0
2020-01-14 15:40:00,44.34,44.36,44.33,44.36,94827.0,37.6569,37.6738,37.6484,37.6738,94827.0
2020-01-14 15:45:00,44.36,44.36,44.34,44.34,105592.0,37.6738,37.6738,37.6569,37.6569,105592.0
2020-01-14 15:50:00,44.34,44.34,44.32,44.32,244438.0,37.6569,37.6569,37.6399,37.6399,244438.0
2020-01-14 15:55:00,44.33,44.36,44.32,44.35,298550.0,37.6484,37.6738,37.6399,37.6653,298550.0
2020-01-15 09:30:00,44.26,44.33,44.26,44.31,384092.0,37.5889,37.6484,37.5889,37.6314,384092.0
2020-01-15 09:35:00,44.3,44.35,44.3,44.33,197467.0,37.6229,37.6653,37.6229,37.6484,197467.0
2020-01-15 09:40:00,44.32,44.35,44.32,44.33,57218.0,37.6399,37.6653,37.6399,37.6484,57218.0
2020-01-15 09:45:00,44.33,44.33,44.3,44.32,25318.0,37.6484,37.6484,37.6229,37.6399,25318.0
2020-01-15 09:50:00,44.32,44.36,44.32,44.35,29275.0,37.6399,37.6738,37.6399,37.6653,29275.0
2020-01-15 09:55:00,44.36,44.36,44.34,44.35,21280.0,37.6738,37.6738,37.6569,37.6653,21280.0
2020-01-15 10:00:00,44.36,44.36,44.32,44.33,158258.0,37.6738,37.6738,37.6399,37.6484,158258.0
2020-01-15 10:05:00,44.32,44.35,44.32,44.34,73875.0,37.6399,37.6653,37.6399,37.6569,73875.0
2020-01-15 10:10:00,44.35,44.36,44.31,44.32,65496.0,37.6653,37.6738,37.6314,37.6399,65496.0
2020-01-15 10:15:00,44.32,44.33,44.31,44.33,92998.0,37.6399,37.6484,37.6314,37.6484,92998.0
2020-01-15 10:20:00,44.33,44.33,44.3,44.32,39356.0,37.6484,37.6484,37.6229,37.6399,39356.0
2020-01-15 10:25:00,44.31,44.32,44.3,44.32,64767.0,37.6314,37.6399,37.6229,37.6399,64767.0
2020-01-15 10:30:00,44.32,44.33,44.3,44.31,45813.0,37.6399,37.6484,37.6229,37.6314,45813.0
2020-01-15 10:35:00,44.32,44.34,44.31,44.33,36563.0,37.6399,37.6569,37.6314,37.6484,36563.0
2020-01-15 10:40:00,44.32,44.34,44.32,44.33,24371.0,37.6399,37.6569,37.6399,37.6484,24371.0
2020-01-15 10:45:00,44.32,44.34,44.32,44.33,40341.0,37.6399,37.6569,37.6399,37.6484,40341.0
2020-01-15 10:50:00,44.33,44.33,44.31,44.32,114002.0,37.6484,37.6484,37.6314,37.6399,114002.0
2020-01-15 10:55:00,44.32,44.34,44.32,44.34,36956.0,37.6399,37.6569,37.6399,37.6569,36956.0
2020-01-15 11:00:00,44.34,44.36,44.33,44.36,83645.0,37.6569,37.6738,37.6484,37.6738,83645.0
2020-01-15 11:05:00,44.35,44.36,44.33,44.34,47039.0,37.6653,37.6738,37.6484,37.6569,47039.0
2020-01-15 11:10:00,44.33,44.34,44.32,44.33,58906.0,37.6484,37.6569,37.6399,37.6484,58906.0
2020-01-15 11:15:00,44.34,44.36,44.33,44.34,73159.0,37.6569,37.6738,37.6484,37.6569,73159.0
2020-01-15 11:20:00,44.34,44.37,44.34,44.37,48708.0,37.6569,37.6823,37.6569,37.6823,48708.0
2020-01-15 11:25:00,44.36,44.37,44.35,44.36,43459.0,37.6738,37.6823,37.6653,37.6738,43459.0
2020-01-15 11:30:00,44.36,44.38,44.35,44.38,62513.0,37.6738,37.6908,37.6653,37.6908,62513.0
2020-01-15 11:35:00,44.39,44.39,44.37,44.38,711880.0,37.6993,37.6993,37.6823,37.6908,711880.0
2020-01-15 11:40:00,44.38,44.39,44.37,44.38,67280.0,37.6908,37.6993,37.6823,37.6908,67280.0
2020-01-15 11:45:00,44.38,44.39,44.37,44.39,37270.0,37.6908,37.6993,37.6823,37.6993,37270.0
2020-01-15 11:50:00,44.39,44.39,44.37,44.37,47986.0,37.6993,37.6993,37.6823,37.6823,47986.0
2020-01-15 11:55:00,44.37,44.38,44.35,44.36,45042.0,37.6823,37.6908,37.6653,37.6738,45042.0
2020-01-15 12:00:00,44.36,44.37,44.35,44.36,29197.0,37.6738,37.6823,37.6653,37.6738,29197.0
2020-01-15 12:05:00,44.35,44.37,44.35,44.37,122324.0,37.6653,37.6823,37.6653,37.6823,122324.0
2020-01-15 12:10:00,44.36,44.38,44.36,44.38,34872.0,37.6738,37.6908,37.6738,37.6908,34872.0
2020-01-15 12:15:00,44.37,44.38,44.36,44.36,41332.0,37.6823,37.6908,37.6738,37.6738,41332.0
2020-01-15 12:20:00,44.36,44.38,44.36,44.38,37663.0,37.6738,37.6908,37.6738,37.6908,37663.0
2020-01-15 12:25:00,44.38,44.38,44.37,44.38,28018.0,37.6908,37.6908,37.6823,37.6908,28018.0
2020-01-15 12:30:00,44.37,44.38,44.36,44.37,31840.0,37.6823,37.6908,37.6738,37.6823,31840.0
2020-01-15 12:35:00,44.37,44.39,44.36,44.38,40412.0,37.6823,37.6993,37.6738,37.6908,40412.0
2020-01-15 12:40:00,44.38,44.39,44.36,44.37,35616.0,37.6908,37.6993,37.6738,37.6823,35616.0
2020-01-15 12:45:00,44.36,44.38,44.35,44.35,23673.0,37.6738,37.6908,37.6653,37.6653,23673.0
2020-01-15 12:50:00,44.36,44.36,44.32,44.34,59174.0,37.6738,37.6738,37.6399,37.6569,59174.0
2020-01-15 12:55:00,44.33,44.34,44.33,44.33,28741.0,37.6484,37.6569,37.6484,37.6484,28741.0
2020-01-15 13:00:00,44.33,44.34,44.32,44.33,59988.0,37.6484,37.6569,37.6399,37.6484,59988.0
2020-01-15 13:05:00,44.34,44.34,44.31,44.32,52032.0,37.6569,37.6569,37.6314,37.6399,52032.0
2020-01-15 13:10:00,44.32,44.33,44.31,44.33,45480.0,37.6399,37.6484,37.6314,37.6484,45480.0
2020-01-15 13:15:00,44.33,44.34,44.32,44.34,26904.0,37.6484,37.6569,37.6399,37.6569,26904.0
2020-01-15 13:20:00,44.34,44.34,44.31,44.32,52942.0,37.6569,37.6569,37.6314,37.6399,52942.0
2020-01-15 13:25:00,44.32,44.32,44.31,44.31,28403.0,37.6399,37.6399,37.6314,37.6314,28403.0
2020-01-15 13:30:00,44.32,44.33,44.29,44.31,90786.0,37.6399,37.6484,37.6144,37.6314,90786.0
2020-01-15 13:35:00,44.31,44.31,44.3,44.3,31940.0,37.6314,37.6314,37.6229,37.6229,31940.0
2020-01-15 13:40:00,44.31,44.31,44.3,44.31,26063.0,37.6314,37.6314,37.6229,37.6314,26063.0
2020-01-15 13:45:00,44.3,44.31,44.3,44.3,58285.0,37.6229,37.6314,37.6229,37.6229,58285.0
2020-01-15 13:50:00,44.31,44.31,44.29,44.3,3774193.0,37.6314,37.6314,37.6144,37.6229,3774193.0
2020-01-15 13:55:00,44.3,44.3,44.28,44.3,85340.0,37.6229,37.6229,37.6059,37.6229,85340.0
2020-01-15 14:00:00,44.3,44.31,44.29,44.31,26596.0,37.6229,37.6314,37.6144,37.6314,26596.0
2020-01-15 14:05:00,44.31,44.33,44.3,44.33,80394.0,37.6314,37.6484,37.6229,37.6484,80394.0
2020-01-15 14:10:00,44.33,44.35,44.32,44.34,43286.0,37.6484,37.6653,37.6399,37.6569,43286.0
2020-01-15 14:15:00,44.35,44.36,44.34,44.35,84590.0,37.6653,37.6738,37.6569,37.6653,84590.0
2020-01-15 14:20:00,44.36,44.36,44.35,44.36,39596.0,37.6738,37.6738,37.6653,37.6738,39596.0
2020-01-15 14:25:00,44.36,44.37,44.35,44.37,36487.0,37.6738,37.6823,37.6653,37.6823,36487.0
2020-01-15 14:30:00,44.37,44.37,44.36,44.37,80341.0,37.6823,37.6823,37.6738,37.6823,80341.0
2020-01-15 14:35:00,44.37,44.38,44.36,44.38,66687.0,37.6823,37.6908,37.6738,37.6908,66687.0
2020-01-15 14:40:00,44.38,44.38,44.36,44.37,47412.0,37.6908,37.6908,37.6738,37.6823,47412.0
2020-01-15 14:45:00,44.37,44.37,44.36,44.37,85357.0,37.6823,37.6823,37.6738,37.6823,85357.0
2020-01-15 14:50:00,44.36,44.37,44.35,44.36,74748.0,37.6738,37.6823,37.6653,37.6738,74748.0
2020-01-15 14:55:00,44.37,44.37,44.35,44.35,47533.0,37.6823,37.6823,37.6653,37.6653,47533.0
2020-01-15 15:00:00,44.35,44.35,44.33,44.33,68284.0,37.6653,37.6653,37.6484,37.6484,68284.0
2020-01-15 15:05:00,44.34,44.34,44.31,44.31,90288.0,37.6569,37.6569,37.6314,37.6314,90288.0
2020-01-15 15:10:00,44.31,44.32,44.3,44.32,70581.0,37.6314,37.6399,37.6229,37.6399,70581.0
2020-01-15 15:15:00,44.31,44.32,44.3,44.3,47954.0,37.6314,37.6399,37.6229,37.6229,47954.0
2020-01-15 15:20:00,44.3,44.31,44.3,44.3,43432.0,37.6229,37.6314,37.6229,37.6229,43432.0
2020-01-15 15:25:00,44.3,44.31,44.28,44.29,56309.0,37.6229,37.6314,37.6059,37.6144,56309.0
2020-01-15 15:30:00,44.29,44.29,44.26,44.27,184282.0,37.6144,37.6144,37.5889,37.5974,184282.0
2020-01-15 15:35:00,44.27,44.29,44.26,44.28,129046.0,37.5974,37.6144,37.5889,37.6059,129046.0
2020-01-15 15:40:00,44.28,44.29,44.27,44.29,124949.0,37.6059,37.6144,37.5974,37.6144,124949.0
2020-01-15 15:45:00,44.28,44.3,44.27,44.3,90110.0,37.6059,37.6229,37.5974,37.6229,90110.0
2020-01-15 15:50:00,44.3,44.31,44.3,44.3,92507.0,37.6229,37.6314,37.6229,37.6229,92507.0
2020-01-15 15:55:00,44.31,44.32,44.3,44.32,395516.0,37.6314,37.6399,37.6229,37.6399,395516.0
2020-01-16 09:30:00,44.42,44.43,44.4,44.41,163103.0,37.7248,37.7333,37.7078,37.7163,163103.0
2020-01-16 09:35:00,44.41,44.42,44.39,44.41,35534.0,37.7163,37.7248,37.6993,37.7163,35534.0
2020-01-16 09:40:00,44.41,44.44,44.41,44.43,36974.0,37.7163,37.7418,37.7163,37.7333,36974.0
2020-01-16 09:45:00,44.44,44.44,44.39,44.41,108792.0,37.7418,37.7418,37.6993,37.7163,108792.0
2020-01-16 09:50:00,44.41,44.41,44.38,44.4,57105.0,37.7163,37.7163,37.6908,37.7078,57105.0
2020-01-16 09:55:00,44.4,44.42,44.39,44.41,44494.0,37.7078,37.7248,37.6993,37.7163,44494.0
2020-01-16 10:00:00,44.41,44.44,44.4,44.43,196727.0,37.7163,37.7418,37.7078,37.7333,196727.0
2020-01-16 10:05:00,44.43,44.44,44.42,44.43,126168.0,37.7333,37.7418,37.7248,37.7333,126168.0
2020-01-16 10:10:00,44.43,44.43,44.41,44.43,125949.0,37.7333,37.7333,37.7163,37.7333,125949.0
2020-01-16 10:15:00,44.43,44.43,44.41,44.41,95892.0,37.7333,37.7333,37.7163,37.7163,95892.0
2020-01-16 10:20:00,44.42,44.42,44.39,44.41,206118.0,37.7248,37.7248,37.6993,37.7163,206118.0
2020-01-16 10:25:00,44.41,44.44,44.4,44.44,64975.0,37.7163,37.7418,37.7078,37.7418,64975.0
2020-01-16 10:30:00,44.44,44.45,44.42,44.44,117025.0,37.7418,37.7503,37.7248,37.7418,117025.0
2020-01-16 10:35:00,44.45,44.45,44.4,44.42,54890.0,37.7503,37.7503,37.7078,37.7248,54890.0
2020-01-16 10:40:00,44.41,44.43,44.41,44.42,34805.0,37.7163,37.7333,37.7163,37.7248,34805.0
2020-01-16 10:45:00,44.41,44.43,44.41,44.43,32266.0,37.7163,37.7333,37.7163,37.7333,32266.0
2020-01-16 10:50:00,44.43,44.43,44.41,44.43,74691.0,37.7333,37.7333,37.7163,37.7333,74691.0
2020-01-16 10:55:00,44.43,44.45,44.43,44.44,41742.0,37.7333,37.7503,37.7333,37.7418,41742.0
2020-01-16 11:00:00,44.43,44.44,44.42,44.43,57363.0,37.7333,37.7418,37.7248,37.7333,57363.0
2020-01-16 11:05:00,44.43,44.45,44.42,44.44,77521.0,37.7333,37.7503,37.7248,37.7418,77521.0
2020-01-16 11:10:00,44.44,44.44,44.42,44.43,39265.0,37.7418,37.7418,37.7248,37.7333,39265.0
2020-01-16 11:15:00,44.43,44.44,44.42,44.42,140019.0,37.7333,37.7418,37.7248,37.7248,140019.0
2020-01-16 11:20:00,44.42,44.43,44.41,44.43,84708.0,37.7248,37.7333,37.7163,37.7333,84708.0
2020-01-16 11:25:00,44.42,44.44,44.42,44.43,52387.0,37.7248,37.7418,37.7248,37.7333,52387.0
2020-01-16 11:30:00,44.44,44.46,44.43,44.45,82358.0,37.7418,37.7588,37.7333,37.7503,82358.0
2020-01-16 11:35:00,44.45,44.47,44.44,44.47,831419.0,37.7503,37.7673,37.7418,37.7673,831419.0
2020-01-16 11:40:00,44.47,44.47,44.46,44.47,58874.0,37.7673,37.7673,37.7588,37.7673,58874.0
2020-01-16 11:45:00,44.47,44.48,44.46,44.48,92233.0,37.7673,37.7758,37.7588,37.7758,92233.0
2020-01-16 11:50:00,44.48,44.49,44.46,44.49,58722.0,37.7758,37.7842,37.7588,37.7842,58722.0
2020-01-16 11:55:00,44.49,44.49,44.47,44.47,30031.0,37.7842,37.7842,37.7673,37.7673,30031.0
2020-01-16 12:00:00,44.48,44.5,44.47,44.49,26791.0,37.7758,37.7927,37.7673,37.7842,26791.0
2020-01-16 12:05:00,44.5,44.5,44.49,44.5,35261.0,37.7927,37.7927,37.7842,37.7927,35261.0
2020-01-16 12:10:00,44.49,44.5,44.47,44.48,76319.0,37.7842,37.7927,37.7673,37.7758,76319.0
2020-01-16 12:15:00,44.48,44.48,44.47,44.48,43245.0,37.7758,37.7758,37.7673,37.7758,43245.0
2020-01-16 12:20:00,44.48,44.48,44.47,44.48,49883.0,37.7758,37.7758,37.7673,37.7758,49883.0
2020-01-16 12:25:00,44.48,44.48,44.47,44.48,30156.0,37.7758,37.7758,37.7673,37.7758,30156.0
2020-01-16 12:30:00,44.48,44.48,44.47,44.48,38806.0,37.7758,37.7758,37.7673,37.7758,38806.0
2020-01-16 12:35:00,44.48,44.49,44.47,44.49,30699.0,37.7758,37.7842,37.7673,37.7842,30699.0
2020-01-16 12:40:00,44.48,44.49,44.47,44.48,35895.0,37.7758,37.7842,37.7673,37.7758,35895.0
2020-01-16 12:45:00,44.48,44.49,44.48,44.48,20495.0,37.7758,37.7842,37.7758,37.7758,20495.0
2020-01-16 12:50:00,44.48,44.49,44.47,44.47,35747.0,37.7758,37.7842,37.7673,37.7673,35747.0
2020-01-16 12:55:00,44.48,44.48,44.47,44.47,103134.0,37.7758,37.7758,37.7673,37.7673,103134.0
2020-01-16 13:00:00,44.48,44.48,44.47,44.48,24303.0,37.7758,37.7758,37.7673,37.7758,24303.0
2020-01-16 13:05:00,44.48,44.48,44.47,44.48,61977.0,37.7758,37.7758,37.7673,37.7758,61977.0
2020-01-16 13:10:00,44.48,44.48,44.47,44.47,35502.0,37.7758,37.7758,37.7673,37.7673,35502.0
2020-01-16 13:15:00,44.47,44.48,44.46,44.46,44001.0,37.7673,37.7758,37.7588,37.7588,44001.0
2020-01-16 13:20:00,44.47,44.47,44.46,44.46,25538.0,37.7673,37.7673,37.7588,37.7588,25538.0
2020-01-16 13:25:00,44.46,44.47,44.46,44.47,108668.0,37.7588,37.7673,37.7588,37.7673,108668.0
2020-01-16 13:30:00,44.46,44.47,44.46,44.46,56923.0,37.7588,37.7673,37.7588,37.7588,56923.0
2020-01-16 13:35:00,44.47,44.47,44.46,44.47,19317.0,37.7673,37.7673,37.7588,37.7673,19317.0
2020-01-16 13:40:00,44.46,44.47,44.46,44.47,53431.0,37.7588,37.7673,37.7588,37.7673,53431.0
2020-01-16 13:45:00,44.46,44.47,44.46,44.47,41994.0,37.7588,37.7673,37.7588,37.7673,41994.0
2020-01-16 13:50:00,44.47,44.48,44.46,44.48,29866.0,37.7673,37.7758,37.7588,37.7758,29866.0
2020-01-16 13:55:00,44.47,44.48,44.47,44.47,10304.0,37.7673,37.7758,37.7673,37.7673,10304.0
2020-01-16 14:00:00,44.48,44.48,44.46,44.46,32699.0,37.7758,37.7758,37.7588,37.7588,32699.0
2020-01-16 14:05:00,44.47,44.47,44.46,44.47,50464.0,37.7673,37.7673,37.7588,37.7673,50464.0
2020-01-16 14:10:00,44.47,44.47,44.46,44.47,59190.0,37.7673,37.7673,37.7588,37.7673,59190.0
2020-01-16 14:15:00,44.47,44.47,44.46,44.47,34167.0,37.7673,37.7673,37.7588,37.7673,34167.0
2020-01-16 14:20:00,44.47,44.48,44.46,44.47,127459.0,37.7673,37.7758,37.7588,37.7673,127459.0
2020-01-16 14:25:00,44.48,44.48,44.47,44.47,36108.0,37.7758,37.7758,37.7673,37.7673,36108.0
2020-01-16 14:30:00,44.48,44.49,44.47,44.48,91024.0,37.7758,37.7842,37.7673,37.7758,91024.0
2020-01-16 14:35:00,44.49,44.49,44.48,44.48,90344.0,37.7842,37.7842,37.7758,37.7758,90344.0
2020-01-16 14:40:00,44.48,44.49,44.48,44.48,29899.0,37.7758,37.7842,37.7758,37.7758,29899.0
2020-01-16 14:45:00,44.49,44.49,44.48,44.48,67532.0,37.7842,37.7842,37.7758,37.7758,67532.0
2020-01-16 14:50:00,44.48,44.49,44.48,44.49,52953.0,37.7758,37.7842,37.7758,37.7842,52953.0
2020-01-16 14:55:00,44.49,44.49,44.48,44.49,57703.0,37.7842,37.7842,37.7758,37.7842,57703.0
2020-01-16 15:00:00,44.48,44.49,44.48,44.49,61181.0,37.7758,37.7842,37.7758,37.7842,61181.0
2020-01-16 15:05:00,44.48,44.5,44.48,44.5,229778.0,37.7758,37.7927,37.7758,37.7927,229778.0
2020-01-16 15:10:00,44.49,44.5,44.49,44.5,42002.0,37.7842,37.7927,37.7842,37.7927,42002.0
2020-01-16 15:15:00,44.5,44.5,44.49,44.49,95891.0,37.7927,37.7927,37.7842,37.7842,95891.0
2020-01-16 15:20:00,44.5,44.5,44.49,44.5,40385.0,37.7927,37.7927,37.7842,37.7927,40385.0
2020-01-16 15:25:00,44.5,44.51,44.49,44.51,58810.0,37.7927,37.8012,37.7842,37.8012,58810.0
2020-01-16 15:30:00,44.51,44.51,44.5,44.51,182312.0,37.8012,37.8012,37.7927,37.8012,182312.0
2020-01-16 15:35:00,44.51,44.52,44.5,44.52,54620.0,37.8012,37.8097,37.7927,37.8097,54620.0
2020-01-16 15:40:00,44.52,44.52,44.51,44.52,148303.0,37.8097,37.8097,37.8012,37.8097,148303.0
2020-01-16 15:45:00,44.51,44.52,44.51,44.52,94961.0,37.8012,37.8097,37.8012,37.8097,94961.0
2020-01-16 15:50:00,44.52,44.54,44.52,44.54,467796.0,37.8097,37.8267,37.8097,37.8267,467796.0
2020-01-16 15:55:00,44.54,44.55,44.52,44.55,356956.0,37.8267,37.8352,37.8097,37.8352,356956.0
2020-01-17 09:30:00,44.64,44.64,44.6,44.6,163495.0,37.9116,37.9116,37.8777,37.8777,163495.0
2020-01-17 09:35:00,44.6,44.62,44.59,44.6,208959.0,37.8777,37.8946,37.8692,37.8777,208959.0
2020-01-17 09:40:00,44.59,44.62,44.59,44.61,107842.0,37.8692,37.8946,37.8692,37.8862,107842.0
2020-01-17 09:45:00,44.61,44.62,44.6,44.62,70510.0,37.8862,37.8946,37.8777,37.8946,70510.0
2020-01-17 09:50:00,44.62,44.63,44.6,44.61,81677.0,37.8946,37.9031,37.8777,37.8862,81677.0
2020-01-17 09:55:00,44.61,44.62,44.6,44.61,109057.0,37.8862,37.8946,37.8777,37.8862,109057.0
2020-01-17 10:00:00,44.62,44.63,44.61,44.62,228603.0,37.8946,37.9031,37.8862,37.8946,228603.0
2020-01-17 10:05:00,44.62,44.62,44.6,44.62,79050.0,37.8946,37.8946,37.8777,37.8946,79050.0
2020-01-17 10:10:00,44.62,44.62,44.6,44.6,113807.0,37.8946,37.8946,37.8777,37.8777,113807.0
2020-01-17 10:15:00,44.6,44.6,44.58,44.59,100941.0,37.8777,37.8777,37.8607,37.8692,100941.0
2020-01-17 10:20:00,44.59,44.6,44.58,44.59,81664.0,37.8692,37.8777,37.8607,37.8692,81664.0
2020-01-17 10:25:00,44.6,44.61,44.59,44.61,284009.0,37.8777,37.8862,37.8692,37.8862,284009.0
2020-01-17 10:30:00,44.61,44.62,44.59,44.59,149234.0,37.8862,37.8946,37.8692,37.8692,149234.0
2020-01-17 10:35:00,44.6,44.6,44.58,44.58,128952.0,37.8777,37.8777,37.8607,37.8607,128952.0
2020-01-17 10:40:00,44.59,44.59,44.57,44.58,100608.0,37.8692,37.8692,37.8522,37.8607,100608.0
2020-01-17 10:45:00,44.58,44.59,44.57,44.59,70396.0,37.8607,37.8692,37.8522,37.8692,70396.0
2020-01-17 10:50:00,44.6,44.6,44.58,44.59,72823.0,37.8777,37.8777,37.8607,37.8692,72823.0
2020-01-17 10:55:00,44.59,44.6,44.58,44.59,118003.0,37.8692,37.8777,37.8607,37.8692,118003.0
2020-01-17 11:00:00,44.59,44.6,44.58,44.59,125011.0,37.8692,37.8777,37.8607,37.8692,125011.0
2020-01-17 11:05:00,44.59,44.59,44.57,44.57,73001.0,37.8692,37.8692,37.8522,37.8522,73001.0
2020-01-17 11:10:00,44.58,44.58,44.54,44.55,143077.0,37.8607,37.8607,37.8267,37.8352,143077.0
2020-01-17 11:15:00,44.54,44.56,44.54,44.55,46247.0,37.8267,37.8437,37.8267,37.8352,46247.0
2020-01-17 11:20:00,44.55,44.56,44.54,44.55,60454.0,37.8352,37.8437,37.8267,37.8352,60454.0
2020-01-17 11:25:00,44.55,44.58,44.54,44.57,179161.0,37.8352,37.8607,37.8267,37.8522,179161.0
2020-01-17 11:30:00,44.57,44.6,44.57,44.59,73538.0,37.8522,37.8777,37.8522,37.8692,73538.0
2020-01-17 11:35:00,44.59,44.6,44.58,44.6,73104.0,37.8692,37.8777,37.8607,37.8777,73104.0
2020-01-17 11:40:00,44.6,44.6,44.58,44.59,110117.0,37.8777,37.8777,37.8607,37.8692,110117.0
2020-01-17 11:45:00,44.59,44.59,44.58,44.58,135003.0,37.8692,37.8692,37.8607,37.8607,135003.0
2020-01-17 11:50:00,44.59,44.59,44.58,44.59,45192.0,37.8692,37.8692,37.8607,37.8692,45192.0
2020-01-17 11:55:00,44.59,44.6,44.58,44.59,122748.0,37.8692,37.8777,37.8607,37.8692,122748.0
2020-01-17 12:00:00,44.6,44.6,44.59,44.6,52782.0,37.8777,37.8777,37.8692,37.8777,52782.0
2020-01-17 12:05:00,44.6,44.6,44.59,44.59,108753.0,37.8777,37.8777,37.8692,37.8692,108753.0
2020-01-17 12:10:00,44.59,44.61,44.58,44.61,70945.0,37.8692,37.8862,37.8607,37.8862,70945.0
2020-01-17 12:15:00,44.6,44.61,44.6,44.6,49898.0,37.8777,37.8862,37.8777,37.8777,49898.0
2020-01-17 12:20:00,44.61,44.61,44.6,44.61,73544.0,37.8862,37.8862,37.8777,37.8862,73544.0
2020-01-17 12:25:00,44.6,44.61,44.6,44.6,71081.0,37.8777,37.8862,37.8777,37.8777,71081.0
2020-01-17 12:30:00,44.61,44.61,44.59,44.59,62507.0,37.8862,37.8862,37.8692,37.8692,62507.0
2020-01-17 12:35:00,44.59,44.6,44.59,44.6,38850.0,37.8692,37.8777,37.8692,37.8777,38850.0
2020-01-17 12:40:00,44.6,44.6,44.59,44.59,114035.0,37.8777,37.8777,37.8692,37.8692,114035.0
2020-01-17 12:45:00,44.59,44.6,44.58,44.59,155636.0,37.8692,37.8777,37.8607,37.8692,155636.0
2020-01-17 12:50:00,44.58,44.59,44.58,44.59,35489.0,37.8607,37.8692,37.8607,37.8692,35489.0
2020-01-17 12:55:00,44.59,44.59,44.58,44.59,83390.0,37.8692,37.8692,37.8607,37.8692,83390.0
2020-01-17 13:00:00,44.59,44.59,44.58,44.59,26963.0,37.8692,37.8692,37.8607,37.8692,26963.0
2020-01-17 13:05:00,44.58,44.6,44.58,44.59,63249.0,37.8607,37.8777,37.8607,37.8692,63249.0
2020-01-17 13:10:00,44.6,44.6,44.59,44.59,41418.0,37.8777,37.8777,37.8692,37.8692,41418.0
2020-01-17 13:15:00,44.6,44.6,44.59,44.6,79319.0,37.8777,37.8777,37.8692,37.8777,79319.0
2020-01-17 13:20:00,44.6,44.6,44.59,44.6,35065.0,37.8777,37.8777,37.8692,37.8777,35065.0
2020-01-17 13:25:00,44.6,44.6,44.59,44.59,54760.0,37.8777,37.8777,37.8692,37.8692,54760.0
2020-01-17 13:30:00,44.6,44.6,44.59,44.6,136027.0,37.8777,37.8777,37.8692,37.8777,136027.0
2020-01-17 13:35:00,44.6,44.6,44.59,44.59,66037.0,37.8777,37.8777,37.8692,37.8692,66037.0
2020-01-17 13:40:00,44.59,44.6,44.59,44.6,39629.0,37.8692,37.8777,37.8692,37.8777,39629.0
2020-01-17 13:45:00,44.6,44.61,44.59,44.61,66102.0,37.8777,37.8862,37.8692,37.8862,66102.0
2020-01-17 13:50:00,44.61,44.61,44.6,44.61,49736.0,37.8862,37.8862,37.8777,37.8862,49736.0
2020-01-17 13:55:00,44.61,44.61,44.6,44.61,43648.0,37.8862,37.8862,37.8777,37.8862,43648.0
2020-01-17 14:00:00,44.61,44.61,44.6,44.61,94388.0,37.8862,37.8862,37.8777,37.8862,94388.0
2020-01-17 14:05:00,44.61,44.62,44.6,44.62,130288.0,37.8862,37.8946,37.8777,37.8946,130288.0
2020-01-17 14:10:00,44.61,44.62,44.61,44.61,56643.0,37.8862,37.8946,37.8862,37.8862,56643.0
2020-01-17 14:15:00,44.62,44.62,44.61,44.62,54367.0,37.8946,37.8946,37.8862,37.8946,54367.0
2020-01-17 14:20:00,44.62,44.62,44.61,44.61,97011.0,37.8946,37.8946,37.8862,37.8862,97011.0
2020-01-17 14:25:00,44.62,44.62,44.61,44.62,238534.0,37.8946,37.8946,37.8862,37.8946,238534.0
2020-01-17 14:30:00,44.62,44.62,44.61,44.62,69784.0,37.8946,37.8946,37.8862,37.8946,69784.0
2020-01-17 14:35:00,44.62,44.62,44.61,44.61,73733.0,37.8946,37.8946,37.8862,37.8862,73733.0
2020-01-17 14:40:00,44.62,44.62,44.61,44.61,2062918.0,37.8946,37.8946,37.8862,37.8862,2062918.0
2020-01-17 14:45:00,44.61,44.62,44.6,44.61,520382.0,37.8862,37.8946,37.8777,37.8862,520382.0
2020-01-17 14:50:00,44.61,44.62,44.61,44.62,213183.0,37.8862,37.8946,37.8862,37.8946,213183.0
2020-01-17 14:55:00,44.62,44.64,44.61,44.63,636837.0,37.8946,37.9116,37.8862,37.9031,636837.0
2020-01-17 15:00:00,44.63,44.63,44.62,44.63,32773.0,37.9031,37.9031,37.8946,37.9031,32773.0
2020-01-17 15:05:00,44.63,44.63,44.61,44.61,232626.0,37.9031,37.9031,37.8862,37.8862,232626.0
2020-01-17 15:10:00,44.62,44.62,44.61,44.62,533485.0,37.8946,37.8946,37.8862,37.8946,533485.0
2020-01-17 15:15:00,44.62,44.63,44.61,44.61,593239.0,37.8946,37.9031,37.8862,37.8862,593239.0
2020-01-17 15:20:00,44.61,44.62,44.61,44.61,829958.0,37.8862,37.8946,37.8862,37.8862,829958.0
2020-01-17 15:25:00,44.62,44.62,44.61,44.62,130420.0,37.8946,37.8946,37.8862,37.8946,130420.0
2020-01-17 15:30:00,44.61,44.63,44.61,44.63,143290.0,37.8862,37.9031,37.8862,37.9031,143290.0
2020-01-17 15:35:00,44.63,44.63,44.62,44.62,222759.0,37.9031,37.9031,37.8946,37.8946,222759.0
2020-01-17 15:40:00,44.62,44.63,44.61,44.62,314963.0,37.8946,37.9031,37.8862,37.8946,314963.0
2020-01-17 15:45:00,44.62,44.63,44.62,44.62,127157.0,37.8946,37.9031,37.8946,37.8946,127157.0
2020-01-17 15:50:00,44.63,44.65,44.62,44.65,194224.0,37.9031,37.9201,37.8946,37.9201,194224.0
2020-01-17 15:55:00,44.65,44.67,44.64,44.66,909131.0,37.9201,37.9371,37.9116,37.9286,909131.0
2020-01-21 09:30:00,44.46,44.48,44.42,44.47,349079.0,37.7588,37.7758,37.7248,37.7673,349079.0
2020-01-21 09:35:00,44.47,44.47,44.43,44.43,61987.0,37.7673,37.7673,37.7333,37.7333,61987.0
2020-01-21 09:40:00,44.43,44.44,44.41,44.42,116640.0,37.7333,37.7418,37.7163,37.7248,116640.0
2020-01-21 09:45:00,44.41,44.43,44.41,44.41,76709.0,37.7163,37.7333,37.7163,37.7163,76709.0
2020-01-21 09:50:00,44.41,44.42,44.4,44.41,122521.0,37.7163,37.7248,37.7078,37.7163,122521.0
2020-01-21 09:55:00,44.42,44.43,44.41,44.41,95955.0,37.7248,37.7333,37.7163,37.7163,95955.0
2020-01-21 10:00:00,44.41,44.43,44.4,44.43,271314.0,37.7163,37.7333,37.7078,37.7333,271314.0
2020-01-21 10:05:00,44.43,44.44,44.41,44.43,116928.0,37.7333,37.7418,37.7163,37.7333,116928.0
2020-01-21 10:10:00,44.42,44.43,44.41,44.42,63610.0,37.7248,37.7333,37.7163,37.7248,63610.0
2020-01-21 10:15:00,44.42,44.42,44.37,44.38,278443.0,37.7248,37.7248,37.6823,37.6908,278443.0
2020-01-21 10:20:00,44.38,44.38,44.36,44.38,142722.0,37.6908,37.6908,37.6738,37.6908,142722.0
2020-01-21 10:25:00,44.37,44.43,44.37,44.43,98373.0,37.6823,37.7333,37.6823,37.7333,98373.0
2020-01-21 10:30:00,44.42,44.43,44.39,44.4,48957.0,37.7248,37.7333,37.6993,37.7078,48957.0
2020-01-21 10:35:00,44.4,44.43,44.39,44.41,98279.0,37.7078,37.7333,37.6993,37.7163,98279.0
2020-01-21 10:40:00,44.41,44.42,44.39,44.4,89544.0,37.7163,37.7248,37.6993,37.7078,89544.0
2020-01-21 10:45:00,44.41,44.41,44.39,44.4,90900.0,37.7163,37.7163,37.6993,37.7078,90900.0
2020-01-21 10:50:00,44.4,44.41,44.39,44.41,30575.0,37.7078,37.7163,37.6993,37.7163,30575.0
2020-01-21 10:55:00,44.41,44.42,44.39,44.4,42479.0,37.7163,37.7248,37.6993,37.7078,42479.0
2020-01-21 11:00:00,44.39,44.41,44.38,44.4,52502.0,37.6993,37.7163,37.6908,37.7078,52502.0
2020-01-21 11:05:00,44.4,44.42,44.39,44.42,56928.0,37.7078,37.7248,37.6993,37.7248,56928.0
2020-01-21 11:10:00,44.41,44.42,44.4,44.41,94877.0,37.7163,37.7248,37.7078,37.7163,94877.0
2020-01-21 11:15:00,44.42,44.43,44.41,44.43,57931.0,37.7248,37.7333,37.7163,37.7333,57931.0
2020-01-21 11:20:00,44.43,44.43,44.42,44.43,58268.0,37.7333,37.7333,37.7248,37.7333,58268.0
2020-01-21 11:25:00,44.43,44.44,44.41,44.43,109580.0,37.7333,37.7418,37.7163,37.7333,109580.0
2020-01-21 11:30:00,44.44,44.45,44.43,44.43,189162.0,37.7418,37.7503,37.7333,37.7333,189162.0
2020-01-21 11:35:00,44.44,44.44,44.43,44.44,43357.0,37.7418,37.7418,37.7333,37.7418,43357.0
2020-01-21 11:40:00,44.44,44.45,44.43,44.43,304584.0,37.7418,37.7503,37.7333,37.7333,304584.0
2020-01-21 11:45:00,44.44,44.45,44.43,44.44,44902.0,37.7418,37.7503,37.7333,37.7418,44902.0
2020-01-21 11:50:00,44.43,44.45,44.43,44.45,29090.0,37.7333,37.7503,37.7333,37.7503,29090.0
2020-01-21 11:55:00,44.45,44.46,44.44,44.45,29097.0,37.7503,37.7588,37.7418,37.7503,29097.0
2020-01-21 12:00:00,44.45,44.45,44.43,44.45,64387.0,37.7503,37.7503,37.7333,37.7503,64387.0
2020-01-21 12:05:00,44.44,44.45,44.43,44.45,35877.0,37.7418,37.7503,37.7333,37.7503,35877.0
2020-01-21 12:10:00,44.44,44.45,44.43,44.44,21495.0,37.7418,37.7503,37.7333,37.7418,21495.0
2020-01-21 12:15:00,44.44,44.44,44.42,44.43,56082.0,37.7418,37.7418,37.7248,37.7333,56082.0
2020-01-21 12:20:00,44.43,44.44,44.42,44.44,57958.0,37.7333,37.7418,37.7248,37.7418,57958.0
2020-01-21 12:25:00,44.44,44.44,44.43,44.44,61084.0,37.7418,37.7418,37.7333,37.7418,61084.0
2020-01-21 12:30:00,44.43,44.45,44.43,44.45,30975.0,37.7333,37.7503,37.7333,37.7503,30975.0
2020-01-21 12:35:00,44.45,44.45,44.44,44.45,56497.0,37.7503,37.7503,37.7418,37.7503,56497.0
2020-01-21 12:40:00,44.45,44.45,44.43,44.44,40048.0,37.7503,37.7503,37.7333,37.7418,40048.0
2020-01-21 12:45:00,44.44,44.44,44.42,44.44,15269.0,37.7418,37.7418,37.7248,37.7418,15269.0
2020-01-21 12:50:00,44.44,44.44,44.42,44.42,57275.0,37.7418,37.7418,37.7248,37.7248,57275.0
2020-01-21 12:55:00,44.43,44.44,44.42,44.43,42179.0,37.7333,37.7418,37.7248,37.7333,42179.0
2020-01-21 13:00:00,44.43,44.45,44.43,44.44,115008.0,37.7333,37.7503,37.7333,37.7418,115008.0
2020-01-21 13:05:00,44.45,44.45,44.44,44.45,34926.0,37.7503,37.7503,37.7418,37.7503,34926.0
2020-01-21 13:10:00,44.45,44.45,44.43,44.44,165376.0,37.7503,37.7503,37.7333,37.7418,165376.0
2020-01-21 13:15:00,44.44,44.45,44.4,44.41,216405.0,37.7418,37.7503,37.7078,37.7163,216405.0
2020-01-21 13:20:00,44.41,44.42,44.38,44.4,88432.0,37.7163,37.7248,37.6908,37.7078,88432.0
2020-01-21 13:25:00,44.4,44.41,44.39,44.39,93191.0,37.7078,37.7163,37.6993,37.6993,93191.0
2020-01-21 13:30:00,44.38,44.39,44.36,44.38,34205.0,37.6908,37.6993,37.6738,37.6908,34205.0
2020-01-21 13:35:00,44.38,44.38,44.36,44.37,33032.0,37.6908,37.6908,37.6738,37.6823,33032.0
2020-01-21 13:40:00,44.36,44.37,44.35,44.37,61203.0,37.6738,37.6823,37.6653,37.6823,61203.0
2020-01-21 13:45:00,44.37,44.38,44.36,44.37,131086.0,37.6823,37.6908,37.6738,37.6823,131086.0
2020-01-21 13:50:00,44.37,44.37,44.33,44.33,20412.0,37.6823,37.6823,37.6484,37.6484,20412.0
2020-01-21 13:55:00,44.34,44.35,44.32,44.33,44083.0,37.6569,37.6653,37.6399,37.6484,44083.0
2020-01-21 14:00:00,44.33,44.35,44.32,44.34,59733.0,37.6484,37.6653,37.6399,37.6569,59733.0
2020-01-21 14:05:00,44.34,44.35,44.33,44.34,39578.0,37.6569,37.6653,37.6484,37.6569,39578.0
2020-01-21 14:10:00,44.34,44.37,44.34,44.36,70621.0,37.6569,37.6823,37.6569,37.6738,70621.0
2020-01-21 14:15:00,44.36,44.37,44.36,44.36,67186.0,37.6738,37.6823,37.6738,37.6738,67186.0
2020-01-21 14:20:00,44.36,44.37,44.35,44.36,127958.0,37.6738,37.6823,37.6653,37.6738,127958.0
2020-01-21 14:25:00,44.35,44.36,44.34,44.35,137794.0,37.6653,37.6738,37.6569,37.6653,137794.0
2020-01-21 14:30:00,44.35,44.35,44.33,44.34,68294.0,37.6653,37.6653,37.6484,37.6569,68294.0
2020-01-21 14:35:00,44.34,44.35,44.32,44.34,224543.0,37.6569,37.6653,37.6399,37.6569,224543.0
2020-01-21 14:40:00,44.34,44.35,44.34,44.34,212493.0,37.6569,37.6653,37.6569,37.6569,212493.0
2020-01-21 14:45:00,44.35,44.35,44.32,44.33,78221.0,37.6653,37.6653,37.6399,37.6484,78221.0
2020-01-21 14:50:00,44.33,44.34,44.31,44.34,131385.0,37.6484,37.6569,37.6314,37.6569,131385.0
2020-01-21 14:55:00,44.33,44.36,44.33,44.36,77716.0,37.6484,37.6738,37.6484,37.6738,77716.0
2020-01-21 15:00:00,44.36,44.38,44.35,44.38,69065.0,37.6738,37.6908,37.6653,37.6908,69065.0
2020-01-21 15:05:00,44.38,44.38,44.36,44.38,31713.0,37.6908,37.6908,37.6738,37.6908,31713.0
2020-01-21 15:10:00,44.38,44.39,44.37,44.38,55486.0,37.6908,37.6993,37.6823,37.6908,55486.0
2020-01-21 15:15:00,44.38,44.38,44.37,44.37,55614.0,37.6908,37.6908,37.6823,37.6823,55614.0
2020-01-21 15:20:00,44.37,44.37,44.35,44.36,75986.0,37.6823,37.6823,37.6653,37.6738,75986.0
2020-01-21 15:25:00,44.36,44.36,44.35,44.36,41092.0,37.6738,37.6738,37.6653,37.6738,41092.0
2020-01-21 15:30:00,44.36,44.37,44.35,44.35,201495.0,37.6738,37.6823,37.6653,37.6653,201495.0
2020-01-21 15:35:00,44.35,44.35,44.33,44.34,68983.0,37.6653,37.6653,37.6484,37.6569,68983.0
2020-01-21 15:40:00,44.34,44.34,44.33,44.33,45701.0,37.6569,37.6569,37.6484,37.6484,45701.0
2020-01-21 15:45:00,44.34,44.34,44.32,44.32,234995.0,37.6569,37.6569,37.6399,37.6399,234995.0
2020-01-21 15:50:00,44.32,44.33,44.3,44.3,151068.0,37.6399,37.6484,37.6229,37.6229,151068.0
2020-01-21 15:55:00,44.3,44.32,44.29,44.31,390118.0,37.6229,37.6399,37.6144,37.6314,390118.0
2020-01-22 09:30:00,44.51,44.53,44.48,44.5,181492.0,37.8012,37.8182,37.7758,37.7927,181492.0
2020-01-22 09:35:00,44.51,44.54,44.5,44.52,159036.0,37.8012,37.8267,37.7927,37.8097,159036.0
2020-01-22 09:40:00,44.52,44.53,44.51,44.52,21508.0,37.8097,37.8182,37.8012,37.8097,21508.0
2020-01-22 09:45:00,44.52,44.52,44.5,44.52,40220.0,37.8097,37.8097,37.7927,37.8097,40220.0
2020-01-22 09:50:00,44.52,44.52,44.49,44.5,109964.0,37.8097,37.8097,37.7842,37.7927,109964.0
2020-01-22 09:55:00,44.51,44.53,44.5,44.52,49456.0,37.8012,37.8182,37.7927,37.8097,49456.0
2020-01-22 10:00:00,44.53,44.53,44.5,44.51,373153.0,37.8182,37.8182,37.7927,37.8012,373153.0
2020-01-22 10:05:00,44.51,44.51,44.48,44.5,70953.0,37.8012,37.8012,37.7758,37.7927,70953.0
2020-01-22 10:10:00,44.5,44.5,44.46,44.47,93946.0,37.7927,37.7927,37.7588,37.7673,93946.0
2020-01-22 10:15:00,44.46,44.49,44.45,44.49,39242.0,37.7588,37.7842,37.7503,37.7842,39242.0
2020-01-22 10:20:00,44.48,44.5,44.47,44.5,67249.0,37.7758,37.7927,37.7673,37.7927,67249.0
2020-01-22 10:25:00,44.5,44.52,44.49,44.5,35887.0,37.7927,37.8097,37.7842,37.7927,35887.0
2020-01-22 10:30:00,44.5,44.52,44.49,44.51,73311.0,37.7927,37.8097,37.7842,37.8012,73311.0
2020-01-22 10:35:00,44.51,44.52,44.49,44.52,112219.0,37.8012,37.8097,37.7842,37.8097,112219.0
2020-01-22 10:40:00,44.52,44.53,44.51,44.53,31486.0,37.8097,37.8182,37.8012,37.8182,31486.0
2020-01-22 10:45:00,44.52,44.53,44.48,44.49,130943.0,37.8097,37.8182,37.7758,37.7842,130943.0
2020-01-22 10:50:00,44.49,44.49,44.47,44.48,86435.0,37.7842,37.7842,37.7673,37.7758,86435.0
2020-01-22 10:55:00,44.47,44.48,44.45,44.45,60374.0,37.7673,37.7758,37.7503,37.7503,60374.0
2020-01-22 11:00:00,44.46,44.46,44.43,44.46,81763.0,37.7588,37.7588,37.7333,37.7588,81763.0
2020-01-22 11:05:00,44.45,44.46,44.43,44.46,90957.0,37.7503,37.7588,37.7333,37.7588,90957.0
2020-01-22 11:10:00,44.46,44.46,44.43,44.44,75455.0,37.7588,37.7588,37.7333,37.7418,75455.0
2020-01-22 11:15:00,44.44,44.45,44.42,44.44,119501.0,37.7418,37.7503,37.7248,37.7418,119501.0
2020-01-22 11:20:00,44.44,44.45,44.42,44.43,58582.0,37.7418,37.7503,37.7248,37.7333,58582.0
2020-01-22 11:25:00,44.43,44.44,44.42,44.43,41418.0,37.7333,37.7418,37.7248,37.7333,41418.0
2020-01-22 11:30:00,44.42,44.46,44.42,44.46,121552.0,37.7248,37.7588,37.7248,37.7588,121552.0
2020-01-22 11:35:00,44.45,44.47,44.44,44.45,110359.0,37.7503,37.7673,37.7418,37.7503,110359.0
2020-01-22 11:40:00,44.45,44.45,44.43,44.43,68209.0,37.7503,37.7503,37.7333,37.7333,68209.0
2020-01-22 11:45:00,44.44,44.44,44.42,44.42,47723.0,37.7418,37.7418,37.7248,37.7248,47723.0
2020-01-22 11:50:00,44.41,44.44,44.4,44.43,196593.0,37.7163,37.7418,37.7078,37.7333,196593.0
2020-01-22 11:55:00,44.43,44.43,44.4,44.41,52140.0,37.7333,37.7333,37.7078,37.7163,52140.0
2020-01-22 12:00:00,44.42,44.42,44.4,44.41,55106.0,37.7248,37.7248,37.7078,37.7163,55106.0
2020-01-22 12:05:00,44.41,44.42,44.39,44.41,70362.0,37.7163,37.7248,37.6993,37.7163,70362.0
2020-01-22 12:10:00,44.41,44.43,44.4,44.41,54377.0,37.7163,37.7333,37.7078,37.7163,54377.0
2020-01-22 12:15:00,44.4,44.42,44.39,44.4,122270.0,37.7078,37.7248,37.6993,37.7078,122270.0
2020-01-22 12:20:00,44.39,44.4,44.38,44.4,117371.0,37.6993,37.7078,37.6908,37.7078,117371.0
2020-01-22 12:25:00,44.39,44.4,44.38,44.38,36637.0,37.6993,37.7078,37.6908,37.6908,36637.0
2020-01-22 12:30:00,44.39,44.4,44.38,44.4,30648.0,37.6993,37.7078,37.6908,37.7078,30648.0
2020-01-22 12:35:00,44.4,44.4,44.39,44.4,22611.0,37.7078,37.7078,37.6993,37.7078,22611.0
2020-01-22 12:40:00,44.4,44.41,44.39,44.41,38133.0,37.7078,37.7163,37.6993,37.7163,38133.0
2020-01-22 12:45:00,44.41,44.42,44.4,44.42,46861.0,37.7163,37.7248,37.7078,37.7248,46861.0
2020-01-22 12:50:00,44.42,44.43,44.41,44.42,64308.0,37.7248,37.7333,37.7163,37.7248,64308.0
2020-01-22 12:55:00,44.42,44.43,44.42,44.43,15135.0,37.7248,37.7333,37.7248,37.7333,15135.0
2020-01-22 13:00:00,44.43,44.43,44.42,44.43,34004.0,37.7333,37.7333,37.7248,37.7333,34004.0
2020-01-22 13:05:00,44.43,44.43,44.42,44.42,41601.0,37.7333,37.7333,37.7248,37.7248,41601.0
2020-01-22 13:10:00,44.42,44.43,44.42,44.43,57347.0,37.7248,37.7333,37.7248,37.7333,57347.0
2020-01-22 13:15:00,44.43,44.44,44.42,44.44,28618.0,37.7333,37.7418,37.7248,37.7418,28618.0
2020-01-22 13:20:00,44.44,44.45,44.43,44.45,37762.0,37.7418,37.7503,37.7333,37.7503,37762.0
2020-01-22 13:25:00,44.45,44.45,44.44,44.45,51369.0,37.7503,37.7503,37.7418,37.7503,51369.0
2020-01-22 13:30:00,44.45,44.45,44.44,44.45,26538.0,37.7503,37.7503,37.7418,37.7503,26538.0
2020-01-22 13:35:00,44.44,44.46,44.44,44.45,51554.0,37.7418,37.7588,37.7418,37.7503,51554.0
2020-01-22 13:40:00,44.45,44.46,44.45,44.45,46445.0,37.7503,37.7588,37.7503,37.7503,46445.0
2020-01-22 13:45:00,44.46,44.46,44.44,44.46,87542.0,37.7588,37.7588,37.7418,37.7588,87542.0
2020-01-22 13:50:00,44.45,44.45,44.43,44.45,44258.0,37.7503,37.7503,37.7333,37.7503,44258.0
2020-01-22 13:55:00,44.45,44.45,44.42,44.43,57189.0,37.7503,37.7503,37.7248,37.7333,57189.0
2020-01-22 14:00:00,44.43,44.44,44.42,44.44,67507.0,37.7333,37.7418,37.7248,37.7418,67507.0
2020-01-22 14:05:00,44.44,44.44,44.43,44.44,25040.0,37.7418,37.7418,37.7333,37.7418,25040.0
2020-01-22 14:10:00,44.43,44.45,44.43,44.45,44959.0,37.7333,37.7503,37.7333,37.7503,44959.0
2020-01-22 14:15:00,44.44,44.45,44.43,44.44,119831.0,37.7418,37.7503,37.7333,37.7418,119831.0
2020-01-22 14:20:00,44.43,44.44,44.43,44.44,44443.0,37.7333,37.7418,37.7333,37.7418,44443.0
2020-01-22 14:25:00,44.44,44.44,44.43,44.43,122047.0,37.7418,37.7418,37.7333,37.7333,122047.0
2020-01-22 14:30:00,44.44,44.44,44.43,44.43,38413.0,37.7418,37.7418,37.7333,37.7333,38413.0
2020-01-22 14:35:00,44.44,44.45,44.43,44.44,56660.0,37.7418,37.7503,37.7333,37.7418,56660.0
2020-01-22 14:40:00,44.44,44.45,44.43,44.44,20299.0,37.7418,37.7503,37.7333,37.7418,20299.0
2020-01-22 14:45:00,44.44,44.44,44.43,44.44,52574.0,37.7418,37.7418,37.7333,37.7418,52574.0
2020-01-22 14:50:00,44.44,44.44,44.43,44.44,70473.0,37.7418,37.7418,37.7333,37.7418,70473.0
2020-01-22 14:55:00,44.44,44.45,44.43,44.44,43581.0,37.7418,37.7503,37.7333,37.7418,43581.0
2020-01-22 15:00:00,44.44,44.45,44.43,44.44,41737.0,37.7418,37.7503,37.7333,37.7418,41737.0
2020-01-22 15:05:00,44.44,44.44,44.41,44.44,130059.0,37.7418,37.7418,37.7163,37.7418,130059.0
2020-01-22 15:10:00,44.43,44.44,44.41,44.41,87824.0,37.7333,37.7418,37.7163,37.7163,87824.0
2020-01-22 15:15:00,44.42,44.42,44.4,44.41,47669.0,37.7248,37.7248,37.7078,37.7163,47669.0
2020-01-22 15:20:00,44.41,44.42,44.38,44.39,105202.0,37.7163,37.7248,37.6908,37.6993,105202.0
2020-01-22 15:25:00,44.38,44.4,44.38,44.4,90291.0,37.6908,37.7078,37.6908,37.7078,90291.0
2020-01-22 15:30:00,44.4,44.41,44.39,44.4,61611.0,37.7078,37.7163,37.6993,37.7078,61611.0
2020-01-22 15:35:00,44.41,44.42,44.4,44.41,124996.0,37.7163,37.7248,37.7078,37.7163,124996.0
2020-01-22 15:40:00,44.41,44.42,44.38,44.39,460088.0,37.7163,37.7248,37.6908,37.6993,460088.0
2020-01-22 15:45:00,44.38,44.41,44.38,44.4,114475.0,37.6908,37.7163,37.6908,37.7078,114475.0
2020-01-22 15:50:00,44.4,44.41,44.38,44.4,413999.0,37.7078,37.7163,37.6908,37.7078,413999.0
2020-01-22 15:55:00,44.4,44.42,44.4,44.42,217760.0,37.7078,37.7248,37.7078,37.7248,217760.0
2020-01-23 09:30:00,44.23,44.23,44.11,44.12,811260.0,37.5634,37.5634,37.4615,37.47,811260.0
2020-01-23 09:35:00,44.11,44.12,44.06,44.09,184409.0,37.4615,37.47,37.4191,37.4445,184409.0
2020-01-23 09:40:00,44.09,44.12,44.08,44.08,116513.0,37.4445,37.47,37.436,37.436,116513.0
2020-01-23 09:45:00,44.08,44.12,44.07,44.09,71689.0,37.436,37.47,37.4275,37.4445,71689.0
2020-01-23 09:50:00,44.08,44.1,44.05,44.07,74594.0,37.436,37.453,37.4106,37.4275,74594.0
2020-01-23 09:55:00,44.08,44.14,44.07,44.13,110581.0,37.436,37.487,37.4275,37.4785,110581.0
2020-01-23 10:00:00,44.14,44.14,44.11,44.13,239595.0,37.487,37.487,37.4615,37.4785,239595.0
2020-01-23 10:05:00,44.13,44.16,44.13,44.16,52733.0,37.4785,37.504,37.4785,37.504,52733.0
2020-01-23 10:10:00,44.16,44.18,44.15,44.17,94625.0,37.504,37.521,37.4955,37.5125,94625.0
2020-01-23 10:15:00,44.17,44.17,44.14,44.16,36803.0,37.5125,37.5125,37.487,37.504,36803.0
2020-01-23 10:20:00,44.16,44.16,44.13,44.14,26419.0,37.504,37.504,37.4785,37.487,26419.0
2020-01-23 10:25:00,44.13,44.16,44.12,44.14,37234.0,37.4785,37.504,37.47,37.487,37234.0
2020-01-23 10:30:00,44.14,44.16,44.14,44.15,37977.0,37.487,37.504,37.487,37.4955,37977.0
2020-01-23 10:35:00,44.15,44.17,44.13,44.14,33993.0,37.4955,37.5125,37.4785,37.487,33993.0
2020-01-23 10:40:00,44.14,44.17,44.13,44.14,28589.0,37.487,37.5125,37.4785,37.487,28589.0
2020-01-23 10:45:00,44.13,44.14,44.09,44.09,89329.0,37.4785,37.487,37.4445,37.4445,89329.0
2020-01-23 10:50:00,44.09,44.11,44.09,44.09,30566.0,37.4445,37.4615,37.4445,37.4445,30566.0
2020-01-23 10:55:00,44.08,44.11,44.08,44.11,36791.0,37.436,37.4615,37.436,37.4615,36791.0
2020-01-23 11:00:00,44.11,44.11,44.06,44.07,43734.0,37.4615,37.4615,37.4191,37.4275,43734.0
2020-01-23 11:05:00,44.07,44.08,44.04,44.05,41437.0,37.4275,37.436,37.4021,37.4106,41437.0
2020-01-23 11:10:00,44.04,44.06,44.02,44.04,57778.0,37.4021,37.4191,37.3851,37.4021,57778.0
2020-01-23 11:15:00,44.05,44.07,44.04,44.04,113384.0,37.4106,37.4275,37.4021,37.4021,113384.0
2020-01-23 11:20:00,44.04,44.06,44.03,44.04,50497.0,37.4021,37.4191,37.3936,37.4021,50497.0
2020-01-23 11:25:00,44.03,44.04,44.02,44.03,59158.0,37.3936,37.4021,37.3851,37.3936,59158.0
2020-01-23 11:30:00,44.03,44.05,44.02,44.05,61397.0,37.3936,37.4106,37.3851,37.4106,61397.0
2020-01-23 11:35:00,44.05,44.08,44.04,44.08,29018.0,37.4106,37.436,37.4021,37.436,29018.0
2020-01-23 11:40:00,44.08,44.08,44.06,44.07,100132.0,37.436,37.436,37.4191,37.4275,100132.0
2020-01-23 11:45:00,44.07,44.07,44.04,44.04,31399.0,37.4275,37.4275,37.4021,37.4021,31399.0
2020-01-23 11:50:00,44.05,44.08,44.04,44.07,98912.0,37.4106,37.436,37.4021,37.4275,98912.0
2020-01-23 11:55:00,44.08,44.09,44.06,44.08,39545.0,37.436,37.4445,37.4191,37.436,39545.0
2020-01-23 12:00:00,44.07,44.09,44.07,44.07,38270.0,37.4275,37.4445,37.4275,37.4275,38270.0
2020-01-23 12:05:00,44.07,44.11,44.06,44.11,55607.0,37.4275,37.4615,37.4191,37.4615,55607.0
2020-01-23 12:10:00,44.1,44.13,44.1,44.13,127706.0,37.453,37.4785,37.453,37.4785,127706.0
2020-01-23 12:15:00,44.13,44.14,44.12,44.13,63947.0,37.4785,37.487,37.47,37.4785,63947.0
2020-01-23 12:20:00,44.13,44.15,44.12,44.15,101703.0,37.4785,37.4955,37.47,37.4955,101703.0
2020-01-23 12:25:00,44.15,44.16,44.14,44.16,37432.0,37.4955,37.504,37.487,37.504,37432.0
2020-01-23 12:30:00,44.16,44.16,44.15,44.15,47911.0,37.504,37.504,37.4955,37.4955,47911.0
2020-01-23 12:35:00,44.16,44.16,44.13,44.13,51972.0,37.504,37.504,37.4785,37.4785,51972.0
2020-01-23 12:40:00,44.13,44.15,44.12,44.13,75656.0,37.4785,37.4955,37.47,37.4785,75656.0
2020-01-23 12:45:00,44.14,44.16,44.13,44.16,133801.0,37.487,37.504,37.4785,37.504,133801.0
2020-01-23 12:50:00,44.16,44.16,44.15,44.15,26129.0,37.504,37.504,37.4955,37.4955,26129.0
2020-01-23 12:55:00,44.16,44.16,44.13,44.13,152415.0,37.504,37.504,37.4785,37.4785,152415.0
2020-01-23 13:00:00,44.14,44.14,44.12,44.13,96581.0,37.487,37.487,37.47,37.4785,96581.0
2020-01-23 13:05:00,44.13,44.14,44.12,44.13,35978.0,37.4785,37.487,37.47,37.4785,35978.0
2020-01-23 13:10:00,44.12,44.14,44.12,44.13,37930.0,37.47,37.487,37.47,37.4785,37930.0
2020-01-23 13:15:00,44.13,44.15,44.13,44.14,31336.0,37.4785,37.4955,37.4785,37.487,31336.0
2020-01-23 13:20:00,44.15,44.19,44.14,44.18,169723.0,37.4955,37.5295,37.487,37.521,169723.0
2020-01-23 13:25:00,44.19,44.2,44.16,44.17,61057.0,37.5295,37.538,37.504,37.5125,61057.0
2020-01-23 13:30:00,44.17,44.17,44.15,44.16,26046.0,37.5125,37.5125,37.4955,37.504,26046.0
2020-01-23 13:35:00,44.17,44.18,44.16,44.17,30341.0,37.5125,37.521,37.504,37.5125,30341.0
2020-01-23 13:40:00,44.18,44.21,44.17,44.21,47407.0,37.521,37.5464,37.5125,37.5464,47407.0
2020-01-23 13:45:00,44.21,44.22,44.2,44.21,63089.0,37.5464,37.5549,37.538,37.5464,63089.0
2020-01-23 13:50:00,44.21,44.22,44.2,44.2,232543.0,37.5464,37.5549,37.538,37.538,232543.0
2020-01-23 13:55:00,44.21,44.22,44.2,44.22,74665.0,37.5464,37.5549,37.538,37.5549,74665.0
2020-01-23 14:00:00,44.22,44.23,44.21,44.23,57806.0,37.5549,37.5634,37.5464,37.5634,57806.0
2020-01-23 14:05:00,44.23,44.23,44.2,44.22,1014639.0,37.5634,37.5634,37.538,37.5549,1014639.0
2020-01-23 14:10:00,44.23,44.23,44.21,44.22,75460.0,37.5634,37.5634,37.5464,37.5549,75460.0
2020-01-23 14:15:00,44.23,44.24,44.22,44.24,86237.0,37.5634,37.5719,37.5549,37.5719,86237.0
2020-01-23 14:20:00,44.24,44.26,44.23,44.26,63933.0,37.5719,37.5889,37.5634,37.5889,63933.0
2020-01-23 14:25:00,44.25,44.26,44.24,44.24,36225.0,37.5804,37.5889,37.5719,37.5719,36225.0
2020-01-23 14:30:00,44.25,44.26,44.24,44.26,115585.0,37.5804,37.5889,37.5719,37.5889,115585.0
2020-01-23 14:35:00,44.26,44.26,44.25,44.26,22844.0,37.5889,37.5889,37.5804,37.5889,22844.0
2020-01-23 14:40:00,44.26,44.26,44.25,44.25,38831.0,37.5889,37.5889,37.5804,37.5804,38831.0
2020-01-23 14:45:00,44.26,44.26,44.25,44.25,27162.0,37.5889,37.5889,37.5804,37.5804,27162.0
2020-01-23 14:50:00,44.26,44.27,44.25,44.26,47063.0,37.5889,37.5974,37.5804,37.5889,47063.0
2020-01-23 14:55:00,44.26,44.29,44.25,44.29,39766.0,37.5889,37.6144,37.5804,37.6144,39766.0
2020-01-23 15:00:00,44.29,44.29,44.28,44.29,23861.0,37.6144,37.6144,37.6059,37.6144,23861.0
2020-01-23 15:05:00,44.28,44.3,44.27,44.28,182537.0,37.6059,37.6229,37.5974,37.6059,182537.0
2020-01-23 15:10:00,44.28,44.3,44.28,44.28,65749.0,37.6059,37.6229,37.6059,37.6059,65749.0
2020-01-23 15:15:00,44.29,44.29,44.28,44.28,66166.0,37.6144,37.6144,37.6059,37.6059,66166.0
2020-01-23 15:20:00,44.29,44.31,44.28,44.3,102511.0,37.6144,37.6314,37.6059,37.6229,102511.0
2020-01-23 15:25:00,44.3,44.33,44.29,44.32,81579.0,37.6229,37.6484,37.6144,37.6399,81579.0
2020-01-23 15:30:00,44.32,44.34,44.32,44.34,159906.0,37.6399,37.6569,37.6399,37.6569,159906.0
2020-01-23 15:35:00,44.33,44.34,44.31,44.32,55226.0,37.6484,37.6569,37.6314,37.6399,55226.0
2020-01-23 15:40:00,44.32,44.33,44.3,44.32,154134.0,37.6399,37.6484,37.6229,37.6399,154134.0
2020-01-23 15:45:00,44.32,44.33,44.31,44.32,77452.0,37.6399,37.6484,37.6314,37.6399,77452.0
2020-01-23 15:50:00,44.32,44.32,44.29,44.3,159725.0,37.6399,37.6399,37.6144,37.6229,159725.0
2020-01-23 15:55:00,44.3,44.32,44.3,44.31,346121.0,37.6229,37.6399,37.6229,37.6314,346121.0
2020-01-24 09:30:00,44.47,44.47,44.41,44.42,141989.0,37.7673,37.7673,37.7163,37.7248,141989.0
2020-01-24 09:35:00,44.41,44.44,44.41,44.41,52509.0,37.7163,37.7418,37.7163,37.7163,52509.0
2020-01-24 09:40:00,44.42,44.43,44.41,44.43,43203.0,37.7248,37.7333,37.7163,37.7333,43203.0
2020-01-24 09:45:00,44.43,44.43,44.39,44.4,76881.0,37.7333,37.7333,37.6993,37.7078,76881.0
2020-01-24 09:50:00,44.4,44.41,44.38,44.39,59930.0,37.7078,37.7163,37.6908,37.6993,59930.0
2020-01-24 09:55:00,44.39,44.43,44.39,44.43,114145.0,37.6993,37.7333,37.6993,37.7333,114145.0
2020-01-24 10:00:00,44.42,44.42,44.37,44.39,164329.0,37.7248,37.7248,37.6823,37.6993,164329.0
2020-01-24 10:05:00,44.39,44.4,44.37,44.38,184690.0,37.6993,37.7078,37.6823,37.6908,184690.0
2020-01-24 10:10:00,44.38,44.4,44.37,44.39,75639.0,37.6908,37.7078,37.6823,37.6993,75639.0
2020-01-24 10:15:00,44.39,44.4,44.34,44.34,97046.0,37.6993,37.7078,37.6569,37.6569,97046.0
2020-01-24 10:20:00,44.34,44.35,44.33,44.35,47891.0,37.6569,37.6653,37.6484,37.6653,47891.0
2020-01-24 10:25:00,44.34,44.34,44.28,44.28,174135.0,37.6569,37.6569,37.6059,37.6059,174135.0
2020-01-24 10:30:00,44.28,44.29,44.27,44.28,68697.0,37.6059,37.6144,37.5974,37.6059,68697.0
2020-01-24 10:35:00,44.28,44.31,44.27,44.31,100500.0,37.6059,37.6314,37.5974,37.6314,100500.0
2020-01-24 10:40:00,44.3,44.31,44.27,44.27,147687.0,37.6229,37.6314,37.5974,37.5974,147687.0
2020-01-24 10:45:00,44.27,44.29,44.25,44.25,77635.0,37.5974,37.6144,37.5804,37.5804,77635.0
2020-01-24 10:50:00,44.26,44.29,44.26,44.29,42625.0,37.5889,37.6144,37.5889,37.6144,42625.0
2020-01-24 10:55:00,44.29,44.3,44.28,44.3,31294.0,37.6144,37.6229,37.6059,37.6229,31294.0
2020-01-24 11:00:00,44.3,44.32,44.28,44.32,153072.0,37.6229,37.6399,37.6059,37.6399,153072.0
2020-01-24 11:05:00,44.32,44.33,44.31,44.32,115291.0,37.6399,37.6484,37.6314,37.6399,115291.0
2020-01-24 11:10:00,44.32,44.33,44.32,44.33,26986.0,37.6399,37.6484,37.6399,37.6484,26986.0
2020-01-24 11:15:00,44.33,44.33,44.25,44.28,147888.0,37.6484,37.6484,37.5804,37.6059,147888.0
2020-01-24 11:20:00,44.27,44.29,44.25,44.25,128715.0,37.5974,37.6144,37.5804,37.5804,128715.0
2020-01-24 11:25:00,44.25,44.26,44.23,44.26,75059.0,37.5804,37.5889,37.5634,37.5889,75059.0
2020-01-24 11:30:00,44.26,44.26,44.22,44.24,46762.0,37.5889,37.5889,37.5549,37.5719,46762.0
2020-01-24 11:35:00,44.25,44.28,44.23,44.26,108816.0,37.5804,37.6059,37.5634,37.5889,108816.0
2020-01-24 11:40:00,44.26,44.27,44.2,44.22,97691.0,37.5889,37.5974,37.538,37.5549,97691.0
2020-01-24 11:45:00,44.22,44.25,44.22,44.24,84360.0,37.5549,37.5804,37.5549,37.5719,84360.0
2020-01-24 11:50:00,44.24,44.26,44.23,44.26,33466.0,37.5719,37.5889,37.5634,37.5889,33466.0
2020-01-24 11:55:00,44.26,44.27,44.22,44.23,83186.0,37.5889,37.5974,37.5549,37.5634,83186.0
2020-01-24 12:00:00,44.23,44.23,44.2,44.23,243879.0,37.5634,37.5634,37.538,37.5634,243879.0
2020-01-24 12:05:00,44.23,44.23,44.18,44.19,35592.0,37.5634,37.5634,37.521,37.5295,35592.0
2020-01-24 12:10:00,44.18,44.2,44.17,44.19,141211.0,37.521,37.538,37.5125,37.5295,141211.0
2020-01-24 12:15:00,44.18,44.19,44.12,44.13,230799.0,37.521,37.5295,37.47,37.4785,230799.0
2020-01-24 12:20:00,44.13,44.19,44.13,44.18,89257.0,37.4785,37.5295,37.4785,37.521,89257.0
2020-01-24 12:25:00,44.19,44.19,44.15,44.17,179285.0,37.5295,37.5295,37.4955,37.5125,179285.0
2020-01-24 12:30:00,44.18,44.21,44.17,44.2,76569.0,37.521,37.5464,37.5125,37.538,76569.0
2020-01-24 12:35:00,44.2,44.22,44.2,44.22,57958.0,37.538,37.5549,37.538,37.5549,57958.0
2020-01-24 12:40:00,44.21,44.23,44.21,44.22,87400.0,37.5464,37.5634,37.5464,37.5549,87400.0
2020-01-24 12:45:00,44.21,44.22,44.19,44.21,42756.0,37.5464,37.5549,37.5295,37.5464,42756.0
2020-01-24 12:50:00,44.21,44.22,44.19,44.2,40837.0,37.5464,37.5549,37.5295,37.538,40837.0
2020-01-24 12:55:00,44.2,44.22,44.2,44.22,30272.0,37.538,37.5549,37.538,37.5549,30272.0
2020-01-24 13:00:00,44.22,44.22,44.17,44.18,38406.0,37.5549,37.5549,37.5125,37.521,38406.0
2020-01-24 13:05:00,44.18,44.2,44.17,44.19,94779.0,37.521,37.538,37.5125,37.5295,94779.0
2020-01-24 13:10:00,44.19,44.2,44.16,44.17,74287.0,37.5295,37.538,37.504,37.5125,74287.0
2020-01-24 13:15:00,44.17,44.18,44.15,44.16,66587.0,37.5125,37.521,37.4955,37.504,66587.0
2020-01-24 13:20:00,44.16,44.18,44.15,44.18,84326.0,37.504,37.521,37.4955,37.521,84326.0
2020-01-24 13:25:00,44.17,44.18,44.15,44.15,104313.0,37.5125,37.521,37.4955,37.4955,104313.0
2020-01-24 13:30:00,44.16,44.16,44.13,44.14,92166.0,37.504,37.504,37.4785,37.487,92166.0
2020-01-24 13:35:00,44.14,44.16,44.13,44.14,64178.0,37.487,37.504,37.4785,37.487,64178.0
2020-01-24 13:40:00,44.14,44.15,44.12,44.14,52318.0,37.487,37.4955,37.47,37.487,52318.0
2020-01-24 13:45:00,44.13,44.14,44.1,44.1,64840.0,37.4785,37.487,37.453,37.453,64840.0
2020-01-24 13:50:00,44.1,44.12,44.09,44.11,91982.0,37.453,37.47,37.4445,37.4615,91982.0
2020-01-24 13:55:00,44.12,44.12,44.09,44.11,80986.0,37.47,37.47,37.4445,37.4615,80986.0
2020-01-24 14:00:00,44.1,44.11,44.08,44.08,37620.0,37.453,37.4615,37.436,37.436,37620.0
2020-01-24 14:05:00,44.09,44.11,44.08,44.11,88019.0,37.4445,37.4615,37.436,37.4615,88019.0
2020-01-24 14:10:00,44.1,44.11,44.07,44.08,152358.0,37.453,37.4615,37.4275,37.436,152358.0
2020-01-24 14:15:00,44.08,44.09,44.05,44.05,74854.0,37.436,37.4445,37.4106,37.4106,74854.0
2020-01-24 14:20:00,44.05,44.06,44.01,44.03,87999.0,37.4106,37.4191,37.3766,37.3936,87999.0
2020-01-24 14:25:00,44.02,44.05,44.02,44.02,138432.0,37.3851,37.4106,37.3851,37.3851,138432.0
2020-01-24 14:30:00,44.03,44.06,44.03,44.05,81499.0,37.3936,37.4191,37.3936,37.4106,81499.0
2020-01-24 14:35:00,44.05,44.06,44.02,44.04,108739.0,37.4106,37.4191,37.3851,37.4021,108739.0
2020-01-24 14:40:00,44.05,44.06,44.03,44.03,61043.0,37.4106,37.4191,37.3936,37.3936,61043.0
2020-01-24 14:45:00,44.03,44.05,44.02,44.04,148081.0,37.3936,37.4106,37.3851,37.4021,148081.0
2020-01-24 14:50:00,44.05,44.06,44.04,44.06,65600.0,37.4106,37.4191,37.4021,37.4191,65600.0
2020-01-24 14:55:00,44.06,44.11,44.06,44.1,68655.0,37.4191,37.4615,37.4191,37.453,68655.0
2020-01-24 15:00:00,44.1,44.14,44.09,44.12,126015.0,37.453,37.487,37.4445,37.47,126015.0
2020-01-24 15:05:00,44.13,44.14,44.11,44.12,94556.0,37.4785,37.487,37.4615,37.47,94556.0
2020-01-24 15:10:00,44.13,44.14,44.12,44.13,194363.0,37.4785,37.487,37.47,37.4785,194363.0
2020-01-24 15:15:00,44.13,44.16,44.13,44.15,89412.0,37.4785,37.504,37.4785,37.4955,89412.0
2020-01-24 15:20:00,44.15,44.17,44.14,44.15,30955.0,37.4955,37.5125,37.487,37.4955,30955.0
2020-01-24 15:25:00,44.14,44.15,44.14,44.14,21614.0,37.487,37.4955,37.487,37.487,21614.0
2020-01-24 15:30:00,44.14,44.15,44.09,44.09,82297.0,37.487,37.4955,37.4445,37.4445,82297.0
2020-01-24 15:35:00,44.09,44.13,44.08,44.09,85753.0,37.4445,37.4785,37.436,37.4445,85753.0
2020-01-24 15:40:00,44.08,44.1,44.06,44.08,67522.0,37.436,37.453,37.4191,37.436,67522.0
2020-01-24 15:45:00,44.07,44.11,44.06,44.1,230889.0,37.4275,37.4615,37.4191,37.453,230889.0
2020-01-24 15:50:00,44.1,44.13,44.08,44.13,154612.0,37.453,37.4785,37.436,37.4785,154612.0
2020-01-24 15:55:00,44.13,44.14,44.11,44.12,208768.0,37.4785,37.487,37.4615,37.47,208768.0
2020-01-27 09:30:00,43.14,43.29,43.14,43.26,517053.0,36.6377,36.7651,36.6377,36.7396,517053.0
2020-01-27 09:35:00,43.26,43.31,43.24,43.31,318756.0,36.7396,36.7821,36.7226,36.7821,318756.0
2020-01-27 09:40:00,43.31,43.34,43.29,43.33,149847.0,36.7821,36.8076,36.7651,36.7991,149847.0
2020-01-27 09:45:00,43.33,43.39,43.33,43.37,142480.0,36.7991,36.85,36.7991,36.8331,142480.0
2020-01-27 09:50:00,43.36,43.41,43.35,43.4,61834.0,36.8246,36.867,36.8161,36.8585,61834.0
2020-01-27 09:55:00,43.4,43.4,43.32,43.37,90259.0,36.8585,36.8585,36.7906,36.8331,90259.0
2020-01-27 10:00:00,43.36,43.37,43.31,43.32,293666.0,36.8246,36.8331,36.7821,36.7906,293666.0
2020-01-27 10:05:00,43.32,43.35,43.3,43.35,175866.0,36.7906,36.8161,36.7736,36.8161,175866.0
2020-01-27 10:10:00,43.34,43.34,43.28,43.3,253994.0,36.8076,36.8076,36.7566,36.7736,253994.0
2020-01-27 10:15:00,43.3,43.31,43.25,43.26,313867.0,36.7736,36.7821,36.7311,36.7396,313867.0
2020-01-27 10:20:00,43.26,43.3,43.25,43.28,175999.0,36.7396,36.7736,36.7311,36.7566,175999.0
2020-01-27 10:25:00,43.29,43.33,43.27,43.33,88472.0,36.7651,36.7991,36.7481,36.7991,88472.0
2020-01-27 10:30:00,43.32,43.33,43.23,43.24,105753.0,36.7906,36.7991,36.7142,36.7226,105753.0
2020-01-27 10:35:00,43.25,43.28,43.24,43.26,224304.0,36.7311,36.7566,36.7226,36.7396,224304.0
2020-01-27 10:40:00,43.26,43.26,43.22,43.23,150491.0,36.7396,36.7396,36.7057,36.7142,150491.0
2020-01-27 10:45:00,43.22,43.24,43.21,43.21,142379.0,36.7057,36.7226,36.6972,36.6972,142379.0
2020-01-27 10:50:00,43.22,43.23,43.17,43.18,155006.0,36.7057,36.7142,36.6632,36.6717,155006.0
2020-01-27 10:55:00,43.17,43.22,43.16,43.22,141751.0,36.6632,36.7057,36.6547,36.7057,141751.0
2020-01-27 11:00:00,43.22,43.26,43.21,43.25,126398.0,36.7057,36.7396,36.6972,36.7311,126398.0
2020-01-27 11:05:00,43.25,43.26,43.22,43.23,119695.0,36.7311,36.7396,36.7057,36.7142,119695.0
2020-01-27 11:10:00,43.22,43.24,43.2,43.2,144517.0,36.7057,36.7226,36.6887,36.6887,144517.0
2020-01-27 11:15:00,43.2,43.21,43.19,43.19,139175.0,36.6887,36.6972,36.6802,36.6802,139175.0
2020-01-27 11:20:00,43.2,43.24,43.18,43.22,149052.0,36.6887,36.7226,36.6717,36.7057,149052.0
2020-01-27 11:25:00,43.23,43.26,43.21,43.23,79591.0,36.7142,36.7396,36.6972,36.7142,79591.0
2020-01-27 11:30:00,43.23,43.26,43.2,43.24,138815.0,36.7142,36.7396,36.6887,36.7226,138815.0
2020-01-27 11:35:00,43.24,43.31,43.24,43.3,174279.0,36.7226,36.7821,36.7226,36.7736,174279.0
2020-01-27 11:40:00,43.3,43.32,43.28,43.31,119317.0,36.7736,36.7906,36.7566,36.7821,119317.0
2020-01-27 11:45:00,43.32,43.32,43.28,43.28,52976.0,36.7906,36.7906,36.7566,36.7566,52976.0
2020-01-27 11:50:00,43.27,43.3,43.27,43.29,41576.0,36.7481,36.7736,36.7481,36.7651,41576.0
2020-01-27 11:55:00,43.28,43.31,43.27,43.29,56094.0,36.7566,36.7821,36.7481,36.7651,56094.0
2020-01-27 12:00:00,43.28,43.3,43.25,43.27,50285.0,36.7566,36.7736,36.7311,36.7481,50285.0
2020-01-27 12:05:00,43.26,43.31,43.26,43.3,55212.0,36.7396,36.7821,36.7396,36.7736,55212.0
2020-01-27 12:10:00,43.3,43.32,43.29,43.3,62309.0,36.7736,36.7906,36.7651,36.7736,62309.0
2020-01-27 12:15:00,43.31,43.34,43.3,43.32,48399.0,36.7821,36.8076,36.7736,36.7906,48399.0
2020-01-27 12:20:00,43.31,43.36,43.31,43.34,87013.0,36.7821,36.8246,36.7821,36.8076,87013.0
2020-01-27 12:25:00,43.33,43.34,43.32,43.33,55423.0,36.7991,36.8076,36.7906,36.7991,55423.0
2020-01-27 12:30:00,43.33,43.35,43.32,43.33,38364.0,36.7991,36.8161,36.7906,36.7991,38364.0
2020-01-27 12:35:00,43.34,43.34,43.31,43.32,58612.0,36.8076,36.8076,36.7821,36.7906,58612.0
2020-01-27 12:40:00,43.32,43.34,43.3,43.33,30251.0,36.7906,36.8076,36.7736,36.7991,30251.0
2020-01-27 12:45:00,43.33,43.35,43.32,43.34,61072.0,36.7991,36.8161,36.7906,36.8076,61072.0
2020-01-27 12:50:00,43.34,43.36,43.32,43.32,85173.0,36.8076,36.8246,36.7906,36.7906,85173.0
2020-01-27 12:55:00,43.32,43.32,43.3,43.31,64914.0,36.7906,36.7906,36.7736,36.7821,64914.0
2020-01-27 13:00:00,43.31,43.34,43.31,43.34,51267.0,36.7821,36.8076,36.7821,36.8076,51267.0
2020-01-27 13:05:00,43.33,43.34,43.32,43.33,57787.0,36.7991,36.8076,36.7906,36.7991,57787.0
2020-01-27 13:10:00,43.32,43.33,43.31,43.33,53616.0,36.7906,36.7991,36.7821,36.7991,53616.0
2020-01-27 13:15:00,43.33,43.36,43.32,43.36,73671.0,36.7991,36.8246,36.7906,36.8246,73671.0
2020-01-27 13:20:00,43.36,43.38,43.35,43.35,63159.0,36.8246,36.8415,36.8161,36.8161,63159.0
2020-01-27 13:25:00,43.35,43.37,43.35,43.36,42963.0,36.8161,36.8331,36.8161,36.8246,42963.0
2020-01-27 13:30:00,43.36,43.38,43.35,43.37,38046.0,36.8246,36.8415,36.8161,36.8331,38046.0
2020-01-27 13:35:00,43.37,43.38,43.36,43.38,69078.0,36.8331,36.8415,36.8246,36.8415,69078.0
2020-01-27 13:40:00,43.38,43.38,43.36,43.37,28633.0,36.8415,36.8415,36.8246,36.8331,28633.0
2020-01-27 13:45:00,43.37,43.37,43.35,43.36,27704.0,36.8331,36.8331,36.8161,36.8246,27704.0
2020-01-27 13:50:00,43.36,43.36,43.33,43.34,39040.0,36.8246,36.8246,36.7991,36.8076,39040.0
2020-01-27 13:55:00,43.34,43.34,43.31,43.32,32194.0,36.8076,36.8076,36.7821,36.7906,32194.0
2020-01-27 14:00:00,43.32,43.33,43.29,43.3,24800.0,36.7906,36.7991,36.7651,36.7736,24800.0
2020-01-27 14:05:00,43.29,43.33,43.29,43.32,40941.0,36.7651,36.7991,36.7651,36.7906,40941.0
2020-01-27 14:10:00,43.32,43.35,43.32,43.33,73814.0,36.7906,36.8161,36.7906,36.7991,73814.0
2020-01-27 14:15:00,43.33,43.35,43.32,43.34,60378.0,36.7991,36.8161,36.7906,36.8076,60378.0
2020-01-27 14:20:00,43.34,43.35,43.3,43.32,68313.0,36.8076,36.8161,36.7736,36.7906,68313.0
2020-01-27 14:25:00,43.32,43.35,43.31,43.34,119258.0,36.7906,36.8161,36.7821,36.8076,119258.0
2020-01-27 14:30:00,43.35,43.36,43.32,43.33,39694.0,36.8161,36.8246,36.7906,36.7991,39694.0
2020-01-27 14:35:00,43.34,43.35,43.31,43.33,52908.0,36.8076,36.8161,36.7821,36.7991,52908.0
2020-01-27 14:40:00,43.33,43.35,43.32,43.33,34423.0,36.7991,36.8161,36.7906,36.7991,34423.0
2020-01-27 14:45:00,43.33,43.33,43.3,43.3,41486.0,36.7991,36.7991,36.7736,36.7736,41486.0
2020-01-27 14:50:00,43.3,43.32,43.27,43.28,301141.0,36.7736,36.7906,36.7481,36.7566,301141.0
2020-01-27 14:55:00,43.28,43.31,43.27,43.3,69239.0,36.7566,36.7821,36.7481,36.7736,69239.0
2020-01-27 15:00:00,43.3,43.31,43.29,43.29,57605.0,36.7736,36.7821,36.7651,36.7651,57605.0
2020-01-27 15:05:00,43.3,43.32,43.29,43.3,46887.0,36.7736,36.7906,36.7651,36.7736,46887.0
2020-01-27 15:10:00,43.3,43.31,43.27,43.3,181358.0,36.7736,36.7821,36.7481,36.7736,181358.0
2020-01-27 15:15:00,43.3,43.33,43.29,43.32,97719.0,36.7736,36.7991,36.7651,36.7906,97719.0
2020-01-27 15:20:00,43.32,43.33,43.3,43.32,196759.0,36.7906,36.7991,36.7736,36.7906,196759.0
2020-01-27 15:25:00,43.32,43.32,43.3,43.3,143899.0,36.7906,36.7906,36.7736,36.7736,143899.0
2020-01-27 15:30:00,43.3,43.31,43.26,43.27,139190.0,36.7736,36.7821,36.7396,36.7481,139190.0
2020-01-27 15:35:00,43.27,43.29,43.26,43.29,101899.0,36.7481,36.7651,36.7396,36.7651,101899.0
2020-01-27 15:40:00,43.28,43.29,43.27,43.29,67041.0,36.7566,36.7651,36.7481,36.7651,67041.0
2020-01-27 15:45:00,43.28,43.3,43.24,43.24,63486.0,36.7566,36.7736,36.7226,36.7226,63486.0
2020-01-27 15:50:00,43.25,43.25,43.22,43.23,93098.0,36.7311,36.7311,36.7057,36.7142,93098.0
2020-01-27 15:55:00,43.22,43.24,43.2,43.21,332077.0,36.7057,36.7226,36.6887,36.6972,332077.0
2020-01-28 09:30:00,43.36,43.39,43.33,43.33,274701.0,36.8246,36.85,36.7991,36.7991,274701.0
2020-01-28 09:35:00,43.33,43.34,43.3,43.3,97353.0,36.7991,36.8076,36.7736,36.7736,97353.0
2020-01-28 09:40:00,43.3,43.33,43.3,43.33,184680.0,36.7736,36.7991,36.7736,36.7991,184680.0
2020-01-28 09:45:00,43.33,43.35,43.31,43.35,122072.0,36.7991,36.8161,36.7821,36.8161,122072.0
2020-01-28 09:50:00,43.35,43.38,43.34,43.37,195905.0,36.8161,36.8415,36.8076,36.8331,195905.0
2020-01-28 09:55:00,43.37,43.38,43.36,43.37,120828.0,36.8331,36.8415,36.8246,36.8331,120828.0
2020-01-28 10:00:00,43.37,43.42,43.36,43.37,290828.0,36.8331,36.8755,36.8246,36.8331,290828.0
2020-01-28 10:05:00,43.38,43.44,43.37,43.43,208141.0,36.8415,36.8925,36.8331,36.884,208141.0
2020-01-28 10:10:00,43.44,43.46,43.42,43.46,144143.0,36.8925,36.9095,36.8755,36.9095,144143.0
2020-01-28 10:15:00,43.45,43.46,43.44,43.45,182446.0,36.901,36.9095,36.8925,36.901,182446.0
2020-01-28 10:20:00,43.44,43.5,43.44,43.5,123579.0,36.8925,36.9435,36.8925,36.9435,123579.0
2020-01-28 10:25:00,43.5,43.52,43.49,43.49,100790.0,36.9435,36.9604,36.935,36.935,100790.0
2020-01-28 10:30:00,43.49,43.52,43.48,43.51,87791.0,36.935,36.9604,36.9265,36.952,87791.0
2020-01-28 10:35:00,43.51,43.52,43.49,43.49,85286.0,36.952,36.9604,36.935,36.935,85286.0
2020-01-28 10:40:00,43.5,43.54,43.5,43.54,70520.0,36.9435,36.9774,36.9435,36.9774,70520.0
2020-01-28 10:45:00,43.53,43.56,43.52,43.52,110983.0,36.9689,36.9944,36.9604,36.9604,110983.0
2020-01-28 10:50:00,43.52,43.54,43.51,43.52,88244.0,36.9604,36.9774,36.952,36.9604,88244.0
2020-01-28 10:55:00,43.53,43.54,43.51,43.53,65765.0,36.9689,36.9774,36.952,36.9689,65765.0
2020-01-28 11:00:00,43.54,43.54,43.5,43.5,83463.0,36.9774,36.9774,36.9435,36.9435,83463.0
2020-01-28 11:05:00,43.51,43.52,43.49,43.51,95693.0,36.952,36.9604,36.935,36.952,95693.0
2020-01-28 11:10:00,43.5,43.53,43.5,43.52,62438.0,36.9435,36.9689,36.9435,36.9604,62438.0
2020-01-28 11:15:00,43.52,43.54,43.5,43.52,122757.0,36.9604,36.9774,36.9435,36.9604,122757.0
2020-01-28 11:20:00,43.52,43.53,43.5,43.52,79665.0,36.9604,36.9689,36.9435,36.9604,79665.0
2020-01-28 11:25:00,43.53,43.55,43.51,43.54,83558.0,36.9689,36.9859,36.952,36.9774,83558.0
2020-01-28 11:30:00,43.54,43.57,43.53,43.55,128066.0,36.9774,37.0029,36.9689,36.9859,128066.0
2020-01-28 11:35:00,43.56,43.56,43.53,43.55,128561.0,36.9944,36.9944,36.9689,36.9859,128561.0
2020-01-28 11:40:00,43.54,43.55,43.52,43.53,119528.0,36.9774,36.9859,36.9604,36.9689,119528.0
2020-01-28 11:45:00,43.52,43.53,43.49,43.5,71113.0,36.9604,36.9689,36.935,36.9435,71113.0
2020-01-28 11:50:00,43.5,43.54,43.5,43.53,55298.0,36.9435,36.9774,36.9435,36.9689,55298.0
2020-01-28 11:55:00,43.53,43.56,43.53,43.55,56280.0,36.9689,36.9944,36.9689,36.9859,56280.0
2020-01-28 12:00:00,43.55,43.56,43.54,43.54,55104.0,36.9859,36.9944,36.9774,36.9774,55104.0
2020-01-28 12:05:00,43.53,43.55,43.53,43.53,81398.0,36.9689,36.9859,36.9689,36.9689,81398.0
2020-01-28 12:10:00,43.53,43.56,43.53,43.55,105563.0,36.9689,36.9944,36.9689,36.9859,105563.0
2020-01-28 12:15:00,43.55,43.57,43.54,43.56,71278.0,36.9859,37.0029,36.9774,36.9944,71278.0
2020-01-28 12:20:00,43.57,43.57,43.56,43.57,40967.0,37.0029,37.0029,36.9944,37.0029,40967.0
2020-01-28 12:25:00,43.57,43.57,43.56,43.57,67987.0,37.0029,37.0029,36.9944,37.0029,67987.0
2020-01-28 12:30:00,43.56,43.57,43.55,43.56,34147.0,36.9944,37.0029,36.9859,36.9944,34147.0
2020-01-28 12:35:00,43.55,43.55,43.53,43.54,36350.0,36.9859,36.9859,36.9689,36.9774,36350.0
2020-01-28 12:40:00,43.54,43.54,43.52,43.54,43406.0,36.9774,36.9774,36.9604,36.9774,43406.0
2020-01-28 12:45:00,43.54,43.55,43.53,43.53,423135.0,36.9774,36.9859,36.9689,36.9689,423135.0
2020-01-28 12:50:00,43.53,43.54,43.51,43.52,203571.0,36.9689,36.9774,36.952,36.9604,203571.0
2020-01-28 12:55:00,43.52,43.53,43.52,43.53,26929.0,36.9604,36.9689,36.9604,36.9689,26929.0
2020-01-28 13:00:00,43.52,43.53,43.5,43.51,56115.0,36.9604,36.9689,36.9435,36.952,56115.0
2020-01-28 13:05:00,43.5,43.51,43.5,43.51,27960.0,36.9435,36.952,36.9435,36.952,27960.0
2020-01-28 13:10:00,43.51,43.53,43.5,43.52,101135.0,36.952,36.9689,36.9435,36.9604,101135.0
2020-01-28 13:15:00,43.52,43.53,43.51,43.52,36140.0,36.9604,36.9689,36.952,36.9604,36140.0
2020-01-28 13:20:00,43.52,43.53,43.51,43.53,87716.0,36.9604,36.9689,36.952,36.9689,87716.0
2020-01-28 13:25:00,43.52,43.54,43.52,43.53,83718.0,36.9604,36.9774,36.9604,36.9689,83718.0
2020-01-28 13:30:00,43.53,43.53,43.51,43.51,76372.0,36.9689,36.9689,36.952,36.952,76372.0
2020-01-28 13:35:00,43.51,43.52,43.5,43.51,46335.0,36.952,36.9604,36.9435,36.952,46335.0
2020-01-28 13:40:00,43.51,43.53,43.5,43.52,177946.0,36.952,36.9689,36.9435,36.9604,177946.0
2020-01-28 13:45:00,43.53,43.54,43.52,43.54,2441033.0,36.9689,36.9774,36.9604,36.9774,2441033.0
2020-01-28 13:50:00,43.54,43.54,43.53,43.54,104323.0,36.9774,36.9774,36.9689,36.9774,104323.0
2020-01-28 13:55:00,43.54,43.55,43.53,43.55,103463.0,36.9774,36.9859,36.9689,36.9859,103463.0
2020-01-28 14:00:00,43.55,43.56,43.54,43.55,20083.0,36.9859,36.9944,36.9774,36.9859,20083.0
2020-01-28 14:05:00,43.55,43.56,43.55,43.55,15469.0,36.9859,36.9944,36.9859,36.9859,15469.0
2020-01-28 14:10:00,43.55,43.58,43.55,43.57,105481.0,36.9859,37.0114,36.9859,37.0029,105481.0
2020-01-28 14:15:00,43.58,43.58,43.57,43.58,67538.0,37.0114,37.0114,37.0029,37.0114,67538.0
2020-01-28 14:20:00,43.58,43.58,43.57,43.57,129508.0,37.0114,37.0114,37.0029,37.0029,129508.0
2020-01-28 14:25:00,43.58,43.58,43.55,43.56,84538.0,37.0114,37.0114,36.9859,36.9944,84538.0
2020-01-28 14:30:00,43.55,43.57,43.55,43.57,48211.0,36.9859,37.0029,36.9859,37.0029,48211.0
2020-01-28 14:35:00,43.57,43.59,43.56,43.58,67477.0,37.0029,37.0199,36.9944,37.0114,67477.0
2020-01-28 14:40:00,43.58,43.6,43.58,43.59,34221.0,37.0114,37.0284,37.0114,37.0199,34221.0
2020-01-28 14:45:00,43.59,43.6,43.58,43.58,41184.0,37.0199,37.0284,37.0114,37.0114,41184.0
2020-01-28 14:50:00,43.58,43.59,43.56,43.57,195933.0,37.0114,37.0199,36.9944,37.0029,195933.0
2020-01-28 14:55:00,43.58,43.58,43.57,43.58,32401.0,37.0114,37.0114,37.0029,37.0114,32401.0
2020-01-28 15:00:00,43.58,43.58,43.56,43.56,65401.0,37.0114,37.0114,36.9944,36.9944,65401.0
2020-01-28 15:05:00,43.57,43.58,43.56,43.57,92118.0,37.0029,37.0114,36.9944,37.0029,92118.0
2020-01-28 15:10:00,43.57,43.58,43.56,43.57,89808.0,37.0029,37.0114,36.9944,37.0029,89808.0
2020-01-28 15:15:00,43.58,43.58,43.56,43.58,85157.0,37.0114,37.0114,36.9944,37.0114,85157.0
2020-01-28 15:20:00,43.58,43.59,43.57,43.58,35296.0,37.0114,37.0199,37.0029,37.0114,35296.0
2020-01-28 15:25:00,43.59,43.59,43.58,43.59,54581.0,37.0199,37.0199,37.0114,37.0199,54581.0
2020-01-28 15:30:00,43.59,43.6,43.58,43.6,102250.0,37.0199,37.0284,37.0114,37.0284,102250.0
2020-01-28 15:35:00,43.6,43.6,43.57,43.57,185564.0,37.0284,37.0284,37.0029,37.0029,185564.0
2020-01-28 15:40:00,43.58,43.59,43.57,43.59,150638.0,37.0114,37.0199,37.0029,37.0199,150638.0
2020-01-28 15:45:00,43.59,43.6,43.58,43.6,112040.0,37.0199,37.0284,37.0114,37.0284,112040.0
2020-01-28 15:50:00,43.59,43.6,43.57,43.57,239662.0,37.0199,37.0284,37.0029,37.0029,239662.0
2020-01-28 15:55:00,43.58,43.6,43.57,43.58,365877.0,37.0114,37.0284,37.0029,37.0114,365877.0
2020-01-29 09:30:00,43.67,43.67,43.64,43.66,167435.0,37.0878,37.0878,37.0624,37.0793,167435.0
2020-01-29 09:35:00,43.66,43.68,43.64,43.65,157945.0,37.0793,37.0963,37.0624,37.0709,157945.0
2020-01-29 09:40:00,43.65,43.68,43.65,43.66,113697.0,37.0709,37.0963,37.0709,37.0793,113697.0
2020-01-29 09:45:00,43.66,43.67,43.62,43.62,67900.0,37.0793,37.0878,37.0454,37.0454,67900.0
2020-01-29 09:50:00,43.61,43.63,43.61,43.62,21302.0,37.0369,37.0539,37.0369,37.0454,21302.0
2020-01-29 09:55:00,43.62,43.62,43.56,43.57,56459.0,37.0454,37.0454,36.9944,37.0029,56459.0
2020-01-29 10:00:00,43.58,43.58,43.52,43.52,232913.0,37.0114,37.0114,36.9604,36.9604,232913.0
2020-01-29 10:05:00,43.52,43.55,43.51,43.53,69238.0,36.9604,36.9859,36.952,36.9689,69238.0
2020-01-29 10:10:00,43.52,43.56,43.51,43.54,92765.0,36.9604,36.9944,36.952,36.9774,92765.0
2020-01-29 10:15:00,43.54,43.57,43.53,43.55,39202.0,36.9774,37.0029,36.9689,36.9859,39202.0
2020-01-29 10:20:00,43.55,43.6,43.55,43.59,38576.0,36.9859,37.0284,36.9859,37.0199,38576.0
2020-01-29 10:25:00,43.6,43.62,43.59,43.61,42621.0,37.0284,37.0454,37.0199,37.0369,42621.0
2020-01-29 10:30:00,43.62,43.62,43.58,43.59,53139.0,37.0454,37.0454,37.0114,37.0199,53139.0
2020-01-29 10:35:00,43.59,43.61,43.58,43.61,53767.0,37.0199,37.0369,37.0114,37.0369,53767.0
2020-01-29 10:40:00,43.61,43.62,43.6,43.6,33767.0,37.0369,37.0454,37.0284,37.0284,33767.0
2020-01-29 10:45:00,43.61,43.62,43.6,43.62,48860.0,37.0369,37.0454,37.0284,37.0454,48860.0
2020-01-29 10:50:00,43.62,43.64,43.61,43.63,87620.0,37.0454,37.0624,37.0369,37.0539,87620.0
2020-01-29 10:55:00,43.63,43.65,43.62,43.64,230508.0,37.0539,37.0709,37.0454,37.0624,230508.0
2020-01-29 11:00:00,43.65,43.66,43.64,43.65,68006.0,37.0709,37.0793,37.0624,37.0709,68006.0
2020-01-29 11:05:00,43.65,43.66,43.64,43.65,45221.0,37.0709,37.0793,37.0624,37.0709,45221.0
2020-01-29 11:10:00,43.64,43.65,43.62,43.64,124449.0,37.0624,37.0709,37.0454,37.0624,124449.0
2020-01-29 11:15:00,43.63,43.65,43.63,43.64,46224.0,37.0539,37.0709,37.0539,37.0624,46224.0
2020-01-29 11:20:00,43.64,43.66,43.63,43.65,46149.0,37.0624,37.0793,37.0539,37.0709,46149.0
2020-01-29 11:25:00,43.66,43.66,43.64,43.64,41732.0,37.0793,37.0793,37.0624,37.0624,41732.0
2020-01-29 11:30:00,43.65,43.65,43.62,43.62,75127.0,37.0709,37.0709,37.0454,37.0454,75127.0
2020-01-29 11:35:00,43.63,43.64,43.62,43.63,93759.0,37.0539,37.0624,37.0454,37.0539,93759.0
2020-01-29 11:40:00,43.62,43.63,43.61,43.63,34917.0,37.0454,37.0539,37.0369,37.0539,34917.0
2020-01-29 11:45:00,43.62,43.64,43.62,43.64,26305.0,37.0454,37.0624,37.0454,37.0624,26305.0
2020-01-29 11:50:00,43.63,43.65,43.63,43.65,46854.0,37.0539,37.0709,37.0539,37.0709,46854.0
2020-01-29 11:55:00,43.65,43.66,43.64,43.66,30469.0,37.0709,37.0793,37.0624,37.0793,30469.0
2020-01-29 12:00:00,43.65,43.66,43.65,43.66,43934.0,37.0709,37.0793,37.0709,37.0793,43934.0
2020-01-29 12:05:00,43.65,43.66,43.65,43.66,53695.0,37.0709,37.0793,37.0709,37.0793,53695.0
2020-01-29 12:10:00,43.65,43.66,43.65,43.66,83437.0,37.0709,37.0793,37.0709,37.0793,83437.0
2020-01-29 12:15:00,43.66,43.67,43.65,43.66,29174.0,37.0793,37.0878,37.0709,37.0793,29174.0
2020-01-29 12:20:00,43.66,43.67,43.65,43.65,59654.0,37.0793,37.0878,37.0709,37.0709,59654.0
2020-01-29 12:25:00,43.66,43.66,43.65,43.66,15314.0,37.0793,37.0793,37.0709,37.0793,15314.0
2020-01-29 12:30:00,43.66,43.66,43.65,43.65,33620.0,37.0793,37.0793,37.0709,37.0709,33620.0
2020-01-29 12:35:00,43.65,43.66,43.64,43.66,46008.0,37.0709,37.0793,37.0624,37.0793,46008.0
2020-01-29 12:40:00,43.65,43.66,43.65,43.66,20850.0,37.0709,37.0793,37.0709,37.0793,20850.0
2020-01-29 12:45:00,43.65,43.66,43.65,43.66,37879.0,37.0709,37.0793,37.0709,37.0793,37879.0
2020-01-29 12:50:00,43.66,43.68,43.65,43.68,74727.0,37.0793,37.0963,37.0709,37.0963,74727.0
2020-01-29 12:55:00,43.67,43.68,43.66,43.66,31520.0,37.0878,37.0963,37.0793,37.0793,31520.0
2020-01-29 13:00:00,43.66,43.66,43.65,43.65,24489.0,37.0793,37.0793,37.0709,37.0709,24489.0
2020-01-29 13:05:00,43.66,43.66,43.64,43.65,27856.0,37.0793,37.0793,37.0624,37.0709,27856.0
2020-01-29 13:10:00,43.65,43.66,43.64,43.66,33389.0,37.0709,37.0793,37.0624,37.0793,33389.0
2020-01-29 13:15:00,43.66,43.66,43.65,43.66,25396.0,37.0793,37.0793,37.0709,37.0793,25396.0
2020-01-29 13:20:00,43.66,43.67,43.65,43.67,20456.0,37.0793,37.0878,37.0709,37.0878,20456.0
2020-01-29 13:25:00,43.67,43.68,43.66,43.67,22799.0,37.0878,37.0963,37.0793,37.0878,22799.0
2020-01-29 13:30:00,43.68,43.69,43.67,43.68,38736.0,37.0963,37.1048,37.0878,37.0963,38736.0
2020-01-29 13:35:00,43.69,43.69,43.67,43.68,127102.0,37.1048,37.1048,37.0878,37.0963,127102.0
2020-01-29 13:40:00,43.68,43.68,43.67,43.67,45455.0,37.0963,37.0963,37.0878,37.0878,45455.0
2020-01-29 13:45:00,43.68,43.68,43.67,43.68,42507.0,37.0963,37.0963,37.0878,37.0963,42507.0
2020-01-29 13:50:00,43.68,43.68,43.66,43.66,66478.0,37.0963,37.0963,37.0793,37.0793,66478.0
2020-01-29 13:55:00,43.66,43.67,43.66,43.66,52179.0,37.0793,37.0878,37.0793,37.0793,52179.0
2020-01-29 14:00:00,43.67,43.71,43.65,43.71,82821.0,37.0878,37.1218,37.0709,37.1218,82821.0
2020-01-29 14:05:00,43.7,43.72,43.69,43.7,73289.0,37.1133,37.1303,37.1048,37.1133,73289.0
2020-01-29 14:10:00,43.71,43.71,43.68,43.69,34635.0,37.1218,37.1218,37.0963,37.1048,34635.0
2020-01-29 14:15:00,43.68,43.7,43.68,43.7,122005.0,37.0963,37.1133,37.0963,37.1133,122005.0
2020-01-29 14:20:00,43.7,43.7,43.69,43.69,114605.0,37.1133,37.1133,37.1048,37.1048,114605.0
2020-01-29 14:25:00,43.69,43.7,43.68,43.69,70177.0,37.1048,37.1133,37.0963,37.1048,70177.0
2020-01-29 14:30:00,43.69,43.7,43.68,43.69,52723.0,37.1048,37.1133,37.0963,37.1048,52723.0
2020-01-29 14:35:00,43.69,43.71,43.68,43.7,100755.0,37.1048,37.1218,37.0963,37.1133,100755.0
2020-01-29 14:40:00,43.7,43.71,43.69,43.69,92929.0,37.1133,37.1218,37.1048,37.1048,92929.0
2020-01-29 14:45:00,43.7,43.7,43.68,43.7,57762.0,37.1133,37.1133,37.0963,37.1133,57762.0
2020-01-29 14:50:00,43.7,43.7,43.67,43.69,121048.0,37.1133,37.1133,37.0878,37.1048,121048.0
2020-01-29 14:55:00,43.69,43.69,43.67,43.67,177668.0,37.1048,37.1048,37.0878,37.0878,177668.0
2020-01-29 15:00:00,43.67,43.68,43.62,43.63,61054.0,37.0878,37.0963,37.0454,37.0539,61054.0
2020-01-29 15:05:00,43.64,43.66,43.63,43.65,48754.0,37.0624,37.0793,37.0539,37.0709,48754.0
2020-01-29 15:10:00,43.65,43.65,43.61,43.61,54098.0,37.0709,37.0709,37.0369,37.0369,54098.0
2020-01-29 15:15:00,43.61,43.63,43.59,43.62,42824.0,37.0369,37.0539,37.0199,37.0454,42824.0
2020-01-29 15:20:00,43.63,43.63,43.58,43.61,104336.0,37.0539,37.0539,37.0114,37.0369,104336.0
2020-01-29 15:25:00,43.6,43.63,43.6,43.63,115248.0,37.0284,37.0539,37.0284,37.0539,115248.0
2020-01-29 15:30:00,43.62,43.64,43.61,43.64,61199.0,37.0454,37.0624,37.0369,37.0624,61199.0
2020-01-29 15:35:00,43.63,43.64,43.62,43.63,69574.0,37.0539,37.0624,37.0454,37.0539,69574.0
2020-01-29 15:40:00,43.62,43.63,43.59,43.6,132059.0,37.0454,37.0539,37.0199,37.0284,132059.0
2020-01-29 15:45:00,43.61,43.61,43.59,43.59,81207.0,37.0369,37.0369,37.0199,37.0199,81207.0
2020-01-29 15:50:00,43.59,43.6,43.57,43.58,70692.0,37.0199,37.0284,37.0029,37.0114,70692.0
2020-01-29 15:55:00,43.58,43.59,43.56,43.57,256308.0,37.0114,37.0199,36.9944,37.0029,256308.0
2020-01-30 09:30:00,43.16,43.23,43.13,43.23,356187.0,36.6547,36.7142,36.6292,36.7142,356187.0
2020-01-30 09:35:00,43.23,43.27,43.22,43.25,242992.0,36.7142,36.7481,36.7057,36.7311,242992.0
2020-01-30 09:40:00,43.26,43.26,43.23,43.26,63773.0,36.7396,36.7396,36.7142,36.7396,63773.0
2020-01-30 09:45:00,43.26,43.3,43.26,43.27,98208.0,36.7396,36.7736,36.7396,36.7481,98208.0
2020-01-30 09:50:00,43.27,43.27,43.24,43.25,53169.0,36.7481,36.7481,36.7226,36.7311,53169.0
2020-01-30 09:55:00,43.25,43.26,43.22,43.23,78667.0,36.7311,36.7396,36.7057,36.7142,78667.0
2020-01-30 10:00:00,43.23,43.25,43.22,43.24,157890.0,36.7142,36.7311,36.7057,36.7226,157890.0
2020-01-30 10:05:00,43.23,43.29,43.23,43.27,96600.0,36.7142,36.7651,36.7142,36.7481,96600.0
2020-01-30 10:10:00,43.27,43.28,43.23,43.24,66801.0,36.7481,36.7566,36.7142,36.7226,66801.0
2020-01-30 10:15:00,43.23,43.25,43.18,43.2,90530.0,36.7142,36.7311,36.6717,36.6887,90530.0
2020-01-30 10:20:00,43.19,43.2,43.18,43.19,212367.0,36.6802,36.6887,36.6717,36.6802,212367.0
2020-01-30 10:25:00,43.19,43.21,43.18,43.21,96799.0,36.6802,36.6972,36.6717,36.6972,96799.0
2020-01-30 10:30:00,43.21,43.21,43.16,43.17,107515.0,36.6972,36.6972,36.6547,36.6632,107515.0
2020-01-30 10:35:00,43.18,43.18,43.14,43.14,84857.0,36.6717,36.6717,36.6377,36.6377,84857.0
2020-01-30 10:40:00,43.14,43.15,43.1,43.1,95604.0,36.6377,36.6462,36.6038,36.6038,95604.0
2020-01-30 10:45:00,43.1,43.12,43.08,43.12,52508.0,36.6038,36.6207,36.5868,36.6207,52508.0
2020-01-30 10:50:00,43.11,43.12,43.07,43.07,108877.0,36.6122,36.6207,36.5783,36.5783,108877.0
2020-01-30 10:55:00,43.08,43.11,43.07,43.08,98046.0,36.5868,36.6122,36.5783,36.5868,98046.0
2020-01-30 11:00:00,43.08,43.13,43.07,43.12,106081.0,36.5868,36.6292,36.5783,36.6207,106081.0
2020-01-30 11:05:00,43.12,43.14,43.11,43.11,38856.0,36.6207,36.6377,36.6122,36.6122,38856.0
2020-01-30 11:10:00,43.12,43.17,43.12,43.16,62435.0,36.6207,36.6632,36.6207,36.6547,62435.0
2020-01-30 11:15:00,43.16,43.17,43.14,43.16,39698.0,36.6547,36.6632,36.6377,36.6547,39698.0
2020-01-30 11:20:00,43.17,43.19,43.15,43.19,66296.0,36.6632,36.6802,36.6462,36.6802,66296.0
2020-01-30 11:25:00,43.18,43.21,43.17,43.19,86074.0,36.6717,36.6972,36.6632,36.6802,86074.0
2020-01-30 11:30:00,43.18,43.21,43.18,43.21,137661.0,36.6717,36.6972,36.6717,36.6972,137661.0
2020-01-30 11:35:00,43.21,43.24,43.19,43.22,94180.0,36.6972,36.7226,36.6802,36.7057,94180.0
2020-01-30 11:40:00,43.22,43.26,43.22,43.23,61310.0,36.7057,36.7396,36.7057,36.7142,61310.0
2020-01-30 11:45:00,43.24,43.27,43.23,43.26,56387.0,36.7226,36.7481,36.7142,36.7396,56387.0
2020-01-30 11:50:00,43.27,43.3,43.26,43.29,41810.0,36.7481,36.7736,36.7396,36.7651,41810.0
2020-01-30 11:55:00,43.29,43.29,43.26,43.26,143993.0,36.7651,36.7651,36.7396,36.7396,143993.0
2020-01-30 12:00:00,43.25,43.28,43.25,43.27,31974.0,36.7311,36.7566,36.7311,36.7481,31974.0
2020-01-30 12:05:00,43.28,43.28,43.25,43.25,51198.0,36.7566,36.7566,36.7311,36.7311,51198.0
2020-01-30 12:10:00,43.25,43.26,43.23,43.24,70774.0,36.7311,36.7396,36.7142,36.7226,70774.0
2020-01-30 12:15:00,43.24,43.26,43.23,43.25,67839.0,36.7226,36.7396,36.7142,36.7311,67839.0
2020-01-30 12:20:00,43.25,43.27,43.25,43.26,43296.0,36.7311,36.7481,36.7311,36.7396,43296.0
2020-01-30 12:25:00,43.26,43.27,43.21,43.21,112867.0,36.7396,36.7481,36.6972,36.6972,112867.0
2020-01-30 12:30:00,43.21,43.23,43.21,43.21,34660.0,36.6972,36.7142,36.6972,36.6972,34660.0
2020-01-30 12:35:00,43.22,43.23,43.16,43.16,81067.0,36.7057,36.7142,36.6547,36.6547,81067.0
2020-01-30 12:40:00,43.16,43.18,43.15,43.18,59396.0,36.6547,36.6717,36.6462,36.6717,59396.0
2020-01-30 12:45:00,43.17,43.17,43.14,43.14,60574.0,36.6632,36.6632,36.6377,36.6377,60574.0
2020-01-30 12:50:00,43.15,43.19,43.15,43.17,44289.0,36.6462,36.6802,36.6462,36.6632,44289.0
2020-01-30 12:55:00,43.17,43.2,43.16,43.19,35116.0,36.6632,36.6887,36.6547,36.6802,35116.0
2020-01-30 13:00:00,43.19,43.22,43.18,43.21,54509.0,36.6802,36.7057,36.6717,36.6972,54509.0
2020-01-30 13:05:00,43.2,43.2,43.18,43.19,53760.0,36.6887,36.6887,36.6717,36.6802,53760.0
2020-01-30 13:10:00,43.18,43.21,43.18,43.19,76668.0,36.6717,36.6972,36.6717,36.6802,76668.0
2020-01-30 13:15:00,43.2,43.21,43.17,43.17,72794.0,36.6887,36.6972,36.6632,36.6632,72794.0
2020-01-30 13:20:00,43.17,43.19,43.16,43.18,40618.0,36.6632,36.6802,36.6547,36.6717,40618.0
2020-01-30 13:25:00,43.18,43.21,43.18,43.19,37829.0,36.6717,36.6972,36.6717,36.6802,37829.0
2020-01-30 13:30:00,43.19,43.22,43.18,43.22,51761.0,36.6802,36.7057,36.6717,36.7057,51761.0
2020-01-30 13:35:00,43.22,43.22,43.2,43.22,35685.0,36.7057,36.7057,36.6887,36.7057,35685.0
2020-01-30 13:40:00,43.22,43.22,43.2,43.21,24702.0,36.7057,36.7057,36.6887,36.6972,24702.0
2020-01-30 13:45:00,43.21,43.22,43.2,43.2,51464.0,36.6972,36.7057,36.6887,36.6887,51464.0
2020-01-30 13:50:00,43.2,43.21,43.19,43.19,22104.0,36.6887,36.6972,36.6802,36.6802,22104.0
2020-01-30 13:55:00,43.2,43.2,43.17,43.19,47823.0,36.6887,36.6887,36.6632,36.6802,47823.0
2020-01-30 14:00:00,43.2,43.21,43.19,43.2,43183.0,36.6887,36.6972,36.6802,36.6887,43183.0
2020-01-30 14:05:00,43.19,43.22,43.19,43.22,99034.0,36.6802,36.7057,36.6802,36.7057,99034.0
2020-01-30 14:10:00,43.22,43.24,43.21,43.24,45002.0,36.7057,36.7226,36.6972,36.7226,45002.0
2020-01-30 14:15:00,43.24,43.26,43.24,43.26,68853.0,36.7226,36.7396,36.7226,36.7396,68853.0
2020-01-30 14:20:00,43.26,43.27,43.25,43.25,126813.0,36.7396,36.7481,36.7311,36.7311,126813.0
2020-01-30 14:25:00,43.26,43.27,43.25,43.25,89734.0,36.7396,36.7481,36.7311,36.7311,89734.0
2020-01-30 14:30:00,43.26,43.26,43.23,43.23,68343.0,36.7396,36.7396,36.7142,36.7142,68343.0
2020-01-30 14:35:00,43.23,43.24,43.21,43.23,137652.0,36.7142,36.7226,36.6972,36.7142,137652.0
2020-01-30 14:40:00,43.23,43.34,43.21,43.24,232410.0,36.7142,36.8076,36.6972,36.7226,232410.0
2020-01-30 14:45:00,43.24,43.31,43.21,43.3,273793.0,36.7226,36.7821,36.6972,36.7736,273793.0
2020-01-30 14:50:00,43.3,43.31,43.24,43.27,312579.0,36.7736,36.7821,36.7226,36.7481,312579.0
2020-01-30 14:55:00,43.27,43.34,43.27,43.31,74236.0,36.7481,36.8076,36.7481,36.7821,74236.0
2020-01-30 15:00:00,43.32,43.38,43.31,43.37,128498.0,36.7906,36.8415,36.7821,36.8331,128498.0
2020-01-30 15:05:00,43.37,43.37,43.32,43.32,52956.0,36.8331,36.8331,36.7906,36.7906,52956.0
2020-01-30 15:10:00,43.31,43.33,43.29,43.31,42331.0,36.7821,36.7991,36.7651,36.7821,42331.0
2020-01-30 15:15:00,43.31,43.37,43.3,43.36,73151.0,36.7821,36.8331,36.7736,36.8246,73151.0
2020-01-30 15:20:00,43.36,43.4,43.36,43.4,120632.0,36.8246,36.8585,36.8246,36.8585,120632.0
2020-01-30 15:25:00,43.4,43.41,43.37,43.38,109954.0,36.8585,36.867,36.8331,36.8415,109954.0
2020-01-30 15:30:00,43.39,43.41,43.37,43.41,117212.0,36.85,36.867,36.8331,36.867,117212.0
2020-01-30 15:35:00,43.41,43.42,43.38,43.41,129046.0,36.867,36.8755,36.8415,36.867,129046.0
2020-01-30 15:40:00,43.41,43.45,43.39,43.45,129635.0,36.867,36.901,36.85,36.901,129635.0
2020-01-30 15:45:00,43.45,43.48,43.44,43.48,103600.0,36.901,36.9265,36.8925,36.9265,103600.0
2020-01-30 15:50:00,43.48,43.49,43.46,43.48,61878.0,36.9265,36.935,36.9095,36.9265,61878.0
2020-01-30 15:55:00,43.48,43.5,43.47,43.48,491780.0,36.9265,36.9435,36.918,36.9265,491780.0
2020-01-31 09:30:00,43.08,43.08,42.99,43.01,428890.0,36.5868,36.5868,36.5103,36.5273,428890.0
2020-01-31 09:35:00,43.01,43.03,42.98,43.02,138388.0,36.5273,36.5443,36.5018,36.5358,138388.0
2020-01-31 09:40:00,43.02,43.02,42.98,42.98,334792.0,36.5358,36.5358,36.5018,36.5018,334792.0
2020-01-31 09:45:00,42.98,42.99,42.95,42.98,75565.0,36.5018,36.5103,36.4764,36.5018,75565.0
2020-01-31 09:50:00,42.98,42.99,42.92,42.93,235026.0,36.5018,36.5103,36.4509,36.4594,235026.0
2020-01-31 09:55:00,42.94,42.99,42.93,42.98,117562.0,36.4679,36.5103,36.4594,36.5018,117562.0
2020-01-31 10:00:00,42.98,42.98,42.91,42.92,191070.0,36.5018,36.5018,36.4424,36.4509,191070.0
2020-01-31 10:05:00,42.93,42.95,42.9,42.91,92582.0,36.4594,36.4764,36.4339,36.4424,92582.0
2020-01-31 10:10:00,42.9,42.92,42.86,42.88,150151.0,36.4339,36.4509,36.3999,36.4169,150151.0
2020-01-31 10:15:00,42.88,42.89,42.84,42.89,62015.0,36.4169,36.4254,36.3829,36.4254,62015.0
2020-01-31 10:20:00,42.88,42.91,42.87,42.9,78532.0,36.4169,36.4424,36.4084,36.4339,78532.0
2020-01-31 10:25:00,42.89,42.91,42.84,42.85,98249.0,36.4254,36.4424,36.3829,36.3914,98249.0
2020-01-31 10:30:00,42.84,42.88,42.84,42.87,71193.0,36.3829,36.4169,36.3829,36.4084,71193.0
2020-01-31 10:35:00,42.86,42.86,42.83,42.83,90836.0,36.3999,36.3999,36.3744,36.3744,90836.0
2020-01-31 10:40:00,42.84,42.86,42.82,42.82,77683.0,36.3829,36.3999,36.366,36.366,77683.0
2020-01-31 10:45:00,42.82,42.84,42.81,42.82,42987.0,36.366,36.3829,36.3575,36.366,42987.0
2020-01-31 10:50:00,42.82,42.83,42.79,42.81,121719.0,36.366,36.3744,36.3405,36.3575,121719.0
2020-01-31 10:55:00,42.82,42.85,42.81,42.84,146056.0,36.366,36.3914,36.3575,36.3829,146056.0
2020-01-31 11:00:00,42.84,42.89,42.83,42.87,119990.0,36.3829,36.4254,36.3744,36.4084,119990.0
2020-01-31 11:05:00,42.86,42.86,42.8,42.81,63023.0,36.3999,36.3999,36.349,36.3575,63023.0
2020-01-31 11:10:00,42.82,42.85,42.8,42.8,105355.0,36.366,36.3914,36.349,36.349,105355.0
2020-01-31 11:15:00,42.8,42.87,42.77,42.87,203997.0,36.349,36.4084,36.3235,36.4084,203997.0
2020-01-31 11:20:00,42.86,42.91,42.85,42.88,60929.0,36.3999,36.4424,36.3914,36.4169,60929.0
2020-01-31 11:25:00,42.88,42.9,42.85,42.85,127347.0,36.4169,36.4339,36.3914,36.3914,127347.0
2020-01-31 11:30:00,42.85,42.86,42.82,42.84,309636.0,36.3914,36.3999,36.366,36.3829,309636.0
2020-01-31 11:35:00,42.85,42.88,42.78,42.81,231177.0,36.3914,36.4169,36.332,36.3575,231177.0
2020-01-31 11:40:00,42.81,42.87,42.81,42.87,116362.0,36.3575,36.4084,36.3575,36.4084,116362.0
2020-01-31 11:45:00,42.87,42.91,42.86,42.9,126777.0,36.4084,36.4424,36.3999,36.4339,126777.0
2020-01-31 11:50:00,42.89,42.9,42.86,42.9,274592.0,36.4254,36.4339,36.3999,36.4339,274592.0
2020-01-31 11:55:00,42.9,42.93,42.89,42.93,177746.0,36.4339,36.4594,36.4254,36.4594,177746.0
2020-01-31 12:00:00,42.93,42.94,42.91,42.91,167218.0,36.4594,36.4679,36.4424,36.4424,167218.0
2020-01-31 12:05:00,42.91,42.92,42.87,42.88,271485.0,36.4424,36.4509,36.4084,36.4169,271485.0
2020-01-31 12:10:00,42.89,42.9,42.85,42.85,215962.0,36.4254,36.4339,36.3914,36.3914,215962.0
2020-01-31 12:15:00,42.86,42.87,42.83,42.85,229501.0,36.3999,36.4084,36.3744,36.3914,229501.0
2020-01-31 12:20:00,42.85,42.85,42.83,42.84,89473.0,36.3914,36.3914,36.3744,36.3829,89473.0
2020-01-31 12:25:00,42.83,42.85,42.81,42.84,76715.0,36.3744,36.3914,36.3575,36.3829,76715.0
2020-01-31 12:30:00,42.84,42.84,42.79,42.79,147437.0,36.3829,36.3829,36.3405,36.3405,147437.0
2020-01-31 12:35:00,42.79,42.79,42.73,42.74,182716.0,36.3405,36.3405,36.2895,36.298,182716.0
2020-01-31 12:40:00,42.73,42.79,42.72,42.77,125654.0,36.2895,36.3405,36.281,36.3235,125654.0
2020-01-31 12:45:00,42.77,42.78,42.72,42.73,84618.0,36.3235,36.332,36.281,36.2895,84618.0
2020-01-31 12:50:00,42.73,42.78,42.7,42.76,136999.0,36.2895,36.332,36.264,36.315,136999.0
2020-01-31 12:55:00,42.77,42.78,42.75,42.76,50937.0,36.3235,36.332,36.3065,36.315,50937.0
2020-01-31 13:00:00,42.76,42.8,42.75,42.76,77070.0,36.315,36.349,36.3065,36.315,77070.0
2020-01-31 13:05:00,42.76,42.77,42.73,42.73,79472.0,36.315,36.3235,36.2895,36.2895,79472.0
2020-01-31 13:10:00,42.74,42.75,42.71,42.72,49850.0,36.298,36.3065,36.2725,36.281,49850.0
2020-01-31 13:15:00,42.72,42.73,42.7,42.72,62531.0,36.281,36.2895,36.264,36.281,62531.0
2020-01-31 13:20:00,42.73,42.75,42.7,42.74,133931.0,36.2895,36.3065,36.264,36.298,133931.0
2020-01-31 13:25:00,42.74,42.75,42.72,42.72,107553.0,36.298,36.3065,36.281,36.281,107553.0
2020-01-31 13:30:00,42.73,42.73,42.68,42.71,55581.0,36.2895,36.2895,36.2471,36.2725,55581.0
2020-01-31 13:35:00,42.72,42.72,42.69,42.69,65866.0,36.281,36.281,36.2555,36.2555,65866.0
2020-01-31 13:40:00,42.69,42.71,42.67,42.68,110900.0,36.2555,36.2725,36.2386,36.2471,110900.0
2020-01-31 13:45:00,42.68,42.7,42.67,42.7,54105.0,36.2471,36.264,36.2386,36.264,54105.0
2020-01-31 13:50:00,42.7,42.71,42.68,42.7,80599.0,36.264,36.2725,36.2471,36.264,80599.0
2020-01-31 13:55:00,42.71,42.73,42.7,42.73,87901.0,36.2725,36.2895,36.264,36.2895,87901.0
2020-01-31 14:00:00,42.73,42.76,42.73,42.76,68991.0,36.2895,36.315,36.2895,36.315,68991.0
2020-01-31 14:05:00,42.76,42.77,42.75,42.77,140202.0,36.315,36.3235,36.3065,36.3235,140202.0
2020-01-31 14:10:00,42.77,42.78,42.75,42.75,115816.0,36.3235,36.332,36.3065,36.3065,115816.0
2020-01-31 14:15:00,42.76,42.78,42.75,42.77,62194.0,36.315,36.332,36.3065,36.3235,62194.0
2020-01-31 14:20:00,42.78,42.78,42.71,42.72,231434.0,36.332,36.332,36.2725,36.281,231434.0
2020-01-31 14:25:00,42.72,42.74,42.72,42.74,45731.0,36.281,36.298,36.281,36.298,45731.0
2020-01-31 14:30:00,42.73,42.8,42.73,42.78,49202.0,36.2895,36.349,36.2895,36.332,49202.0
2020-01-31 14:35:00,42.79,42.79,42.76,42.77,112483.0,36.3405,36.3405,36.315,36.3235,112483.0
2020-01-31 14:40:00,42.78,42.79,42.74,42.75,151865.0,36.332,36.3405,36.298,36.3065,151865.0
2020-01-31 14:45:00,42.75,42.77,42.73,42.74,61161.0,36.3065,36.3235,36.2895,36.298,61161.0
2020-01-31 14:50:00,42.73,42.75,42.73,42.75,97133.0,36.2895,36.3065,36.2895,36.3065,97133.0
2020-01-31 14:55:00,42.74,42.79,42.73,42.77,236718.0,36.298,36.3405,36.2895,36.3235,236718.0
2020-01-31 15:00:00,42.76,42.78,42.73,42.73,96494.0,36.315,36.332,36.2895,36.2895,96494.0
2020-01-31 15:05:00,42.73,42.75,42.7,42.71,111860.0,36.2895,36.3065,36.264,36.2725,111860.0
2020-01-31 15:10:00,42.71,42.72,42.68,42.68,100836.0,36.2725,36.281,36.2471,36.2471,100836.0
2020-01-31 15:15:00,42.69,42.72,42.67,42.7,212470.0,36.2555,36.281,36.2386,36.264,212470.0
2020-01-31 15:20:00,42.69,42.72,42.68,42.72,99073.0,36.2555,36.281,36.2471,36.281,99073.0
2020-01-31 15:25:00,42.71,42.72,42.67,42.67,164921.0,36.2725,36.281,36.2386,36.2386,164921.0
2020-01-31 15:30:00,42.68,42.69,42.66,42.67,195342.0,36.2471,36.2555,36.2301,36.2386,195342.0
2020-01-31 15:35:00,42.66,42.67,42.64,42.65,118441.0,36.2301,36.2386,36.2131,36.2216,118441.0
2020-01-31 15:40:00,42.65,42.71,42.61,42.69,498396.0,36.2216,36.2725,36.1876,36.2555,498396.0
2020-01-31 15:45:00,42.7,42.72,42.66,42.67,176812.0,36.264,36.281,36.2301,36.2386,176812.0
2020-01-31 15:50:00,42.67,42.74,42.67,42.73,118739.0,36.2386,36.298,36.2386,36.2895,118739.0
2020-01-31 15:55:00,42.73,42.8,42.72,42.76,865477.0,36.2895,36.349,36.281,36.315,865477.0
2020-02-03 09:30:00,42.86,42.91,42.85,42.9,306289.0,36.3999,36.4424,36.3914,36.4339,306289.0
2020-02-03 09:35:00,42.9,42.95,42.9,42.93,93180.0,36.4339,36.4764,36.4339,36.4594,93180.0
2020-02-03 09:40:00,42.93,42.94,42.91,42.93,58337.0,36.4594,36.4679,36.4424,36.4594,58337.0
2020-02-03 09:45:00,42.93,42.98,42.93,42.96,148327.0,36.4594,36.5018,36.4594,36.4849,148327.0
2020-02-03 09:50:00,42.97,43.0,42.96,42.99,119944.0,36.4933,36.5188,36.4849,36.5103,119944.0
2020-02-03 09:55:00,43.0,43.0,42.98,43.0,78619.0,36.5188,36.5188,36.5018,36.5188,78619.0
2020-02-03 10:00:00,43.0,43.06,42.99,43.04,598019.0,36.5188,36.5698,36.5103,36.5528,598019.0
2020-02-03 10:05:00,43.04,43.04,42.98,43.02,225599.0,36.5528,36.5528,36.5018,36.5358,225599.0
2020-02-03 10:10:00,43.02,43.04,42.99,43.02,194447.0,36.5358,36.5528,36.5103,36.5358,194447.0
2020-02-03 10:15:00,43.02,43.05,43.0,43.04,534321.0,36.5358,36.5613,36.5188,36.5528,534321.0
2020-02-03 10:20:00,43.04,43.05,43.03,43.04,150871.0,36.5528,36.5613,36.5443,36.5528,150871.0
2020-02-03 10:25:00,43.05,43.08,43.04,43.08,119043.0,36.5613,36.5868,36.5528,36.5868,119043.0
2020-02-03 10:30:00,43.08,43.08,43.04,43.04,128880.0,36.5868,36.5868,36.5528,36.5528,128880.0
2020-02-03 10:35:00,43.05,43.05,43.02,43.03,223714.0,36.5613,36.5613,36.5358,36.5443,223714.0
2020-02-03 10:40:00,43.02,43.03,42.99,43.0,112920.0,36.5358,36.5443,36.5103,36.5188,112920.0
2020-02-03 10:45:00,42.99,43.0,42.95,42.96,124848.0,36.5103,36.5188,36.4764,36.4849,124848.0
2020-02-03 10:50:00,42.95,42.98,42.94,42.96,140241.0,36.4764,36.5018,36.4679,36.4849,140241.0
2020-02-03 10:55:00,42.97,43.01,42.97,42.99,107603.0,36.4933,36.5273,36.4933,36.5103,107603.0
2020-02-03 11:00:00,42.99,43.02,42.99,43.02,101946.0,36.5103,36.5358,36.5103,36.5358,101946.0
2020-02-03 11:05:00,43.02,43.03,43.0,43.02,106048.0,36.5358,36.5443,36.5188,36.5358,106048.0
2020-02-03 11:10:00,43.01,43.03,42.98,42.99,91116.0,36.5273,36.5443,36.5018,36.5103,91116.0
2020-02-03 11:15:00,42.99,43.0,42.96,42.99,56716.0,36.5103,36.5188,36.4849,36.5103,56716.0
2020-02-03 11:20:00,42.98,43.0,42.96,42.98,205414.0,36.5018,36.5188,36.4849,36.5018,205414.0
2020-02-03 11:25:00,42.98,42.99,42.95,42.96,244541.0,36.5018,36.5103,36.4764,36.4849,244541.0
2020-02-03 11:30:00,42.96,42.97,42.93,42.94,195322.0,36.4849,36.4933,36.4594,36.4679,195322.0
2020-02-03 11:35:00,42.94,42.95,42.92,42.93,92823.0,36.4679,36.4764,36.4509,36.4594,92823.0
2020-02-03 11:40:00,42.92,42.93,42.87,42.9,176298.0,36.4509,36.4594,36.4084,36.4339,176298.0
2020-02-03 11:45:00,42.9,42.91,42.88,42.9,106178.0,36.4339,36.4424,36.4169,36.4339,106178.0
2020-02-03 11:50:00,42.89,42.91,42.88,42.91,226108.0,36.4254,36.4424,36.4169,36.4424,226108.0
2020-02-03 11:55:00,42.9,42.93,42.9,42.92,88160.0,36.4339,36.4594,36.4339,36.4509,88160.0
2020-02-03 12:00:00,42.92,42.94,42.91,42.93,112479.0,36.4509,36.4679,36.4424,36.4594,112479.0
2020-02-03 12:05:00,42.94,42.94,42.9,42.9,175981.0,36.4679,36.4679,36.4339,36.4339,175981.0
2020-02-03 12:10:00,42.9,42.92,42.89,42.92,143233.0,36.4339,36.4509,36.4254,36.4509,143233.0
2020-02-03 12:15:00,42.92,42.95,42.92,42.94,159266.0,36.4509,36.4764,36.4509,36.4679,159266.0
2020-02-03 12:20:00,42.94,42.96,42.94,42.96,108430.0,36.4679,36.4849,36.4679,36.4849,108430.0
2020-02-03 12:25:00,42.95,42.96,42.94,42.94,95993.0,36.4764,36.4849,36.4679,36.4679,95993.0
2020-02-03 12:30:00,42.94,42.95,42.92,42.93,82427.0,36.4679,36.4764,36.4509,36.4594,82427.0
2020-02-03 12:35:00,42.92,42.94,42.92,42.93,82457.0,36.4509,36.4679,36.4509,36.4594,82457.0
2020-02-03 12:40:00,42.94,42.96,42.93,42.95,65516.0,36.4679,36.4849,36.4594,36.4764,65516.0
2020-02-03 12:45:00,42.96,42.98,42.94,42.97,104271.0,36.4849,36.5018,36.4679,36.4933,104271.0
2020-02-03 12:50:00,42.96,42.98,42.96,42.97,80897.0,36.4849,36.5018,36.4849,36.4933,80897.0
2020-02-03 12:55:00,42.97,42.98,42.97,42.98,107945.0,36.4933,36.5018,36.4933,36.5018,107945.0
2020-02-03 13:00:00,42.98,42.98,42.97,42.98,111501.0,36.5018,36.5018,36.4933,36.5018,111501.0
2020-02-03 13:05:00,42.97,42.98,42.95,42.95,134993.0,36.4933,36.5018,36.4764,36.4764,134993.0
2020-02-03 13:10:00,42.95,42.96,42.91,42.92,120137.0,36.4764,36.4849,36.4424,36.4509,120137.0
2020-02-03 13:15:00,42.92,42.93,42.91,42.93,154230.0,36.4509,36.4594,36.4424,36.4594,154230.0
2020-02-03 13:20:00,42.93,42.95,42.92,42.93,87039.0,36.4594,36.4764,36.4509,36.4594,87039.0
2020-02-03 13:25:00,42.93,42.94,42.91,42.92,160082.0,36.4594,36.4679,36.4424,36.4509,160082.0
2020-02-03 13:30:00,42.91,42.93,42.9,42.92,147244.0,36.4424,36.4594,36.4339,36.4509,147244.0
2020-02-03 13:35:00,42.92,42.95,42.92,42.94,98823.0,36.4509,36.4764,36.4509,36.4679,98823.0
2020-02-03 13:40:00,42.94,42.95,42.92,42.93,132578.0,36.4679,36.4764,36.4509,36.4594,132578.0
2020-02-03 13:45:00,42.92,42.94,42.92,42.93,136710.0,36.4509,36.4679,36.4509,36.4594,136710.0
2020-02-03 13:50:00,42.93,42.94,42.91,42.93,103564.0,36.4594,36.4679,36.4424,36.4594,103564.0
2020-02-03 13:55:00,42.93,42.95,42.92,42.94,131251.0,36.4594,36.4764,36.4509,36.4679,131251.0
2020-02-03 14:00:00,42.94,42.95,42.92,42.92,146535.0,36.4679,36.4764,36.4509,36.4509,146535.0
2020-02-03 14:05:00,42.93,42.93,42.9,42.91,248430.0,36.4594,36.4594,36.4339,36.4424,248430.0
2020-02-03 14:10:00,42.91,42.91,42.9,42.9,462369.0,36.4424,36.4424,36.4339,36.4339,462369.0
2020-02-03 14:15:00,42.9,42.92,42.89,42.91,174729.0,36.4339,36.4509,36.4254,36.4424,174729.0
2020-02-03 14:20:00,42.91,42.93,42.91,42.92,249367.0,36.4424,36.4594,36.4424,36.4509,249367.0
2020-02-03 14:25:00,42.91,42.93,42.91,42.91,294191.0,36.4424,36.4594,36.4424,36.4424,294191.0
2020-02-03 14:30:00,42.91,42.93,42.87,42.88,190228.0,36.4424,36.4594,36.4084,36.4169,190228.0
2020-02-03 14:35:00,42.88,42.92,42.88,42.91,144113.0,36.4169,36.4509,36.4169,36.4424,144113.0
2020-02-03 14:40:00,42.92,42.94,42.9,42.94,291651.0,36.4509,36.4679,36.4339,36.4679,291651.0
2020-02-03 14:45:00,42.94,42.95,42.93,42.95,176948.0,36.4679,36.4764,36.4594,36.4764,176948.0
2020-02-03 14:50:00,42.95,42.96,42.93,42.94,247732.0,36.4764,36.4849,36.4594,36.4679,247732.0
2020-02-03 14:55:00,42.94,42.95,42.93,42.93,191822.0,36.4679,36.4764,36.4594,36.4594,191822.0
2020-02-03 15:00:00,42.93,42.94,42.92,42.94,207465.0,36.4594,36.4679,36.4509,36.4679,207465.0
2020-02-03 15:05:00,42.94,42.95,42.92,42.93,266568.0,36.4679,36.4764,36.4509,36.4594,266568.0
2020-02-03 15:10:00,42.93,42.94,42.91,42.93,162844.0,36.4594,36.4679,36.4424,36.4594,162844.0
2020-02-03 15:15:00,42.93,42.94,42.92,42.94,253302.0,36.4594,36.4679,36.4509,36.4679,253302.0
2020-02-03 15:20:00,42.93,42.95,42.93,42.95,242981.0,36.4594,36.4764,36.4594,36.4764,242981.0
2020-02-03 15:25:00,42.95,42.96,42.93,42.96,318653.0,36.4764,36.4849,36.4594,36.4849,318653.0
2020-02-03 15:30:00,42.96,42.96,42.94,42.95,234904.0,36.4849,36.4849,36.4679,36.4764,234904.0
2020-02-03 15:35:00,42.96,42.96,42.93,42.93,357830.0,36.4849,36.4849,36.4594,36.4594,357830.0
2020-02-03 15:40:00,42.93,42.94,42.91,42.91,481228.0,36.4594,36.4679,36.4424,36.4424,481228.0
2020-02-03 15:45:00,42.91,42.91,42.86,42.87,449792.0,36.4424,36.4424,36.3999,36.4084,449792.0
2020-02-03 15:50:00,42.87,42.88,42.85,42.88,439815.0,36.4084,36.4169,36.3914,36.4169,439815.0
2020-02-03 15:55:00,42.88,42.9,42.87,42.88,1450108.0,36.4169,36.4339,36.4084,36.4169,1450108.0
2020-02-04 09:30:00,43.52,43.55,43.49,43.5,365392.0,36.9604,36.9859,36.935,36.9435,365392.0
2020-02-04 09:35:00,43.51,43.53,43.49,43.5,148085.0,36.952,36.9689,36.935,36.9435,148085.0
2020-02-04 09:40:00,43.5,43.54,43.5,43.53,70874.0,36.9435,36.9774,36.9435,36.9689,70874.0
2020-02-04 09:45:00,43.53,43.58,43.53,43.58,21974.0,36.9689,37.0114,36.9689,37.0114,21974.0
2020-02-04 09:50:00,43.58,43.58,43.55,43.57,134185.0,37.0114,37.0114,36.9859,37.0029,134185.0
2020-02-04 09:55:00,43.57,43.58,43.56,43.56,130338.0,37.0029,37.0114,36.9944,36.9944,130338.0
2020-02-04 10:00:00,43.57,43.57,43.54,43.55,140084.0,37.0029,37.0029,36.9774,36.9859,140084.0
2020-02-04 10:05:00,43.55,43.57,43.54,43.55,41668.0,36.9859,37.0029,36.9774,36.9859,41668.0
2020-02-04 10:10:00,43.55,43.56,43.52,43.52,69207.0,36.9859,36.9944,36.9604,36.9604,69207.0
2020-02-04 10:15:00,43.52,43.54,43.51,43.54,69173.0,36.9604,36.9774,36.952,36.9774,69173.0
2020-02-04 10:20:00,43.54,43.56,43.53,43.55,59748.0,36.9774,36.9944,36.9689,36.9859,59748.0
2020-02-04 10:25:00,43.55,43.57,43.55,43.57,114978.0,36.9859,37.0029,36.9859,37.0029,114978.0
2020-02-04 10:30:00,43.57,43.58,43.55,43.56,48255.0,37.0029,37.0114,36.9859,36.9944,48255.0
2020-02-04 10:35:00,43.56,43.58,43.56,43.58,26201.0,36.9944,37.0114,36.9944,37.0114,26201.0
2020-02-04 10:40:00,43.57,43.58,43.56,43.57,35845.0,37.0029,37.0114,36.9944,37.0029,35845.0
2020-02-04 10:45:00,43.56,43.57,43.54,43.55,36231.0,36.9944,37.0029,36.9774,36.9859,36231.0
2020-02-04 10:50:00,43.55,43.58,43.55,43.58,73395.0,36.9859,37.0114,36.9859,37.0114,73395.0
2020-02-04 10:55:00,43.58,43.59,43.55,43.56,66734.0,37.0114,37.0199,36.9859,36.9944,66734.0
2020-02-04 11:00:00,43.56,43.57,43.55,43.57,79228.0,36.9944,37.0029,36.9859,37.0029,79228.0
2020-02-04 11:05:00,43.56,43.57,43.54,43.56,76951.0,36.9944,37.0029,36.9774,36.9944,76951.0
2020-02-04 11:10:00,43.56,43.58,43.55,43.58,47789.0,36.9944,37.0114,36.9859,37.0114,47789.0
2020-02-04 11:15:00,43.58,43.6,43.57,43.59,51595.0,37.0114,37.0284,37.0029,37.0199,51595.0
2020-02-04 11:20:00,43.59,43.6,43.58,43.58,57247.0,37.0199,37.0284,37.0114,37.0114,57247.0
2020-02-04 11:25:00,43.59,43.61,43.58,43.61,132683.0,37.0199,37.0369,37.0114,37.0369,132683.0
2020-02-04 11:30:00,43.6,43.62,43.59,43.61,102447.0,37.0284,37.0454,37.0199,37.0369,102447.0
2020-02-04 11:35:00,43.62,43.63,43.6,43.63,115436.0,37.0454,37.0539,37.0284,37.0539,115436.0
2020-02-04 11:40:00,43.63,43.63,43.61,43.62,425071.0,37.0539,37.0539,37.0369,37.0454,425071.0
2020-02-04 11:45:00,43.62,43.64,43.61,43.62,160557.0,37.0454,37.0624,37.0369,37.0454,160557.0
2020-02-04 11:50:00,43.62,43.63,43.6,43.6,129557.0,37.0454,37.0539,37.0284,37.0284,129557.0
2020-02-04 11:55:00,43.61,43.62,43.6,43.62,446578.0,37.0369,37.0454,37.0284,37.0454,446578.0
2020-02-04 12:00:00,43.62,43.62,43.6,43.62,167296.0,37.0454,37.0454,37.0284,37.0454,167296.0
2020-02-04 12:05:00,43.62,43.62,43.61,43.62,33125.0,37.0454,37.0454,37.0369,37.0454,33125.0
2020-02-04 12:10:00,43.61,43.63,43.61,43.62,29504.0,37.0369,37.0539,37.0369,37.0454,29504.0
2020-02-04 12:15:00,43.63,43.63,43.6,43.62,136046.0,37.0539,37.0539,37.0284,37.0454,136046.0
2020-02-04 12:20:00,43.62,43.63,43.61,43.62,42391.0,37.0454,37.0539,37.0369,37.0454,42391.0
2020-02-04 12:25:00,43.63,43.65,43.62,43.64,137874.0,37.0539,37.0709,37.0454,37.0624,137874.0
2020-02-04 12:30:00,43.65,43.65,43.62,43.63,26854.0,37.0709,37.0709,37.0454,37.0539,26854.0
2020-02-04 12:35:00,43.62,43.63,43.61,43.62,35377.0,37.0454,37.0539,37.0369,37.0454,35377.0
2020-02-04 12:40:00,43.63,43.63,43.61,43.61,54177.0,37.0539,37.0539,37.0369,37.0369,54177.0
2020-02-04 12:45:00,43.61,43.63,43.61,43.62,68455.0,37.0369,37.0539,37.0369,37.0454,68455.0
2020-02-04 12:50:00,43.62,43.62,43.61,43.62,49099.0,37.0454,37.0454,37.0369,37.0454,49099.0
2020-02-04 12:55:00,43.62,43.63,43.61,43.62,64598.0,37.0454,37.0539,37.0369,37.0454,64598.0
2020-02-04 13:00:00,43.62,43.62,43.61,43.62,24694.0,37.0454,37.0454,37.0369,37.0454,24694.0
2020-02-04 13:05:00,43.62,43.62,43.61,43.62,40443.0,37.0454,37.0454,37.0369,37.0454,40443.0
2020-02-04 13:10:00,43.62,43.62,43.6,43.61,62528.0,37.0454,37.0454,37.0284,37.0369,62528.0
2020-02-04 13:15:00,43.61,43.61,43.59,43.59,89815.0,37.0369,37.0369,37.0199,37.0199,89815.0
2020-02-04 13:20:00,43.59,43.6,43.58,43.59,93644.0,37.0199,37.0284,37.0114,37.0199,93644.0
2020-02-04 13:25:00,43.59,43.59,43.57,43.59,76932.0,37.0199,37.0199,37.0029,37.0199,76932.0
2020-02-04 13:30:00,43.59,43.59,43.58,43.59,33333.0,37.0199,37.0199,37.0114,37.0199,33333.0
2020-02-04 13:35:00,43.59,43.61,43.58,43.59,123778.0,37.0199,37.0369,37.0114,37.0199,123778.0
2020-02-04 13:40:00,43.59,43.61,43.59,43.61,113591.0,37.0199,37.0369,37.0199,37.0369,113591.0
2020-02-04 13:45:00,43.6,43.61,43.6,43.61,56796.0,37.0284,37.0369,37.0284,37.0369,56796.0
2020-02-04 13:50:00,43.61,43.62,43.6,43.62,68787.0,37.0369,37.0454,37.0284,37.0454,68787.0
2020-02-04 13:55:00,43.62,43.62,43.6,43.61,40204.0,37.0454,37.0454,37.0284,37.0369,40204.0
2020-02-04 14:00:00,43.61,43.62,43.6,43.61,56785.0,37.0369,37.0454,37.0284,37.0369,56785.0
2020-02-04 14:05:00,43.61,43.62,43.61,43.62,83812.0,37.0369,37.0454,37.0369,37.0454,83812.0
2020-02-04 14:10:00,43.62,43.62,43.61,43.62,104252.0,37.0454,37.0454,37.0369,37.0454,104252.0
2020-02-04 14:15:00,43.62,43.62,43.61,43.61,186136.0,37.0454,37.0454,37.0369,37.0369,186136.0
2020-02-04 14:20:00,43.61,43.62,43.6,43.61,97472.0,37.0369,37.0454,37.0284,37.0369,97472.0
2020-02-04 14:25:00,43.61,43.61,43.59,43.59,96211.0,37.0369,37.0369,37.0199,37.0199,96211.0
2020-02-04 14:30:00,43.59,43.61,43.59,43.61,144537.0,37.0199,37.0369,37.0199,37.0369,144537.0
2020-02-04 14:35:00,43.61,43.63,43.6,43.62,110900.0,37.0369,37.0539,37.0284,37.0454,110900.0
2020-02-04 14:40:00,43.62,43.63,43.61,43.63,106424.0,37.0454,37.0539,37.0369,37.0539,106424.0
2020-02-04 14:45:00,43.63,43.64,43.62,43.64,136268.0,37.0539,37.0624,37.0454,37.0624,136268.0
2020-02-04 14:50:00,43.64,43.64,43.62,43.62,113374.0,37.0624,37.0624,37.0454,37.0454,113374.0
2020-02-04 14:55:00,43.62,43.63,43.61,43.61,220795.0,37.0454,37.0539,37.0369,37.0369,220795.0
2020-02-04 15:00:00,43.61,43.62,43.6,43.61,120917.0,37.0369,37.0454,37.0284,37.0369,120917.0
2020-02-04 15:05:00,43.61,43.61,43.6,43.6,128471.0,37.0369,37.0369,37.0284,37.0284,128471.0
2020-02-04 15:10:00,43.6,43.61,43.59,43.61,82493.0,37.0284,37.0369,37.0199,37.0369,82493.0
2020-02-04 15:15:00,43.61,43.61,43.59,43.61,276601.0,37.0369,37.0369,37.0199,37.0369,276601.0
2020-02-04 15:20:00,43.61,43.62,43.6,43.62,171971.0,37.0369,37.0454,37.0284,37.0454,171971.0
2020-02-04 15:25:00,43.62,43.63,43.61,43.62,126691.0,37.0454,37.0539,37.0369,37.0454,126691.0
2020-02-04 15:30:00,43.63,43.63,43.62,43.62,212384.0,37.0539,37.0539,37.0454,37.0454,212384.0
2020-02-04 15:35:00,43.62,43.63,43.61,43.61,148558.0,37.0454,37.0539,37.0369,37.0369,148558.0
2020-02-04 15:40:00,43.61,43.62,43.59,43.6,337296.0,37.0369,37.0454,37.0199,37.0284,337296.0
2020-02-04 15:45:00,43.59,43.6,43.58,43.59,371738.0,37.0199,37.0284,37.0114,37.0199,371738.0
2020-02-04 15:50:00,43.59,43.6,43.56,43.57,543844.0,37.0199,37.0284,36.9944,37.0029,543844.0
2020-02-04 15:55:00,43.57,43.59,43.56,43.58,1613357.0,37.0029,37.0199,36.9944,37.0114,1613357.0
2020-02-05 09:30:00,44.01,44.01,43.97,43.98,246094.0,37.3766,37.3766,37.3426,37.3511,246094.0
2020-02-05 09:35:00,43.98,43.98,43.92,43.93,89947.0,37.3511,37.3511,37.3002,37.3086,89947.0
2020-02-05 09:40:00,43.92,43.94,43.89,43.91,131154.0,37.3002,37.3171,37.2747,37.2917,131154.0
2020-02-05 09:45:00,43.91,43.96,43.9,43.93,213882.0,37.2917,37.3341,37.2832,37.3086,213882.0
2020-02-05 09:50:00,43.94,43.94,43.9,43.91,137443.0,37.3171,37.3171,37.2832,37.2917,137443.0
2020-02-05 09:55:00,43.9,43.94,43.9,43.93,75166.0,37.2832,37.3171,37.2832,37.3086,75166.0
2020-02-05 10:00:00,43.92,43.95,43.92,43.94,267438.0,37.3002,37.3256,37.3002,37.3171,267438.0
2020-02-05 10:05:00,43.94,43.96,43.91,43.91,139820.0,37.3171,37.3341,37.2917,37.2917,139820.0
2020-02-05 10:10:00,43.92,43.93,43.88,43.89,155088.0,37.3002,37.3086,37.2662,37.2747,155088.0
2020-02-05 10:15:00,43.9,43.9,43.87,43.88,89161.0,37.2832,37.2832,37.2577,37.2662,89161.0
2020-02-05 10:20:00,43.88,43.93,43.88,43.92,48346.0,37.2662,37.3086,37.2662,37.3002,48346.0
2020-02-05 10:25:00,43.91,43.93,43.85,43.89,4280554.0,37.2917,37.3086,37.2407,37.2747,4280554.0
2020-02-05 10:30:00,43.89,43.92,43.87,43.91,139699.0,37.2747,37.3002,37.2577,37.2917,139699.0
2020-02-05 10:35:00,43.9,43.91,43.86,43.88,380124.0,37.2832,37.2917,37.2492,37.2662,380124.0
2020-02-05 10:40:00,43.88,43.91,43.86,43.91,143211.0,37.2662,37.2917,37.2492,37.2917,143211.0
2020-02-05 10:45:00,43.91,43.92,43.88,43.91,84656.0,37.2917,37.3002,37.2662,37.2917,84656.0
2020-02-05 10:50:00,43.91,43.94,43.9,43.93,120227.0,37.2917,37.3171,37.2832,37.3086,120227.0
2020-02-05 10:55:00,43.93,43.95,43.91,43.94,76587.0,37.3086,37.3256,37.2917,37.3171,76587.0
2020-02-05 11:00:00,43.94,43.95,43.91,43.92,184692.0,37.3171,37.3256,37.2917,37.3002,184692.0
2020-02-05 11:05:00,43.92,43.94,43.91,43.93,65575.0,37.3002,37.3171,37.2917,37.3086,65575.0
2020-02-05 11:10:00,43.93,43.94,43.92,43.94,57671.0,37.3086,37.3171,37.3002,37.3171,57671.0
2020-02-05 11:15:00,43.93,43.95,43.93,43.94,55472.0,37.3086,37.3256,37.3086,37.3171,55472.0
2020-02-05 11:20:00,43.94,43.96,43.93,43.96,47593.0,37.3171,37.3341,37.3086,37.3341,47593.0
2020-02-05 11:25:00,43.96,43.97,43.95,43.97,32418.0,37.3341,37.3426,37.3256,37.3426,32418.0
2020-02-05 11:30:00,43.96,43.98,43.94,43.95,52095.0,37.3341,37.3511,37.3171,37.3256,52095.0
2020-02-05 11:35:00,43.95,43.95,43.92,43.93,106096.0,37.3256,37.3256,37.3002,37.3086,106096.0
2020-02-05 11:40:00,43.92,43.93,43.89,43.92,62962.0,37.3002,37.3086,37.2747,37.3002,62962.0
2020-02-05 11:45:00,43.92,43.95,43.91,43.95,132438.0,37.3002,37.3256,37.2917,37.3256,132438.0
2020-02-05 11:50:00,43.95,43.96,43.94,43.95,101825.0,37.3256,37.3341,37.3171,37.3256,101825.0
2020-02-05 11:55:00,43.95,43.98,43.95,43.98,19745.0,37.3256,37.3511,37.3256,37.3511,19745.0
2020-02-05 12:00:00,43.97,43.98,43.96,43.97,56542.0,37.3426,37.3511,37.3341,37.3426,56542.0
2020-02-05 12:05:00,43.98,43.99,43.97,43.99,32367.0,37.3511,37.3596,37.3426,37.3596,32367.0
2020-02-05 12:10:00,43.99,43.99,43.98,43.99,71602.0,37.3596,37.3596,37.3511,37.3596,71602.0
2020-02-05 12:15:00,43.99,44.0,43.98,43.98,120341.0,37.3596,37.3681,37.3511,37.3511,120341.0
2020-02-05 12:20:00,43.98,44.0,43.98,43.99,19923.0,37.3511,37.3681,37.3511,37.3596,19923.0
2020-02-05 12:25:00,43.99,44.0,43.98,43.99,44891.0,37.3596,37.3681,37.3511,37.3596,44891.0
2020-02-05 12:30:00,43.99,44.0,43.98,44.0,114215.0,37.3596,37.3681,37.3511,37.3681,114215.0
2020-02-05 12:35:00,44.0,44.0,43.99,44.0,155402.0,37.3681,37.3681,37.3596,37.3681,155402.0
2020-02-05 12:40:00,44.0,44.0,43.98,43.99,143953.0,37.3681,37.3681,37.3511,37.3596,143953.0
2020-02-05 12:45:00,43.99,44.0,43.98,43.99,56044.0,37.3596,37.3681,37.3511,37.3596,56044.0
2020-02-05 12:50:00,43.99,44.0,43.98,43.98,131543.0,37.3596,37.3681,37.3511,37.3511,131543.0
2020-02-05 12:55:00,43.98,43.99,43.97,43.98,109380.0,37.3511,37.3596,37.3426,37.3511,109380.0
2020-02-05 13:00:00,43.97,43.98,43.96,43.97,190361.0,37.3426,37.3511,37.3341,37.3426,190361.0
2020-02-05 13:05:00,43.98,43.98,43.95,43.96,142871.0,37.3511,37.3511,37.3256,37.3341,142871.0
2020-02-05 13:10:00,43.96,43.97,43.95,43.96,142534.0,37.3341,37.3426,37.3256,37.3341,142534.0
2020-02-05 13:15:00,43.95,43.96,43.95,43.96,92488.0,37.3256,37.3341,37.3256,37.3341,92488.0
2020-02-05 13:20:00,43.96,43.97,43.95,43.97,83242.0,37.3341,37.3426,37.3256,37.3426,83242.0
2020-02-05 13:25:00,43.96,43.98,43.96,43.97,28119.0,37.3341,37.3511,37.3341,37.3426,28119.0
2020-02-05 13:30:00,43.97,43.98,43.96,43.98,25940.0,37.3426,37.3511,37.3341,37.3511,25940.0
2020-02-05 13:35:00,43.98,43.98,43.97,43.98,71484.0,37.3511,37.3511,37.3426,37.3511,71484.0
2020-02-05 13:40:00,43.98,43.99,43.96,43.98,157335.0,37.3511,37.3596,37.3341,37.3511,157335.0
2020-02-05 13:45:00,43.98,44.0,43.98,44.0,120135.0,37.3511,37.3681,37.3511,37.3681,120135.0
2020-02-05 13:50:00,44.0,44.0,43.99,43.99,50256.0,37.3681,37.3681,37.3596,37.3596,50256.0
2020-02-05 13:55:00,43.98,44.0,43.98,43.99,28640.0,37.3511,37.3681,37.3511,37.3596,28640.0
2020-02-05 14:00:00,43.99,44.0,43.97,43.98,102332.0,37.3596,37.3681,37.3426,37.3511,102332.0
2020-02-05 14:05:00,43.97,43.98,43.95,43.96,88459.0,37.3426,37.3511,37.3256,37.3341,88459.0
2020-02-05 14:10:00,43.96,43.96,43.94,43.96,618292.0,37.3341,37.3341,37.3171,37.3341,618292.0
2020-02-05 14:15:00,43.95,43.97,43.94,43.96,96849.0,37.3256,37.3426,37.3171,37.3341,96849.0
2020-02-05 14:20:00,43.97,43.98,43.96,43.98,97585.0,37.3426,37.3511,37.3341,37.3511,97585.0
2020-02-05 14:25:00,43.98,43.98,43.97,43.97,28739.0,37.3511,37.3511,37.3426,37.3426,28739.0
2020-02-05 14:30:00,43.97,43.98,43.97,43.97,132800.0,37.3426,37.3511,37.3426,37.3426,132800.0
2020-02-05 14:35:00,43.97,43.98,43.96,43.98,91542.0,37.3426,37.3511,37.3341,37.3511,91542.0
2020-02-05 14:40:00,43.98,43.98,43.97,43.98,159077.0,37.3511,37.3511,37.3426,37.3511,159077.0
2020-02-05 14:45:00,43.98,43.98,43.97,43.98,253413.0,37.3511,37.3511,37.3426,37.3511,253413.0
2020-02-05 14:50:00,43.98,44.0,43.97,44.0,206765.0,37.3511,37.3681,37.3426,37.3681,206765.0
2020-02-05 14:55:00,44.0,44.01,43.99,44.0,249213.0,37.3681,37.3766,37.3596,37.3681,249213.0
2020-02-05 15:00:00,44.0,44.02,44.0,44.02,171981.0,37.3681,37.3851,37.3681,37.3851,171981.0
2020-02-05 15:05:00,44.02,44.03,44.01,44.02,263244.0,37.3851,37.3936,37.3766,37.3851,263244.0
2020-02-05 15:10:00,44.02,44.03,44.0,44.01,144039.0,37.3851,37.3936,37.3681,37.3766,144039.0
2020-02-05 15:15:00,44.01,44.02,44.0,44.02,131533.0,37.3766,37.3851,37.3681,37.3851,131533.0
2020-02-05 15:20:00,44.02,44.04,44.01,44.03,143408.0,37.3851,37.4021,37.3766,37.3936,143408.0
2020-02-05 15:25:00,44.03,44.04,44.01,44.02,173620.0,37.3936,37.4021,37.3766,37.3851,173620.0
2020-02-05 15:30:00,44.02,44.03,44.01,44.01,362018.0,37.3851,37.3936,37.3766,37.3766,362018.0
2020-02-05 15:35:00,44.01,44.02,44.0,44.01,290592.0,37.3766,37.3851,37.3681,37.3766,290592.0
2020-02-05 15:40:00,44.01,44.03,44.0,44.03,345179.0,37.3766,37.3936,37.3681,37.3936,345179.0
2020-02-05 15:45:00,44.03,44.03,44.0,44.02,713088.0,37.3936,37.3936,37.3681,37.3851,713088.0
2020-02-05 15:50:00,44.02,44.02,43.99,44.0,280176.0,37.3851,37.3851,37.3596,37.3681,280176.0
2020-02-05 15:55:00,44.0,44.01,43.99,44.01,1542943.0,37.3681,37.3766,37.3596,37.3766,1542943.0
2020-02-06 09:30:00,44.16,44.16,44.11,44.12,268256.0,37.504,37.504,37.4615,37.47,268256.0
2020-02-06 09:35:00,44.13,44.13,44.07,44.08,109361.0,37.4785,37.4785,37.4275,37.436,109361.0
2020-02-06 09:40:00,44.08,44.08,44.05,44.06,132907.0,37.436,37.436,37.4106,37.4191,132907.0
2020-02-06 09:45:00,44.07,44.08,44.05,44.06,40785.0,37.4275,37.436,37.4106,37.4191,40785.0
2020-02-06 09:50:00,44.06,44.1,44.05,44.09,68980.0,37.4191,37.453,37.4106,37.4445,68980.0
2020-02-06 09:55:00,44.09,44.12,44.08,44.11,1127896.0,37.4445,37.47,37.436,37.4615,1127896.0
2020-02-06 10:00:00,44.11,44.11,44.09,44.11,172985.0,37.4615,37.4615,37.4445,37.4615,172985.0
2020-02-06 10:05:00,44.11,44.12,44.11,44.11,86248.0,37.4615,37.47,37.4615,37.4615,86248.0
2020-02-06 10:10:00,44.11,44.13,44.11,44.12,116671.0,37.4615,37.4785,37.4615,37.47,116671.0
2020-02-06 10:15:00,44.12,44.12,44.08,44.08,87380.0,37.47,37.47,37.436,37.436,87380.0
2020-02-06 10:20:00,44.08,44.11,44.07,44.08,94218.0,37.436,37.4615,37.4275,37.436,94218.0
2020-02-06 10:25:00,44.08,44.11,44.07,44.08,104615.0,37.436,37.4615,37.4275,37.436,104615.0
2020-02-06 10:30:00,44.08,44.08,44.06,44.08,76946.0,37.436,37.436,37.4191,37.436,76946.0
2020-02-06 10:35:00,44.08,44.1,44.07,44.1,58173.0,37.436,37.453,37.4275,37.453,58173.0
2020-02-06 10:40:00,44.11,44.11,44.08,44.08,100631.0,37.4615,37.4615,37.436,37.436,100631.0
2020-02-06 10:45:00,44.09,44.11,44.07,44.09,123140.0,37.4445,37.4615,37.4275,37.4445,123140.0
2020-02-06 10:50:00,44.09,44.1,44.05,44.05,109193.0,37.4445,37.453,37.4106,37.4106,109193.0
2020-02-06 10:55:00,44.06,44.1,44.05,44.09,118324.0,37.4191,37.453,37.4106,37.4445,118324.0
2020-02-06 11:00:00,44.09,44.12,44.08,44.11,134161.0,37.4445,37.47,37.436,37.4615,134161.0
2020-02-06 11:05:00,44.12,44.12,44.1,44.11,41470.0,37.47,37.47,37.453,37.4615,41470.0
2020-02-06 11:10:00,44.11,44.13,44.1,44.12,88507.0,37.4615,37.4785,37.453,37.47,88507.0
2020-02-06 11:15:00,44.12,44.13,44.1,44.11,41576.0,37.47,37.4785,37.453,37.4615,41576.0
2020-02-06 11:20:00,44.11,44.13,44.1,44.13,56752.0,37.4615,37.4785,37.453,37.4785,56752.0
2020-02-06 11:25:00,44.13,44.15,44.12,44.14,281878.0,37.4785,37.4955,37.47,37.487,281878.0
2020-02-06 11:30:00,44.14,44.15,44.12,44.14,69912.0,37.487,37.4955,37.47,37.487,69912.0
2020-02-06 11:35:00,44.14,44.14,44.12,44.14,75786.0,37.487,37.487,37.47,37.487,75786.0
2020-02-06 11:40:00,44.14,44.15,44.12,44.13,57113.0,37.487,37.4955,37.47,37.4785,57113.0
2020-02-06 11:45:00,44.12,44.13,44.12,44.13,37355.0,37.47,37.4785,37.47,37.4785,37355.0
2020-02-06 11:50:00,44.13,44.13,44.09,44.09,44934.0,37.4785,37.4785,37.4445,37.4445,44934.0
2020-02-06 11:55:00,44.1,44.11,44.09,44.11,61709.0,37.453,37.4615,37.4445,37.4615,61709.0
2020-02-06 12:00:00,44.1,44.13,44.09,44.13,50157.0,37.453,37.4785,37.4445,37.4785,50157.0
2020-02-06 12:05:00,44.13,44.14,44.12,44.14,44560.0,37.4785,37.487,37.47,37.487,44560.0
2020-02-06 12:10:00,44.14,44.14,44.12,44.13,92509.0,37.487,37.487,37.47,37.4785,92509.0
2020-02-06 12:15:00,44.12,44.15,44.12,44.15,57245.0,37.47,37.4955,37.47,37.4955,57245.0
2020-02-06 12:20:00,44.15,44.15,44.14,44.15,28961.0,37.4955,37.4955,37.487,37.4955,28961.0
2020-02-06 12:25:00,44.15,44.16,44.15,44.16,53461.0,37.4955,37.504,37.4955,37.504,53461.0
2020-02-06 12:30:00,44.16,44.16,44.15,44.16,49589.0,37.504,37.504,37.4955,37.504,49589.0
2020-02-06 12:35:00,44.16,44.16,44.14,44.15,87278.0,37.504,37.504,37.487,37.4955,87278.0
2020-02-06 12:40:00,44.15,44.15,44.14,44.15,26019.0,37.4955,37.4955,37.487,37.4955,26019.0
2020-02-06 12:45:00,44.15,44.15,44.12,44.13,68914.0,37.4955,37.4955,37.47,37.4785,68914.0
2020-02-06 12:50:00,44.14,44.15,44.13,44.15,57274.0,37.487,37.4955,37.4785,37.4955,57274.0
2020-02-06 12:55:00,44.15,44.15,44.14,44.15,71063.0,37.4955,37.4955,37.487,37.4955,71063.0
2020-02-06 13:00:00,44.15,44.16,44.14,44.15,295747.0,37.4955,37.504,37.487,37.4955,295747.0
2020-02-06 13:05:00,44.16,44.16,44.14,44.15,591917.0,37.504,37.504,37.487,37.4955,591917.0
2020-02-06 13:10:00,44.15,44.15,44.14,44.14,60887.0,37.4955,37.4955,37.487,37.487,60887.0
2020-02-06 13:15:00,44.14,44.15,44.14,44.15,98162.0,37.487,37.4955,37.487,37.4955,98162.0
2020-02-06 13:20:00,44.14,44.15,44.14,44.14,39219.0,37.487,37.4955,37.487,37.487,39219.0
2020-02-06 13:25:00,44.14,44.15,44.13,44.14,79508.0,37.487,37.4955,37.4785,37.487,79508.0
2020-02-06 13:30:00,44.13,44.14,44.12,44.13,156426.0,37.4785,37.487,37.47,37.4785,156426.0
2020-02-06 13:35:00,44.13,44.13,44.11,44.12,114091.0,37.4785,37.4785,37.4615,37.47,114091.0
2020-02-06 13:40:00,44.12,44.12,44.11,44.12,51388.0,37.47,37.47,37.4615,37.47,51388.0
2020-02-06 13:45:00,44.12,44.13,44.11,44.12,60318.0,37.47,37.4785,37.4615,37.47,60318.0
2020-02-06 13:50:00,44.13,44.14,44.12,44.13,232548.0,37.4785,37.487,37.47,37.4785,232548.0
2020-02-06 13:55:00,44.13,44.15,44.12,44.15,51778.0,37.4785,37.4955,37.47,37.4955,51778.0
2020-02-06 14:00:00,44.14,44.15,44.13,44.14,32971.0,37.487,37.4955,37.4785,37.487,32971.0
2020-02-06 14:05:00,44.14,44.15,44.13,44.15,59294.0,37.487,37.4955,37.4785,37.4955,59294.0
2020-02-06 14:10:00,44.15,44.16,44.14,44.16,59261.0,37.4955,37.504,37.487,37.504,59261.0
2020-02-06 14:15:00,44.16,44.16,44.14,44.14,123674.0,37.504,37.504,37.487,37.487,123674.0
2020-02-06 14:20:00,44.14,44.15,44.12,44.14,71147.0,37.487,37.4955,37.47,37.487,71147.0
2020-02-06 14:25:00,44.14,44.15,44.13,44.15,30355.0,37.487,37.4955,37.4785,37.4955,30355.0
2020-02-06 14:30:00,44.15,44.16,44.15,44.15,46513.0,37.4955,37.504,37.4955,37.4955,46513.0
2020-02-06 14:35:00,44.15,44.16,44.14,44.15,53347.0,37.4955,37.504,37.487,37.4955,53347.0
2020-02-06 14:40:00,44.15,44.15,44.13,44.14,41391.0,37.4955,37.4955,37.4785,37.487,41391.0
2020-02-06 14:45:00,44.14,44.14,44.13,44.14,37596.0,37.487,37.487,37.4785,37.487,37596.0
2020-02-06 14:50:00,44.14,44.14,44.13,44.14,56659.0,37.487,37.487,37.4785,37.487,56659.0
2020-02-06 14:55:00,44.14,44.14,44.11,44.11,32037.0,37.487,37.487,37.4615,37.4615,32037.0
2020-02-06 15:00:00,44.12,44.12,44.11,44.12,69723.0,37.47,37.47,37.4615,37.47,69723.0
2020-02-06 15:05:00,44.12,44.15,44.11,44.15,135749.0,37.47,37.4955,37.4615,37.4955,135749.0
2020-02-06 15:10:00,44.15,44.15,44.12,44.13,145526.0,37.4955,37.4955,37.47,37.4785,145526.0
2020-02-06 15:15:00,44.13,44.13,44.12,44.13,105913.0,37.4785,37.4785,37.47,37.4785,105913.0
2020-02-06 15:20:00,44.13,44.13,44.11,44.12,110784.0,37.4785,37.4785,37.4615,37.47,110784.0
2020-02-06 15:25:00,44.12,44.13,44.11,44.12,237525.0,37.47,37.4785,37.4615,37.47,237525.0
2020-02-06 15:30:00,44.12,44.14,44.11,44.14,320360.0,37.47,37.487,37.4615,37.487,320360.0
2020-02-06 15:35:00,44.14,44.15,44.13,44.15,335534.0,37.487,37.4955,37.4785,37.4955,335534.0
2020-02-06 15:40:00,44.15,44.15,44.14,44.15,359368.0,37.4955,37.4955,37.487,37.4955,359368.0
2020-02-06 15:45:00,44.15,44.15,44.13,44.14,349613.0,37.4955,37.4955,37.4785,37.487,349613.0
2020-02-06 15:50:00,44.14,44.14,44.13,44.14,419938.0,37.487,37.487,37.4785,37.487,419938.0
2020-02-06 15:55:00,44.14,44.16,44.13,44.15,1861921.0,37.487,37.504,37.4785,37.4955,1861921.0
2020-02-07 09:30:00,43.84,43.85,43.76,43.76,468277.0,37.2322,37.2407,37.1643,37.1643,468277.0
2020-02-07 09:35:00,43.77,43.84,43.76,43.82,407353.0,37.1728,37.2322,37.1643,37.2152,407353.0
2020-02-07 09:40:00,43.82,43.84,43.79,43.82,196360.0,37.2152,37.2322,37.1898,37.2152,196360.0
2020-02-07 09:45:00,43.82,43.84,43.79,43.84,920710.0,37.2152,37.2322,37.1898,37.2322,920710.0
2020-02-07 09:50:00,43.84,43.86,43.83,43.85,86529.0,37.2322,37.2492,37.2237,37.2407,86529.0
2020-02-07 09:55:00,43.85,43.85,43.79,43.8,95002.0,37.2407,37.2407,37.1898,37.1982,95002.0
2020-02-07 10:00:00,43.8,43.8,43.77,43.77,139432.0,37.1982,37.1982,37.1728,37.1728,139432.0
2020-02-07 10:05:00,43.77,43.81,43.76,43.8,67133.0,37.1728,37.2067,37.1643,37.1982,67133.0
2020-02-07 10:10:00,43.8,43.82,43.79,43.8,64185.0,37.1982,37.2152,37.1898,37.1982,64185.0
2020-02-07 10:15:00,43.81,43.82,43.79,43.81,48051.0,37.2067,37.2152,37.1898,37.2067,48051.0
2020-02-07 10:20:00,43.81,43.83,43.8,43.82,47193.0,37.2067,37.2237,37.1982,37.2152,47193.0
2020-02-07 10:25:00,43.81,43.82,43.79,43.82,65899.0,37.2067,37.2152,37.1898,37.2152,65899.0
2020-02-07 10:30:00,43.82,43.83,43.81,43.81,43969.0,37.2152,37.2237,37.2067,37.2067,43969.0
2020-02-07 10:35:00,43.81,43.82,43.8,43.81,52802.0,37.2067,37.2152,37.1982,37.2067,52802.0
2020-02-07 10:40:00,43.8,43.87,43.79,43.86,312354.0,37.1982,37.2577,37.1898,37.2492,312354.0
2020-02-07 10:45:00,43.86,43.86,43.83,43.85,168865.0,37.2492,37.2492,37.2237,37.2407,168865.0
2020-02-07 10:50:00,43.86,43.86,43.83,43.84,190104.0,37.2492,37.2492,37.2237,37.2322,190104.0
2020-02-07 10:55:00,43.84,43.86,43.83,43.84,67541.0,37.2322,37.2492,37.2237,37.2322,67541.0
2020-02-07 11:00:00,43.83,43.84,43.8,43.81,47652.0,37.2237,37.2322,37.1982,37.2067,47652.0
2020-02-07 11:05:00,43.82,43.83,43.8,43.81,36866.0,37.2152,37.2237,37.1982,37.2067,36866.0
2020-02-07 11:10:00,43.81,43.81,43.79,43.81,32161.0,37.2067,37.2067,37.1898,37.2067,32161.0
2020-02-07 11:15:00,43.81,43.82,43.8,43.81,60002.0,37.2067,37.2152,37.1982,37.2067,60002.0
2020-02-07 11:20:00,43.82,43.85,43.81,43.85,150798.0,37.2152,37.2407,37.2067,37.2407,150798.0
2020-02-07 11:25:00,43.85,43.86,43.82,43.82,74042.0,37.2407,37.2492,37.2152,37.2152,74042.0
2020-02-07 11:30:00,43.82,43.85,43.82,43.83,155830.0,37.2152,37.2407,37.2152,37.2237,155830.0
2020-02-07 11:35:00,43.83,43.84,43.82,43.83,86425.0,37.2237,37.2322,37.2152,37.2237,86425.0
2020-02-07 11:40:00,43.82,43.82,43.81,43.81,48789.0,37.2152,37.2152,37.2067,37.2067,48789.0
2020-02-07 11:45:00,43.8,43.81,43.78,43.78,28062.0,37.1982,37.2067,37.1813,37.1813,28062.0
2020-02-07 11:50:00,43.79,43.8,43.78,43.8,27268.0,37.1898,37.1982,37.1813,37.1982,27268.0
2020-02-07 11:55:00,43.79,43.82,43.79,43.82,62252.0,37.1898,37.2152,37.1898,37.2152,62252.0
2020-02-07 12:00:00,43.82,43.82,43.8,43.82,100047.0,37.2152,37.2152,37.1982,37.2152,100047.0
2020-02-07 12:05:00,43.81,43.83,43.81,43.81,73687.0,37.2067,37.2237,37.2067,37.2067,73687.0
2020-02-07 12:10:00,43.82,43.82,43.8,43.82,59538.0,37.2152,37.2152,37.1982,37.2152,59538.0
2020-02-07 12:15:00,43.82,43.83,43.81,43.82,46995.0,37.2152,37.2237,37.2067,37.2152,46995.0
2020-02-07 12:20:00,43.81,43.83,43.81,43.82,32615.0,37.2067,37.2237,37.2067,37.2152,32615.0
2020-02-07 12:25:00,43.82,43.82,43.8,43.81,32011.0,37.2152,37.2152,37.1982,37.2067,32011.0
2020-02-07 12:30:00,43.8,43.81,43.79,43.81,32719.0,37.1982,37.2067,37.1898,37.2067,32719.0
2020-02-07 12:35:00,43.8,43.81,43.79,43.8,21519.0,37.1982,37.2067,37.1898,37.1982,21519.0
2020-02-07 12:40:00,43.8,43.8,43.79,43.79,24058.0,37.1982,37.1982,37.1898,37.1898,24058.0
2020-02-07 12:45:00,43.79,43.8,43.79,43.8,19585.0,37.1898,37.1982,37.1898,37.1982,19585.0
2020-02-07 12:50:00,43.79,43.8,43.78,43.79,40554.0,37.1898,37.1982,37.1813,37.1898,40554.0
2020-02-07 12:55:00,43.79,43.8,43.78,43.79,33596.0,37.1898,37.1982,37.1813,37.1898,33596.0
2020-02-07 13:00:00,43.79,43.8,43.78,43.79,46431.0,37.1898,37.1982,37.1813,37.1898,46431.0
2020-02-07 13:05:00,43.79,43.8,43.78,43.8,47936.0,37.1898,37.1982,37.1813,37.1982,47936.0
2020-02-07 13:10:00,43.8,43.8,43.78,43.79,16667.0,37.1982,37.1982,37.1813,37.1898,16667.0
2020-02-07 13:15:00,43.79,43.8,43.78,43.78,47529.0,37.1898,37.1982,37.1813,37.1813,47529.0
2020-02-07 13:20:00,43.79,43.79,43.77,43.78,34803.0,37.1898,37.1898,37.1728,37.1813,34803.0
2020-02-07 13:25:00,43.79,43.8,43.78,43.8,13989.0,37.1898,37.1982,37.1813,37.1982,13989.0
2020-02-07 13:30:00,43.8,43.81,43.76,43.77,717291.0,37.1982,37.2067,37.1643,37.1728,717291.0
2020-02-07 13:35:00,43.77,43.82,43.76,43.76,853081.0,37.1728,37.2152,37.1643,37.1643,853081.0
2020-02-07 13:40:00,43.76,43.77,43.75,43.76,51611.0,37.1643,37.1728,37.1558,37.1643,51611.0
2020-02-07 13:45:00,43.77,43.77,43.74,43.75,45359.0,37.1728,37.1728,37.1473,37.1558,45359.0
2020-02-07 13:50:00,43.75,43.76,43.74,43.75,114777.0,37.1558,37.1643,37.1473,37.1558,114777.0
2020-02-07 13:55:00,43.75,43.76,43.73,43.74,103324.0,37.1558,37.1643,37.1388,37.1473,103324.0
2020-02-07 14:00:00,43.73,43.74,43.71,43.71,123854.0,37.1388,37.1473,37.1218,37.1218,123854.0
2020-02-07 14:05:00,43.72,43.73,43.7,43.71,63893.0,37.1303,37.1388,37.1133,37.1218,63893.0
2020-02-07 14:10:00,43.71,43.71,43.68,43.69,175491.0,37.1218,37.1218,37.0963,37.1048,175491.0
2020-02-07 14:15:00,43.7,43.71,43.69,43.71,73410.0,37.1133,37.1218,37.1048,37.1218,73410.0
2020-02-07 14:20:00,43.7,43.71,43.69,43.7,122811.0,37.1133,37.1218,37.1048,37.1133,122811.0
2020-02-07 14:25:00,43.69,43.72,43.69,43.72,145288.0,37.1048,37.1303,37.1048,37.1303,145288.0
2020-02-07 14:30:00,43.71,43.74,43.71,43.73,51591.0,37.1218,37.1473,37.1218,37.1388,51591.0
2020-02-07 14:35:00,43.73,43.74,43.72,43.73,144456.0,37.1388,37.1473,37.1303,37.1388,144456.0
2020-02-07 14:40:00,43.72,43.74,43.71,43.74,158600.0,37.1303,37.1473,37.1218,37.1473,158600.0
2020-02-07 14:45:00,43.73,43.74,43.72,43.73,74973.0,37.1388,37.1473,37.1303,37.1388,74973.0
2020-02-07 14:50:00,43.72,43.73,43.7,43.72,53990.0,37.1303,37.1388,37.1133,37.1303,53990.0
2020-02-07 14:55:00,43.72,43.73,43.71,43.73,120686.0,37.1303,37.1388,37.1218,37.1388,120686.0
2020-02-07 15:00:00,43.73,43.74,43.71,43.71,28651.0,37.1388,37.1473,37.1218,37.1218,28651.0
2020-02-07 15:05:00,43.71,43.72,43.7,43.72,33661.0,37.1218,37.1303,37.1133,37.1303,33661.0
2020-02-07 15:10:00,43.71,43.72,43.7,43.72,36898.0,37.1218,37.1303,37.1133,37.1303,36898.0
2020-02-07 15:15:00,43.72,43.73,43.71,43.72,90055.0,37.1303,37.1388,37.1218,37.1303,90055.0
2020-02-07 15:20:00,43.72,43.72,43.69,43.71,55523.0,37.1303,37.1303,37.1048,37.1218,55523.0
2020-02-07 15:25:00,43.71,43.72,43.7,43.72,40666.0,37.1218,37.1303,37.1133,37.1303,40666.0
2020-02-07 15:30:00,43.72,43.74,43.71,43.73,111959.0,37.1303,37.1473,37.1218,37.1388,111959.0
2020-02-07 15:35:00,43.74,43.74,43.72,43.73,322480.0,37.1473,37.1473,37.1303,37.1388,322480.0
2020-02-07 15:40:00,43.72,43.75,43.72,43.75,256777.0,37.1303,37.1558,37.1303,37.1558,256777.0
2020-02-07 15:45:00,43.75,43.76,43.74,43.74,400352.0,37.1558,37.1643,37.1473,37.1473,400352.0
2020-02-07 15:50:00,43.75,43.75,43.69,43.69,492686.0,37.1558,37.1558,37.1048,37.1048,492686.0
2020-02-07 15:55:00,43.69,43.72,43.69,43.72,1419854.0,37.1048,37.1303,37.1048,37.1303,1419854.0
2020-02-10 09:30:00,43.66,43.71,43.64,43.7,492748.0,37.0793,37.1218,37.0624,37.1133,492748.0
2020-02-10 09:35:00,43.71,43.71,43.68,43.7,94146.0,37.1218,37.1218,37.0963,37.1133,94146.0
2020-02-10 09:40:00,43.7,43.72,43.69,43.71,38787.0,37.1133,37.1303,37.1048,37.1218,38787.0
2020-02-10 09:45:00,43.72,43.72,43.66,43.67,88157.0,37.1303,37.1303,37.0793,37.0878,88157.0
2020-02-10 09:50:00,43.68,43.7,43.66,43.7,58464.0,37.0963,37.1133,37.0793,37.1133,58464.0
2020-02-10 09:55:00,43.7,43.73,43.69,43.73,43609.0,37.1133,37.1388,37.1048,37.1388,43609.0
2020-02-10 10:00:00,43.73,43.75,43.72,43.73,167528.0,37.1388,37.1558,37.1303,37.1388,167528.0
2020-02-10 10:05:00,43.73,43.74,43.72,43.73,62248.0,37.1388,37.1473,37.1303,37.1388,62248.0
2020-02-10 10:10:00,43.73,43.75,43.72,43.73,137099.0,37.1388,37.1558,37.1303,37.1388,137099.0
2020-02-10 10:15:00,43.72,43.77,43.72,43.77,28849.0,37.1303,37.1728,37.1303,37.1728,28849.0
2020-02-10 10:20:00,43.77,43.78,43.76,43.77,47127.0,37.1728,37.1813,37.1643,37.1728,47127.0
2020-02-10 10:25:00,43.77,43.77,43.75,43.77,42828.0,37.1728,37.1728,37.1558,37.1728,42828.0
2020-02-10 10:30:00,43.76,43.77,43.75,43.77,36466.0,37.1643,37.1728,37.1558,37.1728,36466.0
2020-02-10 10:35:00,43.76,43.78,43.76,43.78,54446.0,37.1643,37.1813,37.1643,37.1813,54446.0
2020-02-10 10:40:00,43.77,43.78,43.75,43.77,51189.0,37.1728,37.1813,37.1558,37.1728,51189.0
2020-02-10 10:45:00,43.76,43.77,43.75,43.77,82035.0,37.1643,37.1728,37.1558,37.1728,82035.0
2020-02-10 10:50:00,43.77,43.77,43.73,43.74,56693.0,37.1728,37.1728,37.1388,37.1473,56693.0
2020-02-10 10:55:00,43.73,43.74,43.71,43.71,41740.0,37.1388,37.1473,37.1218,37.1218,41740.0
2020-02-10 11:00:00,43.72,43.73,43.71,43.73,119082.0,37.1303,37.1388,37.1218,37.1388,119082.0
2020-02-10 11:05:00,43.73,43.73,43.71,43.71,68103.0,37.1388,37.1388,37.1218,37.1218,68103.0
2020-02-10 11:10:00,43.71,43.72,43.71,43.72,41951.0,37.1218,37.1303,37.1218,37.1303,41951.0
2020-02-10 11:15:00,43.71,43.73,43.71,43.72,57202.0,37.1218,37.1388,37.1218,37.1303,57202.0
2020-02-10 11:20:00,43.73,43.73,43.71,43.73,63964.0,37.1388,37.1388,37.1218,37.1388,63964.0
2020-02-10 11:25:00,43.72,43.74,43.72,43.73,89205.0,37.1303,37.1473,37.1303,37.1388,89205.0
2020-02-10 11:30:00,43.74,43.75,43.72,43.74,115411.0,37.1473,37.1558,37.1303,37.1473,115411.0
2020-02-10 11:35:00,43.73,43.75,43.72,43.75,125041.0,37.1388,37.1558,37.1303,37.1558,125041.0
2020-02-10 11:40:00,43.74,43.75,43.73,43.73,151438.0,37.1473,37.1558,37.1388,37.1388,151438.0
2020-02-10 11:45:00,43.74,43.76,43.73,43.76,144405.0,37.1473,37.1643,37.1388,37.1643,144405.0
2020-02-10 11:50:00,43.76,43.76,43.72,43.73,60550.0,37.1643,37.1643,37.1303,37.1388,60550.0
2020-02-10 11:55:00,43.73,43.73,43.72,43.73,78395.0,37.1388,37.1388,37.1303,37.1388,78395.0
2020-02-10 12:00:00,43.73,43.73,43.71,43.72,26699.0,37.1388,37.1388,37.1218,37.1303,26699.0
2020-02-10 12:05:00,43.72,43.73,43.71,43.73,40616.0,37.1303,37.1388,37.1218,37.1388,40616.0
2020-02-10 12:10:00,43.72,43.73,43.72,43.72,53353.0,37.1303,37.1388,37.1303,37.1303,53353.0
2020-02-10 12:15:00,43.73,43.73,43.7,43.71,23066.0,37.1388,37.1388,37.1133,37.1218,23066.0
2020-02-10 12:20:00,43.71,43.71,43.7,43.7,61281.0,37.1218,37.1218,37.1133,37.1133,61281.0
2020-02-10 12:25:00,43.71,43.72,43.7,43.72,53128.0,37.1218,37.1303,37.1133,37.1303,53128.0
2020-02-10 12:30:00,43.72,43.72,43.7,43.71,147238.0,37.1303,37.1303,37.1133,37.1218,147238.0
2020-02-10 12:35:00,43.7,43.71,43.69,43.7,59310.0,37.1133,37.1218,37.1048,37.1133,59310.0
2020-02-10 12:40:00,43.7,43.7,43.69,43.7,51497.0,37.1133,37.1133,37.1048,37.1133,51497.0
2020-02-10 12:45:00,43.69,43.7,43.69,43.69,32125.0,37.1048,37.1133,37.1048,37.1048,32125.0
2020-02-10 12:50:00,43.69,43.7,43.68,43.7,63535.0,37.1048,37.1133,37.0963,37.1133,63535.0
2020-02-10 12:55:00,43.7,43.7,43.69,43.7,63910.0,37.1133,37.1133,37.1048,37.1133,63910.0
2020-02-10 13:00:00,43.7,43.7,43.69,43.7,29153.0,37.1133,37.1133,37.1048,37.1133,29153.0
2020-02-10 13:05:00,43.69,43.7,43.69,43.7,111618.0,37.1048,37.1133,37.1048,37.1133,111618.0
2020-02-10 13:10:00,43.69,43.71,43.69,43.7,26317.0,37.1048,37.1218,37.1048,37.1133,26317.0
2020-02-10 13:15:00,43.71,43.72,43.7,43.72,48817.0,37.1218,37.1303,37.1133,37.1303,48817.0
2020-02-10 13:20:00,43.71,43.72,43.71,43.72,43820.0,37.1218,37.1303,37.1218,37.1303,43820.0
2020-02-10 13:25:00,43.72,43.73,43.71,43.72,211967.0,37.1303,37.1388,37.1218,37.1303,211967.0
2020-02-10 13:30:00,43.72,43.73,43.71,43.73,27785.0,37.1303,37.1388,37.1218,37.1388,27785.0
2020-02-10 13:35:00,43.73,43.73,43.72,43.73,28051.0,37.1388,37.1388,37.1303,37.1388,28051.0
2020-02-10 13:40:00,43.73,43.73,43.71,43.72,75894.0,37.1388,37.1388,37.1218,37.1303,75894.0
2020-02-10 13:45:00,43.72,43.72,43.71,43.72,34498.0,37.1303,37.1303,37.1218,37.1303,34498.0
2020-02-10 13:50:00,43.71,43.73,43.71,43.72,81326.0,37.1218,37.1388,37.1218,37.1303,81326.0
2020-02-10 13:55:00,43.72,43.72,43.71,43.72,73519.0,37.1303,37.1303,37.1218,37.1303,73519.0
2020-02-10 14:00:00,43.72,43.72,43.69,43.7,80910.0,37.1303,37.1303,37.1048,37.1133,80910.0
2020-02-10 14:05:00,43.69,43.72,43.69,43.72,67922.0,37.1048,37.1303,37.1048,37.1303,67922.0
2020-02-10 14:10:00,43.72,43.72,43.71,43.72,26105.0,37.1303,37.1303,37.1218,37.1303,26105.0
2020-02-10 14:15:00,43.72,43.73,43.71,43.73,152222.0,37.1303,37.1388,37.1218,37.1388,152222.0
2020-02-10 14:20:00,43.72,43.74,43.72,43.74,83923.0,37.1303,37.1473,37.1303,37.1473,83923.0
2020-02-10 14:25:00,43.74,43.74,43.73,43.73,26368.0,37.1473,37.1473,37.1388,37.1388,26368.0
2020-02-10 14:30:00,43.73,43.75,43.73,43.74,102219.0,37.1388,37.1558,37.1388,37.1473,102219.0
2020-02-10 14:35:00,43.75,43.75,43.73,43.73,70288.0,37.1558,37.1558,37.1388,37.1388,70288.0
2020-02-10 14:40:00,43.73,43.74,43.73,43.73,70646.0,37.1388,37.1473,37.1388,37.1388,70646.0
2020-02-10 14:45:00,43.73,43.75,43.73,43.75,462364.0,37.1388,37.1558,37.1388,37.1558,462364.0
2020-02-10 14:50:00,43.75,43.76,43.74,43.76,60922.0,37.1558,37.1643,37.1473,37.1643,60922.0
2020-02-10 14:55:00,43.76,43.77,43.75,43.77,59048.0,37.1643,37.1728,37.1558,37.1728,59048.0
2020-02-10 15:00:00,43.76,43.77,43.76,43.77,56257.0,37.1643,37.1728,37.1643,37.1728,56257.0
2020-02-10 15:05:00,43.76,43.78,43.76,43.77,34476.0,37.1643,37.1813,37.1643,37.1728,34476.0
2020-02-10 15:10:00,43.78,43.8,43.77,43.79,59136.0,37.1813,37.1982,37.1728,37.1898,59136.0
2020-02-10 15:15:00,43.8,43.8,43.78,43.79,75961.0,37.1982,37.1982,37.1813,37.1898,75961.0
2020-02-10 15:20:00,43.79,43.8,43.78,43.8,54650.0,37.1898,37.1982,37.1813,37.1982,54650.0
2020-02-10 15:25:00,43.8,43.81,43.79,43.8,55385.0,37.1982,37.2067,37.1898,37.1982,55385.0
2020-02-10 15:30:00,43.8,43.81,43.78,43.79,72100.0,37.1982,37.2067,37.1813,37.1898,72100.0
2020-02-10 15:35:00,43.79,43.8,43.78,43.79,68915.0,37.1898,37.1982,37.1813,37.1898,68915.0
2020-02-10 15:40:00,43.79,43.8,43.78,43.79,47786.0,37.1898,37.1982,37.1813,37.1898,47786.0
2020-02-10 15:45:00,43.8,43.81,43.78,43.8,62209.0,37.1982,37.2067,37.1813,37.1982,62209.0
2020-02-10 15:50:00,43.8,43.81,43.78,43.81,129145.0,37.1982,37.2067,37.1813,37.2067,129145.0
2020-02-10 15:55:00,43.8,43.83,43.8,43.83,447607.0,37.1982,37.2237,37.1982,37.2237,447607.0
2020-02-11 09:30:00,44.11,44.13,44.09,44.1,358910.0,37.4615,37.4785,37.4445,37.453,358910.0
2020-02-11 09:35:00,44.1,44.11,44.07,44.09,187749.0,37.453,37.4615,37.4275,37.4445,187749.0
2020-02-11 09:40:00,44.08,44.12,44.07,44.12,185129.0,37.436,37.47,37.4275,37.47,185129.0
2020-02-11 09:45:00,44.12,44.14,44.12,44.13,87822.0,37.47,37.487,37.47,37.4785,87822.0
2020-02-11 09:50:00,44.14,44.15,44.12,44.13,102400.0,37.487,37.4955,37.47,37.4785,102400.0
2020-02-11 09:55:00,44.13,44.15,44.13,44.14,45798.0,37.4785,37.4955,37.4785,37.487,45798.0
2020-02-11 10:00:00,44.14,44.19,44.14,44.19,185021.0,37.487,37.5295,37.487,37.5295,185021.0
2020-02-11 10:05:00,44.18,44.19,44.17,44.18,54682.0,37.521,37.5295,37.5125,37.521,54682.0
2020-02-11 10:10:00,44.19,44.21,44.18,44.2,123395.0,37.5295,37.5464,37.521,37.538,123395.0
2020-02-11 10:15:00,44.2,44.21,44.18,44.19,53584.0,37.538,37.5464,37.521,37.5295,53584.0
2020-02-11 10:20:00,44.19,44.2,44.17,44.17,56801.0,37.5295,37.538,37.5125,37.5125,56801.0
2020-02-11 10:25:00,44.18,44.19,44.17,44.18,58914.0,37.521,37.5295,37.5125,37.521,58914.0
2020-02-11 10:30:00,44.18,44.2,44.18,44.19,58579.0,37.521,37.538,37.521,37.5295,58579.0
2020-02-11 10:35:00,44.19,44.19,44.15,44.16,43108.0,37.5295,37.5295,37.4955,37.504,43108.0
2020-02-11 10:40:00,44.16,44.18,44.15,44.18,166037.0,37.504,37.521,37.4955,37.521,166037.0
2020-02-11 10:45:00,44.18,44.19,44.16,44.17,73505.0,37.521,37.5295,37.504,37.5125,73505.0
2020-02-11 10:50:00,44.17,44.18,44.16,44.16,42287.0,37.5125,37.521,37.504,37.504,42287.0
2020-02-11 10:55:00,44.16,44.17,44.15,44.17,52537.0,37.504,37.5125,37.4955,37.5125,52537.0
2020-02-11 11:00:00,44.16,44.17,44.15,44.16,69271.0,37.504,37.5125,37.4955,37.504,69271.0
2020-02-11 11:05:00,44.16,44.18,44.15,44.16,42201.0,37.504,37.521,37.4955,37.504,42201.0
2020-02-11 11:10:00,44.17,44.17,44.15,44.16,33774.0,37.5125,37.5125,37.4955,37.504,33774.0
2020-02-11 11:15:00,44.16,44.18,44.15,44.17,59366.0,37.504,37.521,37.4955,37.5125,59366.0
2020-02-11 11:20:00,44.17,44.17,44.14,44.15,59889.0,37.5125,37.5125,37.487,37.4955,59889.0
2020-02-11 11:25:00,44.16,44.16,44.14,44.16,48226.0,37.504,37.504,37.487,37.504,48226.0
2020-02-11 11:30:00,44.16,44.16,44.1,44.11,107189.0,37.504,37.504,37.453,37.4615,107189.0
2020-02-11 11:35:00,44.11,44.13,44.1,44.1,96447.0,37.4615,37.4785,37.453,37.453,96447.0
2020-02-11 11:40:00,44.1,44.12,44.09,44.11,82335.0,37.453,37.47,37.4445,37.4615,82335.0
2020-02-11 11:45:00,44.12,44.14,44.11,44.14,49736.0,37.47,37.487,37.4615,37.487,49736.0
2020-02-11 11:50:00,44.14,44.15,44.13,44.14,44806.0,37.487,37.4955,37.4785,37.487,44806.0
2020-02-11 11:55:00,44.14,44.14,44.11,44.12,35574.0,37.487,37.487,37.4615,37.47,35574.0
2020-02-11 12:00:00,44.12,44.15,44.11,44.13,152981.0,37.47,37.4955,37.4615,37.4785,152981.0
2020-02-11 12:05:00,44.13,44.14,44.12,44.14,41413.0,37.4785,37.487,37.47,37.487,41413.0
2020-02-11 12:10:00,44.13,44.14,44.12,44.13,17699.0,37.4785,37.487,37.47,37.4785,17699.0
2020-02-11 12:15:00,44.13,44.16,44.13,44.16,64973.0,37.4785,37.504,37.4785,37.504,64973.0
2020-02-11 12:20:00,44.16,44.16,44.13,44.14,30660.0,37.504,37.504,37.4785,37.487,30660.0
2020-02-11 12:25:00,44.14,44.16,44.13,44.15,55926.0,37.487,37.504,37.4785,37.4955,55926.0
2020-02-11 12:30:00,44.16,44.17,44.14,44.17,128004.0,37.504,37.5125,37.487,37.5125,128004.0
2020-02-11 12:35:00,44.16,44.17,44.15,44.16,42070.0,37.504,37.5125,37.4955,37.504,42070.0
2020-02-11 12:40:00,44.16,44.17,44.15,44.16,95001.0,37.504,37.5125,37.4955,37.504,95001.0
2020-02-11 12:45:00,44.16,44.16,44.14,44.15,92205.0,37.504,37.504,37.487,37.4955,92205.0
2020-02-11 12:50:00,44.15,44.15,44.14,44.15,173762.0,37.4955,37.4955,37.487,37.4955,173762.0
2020-02-11 12:55:00,44.14,44.16,44.14,44.16,171682.0,37.487,37.504,37.487,37.504,171682.0
2020-02-11 13:00:00,44.16,44.17,44.15,44.16,146171.0,37.504,37.5125,37.4955,37.504,146171.0
2020-02-11 13:05:00,44.16,44.17,44.16,44.17,47443.0,37.504,37.5125,37.504,37.5125,47443.0
2020-02-11 13:10:00,44.16,44.17,44.16,44.16,25064.0,37.504,37.5125,37.504,37.504,25064.0
2020-02-11 13:15:00,44.17,44.17,44.15,44.16,47893.0,37.5125,37.5125,37.4955,37.504,47893.0
2020-02-11 13:20:00,44.16,44.16,44.15,44.15,24763.0,37.504,37.504,37.4955,37.4955,24763.0
2020-02-11 13:25:00,44.15,44.16,44.15,44.16,32478.0,37.4955,37.504,37.4955,37.504,32478.0
2020-02-11 13:30:00,44.15,44.16,44.15,44.15,25226.0,37.4955,37.504,37.4955,37.4955,25226.0
2020-02-11 13:35:00,44.15,44.16,44.15,44.15,25597.0,37.4955,37.504,37.4955,37.4955,25597.0
2020-02-11 13:40:00,44.16,44.16,44.15,44.15,13644.0,37.504,37.504,37.4955,37.4955,13644.0
2020-02-11 13:45:00,44.15,44.16,44.14,44.14,48674.0,37.4955,37.504,37.487,37.487,48674.0
2020-02-11 13:50:00,44.15,44.15,44.1,44.11,42478.0,37.4955,37.4955,37.453,37.4615,42478.0
2020-02-11 13:55:00,44.11,44.13,44.1,44.13,79655.0,37.4615,37.4785,37.453,37.4785,79655.0
2020-02-11 14:00:00,44.12,44.13,44.09,44.1,30989.0,37.47,37.4785,37.4445,37.453,30989.0
2020-02-11 14:05:00,44.1,44.11,44.09,44.11,164274.0,37.453,37.4615,37.4445,37.4615,164274.0
2020-02-11 14:10:00,44.11,44.12,44.1,44.11,108401.0,37.4615,37.47,37.453,37.4615,108401.0
2020-02-11 14:15:00,44.12,44.12,44.1,44.1,50078.0,37.47,37.47,37.453,37.453,50078.0
2020-02-11 14:20:00,44.11,44.11,44.08,44.09,50891.0,37.4615,37.4615,37.436,37.4445,50891.0
2020-02-11 14:25:00,44.09,44.11,44.08,44.11,71294.0,37.4445,37.4615,37.436,37.4615,71294.0
2020-02-11 14:30:00,44.11,44.11,44.09,44.1,62437.0,37.4615,37.4615,37.4445,37.453,62437.0
2020-02-11 14:35:00,44.11,44.11,44.1,44.11,20164.0,37.4615,37.4615,37.453,37.4615,20164.0
2020-02-11 14:40:00,44.11,44.13,44.1,44.12,123295.0,37.4615,37.4785,37.453,37.47,123295.0
2020-02-11 14:45:00,44.12,44.13,44.11,44.13,40655.0,37.47,37.4785,37.4615,37.4785,40655.0
2020-02-11 14:50:00,44.12,44.13,44.11,44.12,107316.0,37.47,37.4785,37.4615,37.47,107316.0
2020-02-11 14:55:00,44.12,44.12,44.09,44.09,34645.0,37.47,37.47,37.4445,37.4445,34645.0
2020-02-11 15:00:00,44.1,44.11,44.07,44.08,78225.0,37.453,37.4615,37.4275,37.436,78225.0
2020-02-11 15:05:00,44.08,44.09,44.06,44.06,133583.0,37.436,37.4445,37.4191,37.4191,133583.0
2020-02-11 15:10:00,44.06,44.07,44.04,44.05,64235.0,37.4191,37.4275,37.4021,37.4106,64235.0
2020-02-11 15:15:00,44.05,44.06,44.02,44.04,58351.0,37.4106,37.4191,37.3851,37.4021,58351.0
2020-02-11 15:20:00,44.04,44.07,44.03,44.07,93210.0,37.4021,37.4275,37.3936,37.4275,93210.0
2020-02-11 15:25:00,44.06,44.07,44.05,44.07,65619.0,37.4191,37.4275,37.4106,37.4275,65619.0
2020-02-11 15:30:00,44.07,44.07,44.05,44.06,63090.0,37.4275,37.4275,37.4106,37.4191,63090.0
2020-02-11 15:35:00,44.05,44.07,44.05,44.07,89778.0,37.4106,37.4275,37.4106,37.4275,89778.0
2020-02-11 15:40:00,44.07,44.09,44.06,44.08,63531.0,37.4275,37.4445,37.4191,37.436,63531.0
2020-02-11 15:45:00,44.08,44.08,44.06,44.07,75756.0,37.436,37.436,37.4191,37.4275,75756.0
2020-02-11 15:50:00,44.06,44.1,44.06,44.09,292022.0,37.4191,37.453,37.4191,37.4445,292022.0
2020-02-11 15:55:00,44.09,44.12,44.08,44.11,590417.0,37.4445,37.47,37.436,37.4615,590417.0
2020-02-12 09:30:00,44.32,44.32,44.26,44.31,223734.0,37.6399,37.6399,37.5889,37.6314,223734.0
2020-02-12 09:35:00,44.32,44.32,44.28,44.29,98810.0,37.6399,37.6399,37.6059,37.6144,98810.0
2020-02-12 09:40:00,44.3,44.3,44.26,44.27,114768.0,37.6229,37.6229,37.5889,37.5974,114768.0
2020-02-12 09:45:00,44.27,44.28,44.25,44.25,119854.0,37.5974,37.6059,37.5804,37.5804,119854.0
2020-02-12 09:50:00,44.26,44.26,44.24,44.25,51146.0,37.5889,37.5889,37.5719,37.5804,51146.0
2020-02-12 09:55:00,44.25,44.26,44.24,44.26,63164.0,37.5804,37.5889,37.5719,37.5889,63164.0
2020-02-12 10:00:00,44.26,44.27,44.22,44.22,141083.0,37.5889,37.5974,37.5549,37.5549,141083.0
2020-02-12 10:05:00,44.23,44.25,44.22,44.24,34751.0,37.5634,37.5804,37.5549,37.5719,34751.0
2020-02-12 10:10:00,44.24,44.26,44.23,44.25,67082.0,37.5719,37.5889,37.5634,37.5804,67082.0
2020-02-12 10:15:00,44.25,44.26,44.22,44.23,53508.0,37.5804,37.5889,37.5549,37.5634,53508.0
2020-02-12 10:20:00,44.23,44.25,44.21,44.23,39736.0,37.5634,37.5804,37.5464,37.5634,39736.0
2020-02-12 10:25:00,44.23,44.24,44.21,44.22,41373.0,37.5634,37.5719,37.5464,37.5549,41373.0
2020-02-12 10:30:00,44.22,44.25,44.22,44.23,69108.0,37.5549,37.5804,37.5549,37.5634,69108.0
2020-02-12 10:35:00,44.24,44.25,44.22,44.25,77299.0,37.5719,37.5804,37.5549,37.5804,77299.0
2020-02-12 10:40:00,44.25,44.26,44.22,44.23,43276.0,37.5804,37.5889,37.5549,37.5634,43276.0
2020-02-12 10:45:00,44.23,44.25,44.22,44.24,68445.0,37.5634,37.5804,37.5549,37.5719,68445.0
2020-02-12 10:50:00,44.25,44.25,44.23,44.23,45315.0,37.5804,37.5804,37.5634,37.5634,45315.0
2020-02-12 10:55:00,44.23,44.25,44.23,44.25,29703.0,37.5634,37.5804,37.5634,37.5804,29703.0
2020-02-12 11:00:00,44.24,44.27,44.24,44.26,35156.0,37.5719,37.5974,37.5719,37.5889,35156.0
2020-02-12 11:05:00,44.27,44.27,44.25,44.26,55851.0,37.5974,37.5974,37.5804,37.5889,55851.0
2020-02-12 11:10:00,44.25,44.27,44.25,44.26,85777.0,37.5804,37.5974,37.5804,37.5889,85777.0
2020-02-12 11:15:00,44.25,44.27,44.25,44.27,90650.0,37.5804,37.5974,37.5804,37.5974,90650.0
2020-02-12 11:20:00,44.27,44.29,44.26,44.28,67120.0,37.5974,37.6144,37.5889,37.6059,67120.0
2020-02-12 11:25:00,44.29,44.3,44.27,44.29,51621.0,37.6144,37.6229,37.5974,37.6144,51621.0
2020-02-12 11:30:00,44.29,44.29,44.27,44.29,114747.0,37.6144,37.6144,37.5974,37.6144,114747.0
2020-02-12 11:35:00,44.28,44.29,44.28,44.29,42560.0,37.6059,37.6144,37.6059,37.6144,42560.0
2020-02-12 11:40:00,44.29,44.29,44.27,44.27,28611.0,37.6144,37.6144,37.5974,37.5974,28611.0
2020-02-12 11:45:00,44.28,44.29,44.26,44.29,47917.0,37.6059,37.6144,37.5889,37.6144,47917.0
2020-02-12 11:50:00,44.28,44.3,44.28,44.29,28259.0,37.6059,37.6229,37.6059,37.6144,28259.0
2020-02-12 11:55:00,44.29,44.3,44.28,44.29,111652.0,37.6144,37.6229,37.6059,37.6144,111652.0
2020-02-12 12:00:00,44.29,44.3,44.28,44.29,23507.0,37.6144,37.6229,37.6059,37.6144,23507.0
2020-02-12 12:05:00,44.29,44.3,44.27,44.27,25212.0,37.6144,37.6229,37.5974,37.5974,25212.0
2020-02-12 12:10:00,44.27,44.28,44.26,44.27,85679.0,37.5974,37.6059,37.5889,37.5974,85679.0
2020-02-12 12:15:00,44.27,44.28,44.26,44.27,62997.0,37.5974,37.6059,37.5889,37.5974,62997.0
2020-02-12 12:20:00,44.27,44.28,44.27,44.27,25115.0,37.5974,37.6059,37.5974,37.5974,25115.0
2020-02-12 12:25:00,44.28,44.29,44.27,44.28,48006.0,37.6059,37.6144,37.5974,37.6059,48006.0
2020-02-12 12:30:00,44.28,44.29,44.27,44.29,72865.0,37.6059,37.6144,37.5974,37.6144,72865.0
2020-02-12 12:35:00,44.29,44.3,44.28,44.29,90565.0,37.6144,37.6229,37.6059,37.6144,90565.0
2020-02-12 12:40:00,44.3,44.3,44.28,44.28,43301.0,37.6229,37.6229,37.6059,37.6059,43301.0
2020-02-12 12:45:00,44.28,44.29,44.28,44.29,42430.0,37.6059,37.6144,37.6059,37.6144,42430.0
2020-02-12 12:50:00,44.29,44.29,44.27,44.27,67561.0,37.6144,37.6144,37.5974,37.5974,67561.0
2020-02-12 12:55:00,44.27,44.28,44.26,44.28,15749.0,37.5974,37.6059,37.5889,37.6059,15749.0
2020-02-12 13:00:00,44.27,44.28,44.26,44.27,17279.0,37.5974,37.6059,37.5889,37.5974,17279.0
2020-02-12 13:05:00,44.27,44.27,44.26,44.27,36289.0,37.5974,37.5974,37.5889,37.5974,36289.0
2020-02-12 13:10:00,44.27,44.27,44.25,44.26,28670.0,37.5974,37.5974,37.5804,37.5889,28670.0
2020-02-12 13:15:00,44.25,44.26,44.25,44.26,32619.0,37.5804,37.5889,37.5804,37.5889,32619.0
2020-02-12 13:20:00,44.26,44.27,44.25,44.26,176850.0,37.5889,37.5974,37.5804,37.5889,176850.0
2020-02-12 13:25:00,44.25,44.27,44.25,44.27,30350.0,37.5804,37.5974,37.5804,37.5974,30350.0
2020-02-12 13:30:00,44.26,44.28,44.26,44.27,150575.0,37.5889,37.6059,37.5889,37.5974,150575.0
2020-02-12 13:35:00,44.27,44.28,44.27,44.28,21181.0,37.5974,37.6059,37.5974,37.6059,21181.0
2020-02-12 13:40:00,44.28,44.29,44.28,44.28,30059.0,37.6059,37.6144,37.6059,37.6059,30059.0
2020-02-12 13:45:00,44.28,44.29,44.27,44.28,49367.0,37.6059,37.6144,37.5974,37.6059,49367.0
2020-02-12 13:50:00,44.28,44.29,44.27,44.28,38865.0,37.6059,37.6144,37.5974,37.6059,38865.0
2020-02-12 13:55:00,44.27,44.3,44.27,44.29,134351.0,37.5974,37.6229,37.5974,37.6144,134351.0
2020-02-12 14:00:00,44.29,44.3,44.28,44.3,68006.0,37.6144,37.6229,37.6059,37.6229,68006.0
2020-02-12 14:05:00,44.3,44.3,44.29,44.3,68479.0,37.6229,37.6229,37.6144,37.6229,68479.0
2020-02-12 14:10:00,44.3,44.3,44.29,44.3,21235.0,37.6229,37.6229,37.6144,37.6229,21235.0
2020-02-12 14:15:00,44.3,44.3,44.28,44.29,113305.0,37.6229,37.6229,37.6059,37.6144,113305.0
2020-02-12 14:20:00,44.29,44.3,44.28,44.29,65149.0,37.6144,37.6229,37.6059,37.6144,65149.0
2020-02-12 14:25:00,44.29,44.3,44.28,44.29,53570.0,37.6144,37.6229,37.6059,37.6144,53570.0
2020-02-12 14:30:00,44.29,44.29,44.28,44.28,22890.0,37.6144,37.6144,37.6059,37.6059,22890.0
2020-02-12 14:35:00,44.28,44.29,44.28,44.29,67546.0,37.6059,37.6144,37.6059,37.6144,67546.0
2020-02-12 14:40:00,44.29,44.29,44.28,44.29,61570.0,37.6144,37.6144,37.6059,37.6144,61570.0
2020-02-12 14:45:00,44.29,44.3,44.28,44.3,76038.0,37.6144,37.6229,37.6059,37.6229,76038.0
2020-02-12 14:50:00,44.3,44.3,44.28,44.29,20947.0,37.6229,37.6229,37.6059,37.6144,20947.0
2020-02-12 14:55:00,44.29,44.29,44.27,44.27,27084.0,37.6144,37.6144,37.5974,37.5974,27084.0
2020-02-12 15:00:00,44.28,44.3,44.27,44.3,164317.0,37.6059,37.6229,37.5974,37.6229,164317.0
2020-02-12 15:05:00,44.29,44.3,44.28,44.28,358384.0,37.6144,37.6229,37.6059,37.6059,358384.0
2020-02-12 15:10:00,44.29,44.29,44.26,44.27,447068.0,37.6144,37.6144,37.5889,37.5974,447068.0
2020-02-12 15:15:00,44.27,44.28,44.26,44.27,45334.0,37.5974,37.6059,37.5889,37.5974,45334.0
2020-02-12 15:20:00,44.28,44.3,44.27,44.3,117363.0,37.6059,37.6229,37.5974,37.6229,117363.0
2020-02-12 15:25:00,44.3,44.3,44.29,44.3,54049.0,37.6229,37.6229,37.6144,37.6229,54049.0
2020-02-12 15:30:00,44.3,44.3,44.29,44.3,55006.0,37.6229,37.6229,37.6144,37.6229,55006.0
2020-02-12 15:35:00,44.3,44.31,44.29,44.3,64681.0,37.6229,37.6314,37.6144,37.6229,64681.0
2020-02-12 15:40:00,44.31,44.32,44.3,44.32,105466.0,37.6314,37.6399,37.6229,37.6399,105466.0
2020-02-12 15:45:00,44.32,44.32,44.31,44.31,170558.0,37.6399,37.6399,37.6314,37.6314,170558.0
2020-02-12 15:50:00,44.32,44.32,44.31,44.32,112109.0,37.6399,37.6399,37.6314,37.6399,112109.0
2020-02-12 15:55:00,44.32,44.32,44.3,44.3,344767.0,37.6399,37.6399,37.6229,37.6229,344767.0
2020-02-13 09:30:00,43.96,43.98,43.9,43.97,361565.0,37.3341,37.3511,37.2832,37.3426,361565.0
2020-02-13 09:35:00,43.97,44.0,43.97,43.98,130365.0,37.3426,37.3681,37.3426,37.3511,130365.0
2020-02-13 09:40:00,43.98,43.99,43.97,43.98,120535.0,37.3511,37.3596,37.3426,37.3511,120535.0
2020-02-13 09:45:00,43.98,44.01,43.97,43.98,44988.0,37.3511,37.3766,37.3426,37.3511,44988.0
2020-02-13 09:50:00,43.99,44.02,43.98,44.02,37743.0,37.3596,37.3851,37.3511,37.3851,37743.0
2020-02-13 09:55:00,44.02,44.02,43.95,43.95,81998.0,37.3851,37.3851,37.3256,37.3256,81998.0
2020-02-13 10:00:00,43.95,43.96,43.88,43.89,177231.0,37.3256,37.3341,37.2662,37.2747,177231.0
2020-02-13 10:05:00,43.89,43.94,43.88,43.93,56941.0,37.2747,37.3171,37.2662,37.3086,56941.0
2020-02-13 10:10:00,43.93,43.97,43.93,43.97,76410.0,37.3086,37.3426,37.3086,37.3426,76410.0
2020-02-13 10:15:00,43.96,43.98,43.95,43.97,56397.0,37.3341,37.3511,37.3256,37.3426,56397.0
2020-02-13 10:20:00,43.97,43.97,43.94,43.95,84067.0,37.3426,37.3426,37.3171,37.3256,84067.0
2020-02-13 10:25:00,43.95,43.97,43.93,43.95,84788.0,37.3256,37.3426,37.3086,37.3256,84788.0
2020-02-13 10:30:00,43.95,43.97,43.92,43.96,43876.0,37.3256,37.3426,37.3002,37.3341,43876.0
2020-02-13 10:35:00,43.96,43.97,43.94,43.95,44282.0,37.3341,37.3426,37.3171,37.3256,44282.0
2020-02-13 10:40:00,43.95,43.98,43.95,43.97,38938.0,37.3256,37.3511,37.3256,37.3426,38938.0
2020-02-13 10:45:00,43.98,44.01,43.97,44.0,100555.0,37.3511,37.3766,37.3426,37.3681,100555.0
2020-02-13 10:50:00,44.01,44.02,44.0,44.01,43297.0,37.3766,37.3851,37.3681,37.3766,43297.0
2020-02-13 10:55:00,44.01,44.03,43.99,44.03,58588.0,37.3766,37.3936,37.3596,37.3936,58588.0
2020-02-13 11:00:00,44.02,44.04,44.02,44.03,51796.0,37.3851,37.4021,37.3851,37.3936,51796.0
2020-02-13 11:05:00,44.03,44.04,44.02,44.03,643213.0,37.3936,37.4021,37.3851,37.3936,643213.0
2020-02-13 11:10:00,44.02,44.03,44.0,44.0,88160.0,37.3851,37.3936,37.3681,37.3681,88160.0
2020-02-13 11:15:00,44.0,44.02,44.0,44.02,25955.0,37.3681,37.3851,37.3681,37.3851,25955.0
2020-02-13 11:20:00,44.03,44.06,44.02,44.05,44969.0,37.3936,37.4191,37.3851,37.4106,44969.0
2020-02-13 11:25:00,44.05,44.07,44.04,44.06,41533.0,37.4106,37.4275,37.4021,37.4191,41533.0
2020-02-13 11:30:00,44.06,44.09,44.06,44.09,42972.0,37.4191,37.4445,37.4191,37.4445,42972.0
2020-02-13 11:35:00,44.1,44.11,44.08,44.1,88449.0,37.453,37.4615,37.436,37.453,88449.0
2020-02-13 11:40:00,44.11,44.13,44.1,44.1,71845.0,37.4615,37.4785,37.453,37.453,71845.0
2020-02-13 11:45:00,44.1,44.11,44.07,44.08,38040.0,37.453,37.4615,37.4275,37.436,38040.0
2020-02-13 11:50:00,44.08,44.08,44.06,44.06,30907.0,37.436,37.436,37.4191,37.4191,30907.0
2020-02-13 11:55:00,44.06,44.08,44.06,44.08,58209.0,37.4191,37.436,37.4191,37.436,58209.0
2020-02-13 12:00:00,44.08,44.09,44.07,44.09,45040.0,37.436,37.4445,37.4275,37.4445,45040.0
2020-02-13 12:05:00,44.09,44.1,44.08,44.1,20609.0,37.4445,37.453,37.436,37.453,20609.0
2020-02-13 12:10:00,44.09,44.1,44.08,44.09,40855.0,37.4445,37.453,37.436,37.4445,40855.0
2020-02-13 12:15:00,44.09,44.11,44.08,44.1,48899.0,37.4445,37.4615,37.436,37.453,48899.0
2020-02-13 12:20:00,44.09,44.1,44.09,44.1,181988.0,37.4445,37.453,37.4445,37.453,181988.0
2020-02-13 12:25:00,44.09,44.11,44.08,44.09,101454.0,37.4445,37.4615,37.436,37.4445,101454.0
2020-02-13 12:30:00,44.09,44.1,44.08,44.09,101005.0,37.4445,37.453,37.436,37.4445,101005.0
2020-02-13 12:35:00,44.1,44.1,44.07,44.07,72026.0,37.453,37.453,37.4275,37.4275,72026.0
2020-02-13 12:40:00,44.08,44.08,44.06,44.07,44766.0,37.436,37.436,37.4191,37.4275,44766.0
2020-02-13 12:45:00,44.07,44.08,44.06,44.08,21599.0,37.4275,37.436,37.4191,37.436,21599.0
2020-02-13 12:50:00,44.08,44.09,44.07,44.08,24956.0,37.436,37.4445,37.4275,37.436,24956.0
2020-02-13 12:55:00,44.08,44.09,44.05,44.05,62501.0,37.436,37.4445,37.4106,37.4106,62501.0
2020-02-13 13:00:00,44.05,44.06,44.04,44.05,50581.0,37.4106,37.4191,37.4021,37.4106,50581.0
2020-02-13 13:05:00,44.04,44.05,44.03,44.05,18346.0,37.4021,37.4106,37.3936,37.4106,18346.0
2020-02-13 13:10:00,44.04,44.06,44.03,44.04,42253.0,37.4021,37.4191,37.3936,37.4021,42253.0
2020-02-13 13:15:00,44.03,44.05,44.02,44.04,64562.0,37.3936,37.4106,37.3851,37.4021,64562.0
2020-02-13 13:20:00,44.05,44.05,44.04,44.05,51020.0,37.4106,37.4106,37.4021,37.4106,51020.0
2020-02-13 13:25:00,44.05,44.06,44.04,44.05,25540.0,37.4106,37.4191,37.4021,37.4106,25540.0
2020-02-13 13:30:00,44.06,44.07,44.05,44.07,36269.0,37.4191,37.4275,37.4106,37.4275,36269.0
2020-02-13 13:35:00,44.07,44.07,44.06,44.07,27595.0,37.4275,37.4275,37.4191,37.4275,27595.0
2020-02-13 13:40:00,44.07,44.09,44.06,44.09,39515.0,37.4275,37.4445,37.4191,37.4445,39515.0
2020-02-13 13:45:00,44.09,44.1,44.08,44.09,50263.0,37.4445,37.453,37.436,37.4445,50263.0
2020-02-13 13:50:00,44.1,44.11,44.08,44.09,56285.0,37.453,37.4615,37.436,37.4445,56285.0
2020-02-13 13:55:00,44.09,44.1,44.08,44.09,40961.0,37.4445,37.453,37.436,37.4445,40961.0
2020-02-13 14:00:00,44.09,44.11,44.09,44.1,104845.0,37.4445,37.4615,37.4445,37.453,104845.0
2020-02-13 14:05:00,44.11,44.11,44.08,44.08,41872.0,37.4615,37.4615,37.436,37.436,41872.0
2020-02-13 14:10:00,44.08,44.09,44.08,44.09,91227.0,37.436,37.4445,37.436,37.4445,91227.0
2020-02-13 14:15:00,44.08,44.09,44.08,44.09,117666.0,37.436,37.4445,37.436,37.4445,117666.0
2020-02-13 14:20:00,44.09,44.09,44.08,44.08,23536.0,37.4445,37.4445,37.436,37.436,23536.0
2020-02-13 14:25:00,44.08,44.09,44.06,44.07,45478.0,37.436,37.4445,37.4191,37.4275,45478.0
2020-02-13 14:30:00,44.07,44.08,44.06,44.08,35945.0,37.4275,37.436,37.4191,37.436,35945.0
2020-02-13 14:35:00,44.08,44.09,44.07,44.08,14624.0,37.436,37.4445,37.4275,37.436,14624.0
2020-02-13 14:40:00,44.08,44.09,44.07,44.08,69404.0,37.436,37.4445,37.4275,37.436,69404.0
2020-02-13 14:45:00,44.08,44.08,44.06,44.08,170941.0,37.436,37.436,37.4191,37.436,170941.0
2020-02-13 14:50:00,44.08,44.09,44.07,44.09,43737.0,37.436,37.4445,37.4275,37.4445,43737.0
2020-02-13 14:55:00,44.09,44.1,44.08,44.09,85600.0,37.4445,37.453,37.436,37.4445,85600.0
2020-02-13 15:00:00,44.1,44.1,44.06,44.06,101281.0,37.453,37.453,37.4191,37.4191,101281.0
2020-02-13 15:05:00,44.06,44.08,44.06,44.08,42441.0,37.4191,37.436,37.4191,37.436,42441.0
2020-02-13 15:10:00,44.08,44.08,44.05,44.05,34991.0,37.436,37.436,37.4106,37.4106,34991.0
2020-02-13 15:15:00,44.05,44.07,44.05,44.06,61069.0,37.4106,37.4275,37.4106,37.4191,61069.0
2020-02-13 15:20:00,44.06,44.07,44.06,44.07,46263.0,37.4191,37.4275,37.4191,37.4275,46263.0
2020-02-13 15:25:00,44.07,44.07,44.05,44.06,60031.0,37.4275,37.4275,37.4106,37.4191,60031.0
2020-02-13 15:30:00,44.05,44.06,44.02,44.02,75073.0,37.4106,37.4191,37.3851,37.3851,75073.0
2020-02-13 15:35:00,44.02,44.04,44.01,44.02,74053.0,37.3851,37.4021,37.3766,37.3851,74053.0
2020-02-13 15:40:00,44.02,44.03,43.99,44.0,42006.0,37.3851,37.3936,37.3596,37.3681,42006.0
2020-02-13 15:45:00,44.0,44.01,43.99,44.01,78654.0,37.3681,37.3766,37.3596,37.3766,78654.0
2020-02-13 15:50:00,44.0,44.02,44.0,44.01,198663.0,37.3681,37.3851,37.3681,37.3766,198663.0
2020-02-13 15:55:00,44.0,44.01,43.97,44.0,657692.0,37.3681,37.3766,37.3426,37.3681,657692.0
2020-02-14 09:30:00,44.04,44.04,44.0,44.02,254365.0,37.4021,37.4021,37.3681,37.3851,254365.0
2020-02-14 09:35:00,44.02,44.03,43.97,43.99,226516.0,37.3851,37.3936,37.3426,37.3596,226516.0
2020-02-14 09:40:00,43.98,44.0,43.98,44.0,114594.0,37.3511,37.3681,37.3511,37.3681,114594.0
2020-02-14 09:45:00,44.0,44.01,43.99,44.0,103532.0,37.3681,37.3766,37.3596,37.3681,103532.0
2020-02-14 09:50:00,43.99,44.0,43.95,43.97,119718.0,37.3596,37.3681,37.3256,37.3426,119718.0
2020-02-14 09:55:00,43.96,43.97,43.95,43.97,118393.0,37.3341,37.3426,37.3256,37.3426,118393.0
2020-02-14 10:00:00,43.97,43.99,43.96,43.97,172656.0,37.3426,37.3596,37.3341,37.3426,172656.0
2020-02-14 10:05:00,43.97,43.97,43.95,43.96,124743.0,37.3426,37.3426,37.3256,37.3341,124743.0
2020-02-14 10:10:00,43.96,43.97,43.93,43.94,106780.0,37.3341,37.3426,37.3086,37.3171,106780.0
2020-02-14 10:15:00,43.94,43.98,43.94,43.98,75195.0,37.3171,37.3511,37.3171,37.3511,75195.0
2020-02-14 10:20:00,43.97,43.98,43.96,43.96,56070.0,37.3426,37.3511,37.3341,37.3341,56070.0
2020-02-14 10:25:00,43.97,43.98,43.96,43.97,101387.0,37.3426,37.3511,37.3341,37.3426,101387.0
2020-02-14 10:30:00,43.97,43.98,43.95,43.98,71428.0,37.3426,37.3511,37.3256,37.3511,71428.0
2020-02-14 10:35:00,43.98,43.99,43.97,43.98,108057.0,37.3511,37.3596,37.3426,37.3511,108057.0
2020-02-14 10:40:00,43.98,44.0,43.98,43.99,119182.0,37.3511,37.3681,37.3511,37.3596,119182.0
2020-02-14 10:45:00,43.99,44.01,43.98,44.01,53735.0,37.3596,37.3766,37.3511,37.3766,53735.0
2020-02-14 10:50:00,44.0,44.01,43.99,44.0,97967.0,37.3681,37.3766,37.3596,37.3681,97967.0
2020-02-14 10:55:00,44.0,44.01,43.99,43.99,136329.0,37.3681,37.3766,37.3596,37.3596,136329.0
2020-02-14 11:00:00,43.99,43.99,43.97,43.97,98495.0,37.3596,37.3596,37.3426,37.3426,98495.0
2020-02-14 11:05:00,43.98,43.98,43.94,43.94,106746.0,37.3511,37.3511,37.3171,37.3171,106746.0
2020-02-14 11:10:00,43.94,43.97,43.94,43.97,75958.0,37.3171,37.3426,37.3171,37.3426,75958.0
2020-02-14 11:15:00,43.97,43.98,43.96,43.97,103164.0,37.3426,37.3511,37.3341,37.3426,103164.0
2020-02-14 11:20:00,43.97,43.97,43.95,43.97,160410.0,37.3426,37.3426,37.3256,37.3426,160410.0
2020-02-14 11:25:00,43.97,43.97,43.96,43.97,74213.0,37.3426,37.3426,37.3341,37.3426,74213.0
2020-02-14 11:30:00,43.97,43.97,43.96,43.97,79865.0,37.3426,37.3426,37.3341,37.3426,79865.0
2020-02-14 11:35:00,43.97,43.98,43.96,43.97,82678.0,37.3426,37.3511,37.3341,37.3426,82678.0
2020-02-14 11:40:00,43.97,43.97,43.95,43.96,175957.0,37.3426,37.3426,37.3256,37.3341,175957.0
2020-02-14 11:45:00,43.96,43.97,43.95,43.96,82250.0,37.3341,37.3426,37.3256,37.3341,82250.0
2020-02-14 11:50:00,43.96,43.96,43.94,43.95,27143.0,37.3341,37.3341,37.3171,37.3256,27143.0
2020-02-14 11:55:00,43.94,43.96,43.94,43.96,124770.0,37.3171,37.3341,37.3171,37.3341,124770.0
2020-02-14 12:00:00,43.95,43.96,43.94,43.95,175536.0,37.3256,37.3341,37.3171,37.3256,175536.0
2020-02-14 12:05:00,43.95,43.95,43.93,43.94,100196.0,37.3256,37.3256,37.3086,37.3171,100196.0
2020-02-14 12:10:00,43.93,43.94,43.93,43.94,66367.0,37.3086,37.3171,37.3086,37.3171,66367.0
2020-02-14 12:15:00,43.93,43.94,43.93,43.94,44779.0,37.3086,37.3171,37.3086,37.3171,44779.0
2020-02-14 12:20:00,43.93,43.94,43.91,43.93,157732.0,37.3086,37.3171,37.2917,37.3086,157732.0
2020-02-14 12:25:00,43.92,43.93,43.92,43.93,47270.0,37.3002,37.3086,37.3002,37.3086,47270.0
2020-02-14 12:30:00,43.93,43.93,43.92,43.93,34379.0,37.3086,37.3086,37.3002,37.3086,34379.0
2020-02-14 12:35:00,43.93,43.94,43.92,43.94,63612.0,37.3086,37.3171,37.3002,37.3171,63612.0
2020-02-14 12:40:00,43.94,43.94,43.93,43.94,21557.0,37.3171,37.3171,37.3086,37.3171,21557.0
2020-02-14 12:45:00,43.94,43.94,43.93,43.93,104437.0,37.3171,37.3171,37.3086,37.3086,104437.0
2020-02-14 12:50:00,43.94,43.94,43.91,43.91,77340.0,37.3171,37.3171,37.2917,37.2917,77340.0
2020-02-14 12:55:00,43.92,43.93,43.91,43.92,29091.0,37.3002,37.3086,37.2917,37.3002,29091.0
2020-02-14 13:00:00,43.93,43.94,43.92,43.94,275134.0,37.3086,37.3171,37.3002,37.3171,275134.0
2020-02-14 13:05:00,43.94,43.95,43.9,43.9,120342.0,37.3171,37.3256,37.2832,37.2832,120342.0
2020-02-14 13:10:00,43.91,43.92,43.9,43.92,69594.0,37.2917,37.3002,37.2832,37.3002,69594.0
2020-02-14 13:15:00,43.91,43.92,43.9,43.91,90518.0,37.2917,37.3002,37.2832,37.2917,90518.0
2020-02-14 13:20:00,43.9,43.91,43.9,43.91,44295.0,37.2832,37.2917,37.2832,37.2917,44295.0
2020-02-14 13:25:00,43.91,43.92,43.9,43.9,119512.0,37.2917,37.3002,37.2832,37.2832,119512.0
2020-02-14 13:30:00,43.91,43.92,43.9,43.92,95337.0,37.2917,37.3002,37.2832,37.3002,95337.0
2020-02-14 13:35:00,43.92,43.92,43.91,43.91,35411.0,37.3002,37.3002,37.2917,37.2917,35411.0
2020-02-14 13:40:00,43.91,43.92,43.9,43.91,97369.0,37.2917,37.3002,37.2832,37.2917,97369.0
2020-02-14 13:45:00,43.91,43.91,43.89,43.89,81633.0,37.2917,37.2917,37.2747,37.2747,81633.0
2020-02-14 13:50:00,43.9,43.9,43.88,43.88,40307.0,37.2832,37.2832,37.2662,37.2662,40307.0
2020-02-14 13:55:00,43.89,43.89,43.88,43.89,44750.0,37.2747,37.2747,37.2662,37.2747,44750.0
2020-02-14 14:00:00,43.89,43.9,43.88,43.9,66586.0,37.2747,37.2832,37.2662,37.2832,66586.0
2020-02-14 14:05:00,43.89,43.91,43.89,43.9,71663.0,37.2747,37.2917,37.2747,37.2832,71663.0
2020-02-14 14:10:00,43.91,43.92,43.9,43.91,191779.0,37.2917,37.3002,37.2832,37.2917,191779.0
2020-02-14 14:15:00,43.9,43.91,43.86,43.87,160803.0,37.2832,37.2917,37.2492,37.2577,160803.0
2020-02-14 14:20:00,43.86,43.89,43.86,43.89,53838.0,37.2492,37.2747,37.2492,37.2747,53838.0
2020-02-14 14:25:00,43.89,43.91,43.88,43.91,45926.0,37.2747,37.2917,37.2662,37.2917,45926.0
2020-02-14 14:30:00,43.9,43.92,43.9,43.91,113551.0,37.2832,37.3002,37.2832,37.2917,113551.0
2020-02-14 14:35:00,43.91,43.93,43.91,43.93,177362.0,37.2917,37.3086,37.2917,37.3086,177362.0
2020-02-14 14:40:00,43.93,43.93,43.9,43.91,59094.0,37.3086,37.3086,37.2832,37.2917,59094.0
2020-02-14 14:45:00,43.91,43.91,43.9,43.91,256489.0,37.2917,37.2917,37.2832,37.2917,256489.0
2020-02-14 14:50:00,43.91,43.91,43.88,43.89,90711.0,37.2917,37.2917,37.2662,37.2747,90711.0
2020-02-14 14:55:00,43.89,43.9,43.88,43.9,55513.0,37.2747,37.2832,37.2662,37.2832,55513.0
2020-02-14 15:00:00,43.9,43.9,43.89,43.9,117622.0,37.2832,37.2832,37.2747,37.2832,117622.0
2020-02-14 15:05:00,43.9,43.9,43.89,43.9,76770.0,37.2832,37.2832,37.2747,37.2832,76770.0
2020-02-14 15:10:00,43.9,43.91,43.88,43.89,108213.0,37.2832,37.2917,37.2662,37.2747,108213.0
2020-02-14 15:15:00,43.9,43.9,43.89,43.89,50928.0,37.2832,37.2832,37.2747,37.2747,50928.0
2020-02-14 15:20:00,43.9,43.91,43.89,43.91,236152.0,37.2832,37.2917,37.2747,37.2917,236152.0
2020-02-14 15:25:00,43.91,43.91,43.9,43.91,92999.0,37.2917,37.2917,37.2832,37.2917,92999.0
2020-02-14 15:30:00,43.91,43.92,43.9,43.92,96866.0,37.2917,37.3002,37.2832,37.3002,96866.0
2020-02-14 15:35:00,43.92,43.94,43.91,43.94,129857.0,37.3002,37.3171,37.2917,37.3171,129857.0
2020-02-14 15:40:00,43.94,43.95,43.93,43.95,112179.0,37.3171,37.3256,37.3086,37.3256,112179.0
2020-02-14 15:45:00,43.95,43.95,43.94,43.95,208085.0,37.3256,37.3256,37.3171,37.3256,208085.0
2020-02-14 15:50:00,43.95,43.95,43.94,43.95,209201.0,37.3256,37.3256,37.3171,37.3256,209201.0
2020-02-14 15:55:00,43.95,43.97,43.94,43.97,332501.0,37.3256,37.3426,37.3171,37.3426,332501.0
2020-02-18 09:30:00,43.62,43.69,43.62,43.68,353368.0,37.0454,37.1048,37.0454,37.0963,353368.0
2020-02-18 09:35:00,43.68,43.69,43.63,43.66,60154.0,37.0963,37.1048,37.0539,37.0793,60154.0
2020-02-18 09:40:00,43.66,43.7,43.66,43.69,125588.0,37.0793,37.1133,37.0793,37.1048,125588.0
2020-02-18 09:45:00,43.7,43.71,43.68,43.7,98151.0,37.1133,37.1218,37.0963,37.1133,98151.0
2020-02-18 09:50:00,43.7,43.72,43.68,43.71,262028.0,37.1133,37.1303,37.0963,37.1218,262028.0
2020-02-18 09:55:00,43.72,43.73,43.71,43.72,55622.0,37.1303,37.1388,37.1218,37.1303,55622.0
2020-02-18 10:00:00,43.73,43.74,43.71,43.72,148447.0,37.1388,37.1473,37.1218,37.1303,148447.0
2020-02-18 10:05:00,43.71,43.76,43.7,43.75,37536.0,37.1218,37.1643,37.1133,37.1558,37536.0
2020-02-18 10:10:00,43.75,43.75,43.72,43.73,56930.0,37.1558,37.1558,37.1303,37.1388,56930.0
2020-02-18 10:15:00,43.74,43.74,43.71,43.73,262657.0,37.1473,37.1473,37.1218,37.1388,262657.0
2020-02-18 10:20:00,43.73,43.74,43.72,43.72,68210.0,37.1388,37.1473,37.1303,37.1303,68210.0
2020-02-18 10:25:00,43.73,43.73,43.66,43.66,329003.0,37.1388,37.1388,37.0793,37.0793,329003.0
2020-02-18 10:30:00,43.66,43.69,43.66,43.68,110353.0,37.0793,37.1048,37.0793,37.0963,110353.0
2020-02-18 10:35:00,43.69,43.7,43.67,43.7,128333.0,37.1048,37.1133,37.0878,37.1133,128333.0
2020-02-18 10:40:00,43.7,43.71,43.67,43.71,80662.0,37.1133,37.1218,37.0878,37.1218,80662.0
2020-02-18 10:45:00,43.71,43.74,43.7,43.72,178041.0,37.1218,37.1473,37.1133,37.1303,178041.0
2020-02-18 10:50:00,43.72,43.73,43.69,43.69,44018.0,37.1303,37.1388,37.1048,37.1048,44018.0
2020-02-18 10:55:00,43.7,43.73,43.7,43.71,83577.0,37.1133,37.1388,37.1133,37.1218,83577.0
2020-02-18 11:00:00,43.71,43.71,43.7,43.7,38033.0,37.1218,37.1218,37.1133,37.1133,38033.0
2020-02-18 11:05:00,43.7,43.71,43.68,43.69,39784.0,37.1133,37.1218,37.0963,37.1048,39784.0
2020-02-18 11:10:00,43.68,43.7,43.67,43.67,29256.0,37.0963,37.1133,37.0878,37.0878,29256.0
2020-02-18 11:15:00,43.66,43.68,43.65,43.66,62808.0,37.0793,37.0963,37.0709,37.0793,62808.0
2020-02-18 11:20:00,43.66,43.67,43.64,43.65,291626.0,37.0793,37.0878,37.0624,37.0709,291626.0
2020-02-18 11:25:00,43.64,43.64,43.61,43.62,57825.0,37.0624,37.0624,37.0369,37.0454,57825.0
2020-02-18 11:30:00,43.62,43.65,43.62,43.65,157217.0,37.0454,37.0709,37.0454,37.0709,157217.0
2020-02-18 11:35:00,43.64,43.66,43.62,43.62,39389.0,37.0624,37.0793,37.0454,37.0454,39389.0
2020-02-18 11:40:00,43.63,43.63,43.59,43.59,68370.0,37.0539,37.0539,37.0199,37.0199,68370.0
2020-02-18 11:45:00,43.59,43.61,43.59,43.61,43401.0,37.0199,37.0369,37.0199,37.0369,43401.0
2020-02-18 11:50:00,43.61,43.63,43.6,43.62,159931.0,37.0369,37.0539,37.0284,37.0454,159931.0
2020-02-18 11:55:00,43.62,43.62,43.59,43.59,64111.0,37.0454,37.0454,37.0199,37.0199,64111.0
2020-02-18 12:00:00,43.59,43.63,43.59,43.62,46428.0,37.0199,37.0539,37.0199,37.0454,46428.0
2020-02-18 12:05:00,43.62,43.64,43.61,43.63,79740.0,37.0454,37.0624,37.0369,37.0539,79740.0
2020-02-18 12:10:00,43.62,43.64,43.62,43.63,75217.0,37.0454,37.0624,37.0454,37.0539,75217.0
2020-02-18 12:15:00,43.64,43.65,43.63,43.64,67590.0,37.0624,37.0709,37.0539,37.0624,67590.0
2020-02-18 12:20:00,43.64,43.65,43.63,43.63,33806.0,37.0624,37.0709,37.0539,37.0539,33806.0
2020-02-18 12:25:00,43.64,43.65,43.63,43.64,37454.0,37.0624,37.0709,37.0539,37.0624,37454.0
2020-02-18 12:30:00,43.65,43.65,43.64,43.65,30495.0,37.0709,37.0709,37.0624,37.0709,30495.0
2020-02-18 12:35:00,43.65,43.66,43.64,43.66,58376.0,37.0709,37.0793,37.0624,37.0793,58376.0
2020-02-18 12:40:00,43.65,43.66,43.65,43.65,25621.0,37.0709,37.0793,37.0709,37.0709,25621.0
2020-02-18 12:45:00,43.65,43.66,43.65,43.66,58866.0,37.0709,37.0793,37.0709,37.0793,58866.0
2020-02-18 12:50:00,43.65,43.66,43.65,43.66,25494.0,37.0709,37.0793,37.0709,37.0793,25494.0
2020-02-18 12:55:00,43.65,43.66,43.65,43.65,38106.0,37.0709,37.0793,37.0709,37.0709,38106.0
2020-02-18 13:00:00,43.65,43.67,43.64,43.66,65149.0,37.0709,37.0878,37.0624,37.0793,65149.0
2020-02-18 13:05:00,43.66,43.67,43.66,43.66,25681.0,37.0793,37.0878,37.0793,37.0793,25681.0
2020-02-18 13:10:00,43.67,43.67,43.66,43.67,29139.0,37.0878,37.0878,37.0793,37.0878,29139.0
2020-02-18 13:15:00,43.67,43.67,43.66,43.66,24491.0,37.0878,37.0878,37.0793,37.0793,24491.0
2020-02-18 13:20:00,43.66,43.67,43.66,43.67,54706.0,37.0793,37.0878,37.0793,37.0878,54706.0
2020-02-18 13:25:00,43.66,43.67,43.66,43.66,58915.0,37.0793,37.0878,37.0793,37.0793,58915.0
2020-02-18 13:30:00,43.66,43.67,43.65,43.66,61672.0,37.0793,37.0878,37.0709,37.0793,61672.0
2020-02-18 13:35:00,43.66,43.66,43.64,43.64,15615.0,37.0793,37.0793,37.0624,37.0624,15615.0
2020-02-18 13:40:00,43.65,43.66,43.64,43.64,105169.0,37.0709,37.0793,37.0624,37.0624,105169.0
2020-02-18 13:45:00,43.65,43.66,43.64,43.65,39469.0,37.0709,37.0793,37.0624,37.0709,39469.0
2020-02-18 13:50:00,43.65,43.65,43.62,43.63,23995.0,37.0709,37.0709,37.0454,37.0539,23995.0
2020-02-18 13:55:00,43.62,43.63,43.62,43.63,14977.0,37.0454,37.0539,37.0454,37.0539,14977.0
2020-02-18 14:00:00,43.63,43.64,43.63,43.64,52199.0,37.0539,37.0624,37.0539,37.0624,52199.0
2020-02-18 14:05:00,43.64,43.64,43.62,43.63,46738.0,37.0624,37.0624,37.0454,37.0539,46738.0
2020-02-18 14:10:00,43.63,43.63,43.62,43.63,53179.0,37.0539,37.0539,37.0454,37.0539,53179.0
2020-02-18 14:15:00,43.62,43.66,43.62,43.66,200335.0,37.0454,37.0793,37.0454,37.0793,200335.0
2020-02-18 14:20:00,43.66,43.69,43.65,43.69,219430.0,37.0793,37.1048,37.0709,37.1048,219430.0
2020-02-18 14:25:00,43.69,43.7,43.68,43.7,72883.0,37.1048,37.1133,37.0963,37.1133,72883.0
2020-02-18 14:30:00,43.69,43.69,43.68,43.69,92166.0,37.1048,37.1048,37.0963,37.1048,92166.0
2020-02-18 14:35:00,43.68,43.69,43.67,43.68,163360.0,37.0963,37.1048,37.0878,37.0963,163360.0
2020-02-18 14:40:00,43.67,43.69,43.67,43.69,106554.0,37.0878,37.1048,37.0878,37.1048,106554.0
2020-02-18 14:45:00,43.69,43.69,43.68,43.68,46781.0,37.1048,37.1048,37.0963,37.0963,46781.0
2020-02-18 14:50:00,43.68,43.69,43.67,43.67,63991.0,37.0963,37.1048,37.0878,37.0878,63991.0
2020-02-18 14:55:00,43.68,43.69,43.67,43.67,57568.0,37.0963,37.1048,37.0878,37.0878,57568.0
2020-02-18 15:00:00,43.68,43.69,43.67,43.69,149173.0,37.0963,37.1048,37.0878,37.1048,149173.0
2020-02-18 15:05:00,43.68,43.69,43.67,43.67,68300.0,37.0963,37.1048,37.0878,37.0878,68300.0
2020-02-18 15:10:00,43.67,43.7,43.67,43.7,69337.0,37.0878,37.1133,37.0878,37.1133,69337.0
2020-02-18 15:15:00,43.7,43.7,43.66,43.66,78200.0,37.1133,37.1133,37.0793,37.0793,78200.0
2020-02-18 15:20:00,43.66,43.67,43.65,43.66,60315.0,37.0793,37.0878,37.0709,37.0793,60315.0
2020-02-18 15:25:00,43.66,43.67,43.65,43.66,91665.0,37.0793,37.0878,37.0709,37.0793,91665.0
2020-02-18 15:30:00,43.66,43.66,43.64,43.66,167830.0,37.0793,37.0793,37.0624,37.0793,167830.0
2020-02-18 15:35:00,43.66,43.66,43.65,43.66,75536.0,37.0793,37.0793,37.0709,37.0793,75536.0
2020-02-18 15:40:00,43.66,43.66,43.64,43.66,236907.0,37.0793,37.0793,37.0624,37.0793,236907.0
2020-02-18 15:45:00,43.65,43.66,43.64,43.65,193265.0,37.0709,37.0793,37.0624,37.0709,193265.0
2020-02-18 15:50:00,43.64,43.65,43.63,43.65,160657.0,37.0624,37.0709,37.0539,37.0709,160657.0
2020-02-18 15:55:00,43.65,43.67,43.63,43.67,495996.0,37.0709,37.0878,37.0539,37.0878,495996.0
2020-02-19 09:30:00,43.81,43.84,43.78,43.8,201931.0,37.2067,37.2322,37.1813,37.1982,201931.0
2020-02-19 09:35:00,43.8,43.84,43.8,43.84,131425.0,37.1982,37.2322,37.1982,37.2322,131425.0
2020-02-19 09:40:00,43.84,43.85,43.82,43.82,41371.0,37.2322,37.2407,37.2152,37.2152,41371.0
2020-02-19 09:45:00,43.82,43.84,43.82,43.83,77238.0,37.2152,37.2322,37.2152,37.2237,77238.0
2020-02-19 09:50:00,43.84,43.86,43.82,43.84,130852.0,37.2322,37.2492,37.2152,37.2322,130852.0
2020-02-19 09:55:00,43.84,43.84,43.82,43.82,28253.0,37.2322,37.2322,37.2152,37.2152,28253.0
2020-02-19 10:00:00,43.83,43.84,43.81,43.81,161693.0,37.2237,37.2322,37.2067,37.2067,161693.0
2020-02-19 10:05:00,43.82,43.83,43.8,43.83,74404.0,37.2152,37.2237,37.1982,37.2237,74404.0
2020-02-19 10:10:00,43.83,43.83,43.8,43.81,91657.0,37.2237,37.2237,37.1982,37.2067,91657.0
2020-02-19 10:15:00,43.81,43.82,43.8,43.81,68202.0,37.2067,37.2152,37.1982,37.2067,68202.0
2020-02-19 10:20:00,43.82,43.84,43.82,43.83,57446.0,37.2152,37.2322,37.2152,37.2237,57446.0
2020-02-19 10:25:00,43.83,43.83,43.81,43.82,40688.0,37.2237,37.2237,37.2067,37.2152,40688.0
2020-02-19 10:30:00,43.82,43.84,43.81,43.82,44552.0,37.2152,37.2322,37.2067,37.2152,44552.0
2020-02-19 10:35:00,43.81,43.83,43.8,43.82,58154.0,37.2067,37.2237,37.1982,37.2152,58154.0
2020-02-19 10:40:00,43.82,43.83,43.81,43.82,38302.0,37.2152,37.2237,37.2067,37.2152,38302.0
2020-02-19 10:45:00,43.82,43.83,43.8,43.82,39050.0,37.2152,37.2237,37.1982,37.2152,39050.0
2020-02-19 10:50:00,43.81,43.83,43.8,43.83,42271.0,37.2067,37.2237,37.1982,37.2237,42271.0
2020-02-19 10:55:00,43.83,43.85,43.82,43.84,65513.0,37.2237,37.2407,37.2152,37.2322,65513.0
2020-02-19 11:00:00,43.84,43.86,43.84,43.85,57834.0,37.2322,37.2492,37.2322,37.2407,57834.0
2020-02-19 11:05:00,43.85,43.86,43.84,43.86,81362.0,37.2407,37.2492,37.2322,37.2492,81362.0
2020-02-19 11:10:00,43.85,43.87,43.85,43.86,33956.0,37.2407,37.2577,37.2407,37.2492,33956.0
2020-02-19 11:15:00,43.87,43.88,43.85,43.87,113304.0,37.2577,37.2662,37.2407,37.2577,113304.0
2020-02-19 11:20:00,43.88,43.88,43.86,43.88,78223.0,37.2662,37.2662,37.2492,37.2662,78223.0
2020-02-19 11:25:00,43.88,43.88,43.86,43.87,73990.0,37.2662,37.2662,37.2492,37.2577,73990.0
2020-02-19 11:30:00,43.88,43.88,43.85,43.87,136434.0,37.2662,37.2662,37.2407,37.2577,136434.0
2020-02-19 11:35:00,43.86,43.86,43.84,43.85,99185.0,37.2492,37.2492,37.2322,37.2407,99185.0
2020-02-19 11:40:00,43.85,43.85,43.83,43.84,27263.0,37.2407,37.2407,37.2237,37.2322,27263.0
2020-02-19 11:45:00,43.83,43.86,43.83,43.85,85118.0,37.2237,37.2492,37.2237,37.2407,85118.0
2020-02-19 11:50:00,43.85,43.86,43.85,43.85,23963.0,37.2407,37.2492,37.2407,37.2407,23963.0
2020-02-19 11:55:00,43.86,43.86,43.84,43.84,63030.0,37.2492,37.2492,37.2322,37.2322,63030.0
2020-02-19 12:00:00,43.84,43.85,43.82,43.83,35070.0,37.2322,37.2407,37.2152,37.2237,35070.0
2020-02-19 12:05:00,43.82,43.84,43.82,43.83,35470.0,37.2152,37.2322,37.2152,37.2237,35470.0
2020-02-19 12:10:00,43.83,43.83,43.82,43.83,54959.0,37.2237,37.2237,37.2152,37.2237,54959.0
2020-02-19 12:15:00,43.83,43.85,43.82,43.84,74677.0,37.2237,37.2407,37.2152,37.2322,74677.0
2020-02-19 12:20:00,43.85,43.85,43.84,43.85,78351.0,37.2407,37.2407,37.2322,37.2407,78351.0
2020-02-19 12:25:00,43.85,43.85,43.83,43.84,29087.0,37.2407,37.2407,37.2237,37.2322,29087.0
2020-02-19 12:30:00,43.84,43.85,43.83,43.85,21109.0,37.2322,37.2407,37.2237,37.2407,21109.0
2020-02-19 12:35:00,43.84,43.85,43.83,43.83,50397.0,37.2322,37.2407,37.2237,37.2237,50397.0
2020-02-19 12:40:00,43.84,43.84,43.83,43.84,27306.0,37.2322,37.2322,37.2237,37.2322,27306.0
2020-02-19 12:45:00,43.84,43.86,43.83,43.86,29716.0,37.2322,37.2492,37.2237,37.2492,29716.0
2020-02-19 12:50:00,43.86,43.86,43.84,43.85,31915.0,37.2492,37.2492,37.2322,37.2407,31915.0
2020-02-19 12:55:00,43.84,43.85,43.83,43.84,75566.0,37.2322,37.2407,37.2237,37.2322,75566.0
2020-02-19 13:00:00,43.84,43.84,43.83,43.84,18289.0,37.2322,37.2322,37.2237,37.2322,18289.0
2020-02-19 13:05:00,43.84,43.84,43.83,43.83,76773.0,37.2322,37.2322,37.2237,37.2237,76773.0
2020-02-19 13:10:00,43.83,43.84,43.82,43.83,33959.0,37.2237,37.2322,37.2152,37.2237,33959.0
2020-02-19 13:15:00,43.82,43.83,43.82,43.82,11869.0,37.2152,37.2237,37.2152,37.2152,11869.0
2020-02-19 13:20:00,43.83,43.83,43.81,43.83,31432.0,37.2237,37.2237,37.2067,37.2237,31432.0
2020-02-19 13:25:00,43.83,43.84,43.82,43.84,29292.0,37.2237,37.2322,37.2152,37.2322,29292.0
2020-02-19 13:30:00,43.84,43.84,43.83,43.84,59012.0,37.2322,37.2322,37.2237,37.2322,59012.0
2020-02-19 13:35:00,43.84,43.84,43.82,43.82,49445.0,37.2322,37.2322,37.2152,37.2152,49445.0
2020-02-19 13:40:00,43.83,43.83,43.82,43.83,58593.0,37.2237,37.2237,37.2152,37.2237,58593.0
2020-02-19 13:45:00,43.83,43.84,43.82,43.83,76564.0,37.2237,37.2322,37.2152,37.2237,76564.0
2020-02-19 13:50:00,43.83,43.83,43.82,43.82,6605.0,37.2237,37.2237,37.2152,37.2152,6605.0
2020-02-19 13:55:00,43.82,43.83,43.81,43.81,150680.0,37.2152,37.2237,37.2067,37.2067,150680.0
2020-02-19 14:00:00,43.82,43.83,43.81,43.82,59623.0,37.2152,37.2237,37.2067,37.2152,59623.0
2020-02-19 14:05:00,43.82,43.83,43.82,43.82,62026.0,37.2152,37.2237,37.2152,37.2152,62026.0
2020-02-19 14:10:00,43.83,43.83,43.82,43.83,49551.0,37.2237,37.2237,37.2152,37.2237,49551.0
2020-02-19 14:15:00,43.83,43.84,43.82,43.83,147806.0,37.2237,37.2322,37.2152,37.2237,147806.0
2020-02-19 14:20:00,43.83,43.84,43.82,43.83,29858.0,37.2237,37.2322,37.2152,37.2237,29858.0
2020-02-19 14:25:00,43.83,43.84,43.83,43.83,140349.0,37.2237,37.2322,37.2237,37.2237,140349.0
2020-02-19 14:30:00,43.84,43.84,43.83,43.84,29105.0,37.2322,37.2322,37.2237,37.2322,29105.0
2020-02-19 14:35:00,43.84,43.85,43.83,43.84,70558.0,37.2322,37.2407,37.2237,37.2322,70558.0
2020-02-19 14:40:00,43.84,43.87,43.84,43.87,56287.0,37.2322,37.2577,37.2322,37.2577,56287.0
2020-02-19 14:45:00,43.86,43.87,43.85,43.86,60754.0,37.2492,37.2577,37.2407,37.2492,60754.0
2020-02-19 14:50:00,43.85,43.86,43.83,43.83,38314.0,37.2407,37.2492,37.2237,37.2237,38314.0
2020-02-19 14:55:00,43.84,43.84,43.83,43.84,44455.0,37.2322,37.2322,37.2237,37.2322,44455.0
2020-02-19 15:00:00,43.84,43.84,43.83,43.84,41503.0,37.2322,37.2322,37.2237,37.2322,41503.0
2020-02-19 15:05:00,43.84,43.84,43.83,43.83,31287.0,37.2322,37.2322,37.2237,37.2237,31287.0
2020-02-19 15:10:00,43.84,43.84,43.82,43.83,54301.0,37.2322,37.2322,37.2152,37.2237,54301.0
2020-02-19 15:15:00,43.83,43.84,43.82,43.83,53250.0,37.2237,37.2322,37.2152,37.2237,53250.0
2020-02-19 15:20:00,43.84,43.84,43.83,43.83,78828.0,37.2322,37.2322,37.2237,37.2237,78828.0
2020-02-19 15:25:00,43.84,43.84,43.82,43.83,67056.0,37.2322,37.2322,37.2152,37.2237,67056.0
2020-02-19 15:30:00,43.83,43.83,43.82,43.83,71522.0,37.2237,37.2237,37.2152,37.2237,71522.0
2020-02-19 15:35:00,43.82,43.83,43.81,43.82,80909.0,37.2152,37.2237,37.2067,37.2152,80909.0
2020-02-19 15:40:00,43.82,43.83,43.81,43.82,126167.0,37.2152,37.2237,37.2067,37.2152,126167.0
2020-02-19 15:45:00,43.83,43.84,43.82,43.83,216242.0,37.2237,37.2322,37.2152,37.2237,216242.0
2020-02-19 15:50:00,43.82,43.83,43.81,43.83,123226.0,37.2152,37.2237,37.2067,37.2237,123226.0
2020-02-19 15:55:00,43.82,43.84,43.82,43.84,580431.0,37.2152,37.2322,37.2152,37.2322,580431.0
2020-02-20 09:30:00,43.61,43.63,43.59,43.63,212281.0,37.0369,37.0539,37.0199,37.0539,212281.0
2020-02-20 09:35:00,43.63,43.63,43.59,43.61,53212.0,37.0539,37.0539,37.0199,37.0369,53212.0
2020-02-20 09:40:00,43.61,43.62,43.6,43.6,103623.0,37.0369,37.0454,37.0284,37.0284,103623.0
2020-02-20 09:45:00,43.61,43.62,43.59,43.61,46313.0,37.0369,37.0454,37.0199,37.0369,46313.0
2020-02-20 09:50:00,43.62,43.66,43.62,43.66,171322.0,37.0454,37.0793,37.0454,37.0793,171322.0
2020-02-20 09:55:00,43.66,43.67,43.65,43.66,78159.0,37.0793,37.0878,37.0709,37.0793,78159.0
2020-02-20 10:00:00,43.66,43.67,43.65,43.66,221534.0,37.0793,37.0878,37.0709,37.0793,221534.0
2020-02-20 10:05:00,43.66,43.69,43.65,43.68,57732.0,37.0793,37.1048,37.0709,37.0963,57732.0
2020-02-20 10:10:00,43.68,43.71,43.68,43.71,64152.0,37.0963,37.1218,37.0963,37.1218,64152.0
2020-02-20 10:15:00,43.71,43.71,43.7,43.71,53048.0,37.1218,37.1218,37.1133,37.1218,53048.0
2020-02-20 10:20:00,43.71,43.71,43.66,43.67,86473.0,37.1218,37.1218,37.0793,37.0878,86473.0
2020-02-20 10:25:00,43.66,43.69,43.66,43.69,181924.0,37.0793,37.1048,37.0793,37.1048,181924.0
2020-02-20 10:30:00,43.68,43.7,43.67,43.68,44187.0,37.0963,37.1133,37.0878,37.0963,44187.0
2020-02-20 10:35:00,43.69,43.69,43.66,43.69,229931.0,37.1048,37.1048,37.0793,37.1048,229931.0
2020-02-20 10:40:00,43.69,43.69,43.67,43.68,42250.0,37.1048,37.1048,37.0878,37.0963,42250.0
2020-02-20 10:45:00,43.68,43.68,43.66,43.66,14325.0,37.0963,37.0963,37.0793,37.0793,14325.0
2020-02-20 10:50:00,43.66,43.68,43.66,43.66,63463.0,37.0793,37.0963,37.0793,37.0793,63463.0
2020-02-20 10:55:00,43.66,43.68,43.65,43.66,47229.0,37.0793,37.0963,37.0709,37.0793,47229.0
2020-02-20 11:00:00,43.66,43.66,43.63,43.64,46980.0,37.0793,37.0793,37.0539,37.0624,46980.0
2020-02-20 11:05:00,43.64,43.64,43.62,43.62,51605.0,37.0624,37.0624,37.0454,37.0454,51605.0
2020-02-20 11:10:00,43.62,43.62,43.57,43.58,37756.0,37.0454,37.0454,37.0029,37.0114,37756.0
2020-02-20 11:15:00,43.57,43.57,43.51,43.54,77297.0,37.0029,37.0029,36.952,36.9774,77297.0
2020-02-20 11:20:00,43.54,43.56,43.52,43.52,57070.0,36.9774,36.9944,36.9604,36.9604,57070.0
2020-02-20 11:25:00,43.52,43.52,43.43,43.43,209843.0,36.9604,36.9604,36.884,36.884,209843.0
2020-02-20 11:30:00,43.44,43.45,43.29,43.34,619632.0,36.8925,36.901,36.7651,36.8076,619632.0
2020-02-20 11:35:00,43.34,43.39,43.3,43.37,443607.0,36.8076,36.85,36.7736,36.8331,443607.0
2020-02-20 11:40:00,43.37,43.4,43.34,43.38,86802.0,36.8331,36.8585,36.8076,36.8415,86802.0
2020-02-20 11:45:00,43.38,43.38,43.33,43.34,104866.0,36.8415,36.8415,36.7991,36.8076,104866.0
2020-02-20 11:50:00,43.33,43.43,43.33,43.43,413782.0,36.7991,36.884,36.7991,36.884,413782.0
2020-02-20 11:55:00,43.42,43.45,43.4,43.4,115376.0,36.8755,36.901,36.8585,36.8585,115376.0
2020-02-20 12:00:00,43.4,43.41,43.35,43.36,429169.0,36.8585,36.867,36.8161,36.8246,429169.0
2020-02-20 12:05:00,43.36,43.37,43.32,43.32,87301.0,36.8246,36.8331,36.7906,36.7906,87301.0
2020-02-20 12:10:00,43.32,43.41,43.31,43.41,86265.0,36.7906,36.867,36.7821,36.867,86265.0
2020-02-20 12:15:00,43.4,43.41,43.35,43.37,80274.0,36.8585,36.867,36.8161,36.8331,80274.0
2020-02-20 12:20:00,43.37,43.37,43.34,43.36,106467.0,36.8331,36.8331,36.8076,36.8246,106467.0
2020-02-20 12:25:00,43.36,43.38,43.35,43.36,57556.0,36.8246,36.8415,36.8161,36.8246,57556.0
2020-02-20 12:30:00,43.37,43.39,43.34,43.37,67263.0,36.8331,36.85,36.8076,36.8331,67263.0
2020-02-20 12:35:00,43.36,43.37,43.34,43.37,39968.0,36.8246,36.8331,36.8076,36.8331,39968.0
2020-02-20 12:40:00,43.36,43.38,43.34,43.35,22500.0,36.8246,36.8415,36.8076,36.8161,22500.0
2020-02-20 12:45:00,43.36,43.38,43.33,43.35,76663.0,36.8246,36.8415,36.7991,36.8161,76663.0
2020-02-20 12:50:00,43.35,43.37,43.34,43.36,200549.0,36.8161,36.8331,36.8076,36.8246,200549.0
2020-02-20 12:55:00,43.37,43.41,43.36,43.41,50797.0,36.8331,36.867,36.8246,36.867,50797.0
2020-02-20 13:00:00,43.4,43.41,43.38,43.39,42495.0,36.8585,36.867,36.8415,36.85,42495.0
2020-02-20 13:05:00,43.4,43.44,43.39,43.44,174950.0,36.8585,36.8925,36.85,36.8925,174950.0
2020-02-20 13:10:00,43.44,43.47,43.43,43.47,175713.0,36.8925,36.918,36.884,36.918,175713.0
2020-02-20 13:15:00,43.47,43.48,43.44,43.44,31097.0,36.918,36.9265,36.8925,36.8925,31097.0
2020-02-20 13:20:00,43.45,43.46,43.45,43.46,24860.0,36.901,36.9095,36.901,36.9095,24860.0
2020-02-20 13:25:00,43.46,43.46,43.43,43.46,50930.0,36.9095,36.9095,36.884,36.9095,50930.0
2020-02-20 13:30:00,43.46,43.47,43.44,43.45,129773.0,36.9095,36.918,36.8925,36.901,129773.0
2020-02-20 13:35:00,43.46,43.46,43.42,43.44,55291.0,36.9095,36.9095,36.8755,36.8925,55291.0
2020-02-20 13:40:00,43.43,43.45,43.41,43.42,98157.0,36.884,36.901,36.867,36.8755,98157.0
2020-02-20 13:45:00,43.42,43.45,43.41,43.44,40809.0,36.8755,36.901,36.867,36.8925,40809.0
2020-02-20 13:50:00,43.44,43.45,43.43,43.44,113618.0,36.8925,36.901,36.884,36.8925,113618.0
2020-02-20 13:55:00,43.43,43.44,43.41,43.43,65855.0,36.884,36.8925,36.867,36.884,65855.0
2020-02-20 14:00:00,43.42,43.46,43.42,43.45,55207.0,36.8755,36.9095,36.8755,36.901,55207.0
2020-02-20 14:05:00,43.46,43.47,43.45,43.46,49517.0,36.9095,36.918,36.901,36.9095,49517.0
2020-02-20 14:10:00,43.46,43.48,43.46,43.47,142141.0,36.9095,36.9265,36.9095,36.918,142141.0
2020-02-20 14:15:00,43.47,43.48,43.46,43.46,48270.0,36.918,36.9265,36.9095,36.9095,48270.0
2020-02-20 14:20:00,43.47,43.49,43.46,43.49,132746.0,36.918,36.935,36.9095,36.935,132746.0
2020-02-20 14:25:00,43.48,43.49,43.46,43.47,56388.0,36.9265,36.935,36.9095,36.918,56388.0
2020-02-20 14:30:00,43.47,43.51,43.46,43.51,179588.0,36.918,36.952,36.9095,36.952,179588.0
2020-02-20 14:35:00,43.51,43.52,43.5,43.52,52209.0,36.952,36.9604,36.9435,36.9604,52209.0
2020-02-20 14:40:00,43.52,43.52,43.48,43.49,78980.0,36.9604,36.9604,36.9265,36.935,78980.0
2020-02-20 14:45:00,43.5,43.5,43.47,43.48,90032.0,36.9435,36.9435,36.918,36.9265,90032.0
2020-02-20 14:50:00,43.48,43.49,43.46,43.47,42429.0,36.9265,36.935,36.9095,36.918,42429.0
2020-02-20 14:55:00,43.47,43.49,43.47,43.48,41258.0,36.918,36.935,36.918,36.9265,41258.0
2020-02-20 15:00:00,43.48,43.48,43.46,43.47,38182.0,36.9265,36.9265,36.9095,36.918,38182.0
2020-02-20 15:05:00,43.46,43.48,43.46,43.47,97335.0,36.9095,36.9265,36.9095,36.918,97335.0
2020-02-20 15:10:00,43.47,43.47,43.44,43.44,88503.0,36.918,36.918,36.8925,36.8925,88503.0
2020-02-20 15:15:00,43.44,43.47,43.43,43.47,146558.0,36.8925,36.918,36.884,36.918,146558.0
2020-02-20 15:20:00,43.47,43.49,43.46,43.49,74365.0,36.918,36.935,36.9095,36.935,74365.0
2020-02-20 15:25:00,43.49,43.5,43.48,43.49,34921.0,36.935,36.9435,36.9265,36.935,34921.0
2020-02-20 15:30:00,43.49,43.51,43.48,43.5,103611.0,36.935,36.952,36.9265,36.9435,103611.0
2020-02-20 15:35:00,43.5,43.5,43.48,43.49,52841.0,36.9435,36.9435,36.9265,36.935,52841.0
2020-02-20 15:40:00,43.49,43.51,43.48,43.51,148537.0,36.935,36.952,36.9265,36.952,148537.0
2020-02-20 15:45:00,43.51,43.51,43.47,43.48,83960.0,36.952,36.952,36.918,36.9265,83960.0
2020-02-20 15:50:00,43.48,43.51,43.47,43.51,130737.0,36.9265,36.952,36.918,36.952,130737.0
2020-02-20 15:55:00,43.51,43.54,43.5,43.52,400244.0,36.952,36.9774,36.9435,36.9604,400244.0
2020-02-21 09:30:00,43.37,43.4,43.36,43.38,303134.0,36.8331,36.8585,36.8246,36.8415,303134.0
2020-02-21 09:35:00,43.37,43.37,43.33,43.34,377249.0,36.8331,36.8331,36.7991,36.8076,377249.0
2020-02-21 09:40:00,43.34,43.34,43.27,43.29,116894.0,36.8076,36.8076,36.7481,36.7651,116894.0
2020-02-21 09:45:00,43.29,43.29,43.23,43.24,605146.0,36.7651,36.7651,36.7142,36.7226,605146.0
2020-02-21 09:50:00,43.26,43.31,43.25,43.27,95205.0,36.7396,36.7821,36.7311,36.7481,95205.0
2020-02-21 09:55:00,43.27,43.3,43.25,43.29,56099.0,36.7481,36.7736,36.7311,36.7651,56099.0
2020-02-21 10:00:00,43.28,43.29,43.24,43.27,180516.0,36.7566,36.7651,36.7226,36.7481,180516.0
2020-02-21 10:05:00,43.25,43.32,43.25,43.31,82574.0,36.7311,36.7906,36.7311,36.7821,82574.0
2020-02-21 10:10:00,43.31,43.32,43.26,43.29,263004.0,36.7821,36.7906,36.7396,36.7651,263004.0
2020-02-21 10:15:00,43.28,43.33,43.28,43.31,691196.0,36.7566,36.7991,36.7566,36.7821,691196.0
2020-02-21 10:20:00,43.3,43.36,43.29,43.35,321906.0,36.7736,36.8246,36.7651,36.8161,321906.0
2020-02-21 10:25:00,43.35,43.36,43.3,43.3,55189.0,36.8161,36.8246,36.7736,36.7736,55189.0
2020-02-21 10:30:00,43.3,43.31,43.24,43.25,57753.0,36.7736,36.7821,36.7226,36.7311,57753.0
2020-02-21 10:35:00,43.25,43.29,43.24,43.25,51743.0,36.7311,36.7651,36.7226,36.7311,51743.0
2020-02-21 10:40:00,43.25,43.25,43.23,43.24,242109.0,36.7311,36.7311,36.7142,36.7226,242109.0
2020-02-21 10:45:00,43.24,43.28,43.22,43.27,66790.0,36.7226,36.7566,36.7057,36.7481,66790.0
2020-02-21 10:50:00,43.27,43.29,43.25,43.29,42266.0,36.7481,36.7651,36.7311,36.7651,42266.0
2020-02-21 10:55:00,43.29,43.3,43.26,43.29,140737.0,36.7651,36.7736,36.7396,36.7651,140737.0
2020-02-21 11:00:00,43.29,43.33,43.27,43.32,45190.0,36.7651,36.7991,36.7481,36.7906,45190.0
2020-02-21 11:05:00,43.32,43.32,43.29,43.3,41657.0,36.7906,36.7906,36.7651,36.7736,41657.0
2020-02-21 11:10:00,43.29,43.32,43.28,43.3,45813.0,36.7651,36.7906,36.7566,36.7736,45813.0
2020-02-21 11:15:00,43.3,43.33,43.3,43.31,58391.0,36.7736,36.7991,36.7736,36.7821,58391.0
2020-02-21 11:20:00,43.32,43.36,43.31,43.36,47395.0,36.7906,36.8246,36.7821,36.8246,47395.0
2020-02-21 11:25:00,43.35,43.38,43.35,43.37,193514.0,36.8161,36.8415,36.8161,36.8331,193514.0
2020-02-21 11:30:00,43.37,43.4,43.36,43.39,164838.0,36.8331,36.8585,36.8246,36.85,164838.0
2020-02-21 11:35:00,43.39,43.4,43.38,43.39,332340.0,36.85,36.8585,36.8415,36.85,332340.0
2020-02-21 11:40:00,43.39,43.4,43.37,43.39,206482.0,36.85,36.8585,36.8331,36.85,206482.0
2020-02-21 11:45:00,43.38,43.39,43.36,43.37,43339.0,36.8415,36.85,36.8246,36.8331,43339.0
2020-02-21 11:50:00,43.37,43.41,43.36,43.4,111450.0,36.8331,36.867,36.8246,36.8585,111450.0
2020-02-21 11:55:00,43.41,43.42,43.38,43.38,23118.0,36.867,36.8755,36.8415,36.8415,23118.0
2020-02-21 12:00:00,43.39,43.42,43.38,43.41,64920.0,36.85,36.8755,36.8415,36.867,64920.0
2020-02-21 12:05:00,43.42,43.44,43.39,43.39,94662.0,36.8755,36.8925,36.85,36.85,94662.0
2020-02-21 12:10:00,43.39,43.41,43.39,43.4,65986.0,36.85,36.867,36.85,36.8585,65986.0
2020-02-21 12:15:00,43.4,43.41,43.39,43.39,46057.0,36.8585,36.867,36.85,36.85,46057.0
2020-02-21 12:20:00,43.4,43.41,43.37,43.38,60570.0,36.8585,36.867,36.8331,36.8415,60570.0
2020-02-21 12:25:00,43.37,43.38,43.37,43.38,19382.0,36.8331,36.8415,36.8331,36.8415,19382.0
2020-02-21 12:30:00,43.38,43.39,43.36,43.37,28810.0,36.8415,36.85,36.8246,36.8331,28810.0
2020-02-21 12:35:00,43.37,43.38,43.36,43.38,38353.0,36.8331,36.8415,36.8246,36.8415,38353.0
2020-02-21 12:40:00,43.39,43.39,43.36,43.38,98168.0,36.85,36.85,36.8246,36.8415,98168.0
2020-02-21 12:45:00,43.38,43.38,43.35,43.36,27154.0,36.8415,36.8415,36.8161,36.8246,27154.0
2020-02-21 12:50:00,43.36,43.36,43.33,43.33,23570.0,36.8246,36.8246,36.7991,36.7991,23570.0
2020-02-21 12:55:00,43.33,43.36,43.33,43.35,28762.0,36.7991,36.8246,36.7991,36.8161,28762.0
2020-02-21 13:00:00,43.35,43.38,43.34,43.37,35588.0,36.8161,36.8415,36.8076,36.8331,35588.0
2020-02-21 13:05:00,43.36,43.37,43.34,43.35,64876.0,36.8246,36.8331,36.8076,36.8161,64876.0
2020-02-21 13:10:00,43.35,43.36,43.33,43.33,21779.0,36.8161,36.8246,36.7991,36.7991,21779.0
2020-02-21 13:15:00,43.33,43.35,43.32,43.34,48405.0,36.7991,36.8161,36.7906,36.8076,48405.0
2020-02-21 13:20:00,43.35,43.35,43.32,43.34,45623.0,36.8161,36.8161,36.7906,36.8076,45623.0
2020-02-21 13:25:00,43.33,43.34,43.31,43.32,52069.0,36.7991,36.8076,36.7821,36.7906,52069.0
2020-02-21 13:30:00,43.32,43.32,43.3,43.3,39528.0,36.7906,36.7906,36.7736,36.7736,39528.0
2020-02-21 13:35:00,43.3,43.31,43.29,43.3,32733.0,36.7736,36.7821,36.7651,36.7736,32733.0
2020-02-21 13:40:00,43.3,43.32,43.3,43.3,55685.0,36.7736,36.7906,36.7736,36.7736,55685.0
2020-02-21 13:45:00,43.3,43.31,43.28,43.29,41153.0,36.7736,36.7821,36.7566,36.7651,41153.0
2020-02-21 13:50:00,43.29,43.29,43.26,43.27,73245.0,36.7651,36.7651,36.7396,36.7481,73245.0
2020-02-21 13:55:00,43.27,43.3,43.27,43.29,127082.0,36.7481,36.7736,36.7481,36.7651,127082.0
2020-02-21 14:00:00,43.28,43.31,43.28,43.3,77484.0,36.7566,36.7821,36.7566,36.7736,77484.0
2020-02-21 14:05:00,43.3,43.31,43.28,43.29,141084.0,36.7736,36.7821,36.7566,36.7651,141084.0
2020-02-21 14:10:00,43.29,43.31,43.28,43.3,132663.0,36.7651,36.7821,36.7566,36.7736,132663.0
2020-02-21 14:15:00,43.3,43.3,43.27,43.27,116714.0,36.7736,36.7736,36.7481,36.7481,116714.0
2020-02-21 14:20:00,43.27,43.31,43.27,43.27,36102.0,36.7481,36.7821,36.7481,36.7481,36102.0
2020-02-21 14:25:00,43.27,43.31,43.27,43.3,38782.0,36.7481,36.7821,36.7481,36.7736,38782.0
2020-02-21 14:30:00,43.3,43.32,43.29,43.3,117733.0,36.7736,36.7906,36.7651,36.7736,117733.0
2020-02-21 14:35:00,43.3,43.3,43.27,43.29,47525.0,36.7736,36.7736,36.7481,36.7651,47525.0
2020-02-21 14:40:00,43.28,43.31,43.27,43.29,55832.0,36.7566,36.7821,36.7481,36.7651,55832.0
2020-02-21 14:45:00,43.3,43.3,43.27,43.27,72773.0,36.7736,36.7736,36.7481,36.7481,72773.0
2020-02-21 14:50:00,43.27,43.3,43.27,43.28,27508.0,36.7481,36.7736,36.7481,36.7566,27508.0
2020-02-21 14:55:00,43.28,43.3,43.28,43.29,57783.0,36.7566,36.7736,36.7566,36.7651,57783.0
2020-02-21 15:00:00,43.3,43.3,43.27,43.28,22741.0,36.7736,36.7736,36.7481,36.7566,22741.0
2020-02-21 15:05:00,43.27,43.28,43.25,43.26,37515.0,36.7481,36.7566,36.7311,36.7396,37515.0
2020-02-21 15:10:00,43.26,43.27,43.25,43.27,59535.0,36.7396,36.7481,36.7311,36.7481,59535.0
2020-02-21 15:15:00,43.27,43.27,43.25,43.26,137902.0,36.7481,36.7481,36.7311,36.7396,137902.0
2020-02-21 15:20:00,43.26,43.28,43.25,43.27,109275.0,36.7396,36.7566,36.7311,36.7481,109275.0
2020-02-21 15:25:00,43.26,43.27,43.25,43.26,67205.0,36.7396,36.7481,36.7311,36.7396,67205.0
2020-02-21 15:30:00,43.26,43.28,43.23,43.23,108322.0,36.7396,36.7566,36.7142,36.7142,108322.0
2020-02-21 15:35:00,43.24,43.26,43.23,43.26,132382.0,36.7226,36.7396,36.7142,36.7396,132382.0
2020-02-21 15:40:00,43.25,43.27,43.25,43.26,86600.0,36.7311,36.7481,36.7311,36.7396,86600.0
2020-02-21 15:45:00,43.27,43.3,43.26,43.29,183234.0,36.7481,36.7736,36.7396,36.7651,183234.0
2020-02-21 15:50:00,43.29,43.33,43.29,43.32,109091.0,36.7651,36.7991,36.7651,36.7906,109091.0
2020-02-21 15:55:00,43.31,43.33,43.3,43.32,283712.0,36.7821,36.7991,36.7736,36.7906,283712.0
2020-02-24 09:30:00,41.64,41.75,41.57,41.73,564494.0,35.3638,35.4572,35.3044,35.4402,564494.0
2020-02-24 09:35:00,41.73,41.81,41.72,41.81,336323.0,35.4402,35.5082,35.4318,35.5082,336323.0
2020-02-24 09:40:00,41.8,41.81,41.72,41.81,251304.0,35.4997,35.5082,35.4318,35.5082,251304.0
2020-02-24 09:45:00,41.82,41.85,41.8,41.82,66805.0,35.5167,35.5422,35.4997,35.5167,66805.0
2020-02-24 09:50:00,41.82,41.87,41.79,41.87,205201.0,35.5167,35.5591,35.4912,35.5591,205201.0
2020-02-24 09:55:00,41.87,41.88,41.81,41.86,259157.0,35.5591,35.5676,35.5082,35.5506,259157.0
2020-02-24 10:00:00,41.86,41.9,41.84,41.85,445882.0,35.5506,35.5846,35.5337,35.5422,445882.0
2020-02-24 10:05:00,41.85,41.89,41.84,41.89,299010.0,35.5422,35.5761,35.5337,35.5761,299010.0
2020-02-24 10:10:00,41.88,41.92,41.84,41.91,379680.0,35.5676,35.6016,35.5337,35.5931,379680.0
2020-02-24 10:15:00,41.91,41.92,41.86,41.87,118043.0,35.5931,35.6016,35.5506,35.5591,118043.0
2020-02-24 10:20:00,41.86,41.87,41.81,41.83,107158.0,35.5506,35.5591,35.5082,35.5252,107158.0
2020-02-24 10:25:00,41.82,41.84,41.8,41.81,214641.0,35.5167,35.5337,35.4997,35.5082,214641.0
2020-02-24 10:30:00,41.8,41.81,41.77,41.79,124025.0,35.4997,35.5082,35.4742,35.4912,124025.0
2020-02-24 10:35:00,41.78,41.8,41.74,41.77,281875.0,35.4827,35.4997,35.4487,35.4742,281875.0
2020-02-24 10:40:00,41.77,41.81,41.75,41.8,220817.0,35.4742,35.5082,35.4572,35.4997,220817.0
2020-02-24 10:45:00,41.8,41.82,41.77,41.82,117197.0,35.4997,35.5167,35.4742,35.5167,117197.0
2020-02-24 10:50:00,41.82,41.86,41.82,41.84,91280.0,35.5167,35.5506,35.5167,35.5337,91280.0
2020-02-24 10:55:00,41.84,41.88,41.83,41.87,153412.0,35.5337,35.5676,35.5252,35.5591,153412.0
2020-02-24 11:00:00,41.87,41.88,41.79,41.8,100056.0,35.5591,35.5676,35.4912,35.4997,100056.0
2020-02-24 11:05:00,41.8,41.82,41.78,41.8,151710.0,35.4997,35.5167,35.4827,35.4997,151710.0
2020-02-24 11:10:00,41.81,41.83,41.79,41.8,259289.0,35.5082,35.5252,35.4912,35.4997,259289.0
2020-02-24 11:15:00,41.8,41.89,41.79,41.88,121512.0,35.4997,35.5761,35.4912,35.5676,121512.0
2020-02-24 11:20:00,41.88,41.89,41.85,41.87,198654.0,35.5676,35.5761,35.5422,35.5591,198654.0
2020-02-24 11:25:00,41.88,41.88,41.85,41.85,101592.0,35.5676,35.5676,35.5422,35.5422,101592.0
2020-02-24 11:30:00,41.86,41.91,41.84,41.85,176717.0,35.5506,35.5931,35.5337,35.5422,176717.0
2020-02-24 11:35:00,41.86,41.91,41.83,41.9,487171.0,35.5506,35.5931,35.5252,35.5846,487171.0
2020-02-24 11:40:00,41.89,41.89,41.79,41.81,182765.0,35.5761,35.5761,35.4912,35.5082,182765.0
2020-02-24 11:45:00,41.81,41.82,41.75,41.76,118459.0,35.5082,35.5167,35.4572,35.4657,118459.0
2020-02-24 11:50:00,41.77,41.79,41.76,41.77,186340.0,35.4742,35.4912,35.4657,35.4742,186340.0
2020-02-24 11:55:00,41.78,41.84,41.76,41.78,278678.0,35.4827,35.5337,35.4657,35.4827,278678.0
2020-02-24 12:00:00,41.78,41.79,41.75,41.76,259445.0,35.4827,35.4912,35.4572,35.4657,259445.0
2020-02-24 12:05:00,41.75,41.76,41.71,41.72,79740.0,35.4572,35.4657,35.4233,35.4318,79740.0
2020-02-24 12:10:00,41.71,41.74,41.7,41.71,143197.0,35.4233,35.4487,35.4148,35.4233,143197.0
2020-02-24 12:15:00,41.71,41.73,41.68,41.72,117564.0,35.4233,35.4402,35.3978,35.4318,117564.0
2020-02-24 12:20:00,41.72,41.74,41.69,41.71,146992.0,35.4318,35.4487,35.4063,35.4233,146992.0
2020-02-24 12:25:00,41.7,41.75,41.7,41.72,92428.0,35.4148,35.4572,35.4148,35.4318,92428.0
2020-02-24 12:30:00,41.71,41.72,41.67,41.7,94988.0,35.4233,35.4318,35.3893,35.4148,94988.0
2020-02-24 12:35:00,41.71,41.79,41.7,41.79,103924.0,35.4233,35.4912,35.4148,35.4912,103924.0
2020-02-24 12:40:00,41.79,41.81,41.77,41.78,141300.0,35.4912,35.5082,35.4742,35.4827,141300.0
2020-02-24 12:45:00,41.79,41.79,41.75,41.76,159274.0,35.4912,35.4912,35.4572,35.4657,159274.0
2020-02-24 12:50:00,41.77,41.78,41.74,41.76,60984.0,35.4742,35.4827,35.4487,35.4657,60984.0
2020-02-24 12:55:00,41.76,41.76,41.72,41.72,126236.0,35.4657,35.4657,35.4318,35.4318,126236.0
2020-02-24 13:00:00,41.72,41.72,41.67,41.68,167182.0,35.4318,35.4318,35.3893,35.3978,167182.0
2020-02-24 13:05:00,41.68,41.71,41.67,41.68,184940.0,35.3978,35.4233,35.3893,35.3978,184940.0
2020-02-24 13:10:00,41.69,41.7,41.67,41.67,181656.0,35.4063,35.4148,35.3893,35.3893,181656.0
2020-02-24 13:15:00,41.67,41.68,41.65,41.67,125937.0,35.3893,35.3978,35.3723,35.3893,125937.0
2020-02-24 13:20:00,41.67,41.7,41.66,41.67,173793.0,35.3893,35.4148,35.3808,35.3893,173793.0
2020-02-24 13:25:00,41.66,41.72,41.66,41.72,301278.0,35.3808,35.4318,35.3808,35.4318,301278.0
2020-02-24 13:30:00,41.72,41.74,41.7,41.73,84488.0,35.4318,35.4487,35.4148,35.4402,84488.0
2020-02-24 13:35:00,41.73,41.75,41.72,41.73,130490.0,35.4402,35.4572,35.4318,35.4402,130490.0
2020-02-24 13:40:00,41.73,41.74,41.71,41.73,85972.0,35.4402,35.4487,35.4233,35.4402,85972.0
2020-02-24 13:45:00,41.73,41.77,41.73,41.77,217762.0,35.4402,35.4742,35.4402,35.4742,217762.0
2020-02-24 13:50:00,41.77,41.77,41.74,41.76,162686.0,35.4742,35.4742,35.4487,35.4657,162686.0
2020-02-24 13:55:00,41.76,41.77,41.73,41.76,57286.0,35.4657,35.4742,35.4402,35.4657,57286.0
2020-02-24 14:00:00,41.76,41.78,41.74,41.74,158103.0,35.4657,35.4827,35.4487,35.4487,158103.0
2020-02-24 14:05:00,41.74,41.76,41.68,41.69,125219.0,35.4487,35.4657,35.3978,35.4063,125219.0
2020-02-24 14:10:00,41.68,41.7,41.66,41.67,359609.0,35.3978,35.4148,35.3808,35.3893,359609.0
2020-02-24 14:15:00,41.66,41.69,41.65,41.68,83983.0,35.3808,35.4063,35.3723,35.3978,83983.0
2020-02-24 14:20:00,41.68,41.72,41.68,41.72,235544.0,35.3978,35.4318,35.3978,35.4318,235544.0
2020-02-24 14:25:00,41.72,41.79,41.72,41.78,136356.0,35.4318,35.4912,35.4318,35.4827,136356.0
2020-02-24 14:30:00,41.78,41.79,41.77,41.78,221873.0,35.4827,35.4912,35.4742,35.4827,221873.0
2020-02-24 14:35:00,41.77,41.8,41.75,41.8,125457.0,35.4742,35.4997,35.4572,35.4997,125457.0
2020-02-24 14:40:00,41.8,41.81,41.77,41.8,291064.0,35.4997,35.5082,35.4742,35.4997,291064.0
2020-02-24 14:45:00,41.81,41.84,41.8,41.83,165981.0,35.5082,35.5337,35.4997,35.5252,165981.0
2020-02-24 14:50:00,41.83,41.86,41.81,41.85,92014.0,35.5252,35.5506,35.5082,35.5422,92014.0
2020-02-24 14:55:00,41.84,41.88,41.83,41.85,153379.0,35.5337,35.5676,35.5252,35.5422,153379.0
2020-02-24 15:00:00,41.84,41.89,41.84,41.86,124749.0,35.5337,35.5761,35.5337,35.5506,124749.0
2020-02-24 15:05:00,41.86,41.89,41.85,41.86,110121.0,35.5506,35.5761,35.5422,35.5506,110121.0
2020-02-24 15:10:00,41.85,41.86,41.81,41.81,117762.0,35.5422,35.5506,35.5082,35.5082,117762.0
2020-02-24 15:15:00,41.81,41.83,41.78,41.82,145370.0,35.5082,35.5252,35.4827,35.5167,145370.0
2020-02-24 15:20:00,41.82,41.84,41.8,41.8,90981.0,35.5167,35.5337,35.4997,35.4997,90981.0
2020-02-24 15:25:00,41.81,41.81,41.77,41.77,171853.0,35.5082,35.5082,35.4742,35.4742,171853.0
2020-02-24 15:30:00,41.77,41.81,41.76,41.79,148102.0,35.4742,35.5082,35.4657,35.4912,148102.0
2020-02-24 15:35:00,41.78,41.78,41.74,41.75,207747.0,35.4827,35.4827,35.4487,35.4572,207747.0
2020-02-24 15:40:00,41.74,41.74,41.71,41.72,135937.0,35.4487,35.4487,35.4233,35.4318,135937.0
2020-02-24 15:45:00,41.72,41.78,41.72,41.76,288046.0,35.4318,35.4827,35.4318,35.4657,288046.0
2020-02-24 15:50:00,41.76,41.76,41.66,41.67,444698.0,35.4657,35.4657,35.3808,35.3893,444698.0
2020-02-24 15:55:00,41.66,41.67,41.62,41.62,1990787.0,35.3808,35.3893,35.3468,35.3468,1990787.0
2020-02-25 09:30:00,41.84,41.88,41.75,41.77,628816.0,35.5337,35.5676,35.4572,35.4742,628816.0
2020-02-25 09:35:00,41.77,41.85,41.76,41.8,189053.0,35.4742,35.5422,35.4657,35.4997,189053.0
2020-02-25 09:40:00,41.8,41.8,41.71,41.72,105560.0,35.4997,35.4997,35.4233,35.4318,105560.0
2020-02-25 09:45:00,41.72,41.73,41.65,41.69,246081.0,35.4318,35.4402,35.3723,35.4063,246081.0
2020-02-25 09:50:00,41.68,41.73,41.65,41.73,209712.0,35.3978,35.4402,35.3723,35.4402,209712.0
2020-02-25 09:55:00,41.72,41.74,41.67,41.72,144965.0,35.4318,35.4487,35.3893,35.4318,144965.0
2020-02-25 10:00:00,41.73,41.77,41.69,41.69,339595.0,35.4402,35.4742,35.4063,35.4063,339595.0
2020-02-25 10:05:00,41.69,41.75,41.68,41.71,260363.0,35.4063,35.4572,35.3978,35.4233,260363.0
2020-02-25 10:10:00,41.7,41.71,41.65,41.67,234454.0,35.4148,35.4233,35.3723,35.3893,234454.0
2020-02-25 10:15:00,41.66,41.69,41.62,41.63,277570.0,35.3808,35.4063,35.3468,35.3553,277570.0
2020-02-25 10:20:00,41.62,41.62,41.57,41.58,267065.0,35.3468,35.3468,35.3044,35.3129,267065.0
2020-02-25 10:25:00,41.57,41.57,41.48,41.49,229783.0,35.3044,35.3044,35.2279,35.2364,229783.0
2020-02-25 10:30:00,41.5,41.54,41.42,41.48,375684.0,35.2449,35.2789,35.177,35.2279,375684.0
2020-02-25 10:35:00,41.48,41.53,41.43,41.51,280112.0,35.2279,35.2704,35.1855,35.2534,280112.0
2020-02-25 10:40:00,41.51,41.58,41.48,41.56,145076.0,35.2534,35.3129,35.2279,35.2959,145076.0
2020-02-25 10:45:00,41.57,41.59,41.48,41.49,225028.0,35.3044,35.3213,35.2279,35.2364,225028.0
2020-02-25 10:50:00,41.49,41.49,41.4,41.46,210735.0,35.2364,35.2364,35.16,35.2109,210735.0
2020-02-25 10:55:00,41.46,41.48,41.42,41.48,214485.0,35.2109,35.2279,35.177,35.2279,214485.0
2020-02-25 11:00:00,41.47,41.51,41.43,41.45,224360.0,35.2194,35.2534,35.1855,35.2024,224360.0
2020-02-25 11:05:00,41.45,41.5,41.4,41.41,342514.0,35.2024,35.2449,35.16,35.1685,342514.0
2020-02-25 11:10:00,41.41,41.48,41.4,41.43,423791.0,35.1685,35.2279,35.16,35.1855,423791.0
2020-02-25 11:15:00,41.43,41.43,41.36,41.39,255554.0,35.1855,35.1855,35.126,35.1515,255554.0
2020-02-25 11:20:00,41.39,41.41,41.35,41.39,186118.0,35.1515,35.1685,35.1175,35.1515,186118.0
2020-02-25 11:25:00,41.39,41.46,41.39,41.42,118284.0,35.1515,35.2109,35.1515,35.177,118284.0
2020-02-25 11:30:00,41.42,41.45,41.38,41.43,279986.0,35.177,35.2024,35.143,35.1855,279986.0
2020-02-25 11:35:00,41.43,41.46,41.39,41.44,373549.0,35.1855,35.2109,35.1515,35.194,373549.0
2020-02-25 11:40:00,41.45,41.45,41.35,41.35,409806.0,35.2024,35.2024,35.1175,35.1175,409806.0
2020-02-25 11:45:00,41.35,41.45,41.35,41.43,263541.0,35.1175,35.2024,35.1175,35.1855,263541.0
2020-02-25 11:50:00,41.43,41.46,41.41,41.45,94998.0,35.1855,35.2109,35.1685,35.2024,94998.0
2020-02-25 11:55:00,41.45,41.46,41.4,41.42,147826.0,35.2024,35.2109,35.16,35.177,147826.0
2020-02-25 12:00:00,41.43,41.46,41.42,41.42,237837.0,35.1855,35.2109,35.177,35.177,237837.0
2020-02-25 12:05:00,41.42,41.45,41.4,41.43,154455.0,35.177,35.2024,35.16,35.1855,154455.0
2020-02-25 12:10:00,41.43,41.47,41.42,41.43,123002.0,35.1855,35.2194,35.177,35.1855,123002.0
2020-02-25 12:15:00,41.42,41.43,41.37,41.39,133194.0,35.177,35.1855,35.1345,35.1515,133194.0
2020-02-25 12:20:00,41.39,41.4,41.36,41.37,99790.0,35.1515,35.16,35.126,35.1345,99790.0
2020-02-25 12:25:00,41.36,41.39,41.35,41.37,90910.0,35.126,35.1515,35.1175,35.1345,90910.0
2020-02-25 12:30:00,41.37,41.42,41.35,41.41,89823.0,35.1345,35.177,35.1175,35.1685,89823.0
2020-02-25 12:35:00,41.41,41.43,41.4,41.42,168458.0,35.1685,35.1855,35.16,35.177,168458.0
2020-02-25 12:40:00,41.42,41.43,41.34,41.35,144873.0,35.177,35.1855,35.109,35.1175,144873.0
2020-02-25 12:45:00,41.35,41.36,41.3,41.31,146039.0,35.1175,35.126,35.0751,35.0835,146039.0
2020-02-25 12:50:00,41.31,41.35,41.3,41.35,63928.0,35.0835,35.1175,35.0751,35.1175,63928.0
2020-02-25 12:55:00,41.34,41.35,41.29,41.3,71046.0,35.109,35.1175,35.0666,35.0751,71046.0
2020-02-25 13:00:00,41.3,41.33,41.27,41.29,231855.0,35.0751,35.1005,35.0496,35.0666,231855.0
2020-02-25 13:05:00,41.3,41.33,41.28,41.32,78286.0,35.0751,35.1005,35.0581,35.092,78286.0
2020-02-25 13:10:00,41.32,41.35,41.29,41.3,182869.0,35.092,35.1175,35.0666,35.0751,182869.0
2020-02-25 13:15:00,41.3,41.32,41.25,41.27,163414.0,35.0751,35.092,35.0326,35.0496,163414.0
2020-02-25 13:20:00,41.27,41.28,41.25,41.27,160027.0,35.0496,35.0581,35.0326,35.0496,160027.0
2020-02-25 13:25:00,41.27,41.29,41.24,41.25,171905.0,35.0496,35.0666,35.0241,35.0326,171905.0
2020-02-25 13:30:00,41.25,41.25,41.2,41.23,178695.0,35.0326,35.0326,34.9901,35.0156,178695.0
2020-02-25 13:35:00,41.23,41.24,41.2,41.21,150675.0,35.0156,35.0241,34.9901,34.9986,150675.0
2020-02-25 13:40:00,41.21,41.26,41.2,41.26,69378.0,34.9986,35.0411,34.9901,35.0411,69378.0
2020-02-25 13:45:00,41.25,41.26,41.22,41.22,198254.0,35.0326,35.0411,35.0071,35.0071,198254.0
2020-02-25 13:50:00,41.23,41.28,41.19,41.21,113692.0,35.0156,35.0581,34.9816,34.9986,113692.0
2020-02-25 13:55:00,41.21,41.21,41.13,41.14,178845.0,34.9986,34.9986,34.9307,34.9392,178845.0
2020-02-25 14:00:00,41.13,41.16,41.1,41.12,201727.0,34.9307,34.9562,34.9052,34.9222,201727.0
2020-02-25 14:05:00,41.13,41.15,41.01,41.04,336861.0,34.9307,34.9477,34.8288,34.8542,336861.0
2020-02-25 14:10:00,41.04,41.1,41.0,41.08,392192.0,34.8542,34.9052,34.8203,34.8882,392192.0
2020-02-25 14:15:00,41.09,41.1,41.0,41.02,113090.0,34.8967,34.9052,34.8203,34.8373,113090.0
2020-02-25 14:20:00,41.02,41.04,40.99,40.99,745685.0,34.8373,34.8542,34.8118,34.8118,745685.0
2020-02-25 14:25:00,40.99,41.03,40.94,40.95,235137.0,34.8118,34.8458,34.7693,34.7778,235137.0
2020-02-25 14:30:00,40.94,40.98,40.91,40.94,304818.0,34.7693,34.8033,34.7438,34.7693,304818.0
2020-02-25 14:35:00,40.93,40.97,40.89,40.91,213239.0,34.7608,34.7948,34.7269,34.7438,213239.0
2020-02-25 14:40:00,40.9,41.02,40.9,41.02,451201.0,34.7353,34.8373,34.7353,34.8373,451201.0
2020-02-25 14:45:00,41.01,41.07,40.97,41.04,254495.0,34.8288,34.8797,34.7948,34.8542,254495.0
2020-02-25 14:50:00,41.05,41.09,41.02,41.08,94208.0,34.8627,34.8967,34.8373,34.8882,94208.0
2020-02-25 14:55:00,41.08,41.1,41.05,41.07,399354.0,34.8882,34.9052,34.8627,34.8797,399354.0
2020-02-25 15:00:00,41.07,41.17,41.07,41.1,271368.0,34.8797,34.9647,34.8797,34.9052,271368.0
2020-02-25 15:05:00,41.09,41.18,41.09,41.12,399757.0,34.8967,34.9731,34.8967,34.9222,399757.0
2020-02-25 15:10:00,41.12,41.13,41.04,41.05,121560.0,34.9222,34.9307,34.8542,34.8627,121560.0
2020-02-25 15:15:00,41.04,41.1,41.02,41.04,313000.0,34.8542,34.9052,34.8373,34.8542,313000.0
2020-02-25 15:20:00,41.04,41.05,40.95,40.97,260039.0,34.8542,34.8627,34.7778,34.7948,260039.0
2020-02-25 15:25:00,40.98,41.02,40.95,40.99,153311.0,34.8033,34.8373,34.7778,34.8118,153311.0
2020-02-25 15:30:00,40.98,40.99,40.88,40.91,289898.0,34.8033,34.8118,34.7184,34.7438,289898.0
2020-02-25 15:35:00,40.91,40.92,40.86,40.89,233308.0,34.7438,34.7523,34.7014,34.7269,233308.0
2020-02-25 15:40:00,40.88,41.0,40.88,40.98,252662.0,34.7184,34.8203,34.7184,34.8033,252662.0
2020-02-25 15:45:00,40.98,41.06,40.98,41.0,469965.0,34.8033,34.8712,34.8033,34.8203,469965.0
2020-02-25 15:50:00,41.0,41.01,40.94,40.96,320522.0,34.8203,34.8288,34.7693,34.7863,320522.0
2020-02-25 15:55:00,40.96,40.96,40.9,40.91,2062614.0,34.7863,34.7863,34.7353,34.7438,2062614.0
2020-02-26 09:30:00,41.23,41.35,41.2,41.31,343584.0,35.0156,35.1175,34.9901,35.0835,343584.0
2020-02-26 09:35:00,41.31,41.41,41.3,41.41,365763.0,35.0835,35.1685,35.0751,35.1685,365763.0
2020-02-26 09:40:00,41.41,41.52,41.39,41.5,323036.0,35.1685,35.2619,35.1515,35.2449,323036.0
2020-02-26 09:45:00,41.5,41.5,41.41,41.42,439005.0,35.2449,35.2449,35.1685,35.177,439005.0
2020-02-26 09:50:00,41.41,41.43,41.34,41.38,399612.0,35.1685,35.1855,35.109,35.143,399612.0
2020-02-26 09:55:00,41.38,41.39,41.3,41.32,215252.0,35.143,35.1515,35.0751,35.092,215252.0
2020-02-26 10:00:00,41.32,41.33,41.25,41.27,492241.0,35.092,35.1005,35.0326,35.0496,492241.0
2020-02-26 10:05:00,41.27,41.28,41.21,41.27,292268.0,35.0496,35.0581,34.9986,35.0496,292268.0
2020-02-26 10:10:00,41.27,41.3,41.19,41.29,330551.0,35.0496,35.0751,34.9816,35.0666,330551.0
2020-02-26 10:15:00,41.29,41.38,41.28,41.37,497032.0,35.0666,35.143,35.0581,35.1345,497032.0
2020-02-26 10:20:00,41.37,41.4,41.31,41.37,167551.0,35.1345,35.16,35.0835,35.1345,167551.0
2020-02-26 10:25:00,41.37,41.41,41.32,41.33,228522.0,35.1345,35.1685,35.092,35.1005,228522.0
2020-02-26 10:30:00,41.33,41.4,41.31,41.38,160572.0,35.1005,35.16,35.0835,35.143,160572.0
2020-02-26 10:35:00,41.38,41.42,41.36,41.37,256405.0,35.143,35.177,35.126,35.1345,256405.0
2020-02-26 10:40:00,41.37,41.47,41.36,41.46,238761.0,35.1345,35.2194,35.126,35.2109,238761.0
2020-02-26 10:45:00,41.46,41.48,41.42,41.43,290237.0,35.2109,35.2279,35.177,35.1855,290237.0
2020-02-26 10:50:00,41.44,41.49,41.4,41.41,339961.0,35.194,35.2364,35.16,35.1685,339961.0
2020-02-26 10:55:00,41.42,41.43,41.36,41.37,122074.0,35.177,35.1855,35.126,35.1345,122074.0
2020-02-26 11:00:00,41.36,41.39,41.33,41.38,147793.0,35.126,35.1515,35.1005,35.143,147793.0
2020-02-26 11:05:00,41.37,41.38,41.33,41.33,129603.0,35.1345,35.143,35.1005,35.1005,129603.0
2020-02-26 11:10:00,41.32,41.33,41.28,41.31,178178.0,35.092,35.1005,35.0581,35.0835,178178.0
2020-02-26 11:15:00,41.3,41.4,41.3,41.4,86662.0,35.0751,35.16,35.0751,35.16,86662.0
2020-02-26 11:20:00,41.4,41.45,41.39,41.44,165143.0,35.16,35.2024,35.1515,35.194,165143.0
2020-02-26 11:25:00,41.44,41.48,41.44,41.46,63561.0,35.194,35.2279,35.194,35.2109,63561.0
2020-02-26 11:30:00,41.46,41.47,41.4,41.47,338591.0,35.2109,35.2194,35.16,35.2194,338591.0
2020-02-26 11:35:00,41.48,41.5,41.41,41.49,119192.0,35.2279,35.2449,35.1685,35.2364,119192.0
2020-02-26 11:40:00,41.49,41.5,41.41,41.43,262111.0,35.2364,35.2449,35.1685,35.1855,262111.0
2020-02-26 11:45:00,41.42,41.42,41.36,41.37,244194.0,35.177,35.177,35.126,35.1345,244194.0
2020-02-26 11:50:00,41.38,41.38,41.3,41.31,78900.0,35.143,35.143,35.0751,35.0835,78900.0
2020-02-26 11:55:00,41.31,41.31,41.26,41.27,147881.0,35.0835,35.0835,35.0411,35.0496,147881.0
2020-02-26 12:00:00,41.27,41.28,41.18,41.18,200080.0,35.0496,35.0581,34.9731,34.9731,200080.0
2020-02-26 12:05:00,41.18,41.19,41.09,41.11,257966.0,34.9731,34.9816,34.8967,34.9137,257966.0
2020-02-26 12:10:00,41.11,41.13,41.08,41.1,115747.0,34.9137,34.9307,34.8882,34.9052,115747.0
2020-02-26 12:15:00,41.1,41.11,41.03,41.1,177779.0,34.9052,34.9137,34.8458,34.9052,177779.0
2020-02-26 12:20:00,41.1,41.16,41.1,41.14,277827.0,34.9052,34.9562,34.9052,34.9392,277827.0
2020-02-26 12:25:00,41.15,41.16,41.11,41.15,138986.0,34.9477,34.9562,34.9137,34.9477,138986.0
2020-02-26 12:30:00,41.15,41.24,41.15,41.23,124756.0,34.9477,35.0241,34.9477,35.0156,124756.0
2020-02-26 12:35:00,41.23,41.25,41.19,41.2,245429.0,35.0156,35.0326,34.9816,34.9901,245429.0
2020-02-26 12:40:00,41.2,41.23,41.17,41.17,149797.0,34.9901,35.0156,34.9647,34.9647,149797.0
2020-02-26 12:45:00,41.18,41.25,41.18,41.21,170203.0,34.9731,35.0326,34.9731,34.9986,170203.0
2020-02-26 12:50:00,41.22,41.25,41.17,41.18,66730.0,35.0071,35.0326,34.9647,34.9731,66730.0
2020-02-26 12:55:00,41.18,41.2,41.15,41.17,203945.0,34.9731,34.9901,34.9477,34.9647,203945.0
2020-02-26 13:00:00,41.18,41.2,41.16,41.17,226454.0,34.9731,34.9901,34.9562,34.9647,226454.0
2020-02-26 13:05:00,41.18,41.19,41.1,41.11,238490.0,34.9731,34.9816,34.9052,34.9137,238490.0
2020-02-26 13:10:00,41.11,41.12,41.09,41.1,104540.0,34.9137,34.9222,34.8967,34.9052,104540.0
2020-02-26 13:15:00,41.11,41.14,41.08,41.12,116932.0,34.9137,34.9392,34.8882,34.9222,116932.0
2020-02-26 13:20:00,41.12,41.15,41.1,41.12,105651.0,34.9222,34.9477,34.9052,34.9222,105651.0
2020-02-26 13:25:00,41.13,41.2,41.12,41.18,128891.0,34.9307,34.9901,34.9222,34.9731,128891.0
2020-02-26 13:30:00,41.17,41.18,41.03,41.03,158373.0,34.9647,34.9731,34.8458,34.8458,158373.0
2020-02-26 13:35:00,41.04,41.06,40.94,40.94,317755.0,34.8542,34.8712,34.7693,34.7693,317755.0
2020-02-26 13:40:00,40.94,40.98,40.91,40.93,347420.0,34.7693,34.8033,34.7438,34.7608,347420.0
2020-02-26 13:45:00,40.93,41.1,40.92,41.07,368512.0,34.7608,34.9052,34.7523,34.8797,368512.0
2020-02-26 13:50:00,41.06,41.08,41.03,41.04,127381.0,34.8712,34.8882,34.8458,34.8542,127381.0
2020-02-26 13:55:00,41.03,41.05,40.92,40.94,189223.0,34.8458,34.8627,34.7523,34.7693,189223.0
2020-02-26 14:00:00,40.93,41.04,40.91,40.98,208604.0,34.7608,34.8542,34.7438,34.8033,208604.0
2020-02-26 14:05:00,40.98,41.07,40.97,41.0,105374.0,34.8033,34.8797,34.7948,34.8203,105374.0
2020-02-26 14:10:00,41.01,41.09,40.98,41.09,261718.0,34.8288,34.8967,34.8033,34.8967,261718.0
2020-02-26 14:15:00,41.09,41.09,40.99,41.01,125653.0,34.8967,34.8967,34.8118,34.8288,125653.0
2020-02-26 14:20:00,41.01,41.07,40.99,41.06,224401.0,34.8288,34.8797,34.8118,34.8712,224401.0
2020-02-26 14:25:00,41.05,41.11,41.03,41.03,125818.0,34.8627,34.9137,34.8458,34.8458,125818.0
2020-02-26 14:30:00,41.03,41.07,40.97,41.02,230658.0,34.8458,34.8797,34.7948,34.8373,230658.0
2020-02-26 14:35:00,41.02,41.11,41.02,41.05,130016.0,34.8373,34.9137,34.8373,34.8627,130016.0
2020-02-26 14:40:00,41.06,41.07,40.99,41.01,123775.0,34.8712,34.8797,34.8118,34.8288,123775.0
2020-02-26 14:45:00,41.01,41.07,40.99,41.05,145264.0,34.8288,34.8797,34.8118,34.8627,145264.0
2020-02-26 14:50:00,41.04,41.04,40.97,41.02,140964.0,34.8542,34.8542,34.7948,34.8373,140964.0
2020-02-26 14:55:00,41.01,41.06,40.96,40.97,238314.0,34.8288,34.8712,34.7863,34.7948,238314.0
2020-02-26 15:00:00,40.97,41.05,40.97,41.01,193716.0,34.7948,34.8627,34.7948,34.8288,193716.0
2020-02-26 15:05:00,41.01,41.03,40.96,41.03,174764.0,34.8288,34.8458,34.7863,34.8458,174764.0
2020-02-26 15:10:00,41.03,41.1,41.01,41.06,204478.0,34.8458,34.9052,34.8288,34.8712,204478.0
2020-02-26 15:15:00,41.06,41.14,41.06,41.11,217740.0,34.8712,34.9392,34.8712,34.9137,217740.0
2020-02-26 15:20:00,41.11,41.12,41.03,41.04,1039344.0,34.9137,34.9222,34.8458,34.8542,1039344.0
2020-02-26 15:25:00,41.04,41.05,40.99,41.02,184583.0,34.8542,34.8627,34.8118,34.8373,184583.0
2020-02-26 15:30:00,41.02,41.05,40.98,41.0,376342.0,34.8373,34.8627,34.8033,34.8203,376342.0
2020-02-26 15:35:00,41.0,41.05,40.99,41.04,320858.0,34.8203,34.8627,34.8118,34.8542,320858.0
2020-02-26 15:40:00,41.04,41.04,40.98,41.02,527131.0,34.8542,34.8542,34.8033,34.8373,527131.0
2020-02-26 15:45:00,41.02,41.03,40.97,40.98,530604.0,34.8373,34.8458,34.7948,34.8033,530604.0
2020-02-26 15:50:00,40.99,41.02,40.97,40.97,709398.0,34.8118,34.8373,34.7948,34.7948,709398.0
2020-02-26 15:55:00,40.97,40.99,40.93,40.94,2176557.0,34.7948,34.8118,34.7608,34.7693,2176557.0
2020-02-27 09:30:00,40.29,40.32,40.17,40.21,967731.0,34.2173,34.2428,34.1154,34.1493,967731.0
2020-02-27 09:35:00,40.21,40.41,40.19,40.4,576961.0,34.1493,34.3192,34.1324,34.3107,576961.0
2020-02-27 09:40:00,40.39,40.39,40.23,40.24,260570.0,34.3022,34.3022,34.1663,34.1748,260570.0
2020-02-27 09:45:00,40.23,40.24,40.15,40.2,375619.0,34.1663,34.1748,34.0984,34.1409,375619.0
2020-02-27 09:50:00,40.21,40.3,40.18,40.28,412471.0,34.1493,34.2258,34.1239,34.2088,412471.0
2020-02-27 09:55:00,40.27,40.31,40.2,40.23,314937.0,34.2003,34.2343,34.1409,34.1663,314937.0
2020-02-27 10:00:00,40.23,40.28,40.14,40.15,474398.0,34.1663,34.2088,34.0899,34.0984,474398.0
2020-02-27 10:05:00,40.15,40.22,40.15,40.18,661850.0,34.0984,34.1578,34.0984,34.1239,661850.0
2020-02-27 10:10:00,40.19,40.21,40.14,40.2,318551.0,34.1324,34.1493,34.0899,34.1409,318551.0
2020-02-27 10:15:00,40.2,40.2,40.09,40.12,348918.0,34.1409,34.1409,34.0474,34.0729,348918.0
2020-02-27 10:20:00,40.12,40.13,40.03,40.07,455251.0,34.0729,34.0814,33.9965,34.0304,455251.0
2020-02-27 10:25:00,40.07,40.08,40.01,40.04,230165.0,34.0304,34.0389,33.9795,34.005,230165.0
2020-02-27 10:30:00,40.04,40.04,39.93,39.94,195711.0,34.005,34.005,33.9115,33.92,195711.0
2020-02-27 10:35:00,39.93,40.06,39.9,40.06,253314.0,33.9115,34.022,33.8861,34.022,253314.0
2020-02-27 10:40:00,40.06,40.1,40.03,40.07,609028.0,34.022,34.0559,33.9965,34.0304,609028.0
2020-02-27 10:45:00,40.07,40.22,40.07,40.21,262616.0,34.0304,34.1578,34.0304,34.1493,262616.0
2020-02-27 10:50:00,40.2,40.26,40.17,40.2,307839.0,34.1409,34.1918,34.1154,34.1409,307839.0
2020-02-27 10:55:00,40.2,40.33,40.16,40.32,377018.0,34.1409,34.2513,34.1069,34.2428,377018.0
2020-02-27 11:00:00,40.32,40.37,40.29,40.34,325617.0,34.2428,34.2852,34.2173,34.2598,325617.0
2020-02-27 11:05:00,40.35,40.48,40.33,40.44,248610.0,34.2682,34.3787,34.2513,34.3447,248610.0
2020-02-27 11:10:00,40.44,40.44,40.31,40.36,587845.0,34.3447,34.3447,34.2343,34.2767,587845.0
2020-02-27 11:15:00,40.36,40.43,40.33,40.43,178037.0,34.2767,34.3362,34.2513,34.3362,178037.0
2020-02-27 11:20:00,40.44,40.45,40.33,40.33,208262.0,34.3447,34.3532,34.2513,34.2513,208262.0
2020-02-27 11:25:00,40.32,40.33,40.26,40.27,218036.0,34.2428,34.2513,34.1918,34.2003,218036.0
2020-02-27 11:30:00,40.27,40.32,40.22,40.23,372483.0,34.2003,34.2428,34.1578,34.1663,372483.0
2020-02-27 11:35:00,40.23,40.27,40.17,40.21,293139.0,34.1663,34.2003,34.1154,34.1493,293139.0
2020-02-27 11:40:00,40.21,40.28,40.2,40.21,210890.0,34.1493,34.2088,34.1409,34.1493,210890.0
2020-02-27 11:45:00,40.21,40.28,40.16,40.25,299955.0,34.1493,34.2088,34.1069,34.1833,299955.0
2020-02-27 11:50:00,40.25,40.34,40.23,40.33,199637.0,34.1833,34.2598,34.1663,34.2513,199637.0
2020-02-27 11:55:00,40.33,40.44,40.29,40.42,95717.0,34.2513,34.3447,34.2173,34.3277,95717.0
2020-02-27 12:00:00,40.41,40.46,40.38,40.42,496667.0,34.3192,34.3617,34.2937,34.3277,496667.0
2020-02-27 12:05:00,40.42,40.5,40.4,40.48,268255.0,34.3277,34.3956,34.3107,34.3787,268255.0
2020-02-27 12:10:00,40.49,40.57,40.48,40.56,195829.0,34.3871,34.4551,34.3787,34.4466,195829.0
2020-02-27 12:15:00,40.57,40.57,40.5,40.56,114328.0,34.4551,34.4551,34.3956,34.4466,114328.0
2020-02-27 12:20:00,40.55,40.56,40.4,40.43,207939.0,34.4381,34.4466,34.3107,34.3362,207939.0
2020-02-27 12:25:00,40.43,40.54,40.43,40.54,226813.0,34.3362,34.4296,34.3362,34.4296,226813.0
2020-02-27 12:30:00,40.53,40.61,40.52,40.57,161406.0,34.4211,34.4891,34.4126,34.4551,161406.0
2020-02-27 12:35:00,40.58,40.66,40.57,40.65,180009.0,34.4636,34.5315,34.4551,34.523,180009.0
2020-02-27 12:40:00,40.64,40.65,40.59,40.61,146185.0,34.5145,34.523,34.4721,34.4891,146185.0
2020-02-27 12:45:00,40.6,40.67,40.58,40.66,116725.0,34.4806,34.54,34.4636,34.5315,116725.0
2020-02-27 12:50:00,40.65,40.68,40.61,40.62,109934.0,34.523,34.5485,34.4891,34.4975,109934.0
2020-02-27 12:55:00,40.62,40.63,40.53,40.54,157545.0,34.4975,34.506,34.4211,34.4296,157545.0
2020-02-27 13:00:00,40.52,40.61,40.5,40.59,591014.0,34.4126,34.4891,34.3956,34.4721,591014.0
2020-02-27 13:05:00,40.59,40.61,40.54,40.59,221484.0,34.4721,34.4891,34.4296,34.4721,221484.0
2020-02-27 13:10:00,40.58,40.63,40.57,40.63,105215.0,34.4636,34.506,34.4551,34.506,105215.0
2020-02-27 13:15:00,40.62,40.63,40.53,40.56,123031.0,34.4975,34.506,34.4211,34.4466,123031.0
2020-02-27 13:20:00,40.56,40.58,40.52,40.53,137925.0,34.4466,34.4636,34.4126,34.4211,137925.0
2020-02-27 13:25:00,40.53,40.58,40.46,40.47,139027.0,34.4211,34.4636,34.3617,34.3702,139027.0
2020-02-27 13:30:00,40.47,40.49,40.43,40.45,113546.0,34.3702,34.3871,34.3362,34.3532,113546.0
2020-02-27 13:35:00,40.44,40.45,40.35,40.38,228784.0,34.3447,34.3532,34.2682,34.2937,228784.0
2020-02-27 13:40:00,40.38,40.41,40.2,40.27,463782.0,34.2937,34.3192,34.1409,34.2003,463782.0
2020-02-27 13:45:00,40.26,40.36,40.24,40.33,195970.0,34.1918,34.2767,34.1748,34.2513,195970.0
2020-02-27 13:50:00,40.33,40.41,40.26,40.39,380652.0,34.2513,34.3192,34.1918,34.3022,380652.0
2020-02-27 13:55:00,40.38,40.4,40.21,40.24,319127.0,34.2937,34.3107,34.1493,34.1748,319127.0
2020-02-27 14:00:00,40.24,40.3,40.18,40.24,456031.0,34.1748,34.2258,34.1239,34.1748,456031.0
2020-02-27 14:05:00,40.24,40.27,40.17,40.18,193958.0,34.1748,34.2003,34.1154,34.1239,193958.0
2020-02-27 14:10:00,40.19,40.26,40.17,40.26,235894.0,34.1324,34.1918,34.1154,34.1918,235894.0
2020-02-27 14:15:00,40.26,40.28,40.16,40.16,347961.0,34.1918,34.2088,34.1069,34.1069,347961.0
2020-02-27 14:20:00,40.17,40.29,40.17,40.28,162591.0,34.1154,34.2173,34.1154,34.2088,162591.0
2020-02-27 14:25:00,40.28,40.34,40.26,40.32,157967.0,34.2088,34.2598,34.1918,34.2428,157967.0
2020-02-27 14:30:00,40.31,40.31,40.22,40.26,115701.0,34.2343,34.2343,34.1578,34.1918,115701.0
2020-02-27 14:35:00,40.25,40.31,40.24,40.26,231229.0,34.1833,34.2343,34.1748,34.1918,231229.0
2020-02-27 14:40:00,40.26,40.31,40.23,40.3,154962.0,34.1918,34.2343,34.1663,34.2258,154962.0
2020-02-27 14:45:00,40.29,40.3,40.2,40.25,573519.0,34.2173,34.2258,34.1409,34.1833,573519.0
2020-02-27 14:50:00,40.26,40.28,40.22,40.23,228617.0,34.1918,34.2088,34.1578,34.1663,228617.0
2020-02-27 14:55:00,40.23,40.23,40.17,40.17,263668.0,34.1663,34.1663,34.1154,34.1154,263668.0
2020-02-27 15:00:00,40.18,40.19,40.09,40.14,257671.0,34.1239,34.1324,34.0474,34.0899,257671.0
2020-02-27 15:05:00,40.15,40.22,40.13,40.22,107160.0,34.0984,34.1578,34.0814,34.1578,107160.0
2020-02-27 15:10:00,40.23,40.26,40.2,40.2,245528.0,34.1663,34.1918,34.1409,34.1409,245528.0
2020-02-27 15:15:00,40.21,40.23,40.15,40.16,67186.0,34.1493,34.1663,34.0984,34.1069,67186.0
2020-02-27 15:20:00,40.16,40.18,40.11,40.11,185111.0,34.1069,34.1239,34.0644,34.0644,185111.0
2020-02-27 15:25:00,40.12,40.15,40.07,40.09,271477.0,34.0729,34.0984,34.0304,34.0474,271477.0
2020-02-27 15:30:00,40.08,40.09,40.03,40.07,346164.0,34.0389,34.0474,33.9965,34.0304,346164.0
2020-02-27 15:35:00,40.07,40.07,40.0,40.01,262559.0,34.0304,34.0304,33.971,33.9795,262559.0
2020-02-27 15:40:00,40.0,40.02,39.95,39.96,273828.0,33.971,33.988,33.9285,33.937,273828.0
2020-02-27 15:45:00,39.96,40.0,39.94,39.95,503554.0,33.937,33.971,33.92,33.9285,503554.0
2020-02-27 15:50:00,39.96,39.96,39.79,39.79,952220.0,33.937,33.937,33.7927,33.7927,952220.0
2020-02-27 15:55:00,39.8,39.82,39.68,39.68,1072368.0,33.8011,33.8181,33.6992,33.6992,1072368.0
2020-02-28 09:30:00,38.77,39.06,38.77,39.01,1646055.0,32.9264,33.1727,32.9264,33.1302,1646055.0
2020-02-28 09:35:00,39.02,39.11,38.99,39.04,925834.0,33.1387,33.2151,33.1132,33.1557,925834.0
2020-02-28 09:40:00,39.04,39.07,38.89,38.9,513983.0,33.1557,33.1812,33.0283,33.0368,513983.0
2020-02-28 09:45:00,38.88,38.93,38.81,38.83,735667.0,33.0198,33.0623,32.9604,32.9773,735667.0
2020-02-28 09:50:00,38.83,38.88,38.7,38.73,770525.0,32.9773,33.0198,32.8669,32.8924,770525.0
2020-02-28 09:55:00,38.72,38.72,38.56,38.63,545044.0,32.8839,32.8839,32.748,32.8075,545044.0
2020-02-28 10:00:00,38.62,38.62,38.49,38.51,718110.0,32.799,32.799,32.6886,32.7056,718110.0
2020-02-28 10:05:00,38.51,38.7,38.51,38.6,635871.0,32.7056,32.8669,32.7056,32.782,635871.0
2020-02-28 10:10:00,38.61,38.61,38.5,38.57,852923.0,32.7905,32.7905,32.6971,32.7565,852923.0
2020-02-28 10:15:00,38.55,38.75,38.51,38.66,373134.0,32.7395,32.9094,32.7056,32.833,373134.0
2020-02-28 10:20:00,38.68,38.72,38.57,38.59,511813.0,32.85,32.8839,32.7565,32.7735,511813.0
2020-02-28 10:25:00,38.59,38.72,38.45,38.47,635918.0,32.7735,32.8839,32.6546,32.6716,635918.0
2020-02-28 10:30:00,38.46,38.62,38.45,38.61,315108.0,32.6631,32.799,32.6546,32.7905,315108.0
2020-02-28 10:35:00,38.61,38.7,38.59,38.62,472285.0,32.7905,32.8669,32.7735,32.799,472285.0
2020-02-28 10:40:00,38.63,38.68,38.54,38.59,561235.0,32.8075,32.85,32.7311,32.7735,561235.0
2020-02-28 10:45:00,38.59,38.68,38.56,38.6,427487.0,32.7735,32.85,32.748,32.782,427487.0
2020-02-28 10:50:00,38.6,38.83,38.59,38.81,432755.0,32.782,32.9773,32.7735,32.9604,432755.0
2020-02-28 10:55:00,38.82,38.82,38.67,38.76,495575.0,32.9689,32.9689,32.8415,32.9179,495575.0
2020-02-28 11:00:00,38.75,38.78,38.61,38.64,570833.0,32.9094,32.9349,32.7905,32.816,570833.0
2020-02-28 11:05:00,38.64,38.64,38.55,38.59,259612.0,32.816,32.816,32.7395,32.7735,259612.0
2020-02-28 11:10:00,38.59,38.69,38.58,38.65,427299.0,32.7735,32.8584,32.765,32.8245,427299.0
2020-02-28 11:15:00,38.65,38.78,38.63,38.77,764880.0,32.8245,32.9349,32.8075,32.9264,764880.0
2020-02-28 11:20:00,38.77,38.78,38.65,38.73,445532.0,32.9264,32.9349,32.8245,32.8924,445532.0
2020-02-28 11:25:00,38.73,38.86,38.67,38.86,293706.0,32.8924,33.0028,32.8415,33.0028,293706.0
2020-02-28 11:30:00,38.87,38.99,38.83,38.96,544084.0,33.0113,33.1132,32.9773,33.0878,544084.0
2020-02-28 11:35:00,38.97,39.19,38.95,39.19,668026.0,33.0962,33.2831,33.0793,33.2831,668026.0
2020-02-28 11:40:00,39.19,39.38,39.15,39.29,388028.0,33.2831,33.4444,33.2491,33.368,388028.0
2020-02-28 11:45:00,39.28,39.28,39.07,39.12,585509.0,33.3595,33.3595,33.1812,33.2236,585509.0
2020-02-28 11:50:00,39.13,39.18,38.98,39.01,3050694.0,33.2321,33.2746,33.1047,33.1302,3050694.0
2020-02-28 11:55:00,39.0,39.06,38.93,38.99,430303.0,33.1217,33.1727,33.0623,33.1132,430303.0
2020-02-28 12:00:00,38.99,39.0,38.84,38.91,307487.0,33.1132,33.1217,32.9858,33.0453,307487.0
2020-02-28 12:05:00,38.91,39.01,38.88,38.91,528309.0,33.0453,33.1302,33.0198,33.0453,528309.0
2020-02-28 12:10:00,38.92,38.95,38.89,38.91,782918.0,33.0538,33.0793,33.0283,33.0453,782918.0
2020-02-28 12:15:00,38.91,38.99,38.86,38.98,1478516.0,33.0453,33.1132,33.0028,33.1047,1478516.0
2020-02-28 12:20:00,38.98,39.1,38.98,39.0,524163.0,33.1047,33.2067,33.1047,33.1217,524163.0
2020-02-28 12:25:00,39.0,39.13,38.97,39.11,513437.0,33.1217,33.2321,33.0962,33.2151,513437.0
2020-02-28 12:30:00,39.12,39.19,39.08,39.11,570970.0,33.2236,33.2831,33.1897,33.2151,570970.0
2020-02-28 12:35:00,39.11,39.22,39.05,39.11,699820.0,33.2151,33.3086,33.1642,33.2151,699820.0
2020-02-28 12:40:00,39.1,39.19,39.05,39.08,343992.0,33.2067,33.2831,33.1642,33.1897,343992.0
2020-02-28 12:45:00,39.07,39.09,38.96,39.01,1596404.0,33.1812,33.1982,33.0878,33.1302,1596404.0
2020-02-28 12:50:00,39.02,39.13,38.98,39.1,447980.0,33.1387,33.2321,33.1047,33.2067,447980.0
2020-02-28 12:55:00,39.1,39.2,39.07,39.17,374960.0,33.2067,33.2916,33.1812,33.2661,374960.0
2020-02-28 13:00:00,39.17,39.22,39.09,39.09,317110.0,33.2661,33.3086,33.1982,33.1982,317110.0
2020-02-28 13:05:00,39.1,39.22,39.1,39.18,350571.0,33.2067,33.3086,33.2067,33.2746,350571.0
2020-02-28 13:10:00,39.17,39.17,39.02,39.03,401377.0,33.2661,33.2661,33.1387,33.1472,401377.0
2020-02-28 13:15:00,39.03,39.16,39.01,39.09,940519.0,33.1472,33.2576,33.1302,33.1982,940519.0
2020-02-28 13:20:00,39.08,39.11,39.04,39.09,345504.0,33.1897,33.2151,33.1557,33.1982,345504.0
2020-02-28 13:25:00,39.08,39.13,39.01,39.01,249370.0,33.1897,33.2321,33.1302,33.1302,249370.0
2020-02-28 13:30:00,39.01,39.01,38.88,38.89,285009.0,33.1302,33.1302,33.0198,33.0283,285009.0
2020-02-28 13:35:00,38.88,38.9,38.82,38.86,402507.0,33.0198,33.0368,32.9689,33.0028,402507.0
2020-02-28 13:40:00,38.86,38.86,38.77,38.8,349257.0,33.0028,33.0028,32.9264,32.9519,349257.0
2020-02-28 13:45:00,38.79,38.83,38.74,38.82,500490.0,32.9434,32.9773,32.9009,32.9689,500490.0
2020-02-28 13:50:00,38.81,38.83,38.74,38.78,324452.0,32.9604,32.9773,32.9009,32.9349,324452.0
2020-02-28 13:55:00,38.78,38.84,38.74,38.83,240984.0,32.9349,32.9858,32.9009,32.9773,240984.0
2020-02-28 14:00:00,38.83,38.83,38.72,38.72,389695.0,32.9773,32.9773,32.8839,32.8839,389695.0
2020-02-28 14:05:00,38.73,38.77,38.72,38.74,188307.0,32.8924,32.9264,32.8839,32.9009,188307.0
2020-02-28 14:10:00,38.73,38.84,38.73,38.8,447609.0,32.8924,32.9858,32.8924,32.9519,447609.0
2020-02-28 14:15:00,38.8,38.88,38.78,38.85,385188.0,32.9519,33.0198,32.9349,32.9943,385188.0
2020-02-28 14:20:00,38.86,38.98,38.82,38.9,668483.0,33.0028,33.1047,32.9689,33.0368,668483.0
2020-02-28 14:25:00,38.91,38.94,38.85,38.92,980182.0,33.0453,33.0708,32.9943,33.0538,980182.0
2020-02-28 14:30:00,38.93,39.15,38.89,39.1,916975.0,33.0623,33.2491,33.0283,33.2067,916975.0
2020-02-28 14:35:00,39.1,39.13,38.99,39.03,659410.0,33.2067,33.2321,33.1132,33.1472,659410.0
2020-02-28 14:40:00,39.03,39.3,39.02,39.29,432102.0,33.1472,33.3765,33.1387,33.368,432102.0
2020-02-28 14:45:00,39.29,39.3,39.11,39.18,582405.0,33.368,33.3765,33.2151,33.2746,582405.0
2020-02-28 14:50:00,39.18,39.24,39.09,39.15,1108493.0,33.2746,33.3255,33.1982,33.2491,1108493.0
2020-02-28 14:55:00,39.15,39.15,39.05,39.11,619009.0,33.2491,33.2491,33.1642,33.2151,619009.0
2020-02-28 15:00:00,39.1,39.15,38.98,38.99,734723.0,33.2067,33.2491,33.1047,33.1132,734723.0
2020-02-28 15:05:00,38.98,39.04,38.92,38.99,464996.0,33.1047,33.1557,33.0538,33.1132,464996.0
2020-02-28 15:10:00,38.99,39.08,38.95,39.04,546334.0,33.1132,33.1897,33.0793,33.1557,546334.0
2020-02-28 15:15:00,39.04,39.22,39.02,39.2,627164.0,33.1557,33.3086,33.1387,33.2916,627164.0
2020-02-28 15:20:00,39.19,39.22,39.06,39.09,497959.0,33.2831,33.3086,33.1727,33.1982,497959.0
2020-02-28 15:25:00,39.09,39.16,38.95,38.95,1121863.0,33.1982,33.2576,33.0793,33.0793,1121863.0
2020-02-28 15:30:00,38.95,39.08,38.93,39.0,858387.0,33.0793,33.1897,33.0623,33.1217,858387.0
2020-02-28 15:35:00,39.0,39.03,38.96,39.02,683610.0,33.1217,33.1472,33.0878,33.1387,683610.0
2020-02-28 15:40:00,39.03,39.04,38.87,38.88,687748.0,33.1472,33.1557,33.0113,33.0198,687748.0
2020-02-28 15:45:00,38.89,39.11,38.88,39.08,767918.0,33.0283,33.2151,33.0198,33.1897,767918.0
2020-02-28 15:50:00,39.08,39.17,39.03,39.17,673226.0,33.1897,33.2661,33.1472,33.2661,673226.0
2020-02-28 15:55:00,39.18,39.5,39.16,39.5,1345843.0,33.2746,33.5464,33.2576,33.5464,1345843.0
2020-03-02 09:30:00,39.37,39.47,39.29,39.32,1162343.0,33.436,33.5209,33.368,33.3935,1162343.0
2020-03-02 09:35:00,39.31,39.32,39.18,39.18,764083.0,33.385,33.3935,33.2746,33.2746,764083.0
2020-03-02 09:40:00,39.18,39.29,39.18,39.24,798961.0,33.2746,33.368,33.2746,33.3255,798961.0
2020-03-02 09:45:00,39.24,39.37,39.23,39.27,456738.0,33.3255,33.436,33.3171,33.351,456738.0
2020-03-02 09:50:00,39.26,39.39,39.21,39.37,1035370.0,33.3425,33.4529,33.3001,33.436,1035370.0
2020-03-02 09:55:00,39.38,39.38,39.23,39.24,1025298.0,33.4444,33.4444,33.3171,33.3255,1025298.0
2020-03-02 10:00:00,39.23,39.28,39.16,39.21,624551.0,33.3171,33.3595,33.2576,33.3001,624551.0
2020-03-02 10:05:00,39.2,39.21,39.09,39.15,297814.0,33.2916,33.3001,33.1982,33.2491,297814.0
2020-03-02 10:10:00,39.16,39.29,39.14,39.28,369943.0,33.2576,33.368,33.2406,33.3595,369943.0
2020-03-02 10:15:00,39.3,39.3,39.13,39.2,777075.0,33.3765,33.3765,33.2321,33.2916,777075.0
2020-03-02 10:20:00,39.2,39.21,39.1,39.12,280370.0,33.2916,33.3001,33.2067,33.2236,280370.0
2020-03-02 10:25:00,39.14,39.22,39.11,39.19,361369.0,33.2406,33.3086,33.2151,33.2831,361369.0
2020-03-02 10:30:00,39.2,39.23,39.1,39.15,293642.0,33.2916,33.3171,33.2067,33.2491,293642.0
2020-03-02 10:35:00,39.14,39.29,39.14,39.27,330149.0,33.2406,33.368,33.2406,33.351,330149.0
2020-03-02 10:40:00,39.28,39.3,39.23,39.28,234481.0,33.3595,33.3765,33.3171,33.3595,234481.0
2020-03-02 10:45:00,39.29,39.37,39.28,39.36,334396.0,33.368,33.436,33.3595,33.4275,334396.0
2020-03-02 10:50:00,39.36,39.47,39.35,39.43,412200.0,33.4275,33.5209,33.419,33.4869,412200.0
2020-03-02 10:55:00,39.43,39.47,39.35,39.36,416194.0,33.4869,33.5209,33.419,33.4275,416194.0
2020-03-02 11:00:00,39.36,39.44,39.33,39.43,377622.0,33.4275,33.4954,33.402,33.4869,377622.0
2020-03-02 11:05:00,39.41,39.43,39.32,39.35,430730.0,33.4699,33.4869,33.3935,33.419,430730.0
2020-03-02 11:10:00,39.35,39.62,39.34,39.61,502585.0,33.419,33.6483,33.4105,33.6398,502585.0
2020-03-02 11:15:00,39.61,39.65,39.54,39.55,412933.0,33.6398,33.6738,33.5803,33.5888,412933.0
2020-03-02 11:20:00,39.56,39.59,39.52,39.53,373345.0,33.5973,33.6228,33.5633,33.5718,373345.0
2020-03-02 11:25:00,39.53,39.61,39.52,39.55,311785.0,33.5718,33.6398,33.5633,33.5888,311785.0
2020-03-02 11:30:00,39.56,39.63,39.51,39.54,491490.0,33.5973,33.6568,33.5549,33.5803,491490.0
2020-03-02 11:35:00,39.55,39.7,39.51,39.69,230627.0,33.5888,33.7162,33.5549,33.7077,230627.0
2020-03-02 11:40:00,39.68,39.68,39.56,39.63,311600.0,33.6992,33.6992,33.5973,33.6568,311600.0
2020-03-02 11:45:00,39.63,39.64,39.57,39.6,369063.0,33.6568,33.6653,33.6058,33.6313,369063.0
2020-03-02 11:50:00,39.61,39.74,39.6,39.72,339945.0,33.6398,33.7502,33.6313,33.7332,339945.0
2020-03-02 11:55:00,39.72,39.77,39.72,39.76,405725.0,33.7332,33.7757,33.7332,33.7672,405725.0
2020-03-02 12:00:00,39.75,39.8,39.74,39.77,240485.0,33.7587,33.8011,33.7502,33.7757,240485.0
2020-03-02 12:05:00,39.77,39.8,39.71,39.72,240743.0,33.7757,33.8011,33.7247,33.7332,240743.0
2020-03-02 12:10:00,39.73,39.73,39.67,39.72,700574.0,33.7417,33.7417,33.6907,33.7332,700574.0
2020-03-02 12:15:00,39.71,39.71,39.62,39.65,217298.0,33.7247,33.7247,33.6483,33.6738,217298.0
2020-03-02 12:20:00,39.65,39.66,39.58,39.6,289801.0,33.6738,33.6822,33.6143,33.6313,289801.0
2020-03-02 12:25:00,39.59,39.66,39.59,39.66,282555.0,33.6228,33.6822,33.6228,33.6822,282555.0
2020-03-02 12:30:00,39.66,39.71,39.65,39.68,241531.0,33.6822,33.7247,33.6738,33.6992,241531.0
2020-03-02 12:35:00,39.7,39.76,39.69,39.76,1496768.0,33.7162,33.7672,33.7077,33.7672,1496768.0
2020-03-02 12:40:00,39.76,39.78,39.68,39.71,656670.0,33.7672,33.7842,33.6992,33.7247,656670.0
2020-03-02 12:45:00,39.71,39.78,39.71,39.75,451698.0,33.7247,33.7842,33.7247,33.7587,451698.0
2020-03-02 12:50:00,39.75,39.79,39.72,39.77,268521.0,33.7587,33.7927,33.7332,33.7757,268521.0
2020-03-02 12:55:00,39.77,39.8,39.75,39.78,142966.0,33.7757,33.8011,33.7587,33.7842,142966.0
2020-03-02 13:00:00,39.78,39.81,39.74,39.78,311404.0,33.7842,33.8096,33.7502,33.7842,311404.0
2020-03-02 13:05:00,39.77,39.77,39.67,39.7,242299.0,33.7757,33.7757,33.6907,33.7162,242299.0
2020-03-02 13:10:00,39.7,39.75,39.69,39.74,431683.0,33.7162,33.7587,33.7077,33.7502,431683.0
2020-03-02 13:15:00,39.74,39.75,39.65,39.66,204451.0,33.7502,33.7587,33.6738,33.6822,204451.0
2020-03-02 13:20:00,39.67,39.69,39.63,39.66,296207.0,33.6907,33.7077,33.6568,33.6822,296207.0
2020-03-02 13:25:00,39.65,39.66,39.56,39.61,365659.0,33.6738,33.6822,33.5973,33.6398,365659.0
2020-03-02 13:30:00,39.61,39.63,39.55,39.6,455168.0,33.6398,33.6568,33.5888,33.6313,455168.0
2020-03-02 13:35:00,39.6,39.68,39.59,39.67,292156.0,33.6313,33.6992,33.6228,33.6907,292156.0
2020-03-02 13:40:00,39.67,39.7,39.65,39.69,402324.0,33.6907,33.7162,33.6738,33.7077,402324.0
2020-03-02 13:45:00,39.69,39.71,39.62,39.65,244915.0,33.7077,33.7247,33.6483,33.6738,244915.0
2020-03-02 13:50:00,39.64,39.68,39.58,39.6,213554.0,33.6653,33.6992,33.6143,33.6313,213554.0
2020-03-02 13:55:00,39.61,39.72,39.6,39.71,156169.0,33.6398,33.7332,33.6313,33.7247,156169.0
2020-03-02 14:00:00,39.71,39.74,39.69,39.72,213151.0,33.7247,33.7502,33.7077,33.7332,213151.0
2020-03-02 14:05:00,39.72,39.75,39.68,39.74,418666.0,33.7332,33.7587,33.6992,33.7502,418666.0
2020-03-02 14:10:00,39.74,39.74,39.69,39.73,168178.0,33.7502,33.7502,33.7077,33.7417,168178.0
2020-03-02 14:15:00,39.72,39.73,39.65,39.66,299764.0,33.7332,33.7417,33.6738,33.6822,299764.0
2020-03-02 14:20:00,39.67,39.7,39.63,39.64,425530.0,33.6907,33.7162,33.6568,33.6653,425530.0
2020-03-02 14:25:00,39.64,39.7,39.61,39.63,360541.0,33.6653,33.7162,33.6398,33.6568,360541.0
2020-03-02 14:30:00,39.62,39.65,39.58,39.58,247238.0,33.6483,33.6738,33.6143,33.6143,247238.0
2020-03-02 14:35:00,39.58,39.59,39.48,39.49,382113.0,33.6143,33.6228,33.5294,33.5379,382113.0
2020-03-02 14:40:00,39.48,39.48,39.36,39.39,382268.0,33.5294,33.5294,33.4275,33.4529,382268.0
2020-03-02 14:45:00,39.39,39.47,39.34,39.46,708447.0,33.4529,33.5209,33.4105,33.5124,708447.0
2020-03-02 14:50:00,39.45,39.49,39.38,39.48,430504.0,33.5039,33.5379,33.4444,33.5294,430504.0
2020-03-02 14:55:00,39.48,39.49,39.37,39.4,517525.0,33.5294,33.5379,33.436,33.4614,517525.0
2020-03-02 15:00:00,39.4,39.48,39.39,39.46,506831.0,33.4614,33.5294,33.4529,33.5124,506831.0
2020-03-02 15:05:00,39.45,39.54,39.44,39.51,252094.0,33.5039,33.5803,33.4954,33.5549,252094.0
2020-03-02 15:10:00,39.5,39.56,39.48,39.55,421933.0,33.5464,33.5973,33.5294,33.5888,421933.0
2020-03-02 15:15:00,39.54,39.59,39.5,39.54,374425.0,33.5803,33.6228,33.5464,33.5803,374425.0
2020-03-02 15:20:00,39.54,39.66,39.53,39.66,297798.0,33.5803,33.6822,33.5718,33.6822,297798.0
2020-03-02 15:25:00,39.66,39.67,39.63,39.66,355149.0,33.6822,33.6907,33.6568,33.6822,355149.0
2020-03-02 15:30:00,39.66,39.7,39.63,39.67,276920.0,33.6822,33.7162,33.6568,33.6907,276920.0
2020-03-02 15:35:00,39.68,39.81,39.67,39.8,1405243.0,33.6992,33.8096,33.6907,33.8011,1405243.0
2020-03-02 15:40:00,39.79,39.82,39.72,39.75,412864.0,33.7927,33.8181,33.7332,33.7587,412864.0
2020-03-02 15:45:00,39.75,39.93,39.75,39.9,786532.0,33.7587,33.9115,33.7587,33.8861,786532.0
2020-03-02 15:50:00,39.9,40.05,39.89,40.04,728467.0,33.8861,34.0135,33.8776,34.005,728467.0
2020-03-02 15:55:00,40.04,40.04,39.93,40.0,1675827.0,34.005,34.005,33.9115,33.971,1675827.0
2020-03-03 09:30:00,40.29,40.31,40.11,40.12,777314.0,34.2173,34.2343,34.0644,34.0729,777314.0
2020-03-03 09:35:00,40.12,40.12,40.02,40.07,570624.0,34.0729,34.0729,33.988,34.0304,570624.0
2020-03-03 09:40:00,40.08,40.14,40.06,40.08,276670.0,34.0389,34.0899,34.022,34.0389,276670.0
2020-03-03 09:45:00,40.08,40.09,40.03,40.06,397184.0,34.0389,34.0474,33.9965,34.022,397184.0
2020-03-03 09:50:00,40.05,40.05,39.94,39.97,318472.0,34.0135,34.0135,33.92,33.9455,318472.0
2020-03-03 09:55:00,39.98,40.03,39.93,39.99,240508.0,33.954,33.9965,33.9115,33.9625,240508.0
2020-03-03 10:00:00,39.99,40.71,39.99,40.65,1531158.0,33.9625,34.574,33.9625,34.523,1531158.0
2020-03-03 10:05:00,40.7,40.72,40.48,40.49,309553.0,34.5655,34.5825,34.3787,34.3871,309553.0
2020-03-03 10:10:00,40.51,40.59,40.31,40.36,448216.0,34.4041,34.4721,34.2343,34.2767,448216.0
2020-03-03 10:15:00,40.35,40.4,40.24,40.3,840174.0,34.2682,34.3107,34.1748,34.2258,840174.0
2020-03-03 10:20:00,40.31,40.49,40.27,40.49,556397.0,34.2343,34.3871,34.2003,34.3871,556397.0
2020-03-03 10:25:00,40.47,40.54,40.34,40.34,304419.0,34.3702,34.4296,34.2598,34.2598,304419.0
2020-03-03 10:30:00,40.34,40.46,40.3,40.33,514865.0,34.2598,34.3617,34.2258,34.2513,514865.0
2020-03-03 10:35:00,40.32,40.48,40.31,40.43,427099.0,34.2428,34.3787,34.2343,34.3362,427099.0
2020-03-03 10:40:00,40.42,40.56,40.41,40.52,403362.0,34.3277,34.4466,34.3192,34.4126,403362.0
2020-03-03 10:45:00,40.52,40.55,40.36,40.38,555337.0,34.4126,34.4381,34.2767,34.2937,555337.0
2020-03-03 10:50:00,40.38,40.4,40.33,40.38,276269.0,34.2937,34.3107,34.2513,34.2937,276269.0
2020-03-03 10:55:00,40.37,40.52,40.36,40.51,340517.0,34.2852,34.4126,34.2767,34.4041,340517.0
2020-03-03 11:00:00,40.51,40.54,40.44,40.47,390653.0,34.4041,34.4296,34.3447,34.3702,390653.0
2020-03-03 11:05:00,40.47,40.47,40.29,40.3,453050.0,34.3702,34.3702,34.2173,34.2258,453050.0
2020-03-03 11:10:00,40.3,40.3,40.11,40.12,558248.0,34.2258,34.2258,34.0644,34.0729,558248.0
2020-03-03 11:15:00,40.13,40.24,40.09,40.11,434347.0,34.0814,34.1748,34.0474,34.0644,434347.0
2020-03-03 11:20:00,40.1,40.13,39.9,39.91,488335.0,34.0559,34.0814,33.8861,33.8946,488335.0
2020-03-03 11:25:00,39.92,40.0,39.84,39.87,527447.0,33.9031,33.971,33.8351,33.8606,527447.0
2020-03-03 11:30:00,39.88,40.03,39.84,40.03,494336.0,33.8691,33.9965,33.8351,33.9965,494336.0
2020-03-03 11:35:00,40.03,40.09,39.94,40.08,500831.0,33.9965,34.0474,33.92,34.0389,500831.0
2020-03-03 11:40:00,40.09,40.15,40.02,40.1,224540.0,34.0474,34.0984,33.988,34.0559,224540.0
2020-03-03 11:45:00,40.1,40.13,40.01,40.02,238148.0,34.0559,34.0814,33.9795,33.988,238148.0
2020-03-03 11:50:00,40.02,40.24,40.01,40.2,301078.0,33.988,34.1748,33.9795,34.1409,301078.0
2020-03-03 11:55:00,40.18,40.27,40.16,40.26,202224.0,34.1239,34.2003,34.1069,34.1918,202224.0
2020-03-03 12:00:00,40.25,40.25,40.14,40.23,2152999.0,34.1833,34.1833,34.0899,34.1663,2152999.0
2020-03-03 12:05:00,40.23,40.31,40.21,40.29,211377.0,34.1663,34.2343,34.1493,34.2173,211377.0
2020-03-03 12:10:00,40.29,40.3,40.17,40.18,302502.0,34.2173,34.2258,34.1154,34.1239,302502.0
2020-03-03 12:15:00,40.18,40.22,40.14,40.17,244144.0,34.1239,34.1578,34.0899,34.1154,244144.0
2020-03-03 12:20:00,40.17,40.21,40.14,40.2,341614.0,34.1154,34.1493,34.0899,34.1409,341614.0
2020-03-03 12:25:00,40.2,40.22,40.07,40.12,250774.0,34.1409,34.1578,34.0304,34.0729,250774.0
2020-03-03 12:30:00,40.11,40.13,40.05,40.08,249384.0,34.0644,34.0814,34.0135,34.0389,249384.0
2020-03-03 12:35:00,40.07,40.13,40.06,40.12,192796.0,34.0304,34.0814,34.022,34.0729,192796.0
2020-03-03 12:40:00,40.13,40.14,40.05,40.06,194038.0,34.0814,34.0899,34.0135,34.022,194038.0
2020-03-03 12:45:00,40.06,40.16,40.06,40.13,234136.0,34.022,34.1069,34.022,34.0814,234136.0
2020-03-03 12:50:00,40.14,40.14,40.05,40.05,265483.0,34.0899,34.0899,34.0135,34.0135,265483.0
2020-03-03 12:55:00,40.04,40.09,40.01,40.06,264066.0,34.005,34.0474,33.9795,34.022,264066.0
2020-03-03 13:00:00,40.05,40.05,39.95,39.98,322594.0,34.0135,34.0135,33.9285,33.954,322594.0
2020-03-03 13:05:00,39.98,40.02,39.95,39.98,340123.0,33.954,33.988,33.9285,33.954,340123.0
2020-03-03 13:10:00,39.98,40.02,39.91,39.93,372477.0,33.954,33.988,33.8946,33.9115,372477.0
2020-03-03 13:15:00,39.93,39.96,39.86,39.88,382904.0,33.9115,33.937,33.8521,33.8691,382904.0
2020-03-03 13:20:00,39.89,39.94,39.83,39.84,420283.0,33.8776,33.92,33.8266,33.8351,420283.0
2020-03-03 13:25:00,39.84,39.86,39.76,39.84,296055.0,33.8351,33.8521,33.7672,33.8351,296055.0
2020-03-03 13:30:00,39.84,39.9,39.77,39.89,419241.0,33.8351,33.8861,33.7757,33.8776,419241.0
2020-03-03 13:35:00,39.89,39.91,39.84,39.85,362641.0,33.8776,33.8946,33.8351,33.8436,362641.0
2020-03-03 13:40:00,39.85,39.86,39.7,39.71,274834.0,33.8436,33.8521,33.7162,33.7247,274834.0
2020-03-03 13:45:00,39.71,39.77,39.7,39.72,264577.0,33.7247,33.7757,33.7162,33.7332,264577.0
2020-03-03 13:50:00,39.72,39.77,39.68,39.7,245954.0,33.7332,33.7757,33.6992,33.7162,245954.0
2020-03-03 13:55:00,39.7,39.71,39.62,39.62,342500.0,33.7162,33.7247,33.6483,33.6483,342500.0
2020-03-03 14:00:00,39.63,39.69,39.53,39.55,309297.0,33.6568,33.7077,33.5718,33.5888,309297.0
2020-03-03 14:05:00,39.55,39.55,39.42,39.42,568518.0,33.5888,33.5888,33.4784,33.4784,568518.0
2020-03-03 14:10:00,39.43,39.56,39.41,39.54,845714.0,33.4869,33.5973,33.4699,33.5803,845714.0
2020-03-03 14:15:00,39.54,39.55,39.4,39.41,197769.0,33.5803,33.5888,33.4614,33.4699,197769.0
2020-03-03 14:20:00,39.4,39.52,39.38,39.42,450330.0,33.4614,33.5633,33.4444,33.4784,450330.0
2020-03-03 14:25:00,39.42,39.63,39.4,39.6,522195.0,33.4784,33.6568,33.4614,33.6313,522195.0
2020-03-03 14:30:00,39.61,39.69,39.57,39.67,333533.0,33.6398,33.7077,33.6058,33.6907,333533.0
2020-03-03 14:35:00,39.66,39.66,39.52,39.52,262715.0,33.6822,33.6822,33.5633,33.5633,262715.0
2020-03-03 14:40:00,39.52,39.54,39.46,39.51,306093.0,33.5633,33.5803,33.5124,33.5549,306093.0
2020-03-03 14:45:00,39.5,39.68,39.49,39.66,320818.0,33.5464,33.6992,33.5379,33.6822,320818.0
2020-03-03 14:50:00,39.66,39.73,39.57,39.72,515665.0,33.6822,33.7417,33.6058,33.7332,515665.0
2020-03-03 14:55:00,39.71,39.74,39.66,39.71,781169.0,33.7247,33.7502,33.6822,33.7247,781169.0
2020-03-03 15:00:00,39.72,39.83,39.66,39.83,349139.0,33.7332,33.8266,33.6822,33.8266,349139.0
2020-03-03 15:05:00,39.82,39.82,39.69,39.73,232023.0,33.8181,33.8181,33.7077,33.7417,232023.0
2020-03-03 15:10:00,39.73,39.91,39.71,39.87,537206.0,33.7417,33.8946,33.7247,33.8606,537206.0
2020-03-03 15:15:00,39.87,39.94,39.82,39.89,340040.0,33.8606,33.92,33.8181,33.8776,340040.0
2020-03-03 15:20:00,39.9,39.92,39.71,39.72,283925.0,33.8861,33.9031,33.7247,33.7332,283925.0
2020-03-03 15:25:00,39.71,39.94,39.71,39.92,340610.0,33.7247,33.92,33.7247,33.9031,340610.0
2020-03-03 15:30:00,39.93,39.93,39.68,39.75,413927.0,33.9115,33.9115,33.6992,33.7587,413927.0
2020-03-03 15:35:00,39.74,39.78,39.53,39.56,505737.0,33.7502,33.7842,33.5718,33.5973,505737.0
2020-03-03 15:40:00,39.57,39.82,39.54,39.8,559498.0,33.6058,33.8181,33.5803,33.8011,559498.0
2020-03-03 15:45:00,39.8,39.89,39.71,39.72,635393.0,33.8011,33.8776,33.7247,33.7332,635393.0
2020-03-03 15:50:00,39.71,39.76,39.58,39.73,694409.0,33.7247,33.7672,33.6143,33.7417,694409.0
2020-03-03 15:55:00,39.72,39.82,39.57,39.65,1158500.0,33.7332,33.8181,33.6058,33.6738,1158500.0
2020-03-04 09:30:00,40.34,40.44,40.33,40.34,767612.0,34.2598,34.3447,34.2513,34.2598,767612.0
2020-03-04 09:35:00,40.34,40.35,40.17,40.23,894786.0,34.2598,34.2682,34.1154,34.1663,894786.0
2020-03-04 09:40:00,40.23,40.3,40.18,40.22,329029.0,34.1663,34.2258,34.1239,34.1578,329029.0
2020-03-04 09:45:00,40.22,40.24,40.16,40.17,313376.0,34.1578,34.1748,34.1069,34.1154,313376.0
2020-03-04 09:50:00,40.16,40.19,40.1,40.1,423272.0,34.1069,34.1324,34.0559,34.0559,423272.0
2020-03-04 09:55:00,40.1,40.14,40.05,40.13,250702.0,34.0559,34.0899,34.0135,34.0814,250702.0
2020-03-04 10:00:00,40.13,40.18,40.07,40.09,651563.0,34.0814,34.1239,34.0304,34.0474,651563.0
2020-03-04 10:05:00,40.09,40.2,40.02,40.15,447607.0,34.0474,34.1409,33.988,34.0984,447607.0
2020-03-04 10:10:00,40.16,40.21,40.12,40.21,246990.0,34.1069,34.1493,34.0729,34.1493,246990.0
2020-03-04 10:15:00,40.22,40.31,40.17,40.3,156031.0,34.1578,34.2343,34.1154,34.2258,156031.0
2020-03-04 10:20:00,40.3,40.35,40.25,40.31,281897.0,34.2258,34.2682,34.1833,34.2343,281897.0
2020-03-04 10:25:00,40.3,40.34,40.27,40.27,508876.0,34.2258,34.2598,34.2003,34.2003,508876.0
2020-03-04 10:30:00,40.29,40.29,40.18,40.18,217602.0,34.2173,34.2173,34.1239,34.1239,217602.0
2020-03-04 10:35:00,40.18,40.24,40.12,40.16,479014.0,34.1239,34.1748,34.0729,34.1069,479014.0
2020-03-04 10:40:00,40.16,40.2,40.11,40.19,515569.0,34.1069,34.1409,34.0644,34.1324,515569.0
2020-03-04 10:45:00,40.19,40.21,40.12,40.18,736569.0,34.1324,34.1493,34.0729,34.1239,736569.0
2020-03-04 10:50:00,40.2,40.24,40.16,40.17,554800.0,34.1409,34.1748,34.1069,34.1154,554800.0
2020-03-04 10:55:00,40.18,40.23,40.15,40.19,126822.0,34.1239,34.1663,34.0984,34.1324,126822.0
2020-03-04 11:00:00,40.19,40.27,40.18,40.18,203548.0,34.1324,34.2003,34.1239,34.1239,203548.0
2020-03-04 11:05:00,40.19,40.25,40.13,40.18,200832.0,34.1324,34.1833,34.0814,34.1239,200832.0
2020-03-04 11:10:00,40.18,40.25,40.16,40.24,158123.0,34.1239,34.1833,34.1069,34.1748,158123.0
2020-03-04 11:15:00,40.25,40.25,40.18,40.23,178932.0,34.1833,34.1833,34.1239,34.1663,178932.0
2020-03-04 11:20:00,40.23,40.24,40.14,40.23,210025.0,34.1663,34.1748,34.0899,34.1663,210025.0
2020-03-04 11:25:00,40.23,40.28,40.2,40.27,148496.0,34.1663,34.2088,34.1409,34.2003,148496.0
2020-03-04 11:30:00,40.28,40.32,40.24,40.32,507154.0,34.2088,34.2428,34.1748,34.2428,507154.0
2020-03-04 11:35:00,40.32,40.33,40.22,40.25,208148.0,34.2428,34.2513,34.1578,34.1833,208148.0
2020-03-04 11:40:00,40.23,40.27,40.18,40.27,179432.0,34.1663,34.2003,34.1239,34.2003,179432.0
2020-03-04 11:45:00,40.28,40.29,40.19,40.21,605224.0,34.2088,34.2173,34.1324,34.1493,605224.0
2020-03-04 11:50:00,40.21,40.26,40.19,40.22,420170.0,34.1493,34.1918,34.1324,34.1578,420170.0
2020-03-04 11:55:00,40.22,40.3,40.2,40.26,255431.0,34.1578,34.2258,34.1409,34.1918,255431.0
2020-03-04 12:00:00,40.26,40.33,40.26,40.33,124055.0,34.1918,34.2513,34.1918,34.2513,124055.0
2020-03-04 12:05:00,40.33,40.34,40.29,40.32,80356.0,34.2513,34.2598,34.2173,34.2428,80356.0
2020-03-04 12:10:00,40.32,40.34,40.29,40.32,81540.0,34.2428,34.2598,34.2173,34.2428,81540.0
2020-03-04 12:15:00,40.33,40.34,40.29,40.3,105883.0,34.2513,34.2598,34.2173,34.2258,105883.0
2020-03-04 12:20:00,40.3,40.33,40.29,40.33,249021.0,34.2258,34.2513,34.2173,34.2513,249021.0
2020-03-04 12:25:00,40.32,40.38,40.31,40.38,292405.0,34.2428,34.2937,34.2343,34.2937,292405.0
2020-03-04 12:30:00,40.39,40.41,40.36,40.38,103861.0,34.3022,34.3192,34.2767,34.2937,103861.0
2020-03-04 12:35:00,40.39,40.4,40.35,40.36,65871.0,34.3022,34.3107,34.2682,34.2767,65871.0
2020-03-04 12:40:00,40.36,40.38,40.33,40.35,572742.0,34.2767,34.2937,34.2513,34.2682,572742.0
2020-03-04 12:45:00,40.35,40.41,40.33,40.41,364449.0,34.2682,34.3192,34.2513,34.3192,364449.0
2020-03-04 12:50:00,40.41,40.43,40.39,40.43,87645.0,34.3192,34.3362,34.3022,34.3362,87645.0
2020-03-04 12:55:00,40.43,40.48,40.41,40.48,81958.0,34.3362,34.3787,34.3192,34.3787,81958.0
2020-03-04 13:00:00,40.48,40.53,40.47,40.53,122991.0,34.3787,34.4211,34.3702,34.4211,122991.0
2020-03-04 13:05:00,40.54,40.56,40.51,40.52,171697.0,34.4296,34.4466,34.4041,34.4126,171697.0
2020-03-04 13:10:00,40.52,40.53,40.48,40.52,111060.0,34.4126,34.4211,34.3787,34.4126,111060.0
2020-03-04 13:15:00,40.53,40.57,40.51,40.57,106284.0,34.4211,34.4551,34.4041,34.4551,106284.0
2020-03-04 13:20:00,40.57,40.61,40.56,40.59,150913.0,34.4551,34.4891,34.4466,34.4721,150913.0
2020-03-04 13:25:00,40.59,40.61,40.56,40.57,66841.0,34.4721,34.4891,34.4466,34.4551,66841.0
2020-03-04 13:30:00,40.57,40.61,40.56,40.6,133439.0,34.4551,34.4891,34.4466,34.4806,133439.0
2020-03-04 13:35:00,40.61,40.61,40.53,40.55,129444.0,34.4891,34.4891,34.4211,34.4381,129444.0
2020-03-04 13:40:00,40.55,40.57,40.53,40.56,129085.0,34.4381,34.4551,34.4211,34.4466,129085.0
2020-03-04 13:45:00,40.55,40.58,40.54,40.58,180214.0,34.4381,34.4636,34.4296,34.4636,180214.0
2020-03-04 13:50:00,40.57,40.61,40.56,40.59,88615.0,34.4551,34.4891,34.4466,34.4721,88615.0
2020-03-04 13:55:00,40.59,40.6,40.54,40.56,113355.0,34.4721,34.4806,34.4296,34.4466,113355.0
2020-03-04 14:00:00,40.57,40.6,40.51,40.52,369897.0,34.4551,34.4806,34.4041,34.4126,369897.0
2020-03-04 14:05:00,40.52,40.55,40.5,40.54,141607.0,34.4126,34.4381,34.3956,34.4296,141607.0
2020-03-04 14:10:00,40.54,40.56,40.52,40.53,159929.0,34.4296,34.4466,34.4126,34.4211,159929.0
2020-03-04 14:15:00,40.53,40.58,40.52,40.57,93470.0,34.4211,34.4636,34.4126,34.4551,93470.0
2020-03-04 14:20:00,40.56,40.58,40.54,40.56,141006.0,34.4466,34.4636,34.4296,34.4466,141006.0
2020-03-04 14:25:00,40.55,40.61,40.55,40.58,153389.0,34.4381,34.4891,34.4381,34.4636,153389.0
2020-03-04 14:30:00,40.58,40.62,40.58,40.6,249331.0,34.4636,34.4975,34.4636,34.4806,249331.0
2020-03-04 14:35:00,40.61,40.61,40.56,40.58,261149.0,34.4891,34.4891,34.4466,34.4636,261149.0
2020-03-04 14:40:00,40.58,40.61,40.56,40.6,241430.0,34.4636,34.4891,34.4466,34.4806,241430.0
2020-03-04 14:45:00,40.59,40.59,40.53,40.55,416135.0,34.4721,34.4721,34.4211,34.4381,416135.0
2020-03-04 14:50:00,40.55,40.59,40.52,40.55,336040.0,34.4381,34.4721,34.4126,34.4381,336040.0
2020-03-04 14:55:00,40.55,40.6,40.54,40.58,166188.0,34.4381,34.4806,34.4296,34.4636,166188.0
2020-03-04 15:00:00,40.57,40.61,40.56,40.59,69117.0,34.4551,34.4891,34.4466,34.4721,69117.0
2020-03-04 15:05:00,40.59,40.62,40.56,40.59,123085.0,34.4721,34.4975,34.4466,34.4721,123085.0
2020-03-04 15:10:00,40.59,40.64,40.58,40.63,446071.0,34.4721,34.5145,34.4636,34.506,446071.0
2020-03-04 15:15:00,40.62,40.63,40.6,40.62,313627.0,34.4975,34.506,34.4806,34.4975,313627.0
2020-03-04 15:20:00,40.63,40.69,40.62,40.68,660442.0,34.506,34.557,34.4975,34.5485,660442.0
2020-03-04 15:25:00,40.69,40.72,40.68,40.72,319473.0,34.557,34.5825,34.5485,34.5825,319473.0
2020-03-04 15:30:00,40.72,40.76,40.71,40.75,409711.0,34.5825,34.6164,34.574,34.608,409711.0
2020-03-04 15:35:00,40.76,40.77,40.72,40.77,520132.0,34.6164,34.6249,34.5825,34.6249,520132.0
2020-03-04 15:40:00,40.77,40.78,40.7,40.71,260384.0,34.6249,34.6334,34.5655,34.574,260384.0
2020-03-04 15:45:00,40.71,40.75,40.66,40.7,480741.0,34.574,34.608,34.5315,34.5655,480741.0
2020-03-04 15:50:00,40.7,40.81,40.69,40.79,537893.0,34.5655,34.6589,34.557,34.6419,537893.0
2020-03-04 15:55:00,40.8,40.8,40.75,40.77,728526.0,34.6504,34.6504,34.608,34.6249,728526.0
2020-03-05 09:30:00,39.88,39.93,39.82,39.93,501877.0,33.8691,33.9115,33.8181,33.9115,501877.0
2020-03-05 09:35:00,39.93,39.99,39.91,39.94,436835.0,33.9115,33.9625,33.8946,33.92,436835.0
2020-03-05 09:40:00,39.95,39.96,39.9,39.96,344767.0,33.9285,33.937,33.8861,33.937,344767.0
2020-03-05 09:45:00,39.96,39.97,39.88,39.89,267548.0,33.937,33.9455,33.8691,33.8776,267548.0
2020-03-05 09:50:00,39.89,39.94,39.85,39.89,376075.0,33.8776,33.92,33.8436,33.8776,376075.0
2020-03-05 09:55:00,39.89,39.89,39.83,39.89,163824.0,33.8776,33.8776,33.8266,33.8776,163824.0
2020-03-05 10:00:00,39.89,39.93,39.86,39.88,369647.0,33.8776,33.9115,33.8521,33.8691,369647.0
2020-03-05 10:05:00,39.87,39.87,39.83,39.84,110008.0,33.8606,33.8606,33.8266,33.8351,110008.0
2020-03-05 10:10:00,39.84,39.94,39.84,39.92,247676.0,33.8351,33.92,33.8351,33.9031,247676.0
2020-03-05 10:15:00,39.92,39.95,39.87,39.94,243537.0,33.9031,33.9285,33.8606,33.92,243537.0
2020-03-05 10:20:00,39.94,40.01,39.92,39.95,252443.0,33.92,33.9795,33.9031,33.9285,252443.0
2020-03-05 10:25:00,39.95,39.96,39.91,39.92,158428.0,33.9285,33.937,33.8946,33.9031,158428.0
2020-03-05 10:30:00,39.91,39.96,39.9,39.92,181446.0,33.8946,33.937,33.8861,33.9031,181446.0
2020-03-05 10:35:00,39.92,39.92,39.87,39.88,124861.0,33.9031,33.9031,33.8606,33.8691,124861.0
2020-03-05 10:40:00,39.89,39.95,39.89,39.9,93199.0,33.8776,33.9285,33.8776,33.8861,93199.0
2020-03-05 10:45:00,39.89,39.97,39.87,39.93,177284.0,33.8776,33.9455,33.8606,33.9115,177284.0
2020-03-05 10:50:00,39.94,40.02,39.92,40.0,118493.0,33.92,33.988,33.9031,33.971,118493.0
2020-03-05 10:55:00,40.0,40.01,39.95,39.96,175183.0,33.971,33.9795,33.9285,33.937,175183.0
2020-03-05 11:00:00,39.96,40.03,39.94,40.01,278973.0,33.937,33.9965,33.92,33.9795,278973.0
2020-03-05 11:05:00,40.02,40.09,40.01,40.09,165918.0,33.988,34.0474,33.9795,34.0474,165918.0
2020-03-05 11:10:00,40.09,40.14,40.05,40.13,158501.0,34.0474,34.0899,34.0135,34.0814,158501.0
2020-03-05 11:15:00,40.13,40.14,40.08,40.09,128866.0,34.0814,34.0899,34.0389,34.0474,128866.0
2020-03-05 11:20:00,40.09,40.1,40.02,40.03,288007.0,34.0474,34.0559,33.988,33.9965,288007.0
2020-03-05 11:25:00,40.03,40.11,40.02,40.07,283726.0,33.9965,34.0644,33.988,34.0304,283726.0
2020-03-05 11:30:00,40.07,40.13,40.02,40.03,167685.0,34.0304,34.0814,33.988,33.9965,167685.0
2020-03-05 11:35:00,40.03,40.04,39.97,39.98,161193.0,33.9965,34.005,33.9455,33.954,161193.0
2020-03-05 11:40:00,39.97,40.0,39.95,39.96,163597.0,33.9455,33.971,33.9285,33.937,163597.0
2020-03-05 11:45:00,39.95,40.01,39.94,39.98,190104.0,33.9285,33.9795,33.92,33.954,190104.0
2020-03-05 11:50:00,39.99,40.01,39.95,39.98,316316.0,33.9625,33.9795,33.9285,33.954,316316.0
2020-03-05 11:55:00,39.98,39.98,39.9,39.94,242007.0,33.954,33.954,33.8861,33.92,242007.0
2020-03-05 12:00:00,39.94,39.96,39.91,39.93,162877.0,33.92,33.937,33.8946,33.9115,162877.0
2020-03-05 12:05:00,39.92,39.92,39.83,39.85,63281.0,33.9031,33.9031,33.8266,33.8436,63281.0
2020-03-05 12:10:00,39.84,39.88,39.83,39.85,58353.0,33.8351,33.8691,33.8266,33.8436,58353.0
2020-03-05 12:15:00,39.85,39.87,39.79,39.8,187509.0,33.8436,33.8606,33.7927,33.8011,187509.0
2020-03-05 12:20:00,39.8,39.83,39.78,39.79,193777.0,33.8011,33.8266,33.7842,33.7927,193777.0
2020-03-05 12:25:00,39.78,39.82,39.75,39.8,98581.0,33.7842,33.8181,33.7587,33.8011,98581.0
2020-03-05 12:30:00,39.8,39.86,39.8,39.83,63985.0,33.8011,33.8521,33.8011,33.8266,63985.0
2020-03-05 12:35:00,39.83,39.85,39.73,39.74,131909.0,33.8266,33.8436,33.7417,33.7502,131909.0
2020-03-05 12:40:00,39.74,39.76,39.66,39.67,429580.0,33.7502,33.7672,33.6822,33.6907,429580.0
2020-03-05 12:45:00,39.66,39.72,39.63,39.71,295962.0,33.6822,33.7332,33.6568,33.7247,295962.0
2020-03-05 12:50:00,39.7,39.73,39.67,39.72,159275.0,33.7162,33.7417,33.6907,33.7332,159275.0
2020-03-05 12:55:00,39.72,39.72,39.66,39.66,180808.0,33.7332,33.7332,33.6822,33.6822,180808.0
2020-03-05 13:00:00,39.66,39.71,39.65,39.67,219433.0,33.6822,33.7247,33.6738,33.6907,219433.0
2020-03-05 13:05:00,39.66,39.71,39.63,39.64,202404.0,33.6822,33.7247,33.6568,33.6653,202404.0
2020-03-05 13:10:00,39.64,39.68,39.61,39.64,232760.0,33.6653,33.6992,33.6398,33.6653,232760.0
2020-03-05 13:15:00,39.63,39.65,39.61,39.64,146337.0,33.6568,33.6738,33.6398,33.6653,146337.0
2020-03-05 13:20:00,39.63,39.7,39.62,39.66,196290.0,33.6568,33.7162,33.6483,33.6822,196290.0
2020-03-05 13:25:00,39.66,39.72,39.66,39.72,105187.0,33.6822,33.7332,33.6822,33.7332,105187.0
2020-03-05 13:30:00,39.72,39.76,39.68,39.74,122704.0,33.7332,33.7672,33.6992,33.7502,122704.0
2020-03-05 13:35:00,39.73,39.8,39.72,39.73,116132.0,33.7417,33.8011,33.7332,33.7417,116132.0
2020-03-05 13:40:00,39.72,39.74,39.69,39.69,137161.0,33.7332,33.7502,33.7077,33.7077,137161.0
2020-03-05 13:45:00,39.69,39.78,39.68,39.77,197436.0,33.7077,33.7842,33.6992,33.7757,197436.0
2020-03-05 13:50:00,39.77,39.8,39.7,39.7,193492.0,33.7757,33.8011,33.7162,33.7162,193492.0
2020-03-05 13:55:00,39.7,39.77,39.7,39.76,104318.0,33.7162,33.7757,33.7162,33.7672,104318.0
2020-03-05 14:00:00,39.77,39.77,39.66,39.68,173699.0,33.7757,33.7757,33.6822,33.6992,173699.0
2020-03-05 14:05:00,39.68,39.71,39.67,39.68,114351.0,33.6992,33.7247,33.6907,33.6992,114351.0
2020-03-05 14:10:00,39.66,39.76,39.66,39.74,183360.0,33.6822,33.7672,33.6822,33.7502,183360.0
2020-03-05 14:15:00,39.73,39.73,39.66,39.68,95273.0,33.7417,33.7417,33.6822,33.6992,95273.0
2020-03-05 14:20:00,39.67,39.69,39.61,39.61,176579.0,33.6907,33.7077,33.6398,33.6398,176579.0
2020-03-05 14:25:00,39.61,39.64,39.58,39.61,217504.0,33.6398,33.6653,33.6143,33.6398,217504.0
2020-03-05 14:30:00,39.61,39.65,39.59,39.62,136524.0,33.6398,33.6738,33.6228,33.6483,136524.0
2020-03-05 14:35:00,39.62,39.71,39.59,39.69,230981.0,33.6483,33.7247,33.6228,33.7077,230981.0
2020-03-05 14:40:00,39.68,39.72,39.64,39.66,216073.0,33.6992,33.7332,33.6653,33.6822,216073.0
2020-03-05 14:45:00,39.65,39.67,39.61,39.66,95981.0,33.6738,33.6907,33.6398,33.6822,95981.0
2020-03-05 14:50:00,39.67,39.69,39.6,39.61,285055.0,33.6907,33.7077,33.6313,33.6398,285055.0
2020-03-05 14:55:00,39.61,39.69,39.61,39.65,336075.0,33.6398,33.7077,33.6398,33.6738,336075.0
2020-03-05 15:00:00,39.65,39.65,39.6,39.62,100894.0,33.6738,33.6738,33.6313,33.6483,100894.0
2020-03-05 15:05:00,39.61,39.66,39.61,39.66,189024.0,33.6398,33.6822,33.6398,33.6822,189024.0
2020-03-05 15:10:00,39.66,39.67,39.56,39.59,210384.0,33.6822,33.6907,33.5973,33.6228,210384.0
2020-03-05 15:15:00,39.59,39.61,39.55,39.58,393795.0,33.6228,33.6398,33.5888,33.6143,393795.0
2020-03-05 15:20:00,39.58,39.62,39.55,39.56,176699.0,33.6143,33.6483,33.5888,33.5973,176699.0
2020-03-05 15:25:00,39.57,39.62,39.53,39.6,262352.0,33.6058,33.6483,33.5718,33.6313,262352.0
2020-03-05 15:30:00,39.59,39.77,39.57,39.73,261492.0,33.6228,33.7757,33.6058,33.7417,261492.0
2020-03-05 15:35:00,39.73,39.75,39.64,39.65,298205.0,33.7417,33.7587,33.6653,33.6738,298205.0
2020-03-05 15:40:00,39.65,39.71,39.59,39.69,336843.0,33.6738,33.7247,33.6228,33.7077,336843.0
2020-03-05 15:45:00,39.7,39.71,39.63,39.67,300128.0,33.7162,33.7247,33.6568,33.6907,300128.0
2020-03-05 15:50:00,39.67,39.77,39.65,39.68,713235.0,33.6907,33.7757,33.6738,33.6992,713235.0
2020-03-05 15:55:00,39.67,39.73,39.64,39.68,2001464.0,33.6907,33.7417,33.6653,33.6992,2001464.0
2020-03-06 09:30:00,39.04,39.09,38.95,38.97,727239.0,33.1557,33.1982,33.0793,33.0962,727239.0
2020-03-06 09:35:00,38.98,39.08,38.97,39.04,602827.0,33.1047,33.1897,33.0962,33.1557,602827.0
2020-03-06 09:40:00,39.04,39.05,38.97,39.01,342992.0,33.1557,33.1642,33.0962,33.1302,342992.0
2020-03-06 09:45:00,39.0,39.03,38.94,38.94,378441.0,33.1217,33.1472,33.0708,33.0708,378441.0
2020-03-06 09:50:00,38.94,38.97,38.9,38.96,310265.0,33.0708,33.0962,33.0368,33.0878,310265.0
2020-03-06 09:55:00,38.96,39.08,38.95,39.04,402999.0,33.0878,33.1897,33.0793,33.1557,402999.0
2020-03-06 10:00:00,39.04,39.11,39.03,39.1,246416.0,33.1557,33.2151,33.1472,33.2067,246416.0
2020-03-06 10:05:00,39.12,39.13,39.01,39.02,378724.0,33.2236,33.2321,33.1302,33.1387,378724.0
2020-03-06 10:10:00,39.01,39.1,38.97,39.04,300019.0,33.1302,33.2067,33.0962,33.1557,300019.0
2020-03-06 10:15:00,39.03,39.09,38.99,39.0,265149.0,33.1472,33.1982,33.1132,33.1217,265149.0
2020-03-06 10:20:00,39.0,39.04,38.97,39.02,219619.0,33.1217,33.1557,33.0962,33.1387,219619.0
2020-03-06 10:25:00,39.01,39.18,39.0,39.16,285454.0,33.1302,33.2746,33.1217,33.2576,285454.0
2020-03-06 10:30:00,39.16,39.23,39.13,39.13,347019.0,33.2576,33.3171,33.2321,33.2321,347019.0
2020-03-06 10:35:00,39.13,39.22,39.09,39.21,321744.0,33.2321,33.3086,33.1982,33.3001,321744.0
2020-03-06 10:40:00,39.21,39.31,39.16,39.26,479753.0,33.3001,33.385,33.2576,33.3425,479753.0
2020-03-06 10:45:00,39.26,39.3,39.22,39.29,320763.0,33.3425,33.3765,33.3086,33.368,320763.0
2020-03-06 10:50:00,39.3,39.31,39.24,39.29,224327.0,33.3765,33.385,33.3255,33.368,224327.0
2020-03-06 10:55:00,39.28,39.3,39.15,39.23,225415.0,33.3595,33.3765,33.2491,33.3171,225415.0
2020-03-06 11:00:00,39.23,39.24,39.13,39.15,309223.0,33.3171,33.3255,33.2321,33.2491,309223.0
2020-03-06 11:05:00,39.15,39.17,39.11,39.13,134310.0,33.2491,33.2661,33.2151,33.2321,134310.0
2020-03-06 11:10:00,39.11,39.14,39.05,39.06,327803.0,33.2151,33.2406,33.1642,33.1727,327803.0
2020-03-06 11:15:00,39.07,39.13,39.05,39.07,197968.0,33.1812,33.2321,33.1642,33.1812,197968.0
2020-03-06 11:20:00,39.07,39.12,39.05,39.08,221094.0,33.1812,33.2236,33.1642,33.1897,221094.0
2020-03-06 11:25:00,39.08,39.15,39.06,39.12,226295.0,33.1897,33.2491,33.1727,33.2236,226295.0
2020-03-06 11:30:00,39.11,39.2,39.1,39.1,330944.0,33.2151,33.2916,33.2067,33.2067,330944.0
2020-03-06 11:35:00,39.09,39.13,39.06,39.12,378852.0,33.1982,33.2321,33.1727,33.2236,378852.0
2020-03-06 11:40:00,39.12,39.12,39.01,39.02,237559.0,33.2236,33.2236,33.1302,33.1387,237559.0
2020-03-06 11:45:00,39.02,39.04,38.99,38.99,169969.0,33.1387,33.1557,33.1132,33.1132,169969.0
2020-03-06 11:50:00,39.0,39.07,38.99,39.07,195521.0,33.1217,33.1812,33.1132,33.1812,195521.0
2020-03-06 11:55:00,39.07,39.07,39.02,39.06,230222.0,33.1812,33.1812,33.1387,33.1727,230222.0
2020-03-06 12:00:00,39.06,39.08,38.97,38.98,174472.0,33.1727,33.1897,33.0962,33.1047,174472.0
2020-03-06 12:05:00,38.98,38.99,38.95,38.96,249870.0,33.1047,33.1132,33.0793,33.0878,249870.0
2020-03-06 12:10:00,38.96,38.98,38.92,38.96,251056.0,33.0878,33.1047,33.0538,33.0878,251056.0
2020-03-06 12:15:00,38.97,39.0,38.92,38.93,148857.0,33.0962,33.1217,33.0538,33.0623,148857.0
2020-03-06 12:20:00,38.94,39.01,38.92,38.96,216930.0,33.0708,33.1302,33.0538,33.0878,216930.0
2020-03-06 12:25:00,38.95,38.98,38.93,38.94,201667.0,33.0793,33.1047,33.0623,33.0708,201667.0
2020-03-06 12:30:00,38.95,39.04,38.93,39.02,116096.0,33.0793,33.1557,33.0623,33.1387,116096.0
2020-03-06 12:35:00,39.03,39.11,38.99,39.07,181571.0,33.1472,33.2151,33.1132,33.1812,181571.0
2020-03-06 12:40:00,39.07,39.1,39.05,39.09,154575.0,33.1812,33.2067,33.1642,33.1982,154575.0
2020-03-06 12:45:00,39.1,39.12,39.03,39.04,118147.0,33.2067,33.2236,33.1472,33.1557,118147.0
2020-03-06 12:50:00,39.03,39.06,38.99,39.01,109042.0,33.1472,33.1727,33.1132,33.1302,109042.0
2020-03-06 12:55:00,39.0,39.04,39.0,39.01,144632.0,33.1217,33.1557,33.1217,33.1302,144632.0
2020-03-06 13:00:00,39.01,39.07,39.0,39.05,198345.0,33.1302,33.1812,33.1217,33.1642,198345.0
2020-03-06 13:05:00,39.05,39.09,39.04,39.06,106028.0,33.1642,33.1982,33.1557,33.1727,106028.0
2020-03-06 13:10:00,39.06,39.08,39.01,39.01,148379.0,33.1727,33.1897,33.1302,33.1302,148379.0
2020-03-06 13:15:00,39.02,39.07,39.02,39.04,120520.0,33.1387,33.1812,33.1387,33.1557,120520.0
2020-03-06 13:20:00,39.03,39.15,39.03,39.13,133038.0,33.1472,33.2491,33.1472,33.2321,133038.0
2020-03-06 13:25:00,39.12,39.13,39.07,39.07,213064.0,33.2236,33.2321,33.1812,33.1812,213064.0
2020-03-06 13:30:00,39.07,39.12,39.06,39.07,179063.0,33.1812,33.2236,33.1727,33.1812,179063.0
2020-03-06 13:35:00,39.07,39.13,39.04,39.11,114274.0,33.1812,33.2321,33.1557,33.2151,114274.0
2020-03-06 13:40:00,39.11,39.15,39.08,39.09,160219.0,33.2151,33.2491,33.1897,33.1982,160219.0
2020-03-06 13:45:00,39.08,39.09,39.0,39.02,165236.0,33.1897,33.1982,33.1217,33.1387,165236.0
2020-03-06 13:50:00,39.02,39.05,38.98,38.98,165947.0,33.1387,33.1642,33.1047,33.1047,165947.0
2020-03-06 13:55:00,38.98,39.02,38.97,38.99,101383.0,33.1047,33.1387,33.0962,33.1132,101383.0
2020-03-06 14:00:00,39.0,39.0,38.94,39.0,233363.0,33.1217,33.1217,33.0708,33.1217,233363.0
2020-03-06 14:05:00,38.99,39.02,38.94,38.97,275103.0,33.1132,33.1387,33.0708,33.0962,275103.0
2020-03-06 14:10:00,38.97,39.0,38.94,38.97,194118.0,33.0962,33.1217,33.0708,33.0962,194118.0
2020-03-06 14:15:00,38.96,38.99,38.93,38.95,285569.0,33.0878,33.1132,33.0623,33.0793,285569.0
2020-03-06 14:20:00,38.95,38.98,38.92,38.96,285763.0,33.0793,33.1047,33.0538,33.0878,285763.0
2020-03-06 14:25:00,38.96,39.0,38.95,38.95,121861.0,33.0878,33.1217,33.0793,33.0793,121861.0
2020-03-06 14:30:00,38.96,38.98,38.9,38.91,242771.0,33.0878,33.1047,33.0368,33.0453,242771.0
2020-03-06 14:35:00,38.91,38.92,38.84,38.85,227753.0,33.0453,33.0538,32.9858,32.9943,227753.0
2020-03-06 14:40:00,38.86,38.87,38.82,38.84,178265.0,33.0028,33.0113,32.9689,32.9858,178265.0
2020-03-06 14:45:00,38.84,38.89,38.8,38.81,222792.0,32.9858,33.0283,32.9519,32.9604,222792.0
2020-03-06 14:50:00,38.81,38.82,38.78,38.81,870919.0,32.9604,32.9689,32.9349,32.9604,870919.0
2020-03-06 14:55:00,38.82,38.86,38.81,38.82,208504.0,32.9689,33.0028,32.9604,32.9689,208504.0
2020-03-06 15:00:00,38.81,38.84,38.78,38.78,236824.0,32.9604,32.9858,32.9349,32.9349,236824.0
2020-03-06 15:05:00,38.79,38.79,38.74,38.75,331379.0,32.9434,32.9434,32.9009,32.9094,331379.0
2020-03-06 15:10:00,38.76,38.87,38.75,38.8,207538.0,32.9179,33.0113,32.9094,32.9519,207538.0
2020-03-06 15:15:00,38.8,38.92,38.8,38.9,215134.0,32.9519,33.0538,32.9519,33.0368,215134.0
2020-03-06 15:20:00,38.92,38.94,38.86,38.93,233608.0,33.0538,33.0708,33.0028,33.0623,233608.0
2020-03-06 15:25:00,38.94,38.96,38.86,38.88,199206.0,33.0708,33.0878,33.0028,33.0198,199206.0
2020-03-06 15:30:00,38.87,39.07,38.85,39.03,936877.0,33.0113,33.1812,32.9943,33.1472,936877.0
2020-03-06 15:35:00,39.02,39.09,38.91,38.91,722770.0,33.1387,33.1982,33.0453,33.0453,722770.0
2020-03-06 15:40:00,38.92,39.03,38.9,39.02,711495.0,33.0538,33.1472,33.0368,33.1387,711495.0
2020-03-06 15:45:00,39.03,39.07,38.97,39.03,600833.0,33.1472,33.1812,33.0962,33.1472,600833.0
2020-03-06 15:50:00,39.03,39.17,39.01,39.09,1536889.0,33.1472,33.2661,33.1302,33.1982,1536889.0
2020-03-06 15:55:00,39.09,39.16,39.08,39.1,2514267.0,33.1982,33.2576,33.1897,33.2067,2514267.0
2020-03-09 09:30:00,36.53,36.63,36.37,36.51,548394.0,31.024,31.1089,30.8881,31.007,548394.0
2020-03-09 09:35:00,36.51,36.51,36.51,36.51,0.0,31.007,31.007,31.007,31.007,0.0
2020-03-09 09:40:00,36.51,36.51,36.51,36.51,0.0,31.007,31.007,31.007,31.007,0.0
2020-03-09 09:45:00,36.01,36.57,36.01,36.22,76750.0,30.5824,31.058,30.5824,30.7607,76750.0
2020-03-09 09:50:00,36.21,36.5,36.09,36.47,198942.0,30.7522,30.9985,30.6503,30.9731,198942.0
2020-03-09 09:55:00,36.48,36.71,36.47,36.66,512260.0,30.9816,31.1769,30.9731,31.1344,512260.0
2020-03-09 10:00:00,36.57,36.69,36.57,36.59,252053.0,31.058,31.1599,31.058,31.075,252053.0
2020-03-09 10:05:00,36.58,36.95,36.58,36.93,246689.0,31.0665,31.3807,31.0665,31.3637,246689.0
2020-03-09 10:10:00,36.94,36.97,36.84,36.94,398278.0,31.3722,31.3977,31.2873,31.3722,398278.0
2020-03-09 10:15:00,36.94,37.11,36.94,37.05,514100.0,31.3722,31.5166,31.3722,31.4656,514100.0
2020-03-09 10:20:00,37.06,37.06,36.87,36.9,517336.0,31.4741,31.4741,31.3128,31.3382,517336.0
2020-03-09 10:25:00,36.9,37.07,36.87,36.97,831476.0,31.3382,31.4826,31.3128,31.3977,831476.0
2020-03-09 10:30:00,36.96,37.01,36.87,36.95,452766.0,31.3892,31.4317,31.3128,31.3807,452766.0
2020-03-09 10:35:00,36.96,36.98,36.87,36.95,913067.0,31.3892,31.4062,31.3128,31.3807,913067.0
2020-03-09 10:40:00,36.94,36.98,36.82,36.82,786382.0,31.3722,31.4062,31.2703,31.2703,786382.0
2020-03-09 10:45:00,36.82,36.87,36.76,36.76,574033.0,31.2703,31.3128,31.2193,31.2193,574033.0
2020-03-09 10:50:00,36.76,36.76,36.68,36.71,346968.0,31.2193,31.2193,31.1514,31.1769,346968.0
2020-03-09 10:55:00,36.71,36.75,36.66,36.7,470439.0,31.1769,31.2109,31.1344,31.1684,470439.0
2020-03-09 11:00:00,36.69,36.74,36.65,36.69,481852.0,31.1599,31.2024,31.1259,31.1599,481852.0
2020-03-09 11:05:00,36.68,36.74,36.64,36.68,343068.0,31.1514,31.2024,31.1174,31.1514,343068.0
2020-03-09 11:10:00,36.68,36.79,36.66,36.77,342997.0,31.1514,31.2448,31.1344,31.2278,342997.0
2020-03-09 11:15:00,36.76,36.9,36.75,36.89,445413.0,31.2193,31.3382,31.2109,31.3298,445413.0
2020-03-09 11:20:00,36.88,36.91,36.81,36.89,381424.0,31.3213,31.3467,31.2618,31.3298,381424.0
2020-03-09 11:25:00,36.89,36.92,36.76,36.81,564979.0,31.3298,31.3552,31.2193,31.2618,564979.0
2020-03-09 11:30:00,36.81,36.83,36.71,36.82,730166.0,31.2618,31.2788,31.1769,31.2703,730166.0
2020-03-09 11:35:00,36.81,36.97,36.8,36.95,373321.0,31.2618,31.3977,31.2533,31.3807,373321.0
2020-03-09 11:40:00,36.96,37.03,36.91,37.01,575545.0,31.3892,31.4487,31.3467,31.4317,575545.0
2020-03-09 11:45:00,37.0,37.09,37.0,37.08,562695.0,31.4232,31.4996,31.4232,31.4911,562695.0
2020-03-09 11:50:00,37.07,37.09,36.97,37.02,500530.0,31.4826,31.4996,31.3977,31.4402,500530.0
2020-03-09 11:55:00,37.01,37.03,36.92,36.92,519055.0,31.4317,31.4487,31.3552,31.3552,519055.0
2020-03-09 12:00:00,36.92,36.94,36.86,36.88,537745.0,31.3552,31.3722,31.3043,31.3213,537745.0
2020-03-09 12:05:00,36.87,37.05,36.87,37.0,720478.0,31.3128,31.4656,31.3128,31.4232,720478.0
2020-03-09 12:10:00,37.0,37.04,36.95,36.97,244834.0,31.4232,31.4571,31.3807,31.3977,244834.0
2020-03-09 12:15:00,36.97,37.03,36.85,36.86,375012.0,31.3977,31.4487,31.2958,31.3043,375012.0
2020-03-09 12:20:00,36.86,36.86,36.76,36.77,561651.0,31.3043,31.3043,31.2193,31.2278,561651.0
2020-03-09 12:25:00,36.77,36.77,36.71,36.72,510239.0,31.2278,31.2278,31.1769,31.1854,510239.0
2020-03-09 12:30:00,36.72,36.78,36.6,36.62,323655.0,31.1854,31.2363,31.0835,31.1004,323655.0
2020-03-09 12:35:00,36.63,36.64,36.47,36.63,1007240.0,31.1089,31.1174,30.9731,31.1089,1007240.0
2020-03-09 12:40:00,36.63,36.66,36.48,36.5,3420687.0,31.1089,31.1344,30.9816,30.9985,3420687.0
2020-03-09 12:45:00,36.51,36.53,36.38,36.41,1846769.0,31.007,31.024,30.8966,30.9221,1846769.0
2020-03-09 12:50:00,36.41,36.52,36.4,36.5,202113.0,30.9221,31.0155,30.9136,30.9985,202113.0
2020-03-09 12:55:00,36.49,36.54,36.45,36.5,182175.0,30.99,31.0325,30.9561,30.9985,182175.0
2020-03-09 13:00:00,36.5,36.58,36.46,36.48,1021583.0,30.9985,31.0665,30.9646,30.9816,1021583.0
2020-03-09 13:05:00,36.47,36.53,36.38,36.48,325070.0,30.9731,31.024,30.8966,30.9816,325070.0
2020-03-09 13:10:00,36.47,36.58,36.45,36.58,723097.0,30.9731,31.0665,30.9561,31.0665,723097.0
2020-03-09 13:15:00,36.57,36.57,36.46,36.48,311537.0,31.058,31.058,30.9646,30.9816,311537.0
2020-03-09 13:20:00,36.48,36.49,36.37,36.41,589398.0,30.9816,30.99,30.8881,30.9221,589398.0
2020-03-09 13:25:00,36.42,36.42,36.33,36.35,375148.0,30.9306,30.9306,30.8542,30.8711,375148.0
2020-03-09 13:30:00,36.35,36.35,36.26,36.26,571901.0,30.8711,30.8711,30.7947,30.7947,571901.0
2020-03-09 13:35:00,36.26,36.31,36.25,36.26,881201.0,30.7947,30.8372,30.7862,30.7947,881201.0
2020-03-09 13:40:00,36.26,36.3,36.09,36.12,458879.0,30.7947,30.8287,30.6503,30.6758,458879.0
2020-03-09 13:45:00,36.13,36.25,36.12,36.21,886517.0,30.6843,30.7862,30.6758,30.7522,886517.0
2020-03-09 13:50:00,36.21,36.22,36.06,36.07,1001640.0,30.7522,30.7607,30.6249,30.6333,1001640.0
2020-03-09 13:55:00,36.07,36.14,36.04,36.05,414933.0,30.6333,30.6928,30.6079,30.6164,414933.0
2020-03-09 14:00:00,36.06,36.08,35.92,35.94,730698.0,30.6249,30.6418,30.506,30.5229,730698.0
2020-03-09 14:05:00,35.93,36.02,35.88,35.93,1718269.0,30.5144,30.5909,30.472,30.5144,1718269.0
2020-03-09 14:10:00,35.94,36.03,35.92,36.02,752794.0,30.5229,30.5994,30.506,30.5909,752794.0
2020-03-09 14:15:00,36.04,36.21,36.02,36.14,919008.0,30.6079,30.7522,30.5909,30.6928,919008.0
2020-03-09 14:20:00,36.14,36.18,36.04,36.07,889919.0,30.6928,30.7268,30.6079,30.6333,889919.0
2020-03-09 14:25:00,36.07,36.07,35.96,35.97,182727.0,30.6333,30.6333,30.5399,30.5484,182727.0
2020-03-09 14:30:00,35.96,36.07,35.94,36.03,369661.0,30.5399,30.6333,30.5229,30.5994,369661.0
2020-03-09 14:35:00,36.02,36.14,35.96,36.1,628027.0,30.5909,30.6928,30.5399,30.6588,628027.0
2020-03-09 14:40:00,36.11,36.11,35.91,35.93,311729.0,30.6673,30.6673,30.4975,30.5144,311729.0
2020-03-09 14:45:00,35.94,36.06,35.91,35.97,888398.0,30.5229,30.6249,30.4975,30.5484,888398.0
2020-03-09 14:50:00,35.96,36.19,35.95,36.19,572882.0,30.5399,30.7353,30.5314,30.7353,572882.0
2020-03-09 14:55:00,36.18,36.27,36.17,36.19,908505.0,30.7268,30.8032,30.7183,30.7353,908505.0
2020-03-09 15:00:00,36.2,36.36,36.14,36.31,543779.0,30.7438,30.8796,30.6928,30.8372,543779.0
2020-03-09 15:05:00,36.32,36.35,36.22,36.29,572360.0,30.8457,30.8711,30.7607,30.8202,572360.0
2020-03-09 15:10:00,36.28,36.28,36.19,36.2,771458.0,30.8117,30.8117,30.7353,30.7438,771458.0
2020-03-09 15:15:00,36.19,36.31,36.16,36.21,207571.0,30.7353,30.8372,30.7098,30.7522,207571.0
2020-03-09 15:20:00,36.21,36.35,36.17,36.33,249162.0,30.7522,30.8711,30.7183,30.8542,249162.0
2020-03-09 15:25:00,36.35,36.46,36.33,36.37,275139.0,30.8711,30.9646,30.8542,30.8881,275139.0
2020-03-09 15:30:00,36.36,36.37,36.26,36.28,418000.0,30.8796,30.8881,30.7947,30.8117,418000.0
2020-03-09 15:35:00,36.29,36.44,36.29,36.4,453407.0,30.8202,30.9476,30.8202,30.9136,453407.0
2020-03-09 15:40:00,36.4,36.41,36.29,36.32,481951.0,30.9136,30.9221,30.8202,30.8457,481951.0
2020-03-09 15:45:00,36.31,36.38,36.23,36.33,642782.0,30.8372,30.8966,30.7692,30.8542,642782.0
2020-03-09 15:50:00,36.31,36.31,36.14,36.22,1270542.0,30.8372,30.8372,30.6928,30.7607,1270542.0
2020-03-09 15:55:00,36.21,36.21,35.93,35.93,1975152.0,30.7522,30.7522,30.5144,30.5144,1975152.0
2020-03-10 09:30:00,37.4,37.47,37.31,37.4,912559.0,31.7629,31.8223,31.6864,31.7629,912559.0
2020-03-10 09:35:00,37.4,37.41,37.23,37.28,478665.0,31.7629,31.7714,31.6185,31.661,478665.0
2020-03-10 09:40:00,37.28,37.29,37.15,37.19,316155.0,31.661,31.6695,31.5506,31.5845,316155.0
2020-03-10 09:45:00,37.19,37.24,37.13,37.18,351870.0,31.5845,31.627,31.5336,31.576,351870.0
2020-03-10 09:50:00,37.18,37.19,37.08,37.15,513318.0,31.576,31.5845,31.4911,31.5506,513318.0
2020-03-10 09:55:00,37.14,37.21,37.08,37.1,303907.0,31.5421,31.6015,31.4911,31.5081,303907.0
2020-03-10 10:00:00,37.1,37.17,37.05,37.15,521277.0,31.5081,31.5676,31.4656,31.5506,521277.0
2020-03-10 10:05:00,37.15,37.22,37.08,37.2,377559.0,31.5506,31.61,31.4911,31.593,377559.0
2020-03-10 10:10:00,37.21,37.26,37.18,37.2,445332.0,31.6015,31.644,31.576,31.593,445332.0
2020-03-10 10:15:00,37.2,37.22,37.11,37.14,561993.0,31.593,31.61,31.5166,31.5421,561993.0
2020-03-10 10:20:00,37.15,37.25,37.11,37.11,568208.0,31.5506,31.6355,31.5166,31.5166,568208.0
2020-03-10 10:25:00,37.11,37.11,37.01,37.02,408241.0,31.5166,31.5166,31.4317,31.4402,408241.0
2020-03-10 10:30:00,37.03,37.03,36.94,37.0,354642.0,31.4487,31.4487,31.3722,31.4232,354642.0
2020-03-10 10:35:00,37.0,37.03,36.87,36.91,656143.0,31.4232,31.4487,31.3128,31.3467,656143.0
2020-03-10 10:40:00,36.91,36.93,36.83,36.86,405473.0,31.3467,31.3637,31.2788,31.3043,405473.0
2020-03-10 10:45:00,36.85,36.88,36.71,36.73,463978.0,31.2958,31.3213,31.1769,31.1939,463978.0
2020-03-10 10:50:00,36.72,36.75,36.58,36.58,1083303.0,31.1854,31.2109,31.0665,31.0665,1083303.0
2020-03-10 10:55:00,36.58,36.73,36.58,36.62,412477.0,31.0665,31.1939,31.0665,31.1004,412477.0
2020-03-10 11:00:00,36.61,36.64,36.52,36.57,285443.0,31.092,31.1174,31.0155,31.058,285443.0
2020-03-10 11:05:00,36.58,36.71,36.56,36.69,438312.0,31.0665,31.1769,31.0495,31.1599,438312.0
2020-03-10 11:10:00,36.69,36.69,36.55,36.57,582081.0,31.1599,31.1599,31.041,31.058,582081.0
2020-03-10 11:15:00,36.57,36.61,36.43,36.45,299218.0,31.058,31.092,30.9391,30.9561,299218.0
2020-03-10 11:20:00,36.46,36.47,36.32,36.32,1100194.0,30.9646,30.9731,30.8457,30.8457,1100194.0
2020-03-10 11:25:00,36.32,36.39,36.26,36.26,373272.0,30.8457,30.9051,30.7947,30.7947,373272.0
2020-03-10 11:30:00,36.27,36.33,36.17,36.2,2935651.0,30.8032,30.8542,30.7183,30.7438,2935651.0
2020-03-10 11:35:00,36.19,36.23,36.12,36.2,567135.0,30.7353,30.7692,30.6758,30.7438,567135.0
2020-03-10 11:40:00,36.2,36.38,36.12,36.38,523806.0,30.7438,30.8966,30.6758,30.8966,523806.0
2020-03-10 11:45:00,36.39,36.55,36.33,36.43,596767.0,30.9051,31.041,30.8542,30.9391,596767.0
2020-03-10 11:50:00,36.42,36.46,36.21,36.24,659604.0,30.9306,30.9646,30.7522,30.7777,659604.0
2020-03-10 11:55:00,36.23,36.32,36.14,36.23,315161.0,30.7692,30.8457,30.6928,30.7692,315161.0
2020-03-10 12:00:00,36.23,36.47,36.23,36.36,603886.0,30.7692,30.9731,30.7692,30.8796,603886.0
2020-03-10 12:05:00,36.36,36.41,36.29,36.36,735076.0,30.8796,30.9221,30.8202,30.8796,735076.0
2020-03-10 12:10:00,36.35,36.55,36.34,36.53,512918.0,30.8711,31.041,30.8627,31.024,512918.0
2020-03-10 12:15:00,36.53,36.57,36.46,36.5,453645.0,31.024,31.058,30.9646,30.9985,453645.0
2020-03-10 12:20:00,36.5,36.51,36.35,36.4,538690.0,30.9985,31.007,30.8711,30.9136,538690.0
2020-03-10 12:25:00,36.39,36.42,36.27,36.27,591651.0,30.9051,30.9306,30.8032,30.8032,591651.0
2020-03-10 12:30:00,36.26,36.29,36.09,36.18,462022.0,30.7947,30.8202,30.6503,30.7268,462022.0
2020-03-10 12:35:00,36.18,36.32,36.12,36.3,632197.0,30.7268,30.8457,30.6758,30.8287,632197.0
2020-03-10 12:40:00,36.3,36.36,36.17,36.36,653415.0,30.8287,30.8796,30.7183,30.8796,653415.0
2020-03-10 12:45:00,36.36,36.41,36.31,36.33,774706.0,30.8796,30.9221,30.8372,30.8542,774706.0
2020-03-10 12:50:00,36.33,36.43,36.28,36.42,776481.0,30.8542,30.9391,30.8117,30.9306,776481.0
2020-03-10 12:55:00,36.43,36.45,36.36,36.37,314889.0,30.9391,30.9561,30.8796,30.8881,314889.0
2020-03-10 13:00:00,36.36,36.37,36.25,36.29,528422.0,30.8796,30.8881,30.7862,30.8202,528422.0
2020-03-10 13:05:00,36.3,36.45,36.23,36.45,603073.0,30.8287,30.9561,30.7692,30.9561,603073.0
2020-03-10 13:10:00,36.45,36.48,36.38,36.47,316532.0,30.9561,30.9816,30.8966,30.9731,316532.0
2020-03-10 13:15:00,36.47,36.56,36.41,36.52,379418.0,30.9731,31.0495,30.9221,31.0155,379418.0
2020-03-10 13:20:00,36.52,36.59,36.48,36.51,496267.0,31.0155,31.075,30.9816,31.007,496267.0
2020-03-10 13:25:00,36.5,36.51,36.4,36.43,527311.0,30.9985,31.007,30.9136,30.9391,527311.0
2020-03-10 13:30:00,36.43,36.48,36.36,36.46,497607.0,30.9391,30.9816,30.8796,30.9646,497607.0
2020-03-10 13:35:00,36.47,36.47,36.31,36.35,590036.0,30.9731,30.9731,30.8372,30.8711,590036.0
2020-03-10 13:40:00,36.36,36.4,36.31,36.34,516086.0,30.8796,30.9136,30.8372,30.8627,516086.0
2020-03-10 13:45:00,36.34,36.34,36.25,36.26,567443.0,30.8627,30.8627,30.7862,30.7947,567443.0
2020-03-10 13:50:00,36.26,36.3,36.19,36.2,618483.0,30.7947,30.8287,30.7353,30.7438,618483.0
2020-03-10 13:55:00,36.21,36.25,36.17,36.22,414514.0,30.7522,30.7862,30.7183,30.7607,414514.0
2020-03-10 14:00:00,36.22,36.24,36.15,36.21,476724.0,30.7607,30.7777,30.7013,30.7522,476724.0
2020-03-10 14:05:00,36.22,36.33,36.16,36.31,603200.0,30.7607,30.8542,30.7098,30.8372,603200.0
2020-03-10 14:10:00,36.31,36.44,36.28,36.44,386418.0,30.8372,30.9476,30.8117,30.9476,386418.0
2020-03-10 14:15:00,36.44,36.48,36.4,36.43,431022.0,30.9476,30.9816,30.9136,30.9391,431022.0
2020-03-10 14:20:00,36.44,36.48,36.33,36.34,631558.0,30.9476,30.9816,30.8542,30.8627,631558.0
2020-03-10 14:25:00,36.33,36.52,36.33,36.5,918107.0,30.8542,31.0155,30.8542,30.9985,918107.0
2020-03-10 14:30:00,36.5,36.58,36.47,36.56,2947801.0,30.9985,31.0665,30.9731,31.0495,2947801.0
2020-03-10 14:35:00,36.57,36.64,36.57,36.59,830551.0,31.058,31.1174,31.058,31.075,830551.0
2020-03-10 14:40:00,36.58,36.77,36.57,36.76,1078169.0,31.0665,31.2278,31.058,31.2193,1078169.0
2020-03-10 14:45:00,36.76,36.96,36.74,36.96,3313550.0,31.2193,31.3892,31.2024,31.3892,3313550.0
2020-03-10 14:50:00,36.97,36.97,36.83,36.9,1891422.0,31.3977,31.3977,31.2788,31.3382,1891422.0
2020-03-10 14:55:00,36.9,36.94,36.79,36.84,1183754.0,31.3382,31.3722,31.2448,31.2873,1183754.0
2020-03-10 15:00:00,36.85,36.98,36.8,36.97,1462295.0,31.2958,31.4062,31.2533,31.3977,1462295.0
2020-03-10 15:05:00,36.97,37.02,36.91,36.93,2355547.0,31.3977,31.4402,31.3467,31.3637,2355547.0
2020-03-10 15:10:00,36.94,37.01,36.91,37.0,1803981.0,31.3722,31.4317,31.3467,31.4232,1803981.0
2020-03-10 15:15:00,37.0,37.18,36.95,37.16,817428.0,31.4232,31.576,31.3807,31.5591,817428.0
2020-03-10 15:20:00,37.16,37.24,37.12,37.17,706179.0,31.5591,31.627,31.5251,31.5676,706179.0
2020-03-10 15:25:00,37.16,37.17,37.05,37.07,1636700.0,31.5591,31.5676,31.4656,31.4826,1636700.0
2020-03-10 15:30:00,37.06,37.12,36.94,37.01,1032829.0,31.4741,31.5251,31.3722,31.4317,1032829.0
2020-03-10 15:35:00,37.01,37.15,37.0,37.12,3697817.0,31.4317,31.5506,31.4232,31.5251,3697817.0
2020-03-10 15:40:00,37.12,37.18,37.08,37.08,871610.0,31.5251,31.576,31.4911,31.4911,871610.0
2020-03-10 15:45:00,37.09,37.24,37.07,37.23,832071.0,31.4996,31.627,31.4826,31.6185,832071.0
2020-03-10 15:50:00,37.23,37.3,37.2,37.29,1843648.0,31.6185,31.678,31.593,31.6695,1843648.0
2020-03-10 15:55:00,37.3,37.31,37.21,37.27,1593783.0,31.678,31.6864,31.6015,31.6525,1593783.0
2020-03-11 09:30:00,36.26,36.35,36.16,36.32,1128472.0,30.7947,30.8711,30.7098,30.8457,1128472.0
2020-03-11 09:35:00,36.32,36.34,36.15,36.17,632840.0,30.8457,30.8627,30.7013,30.7183,632840.0
2020-03-11 09:40:00,36.18,36.28,36.11,36.18,574872.0,30.7268,30.8117,30.6673,30.7268,574872.0
2020-03-11 09:45:00,36.19,36.24,36.12,36.14,468008.0,30.7353,30.7777,30.6758,30.6928,468008.0
2020-03-11 09:50:00,36.13,36.27,36.09,36.21,586471.0,30.6843,30.8032,30.6503,30.7522,586471.0
2020-03-11 09:55:00,36.22,36.27,36.14,36.21,428513.0,30.7607,30.8032,30.6928,30.7522,428513.0
2020-03-11 10:00:00,36.21,36.27,36.13,36.19,474645.0,30.7522,30.8032,30.6843,30.7353,474645.0
2020-03-11 10:05:00,36.18,36.28,36.13,36.25,502051.0,30.7268,30.8117,30.6843,30.7862,502051.0
2020-03-11 10:10:00,36.24,36.27,36.18,36.23,320630.0,30.7777,30.8032,30.7268,30.7692,320630.0
2020-03-11 10:15:00,36.22,36.25,36.18,36.24,295728.0,30.7607,30.7862,30.7268,30.7777,295728.0
2020-03-11 10:20:00,36.24,36.25,36.17,36.19,371994.0,30.7777,30.7862,30.7183,30.7353,371994.0
2020-03-11 10:25:00,36.19,36.24,36.13,36.14,415954.0,30.7353,30.7777,30.6843,30.6928,415954.0
2020-03-11 10:30:00,36.13,36.18,36.09,36.18,431469.0,30.6843,30.7268,30.6503,30.7268,431469.0
2020-03-11 10:35:00,36.17,36.18,36.05,36.09,467088.0,30.7183,30.7268,30.6164,30.6503,467088.0
2020-03-11 10:40:00,36.08,36.1,35.98,35.99,761387.0,30.6418,30.6588,30.5569,30.5654,761387.0
2020-03-11 10:45:00,35.99,36.09,35.93,35.94,801567.0,30.5654,30.6503,30.5144,30.5229,801567.0
2020-03-11 10:50:00,35.95,35.99,35.91,35.92,570464.0,30.5314,30.5654,30.4975,30.506,570464.0
2020-03-11 10:55:00,35.92,36.01,35.86,35.96,614844.0,30.506,30.5824,30.455,30.5399,614844.0
2020-03-11 11:00:00,35.96,36.07,35.92,35.93,1091294.0,30.5399,30.6333,30.506,30.5144,1091294.0
2020-03-11 11:05:00,35.93,35.97,35.86,35.96,772580.0,30.5144,30.5484,30.455,30.5399,772580.0
2020-03-11 11:10:00,35.95,35.96,35.87,35.91,613720.0,30.5314,30.5399,30.4635,30.4975,613720.0
2020-03-11 11:15:00,35.91,35.92,35.8,35.82,720651.0,30.4975,30.506,30.404,30.421,720651.0
2020-03-11 11:20:00,35.82,35.85,35.74,35.75,541175.0,30.421,30.4465,30.3531,30.3616,541175.0
2020-03-11 11:25:00,35.75,35.78,35.72,35.73,448748.0,30.3616,30.3871,30.3361,30.3446,448748.0
2020-03-11 11:30:00,35.74,35.8,35.71,35.78,517158.0,30.3531,30.404,30.3276,30.3871,517158.0
2020-03-11 11:35:00,35.78,35.85,35.73,35.84,614419.0,30.3871,30.4465,30.3446,30.438,614419.0
2020-03-11 11:40:00,35.84,35.87,35.77,35.77,425360.0,30.438,30.4635,30.3786,30.3786,425360.0
2020-03-11 11:45:00,35.77,35.83,35.72,35.8,557924.0,30.3786,30.4295,30.3361,30.404,557924.0
2020-03-11 11:50:00,35.81,35.84,35.73,35.74,356489.0,30.4125,30.438,30.3446,30.3531,356489.0
2020-03-11 11:55:00,35.74,35.81,35.72,35.8,428047.0,30.3531,30.4125,30.3361,30.404,428047.0
2020-03-11 12:00:00,35.79,35.82,35.72,35.82,441704.0,30.3956,30.421,30.3361,30.421,441704.0
2020-03-11 12:05:00,35.82,35.87,35.78,35.86,411516.0,30.421,30.4635,30.3871,30.455,411516.0
2020-03-11 12:10:00,35.86,35.91,35.85,35.9,216001.0,30.455,30.4975,30.4465,30.489,216001.0
2020-03-11 12:15:00,35.89,35.97,35.88,35.93,530738.0,30.4805,30.5484,30.472,30.5144,530738.0
2020-03-11 12:20:00,35.93,35.97,35.83,35.83,459216.0,30.5144,30.5484,30.4295,30.4295,459216.0
2020-03-11 12:25:00,35.84,35.84,35.71,35.72,457379.0,30.438,30.438,30.3276,30.3361,457379.0
2020-03-11 12:30:00,35.72,35.78,35.69,35.76,351609.0,30.3361,30.3871,30.3106,30.3701,351609.0
2020-03-11 12:35:00,35.75,35.78,35.67,35.68,1270341.0,30.3616,30.3871,30.2936,30.3021,1270341.0
2020-03-11 12:40:00,35.68,35.71,35.6,35.62,993799.0,30.3021,30.3276,30.2342,30.2512,993799.0
2020-03-11 12:45:00,35.63,35.67,35.59,35.6,470665.0,30.2597,30.2936,30.2257,30.2342,470665.0
2020-03-11 12:50:00,35.61,35.71,35.6,35.64,474203.0,30.2427,30.3276,30.2342,30.2682,474203.0
2020-03-11 12:55:00,35.64,35.67,35.58,35.66,515372.0,30.2682,30.2936,30.2172,30.2851,515372.0
2020-03-11 13:00:00,35.66,35.67,35.51,35.52,364551.0,30.2851,30.2936,30.1578,30.1662,364551.0
2020-03-11 13:05:00,35.53,35.59,35.51,35.52,278547.0,30.1747,30.2257,30.1578,30.1662,278547.0
2020-03-11 13:10:00,35.53,35.57,35.5,35.54,452797.0,30.1747,30.2087,30.1493,30.1832,452797.0
2020-03-11 13:15:00,35.54,35.61,35.53,35.59,368454.0,30.1832,30.2427,30.1747,30.2257,368454.0
2020-03-11 13:20:00,35.59,35.65,35.57,35.58,391730.0,30.2257,30.2767,30.2087,30.2172,391730.0
2020-03-11 13:25:00,35.58,35.7,35.57,35.68,391442.0,30.2172,30.3191,30.2087,30.3021,391442.0
2020-03-11 13:30:00,35.68,35.72,35.66,35.66,228950.0,30.3021,30.3361,30.2851,30.2851,228950.0
2020-03-11 13:35:00,35.66,35.67,35.6,35.6,283611.0,30.2851,30.2936,30.2342,30.2342,283611.0
2020-03-11 13:40:00,35.6,35.62,35.55,35.56,559850.0,30.2342,30.2512,30.1917,30.2002,559850.0
2020-03-11 13:45:00,35.55,35.68,35.53,35.65,1838515.0,30.1917,30.3021,30.1747,30.2767,1838515.0
2020-03-11 13:50:00,35.65,35.65,35.57,35.6,458595.0,30.2767,30.2767,30.2087,30.2342,458595.0
2020-03-11 13:55:00,35.6,35.69,35.6,35.64,2178391.0,30.2342,30.3106,30.2342,30.2682,2178391.0
2020-03-11 14:00:00,35.64,35.67,35.52,35.54,499524.0,30.2682,30.2936,30.1662,30.1832,499524.0
2020-03-11 14:05:00,35.54,35.6,35.45,35.47,522670.0,30.1832,30.2342,30.1068,30.1238,522670.0
2020-03-11 14:10:00,35.47,35.49,35.44,35.44,625015.0,30.1238,30.1408,30.0983,30.0983,625015.0
2020-03-11 14:15:00,35.44,35.49,35.41,35.41,545292.0,30.0983,30.1408,30.0728,30.0728,545292.0
2020-03-11 14:20:00,35.41,35.43,35.37,35.39,684089.0,30.0728,30.0898,30.0389,30.0558,684089.0
2020-03-11 14:25:00,35.4,35.43,35.36,35.38,760996.0,30.0643,30.0898,30.0304,30.0473,760996.0
2020-03-11 14:30:00,35.38,35.49,35.36,35.38,793956.0,30.0473,30.1408,30.0304,30.0473,793956.0
2020-03-11 14:35:00,35.39,35.5,35.37,35.47,472349.0,30.0558,30.1493,30.0389,30.1238,472349.0
2020-03-11 14:40:00,35.46,35.55,35.4,35.41,1095669.0,30.1153,30.1917,30.0643,30.0728,1095669.0
2020-03-11 14:45:00,35.42,35.5,35.41,35.41,693404.0,30.0813,30.1493,30.0728,30.0728,693404.0
2020-03-11 14:50:00,35.42,35.48,35.34,35.38,478489.0,30.0813,30.1323,30.0134,30.0473,478489.0
2020-03-11 14:55:00,35.38,35.45,35.35,35.37,621448.0,30.0473,30.1068,30.0219,30.0389,621448.0
2020-03-11 15:00:00,35.37,35.4,35.27,35.28,595551.0,30.0389,30.0643,29.9539,29.9624,595551.0
2020-03-11 15:05:00,35.28,35.29,35.17,35.18,854011.0,29.9624,29.9709,29.869,29.8775,854011.0
2020-03-11 15:10:00,35.17,35.23,35.12,35.13,748057.0,29.869,29.92,29.8265,29.835,748057.0
2020-03-11 15:15:00,35.12,35.24,35.12,35.2,661359.0,29.8265,29.9284,29.8265,29.8945,661359.0
2020-03-11 15:20:00,35.2,35.21,35.1,35.1,607276.0,29.8945,29.903,29.8096,29.8096,607276.0
2020-03-11 15:25:00,35.11,35.28,35.11,35.27,895001.0,29.818,29.9624,29.818,29.9539,895001.0
2020-03-11 15:30:00,35.27,35.48,35.23,35.43,951563.0,29.9539,30.1323,29.92,30.0898,951563.0
2020-03-11 15:35:00,35.42,35.54,35.37,35.49,939248.0,30.0813,30.1832,30.0389,30.1408,939248.0
2020-03-11 15:40:00,35.49,35.55,35.41,35.43,938021.0,30.1408,30.1917,30.0728,30.0898,938021.0
2020-03-11 15:45:00,35.44,35.53,35.39,35.49,2320085.0,30.0983,30.1747,30.0558,30.1408,2320085.0
2020-03-11 15:50:00,35.48,35.53,35.32,35.42,1551038.0,30.1323,30.1747,29.9964,30.0813,1551038.0
2020-03-11 15:55:00,35.42,35.47,35.32,35.33,1122283.0,30.0813,30.1238,29.9964,30.0049,1122283.0
2020-03-12 09:30:00,32.65,32.66,32.48,32.52,1060689.0,27.7288,27.7373,27.5845,27.6184,1060689.0
2020-03-12 09:35:00,32.52,32.54,32.46,32.48,73457.0,27.6184,27.6354,27.5675,27.5845,73457.0
2020-03-12 09:40:00,32.48,32.48,32.48,32.48,0.0,27.5845,27.5845,27.5845,27.5845,0.0
2020-03-12 09:45:00,32.48,32.48,32.48,32.48,0.0,27.5845,27.5845,27.5845,27.5845,0.0
2020-03-12 09:50:00,32.0,32.53,31.8,32.05,636752.0,27.1768,27.6269,27.0069,27.2193,636752.0
2020-03-12 09:55:00,32.05,32.41,32.0,32.37,405734.0,27.2193,27.525,27.1768,27.491,405734.0
2020-03-12 10:00:00,32.36,32.37,31.94,31.95,515047.0,27.4825,27.491,27.1258,27.1343,515047.0
2020-03-12 10:05:00,31.95,32.05,31.88,31.99,998655.0,27.1343,27.2193,27.0749,27.1683,998655.0
2020-03-12 10:10:00,31.99,32.16,31.97,32.07,939878.0,27.1683,27.3127,27.1513,27.2362,939878.0
2020-03-12 10:15:00,32.07,32.12,31.96,31.99,641886.0,27.2362,27.2787,27.1428,27.1683,641886.0
2020-03-12 10:20:00,32.01,32.03,31.88,32.01,493337.0,27.1853,27.2023,27.0749,27.1853,493337.0
2020-03-12 10:25:00,32.0,32.15,31.98,32.01,726379.0,27.1768,27.3042,27.1598,27.1853,726379.0
2020-03-12 10:30:00,32.0,32.1,31.93,32.04,640420.0,27.1768,27.2617,27.1173,27.2108,640420.0
2020-03-12 10:35:00,32.02,32.1,31.96,31.99,568170.0,27.1938,27.2617,27.1428,27.1683,568170.0
2020-03-12 10:40:00,31.98,32.06,31.96,31.99,818823.0,27.1598,27.2278,27.1428,27.1683,818823.0
2020-03-12 10:45:00,31.98,32.07,31.94,31.99,875243.0,27.1598,27.2362,27.1258,27.1683,875243.0
2020-03-12 10:50:00,31.99,32.14,31.98,32.12,557751.0,27.1683,27.2957,27.1598,27.2787,557751.0
2020-03-12 10:55:00,32.12,32.14,32.07,32.08,541428.0,27.2787,27.2957,27.2362,27.2447,541428.0
2020-03-12 11:00:00,32.07,32.07,31.85,31.92,678419.0,27.2362,27.2362,27.0494,27.1089,678419.0
2020-03-12 11:05:00,31.92,31.94,31.78,31.78,654765.0,27.1089,27.1258,26.99,26.99,654765.0
2020-03-12 11:10:00,31.77,31.79,31.71,31.71,464227.0,26.9815,26.9985,26.9305,26.9305,464227.0
2020-03-12 11:15:00,31.7,31.84,31.7,31.75,842873.0,26.922,27.0409,26.922,26.9645,842873.0
2020-03-12 11:20:00,31.74,31.9,31.73,31.88,1500763.0,26.956,27.0919,26.9475,27.0749,1500763.0
2020-03-12 11:25:00,31.88,31.93,31.83,31.83,413880.0,27.0749,27.1173,27.0324,27.0324,413880.0
2020-03-12 11:30:00,31.83,31.85,31.76,31.78,750563.0,27.0324,27.0494,26.973,26.99,750563.0
2020-03-12 11:35:00,31.78,31.81,31.6,31.63,1079515.0,26.99,27.0154,26.8371,26.8626,1079515.0
2020-03-12 11:40:00,31.63,31.64,31.46,31.51,328029.0,26.8626,26.8711,26.7182,26.7607,328029.0
2020-03-12 11:45:00,31.51,31.51,31.27,31.27,524410.0,26.7607,26.7607,26.5568,26.5568,524410.0
2020-03-12 11:50:00,31.27,31.31,31.15,31.3,768510.0,26.5568,26.5908,26.4549,26.5823,768510.0
2020-03-12 11:55:00,31.31,31.39,31.28,31.31,609589.0,26.5908,26.6587,26.5653,26.5908,609589.0
2020-03-12 12:00:00,31.3,31.31,31.19,31.23,461651.0,26.5823,26.5908,26.4889,26.5229,461651.0
2020-03-12 12:05:00,31.23,31.29,31.18,31.18,271869.0,26.5229,26.5738,26.4804,26.4804,271869.0
2020-03-12 12:10:00,31.19,31.22,31.05,31.12,897410.0,26.4889,26.5144,26.37,26.4294,897410.0
2020-03-12 12:15:00,31.12,31.21,31.03,31.06,515694.0,26.4294,26.5059,26.353,26.3785,515694.0
2020-03-12 12:20:00,31.05,31.35,31.03,31.33,655988.0,26.37,26.6248,26.353,26.6078,655988.0
2020-03-12 12:25:00,31.33,31.43,31.27,31.34,591074.0,26.6078,26.6927,26.5568,26.6163,591074.0
2020-03-12 12:30:00,31.35,31.35,31.11,31.12,477637.0,26.6248,26.6248,26.4209,26.4294,477637.0
2020-03-12 12:35:00,31.12,31.25,31.05,31.22,569338.0,26.4294,26.5398,26.37,26.5144,569338.0
2020-03-12 12:40:00,31.2,31.21,31.08,31.1,322928.0,26.4974,26.5059,26.3955,26.4125,322928.0
2020-03-12 12:45:00,31.11,31.17,30.97,30.97,544290.0,26.4209,26.4719,26.302,26.302,544290.0
2020-03-12 12:50:00,30.98,31.55,30.97,31.49,639321.0,26.3105,26.7946,26.302,26.7437,639321.0
2020-03-12 12:55:00,31.48,32.03,31.45,31.94,676288.0,26.7352,27.2023,26.7097,27.1258,676288.0
2020-03-12 13:00:00,31.94,32.37,31.82,32.37,1008500.0,27.1258,27.491,27.0239,27.491,1008500.0
2020-03-12 13:05:00,32.36,32.55,32.26,32.38,760575.0,27.4825,27.6439,27.3976,27.4995,760575.0
2020-03-12 13:10:00,32.38,32.39,31.84,31.93,904498.0,27.4995,27.508,27.0409,27.1173,904498.0
2020-03-12 13:15:00,31.94,31.98,31.86,31.96,478379.0,27.1258,27.1598,27.0579,27.1428,478379.0
2020-03-12 13:20:00,31.96,31.99,31.85,31.96,4567302.0,27.1428,27.1683,27.0494,27.1428,4567302.0
2020-03-12 13:25:00,31.96,32.02,31.87,31.98,731284.0,27.1428,27.1938,27.0664,27.1598,731284.0
2020-03-12 13:30:00,31.99,32.02,31.87,31.9,415866.0,27.1683,27.1938,27.0664,27.0919,415866.0
2020-03-12 13:35:00,31.88,31.89,31.47,31.47,798767.0,27.0749,27.0834,26.7267,26.7267,798767.0
2020-03-12 13:40:00,31.47,31.59,31.45,31.52,723520.0,26.7267,26.8286,26.7097,26.7691,723520.0
2020-03-12 13:45:00,31.51,31.75,31.45,31.73,969003.0,26.7607,26.9645,26.7097,26.9475,969003.0
2020-03-12 13:50:00,31.73,31.78,31.58,31.62,664883.0,26.9475,26.99,26.8201,26.8541,664883.0
2020-03-12 13:55:00,31.63,31.88,31.62,31.88,297263.0,26.8626,27.0749,26.8541,27.0749,297263.0
2020-03-12 14:00:00,31.88,31.95,31.71,31.78,780882.0,27.0749,27.1343,26.9305,26.99,780882.0
2020-03-12 14:05:00,31.78,31.85,31.75,31.8,319053.0,26.99,27.0494,26.9645,27.0069,319053.0
2020-03-12 14:10:00,31.81,31.84,31.64,31.67,561503.0,27.0154,27.0409,26.8711,26.8965,561503.0
2020-03-12 14:15:00,31.67,31.71,31.58,31.6,690352.0,26.8965,26.9305,26.8201,26.8371,690352.0
2020-03-12 14:20:00,31.59,31.64,31.46,31.48,974401.0,26.8286,26.8711,26.7182,26.7352,974401.0
2020-03-12 14:25:00,31.48,31.66,31.45,31.61,945212.0,26.7352,26.888,26.7097,26.8456,945212.0
2020-03-12 14:30:00,31.61,31.65,31.54,31.56,963180.0,26.8456,26.8796,26.7861,26.8031,963180.0
2020-03-12 14:35:00,31.57,31.58,31.5,31.53,4173584.0,26.8116,26.8201,26.7522,26.7776,4173584.0
2020-03-12 14:40:00,31.53,31.62,31.52,31.61,1569952.0,26.7776,26.8541,26.7691,26.8456,1569952.0
2020-03-12 14:45:00,31.61,31.79,31.59,31.79,837001.0,26.8456,26.9985,26.8286,26.9985,837001.0
2020-03-12 14:50:00,31.79,31.87,31.65,31.66,635825.0,26.9985,27.0664,26.8796,26.888,635825.0
2020-03-12 14:55:00,31.65,31.74,31.6,31.6,667615.0,26.8796,26.956,26.8371,26.8371,667615.0
2020-03-12 15:00:00,31.61,31.67,31.6,31.64,761497.0,26.8456,26.8965,26.8371,26.8711,761497.0
2020-03-12 15:05:00,31.64,31.79,31.54,31.72,843448.0,26.8711,26.9985,26.7861,26.939,843448.0
2020-03-12 15:10:00,31.72,31.86,31.7,31.71,1397054.0,26.939,27.0579,26.922,26.9305,1397054.0
2020-03-12 15:15:00,31.71,31.71,31.6,31.62,545370.0,26.9305,26.9305,26.8371,26.8541,545370.0
2020-03-12 15:20:00,31.61,31.73,31.58,31.62,1472107.0,26.8456,26.9475,26.8201,26.8541,1472107.0
2020-03-12 15:25:00,31.61,31.67,31.58,31.58,712123.0,26.8456,26.8965,26.8201,26.8201,712123.0
2020-03-12 15:30:00,31.57,31.65,31.52,31.57,732359.0,26.8116,26.8796,26.7691,26.8116,732359.0
2020-03-12 15:35:00,31.57,31.62,31.51,31.55,686609.0,26.8116,26.8541,26.7607,26.7946,686609.0
2020-03-12 15:40:00,31.55,31.72,31.53,31.67,1622941.0,26.7946,26.939,26.7776,26.8965,1622941.0
2020-03-12 15:45:00,31.68,31.79,31.65,31.76,1469039.0,26.905,26.9985,26.8796,26.973,1469039.0
2020-03-12 15:50:00,31.76,31.88,31.73,31.77,1222312.0,26.973,27.0749,26.9475,26.9815,1222312.0
2020-03-12 15:55:00,31.78,31.78,31.36,31.39,1489053.0,26.99,26.99,26.6333,26.6587,1489053.0
2020-03-13 09:30:00,33.39,33.62,33.07,33.07,1073562.0,28.3573,28.5526,28.0855,28.0855,1073562.0
2020-03-13 09:35:00,33.08,33.11,32.83,32.83,558921.0,28.094,28.1195,27.8817,27.8817,558921.0
2020-03-13 09:40:00,32.83,32.86,32.65,32.77,485652.0,27.8817,27.9072,27.7288,27.8307,485652.0
2020-03-13 09:45:00,32.77,32.98,32.76,32.93,418253.0,27.8307,28.0091,27.8222,27.9666,418253.0
2020-03-13 09:50:00,32.93,32.93,32.71,32.73,453158.0,27.9666,27.9666,27.7798,27.7968,453158.0
2020-03-13 09:55:00,32.74,32.8,32.62,32.68,431266.0,27.8053,27.8562,27.7033,27.7543,431266.0
2020-03-13 10:00:00,32.66,32.86,32.56,32.82,453315.0,27.7373,27.9072,27.6524,27.8732,453315.0
2020-03-13 10:05:00,32.83,32.89,32.74,32.77,593372.0,27.8817,27.9327,27.8053,27.8307,593372.0
2020-03-13 10:10:00,32.77,32.87,32.69,32.72,504848.0,27.8307,27.9157,27.7628,27.7883,504848.0
2020-03-13 10:15:00,32.71,33.0,32.67,32.95,356487.0,27.7798,28.0261,27.7458,27.9836,356487.0
2020-03-13 10:20:00,32.96,33.05,32.89,32.98,337829.0,27.9921,28.0685,27.9327,28.0091,337829.0
2020-03-13 10:25:00,32.96,33.04,32.78,32.81,584863.0,27.9921,28.06,27.8392,27.8647,584863.0
2020-03-13 10:30:00,32.8,32.87,32.74,32.75,465097.0,27.8562,27.9157,27.8053,27.8138,465097.0
2020-03-13 10:35:00,32.76,32.76,32.58,32.61,424771.0,27.8222,27.8222,27.6694,27.6949,424771.0
2020-03-13 10:40:00,32.61,32.66,32.49,32.57,587099.0,27.6949,27.7373,27.5929,27.6609,587099.0
2020-03-13 10:45:00,32.57,32.6,32.52,32.53,597053.0,27.6609,27.6864,27.6184,27.6269,597053.0
2020-03-13 10:50:00,32.53,32.59,32.39,32.39,739246.0,27.6269,27.6779,27.508,27.508,739246.0
2020-03-13 10:55:00,32.39,32.41,32.11,32.16,929237.0,27.508,27.525,27.2702,27.3127,929237.0
2020-03-13 11:00:00,32.16,32.35,32.16,32.29,681940.0,27.3127,27.474,27.3127,27.4231,681940.0
2020-03-13 11:05:00,32.28,32.29,32.17,32.25,1021425.0,27.4146,27.4231,27.3212,27.3891,1021425.0
2020-03-13 11:10:00,32.24,32.27,32.11,32.23,839520.0,27.3806,27.4061,27.2702,27.3721,839520.0
2020-03-13 11:15:00,32.23,32.26,32.05,32.13,430351.0,27.3721,27.3976,27.2193,27.2872,430351.0
2020-03-13 11:20:00,32.13,32.19,32.0,32.01,576025.0,27.2872,27.3382,27.1768,27.1853,576025.0
2020-03-13 11:25:00,32.02,32.04,31.8,31.8,383703.0,27.1938,27.2108,27.0069,27.0069,383703.0
2020-03-13 11:30:00,31.79,31.91,31.6,31.64,654935.0,26.9985,27.1004,26.8371,26.8711,654935.0
2020-03-13 11:35:00,31.63,31.84,31.62,31.66,830659.0,26.8626,27.0409,26.8541,26.888,830659.0
2020-03-13 11:40:00,31.66,31.67,31.54,31.57,508857.0,26.888,26.8965,26.7861,26.8116,508857.0
2020-03-13 11:45:00,31.57,31.62,31.41,31.41,823878.0,26.8116,26.8541,26.6757,26.6757,823878.0
2020-03-13 11:50:00,31.41,31.54,31.4,31.52,510387.0,26.6757,26.7861,26.6672,26.7691,510387.0
2020-03-13 11:55:00,31.52,31.9,31.52,31.69,437739.0,26.7691,27.0919,26.7691,26.9135,437739.0
2020-03-13 12:00:00,31.7,31.73,31.45,31.51,587374.0,26.922,26.9475,26.7097,26.7607,587374.0
2020-03-13 12:05:00,31.51,31.67,31.47,31.61,4453773.0,26.7607,26.8965,26.7267,26.8456,4453773.0
2020-03-13 12:10:00,31.6,31.66,31.51,31.63,421557.0,26.8371,26.888,26.7607,26.8626,421557.0
2020-03-13 12:15:00,31.63,31.71,31.55,31.63,1083893.0,26.8626,26.9305,26.7946,26.8626,1083893.0
2020-03-13 12:20:00,31.64,31.73,31.64,31.66,427319.0,26.8711,26.9475,26.8711,26.888,427319.0
2020-03-13 12:25:00,31.65,31.72,31.6,31.66,1135863.0,26.8796,26.939,26.8371,26.888,1135863.0
2020-03-13 12:30:00,31.65,31.95,31.63,31.84,853498.0,26.8796,27.1343,26.8626,27.0409,853498.0
2020-03-13 12:35:00,31.83,31.86,31.77,31.79,875425.0,27.0324,27.0579,26.9815,26.9985,875425.0
2020-03-13 12:40:00,31.8,32.0,31.79,32.0,683126.0,27.0069,27.1768,26.9985,27.1768,683126.0
2020-03-13 12:45:00,32.0,32.09,31.98,32.04,556663.0,27.1768,27.2532,27.1598,27.2108,556663.0
2020-03-13 12:50:00,32.04,32.26,32.04,32.15,1097635.0,27.2108,27.3976,27.2108,27.3042,1097635.0
2020-03-13 12:55:00,32.15,32.15,31.94,31.96,556359.0,27.3042,27.3042,27.1258,27.1428,556359.0
2020-03-13 13:00:00,31.96,32.11,31.93,31.98,601967.0,27.1428,27.2702,27.1173,27.1598,601967.0
2020-03-13 13:05:00,31.98,32.02,31.91,31.95,427502.0,27.1598,27.1938,27.1004,27.1343,427502.0
2020-03-13 13:10:00,31.94,32.03,31.92,31.99,432958.0,27.1258,27.2023,27.1089,27.1683,432958.0
2020-03-13 13:15:00,32.01,32.1,31.98,32.07,396652.0,27.1853,27.2617,27.1598,27.2362,396652.0
2020-03-13 13:20:00,32.07,32.27,32.05,32.26,610183.0,27.2362,27.4061,27.2193,27.3976,610183.0
2020-03-13 13:25:00,32.26,32.3,32.22,32.25,455431.0,27.3976,27.4316,27.3636,27.3891,455431.0
2020-03-13 13:30:00,32.26,32.33,32.22,32.22,607706.0,27.3976,27.4571,27.3636,27.3636,607706.0
2020-03-13 13:35:00,32.22,32.28,32.16,32.27,537759.0,27.3636,27.4146,27.3127,27.4061,537759.0
2020-03-13 13:40:00,32.28,32.41,32.27,32.34,644756.0,27.4146,27.525,27.4061,27.4656,644756.0
2020-03-13 13:45:00,32.34,32.48,32.34,32.47,527843.0,27.4656,27.5845,27.4656,27.576,527843.0
2020-03-13 13:50:00,32.48,32.54,32.47,32.5,597740.0,27.5845,27.6354,27.576,27.6014,597740.0
2020-03-13 13:55:00,32.51,32.57,32.44,32.55,802260.0,27.6099,27.6609,27.5505,27.6439,802260.0
2020-03-13 14:00:00,32.55,32.55,32.37,32.4,978499.0,27.6439,27.6439,27.491,27.5165,978499.0
2020-03-13 14:05:00,32.41,32.46,32.19,32.33,1353773.0,27.525,27.5675,27.3382,27.4571,1353773.0
2020-03-13 14:10:00,32.32,32.41,32.29,32.35,1141938.0,27.4486,27.525,27.4231,27.474,1141938.0
2020-03-13 14:15:00,32.36,32.43,32.31,32.32,703752.0,27.4825,27.542,27.4401,27.4486,703752.0
2020-03-13 14:20:00,32.32,32.38,32.22,32.3,1188076.0,27.4486,27.4995,27.3636,27.4316,1188076.0
2020-03-13 14:25:00,32.3,32.31,32.21,32.21,957501.0,27.4316,27.4401,27.3551,27.3551,957501.0
2020-03-13 14:30:00,32.21,32.22,32.12,32.21,1004835.0,27.3551,27.3636,27.2787,27.3551,1004835.0
2020-03-13 14:35:00,32.22,32.24,32.03,32.06,1495461.0,27.3636,27.3806,27.2023,27.2278,1495461.0
2020-03-13 14:40:00,32.05,32.34,32.0,32.33,1006485.0,27.2193,27.4656,27.1768,27.4571,1006485.0
2020-03-13 14:45:00,32.34,32.34,32.25,32.27,1971853.0,27.4656,27.4656,27.3891,27.4061,1971853.0
2020-03-13 14:50:00,32.26,32.34,32.22,32.25,830852.0,27.3976,27.4656,27.3636,27.3891,830852.0
2020-03-13 14:55:00,32.26,32.37,32.23,32.33,806281.0,27.3976,27.491,27.3721,27.4571,806281.0
2020-03-13 15:00:00,32.33,32.49,32.3,32.47,992556.0,27.4571,27.5929,27.4316,27.576,992556.0
2020-03-13 15:05:00,32.47,32.54,32.45,32.48,713624.0,27.576,27.6354,27.559,27.5845,713624.0
2020-03-13 15:10:00,32.48,32.52,32.31,32.46,1119237.0,27.5845,27.6184,27.4401,27.5675,1119237.0
2020-03-13 15:15:00,32.47,32.55,32.44,32.52,761310.0,27.576,27.6439,27.5505,27.6184,761310.0
2020-03-13 15:20:00,32.51,32.59,32.44,32.55,1183363.0,27.6099,27.6779,27.5505,27.6439,1183363.0
2020-03-13 15:25:00,32.55,32.65,32.52,32.61,590331.0,27.6439,27.7288,27.6184,27.6949,590331.0
2020-03-13 15:30:00,32.61,32.66,32.25,32.4,1465017.0,27.6949,27.7373,27.3891,27.5165,1465017.0
2020-03-13 15:35:00,32.4,32.7,32.32,32.65,1287422.0,27.5165,27.7713,27.4486,27.7288,1287422.0
2020-03-13 15:40:00,32.65,32.9,32.59,32.89,1201255.0,27.7288,27.9411,27.6779,27.9327,1201255.0
2020-03-13 15:45:00,32.88,33.06,32.88,33.02,1161215.0,27.9242,28.077,27.9242,28.0431,1161215.0
2020-03-13 15:50:00,33.04,33.3,33.03,33.3,1511356.0,28.06,28.2809,28.0516,28.2809,1511356.0
2020-03-13 15:55:00,33.3,33.37,33.18,33.37,1523392.0,28.2809,28.3403,28.1789,28.3403,1523392.0
2020-03-16 09:30:00,29.28,29.28,29.14,29.26,516882.0,24.8668,24.8668,24.7479,24.8498,516882.0
2020-03-16 09:35:00,29.26,29.26,29.26,29.26,0.0,24.8498,24.8498,24.8498,24.8498,0.0
2020-03-16 09:40:00,29.26,29.26,29.26,29.26,0.0,24.8498,24.8498,24.8498,24.8498,0.0
2020-03-16 09:45:00,29.03,29.26,28.8,29.19,612066.0,24.6545,24.8498,24.4591,24.7903,612066.0
2020-03-16 09:50:00,29.17,29.52,29.14,29.52,515166.0,24.7734,25.0706,24.7479,25.0706,515166.0
2020-03-16 09:55:00,29.51,29.75,29.5,29.69,436866.0,25.0621,25.2659,25.0536,25.215,436866.0
2020-03-16 10:00:00,29.68,29.69,29.39,29.41,742213.0,25.2065,25.215,24.9602,24.9772,742213.0
2020-03-16 10:05:00,29.41,29.71,29.41,29.7,723341.0,24.9772,25.232,24.9772,25.2235,723341.0
2020-03-16 10:10:00,29.71,29.76,29.61,29.65,613218.0,25.232,25.2744,25.147,25.181,613218.0
2020-03-16 10:15:00,29.65,29.69,29.54,29.6,466308.0,25.181,25.215,25.0876,25.1385,466308.0
2020-03-16 10:20:00,29.6,29.78,29.54,29.74,510721.0,25.1385,25.2914,25.0876,25.2574,510721.0
2020-03-16 10:25:00,29.75,29.88,29.73,29.76,863250.0,25.2659,25.3763,25.2489,25.2744,863250.0
2020-03-16 10:30:00,29.76,30.04,29.75,30.03,420779.0,25.2744,25.5122,25.2659,25.5037,420779.0
2020-03-16 10:35:00,30.03,30.17,30.0,30.16,755906.0,25.5037,25.6226,25.4782,25.6141,755906.0
2020-03-16 10:40:00,30.17,30.23,30.08,30.2,618862.0,25.6226,25.6736,25.5462,25.6481,618862.0
2020-03-16 10:45:00,30.19,30.34,30.19,30.22,709544.0,25.6396,25.767,25.6396,25.6651,709544.0
2020-03-16 10:50:00,30.19,30.22,29.95,30.16,924545.0,25.6396,25.6651,25.4358,25.6141,924545.0
2020-03-16 10:55:00,30.16,30.2,29.98,30.08,974453.0,25.6141,25.6481,25.4613,25.5462,974453.0
2020-03-16 11:00:00,30.07,30.13,29.97,30.01,911289.0,25.5377,25.5887,25.4528,25.4867,911289.0
2020-03-16 11:05:00,30.01,30.29,30.0,30.28,610898.0,25.4867,25.7245,25.4782,25.716,610898.0
2020-03-16 11:10:00,30.28,30.43,30.27,30.36,698659.0,25.716,25.8434,25.7076,25.784,698659.0
2020-03-16 11:15:00,30.37,30.56,30.36,30.54,550966.0,25.7925,25.9538,25.784,25.9369,550966.0
2020-03-16 11:20:00,30.53,30.8,30.52,30.75,753895.0,25.9284,26.1577,25.9199,26.1152,753895.0
2020-03-16 11:25:00,30.75,30.78,30.67,30.78,613147.0,26.1152,26.1407,26.0473,26.1407,613147.0
2020-03-16 11:30:00,30.78,30.83,30.48,30.5,591602.0,26.1407,26.1831,25.8859,25.9029,591602.0
2020-03-16 11:35:00,30.5,30.75,30.48,30.64,1072557.0,25.9029,26.1152,25.8859,26.0218,1072557.0
2020-03-16 11:40:00,30.64,30.67,30.39,30.45,897193.0,26.0218,26.0473,25.8095,25.8604,897193.0
2020-03-16 11:45:00,30.45,30.55,30.36,30.53,817641.0,25.8604,25.9454,25.784,25.9284,817641.0
2020-03-16 11:50:00,30.52,30.57,30.42,30.49,463774.0,25.9199,25.9623,25.8349,25.8944,463774.0
2020-03-16 11:55:00,30.49,30.6,30.39,30.59,550909.0,25.8944,25.9878,25.8095,25.9793,550909.0
2020-03-16 12:00:00,30.59,30.78,30.5,30.77,628317.0,25.9793,26.1407,25.9029,26.1322,628317.0
2020-03-16 12:05:00,30.78,30.81,30.72,30.77,507823.0,26.1407,26.1662,26.0897,26.1322,507823.0
2020-03-16 12:10:00,30.74,30.82,30.65,30.67,621766.0,26.1067,26.1747,26.0303,26.0473,621766.0
2020-03-16 12:15:00,30.67,30.68,30.53,30.55,532148.0,26.0473,26.0558,25.9284,25.9454,532148.0
2020-03-16 12:20:00,30.54,30.55,30.36,30.36,476223.0,25.9369,25.9454,25.784,25.784,476223.0
2020-03-16 12:25:00,30.37,30.55,30.36,30.45,449407.0,25.7925,25.9454,25.784,25.8604,449407.0
2020-03-16 12:30:00,30.45,30.53,30.42,30.52,628114.0,25.8604,25.9284,25.8349,25.9199,628114.0
2020-03-16 12:35:00,30.52,30.64,30.45,30.49,594703.0,25.9199,26.0218,25.8604,25.8944,594703.0
2020-03-16 12:40:00,30.49,30.64,30.49,30.6,1338554.0,25.8944,26.0218,25.8944,25.9878,1338554.0
2020-03-16 12:45:00,30.61,30.61,30.39,30.41,549784.0,25.9963,25.9963,25.8095,25.8265,549784.0
2020-03-16 12:50:00,30.41,30.41,30.29,30.31,533976.0,25.8265,25.8265,25.7245,25.7415,533976.0
2020-03-16 12:55:00,30.3,30.37,30.27,30.3,323494.0,25.733,25.7925,25.7076,25.733,323494.0
2020-03-16 13:00:00,30.3,30.37,30.28,30.34,347839.0,25.733,25.7925,25.716,25.767,347839.0
2020-03-16 13:05:00,30.34,30.34,30.23,30.32,493859.0,25.767,25.767,25.6736,25.75,493859.0
2020-03-16 13:10:00,30.32,30.51,30.29,30.43,409946.0,25.75,25.9114,25.7245,25.8434,409946.0
2020-03-16 13:15:00,30.42,30.43,30.25,30.26,426248.0,25.8349,25.8434,25.6906,25.6991,426248.0
2020-03-16 13:20:00,30.27,30.34,30.19,30.33,490882.0,25.7076,25.767,25.6396,25.7585,490882.0
2020-03-16 13:25:00,30.34,30.34,30.24,30.27,483589.0,25.767,25.767,25.6821,25.7076,483589.0
2020-03-16 13:30:00,30.24,30.26,30.14,30.18,1478804.0,25.6821,25.6991,25.5971,25.6311,1478804.0
2020-03-16 13:35:00,30.18,30.22,30.11,30.17,432511.0,25.6311,25.6651,25.5717,25.6226,432511.0
2020-03-16 13:40:00,30.17,30.17,30.02,30.06,377404.0,25.6226,25.6226,25.4952,25.5292,377404.0
2020-03-16 13:45:00,30.06,30.11,30.03,30.05,445615.0,25.5292,25.5717,25.5037,25.5207,445615.0
2020-03-16 13:50:00,30.05,30.1,29.97,29.97,696031.0,25.5207,25.5632,25.4528,25.4528,696031.0
2020-03-16 13:55:00,29.97,30.08,29.95,29.99,839014.0,25.4528,25.5462,25.4358,25.4698,839014.0
2020-03-16 14:00:00,29.99,29.99,29.88,29.9,766720.0,25.4698,25.4698,25.3763,25.3933,766720.0
2020-03-16 14:05:00,29.91,29.98,29.81,29.82,1033303.0,25.4018,25.4613,25.3169,25.3254,1033303.0
2020-03-16 14:10:00,29.82,29.86,29.77,29.82,430693.0,25.3254,25.3594,25.2829,25.3254,430693.0
2020-03-16 14:15:00,29.82,29.85,29.68,29.7,691500.0,25.3254,25.3509,25.2065,25.2235,691500.0
2020-03-16 14:20:00,29.71,29.75,29.67,29.69,414214.0,25.232,25.2659,25.198,25.215,414214.0
2020-03-16 14:25:00,29.7,29.86,29.67,29.85,1346166.0,25.2235,25.3594,25.198,25.3509,1346166.0
2020-03-16 14:30:00,29.86,30.19,29.86,30.19,527187.0,25.3594,25.6396,25.3594,25.6396,527187.0
2020-03-16 14:35:00,30.19,30.3,29.97,29.99,1047253.0,25.6396,25.733,25.4528,25.4698,1047253.0
2020-03-16 14:40:00,29.98,29.98,29.87,29.96,796866.0,25.4613,25.4613,25.3678,25.4443,796866.0
2020-03-16 14:45:00,29.97,30.03,29.85,29.91,646836.0,25.4528,25.5037,25.3509,25.4018,646836.0
2020-03-16 14:50:00,29.92,30.08,29.88,29.96,866283.0,25.4103,25.5462,25.3763,25.4443,866283.0
2020-03-16 14:55:00,29.96,30.11,29.88,30.03,765748.0,25.4443,25.5717,25.3763,25.5037,765748.0
2020-03-16 15:00:00,30.04,30.18,29.97,30.04,507222.0,25.5122,25.6311,25.4528,25.5122,507222.0
2020-03-16 15:05:00,30.04,30.14,30.0,30.05,725470.0,25.5122,25.5971,25.4782,25.5207,725470.0
2020-03-16 15:10:00,30.04,30.08,29.97,29.98,774685.0,25.5122,25.5462,25.4528,25.4613,774685.0
2020-03-16 15:15:00,29.98,30.11,29.98,30.04,729351.0,25.4613,25.5717,25.4613,25.5122,729351.0
2020-03-16 15:20:00,30.03,30.07,29.88,29.99,749884.0,25.5037,25.5377,25.3763,25.4698,749884.0
2020-03-16 15:25:00,29.99,30.04,29.87,29.9,1058518.0,25.4698,25.5122,25.3678,25.3933,1058518.0
2020-03-16 15:30:00,29.9,29.91,29.68,29.69,867758.0,25.3933,25.4018,25.2065,25.215,867758.0
2020-03-16 15:35:00,29.69,29.71,29.57,29.65,927376.0,25.215,25.232,25.1131,25.181,927376.0
2020-03-16 15:40:00,29.65,29.91,29.58,29.91,1520349.0,25.181,25.4018,25.1216,25.4018,1520349.0
2020-03-16 15:45:00,29.91,29.94,29.8,29.82,1145357.0,25.4018,25.4273,25.3084,25.3254,1145357.0
2020-03-16 15:50:00,29.82,29.82,29.68,29.77,1131093.0,25.3254,25.3254,25.2065,25.2829,1131093.0
2020-03-16 15:55:00,29.77,29.85,29.6,29.83,1645892.0,25.2829,25.3509,25.1385,25.3339,1645892.0
2020-03-17 09:30:00,30.24,30.45,30.13,30.2,1000180.0,25.6821,25.8604,25.5887,25.6481,1000180.0
2020-03-17 09:35:00,30.2,30.2,29.96,30.01,384452.0,25.6481,25.6481,25.4443,25.4867,384452.0
2020-03-17 09:40:00,30.01,30.03,29.88,29.89,250234.0,25.4867,25.5037,25.3763,25.3848,250234.0
2020-03-17 09:45:00,29.89,30.14,29.89,30.03,559747.0,25.3848,25.5971,25.3848,25.5037,559747.0
2020-03-17 09:50:00,30.03,30.03,29.8,29.81,325750.0,25.5037,25.5037,25.3084,25.3169,325750.0
2020-03-17 09:55:00,29.82,29.92,29.78,29.82,629564.0,25.3254,25.4103,25.2914,25.3254,629564.0
2020-03-17 10:00:00,29.83,29.95,29.71,29.94,607810.0,25.3339,25.4358,25.232,25.4273,607810.0
2020-03-17 10:05:00,29.95,30.09,29.92,30.03,553109.0,25.4358,25.5547,25.4103,25.5037,553109.0
2020-03-17 10:10:00,30.03,30.17,30.0,30.14,403229.0,25.5037,25.6226,25.4782,25.5971,403229.0
2020-03-17 10:15:00,30.16,30.27,30.07,30.2,323672.0,25.6141,25.7076,25.5377,25.6481,323672.0
2020-03-17 10:20:00,30.21,30.28,30.14,30.18,1313483.0,25.6566,25.716,25.5971,25.6311,1313483.0
2020-03-17 10:25:00,30.19,30.33,30.19,30.3,748969.0,25.6396,25.7585,25.6396,25.733,748969.0
2020-03-17 10:30:00,30.3,30.38,30.19,30.21,365392.0,25.733,25.801,25.6396,25.6566,365392.0
2020-03-17 10:35:00,30.22,30.31,30.1,30.15,543040.0,25.6651,25.7415,25.5632,25.6056,543040.0
2020-03-17 10:40:00,30.15,30.27,30.09,30.25,381989.0,25.6056,25.7076,25.5547,25.6906,381989.0
2020-03-17 10:45:00,30.26,30.45,30.26,30.38,445254.0,25.6991,25.8604,25.6991,25.801,445254.0
2020-03-17 10:50:00,30.39,30.4,30.23,30.33,638349.0,25.8095,25.818,25.6736,25.7585,638349.0
2020-03-17 10:55:00,30.34,30.53,30.26,30.48,418965.0,25.767,25.9284,25.6991,25.8859,418965.0
2020-03-17 11:00:00,30.47,30.54,30.4,30.46,473715.0,25.8774,25.9369,25.818,25.8689,473715.0
2020-03-17 11:05:00,30.47,30.66,30.45,30.63,286341.0,25.8774,26.0388,25.8604,26.0133,286341.0
2020-03-17 11:10:00,30.64,30.76,30.62,30.76,506721.0,26.0218,26.1237,26.0048,26.1237,506721.0
2020-03-17 11:15:00,30.77,30.86,30.67,30.86,777853.0,26.1322,26.2086,26.0473,26.2086,777853.0
2020-03-17 11:20:00,30.87,30.88,30.69,30.73,333557.0,26.2171,26.2256,26.0642,26.0982,333557.0
2020-03-17 11:25:00,30.73,30.88,30.72,30.76,365776.0,26.0982,26.2256,26.0897,26.1237,365776.0
2020-03-17 11:30:00,30.76,30.89,30.75,30.81,516017.0,26.1237,26.2341,26.1152,26.1662,516017.0
2020-03-17 11:35:00,30.8,30.81,30.53,30.54,652027.0,26.1577,26.1662,25.9284,25.9369,652027.0
2020-03-17 11:40:00,30.54,30.63,30.52,30.58,575570.0,25.9369,26.0133,25.9199,25.9708,575570.0
2020-03-17 11:45:00,30.59,30.78,30.58,30.74,1001347.0,25.9793,26.1407,25.9708,26.1067,1001347.0
2020-03-17 11:50:00,30.72,30.83,30.71,30.83,403670.0,26.0897,26.1831,26.0812,26.1831,403670.0
2020-03-17 11:55:00,30.83,30.84,30.69,30.82,523505.0,26.1831,26.1916,26.0642,26.1747,523505.0
2020-03-17 12:00:00,30.82,30.93,30.79,30.89,399574.0,26.1747,26.2681,26.1492,26.2341,399574.0
2020-03-17 12:05:00,30.89,31.06,30.89,31.05,632116.0,26.2341,26.3785,26.2341,26.37,632116.0
2020-03-17 12:10:00,31.02,31.18,31.0,31.18,337458.0,26.3445,26.4804,26.3275,26.4804,337458.0
2020-03-17 12:15:00,31.17,31.17,30.93,31.06,576840.0,26.4719,26.4719,26.2681,26.3785,576840.0
2020-03-17 12:20:00,31.05,31.07,30.86,30.96,442636.0,26.37,26.387,26.2086,26.2936,442636.0
2020-03-17 12:25:00,30.97,30.98,30.86,30.89,391823.0,26.302,26.3105,26.2086,26.2341,391823.0
2020-03-17 12:30:00,30.91,30.96,30.8,30.9,372445.0,26.2511,26.2936,26.1577,26.2426,372445.0
2020-03-17 12:35:00,30.89,30.89,30.74,30.75,247964.0,26.2341,26.2341,26.1067,26.1152,247964.0
2020-03-17 12:40:00,30.76,30.78,30.68,30.73,417996.0,26.1237,26.1407,26.0558,26.0982,417996.0
2020-03-17 12:45:00,30.74,30.81,30.7,30.76,492143.0,26.1067,26.1662,26.0727,26.1237,492143.0
2020-03-17 12:50:00,30.75,30.76,30.62,30.66,281583.0,26.1152,26.1237,26.0048,26.0388,281583.0
2020-03-17 12:55:00,30.67,30.79,30.66,30.79,801794.0,26.0473,26.1492,26.0388,26.1492,801794.0
2020-03-17 13:00:00,30.79,30.87,30.73,30.75,745718.0,26.1492,26.2171,26.0982,26.1152,745718.0
2020-03-17 13:05:00,30.75,30.85,30.65,30.67,625363.0,26.1152,26.2001,26.0303,26.0473,625363.0
2020-03-17 13:10:00,30.68,30.68,30.53,30.54,364680.0,26.0558,26.0558,25.9284,25.9369,364680.0
2020-03-17 13:15:00,30.54,30.7,30.51,30.64,606046.0,25.9369,26.0727,25.9114,26.0218,606046.0
2020-03-17 13:20:00,30.64,30.69,30.56,30.63,543262.0,26.0218,26.0642,25.9538,26.0133,543262.0
2020-03-17 13:25:00,30.62,30.68,30.59,30.66,269664.0,26.0048,26.0558,25.9793,26.0388,269664.0
2020-03-17 13:30:00,30.67,30.75,30.59,30.72,263378.0,26.0473,26.1152,25.9793,26.0897,263378.0
2020-03-17 13:35:00,30.71,30.81,30.66,30.8,526862.0,26.0812,26.1662,26.0388,26.1577,526862.0
2020-03-17 13:40:00,30.79,30.87,30.76,30.87,1386501.0,26.1492,26.2171,26.1237,26.2171,1386501.0
2020-03-17 13:45:00,30.85,30.96,30.82,30.92,929794.0,26.2001,26.2936,26.1747,26.2596,929794.0
2020-03-17 13:50:00,30.92,30.96,30.81,30.83,355531.0,26.2596,26.2936,26.1662,26.1831,355531.0
2020-03-17 13:55:00,30.82,30.9,30.81,30.87,521885.0,26.1747,26.2426,26.1662,26.2171,521885.0
2020-03-17 14:00:00,30.86,30.92,30.79,30.89,963883.0,26.2086,26.2596,26.1492,26.2341,963883.0
2020-03-17 14:05:00,30.89,31.0,30.86,30.98,392315.0,26.2341,26.3275,26.2086,26.3105,392315.0
2020-03-17 14:10:00,30.99,31.04,30.94,31.04,359161.0,26.319,26.3615,26.2766,26.3615,359161.0
2020-03-17 14:15:00,31.04,31.17,30.98,31.15,1766400.0,26.3615,26.4719,26.3105,26.4549,1766400.0
2020-03-17 14:20:00,31.16,31.18,30.93,30.94,661519.0,26.4634,26.4804,26.2681,26.2766,661519.0
2020-03-17 14:25:00,30.95,31.13,30.93,31.12,303384.0,26.2851,26.4379,26.2681,26.4294,303384.0
2020-03-17 14:30:00,31.12,31.2,31.11,31.18,374888.0,26.4294,26.4974,26.4209,26.4804,374888.0
2020-03-17 14:35:00,31.18,31.24,31.11,31.18,309579.0,26.4804,26.5313,26.4209,26.4804,309579.0
2020-03-17 14:40:00,31.18,31.22,31.06,31.07,596174.0,26.4804,26.5144,26.3785,26.387,596174.0
2020-03-17 14:45:00,31.08,31.09,30.84,30.87,686277.0,26.3955,26.404,26.1916,26.2171,686277.0
2020-03-17 14:50:00,30.86,30.95,30.78,30.84,444244.0,26.2086,26.2851,26.1407,26.1916,444244.0
2020-03-17 14:55:00,30.84,30.95,30.83,30.95,701710.0,26.1916,26.2851,26.1831,26.2851,701710.0
2020-03-17 15:00:00,30.95,30.95,30.62,30.69,1130379.0,26.2851,26.2851,26.0048,26.0642,1130379.0
2020-03-17 15:05:00,30.69,30.91,30.61,30.8,555457.0,26.0642,26.2511,25.9963,26.1577,555457.0
2020-03-17 15:10:00,30.8,30.94,30.8,30.89,919343.0,26.1577,26.2766,26.1577,26.2341,919343.0
2020-03-17 15:15:00,30.9,31.0,30.88,30.92,1083840.0,26.2426,26.3275,26.2256,26.2596,1083840.0
2020-03-17 15:20:00,30.93,30.94,30.8,30.84,694054.0,26.2681,26.2766,26.1577,26.1916,694054.0
2020-03-17 15:25:00,30.85,30.89,30.78,30.88,1946269.0,26.2001,26.2341,26.1407,26.2256,1946269.0
2020-03-17 15:30:00,30.86,30.96,30.83,30.9,881806.0,26.2086,26.2936,26.1831,26.2426,881806.0
2020-03-17 15:35:00,30.9,31.04,30.89,31.03,738793.0,26.2426,26.3615,26.2341,26.353,738793.0
2020-03-17 15:40:00,31.04,31.12,31.03,31.06,1196777.0,26.3615,26.4294,26.353,26.3785,1196777.0
2020-03-17 15:45:00,31.07,31.08,30.93,30.95,1015374.0,26.387,26.3955,26.2681,26.2851,1015374.0
2020-03-17 15:50:00,30.96,31.06,30.83,30.93,1794860.0,26.2936,26.3785,26.1831,26.2681,1794860.0
2020-03-17 15:55:00,30.94,31.09,30.85,31.09,1117936.0,26.2766,26.404,26.2001,26.404,1117936.0
2020-03-18 09:30:00,29.11,29.67,29.11,29.55,646246.0,24.7224,25.198,24.7224,25.0961,646246.0
2020-03-18 09:35:00,29.49,29.55,29.36,29.4,390258.0,25.0451,25.0961,24.9347,24.9687,390258.0
2020-03-18 09:40:00,29.41,29.63,29.35,29.54,396292.0,24.9772,25.164,24.9262,25.0876,396292.0
2020-03-18 09:45:00,29.54,29.55,29.41,29.47,595988.0,25.0876,25.0961,24.9772,25.0281,595988.0
2020-03-18 09:50:00,29.47,29.75,29.44,29.75,390513.0,25.0281,25.2659,25.0027,25.2659,390513.0
2020-03-18 09:55:00,29.75,29.83,29.65,29.69,783224.0,25.2659,25.3339,25.181,25.215,783224.0
2020-03-18 10:00:00,29.69,30.02,29.65,29.98,810202.0,25.215,25.4952,25.181,25.4613,810202.0
2020-03-18 10:05:00,29.98,30.06,29.83,29.84,826426.0,25.4613,25.5292,25.3339,25.3424,826426.0
2020-03-18 10:10:00,29.85,29.92,29.8,29.9,699909.0,25.3509,25.4103,25.3084,25.3933,699909.0
2020-03-18 10:15:00,29.89,29.98,29.81,29.83,489455.0,25.3848,25.4613,25.3169,25.3339,489455.0
2020-03-18 10:20:00,29.83,29.89,29.71,29.74,324553.0,25.3339,25.3848,25.232,25.2574,324553.0
2020-03-18 10:25:00,29.75,29.87,29.74,29.85,218072.0,25.2659,25.3678,25.2574,25.3509,218072.0
2020-03-18 10:30:00,29.84,29.93,29.78,29.87,319304.0,25.3424,25.4188,25.2914,25.3678,319304.0
2020-03-18 10:35:00,29.87,29.88,29.78,29.87,497627.0,25.3678,25.3763,25.2914,25.3678,497627.0
2020-03-18 10:40:00,29.86,29.93,29.83,29.88,470987.0,25.3594,25.4188,25.3339,25.3763,470987.0
2020-03-18 10:45:00,29.87,29.89,29.69,29.75,641337.0,25.3678,25.3848,25.215,25.2659,641337.0
2020-03-18 10:50:00,29.75,29.76,29.58,29.6,646714.0,25.2659,25.2744,25.1216,25.1385,646714.0
2020-03-18 10:55:00,29.6,29.64,29.52,29.53,390024.0,25.1385,25.1725,25.0706,25.0791,390024.0
2020-03-18 11:00:00,29.53,29.62,29.45,29.49,509585.0,25.0791,25.1555,25.0111,25.0451,509585.0
2020-03-18 11:05:00,29.49,29.51,29.43,29.44,313503.0,25.0451,25.0621,24.9942,25.0027,313503.0
2020-03-18 11:10:00,29.44,29.46,29.32,29.32,364039.0,25.0027,25.0196,24.9007,24.9007,364039.0
2020-03-18 11:15:00,29.32,29.38,29.26,29.38,844940.0,24.9007,24.9517,24.8498,24.9517,844940.0
2020-03-18 11:20:00,29.37,29.47,29.36,29.41,551272.0,24.9432,25.0281,24.9347,24.9772,551272.0
2020-03-18 11:25:00,29.41,29.5,29.33,29.36,394185.0,24.9772,25.0536,24.9092,24.9347,394185.0
2020-03-18 11:30:00,29.36,29.48,29.31,29.41,915924.0,24.9347,25.0366,24.8922,24.9772,915924.0
2020-03-18 11:35:00,29.4,29.5,29.35,29.36,510847.0,24.9687,25.0536,24.9262,24.9347,510847.0
2020-03-18 11:40:00,29.35,29.45,29.31,29.34,463500.0,24.9262,25.0111,24.8922,24.9177,463500.0
2020-03-18 11:45:00,29.34,29.47,29.27,29.4,1036756.0,24.9177,25.0281,24.8583,24.9687,1036756.0
2020-03-18 11:50:00,29.4,29.53,29.4,29.52,405055.0,24.9687,25.0791,24.9687,25.0706,405055.0
2020-03-18 11:55:00,29.53,29.54,29.42,29.47,1530357.0,25.0791,25.0876,24.9857,25.0281,1530357.0
2020-03-18 12:00:00,29.46,29.48,29.33,29.33,452183.0,25.0196,25.0366,24.9092,24.9092,452183.0
2020-03-18 12:05:00,29.32,29.47,29.32,29.37,579748.0,24.9007,25.0281,24.9007,24.9432,579748.0
2020-03-18 12:10:00,29.38,29.45,29.28,29.28,381842.0,24.9517,25.0111,24.8668,24.8668,381842.0
2020-03-18 12:15:00,29.29,29.3,29.16,29.22,581617.0,24.8753,24.8838,24.7649,24.8158,581617.0
2020-03-18 12:20:00,29.22,29.32,29.19,29.28,491435.0,24.8158,24.9007,24.7903,24.8668,491435.0
2020-03-18 12:25:00,29.27,29.4,29.26,29.4,661548.0,24.8583,24.9687,24.8498,24.9687,661548.0
2020-03-18 12:30:00,29.4,29.43,29.24,29.27,1256464.0,24.9687,24.9942,24.8328,24.8583,1256464.0
2020-03-18 12:35:00,29.27,29.27,29.14,29.27,719470.0,24.8583,24.8583,24.7479,24.8583,719470.0
2020-03-18 12:40:00,29.26,29.33,29.19,29.32,829420.0,24.8498,24.9092,24.7903,24.9007,829420.0
2020-03-18 12:45:00,29.32,29.33,29.23,29.24,2178613.0,24.9007,24.9092,24.8243,24.8328,2178613.0
2020-03-18 12:50:00,29.23,29.25,29.06,29.08,524371.0,24.8243,24.8413,24.6799,24.6969,524371.0
2020-03-18 12:55:00,29.08,29.11,29.0,29.0,367376.0,24.6969,24.7224,24.629,24.629,367376.0
2020-03-18 13:00:00,29.0,29.0,29.0,29.0,0.0,24.629,24.629,24.629,24.629,0.0
2020-03-18 13:05:00,29.0,29.0,29.0,29.0,0.0,24.629,24.629,24.629,24.629,0.0
2020-03-18 13:10:00,28.68,28.95,28.58,28.75,1036002.0,24.3572,24.5865,24.2723,24.4167,1036002.0
2020-03-18 13:15:00,28.78,28.84,28.7,28.83,713996.0,24.4421,24.4931,24.3742,24.4846,713996.0
2020-03-18 13:20:00,28.84,28.85,28.73,28.8,555864.0,24.4931,24.5016,24.3997,24.4591,555864.0
2020-03-18 13:25:00,28.79,28.84,28.63,28.66,559830.0,24.4506,24.4931,24.3147,24.3402,559830.0
2020-03-18 13:30:00,28.66,28.66,28.46,28.57,631542.0,24.3402,24.3402,24.1704,24.2638,631542.0
2020-03-18 13:35:00,28.57,28.79,28.54,28.7,723591.0,24.2638,24.4506,24.2383,24.3742,723591.0
2020-03-18 13:40:00,28.7,28.93,28.64,28.83,1286629.0,24.3742,24.5695,24.3232,24.4846,1286629.0
2020-03-18 13:45:00,28.82,28.94,28.71,28.91,843326.0,24.4761,24.578,24.3827,24.5525,843326.0
2020-03-18 13:50:00,28.91,28.93,28.77,28.87,785760.0,24.5525,24.5695,24.4336,24.5186,785760.0
2020-03-18 13:55:00,28.88,28.9,28.7,28.75,559019.0,24.5271,24.544,24.3742,24.4167,559019.0
2020-03-18 14:00:00,28.76,28.78,28.61,28.61,383681.0,24.4251,24.4421,24.2978,24.2978,383681.0
2020-03-18 14:05:00,28.62,28.74,28.59,28.62,536699.0,24.3062,24.4082,24.2808,24.3062,536699.0
2020-03-18 14:10:00,28.62,28.63,28.55,28.59,461559.0,24.3062,24.3147,24.2468,24.2808,461559.0
2020-03-18 14:15:00,28.58,28.67,28.5,28.5,576961.0,24.2723,24.3487,24.2043,24.2043,576961.0
2020-03-18 14:20:00,28.51,28.65,28.49,28.54,502971.0,24.2128,24.3317,24.1958,24.2383,502971.0
2020-03-18 14:25:00,28.54,28.65,28.49,28.62,1156102.0,24.2383,24.3317,24.1958,24.3062,1156102.0
2020-03-18 14:30:00,28.62,28.7,28.54,28.61,728769.0,24.3062,24.3742,24.2383,24.2978,728769.0
2020-03-18 14:35:00,28.61,28.8,28.61,28.79,576565.0,24.2978,24.4591,24.2978,24.4506,576565.0
2020-03-18 14:40:00,28.79,28.82,28.64,28.76,808607.0,24.4506,24.4761,24.3232,24.4251,808607.0
2020-03-18 14:45:00,28.77,28.81,28.64,28.71,1122746.0,24.4336,24.4676,24.3232,24.3827,1122746.0
2020-03-18 14:50:00,28.71,28.88,28.68,28.85,1121842.0,24.3827,24.5271,24.3572,24.5016,1121842.0
2020-03-18 14:55:00,28.86,28.99,28.81,28.9,772984.0,24.5101,24.6205,24.4676,24.544,772984.0
2020-03-18 15:00:00,28.9,28.95,28.7,28.76,725361.0,24.544,24.5865,24.3742,24.4251,725361.0
2020-03-18 15:05:00,28.76,28.98,28.75,28.89,1648105.0,24.4251,24.612,24.4167,24.5356,1648105.0
2020-03-18 15:10:00,28.9,29.09,28.89,28.98,1066103.0,24.544,24.7054,24.5356,24.612,1066103.0
2020-03-18 15:15:00,28.99,29.03,28.83,28.98,1165316.0,24.6205,24.6545,24.4846,24.612,1165316.0
2020-03-18 15:20:00,28.99,28.99,28.82,28.84,808048.0,24.6205,24.6205,24.4761,24.4931,808048.0
2020-03-18 15:25:00,28.84,28.99,28.72,28.74,1263082.0,24.4931,24.6205,24.3912,24.4082,1263082.0
2020-03-18 15:30:00,28.74,28.92,28.7,28.8,1423517.0,24.4082,24.561,24.3742,24.4591,1423517.0
2020-03-18 15:35:00,28.8,28.81,28.64,28.68,1055733.0,24.4591,24.4676,24.3232,24.3572,1055733.0
2020-03-18 15:40:00,28.68,28.88,28.67,28.83,1260999.0,24.3572,24.5271,24.3487,24.4846,1260999.0
2020-03-18 15:45:00,28.82,29.01,28.73,29.01,1215733.0,24.4761,24.6375,24.3997,24.6375,1215733.0
2020-03-18 15:50:00,29.0,29.21,28.95,29.19,1016817.0,24.629,24.8073,24.5865,24.7903,1016817.0
2020-03-18 15:55:00,29.19,29.33,29.01,29.25,1471403.0,24.7903,24.9092,24.6375,24.8413,1471403.0
2020-03-19 09:30:00,29.13,29.2,28.95,29.01,1027031.0,24.7394,24.7988,24.5865,24.6375,1027031.0
2020-03-19 09:35:00,29.0,29.06,28.92,28.96,830013.0,24.629,24.6799,24.561,24.595,830013.0
2020-03-19 09:40:00,28.97,29.0,28.87,28.97,521145.0,24.6035,24.629,24.5186,24.6035,521145.0
2020-03-19 09:45:00,28.96,29.05,28.92,29.02,580136.0,24.595,24.6714,24.561,24.646,580136.0
2020-03-19 09:50:00,29.04,29.17,29.0,29.11,963367.0,24.6629,24.7734,24.629,24.7224,963367.0
2020-03-19 09:55:00,29.11,29.26,29.09,29.23,984156.0,24.7224,24.8498,24.7054,24.8243,984156.0
2020-03-19 10:00:00,29.23,29.29,29.13,29.25,428892.0,24.8243,24.8753,24.7394,24.8413,428892.0
2020-03-19 10:05:00,29.25,29.41,29.24,29.4,667976.0,24.8413,24.9772,24.8328,24.9687,667976.0
2020-03-19 10:10:00,29.4,29.52,29.31,29.52,511680.0,24.9687,25.0706,24.8922,25.0706,511680.0
2020-03-19 10:15:00,29.52,29.58,29.39,29.42,750429.0,25.0706,25.1216,24.9602,24.9857,750429.0
2020-03-19 10:20:00,29.43,29.52,29.41,29.49,432526.0,24.9942,25.0706,24.9772,25.0451,432526.0
2020-03-19 10:25:00,29.5,29.61,29.45,29.59,519640.0,25.0536,25.147,25.0111,25.13,519640.0
2020-03-19 10:30:00,29.6,29.73,29.54,29.72,462804.0,25.1385,25.2489,25.0876,25.2405,462804.0
2020-03-19 10:35:00,29.71,29.71,29.4,29.42,752035.0,25.232,25.232,24.9687,24.9857,752035.0
2020-03-19 10:40:00,29.43,29.51,29.35,29.49,708903.0,24.9942,25.0621,24.9262,25.0451,708903.0
2020-03-19 10:45:00,29.5,29.55,29.4,29.42,735879.0,25.0536,25.0961,24.9687,24.9857,735879.0
2020-03-19 10:50:00,29.42,29.5,29.35,29.44,519012.0,24.9857,25.0536,24.9262,25.0027,519012.0
2020-03-19 10:55:00,29.45,29.59,29.41,29.44,1106202.0,25.0111,25.13,24.9772,25.0027,1106202.0
2020-03-19 11:00:00,29.43,29.6,29.43,29.48,633962.0,24.9942,25.1385,24.9942,25.0366,633962.0
2020-03-19 11:05:00,29.49,29.56,29.42,29.47,616219.0,25.0451,25.1046,24.9857,25.0281,616219.0
2020-03-19 11:10:00,29.46,29.57,29.4,29.53,554734.0,25.0196,25.1131,24.9687,25.0791,554734.0
2020-03-19 11:15:00,29.54,29.58,29.47,29.54,369055.0,25.0876,25.1216,25.0281,25.0876,369055.0
2020-03-19 11:20:00,29.55,29.7,29.54,29.69,830199.0,25.0961,25.2235,25.0876,25.215,830199.0
2020-03-19 11:25:00,29.68,29.84,29.68,29.81,663171.0,25.2065,25.3424,25.2065,25.3169,663171.0
2020-03-19 11:30:00,29.81,29.87,29.74,29.86,643960.0,25.3169,25.3678,25.2574,25.3594,643960.0
2020-03-19 11:35:00,29.84,29.94,29.78,29.79,810010.0,25.3424,25.4273,25.2914,25.2999,810010.0
2020-03-19 11:40:00,29.8,29.89,29.78,29.86,634622.0,25.3084,25.3848,25.2914,25.3594,634622.0
2020-03-19 11:45:00,29.86,29.91,29.8,29.89,565396.0,25.3594,25.4018,25.3084,25.3848,565396.0
2020-03-19 11:50:00,29.9,29.92,29.83,29.91,365969.0,25.3933,25.4103,25.3339,25.4018,365969.0
2020-03-19 11:55:00,29.91,29.93,29.65,29.68,679344.0,25.4018,25.4188,25.181,25.2065,679344.0
2020-03-19 12:00:00,29.68,29.73,29.62,29.63,797446.0,25.2065,25.2489,25.1555,25.164,797446.0
2020-03-19 12:05:00,29.63,29.75,29.62,29.64,357729.0,25.164,25.2659,25.1555,25.1725,357729.0
2020-03-19 12:10:00,29.63,29.71,29.58,29.7,713049.0,25.164,25.232,25.1216,25.2235,713049.0
2020-03-19 12:15:00,29.7,29.7,29.56,29.64,391866.0,25.2235,25.2235,25.1046,25.1725,391866.0
2020-03-19 12:20:00,29.65,29.75,29.61,29.62,1155034.0,25.181,25.2659,25.147,25.1555,1155034.0
2020-03-19 12:25:00,29.62,29.77,29.55,29.76,582991.0,25.1555,25.2829,25.0961,25.2744,582991.0
2020-03-19 12:30:00,29.77,29.78,29.55,29.67,477713.0,25.2829,25.2914,25.0961,25.198,477713.0
2020-03-19 12:35:00,29.66,29.69,29.58,29.66,833353.0,25.1895,25.215,25.1216,25.1895,833353.0
2020-03-19 12:40:00,29.66,29.81,29.62,29.75,462399.0,25.1895,25.3169,25.1555,25.2659,462399.0
2020-03-19 12:45:00,29.75,29.84,29.75,29.77,454049.0,25.2659,25.3424,25.2659,25.2829,454049.0
2020-03-19 12:50:00,29.77,29.9,29.75,29.88,673922.0,25.2829,25.3933,25.2659,25.3763,673922.0
2020-03-19 12:55:00,29.88,29.9,29.77,29.8,551085.0,25.3763,25.3933,25.2829,25.3084,551085.0
2020-03-19 13:00:00,29.8,29.84,29.71,29.78,802750.0,25.3084,25.3424,25.232,25.2914,802750.0
2020-03-19 13:05:00,29.77,29.84,29.72,29.78,361643.0,25.2829,25.3424,25.2405,25.2914,361643.0
2020-03-19 13:10:00,29.78,29.88,29.76,29.77,361148.0,25.2914,25.3763,25.2744,25.2829,361148.0
2020-03-19 13:15:00,29.77,29.8,29.7,29.79,459026.0,25.2829,25.3084,25.2235,25.2999,459026.0
2020-03-19 13:20:00,29.78,29.86,29.7,29.84,529589.0,25.2914,25.3594,25.2235,25.3424,529589.0
2020-03-19 13:25:00,29.84,29.86,29.68,29.72,584375.0,25.3424,25.3594,25.2065,25.2405,584375.0
2020-03-19 13:30:00,29.72,29.78,29.69,29.77,498964.0,25.2405,25.2914,25.215,25.2829,498964.0
2020-03-19 13:35:00,29.76,29.83,29.73,29.8,583230.0,25.2744,25.3339,25.2489,25.3084,583230.0
2020-03-19 13:40:00,29.8,29.84,29.74,29.79,617095.0,25.3084,25.3424,25.2574,25.2999,617095.0
2020-03-19 13:45:00,29.8,29.86,29.78,29.82,681322.0,25.3084,25.3594,25.2914,25.3254,681322.0
2020-03-19 13:50:00,29.82,29.99,29.81,29.95,674049.0,25.3254,25.4698,25.3169,25.4358,674049.0
2020-03-19 13:55:00,29.95,30.0,29.85,29.87,1177718.0,25.4358,25.4782,25.3509,25.3678,1177718.0
2020-03-19 14:00:00,29.89,29.91,29.78,29.85,1206123.0,25.3848,25.4018,25.2914,25.3509,1206123.0
2020-03-19 14:05:00,29.85,29.89,29.76,29.83,961853.0,25.3509,25.3848,25.2744,25.3339,961853.0
2020-03-19 14:10:00,29.83,29.93,29.82,29.91,640698.0,25.3339,25.4188,25.3254,25.4018,640698.0
2020-03-19 14:15:00,29.91,29.99,29.85,29.96,268325.0,25.4018,25.4698,25.3509,25.4443,268325.0
2020-03-19 14:20:00,29.97,30.01,29.9,29.99,412707.0,25.4528,25.4867,25.3933,25.4698,412707.0
2020-03-19 14:25:00,30.0,30.04,29.88,29.9,682769.0,25.4782,25.5122,25.3763,25.3933,682769.0
2020-03-19 14:30:00,29.91,30.01,29.89,29.95,895592.0,25.4018,25.4867,25.3848,25.4358,895592.0
2020-03-19 14:35:00,29.95,30.1,29.92,30.09,959180.0,25.4358,25.5632,25.4103,25.5547,959180.0
2020-03-19 14:40:00,30.09,30.27,30.08,30.2,1249525.0,25.5547,25.7076,25.5462,25.6481,1249525.0
2020-03-19 14:45:00,30.19,30.23,30.13,30.21,1022159.0,25.6396,25.6736,25.5887,25.6566,1022159.0
2020-03-19 14:50:00,30.22,30.25,29.99,30.02,812062.0,25.6651,25.6906,25.4698,25.4952,812062.0
2020-03-19 14:55:00,30.03,30.07,29.98,30.03,1159912.0,25.5037,25.5377,25.4613,25.5037,1159912.0
2020-03-19 15:00:00,30.03,30.04,29.87,29.93,831564.0,25.5037,25.5122,25.3678,25.4188,831564.0
2020-03-19 15:05:00,29.93,29.99,29.83,29.84,807409.0,25.4188,25.4698,25.3339,25.3424,807409.0
2020-03-19 15:10:00,29.84,29.93,29.76,29.9,1962296.0,25.3424,25.4188,25.2744,25.3933,1962296.0
2020-03-19 15:15:00,29.9,30.0,29.83,29.91,909814.0,25.3933,25.4782,25.3339,25.4018,909814.0
2020-03-19 15:20:00,29.91,29.96,29.86,29.93,902332.0,25.4018,25.4443,25.3594,25.4188,902332.0
2020-03-19 15:25:00,29.94,30.0,29.9,29.92,1288133.0,25.4273,25.4782,25.3933,25.4103,1288133.0
2020-03-19 15:30:00,29.93,29.99,29.78,29.85,951628.0,25.4188,25.4698,25.2914,25.3509,951628.0
2020-03-19 15:35:00,29.85,29.88,29.74,29.81,1217273.0,25.3509,25.3763,25.2574,25.3169,1217273.0
2020-03-19 15:40:00,29.82,29.99,29.77,29.96,4230885.0,25.3254,25.4698,25.2829,25.4443,4230885.0
2020-03-19 15:45:00,29.96,29.99,29.83,29.85,1350994.0,25.4443,25.4698,25.3339,25.3509,1350994.0
2020-03-19 15:50:00,29.85,29.85,29.65,29.71,1649352.0,25.3509,25.3509,25.181,25.232,1649352.0
2020-03-19 15:55:00,29.72,29.77,29.62,29.67,1204336.0,25.2405,25.2829,25.1555,25.198,1204336.0
2020-03-20 09:30:00,30.45,30.66,30.44,30.66,613223.0,25.8604,26.0388,25.8519,26.0388,613223.0
2020-03-20 09:35:00,30.65,30.73,30.54,30.55,338970.0,26.0303,26.0982,25.9369,25.9454,338970.0
2020-03-20 09:40:00,30.55,30.57,30.33,30.36,380412.0,25.9454,25.9623,25.7585,25.784,380412.0
2020-03-20 09:45:00,30.36,30.37,30.22,30.3,343345.0,25.784,25.7925,25.6651,25.733,343345.0
2020-03-20 09:50:00,30.29,30.41,30.25,30.32,287607.0,25.7245,25.8265,25.6906,25.75,287607.0
2020-03-20 09:55:00,30.31,30.41,30.28,30.36,423598.0,25.7415,25.8265,25.716,25.784,423598.0
2020-03-20 10:00:00,30.36,30.61,30.34,30.58,447434.0,25.784,25.9963,25.767,25.9708,447434.0
2020-03-20 10:05:00,30.58,30.6,30.44,30.5,431494.0,25.9708,25.9878,25.8519,25.9029,431494.0
2020-03-20 10:10:00,30.49,30.56,30.42,30.47,522829.0,25.8944,25.9538,25.8349,25.8774,522829.0
2020-03-20 10:15:00,30.47,30.62,30.45,30.58,575215.0,25.8774,26.0048,25.8604,25.9708,575215.0
2020-03-20 10:20:00,30.57,30.7,30.53,30.7,377207.0,25.9623,26.0727,25.9284,26.0727,377207.0
2020-03-20 10:25:00,30.71,30.76,30.65,30.68,318948.0,26.0812,26.1237,26.0303,26.0558,318948.0
2020-03-20 10:30:00,30.68,30.83,30.68,30.82,448740.0,26.0558,26.1831,26.0558,26.1747,448740.0
2020-03-20 10:35:00,30.82,30.83,30.74,30.77,428417.0,26.1747,26.1831,26.1067,26.1322,428417.0
2020-03-20 10:40:00,30.78,30.84,30.67,30.69,318697.0,26.1407,26.1916,26.0473,26.0642,318697.0
2020-03-20 10:45:00,30.69,30.74,30.63,30.72,545217.0,26.0642,26.1067,26.0133,26.0897,545217.0
2020-03-20 10:50:00,30.72,30.87,30.72,30.86,347901.0,26.0897,26.2171,26.0897,26.2086,347901.0
2020-03-20 10:55:00,30.86,30.87,30.81,30.83,391124.0,26.2086,26.2171,26.1662,26.1831,391124.0
2020-03-20 11:00:00,30.83,30.89,30.78,30.81,451526.0,26.1831,26.2341,26.1407,26.1662,451526.0
2020-03-20 11:05:00,30.82,30.86,30.7,30.8,370738.0,26.1747,26.2086,26.0727,26.1577,370738.0
2020-03-20 11:10:00,30.81,30.9,30.74,30.74,337802.0,26.1662,26.2426,26.1067,26.1067,337802.0
2020-03-20 11:15:00,30.74,30.76,30.62,30.64,442655.0,26.1067,26.1237,26.0048,26.0218,442655.0
2020-03-20 11:20:00,30.63,30.64,30.38,30.39,839346.0,26.0133,26.0218,25.801,25.8095,839346.0
2020-03-20 11:25:00,30.36,30.54,30.35,30.46,424810.0,25.784,25.9369,25.7755,25.8689,424810.0
2020-03-20 11:30:00,30.46,30.55,30.37,30.49,373879.0,25.8689,25.9454,25.7925,25.8944,373879.0
2020-03-20 11:35:00,30.49,30.57,30.42,30.5,503478.0,25.8944,25.9623,25.8349,25.9029,503478.0
2020-03-20 11:40:00,30.51,30.59,30.47,30.5,846718.0,25.9114,25.9793,25.8774,25.9029,846718.0
2020-03-20 11:45:00,30.49,30.54,30.41,30.51,635548.0,25.8944,25.9369,25.8265,25.9114,635548.0
2020-03-20 11:50:00,30.51,30.56,30.4,30.41,718862.0,25.9114,25.9538,25.818,25.8265,718862.0
2020-03-20 11:55:00,30.41,30.51,30.4,30.46,1112889.0,25.8265,25.9114,25.818,25.8689,1112889.0
2020-03-20 12:00:00,30.46,30.51,30.4,30.44,1290083.0,25.8689,25.9114,25.818,25.8519,1290083.0
2020-03-20 12:05:00,30.43,30.43,30.24,30.25,912850.0,25.8434,25.8434,25.6821,25.6906,912850.0
2020-03-20 12:10:00,30.26,30.4,30.25,30.37,928236.0,25.6991,25.818,25.6906,25.7925,928236.0
2020-03-20 12:15:00,30.36,30.39,30.26,30.29,548974.0,25.784,25.8095,25.6991,25.7245,548974.0
2020-03-20 12:20:00,30.3,30.34,30.21,30.22,496328.0,25.733,25.767,25.6566,25.6651,496328.0
2020-03-20 12:25:00,30.23,30.23,30.1,30.14,655443.0,25.6736,25.6736,25.5632,25.5971,655443.0
2020-03-20 12:30:00,30.14,30.31,30.1,30.3,804900.0,25.5971,25.7415,25.5632,25.733,804900.0
2020-03-20 12:35:00,30.31,30.31,30.22,30.28,888974.0,25.7415,25.7415,25.6651,25.716,888974.0
2020-03-20 12:40:00,30.28,30.37,30.19,30.31,335227.0,25.716,25.7925,25.6396,25.7415,335227.0
2020-03-20 12:45:00,30.32,30.44,30.28,30.39,755498.0,25.75,25.8519,25.716,25.8095,755498.0
2020-03-20 12:50:00,30.39,30.5,30.38,30.48,371088.0,25.8095,25.9029,25.801,25.8859,371088.0
2020-03-20 12:55:00,30.47,30.52,30.35,30.35,306490.0,25.8774,25.9199,25.7755,25.7755,306490.0
2020-03-20 13:00:00,30.35,30.52,30.32,30.38,408528.0,25.7755,25.9199,25.75,25.801,408528.0
2020-03-20 13:05:00,30.41,30.47,30.37,30.46,231111.0,25.8265,25.8774,25.7925,25.8689,231111.0
2020-03-20 13:10:00,30.47,30.53,30.4,30.41,437101.0,25.8774,25.9284,25.818,25.8265,437101.0
2020-03-20 13:15:00,30.41,30.5,30.38,30.44,1447823.0,25.8265,25.9029,25.801,25.8519,1447823.0
2020-03-20 13:20:00,30.45,30.45,30.29,30.29,705189.0,25.8604,25.8604,25.7245,25.7245,705189.0
2020-03-20 13:25:00,30.3,30.32,30.22,30.3,605794.0,25.733,25.75,25.6651,25.733,605794.0
2020-03-20 13:30:00,30.3,30.38,30.24,30.29,549115.0,25.733,25.801,25.6821,25.7245,549115.0
2020-03-20 13:35:00,30.29,30.34,30.18,30.3,1157919.0,25.7245,25.767,25.6311,25.733,1157919.0
2020-03-20 13:40:00,30.29,30.32,30.23,30.27,472860.0,25.7245,25.75,25.6736,25.7076,472860.0
2020-03-20 13:45:00,30.26,30.33,30.19,30.19,786189.0,25.6991,25.7585,25.6396,25.6396,786189.0
2020-03-20 13:50:00,30.19,30.24,30.17,30.18,591255.0,25.6396,25.6821,25.6226,25.6311,591255.0
2020-03-20 13:55:00,30.18,30.22,30.15,30.21,417852.0,25.6311,25.6651,25.6056,25.6566,417852.0
2020-03-20 14:00:00,30.21,30.23,30.15,30.2,662507.0,25.6566,25.6736,25.6056,25.6481,662507.0
2020-03-20 14:05:00,30.2,30.31,30.19,30.24,528443.0,25.6481,25.7415,25.6396,25.6821,528443.0
2020-03-20 14:10:00,30.25,30.27,30.11,30.11,572133.0,25.6906,25.7076,25.5717,25.5717,572133.0
2020-03-20 14:15:00,30.12,30.12,30.0,30.03,782282.0,25.5802,25.5802,25.4782,25.5037,782282.0
2020-03-20 14:20:00,30.04,30.12,29.96,29.99,760714.0,25.5122,25.5802,25.4443,25.4698,760714.0
2020-03-20 14:25:00,29.99,30.01,29.88,29.91,765241.0,25.4698,25.4867,25.3763,25.4018,765241.0
2020-03-20 14:30:00,29.92,29.97,29.8,29.8,570289.0,25.4103,25.4528,25.3084,25.3084,570289.0
2020-03-20 14:35:00,29.82,29.89,29.75,29.81,868059.0,25.3254,25.3848,25.2659,25.3169,868059.0
2020-03-20 14:40:00,29.81,29.85,29.75,29.84,621906.0,25.3169,25.3509,25.2659,25.3424,621906.0
2020-03-20 14:45:00,29.84,29.92,29.81,29.87,882348.0,25.3424,25.4103,25.3169,25.3678,882348.0
2020-03-20 14:50:00,29.87,29.93,29.7,29.71,1098537.0,25.3678,25.4188,25.2235,25.232,1098537.0
2020-03-20 14:55:00,29.71,29.74,29.58,29.66,1466196.0,25.232,25.2574,25.1216,25.1895,1466196.0
2020-03-20 15:00:00,29.66,29.77,29.59,29.6,987167.0,25.1895,25.2829,25.13,25.1385,987167.0
2020-03-20 15:05:00,29.6,29.69,29.59,29.61,601877.0,25.1385,25.215,25.13,25.147,601877.0
2020-03-20 15:10:00,29.61,29.77,29.56,29.73,1406545.0,25.147,25.2829,25.1046,25.2489,1406545.0
2020-03-20 15:15:00,29.73,29.76,29.54,29.55,875842.0,25.2489,25.2744,25.0876,25.0961,875842.0
2020-03-20 15:20:00,29.55,29.62,29.54,29.56,932425.0,25.0961,25.1555,25.0876,25.1046,932425.0
2020-03-20 15:25:00,29.56,29.84,29.55,29.77,1235176.0,25.1046,25.3424,25.0961,25.2829,1235176.0
2020-03-20 15:30:00,29.78,29.87,29.68,29.79,734951.0,25.2914,25.3678,25.2065,25.2999,734951.0
2020-03-20 15:35:00,29.79,29.79,29.59,29.62,1267791.0,25.2999,25.2999,25.13,25.1555,1267791.0
2020-03-20 15:40:00,29.62,29.74,29.56,29.58,1095862.0,25.1555,25.2574,25.1046,25.1216,1095862.0
2020-03-20 15:45:00,29.57,29.62,29.47,29.49,873072.0,25.1131,25.1555,25.0281,25.0451,873072.0
2020-03-20 15:50:00,29.48,29.5,29.39,29.46,1212027.0,25.0366,25.0536,24.9602,25.0196,1212027.0
2020-03-20 15:55:00,29.45,29.51,29.36,29.4,1594193.0,25.0111,25.0621,24.9347,24.9687,1594193.0
2020-03-23 09:30:00,29.32,29.43,29.14,29.31,2099421.0,25.0143,25.1081,24.8607,25.0057,2099421.0
2020-03-23 09:35:00,29.33,29.36,28.99,29.01,1288596.0,25.0228,25.0484,24.7327,24.7498,1288596.0
2020-03-23 09:40:00,29.02,29.15,29.0,29.1,807493.0,24.7583,24.8692,24.7413,24.8266,807493.0
2020-03-23 09:45:00,29.1,29.35,29.05,29.3,607986.0,24.8266,25.0399,24.7839,24.9972,607986.0
2020-03-23 09:50:00,29.29,29.4,29.19,29.34,804590.0,24.9887,25.0825,24.9033,25.0313,804590.0
2020-03-23 09:55:00,29.34,29.53,29.34,29.49,532117.0,25.0313,25.1934,25.0313,25.1593,532117.0
2020-03-23 10:00:00,29.49,29.51,29.23,29.29,796351.0,25.1593,25.1764,24.9375,24.9887,796351.0
2020-03-23 10:05:00,29.29,29.41,29.29,29.35,629636.0,24.9887,25.091,24.9887,25.0399,629636.0
2020-03-23 10:10:00,29.36,29.53,29.35,29.47,561152.0,25.0484,25.1934,25.0399,25.1422,561152.0
2020-03-23 10:15:00,29.48,29.52,29.24,29.27,656434.0,25.1508,25.1849,24.946,24.9716,656434.0
2020-03-23 10:20:00,29.27,29.39,29.23,29.37,630111.0,24.9716,25.074,24.9375,25.0569,630111.0
2020-03-23 10:25:00,29.36,29.42,29.28,29.35,320928.0,25.0484,25.0996,24.9801,25.0399,320928.0
2020-03-23 10:30:00,29.35,29.37,29.27,29.33,796419.0,25.0399,25.0569,24.9716,25.0228,796419.0
2020-03-23 10:35:00,29.33,29.36,29.22,29.31,855856.0,25.0228,25.0484,24.9289,25.0057,855856.0
2020-03-23 10:40:00,29.3,29.44,29.26,29.37,1491347.0,24.9972,25.1166,24.9631,25.0569,1491347.0
2020-03-23 10:45:00,29.37,29.38,29.24,29.28,526430.0,25.0569,25.0654,24.946,24.9801,526430.0
2020-03-23 10:50:00,29.28,29.34,29.18,29.21,605780.0,24.9801,25.0313,24.8948,24.9204,605780.0
2020-03-23 10:55:00,29.21,29.22,29.08,29.12,595587.0,24.9204,24.9289,24.8095,24.8436,595587.0
2020-03-23 11:00:00,29.11,29.19,29.08,29.16,515897.0,24.8351,24.9033,24.8095,24.8778,515897.0
2020-03-23 11:05:00,29.17,29.18,29.08,29.14,463040.0,24.8863,24.8948,24.8095,24.8607,463040.0
2020-03-23 11:10:00,29.14,29.2,28.99,29.01,511937.0,24.8607,24.9119,24.7327,24.7498,511937.0
2020-03-23 11:15:00,29.01,29.05,28.92,28.95,810997.0,24.7498,24.7839,24.673,24.6986,810997.0
2020-03-23 11:20:00,28.95,28.95,28.83,28.86,546968.0,24.6986,24.6986,24.5962,24.6218,546968.0
2020-03-23 11:25:00,28.86,28.9,28.75,28.75,804391.0,24.6218,24.6559,24.528,24.528,804391.0
2020-03-23 11:30:00,28.76,28.86,28.74,28.79,361533.0,24.5365,24.6218,24.5194,24.5621,361533.0
2020-03-23 11:35:00,28.79,28.82,28.71,28.71,475304.0,24.5621,24.5877,24.4938,24.4938,475304.0
2020-03-23 11:40:00,28.73,28.78,28.64,28.65,912348.0,24.5109,24.5536,24.4341,24.4426,912348.0
2020-03-23 11:45:00,28.65,28.75,28.62,28.72,412452.0,24.4426,24.528,24.4171,24.5024,412452.0
2020-03-23 11:50:00,28.74,28.86,28.68,28.81,329524.0,24.5194,24.6218,24.4682,24.5792,329524.0
2020-03-23 11:55:00,28.8,28.83,28.72,28.81,410525.0,24.5706,24.5962,24.5024,24.5792,410525.0
2020-03-23 12:00:00,28.81,28.95,28.79,28.9,442220.0,24.5792,24.6986,24.5621,24.6559,442220.0
2020-03-23 12:05:00,28.9,28.94,28.78,28.78,465444.0,24.6559,24.6901,24.5536,24.5536,465444.0
2020-03-23 12:10:00,28.79,28.79,28.71,28.78,380776.0,24.5621,24.5621,24.4938,24.5536,380776.0
2020-03-23 12:15:00,28.78,29.02,28.76,28.94,391624.0,24.5536,24.7583,24.5365,24.6901,391624.0
2020-03-23 12:20:00,28.95,28.98,28.86,28.88,709524.0,24.6986,24.7242,24.6218,24.6389,709524.0
2020-03-23 12:25:00,28.89,28.93,28.73,28.78,364187.0,24.6474,24.6815,24.5109,24.5536,364187.0
2020-03-23 12:30:00,28.79,28.85,28.67,28.85,481849.0,24.5621,24.6133,24.4597,24.6133,481849.0
2020-03-23 12:35:00,28.85,28.92,28.75,28.87,340641.0,24.6133,24.673,24.528,24.6303,340641.0
2020-03-23 12:40:00,28.88,29.03,28.86,29.01,834145.0,24.6389,24.7668,24.6218,24.7498,834145.0
2020-03-23 12:45:00,29.01,29.2,28.97,29.17,404076.0,24.7498,24.9119,24.7157,24.8863,404076.0
2020-03-23 12:50:00,29.17,29.2,29.09,29.17,290124.0,24.8863,24.9119,24.818,24.8863,290124.0
2020-03-23 12:55:00,29.17,29.29,29.15,29.21,319480.0,24.8863,24.9887,24.8692,24.9204,319480.0
2020-03-23 13:00:00,29.22,29.22,29.08,29.09,827208.0,24.9289,24.9289,24.8095,24.818,827208.0
2020-03-23 13:05:00,29.09,29.18,29.06,29.16,491695.0,24.818,24.8948,24.7924,24.8778,491695.0
2020-03-23 13:10:00,29.16,29.4,29.16,29.35,542126.0,24.8778,25.0825,24.8778,25.0399,542126.0
2020-03-23 13:15:00,29.35,29.36,29.26,29.33,465891.0,25.0399,25.0484,24.9631,25.0228,465891.0
2020-03-23 13:20:00,29.33,29.38,29.2,29.28,616943.0,25.0228,25.0654,24.9119,24.9801,616943.0
2020-03-23 13:25:00,29.28,29.28,29.14,29.15,436203.0,24.9801,24.9801,24.8607,24.8692,436203.0
2020-03-23 13:30:00,29.14,29.22,29.08,29.22,423218.0,24.8607,24.9289,24.8095,24.9289,423218.0
2020-03-23 13:35:00,29.22,29.22,29.08,29.12,870949.0,24.9289,24.9289,24.8095,24.8436,870949.0
2020-03-23 13:40:00,29.12,29.22,29.07,29.1,687229.0,24.8436,24.9289,24.801,24.8266,687229.0
2020-03-23 13:45:00,29.11,29.41,29.11,29.39,537643.0,24.8351,25.091,24.8351,25.074,537643.0
2020-03-23 13:50:00,29.4,29.4,29.25,29.25,496192.0,25.0825,25.0825,24.9545,24.9545,496192.0
2020-03-23 13:55:00,29.25,29.25,29.0,29.11,402282.0,24.9545,24.9545,24.7413,24.8351,402282.0
2020-03-23 14:00:00,29.14,29.14,28.95,29.02,459638.0,24.8607,24.8607,24.6986,24.7583,459638.0
2020-03-23 14:05:00,29.01,29.14,28.92,28.93,685794.0,24.7498,24.8607,24.673,24.6815,685794.0
2020-03-23 14:10:00,28.93,29.04,28.91,28.98,1089906.0,24.6815,24.7754,24.6645,24.7242,1089906.0
2020-03-23 14:15:00,28.98,29.1,28.96,28.97,667022.0,24.7242,24.8266,24.7071,24.7157,667022.0
2020-03-23 14:20:00,28.97,29.02,28.89,28.99,617304.0,24.7157,24.7583,24.6474,24.7327,617304.0
2020-03-23 14:25:00,28.99,29.19,28.95,29.16,425427.0,24.7327,24.9033,24.6986,24.8778,425427.0
2020-03-23 14:30:00,29.16,29.17,28.99,29.03,1067186.0,24.8778,24.8863,24.7327,24.7668,1067186.0
2020-03-23 14:35:00,29.03,29.09,28.96,28.98,649640.0,24.7668,24.818,24.7071,24.7242,649640.0
2020-03-23 14:40:00,28.98,29.07,28.97,29.01,693910.0,24.7242,24.801,24.7157,24.7498,693910.0
2020-03-23 14:45:00,29.03,29.15,28.93,29.12,1266437.0,24.7668,24.8692,24.6815,24.8436,1266437.0
2020-03-23 14:50:00,29.11,29.11,28.93,28.96,565384.0,24.8351,24.8351,24.6815,24.7071,565384.0
2020-03-23 14:55:00,28.96,29.03,28.87,28.89,543069.0,24.7071,24.7668,24.6303,24.6474,543069.0
2020-03-23 15:00:00,28.89,28.96,28.82,28.93,714775.0,24.6474,24.7071,24.5877,24.6815,714775.0
2020-03-23 15:05:00,28.93,28.97,28.8,28.81,507889.0,24.6815,24.7157,24.5706,24.5792,507889.0
2020-03-23 15:10:00,28.81,28.89,28.79,28.89,573833.0,24.5792,24.6474,24.5621,24.6474,573833.0
2020-03-23 15:15:00,28.88,28.91,28.8,28.81,693704.0,24.6389,24.6645,24.5706,24.5792,693704.0
2020-03-23 15:20:00,28.81,28.82,28.7,28.73,675108.0,24.5792,24.5877,24.4853,24.5109,675108.0
2020-03-23 15:25:00,28.73,28.83,28.67,28.77,776213.0,24.5109,24.5962,24.4597,24.545,776213.0
2020-03-23 15:30:00,28.77,28.81,28.7,28.73,637755.0,24.545,24.5792,24.4853,24.5109,637755.0
2020-03-23 15:35:00,28.72,28.86,28.69,28.77,1522382.0,24.5024,24.6218,24.4768,24.545,1522382.0
2020-03-23 15:40:00,28.78,28.86,28.73,28.78,1016438.0,24.5536,24.6218,24.5109,24.5536,1016438.0
2020-03-23 15:45:00,28.78,28.86,28.69,28.7,951373.0,24.5536,24.6218,24.4768,24.4853,951373.0
2020-03-23 15:50:00,28.69,28.95,28.67,28.95,1183480.0,24.4768,24.6986,24.4597,24.6986,1183480.0
2020-03-23 15:55:00,28.95,29.01,28.76,28.79,2416684.0,24.6986,24.7498,24.5365,24.5621,2416684.0
2020-03-24 09:30:00,30.89,30.99,30.81,30.94,845260.0,26.3537,26.439,26.2854,26.3964,845260.0
2020-03-24 09:35:00,30.93,30.96,30.74,30.77,684205.0,26.3878,26.4134,26.2257,26.2513,684205.0
2020-03-24 09:40:00,30.78,30.81,30.7,30.72,487391.0,26.2599,26.2854,26.1916,26.2087,487391.0
2020-03-24 09:45:00,30.73,30.84,30.68,30.83,399046.0,26.2172,26.311,26.1745,26.3025,399046.0
2020-03-24 09:50:00,30.82,30.87,30.78,30.83,310469.0,26.294,26.3366,26.2599,26.3025,310469.0
2020-03-24 09:55:00,30.84,30.85,30.7,30.73,384900.0,26.311,26.3196,26.1916,26.2172,384900.0
2020-03-24 10:00:00,30.73,30.76,30.66,30.68,444529.0,26.2172,26.2428,26.1575,26.1745,444529.0
2020-03-24 10:05:00,30.7,30.75,30.68,30.71,566768.0,26.1916,26.2343,26.1745,26.2001,566768.0
2020-03-24 10:10:00,30.72,30.76,30.65,30.76,546573.0,26.2087,26.2428,26.1489,26.2428,546573.0
2020-03-24 10:15:00,30.77,30.8,30.73,30.77,518447.0,26.2513,26.2769,26.2172,26.2513,518447.0
2020-03-24 10:20:00,30.77,30.79,30.74,30.77,356273.0,26.2513,26.2684,26.2257,26.2513,356273.0
2020-03-24 10:25:00,30.78,30.83,30.75,30.77,373346.0,26.2599,26.3025,26.2343,26.2513,373346.0
2020-03-24 10:30:00,30.77,30.82,30.73,30.75,1770203.0,26.2513,26.294,26.2172,26.2343,1770203.0
2020-03-24 10:35:00,30.75,30.81,30.71,30.8,501894.0,26.2343,26.2854,26.2001,26.2769,501894.0
2020-03-24 10:40:00,30.8,30.88,30.77,30.87,389401.0,26.2769,26.3452,26.2513,26.3366,389401.0
2020-03-24 10:45:00,30.87,30.89,30.74,30.76,517328.0,26.3366,26.3537,26.2257,26.2428,517328.0
2020-03-24 10:50:00,30.76,30.81,30.74,30.8,393797.0,26.2428,26.2854,26.2257,26.2769,393797.0
2020-03-24 10:55:00,30.8,30.84,30.75,30.79,298130.0,26.2769,26.311,26.2343,26.2684,298130.0
2020-03-24 11:00:00,30.79,30.87,30.78,30.8,295891.0,26.2684,26.3366,26.2599,26.2769,295891.0
2020-03-24 11:05:00,30.8,30.82,30.74,30.78,312396.0,26.2769,26.294,26.2257,26.2599,312396.0
2020-03-24 11:10:00,30.77,30.88,30.75,30.85,370613.0,26.2513,26.3452,26.2343,26.3196,370613.0
2020-03-24 11:15:00,30.85,30.94,30.78,30.92,417845.0,26.3196,26.3964,26.2599,26.3793,417845.0
2020-03-24 11:20:00,30.92,30.99,30.9,30.96,375463.0,26.3793,26.439,26.3622,26.4134,375463.0
2020-03-24 11:25:00,30.95,31.05,30.95,31.0,402418.0,26.4049,26.4902,26.4049,26.4475,402418.0
2020-03-24 11:30:00,31.0,31.02,30.92,30.97,343508.0,26.4475,26.4646,26.3793,26.4219,343508.0
2020-03-24 11:35:00,30.98,31.04,30.97,31.04,346916.0,26.4305,26.4817,26.4219,26.4817,346916.0
2020-03-24 11:40:00,31.03,31.07,31.0,31.0,347371.0,26.4731,26.5073,26.4475,26.4475,347371.0
2020-03-24 11:45:00,31.01,31.06,30.97,30.99,354857.0,26.4561,26.4987,26.4219,26.439,354857.0
2020-03-24 11:50:00,30.99,31.05,30.95,31.01,290982.0,26.439,26.4902,26.4049,26.4561,290982.0
2020-03-24 11:55:00,31.01,31.13,31.0,31.13,224856.0,26.4561,26.5585,26.4475,26.5585,224856.0
2020-03-24 12:00:00,31.14,31.18,31.12,31.15,476044.0,26.567,26.6011,26.5499,26.5755,476044.0
2020-03-24 12:05:00,31.15,31.17,31.11,31.14,294530.0,26.5755,26.5926,26.5414,26.567,294530.0
2020-03-24 12:10:00,31.15,31.16,31.08,31.1,307455.0,26.5755,26.584,26.5158,26.5329,307455.0
2020-03-24 12:15:00,31.09,31.16,31.08,31.13,235335.0,26.5243,26.584,26.5158,26.5585,235335.0
2020-03-24 12:20:00,31.14,31.17,31.12,31.17,371675.0,26.567,26.5926,26.5499,26.5926,371675.0
2020-03-24 12:25:00,31.17,31.33,31.16,31.3,306310.0,26.5926,26.7291,26.584,26.7035,306310.0
2020-03-24 12:30:00,31.31,31.47,31.24,31.47,568030.0,26.712,26.8485,26.6523,26.8485,568030.0
2020-03-24 12:35:00,31.47,31.51,31.37,31.48,421299.0,26.8485,26.8826,26.7632,26.8571,421299.0
2020-03-24 12:40:00,31.47,31.49,31.37,31.43,474641.0,26.8485,26.8656,26.7632,26.8144,474641.0
2020-03-24 12:45:00,31.42,31.43,31.35,31.39,249821.0,26.8059,26.8144,26.7461,26.7803,249821.0
2020-03-24 12:50:00,31.39,31.45,31.35,31.38,260967.0,26.7803,26.8315,26.7461,26.7717,260967.0
2020-03-24 12:55:00,31.38,31.4,31.25,31.26,489228.0,26.7717,26.7888,26.6608,26.6694,489228.0
2020-03-24 13:00:00,31.26,31.34,31.22,31.22,560133.0,26.6694,26.7376,26.6352,26.6352,560133.0
2020-03-24 13:05:00,31.21,31.21,31.08,31.11,296093.0,26.6267,26.6267,26.5158,26.5414,296093.0
2020-03-24 13:10:00,31.11,31.19,31.09,31.16,490444.0,26.5414,26.6096,26.5243,26.584,490444.0
2020-03-24 13:15:00,31.15,31.19,31.11,31.16,968176.0,26.5755,26.6096,26.5414,26.584,968176.0
2020-03-24 13:20:00,31.16,31.18,31.07,31.13,635821.0,26.584,26.6011,26.5073,26.5585,635821.0
2020-03-24 13:25:00,31.13,31.2,31.08,31.16,488335.0,26.5585,26.6182,26.5158,26.584,488335.0
2020-03-24 13:30:00,31.17,31.22,31.16,31.18,375156.0,26.5926,26.6352,26.584,26.6011,375156.0
2020-03-24 13:35:00,31.18,31.26,31.17,31.22,382008.0,26.6011,26.6694,26.5926,26.6352,382008.0
2020-03-24 13:40:00,31.23,31.25,31.12,31.17,684664.0,26.6438,26.6608,26.5499,26.5926,684664.0
2020-03-24 13:45:00,31.16,31.21,31.08,31.1,279699.0,26.584,26.6267,26.5158,26.5329,279699.0
2020-03-24 13:50:00,31.11,31.12,30.99,31.05,310857.0,26.5414,26.5499,26.439,26.4902,310857.0
2020-03-24 13:55:00,31.05,31.06,30.98,31.0,453498.0,26.4902,26.4987,26.4305,26.4475,453498.0
2020-03-24 14:00:00,31.01,31.06,30.94,30.94,321302.0,26.4561,26.4987,26.3964,26.3964,321302.0
2020-03-24 14:05:00,30.94,30.96,30.88,30.89,407558.0,26.3964,26.4134,26.3452,26.3537,407558.0
2020-03-24 14:10:00,30.89,30.95,30.83,30.91,671248.0,26.3537,26.4049,26.3025,26.3708,671248.0
2020-03-24 14:15:00,30.9,31.03,30.88,30.98,473592.0,26.3622,26.4731,26.3452,26.4305,473592.0
2020-03-24 14:20:00,30.98,31.06,30.94,31.05,529624.0,26.4305,26.4987,26.3964,26.4902,529624.0
2020-03-24 14:25:00,31.07,31.07,30.98,31.03,444717.0,26.5073,26.5073,26.4305,26.4731,444717.0
2020-03-24 14:30:00,31.02,31.03,30.96,30.99,438121.0,26.4646,26.4731,26.4134,26.439,438121.0
2020-03-24 14:35:00,30.98,31.08,30.98,31.06,586702.0,26.4305,26.5158,26.4305,26.4987,586702.0
2020-03-24 14:40:00,31.05,31.08,30.99,31.02,385595.0,26.4902,26.5158,26.439,26.4646,385595.0
2020-03-24 14:45:00,31.02,31.05,30.9,30.92,541817.0,26.4646,26.4902,26.3622,26.3793,541817.0
2020-03-24 14:50:00,30.92,31.03,30.9,31.0,777825.0,26.3793,26.4731,26.3622,26.4475,777825.0
2020-03-24 14:55:00,31.0,31.11,30.97,31.11,613676.0,26.4475,26.5414,26.4219,26.5414,613676.0
2020-03-24 15:00:00,31.11,31.13,31.07,31.1,634663.0,26.5414,26.5585,26.5073,26.5329,634663.0
2020-03-24 15:05:00,31.09,31.19,31.09,31.19,950370.0,26.5243,26.6096,26.5243,26.6096,950370.0
2020-03-24 15:10:00,31.18,31.19,31.12,31.19,1163738.0,26.6011,26.6096,26.5499,26.6096,1163738.0
2020-03-24 15:15:00,31.18,31.21,31.07,31.11,734429.0,26.6011,26.6267,26.5073,26.5414,734429.0
2020-03-24 15:20:00,31.11,31.13,31.06,31.09,541192.0,26.5414,26.5585,26.4987,26.5243,541192.0
2020-03-24 15:25:00,31.09,31.13,31.05,31.12,912962.0,26.5243,26.5585,26.4902,26.5499,912962.0
2020-03-24 15:30:00,31.12,31.19,31.08,31.16,704320.0,26.5499,26.6096,26.5158,26.584,704320.0
2020-03-24 15:35:00,31.16,31.22,31.11,31.2,585514.0,26.584,26.6352,26.5414,26.6182,585514.0
2020-03-24 15:40:00,31.2,31.29,31.19,31.26,1009523.0,26.6182,26.695,26.6096,26.6694,1009523.0
2020-03-24 15:45:00,31.26,31.28,31.1,31.12,992894.0,26.6694,26.6864,26.5329,26.5499,992894.0
2020-03-24 15:50:00,31.11,31.28,31.1,31.27,1353538.0,26.5414,26.6864,26.5329,26.6779,1353538.0
2020-03-24 15:55:00,31.27,31.38,31.26,31.35,1790442.0,26.6779,26.7717,26.6694,26.7461,1790442.0
2020-03-25 09:30:00,31.69,31.8,31.48,31.76,1017152.0,27.0362,27.1301,26.8571,27.0959,1017152.0
2020-03-25 09:35:00,31.75,31.89,31.72,31.89,661667.0,27.0874,27.2068,27.0618,27.2068,661667.0
2020-03-25 09:40:00,31.87,31.89,31.74,31.78,464871.0,27.1898,27.2068,27.0789,27.113,464871.0
2020-03-25 09:45:00,31.78,31.79,31.64,31.65,454356.0,27.113,27.1215,26.9936,27.0021,454356.0
2020-03-25 09:50:00,31.66,31.69,31.42,31.45,344914.0,27.0106,27.0362,26.8059,26.8315,344914.0
2020-03-25 09:55:00,31.46,31.57,31.41,31.44,395113.0,26.84,26.9338,26.7973,26.8229,395113.0
2020-03-25 10:00:00,31.43,31.49,31.31,31.37,725411.0,26.8144,26.8656,26.712,26.7632,725411.0
2020-03-25 10:05:00,31.39,31.5,31.35,31.43,501382.0,26.7803,26.8741,26.7461,26.8144,501382.0
2020-03-25 10:10:00,31.42,31.43,31.28,31.33,638051.0,26.8059,26.8144,26.6864,26.7291,638051.0
2020-03-25 10:15:00,31.34,31.47,31.34,31.43,429992.0,26.7376,26.8485,26.7376,26.8144,429992.0
2020-03-25 10:20:00,31.42,31.53,31.39,31.44,573876.0,26.8059,26.8997,26.7803,26.8229,573876.0
2020-03-25 10:25:00,31.46,31.51,31.39,31.51,521689.0,26.84,26.8826,26.7803,26.8826,521689.0
2020-03-25 10:30:00,31.51,31.61,31.5,31.55,537252.0,26.8826,26.968,26.8741,26.9168,537252.0
2020-03-25 10:35:00,31.57,31.63,31.51,31.59,405012.0,26.9338,26.985,26.8826,26.9509,405012.0
2020-03-25 10:40:00,31.59,31.7,31.55,31.62,430854.0,26.9509,27.0447,26.9168,26.9765,430854.0
2020-03-25 10:45:00,31.62,31.66,31.49,31.55,888814.0,26.9765,27.0106,26.8656,26.9168,888814.0
2020-03-25 10:50:00,31.55,31.7,31.53,31.61,652980.0,26.9168,27.0447,26.8997,26.968,652980.0
2020-03-25 10:55:00,31.62,31.77,31.58,31.72,996840.0,26.9765,27.1045,26.9424,27.0618,996840.0
2020-03-25 11:00:00,31.72,31.76,31.67,31.74,814910.0,27.0618,27.0959,27.0192,27.0789,814910.0
2020-03-25 11:05:00,31.74,31.87,31.73,31.84,449968.0,27.0789,27.1898,27.0703,27.1642,449968.0
2020-03-25 11:10:00,31.83,31.85,31.73,31.77,490325.0,27.1557,27.1727,27.0703,27.1045,490325.0
2020-03-25 11:15:00,31.77,31.86,31.73,31.83,429212.0,27.1045,27.1812,27.0703,27.1557,429212.0
2020-03-25 11:20:00,31.82,31.85,31.7,31.71,479163.0,27.1471,27.1727,27.0447,27.0533,479163.0
2020-03-25 11:25:00,31.73,31.83,31.71,31.76,289502.0,27.0703,27.1557,27.0533,27.0959,289502.0
2020-03-25 11:30:00,31.76,31.81,31.72,31.78,379187.0,27.0959,27.1386,27.0618,27.113,379187.0
2020-03-25 11:35:00,31.79,31.79,31.69,31.72,584679.0,27.1215,27.1215,27.0362,27.0618,584679.0
2020-03-25 11:40:00,31.71,31.76,31.67,31.7,356742.0,27.0533,27.0959,27.0192,27.0447,356742.0
2020-03-25 11:45:00,31.7,31.79,31.65,31.76,459400.0,27.0447,27.1215,27.0021,27.0959,459400.0
2020-03-25 11:50:00,31.76,31.78,31.68,31.7,548804.0,27.0959,27.113,27.0277,27.0447,548804.0
2020-03-25 11:55:00,31.71,31.87,31.67,31.86,356871.0,27.0533,27.1898,27.0192,27.1812,356871.0
2020-03-25 12:00:00,31.87,32.01,31.85,32.01,370589.0,27.1898,27.3092,27.1727,27.3092,370589.0
2020-03-25 12:05:00,32.01,32.05,31.99,32.0,384334.0,27.3092,27.3433,27.2922,27.3007,384334.0
2020-03-25 12:10:00,32.01,32.06,31.99,32.06,401464.0,27.3092,27.3519,27.2922,27.3519,401464.0
2020-03-25 12:15:00,32.05,32.13,32.04,32.1,416328.0,27.3433,27.4116,27.3348,27.386,416328.0
2020-03-25 12:20:00,32.1,32.23,32.1,32.2,2418126.0,27.386,27.4969,27.386,27.4713,2418126.0
2020-03-25 12:25:00,32.2,32.29,32.19,32.23,488135.0,27.4713,27.5481,27.4628,27.4969,488135.0
2020-03-25 12:30:00,32.24,32.43,32.18,32.41,589417.0,27.5054,27.6675,27.4543,27.6505,589417.0
2020-03-25 12:35:00,32.4,32.42,32.33,32.41,837691.0,27.6419,27.659,27.5822,27.6505,837691.0
2020-03-25 12:40:00,32.4,32.47,32.36,32.46,279173.0,27.6419,27.7017,27.6078,27.6931,279173.0
2020-03-25 12:45:00,32.46,32.55,32.45,32.47,997587.0,27.6931,27.7699,27.6846,27.7017,997587.0
2020-03-25 12:50:00,32.46,32.55,32.44,32.46,556866.0,27.6931,27.7699,27.6761,27.6931,556866.0
2020-03-25 12:55:00,32.46,32.49,32.39,32.46,373588.0,27.6931,27.7187,27.6334,27.6931,373588.0
2020-03-25 13:00:00,32.46,32.59,32.43,32.55,416071.0,27.6931,27.804,27.6675,27.7699,416071.0
2020-03-25 13:05:00,32.55,32.67,32.52,32.66,511167.0,27.7699,27.8723,27.7443,27.8638,511167.0
2020-03-25 13:10:00,32.66,32.66,32.55,32.59,567298.0,27.8638,27.8638,27.7699,27.804,567298.0
2020-03-25 13:15:00,32.59,32.72,32.57,32.7,522249.0,27.804,27.915,27.787,27.8979,522249.0
2020-03-25 13:20:00,32.7,32.76,32.68,32.75,377609.0,27.8979,27.9491,27.8808,27.9406,377609.0
2020-03-25 13:25:00,32.74,32.75,32.66,32.73,445953.0,27.932,27.9406,27.8638,27.9235,445953.0
2020-03-25 13:30:00,32.73,32.8,32.66,32.79,464714.0,27.9235,27.9832,27.8638,27.9747,464714.0
2020-03-25 13:35:00,32.79,32.83,32.76,32.81,284437.0,27.9747,28.0088,27.9491,27.9917,284437.0
2020-03-25 13:40:00,32.81,32.88,32.78,32.86,440744.0,27.9917,28.0515,27.9661,28.0344,440744.0
2020-03-25 13:45:00,32.86,32.94,32.84,32.9,512158.0,28.0344,28.1026,28.0173,28.0685,512158.0
2020-03-25 13:50:00,32.89,32.94,32.79,32.79,541208.0,28.06,28.1026,27.9747,27.9747,541208.0
2020-03-25 13:55:00,32.8,32.83,32.7,32.73,503625.0,27.9832,28.0088,27.8979,27.9235,503625.0
2020-03-25 14:00:00,32.74,32.77,32.64,32.65,634564.0,27.932,27.9576,27.8467,27.8552,634564.0
2020-03-25 14:05:00,32.65,32.65,32.52,32.58,597176.0,27.8552,27.8552,27.7443,27.7955,597176.0
2020-03-25 14:10:00,32.58,32.73,32.56,32.71,565225.0,27.7955,27.9235,27.7785,27.9064,565225.0
2020-03-25 14:15:00,32.72,32.8,32.69,32.79,484172.0,27.915,27.9832,27.8894,27.9747,484172.0
2020-03-25 14:20:00,32.79,32.83,32.75,32.76,545982.0,27.9747,28.0088,27.9406,27.9491,545982.0
2020-03-25 14:25:00,32.77,32.79,32.67,32.75,381163.0,27.9576,27.9747,27.8723,27.9406,381163.0
2020-03-25 14:30:00,32.75,32.77,32.58,32.61,463869.0,27.9406,27.9576,27.7955,27.8211,463869.0
2020-03-25 14:35:00,32.61,32.72,32.57,32.69,551943.0,27.8211,27.915,27.787,27.8894,551943.0
2020-03-25 14:40:00,32.69,32.75,32.63,32.73,920802.0,27.8894,27.9406,27.8382,27.9235,920802.0
2020-03-25 14:45:00,32.73,32.86,32.73,32.84,401931.0,27.9235,28.0344,27.9235,28.0173,401931.0
2020-03-25 14:50:00,32.83,32.86,32.73,32.78,1063384.0,28.0088,28.0344,27.9235,27.9661,1063384.0
2020-03-25 14:55:00,32.79,32.93,32.77,32.89,669497.0,27.9747,28.0941,27.9576,28.06,669497.0
2020-03-25 15:00:00,32.89,32.95,32.85,32.95,938798.0,28.06,28.1112,28.0259,28.1112,938798.0
2020-03-25 15:05:00,32.95,32.96,32.84,32.87,566315.0,28.1112,28.1197,28.0173,28.0429,566315.0
2020-03-25 15:10:00,32.87,32.87,32.75,32.82,763472.0,28.0429,28.0429,27.9406,28.0003,763472.0
2020-03-25 15:15:00,32.83,32.88,32.82,32.83,446733.0,28.0088,28.0515,28.0003,28.0088,446733.0
2020-03-25 15:20:00,32.84,32.9,32.82,32.88,582588.0,28.0173,28.0685,28.0003,28.0515,582588.0
2020-03-25 15:25:00,32.87,32.93,32.77,32.8,769182.0,28.0429,28.0941,27.9576,27.9832,769182.0
2020-03-25 15:30:00,32.79,32.94,32.79,32.88,1204265.0,27.9747,28.1026,27.9747,28.0515,1204265.0
2020-03-25 15:35:00,32.87,32.95,32.85,32.88,649315.0,28.0429,28.1112,28.0259,28.0515,649315.0
2020-03-25 15:40:00,32.88,32.92,32.71,32.74,497741.0,28.0515,28.0856,27.9064,27.932,497741.0
2020-03-25 15:45:00,32.74,32.76,32.56,32.61,933034.0,27.932,27.9491,27.7785,27.8211,933034.0
2020-03-25 15:50:00,32.62,32.62,32.33,32.46,1204519.0,27.8296,27.8296,27.5822,27.6931,1204519.0
2020-03-25 15:55:00,32.46,32.54,32.37,32.5,1345025.0,27.6931,27.7614,27.6164,27.7273,1345025.0
2020-03-26 09:30:00,32.68,32.87,32.58,32.77,970172.0,27.8808,28.0429,27.7955,27.9576,970172.0
2020-03-26 09:35:00,32.77,32.9,32.75,32.85,670564.0,27.9576,28.0685,27.9406,28.0259,670564.0
2020-03-26 09:40:00,32.85,32.91,32.79,32.83,575570.0,28.0259,28.0771,27.9747,28.0088,575570.0
2020-03-26 09:45:00,32.83,32.86,32.75,32.77,573580.0,28.0088,28.0344,27.9406,27.9576,573580.0
2020-03-26 09:50:00,32.78,32.91,32.69,32.89,357863.0,27.9661,28.0771,27.8894,28.06,357863.0
2020-03-26 09:55:00,32.9,33.06,32.9,33.01,318801.0,28.0685,28.205,28.0685,28.1624,318801.0
2020-03-26 10:00:00,33.02,33.06,32.91,32.95,584610.0,28.1709,28.205,28.0771,28.1112,584610.0
2020-03-26 10:05:00,32.95,33.13,32.95,33.13,286941.0,28.1112,28.2647,28.1112,28.2647,286941.0
2020-03-26 10:10:00,33.13,33.13,33.01,33.01,425181.0,28.2647,28.2647,28.1624,28.1624,425181.0
2020-03-26 10:15:00,33.01,33.16,33.01,33.16,451343.0,28.1624,28.2903,28.1624,28.2903,451343.0
2020-03-26 10:20:00,33.16,33.22,33.12,33.14,375297.0,28.2903,28.3415,28.2562,28.2733,375297.0
2020-03-26 10:25:00,33.15,33.18,33.08,33.09,403782.0,28.2818,28.3074,28.2221,28.2306,403782.0
2020-03-26 10:30:00,33.1,33.26,33.1,33.24,817989.0,28.2392,28.3757,28.2392,28.3586,817989.0
2020-03-26 10:35:00,33.23,33.24,33.11,33.13,546364.0,28.3501,28.3586,28.2477,28.2647,546364.0
2020-03-26 10:40:00,33.12,33.17,33.03,33.16,329306.0,28.2562,28.2989,28.1794,28.2903,329306.0
2020-03-26 10:45:00,33.15,33.19,32.95,33.01,323433.0,28.2818,28.3159,28.1112,28.1624,323433.0
2020-03-26 10:50:00,33.01,33.04,32.96,32.99,365956.0,28.1624,28.188,28.1197,28.1453,365956.0
2020-03-26 10:55:00,32.98,33.12,32.96,33.1,306162.0,28.1368,28.2562,28.1197,28.2392,306162.0
2020-03-26 11:00:00,33.1,33.14,33.0,33.14,207478.0,28.2392,28.2733,28.1538,28.2733,207478.0
2020-03-26 11:05:00,33.14,33.19,33.06,33.09,654245.0,28.2733,28.3159,28.205,28.2306,654245.0
2020-03-26 11:10:00,33.1,33.2,33.1,33.16,353870.0,28.2392,28.3245,28.2392,28.2903,353870.0
2020-03-26 11:15:00,33.17,33.31,33.17,33.29,517883.0,28.2989,28.4183,28.2989,28.4012,517883.0
2020-03-26 11:20:00,33.3,33.35,33.26,33.34,240101.0,28.4098,28.4524,28.3757,28.4439,240101.0
2020-03-26 11:25:00,33.35,33.41,33.32,33.39,239098.0,28.4524,28.5036,28.4268,28.4866,239098.0
2020-03-26 11:30:00,33.38,33.49,33.37,33.48,340315.0,28.478,28.5719,28.4695,28.5633,340315.0
2020-03-26 11:35:00,33.47,33.5,33.42,33.45,389626.0,28.5548,28.5804,28.5122,28.5378,389626.0
2020-03-26 11:40:00,33.45,33.5,33.45,33.49,306446.0,28.5378,28.5804,28.5378,28.5719,306446.0
2020-03-26 11:45:00,33.48,33.48,33.39,33.43,215632.0,28.5633,28.5633,28.4866,28.5207,215632.0
2020-03-26 11:50:00,33.44,33.53,33.41,33.51,256656.0,28.5292,28.606,28.5036,28.5889,256656.0
2020-03-26 11:55:00,33.5,33.5,33.4,33.46,392572.0,28.5804,28.5804,28.4951,28.5463,392572.0
2020-03-26 12:00:00,33.48,33.51,33.45,33.47,585628.0,28.5633,28.5889,28.5378,28.5548,585628.0
2020-03-26 12:05:00,33.47,33.49,33.43,33.46,417976.0,28.5548,28.5719,28.5207,28.5463,417976.0
2020-03-26 12:10:00,33.46,33.5,33.43,33.44,291645.0,28.5463,28.5804,28.5207,28.5292,291645.0
2020-03-26 12:15:00,33.44,33.45,33.35,33.37,355816.0,28.5292,28.5378,28.4524,28.4695,355816.0
2020-03-26 12:20:00,33.38,33.53,33.37,33.51,373878.0,28.478,28.606,28.4695,28.5889,373878.0
2020-03-26 12:25:00,33.52,33.64,33.51,33.59,977367.0,28.5975,28.6999,28.5889,28.6572,977367.0
2020-03-26 12:30:00,33.59,33.77,33.59,33.74,326660.0,28.6572,28.8108,28.6572,28.7852,326660.0
2020-03-26 12:35:00,33.73,33.73,33.65,33.73,413988.0,28.7766,28.7766,28.7084,28.7766,413988.0
2020-03-26 12:40:00,33.73,33.73,33.64,33.67,350101.0,28.7766,28.7766,28.6999,28.7254,350101.0
2020-03-26 12:45:00,33.67,33.72,33.61,33.72,344128.0,28.7254,28.7681,28.6743,28.7681,344128.0
2020-03-26 12:50:00,33.71,33.81,33.71,33.76,360926.0,28.7596,28.8449,28.7596,28.8022,360926.0
2020-03-26 12:55:00,33.75,33.83,33.73,33.82,275331.0,28.7937,28.8619,28.7766,28.8534,275331.0
2020-03-26 13:00:00,33.82,33.86,33.8,33.85,315559.0,28.8534,28.8875,28.8364,28.879,315559.0
2020-03-26 13:05:00,33.84,33.85,33.61,33.61,445158.0,28.8705,28.879,28.6743,28.6743,445158.0
2020-03-26 13:10:00,33.61,33.63,33.54,33.57,413519.0,28.6743,28.6913,28.6145,28.6401,413519.0
2020-03-26 13:15:00,33.57,33.65,33.52,33.58,764167.0,28.6401,28.7084,28.5975,28.6487,764167.0
2020-03-26 13:20:00,33.59,33.6,33.47,33.52,470480.0,28.6572,28.6657,28.5548,28.5975,470480.0
2020-03-26 13:25:00,33.52,33.56,33.49,33.51,255073.0,28.5975,28.6316,28.5719,28.5889,255073.0
2020-03-26 13:30:00,33.51,33.53,33.4,33.44,231762.0,28.5889,28.606,28.4951,28.5292,231762.0
2020-03-26 13:35:00,33.45,33.5,33.4,33.47,652747.0,28.5378,28.5804,28.4951,28.5548,652747.0
2020-03-26 13:40:00,33.47,33.55,33.44,33.54,875878.0,28.5548,28.6231,28.5292,28.6145,875878.0
2020-03-26 13:45:00,33.55,33.58,33.48,33.58,578366.0,28.6231,28.6487,28.5633,28.6487,578366.0
2020-03-26 13:50:00,33.58,33.6,33.52,33.53,461227.0,28.6487,28.6657,28.5975,28.606,461227.0
2020-03-26 13:55:00,33.54,33.54,33.46,33.48,513043.0,28.6145,28.6145,28.5463,28.5633,513043.0
2020-03-26 14:00:00,33.49,33.55,33.45,33.54,328599.0,28.5719,28.6231,28.5378,28.6145,328599.0
2020-03-26 14:05:00,33.54,33.54,33.37,33.42,263584.0,28.6145,28.6145,28.4695,28.5122,263584.0
2020-03-26 14:10:00,33.41,33.48,33.35,33.38,320533.0,28.5036,28.5633,28.4524,28.478,320533.0
2020-03-26 14:15:00,33.38,33.46,33.34,33.44,246553.0,28.478,28.5463,28.4439,28.5292,246553.0
2020-03-26 14:20:00,33.44,33.55,33.41,33.5,389232.0,28.5292,28.6231,28.5036,28.5804,389232.0
2020-03-26 14:25:00,33.49,33.58,33.48,33.54,440303.0,28.5719,28.6487,28.5633,28.6145,440303.0
2020-03-26 14:30:00,33.55,33.68,33.54,33.66,528754.0,28.6231,28.734,28.6145,28.7169,528754.0
2020-03-26 14:35:00,33.65,33.74,33.61,33.69,522233.0,28.7084,28.7852,28.6743,28.7425,522233.0
2020-03-26 14:40:00,33.69,33.71,33.62,33.64,513217.0,28.7425,28.7596,28.6828,28.6999,513217.0
2020-03-26 14:45:00,33.64,33.67,33.61,33.63,469326.0,28.6999,28.7254,28.6743,28.6913,469326.0
2020-03-26 14:50:00,33.63,33.73,33.61,33.69,353641.0,28.6913,28.7766,28.6743,28.7425,353641.0
2020-03-26 14:55:00,33.69,33.76,33.61,33.73,580712.0,28.7425,28.8022,28.6743,28.7766,580712.0
2020-03-26 15:00:00,33.72,33.73,33.66,33.72,735302.0,28.7681,28.7766,28.7169,28.7681,735302.0
2020-03-26 15:05:00,33.71,33.73,33.58,33.62,530587.0,28.7596,28.7766,28.6487,28.6828,530587.0
2020-03-26 15:10:00,33.62,33.66,33.57,33.6,461839.0,28.6828,28.7169,28.6401,28.6657,461839.0
2020-03-26 15:15:00,33.6,33.63,33.55,33.61,486585.0,28.6657,28.6913,28.6231,28.6743,486585.0
2020-03-26 15:20:00,33.61,33.64,33.54,33.55,729158.0,28.6743,28.6999,28.6145,28.6231,729158.0
2020-03-26 15:25:00,33.55,33.67,33.54,33.66,354997.0,28.6231,28.7254,28.6145,28.7169,354997.0
2020-03-26 15:30:00,33.67,33.75,33.65,33.71,391602.0,28.7254,28.7937,28.7084,28.7596,391602.0
2020-03-26 15:35:00,33.72,33.75,33.47,33.57,607001.0,28.7681,28.7937,28.5548,28.6401,607001.0
2020-03-26 15:40:00,33.57,33.65,33.56,33.61,506995.0,28.6401,28.7084,28.6316,28.6743,506995.0
2020-03-26 15:45:00,33.61,33.61,33.5,33.54,613892.0,28.6743,28.6743,28.5804,28.6145,613892.0
2020-03-26 15:50:00,33.54,33.88,33.54,33.86,983096.0,28.6145,28.9046,28.6145,28.8875,983096.0
2020-03-26 15:55:00,33.86,33.9,33.76,33.84,1878004.0,28.8875,28.9217,28.8022,28.8705,1878004.0
2020-03-27 09:30:00,32.64,32.73,32.55,32.61,892756.0,27.8467,27.9235,27.7699,27.8211,892756.0
2020-03-27 09:35:00,32.62,32.73,32.59,32.62,419812.0,27.8296,27.9235,27.804,27.8296,419812.0
2020-03-27 09:40:00,32.61,32.62,32.45,32.51,306874.0,27.8211,27.8296,27.6846,27.7358,306874.0
2020-03-27 09:45:00,32.51,32.54,32.43,32.51,344942.0,27.7358,27.7614,27.6675,27.7358,344942.0
2020-03-27 09:50:00,32.52,32.65,32.51,32.52,371548.0,27.7443,27.8552,27.7358,27.7443,371548.0
2020-03-27 09:55:00,32.53,32.65,32.52,32.59,227731.0,27.7529,27.8552,27.7443,27.804,227731.0
2020-03-27 10:00:00,32.59,32.59,32.52,32.55,428133.0,27.804,27.804,27.7443,27.7699,428133.0
2020-03-27 10:05:00,32.55,32.64,32.55,32.62,560949.0,27.7699,27.8467,27.7699,27.8296,560949.0
2020-03-27 10:10:00,32.63,32.7,32.61,32.67,348034.0,27.8382,27.8979,27.8211,27.8723,348034.0
2020-03-27 10:15:00,32.67,32.7,32.54,32.57,290793.0,27.8723,27.8979,27.7614,27.787,290793.0
2020-03-27 10:20:00,32.57,32.61,32.51,32.53,298371.0,27.787,27.8211,27.7358,27.7529,298371.0
2020-03-27 10:25:00,32.53,32.59,32.49,32.53,530103.0,27.7529,27.804,27.7187,27.7529,530103.0
2020-03-27 10:30:00,32.53,32.55,32.44,32.46,354684.0,27.7529,27.7699,27.6761,27.6931,354684.0
2020-03-27 10:35:00,32.47,32.5,32.39,32.45,335847.0,27.7017,27.7273,27.6334,27.6846,335847.0
2020-03-27 10:40:00,32.45,32.49,32.42,32.42,523526.0,27.6846,27.7187,27.659,27.659,523526.0
2020-03-27 10:45:00,32.43,32.45,32.36,32.42,310756.0,27.6675,27.6846,27.6078,27.659,310756.0
2020-03-27 10:50:00,32.42,32.53,32.38,32.52,450219.0,27.659,27.7529,27.6249,27.7443,450219.0
2020-03-27 10:55:00,32.52,32.53,32.43,32.48,822085.0,27.7443,27.7529,27.6675,27.7102,822085.0
2020-03-27 11:00:00,32.48,32.56,32.48,32.56,471979.0,27.7102,27.7785,27.7102,27.7785,471979.0
2020-03-27 11:05:00,32.56,32.72,32.54,32.72,490792.0,27.7785,27.915,27.7614,27.915,490792.0
2020-03-27 11:10:00,32.72,32.78,32.69,32.75,305696.0,27.915,27.9661,27.8894,27.9406,305696.0
2020-03-27 11:15:00,32.76,32.92,32.76,32.89,323556.0,27.9491,28.0856,27.9491,28.06,323556.0
2020-03-27 11:20:00,32.89,32.9,32.81,32.85,297038.0,28.06,28.0685,27.9917,28.0259,297038.0
2020-03-27 11:25:00,32.85,32.9,32.79,32.84,502659.0,28.0259,28.0685,27.9747,28.0173,502659.0
2020-03-27 11:30:00,32.84,32.89,32.77,32.87,596180.0,28.0173,28.06,27.9576,28.0429,596180.0
2020-03-27 11:35:00,32.87,32.92,32.81,32.84,583504.0,28.0429,28.0856,27.9917,28.0173,583504.0
2020-03-27 11:40:00,32.84,32.88,32.76,32.79,288373.0,28.0173,28.0515,27.9491,27.9747,288373.0
2020-03-27 11:45:00,32.8,32.82,32.74,32.82,232052.0,27.9832,28.0003,27.932,28.0003,232052.0
2020-03-27 11:50:00,32.82,32.89,32.82,32.89,326625.0,28.0003,28.06,28.0003,28.06,326625.0
2020-03-27 11:55:00,32.88,32.9,32.79,32.81,292749.0,28.0515,28.0685,27.9747,27.9917,292749.0
2020-03-27 12:00:00,32.8,32.83,32.75,32.8,276601.0,27.9832,28.0088,27.9406,27.9832,276601.0
2020-03-27 12:05:00,32.8,32.85,32.77,32.8,315391.0,27.9832,28.0259,27.9576,27.9832,315391.0
2020-03-27 12:10:00,32.8,32.87,32.79,32.84,301932.0,27.9832,28.0429,27.9747,28.0173,301932.0
2020-03-27 12:15:00,32.84,32.95,32.79,32.94,1157899.0,28.0173,28.1112,27.9747,28.1026,1157899.0
2020-03-27 12:20:00,32.93,32.94,32.8,32.83,359482.0,28.0941,28.1026,27.9832,28.0088,359482.0
2020-03-27 12:25:00,32.82,32.87,32.8,32.84,791062.0,28.0003,28.0429,27.9832,28.0173,791062.0
2020-03-27 12:30:00,32.85,32.99,32.8,32.96,345659.0,28.0259,28.1453,27.9832,28.1197,345659.0
2020-03-27 12:35:00,32.97,33.04,32.96,33.01,346974.0,28.1282,28.188,28.1197,28.1624,346974.0
2020-03-27 12:40:00,33.01,33.05,32.98,33.04,271147.0,28.1624,28.1965,28.1368,28.188,271147.0
2020-03-27 12:45:00,33.04,33.04,32.93,32.94,290643.0,28.188,28.188,28.0941,28.1026,290643.0
2020-03-27 12:50:00,32.93,32.99,32.91,32.97,234392.0,28.0941,28.1453,28.0771,28.1282,234392.0
2020-03-27 12:55:00,32.99,32.99,32.88,32.95,461637.0,28.1453,28.1453,28.0515,28.1112,461637.0
2020-03-27 13:00:00,32.95,33.03,32.92,33.0,520047.0,28.1112,28.1794,28.0856,28.1538,520047.0
2020-03-27 13:05:00,33.0,33.02,32.9,32.9,324766.0,28.1538,28.1709,28.0685,28.0685,324766.0
2020-03-27 13:10:00,32.9,32.92,32.81,32.83,670061.0,28.0685,28.0856,27.9917,28.0088,670061.0
2020-03-27 13:15:00,32.83,32.85,32.76,32.84,267239.0,28.0088,28.0259,27.9491,28.0173,267239.0
2020-03-27 13:20:00,32.84,32.89,32.83,32.87,443699.0,28.0173,28.06,28.0088,28.0429,443699.0
2020-03-27 13:25:00,32.88,32.91,32.79,32.81,926720.0,28.0515,28.0771,27.9747,27.9917,926720.0
2020-03-27 13:30:00,32.81,32.96,32.79,32.95,354981.0,27.9917,28.1197,27.9747,28.1112,354981.0
2020-03-27 13:35:00,32.95,33.06,32.93,33.04,428733.0,28.1112,28.205,28.0941,28.188,428733.0
2020-03-27 13:40:00,33.04,33.11,33.03,33.05,321787.0,28.188,28.2477,28.1794,28.1965,321787.0
2020-03-27 13:45:00,33.05,33.09,33.01,33.06,477019.0,28.1965,28.2306,28.1624,28.205,477019.0
2020-03-27 13:50:00,33.07,33.11,33.04,33.08,288793.0,28.2136,28.2477,28.188,28.2221,288793.0
2020-03-27 13:55:00,33.07,33.11,33.02,33.03,614171.0,28.2136,28.2477,28.1709,28.1794,614171.0
2020-03-27 14:00:00,33.03,33.08,32.96,32.97,381017.0,28.1794,28.2221,28.1197,28.1282,381017.0
2020-03-27 14:05:00,32.97,33.0,32.93,32.95,386764.0,28.1282,28.1538,28.0941,28.1112,386764.0
2020-03-27 14:10:00,32.94,33.02,32.94,33.02,676504.0,28.1026,28.1709,28.1026,28.1709,676504.0
2020-03-27 14:15:00,33.02,33.08,33.0,33.04,532549.0,28.1709,28.2221,28.1538,28.188,532549.0
2020-03-27 14:20:00,33.05,33.07,33.0,33.02,406835.0,28.1965,28.2136,28.1538,28.1709,406835.0
2020-03-27 14:25:00,33.02,33.08,32.98,33.06,542128.0,28.1709,28.2221,28.1368,28.205,542128.0
2020-03-27 14:30:00,33.05,33.15,33.04,33.13,459020.0,28.1965,28.2818,28.188,28.2647,459020.0
2020-03-27 14:35:00,33.13,33.15,33.07,33.09,318803.0,28.2647,28.2818,28.2136,28.2306,318803.0
2020-03-27 14:40:00,33.09,33.11,33.02,33.03,383843.0,28.2306,28.2477,28.1709,28.1794,383843.0
2020-03-27 14:45:00,33.04,33.06,32.99,33.02,672060.0,28.188,28.205,28.1453,28.1709,672060.0
2020-03-27 14:50:00,33.02,33.13,32.99,33.1,514147.0,28.1709,28.2647,28.1453,28.2392,514147.0
2020-03-27 14:55:00,33.09,33.21,33.08,33.2,382828.0,28.2306,28.333,28.2221,28.3245,382828.0
2020-03-27 15:00:00,33.19,33.27,33.14,33.27,347800.0,28.3159,28.3842,28.2733,28.3842,347800.0
2020-03-27 15:05:00,33.26,33.31,33.22,33.29,594852.0,28.3757,28.4183,28.3415,28.4012,594852.0
2020-03-27 15:10:00,33.29,33.33,33.22,33.24,459240.0,28.4012,28.4354,28.3415,28.3586,459240.0
2020-03-27 15:15:00,33.23,33.31,33.22,33.29,489521.0,28.3501,28.4183,28.3415,28.4012,489521.0
2020-03-27 15:20:00,33.3,33.35,33.24,33.34,523882.0,28.4098,28.4524,28.3586,28.4439,523882.0
2020-03-27 15:25:00,33.34,33.41,33.31,33.33,518294.0,28.4439,28.5036,28.4183,28.4354,518294.0
2020-03-27 15:30:00,33.33,33.34,33.17,33.23,440884.0,28.4354,28.4439,28.2989,28.3501,440884.0
2020-03-27 15:35:00,33.23,33.23,33.08,33.09,614442.0,28.3501,28.3501,28.2221,28.2306,614442.0
2020-03-27 15:40:00,33.09,33.11,32.94,32.98,593676.0,28.2306,28.2477,28.1026,28.1368,593676.0
2020-03-27 15:45:00,32.99,33.06,32.91,32.94,820116.0,28.1453,28.205,28.0771,28.1026,820116.0
2020-03-27 15:50:00,32.92,32.93,32.75,32.76,3042404.0,28.0856,28.0941,27.9406,27.9491,3042404.0
2020-03-27 15:55:00,32.77,32.86,32.76,32.82,3060074.0,27.9576,28.0344,27.9491,28.0003,3060074.0
2020-03-30 09:30:00,32.92,33.03,32.9,32.96,790284.0,28.0856,28.1794,28.0685,28.1197,790284.0
2020-03-30 09:35:00,32.97,32.98,32.81,32.82,361699.0,28.1282,28.1368,27.9917,28.0003,361699.0
2020-03-30 09:40:00,32.82,32.86,32.71,32.78,340859.0,28.0003,28.0344,27.9064,27.9661,340859.0
2020-03-30 09:45:00,32.78,32.83,32.73,32.82,341310.0,27.9661,28.0088,27.9235,28.0003,341310.0
2020-03-30 09:50:00,32.82,32.94,32.81,32.85,446741.0,28.0003,28.1026,27.9917,28.0259,446741.0
2020-03-30 09:55:00,32.86,32.9,32.83,32.85,636941.0,28.0344,28.0685,28.0088,28.0259,636941.0
2020-03-30 10:00:00,32.85,32.94,32.81,32.94,589220.0,28.0259,28.1026,27.9917,28.1026,589220.0
2020-03-30 10:05:00,32.94,32.95,32.88,32.91,314678.0,28.1026,28.1112,28.0515,28.0771,314678.0
2020-03-30 10:10:00,32.91,32.92,32.82,32.91,377046.0,28.0771,28.0856,28.0003,28.0771,377046.0
2020-03-30 10:15:00,32.91,33.0,32.91,33.0,364071.0,28.0771,28.1538,28.0771,28.1538,364071.0
2020-03-30 10:20:00,32.99,33.05,32.97,33.02,955010.0,28.1453,28.1965,28.1282,28.1709,955010.0
2020-03-30 10:25:00,33.01,33.04,32.97,32.98,512067.0,28.1624,28.188,28.1282,28.1368,512067.0
2020-03-30 10:30:00,32.99,33.07,32.98,33.07,422206.0,28.1453,28.2136,28.1368,28.2136,422206.0
2020-03-30 10:35:00,33.08,33.13,33.07,33.09,360627.0,28.2221,28.2647,28.2136,28.2306,360627.0
2020-03-30 10:40:00,33.09,33.12,33.05,33.06,287709.0,28.2306,28.2562,28.1965,28.205,287709.0
2020-03-30 10:45:00,33.07,33.13,33.05,33.11,352940.0,28.2136,28.2647,28.1965,28.2477,352940.0
2020-03-30 10:50:00,33.12,33.12,33.0,33.06,586968.0,28.2562,28.2562,28.1538,28.205,586968.0
2020-03-30 10:55:00,33.07,33.08,32.97,33.01,1124666.0,28.2136,28.2221,28.1282,28.1624,1124666.0
2020-03-30 11:00:00,33.0,33.09,32.97,33.09,479668.0,28.1538,28.2306,28.1282,28.2306,479668.0
2020-03-30 11:05:00,33.08,33.16,33.03,33.14,316301.0,28.2221,28.2903,28.1794,28.2733,316301.0
2020-03-30 11:10:00,33.16,33.21,33.13,33.18,215711.0,28.2903,28.333,28.2647,28.3074,215711.0
2020-03-30 11:15:00,33.18,33.24,33.16,33.24,513155.0,28.3074,28.3586,28.2903,28.3586,513155.0
2020-03-30 11:20:00,33.24,33.27,33.22,33.25,314014.0,28.3586,28.3842,28.3415,28.3671,314014.0
2020-03-30 11:25:00,33.24,33.31,33.21,33.3,479692.0,28.3586,28.4183,28.333,28.4098,479692.0
2020-03-30 11:30:00,33.3,33.36,33.28,33.35,454838.0,28.4098,28.461,28.3927,28.4524,454838.0
2020-03-30 11:35:00,33.35,33.36,33.19,33.21,290811.0,28.4524,28.461,28.3159,28.333,290811.0
2020-03-30 11:40:00,33.21,33.26,33.2,33.26,829280.0,28.333,28.3757,28.3245,28.3757,829280.0
2020-03-30 11:45:00,33.25,33.27,33.19,33.24,688914.0,28.3671,28.3842,28.3159,28.3586,688914.0
2020-03-30 11:50:00,33.23,33.25,33.19,33.23,481657.0,28.3501,28.3671,28.3159,28.3501,481657.0
2020-03-30 11:55:00,33.23,33.27,33.21,33.23,288675.0,28.3501,28.3842,28.333,28.3501,288675.0
2020-03-30 12:00:00,33.24,33.25,33.15,33.16,557778.0,28.3586,28.3671,28.2818,28.2903,557778.0
2020-03-30 12:05:00,33.16,33.19,33.14,33.16,263429.0,28.2903,28.3159,28.2733,28.2903,263429.0
2020-03-30 12:10:00,33.16,33.23,33.15,33.18,471080.0,28.2903,28.3501,28.2818,28.3074,471080.0
2020-03-30 12:15:00,33.19,33.29,33.18,33.27,429199.0,28.3159,28.4012,28.3074,28.3842,429199.0
2020-03-30 12:20:00,33.27,33.28,33.21,33.26,228501.0,28.3842,28.3927,28.333,28.3757,228501.0
2020-03-30 12:25:00,33.26,33.34,33.26,33.33,365140.0,28.3757,28.4439,28.3757,28.4354,365140.0
2020-03-30 12:30:00,33.33,33.35,33.24,33.25,562687.0,28.4354,28.4524,28.3586,28.3671,562687.0
2020-03-30 12:35:00,33.26,33.3,33.23,33.3,450034.0,28.3757,28.4098,28.3501,28.4098,450034.0
2020-03-30 12:40:00,33.3,33.32,33.26,33.28,430004.0,28.4098,28.4268,28.3757,28.3927,430004.0
2020-03-30 12:45:00,33.28,33.29,33.18,33.2,704120.0,28.3927,28.4012,28.3074,28.3245,704120.0
2020-03-30 12:50:00,33.2,33.28,33.2,33.28,835671.0,28.3245,28.3927,28.3245,28.3927,835671.0
2020-03-30 12:55:00,33.28,33.29,33.24,33.29,494217.0,28.3927,28.4012,28.3586,28.4012,494217.0
2020-03-30 13:00:00,33.29,33.29,33.22,33.23,276719.0,28.4012,28.4012,28.3415,28.3501,276719.0
2020-03-30 13:05:00,33.23,33.24,33.16,33.17,430436.0,28.3501,28.3586,28.2903,28.2989,430436.0
2020-03-30 13:10:00,33.18,33.22,33.17,33.19,750319.0,28.3074,28.3415,28.2989,28.3159,750319.0
2020-03-30 13:15:00,33.2,33.25,33.19,33.23,562770.0,28.3245,28.3671,28.3159,28.3501,562770.0
2020-03-30 13:20:00,33.22,33.23,33.17,33.21,285028.0,28.3415,28.3501,28.2989,28.333,285028.0
2020-03-30 13:25:00,33.21,33.24,33.19,33.21,292863.0,28.333,28.3586,28.3159,28.333,292863.0
2020-03-30 13:30:00,33.22,33.23,33.16,33.2,326703.0,28.3415,28.3501,28.2903,28.3245,326703.0
2020-03-30 13:35:00,33.19,33.21,33.14,33.17,393054.0,28.3159,28.333,28.2733,28.2989,393054.0
2020-03-30 13:40:00,33.18,33.19,33.1,33.11,1011505.0,28.3074,28.3159,28.2392,28.2477,1011505.0
2020-03-30 13:45:00,33.11,33.14,33.07,33.12,503013.0,28.2477,28.2733,28.2136,28.2562,503013.0
2020-03-30 13:50:00,33.12,33.16,33.11,33.14,282915.0,28.2562,28.2903,28.2477,28.2733,282915.0
2020-03-30 13:55:00,33.14,33.14,33.07,33.11,454459.0,28.2733,28.2733,28.2136,28.2477,454459.0
2020-03-30 14:00:00,33.1,33.12,33.08,33.09,444467.0,28.2392,28.2562,28.2221,28.2306,444467.0
2020-03-30 14:05:00,33.09,33.1,33.08,33.09,218261.0,28.2306,28.2392,28.2221,28.2306,218261.0
2020-03-30 14:10:00,33.08,33.09,33.02,33.05,252857.0,28.2221,28.2306,28.1709,28.1965,252857.0
2020-03-30 14:15:00,33.05,33.08,33.01,33.07,260639.0,28.1965,28.2221,28.1624,28.2136,260639.0
2020-03-30 14:20:00,33.06,33.12,33.01,33.11,305504.0,28.205,28.2562,28.1624,28.2477,305504.0
2020-03-30 14:25:00,33.11,33.17,33.07,33.16,398257.0,28.2477,28.2989,28.2136,28.2903,398257.0
2020-03-30 14:30:00,33.16,33.21,33.14,33.2,387557.0,28.2903,28.333,28.2733,28.3245,387557.0
2020-03-30 14:35:00,33.2,33.23,33.18,33.21,527643.0,28.3245,28.3501,28.3074,28.333,527643.0
2020-03-30 14:40:00,33.2,33.25,33.19,33.25,307715.0,28.3245,28.3671,28.3159,28.3671,307715.0
2020-03-30 14:45:00,33.25,33.27,33.18,33.21,507836.0,28.3671,28.3842,28.3074,28.333,507836.0
2020-03-30 14:50:00,33.21,33.26,33.17,33.22,410149.0,28.333,28.3757,28.2989,28.3415,410149.0
2020-03-30 14:55:00,33.23,33.24,33.18,33.19,615792.0,28.3501,28.3586,28.3074,28.3159,615792.0
2020-03-30 15:00:00,33.19,33.23,33.17,33.22,371033.0,28.3159,28.3501,28.2989,28.3415,371033.0
2020-03-30 15:05:00,33.22,33.26,33.2,33.26,223271.0,28.3415,28.3757,28.3245,28.3757,223271.0
2020-03-30 15:10:00,33.25,33.32,33.25,33.31,511102.0,28.3671,28.4268,28.3671,28.4183,511102.0
2020-03-30 15:15:00,33.3,33.31,33.26,33.3,1068915.0,28.4098,28.4183,28.3757,28.4098,1068915.0
2020-03-30 15:20:00,33.3,33.34,33.26,33.27,802270.0,28.4098,28.4439,28.3757,28.3842,802270.0
2020-03-30 15:25:00,33.27,33.28,33.15,33.21,756767.0,28.3842,28.3927,28.2818,28.333,756767.0
2020-03-30 15:30:00,33.22,33.27,33.21,33.23,949577.0,28.3415,28.3842,28.333,28.3501,949577.0
2020-03-30 15:35:00,33.24,33.38,33.2,33.37,1108519.0,28.3586,28.478,28.3245,28.4695,1108519.0
2020-03-30 15:40:00,33.37,33.4,33.33,33.37,639595.0,28.4695,28.4951,28.4354,28.4695,639595.0
2020-03-30 15:45:00,33.37,33.42,33.36,33.39,629890.0,28.4695,28.5122,28.461,28.4866,629890.0
2020-03-30 15:50:00,33.39,33.48,33.36,33.48,780401.0,28.4866,28.5633,28.461,28.5633,780401.0
2020-03-30 15:55:00,33.47,33.52,33.44,33.51,727802.0,28.5548,28.5975,28.5292,28.5889,727802.0
2020-03-31 09:30:00,33.05,33.18,33.0,33.15,670649.0,28.1965,28.3074,28.1538,28.2818,670649.0
2020-03-31 09:35:00,33.17,33.2,33.09,33.1,447720.0,28.2989,28.3245,28.2306,28.2392,447720.0
2020-03-31 09:40:00,33.11,33.2,33.1,33.13,450536.0,28.2477,28.3245,28.2392,28.2647,450536.0
2020-03-31 09:45:00,33.12,33.14,33.01,33.02,309956.0,28.2562,28.2733,28.1624,28.1709,309956.0
2020-03-31 09:50:00,33.02,33.05,32.98,33.01,576845.0,28.1709,28.1965,28.1368,28.1624,576845.0
2020-03-31 09:55:00,33.02,33.08,33.0,33.04,528595.0,28.1709,28.2221,28.1538,28.188,528595.0
2020-03-31 10:00:00,33.04,33.1,33.03,33.05,295260.0,28.188,28.2392,28.1794,28.1965,295260.0
2020-03-31 10:05:00,33.04,33.13,33.02,33.09,240835.0,28.188,28.2647,28.1709,28.2306,240835.0
2020-03-31 10:10:00,33.1,33.3,33.1,33.3,276868.0,28.2392,28.4098,28.2392,28.4098,276868.0
2020-03-31 10:15:00,33.29,33.34,33.26,33.34,251626.0,28.4012,28.4439,28.3757,28.4439,251626.0
2020-03-31 10:20:00,33.33,33.33,33.28,33.31,233808.0,28.4354,28.4354,28.3927,28.4183,233808.0
2020-03-31 10:25:00,33.3,33.32,33.27,33.32,251002.0,28.4098,28.4268,28.3842,28.4268,251002.0
2020-03-31 10:30:00,33.32,33.44,33.31,33.41,216327.0,28.4268,28.5292,28.4183,28.5036,216327.0
2020-03-31 10:35:00,33.4,33.5,33.39,33.48,150950.0,28.4951,28.5804,28.4866,28.5633,150950.0
2020-03-31 10:40:00,33.48,33.51,33.41,33.41,335522.0,28.5633,28.5889,28.5036,28.5036,335522.0
2020-03-31 10:45:00,33.41,33.42,33.31,33.36,415915.0,28.5036,28.5122,28.4183,28.461,415915.0
2020-03-31 10:50:00,33.36,33.38,33.31,33.33,283017.0,28.461,28.478,28.4183,28.4354,283017.0
2020-03-31 10:55:00,33.33,33.42,33.28,33.31,442137.0,28.4354,28.5122,28.3927,28.4183,442137.0
2020-03-31 11:00:00,33.31,33.31,33.23,33.26,367808.0,28.4183,28.4183,28.3501,28.3757,367808.0
2020-03-31 11:05:00,33.27,33.45,33.26,33.4,521326.0,28.3842,28.5378,28.3757,28.4951,521326.0
2020-03-31 11:10:00,33.4,33.45,33.39,33.44,338468.0,28.4951,28.5378,28.4866,28.5292,338468.0
2020-03-31 11:15:00,33.44,33.49,33.4,33.41,250245.0,28.5292,28.5719,28.4951,28.5036,250245.0
2020-03-31 11:20:00,33.43,33.48,33.37,33.42,487485.0,28.5207,28.5633,28.4695,28.5122,487485.0
2020-03-31 11:25:00,33.43,33.63,33.41,33.61,981792.0,28.5207,28.6913,28.5036,28.6743,981792.0
2020-03-31 11:30:00,33.6,33.65,33.53,33.62,594930.0,28.6657,28.7084,28.606,28.6828,594930.0
2020-03-31 11:35:00,33.62,33.63,33.51,33.54,244055.0,28.6828,28.6913,28.5889,28.6145,244055.0
2020-03-31 11:40:00,33.54,33.62,33.54,33.58,267672.0,28.6145,28.6828,28.6145,28.6487,267672.0
2020-03-31 11:45:00,33.58,33.58,33.47,33.49,308701.0,28.6487,28.6487,28.5548,28.5719,308701.0
2020-03-31 11:50:00,33.5,33.53,33.48,33.49,323498.0,28.5804,28.606,28.5633,28.5719,323498.0
2020-03-31 11:55:00,33.49,33.54,33.48,33.53,1388251.0,28.5719,28.6145,28.5633,28.606,1388251.0
2020-03-31 12:00:00,33.53,33.55,33.44,33.44,358774.0,28.606,28.6231,28.5292,28.5292,358774.0
2020-03-31 12:05:00,33.44,33.51,33.43,33.51,377663.0,28.5292,28.5889,28.5207,28.5889,377663.0
2020-03-31 12:10:00,33.5,33.51,33.43,33.44,341640.0,28.5804,28.5889,28.5207,28.5292,341640.0
2020-03-31 12:15:00,33.44,33.46,33.4,33.4,176523.0,28.5292,28.5463,28.4951,28.4951,176523.0
2020-03-31 12:20:00,33.4,33.42,33.33,33.34,174852.0,28.4951,28.5122,28.4354,28.4439,174852.0
2020-03-31 12:25:00,33.34,33.34,33.23,33.28,534773.0,28.4439,28.4439,28.3501,28.3927,534773.0
2020-03-31 12:30:00,33.29,33.29,33.19,33.23,505091.0,28.4012,28.4012,28.3159,28.3501,505091.0
2020-03-31 12:35:00,33.22,33.22,33.11,33.13,437369.0,28.3415,28.3415,28.2477,28.2647,437369.0
2020-03-31 12:40:00,33.14,33.19,33.13,33.16,314103.0,28.2733,28.3159,28.2647,28.2903,314103.0
2020-03-31 12:45:00,33.17,33.21,33.14,33.2,634439.0,28.2989,28.333,28.2733,28.3245,634439.0
2020-03-31 12:50:00,33.2,33.22,33.16,33.22,351916.0,28.3245,28.3415,28.2903,28.3415,351916.0
2020-03-31 12:55:00,33.22,33.22,33.11,33.12,713845.0,28.3415,28.3415,28.2477,28.2562,713845.0
2020-03-31 13:00:00,33.11,33.17,33.09,33.1,278827.0,28.2477,28.2989,28.2306,28.2392,278827.0
2020-03-31 13:05:00,33.08,33.13,33.05,33.13,329543.0,28.2221,28.2647,28.1965,28.2647,329543.0
2020-03-31 13:10:00,33.12,33.12,33.06,33.09,235943.0,28.2562,28.2562,28.205,28.2306,235943.0
2020-03-31 13:15:00,33.08,33.09,33.02,33.03,303153.0,28.2221,28.2306,28.1709,28.1794,303153.0
2020-03-31 13:20:00,33.03,33.04,32.95,32.98,660467.0,28.1794,28.188,28.1112,28.1368,660467.0
2020-03-31 13:25:00,32.98,33.02,32.97,32.98,278048.0,28.1368,28.1709,28.1282,28.1368,278048.0
2020-03-31 13:30:00,32.99,33.05,32.93,33.03,594534.0,28.1453,28.1965,28.0941,28.1794,594534.0
2020-03-31 13:35:00,33.03,33.09,33.01,33.03,257743.0,28.1794,28.2306,28.1624,28.1794,257743.0
2020-03-31 13:40:00,33.04,33.06,33.01,33.02,411990.0,28.188,28.205,28.1624,28.1709,411990.0
2020-03-31 13:45:00,33.02,33.08,33.02,33.06,317710.0,28.1709,28.2221,28.1709,28.205,317710.0
2020-03-31 13:50:00,33.06,33.07,33.0,33.01,204416.0,28.205,28.2136,28.1538,28.1624,204416.0
2020-03-31 13:55:00,33.01,33.2,33.01,33.16,233995.0,28.1624,28.3245,28.1624,28.2903,233995.0
2020-03-31 14:00:00,33.17,33.21,33.16,33.16,404368.0,28.2989,28.333,28.2903,28.2903,404368.0
2020-03-31 14:05:00,33.17,33.23,33.12,33.21,205205.0,28.2989,28.3501,28.2562,28.333,205205.0
2020-03-31 14:10:00,33.21,33.22,33.13,33.13,213088.0,28.333,28.3415,28.2647,28.2647,213088.0
2020-03-31 14:15:00,33.13,33.16,33.09,33.13,175325.0,28.2647,28.2903,28.2306,28.2647,175325.0
2020-03-31 14:20:00,33.13,33.16,33.12,33.13,432900.0,28.2647,28.2903,28.2562,28.2647,432900.0
2020-03-31 14:25:00,33.14,33.17,33.11,33.16,595306.0,28.2733,28.2989,28.2477,28.2903,595306.0
2020-03-31 14:30:00,33.16,33.16,33.11,33.14,406594.0,28.2903,28.2903,28.2477,28.2733,406594.0
2020-03-31 14:35:00,33.15,33.2,33.12,33.2,452395.0,28.2818,28.3245,28.2562,28.3245,452395.0
2020-03-31 14:40:00,33.2,33.21,33.17,33.18,423988.0,28.3245,28.333,28.2989,28.3074,423988.0
2020-03-31 14:45:00,33.18,33.18,33.09,33.13,308694.0,28.3074,28.3074,28.2306,28.2647,308694.0
2020-03-31 14:50:00,33.13,33.19,33.11,33.17,471109.0,28.2647,28.3159,28.2477,28.2989,471109.0
2020-03-31 14:55:00,33.18,33.23,33.16,33.21,291524.0,28.3074,28.3501,28.2903,28.333,291524.0
2020-03-31 15:00:00,33.2,33.26,33.17,33.18,337394.0,28.3245,28.3757,28.2989,28.3074,337394.0
2020-03-31 15:05:00,33.18,33.2,33.13,33.16,281009.0,28.3074,28.3245,28.2647,28.2903,281009.0
2020-03-31 15:10:00,33.16,33.17,33.05,33.07,283920.0,28.2903,28.2989,28.1965,28.2136,283920.0
2020-03-31 15:15:00,33.08,33.09,32.99,33.0,352346.0,28.2221,28.2306,28.1453,28.1538,352346.0
2020-03-31 15:20:00,33.01,33.01,32.92,32.93,198763.0,28.1624,28.1624,28.0856,28.0941,198763.0
2020-03-31 15:25:00,32.93,33.01,32.92,32.97,320243.0,28.0941,28.1624,28.0856,28.1282,320243.0
2020-03-31 15:30:00,32.98,33.09,32.97,33.09,780832.0,28.1368,28.2306,28.1282,28.2306,780832.0
2020-03-31 15:35:00,33.09,33.14,33.05,33.13,444326.0,28.2306,28.2733,28.1965,28.2647,444326.0
2020-03-31 15:40:00,33.13,33.21,33.12,33.19,678911.0,28.2647,28.333,28.2562,28.3159,678911.0
2020-03-31 15:45:00,33.19,33.19,33.05,33.07,655902.0,28.3159,28.3159,28.1965,28.2136,655902.0
2020-03-31 15:50:00,33.07,33.21,33.06,33.19,867010.0,28.2136,28.333,28.205,28.3159,867010.0
2020-03-31 15:55:00,33.19,33.42,33.18,33.32,2661269.0,28.3159,28.5122,28.3074,28.4268,2661269.0
2020-04-01 09:30:00,32.24,32.3,32.15,32.19,864182.0,27.5054,27.5566,27.4287,27.4628,864182.0
2020-04-01 09:35:00,32.19,32.36,32.17,32.32,681652.0,27.4628,27.6078,27.4457,27.5737,681652.0
2020-04-01 09:40:00,32.33,32.42,32.31,32.37,446198.0,27.5822,27.659,27.5652,27.6164,446198.0
2020-04-01 09:45:00,32.36,32.38,32.29,32.34,201557.0,27.6078,27.6249,27.5481,27.5908,201557.0
2020-04-01 09:50:00,32.34,32.41,32.33,32.38,137399.0,27.5908,27.6505,27.5822,27.6249,137399.0
2020-04-01 09:55:00,32.37,32.38,32.32,32.35,177187.0,27.6164,27.6249,27.5737,27.5993,177187.0
2020-04-01 10:00:00,32.36,32.4,32.27,32.27,353974.0,27.6078,27.6419,27.531,27.531,353974.0
2020-04-01 10:05:00,32.26,32.39,32.24,32.38,301743.0,27.5225,27.6334,27.5054,27.6249,301743.0
2020-04-01 10:10:00,32.39,32.39,32.33,32.36,237672.0,27.6334,27.6334,27.5822,27.6078,237672.0
2020-04-01 10:15:00,32.36,32.45,32.36,32.41,325240.0,27.6078,27.6846,27.6078,27.6505,325240.0
2020-04-01 10:20:00,32.41,32.47,32.38,32.39,305986.0,27.6505,27.7017,27.6249,27.6334,305986.0
2020-04-01 10:25:00,32.39,32.43,32.38,32.41,130885.0,27.6334,27.6675,27.6249,27.6505,130885.0
2020-04-01 10:30:00,32.41,32.51,32.38,32.49,245720.0,27.6505,27.7358,27.6249,27.7187,245720.0
2020-04-01 10:35:00,32.49,32.5,32.44,32.45,239832.0,27.7187,27.7273,27.6761,27.6846,239832.0
2020-04-01 10:40:00,32.45,32.47,32.4,32.43,237437.0,27.6846,27.7017,27.6419,27.6675,237437.0
2020-04-01 10:45:00,32.43,32.56,32.42,32.52,178349.0,27.6675,27.7785,27.659,27.7443,178349.0
2020-04-01 10:50:00,32.53,32.53,32.47,32.48,365050.0,27.7529,27.7529,27.7017,27.7102,365050.0
2020-04-01 10:55:00,32.47,32.48,32.39,32.43,391041.0,27.7017,27.7102,27.6334,27.6675,391041.0
2020-04-01 11:00:00,32.42,32.49,32.4,32.48,311161.0,27.659,27.7187,27.6419,27.7102,311161.0
2020-04-01 11:05:00,32.48,32.53,32.46,32.52,269095.0,27.7102,27.7529,27.6931,27.7443,269095.0
2020-04-01 11:10:00,32.51,32.55,32.47,32.48,183135.0,27.7358,27.7699,27.7017,27.7102,183135.0
2020-04-01 11:15:00,32.48,32.52,32.45,32.5,268693.0,27.7102,27.7443,27.6846,27.7273,268693.0
2020-04-01 11:20:00,32.5,32.52,32.39,32.39,465747.0,27.7273,27.7443,27.6334,27.6334,465747.0
2020-04-01 11:25:00,32.39,32.42,32.24,32.27,362682.0,27.6334,27.659,27.5054,27.531,362682.0
2020-04-01 11:30:00,32.27,32.37,32.24,32.35,1066470.0,27.531,27.6164,27.5054,27.5993,1066470.0
2020-04-01 11:35:00,32.36,32.38,32.31,32.32,293278.0,27.6078,27.6249,27.5652,27.5737,293278.0
2020-04-01 11:40:00,32.3,32.31,32.21,32.25,324776.0,27.5566,27.5652,27.4799,27.514,324776.0
2020-04-01 11:45:00,32.25,32.26,32.18,32.2,371705.0,27.514,27.5225,27.4543,27.4713,371705.0
2020-04-01 11:50:00,32.21,32.23,32.18,32.21,227589.0,27.4799,27.4969,27.4543,27.4799,227589.0
2020-04-01 11:55:00,32.2,32.26,32.19,32.2,246356.0,27.4713,27.5225,27.4628,27.4713,246356.0
2020-04-01 12:00:00,32.19,32.21,32.13,32.14,199695.0,27.4628,27.4799,27.4116,27.4201,199695.0
2020-04-01 12:05:00,32.14,32.18,32.13,32.14,249660.0,27.4201,27.4543,27.4116,27.4201,249660.0
2020-04-01 12:10:00,32.14,32.18,32.1,32.16,305351.0,27.4201,27.4543,27.386,27.4372,305351.0
2020-04-01 12:15:00,32.15,32.17,32.08,32.09,353354.0,27.4287,27.4457,27.3689,27.3775,353354.0
2020-04-01 12:20:00,32.09,32.13,32.08,32.1,272113.0,27.3775,27.4116,27.3689,27.386,272113.0
2020-04-01 12:25:00,32.1,32.13,32.03,32.03,342196.0,27.386,27.4116,27.3263,27.3263,342196.0
2020-04-01 12:30:00,32.04,32.1,32.03,32.09,154119.0,27.3348,27.386,27.3263,27.3775,154119.0
2020-04-01 12:35:00,32.09,32.09,32.0,32.01,612860.0,27.3775,27.3775,27.3007,27.3092,612860.0
2020-04-01 12:40:00,32.01,32.03,31.98,32.0,290058.0,27.3092,27.3263,27.2836,27.3007,290058.0
2020-04-01 12:45:00,32.0,32.02,31.95,31.95,497179.0,27.3007,27.3178,27.258,27.258,497179.0
2020-04-01 12:50:00,31.95,32.03,31.95,32.02,251227.0,27.258,27.3263,27.258,27.3178,251227.0
2020-04-01 12:55:00,32.02,32.06,31.99,32.01,168020.0,27.3178,27.3519,27.2922,27.3092,168020.0
2020-04-01 13:00:00,32.0,32.08,31.98,32.07,325616.0,27.3007,27.3689,27.2836,27.3604,325616.0
2020-04-01 13:05:00,32.07,32.08,32.02,32.04,181425.0,27.3604,27.3689,27.3178,27.3348,181425.0
2020-04-01 13:10:00,32.03,32.06,32.01,32.01,227133.0,27.3263,27.3519,27.3092,27.3092,227133.0
2020-04-01 13:15:00,32.01,32.05,31.98,32.03,484955.0,27.3092,27.3433,27.2836,27.3263,484955.0
2020-04-01 13:20:00,32.02,32.11,32.01,32.11,345665.0,27.3178,27.3945,27.3092,27.3945,345665.0
2020-04-01 13:25:00,32.11,32.13,32.05,32.11,181809.0,27.3945,27.4116,27.3433,27.3945,181809.0
2020-04-01 13:30:00,32.1,32.1,32.02,32.03,189139.0,27.386,27.386,27.3178,27.3263,189139.0
2020-04-01 13:35:00,32.02,32.07,32.02,32.07,394035.0,27.3178,27.3604,27.3178,27.3604,394035.0
2020-04-01 13:40:00,32.06,32.12,32.06,32.12,146871.0,27.3519,27.4031,27.3519,27.4031,146871.0
2020-04-01 13:45:00,32.11,32.11,32.05,32.09,177127.0,27.3945,27.3945,27.3433,27.3775,177127.0
2020-04-01 13:50:00,32.08,32.14,32.06,32.13,142088.0,27.3689,27.4201,27.3519,27.4116,142088.0
2020-04-01 13:55:00,32.13,32.2,32.13,32.19,209757.0,27.4116,27.4713,27.4116,27.4628,209757.0
2020-04-01 14:00:00,32.19,32.27,32.19,32.24,171163.0,27.4628,27.531,27.4628,27.5054,171163.0
2020-04-01 14:05:00,32.25,32.27,32.22,32.22,130840.0,27.514,27.531,27.4884,27.4884,130840.0
2020-04-01 14:10:00,32.23,32.24,32.19,32.2,543632.0,27.4969,27.5054,27.4628,27.4713,543632.0
2020-04-01 14:15:00,32.19,32.21,32.15,32.18,286591.0,27.4628,27.4799,27.4287,27.4543,286591.0
2020-04-01 14:20:00,32.18,32.22,32.16,32.18,763000.0,27.4543,27.4884,27.4372,27.4543,763000.0
2020-04-01 14:25:00,32.17,32.22,32.16,32.19,731862.0,27.4457,27.4884,27.4372,27.4628,731862.0
2020-04-01 14:30:00,32.18,32.18,32.11,32.13,390052.0,27.4543,27.4543,27.3945,27.4116,390052.0
2020-04-01 14:35:00,32.14,32.22,32.12,32.2,226727.0,27.4201,27.4884,27.4031,27.4713,226727.0
2020-04-01 14:40:00,32.2,32.2,32.16,32.16,545472.0,27.4713,27.4713,27.4372,27.4372,545472.0
2020-04-01 14:45:00,32.16,32.2,32.15,32.16,409730.0,27.4372,27.4713,27.4287,27.4372,409730.0
2020-04-01 14:50:00,32.16,32.18,32.1,32.11,347008.0,27.4372,27.4543,27.386,27.3945,347008.0
2020-04-01 14:55:00,32.11,32.12,32.06,32.06,349423.0,27.3945,27.4031,27.3519,27.3519,349423.0
2020-04-01 15:00:00,32.06,32.12,32.05,32.06,234730.0,27.3519,27.4031,27.3433,27.3519,234730.0
2020-04-01 15:05:00,32.07,32.09,32.02,32.03,325838.0,27.3604,27.3775,27.3178,27.3263,325838.0
2020-04-01 15:10:00,32.02,32.05,32.0,32.02,282170.0,27.3178,27.3433,27.3007,27.3178,282170.0
2020-04-01 15:15:00,32.02,32.06,32.01,32.05,351888.0,27.3178,27.3519,27.3092,27.3433,351888.0
2020-04-01 15:20:00,32.06,32.06,31.98,31.99,318873.0,27.3519,27.3519,27.2836,27.2922,318873.0
2020-04-01 15:25:00,31.98,32.0,31.96,31.96,470210.0,27.2836,27.3007,27.2666,27.2666,470210.0
2020-04-01 15:30:00,31.96,32.02,31.96,31.98,279972.0,27.2666,27.3178,27.2666,27.2836,279972.0
2020-04-01 15:35:00,31.98,31.98,31.87,31.89,405725.0,27.2836,27.2836,27.1898,27.2068,405725.0
2020-04-01 15:40:00,31.89,31.92,31.85,31.89,331887.0,27.2068,27.2324,27.1727,27.2068,331887.0
2020-04-01 15:45:00,31.89,32.0,31.88,31.97,457030.0,27.2068,27.3007,27.1983,27.2751,457030.0
2020-04-01 15:50:00,31.97,31.98,31.91,31.94,580122.0,27.2751,27.2836,27.2239,27.2495,580122.0
2020-04-01 15:55:00,31.93,31.97,31.82,31.85,919593.0,27.241,27.2751,27.1471,27.1727,919593.0
2020-04-02 09:30:00,31.9,32.09,31.87,32.06,821589.0,27.2154,27.3775,27.1898,27.3519,821589.0
2020-04-02 09:35:00,32.07,32.13,32.03,32.05,431638.0,27.3604,27.4116,27.3263,27.3433,431638.0
2020-04-02 09:40:00,32.05,32.08,31.9,31.92,300164.0,27.3433,27.3689,27.2154,27.2324,300164.0
2020-04-02 09:45:00,31.92,31.94,31.86,31.89,194099.0,27.2324,27.2495,27.1812,27.2068,194099.0
2020-04-02 09:50:00,31.89,31.96,31.86,31.87,226149.0,27.2068,27.2666,27.1812,27.1898,226149.0
2020-04-02 09:55:00,31.86,32.02,31.86,32.01,245939.0,27.1812,27.3178,27.1812,27.3092,245939.0
2020-04-02 10:00:00,32.02,32.04,31.95,32.02,205940.0,27.3178,27.3348,27.258,27.3178,205940.0
2020-04-02 10:05:00,32.02,32.13,31.96,32.13,160783.0,27.3178,27.4116,27.2666,27.4116,160783.0
2020-04-02 10:10:00,32.13,32.18,32.12,32.16,163343.0,27.4116,27.4543,27.4031,27.4372,163343.0
2020-04-02 10:15:00,32.17,32.2,32.1,32.2,206777.0,27.4457,27.4713,27.386,27.4713,206777.0
2020-04-02 10:20:00,32.2,32.22,32.15,32.18,208660.0,27.4713,27.4884,27.4287,27.4543,208660.0
2020-04-02 10:25:00,32.17,32.26,32.12,32.26,190161.0,27.4457,27.5225,27.4031,27.5225,190161.0
2020-04-02 10:30:00,32.26,32.44,32.23,32.42,429601.0,27.5225,27.6761,27.4969,27.659,429601.0
2020-04-02 10:35:00,32.43,32.64,32.43,32.64,657543.0,27.6675,27.8467,27.6675,27.8467,657543.0
2020-04-02 10:40:00,32.63,32.63,32.47,32.53,354541.0,27.8382,27.8382,27.7017,27.7529,354541.0
2020-04-02 10:45:00,32.53,32.6,32.43,32.45,1099004.0,27.7529,27.8126,27.6675,27.6846,1099004.0
2020-04-02 10:50:00,32.45,32.49,32.34,32.37,543759.0,27.6846,27.7187,27.5908,27.6164,543759.0
2020-04-02 10:55:00,32.39,32.51,32.38,32.48,1420173.0,27.6334,27.7358,27.6249,27.7102,1420173.0
2020-04-02 11:00:00,32.48,32.5,32.42,32.44,861339.0,27.7102,27.7273,27.659,27.6761,861339.0
2020-04-02 11:05:00,32.45,32.46,32.32,32.35,905114.0,27.6846,27.6931,27.5737,27.5993,905114.0
2020-04-02 11:10:00,32.35,32.37,32.31,32.36,367232.0,27.5993,27.6164,27.5652,27.6078,367232.0
2020-04-02 11:15:00,32.36,32.44,32.36,32.39,302136.0,27.6078,27.6761,27.6078,27.6334,302136.0
2020-04-02 11:20:00,32.39,32.45,32.36,32.37,502045.0,27.6334,27.6846,27.6078,27.6164,502045.0
2020-04-02 11:25:00,32.37,32.37,32.28,32.32,589324.0,27.6164,27.6164,27.5396,27.5737,589324.0
2020-04-02 11:30:00,32.33,32.41,32.31,32.36,347499.0,27.5822,27.6505,27.5652,27.6078,347499.0
2020-04-02 11:35:00,32.36,32.41,32.27,32.3,597864.0,27.6078,27.6505,27.531,27.5566,597864.0
2020-04-02 11:40:00,32.3,32.4,32.3,32.4,196967.0,27.5566,27.6419,27.5566,27.6419,196967.0
2020-04-02 11:45:00,32.39,32.49,32.36,32.48,339353.0,27.6334,27.7187,27.6078,27.7102,339353.0
2020-04-02 11:50:00,32.48,32.49,32.41,32.43,209155.0,27.7102,27.7187,27.6505,27.6675,209155.0
2020-04-02 11:55:00,32.43,32.5,32.42,32.47,144271.0,27.6675,27.7273,27.659,27.7017,144271.0
2020-04-02 12:00:00,32.46,32.53,32.43,32.49,286187.0,27.6931,27.7529,27.6675,27.7187,286187.0
2020-04-02 12:05:00,32.49,32.55,32.47,32.5,223964.0,27.7187,27.7699,27.7017,27.7273,223964.0
2020-04-02 12:10:00,32.5,32.58,32.48,32.57,250543.0,27.7273,27.7955,27.7102,27.787,250543.0
2020-04-02 12:15:00,32.55,32.55,32.49,32.5,176855.0,27.7699,27.7699,27.7187,27.7273,176855.0
2020-04-02 12:20:00,32.49,32.51,32.43,32.43,172536.0,27.7187,27.7358,27.6675,27.6675,172536.0
2020-04-02 12:25:00,32.43,32.48,32.4,32.41,235473.0,27.6675,27.7102,27.6419,27.6505,235473.0
2020-04-02 12:30:00,32.4,32.45,32.38,32.39,410349.0,27.6419,27.6846,27.6249,27.6334,410349.0
2020-04-02 12:35:00,32.39,32.45,32.39,32.44,250047.0,27.6334,27.6846,27.6334,27.6761,250047.0
2020-04-02 12:40:00,32.44,32.46,32.39,32.46,254886.0,27.6761,27.6931,27.6334,27.6931,254886.0
2020-04-02 12:45:00,32.46,32.51,32.42,32.51,376299.0,27.6931,27.7358,27.659,27.7358,376299.0
2020-04-02 12:50:00,32.51,32.54,32.48,32.52,160510.0,27.7358,27.7614,27.7102,27.7443,160510.0
2020-04-02 12:55:00,32.52,32.52,32.43,32.46,183808.0,27.7443,27.7443,27.6675,27.6931,183808.0
2020-04-02 13:00:00,32.47,32.51,32.42,32.44,181947.0,27.7017,27.7358,27.659,27.6761,181947.0
2020-04-02 13:05:00,32.43,32.44,32.35,32.35,227963.0,27.6675,27.6761,27.5993,27.5993,227963.0
2020-04-02 13:10:00,32.34,32.35,32.25,32.3,171267.0,27.5908,27.5993,27.514,27.5566,171267.0
2020-04-02 13:15:00,32.28,32.31,32.2,32.2,264017.0,27.5396,27.5652,27.4713,27.4713,264017.0
2020-04-02 13:20:00,32.2,32.27,32.19,32.24,266970.0,27.4713,27.531,27.4628,27.5054,266970.0
2020-04-02 13:25:00,32.25,32.25,32.15,32.15,457966.0,27.514,27.514,27.4287,27.4287,457966.0
2020-04-02 13:30:00,32.15,32.17,32.11,32.16,182979.0,27.4287,27.4457,27.3945,27.4372,182979.0
2020-04-02 13:35:00,32.16,32.19,32.11,32.13,228554.0,27.4372,27.4628,27.3945,27.4116,228554.0
2020-04-02 13:40:00,32.13,32.22,32.12,32.21,283837.0,27.4116,27.4884,27.4031,27.4799,283837.0
2020-04-02 13:45:00,32.2,32.22,32.16,32.17,313147.0,27.4713,27.4884,27.4372,27.4457,313147.0
2020-04-02 13:50:00,32.18,32.26,32.17,32.25,232966.0,27.4543,27.5225,27.4457,27.514,232966.0
2020-04-02 13:55:00,32.24,32.25,32.14,32.16,376930.0,27.5054,27.514,27.4201,27.4372,376930.0
2020-04-02 14:00:00,32.16,32.17,32.05,32.06,218121.0,27.4372,27.4457,27.3433,27.3519,218121.0
2020-04-02 14:05:00,32.06,32.08,32.0,32.0,417347.0,27.3519,27.3689,27.3007,27.3007,417347.0
2020-04-02 14:10:00,32.01,32.09,31.97,32.09,226576.0,27.3092,27.3775,27.2751,27.3775,226576.0
2020-04-02 14:15:00,32.09,32.11,31.97,31.97,509337.0,27.3775,27.3945,27.2751,27.2751,509337.0
2020-04-02 14:20:00,31.97,32.03,31.95,32.0,227809.0,27.2751,27.3263,27.258,27.3007,227809.0
2020-04-02 14:25:00,32.0,32.13,31.99,32.12,257908.0,27.3007,27.4116,27.2922,27.4031,257908.0
2020-04-02 14:30:00,32.12,32.15,32.06,32.11,335546.0,27.4031,27.4287,27.3519,27.3945,335546.0
2020-04-02 14:35:00,32.11,32.17,32.09,32.16,358068.0,27.3945,27.4457,27.3775,27.4372,358068.0
2020-04-02 14:40:00,32.16,32.17,32.08,32.1,240877.0,27.4372,27.4457,27.3689,27.386,240877.0
2020-04-02 14:45:00,32.09,32.16,32.06,32.1,319231.0,27.3775,27.4372,27.3519,27.386,319231.0
2020-04-02 14:50:00,32.1,32.23,32.09,32.19,552429.0,27.386,27.4969,27.3775,27.4628,552429.0
2020-04-02 14:55:00,32.19,32.29,32.17,32.29,232362.0,27.4628,27.5481,27.4457,27.5481,232362.0
2020-04-02 15:00:00,32.29,32.34,32.25,32.28,516890.0,27.5481,27.5908,27.514,27.5396,516890.0
2020-04-02 15:05:00,32.29,32.3,32.21,32.28,608908.0,27.5481,27.5566,27.4799,27.5396,608908.0
2020-04-02 15:10:00,32.28,32.29,32.21,32.23,580248.0,27.5396,27.5481,27.4799,27.4969,580248.0
2020-04-02 15:15:00,32.23,32.32,32.23,32.3,361985.0,27.4969,27.5737,27.4969,27.5566,361985.0
2020-04-02 15:20:00,32.32,32.35,32.3,32.34,454215.0,27.5737,27.5993,27.5566,27.5908,454215.0
2020-04-02 15:25:00,32.34,32.35,32.28,32.33,363087.0,27.5908,27.5993,27.5396,27.5822,363087.0
2020-04-02 15:30:00,32.33,32.36,32.24,32.26,460801.0,27.5822,27.6078,27.5054,27.5225,460801.0
2020-04-02 15:35:00,32.25,32.28,32.19,32.24,1100369.0,27.514,27.5396,27.4628,27.5054,1100369.0
2020-04-02 15:40:00,32.23,32.39,32.22,32.38,593858.0,27.4969,27.6334,27.4884,27.6249,593858.0
2020-04-02 15:45:00,32.38,32.42,32.3,32.36,1040822.0,27.6249,27.659,27.5566,27.6078,1040822.0
2020-04-02 15:50:00,32.36,32.52,32.36,32.51,1136241.0,27.6078,27.7443,27.6078,27.7358,1136241.0
2020-04-02 15:55:00,32.51,32.55,32.46,32.47,1108089.0,27.7358,27.7699,27.6931,27.7017,1108089.0
2020-04-03 09:30:00,32.04,32.1,32.0,32.09,909718.0,27.3348,27.386,27.3007,27.3775,909718.0
2020-04-03 09:35:00,32.09,32.1,32.03,32.09,373359.0,27.3775,27.386,27.3263,27.3775,373359.0
2020-04-03 09:40:00,32.09,32.16,32.07,32.11,254825.0,27.3775,27.4372,27.3604,27.3945,254825.0
2020-04-03 09:45:00,32.11,32.12,32.03,32.04,268458.0,27.3945,27.4031,27.3263,27.3348,268458.0
2020-04-03 09:50:00,32.04,32.06,31.95,32.0,371684.0,27.3348,27.3519,27.258,27.3007,371684.0
2020-04-03 09:55:00,31.98,32.04,31.98,32.01,416854.0,27.2836,27.3348,27.2836,27.3092,416854.0
2020-04-03 10:00:00,32.02,32.09,31.99,32.0,395603.0,27.3178,27.3775,27.2922,27.3007,395603.0
2020-04-03 10:05:00,32.0,32.08,32.0,32.06,210228.0,27.3007,27.3689,27.3007,27.3519,210228.0
2020-04-03 10:10:00,32.05,32.08,32.01,32.03,2055538.0,27.3433,27.3689,27.3092,27.3263,2055538.0
2020-04-03 10:15:00,32.03,32.03,31.93,31.94,361757.0,27.3263,27.3263,27.241,27.2495,361757.0
2020-04-03 10:20:00,31.94,31.98,31.89,31.97,349340.0,27.2495,27.2836,27.2068,27.2751,349340.0
2020-04-03 10:25:00,31.97,31.98,31.9,31.93,450107.0,27.2751,27.2836,27.2154,27.241,450107.0
2020-04-03 10:30:00,31.93,31.95,31.86,31.87,300852.0,27.241,27.258,27.1812,27.1898,300852.0
2020-04-03 10:35:00,31.87,31.91,31.82,31.85,296510.0,27.1898,27.2239,27.1471,27.1727,296510.0
2020-04-03 10:40:00,31.85,31.89,31.82,31.89,586478.0,27.1727,27.2068,27.1471,27.2068,586478.0
2020-04-03 10:45:00,31.88,31.92,31.85,31.89,595113.0,27.1983,27.2324,27.1727,27.2068,595113.0
2020-04-03 10:50:00,31.89,31.94,31.86,31.87,429488.0,27.2068,27.2495,27.1812,27.1898,429488.0
2020-04-03 10:55:00,31.88,31.98,31.87,31.95,573198.0,27.1983,27.2836,27.1898,27.258,573198.0
2020-04-03 11:00:00,31.95,31.99,31.94,31.95,816352.0,27.258,27.2922,27.2495,27.258,816352.0
2020-04-03 11:05:00,31.94,31.95,31.88,31.93,315633.0,27.2495,27.258,27.1983,27.241,315633.0
2020-04-03 11:10:00,31.92,31.95,31.89,31.9,434967.0,27.2324,27.258,27.2068,27.2154,434967.0
2020-04-03 11:15:00,31.89,31.92,31.86,31.88,361781.0,27.2068,27.2324,27.1812,27.1983,361781.0
2020-04-03 11:20:00,31.88,31.91,31.78,31.78,1518395.0,27.1983,27.2239,27.113,27.113,1518395.0
2020-04-03 11:25:00,31.78,31.86,31.77,31.83,295901.0,27.113,27.1812,27.1045,27.1557,295901.0
2020-04-03 11:30:00,31.84,31.86,31.78,31.85,657975.0,27.1642,27.1812,27.113,27.1727,657975.0
2020-04-03 11:35:00,31.85,31.87,31.78,31.84,642611.0,27.1727,27.1898,27.113,27.1642,642611.0
2020-04-03 11:40:00,31.84,31.84,31.74,31.76,184998.0,27.1642,27.1642,27.0789,27.0959,184998.0
2020-04-03 11:45:00,31.75,31.76,31.69,31.73,958132.0,27.0874,27.0959,27.0362,27.0703,958132.0
2020-04-03 11:50:00,31.73,31.75,31.69,31.74,566501.0,27.0703,27.0874,27.0362,27.0789,566501.0
2020-04-03 11:55:00,31.74,31.8,31.73,31.78,246982.0,27.0789,27.1301,27.0703,27.113,246982.0
2020-04-03 12:00:00,31.77,31.8,31.73,31.76,308852.0,27.1045,27.1301,27.0703,27.0959,308852.0
2020-04-03 12:05:00,31.77,31.77,31.66,31.7,221448.0,27.1045,27.1045,27.0106,27.0447,221448.0
2020-04-03 12:10:00,31.71,31.72,31.65,31.66,348443.0,27.0533,27.0618,27.0021,27.0106,348443.0
2020-04-03 12:15:00,31.66,31.68,31.63,31.65,158536.0,27.0106,27.0277,26.985,27.0021,158536.0
2020-04-03 12:20:00,31.66,31.7,31.64,31.66,229350.0,27.0106,27.0447,26.9936,27.0106,229350.0
2020-04-03 12:25:00,31.66,31.68,31.62,31.68,216841.0,27.0106,27.0277,26.9765,27.0277,216841.0
2020-04-03 12:30:00,31.68,31.73,31.66,31.71,262701.0,27.0277,27.0703,27.0106,27.0533,262701.0
2020-04-03 12:35:00,31.7,31.76,31.69,31.76,187973.0,27.0447,27.0959,27.0362,27.0959,187973.0
2020-04-03 12:40:00,31.75,31.78,31.72,31.78,429536.0,27.0874,27.113,27.0618,27.113,429536.0
2020-04-03 12:45:00,31.77,31.78,31.66,31.69,775369.0,27.1045,27.113,27.0106,27.0362,775369.0
2020-04-03 12:50:00,31.69,31.72,31.67,31.7,334696.0,27.0362,27.0618,27.0192,27.0447,334696.0
2020-04-03 12:55:00,31.69,31.74,31.68,31.72,170477.0,27.0362,27.0789,27.0277,27.0618,170477.0
2020-04-03 13:00:00,31.72,31.75,31.71,31.74,294595.0,27.0618,27.0874,27.0533,27.0789,294595.0
2020-04-03 13:05:00,31.74,31.77,31.72,31.76,420377.0,27.0789,27.1045,27.0618,27.0959,420377.0
2020-04-03 13:10:00,31.77,31.78,31.69,31.7,189605.0,27.1045,27.113,27.0362,27.0447,189605.0
2020-04-03 13:15:00,31.7,31.76,31.69,31.75,254151.0,27.0447,27.0959,27.0362,27.0874,254151.0
2020-04-03 13:20:00,31.75,31.76,31.7,31.71,205993.0,27.0874,27.0959,27.0447,27.0533,205993.0
2020-04-03 13:25:00,31.71,31.71,31.66,31.68,171951.0,27.0533,27.0533,27.0106,27.0277,171951.0
2020-04-03 13:30:00,31.68,31.68,31.63,31.66,234113.0,27.0277,27.0277,26.985,27.0106,234113.0
2020-04-03 13:35:00,31.65,31.68,31.63,31.64,232528.0,27.0021,27.0277,26.985,26.9936,232528.0
2020-04-03 13:40:00,31.64,31.66,31.61,31.65,164110.0,26.9936,27.0106,26.968,27.0021,164110.0
2020-04-03 13:45:00,31.66,31.71,31.65,31.68,393715.0,27.0106,27.0533,27.0021,27.0277,393715.0
2020-04-03 13:50:00,31.68,31.7,31.65,31.67,173211.0,27.0277,27.0447,27.0021,27.0192,173211.0
2020-04-03 13:55:00,31.67,31.68,31.62,31.66,602084.0,27.0192,27.0277,26.9765,27.0106,602084.0
2020-04-03 14:00:00,31.66,31.69,31.63,31.66,370447.0,27.0106,27.0362,26.985,27.0106,370447.0
2020-04-03 14:05:00,31.65,31.66,31.62,31.63,458636.0,27.0021,27.0106,26.9765,26.985,458636.0
2020-04-03 14:10:00,31.64,31.64,31.59,31.63,352001.0,26.9936,26.9936,26.9509,26.985,352001.0
2020-04-03 14:15:00,31.63,31.65,31.6,31.63,414188.0,26.985,27.0021,26.9594,26.985,414188.0
2020-04-03 14:20:00,31.63,31.67,31.62,31.67,271200.0,26.985,27.0192,26.9765,27.0192,271200.0
2020-04-03 14:25:00,31.66,31.74,31.66,31.74,552163.0,27.0106,27.0789,27.0106,27.0789,552163.0
2020-04-03 14:30:00,31.73,31.74,31.66,31.69,335027.0,27.0703,27.0789,27.0106,27.0362,335027.0
2020-04-03 14:35:00,31.7,31.71,31.65,31.68,221740.0,27.0447,27.0533,27.0021,27.0277,221740.0
2020-04-03 14:40:00,31.69,31.72,31.65,31.66,305010.0,27.0362,27.0618,27.0021,27.0106,305010.0
2020-04-03 14:45:00,31.66,31.72,31.65,31.72,337215.0,27.0106,27.0618,27.0021,27.0618,337215.0
2020-04-03 14:50:00,31.71,31.8,31.71,31.76,666454.0,27.0533,27.1301,27.0533,27.0959,666454.0
2020-04-03 14:55:00,31.76,31.8,31.75,31.79,450748.0,27.0959,27.1301,27.0874,27.1215,450748.0
2020-04-03 15:00:00,31.79,31.84,31.74,31.77,435217.0,27.1215,27.1642,27.0789,27.1045,435217.0
2020-04-03 15:05:00,31.77,31.78,31.73,31.75,525142.0,27.1045,27.113,27.0703,27.0874,525142.0
2020-04-03 15:10:00,31.74,31.79,31.72,31.75,215694.0,27.0789,27.1215,27.0618,27.0874,215694.0
2020-04-03 15:15:00,31.76,31.84,31.74,31.8,585847.0,27.0959,27.1642,27.0789,27.1301,585847.0
2020-04-03 15:20:00,31.8,31.81,31.73,31.74,1090447.0,27.1301,27.1386,27.0703,27.0789,1090447.0
2020-04-03 15:25:00,31.73,31.79,31.72,31.78,424963.0,27.0703,27.1215,27.0618,27.113,424963.0
2020-04-03 15:30:00,31.78,31.82,31.73,31.73,494662.0,27.113,27.1471,27.0703,27.0703,494662.0
2020-04-03 15:35:00,31.74,31.78,31.69,31.7,532952.0,27.0789,27.113,27.0362,27.0447,532952.0
2020-04-03 15:40:00,31.7,31.73,31.65,31.65,687860.0,27.0447,27.0703,27.0021,27.0021,687860.0
2020-04-03 15:45:00,31.66,31.82,31.65,31.8,1156456.0,27.0106,27.1471,27.0021,27.1301,1156456.0
2020-04-03 15:50:00,31.8,31.91,31.79,31.87,1065700.0,27.1301,27.2239,27.1215,27.1898,1065700.0
2020-04-03 15:55:00,31.87,31.87,31.76,31.82,1889626.0,27.1898,27.1898,27.0959,27.1471,1889626.0
2020-04-06 09:30:00,32.97,33.02,32.9,32.91,599494.0,28.1282,28.1709,28.0685,28.0771,599494.0
2020-04-06 09:35:00,32.91,32.92,32.88,32.92,199826.0,28.0771,28.0856,28.0515,28.0856,199826.0
2020-04-06 09:40:00,32.92,32.99,32.92,32.96,199597.0,28.0856,28.1453,28.0856,28.1197,199597.0
2020-04-06 09:45:00,32.97,33.08,32.96,33.06,306209.0,28.1282,28.2221,28.1197,28.205,306209.0
2020-04-06 09:50:00,33.06,33.16,33.05,33.15,384730.0,28.205,28.2903,28.1965,28.2818,384730.0
2020-04-06 09:55:00,33.15,33.18,33.1,33.17,156164.0,28.2818,28.3074,28.2392,28.2989,156164.0
2020-04-06 10:00:00,33.17,33.25,33.16,33.18,344349.0,28.2989,28.3671,28.2903,28.3074,344349.0
2020-04-06 10:05:00,33.18,33.19,33.11,33.17,502833.0,28.3074,28.3159,28.2477,28.2989,502833.0
2020-04-06 10:10:00,33.16,33.19,33.13,33.14,258582.0,28.2903,28.3159,28.2647,28.2733,258582.0
2020-04-06 10:15:00,33.15,33.23,33.14,33.23,177186.0,28.2818,28.3501,28.2733,28.3501,177186.0
2020-04-06 10:20:00,33.22,33.25,33.19,33.22,226584.0,28.3415,28.3671,28.3159,28.3415,226584.0
2020-04-06 10:25:00,33.22,33.23,33.15,33.16,129233.0,28.3415,28.3501,28.2818,28.2903,129233.0
2020-04-06 10:30:00,33.16,33.18,33.1,33.15,435156.0,28.2903,28.3074,28.2392,28.2818,435156.0
2020-04-06 10:35:00,33.14,33.19,33.12,33.19,241038.0,28.2733,28.3159,28.2562,28.3159,241038.0
2020-04-06 10:40:00,33.19,33.2,33.09,33.09,144251.0,28.3159,28.3245,28.2306,28.2306,144251.0
2020-04-06 10:45:00,33.09,33.13,33.06,33.07,132392.0,28.2306,28.2647,28.205,28.2136,132392.0
2020-04-06 10:50:00,33.07,33.12,33.06,33.11,221018.0,28.2136,28.2562,28.205,28.2477,221018.0
2020-04-06 10:55:00,33.11,33.13,33.07,33.11,296518.0,28.2477,28.2647,28.2136,28.2477,296518.0
2020-04-06 11:00:00,33.12,33.17,33.07,33.16,192678.0,28.2562,28.2989,28.2136,28.2903,192678.0
2020-04-06 11:05:00,33.16,33.19,33.14,33.15,407304.0,28.2903,28.3159,28.2733,28.2818,407304.0
2020-04-06 11:10:00,33.16,33.2,33.13,33.19,199059.0,28.2903,28.3245,28.2647,28.3159,199059.0
2020-04-06 11:15:00,33.18,33.2,33.16,33.18,209737.0,28.3074,28.3245,28.2903,28.3074,209737.0
2020-04-06 11:20:00,33.17,33.18,33.14,33.16,287351.0,28.2989,28.3074,28.2733,28.2903,287351.0
2020-04-06 11:25:00,33.17,33.23,33.16,33.22,406140.0,28.2989,28.3501,28.2903,28.3415,406140.0
2020-04-06 11:30:00,33.22,33.27,33.2,33.21,1098270.0,28.3415,28.3842,28.3245,28.333,1098270.0
2020-04-06 11:35:00,33.21,33.21,33.17,33.19,1094013.0,28.333,28.333,28.2989,28.3159,1094013.0
2020-04-06 11:40:00,33.2,33.22,33.18,33.19,232808.0,28.3245,28.3415,28.3074,28.3159,232808.0
2020-04-06 11:45:00,33.19,33.27,33.17,33.24,310161.0,28.3159,28.3842,28.2989,28.3586,310161.0
2020-04-06 11:50:00,33.24,33.29,33.23,33.29,274547.0,28.3586,28.4012,28.3501,28.4012,274547.0
2020-04-06 11:55:00,33.28,33.29,33.24,33.25,150099.0,28.3927,28.4012,28.3586,28.3671,150099.0
2020-04-06 12:00:00,33.26,33.3,33.23,33.3,112617.0,28.3757,28.4098,28.3501,28.4098,112617.0
2020-04-06 12:05:00,33.3,33.3,33.25,33.29,233931.0,28.4098,28.4098,28.3671,28.4012,233931.0
2020-04-06 12:10:00,33.3,33.31,33.24,33.3,315312.0,28.4098,28.4183,28.3586,28.4098,315312.0
2020-04-06 12:15:00,33.3,33.33,33.29,33.32,228626.0,28.4098,28.4354,28.4012,28.4268,228626.0
2020-04-06 12:20:00,33.33,33.37,33.32,33.36,152076.0,28.4354,28.4695,28.4268,28.461,152076.0
2020-04-06 12:25:00,33.36,33.37,33.31,33.33,169695.0,28.461,28.4695,28.4183,28.4354,169695.0
2020-04-06 12:30:00,33.33,33.34,33.26,33.31,188036.0,28.4354,28.4439,28.3757,28.4183,188036.0
2020-04-06 12:35:00,33.3,33.33,33.27,33.3,282775.0,28.4098,28.4354,28.3842,28.4098,282775.0
2020-04-06 12:40:00,33.31,33.32,33.27,33.28,165406.0,28.4183,28.4268,28.3842,28.3927,165406.0
2020-04-06 12:45:00,33.29,33.31,33.27,33.28,132799.0,28.4012,28.4183,28.3842,28.3927,132799.0
2020-04-06 12:50:00,33.28,33.29,33.25,33.28,375424.0,28.3927,28.4012,28.3671,28.3927,375424.0
2020-04-06 12:55:00,33.28,33.32,33.27,33.32,168410.0,28.3927,28.4268,28.3842,28.4268,168410.0
2020-04-06 13:00:00,33.31,33.33,33.3,33.3,246086.0,28.4183,28.4354,28.4098,28.4098,246086.0
2020-04-06 13:05:00,33.31,33.32,33.28,33.3,225882.0,28.4183,28.4268,28.3927,28.4098,225882.0
2020-04-06 13:10:00,33.3,33.32,33.27,33.29,308267.0,28.4098,28.4268,28.3842,28.4012,308267.0
2020-04-06 13:15:00,33.28,33.3,33.26,33.29,395501.0,28.3927,28.4098,28.3757,28.4012,395501.0
2020-04-06 13:20:00,33.29,33.31,33.27,33.29,301323.0,28.4012,28.4183,28.3842,28.4012,301323.0
2020-04-06 13:25:00,33.29,33.3,33.25,33.26,253992.0,28.4012,28.4098,28.3671,28.3757,253992.0
2020-04-06 13:30:00,33.26,33.28,33.22,33.25,173214.0,28.3757,28.3927,28.3415,28.3671,173214.0
2020-04-06 13:35:00,33.25,33.3,33.24,33.28,204889.0,28.3671,28.4098,28.3586,28.3927,204889.0
2020-04-06 13:40:00,33.27,33.35,33.27,33.34,186842.0,28.3842,28.4524,28.3842,28.4439,186842.0
2020-04-06 13:45:00,33.34,33.39,33.31,33.39,330612.0,28.4439,28.4866,28.4183,28.4866,330612.0
2020-04-06 13:50:00,33.38,33.39,33.35,33.35,328041.0,28.478,28.4866,28.4524,28.4524,328041.0
2020-04-06 13:55:00,33.36,33.37,33.34,33.37,137155.0,28.461,28.4695,28.4439,28.4695,137155.0
2020-04-06 14:00:00,33.37,33.37,33.3,33.32,160851.0,28.4695,28.4695,28.4098,28.4268,160851.0
2020-04-06 14:05:00,33.32,33.32,33.26,33.27,156231.0,28.4268,28.4268,28.3757,28.3842,156231.0
2020-04-06 14:10:00,33.27,33.31,33.25,33.26,249352.0,28.3842,28.4183,28.3671,28.3757,249352.0
2020-04-06 14:15:00,33.27,33.3,33.25,33.3,203219.0,28.3842,28.4098,28.3671,28.4098,203219.0
2020-04-06 14:20:00,33.29,33.31,33.26,33.31,139537.0,28.4012,28.4183,28.3757,28.4183,139537.0
2020-04-06 14:25:00,33.31,33.31,33.27,33.28,259329.0,28.4183,28.4183,28.3842,28.3927,259329.0
2020-04-06 14:30:00,33.27,33.32,33.26,33.3,449257.0,28.3842,28.4268,28.3757,28.4098,449257.0
2020-04-06 14:35:00,33.29,33.32,33.28,33.31,227791.0,28.4012,28.4268,28.3927,28.4183,227791.0
2020-04-06 14:40:00,33.31,33.32,33.28,33.3,388495.0,28.4183,28.4268,28.3927,28.4098,388495.0
2020-04-06 14:45:00,33.3,33.33,33.3,33.32,323198.0,28.4098,28.4354,28.4098,28.4268,323198.0
2020-04-06 14:50:00,33.33,33.35,33.31,33.32,303625.0,28.4354,28.4524,28.4183,28.4268,303625.0
2020-04-06 14:55:00,33.33,33.36,33.31,33.32,388287.0,28.4354,28.461,28.4183,28.4268,388287.0
2020-04-06 15:00:00,33.32,33.33,33.27,33.32,336085.0,28.4268,28.4354,28.3842,28.4268,336085.0
2020-04-06 15:05:00,33.32,33.39,33.32,33.39,391014.0,28.4268,28.4866,28.4268,28.4866,391014.0
2020-04-06 15:10:00,33.39,33.39,33.28,33.32,481853.0,28.4866,28.4866,28.3927,28.4268,481853.0
2020-04-06 15:15:00,33.32,33.35,33.24,33.26,832481.0,28.4268,28.4524,28.3586,28.3757,832481.0
2020-04-06 15:20:00,33.26,33.33,33.24,33.33,411112.0,28.3757,28.4354,28.3586,28.4354,411112.0
2020-04-06 15:25:00,33.34,33.37,33.3,33.36,421949.0,28.4439,28.4695,28.4098,28.461,421949.0
2020-04-06 15:30:00,33.37,33.4,33.32,33.36,607585.0,28.4695,28.4951,28.4268,28.461,607585.0
2020-04-06 15:35:00,33.37,33.42,33.35,33.41,637668.0,28.4695,28.5122,28.4524,28.5036,637668.0
2020-04-06 15:40:00,33.41,33.44,33.38,33.44,847446.0,28.5036,28.5292,28.478,28.5292,847446.0
2020-04-06 15:45:00,33.43,33.45,33.38,33.42,662656.0,28.5207,28.5378,28.478,28.5122,662656.0
2020-04-06 15:50:00,33.43,33.61,33.43,33.61,1877211.0,28.5207,28.6743,28.5207,28.6743,1877211.0
2020-04-06 15:55:00,33.61,33.63,33.51,33.52,2291762.0,28.6743,28.6913,28.5889,28.5975,2291762.0
2020-04-07 09:30:00,34.64,34.75,34.59,34.65,886458.0,29.553,29.6468,29.5103,29.5615,886458.0
2020-04-07 09:35:00,34.65,34.68,34.56,34.57,375598.0,29.5615,29.5871,29.4847,29.4933,375598.0
2020-04-07 09:40:00,34.55,34.62,34.55,34.61,309416.0,29.4762,29.5359,29.4762,29.5274,309416.0
2020-04-07 09:45:00,34.61,34.65,34.58,34.6,534700.0,29.5274,29.5615,29.5018,29.5189,534700.0
2020-04-07 09:50:00,34.6,34.67,34.58,34.67,353904.0,29.5189,29.5786,29.5018,29.5786,353904.0
2020-04-07 09:55:00,34.67,34.68,34.61,34.64,315899.0,29.5786,29.5871,29.5274,29.553,315899.0
2020-04-07 10:00:00,34.65,34.67,34.51,34.52,245592.0,29.5615,29.5786,29.4421,29.4506,245592.0
2020-04-07 10:05:00,34.53,34.56,34.38,34.39,277669.0,29.4592,29.4847,29.3312,29.3397,277669.0
2020-04-07 10:10:00,34.39,34.43,34.28,34.32,387895.0,29.3397,29.3738,29.2459,29.28,387895.0
2020-04-07 10:15:00,34.33,34.35,34.25,34.33,828594.0,29.2885,29.3056,29.2203,29.2885,828594.0
2020-04-07 10:20:00,34.34,34.36,34.19,34.19,559299.0,29.2971,29.3141,29.1691,29.1691,559299.0
2020-04-07 10:25:00,34.19,34.26,34.14,34.14,281393.0,29.1691,29.2288,29.1264,29.1264,281393.0
2020-04-07 10:30:00,34.14,34.26,34.13,34.25,719132.0,29.1264,29.2288,29.1179,29.2203,719132.0
2020-04-07 10:35:00,34.25,34.25,34.17,34.2,466613.0,29.2203,29.2203,29.152,29.1776,466613.0
2020-04-07 10:40:00,34.2,34.21,34.12,34.14,542074.0,29.1776,29.1861,29.1094,29.1264,542074.0
2020-04-07 10:45:00,34.14,34.17,34.0,34.0,245899.0,29.1264,29.152,29.007,29.007,245899.0
2020-04-07 10:50:00,34.0,34.04,33.93,33.94,318637.0,29.007,29.0411,28.9473,28.9558,318637.0
2020-04-07 10:55:00,33.94,34.06,33.93,34.02,336680.0,28.9558,29.0582,28.9473,29.024,336680.0
2020-04-07 11:00:00,34.0,34.04,33.96,34.04,421946.0,29.007,29.0411,28.9729,29.0411,421946.0
2020-04-07 11:05:00,34.03,34.14,34.01,34.13,502072.0,29.0326,29.1264,29.0155,29.1179,502072.0
2020-04-07 11:10:00,34.13,34.16,34.07,34.13,374469.0,29.1179,29.1435,29.0667,29.1179,374469.0
2020-04-07 11:15:00,34.13,34.21,34.11,34.12,351306.0,29.1179,29.1861,29.1008,29.1094,351306.0
2020-04-07 11:20:00,34.12,34.15,34.07,34.14,291849.0,29.1094,29.135,29.0667,29.1264,291849.0
2020-04-07 11:25:00,34.14,34.21,34.08,34.2,238774.0,29.1264,29.1861,29.0752,29.1776,238774.0
2020-04-07 11:30:00,34.2,34.25,34.18,34.21,310521.0,29.1776,29.2203,29.1605,29.1861,310521.0
2020-04-07 11:35:00,34.21,34.28,34.19,34.28,446577.0,29.1861,29.2459,29.1691,29.2459,446577.0
2020-04-07 11:40:00,34.29,34.36,34.26,34.32,350892.0,29.2544,29.3141,29.2288,29.28,350892.0
2020-04-07 11:45:00,34.32,34.34,34.28,34.29,483085.0,29.28,29.2971,29.2459,29.2544,483085.0
2020-04-07 11:50:00,34.29,34.3,34.2,34.23,322775.0,29.2544,29.2629,29.1776,29.2032,322775.0
2020-04-07 11:55:00,34.23,34.24,34.16,34.19,207794.0,29.2032,29.2117,29.1435,29.1691,207794.0
2020-04-07 12:00:00,34.21,34.29,34.2,34.28,219182.0,29.1861,29.2544,29.1776,29.2459,219182.0
2020-04-07 12:05:00,34.29,34.38,34.29,34.38,337898.0,29.2544,29.3312,29.2544,29.3312,337898.0
2020-04-07 12:10:00,34.37,34.37,34.31,34.34,284923.0,29.3226,29.3226,29.2715,29.2971,284923.0
2020-04-07 12:15:00,34.34,34.41,34.34,34.4,507890.0,29.2971,29.3568,29.2971,29.3482,507890.0
2020-04-07 12:20:00,34.4,34.41,34.31,34.31,81164.0,29.3482,29.3568,29.2715,29.2715,81164.0
2020-04-07 12:25:00,34.3,34.33,34.26,34.33,155463.0,29.2629,29.2885,29.2288,29.2885,155463.0
2020-04-07 12:30:00,34.33,34.35,34.26,34.26,197536.0,29.2885,29.3056,29.2288,29.2288,197536.0
2020-04-07 12:35:00,34.27,34.3,34.22,34.27,292296.0,29.2373,29.2629,29.1947,29.2373,292296.0
2020-04-07 12:40:00,34.27,34.33,34.24,34.29,125392.0,29.2373,29.2885,29.2117,29.2544,125392.0
2020-04-07 12:45:00,34.3,34.36,34.29,34.34,169650.0,29.2629,29.3141,29.2544,29.2971,169650.0
2020-04-07 12:50:00,34.33,34.34,34.25,34.27,186259.0,29.2885,29.2971,29.2203,29.2373,186259.0
2020-04-07 12:55:00,34.26,34.3,34.23,34.25,446400.0,29.2288,29.2629,29.2032,29.2203,446400.0
2020-04-07 13:00:00,34.26,34.3,34.24,34.27,333690.0,29.2288,29.2629,29.2117,29.2373,333690.0
2020-04-07 13:05:00,34.28,34.32,34.22,34.25,168228.0,29.2459,29.28,29.1947,29.2203,168228.0
2020-04-07 13:10:00,34.25,34.28,34.2,34.25,293074.0,29.2203,29.2459,29.1776,29.2203,293074.0
2020-04-07 13:15:00,34.25,34.26,34.16,34.19,234072.0,29.2203,29.2288,29.1435,29.1691,234072.0
2020-04-07 13:20:00,34.19,34.19,34.12,34.17,241244.0,29.1691,29.1691,29.1094,29.152,241244.0
2020-04-07 13:25:00,34.17,34.21,34.16,34.2,217706.0,29.152,29.1861,29.1435,29.1776,217706.0
2020-04-07 13:30:00,34.21,34.22,34.14,34.15,306569.0,29.1861,29.1947,29.1264,29.135,306569.0
2020-04-07 13:35:00,34.15,34.16,34.12,34.12,565062.0,29.135,29.1435,29.1094,29.1094,565062.0
2020-04-07 13:40:00,34.12,34.18,34.09,34.13,329358.0,29.1094,29.1605,29.0838,29.1179,329358.0
2020-04-07 13:45:00,34.13,34.19,34.11,34.13,442329.0,29.1179,29.1691,29.1008,29.1179,442329.0
2020-04-07 13:50:00,34.13,34.13,34.07,34.09,412117.0,29.1179,29.1179,29.0667,29.0838,412117.0
2020-04-07 13:55:00,34.09,34.11,34.06,34.09,400367.0,29.0838,29.1008,29.0582,29.0838,400367.0
2020-04-07 14:00:00,34.1,34.11,34.06,34.06,299352.0,29.0923,29.1008,29.0582,29.0582,299352.0
2020-04-07 14:05:00,34.06,34.06,33.99,34.05,416973.0,29.0582,29.0582,28.9985,29.0496,416973.0
2020-04-07 14:10:00,34.05,34.1,34.02,34.04,502332.0,29.0496,29.0923,29.024,29.0411,502332.0
2020-04-07 14:15:00,34.03,34.06,33.96,33.97,330405.0,29.0326,29.0582,28.9729,28.9814,330405.0
2020-04-07 14:20:00,33.97,34.09,33.96,34.06,328280.0,28.9814,29.0838,28.9729,29.0582,328280.0
2020-04-07 14:25:00,34.06,34.13,34.03,34.04,467765.0,29.0582,29.1179,29.0326,29.0411,467765.0
2020-04-07 14:30:00,34.04,34.08,34.0,34.02,294237.0,29.0411,29.0752,29.007,29.024,294237.0
2020-04-07 14:35:00,34.02,34.02,33.95,33.96,420893.0,29.024,29.024,28.9643,28.9729,420893.0
2020-04-07 14:40:00,33.95,33.96,33.85,33.88,321466.0,28.9643,28.9729,28.879,28.9046,321466.0
2020-04-07 14:45:00,33.88,33.95,33.88,33.89,265557.0,28.9046,28.9643,28.9046,28.9131,265557.0
2020-04-07 14:50:00,33.88,33.91,33.8,33.82,255708.0,28.9046,28.9302,28.8364,28.8534,255708.0
2020-04-07 14:55:00,33.82,33.87,33.79,33.84,385774.0,28.8534,28.8961,28.8278,28.8705,385774.0
2020-04-07 15:00:00,33.84,33.95,33.83,33.93,548726.0,28.8705,28.9643,28.8619,28.9473,548726.0
2020-04-07 15:05:00,33.92,33.97,33.89,33.95,380535.0,28.9387,28.9814,28.9131,28.9643,380535.0
2020-04-07 15:10:00,33.96,34.01,33.93,33.98,200254.0,28.9729,29.0155,28.9473,28.9899,200254.0
2020-04-07 15:15:00,33.98,34.0,33.82,33.82,405432.0,28.9899,29.007,28.8534,28.8534,405432.0
2020-04-07 15:20:00,33.83,33.84,33.72,33.73,687430.0,28.8619,28.8705,28.7681,28.7766,687430.0
2020-04-07 15:25:00,33.73,33.85,33.71,33.71,530395.0,28.7766,28.879,28.7596,28.7596,530395.0
2020-04-07 15:30:00,33.72,33.82,33.68,33.8,431726.0,28.7681,28.8534,28.734,28.8364,431726.0
2020-04-07 15:35:00,33.8,33.89,33.77,33.88,510900.0,28.8364,28.9131,28.8108,28.9046,510900.0
2020-04-07 15:40:00,33.89,33.93,33.86,33.88,417182.0,28.9131,28.9473,28.8875,28.9046,417182.0
2020-04-07 15:45:00,33.88,34.0,33.87,34.0,450485.0,28.9046,29.007,28.8961,29.007,450485.0
2020-04-07 15:50:00,34.02,34.02,33.72,33.82,972130.0,29.024,29.024,28.7681,28.8534,972130.0
2020-04-07 15:55:00,33.82,33.82,33.72,33.74,1664029.0,28.8534,28.8534,28.7681,28.7852,1664029.0
2020-04-08 09:30:00,33.86,33.96,33.81,33.86,1601811.0,28.8875,28.9729,28.8449,28.8875,1601811.0
2020-04-08 09:35:00,33.86,33.88,33.75,33.83,1139203.0,28.8875,28.9046,28.7937,28.8619,1139203.0
2020-04-08 09:40:00,33.83,33.89,33.82,33.84,406130.0,28.8619,28.9131,28.8534,28.8705,406130.0
2020-04-08 09:45:00,33.84,33.88,33.75,33.76,276534.0,28.8705,28.9046,28.7937,28.8022,276534.0
2020-04-08 09:50:00,33.75,33.77,33.69,33.71,243187.0,28.7937,28.8108,28.7425,28.7596,243187.0
2020-04-08 09:55:00,33.71,33.73,33.64,33.65,350243.0,28.7596,28.7766,28.6999,28.7084,350243.0
2020-04-08 10:00:00,33.65,33.72,33.65,33.65,459587.0,28.7084,28.7681,28.7084,28.7084,459587.0
2020-04-08 10:05:00,33.65,33.69,33.58,33.6,170665.0,28.7084,28.7425,28.6487,28.6657,170665.0
2020-04-08 10:10:00,33.61,33.68,33.61,33.67,406144.0,28.6743,28.734,28.6743,28.7254,406144.0
2020-04-08 10:15:00,33.67,33.74,33.64,33.73,249593.0,28.7254,28.7852,28.6999,28.7766,249593.0
2020-04-08 10:20:00,33.73,33.74,33.7,33.7,295118.0,28.7766,28.7852,28.751,28.751,295118.0
2020-04-08 10:25:00,33.7,33.77,33.69,33.77,474465.0,28.751,28.8108,28.7425,28.8108,474465.0
2020-04-08 10:30:00,33.77,33.8,33.73,33.79,653518.0,28.8108,28.8364,28.7766,28.8278,653518.0
2020-04-08 10:35:00,33.79,33.8,33.73,33.74,428077.0,28.8278,28.8364,28.7766,28.7852,428077.0
2020-04-08 10:40:00,33.74,33.76,33.65,33.67,496009.0,28.7852,28.8022,28.7084,28.7254,496009.0
2020-04-08 10:45:00,33.68,33.74,33.67,33.73,968352.0,28.734,28.7852,28.7254,28.7766,968352.0
2020-04-08 10:50:00,33.73,33.81,33.73,33.74,309177.0,28.7766,28.8449,28.7766,28.7852,309177.0
2020-04-08 10:55:00,33.73,33.8,33.69,33.79,402269.0,28.7766,28.8364,28.7425,28.8278,402269.0
2020-04-08 11:00:00,33.78,33.8,33.73,33.73,446904.0,28.8193,28.8364,28.7766,28.7766,446904.0
2020-04-08 11:05:00,33.74,33.77,33.7,33.73,302388.0,28.7852,28.8108,28.751,28.7766,302388.0
2020-04-08 11:10:00,33.73,33.84,33.73,33.84,405403.0,28.7766,28.8705,28.7766,28.8705,405403.0
2020-04-08 11:15:00,33.84,33.88,33.81,33.84,268603.0,28.8705,28.9046,28.8449,28.8705,268603.0
2020-04-08 11:20:00,33.84,33.92,33.84,33.89,233762.0,28.8705,28.9387,28.8705,28.9131,233762.0
2020-04-08 11:25:00,33.9,34.0,33.89,33.98,258821.0,28.9217,29.007,28.9131,28.9899,258821.0
2020-04-08 11:30:00,33.98,34.03,33.95,34.03,509550.0,28.9899,29.0326,28.9643,29.0326,509550.0
2020-04-08 11:35:00,34.04,34.09,34.02,34.07,459116.0,29.0411,29.0838,29.024,29.0667,459116.0
2020-04-08 11:40:00,34.08,34.1,34.04,34.05,248521.0,29.0752,29.0923,29.0411,29.0496,248521.0
2020-04-08 11:45:00,34.04,34.09,34.03,34.05,417945.0,29.0411,29.0838,29.0326,29.0496,417945.0
2020-04-08 11:50:00,34.06,34.06,34.0,34.01,519222.0,29.0582,29.0582,29.007,29.0155,519222.0
2020-04-08 11:55:00,34.01,34.05,33.98,33.99,713509.0,29.0155,29.0496,28.9899,28.9985,713509.0
2020-04-08 12:00:00,34.0,34.01,33.95,34.0,312200.0,29.007,29.0155,28.9643,29.007,312200.0
2020-04-08 12:05:00,34.0,34.02,33.96,33.98,654189.0,29.007,29.024,28.9729,28.9899,654189.0
2020-04-08 12:10:00,33.97,33.98,33.93,33.96,214729.0,28.9814,28.9899,28.9473,28.9729,214729.0
2020-04-08 12:15:00,33.96,34.02,33.96,34.02,276709.0,28.9729,29.024,28.9729,29.024,276709.0
2020-04-08 12:20:00,34.01,34.04,33.99,34.02,197815.0,29.0155,29.0411,28.9985,29.024,197815.0
2020-04-08 12:25:00,34.02,34.03,33.96,33.96,130552.0,29.024,29.0326,28.9729,28.9729,130552.0
2020-04-08 12:30:00,33.97,33.99,33.96,33.98,723971.0,28.9814,28.9985,28.9729,28.9899,723971.0
2020-04-08 12:35:00,33.99,34.06,33.92,34.06,540198.0,28.9985,29.0582,28.9387,29.0582,540198.0
2020-04-08 12:40:00,34.06,34.07,34.02,34.03,257015.0,29.0582,29.0667,29.024,29.0326,257015.0
2020-04-08 12:45:00,34.04,34.06,34.01,34.02,502973.0,29.0411,29.0582,29.0155,29.024,502973.0
2020-04-08 12:50:00,34.02,34.05,33.98,34.0,343117.0,29.024,29.0496,28.9899,29.007,343117.0
2020-04-08 12:55:00,34.01,34.05,33.98,34.02,289954.0,29.0155,29.0496,28.9899,29.024,289954.0
2020-04-08 13:00:00,34.03,34.06,33.99,34.04,246149.0,29.0326,29.0582,28.9985,29.0411,246149.0
2020-04-08 13:05:00,34.04,34.07,34.0,34.03,470769.0,29.0411,29.0667,29.007,29.0326,470769.0
2020-04-08 13:10:00,34.03,34.06,34.0,34.05,365178.0,29.0326,29.0582,29.007,29.0496,365178.0
2020-04-08 13:15:00,34.06,34.07,34.03,34.05,288035.0,29.0582,29.0667,29.0326,29.0496,288035.0
2020-04-08 13:20:00,34.05,34.08,34.04,34.05,239511.0,29.0496,29.0752,29.0411,29.0496,239511.0
2020-04-08 13:25:00,34.05,34.07,34.01,34.02,413163.0,29.0496,29.0667,29.0155,29.024,413163.0
2020-04-08 13:30:00,34.01,34.03,33.97,33.98,562905.0,29.0155,29.0326,28.9814,28.9899,562905.0
2020-04-08 13:35:00,33.98,33.99,33.93,33.95,249605.0,28.9899,28.9985,28.9473,28.9643,249605.0
2020-04-08 13:40:00,33.95,33.98,33.91,33.92,399871.0,28.9643,28.9899,28.9302,28.9387,399871.0
2020-04-08 13:45:00,33.93,33.98,33.92,33.94,293690.0,28.9473,28.9899,28.9387,28.9558,293690.0
2020-04-08 13:50:00,33.95,33.98,33.94,33.96,376323.0,28.9643,28.9899,28.9558,28.9729,376323.0
2020-04-08 13:55:00,33.96,33.96,33.9,33.91,336177.0,28.9729,28.9729,28.9217,28.9302,336177.0
2020-04-08 14:00:00,33.93,33.99,33.91,33.98,205431.0,28.9473,28.9985,28.9302,28.9899,205431.0
2020-04-08 14:05:00,33.98,34.0,33.93,34.0,171329.0,28.9899,29.007,28.9473,29.007,171329.0
2020-04-08 14:10:00,33.99,34.02,33.96,33.98,699494.0,28.9985,29.024,28.9729,28.9899,699494.0
2020-04-08 14:15:00,33.98,34.04,33.98,34.04,603689.0,28.9899,29.0411,28.9899,29.0411,603689.0
2020-04-08 14:20:00,34.03,34.1,34.0,34.09,426411.0,29.0326,29.0923,29.007,29.0838,426411.0
2020-04-08 14:25:00,34.09,34.12,34.07,34.11,359325.0,29.0838,29.1094,29.0667,29.1008,359325.0
2020-04-08 14:30:00,34.1,34.14,34.09,34.11,325707.0,29.0923,29.1264,29.0838,29.1008,325707.0
2020-04-08 14:35:00,34.11,34.14,34.1,34.13,190460.0,29.1008,29.1264,29.0923,29.1179,190460.0
2020-04-08 14:40:00,34.14,34.18,34.12,34.14,543113.0,29.1264,29.1605,29.1094,29.1264,543113.0
2020-04-08 14:45:00,34.14,34.17,34.09,34.1,460292.0,29.1264,29.152,29.0838,29.0923,460292.0
2020-04-08 14:50:00,34.1,34.15,34.09,34.15,274007.0,29.0923,29.135,29.0838,29.135,274007.0
2020-04-08 14:55:00,34.15,34.16,34.11,34.15,193111.0,29.135,29.1435,29.1008,29.135,193111.0
2020-04-08 15:00:00,34.15,34.18,34.11,34.18,351818.0,29.135,29.1605,29.1008,29.1605,351818.0
2020-04-08 15:05:00,34.18,34.2,34.14,34.18,373801.0,29.1605,29.1776,29.1264,29.1605,373801.0
2020-04-08 15:10:00,34.18,34.19,34.09,34.11,1767850.0,29.1605,29.1691,29.0838,29.1008,1767850.0
2020-04-08 15:15:00,34.11,34.16,34.1,34.14,301396.0,29.1008,29.1435,29.0923,29.1264,301396.0
2020-04-08 15:20:00,34.14,34.15,34.07,34.08,369274.0,29.1264,29.135,29.0667,29.0752,369274.0
2020-04-08 15:25:00,34.09,34.14,34.08,34.12,258454.0,29.0838,29.1264,29.0752,29.1094,258454.0
2020-04-08 15:30:00,34.12,34.19,34.07,34.08,421696.0,29.1094,29.1691,29.0667,29.0752,421696.0
2020-04-08 15:35:00,34.08,34.1,34.01,34.05,437452.0,29.0752,29.0923,29.0155,29.0496,437452.0
2020-04-08 15:40:00,34.05,34.06,33.96,34.04,443506.0,29.0496,29.0582,28.9729,29.0411,443506.0
2020-04-08 15:45:00,34.03,34.07,34.01,34.05,758540.0,29.0326,29.0667,29.0155,29.0496,758540.0
2020-04-08 15:50:00,34.05,34.17,34.05,34.12,856836.0,29.0496,29.152,29.0496,29.1094,856836.0
2020-04-08 15:55:00,34.13,34.13,34.04,34.06,471513.0,29.1179,29.1179,29.0411,29.0582,471513.0
2020-04-09 09:30:00,34.52,34.62,34.51,34.59,640246.0,29.4506,29.5359,29.4421,29.5103,640246.0
2020-04-09 09:35:00,34.59,34.7,34.59,34.7,318681.0,29.5103,29.6042,29.5103,29.6042,318681.0
2020-04-09 09:40:00,34.7,34.83,34.7,34.81,381241.0,29.6042,29.7151,29.6042,29.698,381241.0
2020-04-09 09:45:00,34.81,34.83,34.75,34.79,447954.0,29.698,29.7151,29.6468,29.681,447954.0
2020-04-09 09:50:00,34.78,34.82,34.75,34.82,141219.0,29.6724,29.7066,29.6468,29.7066,141219.0
2020-04-09 09:55:00,34.82,34.89,34.81,34.88,240662.0,29.7066,29.7663,29.698,29.7578,240662.0
2020-04-09 10:00:00,34.89,34.89,34.7,34.7,421600.0,29.7663,29.7663,29.6042,29.6042,421600.0
2020-04-09 10:05:00,34.69,34.7,34.52,34.53,437573.0,29.5957,29.6042,29.4506,29.4592,437573.0
2020-04-09 10:10:00,34.53,34.68,34.53,34.66,245660.0,29.4592,29.5871,29.4592,29.5701,245660.0
2020-04-09 10:15:00,34.66,34.68,34.55,34.56,228616.0,29.5701,29.5871,29.4762,29.4847,228616.0
2020-04-09 10:20:00,34.56,34.6,34.48,34.56,336651.0,29.4847,29.5189,29.4165,29.4847,336651.0
2020-04-09 10:25:00,34.57,34.7,34.56,34.68,245166.0,29.4933,29.6042,29.4847,29.5871,245166.0
2020-04-09 10:30:00,34.68,34.74,34.63,34.73,275384.0,29.5871,29.6383,29.5445,29.6298,275384.0
2020-04-09 10:35:00,34.73,34.78,34.67,34.76,185678.0,29.6298,29.6724,29.5786,29.6554,185678.0
2020-04-09 10:40:00,34.76,34.78,34.7,34.76,120075.0,29.6554,29.6724,29.6042,29.6554,120075.0
2020-04-09 10:45:00,34.76,34.8,34.73,34.76,133936.0,29.6554,29.6895,29.6298,29.6554,133936.0
2020-04-09 10:50:00,34.76,34.78,34.69,34.7,113779.0,29.6554,29.6724,29.5957,29.6042,113779.0
2020-04-09 10:55:00,34.71,34.82,34.7,34.77,133623.0,29.6127,29.7066,29.6042,29.6639,133623.0
2020-04-09 11:00:00,34.77,34.78,34.63,34.64,340708.0,29.6639,29.6724,29.5445,29.553,340708.0
2020-04-09 11:05:00,34.64,34.7,34.58,34.67,164424.0,29.553,29.6042,29.5018,29.5786,164424.0
2020-04-09 11:10:00,34.68,34.7,34.62,34.69,261959.0,29.5871,29.6042,29.5359,29.5957,261959.0
2020-04-09 11:15:00,34.7,34.7,34.64,34.66,248497.0,29.6042,29.6042,29.553,29.5701,248497.0
2020-04-09 11:20:00,34.67,34.73,34.6,34.63,253772.0,29.5786,29.6298,29.5189,29.5445,253772.0
2020-04-09 11:25:00,34.63,34.75,34.6,34.75,276301.0,29.5445,29.6468,29.5189,29.6468,276301.0
2020-04-09 11:30:00,34.75,34.78,34.68,34.73,224536.0,29.6468,29.6724,29.5871,29.6298,224536.0
2020-04-09 11:35:00,34.73,34.79,34.67,34.77,196136.0,29.6298,29.681,29.5786,29.6639,196136.0
2020-04-09 11:40:00,34.78,34.82,34.75,34.77,398326.0,29.6724,29.7066,29.6468,29.6639,398326.0
2020-04-09 11:45:00,34.77,34.84,34.77,34.84,264356.0,29.6639,29.7236,29.6639,29.7236,264356.0
2020-04-09 11:50:00,34.84,34.85,34.77,34.8,244975.0,29.7236,29.7322,29.6639,29.6895,244975.0
2020-04-09 11:55:00,34.8,34.83,34.76,34.83,200365.0,29.6895,29.7151,29.6554,29.7151,200365.0
2020-04-09 12:00:00,34.83,34.85,34.78,34.84,257278.0,29.7151,29.7322,29.6724,29.7236,257278.0
2020-04-09 12:05:00,34.84,34.87,34.8,34.86,144768.0,29.7236,29.7492,29.6895,29.7407,144768.0
2020-04-09 12:10:00,34.86,34.86,34.8,34.86,207580.0,29.7407,29.7407,29.6895,29.7407,207580.0
2020-04-09 12:15:00,34.84,34.91,34.82,34.91,149997.0,29.7236,29.7833,29.7066,29.7833,149997.0
2020-04-09 12:20:00,34.9,34.92,34.86,34.88,254431.0,29.7748,29.7919,29.7407,29.7578,254431.0
2020-04-09 12:25:00,34.89,34.89,34.81,34.82,452689.0,29.7663,29.7663,29.698,29.7066,452689.0
2020-04-09 12:30:00,34.82,34.85,34.81,34.82,343010.0,29.7066,29.7322,29.698,29.7066,343010.0
2020-04-09 12:35:00,34.83,34.85,34.8,34.85,170774.0,29.7151,29.7322,29.6895,29.7322,170774.0
2020-04-09 12:40:00,34.85,34.86,34.82,34.83,273808.0,29.7322,29.7407,29.7066,29.7151,273808.0
2020-04-09 12:45:00,34.82,34.86,34.8,34.83,107700.0,29.7066,29.7407,29.6895,29.7151,107700.0
2020-04-09 12:50:00,34.83,34.88,34.82,34.87,190200.0,29.7151,29.7578,29.7066,29.7492,190200.0
2020-04-09 12:55:00,34.86,34.91,34.83,34.88,690230.0,29.7407,29.7833,29.7151,29.7578,690230.0
2020-04-09 13:00:00,34.89,34.89,34.85,34.87,169904.0,29.7663,29.7663,29.7322,29.7492,169904.0
2020-04-09 13:05:00,34.87,34.9,34.85,34.9,624828.0,29.7492,29.7748,29.7322,29.7748,624828.0
2020-04-09 13:10:00,34.9,34.91,34.84,34.88,260858.0,29.7748,29.7833,29.7236,29.7578,260858.0
2020-04-09 13:15:00,34.89,34.92,34.86,34.91,545639.0,29.7663,29.7919,29.7407,29.7833,545639.0
2020-04-09 13:20:00,34.91,34.92,34.87,34.88,136107.0,29.7833,29.7919,29.7492,29.7578,136107.0
2020-04-09 13:25:00,34.87,34.93,34.85,34.93,96707.0,29.7492,29.8004,29.7322,29.8004,96707.0
2020-04-09 13:30:00,34.92,34.97,34.9,34.91,400136.0,29.7919,29.8345,29.7748,29.7833,400136.0
2020-04-09 13:35:00,34.91,34.91,34.83,34.83,281849.0,29.7833,29.7833,29.7151,29.7151,281849.0
2020-04-09 13:40:00,34.83,34.87,34.83,34.84,82914.0,29.7151,29.7492,29.7151,29.7236,82914.0
2020-04-09 13:45:00,34.85,34.85,34.77,34.77,181389.0,29.7322,29.7322,29.6639,29.6639,181389.0
2020-04-09 13:50:00,34.78,34.82,34.74,34.79,243421.0,29.6724,29.7066,29.6383,29.681,243421.0
2020-04-09 13:55:00,34.79,34.85,34.77,34.84,163475.0,29.681,29.7322,29.6639,29.7236,163475.0
2020-04-09 14:00:00,34.84,34.86,34.74,34.74,684256.0,29.7236,29.7407,29.6383,29.6383,684256.0
2020-04-09 14:05:00,34.73,34.74,34.68,34.7,411940.0,29.6298,29.6383,29.5871,29.6042,411940.0
2020-04-09 14:10:00,34.7,34.75,34.69,34.71,170870.0,29.6042,29.6468,29.5957,29.6127,170870.0
2020-04-09 14:15:00,34.71,34.73,34.67,34.7,530912.0,29.6127,29.6298,29.5786,29.6042,530912.0
2020-04-09 14:20:00,34.7,34.74,34.66,34.73,218209.0,29.6042,29.6383,29.5701,29.6298,218209.0
2020-04-09 14:25:00,34.73,34.76,34.69,34.7,286763.0,29.6298,29.6554,29.5957,29.6042,286763.0
2020-04-09 14:30:00,34.7,34.75,34.67,34.68,278606.0,29.6042,29.6468,29.5786,29.5871,278606.0
2020-04-09 14:35:00,34.68,34.71,34.66,34.68,352095.0,29.5871,29.6127,29.5701,29.5871,352095.0
2020-04-09 14:40:00,34.69,34.7,34.62,34.66,209707.0,29.5957,29.6042,29.5359,29.5701,209707.0
2020-04-09 14:45:00,34.66,34.68,34.57,34.58,142821.0,29.5701,29.5871,29.4933,29.5018,142821.0
2020-04-09 14:50:00,34.58,34.6,34.48,34.48,359003.0,29.5018,29.5189,29.4165,29.4165,359003.0
2020-04-09 14:55:00,34.48,34.55,34.45,34.54,246062.0,29.4165,29.4762,29.3909,29.4677,246062.0
2020-04-09 15:00:00,34.54,34.56,34.5,34.54,503916.0,29.4677,29.4847,29.4336,29.4677,503916.0
2020-04-09 15:05:00,34.54,34.65,34.52,34.64,435499.0,29.4677,29.5615,29.4506,29.553,435499.0
2020-04-09 15:10:00,34.65,34.71,34.63,34.69,384913.0,29.5615,29.6127,29.5445,29.5957,384913.0
2020-04-09 15:15:00,34.7,34.74,34.68,34.7,369043.0,29.6042,29.6383,29.5871,29.6042,369043.0
2020-04-09 15:20:00,34.7,34.73,34.66,34.7,240618.0,29.6042,29.6298,29.5701,29.6042,240618.0
2020-04-09 15:25:00,34.69,34.82,34.69,34.82,461708.0,29.5957,29.7066,29.5957,29.7066,461708.0
2020-04-09 15:30:00,34.81,34.88,34.81,34.87,415003.0,29.698,29.7578,29.698,29.7492,415003.0
2020-04-09 15:35:00,34.88,34.88,34.78,34.85,599373.0,29.7578,29.7578,29.6724,29.7322,599373.0
2020-04-09 15:40:00,34.85,34.9,34.82,34.87,593594.0,29.7322,29.7748,29.7066,29.7492,593594.0
2020-04-09 15:45:00,34.88,34.9,34.76,34.77,650508.0,29.7578,29.7748,29.6554,29.6639,650508.0
2020-04-09 15:50:00,34.77,34.85,34.75,34.84,529863.0,29.6639,29.7322,29.6468,29.7236,529863.0
2020-04-09 15:55:00,34.84,34.84,34.76,34.77,974730.0,29.7236,29.7236,29.6554,29.6639,974730.0
2020-04-13 09:30:00,34.67,34.74,34.63,34.63,635520.0,29.5786,29.6383,29.5445,29.5445,635520.0
2020-04-13 09:35:00,34.63,34.67,34.6,34.66,402466.0,29.5445,29.5786,29.5189,29.5701,402466.0
2020-04-13 09:40:00,34.67,34.67,34.48,34.5,132531.0,29.5786,29.5786,29.4165,29.4336,132531.0
2020-04-13 09:45:00,34.51,34.53,34.42,34.45,446077.0,29.4421,29.4592,29.3653,29.3909,446077.0
2020-04-13 09:50:00,34.45,34.5,34.44,34.45,208157.0,29.3909,29.4336,29.3824,29.3909,208157.0
2020-04-13 09:55:00,34.46,34.53,34.41,34.42,296971.0,29.3994,29.4592,29.3568,29.3653,296971.0
2020-04-13 10:00:00,34.42,34.52,34.41,34.51,431191.0,29.3653,29.4506,29.3568,29.4421,431191.0
2020-04-13 10:05:00,34.51,34.54,34.47,34.51,292279.0,29.4421,29.4677,29.408,29.4421,292279.0
2020-04-13 10:10:00,34.51,34.53,34.47,34.5,558095.0,29.4421,29.4592,29.408,29.4336,558095.0
2020-04-13 10:15:00,34.5,34.5,34.39,34.41,193810.0,29.4336,29.4336,29.3397,29.3568,193810.0
2020-04-13 10:20:00,34.41,34.43,34.33,34.34,288943.0,29.3568,29.3738,29.2885,29.2971,288943.0
2020-04-13 10:25:00,34.33,34.39,34.31,34.37,255055.0,29.2885,29.3397,29.2715,29.3226,255055.0
2020-04-13 10:30:00,34.38,34.4,34.33,34.39,276849.0,29.3312,29.3482,29.2885,29.3397,276849.0
2020-04-13 10:35:00,34.4,34.4,34.32,34.33,688936.0,29.3482,29.3482,29.28,29.2885,688936.0
2020-04-13 10:40:00,34.33,34.34,34.29,34.32,1588981.0,29.2885,29.2971,29.2544,29.28,1588981.0
2020-04-13 10:45:00,34.32,34.4,34.32,34.35,255459.0,29.28,29.3482,29.28,29.3056,255459.0
2020-04-13 10:50:00,34.35,34.37,34.28,34.29,409350.0,29.3056,29.3226,29.2459,29.2544,409350.0
2020-04-13 10:55:00,34.3,34.34,34.28,34.32,576280.0,29.2629,29.2971,29.2459,29.28,576280.0
2020-04-13 11:00:00,34.32,34.33,34.25,34.29,278578.0,29.28,29.2885,29.2203,29.2544,278578.0
2020-04-13 11:05:00,34.29,34.29,34.2,34.22,371499.0,29.2544,29.2544,29.1776,29.1947,371499.0
2020-04-13 11:10:00,34.22,34.28,34.21,34.27,403496.0,29.1947,29.2459,29.1861,29.2373,403496.0
2020-04-13 11:15:00,34.28,34.31,34.27,34.29,261396.0,29.2459,29.2715,29.2373,29.2544,261396.0
2020-04-13 11:20:00,34.3,34.37,34.28,34.36,314952.0,29.2629,29.3226,29.2459,29.3141,314952.0
2020-04-13 11:25:00,34.36,34.42,34.35,34.41,395010.0,29.3141,29.3653,29.3056,29.3568,395010.0
2020-04-13 11:30:00,34.41,34.41,34.34,34.38,222596.0,29.3568,29.3568,29.2971,29.3312,222596.0
2020-04-13 11:35:00,34.38,34.41,34.36,34.38,368409.0,29.3312,29.3568,29.3141,29.3312,368409.0
2020-04-13 11:40:00,34.38,34.38,34.32,34.35,731599.0,29.3312,29.3312,29.28,29.3056,731599.0
2020-04-13 11:45:00,34.35,34.43,34.34,34.42,535968.0,29.3056,29.3738,29.2971,29.3653,535968.0
2020-04-13 11:50:00,34.43,34.44,34.39,34.43,262624.0,29.3738,29.3824,29.3397,29.3738,262624.0
2020-04-13 11:55:00,34.43,34.46,34.39,34.4,453769.0,29.3738,29.3994,29.3397,29.3482,453769.0
2020-04-13 12:00:00,34.41,34.47,34.39,34.46,190866.0,29.3568,29.408,29.3397,29.3994,190866.0
2020-04-13 12:05:00,34.46,34.48,34.44,34.45,120215.0,29.3994,29.4165,29.3824,29.3909,120215.0
2020-04-13 12:10:00,34.46,34.51,34.45,34.51,369265.0,29.3994,29.4421,29.3909,29.4421,369265.0
2020-04-13 12:15:00,34.51,34.53,34.47,34.51,324217.0,29.4421,29.4592,29.408,29.4421,324217.0
2020-04-13 12:20:00,34.51,34.52,34.46,34.48,157182.0,29.4421,29.4506,29.3994,29.4165,157182.0
2020-04-13 12:25:00,34.48,34.51,34.45,34.46,157025.0,29.4165,29.4421,29.3909,29.3994,157025.0
2020-04-13 12:30:00,34.45,34.46,34.42,34.42,1350220.0,29.3909,29.3994,29.3653,29.3653,1350220.0
2020-04-13 12:35:00,34.43,34.44,34.39,34.42,1523876.0,29.3738,29.3824,29.3397,29.3653,1523876.0
2020-04-13 12:40:00,34.42,34.44,34.4,34.43,243020.0,29.3653,29.3824,29.3482,29.3738,243020.0
2020-04-13 12:45:00,34.43,34.47,34.42,34.45,411377.0,29.3738,29.408,29.3653,29.3909,411377.0
2020-04-13 12:50:00,34.45,34.46,34.37,34.38,448238.0,29.3909,29.3994,29.3226,29.3312,448238.0
2020-04-13 12:55:00,34.39,34.41,34.37,34.4,236631.0,29.3397,29.3568,29.3226,29.3482,236631.0
2020-04-13 13:00:00,34.41,34.41,34.36,34.39,579537.0,29.3568,29.3568,29.3141,29.3397,579537.0
2020-04-13 13:05:00,34.39,34.42,34.37,34.42,272224.0,29.3397,29.3653,29.3226,29.3653,272224.0
2020-04-13 13:10:00,34.42,34.42,34.33,34.36,254543.0,29.3653,29.3653,29.2885,29.3141,254543.0
2020-04-13 13:15:00,34.36,34.38,34.33,34.37,759438.0,29.3141,29.3312,29.2885,29.3226,759438.0
2020-04-13 13:20:00,34.38,34.38,34.35,34.36,286161.0,29.3312,29.3312,29.3056,29.3141,286161.0
2020-04-13 13:25:00,34.36,34.39,34.33,34.38,379005.0,29.3141,29.3397,29.2885,29.3312,379005.0
2020-04-13 13:30:00,34.38,34.41,34.36,34.41,398510.0,29.3312,29.3568,29.3141,29.3568,398510.0
2020-04-13 13:35:00,34.4,34.45,34.38,34.45,441394.0,29.3482,29.3909,29.3312,29.3909,441394.0
2020-04-13 13:40:00,34.45,34.47,34.43,34.45,409828.0,29.3909,29.408,29.3738,29.3909,409828.0
2020-04-13 13:45:00,34.46,34.48,34.43,34.44,537823.0,29.3994,29.4165,29.3738,29.3824,537823.0
2020-04-13 13:50:00,34.44,34.5,34.43,34.5,380104.0,29.3824,29.4336,29.3738,29.4336,380104.0
2020-04-13 13:55:00,34.5,34.51,34.45,34.47,312833.0,29.4336,29.4421,29.3909,29.408,312833.0
2020-04-13 14:00:00,34.47,34.51,34.44,34.49,398917.0,29.408,29.4421,29.3824,29.425,398917.0
2020-04-13 14:05:00,34.48,34.53,34.46,34.47,358133.0,29.4165,29.4592,29.3994,29.408,358133.0
2020-04-13 14:10:00,34.47,34.48,34.39,34.39,364803.0,29.408,29.4165,29.3397,29.3397,364803.0
2020-04-13 14:15:00,34.4,34.44,34.39,34.44,387057.0,29.3482,29.3824,29.3397,29.3824,387057.0
2020-04-13 14:20:00,34.45,34.45,34.39,34.43,241685.0,29.3909,29.3909,29.3397,29.3738,241685.0
2020-04-13 14:25:00,34.44,34.44,34.38,34.44,333343.0,29.3824,29.3824,29.3312,29.3824,333343.0
2020-04-13 14:30:00,34.44,34.47,34.43,34.46,167849.0,29.3824,29.408,29.3738,29.3994,167849.0
2020-04-13 14:35:00,34.47,34.47,34.41,34.42,324135.0,29.408,29.408,29.3568,29.3653,324135.0
2020-04-13 14:40:00,34.42,34.43,34.38,34.41,222659.0,29.3653,29.3738,29.3312,29.3568,222659.0
2020-04-13 14:45:00,34.41,34.48,34.39,34.45,301195.0,29.3568,29.4165,29.3397,29.3909,301195.0
2020-04-13 14:50:00,34.45,34.48,34.43,34.45,462127.0,29.3909,29.4165,29.3738,29.3909,462127.0
2020-04-13 14:55:00,34.45,34.49,34.43,34.47,166786.0,29.3909,29.425,29.3738,29.408,166786.0
2020-04-13 15:00:00,34.47,34.47,34.38,34.4,209132.0,29.408,29.408,29.3312,29.3482,209132.0
2020-04-13 15:05:00,34.4,34.43,34.36,34.38,1174614.0,29.3482,29.3738,29.3141,29.3312,1174614.0
2020-04-13 15:10:00,34.38,34.43,34.37,34.4,283808.0,29.3312,29.3738,29.3226,29.3482,283808.0
2020-04-13 15:15:00,34.4,34.48,34.37,34.48,368160.0,29.3482,29.4165,29.3226,29.4165,368160.0
2020-04-13 15:20:00,34.48,34.49,34.42,34.45,418594.0,29.4165,29.425,29.3653,29.3909,418594.0
2020-04-13 15:25:00,34.45,34.48,34.41,34.48,601496.0,29.3909,29.4165,29.3568,29.4165,601496.0
2020-04-13 15:30:00,34.48,34.53,34.44,34.51,498705.0,29.4165,29.4592,29.3824,29.4421,498705.0
2020-04-13 15:35:00,34.51,34.53,34.48,34.53,938253.0,29.4421,29.4592,29.4165,29.4592,938253.0
2020-04-13 15:40:00,34.52,34.54,34.48,34.52,526652.0,29.4506,29.4677,29.4165,29.4506,526652.0
2020-04-13 15:45:00,34.52,34.55,34.49,34.55,664034.0,29.4506,29.4762,29.425,29.4762,664034.0
2020-04-13 15:50:00,34.55,34.57,34.42,34.49,735886.0,29.4762,29.4933,29.3653,29.425,735886.0
2020-04-13 15:55:00,34.49,34.53,34.45,34.51,398059.0,29.425,29.4592,29.3909,29.4421,398059.0
2020-04-14 09:30:00,35.03,35.11,35.0,35.1,392159.0,29.8857,29.954,29.8601,29.9454,392159.0
2020-04-14 09:35:00,35.1,35.17,35.09,35.13,309223.0,29.9454,30.0052,29.9369,29.971,309223.0
2020-04-14 09:40:00,35.11,35.18,35.09,35.17,208454.0,29.954,30.0137,29.9369,30.0052,208454.0
2020-04-14 09:45:00,35.18,35.22,35.12,35.22,360718.0,30.0137,30.0478,29.9625,30.0478,360718.0
2020-04-14 09:50:00,35.22,35.26,35.2,35.23,149521.0,30.0478,30.0819,30.0308,30.0564,149521.0
2020-04-14 09:55:00,35.24,35.29,35.22,35.26,190642.0,30.0649,30.1075,30.0478,30.0819,190642.0
2020-04-14 10:00:00,35.27,35.29,35.23,35.24,470064.0,30.0905,30.1075,30.0564,30.0649,470064.0
2020-04-14 10:05:00,35.24,35.25,35.21,35.23,233384.0,30.0649,30.0734,30.0393,30.0564,233384.0
2020-04-14 10:10:00,35.22,35.3,35.22,35.27,235691.0,30.0478,30.1161,30.0478,30.0905,235691.0
2020-04-14 10:15:00,35.28,35.35,35.27,35.35,153947.0,30.099,30.1587,30.0905,30.1587,153947.0
2020-04-14 10:20:00,35.35,35.37,35.3,35.32,183361.0,30.1587,30.1758,30.1161,30.1331,183361.0
2020-04-14 10:25:00,35.32,35.33,35.25,35.27,107909.0,30.1331,30.1417,30.0734,30.0905,107909.0
2020-04-14 10:30:00,35.27,35.28,35.21,35.22,184961.0,30.0905,30.099,30.0393,30.0478,184961.0
2020-04-14 10:35:00,35.21,35.26,35.19,35.21,239773.0,30.0393,30.0819,30.0222,30.0393,239773.0
2020-04-14 10:40:00,35.21,35.23,35.17,35.23,150436.0,30.0393,30.0564,30.0052,30.0564,150436.0
2020-04-14 10:45:00,35.23,35.26,35.17,35.21,354484.0,30.0564,30.0819,30.0052,30.0393,354484.0
2020-04-14 10:50:00,35.22,35.24,35.17,35.17,351816.0,30.0478,30.0649,30.0052,30.0052,351816.0
2020-04-14 10:55:00,35.17,35.19,35.12,35.12,299341.0,30.0052,30.0222,29.9625,29.9625,299341.0
2020-04-14 11:00:00,35.12,35.17,35.07,35.07,189403.0,29.9625,30.0052,29.9199,29.9199,189403.0
2020-04-14 11:05:00,35.07,35.09,35.02,35.04,231681.0,29.9199,29.9369,29.8772,29.8943,231681.0
2020-04-14 11:10:00,35.04,35.07,34.97,35.01,152421.0,29.8943,29.9199,29.8345,29.8687,152421.0
2020-04-14 11:15:00,35.01,35.04,34.98,34.98,206736.0,29.8687,29.8943,29.8431,29.8431,206736.0
2020-04-14 11:20:00,34.97,35.08,34.97,35.08,180211.0,29.8345,29.9284,29.8345,29.9284,180211.0
2020-04-14 11:25:00,35.08,35.1,34.97,35.0,343143.0,29.9284,29.9454,29.8345,29.8601,343143.0
2020-04-14 11:30:00,35.0,35.08,35.0,35.04,173524.0,29.8601,29.9284,29.8601,29.8943,173524.0
2020-04-14 11:35:00,35.04,35.04,34.99,35.01,519173.0,29.8943,29.8943,29.8516,29.8687,519173.0
2020-04-14 11:40:00,35.01,35.06,34.97,35.05,121936.0,29.8687,29.9113,29.8345,29.9028,121936.0
2020-04-14 11:45:00,35.05,35.05,34.99,35.03,114952.0,29.9028,29.9028,29.8516,29.8857,114952.0
2020-04-14 11:50:00,35.03,35.06,35.01,35.05,178201.0,29.8857,29.9113,29.8687,29.9028,178201.0
2020-04-14 11:55:00,35.05,35.05,34.99,35.02,276904.0,29.9028,29.9028,29.8516,29.8772,276904.0
2020-04-14 12:00:00,35.02,35.14,35.02,35.14,177764.0,29.8772,29.9796,29.8772,29.9796,177764.0
2020-04-14 12:05:00,35.13,35.14,35.1,35.13,114140.0,29.971,29.9796,29.9454,29.971,114140.0
2020-04-14 12:10:00,35.13,35.14,35.09,35.1,172057.0,29.971,29.9796,29.9369,29.9454,172057.0
2020-04-14 12:15:00,35.1,35.21,35.1,35.19,253374.0,29.9454,30.0393,29.9454,30.0222,253374.0
2020-04-14 12:20:00,35.2,35.23,35.19,35.22,189524.0,30.0308,30.0564,30.0222,30.0478,189524.0
2020-04-14 12:25:00,35.22,35.23,35.17,35.18,304985.0,30.0478,30.0564,30.0052,30.0137,304985.0
2020-04-14 12:30:00,35.18,35.21,35.16,35.17,172940.0,30.0137,30.0393,29.9966,30.0052,172940.0
2020-04-14 12:35:00,35.17,35.19,35.14,35.15,151538.0,30.0052,30.0222,29.9796,29.9881,151538.0
2020-04-14 12:40:00,35.16,35.18,35.14,35.14,138716.0,29.9966,30.0137,29.9796,29.9796,138716.0
2020-04-14 12:45:00,35.15,35.18,35.12,35.15,101857.0,29.9881,30.0137,29.9625,29.9881,101857.0
2020-04-14 12:50:00,35.15,35.17,35.13,35.16,292671.0,29.9881,30.0052,29.971,29.9966,292671.0
2020-04-14 12:55:00,35.16,35.18,35.14,35.14,111202.0,29.9966,30.0137,29.9796,29.9796,111202.0
2020-04-14 13:00:00,35.13,35.14,35.1,35.12,146329.0,29.971,29.9796,29.9454,29.9625,146329.0
2020-04-14 13:05:00,35.12,35.14,35.1,35.11,123342.0,29.9625,29.9796,29.9454,29.954,123342.0
2020-04-14 13:10:00,35.11,35.15,35.1,35.13,93445.0,29.954,29.9881,29.9454,29.971,93445.0
2020-04-14 13:15:00,35.13,35.13,35.09,35.09,181162.0,29.971,29.971,29.9369,29.9369,181162.0
2020-04-14 13:20:00,35.09,35.14,35.09,35.14,265877.0,29.9369,29.9796,29.9369,29.9796,265877.0
2020-04-14 13:25:00,35.13,35.15,35.11,35.12,118707.0,29.971,29.9881,29.954,29.9625,118707.0
2020-04-14 13:30:00,35.12,35.16,35.11,35.15,159702.0,29.9625,29.9966,29.954,29.9881,159702.0
2020-04-14 13:35:00,35.15,35.15,35.09,35.11,190231.0,29.9881,29.9881,29.9369,29.954,190231.0
2020-04-14 13:40:00,35.11,35.14,35.09,35.1,139673.0,29.954,29.9796,29.9369,29.9454,139673.0
2020-04-14 13:45:00,35.1,35.15,35.09,35.15,78436.0,29.9454,29.9881,29.9369,29.9881,78436.0
2020-04-14 13:50:00,35.14,35.18,35.13,35.16,349978.0,29.9796,30.0137,29.971,29.9966,349978.0
2020-04-14 13:55:00,35.16,35.19,35.14,35.18,63050.0,29.9966,30.0222,29.9796,30.0137,63050.0
2020-04-14 14:00:00,35.18,35.18,35.12,35.15,124044.0,30.0137,30.0137,29.9625,29.9881,124044.0
2020-04-14 14:05:00,35.14,35.15,35.11,35.13,135617.0,29.9796,29.9881,29.954,29.971,135617.0
2020-04-14 14:10:00,35.13,35.16,35.12,35.14,174733.0,29.971,29.9966,29.9625,29.9796,174733.0
2020-04-14 14:15:00,35.15,35.17,35.14,35.16,472754.0,29.9881,30.0052,29.9796,29.9966,472754.0
2020-04-14 14:20:00,35.16,35.18,35.15,35.17,134193.0,29.9966,30.0137,29.9881,30.0052,134193.0
2020-04-14 14:25:00,35.17,35.18,35.12,35.13,753279.0,30.0052,30.0137,29.9625,29.971,753279.0
2020-04-14 14:30:00,35.13,35.14,35.09,35.11,390330.0,29.971,29.9796,29.9369,29.954,390330.0
2020-04-14 14:35:00,35.12,35.14,35.1,35.12,214085.0,29.9625,29.9796,29.9454,29.9625,214085.0
2020-04-14 14:40:00,35.11,35.14,35.1,35.11,145578.0,29.954,29.9796,29.9454,29.954,145578.0
2020-04-14 14:45:00,35.11,35.13,35.08,35.1,928867.0,29.954,29.971,29.9284,29.9454,928867.0
2020-04-14 14:50:00,35.1,35.14,35.09,35.12,668623.0,29.9454,29.9796,29.9369,29.9625,668623.0
2020-04-14 14:55:00,35.11,35.14,35.11,35.13,211952.0,29.954,29.9796,29.954,29.971,211952.0
2020-04-14 15:00:00,35.12,35.13,35.07,35.07,391898.0,29.9625,29.971,29.9199,29.9199,391898.0
2020-04-14 15:05:00,35.07,35.07,35.02,35.04,178977.0,29.9199,29.9199,29.8772,29.8943,178977.0
2020-04-14 15:10:00,35.04,35.07,35.02,35.07,203614.0,29.8943,29.9199,29.8772,29.9199,203614.0
2020-04-14 15:15:00,35.06,35.07,35.0,35.06,228639.0,29.9113,29.9199,29.8601,29.9113,228639.0
2020-04-14 15:20:00,35.07,35.07,35.02,35.05,270395.0,29.9199,29.9199,29.8772,29.9028,270395.0
2020-04-14 15:25:00,35.05,35.11,35.04,35.11,285409.0,29.9028,29.954,29.8943,29.954,285409.0
2020-04-14 15:30:00,35.1,35.13,35.08,35.09,681148.0,29.9454,29.971,29.9284,29.9369,681148.0
2020-04-14 15:35:00,35.09,35.12,35.08,35.11,607488.0,29.9369,29.9625,29.9284,29.954,607488.0
2020-04-14 15:40:00,35.11,35.14,35.1,35.1,203585.0,29.954,29.9796,29.9454,29.9454,203585.0
2020-04-14 15:45:00,35.11,35.16,35.09,35.15,262605.0,29.954,29.9966,29.9369,29.9881,262605.0
2020-04-14 15:50:00,35.15,35.17,35.08,35.11,364932.0,29.9881,30.0052,29.9284,29.954,364932.0
2020-04-14 15:55:00,35.11,35.12,35.08,35.12,449399.0,29.954,29.9625,29.9284,29.9625,449399.0
2020-04-15 09:30:00,34.06,34.17,34.02,34.04,388038.0,29.0582,29.152,29.024,29.0411,388038.0
2020-04-15 09:35:00,34.04,34.1,34.02,34.09,201377.0,29.0411,29.0923,29.024,29.0838,201377.0
2020-04-15 09:40:00,34.08,34.09,33.97,33.98,259443.0,29.0752,29.0838,28.9814,28.9899,259443.0
2020-04-15 09:45:00,33.98,34.04,33.96,34.02,241676.0,28.9899,29.0411,28.9729,29.024,241676.0
2020-04-15 09:50:00,34.02,34.05,34.01,34.02,333786.0,29.024,29.0496,29.0155,29.024,333786.0
2020-04-15 09:55:00,34.01,34.04,33.96,34.03,264608.0,29.0155,29.0411,28.9729,29.0326,264608.0
2020-04-15 10:00:00,34.02,34.03,33.97,33.97,412438.0,29.024,29.0326,28.9814,28.9814,412438.0
2020-04-15 10:05:00,33.97,34.03,33.97,34.03,197460.0,28.9814,29.0326,28.9814,29.0326,197460.0
2020-04-15 10:10:00,34.03,34.07,34.0,34.01,201313.0,29.0326,29.0667,29.007,29.0155,201313.0
2020-04-15 10:15:00,34.01,34.03,33.9,33.93,186921.0,29.0155,29.0326,28.9217,28.9473,186921.0
2020-04-15 10:20:00,33.92,34.01,33.92,34.01,148023.0,28.9387,29.0155,28.9387,29.0155,148023.0
2020-04-15 10:25:00,34.0,34.02,33.95,34.01,154267.0,29.007,29.024,28.9643,29.0155,154267.0
2020-04-15 10:30:00,34.0,34.02,33.97,33.98,203640.0,29.007,29.024,28.9814,28.9899,203640.0
2020-04-15 10:35:00,33.98,34.02,33.93,33.95,167145.0,28.9899,29.024,28.9473,28.9643,167145.0
2020-04-15 10:40:00,33.96,34.04,33.95,34.02,97692.0,28.9729,29.0411,28.9643,29.024,97692.0
2020-04-15 10:45:00,34.02,34.1,34.01,34.1,223877.0,29.024,29.0923,29.0155,29.0923,223877.0
2020-04-15 10:50:00,34.09,34.1,34.05,34.08,177983.0,29.0838,29.0923,29.0496,29.0752,177983.0
2020-04-15 10:55:00,34.07,34.1,34.04,34.06,307779.0,29.0667,29.0923,29.0411,29.0582,307779.0
2020-04-15 11:00:00,34.06,34.08,34.0,34.03,250945.0,29.0582,29.0752,29.007,29.0326,250945.0
2020-04-15 11:05:00,34.03,34.04,33.97,33.98,297796.0,29.0326,29.0411,28.9814,28.9899,297796.0
2020-04-15 11:10:00,33.99,34.02,33.97,33.97,226563.0,28.9985,29.024,28.9814,28.9814,226563.0
2020-04-15 11:15:00,33.98,33.99,33.92,33.96,276850.0,28.9899,28.9985,28.9387,28.9729,276850.0
2020-04-15 11:20:00,33.96,33.96,33.88,33.88,335021.0,28.9729,28.9729,28.9046,28.9046,335021.0
2020-04-15 11:25:00,33.88,33.99,33.86,33.99,419351.0,28.9046,28.9985,28.8875,28.9985,419351.0
2020-04-15 11:30:00,33.99,34.07,33.97,34.03,438177.0,28.9985,29.0667,28.9814,29.0326,438177.0
2020-04-15 11:35:00,34.04,34.04,33.93,33.96,315203.0,29.0411,29.0411,28.9473,28.9729,315203.0
2020-04-15 11:40:00,33.95,33.99,33.92,33.95,378517.0,28.9643,28.9985,28.9387,28.9643,378517.0
2020-04-15 11:45:00,33.95,33.97,33.92,33.93,270546.0,28.9643,28.9814,28.9387,28.9473,270546.0
2020-04-15 11:50:00,33.93,33.97,33.92,33.94,250776.0,28.9473,28.9814,28.9387,28.9558,250776.0
2020-04-15 11:55:00,33.95,33.98,33.94,33.95,266956.0,28.9643,28.9899,28.9558,28.9643,266956.0
2020-04-15 12:00:00,33.96,34.0,33.94,33.99,117127.0,28.9729,29.007,28.9558,28.9985,117127.0
2020-04-15 12:05:00,33.99,34.0,33.94,33.94,173858.0,28.9985,29.007,28.9558,28.9558,173858.0
2020-04-15 12:10:00,33.94,33.96,33.92,33.95,224378.0,28.9558,28.9729,28.9387,28.9643,224378.0
2020-04-15 12:15:00,33.96,33.97,33.91,33.92,205875.0,28.9729,28.9814,28.9302,28.9387,205875.0
2020-04-15 12:20:00,33.91,33.99,33.91,33.97,207927.0,28.9302,28.9985,28.9302,28.9814,207927.0
2020-04-15 12:25:00,33.98,34.0,33.94,33.98,461643.0,28.9899,29.007,28.9558,28.9899,461643.0
2020-04-15 12:30:00,33.98,34.04,33.98,34.02,299466.0,28.9899,29.0411,28.9899,29.024,299466.0
2020-04-15 12:35:00,34.03,34.06,34.02,34.03,234332.0,29.0326,29.0582,29.024,29.0326,234332.0
2020-04-15 12:40:00,34.03,34.09,34.02,34.08,269439.0,29.0326,29.0838,29.024,29.0752,269439.0
2020-04-15 12:45:00,34.08,34.09,34.03,34.07,281222.0,29.0752,29.0838,29.0326,29.0667,281222.0
2020-04-15 12:50:00,34.07,34.13,34.07,34.11,290466.0,29.0667,29.1179,29.0667,29.1008,290466.0
2020-04-15 12:55:00,34.11,34.11,34.07,34.09,77194.0,29.1008,29.1008,29.0667,29.0838,77194.0
2020-04-15 13:00:00,34.08,34.11,34.07,34.1,626457.0,29.0752,29.1008,29.0667,29.0923,626457.0
2020-04-15 13:05:00,34.1,34.11,34.07,34.1,144014.0,29.0923,29.1008,29.0667,29.0923,144014.0
2020-04-15 13:10:00,34.1,34.19,34.1,34.19,177763.0,29.0923,29.1691,29.0923,29.1691,177763.0
2020-04-15 13:15:00,34.19,34.22,34.17,34.2,200731.0,29.1691,29.1947,29.152,29.1776,200731.0
2020-04-15 13:20:00,34.21,34.21,34.15,34.17,236012.0,29.1861,29.1861,29.135,29.152,236012.0
2020-04-15 13:25:00,34.17,34.18,34.1,34.13,923221.0,29.152,29.1605,29.0923,29.1179,923221.0
2020-04-15 13:30:00,34.13,34.13,34.09,34.09,133430.0,29.1179,29.1179,29.0838,29.0838,133430.0
2020-04-15 13:35:00,34.1,34.13,34.06,34.06,238071.0,29.0923,29.1179,29.0582,29.0582,238071.0
2020-04-15 13:40:00,34.06,34.1,34.05,34.09,134023.0,29.0582,29.0923,29.0496,29.0838,134023.0
2020-04-15 13:45:00,34.09,34.13,34.06,34.11,251986.0,29.0838,29.1179,29.0582,29.1008,251986.0
2020-04-15 13:50:00,34.11,34.13,34.07,34.07,99313.0,29.1008,29.1179,29.0667,29.0667,99313.0
2020-04-15 13:55:00,34.08,34.1,34.05,34.06,189114.0,29.0752,29.0923,29.0496,29.0582,189114.0
2020-04-15 14:00:00,34.07,34.15,34.06,34.12,206935.0,29.0667,29.135,29.0582,29.1094,206935.0
2020-04-15 14:05:00,34.13,34.15,34.11,34.12,184602.0,29.1179,29.135,29.1008,29.1094,184602.0
2020-04-15 14:10:00,34.12,34.17,34.1,34.17,126958.0,29.1094,29.152,29.0923,29.152,126958.0
2020-04-15 14:15:00,34.17,34.2,34.14,34.18,287222.0,29.152,29.1776,29.1264,29.1605,287222.0
2020-04-15 14:20:00,34.17,34.23,34.17,34.2,360558.0,29.152,29.2032,29.152,29.1776,360558.0
2020-04-15 14:25:00,34.2,34.21,34.16,34.21,309220.0,29.1776,29.1861,29.1435,29.1861,309220.0
2020-04-15 14:30:00,34.21,34.23,34.17,34.21,230352.0,29.1861,29.2032,29.152,29.1861,230352.0
2020-04-15 14:35:00,34.21,34.24,34.2,34.23,174967.0,29.1861,29.2117,29.1776,29.2032,174967.0
2020-04-15 14:40:00,34.23,34.23,34.19,34.21,240443.0,29.2032,29.2032,29.1691,29.1861,240443.0
2020-04-15 14:45:00,34.2,34.22,34.17,34.18,271008.0,29.1776,29.1947,29.152,29.1605,271008.0
2020-04-15 14:50:00,34.19,34.19,34.13,34.15,285800.0,29.1691,29.1691,29.1179,29.135,285800.0
2020-04-15 14:55:00,34.14,34.21,34.14,34.2,145689.0,29.1264,29.1861,29.1264,29.1776,145689.0
2020-04-15 15:00:00,34.2,34.22,34.14,34.16,286737.0,29.1776,29.1947,29.1264,29.1435,286737.0
2020-04-15 15:05:00,34.15,34.16,34.09,34.1,415647.0,29.135,29.1435,29.0838,29.0923,415647.0
2020-04-15 15:10:00,34.11,34.11,34.08,34.1,424021.0,29.1008,29.1008,29.0752,29.0923,424021.0
2020-04-15 15:15:00,34.09,34.14,34.07,34.11,437055.0,29.0838,29.1264,29.0667,29.1008,437055.0
2020-04-15 15:20:00,34.12,34.14,34.06,34.09,251994.0,29.1094,29.1264,29.0582,29.0838,251994.0
2020-04-15 15:25:00,34.09,34.09,34.03,34.07,254020.0,29.0838,29.0838,29.0326,29.0667,254020.0
2020-04-15 15:30:00,34.06,34.08,34.02,34.05,236662.0,29.0582,29.0752,29.024,29.0496,236662.0
2020-04-15 15:35:00,34.06,34.07,34.03,34.05,643989.0,29.0582,29.0667,29.0326,29.0496,643989.0
2020-04-15 15:40:00,34.05,34.07,33.99,34.05,360311.0,29.0496,29.0667,28.9985,29.0496,360311.0
2020-04-15 15:45:00,34.04,34.07,34.03,34.04,327719.0,29.0411,29.0667,29.0326,29.0411,327719.0
2020-04-15 15:50:00,34.04,34.04,33.96,33.96,623454.0,29.0411,29.0411,28.9729,28.9729,623454.0
2020-04-15 15:55:00,33.97,34.0,33.96,33.99,696637.0,28.9814,29.007,28.9729,28.9985,696637.0
2020-04-16 09:30:00,34.11,34.21,34.09,34.09,760844.0,29.1008,29.1861,29.0838,29.0838,760844.0
2020-04-16 09:35:00,34.09,34.09,34.0,34.01,541275.0,29.0838,29.0838,29.007,29.0155,541275.0
2020-04-16 09:40:00,34.01,34.07,34.01,34.06,279213.0,29.0155,29.0667,29.0155,29.0582,279213.0
2020-04-16 09:45:00,34.06,34.11,34.0,34.0,180241.0,29.0582,29.1008,29.007,29.007,180241.0
2020-04-16 09:50:00,34.01,34.01,33.95,33.98,125616.0,29.0155,29.0155,28.9643,28.9899,125616.0
2020-04-16 09:55:00,33.98,34.0,33.9,33.92,438963.0,28.9899,29.007,28.9217,28.9387,438963.0
2020-04-16 10:00:00,33.93,33.97,33.88,33.88,580553.0,28.9473,28.9814,28.9046,28.9046,580553.0
2020-04-16 10:05:00,33.88,33.95,33.88,33.92,250429.0,28.9046,28.9643,28.9046,28.9387,250429.0
2020-04-16 10:10:00,33.91,33.91,33.85,33.89,323947.0,28.9302,28.9302,28.879,28.9131,323947.0
2020-04-16 10:15:00,33.89,33.99,33.88,33.96,305380.0,28.9131,28.9985,28.9046,28.9729,305380.0
2020-04-16 10:20:00,33.96,34.02,33.93,34.01,379198.0,28.9729,29.024,28.9473,29.0155,379198.0
2020-04-16 10:25:00,34.01,34.02,33.98,34.01,282135.0,29.0155,29.024,28.9899,29.0155,282135.0
2020-04-16 10:30:00,34.01,34.04,33.95,33.96,327664.0,29.0155,29.0411,28.9643,28.9729,327664.0
2020-04-16 10:35:00,33.96,34.0,33.92,33.92,373690.0,28.9729,29.007,28.9387,28.9387,373690.0
2020-04-16 10:40:00,33.92,34.03,33.89,34.02,386111.0,28.9387,29.0326,28.9131,29.024,386111.0
2020-04-16 10:45:00,34.01,34.06,33.97,34.03,383042.0,29.0155,29.0582,28.9814,29.0326,383042.0
2020-04-16 10:50:00,34.04,34.04,33.95,33.99,301215.0,29.0411,29.0411,28.9643,28.9985,301215.0
2020-04-16 10:55:00,33.98,34.03,33.97,34.0,452289.0,28.9899,29.0326,28.9814,29.007,452289.0
2020-04-16 11:00:00,34.0,34.01,33.94,33.98,345715.0,29.007,29.0155,28.9558,28.9899,345715.0
2020-04-16 11:05:00,33.97,34.08,33.97,34.04,730078.0,28.9814,29.0752,28.9814,29.0411,730078.0
2020-04-16 11:10:00,34.05,34.07,34.02,34.02,322697.0,29.0496,29.0667,29.024,29.024,322697.0
2020-04-16 11:15:00,34.03,34.05,33.99,34.05,322014.0,29.0326,29.0496,28.9985,29.0496,322014.0
2020-04-16 11:20:00,34.04,34.05,33.98,34.0,887604.0,29.0411,29.0496,28.9899,29.007,887604.0
2020-04-16 11:25:00,34.0,34.03,33.96,33.98,973277.0,29.007,29.0326,28.9729,28.9899,973277.0
2020-04-16 11:30:00,33.98,34.0,33.88,33.91,371520.0,28.9899,29.007,28.9046,28.9302,371520.0
2020-04-16 11:35:00,33.9,33.99,33.88,33.99,398563.0,28.9217,28.9985,28.9046,28.9985,398563.0
2020-04-16 11:40:00,33.99,34.02,33.98,33.98,542230.0,28.9985,29.024,28.9899,28.9899,542230.0
2020-04-16 11:45:00,33.99,34.01,33.97,33.98,1325800.0,28.9985,29.0155,28.9814,28.9899,1325800.0
2020-04-16 11:50:00,33.99,34.1,33.97,34.1,1233416.0,28.9985,29.0923,28.9814,29.0923,1233416.0
2020-04-16 11:55:00,34.09,34.1,34.05,34.06,483575.0,29.0838,29.0923,29.0496,29.0582,483575.0
2020-04-16 12:00:00,34.06,34.1,34.03,34.06,547644.0,29.0582,29.0923,29.0326,29.0582,547644.0
2020-04-16 12:05:00,34.06,34.06,33.98,33.98,462041.0,29.0582,29.0582,28.9899,28.9899,462041.0
2020-04-16 12:10:00,33.98,34.0,33.95,33.96,532933.0,28.9899,29.007,28.9643,28.9729,532933.0
2020-04-16 12:15:00,33.96,33.96,33.86,33.87,452552.0,28.9729,28.9729,28.8875,28.8961,452552.0
2020-04-16 12:20:00,33.88,33.88,33.83,33.84,297867.0,28.9046,28.9046,28.8619,28.8705,297867.0
2020-04-16 12:25:00,33.83,33.88,33.82,33.86,225287.0,28.8619,28.9046,28.8534,28.8875,225287.0
2020-04-16 12:30:00,33.85,33.85,33.7,33.73,385046.0,28.879,28.879,28.751,28.7766,385046.0
2020-04-16 12:35:00,33.73,33.77,33.71,33.76,392111.0,28.7766,28.8108,28.7596,28.8022,392111.0
2020-04-16 12:40:00,33.75,33.81,33.74,33.79,509804.0,28.7937,28.8449,28.7852,28.8278,509804.0
2020-04-16 12:45:00,33.8,33.83,33.76,33.81,578799.0,28.8364,28.8619,28.8022,28.8449,578799.0
2020-04-16 12:50:00,33.82,33.84,33.8,33.82,529237.0,28.8534,28.8705,28.8364,28.8534,529237.0
2020-04-16 12:55:00,33.82,33.87,33.78,33.85,458880.0,28.8534,28.8961,28.8193,28.879,458880.0
2020-04-16 13:00:00,33.84,33.88,33.82,33.82,563774.0,28.8705,28.9046,28.8534,28.8534,563774.0
2020-04-16 13:05:00,33.82,33.88,33.82,33.83,287453.0,28.8534,28.9046,28.8534,28.8619,287453.0
2020-04-16 13:10:00,33.83,33.89,33.82,33.88,500641.0,28.8619,28.9131,28.8534,28.9046,500641.0
2020-04-16 13:15:00,33.88,33.9,33.84,33.88,621020.0,28.9046,28.9217,28.8705,28.9046,621020.0
2020-04-16 13:20:00,33.88,33.89,33.85,33.86,363273.0,28.9046,28.9131,28.879,28.8875,363273.0
2020-04-16 13:25:00,33.86,33.91,33.85,33.9,594136.0,28.8875,28.9302,28.879,28.9217,594136.0
2020-04-16 13:30:00,33.9,33.93,33.89,33.92,427405.0,28.9217,28.9473,28.9131,28.9387,427405.0
2020-04-16 13:35:00,33.91,33.94,33.9,33.91,277208.0,28.9302,28.9558,28.9217,28.9302,277208.0
2020-04-16 13:40:00,33.91,33.94,33.89,33.93,603590.0,28.9302,28.9558,28.9131,28.9473,603590.0
2020-04-16 13:45:00,33.93,33.94,33.9,33.91,296725.0,28.9473,28.9558,28.9217,28.9302,296725.0
2020-04-16 13:50:00,33.91,33.93,33.86,33.88,472855.0,28.9302,28.9473,28.8875,28.9046,472855.0
2020-04-16 13:55:00,33.88,33.89,33.84,33.87,410089.0,28.9046,28.9131,28.8705,28.8961,410089.0
2020-04-16 14:00:00,33.87,33.87,33.8,33.85,359799.0,28.8961,28.8961,28.8364,28.879,359799.0
2020-04-16 14:05:00,33.85,33.92,33.82,33.92,304795.0,28.879,28.9387,28.8534,28.9387,304795.0
2020-04-16 14:10:00,33.91,33.94,33.89,33.93,572832.0,28.9302,28.9558,28.9131,28.9473,572832.0
2020-04-16 14:15:00,33.92,33.95,33.9,33.91,302188.0,28.9387,28.9643,28.9217,28.9302,302188.0
2020-04-16 14:20:00,33.91,33.91,33.87,33.89,398367.0,28.9302,28.9302,28.8961,28.9131,398367.0
2020-04-16 14:25:00,33.88,33.92,33.86,33.9,325298.0,28.9046,28.9387,28.8875,28.9217,325298.0
2020-04-16 14:30:00,33.89,33.94,33.89,33.93,358593.0,28.9131,28.9558,28.9131,28.9473,358593.0
2020-04-16 14:35:00,33.92,33.98,33.91,33.94,328322.0,28.9387,28.9899,28.9302,28.9558,328322.0
2020-04-16 14:40:00,33.94,33.96,33.89,33.93,253944.0,28.9558,28.9729,28.9131,28.9473,253944.0
2020-04-16 14:45:00,33.93,33.94,33.88,33.89,176444.0,28.9473,28.9558,28.9046,28.9131,176444.0
2020-04-16 14:50:00,33.89,33.9,33.85,33.89,442949.0,28.9131,28.9217,28.879,28.9131,442949.0
2020-04-16 14:55:00,33.9,33.91,33.88,33.89,181750.0,28.9217,28.9302,28.9046,28.9131,181750.0
2020-04-16 15:00:00,33.89,33.91,33.84,33.85,328021.0,28.9131,28.9302,28.8705,28.879,328021.0
2020-04-16 15:05:00,33.85,33.88,33.82,33.83,163448.0,28.879,28.9046,28.8534,28.8619,163448.0
2020-04-16 15:10:00,33.82,33.86,33.82,33.84,366859.0,28.8534,28.8875,28.8534,28.8705,366859.0
2020-04-16 15:15:00,33.84,33.88,33.81,33.84,346353.0,28.8705,28.9046,28.8449,28.8705,346353.0
2020-04-16 15:20:00,33.84,33.91,33.84,33.9,276898.0,28.8705,28.9302,28.8705,28.9217,276898.0
2020-04-16 15:25:00,33.9,33.95,33.87,33.94,470578.0,28.9217,28.9643,28.8961,28.9558,470578.0
2020-04-16 15:30:00,33.94,34.0,33.94,33.98,317146.0,28.9558,29.007,28.9558,28.9899,317146.0
2020-04-16 15:35:00,33.98,34.0,33.96,33.98,268923.0,28.9899,29.007,28.9729,28.9899,268923.0
2020-04-16 15:40:00,33.98,34.0,33.96,33.96,673186.0,28.9899,29.007,28.9729,28.9729,673186.0
2020-04-16 15:45:00,33.97,33.99,33.95,33.96,809318.0,28.9814,28.9985,28.9643,28.9729,809318.0
2020-04-16 15:50:00,33.97,34.07,33.96,34.07,409316.0,28.9814,29.0667,28.9729,29.0667,409316.0
2020-04-16 15:55:00,34.06,34.07,34.01,34.01,380190.0,29.0582,29.0667,29.0155,29.0155,380190.0
2020-04-17 09:30:00,34.81,34.89,34.78,34.82,470230.0,29.698,29.7663,29.6724,29.7066,470230.0
2020-04-17 09:35:00,34.81,34.83,34.74,34.79,337967.0,29.698,29.7151,29.6383,29.681,337967.0
2020-04-17 09:40:00,34.79,34.79,34.73,34.77,215354.0,29.681,29.681,29.6298,29.6639,215354.0
2020-04-17 09:45:00,34.76,34.82,34.76,34.8,287470.0,29.6554,29.7066,29.6554,29.6895,287470.0
2020-04-17 09:50:00,34.79,34.81,34.77,34.78,176306.0,29.681,29.698,29.6639,29.6724,176306.0
2020-04-17 09:55:00,34.78,34.85,34.78,34.83,82628.0,29.6724,29.7322,29.6724,29.7151,82628.0
2020-04-17 10:00:00,34.82,34.85,34.78,34.81,514060.0,29.7066,29.7322,29.6724,29.698,514060.0
2020-04-17 10:05:00,34.81,34.86,34.79,34.84,416242.0,29.698,29.7407,29.681,29.7236,416242.0
2020-04-17 10:10:00,34.84,34.86,34.7,34.71,562110.0,29.7236,29.7407,29.6042,29.6127,562110.0
2020-04-17 10:15:00,34.72,34.73,34.63,34.64,389662.0,29.6212,29.6298,29.5445,29.553,389662.0
2020-04-17 10:20:00,34.63,34.68,34.61,34.67,233942.0,29.5445,29.5871,29.5274,29.5786,233942.0
2020-04-17 10:25:00,34.68,34.71,34.66,34.67,358182.0,29.5871,29.6127,29.5701,29.5786,358182.0
2020-04-17 10:30:00,34.67,34.69,34.62,34.63,226307.0,29.5786,29.5957,29.5359,29.5445,226307.0
2020-04-17 10:35:00,34.63,34.66,34.58,34.65,422626.0,29.5445,29.5701,29.5018,29.5615,422626.0
2020-04-17 10:40:00,34.65,34.71,34.63,34.64,396895.0,29.5615,29.6127,29.5445,29.553,396895.0
2020-04-17 10:45:00,34.65,34.65,34.58,34.59,450914.0,29.5615,29.5615,29.5018,29.5103,450914.0
2020-04-17 10:50:00,34.59,34.72,34.58,34.7,546378.0,29.5103,29.6212,29.5018,29.6042,546378.0
2020-04-17 10:55:00,34.7,34.74,34.69,34.71,680302.0,29.6042,29.6383,29.5957,29.6127,680302.0
2020-04-17 11:00:00,34.69,34.75,34.68,34.72,489729.0,29.5957,29.6468,29.5871,29.6212,489729.0
2020-04-17 11:05:00,34.72,34.75,34.7,34.73,393434.0,29.6212,29.6468,29.6042,29.6298,393434.0
2020-04-17 11:10:00,34.73,34.74,34.66,34.72,301615.0,29.6298,29.6383,29.5701,29.6212,301615.0
2020-04-17 11:15:00,34.72,34.72,34.66,34.71,325224.0,29.6212,29.6212,29.5701,29.6127,325224.0
2020-04-17 11:20:00,34.72,34.73,34.64,34.7,448172.0,29.6212,29.6298,29.553,29.6042,448172.0
2020-04-17 11:25:00,34.7,34.71,34.62,34.68,470170.0,29.6042,29.6127,29.5359,29.5871,470170.0
2020-04-17 11:30:00,34.68,34.76,34.64,34.75,585870.0,29.5871,29.6554,29.553,29.6468,585870.0
2020-04-17 11:35:00,34.76,34.79,34.75,34.76,284312.0,29.6554,29.681,29.6468,29.6554,284312.0
2020-04-17 11:40:00,34.76,34.8,34.74,34.76,508020.0,29.6554,29.6895,29.6383,29.6554,508020.0
2020-04-17 11:45:00,34.77,34.8,34.76,34.8,367242.0,29.6639,29.6895,29.6554,29.6895,367242.0
2020-04-17 11:50:00,34.79,34.8,34.75,34.77,194906.0,29.681,29.6895,29.6468,29.6639,194906.0
2020-04-17 11:55:00,34.77,34.79,34.74,34.77,162297.0,29.6639,29.681,29.6383,29.6639,162297.0
2020-04-17 12:00:00,34.77,34.78,34.73,34.75,110909.0,29.6639,29.6724,29.6298,29.6468,110909.0
2020-04-17 12:05:00,34.75,34.78,34.73,34.74,260034.0,29.6468,29.6724,29.6298,29.6383,260034.0
2020-04-17 12:10:00,34.73,34.76,34.71,34.75,306613.0,29.6298,29.6554,29.6127,29.6468,306613.0
2020-04-17 12:15:00,34.75,34.78,34.74,34.77,490408.0,29.6468,29.6724,29.6383,29.6639,490408.0
2020-04-17 12:20:00,34.77,34.78,34.73,34.73,86656.0,29.6639,29.6724,29.6298,29.6298,86656.0
2020-04-17 12:25:00,34.74,34.75,34.71,34.72,164507.0,29.6383,29.6468,29.6127,29.6212,164507.0
2020-04-17 12:30:00,34.72,34.76,34.71,34.75,124933.0,29.6212,29.6554,29.6127,29.6468,124933.0
2020-04-17 12:35:00,34.75,34.79,34.74,34.77,161924.0,29.6468,29.681,29.6383,29.6639,161924.0
2020-04-17 12:40:00,34.77,34.8,34.75,34.79,209401.0,29.6639,29.6895,29.6468,29.681,209401.0
2020-04-17 12:45:00,34.79,34.83,34.77,34.83,296266.0,29.681,29.7151,29.6639,29.7151,296266.0
2020-04-17 12:50:00,34.83,34.84,34.8,34.81,356843.0,29.7151,29.7236,29.6895,29.698,356843.0
2020-04-17 12:55:00,34.81,34.82,34.77,34.79,245524.0,29.698,29.7066,29.6639,29.681,245524.0
2020-04-17 13:00:00,34.78,34.8,34.76,34.77,607964.0,29.6724,29.6895,29.6554,29.6639,607964.0
2020-04-17 13:05:00,34.78,34.8,34.76,34.79,225149.0,29.6724,29.6895,29.6554,29.681,225149.0
2020-04-17 13:10:00,34.79,34.8,34.76,34.76,209226.0,29.681,29.6895,29.6554,29.6554,209226.0
2020-04-17 13:15:00,34.77,34.81,34.75,34.8,130814.0,29.6639,29.698,29.6468,29.6895,130814.0
2020-04-17 13:20:00,34.8,34.81,34.76,34.77,125801.0,29.6895,29.698,29.6554,29.6639,125801.0
2020-04-17 13:25:00,34.77,34.82,34.77,34.77,317252.0,29.6639,29.7066,29.6639,29.6639,317252.0
2020-04-17 13:30:00,34.78,34.81,34.77,34.79,323837.0,29.6724,29.698,29.6639,29.681,323837.0
2020-04-17 13:35:00,34.79,34.82,34.78,34.82,128319.0,29.681,29.7066,29.6724,29.7066,128319.0
2020-04-17 13:40:00,34.81,34.83,34.79,34.81,238275.0,29.698,29.7151,29.681,29.698,238275.0
2020-04-17 13:45:00,34.8,34.8,34.76,34.76,310852.0,29.6895,29.6895,29.6554,29.6554,310852.0
2020-04-17 13:50:00,34.77,34.78,34.75,34.76,187383.0,29.6639,29.6724,29.6468,29.6554,187383.0
2020-04-17 13:55:00,34.76,34.79,34.75,34.78,204641.0,29.6554,29.681,29.6468,29.6724,204641.0
2020-04-17 14:00:00,34.77,34.78,34.72,34.73,217865.0,29.6639,29.6724,29.6212,29.6298,217865.0
2020-04-17 14:05:00,34.73,34.75,34.71,34.74,273246.0,29.6298,29.6468,29.6127,29.6383,273246.0
2020-04-17 14:10:00,34.73,34.75,34.69,34.69,175660.0,29.6298,29.6468,29.5957,29.5957,175660.0
2020-04-17 14:15:00,34.7,34.73,34.69,34.72,182173.0,29.6042,29.6298,29.5957,29.6212,182173.0
2020-04-17 14:20:00,34.72,34.75,34.71,34.74,102779.0,29.6212,29.6468,29.6127,29.6383,102779.0
2020-04-17 14:25:00,34.73,34.76,34.71,34.72,414919.0,29.6298,29.6554,29.6127,29.6212,414919.0
2020-04-17 14:30:00,34.72,34.72,34.67,34.68,231737.0,29.6212,29.6212,29.5786,29.5871,231737.0
2020-04-17 14:35:00,34.69,34.69,34.66,34.68,422861.0,29.5957,29.5957,29.5701,29.5871,422861.0
2020-04-17 14:40:00,34.68,34.71,34.66,34.7,164448.0,29.5871,29.6127,29.5701,29.6042,164448.0
2020-04-17 14:45:00,34.69,34.73,34.68,34.72,192232.0,29.5957,29.6298,29.5871,29.6212,192232.0
2020-04-17 14:50:00,34.72,34.73,34.69,34.7,335500.0,29.6212,29.6298,29.5957,29.6042,335500.0
2020-04-17 14:55:00,34.7,34.76,34.69,34.75,174269.0,29.6042,29.6554,29.5957,29.6468,174269.0
2020-04-17 15:00:00,34.75,34.78,34.72,34.74,254625.0,29.6468,29.6724,29.6212,29.6383,254625.0
2020-04-17 15:05:00,34.74,34.76,34.73,34.75,226054.0,29.6383,29.6554,29.6298,29.6468,226054.0
2020-04-17 15:10:00,34.75,34.76,34.72,34.74,630684.0,29.6468,29.6554,29.6212,29.6383,630684.0
2020-04-17 15:15:00,34.75,34.79,34.74,34.79,195247.0,29.6468,29.681,29.6383,29.681,195247.0
2020-04-17 15:20:00,34.79,34.8,34.77,34.78,296499.0,29.681,29.6895,29.6639,29.6724,296499.0
2020-04-17 15:25:00,34.78,34.83,34.77,34.83,351197.0,29.6724,29.7151,29.6639,29.7151,351197.0
2020-04-17 15:30:00,34.83,34.88,34.82,34.86,918384.0,29.7151,29.7578,29.7066,29.7407,918384.0
2020-04-17 15:35:00,34.86,34.9,34.85,34.89,431042.0,29.7407,29.7748,29.7322,29.7663,431042.0
2020-04-17 15:40:00,34.89,34.92,34.87,34.9,419990.0,29.7663,29.7919,29.7492,29.7748,419990.0
2020-04-17 15:45:00,34.91,34.95,34.89,34.94,371141.0,29.7833,29.8175,29.7663,29.8089,371141.0
2020-04-17 15:50:00,34.95,35.03,34.94,35.01,508294.0,29.8175,29.8857,29.8089,29.8687,508294.0
2020-04-17 15:55:00,35.01,35.01,34.96,34.98,586213.0,29.8687,29.8687,29.826,29.8431,586213.0
2020-04-20 09:30:00,34.5,34.55,34.47,34.51,473632.0,29.4336,29.4762,29.408,29.4421,473632.0
2020-04-20 09:35:00,34.5,34.6,34.49,34.56,156585.0,29.4336,29.5189,29.425,29.4847,156585.0
2020-04-20 09:40:00,34.56,34.62,34.54,34.59,303347.0,29.4847,29.5359,29.4677,29.5103,303347.0
2020-04-20 09:45:00,34.58,34.68,34.58,34.65,187680.0,29.5018,29.5871,29.5018,29.5615,187680.0
2020-04-20 09:50:00,34.65,34.68,34.63,34.65,195964.0,29.5615,29.5871,29.5445,29.5615,195964.0
2020-04-20 09:55:00,34.65,34.69,34.64,34.67,204985.0,29.5615,29.5957,29.553,29.5786,204985.0
2020-04-20 10:00:00,34.67,34.74,34.64,34.72,492121.0,29.5786,29.6383,29.553,29.6212,492121.0
2020-04-20 10:05:00,34.72,34.75,34.69,34.72,537763.0,29.6212,29.6468,29.5957,29.6212,537763.0
2020-04-20 10:10:00,34.71,34.76,34.7,34.73,575301.0,29.6127,29.6554,29.6042,29.6298,575301.0
2020-04-20 10:15:00,34.73,34.74,34.7,34.73,221201.0,29.6298,29.6383,29.6042,29.6298,221201.0
2020-04-20 10:20:00,34.73,34.74,34.68,34.73,292403.0,29.6298,29.6383,29.5871,29.6298,292403.0
2020-04-20 10:25:00,34.73,34.75,34.71,34.72,193961.0,29.6298,29.6468,29.6127,29.6212,193961.0
2020-04-20 10:30:00,34.72,34.74,34.69,34.71,359932.0,29.6212,29.6383,29.5957,29.6127,359932.0
2020-04-20 10:35:00,34.71,34.72,34.69,34.7,386517.0,29.6127,29.6212,29.5957,29.6042,386517.0
2020-04-20 10:40:00,34.7,34.78,34.69,34.78,273045.0,29.6042,29.6724,29.5957,29.6724,273045.0
2020-04-20 10:45:00,34.77,34.87,34.77,34.84,296680.0,29.6639,29.7492,29.6639,29.7236,296680.0
2020-04-20 10:50:00,34.84,34.87,34.83,34.86,326563.0,29.7236,29.7492,29.7151,29.7407,326563.0
2020-04-20 10:55:00,34.85,34.92,34.85,34.87,532895.0,29.7322,29.7919,29.7322,29.7492,532895.0
2020-04-20 11:00:00,34.86,34.9,34.85,34.87,887899.0,29.7407,29.7748,29.7322,29.7492,887899.0
2020-04-20 11:05:00,34.87,34.92,34.86,34.89,395006.0,29.7492,29.7919,29.7407,29.7663,395006.0
2020-04-20 11:10:00,34.89,34.9,34.8,34.8,763363.0,29.7663,29.7748,29.6895,29.6895,763363.0
2020-04-20 11:15:00,34.81,34.84,34.79,34.82,413798.0,29.698,29.7236,29.681,29.7066,413798.0
2020-04-20 11:20:00,34.83,34.89,34.82,34.88,489039.0,29.7151,29.7663,29.7066,29.7578,489039.0
2020-04-20 11:25:00,34.88,34.9,34.86,34.88,404747.0,29.7578,29.7748,29.7407,29.7578,404747.0
2020-04-20 11:30:00,34.87,34.92,34.84,34.92,676326.0,29.7492,29.7919,29.7236,29.7919,676326.0
2020-04-20 11:35:00,34.92,35.01,34.9,35.0,374209.0,29.7919,29.8687,29.7748,29.8601,374209.0
2020-04-20 11:40:00,35.0,35.0,34.96,34.97,602844.0,29.8601,29.8601,29.826,29.8345,602844.0
2020-04-20 11:45:00,34.97,35.0,34.96,35.0,218662.0,29.8345,29.8601,29.826,29.8601,218662.0
2020-04-20 11:50:00,35.0,35.01,34.96,34.97,248259.0,29.8601,29.8687,29.826,29.8345,248259.0
2020-04-20 11:55:00,34.97,34.99,34.96,34.98,236563.0,29.8345,29.8516,29.826,29.8431,236563.0
2020-04-20 12:00:00,34.99,34.99,34.93,34.95,358305.0,29.8516,29.8516,29.8004,29.8175,358305.0
2020-04-20 12:05:00,34.95,35.0,34.94,35.0,351551.0,29.8175,29.8601,29.8089,29.8601,351551.0
2020-04-20 12:10:00,35.0,35.0,34.95,34.97,367351.0,29.8601,29.8601,29.8175,29.8345,367351.0
2020-04-20 12:15:00,34.96,34.99,34.96,34.97,237239.0,29.826,29.8516,29.826,29.8345,237239.0
2020-04-20 12:20:00,34.97,34.98,34.95,34.97,141851.0,29.8345,29.8431,29.8175,29.8345,141851.0
2020-04-20 12:25:00,34.97,34.99,34.95,34.95,283599.0,29.8345,29.8516,29.8175,29.8175,283599.0
2020-04-20 12:30:00,34.95,34.99,34.94,34.98,66110.0,29.8175,29.8516,29.8089,29.8431,66110.0
2020-04-20 12:35:00,34.98,35.0,34.97,34.98,367149.0,29.8431,29.8601,29.8345,29.8431,367149.0
2020-04-20 12:40:00,34.99,34.99,34.96,34.97,197910.0,29.8516,29.8516,29.826,29.8345,197910.0
2020-04-20 12:45:00,34.97,35.0,34.96,35.0,182100.0,29.8345,29.8601,29.826,29.8601,182100.0
2020-04-20 12:50:00,35.0,35.0,34.94,34.95,369212.0,29.8601,29.8601,29.8089,29.8175,369212.0
2020-04-20 12:55:00,34.95,34.96,34.92,34.93,280155.0,29.8175,29.826,29.7919,29.8004,280155.0
2020-04-20 13:00:00,34.93,34.93,34.86,34.88,319217.0,29.8004,29.8004,29.7407,29.7578,319217.0
2020-04-20 13:05:00,34.88,34.89,34.86,34.88,272617.0,29.7578,29.7663,29.7407,29.7578,272617.0
2020-04-20 13:10:00,34.88,34.89,34.83,34.84,293875.0,29.7578,29.7663,29.7151,29.7236,293875.0
2020-04-20 13:15:00,34.84,34.84,34.82,34.83,303736.0,29.7236,29.7236,29.7066,29.7151,303736.0
2020-04-20 13:20:00,34.82,34.84,34.81,34.82,220068.0,29.7066,29.7236,29.698,29.7066,220068.0
2020-04-20 13:25:00,34.81,34.84,34.8,34.84,300665.0,29.698,29.7236,29.6895,29.7236,300665.0
2020-04-20 13:30:00,34.84,34.84,34.78,34.81,464254.0,29.7236,29.7236,29.6724,29.698,464254.0
2020-04-20 13:35:00,34.81,34.82,34.78,34.82,531029.0,29.698,29.7066,29.6724,29.7066,531029.0
2020-04-20 13:40:00,34.82,34.85,34.81,34.83,240068.0,29.7066,29.7322,29.698,29.7151,240068.0
2020-04-20 13:45:00,34.84,34.84,34.8,34.82,148410.0,29.7236,29.7236,29.6895,29.7066,148410.0
2020-04-20 13:50:00,34.82,34.85,34.81,34.84,195662.0,29.7066,29.7322,29.698,29.7236,195662.0
2020-04-20 13:55:00,34.84,34.85,34.8,34.83,138837.0,29.7236,29.7322,29.6895,29.7151,138837.0
2020-04-20 14:00:00,34.83,34.85,34.8,34.83,277615.0,29.7151,29.7322,29.6895,29.7151,277615.0
2020-04-20 14:05:00,34.84,34.85,34.81,34.82,126968.0,29.7236,29.7322,29.698,29.7066,126968.0
2020-04-20 14:10:00,34.82,34.83,34.74,34.75,185903.0,29.7066,29.7151,29.6383,29.6468,185903.0
2020-04-20 14:15:00,34.74,34.76,34.69,34.7,281069.0,29.6383,29.6554,29.5957,29.6042,281069.0
2020-04-20 14:20:00,34.7,34.71,34.64,34.65,209041.0,29.6042,29.6127,29.553,29.5615,209041.0
2020-04-20 14:25:00,34.65,34.66,34.57,34.57,320136.0,29.5615,29.5701,29.4933,29.4933,320136.0
2020-04-20 14:30:00,34.57,34.66,34.57,34.63,162845.0,29.4933,29.5701,29.4933,29.5445,162845.0
2020-04-20 14:35:00,34.63,34.67,34.62,34.63,204587.0,29.5445,29.5786,29.5359,29.5445,204587.0
2020-04-20 14:40:00,34.64,34.66,34.6,34.62,352837.0,29.553,29.5701,29.5189,29.5359,352837.0
2020-04-20 14:45:00,34.61,34.66,34.58,34.66,616630.0,29.5274,29.5701,29.5018,29.5701,616630.0
2020-04-20 14:50:00,34.65,34.65,34.57,34.57,350537.0,29.5615,29.5615,29.4933,29.4933,350537.0
2020-04-20 14:55:00,34.57,34.58,34.48,34.48,331681.0,29.4933,29.5018,29.4165,29.4165,331681.0
2020-04-20 15:00:00,34.49,34.58,34.48,34.55,180668.0,29.425,29.5018,29.4165,29.4762,180668.0
2020-04-20 15:05:00,34.55,34.55,34.46,34.51,381743.0,29.4762,29.4762,29.3994,29.4421,381743.0
2020-04-20 15:10:00,34.51,34.55,34.49,34.52,272926.0,29.4421,29.4762,29.425,29.4506,272926.0
2020-04-20 15:15:00,34.52,34.55,34.49,34.5,266711.0,29.4506,29.4762,29.425,29.4336,266711.0
2020-04-20 15:20:00,34.5,34.56,34.49,34.55,588614.0,29.4336,29.4847,29.425,29.4762,588614.0
2020-04-20 15:25:00,34.54,34.57,34.5,34.57,475615.0,29.4677,29.4933,29.4336,29.4933,475615.0
2020-04-20 15:30:00,34.57,34.6,34.53,34.6,372616.0,29.4933,29.5189,29.4592,29.5189,372616.0
2020-04-20 15:35:00,34.59,34.6,34.53,34.54,600186.0,29.5103,29.5189,29.4592,29.4677,600186.0
2020-04-20 15:40:00,34.54,34.58,34.51,34.55,592230.0,29.4677,29.5018,29.4421,29.4762,592230.0
2020-04-20 15:45:00,34.55,34.56,34.51,34.55,617463.0,29.4762,29.4847,29.4421,29.4762,617463.0
2020-04-20 15:50:00,34.54,34.56,34.47,34.51,502296.0,29.4677,29.4847,29.408,29.4421,502296.0
2020-04-20 15:55:00,34.5,34.54,34.46,34.48,431407.0,29.4336,29.4677,29.3994,29.4165,431407.0
2020-04-21 09:30:00,33.93,33.99,33.92,33.95,418447.0,28.9473,28.9985,28.9387,28.9643,418447.0
2020-04-21 09:35:00,33.95,33.96,33.85,33.87,157264.0,28.9643,28.9729,28.879,28.8961,157264.0
2020-04-21 09:40:00,33.88,33.99,33.87,33.97,436826.0,28.9046,28.9985,28.8961,28.9814,436826.0
2020-04-21 09:45:00,33.97,34.14,33.96,34.13,177574.0,28.9814,29.1264,28.9729,29.1179,177574.0
2020-04-21 09:50:00,34.13,34.15,34.07,34.13,190930.0,29.1179,29.135,29.0667,29.1179,190930.0
2020-04-21 09:55:00,34.13,34.24,34.11,34.17,165751.0,29.1179,29.2117,29.1008,29.152,165751.0
2020-04-21 10:00:00,34.17,34.19,34.1,34.17,304574.0,29.152,29.1691,29.0923,29.152,304574.0
2020-04-21 10:05:00,34.17,34.17,34.09,34.09,185967.0,29.152,29.152,29.0838,29.0838,185967.0
2020-04-21 10:10:00,34.1,34.13,34.05,34.07,275483.0,29.0923,29.1179,29.0496,29.0667,275483.0
2020-04-21 10:15:00,34.06,34.09,34.04,34.05,307880.0,29.0582,29.0838,29.0411,29.0496,307880.0
2020-04-21 10:20:00,34.05,34.16,34.04,34.16,277341.0,29.0496,29.1435,29.0411,29.1435,277341.0
2020-04-21 10:25:00,34.16,34.17,34.08,34.14,209538.0,29.1435,29.152,29.0752,29.1264,209538.0
2020-04-21 10:30:00,34.15,34.17,34.08,34.09,218652.0,29.135,29.152,29.0752,29.0838,218652.0
2020-04-21 10:35:00,34.09,34.1,34.05,34.07,311046.0,29.0838,29.0923,29.0496,29.0667,311046.0
2020-04-21 10:40:00,34.06,34.09,33.99,34.02,400920.0,29.0582,29.0838,28.9985,29.024,400920.0
2020-04-21 10:45:00,34.02,34.04,33.93,33.93,239130.0,29.024,29.0411,28.9473,28.9473,239130.0
2020-04-21 10:50:00,33.94,33.98,33.92,33.94,284489.0,28.9558,28.9899,28.9387,28.9558,284489.0
2020-04-21 10:55:00,33.93,33.96,33.9,33.92,391915.0,28.9473,28.9729,28.9217,28.9387,391915.0
2020-04-21 11:00:00,33.92,33.94,33.87,33.89,454880.0,28.9387,28.9558,28.8961,28.9131,454880.0
2020-04-21 11:05:00,33.89,33.92,33.86,33.9,395144.0,28.9131,28.9387,28.8875,28.9217,395144.0
2020-04-21 11:10:00,33.9,33.9,33.81,33.82,468756.0,28.9217,28.9217,28.8449,28.8534,468756.0
2020-04-21 11:15:00,33.82,33.86,33.8,33.86,355249.0,28.8534,28.8875,28.8364,28.8875,355249.0
2020-04-21 11:20:00,33.86,33.9,33.84,33.85,436529.0,28.8875,28.9217,28.8705,28.879,436529.0
2020-04-21 11:25:00,33.85,33.86,33.74,33.76,240834.0,28.879,28.8875,28.7852,28.8022,240834.0
2020-04-21 11:30:00,33.75,33.85,33.74,33.77,676162.0,28.7937,28.879,28.7852,28.8108,676162.0
2020-04-21 11:35:00,33.77,33.78,33.68,33.75,413798.0,28.8108,28.8193,28.734,28.7937,413798.0
2020-04-21 11:40:00,33.74,33.75,33.69,33.7,207225.0,28.7852,28.7937,28.7425,28.751,207225.0
2020-04-21 11:45:00,33.7,33.75,33.68,33.74,287275.0,28.751,28.7937,28.734,28.7852,287275.0
2020-04-21 11:50:00,33.74,33.76,33.71,33.75,305343.0,28.7852,28.8022,28.7596,28.7937,305343.0
2020-04-21 11:55:00,33.74,33.78,33.72,33.78,155194.0,28.7852,28.8193,28.7681,28.8193,155194.0
2020-04-21 12:00:00,33.78,33.78,33.73,33.73,203158.0,28.8193,28.8193,28.7766,28.7766,203158.0
2020-04-21 12:05:00,33.74,33.78,33.73,33.76,279392.0,28.7852,28.8193,28.7766,28.8022,279392.0
2020-04-21 12:10:00,33.77,33.83,33.75,33.79,406551.0,28.8108,28.8619,28.7937,28.8278,406551.0
2020-04-21 12:15:00,33.79,33.81,33.76,33.8,221594.0,28.8278,28.8449,28.8022,28.8364,221594.0
2020-04-21 12:20:00,33.8,33.8,33.73,33.74,209643.0,28.8364,28.8364,28.7766,28.7852,209643.0
2020-04-21 12:25:00,33.74,33.79,33.74,33.75,266395.0,28.7852,28.8278,28.7852,28.7937,266395.0
2020-04-21 12:30:00,33.75,33.77,33.71,33.72,184030.0,28.7937,28.8108,28.7596,28.7681,184030.0
2020-04-21 12:35:00,33.72,33.74,33.7,33.7,217418.0,28.7681,28.7852,28.751,28.751,217418.0
2020-04-21 12:40:00,33.71,33.75,33.69,33.7,260400.0,28.7596,28.7937,28.7425,28.751,260400.0
2020-04-21 12:45:00,33.7,33.74,33.68,33.73,196088.0,28.751,28.7852,28.734,28.7766,196088.0
2020-04-21 12:50:00,33.73,33.8,33.72,33.78,252111.0,28.7766,28.8364,28.7681,28.8193,252111.0
2020-04-21 12:55:00,33.78,33.8,33.76,33.8,281099.0,28.8193,28.8364,28.8022,28.8364,281099.0
2020-04-21 13:00:00,33.8,33.83,33.77,33.83,220034.0,28.8364,28.8619,28.8108,28.8619,220034.0
2020-04-21 13:05:00,33.82,33.85,33.8,33.82,198507.0,28.8534,28.879,28.8364,28.8534,198507.0
2020-04-21 13:10:00,33.83,33.84,33.78,33.79,271024.0,28.8619,28.8705,28.8193,28.8278,271024.0
2020-04-21 13:15:00,33.79,33.83,33.78,33.81,253516.0,28.8278,28.8619,28.8193,28.8449,253516.0
2020-04-21 13:20:00,33.8,33.86,33.79,33.83,148993.0,28.8364,28.8875,28.8278,28.8619,148993.0
2020-04-21 13:25:00,33.82,33.84,33.8,33.83,186697.0,28.8534,28.8705,28.8364,28.8619,186697.0
2020-04-21 13:30:00,33.83,33.83,33.8,33.83,408548.0,28.8619,28.8619,28.8364,28.8619,408548.0
2020-04-21 13:35:00,33.83,33.87,33.8,33.86,428624.0,28.8619,28.8961,28.8364,28.8875,428624.0
2020-04-21 13:40:00,33.87,33.87,33.81,33.84,305221.0,28.8961,28.8961,28.8449,28.8705,305221.0
2020-04-21 13:45:00,33.84,33.84,33.73,33.73,155142.0,28.8705,28.8705,28.7766,28.7766,155142.0
2020-04-21 13:50:00,33.73,33.78,33.73,33.77,237560.0,28.7766,28.8193,28.7766,28.8108,237560.0
2020-04-21 13:55:00,33.77,33.79,33.73,33.76,180959.0,28.8108,28.8278,28.7766,28.8022,180959.0
2020-04-21 14:00:00,33.77,33.79,33.72,33.77,198133.0,28.8108,28.8278,28.7681,28.8108,198133.0
2020-04-21 14:05:00,33.77,33.82,33.75,33.79,227202.0,28.8108,28.8534,28.7937,28.8278,227202.0
2020-04-21 14:10:00,33.79,33.82,33.77,33.8,218529.0,28.8278,28.8534,28.8108,28.8364,218529.0
2020-04-21 14:15:00,33.8,33.83,33.77,33.79,184282.0,28.8364,28.8619,28.8108,28.8278,184282.0
2020-04-21 14:20:00,33.8,33.91,33.78,33.89,163317.0,28.8364,28.9302,28.8193,28.9131,163317.0
2020-04-21 14:25:00,33.88,33.92,33.85,33.86,185551.0,28.9046,28.9387,28.879,28.8875,185551.0
2020-04-21 14:30:00,33.87,33.88,33.82,33.83,84518.0,28.8961,28.9046,28.8534,28.8619,84518.0
2020-04-21 14:35:00,33.83,33.84,33.78,33.8,224696.0,28.8619,28.8705,28.8193,28.8364,224696.0
2020-04-21 14:40:00,33.79,33.79,33.73,33.76,205189.0,28.8278,28.8278,28.7766,28.8022,205189.0
2020-04-21 14:45:00,33.75,33.77,33.72,33.73,122371.0,28.7937,28.8108,28.7681,28.7766,122371.0
2020-04-21 14:50:00,33.73,33.76,33.71,33.75,271533.0,28.7766,28.8022,28.7596,28.7937,271533.0
2020-04-21 14:55:00,33.74,33.75,33.7,33.72,129395.0,28.7852,28.7937,28.751,28.7681,129395.0
2020-04-21 15:00:00,33.73,33.8,33.72,33.8,163205.0,28.7766,28.8364,28.7681,28.8364,163205.0
2020-04-21 15:05:00,33.8,33.81,33.69,33.7,249584.0,28.8364,28.8449,28.7425,28.751,249584.0
2020-04-21 15:10:00,33.7,33.8,33.7,33.8,253512.0,28.751,28.8364,28.751,28.8364,253512.0
2020-04-21 15:15:00,33.8,33.84,33.78,33.83,254067.0,28.8364,28.8705,28.8193,28.8619,254067.0
2020-04-21 15:20:00,33.83,33.86,33.81,33.83,284455.0,28.8619,28.8875,28.8449,28.8619,284455.0
2020-04-21 15:25:00,33.83,33.87,33.82,33.84,192567.0,28.8619,28.8961,28.8534,28.8705,192567.0
2020-04-21 15:30:00,33.85,33.89,33.82,33.87,343104.0,28.879,28.9131,28.8534,28.8961,343104.0
2020-04-21 15:35:00,33.87,33.96,33.86,33.93,472303.0,28.8961,28.9729,28.8875,28.9473,472303.0
2020-04-21 15:40:00,33.94,33.94,33.87,33.89,259017.0,28.9558,28.9558,28.8961,28.9131,259017.0
2020-04-21 15:45:00,33.89,33.9,33.81,33.82,294101.0,28.9131,28.9217,28.8449,28.8534,294101.0
2020-04-21 15:50:00,33.8,33.83,33.73,33.74,359815.0,28.8364,28.8619,28.7766,28.7852,359815.0
2020-04-21 15:55:00,33.75,33.83,33.74,33.76,516739.0,28.7937,28.8619,28.7852,28.8022,516739.0
2020-04-22 09:30:00,34.38,34.44,34.33,34.37,548535.0,29.3312,29.3824,29.2885,29.3226,548535.0
2020-04-22 09:35:00,34.36,34.39,34.33,34.39,214716.0,29.3141,29.3397,29.2885,29.3397,214716.0
2020-04-22 09:40:00,34.38,34.42,34.34,34.35,247116.0,29.3312,29.3653,29.2971,29.3056,247116.0
2020-04-22 09:45:00,34.35,34.39,34.26,34.26,159737.0,29.3056,29.3397,29.2288,29.2288,159737.0
2020-04-22 09:50:00,34.26,34.29,34.23,34.26,162140.0,29.2288,29.2544,29.2032,29.2288,162140.0
2020-04-22 09:55:00,34.26,34.29,34.25,34.26,105366.0,29.2288,29.2544,29.2203,29.2288,105366.0
2020-04-22 10:00:00,34.27,34.32,34.24,34.25,487580.0,29.2373,29.28,29.2117,29.2203,487580.0
2020-04-22 10:05:00,34.25,34.29,34.24,34.27,161805.0,29.2203,29.2544,29.2117,29.2373,161805.0
2020-04-22 10:10:00,34.27,34.32,34.23,34.23,193905.0,29.2373,29.28,29.2032,29.2032,193905.0
2020-04-22 10:15:00,34.24,34.28,34.23,34.25,118815.0,29.2117,29.2459,29.2032,29.2203,118815.0
2020-04-22 10:20:00,34.25,34.29,34.24,34.28,356677.0,29.2203,29.2544,29.2117,29.2459,356677.0
2020-04-22 10:25:00,34.28,34.31,34.26,34.27,1047557.0,29.2459,29.2715,29.2288,29.2373,1047557.0
2020-04-22 10:30:00,34.27,34.33,34.26,34.28,132525.0,29.2373,29.2885,29.2288,29.2459,132525.0
2020-04-22 10:35:00,34.28,34.34,34.28,34.33,132323.0,29.2459,29.2971,29.2459,29.2885,132323.0
2020-04-22 10:40:00,34.33,34.37,34.32,34.34,117372.0,29.2885,29.3226,29.28,29.2971,117372.0
2020-04-22 10:45:00,34.34,34.35,34.29,34.3,168763.0,29.2971,29.3056,29.2544,29.2629,168763.0
2020-04-22 10:50:00,34.3,34.33,34.26,34.28,202774.0,29.2629,29.2885,29.2288,29.2459,202774.0
2020-04-22 10:55:00,34.28,34.31,34.26,34.27,234026.0,29.2459,29.2715,29.2288,29.2373,234026.0
2020-04-22 11:00:00,34.28,34.3,34.24,34.29,303561.0,29.2459,29.2629,29.2117,29.2544,303561.0
2020-04-22 11:05:00,34.28,34.31,34.26,34.27,162931.0,29.2459,29.2715,29.2288,29.2373,162931.0
2020-04-22 11:10:00,34.28,34.31,34.27,34.31,272606.0,29.2459,29.2715,29.2373,29.2715,272606.0
2020-04-22 11:15:00,34.3,34.39,34.3,34.37,132741.0,29.2629,29.3397,29.2629,29.3226,132741.0
2020-04-22 11:20:00,34.37,34.38,34.33,34.35,150478.0,29.3226,29.3312,29.2885,29.3056,150478.0
2020-04-22 11:25:00,34.36,34.4,34.33,34.34,221444.0,29.3141,29.3482,29.2885,29.2971,221444.0
2020-04-22 11:30:00,34.34,34.4,34.33,34.36,284973.0,29.2971,29.3482,29.2885,29.3141,284973.0
2020-04-22 11:35:00,34.36,34.36,34.32,34.34,155441.0,29.3141,29.3141,29.28,29.2971,155441.0
2020-04-22 11:40:00,34.33,34.37,34.31,34.36,140594.0,29.2885,29.3226,29.2715,29.3141,140594.0
2020-04-22 11:45:00,34.36,34.38,34.35,34.38,225833.0,29.3141,29.3312,29.3056,29.3312,225833.0
2020-04-22 11:50:00,34.38,34.4,34.36,34.39,74765.0,29.3312,29.3482,29.3141,29.3397,74765.0
2020-04-22 11:55:00,34.4,34.4,34.34,34.36,117143.0,29.3482,29.3482,29.2971,29.3141,117143.0
2020-04-22 12:00:00,34.37,34.39,34.36,34.37,131963.0,29.3226,29.3397,29.3141,29.3226,131963.0
2020-04-22 12:05:00,34.37,34.38,34.32,34.32,202426.0,29.3226,29.3312,29.28,29.28,202426.0
2020-04-22 12:10:00,34.32,34.35,34.31,34.33,316801.0,29.28,29.3056,29.2715,29.2885,316801.0
2020-04-22 12:15:00,34.34,34.36,34.33,34.35,131687.0,29.2971,29.3141,29.2885,29.3056,131687.0
2020-04-22 12:20:00,34.35,34.36,34.33,34.35,159973.0,29.3056,29.3141,29.2885,29.3056,159973.0
2020-04-22 12:25:00,34.35,34.35,34.31,34.34,89749.0,29.3056,29.3056,29.2715,29.2971,89749.0
2020-04-22 12:30:00,34.33,34.35,34.32,34.34,199521.0,29.2885,29.3056,29.28,29.2971,199521.0
2020-04-22 12:35:00,34.33,34.35,34.31,34.34,199483.0,29.2885,29.3056,29.2715,29.2971,199483.0
2020-04-22 12:40:00,34.34,34.37,34.34,34.35,95042.0,29.2971,29.3226,29.2971,29.3056,95042.0
2020-04-22 12:45:00,34.35,34.36,34.32,34.34,63386.0,29.3056,29.3141,29.28,29.2971,63386.0
2020-04-22 12:50:00,34.33,34.34,34.29,34.29,63037.0,29.2885,29.2971,29.2544,29.2544,63037.0
2020-04-22 12:55:00,34.3,34.32,34.29,34.31,54399.0,29.2629,29.28,29.2544,29.2715,54399.0
2020-04-22 13:00:00,34.32,34.32,34.29,34.3,72955.0,29.28,29.28,29.2544,29.2629,72955.0
2020-04-22 13:05:00,34.3,34.31,34.28,34.3,108667.0,29.2629,29.2715,29.2459,29.2629,108667.0
2020-04-22 13:10:00,34.3,34.33,34.3,34.31,249869.0,29.2629,29.2885,29.2629,29.2715,249869.0
2020-04-22 13:15:00,34.31,34.32,34.3,34.31,133882.0,29.2715,29.28,29.2629,29.2715,133882.0
2020-04-22 13:20:00,34.31,34.33,34.31,34.33,172549.0,29.2715,29.2885,29.2715,29.2885,172549.0
2020-04-22 13:25:00,34.33,34.34,34.32,34.34,113349.0,29.2885,29.2971,29.28,29.2971,113349.0
2020-04-22 13:30:00,34.34,34.35,34.31,34.31,104168.0,29.2971,29.3056,29.2715,29.2715,104168.0
2020-04-22 13:35:00,34.31,34.33,34.3,34.3,221336.0,29.2715,29.2885,29.2629,29.2629,221336.0
2020-04-22 13:40:00,34.31,34.33,34.29,34.33,223591.0,29.2715,29.2885,29.2544,29.2885,223591.0
2020-04-22 13:45:00,34.33,34.33,34.3,34.32,175947.0,29.2885,29.2885,29.2629,29.28,175947.0
2020-04-22 13:50:00,34.31,34.33,34.29,34.31,168865.0,29.2715,29.2885,29.2544,29.2715,168865.0
2020-04-22 13:55:00,34.32,34.32,34.3,34.32,167897.0,29.28,29.28,29.2629,29.28,167897.0
2020-04-22 14:00:00,34.31,34.33,34.3,34.32,151659.0,29.2715,29.2885,29.2629,29.28,151659.0
2020-04-22 14:05:00,34.32,34.34,34.3,34.32,97243.0,29.28,29.2971,29.2629,29.28,97243.0
2020-04-22 14:10:00,34.32,34.33,34.3,34.32,186993.0,29.28,29.2885,29.2629,29.28,186993.0
2020-04-22 14:15:00,34.32,34.33,34.3,34.3,133481.0,29.28,29.2885,29.2629,29.2629,133481.0
2020-04-22 14:20:00,34.31,34.35,34.3,34.33,149794.0,29.2715,29.3056,29.2629,29.2885,149794.0
2020-04-22 14:25:00,34.34,34.34,34.32,34.33,109685.0,29.2971,29.2971,29.28,29.2885,109685.0
2020-04-22 14:30:00,34.33,34.38,34.33,34.38,197836.0,29.2885,29.3312,29.2885,29.3312,197836.0
2020-04-22 14:35:00,34.37,34.38,34.35,34.36,94583.0,29.3226,29.3312,29.3056,29.3141,94583.0
2020-04-22 14:40:00,34.35,34.38,34.35,34.37,87840.0,29.3056,29.3312,29.3056,29.3226,87840.0
2020-04-22 14:45:00,34.37,34.4,34.36,34.4,271407.0,29.3226,29.3482,29.3141,29.3482,271407.0
2020-04-22 14:50:00,34.39,34.42,34.38,34.39,249629.0,29.3397,29.3653,29.3312,29.3397,249629.0
2020-04-22 14:55:00,34.39,34.41,34.38,34.39,89050.0,29.3397,29.3568,29.3312,29.3397,89050.0
2020-04-22 15:00:00,34.4,34.42,34.37,34.42,477946.0,29.3482,29.3653,29.3226,29.3653,477946.0
2020-04-22 15:05:00,34.41,34.41,34.38,34.39,212945.0,29.3568,29.3568,29.3312,29.3397,212945.0
2020-04-22 15:10:00,34.4,34.4,34.37,34.38,331214.0,29.3482,29.3482,29.3226,29.3312,331214.0
2020-04-22 15:15:00,34.38,34.39,34.36,34.39,147535.0,29.3312,29.3397,29.3141,29.3397,147535.0
2020-04-22 15:20:00,34.38,34.41,34.37,34.39,297523.0,29.3312,29.3568,29.3226,29.3397,297523.0
2020-04-22 15:25:00,34.4,34.41,34.39,34.39,365774.0,29.3482,29.3568,29.3397,29.3397,365774.0
2020-04-22 15:30:00,34.39,34.42,34.38,34.4,209800.0,29.3397,29.3653,29.3312,29.3482,209800.0
2020-04-22 15:35:00,34.4,34.41,34.39,34.4,219180.0,29.3482,29.3568,29.3397,29.3482,219180.0
2020-04-22 15:40:00,34.41,34.43,34.4,34.42,302243.0,29.3568,29.3738,29.3482,29.3653,302243.0
2020-04-22 15:45:00,34.43,34.43,34.38,34.41,363230.0,29.3738,29.3738,29.3312,29.3568,363230.0
2020-04-22 15:50:00,34.42,34.46,34.4,34.43,613384.0,29.3653,29.3994,29.3482,29.3738,613384.0
2020-04-22 15:55:00,34.42,34.42,34.38,34.39,412519.0,29.3653,29.3653,29.3312,29.3397,412519.0
2020-04-23 09:30:00,34.49,34.65,34.48,34.64,416659.0,29.425,29.5615,29.4165,29.553,416659.0
2020-04-23 09:35:00,34.64,34.7,34.63,34.68,245639.0,29.553,29.6042,29.5445,29.5871,245639.0
2020-04-23 09:40:00,34.68,34.72,34.66,34.68,150822.0,29.5871,29.6212,29.5701,29.5871,150822.0
2020-04-23 09:45:00,34.68,34.7,34.63,34.65,323049.0,29.5871,29.6042,29.5445,29.5615,323049.0
2020-04-23 09:50:00,34.65,34.65,34.59,34.59,100983.0,29.5615,29.5615,29.5103,29.5103,100983.0
2020-04-23 09:55:00,34.59,34.62,34.57,34.62,152422.0,29.5103,29.5359,29.4933,29.5359,152422.0
2020-04-23 10:00:00,34.63,34.65,34.58,34.62,437257.0,29.5445,29.5615,29.5018,29.5359,437257.0
2020-04-23 10:05:00,34.62,34.7,34.62,34.69,288017.0,29.5359,29.6042,29.5359,29.5957,288017.0
2020-04-23 10:10:00,34.69,34.77,34.66,34.75,346648.0,29.5957,29.6639,29.5701,29.6468,346648.0
2020-04-23 10:15:00,34.75,34.79,34.71,34.78,261511.0,29.6468,29.681,29.6127,29.6724,261511.0
2020-04-23 10:20:00,34.78,34.87,34.77,34.85,272614.0,29.6724,29.7492,29.6639,29.7322,272614.0
2020-04-23 10:25:00,34.84,34.88,34.82,34.83,177926.0,29.7236,29.7578,29.7066,29.7151,177926.0
2020-04-23 10:30:00,34.84,34.92,34.83,34.92,436924.0,29.7236,29.7919,29.7151,29.7919,436924.0
2020-04-23 10:35:00,34.91,34.92,34.88,34.89,363230.0,29.7833,29.7919,29.7578,29.7663,363230.0
2020-04-23 10:40:00,34.9,34.98,34.9,34.97,682662.0,29.7748,29.8431,29.7748,29.8345,682662.0
2020-04-23 10:45:00,34.98,34.99,34.88,34.9,673947.0,29.8431,29.8516,29.7578,29.7748,673947.0
2020-04-23 10:50:00,34.9,34.92,34.87,34.88,272082.0,29.7748,29.7919,29.7492,29.7578,272082.0
2020-04-23 10:55:00,34.88,34.9,34.86,34.86,252682.0,29.7578,29.7748,29.7407,29.7407,252682.0
2020-04-23 11:00:00,34.87,34.88,34.84,34.86,293497.0,29.7492,29.7578,29.7236,29.7407,293497.0
2020-04-23 11:05:00,34.86,34.86,34.81,34.84,281258.0,29.7407,29.7407,29.698,29.7236,281258.0
2020-04-23 11:10:00,34.84,34.86,34.79,34.82,315012.0,29.7236,29.7407,29.681,29.7066,315012.0
2020-04-23 11:15:00,34.82,34.84,34.8,34.8,377599.0,29.7066,29.7236,29.6895,29.6895,377599.0
2020-04-23 11:20:00,34.8,34.81,34.77,34.77,293234.0,29.6895,29.698,29.6639,29.6639,293234.0
2020-04-23 11:25:00,34.77,34.86,34.77,34.82,253835.0,29.6639,29.7407,29.6639,29.7066,253835.0
2020-04-23 11:30:00,34.82,34.83,34.71,34.74,373011.0,29.7066,29.7151,29.6127,29.6383,373011.0
2020-04-23 11:35:00,34.73,34.75,34.67,34.67,158852.0,29.6298,29.6468,29.5786,29.5786,158852.0
2020-04-23 11:40:00,34.68,34.7,34.65,34.67,179175.0,29.5871,29.6042,29.5615,29.5786,179175.0
2020-04-23 11:45:00,34.66,34.67,34.61,34.66,132010.0,29.5701,29.5786,29.5274,29.5701,132010.0
2020-04-23 11:50:00,34.65,34.68,34.63,34.64,205252.0,29.5615,29.5871,29.5445,29.553,205252.0
2020-04-23 11:55:00,34.64,34.67,34.63,34.66,255193.0,29.553,29.5786,29.5445,29.5701,255193.0
2020-04-23 12:00:00,34.66,34.67,34.63,34.66,88191.0,29.5701,29.5786,29.5445,29.5701,88191.0
2020-04-23 12:05:00,34.66,34.72,34.65,34.72,125146.0,29.5701,29.6212,29.5615,29.6212,125146.0
2020-04-23 12:10:00,34.71,34.71,34.67,34.69,183810.0,29.6127,29.6127,29.5786,29.5957,183810.0
2020-04-23 12:15:00,34.69,34.71,34.67,34.69,104077.0,29.5957,29.6127,29.5786,29.5957,104077.0
2020-04-23 12:20:00,34.69,34.72,34.67,34.71,171976.0,29.5957,29.6212,29.5786,29.6127,171976.0
2020-04-23 12:25:00,34.71,34.73,34.7,34.73,166772.0,29.6127,29.6298,29.6042,29.6298,166772.0
2020-04-23 12:30:00,34.73,34.73,34.69,34.72,117907.0,29.6298,29.6298,29.5957,29.6212,117907.0
2020-04-23 12:35:00,34.73,34.73,34.69,34.73,147447.0,29.6298,29.6298,29.5957,29.6298,147447.0
2020-04-23 12:40:00,34.73,34.74,34.51,34.56,573122.0,29.6298,29.6383,29.4421,29.4847,573122.0
2020-04-23 12:45:00,34.56,34.63,34.34,34.52,1056710.0,29.4847,29.5445,29.2971,29.4506,1056710.0
2020-04-23 12:50:00,34.51,34.51,34.37,34.48,386323.0,29.4421,29.4421,29.3226,29.4165,386323.0
2020-04-23 12:55:00,34.47,34.53,34.46,34.5,239820.0,29.408,29.4592,29.3994,29.4336,239820.0
2020-04-23 13:00:00,34.5,34.57,34.48,34.55,297440.0,29.4336,29.4933,29.4165,29.4762,297440.0
2020-04-23 13:05:00,34.55,34.56,34.47,34.5,165848.0,29.4762,29.4847,29.408,29.4336,165848.0
2020-04-23 13:10:00,34.5,34.58,34.49,34.57,453243.0,29.4336,29.5018,29.425,29.4933,453243.0
2020-04-23 13:15:00,34.56,34.58,34.47,34.48,715881.0,29.4847,29.5018,29.408,29.4165,715881.0
2020-04-23 13:20:00,34.47,34.49,34.38,34.4,326688.0,29.408,29.425,29.3312,29.3482,326688.0
2020-04-23 13:25:00,34.4,34.41,34.34,34.4,251385.0,29.3482,29.3568,29.2971,29.3482,251385.0
2020-04-23 13:30:00,34.4,34.47,34.38,34.47,139167.0,29.3482,29.408,29.3312,29.408,139167.0
2020-04-23 13:35:00,34.47,34.48,34.41,34.42,135261.0,29.408,29.4165,29.3568,29.3653,135261.0
2020-04-23 13:40:00,34.42,34.43,34.34,34.36,104891.0,29.3653,29.3738,29.2971,29.3141,104891.0
2020-04-23 13:45:00,34.36,34.41,34.31,34.32,247295.0,29.3141,29.3568,29.2715,29.28,247295.0
2020-04-23 13:50:00,34.32,34.33,34.26,34.27,139734.0,29.28,29.2885,29.2288,29.2373,139734.0
2020-04-23 13:55:00,34.28,34.33,34.26,34.32,74058.0,29.2459,29.2885,29.2288,29.28,74058.0
2020-04-23 14:00:00,34.32,34.36,34.29,34.33,289245.0,29.28,29.3141,29.2544,29.2885,289245.0
2020-04-23 14:05:00,34.33,34.36,34.3,34.3,145423.0,29.2885,29.3141,29.2629,29.2629,145423.0
2020-04-23 14:10:00,34.3,34.34,34.27,34.33,198673.0,29.2629,29.2971,29.2373,29.2885,198673.0
2020-04-23 14:15:00,34.33,34.38,34.32,34.35,175809.0,29.2885,29.3312,29.28,29.3056,175809.0
2020-04-23 14:20:00,34.34,34.4,34.34,34.4,164765.0,29.2971,29.3482,29.2971,29.3482,164765.0
2020-04-23 14:25:00,34.4,34.41,34.37,34.4,160429.0,29.3482,29.3568,29.3226,29.3482,160429.0
2020-04-23 14:30:00,34.4,34.45,34.39,34.41,441441.0,29.3482,29.3909,29.3397,29.3568,441441.0
2020-04-23 14:35:00,34.42,34.43,34.38,34.4,201701.0,29.3653,29.3738,29.3312,29.3482,201701.0
2020-04-23 14:40:00,34.4,34.45,34.39,34.43,197977.0,29.3482,29.3909,29.3397,29.3738,197977.0
2020-04-23 14:45:00,34.43,34.44,34.39,34.4,193234.0,29.3738,29.3824,29.3397,29.3482,193234.0
2020-04-23 14:50:00,34.41,34.46,34.4,34.45,157430.0,29.3568,29.3994,29.3482,29.3909,157430.0
2020-04-23 14:55:00,34.45,34.48,34.44,34.46,216456.0,29.3909,29.4165,29.3824,29.3994,216456.0
2020-04-23 15:00:00,34.46,34.47,34.43,34.44,155242.0,29.3994,29.408,29.3738,29.3824,155242.0
2020-04-23 15:05:00,34.44,34.44,34.39,34.4,220066.0,29.3824,29.3824,29.3397,29.3482,220066.0
2020-04-23 15:10:00,34.4,34.4,34.35,34.37,242043.0,29.3482,29.3482,29.3056,29.3226,242043.0
2020-04-23 15:15:00,34.37,34.38,34.32,34.33,211626.0,29.3226,29.3312,29.28,29.2885,211626.0
2020-04-23 15:20:00,34.33,34.36,34.31,34.35,240945.0,29.2885,29.3141,29.2715,29.3056,240945.0
2020-04-23 15:25:00,34.34,34.37,34.33,34.36,191320.0,29.2971,29.3226,29.2885,29.3141,191320.0
2020-04-23 15:30:00,34.37,34.4,34.32,34.38,315049.0,29.3226,29.3482,29.28,29.3312,315049.0
2020-04-23 15:35:00,34.38,34.39,34.36,34.38,329141.0,29.3312,29.3397,29.3141,29.3312,329141.0
2020-04-23 15:40:00,34.38,34.4,34.34,34.34,239847.0,29.3312,29.3482,29.2971,29.2971,239847.0
2020-04-23 15:45:00,34.34,34.39,34.34,34.38,227813.0,29.2971,29.3397,29.2971,29.3312,227813.0
2020-04-23 15:50:00,34.38,34.39,34.29,34.3,419140.0,29.3312,29.3397,29.2544,29.2629,419140.0
2020-04-23 15:55:00,34.3,34.37,34.28,34.34,525177.0,29.2629,29.3226,29.2459,29.2971,525177.0
2020-04-24 09:30:00,34.57,34.62,34.57,34.58,310715.0,29.4933,29.5359,29.4933,29.5018,310715.0
2020-04-24 09:35:00,34.59,34.6,34.55,34.58,113301.0,29.5103,29.5189,29.4762,29.5018,113301.0
2020-04-24 09:40:00,34.57,34.58,34.52,34.54,144227.0,29.4933,29.5018,29.4506,29.4677,144227.0
2020-04-24 09:45:00,34.53,34.54,34.43,34.44,134876.0,29.4592,29.4677,29.3738,29.3824,134876.0
2020-04-24 09:50:00,34.44,34.49,34.43,34.46,69452.0,29.3824,29.425,29.3738,29.3994,69452.0
2020-04-24 09:55:00,34.45,34.46,34.41,34.42,202283.0,29.3909,29.3994,29.3568,29.3653,202283.0
2020-04-24 10:00:00,34.42,34.47,34.4,34.41,164041.0,29.3653,29.408,29.3482,29.3568,164041.0
2020-04-24 10:05:00,34.42,34.46,34.4,34.42,106939.0,29.3653,29.3994,29.3482,29.3653,106939.0
2020-04-24 10:10:00,34.41,34.45,34.4,34.41,138267.0,29.3568,29.3909,29.3482,29.3568,138267.0
2020-04-24 10:15:00,34.4,34.5,34.39,34.48,141562.0,29.3482,29.4336,29.3397,29.4165,141562.0
2020-04-24 10:20:00,34.48,34.49,34.46,34.48,104985.0,29.4165,29.425,29.3994,29.4165,104985.0
2020-04-24 10:25:00,34.48,34.49,34.42,34.44,441873.0,29.4165,29.425,29.3653,29.3824,441873.0
2020-04-24 10:30:00,34.44,34.48,34.42,34.48,181183.0,29.3824,29.4165,29.3653,29.4165,181183.0
2020-04-24 10:35:00,34.47,34.52,34.46,34.5,114079.0,29.408,29.4506,29.3994,29.4336,114079.0
2020-04-24 10:40:00,34.49,34.51,34.47,34.51,120986.0,29.425,29.4421,29.408,29.4421,120986.0
2020-04-24 10:45:00,34.52,34.53,34.47,34.48,248347.0,29.4506,29.4592,29.408,29.4165,248347.0
2020-04-24 10:50:00,34.49,34.52,34.49,34.5,292701.0,29.425,29.4506,29.425,29.4336,292701.0
2020-04-24 10:55:00,34.5,34.5,34.44,34.47,571341.0,29.4336,29.4336,29.3824,29.408,571341.0
2020-04-24 11:00:00,34.47,34.48,34.39,34.41,158796.0,29.408,29.4165,29.3397,29.3568,158796.0
2020-04-24 11:05:00,34.41,34.43,34.39,34.4,146137.0,29.3568,29.3738,29.3397,29.3482,146137.0
2020-04-24 11:10:00,34.4,34.4,34.33,34.36,177375.0,29.3482,29.3482,29.2885,29.3141,177375.0
2020-04-24 11:15:00,34.36,34.4,34.36,34.38,143677.0,29.3141,29.3482,29.3141,29.3312,143677.0
2020-04-24 11:20:00,34.39,34.4,34.36,34.38,135790.0,29.3397,29.3482,29.3141,29.3312,135790.0
2020-04-24 11:25:00,34.38,34.4,34.35,34.35,175509.0,29.3312,29.3482,29.3056,29.3056,175509.0
2020-04-24 11:30:00,34.35,34.4,34.32,34.36,129860.0,29.3056,29.3482,29.28,29.3141,129860.0
2020-04-24 11:35:00,34.36,34.41,34.35,34.4,314259.0,29.3141,29.3568,29.3056,29.3482,314259.0
2020-04-24 11:40:00,34.4,34.4,34.37,34.38,83459.0,29.3482,29.3482,29.3226,29.3312,83459.0
2020-04-24 11:45:00,34.39,34.41,34.37,34.41,217412.0,29.3397,29.3568,29.3226,29.3568,217412.0
2020-04-24 11:50:00,34.41,34.42,34.4,34.41,161315.0,29.3568,29.3653,29.3482,29.3568,161315.0
2020-04-24 11:55:00,34.41,34.43,34.39,34.41,147146.0,29.3568,29.3738,29.3397,29.3568,147146.0
2020-04-24 12:00:00,34.41,34.44,34.38,34.43,139073.0,29.3568,29.3824,29.3312,29.3738,139073.0
2020-04-24 12:05:00,34.43,34.46,34.42,34.46,137518.0,29.3738,29.3994,29.3653,29.3994,137518.0
2020-04-24 12:10:00,34.45,34.46,34.41,34.42,138168.0,29.3909,29.3994,29.3568,29.3653,138168.0
2020-04-24 12:15:00,34.42,34.44,34.41,34.42,103986.0,29.3653,29.3824,29.3568,29.3653,103986.0
2020-04-24 12:20:00,34.43,34.43,34.39,34.42,95492.0,29.3738,29.3738,29.3397,29.3653,95492.0
2020-04-24 12:25:00,34.42,34.44,34.4,34.43,135151.0,29.3653,29.3824,29.3482,29.3738,135151.0
2020-04-24 12:30:00,34.43,34.44,34.42,34.43,61805.0,29.3738,29.3824,29.3653,29.3738,61805.0
2020-04-24 12:35:00,34.42,34.46,34.41,34.46,111006.0,29.3653,29.3994,29.3568,29.3994,111006.0
2020-04-24 12:40:00,34.46,34.48,34.45,34.48,101303.0,29.3994,29.4165,29.3909,29.4165,101303.0
2020-04-24 12:45:00,34.47,34.49,34.46,34.48,340492.0,29.408,29.425,29.3994,29.4165,340492.0
2020-04-24 12:50:00,34.49,34.49,34.46,34.47,103913.0,29.425,29.425,29.3994,29.408,103913.0
2020-04-24 12:55:00,34.46,34.47,34.45,34.46,87725.0,29.3994,29.408,29.3909,29.3994,87725.0
2020-04-24 13:00:00,34.46,34.46,34.43,34.43,87591.0,29.3994,29.3994,29.3738,29.3738,87591.0
2020-04-24 13:05:00,34.44,34.45,34.42,34.44,61407.0,29.3824,29.3909,29.3653,29.3824,61407.0
2020-04-24 13:10:00,34.44,34.45,34.42,34.44,87421.0,29.3824,29.3909,29.3653,29.3824,87421.0
2020-04-24 13:15:00,34.44,34.46,34.42,34.45,306676.0,29.3824,29.3994,29.3653,29.3909,306676.0
2020-04-24 13:20:00,34.45,34.46,34.44,34.46,91764.0,29.3909,29.3994,29.3824,29.3994,91764.0
2020-04-24 13:25:00,34.45,34.48,34.44,34.48,153208.0,29.3909,29.4165,29.3824,29.4165,153208.0
2020-04-24 13:30:00,34.47,34.48,34.45,34.46,53999.0,29.408,29.4165,29.3909,29.3994,53999.0
2020-04-24 13:35:00,34.47,34.51,34.46,34.5,92257.0,29.408,29.4421,29.3994,29.4336,92257.0
2020-04-24 13:40:00,34.51,34.54,34.5,34.54,64940.0,29.4421,29.4677,29.4336,29.4677,64940.0
2020-04-24 13:45:00,34.54,34.54,34.52,34.52,121254.0,29.4677,29.4677,29.4506,29.4506,121254.0
2020-04-24 13:50:00,34.53,34.55,34.52,34.55,127855.0,29.4592,29.4762,29.4506,29.4762,127855.0
2020-04-24 13:55:00,34.55,34.58,34.53,34.58,173192.0,29.4762,29.5018,29.4592,29.5018,173192.0
2020-04-24 14:00:00,34.59,34.6,34.55,34.57,91664.0,29.5103,29.5189,29.4762,29.4933,91664.0
2020-04-24 14:05:00,34.58,34.61,34.57,34.6,268564.0,29.5018,29.5274,29.4933,29.5189,268564.0
2020-04-24 14:10:00,34.59,34.6,34.57,34.59,157439.0,29.5103,29.5189,29.4933,29.5103,157439.0
2020-04-24 14:15:00,34.59,34.62,34.58,34.6,202753.0,29.5103,29.5359,29.5018,29.5189,202753.0
2020-04-24 14:20:00,34.61,34.62,34.57,34.58,119674.0,29.5274,29.5359,29.4933,29.5018,119674.0
2020-04-24 14:25:00,34.58,34.58,34.55,34.57,112062.0,29.5018,29.5018,29.4762,29.4933,112062.0
2020-04-24 14:30:00,34.56,34.59,34.56,34.56,169576.0,29.4847,29.5103,29.4847,29.4847,169576.0
2020-04-24 14:35:00,34.56,34.61,34.56,34.6,459219.0,29.4847,29.5274,29.4847,29.5189,459219.0
2020-04-24 14:40:00,34.61,34.61,34.58,34.59,163819.0,29.5274,29.5274,29.5018,29.5103,163819.0
2020-04-24 14:45:00,34.59,34.63,34.59,34.63,164842.0,29.5103,29.5445,29.5103,29.5445,164842.0
2020-04-24 14:50:00,34.63,34.64,34.59,34.6,129691.0,29.5445,29.553,29.5103,29.5189,129691.0
2020-04-24 14:55:00,34.6,34.62,34.59,34.61,107261.0,29.5189,29.5359,29.5103,29.5274,107261.0
2020-04-24 15:00:00,34.6,34.61,34.57,34.58,130444.0,29.5189,29.5274,29.4933,29.5018,130444.0
2020-04-24 15:05:00,34.58,34.64,34.57,34.64,135841.0,29.5018,29.553,29.4933,29.553,135841.0
2020-04-24 15:10:00,34.64,34.65,34.59,34.62,168300.0,29.553,29.5615,29.5103,29.5359,168300.0
2020-04-24 15:15:00,34.61,34.64,34.59,34.62,185883.0,29.5274,29.553,29.5103,29.5359,185883.0
2020-04-24 15:20:00,34.62,34.67,34.61,34.66,251194.0,29.5359,29.5786,29.5274,29.5701,251194.0
2020-04-24 15:25:00,34.66,34.68,34.65,34.67,139697.0,29.5701,29.5871,29.5615,29.5786,139697.0
2020-04-24 15:30:00,34.67,34.69,34.65,34.69,228503.0,29.5786,29.5957,29.5615,29.5957,228503.0
2020-04-24 15:35:00,34.69,34.7,34.67,34.7,171315.0,29.5957,29.6042,29.5786,29.6042,171315.0
2020-04-24 15:40:00,34.7,34.75,34.69,34.73,316742.0,29.6042,29.6468,29.5957,29.6298,316742.0
2020-04-24 15:45:00,34.73,34.75,34.71,34.73,219024.0,29.6298,29.6468,29.6127,29.6298,219024.0
2020-04-24 15:50:00,34.73,34.74,34.66,34.69,273059.0,29.6298,29.6383,29.5701,29.5957,273059.0
2020-04-24 15:55:00,34.69,34.72,34.65,34.71,1039395.0,29.5957,29.6212,29.5615,29.6127,1039395.0
2020-04-27 09:30:00,34.98,34.99,34.93,34.96,404595.0,29.8431,29.8516,29.8004,29.826,404595.0
2020-04-27 09:35:00,34.97,35.01,34.95,34.99,170656.0,29.8345,29.8687,29.8175,29.8516,170656.0
2020-04-27 09:40:00,34.99,34.99,34.89,34.89,221176.0,29.8516,29.8516,29.7663,29.7663,221176.0
2020-04-27 09:45:00,34.9,34.93,34.89,34.93,153883.0,29.7748,29.8004,29.7663,29.8004,153883.0
2020-04-27 09:50:00,34.93,34.96,34.91,34.93,304697.0,29.8004,29.826,29.7833,29.8004,304697.0
2020-04-27 09:55:00,34.93,34.97,34.92,34.95,185308.0,29.8004,29.8345,29.7919,29.8175,185308.0
2020-04-27 10:00:00,34.95,34.98,34.93,34.93,203615.0,29.8175,29.8431,29.8004,29.8004,203615.0
2020-04-27 10:05:00,34.93,34.94,34.89,34.91,123390.0,29.8004,29.8089,29.7663,29.7833,123390.0
2020-04-27 10:10:00,34.91,34.96,34.89,34.95,169190.0,29.7833,29.826,29.7663,29.8175,169190.0
2020-04-27 10:15:00,34.95,34.99,34.92,34.99,142868.0,29.8175,29.8516,29.7919,29.8516,142868.0
2020-04-27 10:20:00,34.98,35.01,34.96,34.97,162276.0,29.8431,29.8687,29.826,29.8345,162276.0
2020-04-27 10:25:00,34.96,34.98,34.94,34.98,102120.0,29.826,29.8431,29.8089,29.8431,102120.0
2020-04-27 10:30:00,34.98,35.01,34.96,34.99,132452.0,29.8431,29.8687,29.826,29.8516,132452.0
2020-04-27 10:35:00,34.98,34.99,34.95,34.97,170224.0,29.8431,29.8516,29.8175,29.8345,170224.0
2020-04-27 10:40:00,34.98,35.01,34.96,35.01,156387.0,29.8431,29.8687,29.826,29.8687,156387.0
2020-04-27 10:45:00,35.01,35.01,34.97,35.0,190864.0,29.8687,29.8687,29.8345,29.8601,190864.0
2020-04-27 10:50:00,34.99,35.03,34.98,35.03,221850.0,29.8516,29.8857,29.8431,29.8857,221850.0
2020-04-27 10:55:00,35.02,35.02,34.97,34.99,180061.0,29.8772,29.8772,29.8345,29.8516,180061.0
2020-04-27 11:00:00,34.99,35.03,34.96,35.02,255269.0,29.8516,29.8857,29.826,29.8772,255269.0
2020-04-27 11:05:00,35.03,35.03,34.99,35.02,306344.0,29.8857,29.8857,29.8516,29.8772,306344.0
2020-04-27 11:10:00,35.02,35.02,34.98,35.0,995672.0,29.8772,29.8772,29.8431,29.8601,995672.0
2020-04-27 11:15:00,35.0,35.01,34.97,35.01,94887.0,29.8601,29.8687,29.8345,29.8687,94887.0
2020-04-27 11:20:00,35.01,35.03,34.99,35.02,242075.0,29.8687,29.8857,29.8516,29.8772,242075.0
2020-04-27 11:25:00,35.03,35.07,35.02,35.06,141135.0,29.8857,29.9199,29.8772,29.9113,141135.0
2020-04-27 11:30:00,35.06,35.13,35.05,35.11,322375.0,29.9113,29.971,29.9028,29.954,322375.0
2020-04-27 11:35:00,35.12,35.13,35.1,35.12,297016.0,29.9625,29.971,29.9454,29.9625,297016.0
2020-04-27 11:40:00,35.12,35.14,35.1,35.13,158349.0,29.9625,29.9796,29.9454,29.971,158349.0
2020-04-27 11:45:00,35.13,35.14,35.11,35.11,88348.0,29.971,29.9796,29.954,29.954,88348.0
2020-04-27 11:50:00,35.12,35.13,35.09,35.1,178240.0,29.9625,29.971,29.9369,29.9454,178240.0
2020-04-27 11:55:00,35.1,35.11,35.09,35.09,82028.0,29.9454,29.954,29.9369,29.9369,82028.0
2020-04-27 12:00:00,35.1,35.1,35.06,35.06,183090.0,29.9454,29.9454,29.9113,29.9113,183090.0
2020-04-27 12:05:00,35.06,35.08,35.05,35.07,331152.0,29.9113,29.9284,29.9028,29.9199,331152.0
2020-04-27 12:10:00,35.06,35.08,35.05,35.07,159761.0,29.9113,29.9284,29.9028,29.9199,159761.0
2020-04-27 12:15:00,35.07,35.09,35.06,35.09,471189.0,29.9199,29.9369,29.9113,29.9369,471189.0
2020-04-27 12:20:00,35.08,35.09,35.06,35.07,147028.0,29.9284,29.9369,29.9113,29.9199,147028.0
2020-04-27 12:25:00,35.07,35.08,35.05,35.07,217954.0,29.9199,29.9284,29.9028,29.9199,217954.0
2020-04-27 12:30:00,35.06,35.09,35.06,35.08,204048.0,29.9113,29.9369,29.9113,29.9284,204048.0
2020-04-27 12:35:00,35.09,35.09,35.06,35.07,593829.0,29.9369,29.9369,29.9113,29.9199,593829.0
2020-04-27 12:40:00,35.07,35.08,35.06,35.07,67850.0,29.9199,29.9284,29.9113,29.9199,67850.0
2020-04-27 12:45:00,35.07,35.07,35.04,35.07,147194.0,29.9199,29.9199,29.8943,29.9199,147194.0
2020-04-27 12:50:00,35.07,35.08,35.05,35.05,221320.0,29.9199,29.9284,29.9028,29.9028,221320.0
2020-04-27 12:55:00,35.05,35.08,35.05,35.06,113061.0,29.9028,29.9284,29.9028,29.9113,113061.0
2020-04-27 13:00:00,35.07,35.07,35.04,35.06,153773.0,29.9199,29.9199,29.8943,29.9113,153773.0
2020-04-27 13:05:00,35.05,35.08,35.05,35.07,88618.0,29.9028,29.9284,29.9028,29.9199,88618.0
2020-04-27 13:10:00,35.07,35.08,35.05,35.07,140374.0,29.9199,29.9284,29.9028,29.9199,140374.0
2020-04-27 13:15:00,35.06,35.07,35.02,35.04,75438.0,29.9113,29.9199,29.8772,29.8943,75438.0
2020-04-27 13:20:00,35.04,35.04,35.01,35.02,106772.0,29.8943,29.8943,29.8687,29.8772,106772.0
2020-04-27 13:25:00,35.01,35.06,35.01,35.05,171448.0,29.8687,29.9113,29.8687,29.9028,171448.0
2020-04-27 13:30:00,35.04,35.07,35.04,35.04,783853.0,29.8943,29.9199,29.8943,29.8943,783853.0
2020-04-27 13:35:00,35.05,35.08,35.03,35.08,343598.0,29.9028,29.9284,29.8857,29.9284,343598.0
2020-04-27 13:40:00,35.08,35.08,35.05,35.05,219481.0,29.9284,29.9284,29.9028,29.9028,219481.0
2020-04-27 13:45:00,35.05,35.06,35.03,35.04,167207.0,29.9028,29.9113,29.8857,29.8943,167207.0
2020-04-27 13:50:00,35.04,35.07,35.04,35.07,93063.0,29.8943,29.9199,29.8943,29.9199,93063.0
2020-04-27 13:55:00,35.07,35.08,35.05,35.06,1024641.0,29.9199,29.9284,29.9028,29.9113,1024641.0
2020-04-27 14:00:00,35.05,35.09,35.05,35.07,326484.0,29.9028,29.9369,29.9028,29.9199,326484.0
2020-04-27 14:05:00,35.07,35.08,35.07,35.08,74740.0,29.9199,29.9284,29.9199,29.9284,74740.0
2020-04-27 14:10:00,35.08,35.09,35.07,35.08,193182.0,29.9284,29.9369,29.9199,29.9284,193182.0
2020-04-27 14:15:00,35.08,35.11,35.07,35.09,283957.0,29.9284,29.954,29.9199,29.9369,283957.0
2020-04-27 14:20:00,35.09,35.11,35.08,35.11,275317.0,29.9369,29.954,29.9284,29.954,275317.0
2020-04-27 14:25:00,35.1,35.11,35.09,35.11,133735.0,29.9454,29.954,29.9369,29.954,133735.0
2020-04-27 14:30:00,35.1,35.13,35.09,35.12,138261.0,29.9454,29.971,29.9369,29.9625,138261.0
2020-04-27 14:35:00,35.12,35.14,35.11,35.13,443176.0,29.9625,29.9796,29.954,29.971,443176.0
2020-04-27 14:40:00,35.13,35.18,35.13,35.16,175447.0,29.971,30.0137,29.971,29.9966,175447.0
2020-04-27 14:45:00,35.16,35.2,35.16,35.19,74061.0,29.9966,30.0308,29.9966,30.0222,74061.0
2020-04-27 14:50:00,35.2,35.2,35.18,35.2,156620.0,30.0308,30.0308,30.0137,30.0308,156620.0
2020-04-27 14:55:00,35.2,35.21,35.18,35.19,181172.0,30.0308,30.0393,30.0137,30.0222,181172.0
2020-04-27 15:00:00,35.19,35.21,35.19,35.21,179373.0,30.0222,30.0393,30.0222,30.0393,179373.0
2020-04-27 15:05:00,35.2,35.22,35.17,35.18,244862.0,30.0308,30.0478,30.0052,30.0137,244862.0
2020-04-27 15:10:00,35.17,35.2,35.17,35.2,120863.0,30.0052,30.0308,30.0052,30.0308,120863.0
2020-04-27 15:15:00,35.2,35.2,35.17,35.19,120489.0,30.0308,30.0308,30.0052,30.0222,120489.0
2020-04-27 15:20:00,35.19,35.2,35.18,35.18,847471.0,30.0222,30.0308,30.0137,30.0137,847471.0
2020-04-27 15:25:00,35.19,35.19,35.15,35.16,242556.0,30.0222,30.0222,29.9881,29.9966,242556.0
2020-04-27 15:30:00,35.16,35.19,35.15,35.18,514653.0,29.9966,30.0222,29.9881,30.0137,514653.0
2020-04-27 15:35:00,35.18,35.22,35.18,35.2,362954.0,30.0137,30.0478,30.0137,30.0308,362954.0
2020-04-27 15:40:00,35.21,35.26,35.2,35.25,373484.0,30.0393,30.0819,30.0308,30.0734,373484.0
2020-04-27 15:45:00,35.25,35.26,35.21,35.24,240712.0,30.0734,30.0819,30.0393,30.0649,240712.0
2020-04-27 15:50:00,35.24,35.25,35.2,35.22,382163.0,30.0649,30.0734,30.0308,30.0478,382163.0
2020-04-27 15:55:00,35.22,35.22,35.18,35.18,382043.0,30.0478,30.0478,30.0137,30.0137,382043.0
2020-04-28 09:30:00,35.85,35.93,35.83,35.84,489835.0,30.5853,30.6536,30.5682,30.5768,489835.0
2020-04-28 09:35:00,35.84,35.86,35.83,35.83,173939.0,30.5768,30.5938,30.5682,30.5682,173939.0
2020-04-28 09:40:00,35.83,35.84,35.76,35.81,241591.0,30.5682,30.5768,30.5085,30.5512,241591.0
2020-04-28 09:45:00,35.81,35.84,35.78,35.79,292282.0,30.5512,30.5768,30.5256,30.5341,292282.0
2020-04-28 09:50:00,35.79,35.85,35.78,35.82,216405.0,30.5341,30.5853,30.5256,30.5597,216405.0
2020-04-28 09:55:00,35.83,35.83,35.73,35.73,267219.0,30.5682,30.5682,30.4829,30.4829,267219.0
2020-04-28 10:00:00,35.73,35.76,35.69,35.75,307081.0,30.4829,30.5085,30.4488,30.5,307081.0
2020-04-28 10:05:00,35.76,35.83,35.76,35.82,432927.0,30.5085,30.5682,30.5085,30.5597,432927.0
2020-04-28 10:10:00,35.81,35.82,35.76,35.79,457848.0,30.5512,30.5597,30.5085,30.5341,457848.0
2020-04-28 10:15:00,35.79,35.82,35.76,35.77,238968.0,30.5341,30.5597,30.5085,30.5171,238968.0
2020-04-28 10:20:00,35.77,35.77,35.69,35.7,564503.0,30.5171,30.5171,30.4488,30.4573,564503.0
2020-04-28 10:25:00,35.7,35.74,35.69,35.73,361243.0,30.4573,30.4915,30.4488,30.4829,361243.0
2020-04-28 10:30:00,35.73,35.74,35.68,35.7,720294.0,30.4829,30.4915,30.4403,30.4573,720294.0
2020-04-28 10:35:00,35.7,35.74,35.7,35.73,158954.0,30.4573,30.4915,30.4573,30.4829,158954.0
2020-04-28 10:40:00,35.72,35.72,35.61,35.62,164766.0,30.4744,30.4744,30.3805,30.3891,164766.0
2020-04-28 10:45:00,35.62,35.64,35.59,35.64,113497.0,30.3891,30.4061,30.3635,30.4061,113497.0
2020-04-28 10:50:00,35.63,35.64,35.55,35.56,334134.0,30.3976,30.4061,30.3294,30.3379,334134.0
2020-04-28 10:55:00,35.57,35.57,35.46,35.47,101260.0,30.3464,30.3464,30.2526,30.2611,101260.0
2020-04-28 11:00:00,35.48,35.54,35.46,35.52,186795.0,30.2696,30.3208,30.2526,30.3038,186795.0
2020-04-28 11:05:00,35.52,35.6,35.49,35.59,180405.0,30.3038,30.372,30.2782,30.3635,180405.0
2020-04-28 11:10:00,35.59,35.62,35.57,35.62,84469.0,30.3635,30.3891,30.3464,30.3891,84469.0
2020-04-28 11:15:00,35.61,35.62,35.54,35.6,140868.0,30.3805,30.3891,30.3208,30.372,140868.0
2020-04-28 11:20:00,35.6,35.63,35.56,35.61,274601.0,30.372,30.3976,30.3379,30.3805,274601.0
2020-04-28 11:25:00,35.61,35.66,35.6,35.65,304440.0,30.3805,30.4232,30.372,30.4147,304440.0
2020-04-28 11:30:00,35.65,35.67,35.62,35.66,231539.0,30.4147,30.4317,30.3891,30.4232,231539.0
2020-04-28 11:35:00,35.66,35.7,35.64,35.65,139924.0,30.4232,30.4573,30.4061,30.4147,139924.0
2020-04-28 11:40:00,35.65,35.67,35.63,35.66,194527.0,30.4147,30.4317,30.3976,30.4232,194527.0
2020-04-28 11:45:00,35.67,35.7,35.64,35.66,199514.0,30.4317,30.4573,30.4061,30.4232,199514.0
2020-04-28 11:50:00,35.66,35.67,35.6,35.62,67311.0,30.4232,30.4317,30.372,30.3891,67311.0
2020-04-28 11:55:00,35.62,35.64,35.6,35.62,110477.0,30.3891,30.4061,30.372,30.3891,110477.0
2020-04-28 12:00:00,35.62,35.63,35.58,35.62,205072.0,30.3891,30.3976,30.355,30.3891,205072.0
2020-04-28 12:05:00,35.61,35.65,35.6,35.64,89678.0,30.3805,30.4147,30.372,30.4061,89678.0
2020-04-28 12:10:00,35.64,35.65,35.62,35.62,151249.0,30.4061,30.4147,30.3891,30.3891,151249.0
2020-04-28 12:15:00,35.62,35.62,35.51,35.53,141151.0,30.3891,30.3891,30.2952,30.3123,141151.0
2020-04-28 12:20:00,35.53,35.56,35.52,35.54,66397.0,30.3123,30.3379,30.3038,30.3208,66397.0
2020-04-28 12:25:00,35.55,35.57,35.54,35.55,109915.0,30.3294,30.3464,30.3208,30.3294,109915.0
2020-04-28 12:30:00,35.55,35.59,35.53,35.59,93771.0,30.3294,30.3635,30.3123,30.3635,93771.0
2020-04-28 12:35:00,35.59,35.59,35.56,35.57,213768.0,30.3635,30.3635,30.3379,30.3464,213768.0
2020-04-28 12:40:00,35.57,35.58,35.55,35.58,97451.0,30.3464,30.355,30.3294,30.355,97451.0
2020-04-28 12:45:00,35.58,35.59,35.54,35.59,153913.0,30.355,30.3635,30.3208,30.3635,153913.0
2020-04-28 12:50:00,35.58,35.6,35.55,35.56,81016.0,30.355,30.372,30.3294,30.3379,81016.0
2020-04-28 12:55:00,35.55,35.62,35.55,35.61,50688.0,30.3294,30.3891,30.3294,30.3805,50688.0
2020-04-28 13:00:00,35.6,35.65,35.6,35.65,99314.0,30.372,30.4147,30.372,30.4147,99314.0
2020-04-28 13:05:00,35.65,35.66,35.63,35.63,175015.0,30.4147,30.4232,30.3976,30.3976,175015.0
2020-04-28 13:10:00,35.63,35.64,35.6,35.61,70888.0,30.3976,30.4061,30.372,30.3805,70888.0
2020-04-28 13:15:00,35.61,35.63,35.59,35.6,115490.0,30.3805,30.3976,30.3635,30.372,115490.0
2020-04-28 13:20:00,35.61,35.65,35.61,35.63,135706.0,30.3805,30.4147,30.3805,30.3976,135706.0
2020-04-28 13:25:00,35.63,35.66,35.62,35.64,70442.0,30.3976,30.4232,30.3891,30.4061,70442.0
2020-04-28 13:30:00,35.63,35.64,35.61,35.63,155066.0,30.3976,30.4061,30.3805,30.3976,155066.0
2020-04-28 13:35:00,35.62,35.63,35.6,35.61,163878.0,30.3891,30.3976,30.372,30.3805,163878.0
2020-04-28 13:40:00,35.6,35.67,35.6,35.67,133694.0,30.372,30.4317,30.372,30.4317,133694.0
2020-04-28 13:45:00,35.67,35.67,35.65,35.66,69323.0,30.4317,30.4317,30.4147,30.4232,69323.0
2020-04-28 13:50:00,35.66,35.68,35.65,35.66,74441.0,30.4232,30.4403,30.4147,30.4232,74441.0
2020-04-28 13:55:00,35.66,35.68,35.63,35.64,502695.0,30.4232,30.4403,30.3976,30.4061,502695.0
2020-04-28 14:00:00,35.64,35.7,35.63,35.7,322971.0,30.4061,30.4573,30.3976,30.4573,322971.0
2020-04-28 14:05:00,35.69,35.69,35.66,35.67,209379.0,30.4488,30.4488,30.4232,30.4317,209379.0
2020-04-28 14:10:00,35.68,35.71,35.68,35.69,58039.0,30.4403,30.4659,30.4403,30.4488,58039.0
2020-04-28 14:15:00,35.69,35.7,35.68,35.69,132933.0,30.4488,30.4573,30.4403,30.4488,132933.0
2020-04-28 14:20:00,35.68,35.7,35.68,35.69,74390.0,30.4403,30.4573,30.4403,30.4488,74390.0
2020-04-28 14:25:00,35.69,35.71,35.67,35.68,188166.0,30.4488,30.4659,30.4317,30.4403,188166.0
2020-04-28 14:30:00,35.69,35.71,35.68,35.68,159129.0,30.4488,30.4659,30.4403,30.4403,159129.0
2020-04-28 14:35:00,35.68,35.69,35.64,35.66,167285.0,30.4403,30.4488,30.4061,30.4232,167285.0
2020-04-28 14:40:00,35.65,35.67,35.63,35.64,222178.0,30.4147,30.4317,30.3976,30.4061,222178.0
2020-04-28 14:45:00,35.63,35.66,35.62,35.66,241682.0,30.3976,30.4232,30.3891,30.4232,241682.0
2020-04-28 14:50:00,35.66,35.68,35.61,35.61,164703.0,30.4232,30.4403,30.3805,30.3805,164703.0
2020-04-28 14:55:00,35.62,35.63,35.6,35.61,147457.0,30.3891,30.3976,30.372,30.3805,147457.0
2020-04-28 15:00:00,35.62,35.65,35.61,35.64,127648.0,30.3891,30.4147,30.3805,30.4061,127648.0
2020-04-28 15:05:00,35.64,35.66,35.62,35.64,193619.0,30.4061,30.4232,30.3891,30.4061,193619.0
2020-04-28 15:10:00,35.64,35.65,35.62,35.63,207530.0,30.4061,30.4147,30.3891,30.3976,207530.0
2020-04-28 15:15:00,35.63,35.64,35.61,35.63,140074.0,30.3976,30.4061,30.3805,30.3976,140074.0
2020-04-28 15:20:00,35.64,35.67,35.57,35.6,250358.0,30.4061,30.4317,30.3464,30.372,250358.0
2020-04-28 15:25:00,35.61,35.64,35.61,35.63,249825.0,30.3805,30.4061,30.3805,30.3976,249825.0
2020-04-28 15:30:00,35.63,35.64,35.59,35.59,347619.0,30.3976,30.4061,30.3635,30.3635,347619.0
2020-04-28 15:35:00,35.59,35.61,35.58,35.61,194859.0,30.3635,30.3805,30.355,30.3805,194859.0
2020-04-28 15:40:00,35.61,35.61,35.57,35.58,217096.0,30.3805,30.3805,30.3464,30.355,217096.0
2020-04-28 15:45:00,35.57,35.58,35.51,35.51,308825.0,30.3464,30.355,30.2952,30.2952,308825.0
2020-04-28 15:50:00,35.51,35.53,35.46,35.47,287691.0,30.2952,30.3123,30.2526,30.2611,287691.0
2020-04-28 15:55:00,35.47,35.51,35.45,35.47,373025.0,30.2611,30.2952,30.244,30.2611,373025.0
2020-04-29 09:30:00,36.22,36.24,36.18,36.23,413164.0,30.901,30.918,30.8668,30.9095,413164.0
2020-04-29 09:35:00,36.23,36.26,36.16,36.16,724548.0,30.9095,30.9351,30.8498,30.8498,724548.0
2020-04-29 09:40:00,36.16,36.2,36.14,36.18,290653.0,30.8498,30.8839,30.8327,30.8668,290653.0
2020-04-29 09:45:00,36.19,36.24,36.17,36.23,392610.0,30.8754,30.918,30.8583,30.9095,392610.0
2020-04-29 09:50:00,36.23,36.28,36.22,36.27,151136.0,30.9095,30.9522,30.901,30.9436,151136.0
2020-04-29 09:55:00,36.27,36.3,36.26,36.3,220986.0,30.9436,30.9692,30.9351,30.9692,220986.0
2020-04-29 10:00:00,36.3,36.3,36.24,36.25,240399.0,30.9692,30.9692,30.918,30.9266,240399.0
2020-04-29 10:05:00,36.25,36.28,36.21,36.22,258358.0,30.9266,30.9522,30.8924,30.901,258358.0
2020-04-29 10:10:00,36.22,36.22,36.17,36.2,258866.0,30.901,30.901,30.8583,30.8839,258866.0
2020-04-29 10:15:00,36.2,36.27,36.2,36.25,159851.0,30.8839,30.9436,30.8839,30.9266,159851.0
2020-04-29 10:20:00,36.24,36.29,36.24,36.28,130913.0,30.918,30.9607,30.918,30.9522,130913.0
2020-04-29 10:25:00,36.27,36.3,36.27,36.29,182692.0,30.9436,30.9692,30.9436,30.9607,182692.0
2020-04-29 10:30:00,36.3,36.31,36.27,36.28,109357.0,30.9692,30.9778,30.9436,30.9522,109357.0
2020-04-29 10:35:00,36.28,36.32,36.24,36.26,222650.0,30.9522,30.9863,30.918,30.9351,222650.0
2020-04-29 10:40:00,36.27,36.3,36.27,36.3,183417.0,30.9436,30.9692,30.9436,30.9692,183417.0
2020-04-29 10:45:00,36.3,36.3,36.26,36.28,285469.0,30.9692,30.9692,30.9351,30.9522,285469.0
2020-04-29 10:50:00,36.29,36.34,36.28,36.33,250854.0,30.9607,31.0033,30.9522,30.9948,250854.0
2020-04-29 10:55:00,36.33,36.34,36.3,36.3,576652.0,30.9948,31.0033,30.9692,30.9692,576652.0
2020-04-29 11:00:00,36.31,36.36,36.26,36.3,237357.0,30.9778,31.0204,30.9351,30.9692,237357.0
2020-04-29 11:05:00,36.3,36.33,36.29,36.32,281094.0,30.9692,30.9948,30.9607,30.9863,281094.0
2020-04-29 11:10:00,36.33,36.36,36.32,36.34,296280.0,30.9948,31.0204,30.9863,31.0033,296280.0
2020-04-29 11:15:00,36.34,36.39,36.33,36.38,867779.0,31.0033,31.046,30.9948,31.0375,867779.0
2020-04-29 11:20:00,36.38,36.44,36.37,36.44,203112.0,31.0375,31.0887,31.0289,31.0887,203112.0
2020-04-29 11:25:00,36.44,36.45,36.4,36.42,214443.0,31.0887,31.0972,31.0545,31.0716,214443.0
2020-04-29 11:30:00,36.42,36.46,36.38,36.38,274372.0,31.0716,31.1057,31.0375,31.0375,274372.0
2020-04-29 11:35:00,36.39,36.39,36.34,36.35,180951.0,31.046,31.046,31.0033,31.0119,180951.0
2020-04-29 11:40:00,36.35,36.36,36.33,36.34,140722.0,31.0119,31.0204,30.9948,31.0033,140722.0
2020-04-29 11:45:00,36.34,36.38,36.33,36.38,181100.0,31.0033,31.0375,30.9948,31.0375,181100.0
2020-04-29 11:50:00,36.38,36.44,36.37,36.42,162698.0,31.0375,31.0887,31.0289,31.0716,162698.0
2020-04-29 11:55:00,36.42,36.46,36.4,36.4,102991.0,31.0716,31.1057,31.0545,31.0545,102991.0
2020-04-29 12:00:00,36.41,36.42,36.39,36.41,111204.0,31.0631,31.0716,31.046,31.0631,111204.0
2020-04-29 12:05:00,36.41,36.44,36.41,36.43,102317.0,31.0631,31.0887,31.0631,31.0801,102317.0
2020-04-29 12:10:00,36.43,36.43,36.4,36.41,152530.0,31.0801,31.0801,31.0545,31.0631,152530.0
2020-04-29 12:15:00,36.41,36.44,36.39,36.39,146310.0,31.0631,31.0887,31.046,31.046,146310.0
2020-04-29 12:20:00,36.39,36.44,36.38,36.43,128716.0,31.046,31.0887,31.0375,31.0801,128716.0
2020-04-29 12:25:00,36.43,36.45,36.42,36.44,175490.0,31.0801,31.0972,31.0716,31.0887,175490.0
2020-04-29 12:30:00,36.45,36.46,36.42,36.42,150360.0,31.0972,31.1057,31.0716,31.0716,150360.0
2020-04-29 12:35:00,36.42,36.48,36.42,36.46,180208.0,31.0716,31.1228,31.0716,31.1057,180208.0
2020-04-29 12:40:00,36.46,36.49,36.46,36.47,101631.0,31.1057,31.1313,31.1057,31.1143,101631.0
2020-04-29 12:45:00,36.48,36.49,36.45,36.47,239816.0,31.1228,31.1313,31.0972,31.1143,239816.0
2020-04-29 12:50:00,36.46,36.48,36.45,36.46,215973.0,31.1057,31.1228,31.0972,31.1057,215973.0
2020-04-29 12:55:00,36.47,36.47,36.42,36.44,793655.0,31.1143,31.1143,31.0716,31.0887,793655.0
2020-04-29 13:00:00,36.44,36.46,36.43,36.45,286946.0,31.0887,31.1057,31.0801,31.0972,286946.0
2020-04-29 13:05:00,36.46,36.48,36.45,36.48,118578.0,31.1057,31.1228,31.0972,31.1228,118578.0
2020-04-29 13:10:00,36.48,36.48,36.46,36.47,61523.0,31.1228,31.1228,31.1057,31.1143,61523.0
2020-04-29 13:15:00,36.47,36.49,36.46,36.47,198566.0,31.1143,31.1313,31.1057,31.1143,198566.0
2020-04-29 13:20:00,36.48,36.48,36.45,36.45,106885.0,31.1228,31.1228,31.0972,31.0972,106885.0
2020-04-29 13:25:00,36.46,36.48,36.44,36.45,258111.0,31.1057,31.1228,31.0887,31.0972,258111.0
2020-04-29 13:30:00,36.45,36.45,36.4,36.41,241076.0,31.0972,31.0972,31.0545,31.0631,241076.0
2020-04-29 13:35:00,36.41,36.42,36.39,36.4,133349.0,31.0631,31.0716,31.046,31.0545,133349.0
2020-04-29 13:40:00,36.41,36.42,36.39,36.39,162355.0,31.0631,31.0716,31.046,31.046,162355.0
2020-04-29 13:45:00,36.4,36.43,36.39,36.42,229956.0,31.0545,31.0801,31.046,31.0716,229956.0
2020-04-29 13:50:00,36.42,36.44,36.41,36.41,230902.0,31.0716,31.0887,31.0631,31.0631,230902.0
2020-04-29 13:55:00,36.41,36.44,36.38,36.42,131465.0,31.0631,31.0887,31.0375,31.0716,131465.0
2020-04-29 14:00:00,36.4,36.48,36.35,36.41,273239.0,31.0545,31.1228,31.0119,31.0631,273239.0
2020-04-29 14:05:00,36.4,36.41,36.36,36.37,367660.0,31.0545,31.0631,31.0204,31.0289,367660.0
2020-04-29 14:10:00,36.36,36.39,36.35,36.39,186898.0,31.0204,31.046,31.0119,31.046,186898.0
2020-04-29 14:15:00,36.39,36.43,36.36,36.37,145507.0,31.046,31.0801,31.0204,31.0289,145507.0
2020-04-29 14:20:00,36.37,36.42,36.37,36.41,231271.0,31.0289,31.0716,31.0289,31.0631,231271.0
2020-04-29 14:25:00,36.41,36.44,36.38,36.4,172810.0,31.0631,31.0887,31.0375,31.0545,172810.0
2020-04-29 14:30:00,36.4,36.43,36.37,36.39,513582.0,31.0545,31.0801,31.0289,31.046,513582.0
2020-04-29 14:35:00,36.39,36.46,36.38,36.45,194546.0,31.046,31.1057,31.0375,31.0972,194546.0
2020-04-29 14:40:00,36.45,36.47,36.43,36.46,182758.0,31.0972,31.1143,31.0801,31.1057,182758.0
2020-04-29 14:45:00,36.47,36.47,36.41,36.42,153039.0,31.1143,31.1143,31.0631,31.0716,153039.0
2020-04-29 14:50:00,36.42,36.45,36.36,36.37,137948.0,31.0716,31.0972,31.0204,31.0289,137948.0
2020-04-29 14:55:00,36.37,36.45,36.35,36.44,216579.0,31.0289,31.0972,31.0119,31.0887,216579.0
2020-04-29 15:00:00,36.44,36.5,36.42,36.5,230063.0,31.0887,31.1398,31.0716,31.1398,230063.0
2020-04-29 15:05:00,36.5,36.5,36.47,36.48,367590.0,31.1398,31.1398,31.1143,31.1228,367590.0
2020-04-29 15:10:00,36.49,36.49,36.46,36.48,352784.0,31.1313,31.1313,31.1057,31.1228,352784.0
2020-04-29 15:15:00,36.48,36.49,36.42,36.45,251962.0,31.1228,31.1313,31.0716,31.0972,251962.0
2020-04-29 15:20:00,36.44,36.48,36.44,36.48,215200.0,31.0887,31.1228,31.0887,31.1228,215200.0
2020-04-29 15:25:00,36.48,36.49,36.46,36.48,290892.0,31.1228,31.1313,31.1057,31.1228,290892.0
2020-04-29 15:30:00,36.49,36.5,36.45,36.5,144913.0,31.1313,31.1398,31.0972,31.1398,144913.0
2020-04-29 15:35:00,36.5,36.51,36.46,36.48,134060.0,31.1398,31.1484,31.1057,31.1228,134060.0
2020-04-29 15:40:00,36.48,36.52,36.47,36.5,172975.0,31.1228,31.1569,31.1143,31.1398,172975.0
2020-04-29 15:45:00,36.5,36.53,36.48,36.49,288825.0,31.1398,31.1654,31.1228,31.1313,288825.0
2020-04-29 15:50:00,36.5,36.51,36.39,36.39,495736.0,31.1398,31.1484,31.046,31.046,495736.0
2020-04-29 15:55:00,36.4,36.43,36.38,36.41,501257.0,31.0545,31.0801,31.0375,31.0631,501257.0
2020-04-30 09:30:00,35.94,36.0,35.83,35.83,495183.0,30.6621,30.7133,30.5682,30.5682,495183.0
2020-04-30 09:35:00,35.82,35.83,35.76,35.82,233910.0,30.5597,30.5682,30.5085,30.5597,233910.0
2020-04-30 09:40:00,35.82,35.86,35.79,35.83,250637.0,30.5597,30.5938,30.5341,30.5682,250637.0
2020-04-30 09:45:00,35.82,35.83,35.76,35.78,302157.0,30.5597,30.5682,30.5085,30.5256,302157.0
2020-04-30 09:50:00,35.78,35.85,35.77,35.85,257631.0,30.5256,30.5853,30.5171,30.5853,257631.0
2020-04-30 09:55:00,35.84,35.94,35.84,35.9,211055.0,30.5768,30.6621,30.5768,30.628,211055.0
2020-04-30 10:00:00,35.89,35.95,35.83,35.84,712228.0,30.6194,30.6706,30.5682,30.5768,712228.0
2020-04-30 10:05:00,35.84,35.9,35.8,35.88,480500.0,30.5768,30.628,30.5426,30.6109,480500.0
2020-04-30 10:10:00,35.88,35.92,35.86,35.88,433011.0,30.6109,30.645,30.5938,30.6109,433011.0
2020-04-30 10:15:00,35.88,35.9,35.82,35.86,575670.0,30.6109,30.628,30.5597,30.5938,575670.0
2020-04-30 10:20:00,35.87,35.88,35.82,35.85,278473.0,30.6024,30.6109,30.5597,30.5853,278473.0
2020-04-30 10:25:00,35.85,35.96,35.84,35.94,126091.0,30.5853,30.6792,30.5768,30.6621,126091.0
2020-04-30 10:30:00,35.94,35.96,35.92,35.95,113158.0,30.6621,30.6792,30.645,30.6706,113158.0
2020-04-30 10:35:00,35.95,35.98,35.9,35.91,225674.0,30.6706,30.6962,30.628,30.6365,225674.0
2020-04-30 10:40:00,35.9,35.93,35.83,35.85,152013.0,30.628,30.6536,30.5682,30.5853,152013.0
2020-04-30 10:45:00,35.85,35.89,35.84,35.89,426864.0,30.5853,30.6194,30.5768,30.6194,426864.0
2020-04-30 10:50:00,35.89,35.92,35.86,35.9,188434.0,30.6194,30.645,30.5938,30.628,188434.0
2020-04-30 10:55:00,35.9,35.98,35.88,35.92,333946.0,30.628,30.6962,30.6109,30.645,333946.0
2020-04-30 11:00:00,35.93,36.03,35.92,35.99,225572.0,30.6536,30.7389,30.645,30.7047,225572.0
2020-04-30 11:05:00,35.99,36.01,35.94,35.97,165276.0,30.7047,30.7218,30.6621,30.6877,165276.0
2020-04-30 11:10:00,35.96,35.98,35.94,35.96,165635.0,30.6792,30.6962,30.6621,30.6792,165635.0
2020-04-30 11:15:00,35.95,35.98,35.89,35.9,607907.0,30.6706,30.6962,30.6194,30.628,607907.0
2020-04-30 11:20:00,35.89,35.91,35.85,35.86,283276.0,30.6194,30.6365,30.5853,30.5938,283276.0
2020-04-30 11:25:00,35.86,35.89,35.81,35.82,794934.0,30.5938,30.6194,30.5512,30.5597,794934.0
2020-04-30 11:30:00,35.82,35.89,35.8,35.85,244391.0,30.5597,30.6194,30.5426,30.5853,244391.0
2020-04-30 11:35:00,35.86,35.89,35.84,35.89,156047.0,30.5938,30.6194,30.5768,30.6194,156047.0
2020-04-30 11:40:00,35.89,35.91,35.84,35.84,133635.0,30.6194,30.6365,30.5768,30.5768,133635.0
2020-04-30 11:45:00,35.84,35.85,35.75,35.76,207506.0,30.5768,30.5853,30.5,30.5085,207506.0
2020-04-30 11:50:00,35.75,35.78,35.73,35.73,216727.0,30.5,30.5256,30.4829,30.4829,216727.0
2020-04-30 11:55:00,35.74,35.75,35.7,35.7,158286.0,30.4915,30.5,30.4573,30.4573,158286.0
2020-04-30 12:00:00,35.7,35.7,35.57,35.59,282511.0,30.4573,30.4573,30.3464,30.3635,282511.0
2020-04-30 12:05:00,35.59,35.63,35.56,35.62,259635.0,30.3635,30.3976,30.3379,30.3891,259635.0
2020-04-30 12:10:00,35.62,35.63,35.59,35.62,177877.0,30.3891,30.3976,30.3635,30.3891,177877.0
2020-04-30 12:15:00,35.61,35.62,35.57,35.57,185667.0,30.3805,30.3891,30.3464,30.3464,185667.0
2020-04-30 12:20:00,35.58,35.59,35.52,35.56,163763.0,30.355,30.3635,30.3038,30.3379,163763.0
2020-04-30 12:25:00,35.55,35.58,35.54,35.56,137167.0,30.3294,30.355,30.3208,30.3379,137167.0
2020-04-30 12:30:00,35.56,35.56,35.48,35.48,203254.0,30.3379,30.3379,30.2696,30.2696,203254.0
2020-04-30 12:35:00,35.49,35.53,35.48,35.52,396156.0,30.2782,30.3123,30.2696,30.3038,396156.0
2020-04-30 12:40:00,35.52,35.53,35.49,35.51,141361.0,30.3038,30.3123,30.2782,30.2952,141361.0
2020-04-30 12:45:00,35.51,35.54,35.49,35.53,173080.0,30.2952,30.3208,30.2782,30.3123,173080.0
2020-04-30 12:50:00,35.54,35.56,35.52,35.56,109073.0,30.3208,30.3379,30.3038,30.3379,109073.0
2020-04-30 12:55:00,35.55,35.6,35.53,35.59,150579.0,30.3294,30.372,30.3123,30.3635,150579.0
2020-04-30 13:00:00,35.59,35.59,35.55,35.56,56376.0,30.3635,30.3635,30.3294,30.3379,56376.0
2020-04-30 13:05:00,35.56,35.6,35.54,35.59,69478.0,30.3379,30.372,30.3208,30.3635,69478.0
2020-04-30 13:10:00,35.59,35.64,35.57,35.63,183384.0,30.3635,30.4061,30.3464,30.3976,183384.0
2020-04-30 13:15:00,35.64,35.64,35.61,35.63,231811.0,30.4061,30.4061,30.3805,30.3976,231811.0
2020-04-30 13:20:00,35.63,35.64,35.6,35.61,73349.0,30.3976,30.4061,30.372,30.3805,73349.0
2020-04-30 13:25:00,35.61,35.62,35.59,35.6,85628.0,30.3805,30.3891,30.3635,30.372,85628.0
2020-04-30 13:30:00,35.59,35.6,35.57,35.57,135502.0,30.3635,30.372,30.3464,30.3464,135502.0
2020-04-30 13:35:00,35.58,35.62,35.57,35.59,155176.0,30.355,30.3891,30.3464,30.3635,155176.0
2020-04-30 13:40:00,35.59,35.59,35.55,35.58,203032.0,30.3635,30.3635,30.3294,30.355,203032.0
2020-04-30 13:45:00,35.58,35.58,35.53,35.54,48071.0,30.355,30.355,30.3123,30.3208,48071.0
2020-04-30 13:50:00,35.55,35.56,35.52,35.54,112689.0,30.3294,30.3379,30.3038,30.3208,112689.0
2020-04-30 13:55:00,35.55,35.56,35.53,35.54,68275.0,30.3294,30.3379,30.3123,30.3208,68275.0
2020-04-30 14:00:00,35.55,35.59,35.52,35.59,124952.0,30.3294,30.3635,30.3038,30.3635,124952.0
2020-04-30 14:05:00,35.58,35.61,35.57,35.59,102287.0,30.355,30.3805,30.3464,30.3635,102287.0
2020-04-30 14:10:00,35.6,35.65,35.59,35.65,83718.0,30.372,30.4147,30.3635,30.4147,83718.0
2020-04-30 14:15:00,35.65,35.65,35.62,35.62,221206.0,30.4147,30.4147,30.3891,30.3891,221206.0
2020-04-30 14:20:00,35.62,35.65,35.62,35.64,133275.0,30.3891,30.4147,30.3891,30.4061,133275.0
2020-04-30 14:25:00,35.64,35.67,35.62,35.66,161807.0,30.4061,30.4317,30.3891,30.4232,161807.0
2020-04-30 14:30:00,35.66,35.7,35.65,35.69,89606.0,30.4232,30.4573,30.4147,30.4488,89606.0
2020-04-30 14:35:00,35.68,35.69,35.63,35.66,122267.0,30.4403,30.4488,30.3976,30.4232,122267.0
2020-04-30 14:40:00,35.66,35.68,35.63,35.66,148896.0,30.4232,30.4403,30.3976,30.4232,148896.0
2020-04-30 14:45:00,35.66,35.68,35.65,35.67,87094.0,30.4232,30.4403,30.4147,30.4317,87094.0
2020-04-30 14:50:00,35.67,35.68,35.65,35.66,59342.0,30.4317,30.4403,30.4147,30.4232,59342.0
2020-04-30 14:55:00,35.66,35.67,35.62,35.65,177431.0,30.4232,30.4317,30.3891,30.4147,177431.0
2020-04-30 15:00:00,35.65,35.67,35.64,35.66,139547.0,30.4147,30.4317,30.4061,30.4232,139547.0
2020-04-30 15:05:00,35.67,35.72,35.66,35.69,142865.0,30.4317,30.4744,30.4232,30.4488,142865.0
2020-04-30 15:10:00,35.7,35.71,35.68,35.7,98523.0,30.4573,30.4659,30.4403,30.4573,98523.0
2020-04-30 15:15:00,35.7,35.76,35.7,35.74,207602.0,30.4573,30.5085,30.4573,30.4915,207602.0
2020-04-30 15:20:00,35.73,35.77,35.73,35.74,288821.0,30.4829,30.5171,30.4829,30.4915,288821.0
2020-04-30 15:25:00,35.75,35.75,35.7,35.7,152778.0,30.5,30.5,30.4573,30.4573,152778.0
2020-04-30 15:30:00,35.7,35.73,35.69,35.7,208301.0,30.4573,30.4829,30.4488,30.4573,208301.0
2020-04-30 15:35:00,35.69,35.71,35.65,35.68,136495.0,30.4488,30.4659,30.4147,30.4403,136495.0
2020-04-30 15:40:00,35.67,35.68,35.62,35.67,178789.0,30.4317,30.4403,30.3891,30.4317,178789.0
2020-04-30 15:45:00,35.66,35.68,35.6,35.61,378138.0,30.4232,30.4403,30.372,30.3805,378138.0
2020-04-30 15:50:00,35.61,35.69,35.6,35.66,351906.0,30.3805,30.4488,30.372,30.4232,351906.0
2020-04-30 15:55:00,35.66,35.71,35.65,35.65,706985.0,30.4232,30.4659,30.4147,30.4147,706985.0
2020-05-01 09:30:00,35.05,35.15,35.03,35.14,418612.0,29.9028,29.9881,29.8857,29.9796,418612.0
2020-05-01 09:35:00,35.14,35.14,35.02,35.02,1101992.0,29.9796,29.9796,29.8772,29.8772,1101992.0
2020-05-01 09:40:00,35.02,35.04,35.0,35.02,362504.0,29.8772,29.8943,29.8601,29.8772,362504.0
2020-05-01 09:45:00,35.03,35.06,35.02,35.05,123675.0,29.8857,29.9113,29.8772,29.9028,123675.0
2020-05-01 09:50:00,35.05,35.06,34.97,34.98,121238.0,29.9028,29.9113,29.8345,29.8431,121238.0
2020-05-01 09:55:00,34.98,35.03,34.97,35.02,119388.0,29.8431,29.8857,29.8345,29.8772,119388.0
2020-05-01 10:00:00,35.03,35.12,35.0,35.06,309072.0,29.8857,29.9625,29.8601,29.9113,309072.0
2020-05-01 10:05:00,35.05,35.1,35.04,35.05,147663.0,29.9028,29.9454,29.8943,29.9028,147663.0
2020-05-01 10:10:00,35.04,35.04,34.99,35.02,206383.0,29.8943,29.8943,29.8516,29.8772,206383.0
2020-05-01 10:15:00,35.01,35.04,34.97,34.98,80327.0,29.8687,29.8943,29.8345,29.8431,80327.0
2020-05-01 10:20:00,34.97,35.0,34.95,34.97,129545.0,29.8345,29.8601,29.8175,29.8345,129545.0
2020-05-01 10:25:00,34.97,35.04,34.96,35.04,164817.0,29.8345,29.8943,29.826,29.8943,164817.0
2020-05-01 10:30:00,35.04,35.06,34.99,35.04,329351.0,29.8943,29.9113,29.8516,29.8943,329351.0
2020-05-01 10:35:00,35.04,35.12,35.03,35.1,176220.0,29.8943,29.9625,29.8857,29.9454,176220.0
2020-05-01 10:40:00,35.09,35.12,35.07,35.08,251990.0,29.9369,29.9625,29.9199,29.9284,251990.0
2020-05-01 10:45:00,35.08,35.11,35.07,35.09,254175.0,29.9284,29.954,29.9199,29.9369,254175.0
2020-05-01 10:50:00,35.09,35.1,35.05,35.05,192398.0,29.9369,29.9454,29.9028,29.9028,192398.0
2020-05-01 10:55:00,35.05,35.11,35.05,35.06,109607.0,29.9028,29.954,29.9028,29.9113,109607.0
2020-05-01 11:00:00,35.06,35.06,35.01,35.01,164955.0,29.9113,29.9113,29.8687,29.8687,164955.0
2020-05-01 11:05:00,35.01,35.03,34.99,35.02,138137.0,29.8687,29.8857,29.8516,29.8772,138137.0
2020-05-01 11:10:00,35.02,35.02,34.98,35.01,119048.0,29.8772,29.8772,29.8431,29.8687,119048.0
2020-05-01 11:15:00,35.01,35.01,34.95,34.96,144236.0,29.8687,29.8687,29.8175,29.826,144236.0
2020-05-01 11:20:00,34.96,34.98,34.95,34.95,180214.0,29.826,29.8431,29.8175,29.8175,180214.0
2020-05-01 11:25:00,34.95,34.98,34.94,34.97,144789.0,29.8175,29.8431,29.8089,29.8345,144789.0
2020-05-01 11:30:00,34.96,34.96,34.93,34.93,93433.0,29.826,29.826,29.8004,29.8004,93433.0
2020-05-01 11:35:00,34.93,35.0,34.93,34.99,238471.0,29.8004,29.8601,29.8004,29.8516,238471.0
2020-05-01 11:40:00,35.0,35.0,34.95,34.95,450349.0,29.8601,29.8601,29.8175,29.8175,450349.0
2020-05-01 11:45:00,34.95,34.96,34.89,34.9,275594.0,29.8175,29.826,29.7663,29.7748,275594.0
2020-05-01 11:50:00,34.89,34.9,34.83,34.84,201190.0,29.7663,29.7748,29.7151,29.7236,201190.0
2020-05-01 11:55:00,34.84,34.86,34.81,34.83,180711.0,29.7236,29.7407,29.698,29.7151,180711.0
2020-05-01 12:00:00,34.83,34.84,34.77,34.77,544199.0,29.7151,29.7236,29.6639,29.6639,544199.0
2020-05-01 12:05:00,34.76,34.8,34.76,34.79,236119.0,29.6554,29.6895,29.6554,29.681,236119.0
2020-05-01 12:10:00,34.79,34.87,34.79,34.87,494794.0,29.681,29.7492,29.681,29.7492,494794.0
2020-05-01 12:15:00,34.87,34.87,34.83,34.84,110527.0,29.7492,29.7492,29.7151,29.7236,110527.0
2020-05-01 12:20:00,34.84,34.86,34.82,34.83,107912.0,29.7236,29.7407,29.7066,29.7151,107912.0
2020-05-01 12:25:00,34.82,34.84,34.8,34.8,303595.0,29.7066,29.7236,29.6895,29.6895,303595.0
2020-05-01 12:30:00,34.8,34.83,34.77,34.83,392657.0,29.6895,29.7151,29.6639,29.7151,392657.0
2020-05-01 12:35:00,34.83,34.83,34.78,34.8,102197.0,29.7151,29.7151,29.6724,29.6895,102197.0
2020-05-01 12:40:00,34.8,34.81,34.75,34.76,374441.0,29.6895,29.698,29.6468,29.6554,374441.0
2020-05-01 12:45:00,34.76,34.8,34.76,34.78,269301.0,29.6554,29.6895,29.6554,29.6724,269301.0
2020-05-01 12:50:00,34.79,34.83,34.79,34.81,187664.0,29.681,29.7151,29.681,29.698,187664.0
2020-05-01 12:55:00,34.82,34.83,34.81,34.81,177787.0,29.7066,29.7151,29.698,29.698,177787.0
2020-05-01 13:00:00,34.82,34.85,34.81,34.84,259633.0,29.7066,29.7322,29.698,29.7236,259633.0
2020-05-01 13:05:00,34.84,34.84,34.81,34.82,168886.0,29.7236,29.7236,29.698,29.7066,168886.0
2020-05-01 13:10:00,34.82,34.83,34.79,34.8,258634.0,29.7066,29.7151,29.681,29.6895,258634.0
2020-05-01 13:15:00,34.8,34.8,34.74,34.75,525975.0,29.6895,29.6895,29.6383,29.6468,525975.0
2020-05-01 13:20:00,34.74,34.77,34.74,34.75,291234.0,29.6383,29.6639,29.6383,29.6468,291234.0
2020-05-01 13:25:00,34.75,34.79,34.74,34.78,261697.0,29.6468,29.681,29.6383,29.6724,261697.0
2020-05-01 13:30:00,34.78,34.81,34.77,34.78,234590.0,29.6724,29.698,29.6639,29.6724,234590.0
2020-05-01 13:35:00,34.77,34.78,34.75,34.75,481831.0,29.6639,29.6724,29.6468,29.6468,481831.0
2020-05-01 13:40:00,34.75,34.78,34.74,34.77,157675.0,29.6468,29.6724,29.6383,29.6639,157675.0
2020-05-01 13:45:00,34.76,34.77,34.74,34.76,271709.0,29.6554,29.6639,29.6383,29.6554,271709.0
2020-05-01 13:50:00,34.76,34.78,34.74,34.77,241184.0,29.6554,29.6724,29.6383,29.6639,241184.0
2020-05-01 13:55:00,34.77,34.78,34.76,34.77,284591.0,29.6639,29.6724,29.6554,29.6639,284591.0
2020-05-01 14:00:00,34.77,34.8,34.74,34.79,247815.0,29.6639,29.6895,29.6383,29.681,247815.0
2020-05-01 14:05:00,34.79,34.81,34.77,34.77,313203.0,29.681,29.698,29.6639,29.6639,313203.0
2020-05-01 14:10:00,34.77,34.78,34.76,34.77,332940.0,29.6639,29.6724,29.6554,29.6639,332940.0
2020-05-01 14:15:00,34.77,34.79,34.76,34.79,599498.0,29.6639,29.681,29.6554,29.681,599498.0
2020-05-01 14:20:00,34.79,34.84,34.79,34.84,291024.0,29.681,29.7236,29.681,29.7236,291024.0
2020-05-01 14:25:00,34.84,34.85,34.82,34.84,162933.0,29.7236,29.7322,29.7066,29.7236,162933.0
2020-05-01 14:30:00,34.84,34.85,34.8,34.8,399362.0,29.7236,29.7322,29.6895,29.6895,399362.0
2020-05-01 14:35:00,34.8,34.84,34.8,34.83,419138.0,29.6895,29.7236,29.6895,29.7151,419138.0
2020-05-01 14:40:00,34.84,34.84,34.81,34.82,276584.0,29.7236,29.7236,29.698,29.7066,276584.0
2020-05-01 14:45:00,34.82,34.84,34.8,34.83,228017.0,29.7066,29.7236,29.6895,29.7151,228017.0
2020-05-01 14:50:00,34.82,34.83,34.79,34.83,201713.0,29.7066,29.7151,29.681,29.7151,201713.0
2020-05-01 14:55:00,34.83,34.85,34.83,34.84,201568.0,29.7151,29.7322,29.7151,29.7236,201568.0
2020-05-01 15:00:00,34.84,34.88,34.83,34.84,115486.0,29.7236,29.7578,29.7151,29.7236,115486.0
2020-05-01 15:05:00,34.84,34.86,34.83,34.86,68396.0,29.7236,29.7407,29.7151,29.7407,68396.0
2020-05-01 15:10:00,34.86,34.91,34.85,34.9,112519.0,29.7407,29.7833,29.7322,29.7748,112519.0
2020-05-01 15:15:00,34.9,34.92,34.88,34.89,361013.0,29.7748,29.7919,29.7578,29.7663,361013.0
2020-05-01 15:20:00,34.89,34.9,34.86,34.88,146689.0,29.7663,29.7748,29.7407,29.7578,146689.0
2020-05-01 15:25:00,34.87,34.88,34.85,34.87,166597.0,29.7492,29.7578,29.7322,29.7492,166597.0
2020-05-01 15:30:00,34.86,34.88,34.85,34.86,204450.0,29.7407,29.7578,29.7322,29.7407,204450.0
2020-05-01 15:35:00,34.86,34.88,34.84,34.88,351514.0,29.7407,29.7578,29.7236,29.7578,351514.0
2020-05-01 15:40:00,34.88,34.9,34.86,34.89,254088.0,29.7578,29.7748,29.7407,29.7663,254088.0
2020-05-01 15:45:00,34.88,34.93,34.86,34.92,312130.0,29.7578,29.8004,29.7407,29.7919,312130.0
2020-05-01 15:50:00,34.91,34.91,34.84,34.84,311850.0,29.7833,29.7833,29.7236,29.7236,311850.0
2020-05-01 15:55:00,34.85,34.89,34.84,34.88,527417.0,29.7322,29.7663,29.7236,29.7578,527417.0
2020-05-04 09:30:00,34.62,34.65,34.55,34.58,243063.0,29.5359,29.5615,29.4762,29.5018,243063.0
2020-05-04 09:35:00,34.58,34.58,34.52,34.54,137011.0,29.5018,29.5018,29.4506,29.4677,137011.0
2020-05-04 09:40:00,34.54,34.6,34.51,34.59,116041.0,29.4677,29.5189,29.4421,29.5103,116041.0
2020-05-04 09:45:00,34.59,34.64,34.58,34.63,250840.0,29.5103,29.553,29.5018,29.5445,250840.0
2020-05-04 09:50:00,34.63,34.72,34.62,34.7,269828.0,29.5445,29.6212,29.5359,29.6042,269828.0
2020-05-04 09:55:00,34.7,34.72,34.68,34.7,190289.0,29.6042,29.6212,29.5871,29.6042,190289.0
2020-05-04 10:00:00,34.7,34.79,34.68,34.78,633723.0,29.6042,29.681,29.5871,29.6724,633723.0
2020-05-04 10:05:00,34.77,34.8,34.71,34.73,320863.0,29.6639,29.6895,29.6127,29.6298,320863.0
2020-05-04 10:10:00,34.73,34.75,34.7,34.72,723318.0,29.6298,29.6468,29.6042,29.6212,723318.0
2020-05-04 10:15:00,34.72,34.8,34.72,34.77,363936.0,29.6212,29.6895,29.6212,29.6639,363936.0
2020-05-04 10:20:00,34.77,34.77,34.65,34.66,423984.0,29.6639,29.6639,29.5615,29.5701,423984.0
2020-05-04 10:25:00,34.65,34.68,34.63,34.66,794560.0,29.5615,29.5871,29.5445,29.5701,794560.0
2020-05-04 10:30:00,34.66,34.67,34.62,34.63,685501.0,29.5701,29.5786,29.5359,29.5445,685501.0
2020-05-04 10:35:00,34.64,34.69,34.64,34.69,213305.0,29.553,29.5957,29.553,29.5957,213305.0
2020-05-04 10:40:00,34.69,34.71,34.66,34.71,264065.0,29.5957,29.6127,29.5701,29.6127,264065.0
2020-05-04 10:45:00,34.71,34.75,34.66,34.72,8854785.0,29.6127,29.6468,29.5701,29.6212,8854785.0
2020-05-04 10:50:00,34.73,34.77,34.68,34.74,462816.0,29.6298,29.6639,29.5871,29.6383,462816.0
2020-05-04 10:55:00,34.74,34.74,34.66,34.66,295078.0,29.6383,29.6383,29.5701,29.5701,295078.0
2020-05-04 11:00:00,34.67,34.69,34.65,34.68,258181.0,29.5786,29.5957,29.5615,29.5871,258181.0
2020-05-04 11:05:00,34.66,34.72,34.63,34.65,327455.0,29.5701,29.6212,29.5445,29.5615,327455.0
2020-05-04 11:10:00,34.65,34.71,34.62,34.65,373804.0,29.5615,29.6127,29.5359,29.5615,373804.0
2020-05-04 11:15:00,34.65,34.7,34.65,34.68,146307.0,29.5615,29.6042,29.5615,29.5871,146307.0
2020-05-04 11:20:00,34.69,34.69,34.6,34.67,708918.0,29.5957,29.5957,29.5189,29.5786,708918.0
2020-05-04 11:25:00,34.67,34.68,34.59,34.59,305286.0,29.5786,29.5871,29.5103,29.5103,305286.0
2020-05-04 11:30:00,34.59,34.64,34.57,34.61,358825.0,29.5103,29.553,29.4933,29.5274,358825.0
2020-05-04 11:35:00,34.61,34.67,34.59,34.67,402448.0,29.5274,29.5786,29.5103,29.5786,402448.0
2020-05-04 11:40:00,34.67,34.71,34.66,34.69,147266.0,29.5786,29.6127,29.5701,29.5957,147266.0
2020-05-04 11:45:00,34.69,34.71,34.66,34.69,231650.0,29.5957,29.6127,29.5701,29.5957,231650.0
2020-05-04 11:50:00,34.69,34.7,34.67,34.69,117274.0,29.5957,29.6042,29.5786,29.5957,117274.0
2020-05-04 11:55:00,34.7,34.71,34.64,34.64,172533.0,29.6042,29.6127,29.553,29.553,172533.0
2020-05-04 12:00:00,34.65,34.68,34.63,34.67,135087.0,29.5615,29.5871,29.5445,29.5786,135087.0
2020-05-04 12:05:00,34.67,34.68,34.65,34.67,80536.0,29.5786,29.5871,29.5615,29.5786,80536.0
2020-05-04 12:10:00,34.67,34.68,34.64,34.64,206370.0,29.5786,29.5871,29.553,29.553,206370.0
2020-05-04 12:15:00,34.64,34.66,34.62,34.64,155254.0,29.553,29.5701,29.5359,29.553,155254.0
2020-05-04 12:20:00,34.64,34.69,34.63,34.68,121154.0,29.553,29.5957,29.5445,29.5871,121154.0
2020-05-04 12:25:00,34.67,34.71,34.67,34.7,119534.0,29.5786,29.6127,29.5786,29.6042,119534.0
2020-05-04 12:30:00,34.7,34.72,34.66,34.68,138899.0,29.6042,29.6212,29.5701,29.5871,138899.0
2020-05-04 12:35:00,34.68,34.68,34.62,34.62,210178.0,29.5871,29.5871,29.5359,29.5359,210178.0
2020-05-04 12:40:00,34.63,34.65,34.61,34.64,164583.0,29.5445,29.5615,29.5274,29.553,164583.0
2020-05-04 12:45:00,34.64,34.66,34.63,34.64,251124.0,29.553,29.5701,29.5445,29.553,251124.0
2020-05-04 12:50:00,34.63,34.64,34.61,34.61,169302.0,29.5445,29.553,29.5274,29.5274,169302.0
2020-05-04 12:55:00,34.62,34.62,34.58,34.59,274448.0,29.5359,29.5359,29.5018,29.5103,274448.0
2020-05-04 13:00:00,34.59,34.62,34.58,34.61,206832.0,29.5103,29.5359,29.5018,29.5274,206832.0
2020-05-04 13:05:00,34.61,34.61,34.6,34.61,157235.0,29.5274,29.5274,29.5189,29.5274,157235.0
2020-05-04 13:10:00,34.61,34.62,34.56,34.58,75489.0,29.5274,29.5359,29.4847,29.5018,75489.0
2020-05-04 13:15:00,34.58,34.59,34.53,34.55,528439.0,29.5018,29.5103,29.4592,29.4762,528439.0
2020-05-04 13:20:00,34.55,34.57,34.54,34.56,283821.0,29.4762,29.4933,29.4677,29.4847,283821.0
2020-05-04 13:25:00,34.56,34.6,34.56,34.6,131351.0,29.4847,29.5189,29.4847,29.5189,131351.0
2020-05-04 13:30:00,34.59,34.63,34.59,34.63,209001.0,29.5103,29.5445,29.5103,29.5445,209001.0
2020-05-04 13:35:00,34.63,34.64,34.61,34.62,152929.0,29.5445,29.553,29.5274,29.5359,152929.0
2020-05-04 13:40:00,34.62,34.63,34.61,34.62,157665.0,29.5359,29.5445,29.5274,29.5359,157665.0
2020-05-04 13:45:00,34.62,34.66,34.61,34.66,122200.0,29.5359,29.5701,29.5274,29.5701,122200.0
2020-05-04 13:50:00,34.66,34.67,34.64,34.65,204655.0,29.5701,29.5786,29.553,29.5615,204655.0
2020-05-04 13:55:00,34.64,34.67,34.64,34.66,176020.0,29.553,29.5786,29.553,29.5701,176020.0
2020-05-04 14:00:00,34.66,34.67,34.64,34.66,241869.0,29.5701,29.5786,29.553,29.5701,241869.0
2020-05-04 14:05:00,34.66,34.67,34.64,34.65,117386.0,29.5701,29.5786,29.553,29.5615,117386.0
2020-05-04 14:10:00,34.65,34.71,34.64,34.67,139871.0,29.5615,29.6127,29.553,29.5786,139871.0
2020-05-04 14:15:00,34.67,34.69,34.66,34.69,277218.0,29.5786,29.5957,29.5701,29.5957,277218.0
2020-05-04 14:20:00,34.69,34.7,34.67,34.69,198386.0,29.5957,29.6042,29.5786,29.5957,198386.0
2020-05-04 14:25:00,34.7,34.7,34.66,34.66,194123.0,29.6042,29.6042,29.5701,29.5701,194123.0
2020-05-04 14:30:00,34.67,34.71,34.65,34.65,144907.0,29.5786,29.6127,29.5615,29.5615,144907.0
2020-05-04 14:35:00,34.66,34.67,34.61,34.62,140745.0,29.5701,29.5786,29.5274,29.5359,140745.0
2020-05-04 14:40:00,34.61,34.64,34.6,34.63,202773.0,29.5274,29.553,29.5189,29.5445,202773.0
2020-05-04 14:45:00,34.62,34.69,34.61,34.69,397500.0,29.5359,29.5957,29.5274,29.5957,397500.0
2020-05-04 14:50:00,34.68,34.72,34.68,34.71,231703.0,29.5871,29.6212,29.5871,29.6127,231703.0
2020-05-04 14:55:00,34.71,34.76,34.7,34.75,208821.0,29.6127,29.6554,29.6042,29.6468,208821.0
2020-05-04 15:00:00,34.74,34.76,34.72,34.76,160627.0,29.6383,29.6554,29.6212,29.6554,160627.0
2020-05-04 15:05:00,34.76,34.76,34.73,34.76,113761.0,29.6554,29.6554,29.6298,29.6554,113761.0
2020-05-04 15:10:00,34.76,34.79,34.75,34.77,222702.0,29.6554,29.681,29.6468,29.6639,222702.0
2020-05-04 15:15:00,34.77,34.81,34.76,34.8,113570.0,29.6639,29.698,29.6554,29.6895,113570.0
2020-05-04 15:20:00,34.8,34.82,34.8,34.81,85844.0,29.6895,29.7066,29.6895,29.698,85844.0
2020-05-04 15:25:00,34.81,34.85,34.79,34.83,153224.0,29.698,29.7322,29.681,29.7151,153224.0
2020-05-04 15:30:00,34.83,34.86,34.81,34.86,135961.0,29.7151,29.7407,29.698,29.7407,135961.0
2020-05-04 15:35:00,34.86,34.86,34.82,34.83,206576.0,29.7407,29.7407,29.7066,29.7151,206576.0
2020-05-04 15:40:00,34.83,34.87,34.82,34.84,254122.0,29.7151,29.7492,29.7066,29.7236,254122.0
2020-05-04 15:45:00,34.84,34.87,34.83,34.85,172752.0,29.7236,29.7492,29.7151,29.7322,172752.0
2020-05-04 15:50:00,34.84,34.87,34.81,34.87,399334.0,29.7236,29.7492,29.698,29.7492,399334.0
2020-05-04 15:55:00,34.87,34.94,34.86,34.93,390219.0,29.7492,29.8089,29.7407,29.8004,390219.0
2020-05-05 09:30:00,35.19,35.28,35.17,35.27,311228.0,30.0222,30.099,30.0052,30.0905,311228.0
2020-05-05 09:35:00,35.27,35.29,35.25,35.27,191590.0,30.0905,30.1075,30.0734,30.0905,191590.0
2020-05-05 09:40:00,35.27,35.3,35.25,35.27,133455.0,30.0905,30.1161,30.0734,30.0905,133455.0
2020-05-05 09:45:00,35.28,35.32,35.25,35.3,460799.0,30.099,30.1331,30.0734,30.1161,460799.0
2020-05-05 09:50:00,35.3,35.33,35.29,35.3,218442.0,30.1161,30.1417,30.1075,30.1161,218442.0
2020-05-05 09:55:00,35.3,35.32,35.29,35.31,74520.0,30.1161,30.1331,30.1075,30.1246,74520.0
2020-05-05 10:00:00,35.32,35.35,35.3,35.3,185276.0,30.1331,30.1587,30.1161,30.1161,185276.0
2020-05-05 10:05:00,35.3,35.31,35.26,35.29,191324.0,30.1161,30.1246,30.0819,30.1075,191324.0
2020-05-05 10:10:00,35.3,35.3,35.24,35.25,167441.0,30.1161,30.1161,30.0649,30.0734,167441.0
2020-05-05 10:15:00,35.25,35.3,35.25,35.3,158961.0,30.0734,30.1161,30.0734,30.1161,158961.0
2020-05-05 10:20:00,35.3,35.3,35.23,35.23,212303.0,30.1161,30.1161,30.0564,30.0564,212303.0
2020-05-05 10:25:00,35.23,35.23,35.17,35.18,106984.0,30.0564,30.0564,30.0052,30.0137,106984.0
2020-05-05 10:30:00,35.18,35.22,35.17,35.2,538456.0,30.0137,30.0478,30.0052,30.0308,538456.0
2020-05-05 10:35:00,35.2,35.23,35.2,35.23,300686.0,30.0308,30.0564,30.0308,30.0564,300686.0
2020-05-05 10:40:00,35.23,35.24,35.18,35.2,505211.0,30.0564,30.0649,30.0137,30.0308,505211.0
2020-05-05 10:45:00,35.19,35.21,35.13,35.15,253942.0,30.0222,30.0393,29.971,29.9881,253942.0
2020-05-05 10:50:00,35.14,35.17,35.13,35.16,138808.0,29.9796,30.0052,29.971,29.9966,138808.0
2020-05-05 10:55:00,35.17,35.2,35.16,35.19,191911.0,30.0052,30.0308,29.9966,30.0222,191911.0
2020-05-05 11:00:00,35.18,35.22,35.17,35.22,173347.0,30.0137,30.0478,30.0052,30.0478,173347.0
2020-05-05 11:05:00,35.22,35.23,35.17,35.22,119040.0,30.0478,30.0564,30.0052,30.0478,119040.0
2020-05-05 11:10:00,35.22,35.23,35.18,35.2,263039.0,30.0478,30.0564,30.0137,30.0308,263039.0
2020-05-05 11:15:00,35.2,35.22,35.16,35.19,126133.0,30.0308,30.0478,29.9966,30.0222,126133.0
2020-05-05 11:20:00,35.2,35.28,35.19,35.28,171137.0,30.0308,30.099,30.0222,30.099,171137.0
2020-05-05 11:25:00,35.28,35.29,35.24,35.27,253906.0,30.099,30.1075,30.0649,30.0905,253906.0
2020-05-05 11:30:00,35.27,35.28,35.25,35.27,132025.0,30.0905,30.099,30.0734,30.0905,132025.0
2020-05-05 11:35:00,35.27,35.28,35.24,35.25,137506.0,30.0905,30.099,30.0649,30.0734,137506.0
2020-05-05 11:40:00,35.24,35.29,35.24,35.28,72209.0,30.0649,30.1075,30.0649,30.099,72209.0
2020-05-05 11:45:00,35.27,35.27,35.25,35.27,144818.0,30.0905,30.0905,30.0734,30.0905,144818.0
2020-05-05 11:50:00,35.27,35.27,35.24,35.26,98702.0,30.0905,30.0905,30.0649,30.0819,98702.0
2020-05-05 11:55:00,35.26,35.27,35.25,35.27,95995.0,30.0819,30.0905,30.0734,30.0905,95995.0
2020-05-05 12:00:00,35.27,35.28,35.25,35.27,130428.0,30.0905,30.099,30.0734,30.0905,130428.0
2020-05-05 12:05:00,35.26,35.29,35.26,35.29,456009.0,30.0819,30.1075,30.0819,30.1075,456009.0
2020-05-05 12:10:00,35.28,35.3,35.27,35.29,127028.0,30.099,30.1161,30.0905,30.1075,127028.0
2020-05-05 12:15:00,35.3,35.31,35.28,35.3,164900.0,30.1161,30.1246,30.099,30.1161,164900.0
2020-05-05 12:20:00,35.3,35.3,35.26,35.26,291124.0,30.1161,30.1161,30.0819,30.0819,291124.0
2020-05-05 12:25:00,35.27,35.28,35.24,35.25,190615.0,30.0905,30.099,30.0649,30.0734,190615.0
2020-05-05 12:30:00,35.25,35.26,35.23,35.23,197511.0,30.0734,30.0819,30.0564,30.0564,197511.0
2020-05-05 12:35:00,35.22,35.23,35.21,35.22,93114.0,30.0478,30.0564,30.0393,30.0478,93114.0
2020-05-05 12:40:00,35.22,35.22,35.17,35.19,144364.0,30.0478,30.0478,30.0052,30.0222,144364.0
2020-05-05 12:45:00,35.18,35.2,35.18,35.18,107342.0,30.0137,30.0308,30.0137,30.0137,107342.0
2020-05-05 12:50:00,35.19,35.2,35.17,35.18,71495.0,30.0222,30.0308,30.0052,30.0137,71495.0
2020-05-05 12:55:00,35.18,35.19,35.15,35.16,190223.0,30.0137,30.0222,29.9881,29.9966,190223.0
2020-05-05 13:00:00,35.17,35.18,35.16,35.16,76142.0,30.0052,30.0137,29.9966,29.9966,76142.0
2020-05-05 13:05:00,35.16,35.17,35.14,35.16,175667.0,29.9966,30.0052,29.9796,29.9966,175667.0
2020-05-05 13:10:00,35.16,35.17,35.14,35.15,130133.0,29.9966,30.0052,29.9796,29.9881,130133.0
2020-05-05 13:15:00,35.15,35.18,35.15,35.16,88042.0,29.9881,30.0137,29.9881,29.9966,88042.0
2020-05-05 13:20:00,35.16,35.16,35.13,35.15,51417.0,29.9966,29.9966,29.971,29.9881,51417.0
2020-05-05 13:25:00,35.15,35.18,35.15,35.18,171442.0,29.9881,30.0137,29.9881,30.0137,171442.0
2020-05-05 13:30:00,35.18,35.2,35.18,35.2,138900.0,30.0137,30.0308,30.0137,30.0308,138900.0
2020-05-05 13:35:00,35.19,35.2,35.17,35.19,113996.0,30.0222,30.0308,30.0052,30.0222,113996.0
2020-05-05 13:40:00,35.18,35.2,35.17,35.2,75239.0,30.0137,30.0308,30.0052,30.0308,75239.0
2020-05-05 13:45:00,35.2,35.21,35.19,35.2,60080.0,30.0308,30.0393,30.0222,30.0308,60080.0
2020-05-05 13:50:00,35.2,35.22,35.19,35.22,62899.0,30.0308,30.0478,30.0222,30.0478,62899.0
2020-05-05 13:55:00,35.22,35.22,35.2,35.21,28381.0,30.0478,30.0478,30.0308,30.0393,28381.0
2020-05-05 14:00:00,35.21,35.22,35.18,35.2,99668.0,30.0393,30.0478,30.0137,30.0308,99668.0
2020-05-05 14:05:00,35.21,35.22,35.2,35.21,176723.0,30.0393,30.0478,30.0308,30.0393,176723.0
2020-05-05 14:10:00,35.21,35.25,35.2,35.24,115547.0,30.0393,30.0734,30.0308,30.0649,115547.0
2020-05-05 14:15:00,35.24,35.25,35.22,35.23,79992.0,30.0649,30.0734,30.0478,30.0564,79992.0
2020-05-05 14:20:00,35.23,35.25,35.22,35.24,178112.0,30.0564,30.0734,30.0478,30.0649,178112.0
2020-05-05 14:25:00,35.23,35.24,35.23,35.24,42675.0,30.0564,30.0649,30.0564,30.0649,42675.0
2020-05-05 14:30:00,35.23,35.25,35.19,35.2,103504.0,30.0564,30.0734,30.0222,30.0308,103504.0
2020-05-05 14:35:00,35.21,35.22,35.2,35.22,23867.0,30.0393,30.0478,30.0308,30.0478,23867.0
2020-05-05 14:40:00,35.21,35.22,35.19,35.22,87481.0,30.0393,30.0478,30.0222,30.0478,87481.0
2020-05-05 14:45:00,35.21,35.23,35.2,35.22,85864.0,30.0393,30.0564,30.0308,30.0478,85864.0
2020-05-05 14:50:00,35.22,35.25,35.21,35.24,115444.0,30.0478,30.0734,30.0393,30.0649,115444.0
2020-05-05 14:55:00,35.25,35.27,35.24,35.26,204331.0,30.0734,30.0905,30.0649,30.0819,204331.0
2020-05-05 15:00:00,35.26,35.26,35.23,35.24,87694.0,30.0819,30.0819,30.0564,30.0649,87694.0
2020-05-05 15:05:00,35.24,35.26,35.23,35.25,157065.0,30.0649,30.0819,30.0564,30.0734,157065.0
2020-05-05 15:10:00,35.24,35.26,35.24,35.24,138274.0,30.0649,30.0819,30.0649,30.0649,138274.0
2020-05-05 15:15:00,35.24,35.25,35.12,35.13,153825.0,30.0649,30.0734,29.9625,29.971,153825.0
2020-05-05 15:20:00,35.13,35.14,35.1,35.14,103030.0,29.971,29.9796,29.9454,29.9796,103030.0
2020-05-05 15:25:00,35.13,35.17,35.06,35.08,295752.0,29.971,30.0052,29.9113,29.9284,295752.0
2020-05-05 15:30:00,35.08,35.1,35.03,35.05,558697.0,29.9284,29.9454,29.8857,29.9028,558697.0
2020-05-05 15:35:00,35.04,35.05,34.97,35.0,202710.0,29.8943,29.9028,29.8345,29.8601,202710.0
2020-05-05 15:40:00,35.0,35.03,34.96,35.03,214081.0,29.8601,29.8857,29.826,29.8857,214081.0
2020-05-05 15:45:00,35.02,35.05,34.99,35.05,176895.0,29.8772,29.9028,29.8516,29.9028,176895.0
2020-05-05 15:50:00,35.05,35.13,35.05,35.1,336077.0,29.9028,29.971,29.9028,29.9454,336077.0
2020-05-05 15:55:00,35.11,35.11,35.02,35.03,426267.0,29.954,29.954,29.8772,29.8857,426267.0
2020-05-06 09:30:00,35.26,35.3,35.24,35.26,628067.0,30.0819,30.1161,30.0649,30.0819,628067.0
2020-05-06 09:35:00,35.26,35.27,35.21,35.22,233615.0,30.0819,30.0905,30.0393,30.0478,233615.0
2020-05-06 09:40:00,35.22,35.25,35.19,35.2,188847.0,30.0478,30.0734,30.0222,30.0308,188847.0
2020-05-06 09:45:00,35.21,35.24,35.19,35.19,107895.0,30.0393,30.0649,30.0222,30.0222,107895.0
2020-05-06 09:50:00,35.19,35.21,35.14,35.14,302187.0,30.0222,30.0393,29.9796,29.9796,302187.0
2020-05-06 09:55:00,35.13,35.14,35.06,35.09,259137.0,29.971,29.9796,29.9113,29.9369,259137.0
2020-05-06 10:00:00,35.09,35.13,35.02,35.02,421453.0,29.9369,29.971,29.8772,29.8772,421453.0
2020-05-06 10:05:00,35.02,35.04,34.96,34.96,424793.0,29.8772,29.8943,29.826,29.826,424793.0
2020-05-06 10:10:00,34.96,34.97,34.93,34.95,422070.0,29.826,29.8345,29.8004,29.8175,422070.0
2020-05-06 10:15:00,34.95,35.02,34.94,35.02,199242.0,29.8175,29.8772,29.8089,29.8772,199242.0
2020-05-06 10:20:00,35.01,35.06,34.99,35.04,126994.0,29.8687,29.9113,29.8516,29.8943,126994.0
2020-05-06 10:25:00,35.04,35.08,35.03,35.04,169066.0,29.8943,29.9284,29.8857,29.8943,169066.0
2020-05-06 10:30:00,35.04,35.09,35.04,35.07,129982.0,29.8943,29.9369,29.8943,29.9199,129982.0
2020-05-06 10:35:00,35.06,35.07,35.01,35.02,160994.0,29.9113,29.9199,29.8687,29.8772,160994.0
2020-05-06 10:40:00,35.02,35.09,35.0,35.09,88948.0,29.8772,29.9369,29.8601,29.9369,88948.0
2020-05-06 10:45:00,35.09,35.16,35.09,35.13,133776.0,29.9369,29.9966,29.9369,29.971,133776.0
2020-05-06 10:50:00,35.12,35.14,35.1,35.1,111720.0,29.9625,29.9796,29.9454,29.9454,111720.0
2020-05-06 10:55:00,35.1,35.12,35.07,35.07,194996.0,29.9454,29.9625,29.9199,29.9199,194996.0
2020-05-06 11:00:00,35.08,35.12,35.07,35.09,158385.0,29.9284,29.9625,29.9199,29.9369,158385.0
2020-05-06 11:05:00,35.08,35.09,35.04,35.06,82133.0,29.9284,29.9369,29.8943,29.9113,82133.0
2020-05-06 11:10:00,35.06,35.08,35.02,35.04,124616.0,29.9113,29.9284,29.8772,29.8943,124616.0
2020-05-06 11:15:00,35.03,35.04,34.99,35.0,238310.0,29.8857,29.8943,29.8516,29.8601,238310.0
2020-05-06 11:20:00,35.0,35.0,34.95,34.95,186617.0,29.8601,29.8601,29.8175,29.8175,186617.0
2020-05-06 11:25:00,34.94,35.0,34.92,34.99,190172.0,29.8089,29.8601,29.7919,29.8516,190172.0
2020-05-06 11:30:00,34.99,35.01,34.96,34.98,271176.0,29.8516,29.8687,29.826,29.8431,271176.0
2020-05-06 11:35:00,34.98,35.02,34.95,35.0,207000.0,29.8431,29.8772,29.8175,29.8601,207000.0
2020-05-06 11:40:00,35.0,35.02,34.95,34.96,157145.0,29.8601,29.8772,29.8175,29.826,157145.0
2020-05-06 11:45:00,34.95,34.98,34.91,34.92,137552.0,29.8175,29.8431,29.7833,29.7919,137552.0
2020-05-06 11:50:00,34.92,34.92,34.88,34.91,156473.0,29.7919,29.7919,29.7578,29.7833,156473.0
2020-05-06 11:55:00,34.91,34.95,34.9,34.94,113905.0,29.7833,29.8175,29.7748,29.8089,113905.0
2020-05-06 12:00:00,34.94,34.99,34.93,34.98,196997.0,29.8089,29.8516,29.8004,29.8431,196997.0
2020-05-06 12:05:00,34.98,34.99,34.92,34.92,102725.0,29.8431,29.8516,29.7919,29.7919,102725.0
2020-05-06 12:10:00,34.93,34.94,34.9,34.93,212989.0,29.8004,29.8089,29.7748,29.8004,212989.0
2020-05-06 12:15:00,34.94,34.99,34.93,34.98,140320.0,29.8089,29.8516,29.8004,29.8431,140320.0
2020-05-06 12:20:00,34.98,35.0,34.95,35.0,80752.0,29.8431,29.8601,29.8175,29.8601,80752.0
2020-05-06 12:25:00,34.99,35.01,34.97,34.99,88644.0,29.8516,29.8687,29.8345,29.8516,88644.0
2020-05-06 12:30:00,35.0,35.01,34.98,35.0,200078.0,29.8601,29.8687,29.8431,29.8601,200078.0
2020-05-06 12:35:00,35.0,35.03,34.99,35.01,52230.0,29.8601,29.8857,29.8516,29.8687,52230.0
2020-05-06 12:40:00,35.0,35.01,34.97,34.98,44835.0,29.8601,29.8687,29.8345,29.8431,44835.0
2020-05-06 12:45:00,34.98,35.03,34.97,35.02,91210.0,29.8431,29.8857,29.8345,29.8772,91210.0
2020-05-06 12:50:00,35.01,35.02,34.99,35.01,113943.0,29.8687,29.8772,29.8516,29.8687,113943.0
2020-05-06 12:55:00,35.01,35.03,34.98,34.99,47560.0,29.8687,29.8857,29.8431,29.8516,47560.0
2020-05-06 13:00:00,34.99,35.0,34.94,34.96,72226.0,29.8516,29.8601,29.8089,29.826,72226.0
2020-05-06 13:05:00,34.96,34.98,34.95,34.98,49637.0,29.826,29.8431,29.8175,29.8431,49637.0
2020-05-06 13:10:00,34.97,34.99,34.95,34.98,100892.0,29.8345,29.8516,29.8175,29.8431,100892.0
2020-05-06 13:15:00,34.98,35.01,34.96,35.01,61493.0,29.8431,29.8687,29.826,29.8687,61493.0
2020-05-06 13:20:00,35.01,35.02,34.94,34.98,107955.0,29.8687,29.8772,29.8089,29.8431,107955.0
2020-05-06 13:25:00,34.98,35.02,34.96,35.01,114918.0,29.8431,29.8772,29.826,29.8687,114918.0
2020-05-06 13:30:00,35.01,35.03,35.0,35.0,61447.0,29.8687,29.8857,29.8601,29.8601,61447.0
2020-05-06 13:35:00,35.01,35.04,35.0,35.04,136143.0,29.8687,29.8943,29.8601,29.8943,136143.0
2020-05-06 13:40:00,35.04,35.04,35.01,35.03,80915.0,29.8943,29.8943,29.8687,29.8857,80915.0
2020-05-06 13:45:00,35.03,35.06,35.02,35.02,239094.0,29.8857,29.9113,29.8772,29.8772,239094.0
2020-05-06 13:50:00,35.02,35.04,35.01,35.03,76373.0,29.8772,29.8943,29.8687,29.8857,76373.0
2020-05-06 13:55:00,35.03,35.04,35.0,35.01,36595.0,29.8857,29.8943,29.8601,29.8687,36595.0
2020-05-06 14:00:00,35.01,35.01,34.95,34.98,57377.0,29.8687,29.8687,29.8175,29.8431,57377.0
2020-05-06 14:05:00,34.97,35.0,34.96,34.98,100448.0,29.8345,29.8601,29.826,29.8431,100448.0
2020-05-06 14:10:00,34.97,34.99,34.93,34.94,132821.0,29.8345,29.8516,29.8004,29.8089,132821.0
2020-05-06 14:15:00,34.95,34.99,34.94,34.97,127599.0,29.8175,29.8516,29.8089,29.8345,127599.0
2020-05-06 14:20:00,34.97,35.0,34.96,34.99,85943.0,29.8345,29.8601,29.826,29.8516,85943.0
2020-05-06 14:25:00,34.99,35.01,34.95,34.96,89820.0,29.8516,29.8687,29.8175,29.826,89820.0
2020-05-06 14:30:00,34.95,34.99,34.93,34.98,133948.0,29.8175,29.8516,29.8004,29.8431,133948.0
2020-05-06 14:35:00,34.97,34.99,34.95,34.97,65029.0,29.8345,29.8516,29.8175,29.8345,65029.0
2020-05-06 14:40:00,34.97,34.99,34.94,34.98,144736.0,29.8345,29.8516,29.8089,29.8431,144736.0
2020-05-06 14:45:00,34.98,35.01,34.97,35.0,169195.0,29.8431,29.8687,29.8345,29.8601,169195.0
2020-05-06 14:50:00,35.0,35.01,34.98,35.0,178641.0,29.8601,29.8687,29.8431,29.8601,178641.0
2020-05-06 14:55:00,34.99,35.01,34.96,34.97,145153.0,29.8516,29.8687,29.826,29.8345,145153.0
2020-05-06 15:00:00,34.97,34.99,34.94,34.97,234536.0,29.8345,29.8516,29.8089,29.8345,234536.0
2020-05-06 15:05:00,34.97,35.01,34.96,35.0,78647.0,29.8345,29.8687,29.826,29.8601,78647.0
2020-05-06 15:10:00,35.0,35.01,34.97,34.99,108794.0,29.8601,29.8687,29.8345,29.8516,108794.0
2020-05-06 15:15:00,34.98,35.0,34.97,35.0,222347.0,29.8431,29.8601,29.8345,29.8601,222347.0
2020-05-06 15:20:00,35.0,35.02,34.99,35.0,113606.0,29.8601,29.8772,29.8516,29.8601,113606.0
2020-05-06 15:25:00,35.0,35.01,34.96,34.98,199928.0,29.8601,29.8687,29.826,29.8431,199928.0
2020-05-06 15:30:00,34.97,34.97,34.89,34.89,366589.0,29.8345,29.8345,29.7663,29.7663,366589.0
2020-05-06 15:35:00,34.89,34.91,34.86,34.89,167503.0,29.7663,29.7833,29.7407,29.7663,167503.0
2020-05-06 15:40:00,34.89,34.89,34.84,34.88,270242.0,29.7663,29.7663,29.7236,29.7578,270242.0
2020-05-06 15:45:00,34.88,34.89,34.82,34.82,199161.0,29.7578,29.7663,29.7066,29.7066,199161.0
2020-05-06 15:50:00,34.82,34.86,34.8,34.84,267269.0,29.7066,29.7407,29.6895,29.7236,267269.0
2020-05-06 15:55:00,34.84,34.85,34.79,34.79,363067.0,29.7236,29.7322,29.681,29.681,363067.0
2020-05-07 09:30:00,35.28,35.37,35.28,35.34,937413.0,30.099,30.1758,30.099,30.1502,937413.0
2020-05-07 09:35:00,35.34,35.37,35.29,35.34,823088.0,30.1502,30.1758,30.1075,30.1502,823088.0
2020-05-07 09:40:00,35.34,35.39,35.34,35.37,92426.0,30.1502,30.1929,30.1502,30.1758,92426.0
2020-05-07 09:45:00,35.37,35.37,35.32,35.34,177806.0,30.1758,30.1758,30.1331,30.1502,177806.0
2020-05-07 09:50:00,35.34,35.4,35.31,35.39,136923.0,30.1502,30.2014,30.1246,30.1929,136923.0
2020-05-07 09:55:00,35.39,35.4,35.32,35.33,73947.0,30.1929,30.2014,30.1331,30.1417,73947.0
2020-05-07 10:00:00,35.32,35.33,35.28,35.29,199379.0,30.1331,30.1417,30.099,30.1075,199379.0
2020-05-07 10:05:00,35.29,35.3,35.23,35.28,251459.0,30.1075,30.1161,30.0564,30.099,251459.0
2020-05-07 10:10:00,35.28,35.29,35.21,35.25,182781.0,30.099,30.1075,30.0393,30.0734,182781.0
2020-05-07 10:15:00,35.25,35.26,35.21,35.25,166377.0,30.0734,30.0819,30.0393,30.0734,166377.0
2020-05-07 10:20:00,35.25,35.26,35.22,35.24,118684.0,30.0734,30.0819,30.0478,30.0649,118684.0
2020-05-07 10:25:00,35.23,35.28,35.21,35.25,187433.0,30.0564,30.099,30.0393,30.0734,187433.0
2020-05-07 10:30:00,35.25,35.28,35.24,35.28,276729.0,30.0734,30.099,30.0649,30.099,276729.0
2020-05-07 10:35:00,35.27,35.28,35.24,35.25,394074.0,30.0905,30.099,30.0649,30.0734,394074.0
2020-05-07 10:40:00,35.26,35.3,35.25,35.27,252306.0,30.0819,30.1161,30.0734,30.0905,252306.0
2020-05-07 10:45:00,35.27,35.28,35.19,35.2,269679.0,30.0905,30.099,30.0222,30.0308,269679.0
2020-05-07 10:50:00,35.19,35.22,35.19,35.2,219498.0,30.0222,30.0478,30.0222,30.0308,219498.0
2020-05-07 10:55:00,35.2,35.22,35.16,35.19,181438.0,30.0308,30.0478,29.9966,30.0222,181438.0
2020-05-07 11:00:00,35.2,35.25,35.19,35.23,601168.0,30.0308,30.0734,30.0222,30.0564,601168.0
2020-05-07 11:05:00,35.23,35.26,35.21,35.26,513990.0,30.0564,30.0819,30.0393,30.0819,513990.0
2020-05-07 11:10:00,35.25,35.28,35.24,35.26,374071.0,30.0734,30.099,30.0649,30.0819,374071.0
2020-05-07 11:15:00,35.27,35.32,35.25,35.32,357049.0,30.0905,30.1331,30.0734,30.1331,357049.0
2020-05-07 11:20:00,35.32,35.33,35.29,35.31,542927.0,30.1331,30.1417,30.1075,30.1246,542927.0
2020-05-07 11:25:00,35.31,35.35,35.3,35.35,111547.0,30.1246,30.1587,30.1161,30.1587,111547.0
2020-05-07 11:30:00,35.34,35.38,35.33,35.35,271355.0,30.1502,30.1843,30.1417,30.1587,271355.0
2020-05-07 11:35:00,35.35,35.37,35.31,35.32,519663.0,30.1587,30.1758,30.1246,30.1331,519663.0
2020-05-07 11:40:00,35.32,35.47,35.32,35.47,236824.0,30.1331,30.2611,30.1331,30.2611,236824.0
2020-05-07 11:45:00,35.46,35.5,35.45,35.47,211314.0,30.2526,30.2867,30.244,30.2611,211314.0
2020-05-07 11:50:00,35.47,35.48,35.44,35.46,320300.0,30.2611,30.2696,30.2355,30.2526,320300.0
2020-05-07 11:55:00,35.46,35.49,35.45,35.48,538507.0,30.2526,30.2782,30.244,30.2696,538507.0
2020-05-07 12:00:00,35.49,35.51,35.45,35.46,153795.0,30.2782,30.2952,30.244,30.2526,153795.0
2020-05-07 12:05:00,35.46,35.49,35.45,35.47,381527.0,30.2526,30.2782,30.244,30.2611,381527.0
2020-05-07 12:10:00,35.47,35.47,35.44,35.47,338254.0,30.2611,30.2611,30.2355,30.2611,338254.0
2020-05-07 12:15:00,35.47,35.49,35.46,35.48,371080.0,30.2611,30.2782,30.2526,30.2696,371080.0
2020-05-07 12:20:00,35.48,35.48,35.45,35.48,147369.0,30.2696,30.2696,30.244,30.2696,147369.0
2020-05-07 12:25:00,35.47,35.51,35.46,35.47,171343.0,30.2611,30.2952,30.2526,30.2611,171343.0
2020-05-07 12:30:00,35.47,35.49,35.45,35.46,239812.0,30.2611,30.2782,30.244,30.2526,239812.0
2020-05-07 12:35:00,35.46,35.46,35.41,35.42,86873.0,30.2526,30.2526,30.2099,30.2185,86873.0
2020-05-07 12:40:00,35.41,35.43,35.4,35.41,187047.0,30.2099,30.227,30.2014,30.2099,187047.0
2020-05-07 12:45:00,35.41,35.45,35.39,35.4,362706.0,30.2099,30.244,30.1929,30.2014,362706.0
2020-05-07 12:50:00,35.4,35.42,35.38,35.39,103334.0,30.2014,30.2185,30.1843,30.1929,103334.0
2020-05-07 12:55:00,35.39,35.45,35.39,35.44,113413.0,30.1929,30.244,30.1929,30.2355,113413.0
2020-05-07 13:00:00,35.44,35.46,35.43,35.45,102672.0,30.2355,30.2526,30.227,30.244,102672.0
2020-05-07 13:05:00,35.45,35.45,35.43,35.44,47581.0,30.244,30.244,30.227,30.2355,47581.0
2020-05-07 13:10:00,35.45,35.46,35.43,35.44,139174.0,30.244,30.2526,30.227,30.2355,139174.0
2020-05-07 13:15:00,35.45,35.45,35.42,35.43,76469.0,30.244,30.244,30.2185,30.227,76469.0
2020-05-07 13:20:00,35.43,35.45,35.41,35.42,77313.0,30.227,30.244,30.2099,30.2185,77313.0
2020-05-07 13:25:00,35.41,35.43,35.41,35.41,92092.0,30.2099,30.227,30.2099,30.2099,92092.0
2020-05-07 13:30:00,35.42,35.43,35.4,35.43,107728.0,30.2185,30.227,30.2014,30.227,107728.0
2020-05-07 13:35:00,35.43,35.46,35.42,35.44,93275.0,30.227,30.2526,30.2185,30.2355,93275.0
2020-05-07 13:40:00,35.44,35.45,35.42,35.43,84111.0,30.2355,30.244,30.2185,30.227,84111.0
2020-05-07 13:45:00,35.43,35.46,35.43,35.43,63509.0,30.227,30.2526,30.227,30.227,63509.0
2020-05-07 13:50:00,35.44,35.45,35.39,35.41,96016.0,30.2355,30.244,30.1929,30.2099,96016.0
2020-05-07 13:55:00,35.41,35.44,35.4,35.43,114950.0,30.2099,30.2355,30.2014,30.227,114950.0
2020-05-07 14:00:00,35.43,35.44,35.4,35.41,90470.0,30.227,30.2355,30.2014,30.2099,90470.0
2020-05-07 14:05:00,35.41,35.42,35.39,35.41,98744.0,30.2099,30.2185,30.1929,30.2099,98744.0
2020-05-07 14:10:00,35.41,35.45,35.4,35.43,185582.0,30.2099,30.244,30.2014,30.227,185582.0
2020-05-07 14:15:00,35.43,35.44,35.4,35.41,68791.0,30.227,30.2355,30.2014,30.2099,68791.0
2020-05-07 14:20:00,35.41,35.42,35.35,35.36,149172.0,30.2099,30.2185,30.1587,30.1673,149172.0
2020-05-07 14:25:00,35.36,35.38,35.35,35.38,52364.0,30.1673,30.1843,30.1587,30.1843,52364.0
2020-05-07 14:30:00,35.38,35.4,35.35,35.36,148084.0,30.1843,30.2014,30.1587,30.1673,148084.0
2020-05-07 14:35:00,35.36,35.37,35.35,35.37,119676.0,30.1673,30.1758,30.1587,30.1758,119676.0
2020-05-07 14:40:00,35.37,35.37,35.33,35.34,50028.0,30.1758,30.1758,30.1417,30.1502,50028.0
2020-05-07 14:45:00,35.34,35.36,35.31,35.36,162577.0,30.1502,30.1673,30.1246,30.1673,162577.0
2020-05-07 14:50:00,35.35,35.37,35.32,35.35,187548.0,30.1587,30.1758,30.1331,30.1587,187548.0
2020-05-07 14:55:00,35.35,35.36,35.33,35.35,320477.0,30.1587,30.1673,30.1417,30.1587,320477.0
2020-05-07 15:00:00,35.34,35.35,35.29,35.33,263597.0,30.1502,30.1587,30.1075,30.1417,263597.0
2020-05-07 15:05:00,35.33,35.37,35.32,35.36,107415.0,30.1417,30.1758,30.1331,30.1673,107415.0
2020-05-07 15:10:00,35.37,35.38,35.33,35.35,183476.0,30.1758,30.1843,30.1417,30.1587,183476.0
2020-05-07 15:15:00,35.35,35.35,35.29,35.33,265484.0,30.1587,30.1587,30.1075,30.1417,265484.0
2020-05-07 15:20:00,35.33,35.36,35.31,35.34,160136.0,30.1417,30.1673,30.1246,30.1502,160136.0
2020-05-07 15:25:00,35.35,35.37,35.33,35.36,101719.0,30.1587,30.1758,30.1417,30.1673,101719.0
2020-05-07 15:30:00,35.36,35.36,35.31,35.34,234395.0,30.1673,30.1673,30.1246,30.1502,234395.0
2020-05-07 15:35:00,35.34,35.35,35.31,35.32,167631.0,30.1502,30.1587,30.1246,30.1331,167631.0
2020-05-07 15:40:00,35.31,35.32,35.29,35.31,117960.0,30.1246,30.1331,30.1075,30.1246,117960.0
2020-05-07 15:45:00,35.31,35.34,35.28,35.29,184571.0,30.1246,30.1502,30.099,30.1075,184571.0
2020-05-07 15:50:00,35.28,35.34,35.28,35.33,346868.0,30.099,30.1502,30.099,30.1417,346868.0
2020-05-07 15:55:00,35.34,35.34,35.31,35.33,425200.0,30.1502,30.1502,30.1246,30.1417,425200.0
2020-05-08 09:30:00,35.75,35.79,35.72,35.74,417529.0,30.5,30.5341,30.4744,30.4915,417529.0
2020-05-08 09:35:00,35.75,35.75,35.69,35.71,141067.0,30.5,30.5,30.4488,30.4659,141067.0
2020-05-08 09:40:00,35.71,35.75,35.71,35.73,548290.0,30.4659,30.5,30.4659,30.4829,548290.0
2020-05-08 09:45:00,35.73,35.78,35.73,35.76,81225.0,30.4829,30.5256,30.4829,30.5085,81225.0
2020-05-08 09:50:00,35.77,35.79,35.74,35.74,65020.0,30.5171,30.5341,30.4915,30.4915,65020.0
2020-05-08 09:55:00,35.74,35.78,35.73,35.76,84318.0,30.4915,30.5256,30.4829,30.5085,84318.0
2020-05-08 10:00:00,35.77,35.81,35.76,35.79,131039.0,30.5171,30.5512,30.5085,30.5341,131039.0
2020-05-08 10:05:00,35.79,35.82,35.77,35.8,136351.0,30.5341,30.5597,30.5171,30.5426,136351.0
2020-05-08 10:10:00,35.8,35.84,35.78,35.83,130496.0,30.5426,30.5768,30.5256,30.5682,130496.0
2020-05-08 10:15:00,35.83,35.87,35.81,35.87,236303.0,30.5682,30.6024,30.5512,30.6024,236303.0
2020-05-08 10:20:00,35.87,35.88,35.83,35.85,116639.0,30.6024,30.6109,30.5682,30.5853,116639.0
2020-05-08 10:25:00,35.85,35.86,35.81,35.81,484261.0,30.5853,30.5938,30.5512,30.5512,484261.0
2020-05-08 10:30:00,35.81,35.86,35.8,35.85,202206.0,30.5512,30.5938,30.5426,30.5853,202206.0
2020-05-08 10:35:00,35.85,35.89,35.84,35.87,153252.0,30.5853,30.6194,30.5768,30.6024,153252.0
2020-05-08 10:40:00,35.86,35.88,35.81,35.82,148907.0,30.5938,30.6109,30.5512,30.5597,148907.0
2020-05-08 10:45:00,35.82,35.86,35.8,35.85,100795.0,30.5597,30.5938,30.5426,30.5853,100795.0
2020-05-08 10:50:00,35.85,35.87,35.83,35.85,90242.0,30.5853,30.6024,30.5682,30.5853,90242.0
2020-05-08 10:55:00,35.85,35.89,35.84,35.87,93653.0,30.5853,30.6194,30.5768,30.6024,93653.0
2020-05-08 11:00:00,35.87,35.89,35.82,35.85,141115.0,30.6024,30.6194,30.5597,30.5853,141115.0
2020-05-08 11:05:00,35.85,35.88,35.85,35.86,189223.0,30.5853,30.6109,30.5853,30.5938,189223.0
2020-05-08 11:10:00,35.87,35.88,35.86,35.87,170991.0,30.6024,30.6109,30.5938,30.6024,170991.0
2020-05-08 11:15:00,35.87,35.89,35.86,35.88,136922.0,30.6024,30.6194,30.5938,30.6109,136922.0
2020-05-08 11:20:00,35.87,35.9,35.86,35.89,191559.0,30.6024,30.628,30.5938,30.6194,191559.0
2020-05-08 11:25:00,35.9,35.92,35.88,35.9,132941.0,30.628,30.645,30.6109,30.628,132941.0
2020-05-08 11:30:00,35.9,35.94,35.89,35.91,162579.0,30.628,30.6621,30.6194,30.6365,162579.0
2020-05-08 11:35:00,35.91,35.92,35.87,35.9,154824.0,30.6365,30.645,30.6024,30.628,154824.0
2020-05-08 11:40:00,35.9,35.91,35.87,35.9,90762.0,30.628,30.6365,30.6024,30.628,90762.0
2020-05-08 11:45:00,35.91,35.91,35.88,35.9,98364.0,30.6365,30.6365,30.6109,30.628,98364.0
2020-05-08 11:50:00,35.9,35.9,35.87,35.9,106087.0,30.628,30.628,30.6024,30.628,106087.0
2020-05-08 11:55:00,35.9,35.91,35.88,35.9,117444.0,30.628,30.6365,30.6109,30.628,117444.0
2020-05-08 12:00:00,35.9,35.91,35.89,35.9,91039.0,30.628,30.6365,30.6194,30.628,91039.0
2020-05-08 12:05:00,35.89,35.91,35.87,35.88,115807.0,30.6194,30.6365,30.6024,30.6109,115807.0
2020-05-08 12:10:00,35.88,35.89,35.86,35.87,162230.0,30.6109,30.6194,30.5938,30.6024,162230.0
2020-05-08 12:15:00,35.87,35.87,35.85,35.87,115206.0,30.6024,30.6024,30.5853,30.6024,115206.0
2020-05-08 12:20:00,35.86,35.87,35.85,35.87,143145.0,30.5938,30.6024,30.5853,30.6024,143145.0
2020-05-08 12:25:00,35.87,35.87,35.84,35.86,216631.0,30.6024,30.6024,30.5768,30.5938,216631.0
2020-05-08 12:30:00,35.86,35.88,35.85,35.86,92992.0,30.5938,30.6109,30.5853,30.5938,92992.0
2020-05-08 12:35:00,35.87,35.9,35.86,35.89,148175.0,30.6024,30.628,30.5938,30.6194,148175.0
2020-05-08 12:40:00,35.9,35.9,35.88,35.89,300534.0,30.628,30.628,30.6109,30.6194,300534.0
2020-05-08 12:45:00,35.89,35.89,35.85,35.86,146618.0,30.6194,30.6194,30.5853,30.5938,146618.0
2020-05-08 12:50:00,35.86,35.88,35.85,35.87,142704.0,30.5938,30.6109,30.5853,30.6024,142704.0
2020-05-08 12:55:00,35.86,35.88,35.86,35.88,129177.0,30.5938,30.6109,30.5938,30.6109,129177.0
2020-05-08 13:00:00,35.88,35.88,35.87,35.88,60878.0,30.6109,30.6109,30.6024,30.6109,60878.0
2020-05-08 13:05:00,35.88,35.88,35.83,35.85,230942.0,30.6109,30.6109,30.5682,30.5853,230942.0
2020-05-08 13:10:00,35.84,35.86,35.84,35.85,91870.0,30.5768,30.5938,30.5768,30.5853,91870.0
2020-05-08 13:15:00,35.86,35.86,35.83,35.85,61470.0,30.5938,30.5938,30.5682,30.5853,61470.0
2020-05-08 13:20:00,35.84,35.87,35.83,35.84,147067.0,30.5768,30.6024,30.5682,30.5768,147067.0
2020-05-08 13:25:00,35.84,35.85,35.82,35.84,144835.0,30.5768,30.5853,30.5597,30.5768,144835.0
2020-05-08 13:30:00,35.84,35.85,35.82,35.85,51139.0,30.5768,30.5853,30.5597,30.5853,51139.0
2020-05-08 13:35:00,35.85,35.86,35.82,35.83,37425.0,30.5853,30.5938,30.5597,30.5682,37425.0
2020-05-08 13:40:00,35.83,35.83,35.8,35.81,63810.0,30.5682,30.5682,30.5426,30.5512,63810.0
2020-05-08 13:45:00,35.81,35.82,35.78,35.8,46833.0,30.5512,30.5597,30.5256,30.5426,46833.0
2020-05-08 13:50:00,35.8,35.82,35.79,35.8,81394.0,30.5426,30.5597,30.5341,30.5426,81394.0
2020-05-08 13:55:00,35.8,35.82,35.79,35.81,112464.0,30.5426,30.5597,30.5341,30.5512,112464.0
2020-05-08 14:00:00,35.81,35.82,35.8,35.8,37483.0,30.5512,30.5597,30.5426,30.5426,37483.0
2020-05-08 14:05:00,35.8,35.82,35.79,35.8,87697.0,30.5426,30.5597,30.5341,30.5426,87697.0
2020-05-08 14:10:00,35.8,35.83,35.79,35.83,166579.0,30.5426,30.5682,30.5341,30.5682,166579.0
2020-05-08 14:15:00,35.83,35.85,35.82,35.83,225483.0,30.5682,30.5853,30.5597,30.5682,225483.0
2020-05-08 14:20:00,35.83,35.84,35.82,35.83,137023.0,30.5682,30.5768,30.5597,30.5682,137023.0
2020-05-08 14:25:00,35.84,35.84,35.82,35.84,78764.0,30.5768,30.5768,30.5597,30.5768,78764.0
2020-05-08 14:30:00,35.84,35.85,35.83,35.83,94269.0,30.5768,30.5853,30.5682,30.5682,94269.0
2020-05-08 14:35:00,35.84,35.84,35.8,35.81,129215.0,30.5768,30.5768,30.5426,30.5512,129215.0
2020-05-08 14:40:00,35.82,35.83,35.81,35.83,109827.0,30.5597,30.5682,30.5512,30.5682,109827.0
2020-05-08 14:45:00,35.83,35.86,35.82,35.84,108980.0,30.5682,30.5938,30.5597,30.5768,108980.0
2020-05-08 14:50:00,35.84,35.85,35.83,35.84,63489.0,30.5768,30.5853,30.5682,30.5768,63489.0
2020-05-08 14:55:00,35.84,35.85,35.83,35.84,70685.0,30.5768,30.5853,30.5682,30.5768,70685.0
2020-05-08 15:00:00,35.85,35.86,35.84,35.86,182497.0,30.5853,30.5938,30.5768,30.5938,182497.0
2020-05-08 15:05:00,35.85,35.86,35.82,35.83,144817.0,30.5853,30.5938,30.5597,30.5682,144817.0
2020-05-08 15:10:00,35.82,35.83,35.79,35.8,153757.0,30.5597,30.5682,30.5341,30.5426,153757.0
2020-05-08 15:15:00,35.81,35.82,35.78,35.8,149708.0,30.5512,30.5597,30.5256,30.5426,149708.0
2020-05-08 15:20:00,35.8,35.82,35.79,35.82,149928.0,30.5426,30.5597,30.5341,30.5597,149928.0
2020-05-08 15:25:00,35.81,35.84,35.8,35.83,255328.0,30.5512,30.5768,30.5426,30.5682,255328.0
2020-05-08 15:30:00,35.83,35.87,35.82,35.85,219524.0,30.5682,30.6024,30.5597,30.5853,219524.0
2020-05-08 15:35:00,35.85,35.87,35.84,35.85,74554.0,30.5853,30.6024,30.5768,30.5853,74554.0
2020-05-08 15:40:00,35.86,35.88,35.85,35.87,154263.0,30.5938,30.6109,30.5853,30.6024,154263.0
2020-05-08 15:45:00,35.87,35.89,35.85,35.88,118296.0,30.6024,30.6194,30.5853,30.6109,118296.0
2020-05-08 15:50:00,35.88,35.91,35.87,35.9,348350.0,30.6109,30.6365,30.6024,30.628,348350.0
2020-05-08 15:55:00,35.9,35.92,35.87,35.91,416211.0,30.628,30.645,30.6024,30.6365,416211.0
2020-05-11 09:30:00,35.67,35.72,35.63,35.66,483904.0,30.4317,30.4744,30.3976,30.4232,483904.0
2020-05-11 09:35:00,35.67,35.72,35.65,35.72,85961.0,30.4317,30.4744,30.4147,30.4744,85961.0
2020-05-11 09:40:00,35.72,35.74,35.7,35.74,113787.0,30.4744,30.4915,30.4573,30.4915,113787.0
2020-05-11 09:45:00,35.74,35.78,35.73,35.74,273380.0,30.4915,30.5256,30.4829,30.4915,273380.0
2020-05-11 09:50:00,35.74,35.78,35.74,35.77,104669.0,30.4915,30.5256,30.4915,30.5171,104669.0
2020-05-11 09:55:00,35.76,35.76,35.68,35.69,118629.0,30.5085,30.5085,30.4403,30.4488,118629.0
2020-05-11 10:00:00,35.7,35.78,35.7,35.78,210579.0,30.4573,30.5256,30.4573,30.5256,210579.0
2020-05-11 10:05:00,35.78,35.8,35.75,35.76,164290.0,30.5256,30.5426,30.5,30.5085,164290.0
2020-05-11 10:10:00,35.77,35.78,35.72,35.73,303382.0,30.5171,30.5256,30.4744,30.4829,303382.0
2020-05-11 10:15:00,35.73,35.74,35.68,35.71,218520.0,30.4829,30.4915,30.4403,30.4659,218520.0
2020-05-11 10:20:00,35.71,35.76,35.7,35.73,189403.0,30.4659,30.5085,30.4573,30.4829,189403.0
2020-05-11 10:25:00,35.73,35.75,35.71,35.73,149265.0,30.4829,30.5,30.4659,30.4829,149265.0
2020-05-11 10:30:00,35.73,35.75,35.69,35.74,114690.0,30.4829,30.5,30.4488,30.4915,114690.0
2020-05-11 10:35:00,35.74,35.76,35.7,35.73,209824.0,30.4915,30.5085,30.4573,30.4829,209824.0
2020-05-11 10:40:00,35.72,35.73,35.7,35.72,84941.0,30.4744,30.4829,30.4573,30.4744,84941.0
2020-05-11 10:45:00,35.72,35.76,35.71,35.76,178648.0,30.4744,30.5085,30.4659,30.5085,178648.0
2020-05-11 10:50:00,35.75,35.75,35.7,35.71,106623.0,30.5,30.5,30.4573,30.4659,106623.0
2020-05-11 10:55:00,35.7,35.73,35.7,35.71,97723.0,30.4573,30.4829,30.4573,30.4659,97723.0
2020-05-11 11:00:00,35.72,35.73,35.69,35.7,532576.0,30.4744,30.4829,30.4488,30.4573,532576.0
2020-05-11 11:05:00,35.7,35.73,35.68,35.69,178597.0,30.4573,30.4829,30.4403,30.4488,178597.0
2020-05-11 11:10:00,35.69,35.7,35.64,35.68,151144.0,30.4488,30.4573,30.4061,30.4403,151144.0
2020-05-11 11:15:00,35.68,35.73,35.67,35.72,132405.0,30.4403,30.4829,30.4317,30.4744,132405.0
2020-05-11 11:20:00,35.72,35.73,35.71,35.72,486535.0,30.4744,30.4829,30.4659,30.4744,486535.0
2020-05-11 11:25:00,35.72,35.74,35.69,35.73,267773.0,30.4744,30.4915,30.4488,30.4829,267773.0
2020-05-11 11:30:00,35.74,35.77,35.73,35.76,114864.0,30.4915,30.5171,30.4829,30.5085,114864.0
2020-05-11 11:35:00,35.76,35.79,35.75,35.77,113157.0,30.5085,30.5341,30.5,30.5171,113157.0
2020-05-11 11:40:00,35.78,35.78,35.75,35.78,171049.0,30.5256,30.5256,30.5,30.5256,171049.0
2020-05-11 11:45:00,35.78,35.79,35.75,35.77,200257.0,30.5256,30.5341,30.5,30.5171,200257.0
2020-05-11 11:50:00,35.76,35.78,35.74,35.77,130149.0,30.5085,30.5256,30.4915,30.5171,130149.0
2020-05-11 11:55:00,35.77,35.8,35.77,35.8,251549.0,30.5171,30.5426,30.5171,30.5426,251549.0
2020-05-11 12:00:00,35.8,35.81,35.75,35.78,319238.0,30.5426,30.5512,30.5,30.5256,319238.0
2020-05-11 12:05:00,35.77,35.78,35.74,35.76,65681.0,30.5171,30.5256,30.4915,30.5085,65681.0
2020-05-11 12:10:00,35.76,35.78,35.75,35.77,102643.0,30.5085,30.5256,30.5,30.5171,102643.0
2020-05-11 12:15:00,35.78,35.81,35.76,35.81,118802.0,30.5256,30.5512,30.5085,30.5512,118802.0
2020-05-11 12:20:00,35.81,35.86,35.8,35.85,129444.0,30.5512,30.5938,30.5426,30.5853,129444.0
2020-05-11 12:25:00,35.85,35.87,35.84,35.86,126918.0,30.5853,30.6024,30.5768,30.5938,126918.0
2020-05-11 12:30:00,35.85,35.88,35.85,35.88,344598.0,30.5853,30.6109,30.5853,30.6109,344598.0
2020-05-11 12:35:00,35.88,35.91,35.87,35.9,247119.0,30.6109,30.6365,30.6024,30.628,247119.0
2020-05-11 12:40:00,35.89,35.9,35.88,35.9,72253.0,30.6194,30.628,30.6109,30.628,72253.0
2020-05-11 12:45:00,35.9,35.9,35.87,35.88,99517.0,30.628,30.628,30.6024,30.6109,99517.0
2020-05-11 12:50:00,35.87,35.91,35.87,35.91,58143.0,30.6024,30.6365,30.6024,30.6365,58143.0
2020-05-11 12:55:00,35.9,35.92,35.89,35.9,73651.0,30.628,30.645,30.6194,30.628,73651.0
2020-05-11 13:00:00,35.9,35.92,35.89,35.91,102982.0,30.628,30.645,30.6194,30.6365,102982.0
2020-05-11 13:05:00,35.91,35.95,35.91,35.95,35534.0,30.6365,30.6706,30.6365,30.6706,35534.0
2020-05-11 13:10:00,35.94,35.95,35.93,35.94,101815.0,30.6621,30.6706,30.6536,30.6621,101815.0
2020-05-11 13:15:00,35.93,35.94,35.92,35.93,46843.0,30.6536,30.6621,30.645,30.6536,46843.0
2020-05-11 13:20:00,35.94,35.95,35.92,35.93,34620.0,30.6621,30.6706,30.645,30.6536,34620.0
2020-05-11 13:25:00,35.92,35.95,35.92,35.94,42837.0,30.645,30.6706,30.645,30.6621,42837.0
2020-05-11 13:30:00,35.95,35.96,35.94,35.95,52672.0,30.6706,30.6792,30.6621,30.6706,52672.0
2020-05-11 13:35:00,35.94,35.98,35.94,35.97,112556.0,30.6621,30.6962,30.6621,30.6877,112556.0
2020-05-11 13:40:00,35.96,35.97,35.94,35.94,133609.0,30.6792,30.6877,30.6621,30.6621,133609.0
2020-05-11 13:45:00,35.95,35.95,35.92,35.92,72522.0,30.6706,30.6706,30.645,30.645,72522.0
2020-05-11 13:50:00,35.93,35.93,35.91,35.92,63750.0,30.6536,30.6536,30.6365,30.645,63750.0
2020-05-11 13:55:00,35.93,35.93,35.89,35.9,49444.0,30.6536,30.6536,30.6194,30.628,49444.0
2020-05-11 14:00:00,35.9,35.9,35.86,35.86,71905.0,30.628,30.628,30.5938,30.5938,71905.0
2020-05-11 14:05:00,35.86,35.87,35.84,35.87,109767.0,30.5938,30.6024,30.5768,30.6024,109767.0
2020-05-11 14:10:00,35.87,35.87,35.83,35.84,67145.0,30.6024,30.6024,30.5682,30.5768,67145.0
2020-05-11 14:15:00,35.84,35.87,35.83,35.86,99642.0,30.5768,30.6024,30.5682,30.5938,99642.0
2020-05-11 14:20:00,35.86,35.88,35.85,35.85,160413.0,30.5938,30.6109,30.5853,30.5853,160413.0
2020-05-11 14:25:00,35.86,35.87,35.81,35.83,207044.0,30.5938,30.6024,30.5512,30.5682,207044.0
2020-05-11 14:30:00,35.83,35.86,35.82,35.86,143813.0,30.5682,30.5938,30.5597,30.5938,143813.0
2020-05-11 14:35:00,35.86,35.89,35.85,35.88,265132.0,30.5938,30.6194,30.5853,30.6109,265132.0
2020-05-11 14:40:00,35.88,35.89,35.87,35.87,152597.0,30.6109,30.6194,30.6024,30.6024,152597.0
2020-05-11 14:45:00,35.88,35.89,35.87,35.89,231772.0,30.6109,30.6194,30.6024,30.6194,231772.0
2020-05-11 14:50:00,35.89,35.92,35.88,35.9,141452.0,30.6194,30.645,30.6109,30.628,141452.0
2020-05-11 14:55:00,35.91,35.91,35.89,35.9,132416.0,30.6365,30.6365,30.6194,30.628,132416.0
2020-05-11 15:00:00,35.9,35.94,35.9,35.92,207585.0,30.628,30.6621,30.628,30.645,207585.0
2020-05-11 15:05:00,35.92,35.94,35.91,35.92,151113.0,30.645,30.6621,30.6365,30.645,151113.0
2020-05-11 15:10:00,35.93,35.94,35.9,35.9,46411.0,30.6536,30.6621,30.628,30.628,46411.0
2020-05-11 15:15:00,35.91,35.94,35.9,35.92,202522.0,30.6365,30.6621,30.628,30.645,202522.0
2020-05-11 15:20:00,35.92,35.93,35.9,35.9,151050.0,30.645,30.6536,30.628,30.628,151050.0
2020-05-11 15:25:00,35.91,35.92,35.88,35.91,92948.0,30.6365,30.645,30.6109,30.6365,92948.0
2020-05-11 15:30:00,35.91,35.93,35.88,35.89,104294.0,30.6365,30.6536,30.6109,30.6194,104294.0
2020-05-11 15:35:00,35.89,35.93,35.88,35.91,146456.0,30.6194,30.6536,30.6109,30.6365,146456.0
2020-05-11 15:40:00,35.92,35.93,35.91,35.93,115298.0,30.645,30.6536,30.6365,30.6536,115298.0
2020-05-11 15:45:00,35.93,35.94,35.92,35.93,80724.0,30.6536,30.6621,30.645,30.6536,80724.0
2020-05-11 15:50:00,35.93,35.95,35.9,35.92,198823.0,30.6536,30.6706,30.628,30.645,198823.0
2020-05-11 15:55:00,35.92,35.93,35.88,35.88,137298.0,30.645,30.6536,30.6109,30.6109,137298.0
2020-05-12 09:30:00,35.97,36.03,35.97,35.99,272037.0,30.6877,30.7389,30.6877,30.7047,272037.0
2020-05-12 09:35:00,35.99,36.0,35.95,35.96,136461.0,30.7047,30.7133,30.6706,30.6792,136461.0
2020-05-12 09:40:00,35.96,35.98,35.93,35.94,186496.0,30.6792,30.6962,30.6536,30.6621,186496.0
2020-05-12 09:45:00,35.94,35.94,35.87,35.88,186106.0,30.6621,30.6621,30.6024,30.6109,186106.0
2020-05-12 09:50:00,35.88,35.89,35.84,35.85,187313.0,30.6109,30.6194,30.5768,30.5853,187313.0
2020-05-12 09:55:00,35.86,35.96,35.85,35.95,164834.0,30.5938,30.6792,30.5853,30.6706,164834.0
2020-05-12 10:00:00,35.95,35.99,35.93,35.98,322221.0,30.6706,30.7047,30.6536,30.6962,322221.0
2020-05-12 10:05:00,35.99,35.99,35.94,35.95,471609.0,30.7047,30.7047,30.6621,30.6706,471609.0
2020-05-12 10:10:00,35.95,35.98,35.91,35.97,242866.0,30.6706,30.6962,30.6365,30.6877,242866.0
2020-05-12 10:15:00,35.97,36.01,35.97,35.99,235945.0,30.6877,30.7218,30.6877,30.7047,235945.0
2020-05-12 10:20:00,35.99,36.0,35.95,35.98,183543.0,30.7047,30.7133,30.6706,30.6962,183543.0
2020-05-12 10:25:00,35.98,35.99,35.92,35.93,127120.0,30.6962,30.7047,30.645,30.6536,127120.0
2020-05-12 10:30:00,35.93,35.98,35.92,35.95,111411.0,30.6536,30.6962,30.645,30.6706,111411.0
2020-05-12 10:35:00,35.94,35.98,35.94,35.96,183365.0,30.6621,30.6962,30.6621,30.6792,183365.0
2020-05-12 10:40:00,35.96,35.99,35.94,35.97,94799.0,30.6792,30.7047,30.6621,30.6877,94799.0
2020-05-12 10:45:00,35.96,35.97,35.9,35.92,273953.0,30.6792,30.6877,30.628,30.645,273953.0
2020-05-12 10:50:00,35.92,35.97,35.9,35.97,256229.0,30.645,30.6877,30.628,30.6877,256229.0
2020-05-12 10:55:00,35.97,36.01,35.95,35.99,449567.0,30.6877,30.7218,30.6706,30.7047,449567.0
2020-05-12 11:00:00,35.99,36.0,35.94,35.97,198483.0,30.7047,30.7133,30.6621,30.6877,198483.0
2020-05-12 11:05:00,35.98,36.02,35.96,36.02,209704.0,30.6962,30.7303,30.6792,30.7303,209704.0
2020-05-12 11:10:00,36.02,36.03,35.99,36.0,220459.0,30.7303,30.7389,30.7047,30.7133,220459.0
2020-05-12 11:15:00,35.99,36.01,35.97,35.98,254082.0,30.7047,30.7218,30.6877,30.6962,254082.0
2020-05-12 11:20:00,35.98,36.02,35.97,35.99,196944.0,30.6962,30.7303,30.6877,30.7047,196944.0
2020-05-12 11:25:00,35.99,36.01,35.96,35.98,172399.0,30.7047,30.7218,30.6792,30.6962,172399.0
2020-05-12 11:30:00,35.98,36.02,35.92,35.94,278524.0,30.6962,30.7303,30.645,30.6621,278524.0
2020-05-12 11:35:00,35.93,35.97,35.93,35.96,145489.0,30.6536,30.6877,30.6536,30.6792,145489.0
2020-05-12 11:40:00,35.96,35.97,35.94,35.95,128266.0,30.6792,30.6877,30.6621,30.6706,128266.0
2020-05-12 11:45:00,35.96,35.96,35.91,35.93,147170.0,30.6792,30.6792,30.6365,30.6536,147170.0
2020-05-12 11:50:00,35.94,35.97,35.93,35.96,104457.0,30.6621,30.6877,30.6536,30.6792,104457.0
2020-05-12 11:55:00,35.95,35.98,35.95,35.95,61854.0,30.6706,30.6962,30.6706,30.6706,61854.0
2020-05-12 12:00:00,35.95,35.97,35.94,35.97,99963.0,30.6706,30.6877,30.6621,30.6877,99963.0
2020-05-12 12:05:00,35.96,35.97,35.93,35.94,30870.0,30.6792,30.6877,30.6536,30.6621,30870.0
2020-05-12 12:10:00,35.93,35.94,35.9,35.93,224610.0,30.6536,30.6621,30.628,30.6536,224610.0
2020-05-12 12:15:00,35.93,35.94,35.89,35.93,155155.0,30.6536,30.6621,30.6194,30.6536,155155.0
2020-05-12 12:20:00,35.94,35.95,35.92,35.94,108173.0,30.6621,30.6706,30.645,30.6621,108173.0
2020-05-12 12:25:00,35.93,35.95,35.93,35.94,54824.0,30.6536,30.6706,30.6536,30.6621,54824.0
2020-05-12 12:30:00,35.93,35.95,35.9,35.92,135951.0,30.6536,30.6706,30.628,30.645,135951.0
2020-05-12 12:35:00,35.92,35.92,35.9,35.91,449513.0,30.645,30.645,30.628,30.6365,449513.0
2020-05-12 12:40:00,35.91,35.91,35.88,35.9,83974.0,30.6365,30.6365,30.6109,30.628,83974.0
2020-05-12 12:45:00,35.9,35.92,35.9,35.9,96858.0,30.628,30.645,30.628,30.628,96858.0
2020-05-12 12:50:00,35.9,35.91,35.88,35.91,100525.0,30.628,30.6365,30.6109,30.6365,100525.0
2020-05-12 12:55:00,35.91,35.94,35.9,35.93,90115.0,30.6365,30.6621,30.628,30.6536,90115.0
2020-05-12 13:00:00,35.93,35.93,35.88,35.89,153485.0,30.6536,30.6536,30.6109,30.6194,153485.0
2020-05-12 13:05:00,35.9,35.92,35.89,35.9,213860.0,30.628,30.645,30.6194,30.628,213860.0
2020-05-12 13:10:00,35.89,35.9,35.85,35.86,86505.0,30.6194,30.628,30.5853,30.5938,86505.0
2020-05-12 13:15:00,35.86,35.87,35.82,35.83,81746.0,30.5938,30.6024,30.5597,30.5682,81746.0
2020-05-12 13:20:00,35.82,35.83,35.77,35.77,72954.0,30.5597,30.5682,30.5171,30.5171,72954.0
2020-05-12 13:25:00,35.77,35.78,35.75,35.77,51028.0,30.5171,30.5256,30.5,30.5171,51028.0
2020-05-12 13:30:00,35.77,35.79,35.75,35.78,87134.0,30.5171,30.5341,30.5,30.5256,87134.0
2020-05-12 13:35:00,35.78,35.82,35.77,35.8,337262.0,30.5256,30.5597,30.5171,30.5426,337262.0
2020-05-12 13:40:00,35.8,35.8,35.77,35.77,147054.0,30.5426,30.5426,30.5171,30.5171,147054.0
2020-05-12 13:45:00,35.77,35.81,35.77,35.8,67210.0,30.5171,30.5512,30.5171,30.5426,67210.0
2020-05-12 13:50:00,35.8,35.81,35.79,35.81,177162.0,30.5426,30.5512,30.5341,30.5512,177162.0
2020-05-12 13:55:00,35.81,35.82,35.79,35.8,155036.0,30.5512,30.5597,30.5341,30.5426,155036.0
2020-05-12 14:00:00,35.8,35.82,35.78,35.79,107654.0,30.5426,30.5597,30.5256,30.5341,107654.0
2020-05-12 14:05:00,35.79,35.8,35.76,35.77,176653.0,30.5341,30.5426,30.5085,30.5171,176653.0
2020-05-12 14:10:00,35.77,35.78,35.74,35.75,166634.0,30.5171,30.5256,30.4915,30.5,166634.0
2020-05-12 14:15:00,35.74,35.76,35.71,35.72,153956.0,30.4915,30.5085,30.4659,30.4744,153956.0
2020-05-12 14:20:00,35.73,35.75,35.72,35.75,74396.0,30.4829,30.5,30.4744,30.5,74396.0
2020-05-12 14:25:00,35.75,35.76,35.73,35.74,105838.0,30.5,30.5085,30.4829,30.4915,105838.0
2020-05-12 14:30:00,35.74,35.75,35.71,35.75,259637.0,30.4915,30.5,30.4659,30.5,259637.0
2020-05-12 14:35:00,35.74,35.79,35.73,35.77,119570.0,30.4915,30.5341,30.4829,30.5171,119570.0
2020-05-12 14:40:00,35.77,35.78,35.7,35.73,79692.0,30.5171,30.5256,30.4573,30.4829,79692.0
2020-05-12 14:45:00,35.73,35.75,35.71,35.72,96233.0,30.4829,30.5,30.4659,30.4744,96233.0
2020-05-12 14:50:00,35.72,35.76,35.71,35.75,136273.0,30.4744,30.5085,30.4659,30.5,136273.0
2020-05-12 14:55:00,35.74,35.77,35.73,35.73,142140.0,30.4915,30.5171,30.4829,30.4829,142140.0
2020-05-12 15:00:00,35.73,35.76,35.72,35.74,143794.0,30.4829,30.5085,30.4744,30.4915,143794.0
2020-05-12 15:05:00,35.74,35.76,35.73,35.75,117748.0,30.4915,30.5085,30.4829,30.5,117748.0
2020-05-12 15:10:00,35.75,35.75,35.7,35.7,875288.0,30.5,30.5,30.4573,30.4573,875288.0
2020-05-12 15:15:00,35.71,35.72,35.67,35.67,761955.0,30.4659,30.4744,30.4317,30.4317,761955.0
2020-05-12 15:20:00,35.67,35.69,35.65,35.66,341225.0,30.4317,30.4488,30.4147,30.4232,341225.0
2020-05-12 15:25:00,35.65,35.68,35.65,35.65,170310.0,30.4147,30.4403,30.4147,30.4147,170310.0
2020-05-12 15:30:00,35.65,35.68,35.63,35.64,441663.0,30.4147,30.4403,30.3976,30.4061,441663.0
2020-05-12 15:35:00,35.64,35.65,35.58,35.59,206366.0,30.4061,30.4147,30.355,30.3635,206366.0
2020-05-12 15:40:00,35.59,35.6,35.51,35.52,452222.0,30.3635,30.372,30.2952,30.3038,452222.0
2020-05-12 15:45:00,35.52,35.56,35.5,35.51,493000.0,30.3038,30.3379,30.2867,30.2952,493000.0
2020-05-12 15:50:00,35.51,35.52,35.47,35.48,631063.0,30.2952,30.3038,30.2611,30.2696,631063.0
2020-05-12 15:55:00,35.48,35.5,35.41,35.41,475655.0,30.2696,30.2867,30.2099,30.2099,475655.0
2020-05-13 09:30:00,35.64,35.65,35.51,35.51,493715.0,30.4061,30.4147,30.2952,30.2952,493715.0
2020-05-13 09:35:00,35.51,35.53,35.44,35.52,169228.0,30.2952,30.3123,30.2355,30.3038,169228.0
2020-05-13 09:40:00,35.52,35.53,35.46,35.47,254627.0,30.3038,30.3123,30.2526,30.2611,254627.0
2020-05-13 09:45:00,35.47,35.54,35.46,35.52,120408.0,30.2611,30.3208,30.2526,30.3038,120408.0
2020-05-13 09:50:00,35.53,35.54,35.49,35.51,131010.0,30.3123,30.3208,30.2782,30.2952,131010.0
2020-05-13 09:55:00,35.51,35.53,35.47,35.52,136304.0,30.2952,30.3123,30.2611,30.3038,136304.0
2020-05-13 10:00:00,35.51,35.58,35.5,35.56,227168.0,30.2952,30.355,30.2867,30.3379,227168.0
2020-05-13 10:05:00,35.56,35.57,35.54,35.55,129752.0,30.3379,30.3464,30.3208,30.3294,129752.0
2020-05-13 10:10:00,35.54,35.57,35.52,35.53,165337.0,30.3208,30.3464,30.3038,30.3123,165337.0
2020-05-13 10:15:00,35.52,35.54,35.49,35.5,161374.0,30.3038,30.3208,30.2782,30.2867,161374.0
2020-05-13 10:20:00,35.5,35.51,35.46,35.48,267205.0,30.2867,30.2952,30.2526,30.2696,267205.0
2020-05-13 10:25:00,35.48,35.56,35.47,35.55,277404.0,30.2696,30.3379,30.2611,30.3294,277404.0
2020-05-13 10:30:00,35.56,35.62,35.55,35.58,295201.0,30.3379,30.3891,30.3294,30.355,295201.0
2020-05-13 10:35:00,35.59,35.6,35.56,35.59,108531.0,30.3635,30.372,30.3379,30.3635,108531.0
2020-05-13 10:40:00,35.6,35.62,35.54,35.55,94380.0,30.372,30.3891,30.3208,30.3294,94380.0
2020-05-13 10:45:00,35.54,35.56,35.52,35.52,150298.0,30.3208,30.3379,30.3038,30.3038,150298.0
2020-05-13 10:50:00,35.52,35.56,35.49,35.52,133281.0,30.3038,30.3379,30.2782,30.3038,133281.0
2020-05-13 10:55:00,35.52,35.53,35.44,35.45,128862.0,30.3038,30.3123,30.2355,30.244,128862.0
2020-05-13 11:00:00,35.45,35.47,35.42,35.47,262249.0,30.244,30.2611,30.2185,30.2611,262249.0
2020-05-13 11:05:00,35.47,35.5,35.43,35.44,189602.0,30.2611,30.2867,30.227,30.2355,189602.0
2020-05-13 11:10:00,35.44,35.49,35.44,35.48,221454.0,30.2355,30.2782,30.2355,30.2696,221454.0
2020-05-13 11:15:00,35.49,35.5,35.4,35.4,292805.0,30.2782,30.2867,30.2014,30.2014,292805.0
2020-05-13 11:20:00,35.4,35.4,35.29,35.3,291734.0,30.2014,30.2014,30.1075,30.1161,291734.0
2020-05-13 11:25:00,35.3,35.34,35.27,35.34,241209.0,30.1161,30.1502,30.0905,30.1502,241209.0
2020-05-13 11:30:00,35.33,35.37,35.3,35.35,369769.0,30.1417,30.1758,30.1161,30.1587,369769.0
2020-05-13 11:35:00,35.35,35.36,35.28,35.33,317761.0,30.1587,30.1673,30.099,30.1417,317761.0
2020-05-13 11:40:00,35.33,35.33,35.24,35.25,225477.0,30.1417,30.1417,30.0649,30.0734,225477.0
2020-05-13 11:45:00,35.25,35.25,35.16,35.17,181903.0,30.0734,30.0734,29.9966,30.0052,181903.0
2020-05-13 11:50:00,35.17,35.23,35.16,35.17,212758.0,30.0052,30.0564,29.9966,30.0052,212758.0
2020-05-13 11:55:00,35.17,35.18,35.12,35.17,280649.0,30.0052,30.0137,29.9625,30.0052,280649.0
2020-05-13 12:00:00,35.17,35.21,35.13,35.13,309665.0,30.0052,30.0393,29.971,29.971,309665.0
2020-05-13 12:05:00,35.13,35.15,35.07,35.07,371271.0,29.971,29.9881,29.9199,29.9199,371271.0
2020-05-13 12:10:00,35.07,35.09,35.04,35.05,291761.0,29.9199,29.9369,29.8943,29.9028,291761.0
2020-05-13 12:15:00,35.05,35.08,34.98,35.0,149748.0,29.9028,29.9284,29.8431,29.8601,149748.0
2020-05-13 12:20:00,35.0,35.09,35.0,35.05,166889.0,29.8601,29.9369,29.8601,29.9028,166889.0
2020-05-13 12:25:00,35.04,35.09,35.03,35.08,131330.0,29.8943,29.9369,29.8857,29.9284,131330.0
2020-05-13 12:30:00,35.08,35.11,35.06,35.1,225589.0,29.9284,29.954,29.9113,29.9454,225589.0
2020-05-13 12:35:00,35.09,35.12,35.06,35.11,294284.0,29.9369,29.9625,29.9113,29.954,294284.0
2020-05-13 12:40:00,35.12,35.12,35.06,35.07,181241.0,29.9625,29.9625,29.9113,29.9199,181241.0
2020-05-13 12:45:00,35.07,35.14,35.06,35.14,142961.0,29.9199,29.9796,29.9113,29.9796,142961.0
2020-05-13 12:50:00,35.13,35.15,35.1,35.13,203523.0,29.971,29.9881,29.9454,29.971,203523.0
2020-05-13 12:55:00,35.13,35.14,35.09,35.11,119668.0,29.971,29.9796,29.9369,29.954,119668.0
2020-05-13 13:00:00,35.12,35.12,35.04,35.04,167977.0,29.9625,29.9625,29.8943,29.8943,167977.0
2020-05-13 13:05:00,35.04,35.06,35.01,35.03,88092.0,29.8943,29.9113,29.8687,29.8857,88092.0
2020-05-13 13:10:00,35.03,35.13,35.03,35.11,174371.0,29.8857,29.971,29.8857,29.954,174371.0
2020-05-13 13:15:00,35.12,35.16,35.08,35.14,110521.0,29.9625,29.9966,29.9284,29.9796,110521.0
2020-05-13 13:20:00,35.14,35.14,35.08,35.09,200185.0,29.9796,29.9796,29.9284,29.9369,200185.0
2020-05-13 13:25:00,35.1,35.14,35.07,35.13,120486.0,29.9454,29.9796,29.9199,29.971,120486.0
2020-05-13 13:30:00,35.13,35.13,35.08,35.09,138236.0,29.971,29.971,29.9284,29.9369,138236.0
2020-05-13 13:35:00,35.1,35.12,35.07,35.11,129812.0,29.9454,29.9625,29.9199,29.954,129812.0
2020-05-13 13:40:00,35.12,35.14,35.08,35.11,117905.0,29.9625,29.9796,29.9284,29.954,117905.0
2020-05-13 13:45:00,35.11,35.12,35.08,35.1,76046.0,29.954,29.9625,29.9284,29.9454,76046.0
2020-05-13 13:50:00,35.11,35.12,35.06,35.06,171538.0,29.954,29.9625,29.9113,29.9113,171538.0
2020-05-13 13:55:00,35.07,35.08,35.05,35.07,94654.0,29.9199,29.9284,29.9028,29.9199,94654.0
2020-05-13 14:00:00,35.07,35.07,35.0,35.0,160273.0,29.9199,29.9199,29.8601,29.8601,160273.0
2020-05-13 14:05:00,35.01,35.07,35.0,35.07,102560.0,29.8687,29.9199,29.8601,29.9199,102560.0
2020-05-13 14:10:00,35.06,35.12,35.04,35.08,167128.0,29.9113,29.9625,29.8943,29.9284,167128.0
2020-05-13 14:15:00,35.08,35.13,35.07,35.09,334956.0,29.9284,29.971,29.9199,29.9369,334956.0
2020-05-13 14:20:00,35.09,35.13,35.08,35.08,194553.0,29.9369,29.971,29.9284,29.9284,194553.0
2020-05-13 14:25:00,35.08,35.11,35.07,35.08,74631.0,29.9284,29.954,29.9199,29.9284,74631.0
2020-05-13 14:30:00,35.07,35.09,35.05,35.05,78722.0,29.9199,29.9369,29.9028,29.9028,78722.0
2020-05-13 14:35:00,35.05,35.09,35.04,35.07,107245.0,29.9028,29.9369,29.8943,29.9199,107245.0
2020-05-13 14:40:00,35.06,35.07,35.02,35.02,113488.0,29.9113,29.9199,29.8772,29.8772,113488.0
2020-05-13 14:45:00,35.03,35.06,35.01,35.03,146418.0,29.8857,29.9113,29.8687,29.8857,146418.0
2020-05-13 14:50:00,35.04,35.05,35.02,35.03,131154.0,29.8943,29.9028,29.8772,29.8857,131154.0
2020-05-13 14:55:00,35.02,35.04,34.99,34.99,98313.0,29.8772,29.8943,29.8516,29.8516,98313.0
2020-05-13 15:00:00,34.99,35.1,34.99,35.08,240140.0,29.8516,29.9454,29.8516,29.9284,240140.0
2020-05-13 15:05:00,35.08,35.09,35.01,35.03,156174.0,29.9284,29.9369,29.8687,29.8857,156174.0
2020-05-13 15:10:00,35.04,35.06,35.0,35.02,162417.0,29.8943,29.9113,29.8601,29.8772,162417.0
2020-05-13 15:15:00,35.01,35.03,34.99,35.03,197377.0,29.8687,29.8857,29.8516,29.8857,197377.0
2020-05-13 15:20:00,35.03,35.04,34.94,34.95,343980.0,29.8857,29.8943,29.8089,29.8175,343980.0
2020-05-13 15:25:00,34.95,35.01,34.93,34.99,187263.0,29.8175,29.8687,29.8004,29.8516,187263.0
2020-05-13 15:30:00,35.0,35.05,34.97,35.04,153711.0,29.8601,29.9028,29.8345,29.8943,153711.0
2020-05-13 15:35:00,35.03,35.06,35.01,35.03,193321.0,29.8857,29.9113,29.8687,29.8857,193321.0
2020-05-13 15:40:00,35.04,35.08,35.04,35.05,146873.0,29.8943,29.9284,29.8943,29.9028,146873.0
2020-05-13 15:45:00,35.05,35.11,35.02,35.09,381457.0,29.9028,29.954,29.8772,29.9369,381457.0
2020-05-13 15:50:00,35.09,35.17,35.08,35.13,767211.0,29.9369,30.0052,29.9284,29.971,767211.0
2020-05-13 15:55:00,35.13,35.14,35.1,35.11,377355.0,29.971,29.9796,29.9454,29.954,377355.0
2020-05-14 09:30:00,34.33,34.42,34.31,34.33,454917.0,29.2885,29.3653,29.2715,29.2885,454917.0
2020-05-14 09:35:00,34.34,34.4,34.3,34.32,185076.0,29.2971,29.3482,29.2629,29.28,185076.0
2020-05-14 09:40:00,34.31,34.32,34.27,34.29,148628.0,29.2715,29.28,29.2373,29.2544,148628.0
2020-05-14 09:45:00,34.29,34.33,34.23,34.23,148306.0,29.2544,29.2885,29.2032,29.2032,148306.0
2020-05-14 09:50:00,34.23,34.25,34.15,34.15,184707.0,29.2032,29.2203,29.135,29.135,184707.0
2020-05-14 09:55:00,34.15,34.19,34.12,34.15,156631.0,29.135,29.1691,29.1094,29.135,156631.0
2020-05-14 10:00:00,34.15,34.18,34.11,34.13,206926.0,29.135,29.1605,29.1008,29.1179,206926.0
2020-05-14 10:05:00,34.15,34.23,34.14,34.23,146143.0,29.135,29.2032,29.1264,29.2032,146143.0
2020-05-14 10:10:00,34.24,34.29,34.22,34.25,410769.0,29.2117,29.2544,29.1947,29.2203,410769.0
2020-05-14 10:15:00,34.25,34.27,34.19,34.24,123283.0,29.2203,29.2373,29.1691,29.2117,123283.0
2020-05-14 10:20:00,34.23,34.27,34.21,34.27,204030.0,29.2032,29.2373,29.1861,29.2373,204030.0
2020-05-14 10:25:00,34.27,34.32,34.22,34.22,222989.0,29.2373,29.28,29.1947,29.1947,222989.0
2020-05-14 10:30:00,34.22,34.29,34.22,34.27,260205.0,29.1947,29.2544,29.1947,29.2373,260205.0
2020-05-14 10:35:00,34.28,34.42,34.28,34.41,214392.0,29.2459,29.3653,29.2459,29.3568,214392.0
2020-05-14 10:40:00,34.41,34.42,34.33,34.37,152996.0,29.3568,29.3653,29.2885,29.3226,152996.0
2020-05-14 10:45:00,34.38,34.47,34.35,34.45,298932.0,29.3312,29.408,29.3056,29.3909,298932.0
2020-05-14 10:50:00,34.45,34.53,34.44,34.51,220551.0,29.3909,29.4592,29.3824,29.4421,220551.0
2020-05-14 10:55:00,34.51,34.52,34.43,34.47,182776.0,29.4421,29.4506,29.3738,29.408,182776.0
2020-05-14 11:00:00,34.47,34.53,34.47,34.52,347983.0,29.408,29.4592,29.408,29.4506,347983.0
2020-05-14 11:05:00,34.52,34.61,34.51,34.58,283411.0,29.4506,29.5274,29.4421,29.5018,283411.0
2020-05-14 11:10:00,34.59,34.61,34.57,34.59,219706.0,29.5103,29.5274,29.4933,29.5103,219706.0
2020-05-14 11:15:00,34.58,34.67,34.58,34.63,98030.0,29.5018,29.5786,29.5018,29.5445,98030.0
2020-05-14 11:20:00,34.63,34.64,34.52,34.54,112614.0,29.5445,29.553,29.4506,29.4677,112614.0
2020-05-14 11:25:00,34.54,34.55,34.49,34.53,147417.0,29.4677,29.4762,29.425,29.4592,147417.0
2020-05-14 11:30:00,34.53,34.59,34.51,34.52,240505.0,29.4592,29.5103,29.4421,29.4506,240505.0
2020-05-14 11:35:00,34.53,34.61,34.48,34.49,619649.0,29.4592,29.5274,29.4165,29.425,619649.0
2020-05-14 11:40:00,34.48,34.5,34.44,34.49,300455.0,29.4165,29.4336,29.3824,29.425,300455.0
2020-05-14 11:45:00,34.48,34.51,34.47,34.49,197056.0,29.4165,29.4421,29.408,29.425,197056.0
2020-05-14 11:50:00,34.48,34.58,34.46,34.58,188093.0,29.4165,29.5018,29.3994,29.5018,188093.0
2020-05-14 11:55:00,34.57,34.57,34.48,34.49,412598.0,29.4933,29.4933,29.4165,29.425,412598.0
2020-05-14 12:00:00,34.49,34.54,34.46,34.48,187625.0,29.425,29.4677,29.3994,29.4165,187625.0
2020-05-14 12:05:00,34.48,34.49,34.44,34.46,141474.0,29.4165,29.425,29.3824,29.3994,141474.0
2020-05-14 12:10:00,34.45,34.52,34.44,34.48,113532.0,29.3909,29.4506,29.3824,29.4165,113532.0
2020-05-14 12:15:00,34.48,34.52,34.47,34.49,114996.0,29.4165,29.4506,29.408,29.425,114996.0
2020-05-14 12:20:00,34.49,34.58,34.48,34.57,177438.0,29.425,29.5018,29.4165,29.4933,177438.0
2020-05-14 12:25:00,34.58,34.58,34.51,34.52,144384.0,29.5018,29.5018,29.4421,29.4506,144384.0
2020-05-14 12:30:00,34.53,34.56,34.51,34.54,125240.0,29.4592,29.4847,29.4421,29.4677,125240.0
2020-05-14 12:35:00,34.55,34.58,34.53,34.55,179351.0,29.4762,29.5018,29.4592,29.4762,179351.0
2020-05-14 12:40:00,34.55,34.56,34.52,34.54,122988.0,29.4762,29.4847,29.4506,29.4677,122988.0
2020-05-14 12:45:00,34.54,34.54,34.51,34.52,81601.0,29.4677,29.4677,29.4421,29.4506,81601.0
2020-05-14 12:50:00,34.52,34.63,34.51,34.63,295283.0,29.4506,29.5445,29.4421,29.5445,295283.0
2020-05-14 12:55:00,34.63,34.67,34.63,34.65,240750.0,29.5445,29.5786,29.5445,29.5615,240750.0
2020-05-14 13:00:00,34.66,34.67,34.62,34.63,213968.0,29.5701,29.5786,29.5359,29.5445,213968.0
2020-05-14 13:05:00,34.62,34.65,34.62,34.63,214717.0,29.5359,29.5615,29.5359,29.5445,214717.0
2020-05-14 13:10:00,34.64,34.68,34.63,34.65,211018.0,29.553,29.5871,29.5445,29.5615,211018.0
2020-05-14 13:15:00,34.65,34.67,34.64,34.66,149081.0,29.5615,29.5786,29.553,29.5701,149081.0
2020-05-14 13:20:00,34.66,34.7,34.66,34.68,129402.0,29.5701,29.6042,29.5701,29.5871,129402.0
2020-05-14 13:25:00,34.69,34.76,34.69,34.75,230959.0,29.5957,29.6554,29.5957,29.6468,230959.0
2020-05-14 13:30:00,34.75,34.79,34.73,34.73,116028.0,29.6468,29.681,29.6298,29.6298,116028.0
2020-05-14 13:35:00,34.74,34.75,34.71,34.72,104105.0,29.6383,29.6468,29.6127,29.6212,104105.0
2020-05-14 13:40:00,34.72,34.73,34.67,34.67,195484.0,29.6212,29.6298,29.5786,29.5786,195484.0
2020-05-14 13:45:00,34.68,34.71,34.67,34.69,92804.0,29.5871,29.6127,29.5786,29.5957,92804.0
2020-05-14 13:50:00,34.69,34.7,34.65,34.66,161273.0,29.5957,29.6042,29.5615,29.5701,161273.0
2020-05-14 13:55:00,34.65,34.68,34.61,34.62,204606.0,29.5615,29.5871,29.5274,29.5359,204606.0
2020-05-14 14:00:00,34.61,34.62,34.58,34.59,158950.0,29.5274,29.5359,29.5018,29.5103,158950.0
2020-05-14 14:05:00,34.59,34.61,34.56,34.59,179685.0,29.5103,29.5274,29.4847,29.5103,179685.0
2020-05-14 14:10:00,34.6,34.62,34.59,34.62,239095.0,29.5189,29.5359,29.5103,29.5359,239095.0
2020-05-14 14:15:00,34.63,34.64,34.59,34.63,167300.0,29.5445,29.553,29.5103,29.5445,167300.0
2020-05-14 14:20:00,34.63,34.67,34.62,34.66,395177.0,29.5445,29.5786,29.5359,29.5701,395177.0
2020-05-14 14:25:00,34.66,34.67,34.64,34.66,144209.0,29.5701,29.5786,29.553,29.5701,144209.0
2020-05-14 14:30:00,34.67,34.67,34.61,34.63,168546.0,29.5786,29.5786,29.5274,29.5445,168546.0
2020-05-14 14:35:00,34.63,34.63,34.58,34.59,137012.0,29.5445,29.5445,29.5018,29.5103,137012.0
2020-05-14 14:40:00,34.59,34.61,34.55,34.58,309327.0,29.5103,29.5274,29.4762,29.5018,309327.0
2020-05-14 14:45:00,34.57,34.6,34.56,34.58,312179.0,29.4933,29.5189,29.4847,29.5018,312179.0
2020-05-14 14:50:00,34.58,34.63,34.56,34.62,117654.0,29.5018,29.5445,29.4847,29.5359,117654.0
2020-05-14 14:55:00,34.63,34.65,34.6,34.64,151406.0,29.5445,29.5615,29.5189,29.553,151406.0
2020-05-14 15:00:00,34.64,34.72,34.63,34.71,247492.0,29.553,29.6212,29.5445,29.6127,247492.0
2020-05-14 15:05:00,34.71,34.76,34.69,34.73,132076.0,29.6127,29.6554,29.5957,29.6298,132076.0
2020-05-14 15:10:00,34.74,34.75,34.7,34.75,300149.0,29.6383,29.6468,29.6042,29.6468,300149.0
2020-05-14 15:15:00,34.75,34.79,34.74,34.77,207069.0,29.6468,29.681,29.6383,29.6639,207069.0
2020-05-14 15:20:00,34.77,34.82,34.75,34.81,182295.0,29.6639,29.7066,29.6468,29.698,182295.0
2020-05-14 15:25:00,34.81,34.83,34.78,34.81,337745.0,29.698,29.7151,29.6724,29.698,337745.0
2020-05-14 15:30:00,34.81,34.83,34.76,34.77,234591.0,29.698,29.7151,29.6554,29.6639,234591.0
2020-05-14 15:35:00,34.77,34.78,34.73,34.76,237784.0,29.6639,29.6724,29.6298,29.6554,237784.0
2020-05-14 15:40:00,34.75,34.8,34.73,34.79,271625.0,29.6468,29.6895,29.6298,29.681,271625.0
2020-05-14 15:45:00,34.79,34.84,34.79,34.82,290250.0,29.681,29.7236,29.681,29.7066,290250.0
2020-05-14 15:50:00,34.83,34.87,34.82,34.87,388964.0,29.7151,29.7492,29.7066,29.7492,388964.0
2020-05-14 15:55:00,34.86,34.86,34.82,34.86,1187801.0,29.7407,29.7407,29.7066,29.7407,1187801.0
2020-05-15 09:30:00,34.75,34.84,34.73,34.73,337118.0,29.6468,29.7236,29.6298,29.6298,337118.0
2020-05-15 09:35:00,34.73,34.84,34.69,34.82,477054.0,29.6298,29.7236,29.5957,29.7066,477054.0
2020-05-15 09:40:00,34.84,34.91,34.8,34.89,327424.0,29.7236,29.7833,29.6895,29.7663,327424.0
2020-05-15 09:45:00,34.88,34.9,34.84,34.86,199024.0,29.7578,29.7748,29.7236,29.7407,199024.0
2020-05-15 09:50:00,34.87,34.94,34.86,34.93,97942.0,29.7492,29.8089,29.7407,29.8004,97942.0
2020-05-15 09:55:00,34.93,34.93,34.89,34.9,102941.0,29.8004,29.8004,29.7663,29.7748,102941.0
2020-05-15 10:00:00,34.9,34.92,34.82,34.82,332227.0,29.7748,29.7919,29.7066,29.7066,332227.0
2020-05-15 10:05:00,34.82,34.89,34.82,34.89,1121379.0,29.7066,29.7663,29.7066,29.7663,1121379.0
2020-05-15 10:10:00,34.88,34.97,34.86,34.97,301509.0,29.7578,29.8345,29.7407,29.8345,301509.0
2020-05-15 10:15:00,34.97,34.99,34.92,34.93,634829.0,29.8345,29.8516,29.7919,29.8004,634829.0
2020-05-15 10:20:00,34.93,34.96,34.88,34.88,284303.0,29.8004,29.826,29.7578,29.7578,284303.0
2020-05-15 10:25:00,34.88,34.92,34.88,34.9,107285.0,29.7578,29.7919,29.7578,29.7748,107285.0
2020-05-15 10:30:00,34.9,34.92,34.86,34.87,165591.0,29.7748,29.7919,29.7407,29.7492,165591.0
2020-05-15 10:35:00,34.87,34.92,34.83,34.88,169845.0,29.7492,29.7919,29.7151,29.7578,169845.0
2020-05-15 10:40:00,34.88,34.9,34.85,34.87,127617.0,29.7578,29.7748,29.7322,29.7492,127617.0
2020-05-15 10:45:00,34.86,34.89,34.84,34.85,128746.0,29.7407,29.7663,29.7236,29.7322,128746.0
2020-05-15 10:50:00,34.85,34.85,34.74,34.75,171836.0,29.7322,29.7322,29.6383,29.6468,171836.0
2020-05-15 10:55:00,34.75,34.77,34.71,34.75,171845.0,29.6468,29.6639,29.6127,29.6468,171845.0
2020-05-15 11:00:00,34.75,34.75,34.67,34.68,581290.0,29.6468,29.6468,29.5786,29.5871,581290.0
2020-05-15 11:05:00,34.68,34.72,34.66,34.72,207016.0,29.5871,29.6212,29.5701,29.6212,207016.0
2020-05-15 11:10:00,34.71,34.72,34.67,34.71,237197.0,29.6127,29.6212,29.5786,29.6127,237197.0
2020-05-15 11:15:00,34.7,34.71,34.68,34.69,204146.0,29.6042,29.6127,29.5871,29.5957,204146.0
2020-05-15 11:20:00,34.7,34.73,34.67,34.72,235196.0,29.6042,29.6298,29.5786,29.6212,235196.0
2020-05-15 11:25:00,34.71,34.75,34.69,34.7,227479.0,29.6127,29.6468,29.5957,29.6042,227479.0
2020-05-15 11:30:00,34.69,34.77,34.69,34.74,163039.0,29.5957,29.6639,29.5957,29.6383,163039.0
2020-05-15 11:35:00,34.75,34.76,34.69,34.7,225082.0,29.6468,29.6554,29.5957,29.6042,225082.0
2020-05-15 11:40:00,34.7,34.71,34.64,34.68,271396.0,29.6042,29.6127,29.553,29.5871,271396.0
2020-05-15 11:45:00,34.68,34.69,34.63,34.65,200186.0,29.5871,29.5957,29.5445,29.5615,200186.0
2020-05-15 11:50:00,34.65,34.68,34.64,34.67,96768.0,29.5615,29.5871,29.553,29.5786,96768.0
2020-05-15 11:55:00,34.68,34.73,34.68,34.71,76093.0,29.5871,29.6298,29.5871,29.6127,76093.0
2020-05-15 12:00:00,34.71,34.76,34.7,34.75,307669.0,29.6127,29.6554,29.6042,29.6468,307669.0
2020-05-15 12:05:00,34.75,34.78,34.73,34.77,128837.0,29.6468,29.6724,29.6298,29.6639,128837.0
2020-05-15 12:10:00,34.77,34.78,34.74,34.75,115057.0,29.6639,29.6724,29.6383,29.6468,115057.0
2020-05-15 12:15:00,34.75,34.77,34.72,34.77,189325.0,29.6468,29.6639,29.6212,29.6639,189325.0
2020-05-15 12:20:00,34.77,34.81,34.77,34.79,149347.0,29.6639,29.698,29.6639,29.681,149347.0
2020-05-15 12:25:00,34.8,34.82,34.79,34.8,55506.0,29.6895,29.7066,29.681,29.6895,55506.0
2020-05-15 12:30:00,34.8,34.81,34.78,34.81,141544.0,29.6895,29.698,29.6724,29.698,141544.0
2020-05-15 12:35:00,34.81,34.82,34.77,34.78,52936.0,29.698,29.7066,29.6639,29.6724,52936.0
2020-05-15 12:40:00,34.79,34.81,34.76,34.77,145895.0,29.681,29.698,29.6554,29.6639,145895.0
2020-05-15 12:45:00,34.76,34.77,34.73,34.76,161261.0,29.6554,29.6639,29.6298,29.6554,161261.0
2020-05-15 12:50:00,34.75,34.78,34.74,34.76,298001.0,29.6468,29.6724,29.6383,29.6554,298001.0
2020-05-15 12:55:00,34.75,34.76,34.71,34.76,92033.0,29.6468,29.6554,29.6127,29.6554,92033.0
2020-05-15 13:00:00,34.76,34.8,34.75,34.78,77962.0,29.6554,29.6895,29.6468,29.6724,77962.0
2020-05-15 13:05:00,34.78,34.79,34.75,34.77,90148.0,29.6724,29.681,29.6468,29.6639,90148.0
2020-05-15 13:10:00,34.77,34.82,34.77,34.82,95424.0,29.6639,29.7066,29.6639,29.7066,95424.0
2020-05-15 13:15:00,34.81,34.82,34.78,34.78,61947.0,29.698,29.7066,29.6724,29.6724,61947.0
2020-05-15 13:20:00,34.79,34.79,34.77,34.79,57805.0,29.681,29.681,29.6639,29.681,57805.0
2020-05-15 13:25:00,34.79,34.81,34.77,34.79,81670.0,29.681,29.698,29.6639,29.681,81670.0
2020-05-15 13:30:00,34.79,34.79,34.76,34.79,220669.0,29.681,29.681,29.6554,29.681,220669.0
2020-05-15 13:35:00,34.78,34.81,34.76,34.78,154060.0,29.6724,29.698,29.6554,29.6724,154060.0
2020-05-15 13:40:00,34.78,34.79,34.75,34.77,167278.0,29.6724,29.681,29.6468,29.6639,167278.0
2020-05-15 13:45:00,34.77,34.78,34.73,34.75,83573.0,29.6639,29.6724,29.6298,29.6468,83573.0
2020-05-15 13:50:00,34.76,34.81,34.74,34.79,131263.0,29.6554,29.698,29.6383,29.681,131263.0
2020-05-15 13:55:00,34.8,34.81,34.78,34.8,70151.0,29.6895,29.698,29.6724,29.6895,70151.0
2020-05-15 14:00:00,34.8,34.87,34.8,34.86,166970.0,29.6895,29.7492,29.6895,29.7407,166970.0
2020-05-15 14:05:00,34.86,34.86,34.83,34.83,177713.0,29.7407,29.7407,29.7151,29.7151,177713.0
2020-05-15 14:10:00,34.83,34.84,34.82,34.82,41421.0,29.7151,29.7236,29.7066,29.7066,41421.0
2020-05-15 14:15:00,34.83,34.86,34.82,34.83,142783.0,29.7151,29.7407,29.7066,29.7151,142783.0
2020-05-15 14:20:00,34.84,34.87,34.83,34.86,343640.0,29.7236,29.7492,29.7151,29.7407,343640.0
2020-05-15 14:25:00,34.86,34.88,34.85,34.87,142318.0,29.7407,29.7578,29.7322,29.7492,142318.0
2020-05-15 14:30:00,34.88,34.88,34.82,34.83,125445.0,29.7578,29.7578,29.7066,29.7151,125445.0
2020-05-15 14:35:00,34.82,34.84,34.78,34.8,166503.0,29.7066,29.7236,29.6724,29.6895,166503.0
2020-05-15 14:40:00,34.8,34.82,34.78,34.79,65610.0,29.6895,29.7066,29.6724,29.681,65610.0
2020-05-15 14:45:00,34.79,34.82,34.78,34.8,81581.0,29.681,29.7066,29.6724,29.6895,81581.0
2020-05-15 14:50:00,34.8,34.84,34.8,34.83,155170.0,29.6895,29.7236,29.6895,29.7151,155170.0
2020-05-15 14:55:00,34.83,34.83,34.76,34.77,197266.0,29.7151,29.7151,29.6554,29.6639,197266.0
2020-05-15 15:00:00,34.77,34.82,34.75,34.8,325872.0,29.6639,29.7066,29.6468,29.6895,325872.0
2020-05-15 15:05:00,34.8,34.83,34.79,34.82,198018.0,29.6895,29.7151,29.681,29.7066,198018.0
2020-05-15 15:10:00,34.81,34.82,34.79,34.81,122127.0,29.698,29.7066,29.681,29.698,122127.0
2020-05-15 15:15:00,34.8,34.82,34.78,34.8,308518.0,29.6895,29.7066,29.6724,29.6895,308518.0
2020-05-15 15:20:00,34.81,34.82,34.79,34.8,212479.0,29.698,29.7066,29.681,29.6895,212479.0
2020-05-15 15:25:00,34.8,34.83,34.79,34.8,142812.0,29.6895,29.7151,29.681,29.6895,142812.0
2020-05-15 15:30:00,34.8,34.83,34.8,34.82,202298.0,29.6895,29.7151,29.6895,29.7066,202298.0
2020-05-15 15:35:00,34.82,34.83,34.76,34.78,238945.0,29.7066,29.7151,29.6554,29.6724,238945.0
2020-05-15 15:40:00,34.78,34.78,34.75,34.77,249276.0,29.6724,29.6724,29.6468,29.6639,249276.0
2020-05-15 15:45:00,34.78,34.85,34.77,34.84,355103.0,29.6724,29.7322,29.6639,29.7236,355103.0
2020-05-15 15:50:00,34.84,34.86,34.8,34.85,772266.0,29.7236,29.7407,29.6895,29.7322,772266.0
2020-05-15 15:55:00,34.85,34.89,34.84,34.87,626577.0,29.7322,29.7663,29.7236,29.7492,626577.0
2020-05-18 09:30:00,35.73,35.81,35.72,35.78,341463.0,30.4829,30.5512,30.4744,30.5256,341463.0
2020-05-18 09:35:00,35.77,35.86,35.77,35.85,379290.0,30.5171,30.5938,30.5171,30.5853,379290.0
2020-05-18 09:40:00,35.86,35.91,35.83,35.84,172379.0,30.5938,30.6365,30.5682,30.5768,172379.0
2020-05-18 09:45:00,35.84,35.88,35.84,35.84,99022.0,30.5768,30.6109,30.5768,30.5768,99022.0
2020-05-18 09:50:00,35.85,35.86,35.77,35.77,154122.0,30.5853,30.5938,30.5171,30.5171,154122.0
2020-05-18 09:55:00,35.78,35.83,35.76,35.8,181348.0,30.5256,30.5682,30.5085,30.5426,181348.0
2020-05-18 10:00:00,35.81,35.82,35.75,35.79,224347.0,30.5512,30.5597,30.5,30.5341,224347.0
2020-05-18 10:05:00,35.79,35.81,35.75,35.79,311354.0,30.5341,30.5512,30.5,30.5341,311354.0
2020-05-18 10:10:00,35.79,35.8,35.75,35.77,413691.0,30.5341,30.5426,30.5,30.5171,413691.0
2020-05-18 10:15:00,35.77,35.82,35.74,35.82,281855.0,30.5171,30.5597,30.4915,30.5597,281855.0
2020-05-18 10:20:00,35.81,35.83,35.77,35.79,358820.0,30.5512,30.5682,30.5171,30.5341,358820.0
2020-05-18 10:25:00,35.79,35.81,35.77,35.77,233073.0,30.5341,30.5512,30.5171,30.5171,233073.0
2020-05-18 10:30:00,35.77,35.84,35.77,35.84,375396.0,30.5171,30.5768,30.5171,30.5768,375396.0
2020-05-18 10:35:00,35.83,35.87,35.82,35.86,210462.0,30.5682,30.6024,30.5597,30.5938,210462.0
2020-05-18 10:40:00,35.87,35.89,35.85,35.88,493729.0,30.6024,30.6194,30.5853,30.6109,493729.0
2020-05-18 10:45:00,35.88,35.92,35.86,35.91,389933.0,30.6109,30.645,30.5938,30.6365,389933.0
2020-05-18 10:50:00,35.91,35.96,35.9,35.93,332302.0,30.6365,30.6792,30.628,30.6536,332302.0
2020-05-18 10:55:00,35.93,35.96,35.92,35.95,193219.0,30.6536,30.6792,30.645,30.6706,193219.0
2020-05-18 11:00:00,35.95,35.98,35.94,35.98,239254.0,30.6706,30.6962,30.6621,30.6962,239254.0
2020-05-18 11:05:00,35.98,36.01,35.97,36.01,196557.0,30.6962,30.7218,30.6877,30.7218,196557.0
2020-05-18 11:10:00,36.01,36.06,35.99,36.05,284683.0,30.7218,30.7645,30.7047,30.7559,284683.0
2020-05-18 11:15:00,36.05,36.12,36.04,36.12,325043.0,30.7559,30.8157,30.7474,30.8157,325043.0
2020-05-18 11:20:00,36.12,36.21,36.12,36.2,331412.0,30.8157,30.8924,30.8157,30.8839,331412.0
2020-05-18 11:25:00,36.2,36.23,36.15,36.16,338965.0,30.8839,30.9095,30.8412,30.8498,338965.0
2020-05-18 11:30:00,36.16,36.18,36.13,36.15,299462.0,30.8498,30.8668,30.8242,30.8412,299462.0
2020-05-18 11:35:00,36.15,36.17,36.11,36.12,267470.0,30.8412,30.8583,30.8071,30.8157,267470.0
2020-05-18 11:40:00,36.13,36.2,36.12,36.17,298413.0,30.8242,30.8839,30.8157,30.8583,298413.0
2020-05-18 11:45:00,36.17,36.19,36.15,36.19,780432.0,30.8583,30.8754,30.8412,30.8754,780432.0
2020-05-18 11:50:00,36.19,36.19,36.15,36.16,267100.0,30.8754,30.8754,30.8412,30.8498,267100.0
2020-05-18 11:55:00,36.17,36.21,36.16,36.2,277009.0,30.8583,30.8924,30.8498,30.8839,277009.0
2020-05-18 12:00:00,36.2,36.23,36.17,36.19,340578.0,30.8839,30.9095,30.8583,30.8754,340578.0
2020-05-18 12:05:00,36.18,36.25,36.18,36.23,250464.0,30.8668,30.9266,30.8668,30.9095,250464.0
2020-05-18 12:10:00,36.23,36.23,36.19,36.2,237958.0,30.9095,30.9095,30.8754,30.8839,237958.0
2020-05-18 12:15:00,36.2,36.24,36.19,36.19,268209.0,30.8839,30.918,30.8754,30.8754,268209.0
2020-05-18 12:20:00,36.2,36.22,36.19,36.2,161812.0,30.8839,30.901,30.8754,30.8839,161812.0
2020-05-18 12:25:00,36.19,36.2,36.17,36.2,294485.0,30.8754,30.8839,30.8583,30.8839,294485.0
2020-05-18 12:30:00,36.2,36.2,36.17,36.17,233132.0,30.8839,30.8839,30.8583,30.8583,233132.0
2020-05-18 12:35:00,36.18,36.2,36.17,36.18,383566.0,30.8668,30.8839,30.8583,30.8668,383566.0
2020-05-18 12:40:00,36.19,36.19,36.14,36.15,425287.0,30.8754,30.8754,30.8327,30.8412,425287.0
2020-05-18 12:45:00,36.15,36.16,36.11,36.13,462846.0,30.8412,30.8498,30.8071,30.8242,462846.0
2020-05-18 12:50:00,36.13,36.15,36.12,36.13,79953.0,30.8242,30.8412,30.8157,30.8242,79953.0
2020-05-18 12:55:00,36.13,36.16,36.12,36.15,62399.0,30.8242,30.8498,30.8157,30.8412,62399.0
2020-05-18 13:00:00,36.15,36.18,36.14,36.18,119984.0,30.8412,30.8668,30.8327,30.8668,119984.0
2020-05-18 13:05:00,36.18,36.21,36.17,36.19,108591.0,30.8668,30.8924,30.8583,30.8754,108591.0
2020-05-18 13:10:00,36.2,36.24,36.19,36.24,110092.0,30.8839,30.918,30.8754,30.918,110092.0
2020-05-18 13:15:00,36.24,36.24,36.21,36.24,103489.0,30.918,30.918,30.8924,30.918,103489.0
2020-05-18 13:20:00,36.25,36.26,36.24,36.25,202724.0,30.9266,30.9351,30.918,30.9266,202724.0
2020-05-18 13:25:00,36.25,36.27,36.22,36.26,166009.0,30.9266,30.9436,30.901,30.9351,166009.0
2020-05-18 13:30:00,36.26,36.27,36.21,36.21,143120.0,30.9351,30.9436,30.8924,30.8924,143120.0
2020-05-18 13:35:00,36.22,36.23,36.22,36.23,109676.0,30.901,30.9095,30.901,30.9095,109676.0
2020-05-18 13:40:00,36.22,36.25,36.21,36.23,190004.0,30.901,30.9266,30.8924,30.9095,190004.0
2020-05-18 13:45:00,36.23,36.26,36.22,36.24,123526.0,30.9095,30.9351,30.901,30.918,123526.0
2020-05-18 13:50:00,36.24,36.25,36.22,36.25,50601.0,30.918,30.9266,30.901,30.9266,50601.0
2020-05-18 13:55:00,36.25,36.25,36.22,36.24,88716.0,30.9266,30.9266,30.901,30.918,88716.0
2020-05-18 14:00:00,36.25,36.28,36.22,36.27,151673.0,30.9266,30.9522,30.901,30.9436,151673.0
2020-05-18 14:05:00,36.27,36.27,36.23,36.24,162076.0,30.9436,30.9436,30.9095,30.918,162076.0
2020-05-18 14:10:00,36.24,36.25,36.22,36.23,153864.0,30.918,30.9266,30.901,30.9095,153864.0
2020-05-18 14:15:00,36.24,36.24,36.21,36.22,392743.0,30.918,30.918,30.8924,30.901,392743.0
2020-05-18 14:20:00,36.21,36.23,36.21,36.22,213324.0,30.8924,30.9095,30.8924,30.901,213324.0
2020-05-18 14:25:00,36.22,36.25,36.21,36.23,112129.0,30.901,30.9266,30.8924,30.9095,112129.0
2020-05-18 14:30:00,36.23,36.27,36.23,36.27,295178.0,30.9095,30.9436,30.9095,30.9436,295178.0
2020-05-18 14:35:00,36.27,36.28,36.26,36.28,130223.0,30.9436,30.9522,30.9351,30.9522,130223.0
2020-05-18 14:40:00,36.27,36.3,36.26,36.29,117110.0,30.9436,30.9692,30.9351,30.9607,117110.0
2020-05-18 14:45:00,36.3,36.3,36.25,36.26,211485.0,30.9692,30.9692,30.9266,30.9351,211485.0
2020-05-18 14:50:00,36.26,36.26,36.23,36.25,130529.0,30.9351,30.9351,30.9095,30.9266,130529.0
2020-05-18 14:55:00,36.24,36.26,36.23,36.24,167924.0,30.918,30.9351,30.9095,30.918,167924.0
2020-05-18 15:00:00,36.25,36.27,36.24,36.27,96778.0,30.9266,30.9436,30.918,30.9436,96778.0
2020-05-18 15:05:00,36.26,36.28,36.24,36.28,122908.0,30.9351,30.9522,30.918,30.9522,122908.0
2020-05-18 15:10:00,36.27,36.28,36.24,36.27,95361.0,30.9436,30.9522,30.918,30.9436,95361.0
2020-05-18 15:15:00,36.27,36.27,36.24,36.27,144057.0,30.9436,30.9436,30.918,30.9436,144057.0
2020-05-18 15:20:00,36.27,36.28,36.25,36.26,98548.0,30.9436,30.9522,30.9266,30.9351,98548.0
2020-05-18 15:25:00,36.26,36.29,36.25,36.28,157163.0,30.9351,30.9607,30.9266,30.9522,157163.0
2020-05-18 15:30:00,36.28,36.32,36.28,36.3,128278.0,30.9522,30.9863,30.9522,30.9692,128278.0
2020-05-18 15:35:00,36.3,36.34,36.3,36.33,273754.0,30.9692,31.0033,30.9692,30.9948,273754.0
2020-05-18 15:40:00,36.33,36.34,36.32,36.33,77120.0,30.9948,31.0033,30.9863,30.9948,77120.0
2020-05-18 15:45:00,36.33,36.35,36.31,36.34,218731.0,30.9948,31.0119,30.9778,31.0033,218731.0
2020-05-18 15:50:00,36.35,36.35,36.27,36.29,201645.0,31.0119,31.0119,30.9436,30.9607,201645.0
2020-05-18 15:55:00,36.3,36.3,36.25,36.26,420497.0,30.9692,30.9692,30.9266,30.9351,420497.0
2020-05-19 09:30:00,36.1,36.12,36.04,36.04,350448.0,30.7986,30.8157,30.7474,30.7474,350448.0
2020-05-19 09:35:00,36.04,36.09,36.03,36.09,116758.0,30.7474,30.7901,30.7389,30.7901,116758.0
2020-05-19 09:40:00,36.08,36.09,36.05,36.06,187315.0,30.7815,30.7901,30.7559,30.7645,187315.0
2020-05-19 09:45:00,36.07,36.07,35.99,36.0,257482.0,30.773,30.773,30.7047,30.7133,257482.0
2020-05-19 09:50:00,36.0,36.05,35.99,36.04,81687.0,30.7133,30.7559,30.7047,30.7474,81687.0
2020-05-19 09:55:00,36.04,36.13,36.03,36.12,54971.0,30.7474,30.8242,30.7389,30.8157,54971.0
2020-05-19 10:00:00,36.12,36.15,36.11,36.14,102323.0,30.8157,30.8412,30.8071,30.8327,102323.0
2020-05-19 10:05:00,36.14,36.2,36.13,36.17,192964.0,30.8327,30.8839,30.8242,30.8583,192964.0
2020-05-19 10:10:00,36.17,36.18,36.14,36.16,204585.0,30.8583,30.8668,30.8327,30.8498,204585.0
2020-05-19 10:15:00,36.16,36.16,36.07,36.09,101093.0,30.8498,30.8498,30.773,30.7901,101093.0
2020-05-19 10:20:00,36.1,36.13,36.07,36.09,121332.0,30.7986,30.8242,30.773,30.7901,121332.0
2020-05-19 10:25:00,36.09,36.14,36.04,36.08,105131.0,30.7901,30.8327,30.7474,30.7815,105131.0
2020-05-19 10:30:00,36.09,36.13,36.06,36.1,91366.0,30.7901,30.8242,30.7645,30.7986,91366.0
2020-05-19 10:35:00,36.09,36.1,36.03,36.04,112645.0,30.7901,30.7986,30.7389,30.7474,112645.0
2020-05-19 10:40:00,36.04,36.04,36.0,36.02,183560.0,30.7474,30.7474,30.7133,30.7303,183560.0
2020-05-19 10:45:00,36.02,36.1,36.01,36.09,97991.0,30.7303,30.7986,30.7218,30.7901,97991.0
2020-05-19 10:50:00,36.09,36.14,36.08,36.13,130876.0,30.7901,30.8327,30.7815,30.8242,130876.0
2020-05-19 10:55:00,36.13,36.19,36.12,36.18,127636.0,30.8242,30.8754,30.8157,30.8668,127636.0
2020-05-19 11:00:00,36.18,36.21,36.15,36.19,76267.0,30.8668,30.8924,30.8412,30.8754,76267.0
2020-05-19 11:05:00,36.18,36.19,36.13,36.15,95340.0,30.8668,30.8754,30.8242,30.8412,95340.0
2020-05-19 11:10:00,36.15,36.17,36.11,36.12,120475.0,30.8412,30.8583,30.8071,30.8157,120475.0
2020-05-19 11:15:00,36.12,36.18,36.11,36.18,93777.0,30.8157,30.8668,30.8071,30.8668,93777.0
2020-05-19 11:20:00,36.18,36.21,36.15,36.19,109643.0,30.8668,30.8924,30.8412,30.8754,109643.0
2020-05-19 11:25:00,36.19,36.22,36.16,36.2,187389.0,30.8754,30.901,30.8498,30.8839,187389.0
2020-05-19 11:30:00,36.21,36.23,36.16,36.18,296092.0,30.8924,30.9095,30.8498,30.8668,296092.0
2020-05-19 11:35:00,36.17,36.19,36.12,36.14,211691.0,30.8583,30.8754,30.8157,30.8327,211691.0
2020-05-19 11:40:00,36.14,36.18,36.13,36.13,200832.0,30.8327,30.8668,30.8242,30.8242,200832.0
2020-05-19 11:45:00,36.14,36.16,36.13,36.13,128204.0,30.8327,30.8498,30.8242,30.8242,128204.0
2020-05-19 11:50:00,36.13,36.16,36.12,36.15,166464.0,30.8242,30.8498,30.8157,30.8412,166464.0
2020-05-19 11:55:00,36.16,36.17,36.13,36.15,139174.0,30.8498,30.8583,30.8242,30.8412,139174.0
2020-05-19 12:00:00,36.15,36.16,36.12,36.13,264256.0,30.8412,30.8498,30.8157,30.8242,264256.0
2020-05-19 12:05:00,36.13,36.17,36.12,36.17,34914.0,30.8242,30.8583,30.8157,30.8583,34914.0
2020-05-19 12:10:00,36.16,36.2,36.16,36.18,95428.0,30.8498,30.8839,30.8498,30.8668,95428.0
2020-05-19 12:15:00,36.18,36.18,36.12,36.12,140977.0,30.8668,30.8668,30.8157,30.8157,140977.0
2020-05-19 12:20:00,36.12,36.16,36.12,36.15,46470.0,30.8157,30.8498,30.8157,30.8412,46470.0
2020-05-19 12:25:00,36.15,36.15,36.12,36.13,99443.0,30.8412,30.8412,30.8157,30.8242,99443.0
2020-05-19 12:30:00,36.13,36.15,36.09,36.09,292481.0,30.8242,30.8412,30.7901,30.7901,292481.0
2020-05-19 12:35:00,36.09,36.12,36.08,36.09,172523.0,30.7901,30.8157,30.7815,30.7901,172523.0
2020-05-19 12:40:00,36.09,36.11,36.08,36.11,69219.0,30.7901,30.8071,30.7815,30.8071,69219.0
2020-05-19 12:45:00,36.11,36.14,36.1,36.12,92373.0,30.8071,30.8327,30.7986,30.8157,92373.0
2020-05-19 12:50:00,36.12,36.13,36.11,36.12,94319.0,30.8157,30.8242,30.8071,30.8157,94319.0
2020-05-19 12:55:00,36.11,36.13,36.11,36.13,44786.0,30.8071,30.8242,30.8071,30.8242,44786.0
2020-05-19 13:00:00,36.12,36.13,36.1,36.11,31779.0,30.8157,30.8242,30.7986,30.8071,31779.0
2020-05-19 13:05:00,36.11,36.14,36.1,36.14,66613.0,30.8071,30.8327,30.7986,30.8327,66613.0
2020-05-19 13:10:00,36.13,36.14,36.12,36.13,172758.0,30.8242,30.8327,30.8157,30.8242,172758.0
2020-05-19 13:15:00,36.13,36.16,36.12,36.15,102896.0,30.8242,30.8498,30.8157,30.8412,102896.0
2020-05-19 13:20:00,36.14,36.16,36.14,36.15,161106.0,30.8327,30.8498,30.8327,30.8412,161106.0
2020-05-19 13:25:00,36.14,36.15,36.13,36.13,53468.0,30.8327,30.8412,30.8242,30.8242,53468.0
2020-05-19 13:30:00,36.13,36.16,36.12,36.16,105117.0,30.8242,30.8498,30.8157,30.8498,105117.0
2020-05-19 13:35:00,36.16,36.16,36.15,36.16,70752.0,30.8498,30.8498,30.8412,30.8498,70752.0
2020-05-19 13:40:00,36.16,36.17,36.15,36.16,53986.0,30.8498,30.8583,30.8412,30.8498,53986.0
2020-05-19 13:45:00,36.16,36.18,36.15,36.18,85301.0,30.8498,30.8668,30.8412,30.8668,85301.0
2020-05-19 13:50:00,36.18,36.18,36.14,36.16,176071.0,30.8668,30.8668,30.8327,30.8498,176071.0
2020-05-19 13:55:00,36.16,36.17,36.15,36.16,84851.0,30.8498,30.8583,30.8412,30.8498,84851.0
2020-05-19 14:00:00,36.16,36.17,36.12,36.15,159187.0,30.8498,30.8583,30.8157,30.8412,159187.0
2020-05-19 14:05:00,36.14,36.2,36.13,36.19,92858.0,30.8327,30.8839,30.8242,30.8754,92858.0
2020-05-19 14:10:00,36.2,36.2,36.18,36.2,77348.0,30.8839,30.8839,30.8668,30.8839,77348.0
2020-05-19 14:15:00,36.2,36.2,36.19,36.2,74538.0,30.8839,30.8839,30.8754,30.8839,74538.0
2020-05-19 14:20:00,36.2,36.22,36.19,36.22,76438.0,30.8839,30.901,30.8754,30.901,76438.0
2020-05-19 14:25:00,36.22,36.22,36.19,36.2,249906.0,30.901,30.901,30.8754,30.8839,249906.0
2020-05-19 14:30:00,36.2,36.21,36.17,36.2,143517.0,30.8839,30.8924,30.8583,30.8839,143517.0
2020-05-19 14:35:00,36.2,36.21,36.2,36.2,99472.0,30.8839,30.8924,30.8839,30.8839,99472.0
2020-05-19 14:40:00,36.2,36.21,36.19,36.2,156729.0,30.8839,30.8924,30.8754,30.8839,156729.0
2020-05-19 14:45:00,36.2,36.24,36.2,36.23,100827.0,30.8839,30.918,30.8839,30.9095,100827.0
2020-05-19 14:50:00,36.23,36.24,36.19,36.2,161974.0,30.9095,30.918,30.8754,30.8839,161974.0
2020-05-19 14:55:00,36.2,36.2,36.02,36.04,593687.0,30.8839,30.8839,30.7303,30.7474,593687.0
2020-05-19 15:00:00,36.04,36.08,36.01,36.05,253153.0,30.7474,30.7815,30.7218,30.7559,253153.0
2020-05-19 15:05:00,36.05,36.1,36.04,36.09,134141.0,30.7559,30.7986,30.7474,30.7901,134141.0
2020-05-19 15:10:00,36.08,36.18,36.06,36.14,181496.0,30.7815,30.8668,30.7645,30.8327,181496.0
2020-05-19 15:15:00,36.14,36.14,36.1,36.1,93035.0,30.8327,30.8327,30.7986,30.7986,93035.0
2020-05-19 15:20:00,36.1,36.12,36.05,36.06,141144.0,30.7986,30.8157,30.7559,30.7645,141144.0
2020-05-19 15:25:00,36.07,36.11,36.05,36.1,171860.0,30.773,30.8071,30.7559,30.7986,171860.0
2020-05-19 15:30:00,36.09,36.1,36.04,36.06,112086.0,30.7901,30.7986,30.7474,30.7645,112086.0
2020-05-19 15:35:00,36.06,36.06,35.97,36.0,253847.0,30.7645,30.7645,30.6877,30.7133,253847.0
2020-05-19 15:40:00,36.0,36.04,35.98,35.98,181260.0,30.7133,30.7474,30.6962,30.6962,181260.0
2020-05-19 15:45:00,35.98,36.01,35.94,35.95,447258.0,30.6962,30.7218,30.6621,30.6706,447258.0
2020-05-19 15:50:00,35.94,35.95,35.86,35.87,244997.0,30.6621,30.6706,30.5938,30.6024,244997.0
2020-05-19 15:55:00,35.88,35.91,35.85,35.85,541361.0,30.6109,30.6365,30.5853,30.5853,541361.0
2020-05-20 09:30:00,36.48,36.5,36.44,36.45,339991.0,31.1228,31.1398,31.0887,31.0972,339991.0
2020-05-20 09:35:00,36.45,36.5,36.42,36.5,189614.0,31.0972,31.1398,31.0716,31.1398,189614.0
2020-05-20 09:40:00,36.5,36.51,36.44,36.44,212897.0,31.1398,31.1484,31.0887,31.0887,212897.0
2020-05-20 09:45:00,36.44,36.49,36.42,36.47,165860.0,31.0887,31.1313,31.0716,31.1143,165860.0
2020-05-20 09:50:00,36.48,36.49,36.45,36.47,96250.0,31.1228,31.1313,31.0972,31.1143,96250.0
2020-05-20 09:55:00,36.47,36.48,36.43,36.47,76738.0,31.1143,31.1228,31.0801,31.1143,76738.0
2020-05-20 10:00:00,36.48,36.51,36.45,36.49,223816.0,31.1228,31.1484,31.0972,31.1313,223816.0
2020-05-20 10:05:00,36.5,36.51,36.48,36.51,108700.0,31.1398,31.1484,31.1228,31.1484,108700.0
2020-05-20 10:10:00,36.51,36.56,36.49,36.55,225378.0,31.1484,31.191,31.1313,31.1825,225378.0
2020-05-20 10:15:00,36.55,36.56,36.5,36.55,102695.0,31.1825,31.191,31.1398,31.1825,102695.0
2020-05-20 10:20:00,36.55,36.59,36.54,36.55,147326.0,31.1825,31.2166,31.174,31.1825,147326.0
2020-05-20 10:25:00,36.56,36.58,36.52,36.57,97526.0,31.191,31.2081,31.1569,31.1996,97526.0
2020-05-20 10:30:00,36.57,36.57,36.52,36.56,184795.0,31.1996,31.1996,31.1569,31.191,184795.0
2020-05-20 10:35:00,36.56,36.59,36.55,36.58,1157276.0,31.191,31.2166,31.1825,31.2081,1157276.0
2020-05-20 10:40:00,36.59,36.6,36.57,36.58,119030.0,31.2166,31.2252,31.1996,31.2081,119030.0
2020-05-20 10:45:00,36.57,36.6,36.56,36.57,123068.0,31.1996,31.2252,31.191,31.1996,123068.0
2020-05-20 10:50:00,36.57,36.59,36.55,36.57,77621.0,31.1996,31.2166,31.1825,31.1996,77621.0
2020-05-20 10:55:00,36.58,36.6,36.56,36.57,102562.0,31.2081,31.2252,31.191,31.1996,102562.0
2020-05-20 11:00:00,36.58,36.62,36.57,36.57,184855.0,31.2081,31.2422,31.1996,31.1996,184855.0
2020-05-20 11:05:00,36.57,36.59,36.56,36.58,92004.0,31.1996,31.2166,31.191,31.2081,92004.0
2020-05-20 11:10:00,36.59,36.62,36.56,36.62,75040.0,31.2166,31.2422,31.191,31.2422,75040.0
2020-05-20 11:15:00,36.62,36.66,36.6,36.66,173436.0,31.2422,31.2764,31.2252,31.2764,173436.0
2020-05-20 11:20:00,36.65,36.66,36.63,36.63,74341.0,31.2678,31.2764,31.2508,31.2508,74341.0
2020-05-20 11:25:00,36.64,36.7,36.63,36.68,118967.0,31.2593,31.3105,31.2508,31.2934,118967.0
2020-05-20 11:30:00,36.69,36.7,36.64,36.65,371334.0,31.3019,31.3105,31.2593,31.2678,371334.0
2020-05-20 11:35:00,36.64,36.66,36.61,36.62,932612.0,31.2593,31.2764,31.2337,31.2422,932612.0
2020-05-20 11:40:00,36.62,36.63,36.6,36.6,146868.0,31.2422,31.2508,31.2252,31.2252,146868.0
2020-05-20 11:45:00,36.62,36.63,36.6,36.62,92747.0,31.2422,31.2508,31.2252,31.2422,92747.0
2020-05-20 11:50:00,36.62,36.63,36.57,36.58,137231.0,31.2422,31.2508,31.1996,31.2081,137231.0
2020-05-20 11:55:00,36.57,36.59,36.54,36.55,60683.0,31.1996,31.2166,31.174,31.1825,60683.0
2020-05-20 12:00:00,36.55,36.57,36.5,36.52,113173.0,31.1825,31.1996,31.1398,31.1569,113173.0
2020-05-20 12:05:00,36.52,36.54,36.48,36.49,55701.0,31.1569,31.174,31.1228,31.1313,55701.0
2020-05-20 12:10:00,36.48,36.5,36.46,36.5,93383.0,31.1228,31.1398,31.1057,31.1398,93383.0
2020-05-20 12:15:00,36.49,36.5,36.43,36.45,77760.0,31.1313,31.1398,31.0801,31.0972,77760.0
2020-05-20 12:20:00,36.46,36.47,36.41,36.42,64255.0,31.1057,31.1143,31.0631,31.0716,64255.0
2020-05-20 12:25:00,36.43,36.47,36.42,36.47,46991.0,31.0801,31.1143,31.0716,31.1143,46991.0
2020-05-20 12:30:00,36.48,36.49,36.46,36.48,332977.0,31.1228,31.1313,31.1057,31.1228,332977.0
2020-05-20 12:35:00,36.48,36.49,36.46,36.48,142308.0,31.1228,31.1313,31.1057,31.1228,142308.0
2020-05-20 12:40:00,36.48,36.48,36.42,36.44,98912.0,31.1228,31.1228,31.0716,31.0887,98912.0
2020-05-20 12:45:00,36.44,36.46,36.4,36.45,221287.0,31.0887,31.1057,31.0545,31.0972,221287.0
2020-05-20 12:50:00,36.46,36.48,36.45,36.45,54825.0,31.1057,31.1228,31.0972,31.0972,54825.0
2020-05-20 12:55:00,36.45,36.47,36.44,36.46,105211.0,31.0972,31.1143,31.0887,31.1057,105211.0
2020-05-20 13:00:00,36.46,36.47,36.44,36.45,67540.0,31.1057,31.1143,31.0887,31.0972,67540.0
2020-05-20 13:05:00,36.45,36.47,36.41,36.42,112612.0,31.0972,31.1143,31.0631,31.0716,112612.0
2020-05-20 13:10:00,36.42,36.48,36.42,36.46,95944.0,31.0716,31.1228,31.0716,31.1057,95944.0
2020-05-20 13:15:00,36.47,36.47,36.43,36.44,119985.0,31.1143,31.1143,31.0801,31.0887,119985.0
2020-05-20 13:20:00,36.45,36.45,36.41,36.42,55719.0,31.0972,31.0972,31.0631,31.0716,55719.0
2020-05-20 13:25:00,36.42,36.43,36.4,36.41,82563.0,31.0716,31.0801,31.0545,31.0631,82563.0
2020-05-20 13:30:00,36.41,36.43,36.39,36.41,54096.0,31.0631,31.0801,31.046,31.0631,54096.0
2020-05-20 13:35:00,36.41,36.43,36.4,36.43,82440.0,31.0631,31.0801,31.0545,31.0801,82440.0
2020-05-20 13:40:00,36.44,36.46,36.42,36.46,95472.0,31.0887,31.1057,31.0716,31.1057,95472.0
2020-05-20 13:45:00,36.47,36.47,36.44,36.45,61284.0,31.1143,31.1143,31.0887,31.0972,61284.0
2020-05-20 13:50:00,36.45,36.46,36.42,36.42,95689.0,31.0972,31.1057,31.0716,31.0716,95689.0
2020-05-20 13:55:00,36.43,36.44,36.41,36.41,86112.0,31.0801,31.0887,31.0631,31.0631,86112.0
2020-05-20 14:00:00,36.41,36.45,36.4,36.43,149087.0,31.0631,31.0972,31.0545,31.0801,149087.0
2020-05-20 14:05:00,36.44,36.49,36.43,36.43,175968.0,31.0887,31.1313,31.0801,31.0801,175968.0
2020-05-20 14:10:00,36.43,36.46,36.41,36.43,90489.0,31.0801,31.1057,31.0631,31.0801,90489.0
2020-05-20 14:15:00,36.42,36.44,36.4,36.42,76412.0,31.0716,31.0887,31.0545,31.0716,76412.0
2020-05-20 14:20:00,36.41,36.47,36.41,36.46,87931.0,31.0631,31.1143,31.0631,31.1057,87931.0
2020-05-20 14:25:00,36.45,36.46,36.43,36.44,120051.0,31.0972,31.1057,31.0801,31.0887,120051.0
2020-05-20 14:30:00,36.44,36.48,36.42,36.47,100517.0,31.0887,31.1228,31.0716,31.1143,100517.0
2020-05-20 14:35:00,36.46,36.49,36.45,36.45,410122.0,31.1057,31.1313,31.0972,31.0972,410122.0
2020-05-20 14:40:00,36.46,36.47,36.44,36.46,152237.0,31.1057,31.1143,31.0887,31.1057,152237.0
2020-05-20 14:45:00,36.47,36.49,36.45,36.49,107258.0,31.1143,31.1313,31.0972,31.1313,107258.0
2020-05-20 14:50:00,36.49,36.54,36.48,36.53,203061.0,31.1313,31.174,31.1228,31.1654,203061.0
2020-05-20 14:55:00,36.52,36.53,36.51,36.52,122660.0,31.1569,31.1654,31.1484,31.1569,122660.0
2020-05-20 15:00:00,36.51,36.53,36.49,36.5,116541.0,31.1484,31.1654,31.1313,31.1398,116541.0
2020-05-20 15:05:00,36.5,36.51,36.48,36.5,171026.0,31.1398,31.1484,31.1228,31.1398,171026.0
2020-05-20 15:10:00,36.5,36.51,36.44,36.47,146583.0,31.1398,31.1484,31.0887,31.1143,146583.0
2020-05-20 15:15:00,36.47,36.47,36.44,36.46,116884.0,31.1143,31.1143,31.0887,31.1057,116884.0
2020-05-20 15:20:00,36.47,36.51,36.46,36.5,270634.0,31.1143,31.1484,31.1057,31.1398,270634.0
2020-05-20 15:25:00,36.5,36.51,36.48,36.51,194826.0,31.1398,31.1484,31.1228,31.1484,194826.0
2020-05-20 15:30:00,36.5,36.51,36.46,36.47,187152.0,31.1398,31.1484,31.1057,31.1143,187152.0
2020-05-20 15:35:00,36.48,36.5,36.47,36.5,128321.0,31.1228,31.1398,31.1143,31.1398,128321.0
2020-05-20 15:40:00,36.49,36.51,36.47,36.5,133749.0,31.1313,31.1484,31.1143,31.1398,133749.0
2020-05-20 15:45:00,36.51,36.52,36.44,36.45,327128.0,31.1484,31.1569,31.0887,31.0972,327128.0
2020-05-20 15:50:00,36.46,36.5,36.44,36.49,202934.0,31.1057,31.1398,31.0887,31.1313,202934.0
2020-05-20 15:55:00,36.5,36.52,36.48,36.51,647455.0,31.1398,31.1569,31.1228,31.1484,647455.0
2020-05-21 09:30:00,36.37,36.4,36.33,36.38,288472.0,31.0289,31.0545,30.9948,31.0375,288472.0
2020-05-21 09:35:00,36.39,36.45,36.38,36.45,373260.0,31.046,31.0972,31.0375,31.0972,373260.0
2020-05-21 09:40:00,36.45,36.49,36.42,36.47,222867.0,31.0972,31.1313,31.0716,31.1143,222867.0
2020-05-21 09:45:00,36.48,36.49,36.44,36.47,171155.0,31.1228,31.1313,31.0887,31.1143,171155.0
2020-05-21 09:50:00,36.46,36.47,36.39,36.41,120995.0,31.1057,31.1143,31.046,31.0631,120995.0
2020-05-21 09:55:00,36.41,36.44,36.37,36.44,134477.0,31.0631,31.0887,31.0289,31.0887,134477.0
2020-05-21 10:00:00,36.44,36.46,36.37,36.38,184201.0,31.0887,31.1057,31.0289,31.0375,184201.0
2020-05-21 10:05:00,36.38,36.42,36.35,36.41,110721.0,31.0375,31.0716,31.0119,31.0631,110721.0
2020-05-21 10:10:00,36.4,36.45,36.4,36.42,125328.0,31.0545,31.0972,31.0545,31.0716,125328.0
2020-05-21 10:15:00,36.42,36.44,36.39,36.42,109846.0,31.0716,31.0887,31.046,31.0716,109846.0
2020-05-21 10:20:00,36.43,36.48,36.41,36.47,108675.0,31.0801,31.1228,31.0631,31.1143,108675.0
2020-05-21 10:25:00,36.46,36.47,36.38,36.39,199073.0,31.1057,31.1143,31.0375,31.046,199073.0
2020-05-21 10:30:00,36.39,36.39,36.27,36.27,112019.0,31.046,31.046,30.9436,30.9436,112019.0
2020-05-21 10:35:00,36.27,36.28,36.18,36.19,490365.0,30.9436,30.9522,30.8668,30.8754,490365.0
2020-05-21 10:40:00,36.18,36.26,36.17,36.24,165392.0,30.8668,30.9351,30.8583,30.918,165392.0
2020-05-21 10:45:00,36.24,36.26,36.19,36.25,320675.0,30.918,30.9351,30.8754,30.9266,320675.0
2020-05-21 10:50:00,36.25,36.27,36.22,36.22,167782.0,30.9266,30.9436,30.901,30.901,167782.0
2020-05-21 10:55:00,36.22,36.24,36.18,36.18,329688.0,30.901,30.918,30.8668,30.8668,329688.0
2020-05-21 11:00:00,36.17,36.17,36.09,36.1,210340.0,30.8583,30.8583,30.7901,30.7986,210340.0
2020-05-21 11:05:00,36.1,36.11,36.05,36.09,95850.0,30.7986,30.8071,30.7559,30.7901,95850.0
2020-05-21 11:10:00,36.09,36.13,36.07,36.12,144376.0,30.7901,30.8242,30.773,30.8157,144376.0
2020-05-21 11:15:00,36.13,36.13,36.02,36.05,103447.0,30.8242,30.8242,30.7303,30.7559,103447.0
2020-05-21 11:20:00,36.05,36.07,36.0,36.01,138859.0,30.7559,30.773,30.7133,30.7218,138859.0
2020-05-21 11:25:00,36.02,36.06,35.98,36.06,274612.0,30.7303,30.7645,30.6962,30.7645,274612.0
2020-05-21 11:30:00,36.06,36.1,36.05,36.07,130809.0,30.7645,30.7986,30.7559,30.773,130809.0
2020-05-21 11:35:00,36.07,36.13,36.06,36.13,131404.0,30.773,30.8242,30.7645,30.8242,131404.0
2020-05-21 11:40:00,36.13,36.15,36.11,36.13,185727.0,30.8242,30.8412,30.8071,30.8242,185727.0
2020-05-21 11:45:00,36.13,36.15,36.1,36.11,72945.0,30.8242,30.8412,30.7986,30.8071,72945.0
2020-05-21 11:50:00,36.12,36.14,36.1,36.11,93199.0,30.8157,30.8327,30.7986,30.8071,93199.0
2020-05-21 11:55:00,36.11,36.14,36.1,36.11,63343.0,30.8071,30.8327,30.7986,30.8071,63343.0
2020-05-21 12:00:00,36.11,36.18,36.1,36.15,113620.0,30.8071,30.8668,30.7986,30.8412,113620.0
2020-05-21 12:05:00,36.14,36.17,36.14,36.15,83589.0,30.8327,30.8583,30.8327,30.8412,83589.0
2020-05-21 12:10:00,36.15,36.17,36.12,36.16,73023.0,30.8412,30.8583,30.8157,30.8498,73023.0
2020-05-21 12:15:00,36.16,36.17,36.13,36.14,61829.0,30.8498,30.8583,30.8242,30.8327,61829.0
2020-05-21 12:20:00,36.14,36.18,36.13,36.17,76864.0,30.8327,30.8668,30.8242,30.8583,76864.0
2020-05-21 12:25:00,36.17,36.21,36.16,36.16,125706.0,30.8583,30.8924,30.8498,30.8498,125706.0
2020-05-21 12:30:00,36.16,36.16,36.12,36.13,87874.0,30.8498,30.8498,30.8157,30.8242,87874.0
2020-05-21 12:35:00,36.14,36.15,36.08,36.09,159896.0,30.8327,30.8412,30.7815,30.7901,159896.0
2020-05-21 12:40:00,36.1,36.14,36.09,36.13,119716.0,30.7986,30.8327,30.7901,30.8242,119716.0
2020-05-21 12:45:00,36.13,36.15,36.12,36.14,625438.0,30.8242,30.8412,30.8157,30.8327,625438.0
2020-05-21 12:50:00,36.13,36.15,36.09,36.13,221225.0,30.8242,30.8412,30.7901,30.8242,221225.0
2020-05-21 12:55:00,36.13,36.13,36.09,36.11,79714.0,30.8242,30.8242,30.7901,30.8071,79714.0
2020-05-21 13:00:00,36.12,36.2,36.09,36.19,105177.0,30.8157,30.8839,30.7901,30.8754,105177.0
2020-05-21 13:05:00,36.19,36.19,36.14,36.16,60104.0,30.8754,30.8754,30.8327,30.8498,60104.0
2020-05-21 13:10:00,36.15,36.19,36.15,36.16,55626.0,30.8412,30.8754,30.8412,30.8498,55626.0
2020-05-21 13:15:00,36.17,36.19,36.15,36.15,72422.0,30.8583,30.8754,30.8412,30.8412,72422.0
2020-05-21 13:20:00,36.16,36.16,36.12,36.15,106742.0,30.8498,30.8498,30.8157,30.8412,106742.0
2020-05-21 13:25:00,36.16,36.17,36.12,36.15,150304.0,30.8498,30.8583,30.8157,30.8412,150304.0
2020-05-21 13:30:00,36.15,36.16,36.11,36.14,134057.0,30.8412,30.8498,30.8071,30.8327,134057.0
2020-05-21 13:35:00,36.14,36.16,36.1,36.12,123692.0,30.8327,30.8498,30.7986,30.8157,123692.0
2020-05-21 13:40:00,36.11,36.15,36.09,36.14,47363.0,30.8071,30.8412,30.7901,30.8327,47363.0
2020-05-21 13:45:00,36.14,36.17,36.13,36.15,43714.0,30.8327,30.8583,30.8242,30.8412,43714.0
2020-05-21 13:50:00,36.15,36.16,36.14,36.14,64490.0,30.8412,30.8498,30.8327,30.8327,64490.0
2020-05-21 13:55:00,36.14,36.17,36.13,36.14,60223.0,30.8327,30.8583,30.8242,30.8327,60223.0
2020-05-21 14:00:00,36.14,36.2,36.14,36.18,54594.0,30.8327,30.8839,30.8327,30.8668,54594.0
2020-05-21 14:05:00,36.18,36.19,36.16,36.17,628259.0,30.8668,30.8754,30.8498,30.8583,628259.0
2020-05-21 14:10:00,36.17,36.18,36.16,36.17,53824.0,30.8583,30.8668,30.8498,30.8583,53824.0
2020-05-21 14:15:00,36.18,36.19,36.16,36.17,115816.0,30.8668,30.8754,30.8498,30.8583,115816.0
2020-05-21 14:20:00,36.17,36.2,36.16,36.19,81846.0,30.8583,30.8839,30.8498,30.8754,81846.0
2020-05-21 14:25:00,36.19,36.19,36.15,36.17,629801.0,30.8754,30.8754,30.8412,30.8583,629801.0
2020-05-21 14:30:00,36.17,36.19,36.16,36.17,139882.0,30.8583,30.8754,30.8498,30.8583,139882.0
2020-05-21 14:35:00,36.17,36.18,36.1,36.13,156116.0,30.8583,30.8668,30.7986,30.8242,156116.0
2020-05-21 14:40:00,36.13,36.14,36.12,36.14,197581.0,30.8242,30.8327,30.8157,30.8327,197581.0
2020-05-21 14:45:00,36.13,36.13,36.07,36.07,148958.0,30.8242,30.8242,30.773,30.773,148958.0
2020-05-21 14:50:00,36.08,36.11,36.06,36.11,291533.0,30.7815,30.8071,30.7645,30.8071,291533.0
2020-05-21 14:55:00,36.11,36.14,36.1,36.11,156070.0,30.8071,30.8327,30.7986,30.8071,156070.0
2020-05-21 15:00:00,36.11,36.16,36.1,36.15,182406.0,30.8071,30.8498,30.7986,30.8412,182406.0
2020-05-21 15:05:00,36.15,36.17,36.13,36.16,65309.0,30.8412,30.8583,30.8242,30.8498,65309.0
2020-05-21 15:10:00,36.15,36.18,36.13,36.18,86752.0,30.8412,30.8668,30.8242,30.8668,86752.0
2020-05-21 15:15:00,36.17,36.2,36.16,36.18,214220.0,30.8583,30.8839,30.8498,30.8668,214220.0
2020-05-21 15:20:00,36.18,36.19,36.17,36.19,171933.0,30.8668,30.8754,30.8583,30.8754,171933.0
2020-05-21 15:25:00,36.18,36.19,36.16,36.16,86735.0,30.8668,30.8754,30.8498,30.8498,86735.0
2020-05-21 15:30:00,36.16,36.19,36.12,36.13,121497.0,30.8498,30.8754,30.8157,30.8242,121497.0
2020-05-21 15:35:00,36.13,36.15,36.1,36.14,200337.0,30.8242,30.8412,30.7986,30.8327,200337.0
2020-05-21 15:40:00,36.13,36.16,36.11,36.16,100031.0,30.8242,30.8498,30.8071,30.8498,100031.0
2020-05-21 15:45:00,36.16,36.16,36.12,36.14,177674.0,30.8498,30.8498,30.8157,30.8327,177674.0
2020-05-21 15:50:00,36.15,36.16,36.08,36.09,216369.0,30.8412,30.8498,30.7815,30.7901,216369.0
2020-05-21 15:55:00,36.08,36.13,36.08,36.12,520083.0,30.7815,30.8242,30.7815,30.8157,520083.0
2020-05-22 09:30:00,35.92,35.96,35.8,35.81,255168.0,30.645,30.6792,30.5426,30.5512,255168.0
2020-05-22 09:35:00,35.8,35.81,35.76,35.77,138567.0,30.5426,30.5512,30.5085,30.5171,138567.0
2020-05-22 09:40:00,35.77,35.8,35.76,35.78,220598.0,30.5171,30.5426,30.5085,30.5256,220598.0
2020-05-22 09:45:00,35.78,35.87,35.77,35.86,247915.0,30.5256,30.6024,30.5171,30.5938,247915.0
2020-05-22 09:50:00,35.85,35.87,35.82,35.86,156380.0,30.5853,30.6024,30.5597,30.5938,156380.0
2020-05-22 09:55:00,35.87,35.9,35.85,35.89,66529.0,30.6024,30.628,30.5853,30.6194,66529.0
2020-05-22 10:00:00,35.89,35.9,35.84,35.86,198551.0,30.6194,30.628,30.5768,30.5938,198551.0
2020-05-22 10:05:00,35.85,35.86,35.79,35.8,73529.0,30.5853,30.5938,30.5341,30.5426,73529.0
2020-05-22 10:10:00,35.8,35.82,35.76,35.76,129025.0,30.5426,30.5597,30.5085,30.5085,129025.0
2020-05-22 10:15:00,35.76,35.83,35.75,35.82,160703.0,30.5085,30.5682,30.5,30.5597,160703.0
2020-05-22 10:20:00,35.82,35.88,35.82,35.85,134147.0,30.5597,30.6109,30.5597,30.5853,134147.0
2020-05-22 10:25:00,35.85,35.89,35.84,35.89,171616.0,30.5853,30.6194,30.5768,30.6194,171616.0
2020-05-22 10:30:00,35.9,35.93,35.88,35.93,173629.0,30.628,30.6536,30.6109,30.6536,173629.0
2020-05-22 10:35:00,35.92,35.94,35.9,35.94,70136.0,30.645,30.6621,30.628,30.6621,70136.0
2020-05-22 10:40:00,35.95,35.96,35.9,35.91,86372.0,30.6706,30.6792,30.628,30.6365,86372.0
2020-05-22 10:45:00,35.91,35.95,35.88,35.88,212157.0,30.6365,30.6706,30.6109,30.6109,212157.0
2020-05-22 10:50:00,35.88,35.92,35.86,35.89,225701.0,30.6109,30.645,30.5938,30.6194,225701.0
2020-05-22 10:55:00,35.88,35.88,35.85,35.85,144578.0,30.6109,30.6109,30.5853,30.5853,144578.0
2020-05-22 11:00:00,35.85,35.89,35.84,35.87,566989.0,30.5853,30.6194,30.5768,30.6024,566989.0
2020-05-22 11:05:00,35.88,35.89,35.86,35.88,118367.0,30.6109,30.6194,30.5938,30.6109,118367.0
2020-05-22 11:10:00,35.87,35.91,35.86,35.89,98479.0,30.6024,30.6365,30.5938,30.6194,98479.0
2020-05-22 11:15:00,35.9,35.93,35.88,35.92,123783.0,30.628,30.6536,30.6109,30.645,123783.0
2020-05-22 11:20:00,35.92,35.93,35.85,35.86,273886.0,30.645,30.6536,30.5853,30.5938,273886.0
2020-05-22 11:25:00,35.86,35.9,35.84,35.89,151111.0,30.5938,30.628,30.5768,30.6194,151111.0
2020-05-22 11:30:00,35.88,35.91,35.87,35.89,99734.0,30.6109,30.6365,30.6024,30.6194,99734.0
2020-05-22 11:35:00,35.89,35.93,35.88,35.92,100015.0,30.6194,30.6536,30.6109,30.645,100015.0
2020-05-22 11:40:00,35.92,35.93,35.88,35.9,349185.0,30.645,30.6536,30.6109,30.628,349185.0
2020-05-22 11:45:00,35.9,35.92,35.88,35.9,65348.0,30.628,30.645,30.6109,30.628,65348.0
2020-05-22 11:50:00,35.91,35.93,35.9,35.93,96398.0,30.6365,30.6536,30.628,30.6536,96398.0
2020-05-22 11:55:00,35.93,35.93,35.89,35.91,77926.0,30.6536,30.6536,30.6194,30.6365,77926.0
2020-05-22 12:00:00,35.91,35.93,35.9,35.92,60947.0,30.6365,30.6536,30.628,30.645,60947.0
2020-05-22 12:05:00,35.91,35.93,35.88,35.89,107869.0,30.6365,30.6536,30.6109,30.6194,107869.0
2020-05-22 12:10:00,35.89,35.9,35.87,35.88,48879.0,30.6194,30.628,30.6024,30.6109,48879.0
2020-05-22 12:15:00,35.88,35.89,35.87,35.89,44036.0,30.6109,30.6194,30.6024,30.6194,44036.0
2020-05-22 12:20:00,35.89,35.91,35.88,35.9,164795.0,30.6194,30.6365,30.6109,30.628,164795.0
2020-05-22 12:25:00,35.89,35.9,35.87,35.89,312243.0,30.6194,30.628,30.6024,30.6194,312243.0
2020-05-22 12:30:00,35.88,35.91,35.88,35.9,72133.0,30.6109,30.6365,30.6109,30.628,72133.0
2020-05-22 12:35:00,35.9,35.94,35.9,35.92,188782.0,30.628,30.6621,30.628,30.645,188782.0
2020-05-22 12:40:00,35.92,35.94,35.92,35.94,84174.0,30.645,30.6621,30.645,30.6621,84174.0
2020-05-22 12:45:00,35.94,35.95,35.92,35.93,85973.0,30.6621,30.6706,30.645,30.6536,85973.0
2020-05-22 12:50:00,35.93,35.93,35.91,35.92,50594.0,30.6536,30.6536,30.6365,30.645,50594.0
2020-05-22 12:55:00,35.93,35.94,35.91,35.91,43808.0,30.6536,30.6621,30.6365,30.6365,43808.0
2020-05-22 13:00:00,35.92,35.95,35.92,35.94,45916.0,30.645,30.6706,30.645,30.6621,45916.0
2020-05-22 13:05:00,35.93,35.94,35.91,35.91,78109.0,30.6536,30.6621,30.6365,30.6365,78109.0
2020-05-22 13:10:00,35.91,35.92,35.89,35.91,57154.0,30.6365,30.645,30.6194,30.6365,57154.0
2020-05-22 13:15:00,35.91,35.93,35.9,35.92,64496.0,30.6365,30.6536,30.628,30.645,64496.0
2020-05-22 13:20:00,35.92,35.95,35.91,35.94,45160.0,30.645,30.6706,30.6365,30.6621,45160.0
2020-05-22 13:25:00,35.95,35.96,35.94,35.94,76749.0,30.6706,30.6792,30.6621,30.6621,76749.0
2020-05-22 13:30:00,35.95,35.95,35.93,35.94,117447.0,30.6706,30.6706,30.6536,30.6621,117447.0
2020-05-22 13:35:00,35.94,35.94,35.92,35.93,67732.0,30.6621,30.6621,30.645,30.6536,67732.0
2020-05-22 13:40:00,35.93,35.93,35.91,35.93,78352.0,30.6536,30.6536,30.6365,30.6536,78352.0
2020-05-22 13:45:00,35.93,35.94,35.92,35.92,48033.0,30.6536,30.6621,30.645,30.645,48033.0
2020-05-22 13:50:00,35.92,35.93,35.9,35.92,50593.0,30.645,30.6536,30.628,30.645,50593.0
2020-05-22 13:55:00,35.92,35.96,35.91,35.95,49598.0,30.645,30.6792,30.6365,30.6706,49598.0
2020-05-22 14:00:00,35.95,35.99,35.94,35.98,129924.0,30.6706,30.7047,30.6621,30.6962,129924.0
2020-05-22 14:05:00,35.99,36.0,35.98,36.0,80935.0,30.7047,30.7133,30.6962,30.7133,80935.0
2020-05-22 14:10:00,36.0,36.01,35.98,35.99,67481.0,30.7133,30.7218,30.6962,30.7047,67481.0
2020-05-22 14:15:00,35.99,36.0,35.98,35.98,81341.0,30.7047,30.7133,30.6962,30.6962,81341.0
2020-05-22 14:20:00,35.98,35.99,35.97,35.98,55681.0,30.6962,30.7047,30.6877,30.6962,55681.0
2020-05-22 14:25:00,35.99,36.0,35.98,35.99,68781.0,30.7047,30.7133,30.6962,30.7047,68781.0
2020-05-22 14:30:00,36.0,36.01,35.98,36.0,51979.0,30.7133,30.7218,30.6962,30.7133,51979.0
2020-05-22 14:35:00,36.0,36.02,35.98,36.01,107594.0,30.7133,30.7303,30.6962,30.7218,107594.0
2020-05-22 14:40:00,36.0,36.01,35.96,35.97,159342.0,30.7133,30.7218,30.6792,30.6877,159342.0
2020-05-22 14:45:00,35.98,35.98,35.95,35.97,90961.0,30.6962,30.6962,30.6706,30.6877,90961.0
2020-05-22 14:50:00,35.97,35.98,35.96,35.96,98987.0,30.6877,30.6962,30.6792,30.6792,98987.0
2020-05-22 14:55:00,35.96,35.99,35.96,35.98,63065.0,30.6792,30.7047,30.6792,30.6962,63065.0
2020-05-22 15:00:00,35.97,35.99,35.96,35.99,103042.0,30.6877,30.7047,30.6792,30.7047,103042.0
2020-05-22 15:05:00,35.99,36.02,35.98,36.01,158702.0,30.7047,30.7303,30.6962,30.7218,158702.0
2020-05-22 15:10:00,36.02,36.02,35.98,35.98,76188.0,30.7303,30.7303,30.6962,30.6962,76188.0
2020-05-22 15:15:00,35.98,35.99,35.96,35.96,70773.0,30.6962,30.7047,30.6792,30.6792,70773.0
2020-05-22 15:20:00,35.96,35.97,35.91,35.94,102789.0,30.6792,30.6877,30.6365,30.6621,102789.0
2020-05-22 15:25:00,35.94,35.95,35.92,35.94,54239.0,30.6621,30.6706,30.645,30.6621,54239.0
2020-05-22 15:30:00,35.95,35.99,35.93,35.97,93874.0,30.6706,30.7047,30.6536,30.6877,93874.0
2020-05-22 15:35:00,35.97,35.99,35.96,35.97,85408.0,30.6877,30.7047,30.6792,30.6877,85408.0
2020-05-22 15:40:00,35.97,35.98,35.93,35.97,224015.0,30.6877,30.6962,30.6536,30.6877,224015.0
2020-05-22 15:45:00,35.97,35.99,35.97,35.98,119451.0,30.6877,30.7047,30.6877,30.6962,119451.0
2020-05-22 15:50:00,35.99,36.01,35.96,36.01,238090.0,30.7047,30.7218,30.6792,30.7218,238090.0
2020-05-22 15:55:00,36.01,36.03,35.99,36.01,461555.0,30.7218,30.7389,30.7047,30.7218,461555.0
2020-05-26 09:30:00,37.19,37.19,37.12,37.16,316207.0,31.7285,31.7285,31.6688,31.7029,316207.0
2020-05-26 09:35:00,37.16,37.18,37.1,37.11,343941.0,31.7029,31.72,31.6517,31.6603,343941.0
2020-05-26 09:40:00,37.1,37.19,37.1,37.19,123092.0,31.6517,31.7285,31.6517,31.7285,123092.0
2020-05-26 09:45:00,37.19,37.19,37.15,37.16,106725.0,31.7285,31.7285,31.6944,31.7029,106725.0
2020-05-26 09:50:00,37.15,37.16,37.11,37.13,89501.0,31.6944,31.7029,31.6603,31.6773,89501.0
2020-05-26 09:55:00,37.13,37.14,37.1,37.11,49326.0,31.6773,31.6859,31.6517,31.6603,49326.0
2020-05-26 10:00:00,37.12,37.15,37.1,37.12,135376.0,31.6688,31.6944,31.6517,31.6688,135376.0
2020-05-26 10:05:00,37.11,37.14,37.06,37.08,209117.0,31.6603,31.6859,31.6176,31.6347,209117.0
2020-05-26 10:10:00,37.08,37.12,37.05,37.12,298723.0,31.6347,31.6688,31.6091,31.6688,298723.0
2020-05-26 10:15:00,37.12,37.16,37.11,37.15,98975.0,31.6688,31.7029,31.6603,31.6944,98975.0
2020-05-26 10:20:00,37.16,37.18,37.14,37.16,110403.0,31.7029,31.72,31.6859,31.7029,110403.0
2020-05-26 10:25:00,37.15,37.19,37.13,37.19,257489.0,31.6944,31.7285,31.6773,31.7285,257489.0
2020-05-26 10:30:00,37.18,37.21,37.17,37.21,179468.0,31.72,31.7456,31.7115,31.7456,179468.0
2020-05-26 10:35:00,37.21,37.23,37.19,37.2,164681.0,31.7456,31.7626,31.7285,31.7371,164681.0
2020-05-26 10:40:00,37.21,37.22,37.16,37.16,75973.0,31.7456,31.7541,31.7029,31.7029,75973.0
2020-05-26 10:45:00,37.17,37.21,37.17,37.18,125337.0,31.7115,31.7456,31.7115,31.72,125337.0
2020-05-26 10:50:00,37.18,37.24,37.18,37.23,107738.0,31.72,31.7712,31.72,31.7626,107738.0
2020-05-26 10:55:00,37.24,37.25,37.22,37.23,127193.0,31.7712,31.7797,31.7541,31.7626,127193.0
2020-05-26 11:00:00,37.23,37.26,37.22,37.24,64504.0,31.7626,31.7882,31.7541,31.7712,64504.0
2020-05-26 11:05:00,37.23,37.25,37.21,37.23,134759.0,31.7626,31.7797,31.7456,31.7626,134759.0
2020-05-26 11:10:00,37.23,37.26,37.21,37.25,98902.0,31.7626,31.7882,31.7456,31.7797,98902.0
2020-05-26 11:15:00,37.26,37.27,37.22,37.24,130204.0,31.7882,31.7968,31.7541,31.7712,130204.0
2020-05-26 11:20:00,37.24,37.26,37.22,37.22,125243.0,31.7712,31.7882,31.7541,31.7541,125243.0
2020-05-26 11:25:00,37.22,37.22,37.12,37.21,206390.0,31.7541,31.7541,31.6688,31.7456,206390.0
2020-05-26 11:30:00,37.21,37.21,37.15,37.16,161075.0,31.7456,31.7456,31.6944,31.7029,161075.0
2020-05-26 11:35:00,37.16,37.17,37.14,37.17,184254.0,31.7029,31.7115,31.6859,31.7115,184254.0
2020-05-26 11:40:00,37.17,37.18,37.13,37.14,301684.0,31.7115,31.72,31.6773,31.6859,301684.0
2020-05-26 11:45:00,37.13,37.16,37.11,37.14,297855.0,31.6773,31.7029,31.6603,31.6859,297855.0
2020-05-26 11:50:00,37.14,37.15,37.12,37.13,78583.0,31.6859,31.6944,31.6688,31.6773,78583.0
2020-05-26 11:55:00,37.13,37.14,37.12,37.14,82523.0,31.6773,31.6859,31.6688,31.6859,82523.0
2020-05-26 12:00:00,37.14,37.14,37.12,37.12,28938.0,31.6859,31.6859,31.6688,31.6688,28938.0
2020-05-26 12:05:00,37.12,37.14,37.11,37.14,125891.0,31.6688,31.6859,31.6603,31.6859,125891.0
2020-05-26 12:10:00,37.13,37.16,37.13,37.16,54700.0,31.6773,31.7029,31.6773,31.7029,54700.0
2020-05-26 12:15:00,37.15,37.16,37.11,37.12,65561.0,31.6944,31.7029,31.6603,31.6688,65561.0
2020-05-26 12:20:00,37.11,37.14,37.11,37.13,43088.0,31.6603,31.6859,31.6603,31.6773,43088.0
2020-05-26 12:25:00,37.14,37.14,37.12,37.14,93511.0,31.6859,31.6859,31.6688,31.6859,93511.0
2020-05-26 12:30:00,37.14,37.17,37.13,37.16,113066.0,31.6859,31.7115,31.6773,31.7029,113066.0
2020-05-26 12:35:00,37.16,37.21,37.15,37.2,137528.0,31.7029,31.7456,31.6944,31.7371,137528.0
2020-05-26 12:40:00,37.2,37.21,37.19,37.2,249920.0,31.7371,31.7456,31.7285,31.7371,249920.0
2020-05-26 12:45:00,37.2,37.21,37.18,37.19,65847.0,31.7371,31.7456,31.72,31.7285,65847.0
2020-05-26 12:50:00,37.19,37.21,37.19,37.2,105355.0,31.7285,31.7456,31.7285,31.7371,105355.0
2020-05-26 12:55:00,37.2,37.22,37.19,37.22,235036.0,31.7371,31.7541,31.7285,31.7541,235036.0
2020-05-26 13:00:00,37.22,37.23,37.19,37.2,52525.0,31.7541,31.7626,31.7285,31.7371,52525.0
2020-05-26 13:05:00,37.2,37.22,37.19,37.2,113061.0,31.7371,31.7541,31.7285,31.7371,113061.0
2020-05-26 13:10:00,37.2,37.22,37.19,37.22,215533.0,31.7371,31.7541,31.7285,31.7541,215533.0
2020-05-26 13:15:00,37.22,37.24,37.21,37.23,174898.0,31.7541,31.7712,31.7456,31.7626,174898.0
2020-05-26 13:20:00,37.23,37.26,37.22,37.25,143171.0,31.7626,31.7882,31.7541,31.7797,143171.0
2020-05-26 13:25:00,37.25,37.28,37.24,37.26,160015.0,31.7797,31.8053,31.7712,31.7882,160015.0
2020-05-26 13:30:00,37.27,37.27,37.23,37.23,35056.0,31.7968,31.7968,31.7626,31.7626,35056.0
2020-05-26 13:35:00,37.24,37.25,37.23,37.25,53248.0,31.7712,31.7797,31.7626,31.7797,53248.0
2020-05-26 13:40:00,37.25,37.25,37.23,37.25,59285.0,31.7797,31.7797,31.7626,31.7797,59285.0
2020-05-26 13:45:00,37.24,37.25,37.22,37.23,64081.0,31.7712,31.7797,31.7541,31.7626,64081.0
2020-05-26 13:50:00,37.23,37.24,37.22,37.23,69126.0,31.7626,31.7712,31.7541,31.7626,69126.0
2020-05-26 13:55:00,37.23,37.25,37.22,37.23,69163.0,31.7626,31.7797,31.7541,31.7626,69163.0
2020-05-26 14:00:00,37.22,37.25,37.21,37.23,71254.0,31.7541,31.7797,31.7456,31.7626,71254.0
2020-05-26 14:05:00,37.24,37.24,37.22,37.23,76045.0,31.7712,31.7712,31.7541,31.7626,76045.0
2020-05-26 14:10:00,37.23,37.25,37.22,37.23,151368.0,31.7626,31.7797,31.7541,31.7626,151368.0
2020-05-26 14:15:00,37.22,37.24,37.22,37.24,48124.0,31.7541,31.7712,31.7541,31.7712,48124.0
2020-05-26 14:20:00,37.25,37.27,37.24,37.26,114600.0,31.7797,31.7968,31.7712,31.7882,114600.0
2020-05-26 14:25:00,37.26,37.26,37.24,37.25,89844.0,31.7882,31.7882,31.7712,31.7797,89844.0
2020-05-26 14:30:00,37.26,37.27,37.24,37.25,55383.0,31.7882,31.7968,31.7712,31.7797,55383.0
2020-05-26 14:35:00,37.25,37.26,37.24,37.25,342100.0,31.7797,31.7882,31.7712,31.7797,342100.0
2020-05-26 14:40:00,37.25,37.25,37.22,37.23,1310199.0,31.7797,31.7797,31.7541,31.7626,1310199.0
2020-05-26 14:45:00,37.23,37.24,37.21,37.22,397585.0,31.7626,31.7712,31.7456,31.7541,397585.0
2020-05-26 14:50:00,37.23,37.24,37.22,37.22,126586.0,31.7626,31.7712,31.7541,31.7541,126586.0
2020-05-26 14:55:00,37.22,37.26,37.21,37.25,147051.0,31.7541,31.7882,31.7456,31.7797,147051.0
2020-05-26 15:00:00,37.25,37.26,37.21,37.23,111188.0,31.7797,31.7882,31.7456,31.7626,111188.0
2020-05-26 15:05:00,37.23,37.25,37.22,37.24,113695.0,31.7626,31.7797,31.7541,31.7712,113695.0
2020-05-26 15:10:00,37.24,37.25,37.23,37.23,181440.0,31.7712,31.7797,31.7626,31.7626,181440.0
2020-05-26 15:15:00,37.24,37.24,37.21,37.23,191786.0,31.7712,31.7712,31.7456,31.7626,191786.0
2020-05-26 15:20:00,37.23,37.26,37.21,37.26,260793.0,31.7626,31.7882,31.7456,31.7882,260793.0
2020-05-26 15:25:00,37.26,37.27,37.24,37.26,81400.0,31.7882,31.7968,31.7712,31.7882,81400.0
2020-05-26 15:30:00,37.25,37.27,37.16,37.19,396106.0,31.7797,31.7968,31.7029,31.7285,396106.0
2020-05-26 15:35:00,37.19,37.22,37.18,37.2,241209.0,31.7285,31.7541,31.72,31.7371,241209.0
2020-05-26 15:40:00,37.19,37.2,37.09,37.1,205425.0,31.7285,31.7371,31.6432,31.6517,205425.0
2020-05-26 15:45:00,37.1,37.12,37.05,37.06,175211.0,31.6517,31.6688,31.6091,31.6176,175211.0
2020-05-26 15:50:00,37.06,37.11,37.05,37.06,213746.0,31.6176,31.6603,31.6091,31.6176,213746.0
2020-05-26 15:55:00,37.07,37.09,37.05,37.09,190525.0,31.6261,31.6432,31.6091,31.6432,190525.0
2020-05-27 09:30:00,37.48,37.49,37.41,37.44,247656.0,31.9759,31.9845,31.9162,31.9418,247656.0
2020-05-27 09:35:00,37.44,37.46,37.36,37.36,160240.0,31.9418,31.9589,31.8736,31.8736,160240.0
2020-05-27 09:40:00,37.37,37.38,37.33,37.36,209324.0,31.8821,31.8906,31.848,31.8736,209324.0
2020-05-27 09:45:00,37.37,37.37,37.26,37.26,347037.0,31.8821,31.8821,31.7882,31.7882,347037.0
2020-05-27 09:50:00,37.27,37.29,37.18,37.19,177841.0,31.7968,31.8138,31.72,31.7285,177841.0
2020-05-27 09:55:00,37.19,37.23,37.17,37.21,117489.0,31.7285,31.7626,31.7115,31.7456,117489.0
2020-05-27 10:00:00,37.21,37.24,37.18,37.23,97603.0,31.7456,31.7712,31.72,31.7626,97603.0
2020-05-27 10:05:00,37.24,37.3,37.23,37.29,2456832.0,31.7712,31.8224,31.7626,31.8138,2456832.0
2020-05-27 10:10:00,37.29,37.34,37.29,37.34,924366.0,31.8138,31.8565,31.8138,31.8565,924366.0
2020-05-27 10:15:00,37.34,37.39,37.33,37.37,265927.0,31.8565,31.8992,31.848,31.8821,265927.0
2020-05-27 10:20:00,37.38,37.39,37.25,37.28,174103.0,31.8906,31.8992,31.7797,31.8053,174103.0
2020-05-27 10:25:00,37.29,37.32,37.26,37.3,124081.0,31.8138,31.8394,31.7882,31.8224,124081.0
2020-05-27 10:30:00,37.29,37.3,37.2,37.2,275125.0,31.8138,31.8224,31.7371,31.7371,275125.0
2020-05-27 10:35:00,37.2,37.21,37.16,37.18,210353.0,31.7371,31.7456,31.7029,31.72,210353.0
2020-05-27 10:40:00,37.17,37.17,37.1,37.17,228717.0,31.7115,31.7115,31.6517,31.7115,228717.0
2020-05-27 10:45:00,37.17,37.18,37.03,37.04,244509.0,31.7115,31.72,31.592,31.6005,244509.0
2020-05-27 10:50:00,37.04,37.11,37.02,37.1,137380.0,31.6005,31.6603,31.5835,31.6517,137380.0
2020-05-27 10:55:00,37.1,37.11,37.06,37.09,268583.0,31.6517,31.6603,31.6176,31.6432,268583.0
2020-05-27 11:00:00,37.09,37.15,37.04,37.13,228910.0,31.6432,31.6944,31.6005,31.6773,228910.0
2020-05-27 11:05:00,37.12,37.17,37.1,37.16,123875.0,31.6688,31.7115,31.6517,31.7029,123875.0
2020-05-27 11:10:00,37.15,37.17,37.12,37.15,345981.0,31.6944,31.7115,31.6688,31.6944,345981.0
2020-05-27 11:15:00,37.15,37.21,37.11,37.2,170729.0,31.6944,31.7456,31.6603,31.7371,170729.0
2020-05-27 11:20:00,37.2,37.21,37.17,37.18,193824.0,31.7371,31.7456,31.7115,31.72,193824.0
2020-05-27 11:25:00,37.18,37.21,37.17,37.2,405447.0,31.72,31.7456,31.7115,31.7371,405447.0
2020-05-27 11:30:00,37.21,37.23,37.19,37.23,177932.0,31.7456,31.7626,31.7285,31.7626,177932.0
2020-05-27 11:35:00,37.24,37.26,37.07,37.14,708732.0,31.7712,31.7882,31.6261,31.6859,708732.0
2020-05-27 11:40:00,37.14,37.17,37.12,37.13,369802.0,31.6859,31.7115,31.6688,31.6773,369802.0
2020-05-27 11:45:00,37.13,37.24,37.13,37.23,240192.0,31.6773,31.7712,31.6773,31.7626,240192.0
2020-05-27 11:50:00,37.23,37.23,37.2,37.22,70324.0,31.7626,31.7626,31.7371,31.7541,70324.0
2020-05-27 11:55:00,37.22,37.26,37.2,37.24,134277.0,31.7541,31.7882,31.7371,31.7712,134277.0
2020-05-27 12:00:00,37.24,37.28,37.22,37.28,309648.0,31.7712,31.8053,31.7541,31.8053,309648.0
2020-05-27 12:05:00,37.28,37.32,37.27,37.31,77657.0,31.8053,31.8394,31.7968,31.8309,77657.0
2020-05-27 12:10:00,37.31,37.34,37.28,37.29,137274.0,31.8309,31.8565,31.8053,31.8138,137274.0
2020-05-27 12:15:00,37.29,37.32,37.28,37.3,103062.0,31.8138,31.8394,31.8053,31.8224,103062.0
2020-05-27 12:20:00,37.31,37.31,37.25,37.27,102923.0,31.8309,31.8309,31.7797,31.7968,102923.0
2020-05-27 12:25:00,37.27,37.3,37.25,37.27,225468.0,31.7968,31.8224,31.7797,31.7968,225468.0
2020-05-27 12:30:00,37.26,37.3,37.25,37.29,107817.0,31.7882,31.8224,31.7797,31.8138,107817.0
2020-05-27 12:35:00,37.3,37.3,37.27,37.28,133557.0,31.8224,31.8224,31.7968,31.8053,133557.0
2020-05-27 12:40:00,37.29,37.31,37.27,37.29,2033027.0,31.8138,31.8309,31.7968,31.8138,2033027.0
2020-05-27 12:45:00,37.3,37.33,37.3,37.31,115951.0,31.8224,31.848,31.8224,31.8309,115951.0
2020-05-27 12:50:00,37.31,37.33,37.3,37.32,34846.0,31.8309,31.848,31.8224,31.8394,34846.0
2020-05-27 12:55:00,37.32,37.32,37.28,37.3,71273.0,31.8394,31.8394,31.8053,31.8224,71273.0
2020-05-27 13:00:00,37.3,37.32,37.21,37.29,478836.0,31.8224,31.8394,31.7456,31.8138,478836.0
2020-05-27 13:05:00,37.3,37.31,37.28,37.28,29896.0,31.8224,31.8309,31.8053,31.8053,29896.0
2020-05-27 13:10:00,37.28,37.31,37.28,37.31,503647.0,31.8053,31.8309,31.8053,31.8309,503647.0
2020-05-27 13:15:00,37.31,37.32,37.28,37.31,92648.0,31.8309,31.8394,31.8053,31.8309,92648.0
2020-05-27 13:20:00,37.31,37.33,37.3,37.31,55129.0,31.8309,31.848,31.8224,31.8309,55129.0
2020-05-27 13:25:00,37.31,37.32,37.29,37.31,65983.0,31.8309,31.8394,31.8138,31.8309,65983.0
2020-05-27 13:30:00,37.31,37.31,37.26,37.27,115010.0,31.8309,31.8309,31.7882,31.7968,115010.0
2020-05-27 13:35:00,37.28,37.34,37.26,37.34,143753.0,31.8053,31.8565,31.7882,31.8565,143753.0
2020-05-27 13:40:00,37.34,37.35,37.33,37.34,84093.0,31.8565,31.865,31.848,31.8565,84093.0
2020-05-27 13:45:00,37.34,37.35,37.32,37.34,24204.0,31.8565,31.865,31.8394,31.8565,24204.0
2020-05-27 13:50:00,37.35,37.36,37.32,37.35,76283.0,31.865,31.8736,31.8394,31.865,76283.0
2020-05-27 13:55:00,37.35,37.37,37.33,37.36,43221.0,31.865,31.8821,31.848,31.8736,43221.0
2020-05-27 14:00:00,37.36,37.42,37.35,37.4,339741.0,31.8736,31.9247,31.865,31.9077,339741.0
2020-05-27 14:05:00,37.41,37.41,37.37,37.4,113145.0,31.9162,31.9162,31.8821,31.9077,113145.0
2020-05-27 14:10:00,37.4,37.44,37.4,37.43,124292.0,31.9077,31.9418,31.9077,31.9333,124292.0
2020-05-27 14:15:00,37.42,37.45,37.42,37.44,169594.0,31.9247,31.9503,31.9247,31.9418,169594.0
2020-05-27 14:20:00,37.44,37.44,37.38,37.39,134285.0,31.9418,31.9418,31.8906,31.8992,134285.0
2020-05-27 14:25:00,37.4,37.42,37.39,37.4,134073.0,31.9077,31.9247,31.8992,31.9077,134073.0
2020-05-27 14:30:00,37.4,37.43,37.38,37.41,98111.0,31.9077,31.9333,31.8906,31.9162,98111.0
2020-05-27 14:35:00,37.41,37.42,37.39,37.41,79762.0,31.9162,31.9247,31.8992,31.9162,79762.0
2020-05-27 14:40:00,37.41,37.41,37.39,37.41,203418.0,31.9162,31.9162,31.8992,31.9162,203418.0
2020-05-27 14:45:00,37.4,37.41,37.38,37.4,101271.0,31.9077,31.9162,31.8906,31.9077,101271.0
2020-05-27 14:50:00,37.41,37.43,37.39,37.42,82574.0,31.9162,31.9333,31.8992,31.9247,82574.0
2020-05-27 14:55:00,37.43,37.45,37.42,37.45,80084.0,31.9333,31.9503,31.9247,31.9503,80084.0
2020-05-27 15:00:00,37.45,37.45,37.42,37.43,109514.0,31.9503,31.9503,31.9247,31.9333,109514.0
2020-05-27 15:05:00,37.43,37.43,37.4,37.41,307654.0,31.9333,31.9333,31.9077,31.9162,307654.0
2020-05-27 15:10:00,37.42,37.45,37.41,37.45,263375.0,31.9247,31.9503,31.9162,31.9503,263375.0
2020-05-27 15:15:00,37.45,37.45,37.41,37.45,380536.0,31.9503,31.9503,31.9162,31.9503,380536.0
2020-05-27 15:20:00,37.45,37.45,37.42,37.44,231565.0,31.9503,31.9503,31.9247,31.9418,231565.0
2020-05-27 15:25:00,37.44,37.46,37.42,37.45,173310.0,31.9418,31.9589,31.9247,31.9503,173310.0
2020-05-27 15:30:00,37.44,37.45,37.4,37.4,133320.0,31.9418,31.9503,31.9077,31.9077,133320.0
2020-05-27 15:35:00,37.41,37.44,37.39,37.43,123626.0,31.9162,31.9418,31.8992,31.9333,123626.0
2020-05-27 15:40:00,37.43,37.49,37.43,37.48,280294.0,31.9333,31.9845,31.9333,31.9759,280294.0
2020-05-27 15:45:00,37.48,37.49,37.46,37.47,195138.0,31.9759,31.9845,31.9589,31.9674,195138.0
2020-05-27 15:50:00,37.47,37.5,37.46,37.47,336045.0,31.9674,31.993,31.9589,31.9674,336045.0
2020-05-27 15:55:00,37.47,37.5,37.46,37.47,232643.0,31.9674,31.993,31.9589,31.9674,232643.0
2020-05-28 09:30:00,37.88,37.89,37.81,37.84,277672.0,32.3172,32.3257,32.2575,32.2831,277672.0
2020-05-28 09:35:00,37.84,37.89,37.77,37.78,365267.0,32.2831,32.3257,32.2233,32.2319,365267.0
2020-05-28 09:40:00,37.77,37.83,37.76,37.83,167194.0,32.2233,32.2745,32.2148,32.2745,167194.0
2020-05-28 09:45:00,37.83,37.84,37.77,37.77,232148.0,32.2745,32.2831,32.2233,32.2233,232148.0
2020-05-28 09:50:00,37.78,37.85,37.77,37.85,239641.0,32.2319,32.2916,32.2233,32.2916,239641.0
2020-05-28 09:55:00,37.84,37.86,37.82,37.85,1551247.0,32.2831,32.3001,32.266,32.2916,1551247.0
2020-05-28 10:00:00,37.86,37.86,37.8,37.83,287168.0,32.3001,32.3001,32.2489,32.2745,287168.0
2020-05-28 10:05:00,37.83,37.9,37.82,37.89,376974.0,32.2745,32.3343,32.266,32.3257,376974.0
2020-05-28 10:10:00,37.88,37.93,37.87,37.89,207566.0,32.3172,32.3598,32.3087,32.3257,207566.0
2020-05-28 10:15:00,37.89,37.89,37.82,37.84,136539.0,32.3257,32.3257,32.266,32.2831,136539.0
2020-05-28 10:20:00,37.84,37.91,37.83,37.88,99359.0,32.2831,32.3428,32.2745,32.3172,99359.0
2020-05-28 10:25:00,37.87,37.96,37.87,37.93,322546.0,32.3087,32.3854,32.3087,32.3598,322546.0
2020-05-28 10:30:00,37.94,37.95,37.89,37.91,108474.0,32.3684,32.3769,32.3257,32.3428,108474.0
2020-05-28 10:35:00,37.91,37.96,37.91,37.95,197163.0,32.3428,32.3854,32.3428,32.3769,197163.0
2020-05-28 10:40:00,37.95,38.0,37.94,38.0,135039.0,32.3769,32.4196,32.3684,32.4196,135039.0
2020-05-28 10:45:00,37.99,38.03,37.99,38.01,98169.0,32.411,32.4452,32.411,32.4281,98169.0
2020-05-28 10:50:00,38.01,38.02,37.97,37.99,96125.0,32.4281,32.4366,32.394,32.411,96125.0
2020-05-28 10:55:00,37.99,38.01,37.95,37.97,88736.0,32.411,32.4281,32.3769,32.394,88736.0
2020-05-28 11:00:00,37.97,37.98,37.94,37.97,114372.0,32.394,32.4025,32.3684,32.394,114372.0
2020-05-28 11:05:00,37.97,38.04,37.96,37.96,140223.0,32.394,32.4537,32.3854,32.3854,140223.0
2020-05-28 11:10:00,37.96,38.0,37.95,38.0,117494.0,32.3854,32.4196,32.3769,32.4196,117494.0
2020-05-28 11:15:00,38.0,38.02,37.99,38.02,127572.0,32.4196,32.4366,32.411,32.4366,127572.0
2020-05-28 11:20:00,38.02,38.02,37.95,37.97,91357.0,32.4366,32.4366,32.3769,32.394,91357.0
2020-05-28 11:25:00,37.96,38.02,37.95,38.02,123067.0,32.3854,32.4366,32.3769,32.4366,123067.0
2020-05-28 11:30:00,38.02,38.02,37.95,37.95,208967.0,32.4366,32.4366,32.3769,32.3769,208967.0
2020-05-28 11:35:00,37.95,37.98,37.93,37.94,305445.0,32.3769,32.4025,32.3598,32.3684,305445.0
2020-05-28 11:40:00,37.93,37.98,37.92,37.97,124217.0,32.3598,32.4025,32.3513,32.394,124217.0
2020-05-28 11:45:00,37.98,38.0,37.96,37.99,50327.0,32.4025,32.4196,32.3854,32.411,50327.0
2020-05-28 11:50:00,37.98,38.0,37.96,37.98,76670.0,32.4025,32.4196,32.3854,32.4025,76670.0
2020-05-28 11:55:00,37.98,38.02,37.97,38.01,520122.0,32.4025,32.4366,32.394,32.4281,520122.0
2020-05-28 12:00:00,38.01,38.02,37.97,37.99,162774.0,32.4281,32.4366,32.394,32.411,162774.0
2020-05-28 12:05:00,37.99,38.02,37.99,38.0,73351.0,32.411,32.4366,32.411,32.4196,73351.0
2020-05-28 12:10:00,38.01,38.03,38.0,38.02,65360.0,32.4281,32.4452,32.4196,32.4366,65360.0
2020-05-28 12:15:00,38.02,38.03,38.01,38.03,50053.0,32.4366,32.4452,32.4281,32.4452,50053.0
2020-05-28 12:20:00,38.02,38.04,38.01,38.03,70608.0,32.4366,32.4537,32.4281,32.4452,70608.0
2020-05-28 12:25:00,38.03,38.05,38.0,38.02,81730.0,32.4452,32.4622,32.4196,32.4366,81730.0
2020-05-28 12:30:00,38.02,38.05,38.0,38.05,143782.0,32.4366,32.4622,32.4196,32.4622,143782.0
2020-05-28 12:35:00,38.04,38.09,38.03,38.09,349612.0,32.4537,32.4964,32.4452,32.4964,349612.0
2020-05-28 12:40:00,38.08,38.11,38.08,38.08,62599.0,32.4878,32.5134,32.4878,32.4878,62599.0
2020-05-28 12:45:00,38.09,38.11,38.07,38.1,151649.0,32.4964,32.5134,32.4793,32.5049,151649.0
2020-05-28 12:50:00,38.11,38.12,38.09,38.1,71196.0,32.5134,32.5219,32.4964,32.5049,71196.0
2020-05-28 12:55:00,38.11,38.12,38.09,38.11,36872.0,32.5134,32.5219,32.4964,32.5134,36872.0
2020-05-28 13:00:00,38.11,38.12,38.09,38.12,118330.0,32.5134,32.5219,32.4964,32.5219,118330.0
2020-05-28 13:05:00,38.12,38.13,38.1,38.11,151845.0,32.5219,32.5305,32.5049,32.5134,151845.0
2020-05-28 13:10:00,38.12,38.12,38.1,38.12,54650.0,32.5219,32.5219,32.5049,32.5219,54650.0
2020-05-28 13:15:00,38.11,38.13,38.1,38.1,136685.0,32.5134,32.5305,32.5049,32.5049,136685.0
2020-05-28 13:20:00,38.11,38.11,38.08,38.1,70513.0,32.5134,32.5134,32.4878,32.5049,70513.0
2020-05-28 13:25:00,38.09,38.11,38.09,38.11,220117.0,32.4964,32.5134,32.4964,32.5134,220117.0
2020-05-28 13:30:00,38.11,38.12,38.1,38.11,56187.0,32.5134,32.5219,32.5049,32.5134,56187.0
2020-05-28 13:35:00,38.11,38.13,38.1,38.12,47459.0,32.5134,32.5305,32.5049,32.5219,47459.0
2020-05-28 13:40:00,38.12,38.13,38.11,38.12,122437.0,32.5219,32.5305,32.5134,32.5219,122437.0
2020-05-28 13:45:00,38.12,38.13,38.09,38.09,491108.0,32.5219,32.5305,32.4964,32.4964,491108.0
2020-05-28 13:50:00,38.09,38.09,38.07,38.09,251050.0,32.4964,32.4964,32.4793,32.4964,251050.0
2020-05-28 13:55:00,38.09,38.13,38.08,38.09,80146.0,32.4964,32.5305,32.4878,32.4964,80146.0
2020-05-28 14:00:00,38.09,38.12,38.09,38.09,74331.0,32.4964,32.5219,32.4964,32.4964,74331.0
2020-05-28 14:05:00,38.09,38.11,38.08,38.08,58269.0,32.4964,32.5134,32.4878,32.4878,58269.0
2020-05-28 14:10:00,38.08,38.09,38.07,38.09,117329.0,32.4878,32.4964,32.4793,32.4964,117329.0
2020-05-28 14:15:00,38.08,38.11,38.08,38.09,46709.0,32.4878,32.5134,32.4878,32.4964,46709.0
2020-05-28 14:20:00,38.1,38.11,38.08,38.09,109493.0,32.5049,32.5134,32.4878,32.4964,109493.0
2020-05-28 14:25:00,38.08,38.09,38.04,38.05,140247.0,32.4878,32.4964,32.4537,32.4622,140247.0
2020-05-28 14:30:00,38.06,38.08,38.05,38.07,91586.0,32.4708,32.4878,32.4622,32.4793,91586.0
2020-05-28 14:35:00,38.07,38.1,38.06,38.07,94277.0,32.4793,32.5049,32.4708,32.4793,94277.0
2020-05-28 14:40:00,38.07,38.08,38.04,38.04,182812.0,32.4793,32.4878,32.4537,32.4537,182812.0
2020-05-28 14:45:00,38.04,38.07,38.04,38.06,93906.0,32.4537,32.4793,32.4537,32.4708,93906.0
2020-05-28 14:50:00,38.06,38.07,38.03,38.04,66054.0,32.4708,32.4793,32.4452,32.4537,66054.0
2020-05-28 14:55:00,38.05,38.09,38.03,38.08,103421.0,32.4622,32.4964,32.4452,32.4878,103421.0
2020-05-28 15:00:00,38.09,38.11,38.08,38.1,128798.0,32.4964,32.5134,32.4878,32.5049,128798.0
2020-05-28 15:05:00,38.1,38.11,38.08,38.08,146140.0,32.5049,32.5134,32.4878,32.4878,146140.0
2020-05-28 15:10:00,38.08,38.12,38.07,38.11,87548.0,32.4878,32.5219,32.4793,32.5134,87548.0
2020-05-28 15:15:00,38.11,38.12,37.96,37.97,134418.0,32.5134,32.5219,32.3854,32.394,134418.0
2020-05-28 15:20:00,37.97,37.99,37.94,37.98,157861.0,32.394,32.411,32.3684,32.4025,157861.0
2020-05-28 15:25:00,37.97,37.99,37.92,37.92,122824.0,32.394,32.411,32.3513,32.3513,122824.0
2020-05-28 15:30:00,37.93,37.95,37.85,37.88,187390.0,32.3598,32.3769,32.2916,32.3172,187390.0
2020-05-28 15:35:00,37.88,37.91,37.85,37.9,159594.0,32.3172,32.3428,32.2916,32.3343,159594.0
2020-05-28 15:40:00,37.89,37.89,37.84,37.86,184881.0,32.3257,32.3257,32.2831,32.3001,184881.0
2020-05-28 15:45:00,37.85,37.87,37.76,37.77,194783.0,32.2916,32.3087,32.2148,32.2233,194783.0
2020-05-28 15:50:00,37.76,37.79,37.73,37.75,320445.0,32.2148,32.2404,32.1892,32.2063,320445.0
2020-05-28 15:55:00,37.75,37.82,37.71,37.72,830902.0,32.2063,32.266,32.1722,32.1807,830902.0
2020-05-29 09:30:00,37.69,37.7,37.64,37.67,295654.0,32.1551,32.1636,32.1124,32.138,295654.0
2020-05-29 09:35:00,37.68,37.71,37.65,37.69,196519.0,32.1466,32.1722,32.121,32.1551,196519.0
2020-05-29 09:40:00,37.68,37.71,37.65,37.69,92706.0,32.1466,32.1722,32.121,32.1551,92706.0
2020-05-29 09:45:00,37.69,37.73,37.67,37.69,125484.0,32.1551,32.1892,32.138,32.1551,125484.0
2020-05-29 09:50:00,37.69,37.71,37.67,37.69,154704.0,32.1551,32.1722,32.138,32.1551,154704.0
2020-05-29 09:55:00,37.69,37.69,37.63,37.65,406771.0,32.1551,32.1551,32.1039,32.121,406771.0
2020-05-29 10:00:00,37.65,37.68,37.62,37.67,195282.0,32.121,32.1466,32.0954,32.138,195282.0
2020-05-29 10:05:00,37.67,37.7,37.6,37.61,117355.0,32.138,32.1636,32.0783,32.0868,117355.0
2020-05-29 10:10:00,37.62,37.65,37.61,37.65,176006.0,32.0954,32.121,32.0868,32.121,176006.0
2020-05-29 10:15:00,37.64,37.66,37.62,37.65,85792.0,32.1124,32.1295,32.0954,32.121,85792.0
2020-05-29 10:20:00,37.65,37.68,37.6,37.64,125313.0,32.121,32.1466,32.0783,32.1124,125313.0
2020-05-29 10:25:00,37.64,37.66,37.56,37.58,88593.0,32.1124,32.1295,32.0442,32.0612,88593.0
2020-05-29 10:30:00,37.58,37.64,37.58,37.61,635614.0,32.0612,32.1124,32.0612,32.0868,635614.0
2020-05-29 10:35:00,37.61,37.62,37.56,37.57,208067.0,32.0868,32.0954,32.0442,32.0527,208067.0
2020-05-29 10:40:00,37.56,37.59,37.54,37.58,176198.0,32.0442,32.0698,32.0271,32.0612,176198.0
2020-05-29 10:45:00,37.58,37.59,37.51,37.54,128472.0,32.0612,32.0698,32.0015,32.0271,128472.0
2020-05-29 10:50:00,37.54,37.57,37.49,37.5,118610.0,32.0271,32.0527,31.9845,31.993,118610.0
2020-05-29 10:55:00,37.5,37.56,37.49,37.55,223676.0,31.993,32.0442,31.9845,32.0357,223676.0
2020-05-29 11:00:00,37.55,37.58,37.46,37.47,179847.0,32.0357,32.0612,31.9589,31.9674,179847.0
2020-05-29 11:05:00,37.48,37.49,37.42,37.43,208083.0,31.9759,31.9845,31.9247,31.9333,208083.0
2020-05-29 11:10:00,37.43,37.54,37.42,37.53,176416.0,31.9333,32.0271,31.9247,32.0186,176416.0
2020-05-29 11:15:00,37.53,37.54,37.5,37.52,252266.0,32.0186,32.0271,31.993,32.0101,252266.0
2020-05-29 11:20:00,37.52,37.57,37.51,37.51,203847.0,32.0101,32.0527,32.0015,32.0015,203847.0
2020-05-29 11:25:00,37.52,37.55,37.47,37.48,569776.0,32.0101,32.0357,31.9674,31.9759,569776.0
2020-05-29 11:30:00,37.48,37.53,37.44,37.49,297319.0,31.9759,32.0186,31.9418,31.9845,297319.0
2020-05-29 11:35:00,37.48,37.56,37.47,37.53,214443.0,31.9759,32.0442,31.9674,32.0186,214443.0
2020-05-29 11:40:00,37.54,37.54,37.48,37.49,61308.0,32.0271,32.0271,31.9759,31.9845,61308.0
2020-05-29 11:45:00,37.49,37.52,37.47,37.51,97718.0,31.9845,32.0101,31.9674,32.0015,97718.0
2020-05-29 11:50:00,37.51,37.53,37.47,37.48,81349.0,32.0015,32.0186,31.9674,31.9759,81349.0
2020-05-29 11:55:00,37.48,37.5,37.46,37.47,72191.0,31.9759,31.993,31.9589,31.9674,72191.0
2020-05-29 12:00:00,37.47,37.49,37.47,37.47,158912.0,31.9674,31.9845,31.9674,31.9674,158912.0
2020-05-29 12:05:00,37.48,37.48,37.42,37.43,82724.0,31.9759,31.9759,31.9247,31.9333,82724.0
2020-05-29 12:10:00,37.43,37.46,37.42,37.42,87044.0,31.9333,31.9589,31.9247,31.9247,87044.0
2020-05-29 12:15:00,37.43,37.43,37.36,37.37,76804.0,31.9333,31.9333,31.8736,31.8821,76804.0
2020-05-29 12:20:00,37.36,37.39,37.35,37.38,65558.0,31.8736,31.8992,31.865,31.8906,65558.0
2020-05-29 12:25:00,37.37,37.41,37.37,37.41,62471.0,31.8821,31.9162,31.8821,31.9162,62471.0
2020-05-29 12:30:00,37.4,37.4,37.36,37.37,195739.0,31.9077,31.9077,31.8736,31.8821,195739.0
2020-05-29 12:35:00,37.37,37.41,37.36,37.41,105874.0,31.8821,31.9162,31.8736,31.9162,105874.0
2020-05-29 12:40:00,37.41,37.42,37.37,37.39,146822.0,31.9162,31.9247,31.8821,31.8992,146822.0
2020-05-29 12:45:00,37.38,37.38,37.35,37.36,443316.0,31.8906,31.8906,31.865,31.8736,443316.0
2020-05-29 12:50:00,37.35,37.36,37.25,37.3,285037.0,31.865,31.8736,31.7797,31.8224,285037.0
2020-05-29 12:55:00,37.28,37.52,37.27,37.46,321209.0,31.8053,32.0101,31.7968,31.9589,321209.0
2020-05-29 13:00:00,37.46,37.48,37.39,37.4,109683.0,31.9589,31.9759,31.8992,31.9077,109683.0
2020-05-29 13:05:00,37.4,37.43,37.37,37.4,150929.0,31.9077,31.9333,31.8821,31.9077,150929.0
2020-05-29 13:10:00,37.39,37.44,37.38,37.41,94779.0,31.8992,31.9418,31.8906,31.9162,94779.0
2020-05-29 13:15:00,37.42,37.44,37.39,37.4,67710.0,31.9247,31.9418,31.8992,31.9077,67710.0
2020-05-29 13:20:00,37.4,37.42,37.38,37.39,136463.0,31.9077,31.9247,31.8906,31.8992,136463.0
2020-05-29 13:25:00,37.38,37.4,37.37,37.38,166443.0,31.8906,31.9077,31.8821,31.8906,166443.0
2020-05-29 13:30:00,37.38,37.4,37.37,37.4,66436.0,31.8906,31.9077,31.8821,31.9077,66436.0
2020-05-29 13:35:00,37.38,37.38,37.33,37.34,1184176.0,31.8906,31.8906,31.848,31.8565,1184176.0
2020-05-29 13:40:00,37.34,37.36,37.32,37.33,189246.0,31.8565,31.8736,31.8394,31.848,189246.0
2020-05-29 13:45:00,37.33,37.35,37.31,37.33,90971.0,31.848,31.865,31.8309,31.848,90971.0
2020-05-29 13:50:00,37.33,37.35,37.32,37.34,298100.0,31.848,31.865,31.8394,31.8565,298100.0
2020-05-29 13:55:00,37.35,37.37,37.34,37.36,102886.0,31.865,31.8821,31.8565,31.8736,102886.0
2020-05-29 14:00:00,37.35,37.38,37.33,37.35,126262.0,31.865,31.8906,31.848,31.865,126262.0
2020-05-29 14:05:00,37.35,37.49,37.33,37.48,559697.0,31.865,31.9845,31.848,31.9759,559697.0
2020-05-29 14:10:00,37.48,37.51,37.43,37.44,179600.0,31.9759,32.0015,31.9333,31.9418,179600.0
2020-05-29 14:15:00,37.45,37.49,37.42,37.48,143195.0,31.9503,31.9845,31.9247,31.9759,143195.0
2020-05-29 14:20:00,37.49,37.5,37.46,37.48,110526.0,31.9845,31.993,31.9589,31.9759,110526.0
2020-05-29 14:25:00,37.47,37.53,37.47,37.52,161576.0,31.9674,32.0186,31.9674,32.0101,161576.0
2020-05-29 14:30:00,37.52,37.52,37.48,37.51,83871.0,32.0101,32.0101,31.9759,32.0015,83871.0
2020-05-29 14:35:00,37.5,37.52,37.46,37.47,152385.0,31.993,32.0101,31.9589,31.9674,152385.0
2020-05-29 14:40:00,37.47,37.5,37.46,37.47,73178.0,31.9674,31.993,31.9589,31.9674,73178.0
2020-05-29 14:45:00,37.47,37.49,37.41,37.42,147946.0,31.9674,31.9845,31.9162,31.9247,147946.0
2020-05-29 14:50:00,37.42,37.42,37.24,37.33,296641.0,31.9247,31.9247,31.7712,31.848,296641.0
2020-05-29 14:55:00,37.33,37.58,37.3,37.58,450124.0,31.848,32.0612,31.8224,32.0612,450124.0
2020-05-29 15:00:00,37.58,37.7,37.58,37.7,299800.0,32.0612,32.1636,32.0612,32.1636,299800.0
2020-05-29 15:05:00,37.69,37.72,37.65,37.69,217457.0,32.1551,32.1807,32.121,32.1551,217457.0
2020-05-29 15:10:00,37.69,37.72,37.64,37.65,185439.0,32.1551,32.1807,32.1124,32.121,185439.0
2020-05-29 15:15:00,37.65,37.67,37.61,37.66,526913.0,32.121,32.138,32.0868,32.1295,526913.0
2020-05-29 15:20:00,37.67,37.72,37.64,37.71,140278.0,32.138,32.1807,32.1124,32.1722,140278.0
2020-05-29 15:25:00,37.71,37.71,37.6,37.62,230036.0,32.1722,32.1722,32.0783,32.0954,230036.0
2020-05-29 15:30:00,37.61,37.68,37.61,37.64,366618.0,32.0868,32.1466,32.0868,32.1124,366618.0
2020-05-29 15:35:00,37.64,37.67,37.63,37.66,383431.0,32.1124,32.138,32.1039,32.1295,383431.0
2020-05-29 15:40:00,37.66,37.67,37.63,37.66,167665.0,32.1295,32.138,32.1039,32.1295,167665.0
2020-05-29 15:45:00,37.66,37.68,37.59,37.6,179352.0,32.1295,32.1466,32.0698,32.0783,179352.0
2020-05-29 15:50:00,37.61,37.7,37.61,37.69,317772.0,32.0868,32.1636,32.0868,32.1551,317772.0
2020-05-29 15:55:00,37.68,37.71,37.62,37.64,1364151.0,32.1466,32.1722,32.0954,32.1124,1364151.0
2020-06-01 09:30:00,37.96,38.02,37.91,37.97,791332.0,32.3854,32.4366,32.3428,32.394,791332.0
2020-06-01 09:35:00,37.97,38.0,37.94,37.97,61473.0,32.394,32.4196,32.3684,32.394,61473.0
2020-06-01 09:40:00,37.97,38.03,37.96,38.03,103864.0,32.394,32.4452,32.3854,32.4452,103864.0
2020-06-01 09:45:00,38.04,38.08,38.04,38.07,107907.0,32.4537,32.4878,32.4537,32.4793,107907.0
2020-06-01 09:50:00,38.07,38.1,38.04,38.05,89660.0,32.4793,32.5049,32.4537,32.4622,89660.0
2020-06-01 09:55:00,38.05,38.05,38.03,38.03,63950.0,32.4622,32.4622,32.4452,32.4452,63950.0
2020-06-01 10:00:00,38.04,38.09,38.0,38.04,233689.0,32.4537,32.4964,32.4196,32.4537,233689.0
2020-06-01 10:05:00,38.04,38.09,38.04,38.08,215777.0,32.4537,32.4964,32.4537,32.4878,215777.0
2020-06-01 10:10:00,38.07,38.16,38.06,38.14,236049.0,32.4793,32.5561,32.4708,32.539,236049.0
2020-06-01 10:15:00,38.14,38.2,38.13,38.18,96236.0,32.539,32.5902,32.5305,32.5731,96236.0
2020-06-01 10:20:00,38.17,38.2,38.17,38.19,116225.0,32.5646,32.5902,32.5646,32.5817,116225.0
2020-06-01 10:25:00,38.2,38.21,38.17,38.18,99557.0,32.5902,32.5987,32.5646,32.5731,99557.0
2020-06-01 10:30:00,38.19,38.22,38.18,38.21,104865.0,32.5817,32.6073,32.5731,32.5987,104865.0
2020-06-01 10:35:00,38.21,38.23,38.16,38.2,124793.0,32.5987,32.6158,32.5561,32.5902,124793.0
2020-06-01 10:40:00,38.2,38.22,38.18,38.2,76745.0,32.5902,32.6073,32.5731,32.5902,76745.0
2020-06-01 10:45:00,38.2,38.2,38.17,38.19,112027.0,32.5902,32.5902,32.5646,32.5817,112027.0
2020-06-01 10:50:00,38.18,38.24,38.16,38.22,225579.0,32.5731,32.6243,32.5561,32.6073,225579.0
2020-06-01 10:55:00,38.23,38.26,38.22,38.26,93464.0,32.6158,32.6414,32.6073,32.6414,93464.0
2020-06-01 11:00:00,38.26,38.27,38.16,38.16,259385.0,32.6414,32.6499,32.5561,32.5561,259385.0
2020-06-01 11:05:00,38.16,38.2,38.16,38.17,81035.0,32.5561,32.5902,32.5561,32.5646,81035.0
2020-06-01 11:10:00,38.16,38.19,38.15,38.19,120178.0,32.5561,32.5817,32.5475,32.5817,120178.0
2020-06-01 11:15:00,38.19,38.22,38.16,38.2,155497.0,32.5817,32.6073,32.5561,32.5902,155497.0
2020-06-01 11:20:00,38.2,38.23,38.18,38.21,78524.0,32.5902,32.6158,32.5731,32.5987,78524.0
2020-06-01 11:25:00,38.2,38.21,38.16,38.2,113564.0,32.5902,32.5987,32.5561,32.5902,113564.0
2020-06-01 11:30:00,38.19,38.21,38.18,38.2,121884.0,32.5817,32.5987,32.5731,32.5902,121884.0
2020-06-01 11:35:00,38.2,38.25,38.18,38.23,138357.0,32.5902,32.6329,32.5731,32.6158,138357.0
2020-06-01 11:40:00,38.23,38.25,38.22,38.24,75162.0,32.6158,32.6329,32.6073,32.6243,75162.0
2020-06-01 11:45:00,38.25,38.26,38.23,38.25,85710.0,32.6329,32.6414,32.6158,32.6329,85710.0
2020-06-01 11:50:00,38.25,38.26,38.23,38.25,85241.0,32.6329,32.6414,32.6158,32.6329,85241.0
2020-06-01 11:55:00,38.24,38.27,38.24,38.26,125257.0,32.6243,32.6499,32.6243,32.6414,125257.0
2020-06-01 12:00:00,38.26,38.26,38.22,38.25,145778.0,32.6414,32.6414,32.6073,32.6329,145778.0
2020-06-01 12:05:00,38.26,38.28,38.25,38.28,81860.0,32.6414,32.6585,32.6329,32.6585,81860.0
2020-06-01 12:10:00,38.28,38.29,38.28,38.29,58666.0,32.6585,32.667,32.6585,32.667,58666.0
2020-06-01 12:15:00,38.29,38.3,38.28,38.29,78360.0,32.667,32.6755,32.6585,32.667,78360.0
2020-06-01 12:20:00,38.29,38.3,38.28,38.3,104712.0,32.667,32.6755,32.6585,32.6755,104712.0
2020-06-01 12:25:00,38.29,38.29,38.25,38.27,326373.0,32.667,32.667,32.6329,32.6499,326373.0
2020-06-01 12:30:00,38.27,38.28,38.26,38.27,58931.0,32.6499,32.6585,32.6414,32.6499,58931.0
2020-06-01 12:35:00,38.27,38.28,38.26,38.27,125085.0,32.6499,32.6585,32.6414,32.6499,125085.0
2020-06-01 12:40:00,38.28,38.29,38.26,38.27,186619.0,32.6585,32.667,32.6414,32.6499,186619.0
2020-06-01 12:45:00,38.26,38.29,38.26,38.28,64483.0,32.6414,32.667,32.6414,32.6585,64483.0
2020-06-01 12:50:00,38.28,38.29,38.26,38.27,94187.0,32.6585,32.667,32.6414,32.6499,94187.0
2020-06-01 12:55:00,38.27,38.28,38.25,38.28,49897.0,32.6499,32.6585,32.6329,32.6585,49897.0
2020-06-01 13:00:00,38.28,38.3,38.27,38.3,51110.0,32.6585,32.6755,32.6499,32.6755,51110.0
2020-06-01 13:05:00,38.29,38.31,38.28,38.3,41167.0,32.667,32.684,32.6585,32.6755,41167.0
2020-06-01 13:10:00,38.3,38.32,38.29,38.32,126235.0,32.6755,32.6926,32.667,32.6926,126235.0
2020-06-01 13:15:00,38.31,38.33,38.31,38.32,87073.0,32.684,32.7011,32.684,32.6926,87073.0
2020-06-01 13:20:00,38.32,38.33,38.31,38.33,33937.0,32.6926,32.7011,32.684,32.7011,33937.0
2020-06-01 13:25:00,38.33,38.34,38.31,38.32,116700.0,32.7011,32.7096,32.684,32.6926,116700.0
2020-06-01 13:30:00,38.32,38.34,38.31,38.32,66924.0,32.6926,32.7096,32.684,32.6926,66924.0
2020-06-01 13:35:00,38.32,38.36,38.32,38.36,187160.0,32.6926,32.7267,32.6926,32.7267,187160.0
2020-06-01 13:40:00,38.35,38.36,38.34,38.35,80809.0,32.7182,32.7267,32.7096,32.7182,80809.0
2020-06-01 13:45:00,38.36,38.37,38.34,38.35,98114.0,32.7267,32.7352,32.7096,32.7182,98114.0
2020-06-01 13:50:00,38.36,38.37,38.34,38.35,106848.0,32.7267,32.7352,32.7096,32.7182,106848.0
2020-06-01 13:55:00,38.35,38.36,38.33,38.36,176335.0,32.7182,32.7267,32.7011,32.7267,176335.0
2020-06-01 14:00:00,38.36,38.36,38.34,38.36,166491.0,32.7267,32.7267,32.7096,32.7267,166491.0
2020-06-01 14:05:00,38.36,38.38,38.35,38.37,316983.0,32.7267,32.7438,32.7182,32.7352,316983.0
2020-06-01 14:10:00,38.37,38.37,38.34,38.34,180827.0,32.7352,32.7352,32.7096,32.7096,180827.0
2020-06-01 14:15:00,38.34,38.35,38.33,38.34,133724.0,32.7096,32.7182,32.7011,32.7096,133724.0
2020-06-01 14:20:00,38.35,38.36,38.34,38.34,358043.0,32.7182,32.7267,32.7096,32.7096,358043.0
2020-06-01 14:25:00,38.35,38.35,38.32,38.33,235140.0,32.7182,32.7182,32.6926,32.7011,235140.0
2020-06-01 14:30:00,38.32,38.35,38.32,38.34,214066.0,32.6926,32.7182,32.6926,32.7096,214066.0
2020-06-01 14:35:00,38.35,38.37,38.33,38.37,178314.0,32.7182,32.7352,32.7011,32.7352,178314.0
2020-06-01 14:40:00,38.37,38.38,38.36,38.38,142981.0,32.7352,32.7438,32.7267,32.7438,142981.0
2020-06-01 14:45:00,38.38,38.4,38.37,38.39,174416.0,32.7438,32.7608,32.7352,32.7523,174416.0
2020-06-01 14:50:00,38.39,38.41,38.39,38.41,261074.0,32.7523,32.7694,32.7523,32.7694,261074.0
2020-06-01 14:55:00,38.4,38.43,38.4,38.42,123341.0,32.7608,32.7864,32.7608,32.7779,123341.0
2020-06-01 15:00:00,38.42,38.44,38.42,38.43,138805.0,32.7779,32.795,32.7779,32.7864,138805.0
2020-06-01 15:05:00,38.43,38.43,38.37,38.4,247266.0,32.7864,32.7864,32.7352,32.7608,247266.0
2020-06-01 15:10:00,38.39,38.41,38.37,38.38,229813.0,32.7523,32.7694,32.7352,32.7438,229813.0
2020-06-01 15:15:00,38.37,38.41,38.35,38.4,527724.0,32.7352,32.7694,32.7182,32.7608,527724.0
2020-06-01 15:20:00,38.41,38.43,38.4,38.42,153237.0,32.7694,32.7864,32.7608,32.7779,153237.0
2020-06-01 15:25:00,38.43,38.45,38.42,38.43,373173.0,32.7864,32.8035,32.7779,32.7864,373173.0
2020-06-01 15:30:00,38.43,38.47,38.42,38.45,169677.0,32.7864,32.8205,32.7779,32.8035,169677.0
2020-06-01 15:35:00,38.45,38.46,38.41,38.43,268361.0,32.8035,32.812,32.7694,32.7864,268361.0
2020-06-01 15:40:00,38.43,38.44,38.4,38.44,128074.0,32.7864,32.795,32.7608,32.795,128074.0
2020-06-01 15:45:00,38.44,38.44,38.4,38.42,156775.0,32.795,32.795,32.7608,32.7779,156775.0
2020-06-01 15:50:00,38.41,38.47,38.4,38.47,322425.0,32.7694,32.8205,32.7608,32.8205,322425.0
2020-06-01 15:55:00,38.47,38.5,38.47,38.5,303002.0,32.8205,32.8461,32.8205,32.8461,303002.0
2020-06-02 09:30:00,38.75,38.79,38.73,38.76,354174.0,33.0594,33.0936,33.0424,33.068,354174.0
2020-06-02 09:35:00,38.77,38.77,38.7,38.76,333488.0,33.0765,33.0765,33.0168,33.068,333488.0
2020-06-02 09:40:00,38.75,38.8,38.74,38.77,157265.0,33.0594,33.1021,33.0509,33.0765,157265.0
2020-06-02 09:45:00,38.77,38.79,38.74,38.79,183406.0,33.0765,33.0936,33.0509,33.0936,183406.0
2020-06-02 09:50:00,38.79,38.84,38.78,38.82,123297.0,33.0936,33.1362,33.085,33.1191,123297.0
2020-06-02 09:55:00,38.83,38.86,38.8,38.86,155885.0,33.1277,33.1533,33.1021,33.1533,155885.0
2020-06-02 10:00:00,38.87,38.9,38.87,38.87,210916.0,33.1618,33.1874,33.1618,33.1618,210916.0
2020-06-02 10:05:00,38.88,38.91,38.87,38.9,217444.0,33.1703,33.1959,33.1618,33.1874,217444.0
2020-06-02 10:10:00,38.9,38.91,38.86,38.87,138297.0,33.1874,33.1959,33.1533,33.1618,138297.0
2020-06-02 10:15:00,38.88,38.93,38.87,38.93,69637.0,33.1703,33.213,33.1618,33.213,69637.0
2020-06-02 10:20:00,38.94,38.96,38.92,38.95,191632.0,33.2215,33.2386,33.2045,33.2301,191632.0
2020-06-02 10:25:00,38.95,38.96,38.93,38.95,159658.0,33.2301,33.2386,33.213,33.2301,159658.0
2020-06-02 10:30:00,38.96,38.98,38.91,38.92,152137.0,33.2386,33.2557,33.1959,33.2045,152137.0
2020-06-02 10:35:00,38.93,38.95,38.93,38.94,60333.0,33.213,33.2301,33.213,33.2215,60333.0
2020-06-02 10:40:00,38.94,38.95,38.89,38.9,119613.0,33.2215,33.2301,33.1789,33.1874,119613.0
2020-06-02 10:45:00,38.89,38.92,38.85,38.86,115490.0,33.1789,33.2045,33.1447,33.1533,115490.0
2020-06-02 10:50:00,38.85,38.9,38.83,38.89,227385.0,33.1447,33.1874,33.1277,33.1789,227385.0
2020-06-02 10:55:00,38.9,38.91,38.89,38.9,33403.0,33.1874,33.1959,33.1789,33.1874,33403.0
2020-06-02 11:00:00,38.9,38.91,38.8,38.85,127475.0,33.1874,33.1959,33.1021,33.1447,127475.0
2020-06-02 11:05:00,38.84,38.86,38.76,38.77,144973.0,33.1362,33.1533,33.068,33.0765,144973.0
2020-06-02 11:10:00,38.77,38.82,38.76,38.78,88492.0,33.0765,33.1191,33.068,33.085,88492.0
2020-06-02 11:15:00,38.78,38.85,38.77,38.85,120120.0,33.085,33.1447,33.0765,33.1447,120120.0
2020-06-02 11:20:00,38.84,38.86,38.81,38.82,50042.0,33.1362,33.1533,33.1106,33.1191,50042.0
2020-06-02 11:25:00,38.83,38.83,38.76,38.77,104575.0,33.1277,33.1277,33.068,33.0765,104575.0
2020-06-02 11:30:00,38.77,38.8,38.74,38.8,156940.0,33.0765,33.1021,33.0509,33.1021,156940.0
2020-06-02 11:35:00,38.8,38.81,38.78,38.8,88386.0,33.1021,33.1106,33.085,33.1021,88386.0
2020-06-02 11:40:00,38.8,38.83,38.79,38.79,84383.0,33.1021,33.1277,33.0936,33.0936,84383.0
2020-06-02 11:45:00,38.79,38.81,38.76,38.78,91359.0,33.0936,33.1106,33.068,33.085,91359.0
2020-06-02 11:50:00,38.77,38.77,38.73,38.74,51788.0,33.0765,33.0765,33.0424,33.0509,51788.0
2020-06-02 11:55:00,38.74,38.75,38.71,38.75,60668.0,33.0509,33.0594,33.0253,33.0594,60668.0
2020-06-02 12:00:00,38.75,38.77,38.73,38.76,155686.0,33.0594,33.0765,33.0424,33.068,155686.0
2020-06-02 12:05:00,38.76,38.76,38.74,38.75,81768.0,33.068,33.068,33.0509,33.0594,81768.0
2020-06-02 12:10:00,38.76,38.79,38.75,38.79,164684.0,33.068,33.0936,33.0594,33.0936,164684.0
2020-06-02 12:15:00,38.78,38.8,38.77,38.79,208405.0,33.085,33.1021,33.0765,33.0936,208405.0
2020-06-02 12:20:00,38.79,38.81,38.78,38.78,63857.0,33.0936,33.1106,33.085,33.085,63857.0
2020-06-02 12:25:00,38.78,38.82,38.78,38.82,53935.0,33.085,33.1191,33.085,33.1191,53935.0
2020-06-02 12:30:00,38.81,38.83,38.81,38.82,73314.0,33.1106,33.1277,33.1106,33.1191,73314.0
2020-06-02 12:35:00,38.82,38.83,38.8,38.82,79552.0,33.1191,33.1277,33.1021,33.1191,79552.0
2020-06-02 12:40:00,38.83,38.84,38.81,38.83,66051.0,33.1277,33.1362,33.1106,33.1277,66051.0
2020-06-02 12:45:00,38.83,38.84,38.83,38.84,53609.0,33.1277,33.1362,33.1277,33.1362,53609.0
2020-06-02 12:50:00,38.83,38.84,38.8,38.8,95383.0,33.1277,33.1362,33.1021,33.1021,95383.0
2020-06-02 12:55:00,38.81,38.82,38.8,38.82,89932.0,33.1106,33.1191,33.1021,33.1191,89932.0
2020-06-02 13:00:00,38.82,38.82,38.8,38.81,31942.0,33.1191,33.1191,33.1021,33.1106,31942.0
2020-06-02 13:05:00,38.82,38.85,38.82,38.85,49762.0,33.1191,33.1447,33.1191,33.1447,49762.0
2020-06-02 13:10:00,38.85,38.87,38.83,38.87,64916.0,33.1447,33.1618,33.1277,33.1618,64916.0
2020-06-02 13:15:00,38.86,38.88,38.85,38.88,56587.0,33.1533,33.1703,33.1447,33.1703,56587.0
2020-06-02 13:20:00,38.88,38.88,38.86,38.86,67644.0,33.1703,33.1703,33.1533,33.1533,67644.0
2020-06-02 13:25:00,38.86,38.87,38.84,38.86,71988.0,33.1533,33.1618,33.1362,33.1533,71988.0
2020-06-02 13:30:00,38.85,38.87,38.84,38.86,81173.0,33.1447,33.1618,33.1362,33.1533,81173.0
2020-06-02 13:35:00,38.86,38.86,38.84,38.85,30020.0,33.1533,33.1533,33.1362,33.1447,30020.0
2020-06-02 13:40:00,38.84,38.86,38.84,38.86,58834.0,33.1362,33.1533,33.1362,33.1533,58834.0
2020-06-02 13:45:00,38.86,38.86,38.83,38.84,63450.0,33.1533,33.1533,33.1277,33.1362,63450.0
2020-06-02 13:50:00,38.84,38.84,38.82,38.83,56440.0,33.1362,33.1362,33.1191,33.1277,56440.0
2020-06-02 13:55:00,38.83,38.85,38.82,38.85,80746.0,33.1277,33.1447,33.1191,33.1447,80746.0
2020-06-02 14:00:00,38.84,38.87,38.83,38.87,255236.0,33.1362,33.1618,33.1277,33.1618,255236.0
2020-06-02 14:05:00,38.86,38.87,38.81,38.82,178372.0,33.1533,33.1618,33.1106,33.1191,178372.0
2020-06-02 14:10:00,38.82,38.84,38.81,38.84,122731.0,33.1191,33.1362,33.1106,33.1362,122731.0
2020-06-02 14:15:00,38.84,38.87,38.83,38.86,128009.0,33.1362,33.1618,33.1277,33.1533,128009.0
2020-06-02 14:20:00,38.86,38.86,38.84,38.86,36636.0,33.1533,33.1533,33.1362,33.1533,36636.0
2020-06-02 14:25:00,38.87,38.87,38.82,38.83,53161.0,33.1618,33.1618,33.1191,33.1277,53161.0
2020-06-02 14:30:00,38.83,38.83,38.78,38.78,50470.0,33.1277,33.1277,33.085,33.085,50470.0
2020-06-02 14:35:00,38.79,38.8,38.78,38.79,72035.0,33.0936,33.1021,33.085,33.0936,72035.0
2020-06-02 14:40:00,38.8,38.83,38.79,38.82,82574.0,33.1021,33.1277,33.0936,33.1191,82574.0
2020-06-02 14:45:00,38.82,38.83,38.81,38.82,70472.0,33.1191,33.1277,33.1106,33.1191,70472.0
2020-06-02 14:50:00,38.83,38.85,38.83,38.83,225195.0,33.1277,33.1447,33.1277,33.1277,225195.0
2020-06-02 14:55:00,38.84,38.87,38.83,38.85,75645.0,33.1362,33.1618,33.1277,33.1447,75645.0
2020-06-02 15:00:00,38.85,38.86,38.82,38.84,112999.0,33.1447,33.1533,33.1191,33.1362,112999.0
2020-06-02 15:05:00,38.84,38.84,38.8,38.81,203064.0,33.1362,33.1362,33.1021,33.1106,203064.0
2020-06-02 15:10:00,38.8,38.83,38.79,38.82,96139.0,33.1021,33.1277,33.0936,33.1191,96139.0
2020-06-02 15:15:00,38.82,38.84,38.82,38.83,106595.0,33.1191,33.1362,33.1191,33.1277,106595.0
2020-06-02 15:20:00,38.83,38.84,38.78,38.8,80927.0,33.1277,33.1362,33.085,33.1021,80927.0
2020-06-02 15:25:00,38.8,38.8,38.76,38.79,123170.0,33.1021,33.1021,33.068,33.0936,123170.0
2020-06-02 15:30:00,38.8,38.81,38.78,38.79,78974.0,33.1021,33.1106,33.085,33.0936,78974.0
2020-06-02 15:35:00,38.8,38.82,38.78,38.82,177873.0,33.1021,33.1191,33.085,33.1191,177873.0
2020-06-02 15:40:00,38.82,38.84,38.81,38.84,216066.0,33.1191,33.1362,33.1106,33.1362,216066.0
2020-06-02 15:45:00,38.84,38.88,38.82,38.88,141350.0,33.1362,33.1703,33.1191,33.1703,141350.0
2020-06-02 15:50:00,38.88,38.93,38.88,38.91,361083.0,33.1703,33.213,33.1703,33.1959,361083.0
2020-06-02 15:55:00,38.91,38.94,38.89,38.92,329559.0,33.1959,33.2215,33.1789,33.2045,329559.0
2020-06-03 09:30:00,39.41,39.48,39.35,39.47,403276.0,33.6225,33.6822,33.5713,33.6737,403276.0
2020-06-03 09:35:00,39.48,39.49,39.37,39.4,153313.0,33.6822,33.6908,33.5884,33.614,153313.0
2020-06-03 09:40:00,39.39,39.44,39.39,39.44,132065.0,33.6054,33.6481,33.6054,33.6481,132065.0
2020-06-03 09:45:00,39.44,39.46,39.41,39.42,109188.0,33.6481,33.6652,33.6225,33.631,109188.0
2020-06-03 09:50:00,39.42,39.5,39.42,39.45,162957.0,33.631,33.6993,33.631,33.6566,162957.0
2020-06-03 09:55:00,39.45,39.5,39.43,39.48,86778.0,33.6566,33.6993,33.6396,33.6822,86778.0
2020-06-03 10:00:00,39.49,39.59,39.47,39.55,281326.0,33.6908,33.7761,33.6737,33.7419,281326.0
2020-06-03 10:05:00,39.56,39.57,39.52,39.54,50864.0,33.7505,33.759,33.7164,33.7334,50864.0
2020-06-03 10:10:00,39.54,39.55,39.51,39.52,187800.0,33.7334,33.7419,33.7078,33.7164,187800.0
2020-06-03 10:15:00,39.52,39.6,39.51,39.59,107041.0,33.7164,33.7846,33.7078,33.7761,107041.0
2020-06-03 10:20:00,39.6,39.6,39.55,39.6,72780.0,33.7846,33.7846,33.7419,33.7846,72780.0
2020-06-03 10:25:00,39.59,39.64,39.59,39.64,225480.0,33.7761,33.8187,33.7761,33.8187,225480.0
2020-06-03 10:30:00,39.64,39.68,39.62,39.67,57644.0,33.8187,33.8529,33.8017,33.8443,57644.0
2020-06-03 10:35:00,39.67,39.68,39.63,39.64,48761.0,33.8443,33.8529,33.8102,33.8187,48761.0
2020-06-03 10:40:00,39.64,39.65,39.61,39.65,39204.0,33.8187,33.8273,33.7931,33.8273,39204.0
2020-06-03 10:45:00,39.65,39.65,39.61,39.64,155540.0,33.8273,33.8273,33.7931,33.8187,155540.0
2020-06-03 10:50:00,39.65,39.66,39.61,39.65,169819.0,33.8273,33.8358,33.7931,33.8273,169819.0
2020-06-03 10:55:00,39.66,39.67,39.61,39.61,377748.0,33.8358,33.8443,33.7931,33.7931,377748.0
2020-06-03 11:00:00,39.6,39.7,39.59,39.7,370102.0,33.7846,33.8699,33.7761,33.8699,370102.0
2020-06-03 11:05:00,39.7,39.75,39.7,39.74,361444.0,33.8699,33.9126,33.8699,33.904,361444.0
2020-06-03 11:10:00,39.74,39.77,39.71,39.76,94419.0,33.904,33.9296,33.8785,33.9211,94419.0
2020-06-03 11:15:00,39.75,39.78,39.74,39.75,102346.0,33.9126,33.9382,33.904,33.9126,102346.0
2020-06-03 11:20:00,39.75,39.76,39.7,39.71,257085.0,33.9126,33.9211,33.8699,33.8785,257085.0
2020-06-03 11:25:00,39.71,39.75,39.71,39.73,95067.0,33.8785,33.9126,33.8785,33.8955,95067.0
2020-06-03 11:30:00,39.74,39.78,39.71,39.77,159279.0,33.904,33.9382,33.8785,33.9296,159279.0
2020-06-03 11:35:00,39.77,39.78,39.74,39.75,90981.0,33.9296,33.9382,33.904,33.9126,90981.0
2020-06-03 11:40:00,39.76,39.77,39.74,39.75,165966.0,33.9211,33.9296,33.904,33.9126,165966.0
2020-06-03 11:45:00,39.75,39.8,39.73,39.78,166779.0,33.9126,33.9552,33.8955,33.9382,166779.0
2020-06-03 11:50:00,39.78,39.79,39.76,39.77,92696.0,33.9382,33.9467,33.9211,33.9296,92696.0
2020-06-03 11:55:00,39.78,39.8,39.75,39.77,66559.0,33.9382,33.9552,33.9126,33.9296,66559.0
2020-06-03 12:00:00,39.77,39.77,39.73,39.75,106873.0,33.9296,33.9296,33.8955,33.9126,106873.0
2020-06-03 12:05:00,39.75,39.77,39.73,39.73,118989.0,33.9126,33.9296,33.8955,33.8955,118989.0
2020-06-03 12:10:00,39.74,39.75,39.73,39.75,82531.0,33.904,33.9126,33.8955,33.9126,82531.0
2020-06-03 12:15:00,39.75,39.76,39.7,39.71,81697.0,33.9126,33.9211,33.8699,33.8785,81697.0
2020-06-03 12:20:00,39.71,39.72,39.69,39.71,83970.0,33.8785,33.887,33.8614,33.8785,83970.0
2020-06-03 12:25:00,39.71,39.74,39.7,39.73,47112.0,33.8785,33.904,33.8699,33.8955,47112.0
2020-06-03 12:30:00,39.75,39.77,39.74,39.77,71452.0,33.9126,33.9296,33.904,33.9296,71452.0
2020-06-03 12:35:00,39.76,39.77,39.75,39.75,154910.0,33.9211,33.9296,33.9126,33.9126,154910.0
2020-06-03 12:40:00,39.76,39.77,39.74,39.76,289638.0,33.9211,33.9296,33.904,33.9211,289638.0
2020-06-03 12:45:00,39.76,39.77,39.72,39.73,71108.0,33.9211,33.9296,33.887,33.8955,71108.0
2020-06-03 12:50:00,39.73,39.74,39.7,39.72,69432.0,33.8955,33.904,33.8699,33.887,69432.0
2020-06-03 12:55:00,39.71,39.72,39.68,39.69,34438.0,33.8785,33.887,33.8529,33.8614,34438.0
2020-06-03 13:00:00,39.69,39.72,39.68,39.71,72279.0,33.8614,33.887,33.8529,33.8785,72279.0
2020-06-03 13:05:00,39.71,39.73,39.7,39.73,81531.0,33.8785,33.8955,33.8699,33.8955,81531.0
2020-06-03 13:10:00,39.72,39.74,39.71,39.72,37580.0,33.887,33.904,33.8785,33.887,37580.0
2020-06-03 13:15:00,39.73,39.74,39.72,39.74,35869.0,33.8955,33.904,33.887,33.904,35869.0
2020-06-03 13:20:00,39.74,39.76,39.73,39.75,70915.0,33.904,33.9211,33.8955,33.9126,70915.0
2020-06-03 13:25:00,39.76,39.77,39.74,39.75,293443.0,33.9211,33.9296,33.904,33.9126,293443.0
2020-06-03 13:30:00,39.75,39.77,39.74,39.76,73439.0,33.9126,33.9296,33.904,33.9211,73439.0
2020-06-03 13:35:00,39.75,39.76,39.73,39.74,95220.0,33.9126,33.9211,33.8955,33.904,95220.0
2020-06-03 13:40:00,39.74,39.76,39.74,39.75,57193.0,33.904,33.9211,33.904,33.9126,57193.0
2020-06-03 13:45:00,39.75,39.75,39.72,39.72,75310.0,33.9126,33.9126,33.887,33.887,75310.0
2020-06-03 13:50:00,39.72,39.74,39.71,39.73,131019.0,33.887,33.904,33.8785,33.8955,131019.0
2020-06-03 13:55:00,39.73,39.76,39.73,39.75,113474.0,33.8955,33.9211,33.8955,33.9126,113474.0
2020-06-03 14:00:00,39.76,39.82,39.75,39.82,106544.0,33.9211,33.9723,33.9126,33.9723,106544.0
2020-06-03 14:05:00,39.82,39.82,39.79,39.79,93837.0,33.9723,33.9723,33.9467,33.9467,93837.0
2020-06-03 14:10:00,39.8,39.81,39.79,39.8,122895.0,33.9552,33.9638,33.9467,33.9552,122895.0
2020-06-03 14:15:00,39.8,39.83,39.79,39.83,168762.0,33.9552,33.9808,33.9467,33.9808,168762.0
2020-06-03 14:20:00,39.82,39.84,39.8,39.83,107690.0,33.9723,33.9894,33.9552,33.9808,107690.0
2020-06-03 14:25:00,39.83,39.85,39.83,39.84,83474.0,33.9808,33.9979,33.9808,33.9894,83474.0
2020-06-03 14:30:00,39.84,39.85,39.81,39.84,49879.0,33.9894,33.9979,33.9638,33.9894,49879.0
2020-06-03 14:35:00,39.84,39.87,39.84,39.85,41699.0,33.9894,34.015,33.9894,33.9979,41699.0
2020-06-03 14:40:00,39.85,39.85,39.83,39.84,75217.0,33.9979,33.9979,33.9808,33.9894,75217.0
2020-06-03 14:45:00,39.84,39.86,39.83,39.83,75006.0,33.9894,34.0064,33.9808,33.9808,75006.0
2020-06-03 14:50:00,39.84,39.85,39.83,39.84,172737.0,33.9894,33.9979,33.9808,33.9894,172737.0
2020-06-03 14:55:00,39.84,39.86,39.83,39.83,130170.0,33.9894,34.0064,33.9808,33.9808,130170.0
2020-06-03 15:00:00,39.83,39.83,39.79,39.82,176014.0,33.9808,33.9808,33.9467,33.9723,176014.0
2020-06-03 15:05:00,39.82,39.84,39.81,39.83,61894.0,33.9723,33.9894,33.9638,33.9808,61894.0
2020-06-03 15:10:00,39.84,39.85,39.82,39.84,108515.0,33.9894,33.9979,33.9723,33.9894,108515.0
2020-06-03 15:15:00,39.84,39.84,39.82,39.84,47161.0,33.9894,33.9894,33.9723,33.9894,47161.0
2020-06-03 15:20:00,39.84,39.84,39.8,39.84,83259.0,33.9894,33.9894,33.9552,33.9894,83259.0
2020-06-03 15:25:00,39.83,39.87,39.83,39.86,57136.0,33.9808,34.015,33.9808,34.0064,57136.0
2020-06-03 15:30:00,39.86,39.86,39.82,39.83,106874.0,34.0064,34.0064,33.9723,33.9808,106874.0
2020-06-03 15:35:00,39.83,39.86,39.82,39.86,93212.0,33.9808,34.0064,33.9723,34.0064,93212.0
2020-06-03 15:40:00,39.85,39.89,39.85,39.88,172691.0,33.9979,34.032,33.9979,34.0235,172691.0
2020-06-03 15:45:00,39.87,39.91,39.84,39.89,161343.0,34.015,34.0491,33.9894,34.032,161343.0
2020-06-03 15:50:00,39.89,39.92,39.85,39.86,331865.0,34.032,34.0576,33.9979,34.0064,331865.0
2020-06-03 15:55:00,39.85,39.86,39.78,39.8,860015.0,33.9979,34.0064,33.9382,33.9552,860015.0
2020-06-04 09:30:00,39.56,39.6,39.49,39.54,360931.0,33.7505,33.7846,33.6908,33.7334,360931.0
2020-06-04 09:35:00,39.55,39.58,39.51,39.53,228970.0,33.7419,33.7675,33.7078,33.7249,228970.0
2020-06-04 09:40:00,39.52,39.57,39.49,39.54,182789.0,33.7164,33.759,33.6908,33.7334,182789.0
2020-06-04 09:45:00,39.55,39.58,39.5,39.58,125145.0,33.7419,33.7675,33.6993,33.7675,125145.0
2020-06-04 09:50:00,39.57,39.68,39.56,39.66,202357.0,33.759,33.8529,33.7505,33.8358,202357.0
2020-06-04 09:55:00,39.66,39.7,39.65,39.69,105404.0,33.8358,33.8699,33.8273,33.8614,105404.0
2020-06-04 10:00:00,39.68,39.73,39.68,39.69,232688.0,33.8529,33.8955,33.8529,33.8614,232688.0
2020-06-04 10:05:00,39.69,39.69,39.63,39.68,175536.0,33.8614,33.8614,33.8102,33.8529,175536.0
2020-06-04 10:10:00,39.67,39.67,39.62,39.65,226194.0,33.8443,33.8443,33.8017,33.8273,226194.0
2020-06-04 10:15:00,39.66,39.73,39.66,39.72,157590.0,33.8358,33.8955,33.8358,33.887,157590.0
2020-06-04 10:20:00,39.72,39.74,39.66,39.67,293213.0,33.887,33.904,33.8358,33.8443,293213.0
2020-06-04 10:25:00,39.66,39.72,39.65,39.71,85657.0,33.8358,33.887,33.8273,33.8785,85657.0
2020-06-04 10:30:00,39.73,39.79,39.72,39.77,282119.0,33.8955,33.9467,33.887,33.9296,282119.0
2020-06-04 10:35:00,39.77,39.79,39.75,39.79,102904.0,33.9296,33.9467,33.9126,33.9467,102904.0
2020-06-04 10:40:00,39.79,39.8,39.73,39.75,84115.0,33.9467,33.9552,33.8955,33.9126,84115.0
2020-06-04 10:45:00,39.74,39.84,39.72,39.81,222848.0,33.904,33.9894,33.887,33.9638,222848.0
2020-06-04 10:50:00,39.81,39.82,39.75,39.8,88051.0,33.9638,33.9723,33.9126,33.9552,88051.0
2020-06-04 10:55:00,39.82,39.85,39.8,39.82,81793.0,33.9723,33.9979,33.9552,33.9723,81793.0
2020-06-04 11:00:00,39.82,39.83,39.79,39.81,95260.0,33.9723,33.9808,33.9467,33.9638,95260.0
2020-06-04 11:05:00,39.81,39.85,39.76,39.77,196755.0,33.9638,33.9979,33.9211,33.9296,196755.0
2020-06-04 11:10:00,39.77,39.77,39.66,39.7,92577.0,33.9296,33.9296,33.8358,33.8699,92577.0
2020-06-04 11:15:00,39.7,39.71,39.62,39.63,106828.0,33.8699,33.8785,33.8017,33.8102,106828.0
2020-06-04 11:20:00,39.63,39.65,39.6,39.6,48959.0,33.8102,33.8273,33.7846,33.7846,48959.0
2020-06-04 11:25:00,39.6,39.64,39.56,39.62,206586.0,33.7846,33.8187,33.7505,33.8017,206586.0
2020-06-04 11:30:00,39.63,39.65,39.61,39.64,152468.0,33.8102,33.8273,33.7931,33.8187,152468.0
2020-06-04 11:35:00,39.64,39.66,39.63,39.65,151634.0,33.8187,33.8358,33.8102,33.8273,151634.0
2020-06-04 11:40:00,39.66,39.67,39.62,39.63,101669.0,33.8358,33.8443,33.8017,33.8102,101669.0
2020-06-04 11:45:00,39.63,39.65,39.6,39.61,291174.0,33.8102,33.8273,33.7846,33.7931,291174.0
2020-06-04 11:50:00,39.61,39.66,39.6,39.66,74148.0,33.7931,33.8358,33.7846,33.8358,74148.0
2020-06-04 11:55:00,39.65,39.66,39.63,39.65,127443.0,33.8273,33.8358,33.8102,33.8273,127443.0
2020-06-04 12:00:00,39.65,39.67,39.62,39.63,57652.0,33.8273,33.8443,33.8017,33.8102,57652.0
2020-06-04 12:05:00,39.63,39.67,39.63,39.65,71034.0,33.8102,33.8443,33.8102,33.8273,71034.0
2020-06-04 12:10:00,39.66,39.67,39.64,39.64,81669.0,33.8358,33.8443,33.8187,33.8187,81669.0
2020-06-04 12:15:00,39.64,39.67,39.61,39.66,85918.0,33.8187,33.8443,33.7931,33.8358,85918.0
2020-06-04 12:20:00,39.66,39.69,39.65,39.69,65478.0,33.8358,33.8614,33.8273,33.8614,65478.0
2020-06-04 12:25:00,39.69,39.69,39.65,39.65,103758.0,33.8614,33.8614,33.8273,33.8273,103758.0
2020-06-04 12:30:00,39.65,39.65,39.58,39.59,166608.0,33.8273,33.8273,33.7675,33.7761,166608.0
2020-06-04 12:35:00,39.59,39.62,39.58,39.61,78880.0,33.7761,33.8017,33.7675,33.7931,78880.0
2020-06-04 12:40:00,39.6,39.62,39.59,39.59,69958.0,33.7846,33.8017,33.7761,33.7761,69958.0
2020-06-04 12:45:00,39.6,39.6,39.57,39.58,187160.0,33.7846,33.7846,33.759,33.7675,187160.0
2020-06-04 12:50:00,39.58,39.6,39.57,39.58,131677.0,33.7675,33.7846,33.759,33.7675,131677.0
2020-06-04 12:55:00,39.58,39.59,39.56,39.56,93786.0,33.7675,33.7761,33.7505,33.7505,93786.0
2020-06-04 13:00:00,39.55,39.58,39.55,39.56,76100.0,33.7419,33.7675,33.7419,33.7505,76100.0
2020-06-04 13:05:00,39.56,39.61,39.55,39.61,167288.0,33.7505,33.7931,33.7419,33.7931,167288.0
2020-06-04 13:10:00,39.6,39.62,39.6,39.61,112710.0,33.7846,33.8017,33.7846,33.7931,112710.0
2020-06-04 13:15:00,39.62,39.63,39.6,39.6,64521.0,33.8017,33.8102,33.7846,33.7846,64521.0
2020-06-04 13:20:00,39.6,39.61,39.58,39.58,74306.0,33.7846,33.7931,33.7675,33.7675,74306.0
2020-06-04 13:25:00,39.59,39.61,39.58,39.58,99609.0,33.7761,33.7931,33.7675,33.7675,99609.0
2020-06-04 13:30:00,39.59,39.62,39.59,39.62,59175.0,33.7761,33.8017,33.7761,33.8017,59175.0
2020-06-04 13:35:00,39.62,39.64,39.6,39.64,122438.0,33.8017,33.8187,33.7846,33.8187,122438.0
2020-06-04 13:40:00,39.64,39.7,39.63,39.7,90946.0,33.8187,33.8699,33.8102,33.8699,90946.0
2020-06-04 13:45:00,39.69,39.71,39.68,39.7,102201.0,33.8614,33.8785,33.8529,33.8699,102201.0
2020-06-04 13:50:00,39.69,39.71,39.69,39.7,63020.0,33.8614,33.8785,33.8614,33.8699,63020.0
2020-06-04 13:55:00,39.7,39.72,39.69,39.71,67396.0,33.8699,33.887,33.8614,33.8785,67396.0
2020-06-04 14:00:00,39.71,39.73,39.7,39.72,55765.0,33.8785,33.8955,33.8699,33.887,55765.0
2020-06-04 14:05:00,39.72,39.73,39.69,39.71,93451.0,33.887,33.8955,33.8614,33.8785,93451.0
2020-06-04 14:10:00,39.71,39.75,39.7,39.75,115667.0,33.8785,33.9126,33.8699,33.9126,115667.0
2020-06-04 14:15:00,39.75,39.75,39.71,39.72,100030.0,33.9126,33.9126,33.8785,33.887,100030.0
2020-06-04 14:20:00,39.72,39.74,39.72,39.73,186814.0,33.887,33.904,33.887,33.8955,186814.0
2020-06-04 14:25:00,39.73,39.75,39.71,39.74,70824.0,33.8955,33.9126,33.8785,33.904,70824.0
2020-06-04 14:30:00,39.75,39.76,39.69,39.7,230634.0,33.9126,33.9211,33.8614,33.8699,230634.0
2020-06-04 14:35:00,39.71,39.72,39.7,39.72,124507.0,33.8785,33.887,33.8699,33.887,124507.0
2020-06-04 14:40:00,39.72,39.72,39.69,39.7,110315.0,33.887,33.887,33.8614,33.8699,110315.0
2020-06-04 14:45:00,39.7,39.74,39.68,39.74,63936.0,33.8699,33.904,33.8529,33.904,63936.0
2020-06-04 14:50:00,39.73,39.74,39.7,39.72,67476.0,33.8955,33.904,33.8699,33.887,67476.0
2020-06-04 14:55:00,39.72,39.72,39.62,39.62,118007.0,33.887,33.887,33.8017,33.8017,118007.0
2020-06-04 15:00:00,39.61,39.65,39.6,39.62,65856.0,33.7931,33.8273,33.7846,33.8017,65856.0
2020-06-04 15:05:00,39.62,39.62,39.56,39.58,69399.0,33.8017,33.8017,33.7505,33.7675,69399.0
2020-06-04 15:10:00,39.59,39.59,39.53,39.54,122791.0,33.7761,33.7761,33.7249,33.7334,122791.0
2020-06-04 15:15:00,39.53,39.54,39.49,39.54,211089.0,33.7249,33.7334,33.6908,33.7334,211089.0
2020-06-04 15:20:00,39.54,39.57,39.53,39.54,158122.0,33.7334,33.759,33.7249,33.7334,158122.0
2020-06-04 15:25:00,39.55,39.57,39.53,39.55,123215.0,33.7419,33.759,33.7249,33.7419,123215.0
2020-06-04 15:30:00,39.55,39.6,39.54,39.59,73559.0,33.7419,33.7846,33.7334,33.7761,73559.0
2020-06-04 15:35:00,39.58,39.59,39.55,39.56,86036.0,33.7675,33.7761,33.7419,33.7505,86036.0
2020-06-04 15:40:00,39.56,39.59,39.55,39.57,92616.0,33.7505,33.7761,33.7419,33.759,92616.0
2020-06-04 15:45:00,39.57,39.61,39.55,39.6,99886.0,33.759,33.7931,33.7419,33.7846,99886.0
2020-06-04 15:50:00,39.61,39.61,39.53,39.56,210038.0,33.7931,33.7931,33.7249,33.7505,210038.0
2020-06-04 15:55:00,39.56,39.6,39.54,39.59,475416.0,33.7505,33.7846,33.7334,33.7761,475416.0
2020-06-05 09:30:00,40.4,40.51,40.4,40.48,212620.0,34.4671,34.561,34.4671,34.5354,212620.0
2020-06-05 09:35:00,40.49,40.52,40.47,40.51,166436.0,34.5439,34.5695,34.5268,34.561,166436.0
2020-06-05 09:40:00,40.51,40.54,40.46,40.53,160313.0,34.561,34.5866,34.5183,34.578,160313.0
2020-06-05 09:45:00,40.54,40.54,40.45,40.47,169354.0,34.5866,34.5866,34.5098,34.5268,169354.0
2020-06-05 09:50:00,40.47,40.52,40.43,40.49,175321.0,34.5268,34.5695,34.4927,34.5439,175321.0
2020-06-05 09:55:00,40.49,40.49,40.38,40.39,137492.0,34.5439,34.5439,34.4501,34.4586,137492.0
2020-06-05 10:00:00,40.39,40.44,40.37,40.43,253768.0,34.4586,34.5012,34.4415,34.4927,253768.0
2020-06-05 10:05:00,40.43,40.47,40.41,40.42,166442.0,34.4927,34.5268,34.4757,34.4842,166442.0
2020-06-05 10:10:00,40.42,40.48,40.41,40.46,194130.0,34.4842,34.5354,34.4757,34.5183,194130.0
2020-06-05 10:15:00,40.46,40.46,40.39,40.44,114678.0,34.5183,34.5183,34.4586,34.5012,114678.0
2020-06-05 10:20:00,40.44,40.46,40.42,40.44,110575.0,34.5012,34.5183,34.4842,34.5012,110575.0
2020-06-05 10:25:00,40.45,40.46,40.4,40.41,138441.0,34.5098,34.5183,34.4671,34.4757,138441.0
2020-06-05 10:30:00,40.41,40.44,40.41,40.41,153947.0,34.4757,34.5012,34.4757,34.4757,153947.0
2020-06-05 10:35:00,40.41,40.47,40.39,40.45,110771.0,34.4757,34.5268,34.4586,34.5098,110771.0
2020-06-05 10:40:00,40.45,40.46,40.41,40.44,101713.0,34.5098,34.5183,34.4757,34.5012,101713.0
2020-06-05 10:45:00,40.44,40.48,40.43,40.47,124591.0,34.5012,34.5354,34.4927,34.5268,124591.0
2020-06-05 10:50:00,40.47,40.5,40.44,40.5,138022.0,34.5268,34.5524,34.5012,34.5524,138022.0
2020-06-05 10:55:00,40.49,40.5,40.45,40.47,3377136.0,34.5439,34.5524,34.5098,34.5268,3377136.0
2020-06-05 11:00:00,40.47,40.52,40.46,40.5,1691062.0,34.5268,34.5695,34.5183,34.5524,1691062.0
2020-06-05 11:05:00,40.5,40.53,40.48,40.48,737639.0,34.5524,34.578,34.5354,34.5354,737639.0
2020-06-05 11:10:00,40.48,40.55,40.48,40.55,1077662.0,34.5354,34.5951,34.5354,34.5951,1077662.0
2020-06-05 11:15:00,40.54,40.55,40.53,40.55,261015.0,34.5866,34.5951,34.578,34.5951,261015.0
2020-06-05 11:20:00,40.55,40.61,40.54,40.61,194971.0,34.5951,34.6463,34.5866,34.6463,194971.0
2020-06-05 11:25:00,40.61,40.62,40.58,40.6,495100.0,34.6463,34.6548,34.6207,34.6378,495100.0
2020-06-05 11:30:00,40.6,40.64,40.57,40.57,281985.0,34.6378,34.6719,34.6122,34.6122,281985.0
2020-06-05 11:35:00,40.57,40.58,40.53,40.56,308896.0,34.6122,34.6207,34.578,34.6036,308896.0
2020-06-05 11:40:00,40.56,40.56,40.54,40.55,137097.0,34.6036,34.6036,34.5866,34.5951,137097.0
2020-06-05 11:45:00,40.55,40.56,40.54,40.56,159514.0,34.5951,34.6036,34.5866,34.6036,159514.0
2020-06-05 11:50:00,40.56,40.58,40.55,40.56,212513.0,34.6036,34.6207,34.5951,34.6036,212513.0
2020-06-05 11:55:00,40.57,40.57,40.52,40.53,228938.0,34.6122,34.6122,34.5695,34.578,228938.0
2020-06-05 12:00:00,40.53,40.54,40.49,40.52,378965.0,34.578,34.5866,34.5439,34.5695,378965.0
2020-06-05 12:05:00,40.52,40.57,40.52,40.54,173877.0,34.5695,34.6122,34.5695,34.5866,173877.0
2020-06-05 12:10:00,40.54,40.54,40.48,40.48,191110.0,34.5866,34.5866,34.5354,34.5354,191110.0
2020-06-05 12:15:00,40.48,40.49,40.43,40.44,250981.0,34.5354,34.5439,34.4927,34.5012,250981.0
2020-06-05 12:20:00,40.44,40.48,40.44,40.48,97813.0,34.5012,34.5354,34.5012,34.5354,97813.0
2020-06-05 12:25:00,40.48,40.48,40.46,40.48,159938.0,34.5354,34.5354,34.5183,34.5354,159938.0
2020-06-05 12:30:00,40.48,40.52,40.47,40.52,410243.0,34.5354,34.5695,34.5268,34.5695,410243.0
2020-06-05 12:35:00,40.52,40.52,40.5,40.51,181491.0,34.5695,34.5695,34.5524,34.561,181491.0
2020-06-05 12:40:00,40.52,40.52,40.48,40.48,132018.0,34.5695,34.5695,34.5354,34.5354,132018.0
2020-06-05 12:45:00,40.49,40.5,40.49,40.49,168001.0,34.5439,34.5524,34.5439,34.5439,168001.0
2020-06-05 12:50:00,40.49,40.5,40.46,40.49,226031.0,34.5439,34.5524,34.5183,34.5439,226031.0
2020-06-05 12:55:00,40.48,40.48,40.46,40.48,187053.0,34.5354,34.5354,34.5183,34.5354,187053.0
2020-06-05 13:00:00,40.48,40.49,40.43,40.46,189506.0,34.5354,34.5439,34.4927,34.5183,189506.0
2020-06-05 13:05:00,40.47,40.47,40.46,40.47,135859.0,34.5268,34.5268,34.5183,34.5268,135859.0
2020-06-05 13:10:00,40.46,40.47,40.43,40.43,223033.0,34.5183,34.5268,34.4927,34.4927,223033.0
2020-06-05 13:15:00,40.43,40.45,40.43,40.45,208006.0,34.4927,34.5098,34.4927,34.5098,208006.0
2020-06-05 13:20:00,40.45,40.46,40.44,40.45,89017.0,34.5098,34.5183,34.5012,34.5098,89017.0
2020-06-05 13:25:00,40.46,40.46,40.44,40.46,218880.0,34.5183,34.5183,34.5012,34.5183,218880.0
2020-06-05 13:30:00,40.45,40.46,40.42,40.43,123356.0,34.5098,34.5183,34.4842,34.4927,123356.0
2020-06-05 13:35:00,40.43,40.44,40.41,40.41,343013.0,34.4927,34.5012,34.4757,34.4757,343013.0
2020-06-05 13:40:00,40.42,40.44,40.41,40.43,322380.0,34.4842,34.5012,34.4757,34.4927,322380.0
2020-06-05 13:45:00,40.44,40.45,40.42,40.42,214740.0,34.5012,34.5098,34.4842,34.4842,214740.0
2020-06-05 13:50:00,40.42,40.43,40.42,40.43,155859.0,34.4842,34.4927,34.4842,34.4927,155859.0
2020-06-05 13:55:00,40.43,40.43,40.41,40.42,134171.0,34.4927,34.4927,34.4757,34.4842,134171.0
2020-06-05 14:00:00,40.41,40.47,40.41,40.47,264070.0,34.4757,34.5268,34.4757,34.5268,264070.0
2020-06-05 14:05:00,40.47,40.47,40.41,40.43,106756.0,34.5268,34.5268,34.4757,34.4927,106756.0
2020-06-05 14:10:00,40.43,40.44,40.41,40.41,168776.0,34.4927,34.5012,34.4757,34.4757,168776.0
2020-06-05 14:15:00,40.42,40.43,40.41,40.43,102656.0,34.4842,34.4927,34.4757,34.4927,102656.0
2020-06-05 14:20:00,40.43,40.45,40.42,40.43,241566.0,34.4927,34.5098,34.4842,34.4927,241566.0
2020-06-05 14:25:00,40.44,40.45,40.42,40.45,150591.0,34.5012,34.5098,34.4842,34.5098,150591.0
2020-06-05 14:30:00,40.45,40.45,40.41,40.42,361991.0,34.5098,34.5098,34.4757,34.4842,361991.0
2020-06-05 14:35:00,40.42,40.45,40.34,40.44,587862.0,34.4842,34.5098,34.4159,34.5012,587862.0
2020-06-05 14:40:00,40.45,40.48,40.45,40.47,115498.0,34.5098,34.5354,34.5098,34.5268,115498.0
2020-06-05 14:45:00,40.47,40.47,40.41,40.42,187514.0,34.5268,34.5268,34.4757,34.4842,187514.0
2020-06-05 14:50:00,40.42,40.44,40.38,40.39,367659.0,34.4842,34.5012,34.4501,34.4586,367659.0
2020-06-05 14:55:00,40.4,40.42,40.37,40.38,216590.0,34.4671,34.4842,34.4415,34.4501,216590.0
2020-06-05 15:00:00,40.39,40.4,40.36,40.37,140462.0,34.4586,34.4671,34.433,34.4415,140462.0
2020-06-05 15:05:00,40.37,40.38,40.31,40.33,178505.0,34.4415,34.4501,34.3903,34.4074,178505.0
2020-06-05 15:10:00,40.33,40.33,40.3,40.32,261363.0,34.4074,34.4074,34.3818,34.3989,261363.0
2020-06-05 15:15:00,40.33,40.35,40.31,40.34,241166.0,34.4074,34.4245,34.3903,34.4159,241166.0
2020-06-05 15:20:00,40.34,40.36,40.31,40.34,541492.0,34.4159,34.433,34.3903,34.4159,541492.0
2020-06-05 15:25:00,40.34,40.38,40.34,40.38,157818.0,34.4159,34.4501,34.4159,34.4501,157818.0
2020-06-05 15:30:00,40.38,40.39,40.33,40.33,321804.0,34.4501,34.4586,34.4074,34.4074,321804.0
2020-06-05 15:35:00,40.34,40.36,40.32,40.34,284227.0,34.4159,34.433,34.3989,34.4159,284227.0
2020-06-05 15:40:00,40.34,40.36,40.31,40.35,176744.0,34.4159,34.433,34.3903,34.4245,176744.0
2020-06-05 15:45:00,40.34,40.35,40.27,40.32,532343.0,34.4159,34.4245,34.3562,34.3989,532343.0
2020-06-05 15:50:00,40.32,40.39,40.31,40.37,709332.0,34.3989,34.4586,34.3903,34.4415,709332.0
2020-06-05 15:55:00,40.37,40.39,40.33,40.36,537838.0,34.4415,34.4586,34.4074,34.433,537838.0
2020-06-08 09:30:00,40.57,40.65,40.53,40.62,281238.0,34.6122,34.6804,34.578,34.6548,281238.0
2020-06-08 09:35:00,40.62,40.63,40.57,40.59,207475.0,34.6548,34.6633,34.6122,34.6292,207475.0
2020-06-08 09:40:00,40.58,40.6,40.53,40.58,369255.0,34.6207,34.6378,34.578,34.6207,369255.0
2020-06-08 09:45:00,40.58,40.59,40.52,40.54,184495.0,34.6207,34.6292,34.5695,34.5866,184495.0
2020-06-08 09:50:00,40.55,40.57,40.53,40.57,118056.0,34.5951,34.6122,34.578,34.6122,118056.0
2020-06-08 09:55:00,40.58,40.58,40.51,40.55,177306.0,34.6207,34.6207,34.561,34.5951,177306.0
2020-06-08 10:00:00,40.56,40.57,40.47,40.51,421325.0,34.6036,34.6122,34.5268,34.561,421325.0
2020-06-08 10:05:00,40.5,40.53,40.48,40.49,220113.0,34.5524,34.578,34.5354,34.5439,220113.0
2020-06-08 10:10:00,40.49,40.53,40.48,40.52,249019.0,34.5439,34.578,34.5354,34.5695,249019.0
2020-06-08 10:15:00,40.51,40.52,40.42,40.42,321082.0,34.561,34.5695,34.4842,34.4842,321082.0
2020-06-08 10:20:00,40.41,40.46,40.39,40.46,243334.0,34.4757,34.5183,34.4586,34.5183,243334.0
2020-06-08 10:25:00,40.46,40.46,40.38,40.42,67624.0,34.5183,34.5183,34.4501,34.4842,67624.0
2020-06-08 10:30:00,40.42,40.45,40.35,40.35,112678.0,34.4842,34.5098,34.4245,34.4245,112678.0
2020-06-08 10:35:00,40.36,40.37,40.32,40.36,147404.0,34.433,34.4415,34.3989,34.433,147404.0
2020-06-08 10:40:00,40.37,40.44,40.36,40.44,162997.0,34.4415,34.5012,34.433,34.5012,162997.0
2020-06-08 10:45:00,40.43,40.49,40.42,40.48,148254.0,34.4927,34.5439,34.4842,34.5354,148254.0
2020-06-08 10:50:00,40.48,40.5,40.46,40.47,229542.0,34.5354,34.5524,34.5183,34.5268,229542.0
2020-06-08 10:55:00,40.47,40.49,40.45,40.48,42114.0,34.5268,34.5439,34.5098,34.5354,42114.0
2020-06-08 11:00:00,40.47,40.51,40.46,40.5,92598.0,34.5268,34.561,34.5183,34.5524,92598.0
2020-06-08 11:05:00,40.5,40.5,40.46,40.49,93482.0,34.5524,34.5524,34.5183,34.5439,93482.0
2020-06-08 11:10:00,40.49,40.54,40.48,40.54,67971.0,34.5439,34.5866,34.5354,34.5866,67971.0
2020-06-08 11:15:00,40.53,40.56,40.52,40.53,179445.0,34.578,34.6036,34.5695,34.578,179445.0
2020-06-08 11:20:00,40.53,40.53,40.48,40.49,95729.0,34.578,34.578,34.5354,34.5439,95729.0
2020-06-08 11:25:00,40.5,40.53,40.5,40.52,417070.0,34.5524,34.578,34.5524,34.5695,417070.0
2020-06-08 11:30:00,40.51,40.53,40.49,40.5,245855.0,34.561,34.578,34.5439,34.5524,245855.0
2020-06-08 11:35:00,40.49,40.5,40.45,40.46,177355.0,34.5439,34.5524,34.5098,34.5183,177355.0
2020-06-08 11:40:00,40.47,40.5,40.46,40.49,216804.0,34.5268,34.5524,34.5183,34.5439,216804.0
2020-06-08 11:45:00,40.48,40.54,40.48,40.54,140695.0,34.5354,34.5866,34.5354,34.5866,140695.0
2020-06-08 11:50:00,40.53,40.54,40.49,40.5,122480.0,34.578,34.5866,34.5439,34.5524,122480.0
2020-06-08 11:55:00,40.49,40.52,40.48,40.48,38393.0,34.5439,34.5695,34.5354,34.5354,38393.0
2020-06-08 12:00:00,40.49,40.52,40.49,40.51,78826.0,34.5439,34.5695,34.5439,34.561,78826.0
2020-06-08 12:05:00,40.51,40.54,40.5,40.54,3276469.0,34.561,34.5866,34.5524,34.5866,3276469.0
2020-06-08 12:10:00,40.54,40.56,40.48,40.48,93972.0,34.5866,34.6036,34.5354,34.5354,93972.0
2020-06-08 12:15:00,40.48,40.51,40.47,40.5,72840.0,34.5354,34.561,34.5268,34.5524,72840.0
2020-06-08 12:20:00,40.49,40.51,40.48,40.5,100556.0,34.5439,34.561,34.5354,34.5524,100556.0
2020-06-08 12:25:00,40.5,40.51,40.48,40.48,34360.0,34.5524,34.561,34.5354,34.5354,34360.0
2020-06-08 12:30:00,40.49,40.51,40.48,40.49,227260.0,34.5439,34.561,34.5354,34.5439,227260.0
2020-06-08 12:35:00,40.5,40.5,40.48,40.48,149683.0,34.5524,34.5524,34.5354,34.5354,149683.0
2020-06-08 12:40:00,40.48,40.51,40.48,40.5,97732.0,34.5354,34.561,34.5354,34.5524,97732.0
2020-06-08 12:45:00,40.49,40.51,40.48,40.5,45399.0,34.5439,34.561,34.5354,34.5524,45399.0
2020-06-08 12:50:00,40.51,40.52,40.49,40.51,356936.0,34.561,34.5695,34.5439,34.561,356936.0
2020-06-08 12:55:00,40.5,40.53,40.49,40.52,2605103.0,34.5524,34.578,34.5439,34.5695,2605103.0
2020-06-08 13:00:00,40.52,40.52,40.5,40.51,81327.0,34.5695,34.5695,34.5524,34.561,81327.0
2020-06-08 13:05:00,40.51,40.55,40.5,40.54,67760.0,34.561,34.5951,34.5524,34.5866,67760.0
2020-06-08 13:10:00,40.54,40.56,40.53,40.55,26617.0,34.5866,34.6036,34.578,34.5951,26617.0
2020-06-08 13:15:00,40.55,40.57,40.54,40.56,102888.0,34.5951,34.6122,34.5866,34.6036,102888.0
2020-06-08 13:20:00,40.55,40.58,40.55,40.57,67332.0,34.5951,34.6207,34.5951,34.6122,67332.0
2020-06-08 13:25:00,40.57,40.58,40.56,40.58,50002.0,34.6122,34.6207,34.6036,34.6207,50002.0
2020-06-08 13:30:00,40.58,40.6,40.55,40.6,127551.0,34.6207,34.6378,34.5951,34.6378,127551.0
2020-06-08 13:35:00,40.6,40.63,40.58,40.61,76783.0,34.6378,34.6633,34.6207,34.6463,76783.0
2020-06-08 13:40:00,40.61,40.62,40.59,40.59,48827.0,34.6463,34.6548,34.6292,34.6292,48827.0
2020-06-08 13:45:00,40.59,40.62,40.59,40.61,63145.0,34.6292,34.6548,34.6292,34.6463,63145.0
2020-06-08 13:50:00,40.62,40.62,40.6,40.62,89199.0,34.6548,34.6548,34.6378,34.6548,89199.0
2020-06-08 13:55:00,40.62,40.63,40.61,40.63,207557.0,34.6548,34.6633,34.6463,34.6633,207557.0
2020-06-08 14:00:00,40.63,40.65,40.61,40.65,272106.0,34.6633,34.6804,34.6463,34.6804,272106.0
2020-06-08 14:05:00,40.65,40.65,40.64,40.65,63670.0,34.6804,34.6804,34.6719,34.6804,63670.0
2020-06-08 14:10:00,40.65,40.66,40.64,40.66,48601.0,34.6804,34.6889,34.6719,34.6889,48601.0
2020-06-08 14:15:00,40.65,40.67,40.64,40.64,37890.0,34.6804,34.6975,34.6719,34.6719,37890.0
2020-06-08 14:20:00,40.65,40.66,40.64,40.65,67566.0,34.6804,34.6889,34.6719,34.6804,67566.0
2020-06-08 14:25:00,40.64,40.68,40.64,40.67,65339.0,34.6719,34.706,34.6719,34.6975,65339.0
2020-06-08 14:30:00,40.67,40.67,40.65,40.66,87453.0,34.6975,34.6975,34.6804,34.6889,87453.0
2020-06-08 14:35:00,40.66,40.69,40.66,40.68,112382.0,34.6889,34.7145,34.6889,34.706,112382.0
2020-06-08 14:40:00,40.69,40.69,40.67,40.68,131771.0,34.7145,34.7145,34.6975,34.706,131771.0
2020-06-08 14:45:00,40.68,40.69,40.66,40.68,59981.0,34.706,34.7145,34.6889,34.706,59981.0
2020-06-08 14:50:00,40.68,40.69,40.66,40.69,225332.0,34.706,34.7145,34.6889,34.7145,225332.0
2020-06-08 14:55:00,40.68,40.7,40.68,40.7,149808.0,34.706,34.7231,34.706,34.7231,149808.0
2020-06-08 15:00:00,40.7,40.7,40.66,40.66,65299.0,34.7231,34.7231,34.6889,34.6889,65299.0
2020-06-08 15:05:00,40.66,40.68,40.66,40.66,68003.0,34.6889,34.706,34.6889,34.6889,68003.0
2020-06-08 15:10:00,40.67,40.69,40.66,40.69,57301.0,34.6975,34.7145,34.6889,34.7145,57301.0
2020-06-08 15:15:00,40.68,40.69,40.66,40.68,158175.0,34.706,34.7145,34.6889,34.706,158175.0
2020-06-08 15:20:00,40.68,40.71,40.68,40.7,153191.0,34.706,34.7316,34.706,34.7231,153191.0
2020-06-08 15:25:00,40.69,40.71,40.68,40.68,66915.0,34.7145,34.7316,34.706,34.706,66915.0
2020-06-08 15:30:00,40.69,40.73,40.68,40.73,108473.0,34.7145,34.7487,34.706,34.7487,108473.0
2020-06-08 15:35:00,40.73,40.75,40.71,40.75,176901.0,34.7487,34.7657,34.7316,34.7657,176901.0
2020-06-08 15:40:00,40.75,40.79,40.74,40.78,107743.0,34.7657,34.7998,34.7572,34.7913,107743.0
2020-06-08 15:45:00,40.79,40.8,40.75,40.79,128514.0,34.7998,34.8084,34.7657,34.7998,128514.0
2020-06-08 15:50:00,40.8,40.84,40.8,40.83,238453.0,34.8084,34.8425,34.8084,34.834,238453.0
2020-06-08 15:55:00,40.83,40.87,40.81,40.85,256625.0,34.834,34.8681,34.8169,34.851,256625.0
2020-06-09 09:30:00,40.15,40.16,40.07,40.13,424268.0,34.2538,34.2624,34.1856,34.2368,424268.0
2020-06-09 09:35:00,40.12,40.22,40.12,40.16,206108.0,34.2282,34.3136,34.2282,34.2624,206108.0
2020-06-09 09:40:00,40.16,40.26,40.14,40.24,237893.0,34.2624,34.3477,34.2453,34.3306,237893.0
2020-06-09 09:45:00,40.24,40.26,40.2,40.23,221161.0,34.3306,34.3477,34.2965,34.3221,221161.0
2020-06-09 09:50:00,40.22,40.25,40.18,40.23,264633.0,34.3136,34.3391,34.2794,34.3221,264633.0
2020-06-09 09:55:00,40.23,40.27,40.21,40.23,132590.0,34.3221,34.3562,34.305,34.3221,132590.0
2020-06-09 10:00:00,40.23,40.23,40.16,40.21,331407.0,34.3221,34.3221,34.2624,34.305,331407.0
2020-06-09 10:05:00,40.2,40.21,40.16,40.18,108571.0,34.2965,34.305,34.2624,34.2794,108571.0
2020-06-09 10:10:00,40.17,40.19,40.15,40.17,230003.0,34.2709,34.288,34.2538,34.2709,230003.0
2020-06-09 10:15:00,40.17,40.24,40.15,40.24,110769.0,34.2709,34.3306,34.2538,34.3306,110769.0
2020-06-09 10:20:00,40.24,40.27,40.22,40.26,155453.0,34.3306,34.3562,34.3136,34.3477,155453.0
2020-06-09 10:25:00,40.27,40.28,40.24,40.25,80387.0,34.3562,34.3647,34.3306,34.3391,80387.0
2020-06-09 10:30:00,40.25,40.26,40.22,40.22,110217.0,34.3391,34.3477,34.3136,34.3136,110217.0
2020-06-09 10:35:00,40.22,40.26,40.21,40.25,63066.0,34.3136,34.3477,34.305,34.3391,63066.0
2020-06-09 10:40:00,40.25,40.3,40.24,40.3,92477.0,34.3391,34.3818,34.3306,34.3818,92477.0
2020-06-09 10:45:00,40.3,40.37,40.29,40.37,157614.0,34.3818,34.4415,34.3733,34.4415,157614.0
2020-06-09 10:50:00,40.37,40.43,40.36,40.42,99856.0,34.4415,34.4927,34.433,34.4842,99856.0
2020-06-09 10:55:00,40.43,40.43,40.38,40.39,86268.0,34.4927,34.4927,34.4501,34.4586,86268.0
2020-06-09 11:00:00,40.39,40.41,40.35,40.41,99944.0,34.4586,34.4757,34.4245,34.4757,99944.0
2020-06-09 11:05:00,40.41,40.41,40.36,40.37,82937.0,34.4757,34.4757,34.433,34.4415,82937.0
2020-06-09 11:10:00,40.38,40.39,40.34,40.36,45485.0,34.4501,34.4586,34.4159,34.433,45485.0
2020-06-09 11:15:00,40.37,40.37,40.32,40.34,107771.0,34.4415,34.4415,34.3989,34.4159,107771.0
2020-06-09 11:20:00,40.34,40.39,40.34,40.37,94872.0,34.4159,34.4586,34.4159,34.4415,94872.0
2020-06-09 11:25:00,40.37,40.38,40.3,40.32,87385.0,34.4415,34.4501,34.3818,34.3989,87385.0
2020-06-09 11:30:00,40.33,40.34,40.3,40.31,83028.0,34.4074,34.4159,34.3818,34.3903,83028.0
2020-06-09 11:35:00,40.31,40.32,40.25,40.27,90335.0,34.3903,34.3989,34.3391,34.3562,90335.0
2020-06-09 11:40:00,40.27,40.28,40.25,40.26,53758.0,34.3562,34.3647,34.3391,34.3477,53758.0
2020-06-09 11:45:00,40.26,40.27,40.23,40.23,83137.0,34.3477,34.3562,34.3221,34.3221,83137.0
2020-06-09 11:50:00,40.23,40.27,40.23,40.26,91812.0,34.3221,34.3562,34.3221,34.3477,91812.0
2020-06-09 11:55:00,40.25,40.26,40.24,40.25,111258.0,34.3391,34.3477,34.3306,34.3391,111258.0
2020-06-09 12:00:00,40.25,40.26,40.2,40.21,83647.0,34.3391,34.3477,34.2965,34.305,83647.0
2020-06-09 12:05:00,40.2,40.25,40.19,40.24,35523.0,34.2965,34.3391,34.288,34.3306,35523.0
2020-06-09 12:10:00,40.24,40.25,40.23,40.25,62242.0,34.3306,34.3391,34.3221,34.3391,62242.0
2020-06-09 12:15:00,40.25,40.27,40.24,40.26,76637.0,34.3391,34.3562,34.3306,34.3477,76637.0
2020-06-09 12:20:00,40.27,40.29,40.25,40.27,70050.0,34.3562,34.3733,34.3391,34.3562,70050.0
2020-06-09 12:25:00,40.27,40.29,40.26,40.28,127400.0,34.3562,34.3733,34.3477,34.3647,127400.0
2020-06-09 12:30:00,40.29,40.29,40.26,40.26,135844.0,34.3733,34.3733,34.3477,34.3477,135844.0
2020-06-09 12:35:00,40.27,40.28,40.25,40.28,119296.0,34.3562,34.3647,34.3391,34.3647,119296.0
2020-06-09 12:40:00,40.28,40.29,40.27,40.29,46269.0,34.3647,34.3733,34.3562,34.3733,46269.0
2020-06-09 12:45:00,40.29,40.3,40.28,40.29,50274.0,34.3733,34.3818,34.3647,34.3733,50274.0
2020-06-09 12:50:00,40.29,40.31,40.28,40.3,20624.0,34.3733,34.3903,34.3647,34.3818,20624.0
2020-06-09 12:55:00,40.3,40.32,40.29,40.32,20403.0,34.3818,34.3989,34.3733,34.3989,20403.0
2020-06-09 13:00:00,40.32,40.34,40.31,40.32,43386.0,34.3989,34.4159,34.3903,34.3989,43386.0
2020-06-09 13:05:00,40.32,40.32,40.29,40.31,54508.0,34.3989,34.3989,34.3733,34.3903,54508.0
2020-06-09 13:10:00,40.3,40.31,40.28,40.29,29224.0,34.3818,34.3903,34.3647,34.3733,29224.0
2020-06-09 13:15:00,40.28,40.31,40.28,40.31,21417.0,34.3647,34.3903,34.3647,34.3903,21417.0
2020-06-09 13:20:00,40.3,40.34,40.3,40.33,82844.0,34.3818,34.4159,34.3818,34.4074,82844.0
2020-06-09 13:25:00,40.33,40.36,40.33,40.36,33340.0,34.4074,34.433,34.4074,34.433,33340.0
2020-06-09 13:30:00,40.35,40.37,40.34,40.36,73399.0,34.4245,34.4415,34.4159,34.433,73399.0
2020-06-09 13:35:00,40.37,40.39,40.36,40.36,107334.0,34.4415,34.4586,34.433,34.433,107334.0
2020-06-09 13:40:00,40.37,40.4,40.36,40.39,123045.0,34.4415,34.4671,34.433,34.4586,123045.0
2020-06-09 13:45:00,40.4,40.4,40.37,40.38,38424.0,34.4671,34.4671,34.4415,34.4501,38424.0
2020-06-09 13:50:00,40.38,40.39,40.35,40.36,27553.0,34.4501,34.4586,34.4245,34.433,27553.0
2020-06-09 13:55:00,40.36,40.38,40.35,40.38,85154.0,34.433,34.4501,34.4245,34.4501,85154.0
2020-06-09 14:00:00,40.37,40.39,40.33,40.36,103008.0,34.4415,34.4586,34.4074,34.433,103008.0
2020-06-09 14:05:00,40.37,40.37,40.32,40.33,105202.0,34.4415,34.4415,34.3989,34.4074,105202.0
2020-06-09 14:10:00,40.33,40.37,40.33,40.36,50820.0,34.4074,34.4415,34.4074,34.433,50820.0
2020-06-09 14:15:00,40.36,40.37,40.33,40.33,127395.0,34.433,34.4415,34.4074,34.4074,127395.0
2020-06-09 14:20:00,40.33,40.34,40.31,40.32,87189.0,34.4074,34.4159,34.3903,34.3989,87189.0
2020-06-09 14:25:00,40.33,40.34,40.31,40.33,76781.0,34.4074,34.4159,34.3903,34.4074,76781.0
2020-06-09 14:30:00,40.32,40.35,40.32,40.35,63553.0,34.3989,34.4245,34.3989,34.4245,63553.0
2020-06-09 14:35:00,40.35,40.35,40.3,40.33,586068.0,34.4245,34.4245,34.3818,34.4074,586068.0
2020-06-09 14:40:00,40.32,40.35,40.32,40.34,112359.0,34.3989,34.4245,34.3989,34.4159,112359.0
2020-06-09 14:45:00,40.34,40.37,40.32,40.37,220616.0,34.4159,34.4415,34.3989,34.4415,220616.0
2020-06-09 14:50:00,40.37,40.38,40.34,40.36,102211.0,34.4415,34.4501,34.4159,34.433,102211.0
2020-06-09 14:55:00,40.36,40.37,40.34,40.37,61857.0,34.433,34.4415,34.4159,34.4415,61857.0
2020-06-09 15:00:00,40.37,40.37,40.33,40.33,142612.0,34.4415,34.4415,34.4074,34.4074,142612.0
2020-06-09 15:05:00,40.34,40.37,40.33,40.37,154296.0,34.4159,34.4415,34.4074,34.4415,154296.0
2020-06-09 15:10:00,40.36,40.39,40.36,40.39,146617.0,34.433,34.4586,34.433,34.4586,146617.0
2020-06-09 15:15:00,40.39,40.41,40.38,40.4,161972.0,34.4586,34.4757,34.4501,34.4671,161972.0
2020-06-09 15:20:00,40.4,40.44,40.39,40.41,267483.0,34.4671,34.5012,34.4586,34.4757,267483.0
2020-06-09 15:25:00,40.41,40.43,40.4,40.43,117154.0,34.4757,34.4927,34.4671,34.4927,117154.0
2020-06-09 15:30:00,40.43,40.44,40.37,40.38,153914.0,34.4927,34.5012,34.4415,34.4501,153914.0
2020-06-09 15:35:00,40.38,40.43,40.37,40.43,49581.0,34.4501,34.4927,34.4415,34.4927,49581.0
2020-06-09 15:40:00,40.44,40.46,40.41,40.41,71441.0,34.5012,34.5183,34.4757,34.4757,71441.0
2020-06-09 15:45:00,40.41,40.41,40.36,40.37,131742.0,34.4757,34.4757,34.433,34.4415,131742.0
2020-06-09 15:50:00,40.38,40.38,40.31,40.32,312132.0,34.4501,34.4501,34.3903,34.3989,312132.0
2020-06-09 15:55:00,40.33,40.37,40.32,40.32,776601.0,34.4074,34.4415,34.3989,34.3989,776601.0
2020-06-10 09:30:00,40.44,40.48,40.39,40.39,191317.0,34.5012,34.5354,34.4586,34.4586,191317.0
2020-06-10 09:35:00,40.4,40.4,40.34,40.35,160179.0,34.4671,34.4671,34.4159,34.4245,160179.0
2020-06-10 09:40:00,40.34,40.36,40.29,40.31,139651.0,34.4159,34.433,34.3733,34.3903,139651.0
2020-06-10 09:45:00,40.31,40.33,40.28,40.32,119176.0,34.3903,34.4074,34.3647,34.3989,119176.0
2020-06-10 09:50:00,40.32,40.33,40.25,40.26,114289.0,34.3989,34.4074,34.3391,34.3477,114289.0
2020-06-10 09:55:00,40.26,40.32,40.24,40.31,177253.0,34.3477,34.3989,34.3306,34.3903,177253.0
2020-06-10 10:00:00,40.32,40.35,40.3,40.31,1867526.0,34.3989,34.4245,34.3818,34.3903,1867526.0
2020-06-10 10:05:00,40.3,40.33,40.27,40.33,201278.0,34.3818,34.4074,34.3562,34.4074,201278.0
2020-06-10 10:10:00,40.32,40.32,40.21,40.22,289016.0,34.3989,34.3989,34.305,34.3136,289016.0
2020-06-10 10:15:00,40.22,40.28,40.22,40.23,298524.0,34.3136,34.3647,34.3136,34.3221,298524.0
2020-06-10 10:20:00,40.22,40.24,40.2,40.23,163318.0,34.3136,34.3306,34.2965,34.3221,163318.0
2020-06-10 10:25:00,40.24,40.27,40.22,40.25,334396.0,34.3306,34.3562,34.3136,34.3391,334396.0
2020-06-10 10:30:00,40.25,40.27,40.2,40.27,109075.0,34.3391,34.3562,34.2965,34.3562,109075.0
2020-06-10 10:35:00,40.25,40.28,40.24,40.28,205788.0,34.3391,34.3647,34.3306,34.3647,205788.0
2020-06-10 10:40:00,40.29,40.31,40.25,40.26,276414.0,34.3733,34.3903,34.3391,34.3477,276414.0
2020-06-10 10:45:00,40.27,40.29,40.25,40.26,192748.0,34.3562,34.3733,34.3391,34.3477,192748.0
2020-06-10 10:50:00,40.26,40.27,40.19,40.2,114699.0,34.3477,34.3562,34.288,34.2965,114699.0
2020-06-10 10:55:00,40.19,40.2,40.14,40.18,73796.0,34.288,34.2965,34.2453,34.2794,73796.0
2020-06-10 11:00:00,40.19,40.23,40.17,40.23,104775.0,34.288,34.3221,34.2709,34.3221,104775.0
2020-06-10 11:05:00,40.23,40.3,40.22,40.23,167338.0,34.3221,34.3818,34.3136,34.3221,167338.0
2020-06-10 11:10:00,40.24,40.25,40.21,40.25,91199.0,34.3306,34.3391,34.305,34.3391,91199.0
2020-06-10 11:15:00,40.26,40.28,40.24,40.28,184990.0,34.3477,34.3647,34.3306,34.3647,184990.0
2020-06-10 11:20:00,40.29,40.3,40.25,40.25,160929.0,34.3733,34.3818,34.3391,34.3391,160929.0
2020-06-10 11:25:00,40.25,40.28,40.23,40.23,67038.0,34.3391,34.3647,34.3221,34.3221,67038.0
2020-06-10 11:30:00,40.24,40.24,40.18,40.18,113796.0,34.3306,34.3306,34.2794,34.2794,113796.0
2020-06-10 11:35:00,40.18,40.22,40.14,40.22,87401.0,34.2794,34.3136,34.2453,34.3136,87401.0
2020-06-10 11:40:00,40.21,40.25,40.21,40.23,108505.0,34.305,34.3391,34.305,34.3221,108505.0
2020-06-10 11:45:00,40.23,40.24,40.19,40.21,37988.0,34.3221,34.3306,34.288,34.305,37988.0
2020-06-10 11:50:00,40.21,40.26,40.2,40.25,27171.0,34.305,34.3477,34.2965,34.3391,27171.0
2020-06-10 11:55:00,40.24,40.24,40.21,40.23,77105.0,34.3306,34.3306,34.305,34.3221,77105.0
2020-06-10 12:00:00,40.22,40.26,40.2,40.24,179762.0,34.3136,34.3477,34.2965,34.3306,179762.0
2020-06-10 12:05:00,40.24,40.24,40.19,40.2,66403.0,34.3306,34.3306,34.288,34.2965,66403.0
2020-06-10 12:10:00,40.21,40.24,40.2,40.22,40112.0,34.305,34.3306,34.2965,34.3136,40112.0
2020-06-10 12:15:00,40.22,40.27,40.22,40.26,81291.0,34.3136,34.3562,34.3136,34.3477,81291.0
2020-06-10 12:20:00,40.26,40.28,40.25,40.27,77803.0,34.3477,34.3647,34.3391,34.3562,77803.0
2020-06-10 12:25:00,40.28,40.28,40.26,40.27,29111.0,34.3647,34.3647,34.3477,34.3562,29111.0
2020-06-10 12:30:00,40.27,40.28,40.24,40.26,80982.0,34.3562,34.3647,34.3306,34.3477,80982.0
2020-06-10 12:35:00,40.25,40.25,40.22,40.24,74480.0,34.3391,34.3391,34.3136,34.3306,74480.0
2020-06-10 12:40:00,40.23,40.26,40.23,40.25,36971.0,34.3221,34.3477,34.3221,34.3391,36971.0
2020-06-10 12:45:00,40.26,40.26,40.23,40.25,76443.0,34.3477,34.3477,34.3221,34.3391,76443.0
2020-06-10 12:50:00,40.25,40.28,40.24,40.27,161763.0,34.3391,34.3647,34.3306,34.3562,161763.0
2020-06-10 12:55:00,40.27,40.29,40.26,40.26,95206.0,34.3562,34.3733,34.3477,34.3477,95206.0
2020-06-10 13:00:00,40.26,40.26,40.22,40.24,78420.0,34.3477,34.3477,34.3136,34.3306,78420.0
2020-06-10 13:05:00,40.23,40.28,40.23,40.28,35959.0,34.3221,34.3647,34.3221,34.3647,35959.0
2020-06-10 13:10:00,40.28,40.28,40.25,40.27,68767.0,34.3647,34.3647,34.3391,34.3562,68767.0
2020-06-10 13:15:00,40.27,40.29,40.26,40.26,42924.0,34.3562,34.3733,34.3477,34.3477,42924.0
2020-06-10 13:20:00,40.26,40.26,40.24,40.25,56229.0,34.3477,34.3477,34.3306,34.3391,56229.0
2020-06-10 13:25:00,40.25,40.26,40.23,40.24,21737.0,34.3391,34.3477,34.3221,34.3306,21737.0
2020-06-10 13:30:00,40.24,40.26,40.23,40.25,52624.0,34.3306,34.3477,34.3221,34.3391,52624.0
2020-06-10 13:35:00,40.26,40.27,40.24,40.26,80762.0,34.3477,34.3562,34.3306,34.3477,80762.0
2020-06-10 13:40:00,40.25,40.27,40.24,40.25,73862.0,34.3391,34.3562,34.3306,34.3391,73862.0
2020-06-10 13:45:00,40.25,40.27,40.25,40.26,120127.0,34.3391,34.3562,34.3391,34.3477,120127.0
2020-06-10 13:50:00,40.26,40.27,40.24,40.25,93222.0,34.3477,34.3562,34.3306,34.3391,93222.0
2020-06-10 13:55:00,40.25,40.25,40.22,40.22,52689.0,34.3391,34.3391,34.3136,34.3136,52689.0
2020-06-10 14:00:00,40.23,40.44,40.09,40.39,968109.0,34.3221,34.5012,34.2026,34.4586,968109.0
2020-06-10 14:05:00,40.41,40.45,40.38,40.41,158382.0,34.4757,34.5098,34.4501,34.4757,158382.0
2020-06-10 14:10:00,40.41,40.5,40.41,40.5,216000.0,34.4757,34.5524,34.4757,34.5524,216000.0
2020-06-10 14:15:00,40.51,40.59,40.51,40.57,99741.0,34.561,34.6292,34.561,34.6122,99741.0
2020-06-10 14:20:00,40.57,40.58,40.48,40.51,185750.0,34.6122,34.6207,34.5354,34.561,185750.0
2020-06-10 14:25:00,40.51,40.55,40.5,40.54,115643.0,34.561,34.5951,34.5524,34.5866,115643.0
2020-06-10 14:30:00,40.55,40.55,40.44,40.45,154885.0,34.5951,34.5951,34.5012,34.5098,154885.0
2020-06-10 14:35:00,40.45,40.48,40.37,40.38,329599.0,34.5098,34.5354,34.4415,34.4501,329599.0
2020-06-10 14:40:00,40.38,40.41,40.23,40.41,415285.0,34.4501,34.4757,34.3221,34.4757,415285.0
2020-06-10 14:45:00,40.4,40.43,40.3,40.31,228943.0,34.4671,34.4927,34.3818,34.3903,228943.0
2020-06-10 14:50:00,40.3,40.34,40.16,40.2,127433.0,34.3818,34.4159,34.2624,34.2965,127433.0
2020-06-10 14:55:00,40.2,40.26,40.16,40.25,169006.0,34.2965,34.3477,34.2624,34.3391,169006.0
2020-06-10 15:00:00,40.24,40.25,40.07,40.09,1181823.0,34.3306,34.3391,34.1856,34.2026,1181823.0
2020-06-10 15:05:00,40.1,40.26,40.1,40.24,1380162.0,34.2112,34.3477,34.2112,34.3306,1380162.0
2020-06-10 15:10:00,40.24,40.27,40.2,40.25,166190.0,34.3306,34.3562,34.2965,34.3391,166190.0
2020-06-10 15:15:00,40.25,40.26,40.19,40.26,149988.0,34.3391,34.3477,34.288,34.3477,149988.0
2020-06-10 15:20:00,40.25,40.25,40.21,40.23,631951.0,34.3391,34.3391,34.305,34.3221,631951.0
2020-06-10 15:25:00,40.25,40.41,40.23,40.4,214180.0,34.3391,34.4757,34.3221,34.4671,214180.0
2020-06-10 15:30:00,40.4,40.42,40.33,40.35,159769.0,34.4671,34.4842,34.4074,34.4245,159769.0
2020-06-10 15:35:00,40.36,40.39,40.32,40.39,121350.0,34.433,34.4586,34.3989,34.4586,121350.0
2020-06-10 15:40:00,40.39,40.4,40.34,40.36,233154.0,34.4586,34.4671,34.4159,34.433,233154.0
2020-06-10 15:45:00,40.36,40.36,40.22,40.27,412854.0,34.433,34.433,34.3136,34.3562,412854.0
2020-06-10 15:50:00,40.27,40.34,40.25,40.28,664083.0,34.3562,34.4159,34.3391,34.3647,664083.0
2020-06-10 15:55:00,40.28,40.29,40.24,40.24,267361.0,34.3647,34.3733,34.3306,34.3306,267361.0
2020-06-11 09:30:00,39.12,39.19,39.03,39.13,265795.0,33.3751,33.4348,33.2983,33.3836,265795.0
2020-06-11 09:35:00,39.13,39.16,39.0,39.01,368701.0,33.3836,33.4092,33.2727,33.2812,368701.0
2020-06-11 09:40:00,39.01,39.11,38.99,39.1,375574.0,33.2812,33.3666,33.2642,33.358,375574.0
2020-06-11 09:45:00,39.1,39.21,39.09,39.14,236742.0,33.358,33.4519,33.3495,33.3922,236742.0
2020-06-11 09:50:00,39.13,39.23,39.11,39.21,154781.0,33.3836,33.4689,33.3666,33.4519,154781.0
2020-06-11 09:55:00,39.21,39.26,39.19,39.22,231269.0,33.4519,33.4945,33.4348,33.4604,231269.0
2020-06-11 10:00:00,39.23,39.26,39.12,39.15,298786.0,33.4689,33.4945,33.3751,33.4007,298786.0
2020-06-11 10:05:00,39.14,39.23,39.13,39.18,100531.0,33.3922,33.4689,33.3836,33.4263,100531.0
2020-06-11 10:10:00,39.18,39.27,39.16,39.22,176774.0,33.4263,33.5031,33.4092,33.4604,176774.0
2020-06-11 10:15:00,39.21,39.24,39.18,39.22,89303.0,33.4519,33.4775,33.4263,33.4604,89303.0
2020-06-11 10:20:00,39.23,39.25,39.19,39.19,118009.0,33.4689,33.486,33.4348,33.4348,118009.0
2020-06-11 10:25:00,39.18,39.18,39.08,39.09,177974.0,33.4263,33.4263,33.341,33.3495,177974.0
2020-06-11 10:30:00,39.09,39.15,39.08,39.13,118886.0,33.3495,33.4007,33.341,33.3836,118886.0
2020-06-11 10:35:00,39.12,39.13,39.08,39.1,114104.0,33.3751,33.3836,33.341,33.358,114104.0
2020-06-11 10:40:00,39.1,39.11,39.03,39.03,137410.0,33.358,33.3666,33.2983,33.2983,137410.0
2020-06-11 10:45:00,39.03,39.05,38.96,38.97,359586.0,33.2983,33.3154,33.2386,33.2471,359586.0
2020-06-11 10:50:00,38.96,39.0,38.93,38.97,215566.0,33.2386,33.2727,33.213,33.2471,215566.0
2020-06-11 10:55:00,38.97,38.97,38.89,38.91,116801.0,33.2471,33.2471,33.1789,33.1959,116801.0
2020-06-11 11:00:00,38.9,38.91,38.84,38.91,97598.0,33.1874,33.1959,33.1362,33.1959,97598.0
2020-06-11 11:05:00,38.9,38.94,38.86,38.87,314430.0,33.1874,33.2215,33.1533,33.1618,314430.0
2020-06-11 11:10:00,38.87,38.91,38.84,38.86,103242.0,33.1618,33.1959,33.1362,33.1533,103242.0
2020-06-11 11:15:00,38.87,38.99,38.86,38.98,286504.0,33.1618,33.2642,33.1533,33.2557,286504.0
2020-06-11 11:20:00,38.98,38.98,38.88,38.89,404018.0,33.2557,33.2557,33.1703,33.1789,404018.0
2020-06-11 11:25:00,38.88,38.89,38.82,38.86,176229.0,33.1703,33.1789,33.1191,33.1533,176229.0
2020-06-11 11:30:00,38.85,38.89,38.75,38.76,325704.0,33.1447,33.1789,33.0594,33.068,325704.0
2020-06-11 11:35:00,38.75,38.78,38.7,38.71,216811.0,33.0594,33.085,33.0168,33.0253,216811.0
2020-06-11 11:40:00,38.71,38.71,38.64,38.71,87920.0,33.0253,33.0253,32.9656,33.0253,87920.0
2020-06-11 11:45:00,38.71,38.72,38.59,38.62,219805.0,33.0253,33.0338,32.9229,32.9485,219805.0
2020-06-11 11:50:00,38.61,38.67,38.59,38.65,157647.0,32.94,32.9912,32.9229,32.9741,157647.0
2020-06-11 11:55:00,38.64,38.7,38.62,38.69,86221.0,32.9656,33.0168,32.9485,33.0082,86221.0
2020-06-11 12:00:00,38.68,38.7,38.62,38.66,124080.0,32.9997,33.0168,32.9485,32.9826,124080.0
2020-06-11 12:05:00,38.67,38.69,38.58,38.6,321178.0,32.9912,33.0082,32.9144,32.9315,321178.0
2020-06-11 12:10:00,38.61,38.61,38.55,38.56,131026.0,32.94,32.94,32.8888,32.8973,131026.0
2020-06-11 12:15:00,38.56,38.56,38.48,38.51,199505.0,32.8973,32.8973,32.8291,32.8547,199505.0
2020-06-11 12:20:00,38.52,38.54,38.46,38.47,191144.0,32.8632,32.8803,32.812,32.8205,191144.0
2020-06-11 12:25:00,38.47,38.47,38.4,38.46,139860.0,32.8205,32.8205,32.7608,32.812,139860.0
2020-06-11 12:30:00,38.45,38.61,38.45,38.56,418195.0,32.8035,32.94,32.8035,32.8973,418195.0
2020-06-11 12:35:00,38.55,38.61,38.53,38.53,136804.0,32.8888,32.94,32.8717,32.8717,136804.0
2020-06-11 12:40:00,38.54,38.55,38.46,38.47,128473.0,32.8803,32.8888,32.812,32.8205,128473.0
2020-06-11 12:45:00,38.48,38.53,38.42,38.43,137860.0,32.8291,32.8717,32.7779,32.7864,137860.0
2020-06-11 12:50:00,38.43,38.44,38.33,38.34,228633.0,32.7864,32.795,32.7011,32.7096,228633.0
2020-06-11 12:55:00,38.34,38.4,38.32,38.37,211816.0,32.7096,32.7608,32.6926,32.7352,211816.0
2020-06-11 13:00:00,38.37,38.46,38.34,38.44,269296.0,32.7352,32.812,32.7096,32.795,269296.0
2020-06-11 13:05:00,38.43,38.43,38.36,38.4,132290.0,32.7864,32.7864,32.7267,32.7608,132290.0
2020-06-11 13:10:00,38.39,38.46,38.37,38.46,103638.0,32.7523,32.812,32.7352,32.812,103638.0
2020-06-11 13:15:00,38.46,38.49,38.43,38.44,65107.0,32.812,32.8376,32.7864,32.795,65107.0
2020-06-11 13:20:00,38.45,38.49,38.44,38.48,120796.0,32.8035,32.8376,32.795,32.8291,120796.0
2020-06-11 13:25:00,38.49,38.49,38.4,38.42,189674.0,32.8376,32.8376,32.7608,32.7779,189674.0
2020-06-11 13:30:00,38.41,38.48,38.4,38.47,136384.0,32.7694,32.8291,32.7608,32.8205,136384.0
2020-06-11 13:35:00,38.46,38.46,38.39,38.4,71265.0,32.812,32.812,32.7523,32.7608,71265.0
2020-06-11 13:40:00,38.4,38.41,38.35,38.35,89412.0,32.7608,32.7694,32.7182,32.7182,89412.0
2020-06-11 13:45:00,38.36,38.4,38.33,38.36,70851.0,32.7267,32.7608,32.7011,32.7267,70851.0
2020-06-11 13:50:00,38.36,38.43,38.34,38.43,102801.0,32.7267,32.7864,32.7096,32.7864,102801.0
2020-06-11 13:55:00,38.43,38.48,38.39,38.43,309731.0,32.7864,32.8291,32.7523,32.7864,309731.0
2020-06-11 14:00:00,38.43,38.44,38.34,38.35,110301.0,32.7864,32.795,32.7096,32.7182,110301.0
2020-06-11 14:05:00,38.36,38.42,38.35,38.37,132801.0,32.7267,32.7779,32.7182,32.7352,132801.0
2020-06-11 14:10:00,38.36,38.39,38.3,38.34,280830.0,32.7267,32.7523,32.6755,32.7096,280830.0
2020-06-11 14:15:00,38.34,38.37,38.32,38.33,234084.0,32.7096,32.7352,32.6926,32.7011,234084.0
2020-06-11 14:20:00,38.33,38.39,38.31,38.37,213125.0,32.7011,32.7523,32.684,32.7352,213125.0
2020-06-11 14:25:00,38.38,38.41,38.35,38.37,136472.0,32.7438,32.7694,32.7182,32.7352,136472.0
2020-06-11 14:30:00,38.37,38.4,38.27,38.3,274766.0,32.7352,32.7608,32.6499,32.6755,274766.0
2020-06-11 14:35:00,38.3,38.31,38.22,38.23,82786.0,32.6755,32.684,32.6073,32.6158,82786.0
2020-06-11 14:40:00,38.23,38.25,38.15,38.19,157373.0,32.6158,32.6329,32.5475,32.5817,157373.0
2020-06-11 14:45:00,38.18,38.23,38.16,38.17,159438.0,32.5731,32.6158,32.5561,32.5646,159438.0
2020-06-11 14:50:00,38.17,38.19,38.1,38.12,170346.0,32.5646,32.5817,32.5049,32.5219,170346.0
2020-06-11 14:55:00,38.11,38.15,38.06,38.12,371179.0,32.5134,32.5475,32.4708,32.5219,371179.0
2020-06-11 15:00:00,38.11,38.17,38.07,38.16,158055.0,32.5134,32.5646,32.4793,32.5561,158055.0
2020-06-11 15:05:00,38.17,38.19,38.11,38.14,283809.0,32.5646,32.5817,32.5134,32.539,283809.0
2020-06-11 15:10:00,38.14,38.2,38.09,38.11,506213.0,32.539,32.5902,32.4964,32.5134,506213.0
2020-06-11 15:15:00,38.1,38.14,38.03,38.08,312720.0,32.5049,32.539,32.4452,32.4878,312720.0
2020-06-11 15:20:00,38.08,38.08,38.02,38.02,266872.0,32.4878,32.4878,32.4366,32.4366,266872.0
2020-06-11 15:25:00,38.02,38.05,37.97,38.02,288924.0,32.4366,32.4622,32.394,32.4366,288924.0
2020-06-11 15:30:00,38.01,38.07,37.98,38.03,347985.0,32.4281,32.4793,32.4025,32.4452,347985.0
2020-06-11 15:35:00,38.02,38.06,37.98,38.03,382439.0,32.4366,32.4708,32.4025,32.4452,382439.0
2020-06-11 15:40:00,38.03,38.17,38.02,38.16,230978.0,32.4452,32.5646,32.4366,32.5561,230978.0
2020-06-11 15:45:00,38.16,38.17,38.09,38.1,269928.0,32.5561,32.5646,32.4964,32.5049,269928.0
2020-06-11 15:50:00,38.1,38.11,38.03,38.05,635863.0,32.5049,32.5134,32.4452,32.4622,635863.0
2020-06-11 15:55:00,38.05,38.08,37.99,38.03,1766286.0,32.4622,32.4878,32.411,32.4452,1766286.0
2020-06-12 09:30:00,39.06,39.11,38.95,39.02,628362.0,33.3239,33.3666,33.2301,33.2898,628362.0
2020-06-12 09:35:00,39.0,39.07,38.99,39.06,621261.0,33.2727,33.3324,33.2642,33.3239,621261.0
2020-06-12 09:40:00,39.07,39.16,39.06,39.11,224848.0,33.3324,33.4092,33.3239,33.3666,224848.0
2020-06-12 09:45:00,39.11,39.14,38.98,38.99,109549.0,33.3666,33.3922,33.2557,33.2642,109549.0
2020-06-12 09:50:00,38.99,39.03,38.94,38.94,166685.0,33.2642,33.2983,33.2215,33.2215,166685.0
2020-06-12 09:55:00,38.94,38.98,38.93,38.96,206131.0,33.2215,33.2557,33.213,33.2386,206131.0
2020-06-12 10:00:00,38.97,39.03,38.95,38.99,655902.0,33.2471,33.2983,33.2301,33.2642,655902.0
2020-06-12 10:05:00,38.99,38.99,38.95,38.97,221838.0,33.2642,33.2642,33.2301,33.2471,221838.0
2020-06-12 10:10:00,38.98,39.01,38.88,38.89,456317.0,33.2557,33.2812,33.1703,33.1789,456317.0
2020-06-12 10:15:00,38.89,38.94,38.87,38.87,228895.0,33.1789,33.2215,33.1618,33.1618,228895.0
2020-06-12 10:20:00,38.88,38.95,38.87,38.93,85620.0,33.1703,33.2301,33.1618,33.213,85620.0
2020-06-12 10:25:00,38.92,38.93,38.8,38.8,117907.0,33.2045,33.213,33.1021,33.1021,117907.0
2020-06-12 10:30:00,38.8,38.83,38.78,38.81,116883.0,33.1021,33.1277,33.085,33.1106,116883.0
2020-06-12 10:35:00,38.81,38.81,38.69,38.7,174529.0,33.1106,33.1106,33.0082,33.0168,174529.0
2020-06-12 10:40:00,38.7,38.78,38.69,38.75,180616.0,33.0168,33.085,33.0082,33.0594,180616.0
2020-06-12 10:45:00,38.74,38.82,38.71,38.77,192011.0,33.0509,33.1191,33.0253,33.0765,192011.0
2020-06-12 10:50:00,38.75,38.75,38.58,38.6,216191.0,33.0594,33.0594,32.9144,32.9315,216191.0
2020-06-12 10:55:00,38.61,38.66,38.51,38.52,132684.0,32.94,32.9826,32.8547,32.8632,132684.0
2020-06-12 11:00:00,38.51,38.56,38.38,38.38,254546.0,32.8547,32.8973,32.7438,32.7438,254546.0
2020-06-12 11:05:00,38.38,38.61,38.38,38.59,231820.0,32.7438,32.94,32.7438,32.9229,231820.0
2020-06-12 11:10:00,38.59,38.6,38.43,38.43,180266.0,32.9229,32.9315,32.7864,32.7864,180266.0
2020-06-12 11:15:00,38.43,38.5,38.32,38.33,519965.0,32.7864,32.8461,32.6926,32.7011,519965.0
2020-06-12 11:20:00,38.33,38.45,38.29,38.33,244092.0,32.7011,32.8035,32.667,32.7011,244092.0
2020-06-12 11:25:00,38.33,38.49,38.33,38.45,253063.0,32.7011,32.8376,32.7011,32.8035,253063.0
2020-06-12 11:30:00,38.44,38.54,38.39,38.52,215846.0,32.795,32.8803,32.7523,32.8632,215846.0
2020-06-12 11:35:00,38.53,38.7,38.52,38.65,177097.0,32.8717,33.0168,32.8632,32.9741,177097.0
2020-06-12 11:40:00,38.65,38.65,38.54,38.56,111476.0,32.9741,32.9741,32.8803,32.8973,111476.0
2020-06-12 11:45:00,38.56,38.69,38.56,38.63,140069.0,32.8973,33.0082,32.8973,32.9571,140069.0
2020-06-12 11:50:00,38.63,38.67,38.58,38.64,179249.0,32.9571,32.9912,32.9144,32.9656,179249.0
2020-06-12 11:55:00,38.65,38.73,38.62,38.73,176142.0,32.9741,33.0424,32.9485,33.0424,176142.0
2020-06-12 12:00:00,38.73,38.78,38.69,38.78,628421.0,33.0424,33.085,33.0082,33.085,628421.0
2020-06-12 12:05:00,38.78,38.81,38.75,38.75,137774.0,33.085,33.1106,33.0594,33.0594,137774.0
2020-06-12 12:10:00,38.75,38.76,38.7,38.75,75216.0,33.0594,33.068,33.0168,33.0594,75216.0
2020-06-12 12:15:00,38.74,38.81,38.71,38.81,98133.0,33.0509,33.1106,33.0253,33.1106,98133.0
2020-06-12 12:20:00,38.8,38.81,38.68,38.69,86797.0,33.1021,33.1106,32.9997,33.0082,86797.0
2020-06-12 12:25:00,38.7,38.76,38.66,38.71,219385.0,33.0168,33.068,32.9826,33.0253,219385.0
2020-06-12 12:30:00,38.71,38.72,38.59,38.6,2836597.0,33.0253,33.0338,32.9229,32.9315,2836597.0
2020-06-12 12:35:00,38.59,38.63,38.58,38.61,144238.0,32.9229,32.9571,32.9144,32.94,144238.0
2020-06-12 12:40:00,38.6,38.67,38.6,38.6,163663.0,32.9315,32.9912,32.9315,32.9315,163663.0
2020-06-12 12:45:00,38.6,38.6,38.5,38.52,174722.0,32.9315,32.9315,32.8461,32.8632,174722.0
2020-06-12 12:50:00,38.52,38.64,38.52,38.64,68603.0,32.8632,32.9656,32.8632,32.9656,68603.0
2020-06-12 12:55:00,38.64,38.64,38.59,38.61,110503.0,32.9656,32.9656,32.9229,32.94,110503.0
2020-06-12 13:00:00,38.61,38.61,38.5,38.51,69695.0,32.94,32.94,32.8461,32.8547,69695.0
2020-06-12 13:05:00,38.51,38.56,38.5,38.55,99284.0,32.8547,32.8973,32.8461,32.8888,99284.0
2020-06-12 13:10:00,38.54,38.54,38.49,38.52,41738.0,32.8803,32.8803,32.8376,32.8632,41738.0
2020-06-12 13:15:00,38.51,38.52,38.44,38.47,56107.0,32.8547,32.8632,32.795,32.8205,56107.0
2020-06-12 13:20:00,38.46,38.52,38.39,38.41,92482.0,32.812,32.8632,32.7523,32.7694,92482.0
2020-06-12 13:25:00,38.41,38.46,38.4,38.41,146210.0,32.7694,32.812,32.7608,32.7694,146210.0
2020-06-12 13:30:00,38.4,38.44,38.29,38.3,131524.0,32.7608,32.795,32.667,32.6755,131524.0
2020-06-12 13:35:00,38.3,38.34,38.24,38.28,186667.0,32.6755,32.7096,32.6243,32.6585,186667.0
2020-06-12 13:40:00,38.27,38.35,38.25,38.27,114134.0,32.6499,32.7182,32.6329,32.6499,114134.0
2020-06-12 13:45:00,38.27,38.29,38.18,38.19,153350.0,32.6499,32.667,32.5731,32.5817,153350.0
2020-06-12 13:50:00,38.2,38.26,38.16,38.24,197506.0,32.5902,32.6414,32.5561,32.6243,197506.0
2020-06-12 13:55:00,38.24,38.3,38.18,38.19,110358.0,32.6243,32.6755,32.5731,32.5817,110358.0
2020-06-12 14:00:00,38.19,38.32,38.17,38.26,242225.0,32.5817,32.6926,32.5646,32.6414,242225.0
2020-06-12 14:05:00,38.25,38.26,38.19,38.21,119564.0,32.6329,32.6414,32.5817,32.5987,119564.0
2020-06-12 14:10:00,38.22,38.37,38.22,38.3,415233.0,32.6073,32.7352,32.6073,32.6755,415233.0
2020-06-12 14:15:00,38.3,38.34,38.25,38.27,245801.0,32.6755,32.7096,32.6329,32.6499,245801.0
2020-06-12 14:20:00,38.27,38.3,38.23,38.27,138204.0,32.6499,32.6755,32.6158,32.6499,138204.0
2020-06-12 14:25:00,38.28,38.34,38.28,38.34,105148.0,32.6585,32.7096,32.6585,32.7096,105148.0
2020-06-12 14:30:00,38.34,38.47,38.33,38.43,508691.0,32.7096,32.8205,32.7011,32.7864,508691.0
2020-06-12 14:35:00,38.44,38.45,38.35,38.36,79621.0,32.795,32.8035,32.7182,32.7267,79621.0
2020-06-12 14:40:00,38.36,38.4,38.29,38.33,248984.0,32.7267,32.7608,32.667,32.7011,248984.0
2020-06-12 14:45:00,38.34,38.44,38.34,38.4,152493.0,32.7096,32.795,32.7096,32.7608,152493.0
2020-06-12 14:50:00,38.4,38.45,38.35,38.45,103154.0,32.7608,32.8035,32.7182,32.8035,103154.0
2020-06-12 14:55:00,38.46,38.48,38.39,38.47,122710.0,32.812,32.8291,32.7523,32.8205,122710.0
2020-06-12 15:00:00,38.47,38.57,38.47,38.55,302083.0,32.8205,32.9059,32.8205,32.8888,302083.0
2020-06-12 15:05:00,38.54,38.62,38.53,38.56,225742.0,32.8803,32.9485,32.8717,32.8973,225742.0
2020-06-12 15:10:00,38.57,38.63,38.56,38.61,144873.0,32.9059,32.9571,32.8973,32.94,144873.0
2020-06-12 15:15:00,38.62,38.63,38.48,38.53,253922.0,32.9485,32.9571,32.8291,32.8717,253922.0
2020-06-12 15:20:00,38.53,38.55,38.44,38.45,190431.0,32.8717,32.8888,32.795,32.8035,190431.0
2020-06-12 15:25:00,38.45,38.5,38.41,38.46,226617.0,32.8035,32.8461,32.7694,32.812,226617.0
2020-06-12 15:30:00,38.46,38.49,38.42,38.48,170228.0,32.812,32.8376,32.7779,32.8291,170228.0
2020-06-12 15:35:00,38.5,38.55,38.48,38.52,163097.0,32.8461,32.8888,32.8291,32.8632,163097.0
2020-06-12 15:40:00,38.53,38.58,38.52,38.58,305901.0,32.8717,32.9144,32.8632,32.9144,305901.0
2020-06-12 15:45:00,38.58,38.68,38.58,38.68,226191.0,32.9144,32.9997,32.9144,32.9997,226191.0
2020-06-12 15:50:00,38.69,38.73,38.63,38.66,260141.0,33.0082,33.0424,32.9571,32.9826,260141.0
2020-06-12 15:55:00,38.66,38.77,38.66,38.7,1129695.0,32.9826,33.0765,32.9826,33.0168,1129695.0
2020-06-15 09:30:00,37.91,37.98,37.79,37.81,460704.0,32.3428,32.4025,32.2404,32.2575,460704.0
2020-06-15 09:35:00,37.81,37.99,37.81,37.93,412922.0,32.2575,32.411,32.2575,32.3598,412922.0
2020-06-15 09:40:00,37.93,38.03,37.9,37.96,137613.0,32.3598,32.4452,32.3343,32.3854,137613.0
2020-06-15 09:45:00,37.95,37.98,37.88,37.92,257491.0,32.3769,32.4025,32.3172,32.3513,257491.0
2020-06-15 09:50:00,37.92,38.06,37.89,38.03,252526.0,32.3513,32.4708,32.3257,32.4452,252526.0
2020-06-15 09:55:00,38.04,38.08,38.02,38.06,119948.0,32.4537,32.4878,32.4366,32.4708,119948.0
2020-06-15 10:00:00,38.06,38.12,38.0,38.1,239432.0,32.4708,32.5219,32.4196,32.5049,239432.0
2020-06-15 10:05:00,38.1,38.18,38.1,38.17,101701.0,32.5049,32.5731,32.5049,32.5646,101701.0
2020-06-15 10:10:00,38.17,38.21,38.15,38.17,339407.0,32.5646,32.5987,32.5475,32.5646,339407.0
2020-06-15 10:15:00,38.16,38.19,38.11,38.18,199369.0,32.5561,32.5817,32.5134,32.5731,199369.0
2020-06-15 10:20:00,38.18,38.18,38.09,38.1,213250.0,32.5731,32.5731,32.4964,32.5049,213250.0
2020-06-15 10:25:00,38.1,38.13,38.07,38.07,211201.0,32.5049,32.5305,32.4793,32.4793,211201.0
2020-06-15 10:30:00,38.07,38.15,38.04,38.15,185565.0,32.4793,32.5475,32.4537,32.5475,185565.0
2020-06-15 10:35:00,38.15,38.22,38.1,38.11,277195.0,32.5475,32.6073,32.5049,32.5134,277195.0
2020-06-15 10:40:00,38.1,38.18,38.07,38.17,94946.0,32.5049,32.5731,32.4793,32.5646,94946.0
2020-06-15 10:45:00,38.18,38.32,38.17,38.28,318221.0,32.5731,32.6926,32.5646,32.6585,318221.0
2020-06-15 10:50:00,38.27,38.33,38.23,38.3,138411.0,32.6499,32.7011,32.6158,32.6755,138411.0
2020-06-15 10:55:00,38.3,38.31,38.18,38.2,244873.0,32.6755,32.684,32.5731,32.5902,244873.0
2020-06-15 11:00:00,38.2,38.34,38.18,38.34,179612.0,32.5902,32.7096,32.5731,32.7096,179612.0
2020-06-15 11:05:00,38.33,38.37,38.31,38.37,188834.0,32.7011,32.7352,32.684,32.7352,188834.0
2020-06-15 11:10:00,38.36,38.4,38.3,38.38,513078.0,32.7267,32.7608,32.6755,32.7438,513078.0
2020-06-15 11:15:00,38.37,38.37,38.26,38.29,153929.0,32.7352,32.7352,32.6414,32.667,153929.0
2020-06-15 11:20:00,38.29,38.35,38.24,38.33,267192.0,32.667,32.7182,32.6243,32.7011,267192.0
2020-06-15 11:25:00,38.33,38.35,38.24,38.27,257058.0,32.7011,32.7182,32.6243,32.6499,257058.0
2020-06-15 11:30:00,38.26,38.31,38.21,38.25,266358.0,32.6414,32.684,32.5987,32.6329,266358.0
2020-06-15 11:35:00,38.25,38.35,38.25,38.32,219624.0,32.6329,32.7182,32.6329,32.6926,219624.0
2020-06-15 11:40:00,38.32,38.36,38.22,38.23,224174.0,32.6926,32.7267,32.6073,32.6158,224174.0
2020-06-15 11:45:00,38.23,38.26,38.21,38.24,186428.0,32.6158,32.6414,32.5987,32.6243,186428.0
2020-06-15 11:50:00,38.24,38.31,38.2,38.23,260552.0,32.6243,32.684,32.5902,32.6158,260552.0
2020-06-15 11:55:00,38.23,38.32,38.23,38.29,167105.0,32.6158,32.6926,32.6158,32.667,167105.0
2020-06-15 12:00:00,38.28,38.41,38.26,38.4,240809.0,32.6585,32.7694,32.6414,32.7608,240809.0
2020-06-15 12:05:00,38.4,38.43,38.39,38.41,104158.0,32.7608,32.7864,32.7523,32.7694,104158.0
2020-06-15 12:10:00,38.41,38.44,38.39,38.41,143989.0,32.7694,32.795,32.7523,32.7694,143989.0
2020-06-15 12:15:00,38.42,38.49,38.4,38.48,253347.0,32.7779,32.8376,32.7608,32.8291,253347.0
2020-06-15 12:20:00,38.48,38.5,38.45,38.5,67421.0,32.8291,32.8461,32.8035,32.8461,67421.0
2020-06-15 12:25:00,38.5,38.51,38.46,38.48,112476.0,32.8461,32.8547,32.812,32.8291,112476.0
2020-06-15 12:30:00,38.48,38.48,38.43,38.43,98793.0,32.8291,32.8291,32.7864,32.7864,98793.0
2020-06-15 12:35:00,38.44,38.5,38.43,38.48,132822.0,32.795,32.8461,32.7864,32.8291,132822.0
2020-06-15 12:40:00,38.47,38.5,38.45,38.49,66642.0,32.8205,32.8461,32.8035,32.8376,66642.0
2020-06-15 12:45:00,38.48,38.53,38.47,38.51,43632.0,32.8291,32.8717,32.8205,32.8547,43632.0
2020-06-15 12:50:00,38.52,38.53,38.48,38.52,62125.0,32.8632,32.8717,32.8291,32.8632,62125.0
2020-06-15 12:55:00,38.52,38.55,38.5,38.55,74408.0,32.8632,32.8888,32.8461,32.8888,74408.0
2020-06-15 13:00:00,38.54,38.57,38.52,38.57,72747.0,32.8803,32.9059,32.8632,32.9059,72747.0
2020-06-15 13:05:00,38.56,38.59,38.54,38.59,56293.0,32.8973,32.9229,32.8803,32.9229,56293.0
2020-06-15 13:10:00,38.59,38.6,38.56,38.57,64090.0,32.9229,32.9315,32.8973,32.9059,64090.0
2020-06-15 13:15:00,38.58,38.62,38.54,38.55,53518.0,32.9144,32.9485,32.8803,32.8888,53518.0
2020-06-15 13:20:00,38.55,38.59,38.53,38.54,45797.0,32.8888,32.9229,32.8717,32.8803,45797.0
2020-06-15 13:25:00,38.53,38.57,38.53,38.54,72908.0,32.8717,32.9059,32.8717,32.8803,72908.0
2020-06-15 13:30:00,38.54,38.55,38.51,38.52,75277.0,32.8803,32.8888,32.8547,32.8632,75277.0
2020-06-15 13:35:00,38.52,38.59,38.52,38.57,163686.0,32.8632,32.9229,32.8632,32.9059,163686.0
2020-06-15 13:40:00,38.57,38.58,38.52,38.54,40229.0,32.9059,32.9144,32.8632,32.8803,40229.0
2020-06-15 13:45:00,38.53,38.54,38.49,38.5,30588.0,32.8717,32.8803,32.8376,32.8461,30588.0
2020-06-15 13:50:00,38.5,38.57,38.5,38.53,44679.0,32.8461,32.9059,32.8461,32.8717,44679.0
2020-06-15 13:55:00,38.54,38.56,38.5,38.51,93623.0,32.8803,32.8973,32.8461,32.8547,93623.0
2020-06-15 14:00:00,38.51,38.8,38.5,38.77,322965.0,32.8547,33.1021,32.8461,33.0765,322965.0
2020-06-15 14:05:00,38.77,38.84,38.75,38.79,138139.0,33.0765,33.1362,33.0594,33.0936,138139.0
2020-06-15 14:10:00,38.79,38.82,38.75,38.81,182144.0,33.0936,33.1191,33.0594,33.1106,182144.0
2020-06-15 14:15:00,38.83,38.92,38.83,38.88,144899.0,33.1277,33.2045,33.1277,33.1703,144899.0
2020-06-15 14:20:00,38.87,38.9,38.82,38.88,115694.0,33.1618,33.1874,33.1191,33.1703,115694.0
2020-06-15 14:25:00,38.88,38.9,38.85,38.88,82018.0,33.1703,33.1874,33.1447,33.1703,82018.0
2020-06-15 14:30:00,38.89,38.93,38.78,38.8,186766.0,33.1789,33.213,33.085,33.1021,186766.0
2020-06-15 14:35:00,38.8,38.84,38.79,38.83,82960.0,33.1021,33.1362,33.0936,33.1277,82960.0
2020-06-15 14:40:00,38.83,38.85,38.79,38.8,118605.0,33.1277,33.1447,33.0936,33.1021,118605.0
2020-06-15 14:45:00,38.8,38.84,38.79,38.81,111905.0,33.1021,33.1362,33.0936,33.1106,111905.0
2020-06-15 14:50:00,38.82,38.84,38.75,38.77,113592.0,33.1191,33.1362,33.0594,33.0765,113592.0
2020-06-15 14:55:00,38.77,38.81,38.76,38.78,77332.0,33.0765,33.1106,33.068,33.085,77332.0
2020-06-15 15:00:00,38.78,38.89,38.77,38.86,243723.0,33.085,33.1789,33.0765,33.1533,243723.0
2020-06-15 15:05:00,38.86,38.86,38.81,38.84,92640.0,33.1533,33.1533,33.1106,33.1362,92640.0
2020-06-15 15:10:00,38.84,38.87,38.83,38.86,87816.0,33.1362,33.1618,33.1277,33.1533,87816.0
2020-06-15 15:15:00,38.85,38.88,38.82,38.83,64592.0,33.1447,33.1703,33.1191,33.1277,64592.0
2020-06-15 15:20:00,38.83,38.84,38.77,38.82,119443.0,33.1277,33.1362,33.0765,33.1191,119443.0
2020-06-15 15:25:00,38.84,38.86,38.71,38.72,136966.0,33.1362,33.1533,33.0253,33.0338,136966.0
2020-06-15 15:30:00,38.72,38.74,38.63,38.66,295799.0,33.0338,33.0509,32.9571,32.9826,295799.0
2020-06-15 15:35:00,38.66,38.7,38.61,38.68,280589.0,32.9826,33.0168,32.94,32.9997,280589.0
2020-06-15 15:40:00,38.67,38.72,38.63,38.7,323025.0,32.9912,33.0338,32.9571,33.0168,323025.0
2020-06-15 15:45:00,38.7,38.77,38.68,38.73,321989.0,33.0168,33.0765,32.9997,33.0424,321989.0
2020-06-15 15:50:00,38.72,38.8,38.72,38.76,587897.0,33.0338,33.1021,33.0338,33.068,587897.0
2020-06-15 15:55:00,38.76,38.82,38.75,38.82,548953.0,33.068,33.1191,33.0594,33.1191,548953.0
2020-06-16 09:30:00,39.62,39.65,39.56,39.59,332448.0,33.8017,33.8273,33.7505,33.7761,332448.0
2020-06-16 09:35:00,39.59,39.63,39.54,39.59,346264.0,33.7761,33.8102,33.7334,33.7761,346264.0
2020-06-16 09:40:00,39.6,39.63,39.56,39.61,93101.0,33.7846,33.8102,33.7505,33.7931,93101.0
2020-06-16 09:45:00,39.62,39.67,39.55,39.55,212958.0,33.8017,33.8443,33.7419,33.7419,212958.0
2020-06-16 09:50:00,39.56,39.57,39.51,39.55,134293.0,33.7505,33.759,33.7078,33.7419,134293.0
2020-06-16 09:55:00,39.56,39.63,39.55,39.61,121968.0,33.7505,33.8102,33.7419,33.7931,121968.0
2020-06-16 10:00:00,39.62,39.65,39.58,39.63,190471.0,33.8017,33.8273,33.7675,33.8102,190471.0
2020-06-16 10:05:00,39.63,39.69,39.61,39.63,251497.0,33.8102,33.8614,33.7931,33.8102,251497.0
2020-06-16 10:10:00,39.62,39.67,39.61,39.66,200987.0,33.8017,33.8443,33.7931,33.8358,200987.0
2020-06-16 10:15:00,39.66,39.7,39.62,39.62,129725.0,33.8358,33.8699,33.8017,33.8017,129725.0
2020-06-16 10:20:00,39.62,39.63,39.54,39.61,284098.0,33.8017,33.8102,33.7334,33.7931,284098.0
2020-06-16 10:25:00,39.61,39.71,39.61,39.69,200389.0,33.7931,33.8785,33.7931,33.8614,200389.0
2020-06-16 10:30:00,39.69,39.71,39.64,39.64,173842.0,33.8614,33.8785,33.8187,33.8187,173842.0
2020-06-16 10:35:00,39.65,39.66,39.47,39.57,595831.0,33.8273,33.8358,33.6737,33.759,595831.0
2020-06-16 10:40:00,39.56,39.57,39.39,39.43,459319.0,33.7505,33.759,33.6054,33.6396,459319.0
2020-06-16 10:45:00,39.43,39.49,39.36,39.47,321283.0,33.6396,33.6908,33.5798,33.6737,321283.0
2020-06-16 10:50:00,39.47,39.47,39.18,39.24,328796.0,33.6737,33.6737,33.4263,33.4775,328796.0
2020-06-16 10:55:00,39.23,39.24,39.02,39.05,246197.0,33.4689,33.4775,33.2898,33.3154,246197.0
2020-06-16 11:00:00,39.04,39.14,38.89,39.14,585766.0,33.3068,33.3922,33.1789,33.3922,585766.0
2020-06-16 11:05:00,39.14,39.24,39.13,39.21,239233.0,33.3922,33.4775,33.3836,33.4519,239233.0
2020-06-16 11:10:00,39.22,39.23,39.1,39.21,151364.0,33.4604,33.4689,33.358,33.4519,151364.0
2020-06-16 11:15:00,39.23,39.34,39.22,39.25,177808.0,33.4689,33.5628,33.4604,33.486,177808.0
2020-06-16 11:20:00,39.25,39.37,39.24,39.34,203335.0,33.486,33.5884,33.4775,33.5628,203335.0
2020-06-16 11:25:00,39.34,39.37,39.32,39.36,127098.0,33.5628,33.5884,33.5457,33.5798,127098.0
2020-06-16 11:30:00,39.36,39.39,39.29,39.34,145532.0,33.5798,33.6054,33.5201,33.5628,145532.0
2020-06-16 11:35:00,39.35,39.37,39.23,39.26,169328.0,33.5713,33.5884,33.4689,33.4945,169328.0
2020-06-16 11:40:00,39.26,39.29,39.25,39.29,209448.0,33.4945,33.5201,33.486,33.5201,209448.0
2020-06-16 11:45:00,39.29,39.38,39.27,39.38,105974.0,33.5201,33.5969,33.5031,33.5969,105974.0
2020-06-16 11:50:00,39.38,39.41,39.34,39.35,114254.0,33.5969,33.6225,33.5628,33.5713,114254.0
2020-06-16 11:55:00,39.36,39.37,39.29,39.32,118039.0,33.5798,33.5884,33.5201,33.5457,118039.0
2020-06-16 12:00:00,39.33,39.35,39.24,39.29,118475.0,33.5543,33.5713,33.4775,33.5201,118475.0
2020-06-16 12:05:00,39.29,39.3,39.24,39.29,149126.0,33.5201,33.5287,33.4775,33.5201,149126.0
2020-06-16 12:10:00,39.29,39.32,39.25,39.31,153745.0,33.5201,33.5457,33.486,33.5372,153745.0
2020-06-16 12:15:00,39.32,39.33,39.27,39.3,51032.0,33.5457,33.5543,33.5031,33.5287,51032.0
2020-06-16 12:20:00,39.31,39.34,39.29,39.33,74613.0,33.5372,33.5628,33.5201,33.5543,74613.0
2020-06-16 12:25:00,39.33,39.37,39.31,39.36,53157.0,33.5543,33.5884,33.5372,33.5798,53157.0
2020-06-16 12:30:00,39.35,39.43,39.35,39.43,164853.0,33.5713,33.6396,33.5713,33.6396,164853.0
2020-06-16 12:35:00,39.42,39.49,39.41,39.48,164956.0,33.631,33.6908,33.6225,33.6822,164956.0
2020-06-16 12:40:00,39.47,39.5,39.45,39.48,57463.0,33.6737,33.6993,33.6566,33.6822,57463.0
2020-06-16 12:45:00,39.48,39.49,39.43,39.44,72586.0,33.6822,33.6908,33.6396,33.6481,72586.0
2020-06-16 12:50:00,39.44,39.46,39.41,39.43,59748.0,33.6481,33.6652,33.6225,33.6396,59748.0
2020-06-16 12:55:00,39.43,39.45,39.4,39.42,75119.0,33.6396,33.6566,33.614,33.631,75119.0
2020-06-16 13:00:00,39.42,39.46,39.4,39.4,72054.0,33.631,33.6652,33.614,33.614,72054.0
2020-06-16 13:05:00,39.4,39.43,39.38,39.42,85337.0,33.614,33.6396,33.5969,33.631,85337.0
2020-06-16 13:10:00,39.43,39.44,39.39,39.41,105642.0,33.6396,33.6481,33.6054,33.6225,105642.0
2020-06-16 13:15:00,39.41,39.43,39.39,39.43,123479.0,33.6225,33.6396,33.6054,33.6396,123479.0
2020-06-16 13:20:00,39.42,39.44,39.39,39.43,98280.0,33.631,33.6481,33.6054,33.6396,98280.0
2020-06-16 13:25:00,39.43,39.44,39.41,39.41,117413.0,33.6396,33.6481,33.6225,33.6225,117413.0
2020-06-16 13:30:00,39.41,39.42,39.35,39.37,193921.0,33.6225,33.631,33.5713,33.5884,193921.0
2020-06-16 13:35:00,39.36,39.37,39.32,39.33,93726.0,33.5798,33.5884,33.5457,33.5543,93726.0
2020-06-16 13:40:00,39.33,39.39,39.33,39.39,67449.0,33.5543,33.6054,33.5543,33.6054,67449.0
2020-06-16 13:45:00,39.39,39.39,39.36,39.37,48663.0,33.6054,33.6054,33.5798,33.5884,48663.0
2020-06-16 13:50:00,39.37,39.4,39.3,39.31,151761.0,33.5884,33.614,33.5287,33.5372,151761.0
2020-06-16 13:55:00,39.3,39.34,39.29,39.34,46903.0,33.5287,33.5628,33.5201,33.5628,46903.0
2020-06-16 14:00:00,39.34,39.4,39.34,39.39,137800.0,33.5628,33.614,33.5628,33.6054,137800.0
2020-06-16 14:05:00,39.38,39.4,39.36,39.39,107205.0,33.5969,33.614,33.5798,33.6054,107205.0
2020-06-16 14:10:00,39.39,39.45,39.37,39.43,140665.0,33.6054,33.6566,33.5884,33.6396,140665.0
2020-06-16 14:15:00,39.43,39.46,39.41,39.43,268079.0,33.6396,33.6652,33.6225,33.6396,268079.0
2020-06-16 14:20:00,39.43,39.44,39.25,39.36,359703.0,33.6396,33.6481,33.486,33.5798,359703.0
2020-06-16 14:25:00,39.35,39.39,39.34,39.38,164293.0,33.5713,33.6054,33.5628,33.5969,164293.0
2020-06-16 14:30:00,39.38,39.45,39.38,39.4,230355.0,33.5969,33.6566,33.5969,33.614,230355.0
2020-06-16 14:35:00,39.4,39.43,39.38,39.41,112145.0,33.614,33.6396,33.5969,33.6225,112145.0
2020-06-16 14:40:00,39.41,39.42,39.36,39.38,75563.0,33.6225,33.631,33.5798,33.5969,75563.0
2020-06-16 14:45:00,39.39,39.4,39.34,39.4,114337.0,33.6054,33.614,33.5628,33.614,114337.0
2020-06-16 14:50:00,39.39,39.4,39.32,39.36,77973.0,33.6054,33.614,33.5457,33.5798,77973.0
2020-06-16 14:55:00,39.37,39.38,39.34,39.36,110411.0,33.5884,33.5969,33.5628,33.5798,110411.0
2020-06-16 15:00:00,39.37,39.37,39.3,39.31,198726.0,33.5884,33.5884,33.5287,33.5372,198726.0
2020-06-16 15:05:00,39.31,39.32,39.22,39.24,116440.0,33.5372,33.5457,33.4604,33.4775,116440.0
2020-06-16 15:10:00,39.23,39.27,39.23,39.25,77581.0,33.4689,33.5031,33.4689,33.486,77581.0
2020-06-16 15:15:00,39.24,39.24,39.12,39.13,251301.0,33.4775,33.4775,33.3751,33.3836,251301.0
2020-06-16 15:20:00,39.14,39.24,39.14,39.23,339923.0,33.3922,33.4775,33.3922,33.4689,339923.0
2020-06-16 15:25:00,39.23,39.28,39.22,39.25,261996.0,33.4689,33.5116,33.4604,33.486,261996.0
2020-06-16 15:30:00,39.26,39.31,39.22,39.3,228229.0,33.4945,33.5372,33.4604,33.5287,228229.0
2020-06-16 15:35:00,39.3,39.3,39.21,39.23,155228.0,33.5287,33.5287,33.4519,33.4689,155228.0
2020-06-16 15:40:00,39.23,39.26,39.16,39.18,212261.0,33.4689,33.4945,33.4092,33.4263,212261.0
2020-06-16 15:45:00,39.18,39.22,39.15,39.2,208287.0,33.4263,33.4604,33.4007,33.4433,208287.0
2020-06-16 15:50:00,39.19,39.25,39.16,39.21,417529.0,33.4348,33.486,33.4092,33.4519,417529.0
2020-06-16 15:55:00,39.2,39.33,39.19,39.33,418308.0,33.4433,33.5543,33.4348,33.5543,418308.0
2020-06-17 09:30:00,39.62,39.63,39.55,39.58,237227.0,33.8017,33.8102,33.7419,33.7675,237227.0
2020-06-17 09:35:00,39.59,39.61,39.53,39.54,88901.0,33.7761,33.7931,33.7249,33.7334,88901.0
2020-06-17 09:40:00,39.53,39.58,39.51,39.57,165896.0,33.7249,33.7675,33.7078,33.759,165896.0
2020-06-17 09:45:00,39.58,39.61,39.53,39.61,214490.0,33.7675,33.7931,33.7249,33.7931,214490.0
2020-06-17 09:50:00,39.61,39.64,39.59,39.59,155807.0,33.7931,33.8187,33.7761,33.7761,155807.0
2020-06-17 09:55:00,39.59,39.59,39.47,39.54,204305.0,33.7761,33.7761,33.6737,33.7334,204305.0
2020-06-17 10:00:00,39.54,39.57,39.5,39.5,280502.0,33.7334,33.759,33.6993,33.6993,280502.0
2020-06-17 10:05:00,39.51,39.57,39.49,39.55,89791.0,33.7078,33.759,33.6908,33.7419,89791.0
2020-06-17 10:10:00,39.54,39.55,39.49,39.5,187433.0,33.7334,33.7419,33.6908,33.6993,187433.0
2020-06-17 10:15:00,39.5,39.56,39.38,39.41,431168.0,33.6993,33.7505,33.5969,33.6225,431168.0
2020-06-17 10:20:00,39.41,39.46,39.39,39.4,122318.0,33.6225,33.6652,33.6054,33.614,122318.0
2020-06-17 10:25:00,39.4,39.42,39.35,39.37,329765.0,33.614,33.631,33.5713,33.5884,329765.0
2020-06-17 10:30:00,39.37,39.46,39.32,39.45,515223.0,33.5884,33.6652,33.5457,33.6566,515223.0
2020-06-17 10:35:00,39.44,39.5,39.41,39.48,326765.0,33.6481,33.6993,33.6225,33.6822,326765.0
2020-06-17 10:40:00,39.48,39.53,39.45,39.52,128129.0,33.6822,33.7249,33.6566,33.7164,128129.0
2020-06-17 10:45:00,39.52,39.53,39.48,39.52,83196.0,33.7164,33.7249,33.6822,33.7164,83196.0
2020-06-17 10:50:00,39.52,39.59,39.51,39.59,166888.0,33.7164,33.7761,33.7078,33.7761,166888.0
2020-06-17 10:55:00,39.59,39.62,39.56,39.57,112334.0,33.7761,33.8017,33.7505,33.759,112334.0
2020-06-17 11:00:00,39.57,39.6,39.52,39.55,119208.0,33.759,33.7846,33.7164,33.7419,119208.0
2020-06-17 11:05:00,39.55,39.6,39.54,39.56,221639.0,33.7419,33.7846,33.7334,33.7505,221639.0
2020-06-17 11:10:00,39.55,39.58,39.48,39.51,328855.0,33.7419,33.7675,33.6822,33.7078,328855.0
2020-06-17 11:15:00,39.51,39.54,39.47,39.49,339662.0,33.7078,33.7334,33.6737,33.6908,339662.0
2020-06-17 11:20:00,39.49,39.5,39.45,39.46,143581.0,33.6908,33.6993,33.6566,33.6652,143581.0
2020-06-17 11:25:00,39.46,39.48,39.44,39.47,110005.0,33.6652,33.6822,33.6481,33.6737,110005.0
2020-06-17 11:30:00,39.47,39.49,39.44,39.47,109084.0,33.6737,33.6908,33.6481,33.6737,109084.0
2020-06-17 11:35:00,39.48,39.52,39.47,39.49,71924.0,33.6822,33.7164,33.6737,33.6908,71924.0
2020-06-17 11:40:00,39.49,39.54,39.49,39.52,128660.0,33.6908,33.7334,33.6908,33.7164,128660.0
2020-06-17 11:45:00,39.53,39.54,39.5,39.52,65345.0,33.7249,33.7334,33.6993,33.7164,65345.0
2020-06-17 11:50:00,39.52,39.52,39.48,39.5,58338.0,33.7164,33.7164,33.6822,33.6993,58338.0
2020-06-17 11:55:00,39.5,39.54,39.5,39.52,157870.0,33.6993,33.7334,33.6993,33.7164,157870.0
2020-06-17 12:00:00,39.52,39.53,39.5,39.52,96658.0,33.7164,33.7249,33.6993,33.7164,96658.0
2020-06-17 12:05:00,39.52,39.54,39.51,39.53,72589.0,33.7164,33.7334,33.7078,33.7249,72589.0
2020-06-17 12:10:00,39.53,39.53,39.48,39.49,102723.0,33.7249,33.7249,33.6822,33.6908,102723.0
2020-06-17 12:15:00,39.49,39.51,39.47,39.48,137531.0,33.6908,33.7078,33.6737,33.6822,137531.0
2020-06-17 12:20:00,39.49,39.52,39.46,39.51,89807.0,33.6908,33.7164,33.6652,33.7078,89807.0
2020-06-17 12:25:00,39.51,39.52,39.49,39.51,74254.0,33.7078,33.7164,33.6908,33.7078,74254.0
2020-06-17 12:30:00,39.5,39.58,39.5,39.56,225956.0,33.6993,33.7675,33.6993,33.7505,225956.0
2020-06-17 12:35:00,39.56,39.56,39.54,39.56,105655.0,33.7505,33.7505,33.7334,33.7505,105655.0
2020-06-17 12:40:00,39.56,39.58,39.54,39.57,111844.0,33.7505,33.7675,33.7334,33.759,111844.0
2020-06-17 12:45:00,39.58,39.58,39.54,39.57,36321.0,33.7675,33.7675,33.7334,33.759,36321.0
2020-06-17 12:50:00,39.57,39.58,39.55,39.57,84865.0,33.759,33.7675,33.7419,33.759,84865.0
2020-06-17 12:55:00,39.56,39.59,39.54,39.58,149409.0,33.7505,33.7761,33.7334,33.7675,149409.0
2020-06-17 13:00:00,39.59,39.62,39.58,39.61,58029.0,33.7761,33.8017,33.7675,33.7931,58029.0
2020-06-17 13:05:00,39.6,39.62,39.6,39.61,46866.0,33.7846,33.8017,33.7846,33.7931,46866.0
2020-06-17 13:10:00,39.61,39.61,39.59,39.59,21769.0,33.7931,33.7931,33.7761,33.7761,21769.0
2020-06-17 13:15:00,39.6,39.62,39.59,39.59,77064.0,33.7846,33.8017,33.7761,33.7761,77064.0
2020-06-17 13:20:00,39.6,39.61,39.59,39.59,203560.0,33.7846,33.7931,33.7761,33.7761,203560.0
2020-06-17 13:25:00,39.6,39.62,39.6,39.6,120899.0,33.7846,33.8017,33.7846,33.7846,120899.0
2020-06-17 13:30:00,39.6,39.62,39.6,39.61,194356.0,33.7846,33.8017,33.7846,33.7931,194356.0
2020-06-17 13:35:00,39.61,39.64,39.6,39.63,224515.0,33.7931,33.8187,33.7846,33.8102,224515.0
2020-06-17 13:40:00,39.63,39.64,39.61,39.63,26243.0,33.8102,33.8187,33.7931,33.8102,26243.0
2020-06-17 13:45:00,39.62,39.64,39.61,39.63,42447.0,33.8017,33.8187,33.7931,33.8102,42447.0
2020-06-17 13:50:00,39.63,39.64,39.6,39.61,50469.0,33.8102,33.8187,33.7846,33.7931,50469.0
2020-06-17 13:55:00,39.62,39.63,39.59,39.59,62917.0,33.8017,33.8102,33.7761,33.7761,62917.0
2020-06-17 14:00:00,39.59,39.6,39.56,39.56,52455.0,33.7761,33.7846,33.7505,33.7505,52455.0
2020-06-17 14:05:00,39.57,39.6,39.56,39.59,76855.0,33.759,33.7846,33.7505,33.7761,76855.0
2020-06-17 14:10:00,39.59,39.61,39.57,39.57,104228.0,33.7761,33.7931,33.759,33.759,104228.0
2020-06-17 14:15:00,39.57,39.59,39.55,39.56,91694.0,33.759,33.7761,33.7419,33.7505,91694.0
2020-06-17 14:20:00,39.56,39.58,39.56,39.57,24354.0,33.7505,33.7675,33.7505,33.759,24354.0
2020-06-17 14:25:00,39.57,39.58,39.54,39.57,104646.0,33.759,33.7675,33.7334,33.759,104646.0
2020-06-17 14:30:00,39.56,39.58,39.54,39.56,75539.0,33.7505,33.7675,33.7334,33.7505,75539.0
2020-06-17 14:35:00,39.57,39.58,39.55,39.58,36270.0,33.759,33.7675,33.7419,33.7675,36270.0
2020-06-17 14:40:00,39.58,39.62,39.57,39.58,100415.0,33.7675,33.8017,33.759,33.7675,100415.0
2020-06-17 14:45:00,39.58,39.59,39.56,39.58,43657.0,33.7675,33.7761,33.7505,33.7675,43657.0
2020-06-17 14:50:00,39.58,39.62,39.56,39.57,81312.0,33.7675,33.8017,33.7505,33.759,81312.0
2020-06-17 14:55:00,39.57,39.58,39.51,39.52,69065.0,33.759,33.7675,33.7078,33.7164,69065.0
2020-06-17 15:00:00,39.51,39.52,39.47,39.51,81101.0,33.7078,33.7164,33.6737,33.7078,81101.0
2020-06-17 15:05:00,39.51,39.53,39.49,39.52,159239.0,33.7078,33.7249,33.6908,33.7164,159239.0
2020-06-17 15:10:00,39.52,39.52,39.49,39.51,79317.0,33.7164,33.7164,33.6908,33.7078,79317.0
2020-06-17 15:15:00,39.52,39.54,39.48,39.5,200784.0,33.7164,33.7334,33.6822,33.6993,200784.0
2020-06-17 15:20:00,39.5,39.52,39.45,39.46,77948.0,33.6993,33.7164,33.6566,33.6652,77948.0
2020-06-17 15:25:00,39.46,39.48,39.41,39.45,106400.0,33.6652,33.6822,33.6225,33.6566,106400.0
2020-06-17 15:30:00,39.45,39.47,39.4,39.46,233503.0,33.6566,33.6737,33.614,33.6652,233503.0
2020-06-17 15:35:00,39.45,39.47,39.42,39.46,138355.0,33.6566,33.6737,33.631,33.6652,138355.0
2020-06-17 15:40:00,39.46,39.46,39.36,39.38,145720.0,33.6652,33.6652,33.5798,33.5969,145720.0
2020-06-17 15:45:00,39.39,39.42,39.36,39.37,221620.0,33.6054,33.631,33.5798,33.5884,221620.0
2020-06-17 15:50:00,39.36,39.44,39.35,39.41,213912.0,33.5798,33.6481,33.5713,33.6225,213912.0
2020-06-17 15:55:00,39.41,39.44,39.39,39.42,235012.0,33.6225,33.6481,33.6054,33.631,235012.0
2020-06-18 09:30:00,39.12,39.18,39.11,39.12,496258.0,33.3751,33.4263,33.3666,33.3751,496258.0
2020-06-18 09:35:00,39.11,39.2,39.08,39.19,215708.0,33.3666,33.4433,33.341,33.4348,215708.0
2020-06-18 09:40:00,39.18,39.22,39.16,39.21,176221.0,33.4263,33.4604,33.4092,33.4519,176221.0
2020-06-18 09:45:00,39.22,39.26,39.18,39.25,161968.0,33.4604,33.4945,33.4263,33.486,161968.0
2020-06-18 09:50:00,39.25,39.27,39.2,39.22,95495.0,33.486,33.5031,33.4433,33.4604,95495.0
2020-06-18 09:55:00,39.21,39.22,39.15,39.16,374883.0,33.4519,33.4604,33.4007,33.4092,374883.0
2020-06-18 10:00:00,39.17,39.24,39.16,39.23,206809.0,33.4178,33.4775,33.4092,33.4689,206809.0
2020-06-18 10:05:00,39.23,39.31,39.23,39.29,187741.0,33.4689,33.5372,33.4689,33.5201,187741.0
2020-06-18 10:10:00,39.29,39.3,39.26,39.29,132849.0,33.5201,33.5287,33.4945,33.5201,132849.0
2020-06-18 10:15:00,39.3,39.31,39.25,39.28,51000.0,33.5287,33.5372,33.486,33.5116,51000.0
2020-06-18 10:20:00,39.28,39.29,39.17,39.19,108483.0,33.5116,33.5201,33.4178,33.4348,108483.0
2020-06-18 10:25:00,39.18,39.24,39.18,39.19,80417.0,33.4263,33.4775,33.4263,33.4348,80417.0
2020-06-18 10:30:00,39.21,39.25,39.1,39.23,226565.0,33.4519,33.486,33.358,33.4689,226565.0
2020-06-18 10:35:00,39.23,39.3,39.23,39.26,123378.0,33.4689,33.5287,33.4689,33.4945,123378.0
2020-06-18 10:40:00,39.26,39.27,39.22,39.26,85723.0,33.4945,33.5031,33.4604,33.4945,85723.0
2020-06-18 10:45:00,39.26,39.29,39.24,39.26,85693.0,33.4945,33.5201,33.4775,33.4945,85693.0
2020-06-18 10:50:00,39.25,39.27,39.2,39.2,95196.0,33.486,33.5031,33.4433,33.4433,95196.0
2020-06-18 10:55:00,39.21,39.33,39.2,39.33,66066.0,33.4519,33.5543,33.4433,33.5543,66066.0
2020-06-18 11:00:00,39.33,39.33,39.29,39.31,89260.0,33.5543,33.5543,33.5201,33.5372,89260.0
2020-06-18 11:05:00,39.32,39.35,39.31,39.33,53110.0,33.5457,33.5713,33.5372,33.5543,53110.0
2020-06-18 11:10:00,39.33,39.37,39.32,39.37,205614.0,33.5543,33.5884,33.5457,33.5884,205614.0
2020-06-18 11:15:00,39.37,39.38,39.36,39.36,132932.0,33.5884,33.5969,33.5798,33.5798,132932.0
2020-06-18 11:20:00,39.36,39.37,39.31,39.32,118437.0,33.5798,33.5884,33.5372,33.5457,118437.0
2020-06-18 11:25:00,39.33,39.37,39.31,39.32,196722.0,33.5543,33.5884,33.5372,33.5457,196722.0
2020-06-18 11:30:00,39.31,39.36,39.29,39.29,226137.0,33.5372,33.5798,33.5201,33.5201,226137.0
2020-06-18 11:35:00,39.3,39.31,39.25,39.25,70919.0,33.5287,33.5372,33.486,33.486,70919.0
2020-06-18 11:40:00,39.26,39.28,39.23,39.26,122487.0,33.4945,33.5116,33.4689,33.4945,122487.0
2020-06-18 11:45:00,39.25,39.28,39.24,39.26,89144.0,33.486,33.5116,33.4775,33.4945,89144.0
2020-06-18 11:50:00,39.26,39.27,39.21,39.22,80244.0,33.4945,33.5031,33.4519,33.4604,80244.0
2020-06-18 11:55:00,39.21,39.23,39.2,39.22,238633.0,33.4519,33.4689,33.4433,33.4604,238633.0
2020-06-18 12:00:00,39.22,39.24,39.17,39.2,79180.0,33.4604,33.4775,33.4178,33.4433,79180.0
2020-06-18 12:05:00,39.2,39.24,39.19,39.23,69360.0,33.4433,33.4775,33.4348,33.4689,69360.0
2020-06-18 12:10:00,39.22,39.25,39.21,39.24,69385.0,33.4604,33.486,33.4519,33.4775,69385.0
2020-06-18 12:15:00,39.24,39.25,39.22,39.23,40087.0,33.4775,33.486,33.4604,33.4689,40087.0
2020-06-18 12:20:00,39.23,39.26,39.23,39.25,66348.0,33.4689,33.4945,33.4689,33.486,66348.0
2020-06-18 12:25:00,39.25,39.28,39.24,39.26,68690.0,33.486,33.5116,33.4775,33.4945,68690.0
2020-06-18 12:30:00,39.27,39.27,39.24,39.25,59341.0,33.5031,33.5031,33.4775,33.486,59341.0
2020-06-18 12:35:00,39.25,39.26,39.21,39.21,43363.0,33.486,33.4945,33.4519,33.4519,43363.0
2020-06-18 12:40:00,39.22,39.24,39.2,39.21,52284.0,33.4604,33.4775,33.4433,33.4519,52284.0
2020-06-18 12:45:00,39.21,39.24,39.2,39.24,93383.0,33.4519,33.4775,33.4433,33.4775,93383.0
2020-06-18 12:50:00,39.23,39.26,39.22,39.25,123423.0,33.4689,33.4945,33.4604,33.486,123423.0
2020-06-18 12:55:00,39.25,39.25,39.21,39.23,614894.0,33.486,33.486,33.4519,33.4689,614894.0
2020-06-18 13:00:00,39.22,39.25,39.2,39.22,70120.0,33.4604,33.486,33.4433,33.4604,70120.0
2020-06-18 13:05:00,39.22,39.24,39.2,39.24,22995.0,33.4604,33.4775,33.4433,33.4775,22995.0
2020-06-18 13:10:00,39.24,39.25,39.23,39.24,52476.0,33.4775,33.486,33.4689,33.4775,52476.0
2020-06-18 13:15:00,39.24,39.25,39.22,39.25,46349.0,33.4775,33.486,33.4604,33.486,46349.0
2020-06-18 13:20:00,39.25,39.26,39.22,39.23,33425.0,33.486,33.4945,33.4604,33.4689,33425.0
2020-06-18 13:25:00,39.23,39.24,39.21,39.23,119236.0,33.4689,33.4775,33.4519,33.4689,119236.0
2020-06-18 13:30:00,39.23,39.26,39.22,39.25,49278.0,33.4689,33.4945,33.4604,33.486,49278.0
2020-06-18 13:35:00,39.26,39.28,39.25,39.28,58810.0,33.4945,33.5116,33.486,33.5116,58810.0
2020-06-18 13:40:00,39.28,39.29,39.27,39.28,80457.0,33.5116,33.5201,33.5031,33.5116,80457.0
2020-06-18 13:45:00,39.29,39.3,39.27,39.29,68011.0,33.5201,33.5287,33.5031,33.5201,68011.0
2020-06-18 13:50:00,39.28,39.29,39.27,39.29,75950.0,33.5116,33.5201,33.5031,33.5201,75950.0
2020-06-18 13:55:00,39.29,39.3,39.27,39.28,41786.0,33.5201,33.5287,33.5031,33.5116,41786.0
2020-06-18 14:00:00,39.29,39.3,39.23,39.23,78632.0,33.5201,33.5287,33.4689,33.4689,78632.0
2020-06-18 14:05:00,39.24,39.25,39.18,39.2,122846.0,33.4775,33.486,33.4263,33.4433,122846.0
2020-06-18 14:10:00,39.21,39.21,39.18,39.21,89437.0,33.4519,33.4519,33.4263,33.4519,89437.0
2020-06-18 14:15:00,39.21,39.22,39.17,39.22,146136.0,33.4519,33.4604,33.4178,33.4604,146136.0
2020-06-18 14:20:00,39.21,39.24,39.2,39.23,120111.0,33.4519,33.4775,33.4433,33.4689,120111.0
2020-06-18 14:25:00,39.23,39.25,39.23,39.23,54840.0,33.4689,33.486,33.4689,33.4689,54840.0
2020-06-18 14:30:00,39.24,39.27,39.2,39.24,197664.0,33.4775,33.5031,33.4433,33.4775,197664.0
2020-06-18 14:35:00,39.25,39.26,39.23,39.25,77634.0,33.486,33.4945,33.4689,33.486,77634.0
2020-06-18 14:40:00,39.25,39.26,39.21,39.22,103941.0,33.486,33.4945,33.4519,33.4604,103941.0
2020-06-18 14:45:00,39.23,39.24,39.21,39.22,217570.0,33.4689,33.4775,33.4519,33.4604,217570.0
2020-06-18 14:50:00,39.22,39.25,39.21,39.23,177236.0,33.4604,33.486,33.4519,33.4689,177236.0
2020-06-18 14:55:00,39.24,39.24,39.18,39.19,131765.0,33.4775,33.4775,33.4263,33.4348,131765.0
2020-06-18 15:00:00,39.19,39.19,39.15,39.16,107032.0,33.4348,33.4348,33.4007,33.4092,107032.0
2020-06-18 15:05:00,39.16,39.18,39.14,39.18,383479.0,33.4092,33.4263,33.3922,33.4263,383479.0
2020-06-18 15:10:00,39.18,39.18,39.15,39.16,201602.0,33.4263,33.4263,33.4007,33.4092,201602.0
2020-06-18 15:15:00,39.16,39.19,39.16,39.18,226830.0,33.4092,33.4348,33.4092,33.4263,226830.0
2020-06-18 15:20:00,39.18,39.2,39.16,39.19,101290.0,33.4263,33.4433,33.4092,33.4348,101290.0
2020-06-18 15:25:00,39.2,39.21,39.18,39.21,321820.0,33.4433,33.4519,33.4263,33.4519,321820.0
2020-06-18 15:30:00,39.21,39.25,39.18,39.22,171777.0,33.4519,33.486,33.4263,33.4604,171777.0
2020-06-18 15:35:00,39.23,39.25,39.21,39.24,130748.0,33.4689,33.486,33.4519,33.4775,130748.0
2020-06-18 15:40:00,39.25,39.25,39.2,39.22,74319.0,33.486,33.486,33.4433,33.4604,74319.0
2020-06-18 15:45:00,39.22,39.23,39.19,39.22,158471.0,33.4604,33.4689,33.4348,33.4604,158471.0
2020-06-18 15:50:00,39.22,39.26,39.19,39.25,172020.0,33.4604,33.4945,33.4348,33.486,172020.0
2020-06-18 15:55:00,39.24,39.25,39.22,39.23,824330.0,33.4775,33.486,33.4604,33.4689,824330.0
2020-06-19 09:30:00,39.68,39.68,39.6,39.61,267261.0,33.8529,33.8529,33.7846,33.7931,267261.0
2020-06-19 09:35:00,39.62,39.63,39.58,39.61,58395.0,33.8017,33.8102,33.7675,33.7931,58395.0
2020-06-19 09:40:00,39.61,39.62,39.57,39.58,203532.0,33.7931,33.8017,33.759,33.7675,203532.0
2020-06-19 09:45:00,39.58,39.59,39.55,39.58,194148.0,33.7675,33.7761,33.7419,33.7675,194148.0
2020-06-19 09:50:00,39.59,39.62,39.58,39.6,116028.0,33.7761,33.8017,33.7675,33.7846,116028.0
2020-06-19 09:55:00,39.6,39.61,39.51,39.52,149339.0,33.7846,33.7931,33.7078,33.7164,149339.0
2020-06-19 10:00:00,39.53,39.59,39.53,39.58,194769.0,33.7249,33.7761,33.7249,33.7675,194769.0
2020-06-19 10:05:00,39.58,39.6,39.55,39.6,48459.0,33.7675,33.7846,33.7419,33.7846,48459.0
2020-06-19 10:10:00,39.59,39.62,39.56,39.62,134846.0,33.7761,33.8017,33.7505,33.8017,134846.0
2020-06-19 10:15:00,39.62,39.64,39.61,39.64,96363.0,33.8017,33.8187,33.7931,33.8187,96363.0
2020-06-19 10:20:00,39.63,39.64,39.59,39.61,25419.0,33.8102,33.8187,33.7761,33.7931,25419.0
2020-06-19 10:25:00,39.6,39.62,39.56,39.57,45447.0,33.7846,33.8017,33.7505,33.759,45447.0
2020-06-19 10:30:00,39.57,39.57,39.5,39.51,59349.0,33.759,33.759,33.6993,33.7078,59349.0
2020-06-19 10:35:00,39.52,39.54,39.5,39.51,206657.0,33.7164,33.7334,33.6993,33.7078,206657.0
2020-06-19 10:40:00,39.5,39.51,39.47,39.48,99764.0,33.6993,33.7078,33.6737,33.6822,99764.0
2020-06-19 10:45:00,39.48,39.49,39.43,39.46,84026.0,33.6822,33.6908,33.6396,33.6652,84026.0
2020-06-19 10:50:00,39.46,39.46,39.42,39.45,239374.0,33.6652,33.6652,33.631,33.6566,239374.0
2020-06-19 10:55:00,39.45,39.46,39.38,39.42,142809.0,33.6566,33.6652,33.5969,33.631,142809.0
2020-06-19 11:00:00,39.42,39.49,39.42,39.49,71390.0,33.631,33.6908,33.631,33.6908,71390.0
2020-06-19 11:05:00,39.49,39.51,39.46,39.48,97233.0,33.6908,33.7078,33.6652,33.6822,97233.0
2020-06-19 11:10:00,39.47,39.52,39.46,39.51,44726.0,33.6737,33.7164,33.6652,33.7078,44726.0
2020-06-19 11:15:00,39.51,39.51,39.43,39.44,59289.0,33.7078,33.7078,33.6396,33.6481,59289.0
2020-06-19 11:20:00,39.43,39.49,39.39,39.48,293001.0,33.6396,33.6908,33.6054,33.6822,293001.0
2020-06-19 11:25:00,39.49,39.5,39.45,39.46,103361.0,33.6908,33.6993,33.6566,33.6652,103361.0
2020-06-19 11:30:00,39.46,39.49,39.42,39.43,108503.0,33.6652,33.6908,33.631,33.6396,108503.0
2020-06-19 11:35:00,39.43,39.43,39.39,39.41,161896.0,33.6396,33.6396,33.6054,33.6225,161896.0
2020-06-19 11:40:00,39.41,39.43,39.35,39.37,56388.0,33.6225,33.6396,33.5713,33.5884,56388.0
2020-06-19 11:45:00,39.38,39.42,39.38,39.4,75171.0,33.5969,33.631,33.5969,33.614,75171.0
2020-06-19 11:50:00,39.4,39.41,39.38,39.39,77290.0,33.614,33.6225,33.5969,33.6054,77290.0
2020-06-19 11:55:00,39.39,39.39,39.35,39.35,88142.0,33.6054,33.6054,33.5713,33.5713,88142.0
2020-06-19 12:00:00,39.36,39.36,39.32,39.33,152215.0,33.5798,33.5798,33.5457,33.5543,152215.0
2020-06-19 12:05:00,39.33,39.33,39.29,39.3,39631.0,33.5543,33.5543,33.5201,33.5287,39631.0
2020-06-19 12:10:00,39.3,39.33,39.21,39.21,118669.0,33.5287,33.5543,33.4519,33.4519,118669.0
2020-06-19 12:15:00,39.21,39.23,39.07,39.08,256070.0,33.4519,33.4689,33.3324,33.341,256070.0
2020-06-19 12:20:00,39.07,39.16,39.04,39.06,222475.0,33.3324,33.4092,33.3068,33.3239,222475.0
2020-06-19 12:25:00,39.05,39.15,39.05,39.15,157509.0,33.3154,33.4007,33.3154,33.4007,157509.0
2020-06-19 12:30:00,39.15,39.18,39.13,39.15,249256.0,33.4007,33.4263,33.3836,33.4007,249256.0
2020-06-19 12:35:00,39.15,39.18,39.12,39.12,278008.0,33.4007,33.4263,33.3751,33.3751,278008.0
2020-06-19 12:40:00,39.12,39.18,39.08,39.16,200463.0,33.3751,33.4263,33.341,33.4092,200463.0
2020-06-19 12:45:00,39.15,39.2,39.13,39.2,125502.0,33.4007,33.4433,33.3836,33.4433,125502.0
2020-06-19 12:50:00,39.2,39.22,39.18,39.2,60649.0,33.4433,33.4604,33.4263,33.4433,60649.0
2020-06-19 12:55:00,39.2,39.28,39.19,39.27,112946.0,33.4433,33.5116,33.4348,33.5031,112946.0
2020-06-19 13:00:00,39.25,39.26,39.2,39.21,89757.0,33.486,33.4945,33.4433,33.4519,89757.0
2020-06-19 13:05:00,39.21,39.22,39.18,39.19,42679.0,33.4519,33.4604,33.4263,33.4348,42679.0
2020-06-19 13:10:00,39.19,39.22,39.17,39.18,94929.0,33.4348,33.4604,33.4178,33.4263,94929.0
2020-06-19 13:15:00,39.17,39.18,39.14,39.15,76484.0,33.4178,33.4263,33.3922,33.4007,76484.0
2020-06-19 13:20:00,39.15,39.16,39.09,39.09,96278.0,33.4007,33.4092,33.3495,33.3495,96278.0
2020-06-19 13:25:00,39.09,39.14,39.09,39.13,56981.0,33.3495,33.3922,33.3495,33.3836,56981.0
2020-06-19 13:30:00,39.11,39.12,39.06,39.07,61368.0,33.3666,33.3751,33.3239,33.3324,61368.0
2020-06-19 13:35:00,39.07,39.15,39.07,39.14,60887.0,33.3324,33.4007,33.3324,33.3922,60887.0
2020-06-19 13:40:00,39.14,39.16,39.12,39.15,57220.0,33.3922,33.4092,33.3751,33.4007,57220.0
2020-06-19 13:45:00,39.15,39.17,39.08,39.12,60564.0,33.4007,33.4178,33.341,33.3751,60564.0
2020-06-19 13:50:00,39.12,39.13,39.09,39.11,68909.0,33.3751,33.3836,33.3495,33.3666,68909.0
2020-06-19 13:55:00,39.11,39.14,39.04,39.05,90934.0,33.3666,33.3922,33.3068,33.3154,90934.0
2020-06-19 14:00:00,39.05,39.12,39.05,39.1,157042.0,33.3154,33.3751,33.3154,33.358,157042.0
2020-06-19 14:05:00,39.1,39.1,39.01,39.06,195224.0,33.358,33.358,33.2812,33.3239,195224.0
2020-06-19 14:10:00,39.06,39.06,39.02,39.03,67258.0,33.3239,33.3239,33.2898,33.2983,67258.0
2020-06-19 14:15:00,39.04,39.07,39.0,39.0,189618.0,33.3068,33.3324,33.2727,33.2727,189618.0
2020-06-19 14:20:00,39.01,39.07,39.0,39.06,73536.0,33.2812,33.3324,33.2727,33.3239,73536.0
2020-06-19 14:25:00,39.07,39.07,39.02,39.03,279289.0,33.3324,33.3324,33.2898,33.2983,279289.0
2020-06-19 14:30:00,39.02,39.11,39.0,39.09,139118.0,33.2898,33.3666,33.2727,33.3495,139118.0
2020-06-19 14:35:00,39.09,39.13,39.08,39.11,126210.0,33.3495,33.3836,33.341,33.3666,126210.0
2020-06-19 14:40:00,39.11,39.15,39.09,39.14,121505.0,33.3666,33.4007,33.3495,33.3922,121505.0
2020-06-19 14:45:00,39.14,39.16,39.1,39.12,251393.0,33.3922,33.4092,33.358,33.3751,251393.0
2020-06-19 14:50:00,39.12,39.17,39.1,39.16,238395.0,33.3751,33.4178,33.358,33.4092,238395.0
2020-06-19 14:55:00,39.15,39.18,39.14,39.15,393291.0,33.4007,33.4263,33.3922,33.4007,393291.0
2020-06-19 15:00:00,39.15,39.17,39.13,39.15,285778.0,33.4007,33.4178,33.3836,33.4007,285778.0
2020-06-19 15:05:00,39.15,39.15,39.12,39.13,189894.0,33.4007,33.4007,33.3751,33.3836,189894.0
2020-06-19 15:10:00,39.13,39.19,39.1,39.17,360555.0,33.3836,33.4348,33.358,33.4178,360555.0
2020-06-19 15:15:00,39.17,39.23,39.17,39.23,180648.0,33.4178,33.4689,33.4178,33.4689,180648.0
2020-06-19 15:20:00,39.23,39.24,39.2,39.22,174657.0,33.4689,33.4775,33.4433,33.4604,174657.0
2020-06-19 15:25:00,39.22,39.22,39.17,39.17,156130.0,33.4604,33.4604,33.4178,33.4178,156130.0
2020-06-19 15:30:00,39.18,39.19,39.15,39.19,336026.0,33.4263,33.4348,33.4007,33.4348,336026.0
2020-06-19 15:35:00,39.18,39.19,39.12,39.12,324732.0,33.4263,33.4348,33.3751,33.3751,324732.0
2020-06-19 15:40:00,39.12,39.15,39.11,39.15,142907.0,33.3751,33.4007,33.3666,33.4007,142907.0
2020-06-19 15:45:00,39.14,39.15,39.03,39.04,581345.0,33.3922,33.4007,33.2983,33.3068,581345.0
2020-06-19 15:50:00,39.04,39.09,39.04,39.07,270715.0,33.3068,33.3495,33.3068,33.3324,270715.0
2020-06-19 15:55:00,39.07,39.08,39.04,39.05,532405.0,33.3324,33.341,33.3068,33.3154,532405.0
2020-06-22 09:30:00,39.09,39.15,38.97,39.0,360539.0,33.5176,33.569,33.4147,33.4404,360539.0
2020-06-22 09:35:00,39.0,39.02,38.95,38.97,112148.0,33.4404,33.4575,33.3975,33.4147,112148.0
2020-06-22 09:40:00,38.97,39.02,38.96,39.02,134212.0,33.4147,33.4575,33.4061,33.4575,134212.0
2020-06-22 09:45:00,39.01,39.1,39.0,39.09,184974.0,33.449,33.5261,33.4404,33.5176,184974.0
2020-06-22 09:50:00,39.08,39.13,39.06,39.11,151039.0,33.509,33.5519,33.4918,33.5347,151039.0
2020-06-22 09:55:00,39.11,39.15,39.1,39.11,139508.0,33.5347,33.569,33.5261,33.5347,139508.0
2020-06-22 10:00:00,39.12,39.18,39.06,39.15,314668.0,33.5433,33.5947,33.4918,33.569,314668.0
2020-06-22 10:05:00,39.15,39.17,39.12,39.16,155024.0,33.569,33.5862,33.5433,33.5776,155024.0
2020-06-22 10:10:00,39.15,39.2,39.14,39.19,129574.0,33.569,33.6119,33.5604,33.6033,129574.0
2020-06-22 10:15:00,39.19,39.2,39.14,39.15,44495.0,33.6033,33.6119,33.5604,33.569,44495.0
2020-06-22 10:20:00,39.16,39.2,39.14,39.18,147742.0,33.5776,33.6119,33.5604,33.5947,147742.0
2020-06-22 10:25:00,39.18,39.2,39.14,39.14,65648.0,33.5947,33.6119,33.5604,33.5604,65648.0
2020-06-22 10:30:00,39.15,39.15,39.11,39.12,61029.0,33.569,33.569,33.5347,33.5433,61029.0
2020-06-22 10:35:00,39.11,39.15,39.1,39.14,69003.0,33.5347,33.569,33.5261,33.5604,69003.0
2020-06-22 10:40:00,39.15,39.15,39.1,39.12,214074.0,33.569,33.569,33.5261,33.5433,214074.0
2020-06-22 10:45:00,39.12,39.17,39.1,39.11,101147.0,33.5433,33.5862,33.5261,33.5347,101147.0
2020-06-22 10:50:00,39.1,39.12,39.07,39.09,80360.0,33.5261,33.5433,33.5004,33.5176,80360.0
2020-06-22 10:55:00,39.09,39.09,39.02,39.02,217162.0,33.5176,33.5176,33.4575,33.4575,217162.0
2020-06-22 11:00:00,39.02,39.07,39.01,39.05,252326.0,33.4575,33.5004,33.449,33.4833,252326.0
2020-06-22 11:05:00,39.05,39.08,39.04,39.06,80580.0,33.4833,33.509,33.4747,33.4918,80580.0
2020-06-22 11:10:00,39.07,39.1,39.06,39.09,84931.0,33.5004,33.5261,33.4918,33.5176,84931.0
2020-06-22 11:15:00,39.1,39.14,39.1,39.11,40576.0,33.5261,33.5604,33.5261,33.5347,40576.0
2020-06-22 11:20:00,39.12,39.16,39.11,39.16,127369.0,33.5433,33.5776,33.5347,33.5776,127369.0
2020-06-22 11:25:00,39.16,39.16,39.13,39.14,74250.0,33.5776,33.5776,33.5519,33.5604,74250.0
2020-06-22 11:30:00,39.15,39.15,39.11,39.15,229855.0,33.569,33.569,33.5347,33.569,229855.0
2020-06-22 11:35:00,39.15,39.19,39.13,39.19,263523.0,33.569,33.6033,33.5519,33.6033,263523.0
2020-06-22 11:40:00,39.19,39.21,39.18,39.19,156150.0,33.6033,33.6205,33.5947,33.6033,156150.0
2020-06-22 11:45:00,39.19,39.21,39.18,39.21,61121.0,33.6033,33.6205,33.5947,33.6205,61121.0
2020-06-22 11:50:00,39.21,39.23,39.18,39.18,44325.0,33.6205,33.6376,33.5947,33.5947,44325.0
2020-06-22 11:55:00,39.19,39.22,39.19,39.2,37220.0,33.6033,33.629,33.6033,33.6119,37220.0
2020-06-22 12:00:00,39.21,39.26,39.19,39.26,129915.0,33.6205,33.6633,33.6033,33.6633,129915.0
2020-06-22 12:05:00,39.25,39.27,39.24,39.27,121643.0,33.6548,33.6719,33.6462,33.6719,121643.0
2020-06-22 12:10:00,39.27,39.3,39.25,39.28,145550.0,33.6719,33.6976,33.6548,33.6805,145550.0
2020-06-22 12:15:00,39.28,39.31,39.28,39.29,54499.0,33.6805,33.7062,33.6805,33.6891,54499.0
2020-06-22 12:20:00,39.3,39.3,39.27,39.29,44154.0,33.6976,33.6976,33.6719,33.6891,44154.0
2020-06-22 12:25:00,39.29,39.3,39.28,39.29,49832.0,33.6891,33.6976,33.6805,33.6891,49832.0
2020-06-22 12:30:00,39.29,39.3,39.27,39.27,127612.0,33.6891,33.6976,33.6719,33.6719,127612.0
2020-06-22 12:35:00,39.27,39.29,39.27,39.28,37915.0,33.6719,33.6891,33.6719,33.6805,37915.0
2020-06-22 12:40:00,39.28,39.3,39.27,39.3,48684.0,33.6805,33.6976,33.6719,33.6976,48684.0
2020-06-22 12:45:00,39.31,39.35,39.29,39.33,1276230.0,33.7062,33.7405,33.6891,33.7233,1276230.0
2020-06-22 12:50:00,39.32,39.34,39.32,39.33,68216.0,33.7148,33.7319,33.7148,33.7233,68216.0
2020-06-22 12:55:00,39.33,39.33,39.31,39.32,52677.0,33.7233,33.7233,33.7062,33.7148,52677.0
2020-06-22 13:00:00,39.32,39.33,39.3,39.31,81321.0,33.7148,33.7233,33.6976,33.7062,81321.0
2020-06-22 13:05:00,39.31,39.32,39.29,39.3,70043.0,33.7062,33.7148,33.6891,33.6976,70043.0
2020-06-22 13:10:00,39.3,39.3,39.28,39.29,21828.0,33.6976,33.6976,33.6805,33.6891,21828.0
2020-06-22 13:15:00,39.29,39.31,39.28,39.3,49485.0,33.6891,33.7062,33.6805,33.6976,49485.0
2020-06-22 13:20:00,39.3,39.31,39.27,39.29,66810.0,33.6976,33.7062,33.6719,33.6891,66810.0
2020-06-22 13:25:00,39.29,39.29,39.27,39.28,39731.0,33.6891,33.6891,33.6719,33.6805,39731.0
2020-06-22 13:30:00,39.28,39.29,39.26,39.28,52185.0,33.6805,33.6891,33.6633,33.6805,52185.0
2020-06-22 13:35:00,39.27,39.29,39.24,39.27,58643.0,33.6719,33.6891,33.6462,33.6719,58643.0
2020-06-22 13:40:00,39.27,39.29,39.26,39.29,35217.0,33.6719,33.6891,33.6633,33.6891,35217.0
2020-06-22 13:45:00,39.29,39.31,39.28,39.3,25625.0,33.6891,33.7062,33.6805,33.6976,25625.0
2020-06-22 13:50:00,39.3,39.31,39.29,39.29,44947.0,33.6976,33.7062,33.6891,33.6891,44947.0
2020-06-22 13:55:00,39.3,39.3,39.28,39.3,27937.0,33.6976,33.6976,33.6805,33.6976,27937.0
2020-06-22 14:00:00,39.29,39.3,39.23,39.26,150169.0,33.6891,33.6976,33.6376,33.6633,150169.0
2020-06-22 14:05:00,39.26,39.28,39.25,39.27,33704.0,33.6633,33.6805,33.6548,33.6719,33704.0
2020-06-22 14:10:00,39.28,39.28,39.24,39.25,22960.0,33.6805,33.6805,33.6462,33.6548,22960.0
2020-06-22 14:15:00,39.25,39.28,39.25,39.26,45525.0,33.6548,33.6805,33.6548,33.6633,45525.0
2020-06-22 14:20:00,39.26,39.29,39.24,39.29,77631.0,33.6633,33.6891,33.6462,33.6891,77631.0
2020-06-22 14:25:00,39.28,39.3,39.27,39.28,27479.0,33.6805,33.6976,33.6719,33.6805,27479.0
2020-06-22 14:30:00,39.28,39.3,39.27,39.3,39328.0,33.6805,33.6976,33.6719,33.6976,39328.0
2020-06-22 14:35:00,39.3,39.32,39.28,39.3,69791.0,33.6976,33.7148,33.6805,33.6976,69791.0
2020-06-22 14:40:00,39.31,39.32,39.3,39.32,46217.0,33.7062,33.7148,33.6976,33.7148,46217.0
2020-06-22 14:45:00,39.32,39.34,39.31,39.32,57925.0,33.7148,33.7319,33.7062,33.7148,57925.0
2020-06-22 14:50:00,39.33,39.33,39.32,39.33,42497.0,33.7233,33.7233,33.7148,33.7233,42497.0
2020-06-22 14:55:00,39.32,39.36,39.32,39.36,74631.0,33.7148,33.7491,33.7148,33.7491,74631.0
2020-06-22 15:00:00,39.35,39.36,39.34,39.35,38792.0,33.7405,33.7491,33.7319,33.7405,38792.0
2020-06-22 15:05:00,39.35,39.35,39.33,39.34,44240.0,33.7405,33.7405,33.7233,33.7319,44240.0
2020-06-22 15:10:00,39.34,39.37,39.3,39.3,84656.0,33.7319,33.7576,33.6976,33.6976,84656.0
2020-06-22 15:15:00,39.3,39.31,39.23,39.25,87119.0,33.6976,33.7062,33.6376,33.6548,87119.0
2020-06-22 15:20:00,39.24,39.24,39.18,39.19,215302.0,33.6462,33.6462,33.5947,33.6033,215302.0
2020-06-22 15:25:00,39.2,39.23,39.19,39.23,71597.0,33.6119,33.6376,33.6033,33.6376,71597.0
2020-06-22 15:30:00,39.23,39.27,39.22,39.27,86254.0,33.6376,33.6719,33.629,33.6719,86254.0
2020-06-22 15:35:00,39.27,39.28,39.23,39.28,56617.0,33.6719,33.6805,33.6376,33.6805,56617.0
2020-06-22 15:40:00,39.28,39.3,39.26,39.3,120983.0,33.6805,33.6976,33.6633,33.6976,120983.0
2020-06-22 15:45:00,39.29,39.31,39.26,39.27,105822.0,33.6891,33.7062,33.6633,33.6719,105822.0
2020-06-22 15:50:00,39.27,39.31,39.26,39.31,221706.0,33.6719,33.7062,33.6633,33.7062,221706.0
2020-06-22 15:55:00,39.31,39.32,39.29,39.32,396392.0,33.7062,33.7148,33.6891,33.7148,396392.0
2020-06-23 09:30:00,39.74,39.76,39.69,39.75,264968.0,34.0749,34.0921,34.032,34.0835,264968.0
2020-06-23 09:35:00,39.74,39.78,39.73,39.77,85565.0,34.0749,34.1092,34.0663,34.1006,85565.0
2020-06-23 09:40:00,39.77,39.79,39.76,39.78,135273.0,34.1006,34.1178,34.0921,34.1092,135273.0
2020-06-23 09:45:00,39.77,39.79,39.75,39.76,140846.0,34.1006,34.1178,34.0835,34.0921,140846.0
2020-06-23 09:50:00,39.76,39.77,39.69,39.7,81995.0,34.0921,34.1006,34.032,34.0406,81995.0
2020-06-23 09:55:00,39.7,39.74,39.69,39.71,95956.0,34.0406,34.0749,34.032,34.0492,95956.0
2020-06-23 10:00:00,39.72,39.76,39.69,39.71,210754.0,34.0578,34.0921,34.032,34.0492,210754.0
2020-06-23 10:05:00,39.72,39.73,39.67,39.72,215685.0,34.0578,34.0663,34.0149,34.0578,215685.0
2020-06-23 10:10:00,39.73,39.76,39.71,39.75,177783.0,34.0663,34.0921,34.0492,34.0835,177783.0
2020-06-23 10:15:00,39.75,39.78,39.75,39.77,88755.0,34.0835,34.1092,34.0835,34.1006,88755.0
2020-06-23 10:20:00,39.77,39.78,39.72,39.77,234409.0,34.1006,34.1092,34.0578,34.1006,234409.0
2020-06-23 10:25:00,39.77,39.81,39.77,39.79,104519.0,34.1006,34.1349,34.1006,34.1178,104519.0
2020-06-23 10:30:00,39.79,39.81,39.76,39.78,177034.0,34.1178,34.1349,34.0921,34.1092,177034.0
2020-06-23 10:35:00,39.77,39.79,39.75,39.78,159951.0,34.1006,34.1178,34.0835,34.1092,159951.0
2020-06-23 10:40:00,39.78,39.79,39.71,39.72,57072.0,34.1092,34.1178,34.0492,34.0578,57072.0
2020-06-23 10:45:00,39.72,39.73,39.63,39.66,305507.0,34.0578,34.0663,33.9806,34.0063,305507.0
2020-06-23 10:50:00,39.66,39.7,39.65,39.69,102233.0,34.0063,34.0406,33.9977,34.032,102233.0
2020-06-23 10:55:00,39.68,39.71,39.67,39.69,55757.0,34.0235,34.0492,34.0149,34.032,55757.0
2020-06-23 11:00:00,39.69,39.73,39.65,39.72,234959.0,34.032,34.0663,33.9977,34.0578,234959.0
2020-06-23 11:05:00,39.72,39.74,39.71,39.73,72141.0,34.0578,34.0749,34.0492,34.0663,72141.0
2020-06-23 11:10:00,39.73,39.74,39.72,39.73,96386.0,34.0663,34.0749,34.0578,34.0663,96386.0
2020-06-23 11:15:00,39.73,39.76,39.71,39.74,119143.0,34.0663,34.0921,34.0492,34.0749,119143.0
2020-06-23 11:20:00,39.75,39.8,39.74,39.8,306358.0,34.0835,34.1263,34.0749,34.1263,306358.0
2020-06-23 11:25:00,39.8,39.81,39.76,39.79,385404.0,34.1263,34.1349,34.0921,34.1178,385404.0
2020-06-23 11:30:00,39.79,39.8,39.75,39.76,168472.0,34.1178,34.1263,34.0835,34.0921,168472.0
2020-06-23 11:35:00,39.76,39.76,39.72,39.73,60968.0,34.0921,34.0921,34.0578,34.0663,60968.0
2020-06-23 11:40:00,39.73,39.75,39.71,39.73,65251.0,34.0663,34.0835,34.0492,34.0663,65251.0
2020-06-23 11:45:00,39.73,39.73,39.7,39.71,93628.0,34.0663,34.0663,34.0406,34.0492,93628.0
2020-06-23 11:50:00,39.7,39.71,39.65,39.68,93985.0,34.0406,34.0492,33.9977,34.0235,93985.0
2020-06-23 11:55:00,39.68,39.71,39.67,39.71,56242.0,34.0235,34.0492,34.0149,34.0492,56242.0
2020-06-23 12:00:00,39.7,39.73,39.7,39.73,42399.0,34.0406,34.0663,34.0406,34.0663,42399.0
2020-06-23 12:05:00,39.73,39.74,39.71,39.71,26238.0,34.0663,34.0749,34.0492,34.0492,26238.0
2020-06-23 12:10:00,39.71,39.72,39.69,39.7,42189.0,34.0492,34.0578,34.032,34.0406,42189.0
2020-06-23 12:15:00,39.7,39.74,39.69,39.71,83904.0,34.0406,34.0749,34.032,34.0492,83904.0
2020-06-23 12:20:00,39.71,39.73,39.69,39.72,36478.0,34.0492,34.0663,34.032,34.0578,36478.0
2020-06-23 12:25:00,39.71,39.72,39.68,39.69,579031.0,34.0492,34.0578,34.0235,34.032,579031.0
2020-06-23 12:30:00,39.69,39.71,39.68,39.68,84500.0,34.032,34.0492,34.0235,34.0235,84500.0
2020-06-23 12:35:00,39.68,39.7,39.66,39.68,114036.0,34.0235,34.0406,34.0063,34.0235,114036.0
2020-06-23 12:40:00,39.68,39.68,39.65,39.66,46354.0,34.0235,34.0235,33.9977,34.0063,46354.0
2020-06-23 12:45:00,39.66,39.68,39.64,39.68,85565.0,34.0063,34.0235,33.9892,34.0235,85565.0
2020-06-23 12:50:00,39.67,39.68,39.65,39.66,20165.0,34.0149,34.0235,33.9977,34.0063,20165.0
2020-06-23 12:55:00,39.66,39.67,39.65,39.65,12258.0,34.0063,34.0149,33.9977,33.9977,12258.0
2020-06-23 13:00:00,39.66,39.69,39.66,39.69,33906.0,34.0063,34.032,34.0063,34.032,33906.0
2020-06-23 13:05:00,39.68,39.69,39.67,39.68,48259.0,34.0235,34.032,34.0149,34.0235,48259.0
2020-06-23 13:10:00,39.68,39.68,39.66,39.67,37116.0,34.0235,34.0235,34.0063,34.0149,37116.0
2020-06-23 13:15:00,39.68,39.7,39.66,39.7,42720.0,34.0235,34.0406,34.0063,34.0406,42720.0
2020-06-23 13:20:00,39.69,39.71,39.69,39.7,62453.0,34.032,34.0492,34.032,34.0406,62453.0
2020-06-23 13:25:00,39.7,39.7,39.68,39.68,85139.0,34.0406,34.0406,34.0235,34.0235,85139.0
2020-06-23 13:30:00,39.69,39.69,39.67,39.67,52029.0,34.032,34.032,34.0149,34.0149,52029.0
2020-06-23 13:35:00,39.68,39.69,39.67,39.69,630849.0,34.0235,34.032,34.0149,34.032,630849.0
2020-06-23 13:40:00,39.69,39.7,39.67,39.68,125168.0,34.032,34.0406,34.0149,34.0235,125168.0
2020-06-23 13:45:00,39.68,39.7,39.67,39.7,24992.0,34.0235,34.0406,34.0149,34.0406,24992.0
2020-06-23 13:50:00,39.69,39.71,39.65,39.69,236171.0,34.032,34.0492,33.9977,34.032,236171.0
2020-06-23 13:55:00,39.7,39.71,39.67,39.69,116417.0,34.0406,34.0492,34.0149,34.032,116417.0
2020-06-23 14:00:00,39.69,39.7,39.63,39.64,69429.0,34.032,34.0406,33.9806,33.9892,69429.0
2020-06-23 14:05:00,39.63,39.66,39.62,39.64,54029.0,33.9806,34.0063,33.972,33.9892,54029.0
2020-06-23 14:10:00,39.65,39.65,39.62,39.63,74891.0,33.9977,33.9977,33.972,33.9806,74891.0
2020-06-23 14:15:00,39.62,39.64,39.61,39.62,85080.0,33.972,33.9892,33.9634,33.972,85080.0
2020-06-23 14:20:00,39.63,39.65,39.62,39.65,49636.0,33.9806,33.9977,33.972,33.9977,49636.0
2020-06-23 14:25:00,39.64,39.65,39.63,39.64,19820.0,33.9892,33.9977,33.9806,33.9892,19820.0
2020-06-23 14:30:00,39.65,39.66,39.63,39.66,80275.0,33.9977,34.0063,33.9806,34.0063,80275.0
2020-06-23 14:35:00,39.66,39.68,39.65,39.66,181551.0,34.0063,34.0235,33.9977,34.0063,181551.0
2020-06-23 14:40:00,39.65,39.67,39.63,39.65,44686.0,33.9977,34.0149,33.9806,33.9977,44686.0
2020-06-23 14:45:00,39.66,39.66,39.6,39.62,50363.0,34.0063,34.0063,33.9549,33.972,50363.0
2020-06-23 14:50:00,39.62,39.63,39.6,39.62,37603.0,33.972,33.9806,33.9549,33.972,37603.0
2020-06-23 14:55:00,39.63,39.64,39.61,39.62,127995.0,33.9806,33.9892,33.9634,33.972,127995.0
2020-06-23 15:00:00,39.62,39.62,39.57,39.6,200077.0,33.972,33.972,33.9291,33.9549,200077.0
2020-06-23 15:05:00,39.6,39.61,39.58,39.61,52835.0,33.9549,33.9634,33.9377,33.9634,52835.0
2020-06-23 15:10:00,39.61,39.62,39.58,39.62,76877.0,33.9634,33.972,33.9377,33.972,76877.0
2020-06-23 15:15:00,39.61,39.63,39.6,39.62,44925.0,33.9634,33.9806,33.9549,33.972,44925.0
2020-06-23 15:20:00,39.62,39.62,39.58,39.59,117575.0,33.972,33.972,33.9377,33.9463,117575.0
2020-06-23 15:25:00,39.59,39.6,39.56,39.57,93664.0,33.9463,33.9549,33.9206,33.9291,93664.0
2020-06-23 15:30:00,39.58,39.59,39.54,39.56,72760.0,33.9377,33.9463,33.9034,33.9206,72760.0
2020-06-23 15:35:00,39.56,39.59,39.56,39.58,72840.0,33.9206,33.9463,33.9206,33.9377,72840.0
2020-06-23 15:40:00,39.57,39.57,39.53,39.56,67372.0,33.9291,33.9291,33.8948,33.9206,67372.0
2020-06-23 15:45:00,39.56,39.56,39.53,39.54,71728.0,33.9206,33.9206,33.8948,33.9034,71728.0
2020-06-23 15:50:00,39.53,39.53,39.46,39.52,156667.0,33.8948,33.8948,33.8348,33.8863,156667.0
2020-06-23 15:55:00,39.51,39.52,39.49,39.49,141926.0,33.8777,33.8863,33.8605,33.8605,141926.0
2020-06-24 09:30:00,39.08,39.13,39.05,39.05,171334.0,33.509,33.5519,33.4833,33.4833,171334.0
2020-06-24 09:35:00,39.06,39.15,39.06,39.13,90446.0,33.4918,33.569,33.4918,33.5519,90446.0
2020-06-24 09:40:00,39.13,39.16,39.11,39.15,137949.0,33.5519,33.5776,33.5347,33.569,137949.0
2020-06-24 09:45:00,39.14,39.15,39.05,39.05,208509.0,33.5604,33.569,33.4833,33.4833,208509.0
2020-06-24 09:50:00,39.05,39.06,38.96,38.97,308044.0,33.4833,33.4918,33.4061,33.4147,308044.0
2020-06-24 09:55:00,38.97,38.99,38.91,38.92,115072.0,33.4147,33.4318,33.3632,33.3718,115072.0
2020-06-24 10:00:00,38.91,38.94,38.87,38.88,241919.0,33.3632,33.3889,33.3289,33.3375,241919.0
2020-06-24 10:05:00,38.88,38.94,38.87,38.88,156927.0,33.3375,33.3889,33.3289,33.3375,156927.0
2020-06-24 10:10:00,38.88,38.98,38.87,38.96,175821.0,33.3375,33.4232,33.3289,33.4061,175821.0
2020-06-24 10:15:00,38.97,38.97,38.87,38.93,157758.0,33.4147,33.4147,33.3289,33.3804,157758.0
2020-06-24 10:20:00,38.91,38.97,38.91,38.96,114751.0,33.3632,33.4147,33.3632,33.4061,114751.0
2020-06-24 10:25:00,38.97,38.98,38.92,38.97,118649.0,33.4147,33.4232,33.3718,33.4147,118649.0
2020-06-24 10:30:00,38.97,38.97,38.84,38.86,222331.0,33.4147,33.4147,33.3032,33.3203,222331.0
2020-06-24 10:35:00,38.86,38.91,38.77,38.79,215911.0,33.3203,33.3632,33.2432,33.2603,215911.0
2020-06-24 10:40:00,38.8,38.83,38.78,38.82,113828.0,33.2689,33.2946,33.2518,33.2861,113828.0
2020-06-24 10:45:00,38.81,38.83,38.77,38.8,160784.0,33.2775,33.2946,33.2432,33.2689,160784.0
2020-06-24 10:50:00,38.8,38.85,38.76,38.78,218765.0,33.2689,33.3118,33.2346,33.2518,218765.0
2020-06-24 10:55:00,38.78,38.84,38.78,38.81,121435.0,33.2518,33.3032,33.2518,33.2775,121435.0
2020-06-24 11:00:00,38.81,38.84,38.77,38.83,170509.0,33.2775,33.3032,33.2432,33.2946,170509.0
2020-06-24 11:05:00,38.83,38.83,38.71,38.72,269741.0,33.2946,33.2946,33.1917,33.2003,269741.0
2020-06-24 11:10:00,38.72,38.72,38.65,38.65,281708.0,33.2003,33.2003,33.1403,33.1403,281708.0
2020-06-24 11:15:00,38.65,38.68,38.61,38.62,166979.0,33.1403,33.166,33.106,33.1146,166979.0
2020-06-24 11:20:00,38.63,38.66,38.6,38.62,171589.0,33.1231,33.1489,33.0974,33.1146,171589.0
2020-06-24 11:25:00,38.62,38.65,38.6,38.63,434858.0,33.1146,33.1403,33.0974,33.1231,434858.0
2020-06-24 11:30:00,38.63,38.65,38.53,38.56,368844.0,33.1231,33.1403,33.0374,33.0631,368844.0
2020-06-24 11:35:00,38.57,38.59,38.48,38.49,159045.0,33.0717,33.0888,32.9945,33.0031,159045.0
2020-06-24 11:40:00,38.5,38.51,38.42,38.43,190503.0,33.0117,33.0202,32.9431,32.9516,190503.0
2020-06-24 11:45:00,38.43,38.5,38.4,38.42,409868.0,32.9516,33.0117,32.9259,32.9431,409868.0
2020-06-24 11:50:00,38.43,38.47,38.41,38.44,216239.0,32.9516,32.9859,32.9345,32.9602,216239.0
2020-06-24 11:55:00,38.44,38.49,38.43,38.48,182548.0,32.9602,33.0031,32.9516,32.9945,182548.0
2020-06-24 12:00:00,38.48,38.55,38.46,38.54,314119.0,32.9945,33.0545,32.9774,33.046,314119.0
2020-06-24 12:05:00,38.54,38.55,38.48,38.48,218706.0,33.046,33.0545,32.9945,32.9945,218706.0
2020-06-24 12:10:00,38.49,38.52,38.47,38.51,202910.0,33.0031,33.0288,32.9859,33.0202,202910.0
2020-06-24 12:15:00,38.51,38.59,38.5,38.58,141675.0,33.0202,33.0888,33.0117,33.0803,141675.0
2020-06-24 12:20:00,38.58,38.6,38.55,38.58,113173.0,33.0803,33.0974,33.0545,33.0803,113173.0
2020-06-24 12:25:00,38.58,38.59,38.53,38.55,160817.0,33.0803,33.0888,33.0374,33.0545,160817.0
2020-06-24 12:30:00,38.55,38.55,38.51,38.51,173910.0,33.0545,33.0545,33.0202,33.0202,173910.0
2020-06-24 12:35:00,38.51,38.55,38.51,38.52,169225.0,33.0202,33.0545,33.0202,33.0288,169225.0
2020-06-24 12:40:00,38.53,38.63,38.51,38.62,126338.0,33.0374,33.1231,33.0202,33.1146,126338.0
2020-06-24 12:45:00,38.62,38.64,38.61,38.61,115921.0,33.1146,33.1317,33.106,33.106,115921.0
2020-06-24 12:50:00,38.61,38.64,38.6,38.63,56079.0,33.106,33.1317,33.0974,33.1231,56079.0
2020-06-24 12:55:00,38.63,38.71,38.63,38.71,181199.0,33.1231,33.1917,33.1231,33.1917,181199.0
2020-06-24 13:00:00,38.7,38.73,38.68,38.71,204332.0,33.1832,33.2089,33.166,33.1917,204332.0
2020-06-24 13:05:00,38.72,38.74,38.68,38.7,93879.0,33.2003,33.2175,33.166,33.1832,93879.0
2020-06-24 13:10:00,38.7,38.72,38.67,38.68,87911.0,33.1832,33.2003,33.1574,33.166,87911.0
2020-06-24 13:15:00,38.68,38.75,38.66,38.72,69730.0,33.166,33.226,33.1489,33.2003,69730.0
2020-06-24 13:20:00,38.71,38.71,38.66,38.66,125663.0,33.1917,33.1917,33.1489,33.1489,125663.0
2020-06-24 13:25:00,38.66,38.68,38.61,38.62,131553.0,33.1489,33.166,33.106,33.1146,131553.0
2020-06-24 13:30:00,38.61,38.61,38.56,38.56,147160.0,33.106,33.106,33.0631,33.0631,147160.0
2020-06-24 13:35:00,38.56,38.58,38.54,38.55,89977.0,33.0631,33.0803,33.046,33.0545,89977.0
2020-06-24 13:40:00,38.55,38.57,38.53,38.55,99286.0,33.0545,33.0717,33.0374,33.0545,99286.0
2020-06-24 13:45:00,38.55,38.58,38.52,38.58,92152.0,33.0545,33.0803,33.0288,33.0803,92152.0
2020-06-24 13:50:00,38.57,38.58,38.54,38.57,120009.0,33.0717,33.0803,33.046,33.0717,120009.0
2020-06-24 13:55:00,38.57,38.58,38.55,38.58,100702.0,33.0717,33.0803,33.0545,33.0803,100702.0
2020-06-24 14:00:00,38.57,38.59,38.48,38.5,243952.0,33.0717,33.0888,32.9945,33.0117,243952.0
2020-06-24 14:05:00,38.5,38.61,38.5,38.6,284642.0,33.0117,33.106,33.0117,33.0974,284642.0
2020-06-24 14:10:00,38.6,38.6,38.56,38.57,103398.0,33.0974,33.0974,33.0631,33.0717,103398.0
2020-06-24 14:15:00,38.57,38.62,38.56,38.61,170153.0,33.0717,33.1146,33.0631,33.106,170153.0
2020-06-24 14:20:00,38.61,38.63,38.58,38.59,130314.0,33.106,33.1231,33.0803,33.0888,130314.0
2020-06-24 14:25:00,38.59,38.64,38.58,38.64,140149.0,33.0888,33.1317,33.0803,33.1317,140149.0
2020-06-24 14:30:00,38.63,38.66,38.61,38.65,136101.0,33.1231,33.1489,33.106,33.1403,136101.0
2020-06-24 14:35:00,38.64,38.65,38.61,38.63,153851.0,33.1317,33.1403,33.106,33.1231,153851.0
2020-06-24 14:40:00,38.63,38.65,38.57,38.58,187474.0,33.1231,33.1403,33.0717,33.0803,187474.0
2020-06-24 14:45:00,38.58,38.64,38.57,38.62,202145.0,33.0803,33.1317,33.0717,33.1146,202145.0
2020-06-24 14:50:00,38.62,38.62,38.56,38.58,152976.0,33.1146,33.1146,33.0631,33.0803,152976.0
2020-06-24 14:55:00,38.59,38.62,38.57,38.57,167665.0,33.0888,33.1146,33.0717,33.0717,167665.0
2020-06-24 15:00:00,38.59,38.64,38.58,38.64,202010.0,33.0888,33.1317,33.0803,33.1317,202010.0
2020-06-24 15:05:00,38.63,38.64,38.59,38.6,150443.0,33.1231,33.1317,33.0888,33.0974,150443.0
2020-06-24 15:10:00,38.6,38.69,38.58,38.67,213182.0,33.0974,33.1746,33.0803,33.1574,213182.0
2020-06-24 15:15:00,38.68,38.73,38.65,38.71,291332.0,33.166,33.2089,33.1403,33.1917,291332.0
2020-06-24 15:20:00,38.71,38.73,38.66,38.68,298861.0,33.1917,33.2089,33.1489,33.166,298861.0
2020-06-24 15:25:00,38.68,38.7,38.64,38.64,570086.0,33.166,33.1832,33.1317,33.1317,570086.0
2020-06-24 15:30:00,38.65,38.68,38.63,38.66,74443.0,33.1403,33.166,33.1231,33.1489,74443.0
2020-06-24 15:35:00,38.66,38.67,38.61,38.63,81861.0,33.1489,33.1574,33.106,33.1231,81861.0
2020-06-24 15:40:00,38.63,38.72,38.63,38.71,82940.0,33.1231,33.2003,33.1231,33.1917,82940.0
2020-06-24 15:45:00,38.71,38.72,38.66,38.66,153544.0,33.1917,33.2003,33.1489,33.1489,153544.0
2020-06-24 15:50:00,38.66,38.66,38.53,38.54,481969.0,33.1489,33.1489,33.0374,33.046,481969.0
2020-06-24 15:55:00,38.55,38.59,38.52,38.54,317157.0,33.0545,33.0888,33.0288,33.046,317157.0
2020-06-25 09:30:00,38.55,38.57,38.49,38.54,684757.0,33.0545,33.0717,33.0031,33.046,684757.0
2020-06-25 09:35:00,38.52,38.56,38.5,38.55,202513.0,33.0288,33.0631,33.0117,33.0545,202513.0
2020-06-25 09:40:00,38.54,38.54,38.38,38.42,110504.0,33.046,33.046,32.9088,32.9431,110504.0
2020-06-25 09:45:00,38.42,38.45,38.37,38.38,170778.0,32.9431,32.9688,32.9002,32.9088,170778.0
2020-06-25 09:50:00,38.38,38.53,38.36,38.51,170312.0,32.9088,33.0374,32.8916,33.0202,170312.0
2020-06-25 09:55:00,38.51,38.53,38.45,38.51,115440.0,33.0202,33.0374,32.9688,33.0202,115440.0
2020-06-25 10:00:00,38.52,38.62,38.51,38.59,295450.0,33.0288,33.1146,33.0202,33.0888,295450.0
2020-06-25 10:05:00,38.59,38.61,38.53,38.57,179790.0,33.0888,33.106,33.0374,33.0717,179790.0
2020-06-25 10:10:00,38.57,38.68,38.56,38.67,578366.0,33.0717,33.166,33.0631,33.1574,578366.0
2020-06-25 10:15:00,38.67,38.69,38.62,38.63,236376.0,33.1574,33.1746,33.1146,33.1231,236376.0
2020-06-25 10:20:00,38.63,38.71,38.62,38.7,151929.0,33.1231,33.1917,33.1146,33.1832,151929.0
2020-06-25 10:25:00,38.7,38.76,38.67,38.72,250684.0,33.1832,33.2346,33.1574,33.2003,250684.0
2020-06-25 10:30:00,38.73,38.76,38.68,38.68,181640.0,33.2089,33.2346,33.166,33.166,181640.0
2020-06-25 10:35:00,38.68,38.72,38.67,38.68,114538.0,33.166,33.2003,33.1574,33.166,114538.0
2020-06-25 10:40:00,38.68,38.69,38.64,38.67,96862.0,33.166,33.1746,33.1317,33.1574,96862.0
2020-06-25 10:45:00,38.66,38.72,38.65,38.66,89898.0,33.1489,33.2003,33.1403,33.1489,89898.0
2020-06-25 10:50:00,38.66,38.68,38.63,38.64,168543.0,33.1489,33.166,33.1231,33.1317,168543.0
2020-06-25 10:55:00,38.63,38.69,38.61,38.68,121977.0,33.1231,33.1746,33.106,33.166,121977.0
2020-06-25 11:00:00,38.66,38.68,38.6,38.66,196308.0,33.1489,33.166,33.0974,33.1489,196308.0
2020-06-25 11:05:00,38.63,38.64,38.61,38.63,95586.0,33.1231,33.1317,33.106,33.1231,95586.0
2020-06-25 11:10:00,38.63,38.71,38.6,38.69,209834.0,33.1231,33.1917,33.0974,33.1746,209834.0
2020-06-25 11:15:00,38.69,38.74,38.68,38.73,103501.0,33.1746,33.2175,33.166,33.2089,103501.0
2020-06-25 11:20:00,38.74,38.75,38.71,38.74,115868.0,33.2175,33.226,33.1917,33.2175,115868.0
2020-06-25 11:25:00,38.74,38.75,38.7,38.73,92264.0,33.2175,33.226,33.1832,33.2089,92264.0
2020-06-25 11:30:00,38.72,38.75,38.61,38.61,174450.0,33.2003,33.226,33.106,33.106,174450.0
2020-06-25 11:35:00,38.61,38.64,38.56,38.62,358853.0,33.106,33.1317,33.0631,33.1146,358853.0
2020-06-25 11:40:00,38.62,38.64,38.57,38.64,80068.0,33.1146,33.1317,33.0717,33.1317,80068.0
2020-06-25 11:45:00,38.64,38.67,38.62,38.67,151731.0,33.1317,33.1574,33.1146,33.1574,151731.0
2020-06-25 11:50:00,38.67,38.7,38.66,38.68,50232.0,33.1574,33.1832,33.1489,33.166,50232.0
2020-06-25 11:55:00,38.69,38.72,38.68,38.7,58851.0,33.1746,33.2003,33.166,33.1832,58851.0
2020-06-25 12:00:00,38.71,38.78,38.71,38.76,110058.0,33.1917,33.2518,33.1917,33.2346,110058.0
2020-06-25 12:05:00,38.76,38.81,38.76,38.77,84508.0,33.2346,33.2775,33.2346,33.2432,84508.0
2020-06-25 12:10:00,38.77,38.79,38.76,38.78,102821.0,33.2432,33.2603,33.2346,33.2518,102821.0
2020-06-25 12:15:00,38.78,38.82,38.78,38.82,42595.0,33.2518,33.2861,33.2518,33.2861,42595.0
2020-06-25 12:20:00,38.82,38.86,38.82,38.84,35523.0,33.2861,33.3203,33.2861,33.3032,35523.0
2020-06-25 12:25:00,38.84,38.84,38.82,38.82,31602.0,33.3032,33.3032,33.2861,33.2861,31602.0
2020-06-25 12:30:00,38.83,38.85,38.8,38.82,293275.0,33.2946,33.3118,33.2689,33.2861,293275.0
2020-06-25 12:35:00,38.82,38.87,38.8,38.84,139815.0,33.2861,33.3289,33.2689,33.3032,139815.0
2020-06-25 12:40:00,38.83,38.88,38.83,38.88,112554.0,33.2946,33.3375,33.2946,33.3375,112554.0
2020-06-25 12:45:00,38.88,38.89,38.85,38.85,186928.0,33.3375,33.3461,33.3118,33.3118,186928.0
2020-06-25 12:50:00,38.85,38.86,38.83,38.85,51292.0,33.3118,33.3203,33.2946,33.3118,51292.0
2020-06-25 12:55:00,38.85,38.85,38.81,38.83,23205.0,33.3118,33.3118,33.2775,33.2946,23205.0
2020-06-25 13:00:00,38.83,38.83,38.77,38.78,74891.0,33.2946,33.2946,33.2432,33.2518,74891.0
2020-06-25 13:05:00,38.79,38.8,38.77,38.77,23425.0,33.2603,33.2689,33.2432,33.2432,23425.0
2020-06-25 13:10:00,38.78,38.81,38.77,38.8,67203.0,33.2518,33.2775,33.2432,33.2689,67203.0
2020-06-25 13:15:00,38.79,38.83,38.79,38.81,37814.0,33.2603,33.2946,33.2603,33.2775,37814.0
2020-06-25 13:20:00,38.81,38.83,38.78,38.79,52788.0,33.2775,33.2946,33.2518,33.2603,52788.0
2020-06-25 13:25:00,38.79,38.82,38.78,38.81,82115.0,33.2603,33.2861,33.2518,33.2775,82115.0
2020-06-25 13:30:00,38.8,38.81,38.75,38.78,131767.0,33.2689,33.2775,33.226,33.2518,131767.0
2020-06-25 13:35:00,38.78,38.83,38.77,38.82,76776.0,33.2518,33.2946,33.2432,33.2861,76776.0
2020-06-25 13:40:00,38.82,38.83,38.8,38.8,61389.0,33.2861,33.2946,33.2689,33.2689,61389.0
2020-06-25 13:45:00,38.81,38.83,38.81,38.82,47828.0,33.2775,33.2946,33.2775,33.2861,47828.0
2020-06-25 13:50:00,38.82,38.82,38.8,38.8,39637.0,33.2861,33.2861,33.2689,33.2689,39637.0
2020-06-25 13:55:00,38.8,38.81,38.77,38.79,98479.0,33.2689,33.2775,33.2432,33.2603,98479.0
2020-06-25 14:00:00,38.79,38.8,38.74,38.76,47768.0,33.2603,33.2689,33.2175,33.2346,47768.0
2020-06-25 14:05:00,38.76,38.78,38.75,38.76,69635.0,33.2346,33.2518,33.226,33.2346,69635.0
2020-06-25 14:10:00,38.76,38.79,38.75,38.77,58512.0,33.2346,33.2603,33.226,33.2432,58512.0
2020-06-25 14:15:00,38.77,38.79,38.77,38.77,117085.0,33.2432,33.2603,33.2432,33.2432,117085.0
2020-06-25 14:20:00,38.77,38.77,38.7,38.72,166931.0,33.2432,33.2432,33.1832,33.2003,166931.0
2020-06-25 14:25:00,38.72,38.74,38.71,38.74,81427.0,33.2003,33.2175,33.1917,33.2175,81427.0
2020-06-25 14:30:00,38.73,38.73,38.69,38.7,43345.0,33.2089,33.2089,33.1746,33.1832,43345.0
2020-06-25 14:35:00,38.7,38.71,38.68,38.71,128343.0,33.1832,33.1917,33.166,33.1917,128343.0
2020-06-25 14:40:00,38.71,38.74,38.71,38.73,39470.0,33.1917,33.2175,33.1917,33.2089,39470.0
2020-06-25 14:45:00,38.73,38.74,38.71,38.72,114527.0,33.2089,33.2175,33.1917,33.2003,114527.0
2020-06-25 14:50:00,38.73,38.76,38.72,38.75,131933.0,33.2089,33.2346,33.2003,33.226,131933.0
2020-06-25 14:55:00,38.75,38.78,38.74,38.76,99777.0,33.226,33.2518,33.2175,33.2346,99777.0
2020-06-25 15:00:00,38.75,38.82,38.73,38.81,287338.0,33.226,33.2861,33.2089,33.2775,287338.0
2020-06-25 15:05:00,38.82,38.89,38.82,38.89,283435.0,33.2861,33.3461,33.2861,33.3461,283435.0
2020-06-25 15:10:00,38.89,38.89,38.85,38.88,197718.0,33.3461,33.3461,33.3118,33.3375,197718.0
2020-06-25 15:15:00,38.87,38.91,38.87,38.91,307821.0,33.3289,33.3632,33.3289,33.3632,307821.0
2020-06-25 15:20:00,38.9,38.96,38.9,38.96,253629.0,33.3546,33.4061,33.3546,33.4061,253629.0
2020-06-25 15:25:00,38.95,39.0,38.94,38.98,433010.0,33.3975,33.4404,33.3889,33.4232,433010.0
2020-06-25 15:30:00,38.99,39.01,38.94,38.99,232025.0,33.4318,33.449,33.3889,33.4318,232025.0
2020-06-25 15:35:00,38.99,39.0,38.94,38.95,202309.0,33.4318,33.4404,33.3889,33.3975,202309.0
2020-06-25 15:40:00,38.95,38.96,38.93,38.95,95431.0,33.3975,33.4061,33.3804,33.3975,95431.0
2020-06-25 15:45:00,38.95,38.97,38.93,38.95,136318.0,33.3975,33.4147,33.3804,33.3975,136318.0
2020-06-25 15:50:00,38.95,39.06,38.95,39.05,398220.0,33.3975,33.4918,33.3975,33.4833,398220.0
2020-06-25 15:55:00,39.06,39.06,39.03,39.03,518084.0,33.4918,33.4918,33.4661,33.4661,518084.0
2020-06-26 09:30:00,38.96,38.96,38.88,38.91,151161.0,33.4061,33.4061,33.3375,33.3632,151161.0
2020-06-26 09:35:00,38.92,38.96,38.87,38.9,168452.0,33.3718,33.4061,33.3289,33.3546,168452.0
2020-06-26 09:40:00,38.9,38.9,38.81,38.81,174406.0,33.3546,33.3546,33.2775,33.2775,174406.0
2020-06-26 09:45:00,38.81,38.85,38.79,38.84,122963.0,33.2775,33.3118,33.2603,33.3032,122963.0
2020-06-26 09:50:00,38.84,38.86,38.78,38.86,197417.0,33.3032,33.3203,33.2518,33.3203,197417.0
2020-06-26 09:55:00,38.85,38.86,38.79,38.84,196892.0,33.3118,33.3203,33.2603,33.3032,196892.0
2020-06-26 10:00:00,38.84,38.86,38.74,38.75,179893.0,33.3032,33.3203,33.2175,33.226,179893.0
2020-06-26 10:05:00,38.75,38.79,38.74,38.77,91029.0,33.226,33.2603,33.2175,33.2432,91029.0
2020-06-26 10:10:00,38.78,38.79,38.7,38.71,193224.0,33.2518,33.2603,33.1832,33.1917,193224.0
2020-06-26 10:15:00,38.7,38.71,38.65,38.67,129256.0,33.1832,33.1917,33.1403,33.1574,129256.0
2020-06-26 10:20:00,38.67,38.68,38.58,38.63,233547.0,33.1574,33.166,33.0803,33.1231,233547.0
2020-06-26 10:25:00,38.64,38.66,38.58,38.62,202296.0,33.1317,33.1489,33.0803,33.1146,202296.0
2020-06-26 10:30:00,38.61,38.64,38.51,38.51,655633.0,33.106,33.1317,33.0202,33.0202,655633.0
2020-06-26 10:35:00,38.52,38.53,38.46,38.47,452307.0,33.0288,33.0374,32.9774,32.9859,452307.0
2020-06-26 10:40:00,38.46,38.51,38.44,38.51,320313.0,32.9774,33.0202,32.9602,33.0202,320313.0
2020-06-26 10:45:00,38.5,38.53,38.46,38.47,200987.0,33.0117,33.0374,32.9774,32.9859,200987.0
2020-06-26 10:50:00,38.47,38.52,38.42,38.44,341908.0,32.9859,33.0288,32.9431,32.9602,341908.0
2020-06-26 10:55:00,38.44,38.49,38.41,38.47,198736.0,32.9602,33.0031,32.9345,32.9859,198736.0
2020-06-26 11:00:00,38.48,38.54,38.47,38.53,151973.0,32.9945,33.046,32.9859,33.0374,151973.0
2020-06-26 11:05:00,38.53,38.57,38.51,38.55,197150.0,33.0374,33.0717,33.0202,33.0545,197150.0
2020-06-26 11:10:00,38.54,38.55,38.51,38.54,307236.0,33.046,33.0545,33.0202,33.046,307236.0
2020-06-26 11:15:00,38.53,38.54,38.47,38.51,209509.0,33.0374,33.046,32.9859,33.0202,209509.0
2020-06-26 11:20:00,38.5,38.55,38.48,38.54,242582.0,33.0117,33.0545,32.9945,33.046,242582.0
2020-06-26 11:25:00,38.54,38.55,38.49,38.54,249486.0,33.046,33.0545,33.0031,33.046,249486.0
2020-06-26 11:30:00,38.55,38.57,38.48,38.49,173931.0,33.0545,33.0717,32.9945,33.0031,173931.0
2020-06-26 11:35:00,38.49,38.57,38.49,38.56,102089.0,33.0031,33.0717,33.0031,33.0631,102089.0
2020-06-26 11:40:00,38.56,38.56,38.52,38.54,74840.0,33.0631,33.0631,33.0288,33.046,74840.0
2020-06-26 11:45:00,38.53,38.58,38.52,38.58,155074.0,33.0374,33.0803,33.0288,33.0803,155074.0
2020-06-26 11:50:00,38.58,38.59,38.55,38.56,55799.0,33.0803,33.0888,33.0545,33.0631,55799.0
2020-06-26 11:55:00,38.56,38.61,38.54,38.59,78287.0,33.0631,33.106,33.046,33.0888,78287.0
2020-06-26 12:00:00,38.59,38.6,38.53,38.55,103152.0,33.0888,33.0974,33.0374,33.0545,103152.0
2020-06-26 12:05:00,38.55,38.56,38.52,38.53,39002.0,33.0545,33.0631,33.0288,33.0374,39002.0
2020-06-26 12:10:00,38.53,38.55,38.5,38.51,53707.0,33.0374,33.0545,33.0117,33.0202,53707.0
2020-06-26 12:15:00,38.52,38.52,38.46,38.46,127459.0,33.0288,33.0288,32.9774,32.9774,127459.0
2020-06-26 12:20:00,38.46,38.52,38.42,38.52,137993.0,32.9774,33.0288,32.9431,33.0288,137993.0
2020-06-26 12:25:00,38.51,38.54,38.5,38.53,91541.0,33.0202,33.046,33.0117,33.0374,91541.0
2020-06-26 12:30:00,38.52,38.54,38.5,38.52,121331.0,33.0288,33.046,33.0117,33.0288,121331.0
2020-06-26 12:35:00,38.52,38.55,38.5,38.54,79020.0,33.0288,33.0545,33.0117,33.046,79020.0
2020-06-26 12:40:00,38.54,38.54,38.5,38.52,90618.0,33.046,33.046,33.0117,33.0288,90618.0
2020-06-26 12:45:00,38.52,38.55,38.48,38.54,132924.0,33.0288,33.0545,32.9945,33.046,132924.0
2020-06-26 12:50:00,38.52,38.55,38.5,38.55,95644.0,33.0288,33.0545,33.0117,33.0545,95644.0
2020-06-26 12:55:00,38.55,38.58,38.54,38.57,43779.0,33.0545,33.0803,33.046,33.0717,43779.0
2020-06-26 13:00:00,38.57,38.61,38.55,38.59,145088.0,33.0717,33.106,33.0545,33.0888,145088.0
2020-06-26 13:05:00,38.6,38.64,38.6,38.62,168878.0,33.0974,33.1317,33.0974,33.1146,168878.0
2020-06-26 13:10:00,38.62,38.63,38.6,38.61,101547.0,33.1146,33.1231,33.0974,33.106,101547.0
2020-06-26 13:15:00,38.61,38.63,38.6,38.62,61367.0,33.106,33.1231,33.0974,33.1146,61367.0
2020-06-26 13:20:00,38.62,38.64,38.6,38.61,171962.0,33.1146,33.1317,33.0974,33.106,171962.0
2020-06-26 13:25:00,38.61,38.63,38.59,38.63,125297.0,33.106,33.1231,33.0888,33.1231,125297.0
2020-06-26 13:30:00,38.63,38.64,38.61,38.63,91947.0,33.1231,33.1317,33.106,33.1231,91947.0
2020-06-26 13:35:00,38.63,38.66,38.6,38.65,135714.0,33.1231,33.1489,33.0974,33.1403,135714.0
2020-06-26 13:40:00,38.65,38.65,38.61,38.63,68255.0,33.1403,33.1403,33.106,33.1231,68255.0
2020-06-26 13:45:00,38.63,38.63,38.6,38.62,38267.0,33.1231,33.1231,33.0974,33.1146,38267.0
2020-06-26 13:50:00,38.62,38.63,38.6,38.61,29183.0,33.1146,33.1231,33.0974,33.106,29183.0
2020-06-26 13:55:00,38.61,38.61,38.58,38.58,23297.0,33.106,33.106,33.0803,33.0803,23297.0
2020-06-26 14:00:00,38.58,38.6,38.55,38.59,68152.0,33.0803,33.0974,33.0545,33.0888,68152.0
2020-06-26 14:05:00,38.59,38.6,38.56,38.58,27884.0,33.0888,33.0974,33.0631,33.0803,27884.0
2020-06-26 14:10:00,38.57,38.6,38.54,38.55,193367.0,33.0717,33.0974,33.046,33.0545,193367.0
2020-06-26 14:15:00,38.55,38.56,38.53,38.54,76241.0,33.0545,33.0631,33.0374,33.046,76241.0
2020-06-26 14:20:00,38.54,38.56,38.53,38.55,24075.0,33.046,33.0631,33.0374,33.0545,24075.0
2020-06-26 14:25:00,38.54,38.56,38.49,38.51,92666.0,33.046,33.0631,33.0031,33.0202,92666.0
2020-06-26 14:30:00,38.52,38.53,38.48,38.52,138415.0,33.0288,33.0374,32.9945,33.0288,138415.0
2020-06-26 14:35:00,38.52,38.52,38.47,38.48,226442.0,33.0288,33.0288,32.9859,32.9945,226442.0
2020-06-26 14:40:00,38.48,38.51,38.47,38.48,60415.0,32.9945,33.0202,32.9859,32.9945,60415.0
2020-06-26 14:45:00,38.47,38.48,38.43,38.45,243562.0,32.9859,32.9945,32.9516,32.9688,243562.0
2020-06-26 14:50:00,38.45,38.5,38.44,38.49,140249.0,32.9688,33.0117,32.9602,33.0031,140249.0
2020-06-26 14:55:00,38.48,38.5,38.45,38.48,130868.0,32.9945,33.0117,32.9688,32.9945,130868.0
2020-06-26 15:00:00,38.48,38.52,38.48,38.5,152123.0,32.9945,33.0288,32.9945,33.0117,152123.0
2020-06-26 15:05:00,38.5,38.51,38.45,38.47,134897.0,33.0117,33.0202,32.9688,32.9859,134897.0
2020-06-26 15:10:00,38.47,38.49,38.44,38.49,87105.0,32.9859,33.0031,32.9602,33.0031,87105.0
2020-06-26 15:15:00,38.48,38.5,38.45,38.46,111485.0,32.9945,33.0117,32.9688,32.9774,111485.0
2020-06-26 15:20:00,38.45,38.48,38.44,38.45,63440.0,32.9688,32.9945,32.9602,32.9688,63440.0
2020-06-26 15:25:00,38.44,38.49,38.42,38.48,234390.0,32.9602,33.0031,32.9431,32.9945,234390.0
2020-06-26 15:30:00,38.48,38.48,38.42,38.44,246201.0,32.9945,32.9945,32.9431,32.9602,246201.0
2020-06-26 15:35:00,38.44,38.44,38.41,38.42,371425.0,32.9602,32.9602,32.9345,32.9431,371425.0
2020-06-26 15:40:00,38.41,38.52,38.4,38.52,429972.0,32.9345,33.0288,32.9259,33.0288,429972.0
2020-06-26 15:45:00,38.51,38.57,38.49,38.5,352760.0,33.0202,33.0717,33.0031,33.0117,352760.0
2020-06-26 15:50:00,38.5,38.51,38.45,38.45,385320.0,33.0117,33.0202,32.9688,32.9688,385320.0
2020-06-26 15:55:00,38.45,38.49,38.45,38.46,590620.0,32.9688,33.0031,32.9688,32.9774,590620.0
2020-06-29 09:30:00,38.66,38.66,38.52,38.53,331798.0,33.1489,33.1489,33.0288,33.0374,331798.0
2020-06-29 09:35:00,38.53,38.55,38.49,38.49,131478.0,33.0374,33.0545,33.0031,33.0031,131478.0
2020-06-29 09:40:00,38.48,38.5,38.45,38.48,200949.0,32.9945,33.0117,32.9688,32.9945,200949.0
2020-06-29 09:45:00,38.47,38.5,38.42,38.49,136814.0,32.9859,33.0117,32.9431,33.0031,136814.0
2020-06-29 09:50:00,38.49,38.54,38.44,38.54,199770.0,33.0031,33.046,32.9602,33.046,199770.0
2020-06-29 09:55:00,38.53,38.56,38.51,38.54,160112.0,33.0374,33.0631,33.0202,33.046,160112.0
2020-06-29 10:00:00,38.54,38.59,38.54,38.57,304035.0,33.046,33.0888,33.046,33.0717,304035.0
2020-06-29 10:05:00,38.58,38.6,38.54,38.59,78038.0,33.0803,33.0974,33.046,33.0888,78038.0
2020-06-29 10:10:00,38.59,38.69,38.55,38.67,629999.0,33.0888,33.1746,33.0545,33.1574,629999.0
2020-06-29 10:15:00,38.68,38.72,38.67,38.7,272372.0,33.166,33.2003,33.1574,33.1832,272372.0
2020-06-29 10:20:00,38.71,38.73,38.68,38.71,186564.0,33.1917,33.2089,33.166,33.1917,186564.0
2020-06-29 10:25:00,38.71,38.76,38.7,38.72,143024.0,33.1917,33.2346,33.1832,33.2003,143024.0
2020-06-29 10:30:00,38.72,38.76,38.72,38.74,318882.0,33.2003,33.2346,33.2003,33.2175,318882.0
2020-06-29 10:35:00,38.74,38.8,38.71,38.79,362773.0,33.2175,33.2689,33.1917,33.2603,362773.0
2020-06-29 10:40:00,38.8,38.84,38.76,38.79,175957.0,33.2689,33.3032,33.2346,33.2603,175957.0
2020-06-29 10:45:00,38.79,38.81,38.77,38.8,240976.0,33.2603,33.2775,33.2432,33.2689,240976.0
2020-06-29 10:50:00,38.8,38.85,38.76,38.78,198743.0,33.2689,33.3118,33.2346,33.2518,198743.0
2020-06-29 10:55:00,38.77,38.8,38.73,38.74,155215.0,33.2432,33.2689,33.2089,33.2175,155215.0
2020-06-29 11:00:00,38.75,38.77,38.74,38.76,174101.0,33.226,33.2432,33.2175,33.2346,174101.0
2020-06-29 11:05:00,38.75,38.75,38.71,38.73,138568.0,33.226,33.226,33.1917,33.2089,138568.0
2020-06-29 11:10:00,38.74,38.74,38.69,38.69,91658.0,33.2175,33.2175,33.1746,33.1746,91658.0
2020-06-29 11:15:00,38.68,38.72,38.68,38.72,272014.0,33.166,33.2003,33.166,33.2003,272014.0
2020-06-29 11:20:00,38.72,38.76,38.69,38.76,90843.0,33.2003,33.2346,33.1746,33.2346,90843.0
2020-06-29 11:25:00,38.75,38.8,38.74,38.77,205445.0,33.226,33.2689,33.2175,33.2432,205445.0
2020-06-29 11:30:00,38.78,38.8,38.7,38.72,96931.0,33.2518,33.2689,33.1832,33.2003,96931.0
2020-06-29 11:35:00,38.72,38.75,38.7,38.72,70000.0,33.2003,33.226,33.1832,33.2003,70000.0
2020-06-29 11:40:00,38.73,38.76,38.71,38.75,56727.0,33.2089,33.2346,33.1917,33.226,56727.0
2020-06-29 11:45:00,38.75,38.77,38.71,38.74,187208.0,33.226,33.2432,33.1917,33.2175,187208.0
2020-06-29 11:50:00,38.74,38.76,38.73,38.74,151210.0,33.2175,33.2346,33.2089,33.2175,151210.0
2020-06-29 11:55:00,38.74,38.74,38.7,38.7,149951.0,33.2175,33.2175,33.1832,33.1832,149951.0
2020-06-29 12:00:00,38.71,38.75,38.71,38.73,50252.0,33.1917,33.226,33.1917,33.2089,50252.0
2020-06-29 12:05:00,38.73,38.73,38.7,38.71,64107.0,33.2089,33.2089,33.1832,33.1917,64107.0
2020-06-29 12:10:00,38.71,38.73,38.7,38.73,63741.0,33.1917,33.2089,33.1832,33.2089,63741.0
2020-06-29 12:15:00,38.72,38.77,38.71,38.77,100633.0,33.2003,33.2432,33.1917,33.2432,100633.0
2020-06-29 12:20:00,38.77,38.79,38.76,38.76,35953.0,33.2432,33.2603,33.2346,33.2346,35953.0
2020-06-29 12:25:00,38.76,38.78,38.75,38.76,49920.0,33.2346,33.2518,33.226,33.2346,49920.0
2020-06-29 12:30:00,38.77,38.78,38.76,38.77,75813.0,33.2432,33.2518,33.2346,33.2432,75813.0
2020-06-29 12:35:00,38.77,38.79,38.76,38.77,172476.0,33.2432,33.2603,33.2346,33.2432,172476.0
2020-06-29 12:40:00,38.77,38.78,38.75,38.75,52106.0,33.2432,33.2518,33.226,33.226,52106.0
2020-06-29 12:45:00,38.75,38.77,38.74,38.77,66315.0,33.226,33.2432,33.2175,33.2432,66315.0
2020-06-29 12:50:00,38.77,38.78,38.75,38.76,50627.0,33.2432,33.2518,33.226,33.2346,50627.0
2020-06-29 12:55:00,38.75,38.76,38.7,38.72,63013.0,33.226,33.2346,33.1832,33.2003,63013.0
2020-06-29 13:00:00,38.72,38.72,38.7,38.71,136245.0,33.2003,33.2003,33.1832,33.1917,136245.0
2020-06-29 13:05:00,38.7,38.71,38.69,38.69,23939.0,33.1832,33.1917,33.1746,33.1746,23939.0
2020-06-29 13:10:00,38.69,38.73,38.69,38.72,39384.0,33.1746,33.2089,33.1746,33.2003,39384.0
2020-06-29 13:15:00,38.72,38.73,38.71,38.72,37715.0,33.2003,33.2089,33.1917,33.2003,37715.0
2020-06-29 13:20:00,38.72,38.74,38.71,38.73,19914.0,33.2003,33.2175,33.1917,33.2089,19914.0
2020-06-29 13:25:00,38.73,38.75,38.72,38.75,89323.0,33.2089,33.226,33.2003,33.226,89323.0
2020-06-29 13:30:00,38.75,38.76,38.73,38.74,41478.0,33.226,33.2346,33.2089,33.2175,41478.0
2020-06-29 13:35:00,38.75,38.79,38.74,38.78,90713.0,33.226,33.2603,33.2175,33.2518,90713.0
2020-06-29 13:40:00,38.78,38.79,38.76,38.76,139539.0,33.2518,33.2603,33.2346,33.2346,139539.0
2020-06-29 13:45:00,38.76,38.77,38.75,38.76,30769.0,33.2346,33.2432,33.226,33.2346,30769.0
2020-06-29 13:50:00,38.76,38.76,38.74,38.75,159518.0,33.2346,33.2346,33.2175,33.226,159518.0
2020-06-29 13:55:00,38.75,38.75,38.73,38.74,55456.0,33.226,33.226,33.2089,33.2175,55456.0
2020-06-29 14:00:00,38.73,38.76,38.73,38.74,72345.0,33.2089,33.2346,33.2089,33.2175,72345.0
2020-06-29 14:05:00,38.75,38.75,38.71,38.72,54111.0,33.226,33.226,33.1917,33.2003,54111.0
2020-06-29 14:10:00,38.72,38.74,38.71,38.74,99701.0,33.2003,33.2175,33.1917,33.2175,99701.0
2020-06-29 14:15:00,38.74,38.76,38.74,38.75,73716.0,33.2175,33.2346,33.2175,33.226,73716.0
2020-06-29 14:20:00,38.75,38.75,38.72,38.73,91370.0,33.226,33.226,33.2003,33.2089,91370.0
2020-06-29 14:25:00,38.73,38.73,38.7,38.71,67514.0,33.2089,33.2089,33.1832,33.1917,67514.0
2020-06-29 14:30:00,38.71,38.73,38.7,38.71,105786.0,33.1917,33.2089,33.1832,33.1917,105786.0
2020-06-29 14:35:00,38.71,38.72,38.7,38.71,75058.0,33.1917,33.2003,33.1832,33.1917,75058.0
2020-06-29 14:40:00,38.71,38.74,38.7,38.73,113893.0,33.1917,33.2175,33.1832,33.2089,113893.0
2020-06-29 14:45:00,38.73,38.73,38.69,38.7,149067.0,33.2089,33.2089,33.1746,33.1832,149067.0
2020-06-29 14:50:00,38.7,38.72,38.68,38.71,95065.0,33.1832,33.2003,33.166,33.1917,95065.0
2020-06-29 14:55:00,38.71,38.73,38.7,38.72,619077.0,33.1917,33.2089,33.1832,33.2003,619077.0
2020-06-29 15:00:00,38.71,38.73,38.66,38.67,223914.0,33.1917,33.2089,33.1489,33.1574,223914.0
2020-06-29 15:05:00,38.67,38.68,38.66,38.66,217137.0,33.1574,33.166,33.1489,33.1489,217137.0
2020-06-29 15:10:00,38.66,38.68,38.65,38.68,55362.0,33.1489,33.166,33.1403,33.166,55362.0
2020-06-29 15:15:00,38.67,38.71,38.67,38.7,119579.0,33.1574,33.1917,33.1574,33.1832,119579.0
2020-06-29 15:20:00,38.7,38.73,38.7,38.71,78654.0,33.1832,33.2089,33.1832,33.1917,78654.0
2020-06-29 15:25:00,38.72,38.74,38.71,38.73,106243.0,33.2003,33.2175,33.1917,33.2089,106243.0
2020-06-29 15:30:00,38.73,38.77,38.73,38.77,48618.0,33.2089,33.2432,33.2089,33.2432,48618.0
2020-06-29 15:35:00,38.77,38.77,38.74,38.75,51980.0,33.2432,33.2432,33.2175,33.226,51980.0
2020-06-29 15:40:00,38.75,38.76,38.71,38.73,98125.0,33.226,33.2346,33.1917,33.2089,98125.0
2020-06-29 15:45:00,38.73,38.75,38.69,38.7,179451.0,33.2089,33.226,33.1746,33.1832,179451.0
2020-06-29 15:50:00,38.7,38.74,38.7,38.74,261311.0,33.1832,33.2175,33.1832,33.2175,261311.0
2020-06-29 15:55:00,38.74,38.81,38.74,38.81,546542.0,33.2175,33.2775,33.2175,33.2775,546542.0
2020-06-30 09:30:00,38.54,38.57,38.5,38.54,390740.0,33.046,33.0717,33.0117,33.046,390740.0
2020-06-30 09:35:00,38.54,38.62,38.54,38.6,50896.0,33.046,33.1146,33.046,33.0974,50896.0
2020-06-30 09:40:00,38.59,38.59,38.53,38.54,209713.0,33.0888,33.0888,33.0374,33.046,209713.0
2020-06-30 09:45:00,38.55,38.61,38.52,38.53,80837.0,33.0545,33.106,33.0288,33.0374,80837.0
2020-06-30 09:50:00,38.53,38.54,38.49,38.52,94741.0,33.0374,33.046,33.0031,33.0288,94741.0
2020-06-30 09:55:00,38.52,38.54,38.48,38.48,84689.0,33.0288,33.046,32.9945,32.9945,84689.0
2020-06-30 10:00:00,38.48,38.55,38.48,38.52,141312.0,32.9945,33.0545,32.9945,33.0288,141312.0
2020-06-30 10:05:00,38.53,38.6,38.52,38.58,160080.0,33.0374,33.0974,33.0288,33.0803,160080.0
2020-06-30 10:10:00,38.59,38.59,38.56,38.58,51788.0,33.0888,33.0888,33.0631,33.0803,51788.0
2020-06-30 10:15:00,38.58,38.59,38.54,38.55,106895.0,33.0803,33.0888,33.046,33.0545,106895.0
2020-06-30 10:20:00,38.57,38.62,38.54,38.61,113854.0,33.0717,33.1146,33.046,33.106,113854.0
2020-06-30 10:25:00,38.61,38.63,38.56,38.58,111356.0,33.106,33.1231,33.0631,33.0803,111356.0
2020-06-30 10:30:00,38.58,38.6,38.56,38.59,208795.0,33.0803,33.0974,33.0631,33.0888,208795.0
2020-06-30 10:35:00,38.58,38.59,38.55,38.56,80730.0,33.0803,33.0888,33.0545,33.0631,80730.0
2020-06-30 10:40:00,38.57,38.63,38.56,38.62,57383.0,33.0717,33.1231,33.0631,33.1146,57383.0
2020-06-30 10:45:00,38.61,38.66,38.61,38.62,68276.0,33.106,33.1489,33.106,33.1146,68276.0
2020-06-30 10:50:00,38.64,38.73,38.63,38.7,158613.0,33.1317,33.2089,33.1231,33.1832,158613.0
2020-06-30 10:55:00,38.71,38.72,38.68,38.7,67936.0,33.1917,33.2003,33.166,33.1832,67936.0
2020-06-30 11:00:00,38.71,38.74,38.68,38.73,84611.0,33.1917,33.2175,33.166,33.2089,84611.0
2020-06-30 11:05:00,38.73,38.77,38.72,38.75,72556.0,33.2089,33.2432,33.2003,33.226,72556.0
2020-06-30 11:10:00,38.75,38.75,38.7,38.74,96086.0,33.226,33.226,33.1832,33.2175,96086.0
2020-06-30 11:15:00,38.76,38.81,38.75,38.81,48773.0,33.2346,33.2775,33.226,33.2775,48773.0
2020-06-30 11:20:00,38.8,38.85,38.79,38.84,68775.0,33.2689,33.3118,33.2603,33.3032,68775.0
2020-06-30 11:25:00,38.83,38.85,38.81,38.82,67768.0,33.2946,33.3118,33.2775,33.2861,67768.0
2020-06-30 11:30:00,38.82,38.83,38.76,38.76,257274.0,33.2861,33.2946,33.2346,33.2346,257274.0
2020-06-30 11:35:00,38.77,38.79,38.75,38.77,184420.0,33.2432,33.2603,33.226,33.2432,184420.0
2020-06-30 11:40:00,38.77,38.77,38.74,38.75,147967.0,33.2432,33.2432,33.2175,33.226,147967.0
2020-06-30 11:45:00,38.76,38.77,38.75,38.76,35490.0,33.2346,33.2432,33.226,33.2346,35490.0
2020-06-30 11:50:00,38.75,38.77,38.74,38.77,107906.0,33.226,33.2432,33.2175,33.2432,107906.0
2020-06-30 11:55:00,38.77,38.78,38.73,38.76,41385.0,33.2432,33.2518,33.2089,33.2346,41385.0
2020-06-30 12:00:00,38.76,38.77,38.74,38.77,109400.0,33.2346,33.2432,33.2175,33.2432,109400.0
2020-06-30 12:05:00,38.77,38.81,38.76,38.8,73631.0,33.2432,33.2775,33.2346,33.2689,73631.0
2020-06-30 12:10:00,38.8,38.83,38.79,38.79,73985.0,33.2689,33.2946,33.2603,33.2603,73985.0
2020-06-30 12:15:00,38.8,38.83,38.8,38.8,72791.0,33.2689,33.2946,33.2689,33.2689,72791.0
2020-06-30 12:20:00,38.79,38.81,38.79,38.79,22252.0,33.2603,33.2775,33.2603,33.2603,22252.0
2020-06-30 12:25:00,38.8,38.81,38.79,38.79,111389.0,33.2689,33.2775,33.2603,33.2603,111389.0
2020-06-30 12:30:00,38.78,38.83,38.74,38.75,810491.0,33.2518,33.2946,33.2175,33.226,810491.0
2020-06-30 12:35:00,38.75,38.78,38.74,38.77,133457.0,33.226,33.2518,33.2175,33.2432,133457.0
2020-06-30 12:40:00,38.77,38.77,38.71,38.75,154743.0,33.2432,33.2432,33.1917,33.226,154743.0
2020-06-30 12:45:00,38.75,38.75,38.71,38.72,60491.0,33.226,33.226,33.1917,33.2003,60491.0
2020-06-30 12:50:00,38.72,38.73,38.7,38.71,120638.0,33.2003,33.2089,33.1832,33.1917,120638.0
2020-06-30 12:55:00,38.7,38.72,38.68,38.69,110523.0,33.1832,33.2003,33.166,33.1746,110523.0
2020-06-30 13:00:00,38.69,38.71,38.68,38.69,55091.0,33.1746,33.1917,33.166,33.1746,55091.0
2020-06-30 13:05:00,38.7,38.7,38.66,38.7,44369.0,33.1832,33.1832,33.1489,33.1832,44369.0
2020-06-30 13:10:00,38.68,38.69,38.67,38.69,32453.0,33.166,33.1746,33.1574,33.1746,32453.0
2020-06-30 13:15:00,38.69,38.7,38.66,38.69,76459.0,33.1746,33.1832,33.1489,33.1746,76459.0
2020-06-30 13:20:00,38.69,38.7,38.67,38.68,42228.0,33.1746,33.1832,33.1574,33.166,42228.0
2020-06-30 13:25:00,38.69,38.72,38.68,38.71,112426.0,33.1746,33.2003,33.166,33.1917,112426.0
2020-06-30 13:30:00,38.71,38.72,38.68,38.69,40643.0,33.1917,33.2003,33.166,33.1746,40643.0
2020-06-30 13:35:00,38.69,38.69,38.66,38.68,986677.0,33.1746,33.1746,33.1489,33.166,986677.0
2020-06-30 13:40:00,38.67,38.68,38.64,38.65,132271.0,33.1574,33.166,33.1317,33.1403,132271.0
2020-06-30 13:45:00,38.66,38.67,38.65,38.66,74852.0,33.1489,33.1574,33.1403,33.1489,74852.0
2020-06-30 13:50:00,38.66,38.68,38.65,38.68,317670.0,33.1489,33.166,33.1403,33.166,317670.0
2020-06-30 13:55:00,38.68,38.69,38.67,38.68,174695.0,33.166,33.1746,33.1574,33.166,174695.0
2020-06-30 14:00:00,38.66,38.68,38.63,38.67,81839.0,33.1489,33.166,33.1231,33.1574,81839.0
2020-06-30 14:05:00,38.67,38.68,38.66,38.68,48305.0,33.1574,33.166,33.1489,33.166,48305.0
2020-06-30 14:10:00,38.68,38.68,38.65,38.66,25479.0,33.166,33.166,33.1403,33.1489,25479.0
2020-06-30 14:15:00,38.66,38.68,38.65,38.67,112565.0,33.1489,33.166,33.1403,33.1574,112565.0
2020-06-30 14:20:00,38.67,38.7,38.66,38.68,67535.0,33.1574,33.1832,33.1489,33.166,67535.0
2020-06-30 14:25:00,38.69,38.72,38.68,38.72,28767.0,33.1746,33.2003,33.166,33.2003,28767.0
2020-06-30 14:30:00,38.72,38.73,38.71,38.73,25788.0,33.2003,33.2089,33.1917,33.2089,25788.0
2020-06-30 14:35:00,38.72,38.74,38.71,38.74,93503.0,33.2003,33.2175,33.1917,33.2175,93503.0
2020-06-30 14:40:00,38.73,38.76,38.73,38.76,513741.0,33.2089,33.2346,33.2089,33.2346,513741.0
2020-06-30 14:45:00,38.76,38.76,38.71,38.73,163189.0,33.2346,33.2346,33.1917,33.2089,163189.0
2020-06-30 14:50:00,38.73,38.74,38.71,38.73,122821.0,33.2089,33.2175,33.1917,33.2089,122821.0
2020-06-30 14:55:00,38.73,38.74,38.72,38.72,102181.0,33.2089,33.2175,33.2003,33.2003,102181.0
2020-06-30 15:00:00,38.72,38.74,38.66,38.67,222371.0,33.2003,33.2175,33.1489,33.1574,222371.0
2020-06-30 15:05:00,38.68,38.7,38.66,38.68,176981.0,33.166,33.1832,33.1489,33.166,176981.0
2020-06-30 15:10:00,38.68,38.71,38.67,38.7,248206.0,33.166,33.1917,33.1574,33.1832,248206.0
2020-06-30 15:15:00,38.69,38.72,38.67,38.71,196743.0,33.1746,33.2003,33.1574,33.1917,196743.0
2020-06-30 15:20:00,38.71,38.74,38.7,38.73,106130.0,33.1917,33.2175,33.1832,33.2089,106130.0
2020-06-30 15:25:00,38.73,38.76,38.72,38.75,42812.0,33.2089,33.2346,33.2003,33.226,42812.0
2020-06-30 15:30:00,38.75,38.81,38.73,38.8,253993.0,33.226,33.2775,33.2089,33.2689,253993.0
2020-06-30 15:35:00,38.8,38.8,38.78,38.79,83370.0,33.2689,33.2689,33.2518,33.2603,83370.0
2020-06-30 15:40:00,38.8,38.82,38.79,38.81,185303.0,33.2689,33.2861,33.2603,33.2775,185303.0
2020-06-30 15:45:00,38.82,38.85,38.8,38.82,408732.0,33.2861,33.3118,33.2689,33.2861,408732.0
2020-06-30 15:50:00,38.82,38.93,38.81,38.92,343750.0,33.2861,33.3804,33.2775,33.3718,343750.0
2020-06-30 15:55:00,38.92,38.92,38.76,38.77,1436093.0,33.3718,33.3718,33.2346,33.2432,1436093.0
2020-07-01 09:30:00,38.73,38.82,38.72,38.81,245466.0,33.2089,33.2861,33.2003,33.2775,245466.0
2020-07-01 09:35:00,38.81,38.85,38.77,38.78,91766.0,33.2775,33.3118,33.2432,33.2518,91766.0
2020-07-01 09:40:00,38.79,38.85,38.79,38.85,91032.0,33.2603,33.3118,33.2603,33.3118,91032.0
2020-07-01 09:45:00,38.85,38.86,38.78,38.81,85315.0,33.3118,33.3203,33.2518,33.2775,85315.0
2020-07-01 09:50:00,38.8,38.85,38.74,38.75,258204.0,33.2689,33.3118,33.2175,33.226,258204.0
2020-07-01 09:55:00,38.76,38.82,38.76,38.81,91798.0,33.2346,33.2861,33.2346,33.2775,91798.0
2020-07-01 10:00:00,38.81,38.94,38.81,38.87,262597.0,33.2775,33.3889,33.2775,33.3289,262597.0
2020-07-01 10:05:00,38.87,38.96,38.86,38.93,109587.0,33.3289,33.4061,33.3203,33.3804,109587.0
2020-07-01 10:10:00,38.95,38.99,38.95,38.99,258994.0,33.3975,33.4318,33.3975,33.4318,258994.0
2020-07-01 10:15:00,38.99,39.0,38.97,38.97,57527.0,33.4318,33.4404,33.4147,33.4147,57527.0
2020-07-01 10:20:00,38.98,39.0,38.94,38.95,45589.0,33.4232,33.4404,33.3889,33.3975,45589.0
2020-07-01 10:25:00,38.95,38.99,38.94,38.98,26340.0,33.3975,33.4318,33.3889,33.4232,26340.0
2020-07-01 10:30:00,39.0,39.03,38.96,38.96,152328.0,33.4404,33.4661,33.4061,33.4061,152328.0
2020-07-01 10:35:00,38.96,38.96,38.9,38.92,76463.0,33.4061,33.4061,33.3546,33.3718,76463.0
2020-07-01 10:40:00,38.93,38.93,38.88,38.88,57883.0,33.3804,33.3804,33.3375,33.3375,57883.0
2020-07-01 10:45:00,38.87,38.87,38.83,38.83,151698.0,33.3289,33.3289,33.2946,33.2946,151698.0
2020-07-01 10:50:00,38.83,38.88,38.82,38.86,48164.0,33.2946,33.3375,33.2861,33.3203,48164.0
2020-07-01 10:55:00,38.85,38.89,38.83,38.89,50231.0,33.3118,33.3461,33.2946,33.3461,50231.0
2020-07-01 11:00:00,38.89,38.91,38.85,38.87,76529.0,33.3461,33.3632,33.3118,33.3289,76529.0
2020-07-01 11:05:00,38.88,38.91,38.87,38.88,53972.0,33.3375,33.3632,33.3289,33.3375,53972.0
2020-07-01 11:10:00,38.89,38.89,38.8,38.85,115743.0,33.3461,33.3461,33.2689,33.3118,115743.0
2020-07-01 11:15:00,38.86,38.89,38.8,38.82,128212.0,33.3203,33.3461,33.2689,33.2861,128212.0
2020-07-01 11:20:00,38.82,38.82,38.79,38.8,82325.0,33.2861,33.2861,33.2603,33.2689,82325.0
2020-07-01 11:25:00,38.8,38.81,38.74,38.77,228883.0,33.2689,33.2775,33.2175,33.2432,228883.0
2020-07-01 11:30:00,38.77,38.8,38.75,38.79,160250.0,33.2432,33.2689,33.226,33.2603,160250.0
2020-07-01 11:35:00,38.8,38.8,38.76,38.78,78697.0,33.2689,33.2689,33.2346,33.2518,78697.0
2020-07-01 11:40:00,38.79,38.83,38.78,38.82,58828.0,33.2603,33.2946,33.2518,33.2861,58828.0
2020-07-01 11:45:00,38.83,38.88,38.82,38.88,38159.0,33.2946,33.3375,33.2861,33.3375,38159.0
2020-07-01 11:50:00,38.87,38.88,38.86,38.87,51552.0,33.3289,33.3375,33.3203,33.3289,51552.0
2020-07-01 11:55:00,38.88,38.89,38.85,38.87,249397.0,33.3375,33.3461,33.3118,33.3289,249397.0
2020-07-01 12:00:00,38.87,38.88,38.84,38.85,40941.0,33.3289,33.3375,33.3032,33.3118,40941.0
2020-07-01 12:05:00,38.85,38.87,38.85,38.87,31632.0,33.3118,33.3289,33.3118,33.3289,31632.0
2020-07-01 12:10:00,38.86,38.89,38.85,38.89,52425.0,33.3203,33.3461,33.3118,33.3461,52425.0
2020-07-01 12:15:00,38.89,38.93,38.88,38.92,34306.0,33.3461,33.3804,33.3375,33.3718,34306.0
2020-07-01 12:20:00,38.92,38.95,38.92,38.94,26750.0,33.3718,33.3975,33.3718,33.3889,26750.0
2020-07-01 12:25:00,38.94,38.97,38.94,38.94,22392.0,33.3889,33.4147,33.3889,33.3889,22392.0
2020-07-01 12:30:00,38.95,38.97,38.94,38.95,75837.0,33.3975,33.4147,33.3889,33.3975,75837.0
2020-07-01 12:35:00,38.96,38.98,38.95,38.98,146052.0,33.4061,33.4232,33.3975,33.4232,146052.0
2020-07-01 12:40:00,38.98,38.99,38.96,38.97,41852.0,33.4232,33.4318,33.4061,33.4147,41852.0
2020-07-01 12:45:00,38.97,38.97,38.87,38.93,309361.0,33.4147,33.4147,33.3289,33.3804,309361.0
2020-07-01 12:50:00,38.95,38.95,38.9,38.92,157086.0,33.3975,33.3975,33.3546,33.3718,157086.0
2020-07-01 12:55:00,38.93,38.95,38.91,38.94,30153.0,33.3804,33.3975,33.3632,33.3889,30153.0
2020-07-01 13:00:00,38.94,38.94,38.91,38.92,25920.0,33.3889,33.3889,33.3632,33.3718,25920.0
2020-07-01 13:05:00,38.92,38.92,38.9,38.9,147586.0,33.3718,33.3718,33.3546,33.3546,147586.0
2020-07-01 13:10:00,38.89,38.91,38.88,38.91,56682.0,33.3461,33.3632,33.3375,33.3632,56682.0
2020-07-01 13:15:00,38.91,38.91,38.88,38.88,23873.0,33.3632,33.3632,33.3375,33.3375,23873.0
2020-07-01 13:20:00,38.89,38.92,38.88,38.92,61163.0,33.3461,33.3718,33.3375,33.3718,61163.0
2020-07-01 13:25:00,38.91,38.93,38.91,38.91,57526.0,33.3632,33.3804,33.3632,33.3632,57526.0
2020-07-01 13:30:00,38.91,38.92,38.9,38.91,32423.0,33.3632,33.3718,33.3546,33.3632,32423.0
2020-07-01 13:35:00,38.91,38.94,38.91,38.94,30381.0,33.3632,33.3889,33.3632,33.3889,30381.0
2020-07-01 13:40:00,38.94,38.94,38.88,38.88,59249.0,33.3889,33.3889,33.3375,33.3375,59249.0
2020-07-01 13:45:00,38.89,38.9,38.87,38.88,25491.0,33.3461,33.3546,33.3289,33.3375,25491.0
2020-07-01 13:50:00,38.88,38.9,38.87,38.89,72287.0,33.3375,33.3546,33.3289,33.3461,72287.0
2020-07-01 13:55:00,38.88,38.89,38.86,38.89,48018.0,33.3375,33.3461,33.3203,33.3461,48018.0
2020-07-01 14:00:00,38.89,38.94,38.88,38.92,77132.0,33.3461,33.3889,33.3375,33.3718,77132.0
2020-07-01 14:05:00,38.93,38.94,38.89,38.93,79197.0,33.3804,33.3889,33.3461,33.3804,79197.0
2020-07-01 14:10:00,38.92,38.94,38.91,38.93,39098.0,33.3718,33.3889,33.3632,33.3804,39098.0
2020-07-01 14:15:00,38.92,38.94,38.91,38.93,56702.0,33.3718,33.3889,33.3632,33.3804,56702.0
2020-07-01 14:20:00,38.93,38.93,38.89,38.91,64258.0,33.3804,33.3804,33.3461,33.3632,64258.0
2020-07-01 14:25:00,38.91,38.92,38.89,38.91,42982.0,33.3632,33.3718,33.3461,33.3632,42982.0
2020-07-01 14:30:00,38.91,38.93,38.88,38.89,130237.0,33.3632,33.3804,33.3375,33.3461,130237.0
2020-07-01 14:35:00,38.89,38.9,38.87,38.87,45866.0,33.3461,33.3546,33.3289,33.3289,45866.0
2020-07-01 14:40:00,38.88,38.89,38.86,38.86,95266.0,33.3375,33.3461,33.3203,33.3203,95266.0
2020-07-01 14:45:00,38.86,38.88,38.85,38.88,59828.0,33.3203,33.3375,33.3118,33.3375,59828.0
2020-07-01 14:50:00,38.87,38.89,38.87,38.88,51630.0,33.3289,33.3461,33.3289,33.3375,51630.0
2020-07-01 14:55:00,38.89,38.92,38.88,38.9,48124.0,33.3461,33.3718,33.3375,33.3546,48124.0
2020-07-01 15:00:00,38.9,38.94,38.88,38.94,98828.0,33.3546,33.3889,33.3375,33.3889,98828.0
2020-07-01 15:05:00,38.94,38.94,38.92,38.94,46908.0,33.3889,33.3889,33.3718,33.3889,46908.0
2020-07-01 15:10:00,38.94,38.95,38.91,38.94,45745.0,33.3889,33.3975,33.3632,33.3889,45745.0
2020-07-01 15:15:00,38.94,38.95,38.92,38.94,77368.0,33.3889,33.3975,33.3718,33.3889,77368.0
2020-07-01 15:20:00,38.94,38.97,38.94,38.97,82028.0,33.3889,33.4147,33.3889,33.4147,82028.0
2020-07-01 15:25:00,38.97,38.98,38.95,38.97,30741.0,33.4147,33.4232,33.3975,33.4147,30741.0
2020-07-01 15:30:00,38.97,38.99,38.95,38.97,126615.0,33.4147,33.4318,33.3975,33.4147,126615.0
2020-07-01 15:35:00,38.97,38.99,38.96,38.99,153525.0,33.4147,33.4318,33.4061,33.4318,153525.0
2020-07-01 15:40:00,38.99,39.01,38.98,38.99,84545.0,33.4318,33.449,33.4232,33.4318,84545.0
2020-07-01 15:45:00,38.99,39.04,38.97,39.03,145073.0,33.4318,33.4747,33.4147,33.4661,145073.0
2020-07-01 15:50:00,39.03,39.03,38.96,38.97,195369.0,33.4661,33.4661,33.4061,33.4147,195369.0
2020-07-01 15:55:00,38.96,38.96,38.92,38.93,349885.0,33.4061,33.4061,33.3718,33.3804,349885.0
2020-07-02 09:30:00,39.47,39.54,39.45,39.54,576358.0,33.8434,33.9034,33.8262,33.9034,576358.0
2020-07-02 09:35:00,39.54,39.57,39.5,39.53,114593.0,33.9034,33.9291,33.8691,33.8948,114593.0
2020-07-02 09:40:00,39.53,39.55,39.51,39.53,86369.0,33.8948,33.912,33.8777,33.8948,86369.0
2020-07-02 09:45:00,39.53,39.59,39.53,39.58,164718.0,33.8948,33.9463,33.8948,33.9377,164718.0
2020-07-02 09:50:00,39.58,39.59,39.56,39.57,103895.0,33.9377,33.9463,33.9206,33.9291,103895.0
2020-07-02 09:55:00,39.58,39.63,39.57,39.62,56345.0,33.9377,33.9806,33.9291,33.972,56345.0
2020-07-02 10:00:00,39.62,39.64,39.6,39.62,213206.0,33.972,33.9892,33.9549,33.972,213206.0
2020-07-02 10:05:00,39.63,39.66,39.61,39.63,145523.0,33.9806,34.0063,33.9634,33.9806,145523.0
2020-07-02 10:10:00,39.64,39.65,39.55,39.55,191349.0,33.9892,33.9977,33.912,33.912,191349.0
2020-07-02 10:15:00,39.56,39.6,39.55,39.58,93441.0,33.9206,33.9549,33.912,33.9377,93441.0
2020-07-02 10:20:00,39.58,39.59,39.5,39.5,75555.0,33.9377,33.9463,33.8691,33.8691,75555.0
2020-07-02 10:25:00,39.5,39.52,39.42,39.43,135014.0,33.8691,33.8863,33.8005,33.8091,135014.0
2020-07-02 10:30:00,39.42,39.46,39.41,39.44,243840.0,33.8005,33.8348,33.7919,33.8177,243840.0
2020-07-02 10:35:00,39.44,39.46,39.4,39.44,120658.0,33.8177,33.8348,33.7834,33.8177,120658.0
2020-07-02 10:40:00,39.44,39.48,39.43,39.46,110926.0,33.8177,33.852,33.8091,33.8348,110926.0
2020-07-02 10:45:00,39.47,39.48,39.42,39.43,167210.0,33.8434,33.852,33.8005,33.8091,167210.0
2020-07-02 10:50:00,39.43,39.45,39.31,39.36,552763.0,33.8091,33.8262,33.7062,33.7491,552763.0
2020-07-02 10:55:00,39.35,39.37,39.33,39.34,134694.0,33.7405,33.7576,33.7233,33.7319,134694.0
2020-07-02 11:00:00,39.34,39.37,39.29,39.33,155545.0,33.7319,33.7576,33.6891,33.7233,155545.0
2020-07-02 11:05:00,39.33,39.38,39.32,39.35,187670.0,33.7233,33.7662,33.7148,33.7405,187670.0
2020-07-02 11:10:00,39.36,39.36,39.28,39.29,164152.0,33.7491,33.7491,33.6805,33.6891,164152.0
2020-07-02 11:15:00,39.3,39.39,39.28,39.39,104267.0,33.6976,33.7748,33.6805,33.7748,104267.0
2020-07-02 11:20:00,39.4,39.45,39.39,39.44,60929.0,33.7834,33.8262,33.7748,33.8177,60929.0
2020-07-02 11:25:00,39.45,39.45,39.41,39.43,59002.0,33.8262,33.8262,33.7919,33.8091,59002.0
2020-07-02 11:30:00,39.43,39.47,39.42,39.46,59837.0,33.8091,33.8434,33.8005,33.8348,59837.0
2020-07-02 11:35:00,39.45,39.48,39.45,39.47,41953.0,33.8262,33.852,33.8262,33.8434,41953.0
2020-07-02 11:40:00,39.47,39.5,39.47,39.49,56346.0,33.8434,33.8691,33.8434,33.8605,56346.0
2020-07-02 11:45:00,39.49,39.49,39.47,39.48,68644.0,33.8605,33.8605,33.8434,33.852,68644.0
2020-07-02 11:50:00,39.48,39.49,39.45,39.46,40905.0,33.852,33.8605,33.8262,33.8348,40905.0
2020-07-02 11:55:00,39.48,39.49,39.45,39.46,70280.0,33.852,33.8605,33.8262,33.8348,70280.0
2020-07-02 12:00:00,39.46,39.46,39.39,39.41,125869.0,33.8348,33.8348,33.7748,33.7919,125869.0
2020-07-02 12:05:00,39.41,39.44,39.41,39.43,38494.0,33.7919,33.8177,33.7919,33.8091,38494.0
2020-07-02 12:10:00,39.43,39.45,39.41,39.42,44722.0,33.8091,33.8262,33.7919,33.8005,44722.0
2020-07-02 12:15:00,39.42,39.44,39.39,39.43,84512.0,33.8005,33.8177,33.7748,33.8091,84512.0
2020-07-02 12:20:00,39.43,39.44,39.42,39.44,45042.0,33.8091,33.8177,33.8005,33.8177,45042.0
2020-07-02 12:25:00,39.44,39.46,39.41,39.45,40111.0,33.8177,33.8348,33.7919,33.8262,40111.0
2020-07-02 12:30:00,39.45,39.46,39.43,39.44,107533.0,33.8262,33.8348,33.8091,33.8177,107533.0
2020-07-02 12:35:00,39.44,39.45,39.4,39.43,54091.0,33.8177,33.8262,33.7834,33.8091,54091.0
2020-07-02 12:40:00,39.44,39.44,39.41,39.42,27967.0,33.8177,33.8177,33.7919,33.8005,27967.0
2020-07-02 12:45:00,39.41,39.43,39.41,39.43,82841.0,33.7919,33.8091,33.7919,33.8091,82841.0
2020-07-02 12:50:00,39.43,39.44,39.41,39.41,41015.0,33.8091,33.8177,33.7919,33.7919,41015.0
2020-07-02 12:55:00,39.41,39.43,39.39,39.43,137209.0,33.7919,33.8091,33.7748,33.8091,137209.0
2020-07-02 13:00:00,39.42,39.43,39.4,39.41,100691.0,33.8005,33.8091,33.7834,33.7919,100691.0
2020-07-02 13:05:00,39.41,39.43,39.41,39.42,23249.0,33.7919,33.8091,33.7919,33.8005,23249.0
2020-07-02 13:10:00,39.42,39.43,39.4,39.41,38527.0,33.8005,33.8091,33.7834,33.7919,38527.0
2020-07-02 13:15:00,39.41,39.43,39.4,39.41,44907.0,33.7919,33.8091,33.7834,33.7919,44907.0
2020-07-02 13:20:00,39.41,39.45,39.41,39.44,19507.0,33.7919,33.8262,33.7919,33.8177,19507.0
2020-07-02 13:25:00,39.45,39.45,39.42,39.44,68743.0,33.8262,33.8262,33.8005,33.8177,68743.0
2020-07-02 13:30:00,39.44,39.45,39.43,39.45,58352.0,33.8177,33.8262,33.8091,33.8262,58352.0
2020-07-02 13:35:00,39.45,39.46,39.44,39.46,73692.0,33.8262,33.8348,33.8177,33.8348,73692.0
2020-07-02 13:40:00,39.46,39.47,39.45,39.47,66685.0,33.8348,33.8434,33.8262,33.8434,66685.0
2020-07-02 13:45:00,39.47,39.49,39.46,39.49,50210.0,33.8434,33.8605,33.8348,33.8605,50210.0
2020-07-02 13:50:00,39.48,39.49,39.47,39.48,65825.0,33.852,33.8605,33.8434,33.852,65825.0
2020-07-02 13:55:00,39.48,39.48,39.45,39.46,65217.0,33.852,33.852,33.8262,33.8348,65217.0
2020-07-02 14:00:00,39.45,39.47,39.43,39.44,133105.0,33.8262,33.8434,33.8091,33.8177,133105.0
2020-07-02 14:05:00,39.44,39.45,39.42,39.43,30979.0,33.8177,33.8262,33.8005,33.8091,30979.0
2020-07-02 14:10:00,39.43,39.44,39.42,39.44,92783.0,33.8091,33.8177,33.8005,33.8177,92783.0
2020-07-02 14:15:00,39.44,39.44,39.42,39.44,52436.0,33.8177,33.8177,33.8005,33.8177,52436.0
2020-07-02 14:20:00,39.44,39.46,39.42,39.46,51870.0,33.8177,33.8348,33.8005,33.8348,51870.0
2020-07-02 14:25:00,39.46,39.47,39.45,39.47,25012.0,33.8348,33.8434,33.8262,33.8434,25012.0
2020-07-02 14:30:00,39.46,39.49,39.46,39.48,30648.0,33.8348,33.8605,33.8348,33.852,30648.0
2020-07-02 14:35:00,39.48,39.49,39.47,39.48,72883.0,33.852,33.8605,33.8434,33.852,72883.0
2020-07-02 14:40:00,39.48,39.49,39.45,39.46,48575.0,33.852,33.8605,33.8262,33.8348,48575.0
2020-07-02 14:45:00,39.46,39.47,39.45,39.46,68329.0,33.8348,33.8434,33.8262,33.8348,68329.0
2020-07-02 14:50:00,39.47,39.48,39.44,39.46,109510.0,33.8434,33.852,33.8177,33.8348,109510.0
2020-07-02 14:55:00,39.46,39.47,39.44,39.46,104791.0,33.8348,33.8434,33.8177,33.8348,104791.0
2020-07-02 15:00:00,39.46,39.47,39.43,39.43,66039.0,33.8348,33.8434,33.8091,33.8091,66039.0
2020-07-02 15:05:00,39.44,39.45,39.42,39.43,51999.0,33.8177,33.8262,33.8005,33.8091,51999.0
2020-07-02 15:10:00,39.42,39.43,39.4,39.41,56920.0,33.8005,33.8091,33.7834,33.7919,56920.0
2020-07-02 15:15:00,39.41,39.42,39.4,39.41,61893.0,33.7919,33.8005,33.7834,33.7919,61893.0
2020-07-02 15:20:00,39.42,39.43,39.41,39.43,83952.0,33.8005,33.8091,33.7919,33.8091,83952.0
2020-07-02 15:25:00,39.43,39.43,39.4,39.41,86892.0,33.8091,33.8091,33.7834,33.7919,86892.0
2020-07-02 15:30:00,39.41,39.42,39.38,39.4,128243.0,33.7919,33.8005,33.7662,33.7834,128243.0
2020-07-02 15:35:00,39.4,39.41,39.38,39.39,52626.0,33.7834,33.7919,33.7662,33.7748,52626.0
2020-07-02 15:40:00,39.4,39.41,39.35,39.37,88360.0,33.7834,33.7919,33.7405,33.7576,88360.0
2020-07-02 15:45:00,39.37,39.38,39.34,39.35,91218.0,33.7576,33.7662,33.7319,33.7405,91218.0
2020-07-02 15:50:00,39.35,39.35,39.29,39.3,120045.0,33.7405,33.7405,33.6891,33.6976,120045.0
2020-07-02 15:55:00,39.3,39.34,39.28,39.33,570881.0,33.6976,33.7319,33.6805,33.7233,570881.0
2020-07-06 09:30:00,39.91,39.98,39.91,39.97,350622.0,34.2207,34.2807,34.2207,34.2721,350622.0
2020-07-06 09:35:00,39.98,39.98,39.91,39.94,200957.0,34.2807,34.2807,34.2207,34.2464,200957.0
2020-07-06 09:40:00,39.95,39.97,39.94,39.97,44979.0,34.255,34.2721,34.2464,34.2721,44979.0
2020-07-06 09:45:00,39.98,40.0,39.96,39.99,98108.0,34.2807,34.2978,34.2635,34.2893,98108.0
2020-07-06 09:50:00,40.0,40.01,39.96,39.97,89941.0,34.2978,34.3064,34.2635,34.2721,89941.0
2020-07-06 09:55:00,39.98,40.0,39.96,39.97,40731.0,34.2807,34.2978,34.2635,34.2721,40731.0
2020-07-06 10:00:00,39.96,40.05,39.92,39.93,204295.0,34.2635,34.3407,34.2292,34.2378,204295.0
2020-07-06 10:05:00,39.93,39.94,39.84,39.88,232848.0,34.2378,34.2464,34.1606,34.1949,232848.0
2020-07-06 10:10:00,39.88,39.89,39.81,39.85,343190.0,34.1949,34.2035,34.1349,34.1692,343190.0
2020-07-06 10:15:00,39.84,39.91,39.84,39.86,234932.0,34.1606,34.2207,34.1606,34.1778,234932.0
2020-07-06 10:20:00,39.86,39.87,39.8,39.8,100958.0,34.1778,34.1864,34.1263,34.1263,100958.0
2020-07-06 10:25:00,39.81,39.83,39.77,39.81,96177.0,34.1349,34.1521,34.1006,34.1349,96177.0
2020-07-06 10:30:00,39.8,39.85,39.78,39.84,81259.0,34.1263,34.1692,34.1092,34.1606,81259.0
2020-07-06 10:35:00,39.84,39.86,39.83,39.86,125253.0,34.1606,34.1778,34.1521,34.1778,125253.0
2020-07-06 10:40:00,39.86,39.9,39.85,39.89,216908.0,34.1778,34.2121,34.1692,34.2035,216908.0
2020-07-06 10:45:00,39.9,39.96,39.88,39.94,80380.0,34.2121,34.2635,34.1949,34.2464,80380.0
2020-07-06 10:50:00,39.94,39.97,39.93,39.97,149561.0,34.2464,34.2721,34.2378,34.2721,149561.0
2020-07-06 10:55:00,39.96,39.98,39.95,39.98,167552.0,34.2635,34.2807,34.255,34.2807,167552.0
2020-07-06 11:00:00,39.98,39.98,39.94,39.97,51994.0,34.2807,34.2807,34.2464,34.2721,51994.0
2020-07-06 11:05:00,39.96,39.98,39.95,39.97,54067.0,34.2635,34.2807,34.255,34.2721,54067.0
2020-07-06 11:10:00,39.97,39.99,39.94,39.95,123317.0,34.2721,34.2893,34.2464,34.255,123317.0
2020-07-06 11:15:00,39.94,39.98,39.93,39.98,204709.0,34.2464,34.2807,34.2378,34.2807,204709.0
2020-07-06 11:20:00,39.97,39.98,39.94,39.97,68422.0,34.2721,34.2807,34.2464,34.2721,68422.0
2020-07-06 11:25:00,39.96,40.0,39.96,40.0,270812.0,34.2635,34.2978,34.2635,34.2978,270812.0
2020-07-06 11:30:00,40.0,40.0,39.96,39.96,78278.0,34.2978,34.2978,34.2635,34.2635,78278.0
2020-07-06 11:35:00,39.96,40.0,39.96,39.97,84436.0,34.2635,34.2978,34.2635,34.2721,84436.0
2020-07-06 11:40:00,39.97,39.98,39.95,39.95,52117.0,34.2721,34.2807,34.255,34.255,52117.0
2020-07-06 11:45:00,39.95,39.99,39.95,39.97,35765.0,34.255,34.2893,34.255,34.2721,35765.0
2020-07-06 11:50:00,39.97,39.98,39.93,39.93,29781.0,34.2721,34.2807,34.2378,34.2378,29781.0
2020-07-06 11:55:00,39.93,39.94,39.91,39.91,37112.0,34.2378,34.2464,34.2207,34.2207,37112.0
2020-07-06 12:00:00,39.91,39.93,39.9,39.93,54997.0,34.2207,34.2378,34.2121,34.2378,54997.0
2020-07-06 12:05:00,39.93,39.93,39.89,39.9,33146.0,34.2378,34.2378,34.2035,34.2121,33146.0
2020-07-06 12:10:00,39.9,39.93,39.9,39.91,13827.0,34.2121,34.2378,34.2121,34.2207,13827.0
2020-07-06 12:15:00,39.92,39.94,39.91,39.92,98032.0,34.2292,34.2464,34.2207,34.2292,98032.0
2020-07-06 12:20:00,39.91,39.94,39.89,39.92,136452.0,34.2207,34.2464,34.2035,34.2292,136452.0
2020-07-06 12:25:00,39.91,39.92,39.9,39.91,11883.0,34.2207,34.2292,34.2121,34.2207,11883.0
2020-07-06 12:30:00,39.9,39.91,39.88,39.89,75421.0,34.2121,34.2207,34.1949,34.2035,75421.0
2020-07-06 12:35:00,39.89,39.92,39.88,39.91,51733.0,34.2035,34.2292,34.1949,34.2207,51733.0
2020-07-06 12:40:00,39.92,39.92,39.91,39.91,49424.0,34.2292,34.2292,34.2207,34.2207,49424.0
2020-07-06 12:45:00,39.92,39.93,39.9,39.93,54358.0,34.2292,34.2378,34.2121,34.2378,54358.0
2020-07-06 12:50:00,39.92,39.93,39.92,39.92,10771.0,34.2292,34.2378,34.2292,34.2292,10771.0
2020-07-06 12:55:00,39.93,39.93,39.91,39.93,38163.0,34.2378,34.2378,34.2207,34.2378,38163.0
2020-07-06 13:00:00,39.92,39.93,39.91,39.92,271224.0,34.2292,34.2378,34.2207,34.2292,271224.0
2020-07-06 13:05:00,39.92,39.93,39.9,39.91,46328.0,34.2292,34.2378,34.2121,34.2207,46328.0
2020-07-06 13:10:00,39.9,39.91,39.89,39.89,51623.0,34.2121,34.2207,34.2035,34.2035,51623.0
2020-07-06 13:15:00,39.89,39.9,39.87,39.89,131335.0,34.2035,34.2121,34.1864,34.2035,131335.0
2020-07-06 13:20:00,39.89,39.9,39.88,39.9,20207.0,34.2035,34.2121,34.1949,34.2121,20207.0
2020-07-06 13:25:00,39.9,39.94,39.89,39.94,77149.0,34.2121,34.2464,34.2035,34.2464,77149.0
2020-07-06 13:30:00,39.94,39.95,39.93,39.94,20308.0,34.2464,34.255,34.2378,34.2464,20308.0
2020-07-06 13:35:00,39.93,39.95,39.92,39.94,36339.0,34.2378,34.255,34.2292,34.2464,36339.0
2020-07-06 13:40:00,39.95,39.96,39.94,39.96,24760.0,34.255,34.2635,34.2464,34.2635,24760.0
2020-07-06 13:45:00,39.95,39.97,39.95,39.96,85353.0,34.255,34.2721,34.255,34.2635,85353.0
2020-07-06 13:50:00,39.97,39.97,39.95,39.97,69459.0,34.2721,34.2721,34.255,34.2721,69459.0
2020-07-06 13:55:00,39.97,39.97,39.95,39.95,33612.0,34.2721,34.2721,34.255,34.255,33612.0
2020-07-06 14:00:00,39.96,39.96,39.91,39.93,53333.0,34.2635,34.2635,34.2207,34.2378,53333.0
2020-07-06 14:05:00,39.93,39.93,39.91,39.91,72559.0,34.2378,34.2378,34.2207,34.2207,72559.0
2020-07-06 14:10:00,39.92,39.93,39.89,39.9,30417.0,34.2292,34.2378,34.2035,34.2121,30417.0
2020-07-06 14:15:00,39.9,39.91,39.87,39.88,78861.0,34.2121,34.2207,34.1864,34.1949,78861.0
2020-07-06 14:20:00,39.88,39.89,39.87,39.88,86796.0,34.1949,34.2035,34.1864,34.1949,86796.0
2020-07-06 14:25:00,39.89,39.9,39.88,39.88,63895.0,34.2035,34.2121,34.1949,34.1949,63895.0
2020-07-06 14:30:00,39.89,39.91,39.88,39.9,42399.0,34.2035,34.2207,34.1949,34.2121,42399.0
2020-07-06 14:35:00,39.91,39.92,39.9,39.92,220588.0,34.2207,34.2292,34.2121,34.2292,220588.0
2020-07-06 14:40:00,39.91,39.92,39.89,39.9,68512.0,34.2207,34.2292,34.2035,34.2121,68512.0
2020-07-06 14:45:00,39.9,39.91,39.89,39.91,40984.0,34.2121,34.2207,34.2035,34.2207,40984.0
2020-07-06 14:50:00,39.9,39.92,39.89,39.91,38965.0,34.2121,34.2292,34.2035,34.2207,38965.0
2020-07-06 14:55:00,39.91,39.93,39.91,39.91,48851.0,34.2207,34.2378,34.2207,34.2207,48851.0
2020-07-06 15:00:00,39.91,39.92,39.88,39.89,76140.0,34.2207,34.2292,34.1949,34.2035,76140.0
2020-07-06 15:05:00,39.89,39.9,39.88,39.9,77380.0,34.2035,34.2121,34.1949,34.2121,77380.0
2020-07-06 15:10:00,39.89,39.92,39.88,39.9,109791.0,34.2035,34.2292,34.1949,34.2121,109791.0
2020-07-06 15:15:00,39.9,39.9,39.87,39.89,175092.0,34.2121,34.2121,34.1864,34.2035,175092.0
2020-07-06 15:20:00,39.9,39.92,39.89,39.91,70404.0,34.2121,34.2292,34.2035,34.2207,70404.0
2020-07-06 15:25:00,39.91,39.93,39.9,39.93,55795.0,34.2207,34.2378,34.2121,34.2378,55795.0
2020-07-06 15:30:00,39.93,39.93,39.9,39.93,393161.0,34.2378,34.2378,34.2121,34.2378,393161.0
2020-07-06 15:35:00,39.93,39.94,39.91,39.91,194440.0,34.2378,34.2464,34.2207,34.2207,194440.0
2020-07-06 15:40:00,39.91,39.93,39.91,39.93,102306.0,34.2207,34.2378,34.2207,34.2378,102306.0
2020-07-06 15:45:00,39.92,39.96,39.92,39.96,90225.0,34.2292,34.2635,34.2292,34.2635,90225.0
2020-07-06 15:50:00,39.96,39.97,39.93,39.97,167266.0,34.2635,34.2721,34.2378,34.2721,167266.0
2020-07-06 15:55:00,39.96,39.99,39.95,39.99,309590.0,34.2635,34.2893,34.255,34.2893,309590.0
2020-07-07 09:30:00,39.58,39.63,39.56,39.62,396260.0,33.9377,33.9806,33.9206,33.972,396260.0
2020-07-07 09:35:00,39.62,39.62,39.52,39.53,176279.0,33.972,33.972,33.8863,33.8948,176279.0
2020-07-07 09:40:00,39.53,39.59,39.53,39.59,186974.0,33.8948,33.9463,33.8948,33.9463,186974.0
2020-07-07 09:45:00,39.59,39.65,39.59,39.62,61823.0,33.9463,33.9977,33.9463,33.972,61823.0
2020-07-07 09:50:00,39.63,39.63,39.59,39.6,57169.0,33.9806,33.9806,33.9463,33.9549,57169.0
2020-07-07 09:55:00,39.6,39.62,39.59,39.61,54204.0,33.9549,33.972,33.9463,33.9634,54204.0
2020-07-07 10:00:00,39.61,39.67,39.59,39.67,163644.0,33.9634,34.0149,33.9463,34.0149,163644.0
2020-07-07 10:05:00,39.67,39.67,39.64,39.67,142367.0,34.0149,34.0149,33.9892,34.0149,142367.0
2020-07-07 10:10:00,39.67,39.73,39.66,39.71,167019.0,34.0149,34.0663,34.0063,34.0492,167019.0
2020-07-07 10:15:00,39.73,39.73,39.68,39.69,88442.0,34.0663,34.0663,34.0235,34.032,88442.0
2020-07-07 10:20:00,39.69,39.71,39.68,39.71,75945.0,34.032,34.0492,34.0235,34.0492,75945.0
2020-07-07 10:25:00,39.72,39.74,39.68,39.71,99448.0,34.0578,34.0749,34.0235,34.0492,99448.0
2020-07-07 10:30:00,39.7,39.72,39.62,39.63,98911.0,34.0406,34.0578,33.972,33.9806,98911.0
2020-07-07 10:35:00,39.63,39.65,39.62,39.63,39036.0,33.9806,33.9977,33.972,33.9806,39036.0
2020-07-07 10:40:00,39.63,39.63,39.59,39.59,164885.0,33.9806,33.9806,33.9463,33.9463,164885.0
2020-07-07 10:45:00,39.59,39.61,39.56,39.6,103323.0,33.9463,33.9634,33.9206,33.9549,103323.0
2020-07-07 10:50:00,39.6,39.67,39.6,39.66,103494.0,33.9549,34.0149,33.9549,34.0063,103494.0
2020-07-07 10:55:00,39.67,39.7,39.67,39.68,94200.0,34.0149,34.0406,34.0149,34.0235,94200.0
2020-07-07 11:00:00,39.68,39.69,39.66,39.68,64836.0,34.0235,34.032,34.0063,34.0235,64836.0
2020-07-07 11:05:00,39.67,39.69,39.66,39.67,34752.0,34.0149,34.032,34.0063,34.0149,34752.0
2020-07-07 11:10:00,39.68,39.73,39.67,39.71,142098.0,34.0235,34.0663,34.0149,34.0492,142098.0
2020-07-07 11:15:00,39.72,39.75,39.72,39.74,26494.0,34.0578,34.0835,34.0578,34.0749,26494.0
2020-07-07 11:20:00,39.75,39.76,39.74,39.76,23042.0,34.0835,34.0921,34.0749,34.0921,23042.0
2020-07-07 11:25:00,39.77,39.77,39.73,39.75,47846.0,34.1006,34.1006,34.0663,34.0835,47846.0
2020-07-07 11:30:00,39.75,39.76,39.7,39.71,111533.0,34.0835,34.0921,34.0406,34.0492,111533.0
2020-07-07 11:35:00,39.71,39.73,39.69,39.7,91785.0,34.0492,34.0663,34.032,34.0406,91785.0
2020-07-07 11:40:00,39.7,39.71,39.69,39.7,31779.0,34.0406,34.0492,34.032,34.0406,31779.0
2020-07-07 11:45:00,39.69,39.76,39.69,39.76,58908.0,34.032,34.0921,34.032,34.0921,58908.0
2020-07-07 11:50:00,39.76,39.78,39.75,39.76,75825.0,34.0921,34.1092,34.0835,34.0921,75825.0
2020-07-07 11:55:00,39.76,39.77,39.72,39.73,38371.0,34.0921,34.1006,34.0578,34.0663,38371.0
2020-07-07 12:00:00,39.74,39.76,39.73,39.73,41988.0,34.0749,34.0921,34.0663,34.0663,41988.0
2020-07-07 12:05:00,39.73,39.76,39.72,39.73,39608.0,34.0663,34.0921,34.0578,34.0663,39608.0
2020-07-07 12:10:00,39.72,39.73,39.7,39.7,84018.0,34.0578,34.0663,34.0406,34.0406,84018.0
2020-07-07 12:15:00,39.7,39.7,39.68,39.69,67840.0,34.0406,34.0406,34.0235,34.032,67840.0
2020-07-07 12:20:00,39.7,39.71,39.68,39.7,47641.0,34.0406,34.0492,34.0235,34.0406,47641.0
2020-07-07 12:25:00,39.7,39.71,39.68,39.7,77389.0,34.0406,34.0492,34.0235,34.0406,77389.0
2020-07-07 12:30:00,39.7,39.72,39.69,39.7,748183.0,34.0406,34.0578,34.032,34.0406,748183.0
2020-07-07 12:35:00,39.7,39.71,39.68,39.68,173574.0,34.0406,34.0492,34.0235,34.0235,173574.0
2020-07-07 12:40:00,39.67,39.69,39.65,39.66,313895.0,34.0149,34.032,33.9977,34.0063,313895.0
2020-07-07 12:45:00,39.66,39.68,39.65,39.68,90427.0,34.0063,34.0235,33.9977,34.0235,90427.0
2020-07-07 12:50:00,39.68,39.68,39.65,39.65,76740.0,34.0235,34.0235,33.9977,33.9977,76740.0
2020-07-07 12:55:00,39.65,39.68,39.65,39.68,286581.0,33.9977,34.0235,33.9977,34.0235,286581.0
2020-07-07 13:00:00,39.68,39.7,39.67,39.69,30320.0,34.0235,34.0406,34.0149,34.032,30320.0
2020-07-07 13:05:00,39.69,39.69,39.64,39.66,36712.0,34.032,34.032,33.9892,34.0063,36712.0
2020-07-07 13:10:00,39.65,39.66,39.64,39.66,21970.0,33.9977,34.0063,33.9892,34.0063,21970.0
2020-07-07 13:15:00,39.66,39.68,39.65,39.67,59267.0,34.0063,34.0235,33.9977,34.0149,59267.0
2020-07-07 13:20:00,39.66,39.69,39.66,39.69,29168.0,34.0063,34.032,34.0063,34.032,29168.0
2020-07-07 13:25:00,39.68,39.7,39.66,39.69,105232.0,34.0235,34.0406,34.0063,34.032,105232.0
2020-07-07 13:30:00,39.69,39.71,39.67,39.7,121050.0,34.032,34.0492,34.0149,34.0406,121050.0
2020-07-07 13:35:00,39.7,39.72,39.7,39.7,25041.0,34.0406,34.0578,34.0406,34.0406,25041.0
2020-07-07 13:40:00,39.7,39.73,39.69,39.72,65340.0,34.0406,34.0663,34.032,34.0578,65340.0
2020-07-07 13:45:00,39.72,39.72,39.7,39.71,32521.0,34.0578,34.0578,34.0406,34.0492,32521.0
2020-07-07 13:50:00,39.72,39.73,39.69,39.7,50628.0,34.0578,34.0663,34.032,34.0406,50628.0
2020-07-07 13:55:00,39.7,39.72,39.7,39.72,47017.0,34.0406,34.0578,34.0406,34.0578,47017.0
2020-07-07 14:00:00,39.71,39.73,39.68,39.68,26978.0,34.0492,34.0663,34.0235,34.0235,26978.0
2020-07-07 14:05:00,39.69,39.71,39.68,39.69,25627.0,34.032,34.0492,34.0235,34.032,25627.0
2020-07-07 14:10:00,39.69,39.72,39.69,39.71,33555.0,34.032,34.0578,34.032,34.0492,33555.0
2020-07-07 14:15:00,39.71,39.71,39.68,39.68,37068.0,34.0492,34.0492,34.0235,34.0235,37068.0
2020-07-07 14:20:00,39.68,39.69,39.66,39.66,64382.0,34.0235,34.032,34.0063,34.0063,64382.0
2020-07-07 14:25:00,39.67,39.68,39.65,39.66,64976.0,34.0149,34.0235,33.9977,34.0063,64976.0
2020-07-07 14:30:00,39.66,39.66,39.6,39.61,195283.0,34.0063,34.0063,33.9549,33.9634,195283.0
2020-07-07 14:35:00,39.61,39.61,39.59,39.6,36656.0,33.9634,33.9634,33.9463,33.9549,36656.0
2020-07-07 14:40:00,39.6,39.62,39.6,39.61,59676.0,33.9549,33.972,33.9549,33.9634,59676.0
2020-07-07 14:45:00,39.61,39.62,39.6,39.6,43093.0,33.9634,33.972,33.9549,33.9549,43093.0
2020-07-07 14:50:00,39.6,39.61,39.57,39.58,102267.0,33.9549,33.9634,33.9291,33.9377,102267.0
2020-07-07 14:55:00,39.58,39.63,39.57,39.61,53601.0,33.9377,33.9806,33.9291,33.9634,53601.0
2020-07-07 15:00:00,39.62,39.62,39.56,39.57,28126.0,33.972,33.972,33.9206,33.9291,28126.0
2020-07-07 15:05:00,39.57,39.6,39.56,39.57,81855.0,33.9291,33.9549,33.9206,33.9291,81855.0
2020-07-07 15:10:00,39.56,39.58,39.55,39.55,48313.0,33.9206,33.9377,33.912,33.912,48313.0
2020-07-07 15:15:00,39.55,39.58,39.54,39.56,82455.0,33.912,33.9377,33.9034,33.9206,82455.0
2020-07-07 15:20:00,39.57,39.57,39.54,39.56,118012.0,33.9291,33.9291,33.9034,33.9206,118012.0
2020-07-07 15:25:00,39.55,39.57,39.53,39.54,68251.0,33.912,33.9291,33.8948,33.9034,68251.0
2020-07-07 15:30:00,39.55,39.55,39.53,39.54,77481.0,33.912,33.912,33.8948,33.9034,77481.0
2020-07-07 15:35:00,39.54,39.55,39.49,39.51,127929.0,33.9034,33.912,33.8605,33.8777,127929.0
2020-07-07 15:40:00,39.5,39.52,39.49,39.5,105434.0,33.8691,33.8863,33.8605,33.8691,105434.0
2020-07-07 15:45:00,39.49,39.49,39.46,39.47,94650.0,33.8605,33.8605,33.8348,33.8434,94650.0
2020-07-07 15:50:00,39.47,39.47,39.4,39.4,168814.0,33.8434,33.8434,33.7834,33.7834,168814.0
2020-07-07 15:55:00,39.4,39.43,39.38,39.4,328591.0,33.7834,33.8091,33.7662,33.7834,328591.0
2020-07-08 09:30:00,39.44,39.5,39.39,39.5,300803.0,33.8177,33.8691,33.7748,33.8691,300803.0
2020-07-08 09:35:00,39.5,39.53,39.48,39.53,113480.0,33.8691,33.8948,33.852,33.8948,113480.0
2020-07-08 09:40:00,39.52,39.55,39.51,39.55,122500.0,33.8863,33.912,33.8777,33.912,122500.0
2020-07-08 09:45:00,39.55,39.59,39.53,39.57,107964.0,33.912,33.9463,33.8948,33.9291,107964.0
2020-07-08 09:50:00,39.58,39.61,39.56,39.6,121370.0,33.9377,33.9634,33.9206,33.9549,121370.0
2020-07-08 09:55:00,39.59,39.62,39.58,39.6,79396.0,33.9463,33.972,33.9377,33.9549,79396.0
2020-07-08 10:00:00,39.61,39.63,39.58,39.61,107965.0,33.9634,33.9806,33.9377,33.9634,107965.0
2020-07-08 10:05:00,39.61,39.64,39.61,39.61,45860.0,33.9634,33.9892,33.9634,33.9634,45860.0
2020-07-08 10:10:00,39.61,39.65,39.59,39.62,66627.0,33.9634,33.9977,33.9463,33.972,66627.0
2020-07-08 10:15:00,39.62,39.62,39.57,39.61,49959.0,33.972,33.972,33.9291,33.9634,49959.0
2020-07-08 10:20:00,39.6,39.62,39.59,39.6,75438.0,33.9549,33.972,33.9463,33.9549,75438.0
2020-07-08 10:25:00,39.61,39.62,39.54,39.55,77366.0,33.9634,33.972,33.9034,33.912,77366.0
2020-07-08 10:30:00,39.55,39.59,39.54,39.57,48158.0,33.912,33.9463,33.9034,33.9291,48158.0
2020-07-08 10:35:00,39.57,39.58,39.54,39.58,53549.0,33.9291,33.9377,33.9034,33.9377,53549.0
2020-07-08 10:40:00,39.58,39.59,39.54,39.54,43737.0,33.9377,33.9463,33.9034,33.9034,43737.0
2020-07-08 10:45:00,39.53,39.58,39.52,39.57,64402.0,33.8948,33.9377,33.8863,33.9291,64402.0
2020-07-08 10:50:00,39.57,39.59,39.55,39.58,49887.0,33.9291,33.9463,33.912,33.9377,49887.0
2020-07-08 10:55:00,39.59,39.59,39.54,39.56,36719.0,33.9463,33.9463,33.9034,33.9206,36719.0
2020-07-08 11:00:00,39.57,39.57,39.48,39.49,82896.0,33.9291,33.9291,33.852,33.8605,82896.0
2020-07-08 11:05:00,39.49,39.51,39.43,39.46,170301.0,33.8605,33.8777,33.8091,33.8348,170301.0
2020-07-08 11:10:00,39.46,39.5,39.45,39.49,99541.0,33.8348,33.8691,33.8262,33.8605,99541.0
2020-07-08 11:15:00,39.49,39.5,39.41,39.42,347505.0,33.8605,33.8691,33.7919,33.8005,347505.0
2020-07-08 11:20:00,39.42,39.42,39.33,39.36,109975.0,33.8005,33.8005,33.7233,33.7491,109975.0
2020-07-08 11:25:00,39.36,39.43,39.33,39.43,304352.0,33.7491,33.8091,33.7233,33.8091,304352.0
2020-07-08 11:30:00,39.43,39.47,39.41,39.44,303637.0,33.8091,33.8434,33.7919,33.8177,303637.0
2020-07-08 11:35:00,39.44,39.47,39.43,39.46,97391.0,33.8177,33.8434,33.8091,33.8348,97391.0
2020-07-08 11:40:00,39.46,39.48,39.45,39.47,77599.0,33.8348,33.852,33.8262,33.8434,77599.0
2020-07-08 11:45:00,39.48,39.49,39.44,39.46,94614.0,33.852,33.8605,33.8177,33.8348,94614.0
2020-07-08 11:50:00,39.46,39.5,39.45,39.49,66495.0,33.8348,33.8691,33.8262,33.8605,66495.0
2020-07-08 11:55:00,39.5,39.5,39.46,39.48,65693.0,33.8691,33.8691,33.8348,33.852,65693.0
2020-07-08 12:00:00,39.49,39.51,39.47,39.49,109691.0,33.8605,33.8777,33.8434,33.8605,109691.0
2020-07-08 12:05:00,39.49,39.53,39.49,39.52,40652.0,33.8605,33.8948,33.8605,33.8863,40652.0
2020-07-08 12:10:00,39.52,39.55,39.52,39.54,73911.0,33.8863,33.912,33.8863,33.9034,73911.0
2020-07-08 12:15:00,39.54,39.59,39.52,39.59,428793.0,33.9034,33.9463,33.8863,33.9463,428793.0
2020-07-08 12:20:00,39.59,39.6,39.57,39.58,52891.0,33.9463,33.9549,33.9291,33.9377,52891.0
2020-07-08 12:25:00,39.58,39.59,39.57,39.58,33817.0,33.9377,33.9463,33.9291,33.9377,33817.0
2020-07-08 12:30:00,39.58,39.6,39.56,39.56,113363.0,33.9377,33.9549,33.9206,33.9206,113363.0
2020-07-08 12:35:00,39.56,39.57,39.55,39.56,28636.0,33.9206,33.9291,33.912,33.9206,28636.0
2020-07-08 12:40:00,39.56,39.57,39.53,39.55,67803.0,33.9206,33.9291,33.8948,33.912,67803.0
2020-07-08 12:45:00,39.54,39.57,39.54,39.55,27720.0,33.9034,33.9291,33.9034,33.912,27720.0
2020-07-08 12:50:00,39.56,39.57,39.54,39.55,62287.0,33.9206,33.9291,33.9034,33.912,62287.0
2020-07-08 12:55:00,39.55,39.59,39.55,39.59,19267.0,33.912,33.9463,33.912,33.9463,19267.0
2020-07-08 13:00:00,39.59,39.59,39.57,39.59,34204.0,33.9463,33.9463,33.9291,33.9463,34204.0
2020-07-08 13:05:00,39.59,39.6,39.58,39.59,41110.0,33.9463,33.9549,33.9377,33.9463,41110.0
2020-07-08 13:10:00,39.59,39.59,39.56,39.57,64814.0,33.9463,33.9463,33.9206,33.9291,64814.0
2020-07-08 13:15:00,39.57,39.58,39.54,39.54,57434.0,33.9291,33.9377,33.9034,33.9034,57434.0
2020-07-08 13:20:00,39.54,39.55,39.51,39.52,41735.0,33.9034,33.912,33.8777,33.8863,41735.0
2020-07-08 13:25:00,39.52,39.52,39.47,39.51,91986.0,33.8863,33.8863,33.8434,33.8777,91986.0
2020-07-08 13:30:00,39.51,39.54,39.5,39.54,148636.0,33.8777,33.9034,33.8691,33.9034,148636.0
2020-07-08 13:35:00,39.53,39.55,39.53,39.55,85812.0,33.8948,33.912,33.8948,33.912,85812.0
2020-07-08 13:40:00,39.55,39.56,39.54,39.54,87745.0,33.912,33.9206,33.9034,33.9034,87745.0
2020-07-08 13:45:00,39.55,39.55,39.53,39.55,87026.0,33.912,33.912,33.8948,33.912,87026.0
2020-07-08 13:50:00,39.54,39.56,39.51,39.52,91126.0,33.9034,33.9206,33.8777,33.8863,91126.0
2020-07-08 13:55:00,39.52,39.54,39.49,39.51,75469.0,33.8863,33.9034,33.8605,33.8777,75469.0
2020-07-08 14:00:00,39.52,39.56,39.5,39.51,67810.0,33.8863,33.9206,33.8691,33.8777,67810.0
2020-07-08 14:05:00,39.5,39.53,39.5,39.52,97893.0,33.8691,33.8948,33.8691,33.8863,97893.0
2020-07-08 14:10:00,39.52,39.54,39.5,39.53,50755.0,33.8863,33.9034,33.8691,33.8948,50755.0
2020-07-08 14:15:00,39.54,39.55,39.53,39.54,59831.0,33.9034,33.912,33.8948,33.9034,59831.0
2020-07-08 14:20:00,39.55,39.58,39.53,39.55,64783.0,33.912,33.9377,33.8948,33.912,64783.0
2020-07-08 14:25:00,39.55,39.57,39.55,39.57,23261.0,33.912,33.9291,33.912,33.9291,23261.0
2020-07-08 14:30:00,39.56,39.57,39.54,39.55,47374.0,33.9206,33.9291,33.9034,33.912,47374.0
2020-07-08 14:35:00,39.54,39.56,39.53,39.55,38994.0,33.9034,33.9206,33.8948,33.912,38994.0
2020-07-08 14:40:00,39.55,39.56,39.51,39.52,40672.0,33.912,33.9206,33.8777,33.8863,40672.0
2020-07-08 14:45:00,39.52,39.55,39.52,39.53,71816.0,33.8863,33.912,33.8863,33.8948,71816.0
2020-07-08 14:50:00,39.54,39.56,39.53,39.53,54631.0,33.9034,33.9206,33.8948,33.8948,54631.0
2020-07-08 14:55:00,39.55,39.6,39.54,39.59,146181.0,33.912,33.9549,33.9034,33.9463,146181.0
2020-07-08 15:00:00,39.58,39.6,39.58,39.59,114720.0,33.9377,33.9549,33.9377,33.9463,114720.0
2020-07-08 15:05:00,39.59,39.62,39.59,39.61,213620.0,33.9463,33.972,33.9463,33.9634,213620.0
2020-07-08 15:10:00,39.62,39.65,39.61,39.64,117611.0,33.972,33.9977,33.9634,33.9892,117611.0
2020-07-08 15:15:00,39.63,39.65,39.62,39.65,327998.0,33.9806,33.9977,33.972,33.9977,327998.0
2020-07-08 15:20:00,39.65,39.7,39.64,39.7,200793.0,33.9977,34.0406,33.9892,34.0406,200793.0
2020-07-08 15:25:00,39.69,39.7,39.66,39.67,67259.0,34.032,34.0406,34.0063,34.0149,67259.0
2020-07-08 15:30:00,39.67,39.7,39.67,39.69,46096.0,34.0149,34.0406,34.0149,34.032,46096.0
2020-07-08 15:35:00,39.7,39.72,39.66,39.66,97185.0,34.0406,34.0578,34.0063,34.0063,97185.0
2020-07-08 15:40:00,39.66,39.69,39.66,39.68,56368.0,34.0063,34.032,34.0063,34.0235,56368.0
2020-07-08 15:45:00,39.67,39.7,39.67,39.68,85713.0,34.0149,34.0406,34.0149,34.0235,85713.0
2020-07-08 15:50:00,39.68,39.72,39.66,39.72,94965.0,34.0235,34.0578,34.0063,34.0578,94965.0
2020-07-08 15:55:00,39.71,39.74,39.7,39.73,131270.0,34.0492,34.0749,34.0406,34.0663,131270.0
2020-07-09 09:30:00,39.65,39.68,39.62,39.63,194269.0,33.9977,34.0235,33.972,33.9806,194269.0
2020-07-09 09:35:00,39.64,39.64,39.55,39.57,137298.0,33.9892,33.9892,33.912,33.9291,137298.0
2020-07-09 09:40:00,39.58,39.63,39.57,39.59,54355.0,33.9377,33.9806,33.9291,33.9463,54355.0
2020-07-09 09:45:00,39.59,39.62,39.56,39.59,89131.0,33.9463,33.972,33.9206,33.9463,89131.0
2020-07-09 09:50:00,39.59,39.63,39.57,39.61,116450.0,33.9463,33.9806,33.9291,33.9634,116450.0
2020-07-09 09:55:00,39.62,39.63,39.6,39.62,32591.0,33.972,33.9806,33.9549,33.972,32591.0
2020-07-09 10:00:00,39.63,39.66,39.61,39.64,137617.0,33.9806,34.0063,33.9634,33.9892,137617.0
2020-07-09 10:05:00,39.65,39.67,39.63,39.65,83026.0,33.9977,34.0149,33.9806,33.9977,83026.0
2020-07-09 10:10:00,39.65,39.66,39.59,39.62,128741.0,33.9977,34.0063,33.9463,33.972,128741.0
2020-07-09 10:15:00,39.6,39.6,39.47,39.48,327328.0,33.9549,33.9549,33.8434,33.852,327328.0
2020-07-09 10:20:00,39.48,39.53,39.46,39.53,101230.0,33.852,33.8948,33.8348,33.8948,101230.0
2020-07-09 10:25:00,39.53,39.57,39.52,39.55,39050.0,33.8948,33.9291,33.8863,33.912,39050.0
2020-07-09 10:30:00,39.55,39.59,39.54,39.56,46406.0,33.912,33.9463,33.9034,33.9206,46406.0
2020-07-09 10:35:00,39.56,39.57,39.44,39.44,170840.0,33.9206,33.9291,33.8177,33.8177,170840.0
2020-07-09 10:40:00,39.44,39.44,39.33,39.33,212807.0,33.8177,33.8177,33.7233,33.7233,212807.0
2020-07-09 10:45:00,39.33,39.35,39.28,39.29,173419.0,33.7233,33.7405,33.6805,33.6891,173419.0
2020-07-09 10:50:00,39.29,39.34,39.27,39.28,416616.0,33.6891,33.7319,33.6719,33.6805,416616.0
2020-07-09 10:55:00,39.29,39.29,39.17,39.2,176406.0,33.6891,33.6891,33.5862,33.6119,176406.0
2020-07-09 11:00:00,39.19,39.19,39.06,39.08,238774.0,33.6033,33.6033,33.4918,33.509,238774.0
2020-07-09 11:05:00,39.08,39.17,39.06,39.16,187679.0,33.509,33.5862,33.4918,33.5776,187679.0
2020-07-09 11:10:00,39.16,39.2,39.16,39.18,147980.0,33.5776,33.6119,33.5776,33.5947,147980.0
2020-07-09 11:15:00,39.18,39.2,39.02,39.02,239246.0,33.5947,33.6119,33.4575,33.4575,239246.0
2020-07-09 11:20:00,39.02,39.1,39.02,39.08,179001.0,33.4575,33.5261,33.4575,33.509,179001.0
2020-07-09 11:25:00,39.08,39.13,39.04,39.13,318312.0,33.509,33.5519,33.4747,33.5519,318312.0
2020-07-09 11:30:00,39.13,39.14,39.09,39.12,198378.0,33.5519,33.5604,33.5176,33.5433,198378.0
2020-07-09 11:35:00,39.11,39.16,39.11,39.12,146623.0,33.5347,33.5776,33.5347,33.5433,146623.0
2020-07-09 11:40:00,39.13,39.13,39.0,39.03,227453.0,33.5519,33.5519,33.4404,33.4661,227453.0
2020-07-09 11:45:00,39.02,39.11,39.01,39.1,146827.0,33.4575,33.5347,33.449,33.5261,146827.0
2020-07-09 11:50:00,39.1,39.15,39.08,39.15,56864.0,33.5261,33.569,33.509,33.569,56864.0
2020-07-09 11:55:00,39.15,39.15,39.1,39.13,133689.0,33.569,33.569,33.5261,33.5519,133689.0
2020-07-09 12:00:00,39.12,39.21,39.12,39.2,175345.0,33.5433,33.6205,33.5433,33.6119,175345.0
2020-07-09 12:05:00,39.2,39.23,39.19,39.21,180575.0,33.6119,33.6376,33.6033,33.6205,180575.0
2020-07-09 12:10:00,39.22,39.23,39.17,39.18,96621.0,33.629,33.6376,33.5862,33.5947,96621.0
2020-07-09 12:15:00,39.18,39.23,39.18,39.22,81017.0,33.5947,33.6376,33.5947,33.629,81017.0
2020-07-09 12:20:00,39.22,39.24,39.2,39.23,38279.0,33.629,33.6462,33.6119,33.6376,38279.0
2020-07-09 12:25:00,39.23,39.25,39.18,39.19,54827.0,33.6376,33.6548,33.5947,33.6033,54827.0
2020-07-09 12:30:00,39.19,39.21,39.17,39.2,93267.0,33.6033,33.6205,33.5862,33.6119,93267.0
2020-07-09 12:35:00,39.19,39.22,39.18,39.18,94250.0,33.6033,33.629,33.5947,33.5947,94250.0
2020-07-09 12:40:00,39.19,39.22,39.18,39.19,27044.0,33.6033,33.629,33.5947,33.6033,27044.0
2020-07-09 12:45:00,39.18,39.24,39.18,39.23,42104.0,33.5947,33.6462,33.5947,33.6376,42104.0
2020-07-09 12:50:00,39.22,39.23,39.19,39.19,206439.0,33.629,33.6376,33.6033,33.6033,206439.0
2020-07-09 12:55:00,39.19,39.22,39.18,39.21,32187.0,33.6033,33.629,33.5947,33.6205,32187.0
2020-07-09 13:00:00,39.2,39.26,39.18,39.25,195348.0,33.6119,33.6633,33.5947,33.6548,195348.0
2020-07-09 13:05:00,39.25,39.27,39.23,39.27,120025.0,33.6548,33.6719,33.6376,33.6719,120025.0
2020-07-09 13:10:00,39.27,39.28,39.25,39.27,239922.0,33.6719,33.6805,33.6548,33.6719,239922.0
2020-07-09 13:15:00,39.28,39.3,39.26,39.26,140190.0,33.6805,33.6976,33.6633,33.6633,140190.0
2020-07-09 13:20:00,39.27,39.27,39.23,39.24,51554.0,33.6719,33.6719,33.6376,33.6462,51554.0
2020-07-09 13:25:00,39.24,39.25,39.23,39.24,140162.0,33.6462,33.6548,33.6376,33.6462,140162.0
2020-07-09 13:30:00,39.25,39.25,39.23,39.25,33104.0,33.6548,33.6548,33.6376,33.6548,33104.0
2020-07-09 13:35:00,39.24,39.26,39.23,39.24,43659.0,33.6462,33.6633,33.6376,33.6462,43659.0
2020-07-09 13:40:00,39.26,39.28,39.22,39.24,37499.0,33.6633,33.6805,33.629,33.6462,37499.0
2020-07-09 13:45:00,39.23,39.23,39.22,39.23,20993.0,33.6376,33.6376,33.629,33.6376,20993.0
2020-07-09 13:50:00,39.23,39.23,39.19,39.21,40744.0,33.6376,33.6376,33.6033,33.6205,40744.0
2020-07-09 13:55:00,39.21,39.21,39.18,39.2,17343.0,33.6205,33.6205,33.5947,33.6119,17343.0
2020-07-09 14:00:00,39.18,39.21,39.17,39.21,79615.0,33.5947,33.6205,33.5862,33.6205,79615.0
2020-07-09 14:05:00,39.21,39.24,39.2,39.23,45855.0,33.6205,33.6462,33.6119,33.6376,45855.0
2020-07-09 14:10:00,39.24,39.25,39.23,39.24,46516.0,33.6462,33.6548,33.6376,33.6462,46516.0
2020-07-09 14:15:00,39.25,39.3,39.24,39.29,79971.0,33.6548,33.6976,33.6462,33.6891,79971.0
2020-07-09 14:20:00,39.29,39.29,39.26,39.26,130451.0,33.6891,33.6891,33.6633,33.6633,130451.0
2020-07-09 14:25:00,39.26,39.29,39.25,39.29,40622.0,33.6633,33.6891,33.6548,33.6891,40622.0
2020-07-09 14:30:00,39.29,39.3,39.27,39.27,54696.0,33.6891,33.6976,33.6719,33.6719,54696.0
2020-07-09 14:35:00,39.27,39.28,39.26,39.26,28963.0,33.6719,33.6805,33.6633,33.6633,28963.0
2020-07-09 14:40:00,39.27,39.28,39.26,39.27,41809.0,33.6719,33.6805,33.6633,33.6719,41809.0
2020-07-09 14:45:00,39.27,39.3,39.26,39.3,54373.0,33.6719,33.6976,33.6633,33.6976,54373.0
2020-07-09 14:50:00,39.3,39.3,39.28,39.29,60045.0,33.6976,33.6976,33.6805,33.6891,60045.0
2020-07-09 14:55:00,39.29,39.33,39.29,39.33,94316.0,33.6891,33.7233,33.6891,33.7233,94316.0
2020-07-09 15:00:00,39.33,39.35,39.32,39.34,114007.0,33.7233,33.7405,33.7148,33.7319,114007.0
2020-07-09 15:05:00,39.34,39.34,39.32,39.33,80738.0,33.7319,33.7319,33.7148,33.7233,80738.0
2020-07-09 15:10:00,39.33,39.37,39.32,39.37,49847.0,33.7233,33.7576,33.7148,33.7576,49847.0
2020-07-09 15:15:00,39.37,39.39,39.33,39.35,149479.0,33.7576,33.7748,33.7233,33.7405,149479.0
2020-07-09 15:20:00,39.35,39.35,39.28,39.3,83842.0,33.7405,33.7405,33.6805,33.6976,83842.0
2020-07-09 15:25:00,39.3,39.31,39.26,39.26,59085.0,33.6976,33.7062,33.6633,33.6633,59085.0
2020-07-09 15:30:00,39.26,39.26,39.2,39.22,62337.0,33.6633,33.6633,33.6119,33.629,62337.0
2020-07-09 15:35:00,39.23,39.25,39.19,39.24,87798.0,33.6376,33.6548,33.6033,33.6462,87798.0
2020-07-09 15:40:00,39.24,39.26,39.21,39.26,58908.0,33.6462,33.6633,33.6205,33.6633,58908.0
2020-07-09 15:45:00,39.25,39.35,39.25,39.33,106859.0,33.6548,33.7405,33.6548,33.7233,106859.0
2020-07-09 15:50:00,39.32,39.32,39.29,39.3,111558.0,33.7148,33.7148,33.6891,33.6976,111558.0
2020-07-09 15:55:00,39.3,39.31,39.26,39.29,224895.0,33.6976,33.7062,33.6633,33.6891,224895.0
2020-07-10 09:30:00,39.4,39.48,39.36,39.37,492121.0,33.7834,33.852,33.7491,33.7576,492121.0
2020-07-10 09:35:00,39.37,39.46,39.34,39.45,358514.0,33.7576,33.8348,33.7319,33.8262,358514.0
2020-07-10 09:40:00,39.46,39.49,39.42,39.48,187149.0,33.8348,33.8605,33.8005,33.852,187149.0
2020-07-10 09:45:00,39.48,39.5,39.42,39.42,101703.0,33.852,33.8691,33.8005,33.8005,101703.0
2020-07-10 09:50:00,39.43,39.43,39.36,39.36,151214.0,33.8091,33.8091,33.7491,33.7491,151214.0
2020-07-10 09:55:00,39.36,39.39,39.34,39.38,94298.0,33.7491,33.7748,33.7319,33.7662,94298.0
2020-07-10 10:00:00,39.36,39.36,39.28,39.29,166682.0,33.7491,33.7491,33.6805,33.6891,166682.0
2020-07-10 10:05:00,39.3,39.35,39.29,39.34,117489.0,33.6976,33.7405,33.6891,33.7319,117489.0
2020-07-10 10:10:00,39.34,39.42,39.33,39.41,243527.0,33.7319,33.8005,33.7233,33.7919,243527.0
2020-07-10 10:15:00,39.42,39.43,39.37,39.37,170435.0,33.8005,33.8091,33.7576,33.7576,170435.0
2020-07-10 10:20:00,39.37,39.41,39.36,39.38,85457.0,33.7576,33.7919,33.7491,33.7662,85457.0
2020-07-10 10:25:00,39.37,39.46,39.37,39.43,176757.0,33.7576,33.8348,33.7576,33.8091,176757.0
2020-07-10 10:30:00,39.43,39.49,39.42,39.47,187443.0,33.8091,33.8605,33.8005,33.8434,187443.0
2020-07-10 10:35:00,39.47,39.48,39.44,39.46,224338.0,33.8434,33.852,33.8177,33.8348,224338.0
2020-07-10 10:40:00,39.46,39.56,39.45,39.55,317389.0,33.8348,33.9206,33.8262,33.912,317389.0
2020-07-10 10:45:00,39.55,39.56,39.5,39.52,222828.0,33.912,33.9206,33.8691,33.8863,222828.0
2020-07-10 10:50:00,39.52,39.55,39.49,39.55,47600.0,33.8863,33.912,33.8605,33.912,47600.0
2020-07-10 10:55:00,39.55,39.56,39.49,39.53,38572.0,33.912,33.9206,33.8605,33.8948,38572.0
2020-07-10 11:00:00,39.52,39.53,39.47,39.48,81755.0,33.8863,33.8948,33.8434,33.852,81755.0
2020-07-10 11:05:00,39.48,39.52,39.46,39.52,69937.0,33.852,33.8863,33.8348,33.8863,69937.0
2020-07-10 11:10:00,39.52,39.53,39.49,39.5,60090.0,33.8863,33.8948,33.8605,33.8691,60090.0
2020-07-10 11:15:00,39.5,39.53,39.5,39.51,74158.0,33.8691,33.8948,33.8691,33.8777,74158.0
2020-07-10 11:20:00,39.51,39.53,39.49,39.52,53437.0,33.8777,33.8948,33.8605,33.8863,53437.0
2020-07-10 11:25:00,39.52,39.52,39.48,39.48,37101.0,33.8863,33.8863,33.852,33.852,37101.0
2020-07-10 11:30:00,39.48,39.51,39.47,39.48,81192.0,33.852,33.8777,33.8434,33.852,81192.0
2020-07-10 11:35:00,39.49,39.54,39.49,39.52,117231.0,33.8605,33.9034,33.8605,33.8863,117231.0
2020-07-10 11:40:00,39.53,39.58,39.53,39.58,43961.0,33.8948,33.9377,33.8948,33.9377,43961.0
2020-07-10 11:45:00,39.58,39.58,39.54,39.56,110076.0,33.9377,33.9377,33.9034,33.9206,110076.0
2020-07-10 11:50:00,39.56,39.57,39.55,39.57,31222.0,33.9206,33.9291,33.912,33.9291,31222.0
2020-07-10 11:55:00,39.57,39.59,39.54,39.57,272729.0,33.9291,33.9463,33.9034,33.9291,272729.0
2020-07-10 12:00:00,39.57,39.58,39.54,39.55,74360.0,33.9291,33.9377,33.9034,33.912,74360.0
2020-07-10 12:05:00,39.55,39.58,39.54,39.56,56919.0,33.912,33.9377,33.9034,33.9206,56919.0
2020-07-10 12:10:00,39.55,39.57,39.53,39.55,53663.0,33.912,33.9291,33.8948,33.912,53663.0
2020-07-10 12:15:00,39.54,39.55,39.48,39.49,87041.0,33.9034,33.912,33.852,33.8605,87041.0
2020-07-10 12:20:00,39.5,39.51,39.48,39.48,53832.0,33.8691,33.8777,33.852,33.852,53832.0
2020-07-10 12:25:00,39.49,39.5,39.45,39.46,64706.0,33.8605,33.8691,33.8262,33.8348,64706.0
2020-07-10 12:30:00,39.46,39.48,39.44,39.48,82683.0,33.8348,33.852,33.8177,33.852,82683.0
2020-07-10 12:35:00,39.47,39.47,39.44,39.45,69261.0,33.8434,33.8434,33.8177,33.8262,69261.0
2020-07-10 12:40:00,39.44,39.46,39.41,39.46,56906.0,33.8177,33.8348,33.7919,33.8348,56906.0
2020-07-10 12:45:00,39.46,39.48,39.46,39.48,48658.0,33.8348,33.852,33.8348,33.852,48658.0
2020-07-10 12:50:00,39.47,39.49,39.46,39.48,51230.0,33.8434,33.8605,33.8348,33.852,51230.0
2020-07-10 12:55:00,39.47,39.5,39.47,39.49,28251.0,33.8434,33.8691,33.8434,33.8605,28251.0
2020-07-10 13:00:00,39.49,39.5,39.48,39.5,44928.0,33.8605,33.8691,33.852,33.8691,44928.0
2020-07-10 13:05:00,39.5,39.51,39.49,39.51,46133.0,33.8691,33.8777,33.8605,33.8777,46133.0
2020-07-10 13:10:00,39.5,39.51,39.48,39.48,33857.0,33.8691,33.8777,33.852,33.852,33857.0
2020-07-10 13:15:00,39.49,39.5,39.47,39.48,22312.0,33.8605,33.8691,33.8434,33.852,22312.0
2020-07-10 13:20:00,39.47,39.51,39.47,39.5,27965.0,33.8434,33.8777,33.8434,33.8691,27965.0
2020-07-10 13:25:00,39.5,39.52,39.49,39.52,16220.0,33.8691,33.8863,33.8605,33.8863,16220.0
2020-07-10 13:30:00,39.52,39.53,39.5,39.52,55571.0,33.8863,33.8948,33.8691,33.8863,55571.0
2020-07-10 13:35:00,39.52,39.53,39.5,39.52,25807.0,33.8863,33.8948,33.8691,33.8863,25807.0
2020-07-10 13:40:00,39.52,39.57,39.52,39.55,141176.0,33.8863,33.9291,33.8863,33.912,141176.0
2020-07-10 13:45:00,39.56,39.57,39.55,39.57,27941.0,33.9206,33.9291,33.912,33.9291,27941.0
2020-07-10 13:50:00,39.57,39.58,39.56,39.57,65816.0,33.9291,33.9377,33.9206,33.9291,65816.0
2020-07-10 13:55:00,39.58,39.58,39.57,39.57,42513.0,33.9377,33.9377,33.9291,33.9291,42513.0
2020-07-10 14:00:00,39.57,39.58,39.56,39.57,166836.0,33.9291,33.9377,33.9206,33.9291,166836.0
2020-07-10 14:05:00,39.57,39.58,39.55,39.55,49667.0,33.9291,33.9377,33.912,33.912,49667.0
2020-07-10 14:10:00,39.55,39.56,39.54,39.54,126800.0,33.912,33.9206,33.9034,33.9034,126800.0
2020-07-10 14:15:00,39.55,39.56,39.53,39.54,151765.0,33.912,33.9206,33.8948,33.9034,151765.0
2020-07-10 14:20:00,39.54,39.55,39.52,39.54,101674.0,33.9034,33.912,33.8863,33.9034,101674.0
2020-07-10 14:25:00,39.53,39.56,39.53,39.55,29017.0,33.8948,33.9206,33.8948,33.912,29017.0
2020-07-10 14:30:00,39.55,39.58,39.54,39.57,29120.0,33.912,33.9377,33.9034,33.9291,29120.0
2020-07-10 14:35:00,39.58,39.59,39.56,39.58,39658.0,33.9377,33.9463,33.9206,33.9377,39658.0
2020-07-10 14:40:00,39.59,39.59,39.57,39.59,26697.0,33.9463,33.9463,33.9291,33.9463,26697.0
2020-07-10 14:45:00,39.58,39.6,39.57,39.58,39162.0,33.9377,33.9549,33.9291,33.9377,39162.0
2020-07-10 14:50:00,39.59,39.59,39.57,39.58,102238.0,33.9463,33.9463,33.9291,33.9377,102238.0
2020-07-10 14:55:00,39.59,39.59,39.57,39.58,180543.0,33.9463,33.9463,33.9291,33.9377,180543.0
2020-07-10 15:00:00,39.58,39.58,39.54,39.57,101821.0,33.9377,33.9377,33.9034,33.9291,101821.0
2020-07-10 15:05:00,39.57,39.58,39.54,39.56,50388.0,33.9291,33.9377,33.9034,33.9206,50388.0
2020-07-10 15:10:00,39.55,39.59,39.55,39.59,48867.0,33.912,33.9463,33.912,33.9463,48867.0
2020-07-10 15:15:00,39.58,39.62,39.58,39.61,38576.0,33.9377,33.972,33.9377,33.9634,38576.0
2020-07-10 15:20:00,39.61,39.63,39.6,39.63,45211.0,33.9634,33.9806,33.9549,33.9806,45211.0
2020-07-10 15:25:00,39.63,39.63,39.61,39.62,69220.0,33.9806,33.9806,33.9634,33.972,69220.0
2020-07-10 15:30:00,39.62,39.65,39.61,39.65,93547.0,33.972,33.9977,33.9634,33.9977,93547.0
2020-07-10 15:35:00,39.65,39.66,39.6,39.62,238539.0,33.9977,34.0063,33.9549,33.972,238539.0
2020-07-10 15:40:00,39.63,39.64,39.6,39.61,59722.0,33.9806,33.9892,33.9549,33.9634,59722.0
2020-07-10 15:45:00,39.61,39.64,39.61,39.64,99498.0,33.9634,33.9892,33.9634,33.9892,99498.0
2020-07-10 15:50:00,39.64,39.67,39.64,39.66,207273.0,33.9892,34.0149,33.9892,34.0063,207273.0
2020-07-10 15:55:00,39.66,39.68,39.65,39.66,130286.0,34.0063,34.0235,33.9977,34.0063,130286.0
2020-07-13 09:30:00,39.9,39.94,39.89,39.91,246927.0,34.2121,34.2464,34.2035,34.2207,246927.0
2020-07-13 09:35:00,39.92,39.92,39.88,39.9,55568.0,34.2292,34.2292,34.1949,34.2121,55568.0
2020-07-13 09:40:00,39.9,39.93,39.86,39.87,90671.0,34.2121,34.2378,34.1778,34.1864,90671.0
2020-07-13 09:45:00,39.87,39.89,39.85,39.87,58398.0,34.1864,34.2035,34.1692,34.1864,58398.0
2020-07-13 09:50:00,39.87,39.89,39.85,39.87,67134.0,34.1864,34.2035,34.1692,34.1864,67134.0
2020-07-13 09:55:00,39.88,39.89,39.83,39.84,70293.0,34.1949,34.2035,34.1521,34.1606,70293.0
2020-07-13 10:00:00,39.84,39.88,39.83,39.86,320799.0,34.1606,34.1949,34.1521,34.1778,320799.0
2020-07-13 10:05:00,39.86,39.93,39.85,39.93,85781.0,34.1778,34.2378,34.1692,34.2378,85781.0
2020-07-13 10:10:00,39.93,39.95,39.91,39.94,208255.0,34.2378,34.255,34.2207,34.2464,208255.0
2020-07-13 10:15:00,39.94,39.96,39.93,39.95,41815.0,34.2464,34.2635,34.2378,34.255,41815.0
2020-07-13 10:20:00,39.94,39.98,39.94,39.97,102523.0,34.2464,34.2807,34.2464,34.2721,102523.0
2020-07-13 10:25:00,39.98,39.99,39.97,39.99,33708.0,34.2807,34.2893,34.2721,34.2893,33708.0
2020-07-13 10:30:00,39.99,40.01,39.97,39.98,89411.0,34.2893,34.3064,34.2721,34.2807,89411.0
2020-07-13 10:35:00,39.98,39.98,39.93,39.95,61354.0,34.2807,34.2807,34.2378,34.255,61354.0
2020-07-13 10:40:00,39.95,39.97,39.94,39.94,36971.0,34.255,34.2721,34.2464,34.2464,36971.0
2020-07-13 10:45:00,39.94,39.99,39.91,39.97,80720.0,34.2464,34.2893,34.2207,34.2721,80720.0
2020-07-13 10:50:00,39.98,39.98,39.95,39.96,43036.0,34.2807,34.2807,34.255,34.2635,43036.0
2020-07-13 10:55:00,39.97,40.0,39.95,40.0,38518.0,34.2721,34.2978,34.255,34.2978,38518.0
2020-07-13 11:00:00,40.0,40.04,39.99,40.03,66557.0,34.2978,34.3321,34.2893,34.3236,66557.0
2020-07-13 11:05:00,40.04,40.04,40.01,40.01,19592.0,34.3321,34.3321,34.3064,34.3064,19592.0
2020-07-13 11:10:00,40.02,40.03,40.0,40.01,44715.0,34.315,34.3236,34.2978,34.3064,44715.0
2020-07-13 11:15:00,40.01,40.02,39.99,40.02,57735.0,34.3064,34.315,34.2893,34.315,57735.0
2020-07-13 11:20:00,40.01,40.03,39.99,40.03,110855.0,34.3064,34.3236,34.2893,34.3236,110855.0
2020-07-13 11:25:00,40.04,40.08,40.03,40.08,155321.0,34.3321,34.3664,34.3236,34.3664,155321.0
2020-07-13 11:30:00,40.08,40.09,40.03,40.04,112846.0,34.3664,34.375,34.3236,34.3321,112846.0
2020-07-13 11:35:00,40.03,40.05,40.01,40.04,69393.0,34.3236,34.3407,34.3064,34.3321,69393.0
2020-07-13 11:40:00,40.03,40.06,40.03,40.05,58004.0,34.3236,34.3493,34.3236,34.3407,58004.0
2020-07-13 11:45:00,40.05,40.06,40.01,40.03,109631.0,34.3407,34.3493,34.3064,34.3236,109631.0
2020-07-13 11:50:00,40.03,40.04,40.01,40.02,27421.0,34.3236,34.3321,34.3064,34.315,27421.0
2020-07-13 11:55:00,40.03,40.05,40.02,40.03,70962.0,34.3236,34.3407,34.315,34.3236,70962.0
2020-07-13 12:00:00,40.03,40.04,40.02,40.03,30687.0,34.3236,34.3321,34.315,34.3236,30687.0
2020-07-13 12:05:00,40.02,40.04,40.01,40.04,85502.0,34.315,34.3321,34.3064,34.3321,85502.0
2020-07-13 12:10:00,40.04,40.04,40.01,40.02,64636.0,34.3321,34.3321,34.3064,34.315,64636.0
2020-07-13 12:15:00,40.03,40.04,40.02,40.04,25668.0,34.3236,34.3321,34.315,34.3321,25668.0
2020-07-13 12:20:00,40.04,40.06,40.03,40.06,31834.0,34.3321,34.3493,34.3236,34.3493,31834.0
2020-07-13 12:25:00,40.06,40.06,40.04,40.05,11155.0,34.3493,34.3493,34.3321,34.3407,11155.0
2020-07-13 12:30:00,40.05,40.06,40.04,40.05,60580.0,34.3407,34.3493,34.3321,34.3407,60580.0
2020-07-13 12:35:00,40.05,40.07,40.03,40.06,115621.0,34.3407,34.3579,34.3236,34.3493,115621.0
2020-07-13 12:40:00,40.06,40.07,40.04,40.06,62141.0,34.3493,34.3579,34.3321,34.3493,62141.0
2020-07-13 12:45:00,40.05,40.06,40.04,40.05,34347.0,34.3407,34.3493,34.3321,34.3407,34347.0
2020-07-13 12:50:00,40.06,40.07,40.03,40.04,74303.0,34.3493,34.3579,34.3236,34.3321,74303.0
2020-07-13 12:55:00,40.04,40.07,40.04,40.05,19860.0,34.3321,34.3579,34.3321,34.3407,19860.0
2020-07-13 13:00:00,40.06,40.07,40.05,40.05,60591.0,34.3493,34.3579,34.3407,34.3407,60591.0
2020-07-13 13:05:00,40.05,40.07,40.05,40.06,41618.0,34.3407,34.3579,34.3407,34.3493,41618.0
2020-07-13 13:10:00,40.07,40.09,40.06,40.08,48909.0,34.3579,34.375,34.3493,34.3664,48909.0
2020-07-13 13:15:00,40.09,40.12,40.08,40.12,32400.0,34.375,34.4007,34.3664,34.4007,32400.0
2020-07-13 13:20:00,40.12,40.13,40.11,40.12,37478.0,34.4007,34.4093,34.3922,34.4007,37478.0
2020-07-13 13:25:00,40.11,40.11,40.09,40.09,55574.0,34.3922,34.3922,34.375,34.375,55574.0
2020-07-13 13:30:00,40.1,40.11,40.09,40.1,36097.0,34.3836,34.3922,34.375,34.3836,36097.0
2020-07-13 13:35:00,40.1,40.12,40.09,40.09,30957.0,34.3836,34.4007,34.375,34.375,30957.0
2020-07-13 13:40:00,40.09,40.1,40.08,40.09,35237.0,34.375,34.3836,34.3664,34.375,35237.0
2020-07-13 13:45:00,40.1,40.1,40.06,40.07,21803.0,34.3836,34.3836,34.3493,34.3579,21803.0
2020-07-13 13:50:00,40.07,40.08,40.06,40.07,19235.0,34.3579,34.3664,34.3493,34.3579,19235.0
2020-07-13 13:55:00,40.07,40.08,40.05,40.06,34124.0,34.3579,34.3664,34.3407,34.3493,34124.0
2020-07-13 14:00:00,40.06,40.08,40.0,40.01,55538.0,34.3493,34.3664,34.2978,34.3064,55538.0
2020-07-13 14:05:00,40.0,40.02,39.91,39.93,111447.0,34.2978,34.315,34.2207,34.2378,111447.0
2020-07-13 14:10:00,39.93,39.96,39.89,39.93,194533.0,34.2378,34.2635,34.2035,34.2378,194533.0
2020-07-13 14:15:00,39.92,39.96,39.92,39.95,41572.0,34.2292,34.2635,34.2292,34.255,41572.0
2020-07-13 14:20:00,39.94,39.96,39.89,39.9,269334.0,34.2464,34.2635,34.2035,34.2121,269334.0
2020-07-13 14:25:00,39.91,39.93,39.85,39.87,77136.0,34.2207,34.2378,34.1692,34.1864,77136.0
2020-07-13 14:30:00,39.87,39.87,39.79,39.8,80264.0,34.1864,34.1864,34.1178,34.1263,80264.0
2020-07-13 14:35:00,39.79,39.82,39.77,39.82,66738.0,34.1178,34.1435,34.1006,34.1435,66738.0
2020-07-13 14:40:00,39.82,39.85,39.82,39.83,123997.0,34.1435,34.1692,34.1435,34.1521,123997.0
2020-07-13 14:45:00,39.84,39.87,39.81,39.87,99909.0,34.1606,34.1864,34.1349,34.1864,99909.0
2020-07-13 14:50:00,39.86,39.89,39.85,39.89,192405.0,34.1778,34.2035,34.1692,34.2035,192405.0
2020-07-13 14:55:00,39.88,39.9,39.86,39.88,190694.0,34.1949,34.2121,34.1778,34.1949,190694.0
2020-07-13 15:00:00,39.88,39.89,39.78,39.78,169086.0,34.1949,34.2035,34.1092,34.1092,169086.0
2020-07-13 15:05:00,39.78,39.8,39.67,39.69,254991.0,34.1092,34.1263,34.0149,34.032,254991.0
2020-07-13 15:10:00,39.69,39.75,39.68,39.72,215778.0,34.032,34.0835,34.0235,34.0578,215778.0
2020-07-13 15:15:00,39.71,39.73,39.69,39.7,122775.0,34.0492,34.0663,34.032,34.0406,122775.0
2020-07-13 15:20:00,39.7,39.72,39.66,39.66,124854.0,34.0406,34.0578,34.0063,34.0063,124854.0
2020-07-13 15:25:00,39.67,39.68,39.62,39.63,216991.0,34.0149,34.0235,33.972,33.9806,216991.0
2020-07-13 15:30:00,39.63,39.64,39.47,39.47,192692.0,33.9806,33.9892,33.8434,33.8434,192692.0
2020-07-13 15:35:00,39.48,39.52,39.47,39.49,105761.0,33.852,33.8863,33.8434,33.8605,105761.0
2020-07-13 15:40:00,39.49,39.58,39.48,39.54,342641.0,33.8605,33.9377,33.852,33.9034,342641.0
2020-07-13 15:45:00,39.54,39.54,39.39,39.41,342928.0,33.9034,33.9034,33.7748,33.7919,342928.0
2020-07-13 15:50:00,39.41,39.43,39.37,39.37,364993.0,33.7919,33.8091,33.7576,33.7576,364993.0
2020-07-13 15:55:00,39.37,39.46,39.37,39.44,757436.0,33.7576,33.8348,33.7576,33.8177,757436.0
2020-07-14 09:30:00,39.46,39.6,39.43,39.55,200367.0,33.8348,33.9549,33.8091,33.912,200367.0
2020-07-14 09:35:00,39.56,39.6,39.51,39.6,210166.0,33.9206,33.9549,33.8777,33.9549,210166.0
2020-07-14 09:40:00,39.59,39.7,39.57,39.68,68911.0,33.9463,34.0406,33.9291,34.0235,68911.0
2020-07-14 09:45:00,39.69,39.71,39.61,39.61,85059.0,34.032,34.0492,33.9634,33.9634,85059.0
2020-07-14 09:50:00,39.62,39.62,39.5,39.57,233168.0,33.972,33.972,33.8691,33.9291,233168.0
2020-07-14 09:55:00,39.55,39.67,39.53,39.66,257680.0,33.912,34.0149,33.8948,34.0063,257680.0
2020-07-14 10:00:00,39.65,39.67,39.58,39.59,295725.0,33.9977,34.0149,33.9377,33.9463,295725.0
2020-07-14 10:05:00,39.59,39.63,39.53,39.53,188809.0,33.9463,33.9806,33.8948,33.8948,188809.0
2020-07-14 10:10:00,39.54,39.59,39.5,39.52,500640.0,33.9034,33.9463,33.8691,33.8863,500640.0
2020-07-14 10:15:00,39.52,39.59,39.51,39.55,172227.0,33.8863,33.9463,33.8777,33.912,172227.0
2020-07-14 10:20:00,39.54,39.64,39.53,39.61,110885.0,33.9034,33.9892,33.8948,33.9634,110885.0
2020-07-14 10:25:00,39.6,39.67,39.58,39.67,77220.0,33.9549,34.0149,33.9377,34.0149,77220.0
2020-07-14 10:30:00,39.66,39.74,39.66,39.72,212587.0,34.0063,34.0749,34.0063,34.0578,212587.0
2020-07-14 10:35:00,39.72,39.72,39.65,39.66,138060.0,34.0578,34.0578,33.9977,34.0063,138060.0
2020-07-14 10:40:00,39.66,39.73,39.66,39.7,200213.0,34.0063,34.0663,34.0063,34.0406,200213.0
2020-07-14 10:45:00,39.71,39.74,39.67,39.7,61740.0,34.0492,34.0749,34.0149,34.0406,61740.0
2020-07-14 10:50:00,39.69,39.78,39.68,39.76,106192.0,34.032,34.1092,34.0235,34.0921,106192.0
2020-07-14 10:55:00,39.76,39.76,39.69,39.71,104110.0,34.0921,34.0921,34.032,34.0492,104110.0
2020-07-14 11:00:00,39.71,39.76,39.66,39.7,161861.0,34.0492,34.0921,34.0063,34.0406,161861.0
2020-07-14 11:05:00,39.69,39.76,39.63,39.72,455727.0,34.032,34.0921,33.9806,34.0578,455727.0
2020-07-14 11:10:00,39.74,39.77,39.71,39.72,105882.0,34.0749,34.1006,34.0492,34.0578,105882.0
2020-07-14 11:15:00,39.73,39.76,39.68,39.75,92731.0,34.0663,34.0921,34.0235,34.0835,92731.0
2020-07-14 11:20:00,39.75,39.79,39.73,39.77,99385.0,34.0835,34.1178,34.0663,34.1006,99385.0
2020-07-14 11:25:00,39.77,39.79,39.74,39.74,124043.0,34.1006,34.1178,34.0749,34.0749,124043.0
2020-07-14 11:30:00,39.74,39.84,39.73,39.82,266900.0,34.0749,34.1606,34.0663,34.1435,266900.0
2020-07-14 11:35:00,39.82,39.84,39.79,39.8,72754.0,34.1435,34.1606,34.1178,34.1263,72754.0
2020-07-14 11:40:00,39.79,39.87,39.79,39.86,50262.0,34.1178,34.1864,34.1178,34.1778,50262.0
2020-07-14 11:45:00,39.87,39.89,39.83,39.83,94436.0,34.1864,34.2035,34.1521,34.1521,94436.0
2020-07-14 11:50:00,39.85,39.86,39.81,39.81,55442.0,34.1692,34.1778,34.1349,34.1349,55442.0
2020-07-14 11:55:00,39.81,39.84,39.8,39.83,34960.0,34.1349,34.1606,34.1263,34.1521,34960.0
2020-07-14 12:00:00,39.84,39.85,39.82,39.85,73008.0,34.1606,34.1692,34.1435,34.1692,73008.0
2020-07-14 12:05:00,39.85,39.86,39.79,39.8,74443.0,34.1692,34.1778,34.1178,34.1263,74443.0
2020-07-14 12:10:00,39.81,39.83,39.8,39.82,35963.0,34.1349,34.1521,34.1263,34.1435,35963.0
2020-07-14 12:15:00,39.81,39.88,39.8,39.87,83132.0,34.1349,34.1949,34.1263,34.1864,83132.0
2020-07-14 12:20:00,39.87,39.89,39.85,39.86,59880.0,34.1864,34.2035,34.1692,34.1778,59880.0
2020-07-14 12:25:00,39.87,39.87,39.81,39.83,120109.0,34.1864,34.1864,34.1349,34.1521,120109.0
2020-07-14 12:30:00,39.83,39.85,39.82,39.84,143869.0,34.1521,34.1692,34.1435,34.1606,143869.0
2020-07-14 12:35:00,39.84,39.87,39.84,39.84,66467.0,34.1606,34.1864,34.1606,34.1606,66467.0
2020-07-14 12:40:00,39.85,39.87,39.81,39.82,66109.0,34.1692,34.1864,34.1349,34.1435,66109.0
2020-07-14 12:45:00,39.82,39.87,39.82,39.85,39240.0,34.1435,34.1864,34.1435,34.1692,39240.0
2020-07-14 12:50:00,39.85,39.86,39.81,39.81,45163.0,34.1692,34.1778,34.1349,34.1349,45163.0
2020-07-14 12:55:00,39.81,39.81,39.78,39.79,26617.0,34.1349,34.1349,34.1092,34.1178,26617.0
2020-07-14 13:00:00,39.79,39.8,39.76,39.76,32581.0,34.1178,34.1263,34.0921,34.0921,32581.0
2020-07-14 13:05:00,39.77,39.79,39.73,39.74,34949.0,34.1006,34.1178,34.0663,34.0749,34949.0
2020-07-14 13:10:00,39.74,39.78,39.73,39.76,33407.0,34.0749,34.1092,34.0663,34.0921,33407.0
2020-07-14 13:15:00,39.77,39.79,39.76,39.77,31354.0,34.1006,34.1178,34.0921,34.1006,31354.0
2020-07-14 13:20:00,39.77,39.8,39.76,39.79,16950.0,34.1006,34.1263,34.0921,34.1178,16950.0
2020-07-14 13:25:00,39.79,39.81,39.78,39.8,66934.0,34.1178,34.1349,34.1092,34.1263,66934.0
2020-07-14 13:30:00,39.79,39.83,39.79,39.82,59886.0,34.1178,34.1521,34.1178,34.1435,59886.0
2020-07-14 13:35:00,39.82,39.85,39.81,39.85,40284.0,34.1435,34.1692,34.1349,34.1692,40284.0
2020-07-14 13:40:00,39.85,39.87,39.84,39.86,45012.0,34.1692,34.1864,34.1606,34.1778,45012.0
2020-07-14 13:45:00,39.87,39.88,39.86,39.88,49742.0,34.1864,34.1949,34.1778,34.1949,49742.0
2020-07-14 13:50:00,39.88,39.91,39.87,39.9,40743.0,34.1949,34.2207,34.1864,34.2121,40743.0
2020-07-14 13:55:00,39.9,39.92,39.82,39.88,390511.0,34.2121,34.2292,34.1435,34.1949,390511.0
2020-07-14 14:00:00,39.88,39.94,39.85,39.91,297926.0,34.1949,34.2464,34.1692,34.2207,297926.0
2020-07-14 14:05:00,39.91,39.91,39.87,39.89,86632.0,34.2207,34.2207,34.1864,34.2035,86632.0
2020-07-14 14:10:00,39.89,39.91,39.88,39.9,43304.0,34.2035,34.2207,34.1949,34.2121,43304.0
2020-07-14 14:15:00,39.91,39.95,39.89,39.93,149170.0,34.2207,34.255,34.2035,34.2378,149170.0
2020-07-14 14:20:00,39.94,39.96,39.93,39.95,83445.0,34.2464,34.2635,34.2378,34.255,83445.0
2020-07-14 14:25:00,39.95,39.95,39.91,39.92,68340.0,34.255,34.255,34.2207,34.2292,68340.0
2020-07-14 14:30:00,39.93,39.95,39.91,39.91,52864.0,34.2378,34.255,34.2207,34.2207,52864.0
2020-07-14 14:35:00,39.92,39.93,39.88,39.88,45021.0,34.2292,34.2378,34.1949,34.1949,45021.0
2020-07-14 14:40:00,39.89,39.9,39.87,39.9,51841.0,34.2035,34.2121,34.1864,34.2121,51841.0
2020-07-14 14:45:00,39.89,39.92,39.86,39.86,176027.0,34.2035,34.2292,34.1778,34.1778,176027.0
2020-07-14 14:50:00,39.85,39.9,39.85,39.9,47787.0,34.1692,34.2121,34.1692,34.2121,47787.0
2020-07-14 14:55:00,39.9,39.94,39.88,39.91,100848.0,34.2121,34.2464,34.1949,34.2207,100848.0
2020-07-14 15:00:00,39.92,39.93,39.84,39.84,124819.0,34.2292,34.2378,34.1606,34.1606,124819.0
2020-07-14 15:05:00,39.85,39.87,39.83,39.84,72719.0,34.1692,34.1864,34.1521,34.1606,72719.0
2020-07-14 15:10:00,39.85,39.87,39.82,39.84,60731.0,34.1692,34.1864,34.1435,34.1606,60731.0
2020-07-14 15:15:00,39.84,39.85,39.8,39.83,75022.0,34.1606,34.1692,34.1263,34.1521,75022.0
2020-07-14 15:20:00,39.84,39.9,39.84,39.9,83015.0,34.1606,34.2121,34.1606,34.2121,83015.0
2020-07-14 15:25:00,39.9,39.92,39.89,39.91,74081.0,34.2121,34.2292,34.2035,34.2207,74081.0
2020-07-14 15:30:00,39.91,39.94,39.9,39.93,66086.0,34.2207,34.2464,34.2121,34.2378,66086.0
2020-07-14 15:35:00,39.92,39.95,39.9,39.94,208908.0,34.2292,34.255,34.2121,34.2464,208908.0
2020-07-14 15:40:00,39.94,39.97,39.93,39.96,166259.0,34.2464,34.2721,34.2378,34.2635,166259.0
2020-07-14 15:45:00,39.96,40.0,39.95,39.99,183859.0,34.2635,34.2978,34.255,34.2893,183859.0
2020-07-14 15:50:00,39.99,40.04,39.98,40.03,185443.0,34.2893,34.3321,34.2807,34.3236,185443.0
2020-07-14 15:55:00,40.02,40.02,39.97,39.98,829853.0,34.315,34.315,34.2721,34.2807,829853.0
2020-07-15 09:30:00,40.55,40.62,40.52,40.57,561896.0,34.7694,34.8295,34.7437,34.7866,561896.0
2020-07-15 09:35:00,40.57,40.59,40.49,40.51,336438.0,34.7866,34.8037,34.718,34.7351,336438.0
2020-07-15 09:40:00,40.52,40.58,40.5,40.57,171796.0,34.7437,34.7952,34.7266,34.7866,171796.0
2020-07-15 09:45:00,40.58,40.58,40.51,40.55,182543.0,34.7952,34.7952,34.7351,34.7694,182543.0
2020-07-15 09:50:00,40.56,40.57,40.46,40.51,203242.0,34.778,34.7866,34.6923,34.7351,203242.0
2020-07-15 09:55:00,40.51,40.54,40.46,40.47,144069.0,34.7351,34.7609,34.6923,34.7008,144069.0
2020-07-15 10:00:00,40.48,40.5,40.44,40.46,233041.0,34.7094,34.7266,34.6751,34.6923,233041.0
2020-07-15 10:05:00,40.47,40.53,40.46,40.52,114448.0,34.7008,34.7523,34.6923,34.7437,114448.0
2020-07-15 10:10:00,40.52,40.53,40.48,40.51,191989.0,34.7437,34.7523,34.7094,34.7351,191989.0
2020-07-15 10:15:00,40.5,40.56,40.49,40.55,103359.0,34.7266,34.778,34.718,34.7694,103359.0
2020-07-15 10:20:00,40.56,40.58,40.55,40.57,82993.0,34.778,34.7952,34.7694,34.7866,82993.0
2020-07-15 10:25:00,40.58,40.62,40.57,40.62,170468.0,34.7952,34.8295,34.7866,34.8295,170468.0
2020-07-15 10:30:00,40.62,40.65,40.61,40.63,111088.0,34.8295,34.8552,34.8209,34.838,111088.0
2020-07-15 10:35:00,40.63,40.68,40.63,40.67,58900.0,34.838,34.8809,34.838,34.8723,58900.0
2020-07-15 10:40:00,40.66,40.69,40.66,40.69,55708.0,34.8638,34.8895,34.8638,34.8895,55708.0
2020-07-15 10:45:00,40.69,40.7,40.67,40.69,55120.0,34.8895,34.898,34.8723,34.8895,55120.0
2020-07-15 10:50:00,40.69,40.7,40.66,40.66,65051.0,34.8895,34.898,34.8638,34.8638,65051.0
2020-07-15 10:55:00,40.66,40.68,40.64,40.65,107578.0,34.8638,34.8809,34.8466,34.8552,107578.0
2020-07-15 11:00:00,40.66,40.66,40.6,40.6,81623.0,34.8638,34.8638,34.8123,34.8123,81623.0
2020-07-15 11:05:00,40.6,40.61,40.56,40.58,254183.0,34.8123,34.8209,34.778,34.7952,254183.0
2020-07-15 11:10:00,40.59,40.61,40.58,40.6,73106.0,34.8037,34.8209,34.7952,34.8123,73106.0
2020-07-15 11:15:00,40.6,40.61,40.55,40.58,103433.0,34.8123,34.8209,34.7694,34.7952,103433.0
2020-07-15 11:20:00,40.57,40.59,40.49,40.52,199936.0,34.7866,34.8037,34.718,34.7437,199936.0
2020-07-15 11:25:00,40.52,40.58,40.52,40.56,226302.0,34.7437,34.7952,34.7437,34.778,226302.0
2020-07-15 11:30:00,40.57,40.58,40.52,40.53,207538.0,34.7866,34.7952,34.7437,34.7523,207538.0
2020-07-15 11:35:00,40.53,40.55,40.45,40.46,89964.0,34.7523,34.7694,34.6837,34.6923,89964.0
2020-07-15 11:40:00,40.45,40.48,40.42,40.46,188195.0,34.6837,34.7094,34.658,34.6923,188195.0
2020-07-15 11:45:00,40.45,40.46,40.38,40.39,139662.0,34.6837,34.6923,34.6237,34.6322,139662.0
2020-07-15 11:50:00,40.4,40.44,40.39,40.44,47117.0,34.6408,34.6751,34.6322,34.6751,47117.0
2020-07-15 11:55:00,40.44,40.45,40.35,40.36,65538.0,34.6751,34.6837,34.5979,34.6065,65538.0
2020-07-15 12:00:00,40.36,40.38,40.33,40.34,67281.0,34.6065,34.6237,34.5808,34.5894,67281.0
2020-07-15 12:05:00,40.34,40.39,40.34,40.37,64233.0,34.5894,34.6322,34.5894,34.6151,64233.0
2020-07-15 12:10:00,40.36,40.37,40.33,40.37,84584.0,34.6065,34.6151,34.5808,34.6151,84584.0
2020-07-15 12:15:00,40.37,40.41,40.36,40.41,44284.0,34.6151,34.6494,34.6065,34.6494,44284.0
2020-07-15 12:20:00,40.41,40.42,40.37,40.37,97437.0,34.6494,34.658,34.6151,34.6151,97437.0
2020-07-15 12:25:00,40.38,40.41,40.37,40.41,69380.0,34.6237,34.6494,34.6151,34.6494,69380.0
2020-07-15 12:30:00,40.4,40.4,40.34,40.37,192981.0,34.6408,34.6408,34.5894,34.6151,192981.0
2020-07-15 12:35:00,40.37,40.4,40.35,40.35,67823.0,34.6151,34.6408,34.5979,34.5979,67823.0
2020-07-15 12:40:00,40.36,40.39,40.35,40.39,37096.0,34.6065,34.6322,34.5979,34.6322,37096.0
2020-07-15 12:45:00,40.38,40.42,40.37,40.41,44901.0,34.6237,34.658,34.6151,34.6494,44901.0
2020-07-15 12:50:00,40.41,40.42,40.4,40.42,53163.0,34.6494,34.658,34.6408,34.658,53163.0
2020-07-15 12:55:00,40.43,40.44,40.41,40.44,46629.0,34.6665,34.6751,34.6494,34.6751,46629.0
2020-07-15 13:00:00,40.43,40.44,40.39,40.43,1915220.0,34.6665,34.6751,34.6322,34.6665,1915220.0
2020-07-15 13:05:00,40.42,40.49,40.41,40.47,415531.0,34.658,34.718,34.6494,34.7008,415531.0
2020-07-15 13:10:00,40.48,40.48,40.41,40.44,119827.0,34.7094,34.7094,34.6494,34.6751,119827.0
2020-07-15 13:15:00,40.44,40.46,40.43,40.44,40310.0,34.6751,34.6923,34.6665,34.6751,40310.0
2020-07-15 13:20:00,40.44,40.47,40.44,40.45,33529.0,34.6751,34.7008,34.6751,34.6837,33529.0
2020-07-15 13:25:00,40.45,40.46,40.42,40.46,69085.0,34.6837,34.6923,34.658,34.6923,69085.0
2020-07-15 13:30:00,40.45,40.48,40.44,40.48,55762.0,34.6837,34.7094,34.6751,34.7094,55762.0
2020-07-15 13:35:00,40.48,40.5,40.47,40.49,124170.0,34.7094,34.7266,34.7008,34.718,124170.0
2020-07-15 13:40:00,40.49,40.5,40.47,40.49,65508.0,34.718,34.7266,34.7008,34.718,65508.0
2020-07-15 13:45:00,40.49,40.5,40.46,40.47,20383.0,34.718,34.7266,34.6923,34.7008,20383.0
2020-07-15 13:50:00,40.47,40.48,40.45,40.46,60065.0,34.7008,34.7094,34.6837,34.6923,60065.0
2020-07-15 13:55:00,40.46,40.46,40.44,40.45,62843.0,34.6923,34.6923,34.6751,34.6837,62843.0
2020-07-15 14:00:00,40.44,40.51,40.42,40.51,93727.0,34.6751,34.7351,34.658,34.7351,93727.0
2020-07-15 14:05:00,40.51,40.52,40.48,40.5,58458.0,34.7351,34.7437,34.7094,34.7266,58458.0
2020-07-15 14:10:00,40.5,40.51,40.49,40.5,67623.0,34.7266,34.7351,34.718,34.7266,67623.0
2020-07-15 14:15:00,40.51,40.52,40.48,40.48,63927.0,34.7351,34.7437,34.7094,34.7094,63927.0
2020-07-15 14:20:00,40.49,40.51,40.48,40.5,78813.0,34.718,34.7351,34.7094,34.7266,78813.0
2020-07-15 14:25:00,40.5,40.51,40.47,40.51,36664.0,34.7266,34.7351,34.7008,34.7351,36664.0
2020-07-15 14:30:00,40.51,40.53,40.5,40.52,31765.0,34.7351,34.7523,34.7266,34.7437,31765.0
2020-07-15 14:35:00,40.52,40.53,40.5,40.52,83139.0,34.7437,34.7523,34.7266,34.7437,83139.0
2020-07-15 14:40:00,40.53,40.54,40.51,40.52,42718.0,34.7523,34.7609,34.7351,34.7437,42718.0
2020-07-15 14:45:00,40.51,40.53,40.5,40.52,50759.0,34.7351,34.7523,34.7266,34.7437,50759.0
2020-07-15 14:50:00,40.53,40.53,40.45,40.45,95689.0,34.7523,34.7523,34.6837,34.6837,95689.0
2020-07-15 14:55:00,40.45,40.48,40.44,40.44,94648.0,34.6837,34.7094,34.6751,34.6751,94648.0
2020-07-15 15:00:00,40.43,40.48,40.43,40.46,217962.0,34.6665,34.7094,34.6665,34.6923,217962.0
2020-07-15 15:05:00,40.46,40.46,40.42,40.45,124617.0,34.6923,34.6923,34.658,34.6837,124617.0
2020-07-15 15:10:00,40.44,40.44,40.41,40.42,64887.0,34.6751,34.6751,34.6494,34.658,64887.0
2020-07-15 15:15:00,40.43,40.45,40.4,40.45,79103.0,34.6665,34.6837,34.6408,34.6837,79103.0
2020-07-15 15:20:00,40.45,40.46,40.44,40.45,87772.0,34.6837,34.6923,34.6751,34.6837,87772.0
2020-07-15 15:25:00,40.46,40.49,40.44,40.49,68915.0,34.6923,34.718,34.6751,34.718,68915.0
2020-07-15 15:30:00,40.49,40.52,40.48,40.52,118868.0,34.718,34.7437,34.7094,34.7437,118868.0
2020-07-15 15:35:00,40.52,40.54,40.51,40.53,54736.0,34.7437,34.7609,34.7351,34.7523,54736.0
2020-07-15 15:40:00,40.52,40.53,40.5,40.52,205668.0,34.7437,34.7523,34.7266,34.7437,205668.0
2020-07-15 15:45:00,40.52,40.57,40.51,40.57,188858.0,34.7437,34.7866,34.7351,34.7866,188858.0
2020-07-15 15:50:00,40.56,40.56,40.46,40.47,568296.0,34.778,34.778,34.6923,34.7008,568296.0
2020-07-15 15:55:00,40.47,40.49,40.44,40.45,424408.0,34.7008,34.718,34.6751,34.6837,424408.0
2020-07-16 09:30:00,40.19,40.22,40.16,40.16,180216.0,34.4608,34.4865,34.435,34.435,180216.0
2020-07-16 09:35:00,40.16,40.23,40.14,40.22,85353.0,34.435,34.4951,34.4179,34.4865,85353.0
2020-07-16 09:40:00,40.22,40.24,40.18,40.23,160410.0,34.4865,34.5036,34.4522,34.4951,160410.0
2020-07-16 09:45:00,40.24,40.27,40.22,40.26,187911.0,34.5036,34.5293,34.4865,34.5208,187911.0
2020-07-16 09:50:00,40.27,40.32,40.25,40.3,173351.0,34.5293,34.5722,34.5122,34.5551,173351.0
2020-07-16 09:55:00,40.29,40.3,40.26,40.26,66690.0,34.5465,34.5551,34.5208,34.5208,66690.0
2020-07-16 10:00:00,40.26,40.29,40.2,40.21,205135.0,34.5208,34.5465,34.4693,34.4779,205135.0
2020-07-16 10:05:00,40.21,40.22,40.18,40.2,92480.0,34.4779,34.4865,34.4522,34.4693,92480.0
2020-07-16 10:10:00,40.21,40.24,40.19,40.23,110696.0,34.4779,34.5036,34.4608,34.4951,110696.0
2020-07-16 10:15:00,40.22,40.24,40.19,40.2,183055.0,34.4865,34.5036,34.4608,34.4693,183055.0
2020-07-16 10:20:00,40.2,40.27,40.19,40.26,78701.0,34.4693,34.5293,34.4608,34.5208,78701.0
2020-07-16 10:25:00,40.26,40.3,40.21,40.28,139846.0,34.5208,34.5551,34.4779,34.5379,139846.0
2020-07-16 10:30:00,40.29,40.32,40.27,40.32,130538.0,34.5465,34.5722,34.5293,34.5722,130538.0
2020-07-16 10:35:00,40.33,40.33,40.3,40.32,99402.0,34.5808,34.5808,34.5551,34.5722,99402.0
2020-07-16 10:40:00,40.32,40.35,40.32,40.33,63092.0,34.5722,34.5979,34.5722,34.5808,63092.0
2020-07-16 10:45:00,40.33,40.34,40.32,40.33,65810.0,34.5808,34.5894,34.5722,34.5808,65810.0
2020-07-16 10:50:00,40.34,40.34,40.31,40.33,99887.0,34.5894,34.5894,34.5636,34.5808,99887.0
2020-07-16 10:55:00,40.34,40.34,40.27,40.28,49429.0,34.5894,34.5894,34.5293,34.5379,49429.0
2020-07-16 11:00:00,40.28,40.3,40.27,40.28,101282.0,34.5379,34.5551,34.5293,34.5379,101282.0
2020-07-16 11:05:00,40.29,40.3,40.24,40.26,90866.0,34.5465,34.5551,34.5036,34.5208,90866.0
2020-07-16 11:10:00,40.25,40.29,40.25,40.29,80048.0,34.5122,34.5465,34.5122,34.5465,80048.0
2020-07-16 11:15:00,40.29,40.3,40.26,40.28,63191.0,34.5465,34.5551,34.5208,34.5379,63191.0
2020-07-16 11:20:00,40.28,40.3,40.27,40.29,79617.0,34.5379,34.5551,34.5293,34.5465,79617.0
2020-07-16 11:25:00,40.3,40.31,40.26,40.27,94336.0,34.5551,34.5636,34.5208,34.5293,94336.0
2020-07-16 11:30:00,40.27,40.28,40.24,40.25,142091.0,34.5293,34.5379,34.5036,34.5122,142091.0
2020-07-16 11:35:00,40.26,40.26,40.24,40.25,82309.0,34.5208,34.5208,34.5036,34.5122,82309.0
2020-07-16 11:40:00,40.25,40.27,40.24,40.24,78415.0,34.5122,34.5293,34.5036,34.5036,78415.0
2020-07-16 11:45:00,40.23,40.26,40.23,40.24,68328.0,34.4951,34.5208,34.4951,34.5036,68328.0
2020-07-16 11:50:00,40.24,40.27,40.24,40.26,72140.0,34.5036,34.5293,34.5036,34.5208,72140.0
2020-07-16 11:55:00,40.26,40.28,40.25,40.27,84839.0,34.5208,34.5379,34.5122,34.5293,84839.0
2020-07-16 12:00:00,40.27,40.29,40.25,40.29,69076.0,34.5293,34.5465,34.5122,34.5465,69076.0
2020-07-16 12:05:00,40.29,40.3,40.28,40.3,80945.0,34.5465,34.5551,34.5379,34.5551,80945.0
2020-07-16 12:10:00,40.3,40.3,40.27,40.27,59244.0,34.5551,34.5551,34.5293,34.5293,59244.0
2020-07-16 12:15:00,40.27,40.28,40.22,40.22,35103.0,34.5293,34.5379,34.4865,34.4865,35103.0
2020-07-16 12:20:00,40.22,40.23,40.2,40.21,25300.0,34.4865,34.4951,34.4693,34.4779,25300.0
2020-07-16 12:25:00,40.22,40.23,40.21,40.21,51429.0,34.4865,34.4951,34.4779,34.4779,51429.0
2020-07-16 12:30:00,40.22,40.23,40.21,40.22,132222.0,34.4865,34.4951,34.4779,34.4865,132222.0
2020-07-16 12:35:00,40.22,40.24,40.22,40.22,16167.0,34.4865,34.5036,34.4865,34.4865,16167.0
2020-07-16 12:40:00,40.22,40.26,40.22,40.25,59856.0,34.4865,34.5208,34.4865,34.5122,59856.0
2020-07-16 12:45:00,40.25,40.26,40.24,40.25,61066.0,34.5122,34.5208,34.5036,34.5122,61066.0
2020-07-16 12:50:00,40.24,40.25,40.23,40.25,40084.0,34.5036,34.5122,34.4951,34.5122,40084.0
2020-07-16 12:55:00,40.25,40.25,40.21,40.21,40460.0,34.5122,34.5122,34.4779,34.4779,40460.0
2020-07-16 13:00:00,40.22,40.26,40.21,40.25,38868.0,34.4865,34.5208,34.4779,34.5122,38868.0
2020-07-16 13:05:00,40.25,40.25,40.23,40.24,15755.0,34.5122,34.5122,34.4951,34.5036,15755.0
2020-07-16 13:10:00,40.25,40.26,40.23,40.25,23854.0,34.5122,34.5208,34.4951,34.5122,23854.0
2020-07-16 13:15:00,40.26,40.26,40.24,40.25,40174.0,34.5208,34.5208,34.5036,34.5122,40174.0
2020-07-16 13:20:00,40.25,40.25,40.23,40.24,30021.0,34.5122,34.5122,34.4951,34.5036,30021.0
2020-07-16 13:25:00,40.23,40.25,40.23,40.25,35643.0,34.4951,34.5122,34.4951,34.5122,35643.0
2020-07-16 13:30:00,40.25,40.25,40.2,40.2,21333.0,34.5122,34.5122,34.4693,34.4693,21333.0
2020-07-16 13:35:00,40.2,40.21,40.16,40.17,27762.0,34.4693,34.4779,34.435,34.4436,27762.0
2020-07-16 13:40:00,40.18,40.2,40.17,40.18,34572.0,34.4522,34.4693,34.4436,34.4522,34572.0
2020-07-16 13:45:00,40.18,40.22,40.18,40.21,27755.0,34.4522,34.4865,34.4522,34.4779,27755.0
2020-07-16 13:50:00,40.21,40.22,40.19,40.21,38011.0,34.4779,34.4865,34.4608,34.4779,38011.0
2020-07-16 13:55:00,40.21,40.21,40.17,40.18,69233.0,34.4779,34.4779,34.4436,34.4522,69233.0
2020-07-16 14:00:00,40.17,40.2,40.16,40.17,37376.0,34.4436,34.4693,34.435,34.4436,37376.0
2020-07-16 14:05:00,40.17,40.21,40.16,40.2,23367.0,34.4436,34.4779,34.435,34.4693,23367.0
2020-07-16 14:10:00,40.2,40.2,40.18,40.2,43628.0,34.4693,34.4693,34.4522,34.4693,43628.0
2020-07-16 14:15:00,40.2,40.21,40.18,40.19,24465.0,34.4693,34.4779,34.4522,34.4608,24465.0
2020-07-16 14:20:00,40.19,40.21,40.18,40.2,21497.0,34.4608,34.4779,34.4522,34.4693,21497.0
2020-07-16 14:25:00,40.2,40.21,40.19,40.2,34473.0,34.4693,34.4779,34.4608,34.4693,34473.0
2020-07-16 14:30:00,40.21,40.21,40.18,40.21,845370.0,34.4779,34.4779,34.4522,34.4779,845370.0
2020-07-16 14:35:00,40.21,40.21,40.18,40.18,25444.0,34.4779,34.4779,34.4522,34.4522,25444.0
2020-07-16 14:40:00,40.18,40.2,40.18,40.18,83036.0,34.4522,34.4693,34.4522,34.4522,83036.0
2020-07-16 14:45:00,40.18,40.19,40.12,40.13,104228.0,34.4522,34.4608,34.4007,34.4093,104228.0
2020-07-16 14:50:00,40.13,40.16,40.12,40.14,270761.0,34.4093,34.435,34.4007,34.4179,270761.0
2020-07-16 14:55:00,40.13,40.15,40.1,40.11,101850.0,34.4093,34.4265,34.3836,34.3922,101850.0
2020-07-16 15:00:00,40.12,40.13,40.1,40.11,93261.0,34.4007,34.4093,34.3836,34.3922,93261.0
2020-07-16 15:05:00,40.12,40.14,40.11,40.13,57347.0,34.4007,34.4179,34.3922,34.4093,57347.0
2020-07-16 15:10:00,40.12,40.13,40.1,40.13,58333.0,34.4007,34.4093,34.3836,34.4093,58333.0
2020-07-16 15:15:00,40.13,40.17,40.12,40.16,55015.0,34.4093,34.4436,34.4007,34.435,55015.0
2020-07-16 15:20:00,40.16,40.18,40.16,40.18,61400.0,34.435,34.4522,34.435,34.4522,61400.0
2020-07-16 15:25:00,40.18,40.22,40.17,40.22,41938.0,34.4522,34.4865,34.4436,34.4865,41938.0
2020-07-16 15:30:00,40.21,40.23,40.19,40.23,47939.0,34.4779,34.4951,34.4608,34.4951,47939.0
2020-07-16 15:35:00,40.23,40.24,40.21,40.23,58585.0,34.4951,34.5036,34.4779,34.4951,58585.0
2020-07-16 15:40:00,40.23,40.24,40.2,40.21,193543.0,34.4951,34.5036,34.4693,34.4779,193543.0
2020-07-16 15:45:00,40.21,40.22,40.19,40.21,83960.0,34.4779,34.4865,34.4608,34.4779,83960.0
2020-07-16 15:50:00,40.21,40.22,40.17,40.2,80245.0,34.4779,34.4865,34.4436,34.4693,80245.0
2020-07-16 15:55:00,40.21,40.22,40.17,40.18,193999.0,34.4779,34.4865,34.4436,34.4522,193999.0
2020-07-17 09:30:00,40.3,40.3,40.27,40.27,158642.0,34.5551,34.5551,34.5293,34.5293,158642.0
2020-07-17 09:35:00,40.29,40.3,40.25,40.25,68858.0,34.5465,34.5551,34.5122,34.5122,68858.0
2020-07-17 09:40:00,40.26,40.27,40.22,40.23,275825.0,34.5208,34.5293,34.4865,34.4951,275825.0
2020-07-17 09:45:00,40.24,40.26,40.22,40.25,68453.0,34.5036,34.5208,34.4865,34.5122,68453.0
2020-07-17 09:50:00,40.25,40.29,40.25,40.27,27951.0,34.5122,34.5465,34.5122,34.5293,27951.0
2020-07-17 09:55:00,40.27,40.28,40.24,40.26,30196.0,34.5293,34.5379,34.5036,34.5208,30196.0
2020-07-17 10:00:00,40.26,40.29,40.23,40.25,252831.0,34.5208,34.5465,34.4951,34.5122,252831.0
2020-07-17 10:05:00,40.25,40.29,40.25,40.26,95661.0,34.5122,34.5465,34.5122,34.5208,95661.0
2020-07-17 10:10:00,40.26,40.29,40.24,40.28,93449.0,34.5208,34.5465,34.5036,34.5379,93449.0
2020-07-17 10:15:00,40.27,40.3,40.25,40.26,62276.0,34.5293,34.5551,34.5122,34.5208,62276.0
2020-07-17 10:20:00,40.26,40.26,40.19,40.19,64350.0,34.5208,34.5208,34.4608,34.4608,64350.0
2020-07-17 10:25:00,40.19,40.2,40.17,40.19,70360.0,34.4608,34.4693,34.4436,34.4608,70360.0
2020-07-17 10:30:00,40.19,40.19,40.17,40.19,34805.0,34.4608,34.4608,34.4436,34.4608,34805.0
2020-07-17 10:35:00,40.19,40.25,40.19,40.25,34594.0,34.4608,34.5122,34.4608,34.5122,34594.0
2020-07-17 10:40:00,40.24,40.26,40.22,40.23,37282.0,34.5036,34.5208,34.4865,34.4951,37282.0
2020-07-17 10:45:00,40.22,40.24,40.21,40.23,34110.0,34.4865,34.5036,34.4779,34.4951,34110.0
2020-07-17 10:50:00,40.23,40.26,40.22,40.25,63415.0,34.4951,34.5208,34.4865,34.5122,63415.0
2020-07-17 10:55:00,40.25,40.27,40.24,40.27,49447.0,34.5122,34.5293,34.5036,34.5293,49447.0
2020-07-17 11:00:00,40.26,40.29,40.26,40.27,79152.0,34.5208,34.5465,34.5208,34.5293,79152.0
2020-07-17 11:05:00,40.27,40.31,40.27,40.31,58555.0,34.5293,34.5636,34.5293,34.5636,58555.0
2020-07-17 11:10:00,40.31,40.33,40.3,40.31,78662.0,34.5636,34.5808,34.5551,34.5636,78662.0
2020-07-17 11:15:00,40.3,40.32,40.29,40.29,95374.0,34.5551,34.5722,34.5465,34.5465,95374.0
2020-07-17 11:20:00,40.3,40.31,40.28,40.3,37313.0,34.5551,34.5636,34.5379,34.5551,37313.0
2020-07-17 11:25:00,40.3,40.32,40.28,40.31,87700.0,34.5551,34.5722,34.5379,34.5636,87700.0
2020-07-17 11:30:00,40.31,40.32,40.29,40.29,73003.0,34.5636,34.5722,34.5465,34.5465,73003.0
2020-07-17 11:35:00,40.29,40.31,40.28,40.31,70094.0,34.5465,34.5636,34.5379,34.5636,70094.0
2020-07-17 11:40:00,40.31,40.33,40.29,40.3,32335.0,34.5636,34.5808,34.5465,34.5551,32335.0
2020-07-17 11:45:00,40.3,40.32,40.28,40.3,43913.0,34.5551,34.5722,34.5379,34.5551,43913.0
2020-07-17 11:50:00,40.29,40.33,40.28,40.33,96172.0,34.5465,34.5808,34.5379,34.5808,96172.0
2020-07-17 11:55:00,40.34,40.36,40.33,40.35,90573.0,34.5894,34.6065,34.5808,34.5979,90573.0
2020-07-17 12:00:00,40.35,40.36,40.34,40.36,46309.0,34.5979,34.6065,34.5894,34.6065,46309.0
2020-07-17 12:05:00,40.36,40.38,40.35,40.37,57238.0,34.6065,34.6237,34.5979,34.6151,57238.0
2020-07-17 12:10:00,40.37,40.37,40.34,40.34,34304.0,34.6151,34.6151,34.5894,34.5894,34304.0
2020-07-17 12:15:00,40.34,40.36,40.34,40.34,17057.0,34.5894,34.6065,34.5894,34.5894,17057.0
2020-07-17 12:20:00,40.34,40.36,40.34,40.35,34681.0,34.5894,34.6065,34.5894,34.5979,34681.0
2020-07-17 12:25:00,40.36,40.36,40.33,40.34,69766.0,34.6065,34.6065,34.5808,34.5894,69766.0
2020-07-17 12:30:00,40.34,40.35,40.33,40.34,57124.0,34.5894,34.5979,34.5808,34.5894,57124.0
2020-07-17 12:35:00,40.34,40.37,40.34,40.35,41073.0,34.5894,34.6151,34.5894,34.5979,41073.0
2020-07-17 12:40:00,40.36,40.36,40.35,40.35,30157.0,34.6065,34.6065,34.5979,34.5979,30157.0
2020-07-17 12:45:00,40.35,40.36,40.35,40.36,146363.0,34.5979,34.6065,34.5979,34.6065,146363.0
2020-07-17 12:50:00,40.35,40.36,40.35,40.35,24697.0,34.5979,34.6065,34.5979,34.5979,24697.0
2020-07-17 12:55:00,40.36,40.36,40.32,40.32,42376.0,34.6065,34.6065,34.5722,34.5722,42376.0
2020-07-17 13:00:00,40.33,40.33,40.32,40.33,14063.0,34.5808,34.5808,34.5722,34.5808,14063.0
2020-07-17 13:05:00,40.33,40.35,40.33,40.34,12409.0,34.5808,34.5979,34.5808,34.5894,12409.0
2020-07-17 13:10:00,40.35,40.36,40.34,40.35,17694.0,34.5979,34.6065,34.5894,34.5979,17694.0
2020-07-17 13:15:00,40.35,40.35,40.3,40.32,136432.0,34.5979,34.5979,34.5551,34.5722,136432.0
2020-07-17 13:20:00,40.32,40.36,40.31,40.36,32048.0,34.5722,34.6065,34.5636,34.6065,32048.0
2020-07-17 13:25:00,40.36,40.36,40.34,40.34,45868.0,34.6065,34.6065,34.5894,34.5894,45868.0
2020-07-17 13:30:00,40.34,40.36,40.33,40.33,27925.0,34.5894,34.6065,34.5808,34.5808,27925.0
2020-07-17 13:35:00,40.33,40.34,40.32,40.33,76972.0,34.5808,34.5894,34.5722,34.5808,76972.0
2020-07-17 13:40:00,40.34,40.35,40.33,40.34,36068.0,34.5894,34.5979,34.5808,34.5894,36068.0
2020-07-17 13:45:00,40.34,40.35,40.34,40.35,31969.0,34.5894,34.5979,34.5894,34.5979,31969.0
2020-07-17 13:50:00,40.35,40.36,40.33,40.34,49976.0,34.5979,34.6065,34.5808,34.5894,49976.0
2020-07-17 13:55:00,40.33,40.35,40.32,40.33,29829.0,34.5808,34.5979,34.5722,34.5808,29829.0
2020-07-17 14:00:00,40.34,40.37,40.33,40.37,69035.0,34.5894,34.6151,34.5808,34.6151,69035.0
2020-07-17 14:05:00,40.37,40.38,40.35,40.37,72978.0,34.6151,34.6237,34.5979,34.6151,72978.0
2020-07-17 14:10:00,40.38,40.38,40.36,40.38,39850.0,34.6237,34.6237,34.6065,34.6237,39850.0
2020-07-17 14:15:00,40.37,40.39,40.37,40.38,165089.0,34.6151,34.6322,34.6151,34.6237,165089.0
2020-07-17 14:20:00,40.38,40.38,40.36,40.37,36717.0,34.6237,34.6237,34.6065,34.6151,36717.0
2020-07-17 14:25:00,40.37,40.38,40.36,40.38,17806.0,34.6151,34.6237,34.6065,34.6237,17806.0
2020-07-17 14:30:00,40.38,40.38,40.35,40.36,37542.0,34.6237,34.6237,34.5979,34.6065,37542.0
2020-07-17 14:35:00,40.35,40.37,40.35,40.37,28381.0,34.5979,34.6151,34.5979,34.6151,28381.0
2020-07-17 14:40:00,40.36,40.38,40.36,40.37,42499.0,34.6065,34.6237,34.6065,34.6151,42499.0
2020-07-17 14:45:00,40.37,40.38,40.36,40.37,75068.0,34.6151,34.6237,34.6065,34.6151,75068.0
2020-07-17 14:50:00,40.37,40.39,40.37,40.38,25619.0,34.6151,34.6322,34.6151,34.6237,25619.0
2020-07-17 14:55:00,40.38,40.39,40.35,40.35,54540.0,34.6237,34.6322,34.5979,34.5979,54540.0
2020-07-17 15:00:00,40.35,40.36,40.33,40.34,101586.0,34.5979,34.6065,34.5808,34.5894,101586.0
2020-07-17 15:05:00,40.34,40.37,40.33,40.37,36049.0,34.5894,34.6151,34.5808,34.6151,36049.0
2020-07-17 15:10:00,40.36,40.36,40.34,40.35,24768.0,34.6065,34.6065,34.5894,34.5979,24768.0
2020-07-17 15:15:00,40.35,40.37,40.34,40.36,41815.0,34.5979,34.6151,34.5894,34.6065,41815.0
2020-07-17 15:20:00,40.37,40.39,40.36,40.38,34839.0,34.6151,34.6322,34.6065,34.6237,34839.0
2020-07-17 15:25:00,40.38,40.4,40.38,40.39,28875.0,34.6237,34.6408,34.6237,34.6322,28875.0
2020-07-17 15:30:00,40.39,40.41,40.38,40.4,37038.0,34.6322,34.6494,34.6237,34.6408,37038.0
2020-07-17 15:35:00,40.4,40.42,40.39,40.39,80988.0,34.6408,34.658,34.6322,34.6322,80988.0
2020-07-17 15:40:00,40.4,40.42,40.39,40.41,77311.0,34.6408,34.658,34.6322,34.6494,77311.0
2020-07-17 15:45:00,40.41,40.41,40.39,40.41,32637.0,34.6494,34.6494,34.6322,34.6494,32637.0
2020-07-17 15:50:00,40.4,40.41,40.37,40.38,79775.0,34.6408,34.6494,34.6151,34.6237,79775.0
2020-07-17 15:55:00,40.38,40.41,40.37,40.4,122221.0,34.6237,34.6494,34.6151,34.6408,122221.0
2020-07-20 09:30:00,40.43,40.55,40.42,40.47,298925.0,34.6665,34.7694,34.658,34.7008,298925.0
2020-07-20 09:35:00,40.5,40.5,40.37,40.47,351313.0,34.7266,34.7266,34.6151,34.7008,351313.0
2020-07-20 09:40:00,40.47,40.47,40.37,40.38,75140.0,34.7008,34.7008,34.6151,34.6237,75140.0
2020-07-20 09:45:00,40.37,40.4,40.35,40.35,261811.0,34.6151,34.6408,34.5979,34.5979,261811.0
2020-07-20 09:50:00,40.34,40.4,40.32,40.4,95711.0,34.5894,34.6408,34.5722,34.6408,95711.0
2020-07-20 09:55:00,40.38,40.39,40.35,40.38,189132.0,34.6237,34.6322,34.5979,34.6237,189132.0
2020-07-20 10:00:00,40.39,40.41,40.35,40.41,109582.0,34.6322,34.6494,34.5979,34.6494,109582.0
2020-07-20 10:05:00,40.41,40.45,40.4,40.43,48310.0,34.6494,34.6837,34.6408,34.6665,48310.0
2020-07-20 10:10:00,40.43,40.45,40.42,40.45,441018.0,34.6665,34.6837,34.658,34.6837,441018.0
2020-07-20 10:15:00,40.45,40.46,40.43,40.45,49637.0,34.6837,34.6923,34.6665,34.6837,49637.0
2020-07-20 10:20:00,40.46,40.5,40.44,40.49,78396.0,34.6923,34.7266,34.6751,34.718,78396.0
2020-07-20 10:25:00,40.5,40.51,40.47,40.51,526576.0,34.7266,34.7351,34.7008,34.7351,526576.0
2020-07-20 10:30:00,40.51,40.53,40.5,40.52,121209.0,34.7351,34.7523,34.7266,34.7437,121209.0
2020-07-20 10:35:00,40.52,40.57,40.52,40.56,64000.0,34.7437,34.7866,34.7437,34.778,64000.0
2020-07-20 10:40:00,40.56,40.58,40.54,40.55,53938.0,34.778,34.7952,34.7609,34.7694,53938.0
2020-07-20 10:45:00,40.55,40.57,40.54,40.56,37352.0,34.7694,34.7866,34.7609,34.778,37352.0
2020-07-20 10:50:00,40.56,40.56,40.51,40.52,54102.0,34.778,34.778,34.7351,34.7437,54102.0
2020-07-20 10:55:00,40.52,40.54,40.49,40.51,52557.0,34.7437,34.7609,34.718,34.7351,52557.0
2020-07-20 11:00:00,40.51,40.54,40.5,40.54,187942.0,34.7351,34.7609,34.7266,34.7609,187942.0
2020-07-20 11:05:00,40.54,40.55,40.52,40.52,28071.0,34.7609,34.7694,34.7437,34.7437,28071.0
2020-07-20 11:10:00,40.53,40.55,40.52,40.53,78000.0,34.7523,34.7694,34.7437,34.7523,78000.0
2020-07-20 11:15:00,40.54,40.55,40.52,40.54,38880.0,34.7609,34.7694,34.7437,34.7609,38880.0
2020-07-20 11:20:00,40.54,40.55,40.51,40.52,64376.0,34.7609,34.7694,34.7351,34.7437,64376.0
2020-07-20 11:25:00,40.52,40.56,40.51,40.55,52610.0,34.7437,34.778,34.7351,34.7694,52610.0
2020-07-20 11:30:00,40.55,40.56,40.53,40.54,49765.0,34.7694,34.778,34.7523,34.7609,49765.0
2020-07-20 11:35:00,40.55,40.57,40.51,40.57,49427.0,34.7694,34.7866,34.7351,34.7866,49427.0
2020-07-20 11:40:00,40.56,40.58,40.55,40.58,31383.0,34.778,34.7952,34.7694,34.7952,31383.0
2020-07-20 11:45:00,40.57,40.58,40.56,40.58,59676.0,34.7866,34.7952,34.778,34.7952,59676.0
2020-07-20 11:50:00,40.58,40.58,40.56,40.58,19315.0,34.7952,34.7952,34.778,34.7952,19315.0
2020-07-20 11:55:00,40.57,40.58,40.57,40.58,24449.0,34.7866,34.7952,34.7866,34.7952,24449.0
2020-07-20 12:00:00,40.58,40.58,40.54,40.55,56027.0,34.7952,34.7952,34.7609,34.7694,56027.0
2020-07-20 12:05:00,40.55,40.56,40.55,40.56,14614.0,34.7694,34.778,34.7694,34.778,14614.0
2020-07-20 12:10:00,40.56,40.58,40.55,40.58,42255.0,34.778,34.7952,34.7694,34.7952,42255.0
2020-07-20 12:15:00,40.58,40.58,40.57,40.57,30896.0,34.7952,34.7952,34.7866,34.7866,30896.0
2020-07-20 12:20:00,40.58,40.58,40.54,40.54,17823.0,34.7952,34.7952,34.7609,34.7609,17823.0
2020-07-20 12:25:00,40.55,40.55,40.51,40.52,127478.0,34.7694,34.7694,34.7351,34.7437,127478.0
2020-07-20 12:30:00,40.52,40.53,40.51,40.53,269134.0,34.7437,34.7523,34.7351,34.7523,269134.0
2020-07-20 12:35:00,40.52,40.55,40.52,40.55,39787.0,34.7437,34.7694,34.7437,34.7694,39787.0
2020-07-20 12:40:00,40.55,40.55,40.54,40.55,15950.0,34.7694,34.7694,34.7609,34.7694,15950.0
2020-07-20 12:45:00,40.55,40.56,40.54,40.55,45959.0,34.7694,34.778,34.7609,34.7694,45959.0
2020-07-20 12:50:00,40.55,40.55,40.53,40.54,48479.0,34.7694,34.7694,34.7523,34.7609,48479.0
2020-07-20 12:55:00,40.54,40.55,40.52,40.55,21817.0,34.7609,34.7694,34.7437,34.7694,21817.0
2020-07-20 13:00:00,40.55,40.56,40.54,40.55,17288.0,34.7694,34.778,34.7609,34.7694,17288.0
2020-07-20 13:05:00,40.55,40.55,40.53,40.54,21177.0,34.7694,34.7694,34.7523,34.7609,21177.0
2020-07-20 13:10:00,40.55,40.55,40.52,40.52,19169.0,34.7694,34.7694,34.7437,34.7437,19169.0
2020-07-20 13:15:00,40.53,40.57,40.53,40.55,25763.0,34.7523,34.7866,34.7523,34.7694,25763.0
2020-07-20 13:20:00,40.55,40.56,40.54,40.55,13718.0,34.7694,34.778,34.7609,34.7694,13718.0
2020-07-20 13:25:00,40.56,40.56,40.55,40.55,46877.0,34.778,34.778,34.7694,34.7694,46877.0
2020-07-20 13:30:00,40.55,40.56,40.55,40.55,12728.0,34.7694,34.778,34.7694,34.7694,12728.0
2020-07-20 13:35:00,40.55,40.56,40.54,40.55,42103.0,34.7694,34.778,34.7609,34.7694,42103.0
2020-07-20 13:40:00,40.55,40.59,40.54,40.58,30472.0,34.7694,34.8037,34.7609,34.7952,30472.0
2020-07-20 13:45:00,40.58,40.58,40.56,40.56,17529.0,34.7952,34.7952,34.778,34.778,17529.0
2020-07-20 13:50:00,40.57,40.58,40.56,40.58,117606.0,34.7866,34.7952,34.778,34.7952,117606.0
2020-07-20 13:55:00,40.58,40.58,40.57,40.57,39939.0,34.7952,34.7952,34.7866,34.7866,39939.0
2020-07-20 14:00:00,40.58,40.58,40.55,40.56,26937.0,34.7952,34.7952,34.7694,34.778,26937.0
2020-07-20 14:05:00,40.55,40.57,40.55,40.56,43020.0,34.7694,34.7866,34.7694,34.778,43020.0
2020-07-20 14:10:00,40.57,40.57,40.56,40.56,45428.0,34.7866,34.7866,34.778,34.778,45428.0
2020-07-20 14:15:00,40.57,40.57,40.55,40.57,25531.0,34.7866,34.7866,34.7694,34.7866,25531.0
2020-07-20 14:20:00,40.56,40.57,40.55,40.57,62959.0,34.778,34.7866,34.7694,34.7866,62959.0
2020-07-20 14:25:00,40.57,40.58,40.56,40.57,37826.0,34.7866,34.7952,34.778,34.7866,37826.0
2020-07-20 14:30:00,40.57,40.58,40.56,40.58,44825.0,34.7866,34.7952,34.778,34.7952,44825.0
2020-07-20 14:35:00,40.58,40.58,40.56,40.57,23497.0,34.7952,34.7952,34.778,34.7866,23497.0
2020-07-20 14:40:00,40.57,40.58,40.56,40.57,106607.0,34.7866,34.7952,34.778,34.7866,106607.0
2020-07-20 14:45:00,40.57,40.57,40.55,40.57,59063.0,34.7866,34.7866,34.7694,34.7866,59063.0
2020-07-20 14:50:00,40.57,40.57,40.55,40.56,100284.0,34.7866,34.7866,34.7694,34.778,100284.0
2020-07-20 14:55:00,40.56,40.56,40.55,40.55,40073.0,34.778,34.778,34.7694,34.7694,40073.0
2020-07-20 15:00:00,40.55,40.57,40.55,40.55,44020.0,34.7694,34.7866,34.7694,34.7694,44020.0
2020-07-20 15:05:00,40.56,40.56,40.55,40.55,56239.0,34.778,34.778,34.7694,34.7694,56239.0
2020-07-20 15:10:00,40.56,40.56,40.53,40.55,80509.0,34.778,34.778,34.7523,34.7694,80509.0
2020-07-20 15:15:00,40.55,40.59,40.55,40.58,110173.0,34.7694,34.8037,34.7694,34.7952,110173.0
2020-07-20 15:20:00,40.58,40.59,40.57,40.58,32580.0,34.7952,34.8037,34.7866,34.7952,32580.0
2020-07-20 15:25:00,40.59,40.61,40.58,40.61,17744.0,34.8037,34.8209,34.7952,34.8209,17744.0
2020-07-20 15:30:00,40.61,40.64,40.6,40.63,118027.0,34.8209,34.8466,34.8123,34.838,118027.0
2020-07-20 15:35:00,40.63,40.65,40.62,40.63,55837.0,34.838,34.8552,34.8295,34.838,55837.0
2020-07-20 15:40:00,40.64,40.64,40.62,40.63,70867.0,34.8466,34.8466,34.8295,34.838,70867.0
2020-07-20 15:45:00,40.63,40.65,40.62,40.65,67717.0,34.838,34.8552,34.8295,34.8552,67717.0
2020-07-20 15:50:00,40.65,40.65,40.62,40.64,227475.0,34.8552,34.8552,34.8295,34.8466,227475.0
2020-07-20 15:55:00,40.63,40.65,40.61,40.63,319296.0,34.838,34.8552,34.8209,34.838,319296.0
2020-07-21 09:30:00,40.89,40.89,40.84,40.88,455022.0,35.061,35.061,35.0181,35.0524,455022.0
2020-07-21 09:35:00,40.88,40.91,40.86,40.88,96415.0,35.0524,35.0781,35.0352,35.0524,96415.0
2020-07-21 09:40:00,40.88,40.9,40.86,40.88,101363.0,35.0524,35.0695,35.0352,35.0524,101363.0
2020-07-21 09:45:00,40.88,40.92,40.86,40.92,72310.0,35.0524,35.0867,35.0352,35.0867,72310.0
2020-07-21 09:50:00,40.91,40.98,40.9,40.98,276425.0,35.0781,35.1381,35.0695,35.1381,276425.0
2020-07-21 09:55:00,40.98,40.99,40.93,40.95,157770.0,35.1381,35.1467,35.0953,35.1124,157770.0
2020-07-21 10:00:00,40.96,40.96,40.92,40.95,160992.0,35.121,35.121,35.0867,35.1124,160992.0
2020-07-21 10:05:00,40.95,40.96,40.89,40.9,289501.0,35.1124,35.121,35.061,35.0695,289501.0
2020-07-21 10:10:00,40.89,40.92,40.86,40.87,157915.0,35.061,35.0867,35.0352,35.0438,157915.0
2020-07-21 10:15:00,40.87,40.92,40.86,40.91,105677.0,35.0438,35.0867,35.0352,35.0781,105677.0
2020-07-21 10:20:00,40.92,40.92,40.9,40.9,84206.0,35.0867,35.0867,35.0695,35.0695,84206.0
2020-07-21 10:25:00,40.9,40.9,40.78,40.8,149795.0,35.0695,35.0695,34.9666,34.9838,149795.0
2020-07-21 10:30:00,40.8,40.84,40.79,40.83,69430.0,34.9838,35.0181,34.9752,35.0095,69430.0
2020-07-21 10:35:00,40.83,40.85,40.79,40.84,73599.0,35.0095,35.0267,34.9752,35.0181,73599.0
2020-07-21 10:40:00,40.85,40.87,40.82,40.84,91113.0,35.0267,35.0438,35.0009,35.0181,91113.0
2020-07-21 10:45:00,40.84,40.91,40.84,40.9,133876.0,35.0181,35.0781,35.0181,35.0695,133876.0
2020-07-21 10:50:00,40.91,40.94,40.9,40.94,47320.0,35.0781,35.1038,35.0695,35.1038,47320.0
2020-07-21 10:55:00,40.94,40.96,40.91,40.91,93523.0,35.1038,35.121,35.0781,35.0781,93523.0
2020-07-21 11:00:00,40.91,40.94,40.9,40.92,115413.0,35.0781,35.1038,35.0695,35.0867,115413.0
2020-07-21 11:05:00,40.91,40.92,40.87,40.88,103592.0,35.0781,35.0867,35.0438,35.0524,103592.0
2020-07-21 11:10:00,40.88,40.91,40.85,40.9,279748.0,35.0524,35.0781,35.0267,35.0695,279748.0
2020-07-21 11:15:00,40.9,40.95,40.89,40.94,63676.0,35.0695,35.1124,35.061,35.1038,63676.0
2020-07-21 11:20:00,40.94,40.94,40.91,40.94,67238.0,35.1038,35.1038,35.0781,35.1038,67238.0
2020-07-21 11:25:00,40.94,40.94,40.89,40.92,80077.0,35.1038,35.1038,35.061,35.0867,80077.0
2020-07-21 11:30:00,40.93,40.95,40.88,40.91,116424.0,35.0953,35.1124,35.0524,35.0781,116424.0
2020-07-21 11:35:00,40.92,40.93,40.88,40.88,120033.0,35.0867,35.0953,35.0524,35.0524,120033.0
2020-07-21 11:40:00,40.89,40.91,40.87,40.91,68682.0,35.061,35.0781,35.0438,35.0781,68682.0
2020-07-21 11:45:00,40.91,40.92,40.84,40.85,73094.0,35.0781,35.0867,35.0181,35.0267,73094.0
2020-07-21 11:50:00,40.85,40.86,40.81,40.81,43475.0,35.0267,35.0352,34.9924,34.9924,43475.0
2020-07-21 11:55:00,40.82,40.85,40.79,40.83,42214.0,35.0009,35.0267,34.9752,35.0095,42214.0
2020-07-21 12:00:00,40.83,40.85,40.81,40.83,80547.0,35.0095,35.0267,34.9924,35.0095,80547.0
2020-07-21 12:05:00,40.83,40.84,40.81,40.82,36729.0,35.0095,35.0181,34.9924,35.0009,36729.0
2020-07-21 12:10:00,40.82,40.83,40.8,40.82,63735.0,35.0009,35.0095,34.9838,35.0009,63735.0
2020-07-21 12:15:00,40.81,40.83,40.81,40.81,34683.0,34.9924,35.0095,34.9924,34.9924,34683.0
2020-07-21 12:20:00,40.82,40.87,40.81,40.84,133367.0,35.0009,35.0438,34.9924,35.0181,133367.0
2020-07-21 12:25:00,40.84,40.89,40.83,40.89,57883.0,35.0181,35.061,35.0095,35.061,57883.0
2020-07-21 12:30:00,40.88,40.9,40.88,40.88,72188.0,35.0524,35.0695,35.0524,35.0524,72188.0
2020-07-21 12:35:00,40.89,40.89,40.86,40.86,114293.0,35.061,35.061,35.0352,35.0352,114293.0
2020-07-21 12:40:00,40.87,40.91,40.86,40.9,55176.0,35.0438,35.0781,35.0352,35.0695,55176.0
2020-07-21 12:45:00,40.9,40.91,40.88,40.89,31600.0,35.0695,35.0781,35.0524,35.061,31600.0
2020-07-21 12:50:00,40.89,40.91,40.88,40.89,49144.0,35.061,35.0781,35.0524,35.061,49144.0
2020-07-21 12:55:00,40.9,40.92,40.9,40.91,41270.0,35.0695,35.0867,35.0695,35.0781,41270.0
2020-07-21 13:00:00,40.92,40.93,40.9,40.91,47487.0,35.0867,35.0953,35.0695,35.0781,47487.0
2020-07-21 13:05:00,40.91,40.92,40.9,40.91,15973.0,35.0781,35.0867,35.0695,35.0781,15973.0
2020-07-21 13:10:00,40.91,40.91,40.9,40.9,11807.0,35.0781,35.0781,35.0695,35.0695,11807.0
2020-07-21 13:15:00,40.89,40.91,40.88,40.91,47684.0,35.061,35.0781,35.0524,35.0781,47684.0
2020-07-21 13:20:00,40.91,40.92,40.9,40.91,27571.0,35.0781,35.0867,35.0695,35.0781,27571.0
2020-07-21 13:25:00,40.9,40.93,40.89,40.92,93903.0,35.0695,35.0953,35.061,35.0867,93903.0
2020-07-21 13:30:00,40.92,40.95,40.91,40.94,21309.0,35.0867,35.1124,35.0781,35.1038,21309.0
2020-07-21 13:35:00,40.94,40.95,40.93,40.94,25571.0,35.1038,35.1124,35.0953,35.1038,25571.0
2020-07-21 13:40:00,40.94,40.96,40.93,40.95,143908.0,35.1038,35.121,35.0953,35.1124,143908.0
2020-07-21 13:45:00,40.95,40.97,40.94,40.97,25140.0,35.1124,35.1296,35.1038,35.1296,25140.0
2020-07-21 13:50:00,40.97,40.98,40.95,40.96,39250.0,35.1296,35.1381,35.1124,35.121,39250.0
2020-07-21 13:55:00,40.95,40.96,40.94,40.95,19539.0,35.1124,35.121,35.1038,35.1124,19539.0
2020-07-21 14:00:00,40.95,40.98,40.95,40.98,41883.0,35.1124,35.1381,35.1124,35.1381,41883.0
2020-07-21 14:05:00,40.98,40.99,40.97,40.99,26848.0,35.1381,35.1467,35.1296,35.1467,26848.0
2020-07-21 14:10:00,40.99,40.99,40.97,40.97,54843.0,35.1467,35.1467,35.1296,35.1296,54843.0
2020-07-21 14:15:00,40.98,40.98,40.94,40.94,37227.0,35.1381,35.1381,35.1038,35.1038,37227.0
2020-07-21 14:20:00,40.95,40.96,40.94,40.95,52488.0,35.1124,35.121,35.1038,35.1124,52488.0
2020-07-21 14:25:00,40.95,40.96,40.94,40.95,43080.0,35.1124,35.121,35.1038,35.1124,43080.0
2020-07-21 14:30:00,40.96,40.96,40.93,40.94,33478.0,35.121,35.121,35.0953,35.1038,33478.0
2020-07-21 14:35:00,40.95,40.95,40.93,40.95,38766.0,35.1124,35.1124,35.0953,35.1124,38766.0
2020-07-21 14:40:00,40.95,40.96,40.93,40.95,23939.0,35.1124,35.121,35.0953,35.1124,23939.0
2020-07-21 14:45:00,40.95,40.95,40.93,40.95,22020.0,35.1124,35.1124,35.0953,35.1124,22020.0
2020-07-21 14:50:00,40.95,40.96,40.93,40.96,77775.0,35.1124,35.121,35.0953,35.121,77775.0
2020-07-21 14:55:00,40.95,40.96,40.94,40.95,54375.0,35.1124,35.121,35.1038,35.1124,54375.0
2020-07-21 15:00:00,40.95,40.96,40.93,40.95,51480.0,35.1124,35.121,35.0953,35.1124,51480.0
2020-07-21 15:05:00,40.96,40.96,40.92,40.92,63340.0,35.121,35.121,35.0867,35.0867,63340.0
2020-07-21 15:10:00,40.92,40.93,40.84,40.87,89840.0,35.0867,35.0953,35.0181,35.0438,89840.0
2020-07-21 15:15:00,40.86,40.87,40.82,40.83,50171.0,35.0352,35.0438,35.0009,35.0095,50171.0
2020-07-21 15:20:00,40.82,40.85,40.81,40.82,71459.0,35.0009,35.0267,34.9924,35.0009,71459.0
2020-07-21 15:25:00,40.83,40.87,40.81,40.83,50925.0,35.0095,35.0438,34.9924,35.0095,50925.0
2020-07-21 15:30:00,40.83,40.85,40.81,40.82,103244.0,35.0095,35.0267,34.9924,35.0009,103244.0
2020-07-21 15:35:00,40.82,40.82,40.77,40.79,72001.0,35.0009,35.0009,34.9581,34.9752,72001.0
2020-07-21 15:40:00,40.78,40.8,40.76,40.8,72730.0,34.9666,34.9838,34.9495,34.9838,72730.0
2020-07-21 15:45:00,40.79,40.83,40.79,40.81,100669.0,34.9752,35.0095,34.9752,34.9924,100669.0
2020-07-21 15:50:00,40.81,40.81,40.73,40.76,144392.0,34.9924,34.9924,34.9238,34.9495,144392.0
2020-07-21 15:55:00,40.76,40.78,40.73,40.76,199171.0,34.9495,34.9666,34.9238,34.9495,199171.0
2020-07-22 09:30:00,40.75,40.78,40.73,40.76,131478.0,34.9409,34.9666,34.9238,34.9495,131478.0
2020-07-22 09:35:00,40.77,40.81,40.75,40.79,109886.0,34.9581,34.9924,34.9409,34.9752,109886.0
2020-07-22 09:40:00,40.8,40.82,40.78,40.81,82499.0,34.9838,35.0009,34.9666,34.9924,82499.0
2020-07-22 09:45:00,40.8,40.83,40.8,40.83,73435.0,34.9838,35.0095,34.9838,35.0095,73435.0
2020-07-22 09:50:00,40.83,40.88,40.82,40.88,167048.0,35.0095,35.0524,35.0009,35.0524,167048.0
2020-07-22 09:55:00,40.88,40.88,40.82,40.83,51711.0,35.0524,35.0524,35.0009,35.0095,51711.0
2020-07-22 10:00:00,40.83,40.83,40.79,40.81,199330.0,35.0095,35.0095,34.9752,34.9924,199330.0
2020-07-22 10:05:00,40.8,40.82,40.76,40.79,78560.0,34.9838,35.0009,34.9495,34.9752,78560.0
2020-07-22 10:10:00,40.8,40.82,40.78,40.79,92838.0,34.9838,35.0009,34.9666,34.9752,92838.0
2020-07-22 10:15:00,40.78,40.83,40.78,40.82,40858.0,34.9666,35.0095,34.9666,35.0009,40858.0
2020-07-22 10:20:00,40.82,40.83,40.79,40.81,45327.0,35.0009,35.0095,34.9752,34.9924,45327.0
2020-07-22 10:25:00,40.82,40.82,40.77,40.77,25336.0,35.0009,35.0009,34.9581,34.9581,25336.0
2020-07-22 10:30:00,40.77,40.81,40.76,40.8,34965.0,34.9581,34.9924,34.9495,34.9838,34965.0
2020-07-22 10:35:00,40.79,40.86,40.78,40.86,49833.0,34.9752,35.0352,34.9666,35.0352,49833.0
2020-07-22 10:40:00,40.85,40.86,40.83,40.84,47631.0,35.0267,35.0352,35.0095,35.0181,47631.0
2020-07-22 10:45:00,40.85,40.86,40.78,40.8,108653.0,35.0267,35.0352,34.9666,34.9838,108653.0
2020-07-22 10:50:00,40.79,40.79,40.74,40.75,35752.0,34.9752,34.9752,34.9323,34.9409,35752.0
2020-07-22 10:55:00,40.76,40.8,40.75,40.8,160604.0,34.9495,34.9838,34.9409,34.9838,160604.0
2020-07-22 11:00:00,40.79,40.8,40.77,40.79,55339.0,34.9752,34.9838,34.9581,34.9752,55339.0
2020-07-22 11:05:00,40.78,40.79,40.74,40.74,40790.0,34.9666,34.9752,34.9323,34.9323,40790.0
2020-07-22 11:10:00,40.74,40.76,40.72,40.72,51740.0,34.9323,34.9495,34.9152,34.9152,51740.0
2020-07-22 11:15:00,40.72,40.78,40.71,40.76,41077.0,34.9152,34.9666,34.9066,34.9495,41077.0
2020-07-22 11:20:00,40.77,40.81,40.76,40.8,108650.0,34.9581,34.9924,34.9495,34.9838,108650.0
2020-07-22 11:25:00,40.8,40.82,40.79,40.82,58003.0,34.9838,35.0009,34.9752,35.0009,58003.0
2020-07-22 11:30:00,40.82,40.83,40.8,40.8,117884.0,35.0009,35.0095,34.9838,34.9838,117884.0
2020-07-22 11:35:00,40.8,40.83,40.79,40.83,82785.0,34.9838,35.0095,34.9752,35.0095,82785.0
2020-07-22 11:40:00,40.82,40.84,40.82,40.84,44592.0,35.0009,35.0181,35.0009,35.0181,44592.0
2020-07-22 11:45:00,40.84,40.85,40.83,40.84,33716.0,35.0181,35.0267,35.0095,35.0181,33716.0
2020-07-22 11:50:00,40.84,40.85,40.83,40.84,45673.0,35.0181,35.0267,35.0095,35.0181,45673.0
2020-07-22 11:55:00,40.84,40.85,40.83,40.84,95523.0,35.0181,35.0267,35.0095,35.0181,95523.0
2020-07-22 12:00:00,40.84,40.85,40.83,40.83,17609.0,35.0181,35.0267,35.0095,35.0095,17609.0
2020-07-22 12:05:00,40.84,40.84,40.82,40.82,42410.0,35.0181,35.0181,35.0009,35.0009,42410.0
2020-07-22 12:10:00,40.83,40.9,40.83,40.89,105151.0,35.0095,35.0695,35.0095,35.061,105151.0
2020-07-22 12:15:00,40.89,40.9,40.87,40.87,30899.0,35.061,35.0695,35.0438,35.0438,30899.0
2020-07-22 12:20:00,40.87,40.87,40.85,40.85,87076.0,35.0438,35.0438,35.0267,35.0267,87076.0
2020-07-22 12:25:00,40.85,40.86,40.85,40.86,38890.0,35.0267,35.0352,35.0267,35.0352,38890.0
2020-07-22 12:30:00,40.85,40.86,40.84,40.84,87322.0,35.0267,35.0352,35.0181,35.0181,87322.0
2020-07-22 12:35:00,40.84,40.85,40.83,40.84,59961.0,35.0181,35.0267,35.0095,35.0181,59961.0
2020-07-22 12:40:00,40.84,40.85,40.83,40.84,23462.0,35.0181,35.0267,35.0095,35.0181,23462.0
2020-07-22 12:45:00,40.84,40.85,40.83,40.85,26905.0,35.0181,35.0267,35.0095,35.0267,26905.0
2020-07-22 12:50:00,40.85,40.86,40.82,40.82,62284.0,35.0267,35.0352,35.0009,35.0009,62284.0
2020-07-22 12:55:00,40.82,40.85,40.82,40.84,32006.0,35.0009,35.0267,35.0009,35.0181,32006.0
2020-07-22 13:00:00,40.85,40.85,40.83,40.85,21191.0,35.0267,35.0267,35.0095,35.0267,21191.0
2020-07-22 13:05:00,40.84,40.85,40.83,40.83,19160.0,35.0181,35.0267,35.0095,35.0095,19160.0
2020-07-22 13:10:00,40.82,40.85,40.82,40.83,48808.0,35.0009,35.0267,35.0009,35.0095,48808.0
2020-07-22 13:15:00,40.83,40.85,40.83,40.84,18373.0,35.0095,35.0267,35.0095,35.0181,18373.0
2020-07-22 13:20:00,40.85,40.86,40.84,40.84,52580.0,35.0267,35.0352,35.0181,35.0181,52580.0
2020-07-22 13:25:00,40.84,40.84,40.82,40.83,52826.0,35.0181,35.0181,35.0009,35.0095,52826.0
2020-07-22 13:30:00,40.83,40.84,40.8,40.81,35736.0,35.0095,35.0181,34.9838,34.9924,35736.0
2020-07-22 13:35:00,40.8,40.82,40.8,40.82,37769.0,34.9838,35.0009,34.9838,35.0009,37769.0
2020-07-22 13:40:00,40.82,40.82,40.81,40.82,171617.0,35.0009,35.0009,34.9924,35.0009,171617.0
2020-07-22 13:45:00,40.81,40.82,40.77,40.79,100050.0,34.9924,35.0009,34.9581,34.9752,100050.0
2020-07-22 13:50:00,40.79,40.8,40.76,40.77,66121.0,34.9752,34.9838,34.9495,34.9581,66121.0
2020-07-22 13:55:00,40.77,40.77,40.74,40.74,42739.0,34.9581,34.9581,34.9323,34.9323,42739.0
2020-07-22 14:00:00,40.74,40.79,40.74,40.79,25748.0,34.9323,34.9752,34.9323,34.9752,25748.0
2020-07-22 14:05:00,40.79,40.79,40.78,40.79,80343.0,34.9752,34.9752,34.9666,34.9752,80343.0
2020-07-22 14:10:00,40.79,40.8,40.77,40.79,154656.0,34.9752,34.9838,34.9581,34.9752,154656.0
2020-07-22 14:15:00,40.79,40.81,40.77,40.8,46275.0,34.9752,34.9924,34.9581,34.9838,46275.0
2020-07-22 14:20:00,40.8,40.81,40.78,40.78,32306.0,34.9838,34.9924,34.9666,34.9666,32306.0
2020-07-22 14:25:00,40.79,40.8,40.78,40.79,25275.0,34.9752,34.9838,34.9666,34.9752,25275.0
2020-07-22 14:30:00,40.79,40.8,40.77,40.8,52088.0,34.9752,34.9838,34.9581,34.9838,52088.0
2020-07-22 14:35:00,40.8,40.83,40.79,40.83,133849.0,34.9838,35.0095,34.9752,35.0095,133849.0
2020-07-22 14:40:00,40.82,40.83,40.81,40.82,53468.0,35.0009,35.0095,34.9924,35.0009,53468.0
2020-07-22 14:45:00,40.82,40.83,40.82,40.83,30147.0,35.0009,35.0095,35.0009,35.0095,30147.0
2020-07-22 14:50:00,40.83,40.85,40.82,40.84,52017.0,35.0095,35.0267,35.0009,35.0181,52017.0
2020-07-22 14:55:00,40.84,40.85,40.83,40.84,39974.0,35.0181,35.0267,35.0095,35.0181,39974.0
2020-07-22 15:00:00,40.84,40.85,40.83,40.84,59499.0,35.0181,35.0267,35.0095,35.0181,59499.0
2020-07-22 15:05:00,40.84,40.86,40.83,40.86,27137.0,35.0181,35.0352,35.0095,35.0352,27137.0
2020-07-22 15:10:00,40.85,40.9,40.84,40.88,104376.0,35.0267,35.0695,35.0181,35.0524,104376.0
2020-07-22 15:15:00,40.88,40.9,40.87,40.87,26077.0,35.0524,35.0695,35.0438,35.0438,26077.0
2020-07-22 15:20:00,40.87,40.88,40.85,40.86,57162.0,35.0438,35.0524,35.0267,35.0352,57162.0
2020-07-22 15:25:00,40.86,40.87,40.83,40.84,60375.0,35.0352,35.0438,35.0095,35.0181,60375.0
2020-07-22 15:30:00,40.85,40.86,40.83,40.84,58615.0,35.0267,35.0352,35.0095,35.0181,58615.0
2020-07-22 15:35:00,40.84,40.87,40.83,40.87,58217.0,35.0181,35.0438,35.0095,35.0438,58217.0
2020-07-22 15:40:00,40.86,40.9,40.86,40.9,84125.0,35.0352,35.0695,35.0352,35.0695,84125.0
2020-07-22 15:45:00,40.9,40.93,40.89,40.92,62990.0,35.0695,35.0953,35.061,35.0867,62990.0
2020-07-22 15:50:00,40.93,40.94,40.89,40.9,129391.0,35.0953,35.1038,35.061,35.0695,129391.0
2020-07-22 15:55:00,40.91,40.91,40.87,40.88,210138.0,35.0781,35.0781,35.0438,35.0524,210138.0
2020-07-23 09:30:00,40.79,40.8,40.75,40.77,275791.0,34.9752,34.9838,34.9409,34.9581,275791.0
2020-07-23 09:35:00,40.77,40.79,40.75,40.77,270675.0,34.9581,34.9752,34.9409,34.9581,270675.0
2020-07-23 09:40:00,40.78,40.8,40.76,40.78,148311.0,34.9666,34.9838,34.9495,34.9666,148311.0
2020-07-23 09:45:00,40.79,40.83,40.78,40.82,74878.0,34.9752,35.0095,34.9666,35.0009,74878.0
2020-07-23 09:50:00,40.83,40.86,40.82,40.85,100794.0,35.0095,35.0352,35.0009,35.0267,100794.0
2020-07-23 09:55:00,40.85,40.87,40.83,40.87,85257.0,35.0267,35.0438,35.0095,35.0438,85257.0
2020-07-23 10:00:00,40.87,40.87,40.81,40.84,186015.0,35.0438,35.0438,34.9924,35.0181,186015.0
2020-07-23 10:05:00,40.85,40.87,40.84,40.85,60651.0,35.0267,35.0438,35.0181,35.0267,60651.0
2020-07-23 10:10:00,40.84,40.86,40.75,40.77,244108.0,35.0181,35.0352,34.9409,34.9581,244108.0
2020-07-23 10:15:00,40.76,40.8,40.74,40.75,75999.0,34.9495,34.9838,34.9323,34.9409,75999.0
2020-07-23 10:20:00,40.74,40.76,40.7,40.73,71138.0,34.9323,34.9495,34.898,34.9238,71138.0
2020-07-23 10:25:00,40.73,40.81,40.73,40.81,97783.0,34.9238,34.9924,34.9238,34.9924,97783.0
2020-07-23 10:30:00,40.81,40.84,40.81,40.82,95206.0,34.9924,35.0181,34.9924,35.0009,95206.0
2020-07-23 10:35:00,40.83,40.86,40.81,40.85,55222.0,35.0095,35.0352,34.9924,35.0267,55222.0
2020-07-23 10:40:00,40.85,40.88,40.83,40.85,74378.0,35.0267,35.0524,35.0095,35.0267,74378.0
2020-07-23 10:45:00,40.85,40.86,40.82,40.84,59796.0,35.0267,35.0352,35.0009,35.0181,59796.0
2020-07-23 10:50:00,40.84,40.86,40.81,40.82,88034.0,35.0181,35.0352,34.9924,35.0009,88034.0
2020-07-23 10:55:00,40.81,40.86,40.79,40.81,64452.0,34.9924,35.0352,34.9752,34.9924,64452.0
2020-07-23 11:00:00,40.8,40.85,40.78,40.78,109042.0,34.9838,35.0267,34.9666,34.9666,109042.0
2020-07-23 11:05:00,40.79,40.84,40.76,40.84,176812.0,34.9752,35.0181,34.9495,35.0181,176812.0
2020-07-23 11:10:00,40.84,40.86,40.81,40.86,80411.0,35.0181,35.0352,34.9924,35.0352,80411.0
2020-07-23 11:15:00,40.85,40.88,40.83,40.84,57990.0,35.0267,35.0524,35.0095,35.0181,57990.0
2020-07-23 11:20:00,40.84,40.86,40.81,40.83,55010.0,35.0181,35.0352,34.9924,35.0095,55010.0
2020-07-23 11:25:00,40.83,40.88,40.82,40.86,61177.0,35.0095,35.0524,35.0009,35.0352,61177.0
2020-07-23 11:30:00,40.87,40.91,40.85,40.89,82829.0,35.0438,35.0781,35.0267,35.061,82829.0
2020-07-23 11:35:00,40.88,40.93,40.87,40.93,42832.0,35.0524,35.0953,35.0438,35.0953,42832.0
2020-07-23 11:40:00,40.92,40.94,40.89,40.9,60320.0,35.0867,35.1038,35.061,35.0695,60320.0
2020-07-23 11:45:00,40.9,40.95,40.9,40.93,180810.0,35.0695,35.1124,35.0695,35.0953,180810.0
2020-07-23 11:50:00,40.93,40.93,40.88,40.9,46379.0,35.0953,35.0953,35.0524,35.0695,46379.0
2020-07-23 11:55:00,40.91,40.93,40.9,40.92,34367.0,35.0781,35.0953,35.0695,35.0867,34367.0
2020-07-23 12:00:00,40.91,40.92,40.84,40.84,40203.0,35.0781,35.0867,35.0181,35.0181,40203.0
2020-07-23 12:05:00,40.84,40.85,40.79,40.8,90859.0,35.0181,35.0267,34.9752,34.9838,90859.0
2020-07-23 12:10:00,40.8,40.84,40.78,40.84,95331.0,34.9838,35.0181,34.9666,35.0181,95331.0
2020-07-23 12:15:00,40.83,40.84,40.81,40.83,31807.0,35.0095,35.0181,34.9924,35.0095,31807.0
2020-07-23 12:20:00,40.82,40.86,40.81,40.82,21430.0,35.0009,35.0352,34.9924,35.0009,21430.0
2020-07-23 12:25:00,40.83,40.86,40.8,40.84,55663.0,35.0095,35.0352,34.9838,35.0181,55663.0
2020-07-23 12:30:00,40.84,40.86,40.82,40.84,84664.0,35.0181,35.0352,35.0009,35.0181,84664.0
2020-07-23 12:35:00,40.84,40.85,40.81,40.82,70012.0,35.0181,35.0267,34.9924,35.0009,70012.0
2020-07-23 12:40:00,40.82,40.87,40.81,40.84,68109.0,35.0009,35.0438,34.9924,35.0181,68109.0
2020-07-23 12:45:00,40.84,40.85,40.82,40.82,21023.0,35.0181,35.0267,35.0009,35.0009,21023.0
2020-07-23 12:50:00,40.82,40.83,40.78,40.78,75239.0,35.0009,35.0095,34.9666,34.9666,75239.0
2020-07-23 12:55:00,40.79,40.8,40.76,40.77,61493.0,34.9752,34.9838,34.9495,34.9581,61493.0
2020-07-23 13:00:00,40.77,40.83,40.76,40.83,66126.0,34.9581,35.0095,34.9495,35.0095,66126.0
2020-07-23 13:05:00,40.82,40.84,40.8,40.81,24599.0,35.0009,35.0181,34.9838,34.9924,24599.0
2020-07-23 13:10:00,40.8,40.82,40.78,40.8,48033.0,34.9838,35.0009,34.9666,34.9838,48033.0
2020-07-23 13:15:00,40.81,40.81,40.75,40.76,50137.0,34.9924,34.9924,34.9409,34.9495,50137.0
2020-07-23 13:20:00,40.75,40.77,40.71,40.72,43275.0,34.9409,34.9581,34.9066,34.9152,43275.0
2020-07-23 13:25:00,40.73,40.76,40.72,40.75,57354.0,34.9238,34.9495,34.9152,34.9409,57354.0
2020-07-23 13:30:00,40.75,40.76,40.69,40.71,58183.0,34.9409,34.9495,34.8895,34.9066,58183.0
2020-07-23 13:35:00,40.71,40.72,40.68,40.7,49658.0,34.9066,34.9152,34.8809,34.898,49658.0
2020-07-23 13:40:00,40.69,40.7,40.64,40.65,281474.0,34.8895,34.898,34.8466,34.8552,281474.0
2020-07-23 13:45:00,40.64,40.67,40.6,40.6,30057.0,34.8466,34.8723,34.8123,34.8123,30057.0
2020-07-23 13:50:00,40.59,40.62,40.57,40.58,70281.0,34.8037,34.8295,34.7866,34.7952,70281.0
2020-07-23 13:55:00,40.58,40.63,40.57,40.62,57618.0,34.7952,34.838,34.7866,34.8295,57618.0
2020-07-23 14:00:00,40.61,40.62,40.54,40.55,104692.0,34.8209,34.8295,34.7609,34.7694,104692.0
2020-07-23 14:05:00,40.55,40.57,40.53,40.54,136607.0,34.7694,34.7866,34.7523,34.7609,136607.0
2020-07-23 14:10:00,40.54,40.54,40.48,40.5,196877.0,34.7609,34.7609,34.7094,34.7266,196877.0
2020-07-23 14:15:00,40.5,40.5,40.44,40.5,61576.0,34.7266,34.7266,34.6751,34.7266,61576.0
2020-07-23 14:20:00,40.5,40.55,40.47,40.54,56350.0,34.7266,34.7694,34.7008,34.7609,56350.0
2020-07-23 14:25:00,40.55,40.55,40.52,40.54,76452.0,34.7694,34.7694,34.7437,34.7609,76452.0
2020-07-23 14:30:00,40.53,40.59,40.5,40.58,210091.0,34.7523,34.8037,34.7266,34.7952,210091.0
2020-07-23 14:35:00,40.58,40.58,40.47,40.48,180181.0,34.7952,34.7952,34.7008,34.7094,180181.0
2020-07-23 14:40:00,40.48,40.55,40.48,40.54,73250.0,34.7094,34.7694,34.7094,34.7609,73250.0
2020-07-23 14:45:00,40.53,40.55,40.48,40.54,107644.0,34.7523,34.7694,34.7094,34.7609,107644.0
2020-07-23 14:50:00,40.54,40.58,40.54,40.58,46085.0,34.7609,34.7952,34.7609,34.7952,46085.0
2020-07-23 14:55:00,40.57,40.57,40.54,40.57,48487.0,34.7866,34.7866,34.7609,34.7866,48487.0
2020-07-23 15:00:00,40.57,40.59,40.55,40.57,85641.0,34.7866,34.8037,34.7694,34.7866,85641.0
2020-07-23 15:05:00,40.57,40.58,40.52,40.53,52581.0,34.7866,34.7952,34.7437,34.7523,52581.0
2020-07-23 15:10:00,40.52,40.55,40.51,40.54,70358.0,34.7437,34.7694,34.7351,34.7609,70358.0
2020-07-23 15:15:00,40.53,40.55,40.52,40.54,122763.0,34.7523,34.7694,34.7437,34.7609,122763.0
2020-07-23 15:20:00,40.54,40.56,40.5,40.5,88926.0,34.7609,34.778,34.7266,34.7266,88926.0
2020-07-23 15:25:00,40.51,40.53,40.47,40.51,58662.0,34.7351,34.7523,34.7008,34.7351,58662.0
2020-07-23 15:30:00,40.51,40.55,40.45,40.54,150544.0,34.7351,34.7694,34.6837,34.7609,150544.0
2020-07-23 15:35:00,40.54,40.56,40.5,40.53,321529.0,34.7609,34.778,34.7266,34.7523,321529.0
2020-07-23 15:40:00,40.53,40.56,40.51,40.53,70432.0,34.7523,34.778,34.7351,34.7523,70432.0
2020-07-23 15:45:00,40.54,40.56,40.52,40.53,113569.0,34.7609,34.778,34.7437,34.7523,113569.0
2020-07-23 15:50:00,40.52,40.52,40.46,40.51,121096.0,34.7437,34.7437,34.6923,34.7351,121096.0
2020-07-23 15:55:00,40.52,40.57,40.51,40.54,412274.0,34.7437,34.7866,34.7351,34.7609,412274.0
2020-07-24 09:30:00,40.33,40.35,40.28,40.33,468367.0,34.5808,34.5979,34.5379,34.5808,468367.0
2020-07-24 09:35:00,40.32,40.33,40.24,40.27,149759.0,34.5722,34.5808,34.5036,34.5293,149759.0
2020-07-24 09:40:00,40.27,40.3,40.25,40.28,121122.0,34.5293,34.5551,34.5122,34.5379,121122.0
2020-07-24 09:45:00,40.27,40.31,40.26,40.29,62753.0,34.5293,34.5636,34.5208,34.5465,62753.0
2020-07-24 09:50:00,40.29,40.33,40.28,40.3,61036.0,34.5465,34.5808,34.5379,34.5551,61036.0
2020-07-24 09:55:00,40.3,40.33,40.29,40.31,44669.0,34.5551,34.5808,34.5465,34.5636,44669.0
2020-07-24 10:00:00,40.32,40.38,40.32,40.37,274609.0,34.5722,34.6237,34.5722,34.6151,274609.0
2020-07-24 10:05:00,40.38,40.42,40.35,40.4,91826.0,34.6237,34.658,34.5979,34.6408,91826.0
2020-07-24 10:10:00,40.39,40.42,40.37,40.41,80441.0,34.6322,34.658,34.6151,34.6494,80441.0
2020-07-24 10:15:00,40.4,40.45,40.39,40.43,58477.0,34.6408,34.6837,34.6322,34.6665,58477.0
2020-07-24 10:20:00,40.44,40.46,40.42,40.45,83537.0,34.6751,34.6923,34.658,34.6837,83537.0
2020-07-24 10:25:00,40.45,40.47,40.41,40.42,31644.0,34.6837,34.7008,34.6494,34.658,31644.0
2020-07-24 10:30:00,40.43,40.46,40.35,40.36,36543.0,34.6665,34.6923,34.5979,34.6065,36543.0
2020-07-24 10:35:00,40.36,40.4,40.34,40.36,36980.0,34.6065,34.6408,34.5894,34.6065,36980.0
2020-07-24 10:40:00,40.36,40.4,40.36,40.39,28732.0,34.6065,34.6408,34.6065,34.6322,28732.0
2020-07-24 10:45:00,40.39,40.41,40.37,40.4,48176.0,34.6322,34.6494,34.6151,34.6408,48176.0
2020-07-24 10:50:00,40.4,40.43,40.38,40.43,17782.0,34.6408,34.6665,34.6237,34.6665,17782.0
2020-07-24 10:55:00,40.42,40.45,40.4,40.45,43126.0,34.658,34.6837,34.6408,34.6837,43126.0
2020-07-24 11:00:00,40.45,40.46,40.42,40.43,179000.0,34.6837,34.6923,34.658,34.6665,179000.0
2020-07-24 11:05:00,40.43,40.44,40.4,40.41,75651.0,34.6665,34.6751,34.6408,34.6494,75651.0
2020-07-24 11:10:00,40.42,40.43,40.4,40.41,31516.0,34.658,34.6665,34.6408,34.6494,31516.0
2020-07-24 11:15:00,40.41,40.44,40.4,40.41,25236.0,34.6494,34.6751,34.6408,34.6494,25236.0
2020-07-24 11:20:00,40.41,40.43,40.36,40.39,60237.0,34.6494,34.6665,34.6065,34.6322,60237.0
2020-07-24 11:25:00,40.4,40.41,40.38,40.41,51301.0,34.6408,34.6494,34.6237,34.6494,51301.0
2020-07-24 11:30:00,40.4,40.42,40.37,40.39,49653.0,34.6408,34.658,34.6151,34.6322,49653.0
2020-07-24 11:35:00,40.39,40.4,40.36,40.38,25341.0,34.6322,34.6408,34.6065,34.6237,25341.0
2020-07-24 11:40:00,40.38,40.43,40.38,40.43,94250.0,34.6237,34.6665,34.6237,34.6665,94250.0
2020-07-24 11:45:00,40.43,40.44,40.38,40.39,60900.0,34.6665,34.6751,34.6237,34.6322,60900.0
2020-07-24 11:50:00,40.39,40.41,40.38,40.4,26958.0,34.6322,34.6494,34.6237,34.6408,26958.0
2020-07-24 11:55:00,40.39,40.41,40.36,40.4,78107.0,34.6322,34.6494,34.6065,34.6408,78107.0
2020-07-24 12:00:00,40.41,40.41,40.36,40.36,35479.0,34.6494,34.6494,34.6065,34.6065,35479.0
2020-07-24 12:05:00,40.36,40.37,40.32,40.35,49627.0,34.6065,34.6151,34.5722,34.5979,49627.0
2020-07-24 12:10:00,40.34,40.37,40.34,40.35,52588.0,34.5894,34.6151,34.5894,34.5979,52588.0
2020-07-24 12:15:00,40.34,40.36,40.33,40.34,21771.0,34.5894,34.6065,34.5808,34.5894,21771.0
2020-07-24 12:20:00,40.34,40.36,40.32,40.33,78473.0,34.5894,34.6065,34.5722,34.5808,78473.0
2020-07-24 12:25:00,40.33,40.37,40.33,40.36,37867.0,34.5808,34.6151,34.5808,34.6065,37867.0
2020-07-24 12:30:00,40.37,40.38,40.34,40.36,29801.0,34.6151,34.6237,34.5894,34.6065,29801.0
2020-07-24 12:35:00,40.36,40.37,40.34,40.35,36599.0,34.6065,34.6151,34.5894,34.5979,36599.0
2020-07-24 12:40:00,40.35,40.36,40.32,40.33,71933.0,34.5979,34.6065,34.5722,34.5808,71933.0
2020-07-24 12:45:00,40.34,40.35,40.32,40.34,19578.0,34.5894,34.5979,34.5722,34.5894,19578.0
2020-07-24 12:50:00,40.33,40.35,40.32,40.33,39719.0,34.5808,34.5979,34.5722,34.5808,39719.0
2020-07-24 12:55:00,40.32,40.34,40.31,40.34,39049.0,34.5722,34.5894,34.5636,34.5894,39049.0
2020-07-24 13:00:00,40.33,40.37,40.33,40.34,33128.0,34.5808,34.6151,34.5808,34.5894,33128.0
2020-07-24 13:05:00,40.34,40.35,40.28,40.29,88980.0,34.5894,34.5979,34.5379,34.5465,88980.0
2020-07-24 13:10:00,40.3,40.31,40.25,40.25,45140.0,34.5551,34.5636,34.5122,34.5122,45140.0
2020-07-24 13:15:00,40.24,40.27,40.23,40.27,26647.0,34.5036,34.5293,34.4951,34.5293,26647.0
2020-07-24 13:20:00,40.27,40.3,40.27,40.28,63773.0,34.5293,34.5551,34.5293,34.5379,63773.0
2020-07-24 13:25:00,40.29,40.34,40.28,40.33,73686.0,34.5465,34.5894,34.5379,34.5808,73686.0
2020-07-24 13:30:00,40.33,40.33,40.29,40.3,41149.0,34.5808,34.5808,34.5465,34.5551,41149.0
2020-07-24 13:35:00,40.3,40.33,40.29,40.32,23460.0,34.5551,34.5808,34.5465,34.5722,23460.0
2020-07-24 13:40:00,40.33,40.35,40.32,40.33,25332.0,34.5808,34.5979,34.5722,34.5808,25332.0
2020-07-24 13:45:00,40.33,40.37,40.33,40.37,19114.0,34.5808,34.6151,34.5808,34.6151,19114.0
2020-07-24 13:50:00,40.37,40.38,40.34,40.37,39468.0,34.6151,34.6237,34.5894,34.6151,39468.0
2020-07-24 13:55:00,40.37,40.38,40.35,40.37,80491.0,34.6151,34.6237,34.5979,34.6151,80491.0
2020-07-24 14:00:00,40.37,40.39,40.35,40.38,101422.0,34.6151,34.6322,34.5979,34.6237,101422.0
2020-07-24 14:05:00,40.38,40.42,40.37,40.4,195835.0,34.6237,34.658,34.6151,34.6408,195835.0
2020-07-24 14:10:00,40.41,40.41,40.38,40.39,69443.0,34.6494,34.6494,34.6237,34.6322,69443.0
2020-07-24 14:15:00,40.4,40.4,40.38,40.39,73302.0,34.6408,34.6408,34.6237,34.6322,73302.0
2020-07-24 14:20:00,40.4,40.42,40.39,40.41,59112.0,34.6408,34.658,34.6322,34.6494,59112.0
2020-07-24 14:25:00,40.41,40.44,40.41,40.44,56642.0,34.6494,34.6751,34.6494,34.6751,56642.0
2020-07-24 14:30:00,40.44,40.44,40.39,40.4,60931.0,34.6751,34.6751,34.6322,34.6408,60931.0
2020-07-24 14:35:00,40.4,40.41,40.37,40.41,60672.0,34.6408,34.6494,34.6151,34.6494,60672.0
2020-07-24 14:40:00,40.41,40.42,40.39,40.39,46673.0,34.6494,34.658,34.6322,34.6322,46673.0
2020-07-24 14:45:00,40.4,40.42,40.38,40.39,49552.0,34.6408,34.658,34.6237,34.6322,49552.0
2020-07-24 14:50:00,40.39,40.4,40.37,40.37,42876.0,34.6322,34.6408,34.6151,34.6151,42876.0
2020-07-24 14:55:00,40.37,40.39,40.35,40.38,46977.0,34.6151,34.6322,34.5979,34.6237,46977.0
2020-07-24 15:00:00,40.38,40.41,40.36,40.41,53027.0,34.6237,34.6494,34.6065,34.6494,53027.0
2020-07-24 15:05:00,40.4,40.42,40.39,40.41,41100.0,34.6408,34.658,34.6322,34.6494,41100.0
2020-07-24 15:10:00,40.4,40.43,40.39,40.41,54044.0,34.6408,34.6665,34.6322,34.6494,54044.0
2020-07-24 15:15:00,40.4,40.41,40.33,40.34,177247.0,34.6408,34.6494,34.5808,34.5894,177247.0
2020-07-24 15:20:00,40.34,40.37,40.34,40.34,49848.0,34.5894,34.6151,34.5894,34.5894,49848.0
2020-07-24 15:25:00,40.34,40.36,40.31,40.33,64262.0,34.5894,34.6065,34.5636,34.5808,64262.0
2020-07-24 15:30:00,40.33,40.34,40.29,40.3,71214.0,34.5808,34.5894,34.5465,34.5551,71214.0
2020-07-24 15:35:00,40.3,40.38,40.29,40.36,177941.0,34.5551,34.6237,34.5465,34.6065,177941.0
2020-07-24 15:40:00,40.36,40.38,40.33,40.34,85146.0,34.6065,34.6237,34.5808,34.5894,85146.0
2020-07-24 15:45:00,40.34,40.36,40.32,40.35,60824.0,34.5894,34.6065,34.5722,34.5979,60824.0
2020-07-24 15:50:00,40.33,40.39,40.31,40.36,112118.0,34.5808,34.6322,34.5636,34.6065,112118.0
2020-07-24 15:55:00,40.36,40.36,40.32,40.34,548473.0,34.6065,34.6065,34.5722,34.5894,548473.0
2020-07-27 09:30:00,40.76,40.76,40.7,40.74,197727.0,34.9495,34.9495,34.898,34.9323,197727.0
2020-07-27 09:35:00,40.73,40.75,40.72,40.74,108844.0,34.9238,34.9409,34.9152,34.9323,108844.0
2020-07-27 09:40:00,40.74,40.79,40.73,40.79,97611.0,34.9323,34.9752,34.9238,34.9752,97611.0
2020-07-27 09:45:00,40.79,40.86,40.78,40.85,67795.0,34.9752,35.0352,34.9666,35.0267,67795.0
2020-07-27 09:50:00,40.85,40.87,40.84,40.87,138130.0,35.0267,35.0438,35.0181,35.0438,138130.0
2020-07-27 09:55:00,40.86,40.88,40.83,40.84,66322.0,35.0352,35.0524,35.0095,35.0181,66322.0
2020-07-27 10:00:00,40.85,40.86,40.81,40.85,161820.0,35.0267,35.0352,34.9924,35.0267,161820.0
2020-07-27 10:05:00,40.85,40.87,40.84,40.86,112598.0,35.0267,35.0438,35.0181,35.0352,112598.0
2020-07-27 10:10:00,40.86,40.88,40.83,40.84,139941.0,35.0352,35.0524,35.0095,35.0181,139941.0
2020-07-27 10:15:00,40.84,40.86,40.82,40.84,44395.0,35.0181,35.0352,35.0009,35.0181,44395.0
2020-07-27 10:20:00,40.84,40.87,40.83,40.85,106093.0,35.0181,35.0438,35.0095,35.0267,106093.0
2020-07-27 10:25:00,40.86,40.89,40.84,40.89,35454.0,35.0352,35.061,35.0181,35.061,35454.0
2020-07-27 10:30:00,40.89,40.91,40.88,40.9,74955.0,35.061,35.0781,35.0524,35.0695,74955.0
2020-07-27 10:35:00,40.9,40.95,40.89,40.95,129241.0,35.0695,35.1124,35.061,35.1124,129241.0
2020-07-27 10:40:00,40.94,40.95,40.92,40.94,66158.0,35.1038,35.1124,35.0867,35.1038,66158.0
2020-07-27 10:45:00,40.95,40.96,40.93,40.96,49966.0,35.1124,35.121,35.0953,35.121,49966.0
2020-07-27 10:50:00,40.96,40.96,40.94,40.96,36183.0,35.121,35.121,35.1038,35.121,36183.0
2020-07-27 10:55:00,40.96,40.98,40.94,40.94,33278.0,35.121,35.1381,35.1038,35.1038,33278.0
2020-07-27 11:00:00,40.94,40.95,40.93,40.94,61815.0,35.1038,35.1124,35.0953,35.1038,61815.0
2020-07-27 11:05:00,40.94,40.95,40.91,40.92,45574.0,35.1038,35.1124,35.0781,35.0867,45574.0
2020-07-27 11:10:00,40.93,40.94,40.92,40.92,145501.0,35.0953,35.1038,35.0867,35.0867,145501.0
2020-07-27 11:15:00,40.93,40.93,40.91,40.93,48446.0,35.0953,35.0953,35.0781,35.0953,48446.0
2020-07-27 11:20:00,40.92,40.93,40.88,40.88,72263.0,35.0867,35.0953,35.0524,35.0524,72263.0
2020-07-27 11:25:00,40.89,40.9,40.85,40.85,66534.0,35.061,35.0695,35.0267,35.0267,66534.0
2020-07-27 11:30:00,40.85,40.87,40.83,40.83,47500.0,35.0267,35.0438,35.0095,35.0095,47500.0
2020-07-27 11:35:00,40.82,40.83,40.78,40.8,112007.0,35.0009,35.0095,34.9666,34.9838,112007.0
2020-07-27 11:40:00,40.8,40.82,40.79,40.81,48009.0,34.9838,35.0009,34.9752,34.9924,48009.0
2020-07-27 11:45:00,40.8,40.83,40.79,40.82,46972.0,34.9838,35.0095,34.9752,35.0009,46972.0
2020-07-27 11:50:00,40.83,40.84,40.81,40.83,26971.0,35.0095,35.0181,34.9924,35.0095,26971.0
2020-07-27 11:55:00,40.84,40.84,40.81,40.82,29097.0,35.0181,35.0181,34.9924,35.0009,29097.0
2020-07-27 12:00:00,40.83,40.83,40.8,40.81,54262.0,35.0095,35.0095,34.9838,34.9924,54262.0
2020-07-27 12:05:00,40.81,40.83,40.81,40.82,71878.0,34.9924,35.0095,34.9924,35.0009,71878.0
2020-07-27 12:10:00,40.82,40.83,40.81,40.82,69364.0,35.0009,35.0095,34.9924,35.0009,69364.0
2020-07-27 12:15:00,40.82,40.82,40.79,40.8,67412.0,35.0009,35.0009,34.9752,34.9838,67412.0
2020-07-27 12:20:00,40.8,40.83,40.79,40.82,34397.0,34.9838,35.0095,34.9752,35.0009,34397.0
2020-07-27 12:25:00,40.82,40.84,40.81,40.84,31865.0,35.0009,35.0181,34.9924,35.0181,31865.0
2020-07-27 12:30:00,40.84,40.84,40.82,40.83,69386.0,35.0181,35.0181,35.0009,35.0095,69386.0
2020-07-27 12:35:00,40.82,40.85,40.82,40.85,74170.0,35.0009,35.0267,35.0009,35.0267,74170.0
2020-07-27 12:40:00,40.84,40.86,40.84,40.85,75848.0,35.0181,35.0352,35.0181,35.0267,75848.0
2020-07-27 12:45:00,40.85,40.86,40.83,40.84,65093.0,35.0267,35.0352,35.0095,35.0181,65093.0
2020-07-27 12:50:00,40.84,40.85,40.83,40.84,148390.0,35.0181,35.0267,35.0095,35.0181,148390.0
2020-07-27 12:55:00,40.84,40.86,40.84,40.85,34762.0,35.0181,35.0352,35.0181,35.0267,34762.0
2020-07-27 13:00:00,40.85,40.87,40.85,40.86,47879.0,35.0267,35.0438,35.0267,35.0352,47879.0
2020-07-27 13:05:00,40.85,40.86,40.84,40.85,30842.0,35.0267,35.0352,35.0181,35.0267,30842.0
2020-07-27 13:10:00,40.85,40.87,40.84,40.86,33252.0,35.0267,35.0438,35.0181,35.0352,33252.0
2020-07-27 13:15:00,40.86,40.87,40.85,40.86,14308.0,35.0352,35.0438,35.0267,35.0352,14308.0
2020-07-27 13:20:00,40.86,40.87,40.85,40.86,96785.0,35.0352,35.0438,35.0267,35.0352,96785.0
2020-07-27 13:25:00,40.87,40.88,40.86,40.88,139805.0,35.0438,35.0524,35.0352,35.0524,139805.0
2020-07-27 13:30:00,40.87,40.88,40.86,40.88,16630.0,35.0438,35.0524,35.0352,35.0524,16630.0
2020-07-27 13:35:00,40.87,40.88,40.86,40.88,34279.0,35.0438,35.0524,35.0352,35.0524,34279.0
2020-07-27 13:40:00,40.89,40.89,40.87,40.88,43585.0,35.061,35.061,35.0438,35.0524,43585.0
2020-07-27 13:45:00,40.87,40.89,40.86,40.88,31451.0,35.0438,35.061,35.0352,35.0524,31451.0
2020-07-27 13:50:00,40.88,40.88,40.86,40.88,23045.0,35.0524,35.0524,35.0352,35.0524,23045.0
2020-07-27 13:55:00,40.88,40.89,40.87,40.89,20645.0,35.0524,35.061,35.0438,35.061,20645.0
2020-07-27 14:00:00,40.89,40.9,40.88,40.9,23036.0,35.061,35.0695,35.0524,35.0695,23036.0
2020-07-27 14:05:00,40.9,40.91,40.89,40.9,78806.0,35.0695,35.0781,35.061,35.0695,78806.0
2020-07-27 14:10:00,40.9,40.9,40.88,40.88,77151.0,35.0695,35.0695,35.0524,35.0524,77151.0
2020-07-27 14:15:00,40.87,40.88,40.85,40.86,171862.0,35.0438,35.0524,35.0267,35.0352,171862.0
2020-07-27 14:20:00,40.87,40.9,40.86,40.89,21609.0,35.0438,35.0695,35.0352,35.061,21609.0
2020-07-27 14:25:00,40.89,40.9,40.88,40.89,29388.0,35.061,35.0695,35.0524,35.061,29388.0
2020-07-27 14:30:00,40.89,40.9,40.88,40.88,24112.0,35.061,35.0695,35.0524,35.0524,24112.0
2020-07-27 14:35:00,40.89,40.91,40.89,40.9,25070.0,35.061,35.0781,35.061,35.0695,25070.0
2020-07-27 14:40:00,40.9,40.91,40.88,40.9,73484.0,35.0695,35.0781,35.0524,35.0695,73484.0
2020-07-27 14:45:00,40.89,40.89,40.86,40.88,46003.0,35.061,35.061,35.0352,35.0524,46003.0
2020-07-27 14:50:00,40.88,40.89,40.84,40.85,77591.0,35.0524,35.061,35.0181,35.0267,77591.0
2020-07-27 14:55:00,40.84,40.85,40.82,40.84,57814.0,35.0181,35.0267,35.0009,35.0181,57814.0
2020-07-27 15:00:00,40.84,40.89,40.83,40.88,47551.0,35.0181,35.061,35.0095,35.0524,47551.0
2020-07-27 15:05:00,40.87,40.89,40.87,40.87,42359.0,35.0438,35.061,35.0438,35.0438,42359.0
2020-07-27 15:10:00,40.88,40.88,40.86,40.87,199936.0,35.0524,35.0524,35.0352,35.0438,199936.0
2020-07-27 15:15:00,40.87,40.88,40.86,40.87,78147.0,35.0438,35.0524,35.0352,35.0438,78147.0
2020-07-27 15:20:00,40.88,40.91,40.87,40.9,73583.0,35.0524,35.0781,35.0438,35.0695,73583.0
2020-07-27 15:25:00,40.91,40.92,40.9,40.91,34576.0,35.0781,35.0867,35.0695,35.0781,34576.0
2020-07-27 15:30:00,40.91,40.93,40.9,40.91,154839.0,35.0781,35.0953,35.0695,35.0781,154839.0
2020-07-27 15:35:00,40.91,40.92,40.9,40.91,60955.0,35.0781,35.0867,35.0695,35.0781,60955.0
2020-07-27 15:40:00,40.91,40.92,40.9,40.92,40930.0,35.0781,35.0867,35.0695,35.0867,40930.0
2020-07-27 15:45:00,40.92,40.93,40.91,40.93,128343.0,35.0867,35.0953,35.0781,35.0953,128343.0
2020-07-27 15:50:00,40.93,40.93,40.89,40.93,70220.0,35.0953,35.0953,35.061,35.0953,70220.0
2020-07-27 15:55:00,40.92,40.93,40.9,40.92,220543.0,35.0867,35.0953,35.0695,35.0867,220543.0
2020-07-28 09:30:00,40.76,40.81,40.74,40.76,177694.0,34.9495,34.9924,34.9323,34.9495,177694.0
2020-07-28 09:35:00,40.77,40.78,40.7,40.73,37780.0,34.9581,34.9666,34.898,34.9238,37780.0
2020-07-28 09:40:00,40.73,40.76,40.71,40.75,41572.0,34.9238,34.9495,34.9066,34.9409,41572.0
2020-07-28 09:45:00,40.74,40.78,40.74,40.75,56438.0,34.9323,34.9666,34.9323,34.9409,56438.0
2020-07-28 09:50:00,40.74,40.74,40.67,40.68,219564.0,34.9323,34.9323,34.8723,34.8809,219564.0
2020-07-28 09:55:00,40.68,40.71,40.66,40.71,323208.0,34.8809,34.9066,34.8638,34.9066,323208.0
2020-07-28 10:00:00,40.7,40.76,40.69,40.74,178452.0,34.898,34.9495,34.8895,34.9323,178452.0
2020-07-28 10:05:00,40.72,40.78,40.72,40.77,94102.0,34.9152,34.9666,34.9152,34.9581,94102.0
2020-07-28 10:10:00,40.78,40.8,40.75,40.8,90929.0,34.9666,34.9838,34.9409,34.9838,90929.0
2020-07-28 10:15:00,40.8,40.85,40.8,40.84,45082.0,34.9838,35.0267,34.9838,35.0181,45082.0
2020-07-28 10:20:00,40.84,40.87,40.82,40.83,55947.0,35.0181,35.0438,35.0009,35.0095,55947.0
2020-07-28 10:25:00,40.84,40.84,40.77,40.8,100416.0,35.0181,35.0181,34.9581,34.9838,100416.0
2020-07-28 10:30:00,40.81,40.82,40.75,40.75,62567.0,34.9924,35.0009,34.9409,34.9409,62567.0
2020-07-28 10:35:00,40.75,40.79,40.75,40.78,66058.0,34.9409,34.9752,34.9409,34.9666,66058.0
2020-07-28 10:40:00,40.78,40.8,40.76,40.77,46994.0,34.9666,34.9838,34.9495,34.9581,46994.0
2020-07-28 10:45:00,40.77,40.79,40.76,40.77,42531.0,34.9581,34.9752,34.9495,34.9581,42531.0
2020-07-28 10:50:00,40.78,40.8,40.78,40.8,53718.0,34.9666,34.9838,34.9666,34.9838,53718.0
2020-07-28 10:55:00,40.8,40.85,40.8,40.84,40450.0,34.9838,35.0267,34.9838,35.0181,40450.0
2020-07-28 11:00:00,40.84,40.85,40.79,40.8,97145.0,35.0181,35.0267,34.9752,34.9838,97145.0
2020-07-28 11:05:00,40.79,40.8,40.76,40.79,50041.0,34.9752,34.9838,34.9495,34.9752,50041.0
2020-07-28 11:10:00,40.8,40.88,40.79,40.87,75000.0,34.9838,35.0524,34.9752,35.0438,75000.0
2020-07-28 11:15:00,40.86,40.87,40.82,40.83,21236.0,35.0352,35.0438,35.0009,35.0095,21236.0
2020-07-28 11:20:00,40.83,40.86,40.82,40.86,82440.0,35.0095,35.0352,35.0009,35.0352,82440.0
2020-07-28 11:25:00,40.85,40.89,40.84,40.87,86959.0,35.0267,35.061,35.0181,35.0438,86959.0
2020-07-28 11:30:00,40.86,40.9,40.85,40.88,93757.0,35.0352,35.0695,35.0267,35.0524,93757.0
2020-07-28 11:35:00,40.87,40.9,40.86,40.9,45419.0,35.0438,35.0695,35.0352,35.0695,45419.0
2020-07-28 11:40:00,40.9,40.91,40.87,40.87,28920.0,35.0695,35.0781,35.0438,35.0438,28920.0
2020-07-28 11:45:00,40.88,40.9,40.86,40.89,50912.0,35.0524,35.0695,35.0352,35.061,50912.0
2020-07-28 11:50:00,40.89,40.9,40.87,40.89,34368.0,35.061,35.0695,35.0438,35.061,34368.0
2020-07-28 11:55:00,40.88,40.89,40.86,40.87,37270.0,35.0524,35.061,35.0352,35.0438,37270.0
2020-07-28 12:00:00,40.86,40.87,40.84,40.86,90877.0,35.0352,35.0438,35.0181,35.0352,90877.0
2020-07-28 12:05:00,40.85,40.86,40.82,40.86,44085.0,35.0267,35.0352,35.0009,35.0352,44085.0
2020-07-28 12:10:00,40.86,40.86,40.84,40.85,49131.0,35.0352,35.0352,35.0181,35.0267,49131.0
2020-07-28 12:15:00,40.85,40.88,40.83,40.85,19199.0,35.0267,35.0524,35.0095,35.0267,19199.0
2020-07-28 12:20:00,40.84,40.86,40.83,40.86,22119.0,35.0181,35.0352,35.0095,35.0352,22119.0
2020-07-28 12:25:00,40.86,40.87,40.84,40.86,17799.0,35.0352,35.0438,35.0181,35.0352,17799.0
2020-07-28 12:30:00,40.85,40.87,40.83,40.87,56986.0,35.0267,35.0438,35.0095,35.0438,56986.0
2020-07-28 12:35:00,40.87,40.88,40.86,40.88,61290.0,35.0438,35.0524,35.0352,35.0524,61290.0
2020-07-28 12:40:00,40.87,40.87,40.85,40.85,7734.0,35.0438,35.0438,35.0267,35.0267,7734.0
2020-07-28 12:45:00,40.86,40.88,40.85,40.86,14939.0,35.0352,35.0524,35.0267,35.0352,14939.0
2020-07-28 12:50:00,40.87,40.89,40.87,40.88,24133.0,35.0438,35.061,35.0438,35.0524,24133.0
2020-07-28 12:55:00,40.89,40.89,40.87,40.89,27208.0,35.061,35.061,35.0438,35.061,27208.0
2020-07-28 13:00:00,40.88,40.9,40.87,40.88,33561.0,35.0524,35.0695,35.0438,35.0524,33561.0
2020-07-28 13:05:00,40.88,40.91,40.88,40.9,30386.0,35.0524,35.0781,35.0524,35.0695,30386.0
2020-07-28 13:10:00,40.89,40.9,40.86,40.88,17345.0,35.061,35.0695,35.0352,35.0524,17345.0
2020-07-28 13:15:00,40.87,40.89,40.86,40.88,32245.0,35.0438,35.061,35.0352,35.0524,32245.0
2020-07-28 13:20:00,40.87,40.9,40.87,40.89,16338.0,35.0438,35.0695,35.0438,35.061,16338.0
2020-07-28 13:25:00,40.88,40.88,40.86,40.87,58468.0,35.0524,35.0524,35.0352,35.0438,58468.0
2020-07-28 13:30:00,40.88,40.9,40.88,40.9,25667.0,35.0524,35.0695,35.0524,35.0695,25667.0
2020-07-28 13:35:00,40.89,40.91,40.89,40.9,14322.0,35.061,35.0781,35.061,35.0695,14322.0
2020-07-28 13:40:00,40.91,40.91,40.89,40.89,44925.0,35.0781,35.0781,35.061,35.061,44925.0
2020-07-28 13:45:00,40.9,40.91,40.89,40.91,37743.0,35.0695,35.0781,35.061,35.0781,37743.0
2020-07-28 13:50:00,40.91,40.92,40.9,40.91,64054.0,35.0781,35.0867,35.0695,35.0781,64054.0
2020-07-28 13:55:00,40.9,40.91,40.89,40.89,14779.0,35.0695,35.0781,35.061,35.061,14779.0
2020-07-28 14:00:00,40.89,40.9,40.88,40.89,50241.0,35.061,35.0695,35.0524,35.061,50241.0
2020-07-28 14:05:00,40.88,40.89,40.87,40.87,16037.0,35.0524,35.061,35.0438,35.0438,16037.0
2020-07-28 14:10:00,40.88,40.89,40.87,40.87,39875.0,35.0524,35.061,35.0438,35.0438,39875.0
2020-07-28 14:15:00,40.88,40.88,40.86,40.87,71666.0,35.0524,35.0524,35.0352,35.0438,71666.0
2020-07-28 14:20:00,40.87,40.89,40.86,40.89,39903.0,35.0438,35.061,35.0352,35.061,39903.0
2020-07-28 14:25:00,40.89,40.89,40.85,40.86,57447.0,35.061,35.061,35.0267,35.0352,57447.0
2020-07-28 14:30:00,40.86,40.87,40.85,40.87,110092.0,35.0352,35.0438,35.0267,35.0438,110092.0
2020-07-28 14:35:00,40.87,40.9,40.86,40.89,46055.0,35.0438,35.0695,35.0352,35.061,46055.0
2020-07-28 14:40:00,40.89,40.9,40.87,40.88,31071.0,35.061,35.0695,35.0438,35.0524,31071.0
2020-07-28 14:45:00,40.88,40.89,40.86,40.86,47602.0,35.0524,35.061,35.0352,35.0352,47602.0
2020-07-28 14:50:00,40.86,40.89,40.86,40.89,36231.0,35.0352,35.061,35.0352,35.061,36231.0
2020-07-28 14:55:00,40.88,40.9,40.86,40.87,62289.0,35.0524,35.0695,35.0352,35.0438,62289.0
2020-07-28 15:00:00,40.87,40.87,40.83,40.84,37738.0,35.0438,35.0438,35.0095,35.0181,37738.0
2020-07-28 15:05:00,40.83,40.85,40.83,40.83,39742.0,35.0095,35.0267,35.0095,35.0095,39742.0
2020-07-28 15:10:00,40.84,40.85,40.81,40.82,44133.0,35.0181,35.0267,34.9924,35.0009,44133.0
2020-07-28 15:15:00,40.82,40.84,40.8,40.84,53028.0,35.0009,35.0181,34.9838,35.0181,53028.0
2020-07-28 15:20:00,40.84,40.85,40.82,40.82,81356.0,35.0181,35.0267,35.0009,35.0009,81356.0
2020-07-28 15:25:00,40.83,40.84,40.8,40.8,70977.0,35.0095,35.0181,34.9838,34.9838,70977.0
2020-07-28 15:30:00,40.8,40.84,40.78,40.78,51673.0,34.9838,35.0181,34.9666,34.9666,51673.0
2020-07-28 15:35:00,40.78,40.81,40.78,40.79,54192.0,34.9666,34.9924,34.9666,34.9752,54192.0
2020-07-28 15:40:00,40.79,40.8,40.76,40.77,97019.0,34.9752,34.9838,34.9495,34.9581,97019.0
2020-07-28 15:45:00,40.78,40.8,40.76,40.76,193612.0,34.9666,34.9838,34.9495,34.9495,193612.0
2020-07-28 15:50:00,40.75,40.76,40.71,40.73,141933.0,34.9409,34.9495,34.9066,34.9238,141933.0
2020-07-28 15:55:00,40.73,40.73,40.69,40.72,667976.0,34.9238,34.9238,34.8895,34.9152,667976.0
2020-07-29 09:30:00,40.92,40.94,40.88,40.92,286261.0,35.0867,35.1038,35.0524,35.0867,286261.0
2020-07-29 09:35:00,40.92,40.93,40.88,40.88,108177.0,35.0867,35.0953,35.0524,35.0524,108177.0
2020-07-29 09:40:00,40.87,40.88,40.86,40.87,60086.0,35.0438,35.0524,35.0352,35.0438,60086.0
2020-07-29 09:45:00,40.86,40.87,40.82,40.83,54444.0,35.0352,35.0438,35.0009,35.0095,54444.0
2020-07-29 09:50:00,40.84,40.85,40.82,40.85,85882.0,35.0181,35.0267,35.0009,35.0267,85882.0
2020-07-29 09:55:00,40.85,40.9,40.85,40.88,68708.0,35.0267,35.0695,35.0267,35.0524,68708.0
2020-07-29 10:00:00,40.89,40.92,40.88,40.92,129543.0,35.061,35.0867,35.0524,35.0867,129543.0
2020-07-29 10:05:00,40.91,40.93,40.91,40.93,55901.0,35.0781,35.0953,35.0781,35.0953,55901.0
2020-07-29 10:10:00,40.92,40.94,40.91,40.91,63316.0,35.0867,35.1038,35.0781,35.0781,63316.0
2020-07-29 10:15:00,40.91,40.95,40.91,40.94,42671.0,35.0781,35.1124,35.0781,35.1038,42671.0
2020-07-29 10:20:00,40.94,40.94,40.91,40.92,61301.0,35.1038,35.1038,35.0781,35.0867,61301.0
2020-07-29 10:25:00,40.92,40.93,40.9,40.92,64016.0,35.0867,35.0953,35.0695,35.0867,64016.0
2020-07-29 10:30:00,40.92,40.92,40.88,40.9,57664.0,35.0867,35.0867,35.0524,35.0695,57664.0
2020-07-29 10:35:00,40.89,40.93,40.89,40.93,62197.0,35.061,35.0953,35.061,35.0953,62197.0
2020-07-29 10:40:00,40.93,40.96,40.92,40.95,57488.0,35.0953,35.121,35.0867,35.1124,57488.0
2020-07-29 10:45:00,40.95,40.96,40.93,40.95,30792.0,35.1124,35.121,35.0953,35.1124,30792.0
2020-07-29 10:50:00,40.95,40.97,40.93,40.95,46342.0,35.1124,35.1296,35.0953,35.1124,46342.0
2020-07-29 10:55:00,40.95,40.96,40.94,40.95,36441.0,35.1124,35.121,35.1038,35.1124,36441.0
2020-07-29 11:00:00,40.95,40.95,40.92,40.92,43915.0,35.1124,35.1124,35.0867,35.0867,43915.0
2020-07-29 11:05:00,40.91,40.95,40.9,40.94,37864.0,35.0781,35.1124,35.0695,35.1038,37864.0
2020-07-29 11:10:00,40.94,40.94,40.92,40.92,58642.0,35.1038,35.1038,35.0867,35.0867,58642.0
2020-07-29 11:15:00,40.93,40.94,40.91,40.91,45790.0,35.0953,35.1038,35.0781,35.0781,45790.0
2020-07-29 11:20:00,40.92,40.93,40.91,40.93,58595.0,35.0867,35.0953,35.0781,35.0953,58595.0
2020-07-29 11:25:00,40.93,40.98,40.92,40.98,72225.0,35.0953,35.1381,35.0867,35.1381,72225.0
2020-07-29 11:30:00,40.98,40.98,40.94,40.94,154410.0,35.1381,35.1381,35.1038,35.1038,154410.0
2020-07-29 11:35:00,40.95,40.96,40.93,40.95,190545.0,35.1124,35.121,35.0953,35.1124,190545.0
2020-07-29 11:40:00,40.95,40.96,40.94,40.96,45888.0,35.1124,35.121,35.1038,35.121,45888.0
2020-07-29 11:45:00,40.96,40.96,40.94,40.95,63942.0,35.121,35.121,35.1038,35.1124,63942.0
2020-07-29 11:50:00,40.95,40.97,40.94,40.96,60338.0,35.1124,35.1296,35.1038,35.121,60338.0
2020-07-29 11:55:00,40.96,40.96,40.94,40.95,29979.0,35.121,35.121,35.1038,35.1124,29979.0
2020-07-29 12:00:00,40.94,40.95,40.93,40.94,41433.0,35.1038,35.1124,35.0953,35.1038,41433.0
2020-07-29 12:05:00,40.94,40.95,40.92,40.93,104901.0,35.1038,35.1124,35.0867,35.0953,104901.0
2020-07-29 12:10:00,40.93,40.94,40.92,40.93,85002.0,35.0953,35.1038,35.0867,35.0953,85002.0
2020-07-29 12:15:00,40.93,40.93,40.91,40.93,21286.0,35.0953,35.0953,35.0781,35.0953,21286.0
2020-07-29 12:20:00,40.93,40.95,40.93,40.94,48588.0,35.0953,35.1124,35.0953,35.1038,48588.0
2020-07-29 12:25:00,40.95,40.95,40.93,40.94,18080.0,35.1124,35.1124,35.0953,35.1038,18080.0
2020-07-29 12:30:00,40.94,40.95,40.92,40.94,52447.0,35.1038,35.1124,35.0867,35.1038,52447.0
2020-07-29 12:35:00,40.95,40.97,40.94,40.95,59963.0,35.1124,35.1296,35.1038,35.1124,59963.0
2020-07-29 12:40:00,40.95,40.97,40.94,40.95,31869.0,35.1124,35.1296,35.1038,35.1124,31869.0
2020-07-29 12:45:00,40.96,40.96,40.94,40.96,57803.0,35.121,35.121,35.1038,35.121,57803.0
2020-07-29 12:50:00,40.95,40.96,40.94,40.96,37375.0,35.1124,35.121,35.1038,35.121,37375.0
2020-07-29 12:55:00,40.95,40.96,40.95,40.96,8287.0,35.1124,35.121,35.1124,35.121,8287.0
2020-07-29 13:00:00,40.96,40.96,40.94,40.95,32008.0,35.121,35.121,35.1038,35.1124,32008.0
2020-07-29 13:05:00,40.94,40.96,40.94,40.96,24568.0,35.1038,35.121,35.1038,35.121,24568.0
2020-07-29 13:10:00,40.96,40.97,40.95,40.97,86031.0,35.121,35.1296,35.1124,35.1296,86031.0
2020-07-29 13:15:00,40.97,40.98,40.95,40.97,48709.0,35.1296,35.1381,35.1124,35.1296,48709.0
2020-07-29 13:20:00,40.97,40.99,40.97,40.98,39079.0,35.1296,35.1467,35.1296,35.1381,39079.0
2020-07-29 13:25:00,40.99,40.99,40.97,40.98,47369.0,35.1467,35.1467,35.1296,35.1381,47369.0
2020-07-29 13:30:00,40.97,40.98,40.96,40.97,31134.0,35.1296,35.1381,35.121,35.1296,31134.0
2020-07-29 13:35:00,40.97,40.98,40.96,40.98,36097.0,35.1296,35.1381,35.121,35.1381,36097.0
2020-07-29 13:40:00,40.97,41.0,40.97,40.99,132236.0,35.1296,35.1553,35.1296,35.1467,132236.0
2020-07-29 13:45:00,40.98,41.0,40.97,41.0,54997.0,35.1381,35.1553,35.1296,35.1553,54997.0
2020-07-29 13:50:00,41.0,41.01,40.99,41.0,101689.0,35.1553,35.1639,35.1467,35.1553,101689.0
2020-07-29 13:55:00,41.0,41.01,40.99,41.0,131254.0,35.1553,35.1639,35.1467,35.1553,131254.0
2020-07-29 14:00:00,41.01,41.05,40.98,41.01,235357.0,35.1639,35.1982,35.1381,35.1639,235357.0
2020-07-29 14:05:00,41.01,41.06,41.01,41.06,91370.0,35.1639,35.2067,35.1639,35.2067,91370.0
2020-07-29 14:10:00,41.05,41.08,41.05,41.07,67541.0,35.1982,35.2239,35.1982,35.2153,67541.0
2020-07-29 14:15:00,41.07,41.09,41.04,41.06,94972.0,35.2153,35.2325,35.1896,35.2067,94972.0
2020-07-29 14:20:00,41.06,41.09,41.05,41.09,23074.0,35.2067,35.2325,35.1982,35.2325,23074.0
2020-07-29 14:25:00,41.08,41.09,41.06,41.07,262649.0,35.2239,35.2325,35.2067,35.2153,262649.0
2020-07-29 14:30:00,41.08,41.13,41.07,41.13,70669.0,35.2239,35.2668,35.2153,35.2668,70669.0
2020-07-29 14:35:00,41.12,41.15,41.12,41.15,78354.0,35.2582,35.2839,35.2582,35.2839,78354.0
2020-07-29 14:40:00,41.15,41.18,41.13,41.16,112143.0,35.2839,35.3096,35.2668,35.2925,112143.0
2020-07-29 14:45:00,41.16,41.18,41.14,41.17,39103.0,35.2925,35.3096,35.2753,35.301,39103.0
2020-07-29 14:50:00,41.16,41.18,41.12,41.14,82375.0,35.2925,35.3096,35.2582,35.2753,82375.0
2020-07-29 14:55:00,41.14,41.14,41.03,41.03,97335.0,35.2753,35.2753,35.181,35.181,97335.0
2020-07-29 15:00:00,41.04,41.05,40.96,40.96,296102.0,35.1896,35.1982,35.121,35.121,296102.0
2020-07-29 15:05:00,40.97,41.05,40.96,41.02,68320.0,35.1296,35.1982,35.121,35.1724,68320.0
2020-07-29 15:10:00,41.03,41.07,41.0,41.06,36816.0,35.181,35.2153,35.1553,35.2067,36816.0
2020-07-29 15:15:00,41.07,41.11,41.06,41.11,48178.0,35.2153,35.2496,35.2067,35.2496,48178.0
2020-07-29 15:20:00,41.11,41.18,41.11,41.17,156075.0,35.2496,35.3096,35.2496,35.301,156075.0
2020-07-29 15:25:00,41.18,41.18,41.11,41.15,60748.0,35.3096,35.3096,35.2496,35.2839,60748.0
2020-07-29 15:30:00,41.14,41.2,41.13,41.19,367556.0,35.2753,35.3268,35.2668,35.3182,367556.0
2020-07-29 15:35:00,41.19,41.22,41.18,41.21,383026.0,35.3182,35.3439,35.3096,35.3353,383026.0
2020-07-29 15:40:00,41.2,41.21,41.16,41.16,399744.0,35.3268,35.3353,35.2925,35.2925,399744.0
2020-07-29 15:45:00,41.17,41.18,41.14,41.17,679757.0,35.301,35.3096,35.2753,35.301,679757.0
2020-07-29 15:50:00,41.17,41.17,41.13,41.13,712699.0,35.301,35.301,35.2668,35.2668,712699.0
2020-07-29 15:55:00,41.13,41.16,41.11,41.15,1097544.0,35.2668,35.2925,35.2496,35.2839,1097544.0
2020-07-30 09:30:00,40.27,40.33,40.21,40.32,307568.0,34.5293,34.5808,34.4779,34.5722,307568.0
2020-07-30 09:35:00,40.32,40.32,40.26,40.27,233498.0,34.5722,34.5722,34.5208,34.5293,233498.0
2020-07-30 09:40:00,40.28,40.3,40.23,40.24,167846.0,34.5379,34.5551,34.4951,34.5036,167846.0
2020-07-30 09:45:00,40.23,40.29,40.23,40.26,177018.0,34.4951,34.5465,34.4951,34.5208,177018.0
2020-07-30 09:50:00,40.25,40.25,40.14,40.14,67570.0,34.5122,34.5122,34.4179,34.4179,67570.0
2020-07-30 09:55:00,40.14,40.15,40.08,40.1,96921.0,34.4179,34.4265,34.3664,34.3836,96921.0
2020-07-30 10:00:00,40.09,40.11,40.06,40.11,263388.0,34.375,34.3922,34.3493,34.3922,263388.0
2020-07-30 10:05:00,40.09,40.13,40.04,40.12,234047.0,34.375,34.4093,34.3321,34.4007,234047.0
2020-07-30 10:10:00,40.12,40.12,40.07,40.09,79317.0,34.4007,34.4007,34.3579,34.375,79317.0
2020-07-30 10:15:00,40.08,40.09,39.98,39.98,175206.0,34.3664,34.375,34.2807,34.2807,175206.0
2020-07-30 10:20:00,39.97,40.01,39.9,40.0,91329.0,34.2721,34.3064,34.2121,34.2978,91329.0
2020-07-30 10:25:00,40.01,40.03,39.97,40.02,84521.0,34.3064,34.3236,34.2721,34.315,84521.0
2020-07-30 10:30:00,40.01,40.09,40.0,40.09,46323.0,34.3064,34.375,34.2978,34.375,46323.0
2020-07-30 10:35:00,40.08,40.14,40.06,40.14,30588.0,34.3664,34.4179,34.3493,34.4179,30588.0
2020-07-30 10:40:00,40.14,40.15,40.06,40.07,39437.0,34.4179,34.4265,34.3493,34.3579,39437.0
2020-07-30 10:45:00,40.07,40.1,40.05,40.06,74542.0,34.3579,34.3836,34.3407,34.3493,74542.0
2020-07-30 10:50:00,40.05,40.06,40.0,40.04,144805.0,34.3407,34.3493,34.2978,34.3321,144805.0
2020-07-30 10:55:00,40.04,40.13,40.02,40.13,139027.0,34.3321,34.4093,34.315,34.4093,139027.0
2020-07-30 11:00:00,40.13,40.18,40.1,40.18,47432.0,34.4093,34.4522,34.3836,34.4522,47432.0
2020-07-30 11:05:00,40.19,40.2,40.16,40.17,61925.0,34.4608,34.4693,34.435,34.4436,61925.0
2020-07-30 11:10:00,40.17,40.19,40.15,40.15,47367.0,34.4436,34.4608,34.4265,34.4265,47367.0
2020-07-30 11:15:00,40.15,40.21,40.13,40.21,88790.0,34.4265,34.4779,34.4093,34.4779,88790.0
2020-07-30 11:20:00,40.21,40.21,40.16,40.17,90252.0,34.4779,34.4779,34.435,34.4436,90252.0
2020-07-30 11:25:00,40.16,40.19,40.14,40.16,103775.0,34.435,34.4608,34.4179,34.435,103775.0
2020-07-30 11:30:00,40.16,40.24,40.15,40.24,154771.0,34.435,34.5036,34.4265,34.5036,154771.0
2020-07-30 11:35:00,40.25,40.29,40.25,40.28,101624.0,34.5122,34.5465,34.5122,34.5379,101624.0
2020-07-30 11:40:00,40.28,40.34,40.27,40.33,103974.0,34.5379,34.5894,34.5293,34.5808,103974.0
2020-07-30 11:45:00,40.33,40.33,40.28,40.3,90789.0,34.5808,34.5808,34.5379,34.5551,90789.0
2020-07-30 11:50:00,40.3,40.31,40.28,40.3,26543.0,34.5551,34.5636,34.5379,34.5551,26543.0
2020-07-30 11:55:00,40.31,40.32,40.26,40.3,65473.0,34.5636,34.5722,34.5208,34.5551,65473.0
2020-07-30 12:00:00,40.3,40.31,40.29,40.29,70303.0,34.5551,34.5636,34.5465,34.5465,70303.0
2020-07-30 12:05:00,40.3,40.31,40.28,40.28,74513.0,34.5551,34.5636,34.5379,34.5379,74513.0
2020-07-30 12:10:00,40.28,40.33,40.28,40.33,39450.0,34.5379,34.5808,34.5379,34.5808,39450.0
2020-07-30 12:15:00,40.33,40.43,40.33,40.41,192736.0,34.5808,34.6665,34.5808,34.6494,192736.0
2020-07-30 12:20:00,40.41,40.41,40.37,40.41,83895.0,34.6494,34.6494,34.6151,34.6494,83895.0
2020-07-30 12:25:00,40.41,40.42,40.38,40.4,62492.0,34.6494,34.658,34.6237,34.6408,62492.0
2020-07-30 12:30:00,40.41,40.43,40.4,40.41,173182.0,34.6494,34.6665,34.6408,34.6494,173182.0
2020-07-30 12:35:00,40.41,40.42,40.4,40.4,343473.0,34.6494,34.658,34.6408,34.6408,343473.0
2020-07-30 12:40:00,40.4,40.43,40.4,40.42,27151.0,34.6408,34.6665,34.6408,34.658,27151.0
2020-07-30 12:45:00,40.42,40.45,40.41,40.45,68170.0,34.658,34.6837,34.6494,34.6837,68170.0
2020-07-30 12:50:00,40.44,40.45,40.43,40.43,194267.0,34.6751,34.6837,34.6665,34.6665,194267.0
2020-07-30 12:55:00,40.43,40.45,40.43,40.43,43948.0,34.6665,34.6837,34.6665,34.6665,43948.0
2020-07-30 13:00:00,40.43,40.47,40.42,40.47,61217.0,34.6665,34.7008,34.658,34.7008,61217.0
2020-07-30 13:05:00,40.48,40.52,40.48,40.51,40703.0,34.7094,34.7437,34.7094,34.7351,40703.0
2020-07-30 13:10:00,40.52,40.57,40.51,40.57,97284.0,34.7437,34.7866,34.7351,34.7866,97284.0
2020-07-30 13:15:00,40.56,40.59,40.56,40.58,56784.0,34.778,34.8037,34.778,34.7952,56784.0
2020-07-30 13:20:00,40.58,40.59,40.56,40.56,48867.0,34.7952,34.8037,34.778,34.778,48867.0
2020-07-30 13:25:00,40.56,40.57,40.52,40.52,76209.0,34.778,34.7866,34.7437,34.7437,76209.0
2020-07-30 13:30:00,40.52,40.53,40.47,40.49,82159.0,34.7437,34.7523,34.7008,34.718,82159.0
2020-07-30 13:35:00,40.49,40.5,40.47,40.47,46984.0,34.718,34.7266,34.7008,34.7008,46984.0
2020-07-30 13:40:00,40.48,40.52,40.47,40.52,82248.0,34.7094,34.7437,34.7008,34.7437,82248.0
2020-07-30 13:45:00,40.51,40.52,40.5,40.51,117699.0,34.7351,34.7437,34.7266,34.7351,117699.0
2020-07-30 13:50:00,40.51,40.55,40.5,40.53,56021.0,34.7351,34.7694,34.7266,34.7523,56021.0
2020-07-30 13:55:00,40.54,40.54,40.51,40.52,30905.0,34.7609,34.7609,34.7351,34.7437,30905.0
2020-07-30 14:00:00,40.52,40.54,40.49,40.51,95240.0,34.7437,34.7609,34.718,34.7351,95240.0
2020-07-30 14:05:00,40.51,40.54,40.5,40.53,104073.0,34.7351,34.7609,34.7266,34.7523,104073.0
2020-07-30 14:10:00,40.53,40.53,40.49,40.5,48790.0,34.7523,34.7523,34.718,34.7266,48790.0
2020-07-30 14:15:00,40.5,40.53,40.48,40.52,43940.0,34.7266,34.7523,34.7094,34.7437,43940.0
2020-07-30 14:20:00,40.51,40.54,40.48,40.53,52729.0,34.7351,34.7609,34.7094,34.7523,52729.0
2020-07-30 14:25:00,40.52,40.53,40.49,40.5,60381.0,34.7437,34.7523,34.718,34.7266,60381.0
2020-07-30 14:30:00,40.51,40.54,40.51,40.54,123052.0,34.7351,34.7609,34.7351,34.7609,123052.0
2020-07-30 14:35:00,40.53,40.57,40.53,40.57,44708.0,34.7523,34.7866,34.7523,34.7866,44708.0
2020-07-30 14:40:00,40.57,40.59,40.57,40.57,39256.0,34.7866,34.8037,34.7866,34.7866,39256.0
2020-07-30 14:45:00,40.58,40.6,40.57,40.57,37724.0,34.7952,34.8123,34.7866,34.7866,37724.0
2020-07-30 14:50:00,40.58,40.58,40.54,40.55,33530.0,34.7952,34.7952,34.7609,34.7694,33530.0
2020-07-30 14:55:00,40.55,40.58,40.55,40.58,54378.0,34.7694,34.7952,34.7694,34.7952,54378.0
2020-07-30 15:00:00,40.58,40.61,40.57,40.58,78104.0,34.7952,34.8209,34.7866,34.7952,78104.0
2020-07-30 15:05:00,40.57,40.58,40.54,40.54,36563.0,34.7866,34.7952,34.7609,34.7609,36563.0
2020-07-30 15:10:00,40.54,40.57,40.53,40.56,111495.0,34.7609,34.7866,34.7523,34.778,111495.0
2020-07-30 15:15:00,40.57,40.63,40.54,40.62,60162.0,34.7866,34.838,34.7609,34.8295,60162.0
2020-07-30 15:20:00,40.63,40.63,40.6,40.62,68655.0,34.838,34.838,34.8123,34.8295,68655.0
2020-07-30 15:25:00,40.63,40.63,40.6,40.61,34699.0,34.838,34.838,34.8123,34.8209,34699.0
2020-07-30 15:30:00,40.63,40.66,40.61,40.64,66614.0,34.838,34.8638,34.8209,34.8466,66614.0
2020-07-30 15:35:00,40.62,40.64,40.6,40.61,113999.0,34.8295,34.8466,34.8123,34.8209,113999.0
2020-07-30 15:40:00,40.61,40.63,40.59,40.6,144686.0,34.8209,34.838,34.8037,34.8123,144686.0
2020-07-30 15:45:00,40.6,40.62,40.59,40.62,71526.0,34.8123,34.8295,34.8037,34.8295,71526.0
2020-07-30 15:50:00,40.62,40.65,40.6,40.62,156061.0,34.8295,34.8552,34.8123,34.8295,156061.0
2020-07-30 15:55:00,40.62,40.63,40.6,40.61,629533.0,34.8295,34.838,34.8123,34.8209,629533.0
2020-07-31 09:30:00,40.38,40.41,40.3,40.3,347069.0,34.6237,34.6494,34.5551,34.5551,347069.0
2020-07-31 09:35:00,40.28,40.29,40.23,40.23,235002.0,34.5379,34.5465,34.4951,34.4951,235002.0
2020-07-31 09:40:00,40.22,40.26,40.22,40.24,194572.0,34.4865,34.5208,34.4865,34.5036,194572.0
2020-07-31 09:45:00,40.24,40.31,40.21,40.26,331389.0,34.5036,34.5636,34.4779,34.5208,331389.0
2020-07-31 09:50:00,40.26,40.26,40.19,40.25,303242.0,34.5208,34.5208,34.4608,34.5122,303242.0
2020-07-31 09:55:00,40.24,40.27,40.21,40.27,265224.0,34.5036,34.5293,34.4779,34.5293,265224.0
2020-07-31 10:00:00,40.27,40.28,40.21,40.23,225128.0,34.5293,34.5379,34.4779,34.4951,225128.0
2020-07-31 10:05:00,40.23,40.24,40.19,40.21,106027.0,34.4951,34.5036,34.4608,34.4779,106027.0
2020-07-31 10:10:00,40.2,40.2,40.12,40.16,278804.0,34.4693,34.4693,34.4007,34.435,278804.0
2020-07-31 10:15:00,40.15,40.16,40.09,40.09,241086.0,34.4265,34.435,34.375,34.375,241086.0
2020-07-31 10:20:00,40.09,40.1,40.05,40.07,293017.0,34.375,34.3836,34.3407,34.3579,293017.0
2020-07-31 10:25:00,40.06,40.06,40.0,40.02,276606.0,34.3493,34.3493,34.2978,34.315,276606.0
2020-07-31 10:30:00,40.01,40.06,40.0,40.01,158765.0,34.3064,34.3493,34.2978,34.3064,158765.0
2020-07-31 10:35:00,40.01,40.07,39.99,40.06,179263.0,34.3064,34.3579,34.2893,34.3493,179263.0
2020-07-31 10:40:00,40.06,40.06,40.0,40.01,323056.0,34.3493,34.3493,34.2978,34.3064,323056.0
2020-07-31 10:45:00,40.02,40.02,39.94,40.0,214391.0,34.315,34.315,34.2464,34.2978,214391.0
2020-07-31 10:50:00,39.99,39.99,39.92,39.94,314943.0,34.2893,34.2893,34.2292,34.2464,314943.0
2020-07-31 10:55:00,39.94,39.96,39.89,39.96,790091.0,34.2464,34.2635,34.2035,34.2635,790091.0
2020-07-31 11:00:00,39.95,39.95,39.89,39.92,246004.0,34.255,34.255,34.2035,34.2292,246004.0
2020-07-31 11:05:00,39.92,39.93,39.87,39.87,207582.0,34.2292,34.2378,34.1864,34.1864,207582.0
2020-07-31 11:10:00,39.88,39.95,39.86,39.95,239967.0,34.1949,34.255,34.1778,34.255,239967.0
2020-07-31 11:15:00,39.95,40.02,39.92,40.02,194340.0,34.255,34.315,34.2292,34.315,194340.0
2020-07-31 11:20:00,40.03,40.03,39.95,39.96,251254.0,34.3236,34.3236,34.255,34.2635,251254.0
2020-07-31 11:25:00,39.96,40.02,39.96,39.97,380104.0,34.2635,34.315,34.2635,34.2721,380104.0
2020-07-31 11:30:00,39.98,40.0,39.88,39.9,215181.0,34.2807,34.2978,34.1949,34.2121,215181.0
2020-07-31 11:35:00,39.9,39.9,39.81,39.86,4879307.0,34.2121,34.2121,34.1349,34.1778,4879307.0
2020-07-31 11:40:00,39.86,39.89,39.83,39.84,229934.0,34.1778,34.2035,34.1521,34.1606,229934.0
2020-07-31 11:45:00,39.83,39.89,39.83,39.88,111636.0,34.1521,34.2035,34.1521,34.1949,111636.0
2020-07-31 11:50:00,39.88,39.89,39.8,39.81,72380.0,34.1949,34.2035,34.1263,34.1349,72380.0
2020-07-31 11:55:00,39.8,39.81,39.73,39.75,379541.0,34.1263,34.1349,34.0663,34.0835,379541.0
2020-07-31 12:00:00,39.75,39.76,39.69,39.7,79244.0,34.0835,34.0921,34.032,34.0406,79244.0
2020-07-31 12:05:00,39.71,39.74,39.63,39.64,217693.0,34.0492,34.0749,33.9806,33.9892,217693.0
2020-07-31 12:10:00,39.66,39.68,39.62,39.63,141340.0,34.0063,34.0235,33.972,33.9806,141340.0
2020-07-31 12:15:00,39.64,39.66,39.59,39.61,66503.0,33.9892,34.0063,33.9463,33.9634,66503.0
2020-07-31 12:20:00,39.61,39.65,39.6,39.64,93049.0,33.9634,33.9977,33.9549,33.9892,93049.0
2020-07-31 12:25:00,39.63,39.7,39.61,39.69,77379.0,33.9806,34.0406,33.9634,34.032,77379.0
2020-07-31 12:30:00,39.69,39.69,39.63,39.63,247612.0,34.032,34.032,33.9806,33.9806,247612.0
2020-07-31 12:35:00,39.63,39.63,39.55,39.57,146261.0,33.9806,33.9806,33.912,33.9291,146261.0
2020-07-31 12:40:00,39.57,39.63,39.57,39.61,57916.0,33.9291,33.9806,33.9291,33.9634,57916.0
2020-07-31 12:45:00,39.61,39.63,39.59,39.61,52428.0,33.9634,33.9806,33.9463,33.9634,52428.0
2020-07-31 12:50:00,39.61,39.63,39.58,39.58,299695.0,33.9634,33.9806,33.9377,33.9377,299695.0
2020-07-31 12:55:00,39.58,39.59,39.55,39.59,100634.0,33.9377,33.9463,33.912,33.9463,100634.0
2020-07-31 13:00:00,39.58,39.62,39.57,39.61,42959.0,33.9377,33.972,33.9291,33.9634,42959.0
2020-07-31 13:05:00,39.62,39.65,39.61,39.64,50270.0,33.972,33.9977,33.9634,33.9892,50270.0
2020-07-31 13:10:00,39.63,39.65,39.62,39.62,51870.0,33.9806,33.9977,33.972,33.972,51870.0
2020-07-31 13:15:00,39.62,39.63,39.59,39.62,47705.0,33.972,33.9806,33.9463,33.972,47705.0
2020-07-31 13:20:00,39.63,39.67,39.62,39.66,83428.0,33.9806,34.0149,33.972,34.0063,83428.0
2020-07-31 13:25:00,39.66,39.67,39.64,39.67,80197.0,34.0063,34.0149,33.9892,34.0149,80197.0
2020-07-31 13:30:00,39.67,39.69,39.64,39.65,55715.0,34.0149,34.032,33.9892,33.9977,55715.0
2020-07-31 13:35:00,39.64,39.66,39.62,39.63,130197.0,33.9892,34.0063,33.972,33.9806,130197.0
2020-07-31 13:40:00,39.63,39.67,39.63,39.66,86422.0,33.9806,34.0149,33.9806,34.0063,86422.0
2020-07-31 13:45:00,39.65,39.66,39.63,39.65,72301.0,33.9977,34.0063,33.9806,33.9977,72301.0
2020-07-31 13:50:00,39.65,39.66,39.63,39.64,257279.0,33.9977,34.0063,33.9806,33.9892,257279.0
2020-07-31 13:55:00,39.65,39.65,39.6,39.61,249816.0,33.9977,33.9977,33.9549,33.9634,249816.0
2020-07-31 14:00:00,39.61,39.65,39.61,39.63,82999.0,33.9634,33.9977,33.9634,33.9806,82999.0
2020-07-31 14:05:00,39.63,39.63,39.57,39.57,90804.0,33.9806,33.9806,33.9291,33.9291,90804.0
2020-07-31 14:10:00,39.56,39.58,39.56,39.57,93991.0,33.9206,33.9377,33.9206,33.9291,93991.0
2020-07-31 14:15:00,39.57,39.59,39.56,39.56,48089.0,33.9291,33.9463,33.9206,33.9206,48089.0
2020-07-31 14:20:00,39.57,39.59,39.57,39.57,73484.0,33.9291,33.9463,33.9291,33.9291,73484.0
2020-07-31 14:25:00,39.57,39.59,39.57,39.59,79293.0,33.9291,33.9463,33.9291,33.9463,79293.0
2020-07-31 14:30:00,39.59,39.61,39.58,39.61,158386.0,33.9463,33.9634,33.9377,33.9634,158386.0
2020-07-31 14:35:00,39.6,39.63,39.59,39.6,58411.0,33.9549,33.9806,33.9463,33.9549,58411.0
2020-07-31 14:40:00,39.6,39.63,39.58,39.62,118070.0,33.9549,33.9806,33.9377,33.972,118070.0
2020-07-31 14:45:00,39.62,39.64,39.6,39.6,94171.0,33.972,33.9892,33.9549,33.9549,94171.0
2020-07-31 14:50:00,39.6,39.65,39.6,39.65,74723.0,33.9549,33.9977,33.9549,33.9977,74723.0
2020-07-31 14:55:00,39.65,39.69,39.64,39.69,248081.0,33.9977,34.032,33.9892,34.032,248081.0
2020-07-31 15:00:00,39.68,39.72,39.66,39.71,154818.0,34.0235,34.0578,34.0063,34.0492,154818.0
2020-07-31 15:05:00,39.71,39.72,39.69,39.71,54863.0,34.0492,34.0578,34.032,34.0492,54863.0
2020-07-31 15:10:00,39.71,39.72,39.68,39.72,45309.0,34.0492,34.0578,34.0235,34.0578,45309.0
2020-07-31 15:15:00,39.72,39.72,39.66,39.7,155657.0,34.0578,34.0578,34.0063,34.0406,155657.0
2020-07-31 15:20:00,39.71,39.73,39.7,39.72,104527.0,34.0492,34.0663,34.0406,34.0578,104527.0
2020-07-31 15:25:00,39.72,39.72,39.67,39.68,288182.0,34.0578,34.0578,34.0149,34.0235,288182.0
2020-07-31 15:30:00,39.69,39.71,39.67,39.68,99705.0,34.032,34.0492,34.0149,34.0235,99705.0
2020-07-31 15:35:00,39.69,39.71,39.68,39.69,198950.0,34.032,34.0492,34.0235,34.032,198950.0
2020-07-31 15:40:00,39.69,39.71,39.68,39.69,263380.0,34.032,34.0492,34.0235,34.032,263380.0
2020-07-31 15:45:00,39.69,39.75,39.69,39.74,193801.0,34.032,34.0835,34.032,34.0749,193801.0
2020-07-31 15:50:00,39.74,39.74,39.7,39.73,214393.0,34.0749,34.0749,34.0406,34.0663,214393.0
2020-07-31 15:55:00,39.73,39.84,39.72,39.83,857798.0,34.0663,34.1606,34.0578,34.1521,857798.0
2020-08-03 09:30:00,40.17,40.2,40.1,40.11,438760.0,34.4436,34.4693,34.3836,34.3922,438760.0
2020-08-03 09:35:00,40.1,40.14,40.08,40.12,412701.0,34.3836,34.4179,34.3664,34.4007,412701.0
2020-08-03 09:40:00,40.13,40.14,40.11,40.14,123368.0,34.4093,34.4179,34.3922,34.4179,123368.0
2020-08-03 09:45:00,40.15,40.19,40.15,40.16,123916.0,34.4265,34.4608,34.4265,34.435,123916.0
2020-08-03 09:50:00,40.16,40.19,40.15,40.16,72705.0,34.435,34.4608,34.4265,34.435,72705.0
2020-08-03 09:55:00,40.17,40.23,40.16,40.21,166073.0,34.4436,34.4951,34.435,34.4779,166073.0
2020-08-03 10:00:00,40.22,40.31,40.21,40.3,214796.0,34.4865,34.5636,34.4779,34.5551,214796.0
2020-08-03 10:05:00,40.3,40.35,40.28,40.35,217299.0,34.5551,34.5979,34.5379,34.5979,217299.0
2020-08-03 10:10:00,40.36,40.4,40.35,40.4,257092.0,34.6065,34.6408,34.5979,34.6408,257092.0
2020-08-03 10:15:00,40.4,40.41,40.38,40.39,271008.0,34.6408,34.6494,34.6237,34.6322,271008.0
2020-08-03 10:20:00,40.39,40.4,40.33,40.35,118905.0,34.6322,34.6408,34.5808,34.5979,118905.0
2020-08-03 10:25:00,40.35,40.37,40.33,40.35,252020.0,34.5979,34.6151,34.5808,34.5979,252020.0
2020-08-03 10:30:00,40.35,40.4,40.34,40.4,80508.0,34.5979,34.6408,34.5894,34.6408,80508.0
2020-08-03 10:35:00,40.39,40.41,40.36,40.38,133727.0,34.6322,34.6494,34.6065,34.6237,133727.0
2020-08-03 10:40:00,40.38,40.39,40.33,40.36,44992.0,34.6237,34.6322,34.5808,34.6065,44992.0
2020-08-03 10:45:00,40.36,40.37,40.3,40.32,90319.0,34.6065,34.6151,34.5551,34.5722,90319.0
2020-08-03 10:50:00,40.31,40.35,40.31,40.34,60528.0,34.5636,34.5979,34.5636,34.5894,60528.0
2020-08-03 10:55:00,40.34,40.36,40.32,40.35,37218.0,34.5894,34.6065,34.5722,34.5979,37218.0
2020-08-03 11:00:00,40.35,40.4,40.34,40.4,55918.0,34.5979,34.6408,34.5894,34.6408,55918.0
2020-08-03 11:05:00,40.4,40.41,40.38,40.41,97129.0,34.6408,34.6494,34.6237,34.6494,97129.0
2020-08-03 11:10:00,40.42,40.42,40.38,40.39,58108.0,34.658,34.658,34.6237,34.6322,58108.0
2020-08-03 11:15:00,40.39,40.44,40.39,40.44,63239.0,34.6322,34.6751,34.6322,34.6751,63239.0
2020-08-03 11:20:00,40.44,40.46,40.41,40.43,38657.0,34.6751,34.6923,34.6494,34.6665,38657.0
2020-08-03 11:25:00,40.42,40.45,40.4,40.43,58591.0,34.658,34.6837,34.6408,34.6665,58591.0
2020-08-03 11:30:00,40.43,40.44,40.4,40.41,63581.0,34.6665,34.6751,34.6408,34.6494,63581.0
2020-08-03 11:35:00,40.4,40.43,40.39,40.42,79849.0,34.6408,34.6665,34.6322,34.658,79849.0
2020-08-03 11:40:00,40.42,40.44,40.42,40.43,112180.0,34.658,34.6751,34.658,34.6665,112180.0
2020-08-03 11:45:00,40.43,40.43,40.41,40.41,106761.0,34.6665,34.6665,34.6494,34.6494,106761.0
2020-08-03 11:50:00,40.41,40.43,40.41,40.43,46295.0,34.6494,34.6665,34.6494,34.6665,46295.0
2020-08-03 11:55:00,40.43,40.43,40.39,40.43,44202.0,34.6665,34.6665,34.6322,34.6665,44202.0
2020-08-03 12:00:00,40.42,40.45,40.39,40.4,68783.0,34.658,34.6837,34.6322,34.6408,68783.0
2020-08-03 12:05:00,40.4,40.42,40.4,40.41,58903.0,34.6408,34.658,34.6408,34.6494,58903.0
2020-08-03 12:10:00,40.41,40.41,40.39,40.41,57095.0,34.6494,34.6494,34.6322,34.6494,57095.0
2020-08-03 12:15:00,40.41,40.42,40.39,40.4,30918.0,34.6494,34.658,34.6322,34.6408,30918.0
2020-08-03 12:20:00,40.4,40.42,40.38,40.4,58030.0,34.6408,34.658,34.6237,34.6408,58030.0
2020-08-03 12:25:00,40.41,40.41,40.37,40.38,46075.0,34.6494,34.6494,34.6151,34.6237,46075.0
2020-08-03 12:30:00,40.38,40.39,40.35,40.35,56938.0,34.6237,34.6322,34.5979,34.5979,56938.0
2020-08-03 12:35:00,40.36,40.37,40.34,40.35,167208.0,34.6065,34.6151,34.5894,34.5979,167208.0
2020-08-03 12:40:00,40.35,40.36,40.33,40.34,15865.0,34.5979,34.6065,34.5808,34.5894,15865.0
2020-08-03 12:45:00,40.35,40.39,40.35,40.38,172147.0,34.5979,34.6322,34.5979,34.6237,172147.0
2020-08-03 12:50:00,40.38,40.38,40.36,40.38,117390.0,34.6237,34.6237,34.6065,34.6237,117390.0
2020-08-03 12:55:00,40.38,40.4,40.37,40.39,40755.0,34.6237,34.6408,34.6151,34.6322,40755.0
2020-08-03 13:00:00,40.39,40.4,40.38,40.39,43687.0,34.6322,34.6408,34.6237,34.6322,43687.0
2020-08-03 13:05:00,40.4,40.41,40.39,40.41,72510.0,34.6408,34.6494,34.6322,34.6494,72510.0
2020-08-03 13:10:00,40.41,40.42,40.4,40.41,42641.0,34.6494,34.658,34.6408,34.6494,42641.0
2020-08-03 13:15:00,40.41,40.42,40.4,40.42,63783.0,34.6494,34.658,34.6408,34.658,63783.0
2020-08-03 13:20:00,40.42,40.45,40.42,40.44,30539.0,34.658,34.6837,34.658,34.6751,30539.0
2020-08-03 13:25:00,40.44,40.46,40.44,40.45,42708.0,34.6751,34.6923,34.6751,34.6837,42708.0
2020-08-03 13:30:00,40.46,40.46,40.45,40.45,21665.0,34.6923,34.6923,34.6837,34.6837,21665.0
2020-08-03 13:35:00,40.46,40.47,40.44,40.45,22722.0,34.6923,34.7008,34.6751,34.6837,22722.0
2020-08-03 13:40:00,40.44,40.45,40.43,40.45,60058.0,34.6751,34.6837,34.6665,34.6837,60058.0
2020-08-03 13:45:00,40.45,40.46,40.44,40.46,19394.0,34.6837,34.6923,34.6751,34.6923,19394.0
2020-08-03 13:50:00,40.45,40.47,40.45,40.47,17092.0,34.6837,34.7008,34.6837,34.7008,17092.0
2020-08-03 13:55:00,40.47,40.47,40.46,40.46,23474.0,34.7008,34.7008,34.6923,34.6923,23474.0
2020-08-03 14:00:00,40.47,40.48,40.44,40.45,44805.0,34.7008,34.7094,34.6751,34.6837,44805.0
2020-08-03 14:05:00,40.45,40.46,40.43,40.44,37404.0,34.6837,34.6923,34.6665,34.6751,37404.0
2020-08-03 14:10:00,40.43,40.47,40.43,40.47,27407.0,34.6665,34.7008,34.6665,34.7008,27407.0
2020-08-03 14:15:00,40.46,40.48,40.46,40.48,42108.0,34.6923,34.7094,34.6923,34.7094,42108.0
2020-08-03 14:20:00,40.48,40.48,40.45,40.46,64166.0,34.7094,34.7094,34.6837,34.6923,64166.0
2020-08-03 14:25:00,40.47,40.48,40.46,40.48,41515.0,34.7008,34.7094,34.6923,34.7094,41515.0
2020-08-03 14:30:00,40.48,40.48,40.47,40.48,46920.0,34.7094,34.7094,34.7008,34.7094,46920.0
2020-08-03 14:35:00,40.48,40.51,40.47,40.5,62605.0,34.7094,34.7351,34.7008,34.7266,62605.0
2020-08-03 14:40:00,40.51,40.51,40.48,40.5,57906.0,34.7351,34.7351,34.7094,34.7266,57906.0
2020-08-03 14:45:00,40.5,40.5,40.48,40.48,45571.0,34.7266,34.7266,34.7094,34.7094,45571.0
2020-08-03 14:50:00,40.48,40.49,40.47,40.48,66819.0,34.7094,34.718,34.7008,34.7094,66819.0
2020-08-03 14:55:00,40.49,40.5,40.48,40.5,88719.0,34.718,34.7266,34.7094,34.7266,88719.0
2020-08-03 15:00:00,40.49,40.51,40.49,40.5,165021.0,34.718,34.7351,34.718,34.7266,165021.0
2020-08-03 15:05:00,40.5,40.5,40.48,40.48,123921.0,34.7266,34.7266,34.7094,34.7094,123921.0
2020-08-03 15:10:00,40.49,40.49,40.46,40.46,87313.0,34.718,34.718,34.6923,34.6923,87313.0
2020-08-03 15:15:00,40.47,40.47,40.43,40.45,119303.0,34.7008,34.7008,34.6665,34.6837,119303.0
2020-08-03 15:20:00,40.44,40.46,40.44,40.46,89620.0,34.6751,34.6923,34.6751,34.6923,89620.0
2020-08-03 15:25:00,40.46,40.47,40.44,40.45,37272.0,34.6923,34.7008,34.6751,34.6837,37272.0
2020-08-03 15:30:00,40.45,40.47,40.39,40.42,117407.0,34.6837,34.7008,34.6322,34.658,117407.0
2020-08-03 15:35:00,40.42,40.45,40.42,40.45,101755.0,34.658,34.6837,34.658,34.6837,101755.0
2020-08-03 15:40:00,40.44,40.46,40.44,40.45,126032.0,34.6751,34.6923,34.6751,34.6837,126032.0
2020-08-03 15:45:00,40.45,40.46,40.43,40.44,70857.0,34.6837,34.6923,34.6665,34.6751,70857.0
2020-08-03 15:50:00,40.43,40.47,40.39,40.46,185259.0,34.6665,34.7008,34.6322,34.6923,185259.0
2020-08-03 15:55:00,40.46,40.51,40.45,40.51,438312.0,34.6923,34.7351,34.6837,34.7351,438312.0
2020-08-04 09:30:00,40.39,40.45,40.38,40.45,553017.0,34.6322,34.6837,34.6237,34.6837,553017.0
2020-08-04 09:35:00,40.44,40.45,40.37,40.4,403172.0,34.6751,34.6837,34.6151,34.6408,403172.0
2020-08-04 09:40:00,40.41,40.47,40.4,40.47,105134.0,34.6494,34.7008,34.6408,34.7008,105134.0
2020-08-04 09:45:00,40.47,40.51,40.46,40.5,58717.0,34.7008,34.7351,34.6923,34.7266,58717.0
2020-08-04 09:50:00,40.5,40.52,40.46,40.48,177423.0,34.7266,34.7437,34.6923,34.7094,177423.0
2020-08-04 09:55:00,40.48,40.51,40.48,40.5,156616.0,34.7094,34.7351,34.7094,34.7266,156616.0
2020-08-04 10:00:00,40.5,40.56,40.49,40.52,150571.0,34.7266,34.778,34.718,34.7437,150571.0
2020-08-04 10:05:00,40.53,40.59,40.52,40.59,76305.0,34.7523,34.8037,34.7437,34.8037,76305.0
2020-08-04 10:10:00,40.6,40.6,40.56,40.58,134716.0,34.8123,34.8123,34.778,34.7952,134716.0
2020-08-04 10:15:00,40.57,40.59,40.55,40.57,162472.0,34.7866,34.8037,34.7694,34.7866,162472.0
2020-08-04 10:20:00,40.57,40.59,40.55,40.57,76096.0,34.7866,34.8037,34.7694,34.7866,76096.0
2020-08-04 10:25:00,40.57,40.59,40.54,40.55,76374.0,34.7866,34.8037,34.7609,34.7694,76374.0
2020-08-04 10:30:00,40.55,40.57,40.51,40.53,83934.0,34.7694,34.7866,34.7351,34.7523,83934.0
2020-08-04 10:35:00,40.53,40.58,40.52,40.57,109995.0,34.7523,34.7952,34.7437,34.7866,109995.0
2020-08-04 10:40:00,40.57,40.61,40.57,40.6,83448.0,34.7866,34.8209,34.7866,34.8123,83448.0
2020-08-04 10:45:00,40.6,40.63,40.58,40.63,63812.0,34.8123,34.838,34.7952,34.838,63812.0
2020-08-04 10:50:00,40.63,40.67,40.62,40.65,92985.0,34.838,34.8723,34.8295,34.8552,92985.0
2020-08-04 10:55:00,40.64,40.65,40.62,40.64,69110.0,34.8466,34.8552,34.8295,34.8466,69110.0
2020-08-04 11:00:00,40.64,40.65,40.62,40.65,73615.0,34.8466,34.8552,34.8295,34.8552,73615.0
2020-08-04 11:05:00,40.65,40.65,40.6,40.62,64860.0,34.8552,34.8552,34.8123,34.8295,64860.0
2020-08-04 11:10:00,40.62,40.68,40.62,40.66,79931.0,34.8295,34.8809,34.8295,34.8638,79931.0
2020-08-04 11:15:00,40.65,40.67,40.64,40.66,45425.0,34.8552,34.8723,34.8466,34.8638,45425.0
2020-08-04 11:20:00,40.66,40.68,40.63,40.64,58484.0,34.8638,34.8809,34.838,34.8466,58484.0
2020-08-04 11:25:00,40.64,40.67,40.62,40.63,62843.0,34.8466,34.8723,34.8295,34.838,62843.0
2020-08-04 11:30:00,40.63,40.66,40.62,40.65,389304.0,34.838,34.8638,34.8295,34.8552,389304.0
2020-08-04 11:35:00,40.66,40.67,40.65,40.65,47005.0,34.8638,34.8723,34.8552,34.8552,47005.0
2020-08-04 11:40:00,40.65,40.69,40.64,40.68,57355.0,34.8552,34.8895,34.8466,34.8809,57355.0
2020-08-04 11:45:00,40.67,40.68,40.66,40.66,41066.0,34.8723,34.8809,34.8638,34.8638,41066.0
2020-08-04 11:50:00,40.67,40.69,40.66,40.69,35735.0,34.8723,34.8895,34.8638,34.8895,35735.0
2020-08-04 11:55:00,40.69,40.69,40.65,40.65,33264.0,34.8895,34.8895,34.8552,34.8552,33264.0
2020-08-04 12:00:00,40.66,40.68,40.65,40.66,45782.0,34.8638,34.8809,34.8552,34.8638,45782.0
2020-08-04 12:05:00,40.66,40.66,40.61,40.62,35596.0,34.8638,34.8638,34.8209,34.8295,35596.0
2020-08-04 12:10:00,40.62,40.62,40.59,40.61,31856.0,34.8295,34.8295,34.8037,34.8209,31856.0
2020-08-04 12:15:00,40.61,40.65,40.6,40.65,42698.0,34.8209,34.8552,34.8123,34.8552,42698.0
2020-08-04 12:20:00,40.65,40.66,40.63,40.65,222817.0,34.8552,34.8638,34.838,34.8552,222817.0
2020-08-04 12:25:00,40.65,40.67,40.64,40.66,25442.0,34.8552,34.8723,34.8466,34.8638,25442.0
2020-08-04 12:30:00,40.65,40.67,40.64,40.66,207653.0,34.8552,34.8723,34.8466,34.8638,207653.0
2020-08-04 12:35:00,40.66,40.67,40.64,40.64,53984.0,34.8638,34.8723,34.8466,34.8466,53984.0
2020-08-04 12:40:00,40.65,40.65,40.63,40.64,32596.0,34.8552,34.8552,34.838,34.8466,32596.0
2020-08-04 12:45:00,40.64,40.66,40.64,40.65,97457.0,34.8466,34.8638,34.8466,34.8552,97457.0
2020-08-04 12:50:00,40.65,40.66,40.64,40.65,70860.0,34.8552,34.8638,34.8466,34.8552,70860.0
2020-08-04 12:55:00,40.64,40.66,40.63,40.66,34100.0,34.8466,34.8638,34.838,34.8638,34100.0
2020-08-04 13:00:00,40.66,40.66,40.62,40.62,66258.0,34.8638,34.8638,34.8295,34.8295,66258.0
2020-08-04 13:05:00,40.62,40.65,40.62,40.65,54642.0,34.8295,34.8552,34.8295,34.8552,54642.0
2020-08-04 13:10:00,40.65,40.68,40.64,40.68,30894.0,34.8552,34.8809,34.8466,34.8809,30894.0
2020-08-04 13:15:00,40.68,40.7,40.67,40.7,34570.0,34.8809,34.898,34.8723,34.898,34570.0
2020-08-04 13:20:00,40.69,40.71,40.68,40.69,77797.0,34.8895,34.9066,34.8809,34.8895,77797.0
2020-08-04 13:25:00,40.7,40.71,40.69,40.71,556284.0,34.898,34.9066,34.8895,34.9066,556284.0
2020-08-04 13:30:00,40.71,40.71,40.69,40.7,40723.0,34.9066,34.9066,34.8895,34.898,40723.0
2020-08-04 13:35:00,40.7,40.72,40.69,40.72,29139.0,34.898,34.9152,34.8895,34.9152,29139.0
2020-08-04 13:40:00,40.72,40.73,40.7,40.71,138980.0,34.9152,34.9238,34.898,34.9066,138980.0
2020-08-04 13:45:00,40.71,40.72,40.69,40.7,78762.0,34.9066,34.9152,34.8895,34.898,78762.0
2020-08-04 13:50:00,40.7,40.71,40.7,40.71,52689.0,34.898,34.9066,34.898,34.9066,52689.0
2020-08-04 13:55:00,40.7,40.72,40.7,40.7,15982.0,34.898,34.9152,34.898,34.898,15982.0
2020-08-04 14:00:00,40.71,40.74,40.7,40.74,27679.0,34.9066,34.9323,34.898,34.9323,27679.0
2020-08-04 14:05:00,40.74,40.74,40.7,40.71,44706.0,34.9323,34.9323,34.898,34.9066,44706.0
2020-08-04 14:10:00,40.71,40.72,40.69,40.71,45663.0,34.9066,34.9152,34.8895,34.9066,45663.0
2020-08-04 14:15:00,40.71,40.72,40.68,40.7,24324.0,34.9066,34.9152,34.8809,34.898,24324.0
2020-08-04 14:20:00,40.7,40.7,40.67,40.68,37384.0,34.898,34.898,34.8723,34.8809,37384.0
2020-08-04 14:25:00,40.68,40.68,40.64,40.64,50868.0,34.8809,34.8809,34.8466,34.8466,50868.0
2020-08-04 14:30:00,40.65,40.65,40.57,40.58,89046.0,34.8552,34.8552,34.7866,34.7952,89046.0
2020-08-04 14:35:00,40.57,40.59,40.56,40.57,212337.0,34.7866,34.8037,34.778,34.7866,212337.0
2020-08-04 14:40:00,40.57,40.61,40.56,40.61,51160.0,34.7866,34.8209,34.778,34.8209,51160.0
2020-08-04 14:45:00,40.6,40.63,40.6,40.63,66652.0,34.8123,34.838,34.8123,34.838,66652.0
2020-08-04 14:50:00,40.64,40.64,40.62,40.64,41976.0,34.8466,34.8466,34.8295,34.8466,41976.0
2020-08-04 14:55:00,40.64,40.68,40.64,40.67,36088.0,34.8466,34.8809,34.8466,34.8723,36088.0
2020-08-04 15:00:00,40.68,40.69,40.67,40.69,81155.0,34.8809,34.8895,34.8723,34.8895,81155.0
2020-08-04 15:05:00,40.69,40.7,40.67,40.7,73063.0,34.8895,34.898,34.8723,34.898,73063.0
2020-08-04 15:10:00,40.7,40.72,40.68,40.71,63016.0,34.898,34.9152,34.8809,34.9066,63016.0
2020-08-04 15:15:00,40.71,40.72,40.7,40.72,73218.0,34.9066,34.9152,34.898,34.9152,73218.0
2020-08-04 15:20:00,40.72,40.73,40.71,40.73,62543.0,34.9152,34.9238,34.9066,34.9238,62543.0
2020-08-04 15:25:00,40.73,40.74,40.72,40.73,106114.0,34.9238,34.9323,34.9152,34.9238,106114.0
2020-08-04 15:30:00,40.73,40.74,40.71,40.74,74618.0,34.9238,34.9323,34.9066,34.9323,74618.0
2020-08-04 15:35:00,40.73,40.76,40.73,40.75,119756.0,34.9238,34.9495,34.9238,34.9409,119756.0
2020-08-04 15:40:00,40.75,40.77,40.75,40.77,69016.0,34.9409,34.9581,34.9409,34.9581,69016.0
2020-08-04 15:45:00,40.76,40.79,40.75,40.78,126401.0,34.9495,34.9752,34.9409,34.9666,126401.0
2020-08-04 15:50:00,40.77,40.79,40.76,40.77,191845.0,34.9581,34.9752,34.9495,34.9581,191845.0
2020-08-04 15:55:00,40.78,40.82,40.78,40.81,370135.0,34.9666,35.0009,34.9666,34.9924,370135.0
2020-08-05 09:30:00,41.13,41.17,41.12,41.16,176396.0,35.2668,35.301,35.2582,35.2925,176396.0
2020-08-05 09:35:00,41.16,41.21,41.16,41.2,432837.0,35.2925,35.3353,35.2925,35.3268,432837.0
2020-08-05 09:40:00,41.21,41.21,41.18,41.18,249631.0,35.3353,35.3353,35.3096,35.3096,249631.0
2020-08-05 09:45:00,41.19,41.21,41.18,41.21,301455.0,35.3182,35.3353,35.3096,35.3353,301455.0
2020-08-05 09:50:00,41.21,41.26,41.2,41.26,106552.0,35.3353,35.3782,35.3268,35.3782,106552.0
2020-08-05 09:55:00,41.26,41.27,41.25,41.25,58413.0,35.3782,35.3868,35.3696,35.3696,58413.0
2020-08-05 10:00:00,41.27,41.28,41.24,41.27,147996.0,35.3868,35.3954,35.3611,35.3868,147996.0
2020-08-05 10:05:00,41.27,41.29,41.25,41.27,90391.0,35.3868,35.4039,35.3696,35.3868,90391.0
2020-08-05 10:10:00,41.27,41.27,41.24,41.24,159577.0,35.3868,35.3868,35.3611,35.3611,159577.0
2020-08-05 10:15:00,41.24,41.26,41.23,41.25,56606.0,35.3611,35.3782,35.3525,35.3696,56606.0
2020-08-05 10:20:00,41.24,41.26,41.23,41.24,34005.0,35.3611,35.3782,35.3525,35.3611,34005.0
2020-08-05 10:25:00,41.24,41.26,41.22,41.22,247982.0,35.3611,35.3782,35.3439,35.3439,247982.0
2020-08-05 10:30:00,41.22,41.23,41.2,41.23,38348.0,35.3439,35.3525,35.3268,35.3525,38348.0
2020-08-05 10:35:00,41.23,41.24,41.18,41.19,53440.0,35.3525,35.3611,35.3096,35.3182,53440.0
2020-08-05 10:40:00,41.2,41.23,41.17,41.23,46903.0,35.3268,35.3525,35.301,35.3525,46903.0
2020-08-05 10:45:00,41.23,41.25,41.21,41.25,34026.0,35.3525,35.3696,35.3353,35.3696,34026.0
2020-08-05 10:50:00,41.24,41.24,41.2,41.2,42908.0,35.3611,35.3611,35.3268,35.3268,42908.0
2020-08-05 10:55:00,41.2,41.22,41.17,41.21,39605.0,35.3268,35.3439,35.301,35.3353,39605.0
2020-08-05 11:00:00,41.21,41.26,41.21,41.26,35895.0,35.3353,35.3782,35.3353,35.3782,35895.0
2020-08-05 11:05:00,41.26,41.28,41.25,41.27,30248.0,35.3782,35.3954,35.3696,35.3868,30248.0
2020-08-05 11:10:00,41.27,41.28,41.26,41.28,35839.0,35.3868,35.3954,35.3782,35.3954,35839.0
2020-08-05 11:15:00,41.28,41.29,41.27,41.28,58108.0,35.3954,35.4039,35.3868,35.3954,58108.0
2020-08-05 11:20:00,41.29,41.31,41.26,41.26,75551.0,35.4039,35.4211,35.3782,35.3782,75551.0
2020-08-05 11:25:00,41.27,41.29,41.25,41.26,56656.0,35.3868,35.4039,35.3696,35.3782,56656.0
2020-08-05 11:30:00,41.26,41.3,41.24,41.27,69149.0,35.3782,35.4125,35.3611,35.3868,69149.0
2020-08-05 11:35:00,41.27,41.27,41.24,41.26,29039.0,35.3868,35.3868,35.3611,35.3782,29039.0
2020-08-05 11:40:00,41.26,41.28,41.21,41.23,193331.0,35.3782,35.3954,35.3353,35.3525,193331.0
2020-08-05 11:45:00,41.23,41.23,41.2,41.21,80948.0,35.3525,35.3525,35.3268,35.3353,80948.0
2020-08-05 11:50:00,41.21,41.22,41.17,41.2,49822.0,35.3353,35.3439,35.301,35.3268,49822.0
2020-08-05 11:55:00,41.2,41.21,41.17,41.18,102641.0,35.3268,35.3353,35.301,35.3096,102641.0
2020-08-05 12:00:00,41.18,41.19,41.17,41.18,39412.0,35.3096,35.3182,35.301,35.3096,39412.0
2020-08-05 12:05:00,41.17,41.19,41.14,41.15,60263.0,35.301,35.3182,35.2753,35.2839,60263.0
2020-08-05 12:10:00,41.16,41.18,41.15,41.17,51683.0,35.2925,35.3096,35.2839,35.301,51683.0
2020-08-05 12:15:00,41.18,41.18,41.16,41.16,153362.0,35.3096,35.3096,35.2925,35.2925,153362.0
2020-08-05 12:20:00,41.16,41.17,41.14,41.15,123008.0,35.2925,35.301,35.2753,35.2839,123008.0
2020-08-05 12:25:00,41.14,41.15,41.11,41.11,81575.0,35.2753,35.2839,35.2496,35.2496,81575.0
2020-08-05 12:30:00,41.12,41.13,41.11,41.12,124232.0,35.2582,35.2668,35.2496,35.2582,124232.0
2020-08-05 12:35:00,41.13,41.13,41.11,41.11,41922.0,35.2668,35.2668,35.2496,35.2496,41922.0
2020-08-05 12:40:00,41.12,41.14,41.11,41.11,38464.0,35.2582,35.2753,35.2496,35.2496,38464.0
2020-08-05 12:45:00,41.12,41.13,41.12,41.12,83316.0,35.2582,35.2668,35.2582,35.2582,83316.0
2020-08-05 12:50:00,41.12,41.14,41.11,41.14,2242383.0,35.2582,35.2753,35.2496,35.2753,2242383.0
2020-08-05 12:55:00,41.14,41.15,41.13,41.15,108686.0,35.2753,35.2839,35.2668,35.2839,108686.0
2020-08-05 13:00:00,41.15,41.16,41.13,41.13,55408.0,35.2839,35.2925,35.2668,35.2668,55408.0
2020-08-05 13:05:00,41.13,41.15,41.13,41.14,96249.0,35.2668,35.2839,35.2668,35.2753,96249.0
2020-08-05 13:10:00,41.14,41.14,41.13,41.13,81371.0,35.2753,35.2753,35.2668,35.2668,81371.0
2020-08-05 13:15:00,41.14,41.14,41.13,41.14,64572.0,35.2753,35.2753,35.2668,35.2753,64572.0
2020-08-05 13:20:00,41.13,41.13,41.11,41.12,72100.0,35.2668,35.2668,35.2496,35.2582,72100.0
2020-08-05 13:25:00,41.13,41.13,41.11,41.12,240391.0,35.2668,35.2668,35.2496,35.2582,240391.0
2020-08-05 13:30:00,41.12,41.12,41.1,41.11,159020.0,35.2582,35.2582,35.241,35.2496,159020.0
2020-08-05 13:35:00,41.11,41.12,41.1,41.12,49641.0,35.2496,35.2582,35.241,35.2582,49641.0
2020-08-05 13:40:00,41.12,41.13,41.1,41.11,100021.0,35.2582,35.2668,35.241,35.2496,100021.0
2020-08-05 13:45:00,41.1,41.11,41.09,41.09,33009.0,35.241,35.2496,35.2325,35.2325,33009.0
2020-08-05 13:50:00,41.09,41.11,41.09,41.09,39469.0,35.2325,35.2496,35.2325,35.2325,39469.0
2020-08-05 13:55:00,41.09,41.12,41.08,41.11,51428.0,35.2325,35.2582,35.2239,35.2496,51428.0
2020-08-05 14:00:00,41.11,41.14,41.11,41.12,20002.0,35.2496,35.2753,35.2496,35.2582,20002.0
2020-08-05 14:05:00,41.13,41.13,41.11,41.11,126727.0,35.2668,35.2668,35.2496,35.2496,126727.0
2020-08-05 14:10:00,41.11,41.12,41.1,41.1,53703.0,35.2496,35.2582,35.241,35.241,53703.0
2020-08-05 14:15:00,41.1,41.11,41.1,41.11,59739.0,35.241,35.2496,35.241,35.2496,59739.0
2020-08-05 14:20:00,41.11,41.11,41.09,41.1,48696.0,35.2496,35.2496,35.2325,35.241,48696.0
2020-08-05 14:25:00,41.1,41.11,41.09,41.11,108234.0,35.241,35.2496,35.2325,35.2496,108234.0
2020-08-05 14:30:00,41.11,41.11,41.09,41.09,37433.0,35.2496,35.2496,35.2325,35.2325,37433.0
2020-08-05 14:35:00,41.09,41.1,41.08,41.09,36970.0,35.2325,35.241,35.2239,35.2325,36970.0
2020-08-05 14:40:00,41.08,41.09,41.07,41.07,42416.0,35.2239,35.2325,35.2153,35.2153,42416.0
2020-08-05 14:45:00,41.07,41.08,41.06,41.07,46713.0,35.2153,35.2239,35.2067,35.2153,46713.0
2020-08-05 14:50:00,41.07,41.08,41.06,41.06,203530.0,35.2153,35.2239,35.2067,35.2067,203530.0
2020-08-05 14:55:00,41.07,41.07,41.05,41.06,40740.0,35.2153,35.2153,35.1982,35.2067,40740.0
2020-08-05 15:00:00,41.06,41.09,41.06,41.09,82763.0,35.2067,35.2325,35.2067,35.2325,82763.0
2020-08-05 15:05:00,41.09,41.09,41.05,41.05,63652.0,35.2325,35.2325,35.1982,35.1982,63652.0
2020-08-05 15:10:00,41.05,41.06,41.04,41.05,79718.0,35.1982,35.2067,35.1896,35.1982,79718.0
2020-08-05 15:15:00,41.05,41.06,41.05,41.06,74213.0,35.1982,35.2067,35.1982,35.2067,74213.0
2020-08-05 15:20:00,41.06,41.07,41.05,41.07,123675.0,35.2067,35.2153,35.1982,35.2153,123675.0
2020-08-05 15:25:00,41.07,41.08,41.05,41.05,47026.0,35.2153,35.2239,35.1982,35.1982,47026.0
2020-08-05 15:30:00,41.05,41.09,41.04,41.08,96654.0,35.1982,35.2325,35.1896,35.2239,96654.0
2020-08-05 15:35:00,41.08,41.1,41.06,41.07,111902.0,35.2239,35.241,35.2067,35.2153,111902.0
2020-08-05 15:40:00,41.08,41.09,41.03,41.05,99321.0,35.2239,35.2325,35.181,35.1982,99321.0
2020-08-05 15:45:00,41.04,41.07,41.03,41.03,68200.0,35.1896,35.2153,35.181,35.181,68200.0
2020-08-05 15:50:00,41.03,41.07,41.01,41.07,216249.0,35.181,35.2153,35.1639,35.2153,216249.0
2020-08-05 15:55:00,41.06,41.08,41.05,41.05,497260.0,35.2067,35.2239,35.1982,35.1982,497260.0
2020-08-06 09:30:00,40.94,40.98,40.93,40.97,140939.0,35.1038,35.1381,35.0953,35.1296,140939.0
2020-08-06 09:35:00,40.96,40.96,40.92,40.93,153468.0,35.121,35.121,35.0867,35.0953,153468.0
2020-08-06 09:40:00,40.92,40.96,40.91,40.95,32468.0,35.0867,35.121,35.0781,35.1124,32468.0
2020-08-06 09:45:00,40.95,41.03,40.93,41.02,113887.0,35.1124,35.181,35.0953,35.1724,113887.0
2020-08-06 09:50:00,41.02,41.03,40.98,41.0,36646.0,35.1724,35.181,35.1381,35.1553,36646.0
2020-08-06 09:55:00,40.99,41.05,40.99,41.05,119655.0,35.1467,35.1982,35.1467,35.1982,119655.0
2020-08-06 10:00:00,41.05,41.05,41.01,41.02,154901.0,35.1982,35.1982,35.1639,35.1724,154901.0
2020-08-06 10:05:00,41.02,41.02,40.94,40.97,144645.0,35.1724,35.1724,35.1038,35.1296,144645.0
2020-08-06 10:10:00,40.97,41.03,40.96,40.99,106389.0,35.1296,35.181,35.121,35.1467,106389.0
2020-08-06 10:15:00,40.99,41.01,40.97,40.97,58909.0,35.1467,35.1639,35.1296,35.1296,58909.0
2020-08-06 10:20:00,40.97,41.01,40.96,41.0,67658.0,35.1296,35.1639,35.121,35.1553,67658.0
2020-08-06 10:25:00,40.99,41.01,40.99,41.0,66741.0,35.1467,35.1639,35.1467,35.1553,66741.0
2020-08-06 10:30:00,41.0,41.02,40.99,41.0,99709.0,35.1553,35.1724,35.1467,35.1553,99709.0
2020-08-06 10:35:00,40.98,41.0,40.92,40.92,80209.0,35.1381,35.1553,35.0867,35.0867,80209.0
2020-08-06 10:40:00,40.93,40.93,40.83,40.84,336055.0,35.0953,35.0953,35.0095,35.0181,336055.0
2020-08-06 10:45:00,40.84,40.87,40.83,40.85,109081.0,35.0181,35.0438,35.0095,35.0267,109081.0
2020-08-06 10:50:00,40.85,40.9,40.82,40.9,112812.0,35.0267,35.0695,35.0009,35.0695,112812.0
2020-08-06 10:55:00,40.89,40.94,40.89,40.93,56275.0,35.061,35.1038,35.061,35.0953,56275.0
2020-08-06 11:00:00,40.93,40.95,40.89,40.94,116118.0,35.0953,35.1124,35.061,35.1038,116118.0
2020-08-06 11:05:00,40.95,40.97,40.93,40.97,82459.0,35.1124,35.1296,35.0953,35.1296,82459.0
2020-08-06 11:10:00,40.97,40.98,40.91,40.91,55368.0,35.1296,35.1381,35.0781,35.0781,55368.0
2020-08-06 11:15:00,40.91,40.94,40.9,40.93,93381.0,35.0781,35.1038,35.0695,35.0953,93381.0
2020-08-06 11:20:00,40.92,40.98,40.92,40.94,67246.0,35.0867,35.1381,35.0867,35.1038,67246.0
2020-08-06 11:25:00,40.94,40.94,40.92,40.94,150604.0,35.1038,35.1038,35.0867,35.1038,150604.0
2020-08-06 11:30:00,40.94,40.95,40.89,40.92,125829.0,35.1038,35.1124,35.061,35.0867,125829.0
2020-08-06 11:35:00,40.92,40.93,40.9,40.9,64602.0,35.0867,35.0953,35.0695,35.0695,64602.0
2020-08-06 11:40:00,40.91,40.91,40.87,40.9,57900.0,35.0781,35.0781,35.0438,35.0695,57900.0
2020-08-06 11:45:00,40.91,40.95,40.9,40.95,22563.0,35.0781,35.1124,35.0695,35.1124,22563.0
2020-08-06 11:50:00,40.94,40.95,40.92,40.92,45590.0,35.1038,35.1124,35.0867,35.0867,45590.0
2020-08-06 11:55:00,40.92,40.97,40.92,40.97,57421.0,35.0867,35.1296,35.0867,35.1296,57421.0
2020-08-06 12:00:00,40.97,41.03,40.97,41.02,75995.0,35.1296,35.181,35.1296,35.1724,75995.0
2020-08-06 12:05:00,41.02,41.05,41.01,41.03,74300.0,35.1724,35.1982,35.1639,35.181,74300.0
2020-08-06 12:10:00,41.03,41.06,41.02,41.05,91451.0,35.181,35.2067,35.1724,35.1982,91451.0
2020-08-06 12:15:00,41.06,41.06,41.01,41.03,37011.0,35.2067,35.2067,35.1639,35.181,37011.0
2020-08-06 12:20:00,41.03,41.04,41.01,41.02,47041.0,35.181,35.1896,35.1639,35.1724,47041.0
2020-08-06 12:25:00,41.01,41.02,41.01,41.01,26411.0,35.1639,35.1724,35.1639,35.1639,26411.0
2020-08-06 12:30:00,41.01,41.02,40.99,41.01,69794.0,35.1639,35.1724,35.1467,35.1639,69794.0
2020-08-06 12:35:00,41.02,41.03,41.01,41.02,95982.0,35.1724,35.181,35.1639,35.1724,95982.0
2020-08-06 12:40:00,41.02,41.04,40.99,41.04,44754.0,35.1724,35.1896,35.1467,35.1896,44754.0
2020-08-06 12:45:00,41.04,41.04,41.01,41.03,79214.0,35.1896,35.1896,35.1639,35.181,79214.0
2020-08-06 12:50:00,41.03,41.04,41.02,41.03,109038.0,35.181,35.1896,35.1724,35.181,109038.0
2020-08-06 12:55:00,41.04,41.06,41.02,41.05,35542.0,35.1896,35.2067,35.1724,35.1982,35542.0
2020-08-06 13:00:00,41.05,41.07,41.04,41.05,79381.0,35.1982,35.2153,35.1896,35.1982,79381.0
2020-08-06 13:05:00,41.05,41.06,41.03,41.05,33224.0,35.1982,35.2067,35.181,35.1982,33224.0
2020-08-06 13:10:00,41.04,41.05,41.02,41.04,33299.0,35.1896,35.1982,35.1724,35.1896,33299.0
2020-08-06 13:15:00,41.03,41.04,41.0,41.01,33770.0,35.181,35.1896,35.1553,35.1639,33770.0
2020-08-06 13:20:00,41.01,41.02,41.0,41.01,33816.0,35.1639,35.1724,35.1553,35.1639,33816.0
2020-08-06 13:25:00,41.0,41.02,41.0,41.01,48319.0,35.1553,35.1724,35.1553,35.1639,48319.0
2020-08-06 13:30:00,41.01,41.02,40.99,41.0,48734.0,35.1639,35.1724,35.1467,35.1553,48734.0
2020-08-06 13:35:00,41.0,41.01,40.99,41.01,17740.0,35.1553,35.1639,35.1467,35.1639,17740.0
2020-08-06 13:40:00,41.01,41.04,41.01,41.03,31121.0,35.1639,35.1896,35.1639,35.181,31121.0
2020-08-06 13:45:00,41.03,41.07,41.03,41.07,45029.0,35.181,35.2153,35.181,35.2153,45029.0
2020-08-06 13:50:00,41.06,41.08,41.05,41.06,35558.0,35.2067,35.2239,35.1982,35.2067,35558.0
2020-08-06 13:55:00,41.05,41.06,41.02,41.02,81479.0,35.1982,35.2067,35.1724,35.1724,81479.0
2020-08-06 14:00:00,41.02,41.08,41.02,41.06,123904.0,35.1724,35.2239,35.1724,35.2067,123904.0
2020-08-06 14:05:00,41.06,41.07,41.04,41.05,57353.0,35.2067,35.2153,35.1896,35.1982,57353.0
2020-08-06 14:10:00,41.05,41.08,41.05,41.07,70969.0,35.1982,35.2239,35.1982,35.2153,70969.0
2020-08-06 14:15:00,41.07,41.07,41.05,41.05,53653.0,35.2153,35.2153,35.1982,35.1982,53653.0
2020-08-06 14:20:00,41.06,41.07,41.05,41.05,52379.0,35.2067,35.2153,35.1982,35.1982,52379.0
2020-08-06 14:25:00,41.05,41.09,41.05,41.08,43421.0,35.1982,35.2325,35.1982,35.2239,43421.0
2020-08-06 14:30:00,41.08,41.11,41.08,41.1,37253.0,35.2239,35.2496,35.2239,35.241,37253.0
2020-08-06 14:35:00,41.09,41.12,41.08,41.12,48807.0,35.2325,35.2582,35.2239,35.2582,48807.0
2020-08-06 14:40:00,41.11,41.14,41.11,41.14,43336.0,35.2496,35.2753,35.2496,35.2753,43336.0
2020-08-06 14:45:00,41.13,41.14,41.11,41.13,36525.0,35.2668,35.2753,35.2496,35.2668,36525.0
2020-08-06 14:50:00,41.13,41.14,41.12,41.13,82783.0,35.2668,35.2753,35.2582,35.2668,82783.0
2020-08-06 14:55:00,41.12,41.14,41.12,41.14,56937.0,35.2582,35.2753,35.2582,35.2753,56937.0
2020-08-06 15:00:00,41.13,41.15,41.12,41.14,64696.0,35.2668,35.2839,35.2582,35.2753,64696.0
2020-08-06 15:05:00,41.15,41.15,41.12,41.14,158835.0,35.2839,35.2839,35.2582,35.2753,158835.0
2020-08-06 15:10:00,41.14,41.16,41.12,41.14,72722.0,35.2753,35.2925,35.2582,35.2753,72722.0
2020-08-06 15:15:00,41.15,41.19,41.13,41.18,90478.0,35.2839,35.3182,35.2668,35.3096,90478.0
2020-08-06 15:20:00,41.18,41.19,41.15,41.15,39031.0,35.3096,35.3182,35.2839,35.2839,39031.0
2020-08-06 15:25:00,41.15,41.16,41.12,41.15,32161.0,35.2839,35.2925,35.2582,35.2839,32161.0
2020-08-06 15:30:00,41.15,41.17,41.13,41.13,104781.0,35.2839,35.301,35.2668,35.2668,104781.0
2020-08-06 15:35:00,41.13,41.16,41.11,41.15,46131.0,35.2668,35.2925,35.2496,35.2839,46131.0
2020-08-06 15:40:00,41.15,41.15,41.11,41.11,38722.0,35.2839,35.2839,35.2496,35.2496,38722.0
2020-08-06 15:45:00,41.11,41.13,41.07,41.08,96980.0,35.2496,35.2668,35.2153,35.2239,96980.0
2020-08-06 15:50:00,41.08,41.13,41.08,41.13,70211.0,35.2239,35.2668,35.2239,35.2668,70211.0
2020-08-06 15:55:00,41.13,41.15,41.09,41.14,292597.0,35.2668,35.2839,35.2325,35.2753,292597.0
2020-08-07 09:30:00,40.77,40.81,40.75,40.81,202848.0,34.9581,34.9924,34.9409,34.9924,202848.0
2020-08-07 09:35:00,40.8,40.82,40.74,40.74,39574.0,34.9838,35.0009,34.9323,34.9323,39574.0
2020-08-07 09:40:00,40.74,40.78,40.72,40.76,121846.0,34.9323,34.9666,34.9152,34.9495,121846.0
2020-08-07 09:45:00,40.76,40.81,40.75,40.8,142848.0,34.9495,34.9924,34.9409,34.9838,142848.0
2020-08-07 09:50:00,40.8,40.8,40.77,40.77,243147.0,34.9838,34.9838,34.9581,34.9581,243147.0
2020-08-07 09:55:00,40.78,40.81,40.76,40.8,47368.0,34.9666,34.9924,34.9495,34.9838,47368.0
2020-08-07 10:00:00,40.8,40.81,40.74,40.76,212662.0,34.9838,34.9924,34.9323,34.9495,212662.0
2020-08-07 10:05:00,40.76,40.77,40.71,40.77,49389.0,34.9495,34.9581,34.9066,34.9581,49389.0
2020-08-07 10:10:00,40.76,40.82,40.75,40.79,216724.0,34.9495,35.0009,34.9409,34.9752,216724.0
2020-08-07 10:15:00,40.8,40.8,40.73,40.73,30913.0,34.9838,34.9838,34.9238,34.9238,30913.0
2020-08-07 10:20:00,40.74,40.74,40.68,40.7,65534.0,34.9323,34.9323,34.8809,34.898,65534.0
2020-08-07 10:25:00,40.71,40.76,40.69,40.76,61887.0,34.9066,34.9495,34.8895,34.9495,61887.0
2020-08-07 10:30:00,40.76,40.84,40.75,40.83,64775.0,34.9495,35.0181,34.9409,35.0095,64775.0
2020-08-07 10:35:00,40.84,40.84,40.81,40.83,48678.0,35.0181,35.0181,34.9924,35.0095,48678.0
2020-08-07 10:40:00,40.84,40.85,40.81,40.84,64742.0,35.0181,35.0267,34.9924,35.0181,64742.0
2020-08-07 10:45:00,40.85,40.86,40.84,40.86,20014.0,35.0267,35.0352,35.0181,35.0352,20014.0
2020-08-07 10:50:00,40.85,40.88,40.85,40.87,30680.0,35.0267,35.0524,35.0267,35.0438,30680.0
2020-08-07 10:55:00,40.87,40.89,40.84,40.85,54315.0,35.0438,35.061,35.0181,35.0267,54315.0
2020-08-07 11:00:00,40.85,40.87,40.82,40.84,47106.0,35.0267,35.0438,35.0009,35.0181,47106.0
2020-08-07 11:05:00,40.84,40.89,40.83,40.88,43313.0,35.0181,35.061,35.0095,35.0524,43313.0
2020-08-07 11:10:00,40.89,40.9,40.84,40.85,54165.0,35.061,35.0695,35.0181,35.0267,54165.0
2020-08-07 11:15:00,40.85,40.86,40.81,40.83,32419.0,35.0267,35.0352,34.9924,35.0095,32419.0
2020-08-07 11:20:00,40.84,40.88,40.83,40.86,47222.0,35.0181,35.0524,35.0095,35.0352,47222.0
2020-08-07 11:25:00,40.85,40.86,40.81,40.82,30788.0,35.0267,35.0352,34.9924,35.0009,30788.0
2020-08-07 11:30:00,40.82,40.86,40.81,40.85,26274.0,35.0009,35.0352,34.9924,35.0267,26274.0
2020-08-07 11:35:00,40.86,40.88,40.84,40.86,68547.0,35.0352,35.0524,35.0181,35.0352,68547.0
2020-08-07 11:40:00,40.86,40.88,40.85,40.88,34629.0,35.0352,35.0524,35.0267,35.0524,34629.0
2020-08-07 11:45:00,40.88,40.88,40.84,40.86,211978.0,35.0524,35.0524,35.0181,35.0352,211978.0
2020-08-07 11:50:00,40.86,40.86,40.81,40.82,24531.0,35.0352,35.0352,34.9924,35.0009,24531.0
2020-08-07 11:55:00,40.82,40.83,40.8,40.8,33183.0,35.0009,35.0095,34.9838,34.9838,33183.0
2020-08-07 12:00:00,40.79,40.82,40.78,40.82,25534.0,34.9752,35.0009,34.9666,35.0009,25534.0
2020-08-07 12:05:00,40.83,40.83,40.79,40.81,39154.0,35.0095,35.0095,34.9752,34.9924,39154.0
2020-08-07 12:10:00,40.81,40.84,40.8,40.83,8586.0,34.9924,35.0181,34.9838,35.0095,8586.0
2020-08-07 12:15:00,40.82,40.85,40.82,40.83,37188.0,35.0009,35.0267,35.0009,35.0095,37188.0
2020-08-07 12:20:00,40.84,40.85,40.82,40.84,68035.0,35.0181,35.0267,35.0009,35.0181,68035.0
2020-08-07 12:25:00,40.83,40.85,40.83,40.85,17305.0,35.0095,35.0267,35.0095,35.0267,17305.0
2020-08-07 12:30:00,40.85,40.85,40.83,40.85,81656.0,35.0267,35.0267,35.0095,35.0267,81656.0
2020-08-07 12:35:00,40.85,40.87,40.85,40.86,24962.0,35.0267,35.0438,35.0267,35.0352,24962.0
2020-08-07 12:40:00,40.86,40.87,40.85,40.85,22812.0,35.0352,35.0438,35.0267,35.0267,22812.0
2020-08-07 12:45:00,40.85,40.88,40.83,40.83,46006.0,35.0267,35.0524,35.0095,35.0095,46006.0
2020-08-07 12:50:00,40.83,40.84,40.81,40.82,38967.0,35.0095,35.0181,34.9924,35.0009,38967.0
2020-08-07 12:55:00,40.82,40.82,40.8,40.81,23738.0,35.0009,35.0009,34.9838,34.9924,23738.0
2020-08-07 13:00:00,40.8,40.81,40.77,40.77,25962.0,34.9838,34.9924,34.9581,34.9581,25962.0
2020-08-07 13:05:00,40.77,40.78,40.72,40.74,17459.0,34.9581,34.9666,34.9152,34.9323,17459.0
2020-08-07 13:10:00,40.74,40.76,40.72,40.74,28769.0,34.9323,34.9495,34.9152,34.9323,28769.0
2020-08-07 13:15:00,40.74,40.76,40.73,40.74,34929.0,34.9323,34.9495,34.9238,34.9323,34929.0
2020-08-07 13:20:00,40.74,40.76,40.73,40.75,37167.0,34.9323,34.9495,34.9238,34.9409,37167.0
2020-08-07 13:25:00,40.75,40.78,40.75,40.78,46545.0,34.9409,34.9666,34.9409,34.9666,46545.0
2020-08-07 13:30:00,40.77,40.8,40.77,40.79,34459.0,34.9581,34.9838,34.9581,34.9752,34459.0
2020-08-07 13:35:00,40.8,40.82,40.8,40.82,15723.0,34.9838,35.0009,34.9838,35.0009,15723.0
2020-08-07 13:40:00,40.81,40.82,40.8,40.81,45263.0,34.9924,35.0009,34.9838,34.9924,45263.0
2020-08-07 13:45:00,40.81,40.82,40.78,40.79,32677.0,34.9924,35.0009,34.9666,34.9752,32677.0
2020-08-07 13:50:00,40.79,40.79,40.76,40.77,19420.0,34.9752,34.9752,34.9495,34.9581,19420.0
2020-08-07 13:55:00,40.77,40.79,40.76,40.76,37078.0,34.9581,34.9752,34.9495,34.9495,37078.0
2020-08-07 14:00:00,40.77,40.81,40.76,40.79,27426.0,34.9581,34.9924,34.9495,34.9752,27426.0
2020-08-07 14:05:00,40.8,40.8,40.74,40.76,78644.0,34.9838,34.9838,34.9323,34.9495,78644.0
2020-08-07 14:10:00,40.75,40.8,40.75,40.78,29166.0,34.9409,34.9838,34.9409,34.9666,29166.0
2020-08-07 14:15:00,40.78,40.79,40.74,40.74,66342.0,34.9666,34.9752,34.9323,34.9323,66342.0
2020-08-07 14:20:00,40.75,40.75,40.71,40.73,51782.0,34.9409,34.9409,34.9066,34.9238,51782.0
2020-08-07 14:25:00,40.73,40.75,40.71,40.73,27544.0,34.9238,34.9409,34.9066,34.9238,27544.0
2020-08-07 14:30:00,40.73,40.78,40.72,40.77,63050.0,34.9238,34.9666,34.9152,34.9581,63050.0
2020-08-07 14:35:00,40.77,40.78,40.76,40.77,37177.0,34.9581,34.9666,34.9495,34.9581,37177.0
2020-08-07 14:40:00,40.77,40.78,40.75,40.78,112311.0,34.9581,34.9666,34.9409,34.9666,112311.0
2020-08-07 14:45:00,40.79,40.81,40.76,40.78,145312.0,34.9752,34.9924,34.9495,34.9666,145312.0
2020-08-07 14:50:00,40.77,40.8,40.77,40.78,41254.0,34.9581,34.9838,34.9581,34.9666,41254.0
2020-08-07 14:55:00,40.78,40.81,40.78,40.8,100706.0,34.9666,34.9924,34.9666,34.9838,100706.0
2020-08-07 15:00:00,40.8,40.84,40.79,40.84,67455.0,34.9838,35.0181,34.9752,35.0181,67455.0
2020-08-07 15:05:00,40.83,40.84,40.81,40.84,32145.0,35.0095,35.0181,34.9924,35.0181,32145.0
2020-08-07 15:10:00,40.83,40.84,40.78,40.79,250930.0,35.0095,35.0181,34.9666,34.9752,250930.0
2020-08-07 15:15:00,40.79,40.84,40.79,40.83,43124.0,34.9752,35.0181,34.9752,35.0095,43124.0
2020-08-07 15:20:00,40.83,40.86,40.81,40.84,63191.0,35.0095,35.0352,34.9924,35.0181,63191.0
2020-08-07 15:25:00,40.84,40.86,40.82,40.83,110912.0,35.0181,35.0352,35.0009,35.0095,110912.0
2020-08-07 15:30:00,40.83,40.85,40.8,40.83,113278.0,35.0095,35.0267,34.9838,35.0095,113278.0
2020-08-07 15:35:00,40.83,40.86,40.82,40.85,47898.0,35.0095,35.0352,35.0009,35.0267,47898.0
2020-08-07 15:40:00,40.85,40.89,40.85,40.89,51470.0,35.0267,35.061,35.0267,35.061,51470.0
2020-08-07 15:45:00,40.9,40.92,40.88,40.92,35230.0,35.0695,35.0867,35.0524,35.0867,35230.0
2020-08-07 15:50:00,40.93,40.93,40.88,40.92,254267.0,35.0953,35.0953,35.0524,35.0867,254267.0
2020-08-07 15:55:00,40.92,40.96,40.91,40.96,197649.0,35.0867,35.121,35.0781,35.121,197649.0
2020-08-10 09:30:00,41.02,41.07,41.0,41.07,315190.0,35.1724,35.2153,35.1553,35.2153,315190.0
2020-08-10 09:35:00,41.08,41.09,41.06,41.07,61241.0,35.2239,35.2325,35.2067,35.2153,61241.0
2020-08-10 09:40:00,41.07,41.11,41.07,41.1,74292.0,35.2153,35.2496,35.2153,35.241,74292.0
2020-08-10 09:45:00,41.1,41.12,41.08,41.12,81251.0,35.241,35.2582,35.2239,35.2582,81251.0
2020-08-10 09:50:00,41.12,41.13,41.06,41.06,137783.0,35.2582,35.2668,35.2067,35.2067,137783.0
2020-08-10 09:55:00,41.06,41.09,41.06,41.08,101737.0,35.2067,35.2325,35.2067,35.2239,101737.0
2020-08-10 10:00:00,41.08,41.08,41.03,41.04,165816.0,35.2239,35.2239,35.181,35.1896,165816.0
2020-08-10 10:05:00,41.03,41.05,41.02,41.02,103431.0,35.181,35.1982,35.1724,35.1724,103431.0
2020-08-10 10:10:00,41.03,41.08,41.02,41.08,163735.0,35.181,35.2239,35.1724,35.2239,163735.0
2020-08-10 10:15:00,41.08,41.09,41.05,41.08,75788.0,35.2239,35.2325,35.1982,35.2239,75788.0
2020-08-10 10:20:00,41.08,41.09,41.03,41.05,59068.0,35.2239,35.2325,35.181,35.1982,59068.0
2020-08-10 10:25:00,41.05,41.09,41.04,41.08,97906.0,35.1982,35.2325,35.1896,35.2239,97906.0
2020-08-10 10:30:00,41.08,41.09,41.05,41.07,88695.0,35.2239,35.2325,35.1982,35.2153,88695.0
2020-08-10 10:35:00,41.07,41.1,41.05,41.05,94936.0,35.2153,35.241,35.1982,35.1982,94936.0
2020-08-10 10:40:00,41.06,41.06,41.03,41.04,206837.0,35.2067,35.2067,35.181,35.1896,206837.0
2020-08-10 10:45:00,41.04,41.04,40.96,40.97,89675.0,35.1896,35.1896,35.121,35.1296,89675.0
2020-08-10 10:50:00,40.96,40.96,40.91,40.95,242328.0,35.121,35.121,35.0781,35.1124,242328.0
2020-08-10 10:55:00,40.94,40.96,40.91,40.91,27843.0,35.1038,35.121,35.0781,35.0781,27843.0
2020-08-10 11:00:00,40.91,40.95,40.9,40.94,49569.0,35.0781,35.1124,35.0695,35.1038,49569.0
2020-08-10 11:05:00,40.94,40.97,40.92,40.96,101361.0,35.1038,35.1296,35.0867,35.121,101361.0
2020-08-10 11:10:00,40.96,40.98,40.95,40.98,44552.0,35.121,35.1381,35.1124,35.1381,44552.0
2020-08-10 11:15:00,40.98,40.99,40.95,40.97,146465.0,35.1381,35.1467,35.1124,35.1296,146465.0
2020-08-10 11:20:00,40.97,40.98,40.95,40.97,69512.0,35.1296,35.1381,35.1124,35.1296,69512.0
2020-08-10 11:25:00,40.97,40.98,40.96,40.96,50709.0,35.1296,35.1381,35.121,35.121,50709.0
2020-08-10 11:30:00,40.97,41.0,40.96,40.99,72693.0,35.1296,35.1553,35.121,35.1467,72693.0
2020-08-10 11:35:00,40.99,41.0,40.97,40.97,45380.0,35.1467,35.1553,35.1296,35.1296,45380.0
2020-08-10 11:40:00,40.98,41.0,40.97,40.98,59720.0,35.1381,35.1553,35.1296,35.1381,59720.0
2020-08-10 11:45:00,40.97,41.0,40.95,40.99,149776.0,35.1296,35.1553,35.1124,35.1467,149776.0
2020-08-10 11:50:00,40.99,41.03,40.98,41.02,42265.0,35.1467,35.181,35.1381,35.1724,42265.0
2020-08-10 11:55:00,41.03,41.04,41.02,41.04,34263.0,35.181,35.1896,35.1724,35.1896,34263.0
2020-08-10 12:00:00,41.04,41.04,41.02,41.04,53578.0,35.1896,35.1896,35.1724,35.1896,53578.0
2020-08-10 12:05:00,41.04,41.05,41.02,41.03,80732.0,35.1896,35.1982,35.1724,35.181,80732.0
2020-08-10 12:10:00,41.03,41.03,41.01,41.02,31190.0,35.181,35.181,35.1639,35.1724,31190.0
2020-08-10 12:15:00,41.02,41.03,40.98,40.99,57447.0,35.1724,35.181,35.1381,35.1467,57447.0
2020-08-10 12:20:00,41.0,41.01,40.97,40.99,25688.0,35.1553,35.1639,35.1296,35.1467,25688.0
2020-08-10 12:25:00,40.99,41.0,40.97,40.97,32287.0,35.1467,35.1553,35.1296,35.1296,32287.0
2020-08-10 12:30:00,40.96,41.0,40.96,41.0,57953.0,35.121,35.1553,35.121,35.1553,57953.0
2020-08-10 12:35:00,41.0,41.02,40.99,40.99,53418.0,35.1553,35.1724,35.1467,35.1467,53418.0
2020-08-10 12:40:00,40.99,41.05,40.99,41.05,147610.0,35.1467,35.1982,35.1467,35.1982,147610.0
2020-08-10 12:45:00,41.05,41.05,41.03,41.04,20471.0,35.1982,35.1982,35.181,35.1896,20471.0
2020-08-10 12:50:00,41.04,41.04,41.03,41.04,44871.0,35.1896,35.1896,35.181,35.1896,44871.0
2020-08-10 12:55:00,41.04,41.06,41.03,41.05,50184.0,35.1896,35.2067,35.181,35.1982,50184.0
2020-08-10 13:00:00,41.05,41.06,41.04,41.05,43389.0,35.1982,35.2067,35.1896,35.1982,43389.0
2020-08-10 13:05:00,41.05,41.07,41.03,41.07,50790.0,35.1982,35.2153,35.181,35.2153,50790.0
2020-08-10 13:10:00,41.07,41.07,41.04,41.05,45682.0,35.2153,35.2153,35.1896,35.1982,45682.0
2020-08-10 13:15:00,41.05,41.07,41.04,41.05,55880.0,35.1982,35.2153,35.1896,35.1982,55880.0
2020-08-10 13:20:00,41.05,41.06,41.03,41.05,41342.0,35.1982,35.2067,35.181,35.1982,41342.0
2020-08-10 13:25:00,41.05,41.07,41.04,41.06,71909.0,35.1982,35.2153,35.1896,35.2067,71909.0
2020-08-10 13:30:00,41.06,41.07,41.05,41.05,175160.0,35.2067,35.2153,35.1982,35.1982,175160.0
2020-08-10 13:35:00,41.05,41.07,41.04,41.07,76896.0,35.1982,35.2153,35.1896,35.2153,76896.0
2020-08-10 13:40:00,41.07,41.09,41.07,41.08,33073.0,35.2153,35.2325,35.2153,35.2239,33073.0
2020-08-10 13:45:00,41.08,41.08,41.05,41.05,40544.0,35.2239,35.2239,35.1982,35.1982,40544.0
2020-08-10 13:50:00,41.06,41.07,41.05,41.07,66499.0,35.2067,35.2153,35.1982,35.2153,66499.0
2020-08-10 13:55:00,41.07,41.08,41.05,41.06,45857.0,35.2153,35.2239,35.1982,35.2067,45857.0
2020-08-10 14:00:00,41.06,41.09,41.05,41.08,47355.0,35.2067,35.2325,35.1982,35.2239,47355.0
2020-08-10 14:05:00,41.08,41.09,41.06,41.07,39950.0,35.2239,35.2325,35.2067,35.2153,39950.0
2020-08-10 14:10:00,41.07,41.07,41.05,41.05,14251.0,35.2153,35.2153,35.1982,35.1982,14251.0
2020-08-10 14:15:00,41.06,41.07,41.05,41.07,84529.0,35.2067,35.2153,35.1982,35.2153,84529.0
2020-08-10 14:20:00,41.07,41.08,41.05,41.07,104977.0,35.2153,35.2239,35.1982,35.2153,104977.0
2020-08-10 14:25:00,41.06,41.08,41.05,41.08,96066.0,35.2067,35.2239,35.1982,35.2239,96066.0
2020-08-10 14:30:00,41.08,41.08,41.06,41.07,73785.0,35.2239,35.2239,35.2067,35.2153,73785.0
2020-08-10 14:35:00,41.08,41.08,41.06,41.07,41289.0,35.2239,35.2239,35.2067,35.2153,41289.0
2020-08-10 14:40:00,41.06,41.07,41.04,41.05,59260.0,35.2067,35.2153,35.1896,35.1982,59260.0
2020-08-10 14:45:00,41.05,41.06,41.03,41.05,180893.0,35.1982,35.2067,35.181,35.1982,180893.0
2020-08-10 14:50:00,41.05,41.08,41.05,41.08,49425.0,35.1982,35.2239,35.1982,35.2239,49425.0
2020-08-10 14:55:00,41.07,41.09,41.07,41.09,43793.0,35.2153,35.2325,35.2153,35.2325,43793.0
2020-08-10 15:00:00,41.09,41.1,41.06,41.09,43488.0,35.2325,35.241,35.2067,35.2325,43488.0
2020-08-10 15:05:00,41.09,41.1,41.08,41.09,41609.0,35.2325,35.241,35.2239,35.2325,41609.0
2020-08-10 15:10:00,41.09,41.09,41.07,41.08,94313.0,35.2325,35.2325,35.2153,35.2239,94313.0
2020-08-10 15:15:00,41.08,41.08,41.06,41.07,105800.0,35.2239,35.2239,35.2067,35.2153,105800.0
2020-08-10 15:20:00,41.08,41.1,41.07,41.08,95853.0,35.2239,35.241,35.2153,35.2239,95853.0
2020-08-10 15:25:00,41.08,41.09,41.06,41.08,53413.0,35.2239,35.2325,35.2067,35.2239,53413.0
2020-08-10 15:30:00,41.08,41.1,41.07,41.08,71950.0,35.2239,35.241,35.2153,35.2239,71950.0
2020-08-10 15:35:00,41.08,41.09,41.05,41.06,136019.0,35.2239,35.2325,35.1982,35.2067,136019.0
2020-08-10 15:40:00,41.07,41.08,41.05,41.07,50079.0,35.2153,35.2239,35.1982,35.2153,50079.0
2020-08-10 15:45:00,41.06,41.08,41.04,41.05,57486.0,35.2067,35.2239,35.1896,35.1982,57486.0
2020-08-10 15:50:00,41.05,41.08,41.04,41.08,90041.0,35.1982,35.2239,35.1896,35.2239,90041.0
2020-08-10 15:55:00,41.07,41.13,41.07,41.12,161013.0,35.2153,35.2668,35.2153,35.2582,161013.0
2020-08-11 09:30:00,41.8,41.8,41.71,41.71,302541.0,35.8412,35.8412,35.7641,35.7641,302541.0
2020-08-11 09:35:00,41.71,41.77,41.7,41.77,123851.0,35.7641,35.8155,35.7555,35.8155,123851.0
2020-08-11 09:40:00,41.77,41.81,41.74,41.8,139172.0,35.8155,35.8498,35.7898,35.8412,139172.0
2020-08-11 09:45:00,41.81,41.82,41.78,41.79,92913.0,35.8498,35.8584,35.8241,35.8327,92913.0
2020-08-11 09:50:00,41.79,41.8,41.73,41.73,51172.0,35.8327,35.8412,35.7812,35.7812,51172.0
2020-08-11 09:55:00,41.74,41.75,41.69,41.69,84541.0,35.7898,35.7984,35.7469,35.7469,84541.0
2020-08-11 10:00:00,41.69,41.71,41.65,41.66,164819.0,35.7469,35.7641,35.7126,35.7212,164819.0
2020-08-11 10:05:00,41.66,41.67,41.58,41.6,83253.0,35.7212,35.7298,35.6526,35.6698,83253.0
2020-08-11 10:10:00,41.6,41.63,41.59,41.62,368583.0,35.6698,35.6955,35.6612,35.6869,368583.0
2020-08-11 10:15:00,41.61,41.68,41.59,41.65,156625.0,35.6783,35.7383,35.6612,35.7126,156625.0
2020-08-11 10:20:00,41.66,41.66,41.6,41.61,113013.0,35.7212,35.7212,35.6698,35.6783,113013.0
2020-08-11 10:25:00,41.62,41.64,41.59,41.6,51997.0,35.6869,35.704,35.6612,35.6698,51997.0
2020-08-11 10:30:00,41.61,41.61,41.56,41.58,155878.0,35.6783,35.6783,35.6355,35.6526,155878.0
2020-08-11 10:35:00,41.58,41.62,41.57,41.62,62207.0,35.6526,35.6869,35.644,35.6869,62207.0
2020-08-11 10:40:00,41.62,41.63,41.6,41.63,26210.0,35.6869,35.6955,35.6698,35.6955,26210.0
2020-08-11 10:45:00,41.63,41.67,41.63,41.64,99069.0,35.6955,35.7298,35.6955,35.704,99069.0
2020-08-11 10:50:00,41.64,41.65,41.62,41.65,38132.0,35.704,35.7126,35.6869,35.7126,38132.0
2020-08-11 10:55:00,41.64,41.65,41.61,41.63,23289.0,35.704,35.7126,35.6783,35.6955,23289.0
2020-08-11 11:00:00,41.62,41.68,41.61,41.68,67493.0,35.6869,35.7383,35.6783,35.7383,67493.0
2020-08-11 11:05:00,41.67,41.7,41.67,41.7,583479.0,35.7298,35.7555,35.7298,35.7555,583479.0
2020-08-11 11:10:00,41.7,41.71,41.69,41.71,436634.0,35.7555,35.7641,35.7469,35.7641,436634.0
2020-08-11 11:15:00,41.7,41.71,41.66,41.66,960513.0,35.7555,35.7641,35.7212,35.7212,960513.0
2020-08-11 11:20:00,41.67,41.68,41.66,41.67,58632.0,35.7298,35.7383,35.7212,35.7298,58632.0
2020-08-11 11:25:00,41.67,41.68,41.65,41.66,110008.0,35.7298,35.7383,35.7126,35.7212,110008.0
2020-08-11 11:30:00,41.66,41.67,41.63,41.67,199004.0,35.7212,35.7298,35.6955,35.7298,199004.0
2020-08-11 11:35:00,41.68,41.71,41.66,41.67,31751.0,35.7383,35.7641,35.7212,35.7298,31751.0
2020-08-11 11:40:00,41.66,41.68,41.66,41.66,29675.0,35.7212,35.7383,35.7212,35.7212,29675.0
2020-08-11 11:45:00,41.66,41.67,41.63,41.63,48445.0,35.7212,35.7298,35.6955,35.6955,48445.0
2020-08-11 11:50:00,41.64,41.65,41.61,41.62,45629.0,35.704,35.7126,35.6783,35.6869,45629.0
2020-08-11 11:55:00,41.61,41.64,41.61,41.64,106866.0,35.6783,35.704,35.6783,35.704,106866.0
2020-08-11 12:00:00,41.65,41.66,41.62,41.62,104654.0,35.7126,35.7212,35.6869,35.6869,104654.0
2020-08-11 12:05:00,41.63,41.67,41.62,41.66,56506.0,35.6955,35.7298,35.6869,35.7212,56506.0
2020-08-11 12:10:00,41.66,41.68,41.65,41.68,27872.0,35.7212,35.7383,35.7126,35.7383,27872.0
2020-08-11 12:15:00,41.69,41.7,41.68,41.69,23675.0,35.7469,35.7555,35.7383,35.7469,23675.0
2020-08-11 12:20:00,41.69,41.71,41.69,41.71,67748.0,35.7469,35.7641,35.7469,35.7641,67748.0
2020-08-11 12:25:00,41.71,41.71,41.69,41.69,33815.0,35.7641,35.7641,35.7469,35.7469,33815.0
2020-08-11 12:30:00,41.69,41.71,41.69,41.7,102111.0,35.7469,35.7641,35.7469,35.7555,102111.0
2020-08-11 12:35:00,41.7,41.7,41.68,41.7,118045.0,35.7555,35.7555,35.7383,35.7555,118045.0
2020-08-11 12:40:00,41.7,41.72,41.69,41.72,45772.0,35.7555,35.7726,35.7469,35.7726,45772.0
2020-08-11 12:45:00,41.72,41.73,41.71,41.71,58409.0,35.7726,35.7812,35.7641,35.7641,58409.0
2020-08-11 12:50:00,41.72,41.72,41.7,41.71,68454.0,35.7726,35.7726,35.7555,35.7641,68454.0
2020-08-11 12:55:00,41.7,41.71,41.67,41.7,54474.0,35.7555,35.7641,35.7298,35.7555,54474.0
2020-08-11 13:00:00,41.69,41.69,41.66,41.67,86701.0,35.7469,35.7469,35.7212,35.7298,86701.0
2020-08-11 13:05:00,41.66,41.69,41.66,41.69,45416.0,35.7212,35.7469,35.7212,35.7469,45416.0
2020-08-11 13:10:00,41.68,41.69,41.65,41.66,301305.0,35.7383,35.7469,35.7126,35.7212,301305.0
2020-08-11 13:15:00,41.66,41.68,41.65,41.68,37291.0,35.7212,35.7383,35.7126,35.7383,37291.0
2020-08-11 13:20:00,41.67,41.71,41.66,41.71,62441.0,35.7298,35.7641,35.7212,35.7641,62441.0
2020-08-11 13:25:00,41.71,41.71,41.69,41.7,52349.0,35.7641,35.7641,35.7469,35.7555,52349.0
2020-08-11 13:30:00,41.7,41.7,41.68,41.7,53826.0,35.7555,35.7555,35.7383,35.7555,53826.0
2020-08-11 13:35:00,41.69,41.7,41.68,41.69,69524.0,35.7469,35.7555,35.7383,35.7469,69524.0
2020-08-11 13:40:00,41.69,41.7,41.68,41.7,97522.0,35.7469,35.7555,35.7383,35.7555,97522.0
2020-08-11 13:45:00,41.7,41.71,41.67,41.68,53515.0,35.7555,35.7641,35.7298,35.7383,53515.0
2020-08-11 13:50:00,41.68,41.7,41.67,41.69,44315.0,35.7383,35.7555,35.7298,35.7469,44315.0
2020-08-11 13:55:00,41.69,41.72,41.68,41.71,111357.0,35.7469,35.7726,35.7383,35.7641,111357.0
2020-08-11 14:00:00,41.7,41.72,41.7,41.71,131261.0,35.7555,35.7726,35.7555,35.7641,131261.0
2020-08-11 14:05:00,41.71,41.72,41.7,41.71,38876.0,35.7641,35.7726,35.7555,35.7641,38876.0
2020-08-11 14:10:00,41.7,41.71,41.67,41.67,47959.0,35.7555,35.7641,35.7298,35.7298,47959.0
2020-08-11 14:15:00,41.68,41.69,41.66,41.68,98033.0,35.7383,35.7469,35.7212,35.7383,98033.0
2020-08-11 14:20:00,41.68,41.69,41.66,41.66,47416.0,35.7383,35.7469,35.7212,35.7212,47416.0
2020-08-11 14:25:00,41.66,41.67,41.61,41.62,50691.0,35.7212,35.7298,35.6783,35.6869,50691.0
2020-08-11 14:30:00,41.62,41.63,41.59,41.62,85577.0,35.6869,35.6955,35.6612,35.6869,85577.0
2020-08-11 14:35:00,41.61,41.62,41.56,41.57,97409.0,35.6783,35.6869,35.6355,35.644,97409.0
2020-08-11 14:40:00,41.57,41.61,41.57,41.59,437373.0,35.644,35.6783,35.644,35.6612,437373.0
2020-08-11 14:45:00,41.59,41.59,41.56,41.56,112453.0,35.6612,35.6612,35.6355,35.6355,112453.0
2020-08-11 14:50:00,41.55,41.59,41.55,41.58,54483.0,35.6269,35.6612,35.6269,35.6526,54483.0
2020-08-11 14:55:00,41.59,41.6,41.57,41.59,63897.0,35.6612,35.6698,35.644,35.6612,63897.0
2020-08-11 15:00:00,41.59,41.59,41.53,41.54,82423.0,35.6612,35.6612,35.6097,35.6183,82423.0
2020-08-11 15:05:00,41.54,41.55,41.52,41.52,133710.0,35.6183,35.6269,35.6012,35.6012,133710.0
2020-08-11 15:10:00,41.52,41.56,41.5,41.51,185675.0,35.6012,35.6355,35.584,35.5926,185675.0
2020-08-11 15:15:00,41.5,41.51,41.35,41.36,570978.0,35.584,35.5926,35.4554,35.464,570978.0
2020-08-11 15:20:00,41.37,41.39,41.34,41.34,93888.0,35.4725,35.4897,35.4468,35.4468,93888.0
2020-08-11 15:25:00,41.35,41.44,41.35,41.43,73991.0,35.4554,35.5326,35.4554,35.524,73991.0
2020-08-11 15:30:00,41.43,41.45,41.35,41.36,71266.0,35.524,35.5411,35.4554,35.464,71266.0
2020-08-11 15:35:00,41.35,41.42,41.34,41.36,178453.0,35.4554,35.5154,35.4468,35.464,178453.0
2020-08-11 15:40:00,41.37,41.4,41.33,41.34,131677.0,35.4725,35.4983,35.4382,35.4468,131677.0
2020-08-11 15:45:00,41.33,41.34,41.3,41.32,176408.0,35.4382,35.4468,35.4125,35.4297,176408.0
2020-08-11 15:50:00,41.32,41.32,41.24,41.27,313583.0,35.4297,35.4297,35.3611,35.3868,313583.0
2020-08-11 15:55:00,41.27,41.3,41.27,41.3,241866.0,35.3868,35.4125,35.3868,35.4125,241866.0
2020-08-12 09:30:00,42.01,42.05,42.01,42.02,201347.0,36.0213,36.0556,36.0213,36.0299,201347.0
2020-08-12 09:35:00,42.02,42.04,41.99,41.99,101335.0,36.0299,36.047,36.0042,36.0042,101335.0
2020-08-12 09:40:00,42.0,42.01,41.98,41.99,69000.0,36.0127,36.0213,35.9956,36.0042,69000.0
2020-08-12 09:45:00,41.99,42.05,41.98,42.04,156981.0,36.0042,36.0556,35.9956,36.047,156981.0
2020-08-12 09:50:00,42.04,42.04,42.01,42.02,107026.0,36.047,36.047,36.0213,36.0299,107026.0
2020-08-12 09:55:00,42.02,42.04,41.99,42.0,564916.0,36.0299,36.047,36.0042,36.0127,564916.0
2020-08-12 10:00:00,42.0,42.01,41.97,42.0,114859.0,36.0127,36.0213,35.987,36.0127,114859.0
2020-08-12 10:05:00,42.0,42.04,41.99,42.0,66937.0,36.0127,36.047,36.0042,36.0127,66937.0
2020-08-12 10:10:00,42.0,42.04,42.0,42.04,89949.0,36.0127,36.047,36.0127,36.047,89949.0
2020-08-12 10:15:00,42.04,42.11,42.04,42.1,60916.0,36.047,36.107,36.047,36.0985,60916.0
2020-08-12 10:20:00,42.1,42.17,42.1,42.17,115988.0,36.0985,36.1585,36.0985,36.1585,115988.0
2020-08-12 10:25:00,42.17,42.17,42.14,42.17,28924.0,36.1585,36.1585,36.1328,36.1585,28924.0
2020-08-12 10:30:00,42.17,42.22,42.17,42.21,73326.0,36.1585,36.2014,36.1585,36.1928,73326.0
2020-08-12 10:35:00,42.2,42.22,42.17,42.19,55076.0,36.1842,36.2014,36.1585,36.1756,55076.0
2020-08-12 10:40:00,42.19,42.23,42.18,42.22,76673.0,36.1756,36.2099,36.1671,36.2014,76673.0
2020-08-12 10:45:00,42.22,42.24,42.17,42.18,45885.0,36.2014,36.2185,36.1585,36.1671,45885.0
2020-08-12 10:50:00,42.18,42.24,42.18,42.23,98113.0,36.1671,36.2185,36.1671,36.2099,98113.0
2020-08-12 10:55:00,42.23,42.27,42.21,42.25,70706.0,36.2099,36.2442,36.1928,36.2271,70706.0
2020-08-12 11:00:00,42.24,42.25,42.22,42.23,46311.0,36.2185,36.2271,36.2014,36.2099,46311.0
2020-08-12 11:05:00,42.23,42.26,42.22,42.24,35311.0,36.2099,36.2357,36.2014,36.2185,35311.0
2020-08-12 11:10:00,42.24,42.25,42.19,42.19,59249.0,36.2185,36.2271,36.1756,36.1756,59249.0
2020-08-12 11:15:00,42.19,42.21,42.15,42.15,41649.0,36.1756,36.1928,36.1413,36.1413,41649.0
2020-08-12 11:20:00,42.14,42.18,42.14,42.18,81760.0,36.1328,36.1671,36.1328,36.1671,81760.0
2020-08-12 11:25:00,42.18,42.21,42.17,42.2,57095.0,36.1671,36.1928,36.1585,36.1842,57095.0
2020-08-12 11:30:00,42.2,42.21,42.17,42.17,67528.0,36.1842,36.1928,36.1585,36.1585,67528.0
2020-08-12 11:35:00,42.17,42.18,42.15,42.17,72584.0,36.1585,36.1671,36.1413,36.1585,72584.0
2020-08-12 11:40:00,42.16,42.19,42.16,42.18,37484.0,36.1499,36.1756,36.1499,36.1671,37484.0
2020-08-12 11:45:00,42.17,42.21,42.15,42.16,80736.0,36.1585,36.1928,36.1413,36.1499,80736.0
2020-08-12 11:50:00,42.16,42.18,42.14,42.15,208952.0,36.1499,36.1671,36.1328,36.1413,208952.0
2020-08-12 11:55:00,42.15,42.17,42.14,42.17,373238.0,36.1413,36.1585,36.1328,36.1585,373238.0
2020-08-12 12:00:00,42.17,42.19,42.16,42.19,40698.0,36.1585,36.1756,36.1499,36.1756,40698.0
2020-08-12 12:05:00,42.19,42.21,42.18,42.19,44057.0,36.1756,36.1928,36.1671,36.1756,44057.0
2020-08-12 12:10:00,42.2,42.21,42.18,42.2,48551.0,36.1842,36.1928,36.1671,36.1842,48551.0
2020-08-12 12:15:00,42.2,42.23,42.2,42.2,138082.0,36.1842,36.2099,36.1842,36.1842,138082.0
2020-08-12 12:20:00,42.2,42.24,42.2,42.23,398356.0,36.1842,36.2185,36.1842,36.2099,398356.0
2020-08-12 12:25:00,42.24,42.26,42.23,42.25,44413.0,36.2185,36.2357,36.2099,36.2271,44413.0
2020-08-12 12:30:00,42.25,42.26,42.23,42.25,67165.0,36.2271,36.2357,36.2099,36.2271,67165.0
2020-08-12 12:35:00,42.25,42.25,42.23,42.25,150437.0,36.2271,36.2271,36.2099,36.2271,150437.0
2020-08-12 12:40:00,42.25,42.25,42.22,42.23,27193.0,36.2271,36.2271,36.2014,36.2099,27193.0
2020-08-12 12:45:00,42.22,42.23,42.21,42.22,54142.0,36.2014,36.2099,36.1928,36.2014,54142.0
2020-08-12 12:50:00,42.21,42.22,42.2,42.2,76386.0,36.1928,36.2014,36.1842,36.1842,76386.0
2020-08-12 12:55:00,42.2,42.22,42.16,42.16,69740.0,36.1842,36.2014,36.1499,36.1499,69740.0
2020-08-12 13:00:00,42.17,42.19,42.17,42.18,40372.0,36.1585,36.1756,36.1585,36.1671,40372.0
2020-08-12 13:05:00,42.18,42.19,42.15,42.16,31767.0,36.1671,36.1756,36.1413,36.1499,31767.0
2020-08-12 13:10:00,42.16,42.17,42.15,42.15,60991.0,36.1499,36.1585,36.1413,36.1413,60991.0
2020-08-12 13:15:00,42.15,42.16,42.12,42.13,58534.0,36.1413,36.1499,36.1156,36.1242,58534.0
2020-08-12 13:20:00,42.13,42.13,42.11,42.12,96139.0,36.1242,36.1242,36.107,36.1156,96139.0
2020-08-12 13:25:00,42.12,42.12,42.09,42.1,56990.0,36.1156,36.1156,36.0899,36.0985,56990.0
2020-08-12 13:30:00,42.11,42.13,42.1,42.13,59546.0,36.107,36.1242,36.0985,36.1242,59546.0
2020-08-12 13:35:00,42.13,42.14,42.12,42.13,389955.0,36.1242,36.1328,36.1156,36.1242,389955.0
2020-08-12 13:40:00,42.14,42.15,42.13,42.14,32190.0,36.1328,36.1413,36.1242,36.1328,32190.0
2020-08-12 13:45:00,42.14,42.16,42.14,42.15,55457.0,36.1328,36.1499,36.1328,36.1413,55457.0
2020-08-12 13:50:00,42.16,42.17,42.15,42.17,54966.0,36.1499,36.1585,36.1413,36.1585,54966.0
2020-08-12 13:55:00,42.17,42.2,42.16,42.2,187146.0,36.1585,36.1842,36.1499,36.1842,187146.0
2020-08-12 14:00:00,42.19,42.2,42.18,42.19,254221.0,36.1756,36.1842,36.1671,36.1756,254221.0
2020-08-12 14:05:00,42.19,42.19,42.17,42.17,154140.0,36.1756,36.1756,36.1585,36.1585,154140.0
2020-08-12 14:10:00,42.18,42.19,42.17,42.18,89403.0,36.1671,36.1756,36.1585,36.1671,89403.0
2020-08-12 14:15:00,42.18,42.19,42.17,42.18,89554.0,36.1671,36.1756,36.1585,36.1671,89554.0
2020-08-12 14:20:00,42.18,42.2,42.17,42.19,109341.0,36.1671,36.1842,36.1585,36.1756,109341.0
2020-08-12 14:25:00,42.18,42.19,42.17,42.17,40433.0,36.1671,36.1756,36.1585,36.1585,40433.0
2020-08-12 14:30:00,42.17,42.19,42.17,42.19,58946.0,36.1585,36.1756,36.1585,36.1756,58946.0
2020-08-12 14:35:00,42.19,42.19,42.16,42.16,66186.0,36.1756,36.1756,36.1499,36.1499,66186.0
2020-08-12 14:40:00,42.17,42.18,42.16,42.16,61453.0,36.1585,36.1671,36.1499,36.1499,61453.0
2020-08-12 14:45:00,42.16,42.18,42.16,42.18,217895.0,36.1499,36.1671,36.1499,36.1671,217895.0
2020-08-12 14:50:00,42.18,42.19,42.15,42.17,286094.0,36.1671,36.1756,36.1413,36.1585,286094.0
2020-08-12 14:55:00,42.16,42.17,42.15,42.16,67012.0,36.1499,36.1585,36.1413,36.1499,67012.0
2020-08-12 15:00:00,42.16,42.18,42.16,42.17,169077.0,36.1499,36.1671,36.1499,36.1585,169077.0
2020-08-12 15:05:00,42.17,42.19,42.16,42.16,41678.0,36.1585,36.1756,36.1499,36.1499,41678.0
2020-08-12 15:10:00,42.16,42.2,42.16,42.19,222748.0,36.1499,36.1842,36.1499,36.1756,222748.0
2020-08-12 15:15:00,42.19,42.2,42.18,42.2,95120.0,36.1756,36.1842,36.1671,36.1842,95120.0
2020-08-12 15:20:00,42.2,42.2,42.17,42.18,38066.0,36.1842,36.1842,36.1585,36.1671,38066.0
2020-08-12 15:25:00,42.17,42.18,42.15,42.15,52817.0,36.1585,36.1671,36.1413,36.1413,52817.0
2020-08-12 15:30:00,42.15,42.16,42.07,42.11,133290.0,36.1413,36.1499,36.0728,36.107,133290.0
2020-08-12 15:35:00,42.11,42.11,42.08,42.11,211709.0,36.107,36.107,36.0813,36.107,211709.0
2020-08-12 15:40:00,42.11,42.15,42.11,42.13,222311.0,36.107,36.1413,36.107,36.1242,222311.0
2020-08-12 15:45:00,42.14,42.14,42.11,42.14,207489.0,36.1328,36.1328,36.107,36.1328,207489.0
2020-08-12 15:50:00,42.15,42.15,42.08,42.08,154935.0,36.1413,36.1413,36.0813,36.0813,154935.0
2020-08-12 15:55:00,42.09,42.12,42.07,42.11,243301.0,36.0899,36.1156,36.0728,36.107,243301.0
2020-08-13 09:30:00,42.0,42.07,42.0,42.03,251472.0,36.0127,36.0728,36.0127,36.0385,251472.0
2020-08-13 09:35:00,42.02,42.07,42.01,42.07,160676.0,36.0299,36.0728,36.0213,36.0728,160676.0
2020-08-13 09:40:00,42.06,42.12,42.03,42.11,181653.0,36.0642,36.1156,36.0385,36.107,181653.0
2020-08-13 09:45:00,42.12,42.13,42.09,42.09,43662.0,36.1156,36.1242,36.0899,36.0899,43662.0
2020-08-13 09:50:00,42.09,42.14,42.08,42.11,156281.0,36.0899,36.1328,36.0813,36.107,156281.0
2020-08-13 09:55:00,42.11,42.14,42.1,42.14,115897.0,36.107,36.1328,36.0985,36.1328,115897.0
2020-08-13 10:00:00,42.13,42.14,42.12,42.14,119580.0,36.1242,36.1328,36.1156,36.1328,119580.0
2020-08-13 10:05:00,42.14,42.15,42.11,42.14,58643.0,36.1328,36.1413,36.107,36.1328,58643.0
2020-08-13 10:10:00,42.15,42.17,42.13,42.15,269902.0,36.1413,36.1585,36.1242,36.1413,269902.0
2020-08-13 10:15:00,42.14,42.15,42.11,42.13,279938.0,36.1328,36.1413,36.107,36.1242,279938.0
2020-08-13 10:20:00,42.14,42.15,42.12,42.13,231918.0,36.1328,36.1413,36.1156,36.1242,231918.0
2020-08-13 10:25:00,42.13,42.15,42.12,42.13,268917.0,36.1242,36.1413,36.1156,36.1242,268917.0
2020-08-13 10:30:00,42.13,42.15,42.13,42.14,84105.0,36.1242,36.1413,36.1242,36.1328,84105.0
2020-08-13 10:35:00,42.15,42.15,42.12,42.14,66074.0,36.1413,36.1413,36.1156,36.1328,66074.0
2020-08-13 10:40:00,42.13,42.14,42.11,42.12,56384.0,36.1242,36.1328,36.107,36.1156,56384.0
2020-08-13 10:45:00,42.11,42.13,42.1,42.12,65461.0,36.107,36.1242,36.0985,36.1156,65461.0
2020-08-13 10:50:00,42.12,42.12,42.09,42.1,29024.0,36.1156,36.1156,36.0899,36.0985,29024.0
2020-08-13 10:55:00,42.1,42.1,42.06,42.1,89846.0,36.0985,36.0985,36.0642,36.0985,89846.0
2020-08-13 11:00:00,42.09,42.1,42.08,42.09,44648.0,36.0899,36.0985,36.0813,36.0899,44648.0
2020-08-13 11:05:00,42.08,42.11,42.08,42.1,33829.0,36.0813,36.107,36.0813,36.0985,33829.0
2020-08-13 11:10:00,42.09,42.11,42.08,42.1,39176.0,36.0899,36.107,36.0813,36.0985,39176.0
2020-08-13 11:15:00,42.11,42.12,42.09,42.1,40144.0,36.107,36.1156,36.0899,36.0985,40144.0
2020-08-13 11:20:00,42.09,42.11,42.08,42.11,56321.0,36.0899,36.107,36.0813,36.107,56321.0
2020-08-13 11:25:00,42.11,42.12,42.09,42.11,35869.0,36.107,36.1156,36.0899,36.107,35869.0
2020-08-13 11:30:00,42.1,42.1,42.02,42.04,79424.0,36.0985,36.0985,36.0299,36.047,79424.0
2020-08-13 11:35:00,42.04,42.05,42.02,42.03,78446.0,36.047,36.0556,36.0299,36.0385,78446.0
2020-08-13 11:40:00,42.02,42.03,42.01,42.02,72475.0,36.0299,36.0385,36.0213,36.0299,72475.0
2020-08-13 11:45:00,42.02,42.03,42.01,42.02,27645.0,36.0299,36.0385,36.0213,36.0299,27645.0
2020-08-13 11:50:00,42.02,42.03,42.01,42.02,26576.0,36.0299,36.0385,36.0213,36.0299,26576.0
2020-08-13 11:55:00,42.02,42.03,42.01,42.01,40876.0,36.0299,36.0385,36.0213,36.0213,40876.0
2020-08-13 12:00:00,42.02,42.04,42.02,42.03,133144.0,36.0299,36.047,36.0299,36.0385,133144.0
2020-08-13 12:05:00,42.03,42.05,42.03,42.04,39208.0,36.0385,36.0556,36.0385,36.047,39208.0
2020-08-13 12:10:00,42.04,42.05,42.03,42.04,32744.0,36.047,36.0556,36.0385,36.047,32744.0
2020-08-13 12:15:00,42.04,42.06,42.04,42.04,49063.0,36.047,36.0642,36.047,36.047,49063.0
2020-08-13 12:20:00,42.05,42.06,42.03,42.05,46761.0,36.0556,36.0642,36.0385,36.0556,46761.0
2020-08-13 12:25:00,42.05,42.06,42.03,42.04,34802.0,36.0556,36.0642,36.0385,36.047,34802.0
2020-08-13 12:30:00,42.05,42.07,42.04,42.05,91292.0,36.0556,36.0728,36.047,36.0556,91292.0
2020-08-13 12:35:00,42.05,42.06,42.04,42.06,53870.0,36.0556,36.0642,36.047,36.0642,53870.0
2020-08-13 12:40:00,42.06,42.07,42.06,42.07,18915.0,36.0642,36.0728,36.0642,36.0728,18915.0
2020-08-13 12:45:00,42.07,42.07,42.05,42.06,27764.0,36.0728,36.0728,36.0556,36.0642,27764.0
2020-08-13 12:50:00,42.06,42.06,42.05,42.05,71945.0,36.0642,36.0642,36.0556,36.0556,71945.0
2020-08-13 12:55:00,42.05,42.08,42.04,42.07,13757.0,36.0556,36.0813,36.047,36.0728,13757.0
2020-08-13 13:00:00,42.08,42.09,42.05,42.05,33104.0,36.0813,36.0899,36.0556,36.0556,33104.0
2020-08-13 13:05:00,42.06,42.06,42.04,42.05,21715.0,36.0642,36.0642,36.047,36.0556,21715.0
2020-08-13 13:10:00,42.05,42.07,42.04,42.05,25771.0,36.0556,36.0728,36.047,36.0556,25771.0
2020-08-13 13:15:00,42.06,42.07,42.04,42.04,14478.0,36.0642,36.0728,36.047,36.047,14478.0
2020-08-13 13:20:00,42.05,42.05,42.02,42.02,18351.0,36.0556,36.0556,36.0299,36.0299,18351.0
2020-08-13 13:25:00,42.01,42.03,42.0,42.02,88730.0,36.0213,36.0385,36.0127,36.0299,88730.0
2020-08-13 13:30:00,42.02,42.02,41.96,41.96,83872.0,36.0299,36.0299,35.9784,35.9784,83872.0
2020-08-13 13:35:00,41.96,41.99,41.95,41.99,38386.0,35.9784,36.0042,35.9699,36.0042,38386.0
2020-08-13 13:40:00,41.98,42.0,41.97,42.0,25526.0,35.9956,36.0127,35.987,36.0127,25526.0
2020-08-13 13:45:00,42.0,42.04,41.99,42.04,71877.0,36.0127,36.047,36.0042,36.047,71877.0
2020-08-13 13:50:00,42.04,42.04,42.02,42.03,53013.0,36.047,36.047,36.0299,36.0385,53013.0
2020-08-13 13:55:00,42.03,42.04,42.01,42.01,45341.0,36.0385,36.047,36.0213,36.0213,45341.0
2020-08-13 14:00:00,42.01,42.02,41.97,41.99,62523.0,36.0213,36.0299,35.987,36.0042,62523.0
2020-08-13 14:05:00,41.98,42.0,41.97,41.98,34631.0,35.9956,36.0127,35.987,35.9956,34631.0
2020-08-13 14:10:00,41.98,41.99,41.95,41.97,128399.0,35.9956,36.0042,35.9699,35.987,128399.0
2020-08-13 14:15:00,41.97,41.98,41.91,41.92,81878.0,35.987,35.9956,35.9356,35.9441,81878.0
2020-08-13 14:20:00,41.91,41.92,41.84,41.87,49345.0,35.9356,35.9441,35.8755,35.9013,49345.0
2020-08-13 14:25:00,41.86,41.9,41.86,41.88,39686.0,35.8927,35.927,35.8927,35.9098,39686.0
2020-08-13 14:30:00,41.88,41.9,41.87,41.89,67048.0,35.9098,35.927,35.9013,35.9184,67048.0
2020-08-13 14:35:00,41.9,41.9,41.81,41.83,37505.0,35.927,35.927,35.8498,35.867,37505.0
2020-08-13 14:40:00,41.84,41.88,41.83,41.84,30643.0,35.8755,35.9098,35.867,35.8755,30643.0
2020-08-13 14:45:00,41.85,41.9,41.85,41.87,37950.0,35.8841,35.927,35.8841,35.9013,37950.0
2020-08-13 14:50:00,41.86,41.87,41.8,41.85,195301.0,35.8927,35.9013,35.8412,35.8841,195301.0
2020-08-13 14:55:00,41.85,41.87,41.83,41.86,35329.0,35.8841,35.9013,35.867,35.8927,35329.0
2020-08-13 15:00:00,41.86,41.88,41.82,41.85,87732.0,35.8927,35.9098,35.8584,35.8841,87732.0
2020-08-13 15:05:00,41.85,41.88,41.83,41.84,48667.0,35.8841,35.9098,35.867,35.8755,48667.0
2020-08-13 15:10:00,41.85,41.87,41.82,41.87,60622.0,35.8841,35.9013,35.8584,35.9013,60622.0
2020-08-13 15:15:00,41.86,41.9,41.86,41.9,79206.0,35.8927,35.927,35.8927,35.927,79206.0
2020-08-13 15:20:00,41.9,41.94,41.9,41.94,54891.0,35.927,35.9613,35.927,35.9613,54891.0
2020-08-13 15:25:00,41.94,41.94,41.91,41.94,38416.0,35.9613,35.9613,35.9356,35.9613,38416.0
2020-08-13 15:30:00,41.94,41.95,41.92,41.94,63674.0,35.9613,35.9699,35.9441,35.9613,63674.0
2020-08-13 15:35:00,41.93,41.96,41.93,41.93,50346.0,35.9527,35.9784,35.9527,35.9527,50346.0
2020-08-13 15:40:00,41.93,41.96,41.92,41.95,73859.0,35.9527,35.9784,35.9441,35.9699,73859.0
2020-08-13 15:45:00,41.94,41.95,41.92,41.94,68707.0,35.9613,35.9699,35.9441,35.9613,68707.0
2020-08-13 15:50:00,41.94,41.95,41.9,41.91,107218.0,35.9613,35.9699,35.927,35.9356,107218.0
2020-08-13 15:55:00,41.91,41.93,41.9,41.93,233190.0,35.9356,35.9527,35.927,35.9527,233190.0
2020-08-14 09:30:00,41.61,41.66,41.59,41.63,675375.0,35.6783,35.7212,35.6612,35.6955,675375.0
2020-08-14 09:35:00,41.62,41.67,41.61,41.66,80951.0,35.6869,35.7298,35.6783,35.7212,80951.0
2020-08-14 09:40:00,41.66,41.69,41.64,41.69,110623.0,35.7212,35.7469,35.704,35.7469,110623.0
2020-08-14 09:45:00,41.69,41.7,41.64,41.64,1019522.0,35.7469,35.7555,35.704,35.704,1019522.0
2020-08-14 09:50:00,41.65,41.71,41.64,41.7,176620.0,35.7126,35.7641,35.704,35.7555,176620.0
2020-08-14 09:55:00,41.7,41.73,41.69,41.72,35877.0,35.7555,35.7812,35.7469,35.7726,35877.0
2020-08-14 10:00:00,41.72,41.74,41.69,41.7,116389.0,35.7726,35.7898,35.7469,35.7555,116389.0
2020-08-14 10:05:00,41.7,41.73,41.69,41.73,49518.0,35.7555,35.7812,35.7469,35.7812,49518.0
2020-08-14 10:10:00,41.73,41.73,41.64,41.65,61756.0,35.7812,35.7812,35.704,35.7126,61756.0
2020-08-14 10:15:00,41.65,41.66,41.61,41.63,133179.0,35.7126,35.7212,35.6783,35.6955,133179.0
2020-08-14 10:20:00,41.63,41.68,41.62,41.66,78940.0,35.6955,35.7383,35.6869,35.7212,78940.0
2020-08-14 10:25:00,41.67,41.68,41.62,41.64,49883.0,35.7298,35.7383,35.6869,35.704,49883.0
2020-08-14 10:30:00,41.64,41.71,41.64,41.71,69514.0,35.704,35.7641,35.704,35.7641,69514.0
2020-08-14 10:35:00,41.71,41.71,41.68,41.69,53400.0,35.7641,35.7641,35.7383,35.7469,53400.0
2020-08-14 10:40:00,41.7,41.73,41.69,41.73,27936.0,35.7555,35.7812,35.7469,35.7812,27936.0
2020-08-14 10:45:00,41.72,41.75,41.72,41.74,41144.0,35.7726,35.7984,35.7726,35.7898,41144.0
2020-08-14 10:50:00,41.75,41.75,41.72,41.73,59092.0,35.7984,35.7984,35.7726,35.7812,59092.0
2020-08-14 10:55:00,41.72,41.72,41.69,41.7,16676.0,35.7726,35.7726,35.7469,35.7555,16676.0
2020-08-14 11:00:00,41.71,41.71,41.67,41.68,175321.0,35.7641,35.7641,35.7298,35.7383,175321.0
2020-08-14 11:05:00,41.68,41.73,41.68,41.72,54033.0,35.7383,35.7812,35.7383,35.7726,54033.0
2020-08-14 11:10:00,41.72,41.73,41.69,41.69,30473.0,35.7726,35.7812,35.7469,35.7469,30473.0
2020-08-14 11:15:00,41.7,41.71,41.69,41.7,22023.0,35.7555,35.7641,35.7469,35.7555,22023.0
2020-08-14 11:20:00,41.7,41.75,41.69,41.73,23929.0,35.7555,35.7984,35.7469,35.7812,23929.0
2020-08-14 11:25:00,41.73,41.75,41.73,41.73,90494.0,35.7812,35.7984,35.7812,35.7812,90494.0
2020-08-14 11:30:00,41.74,41.76,41.72,41.73,303017.0,35.7898,35.8069,35.7726,35.7812,303017.0
2020-08-14 11:35:00,41.72,41.73,41.7,41.7,2200501.0,35.7726,35.7812,35.7555,35.7555,2200501.0
2020-08-14 11:40:00,41.71,41.73,41.69,41.72,188504.0,35.7641,35.7812,35.7469,35.7726,188504.0
2020-08-14 11:45:00,41.72,41.73,41.69,41.7,72467.0,35.7726,35.7812,35.7469,35.7555,72467.0
2020-08-14 11:50:00,41.69,41.71,41.66,41.66,79250.0,35.7469,35.7641,35.7212,35.7212,79250.0
2020-08-14 11:55:00,41.67,41.7,41.67,41.7,43673.0,35.7298,35.7555,35.7298,35.7555,43673.0
2020-08-14 12:00:00,41.7,41.72,41.68,41.71,35393.0,35.7555,35.7726,35.7383,35.7641,35393.0
2020-08-14 12:05:00,41.7,41.71,41.68,41.7,71446.0,35.7555,35.7641,35.7383,35.7555,71446.0
2020-08-14 12:10:00,41.7,41.71,41.69,41.7,76394.0,35.7555,35.7641,35.7469,35.7555,76394.0
2020-08-14 12:15:00,41.7,41.71,41.67,41.69,30100.0,35.7555,35.7641,35.7298,35.7469,30100.0
2020-08-14 12:20:00,41.69,41.69,41.66,41.67,30740.0,35.7469,35.7469,35.7212,35.7298,30740.0
2020-08-14 12:25:00,41.68,41.69,41.66,41.67,27784.0,35.7383,35.7469,35.7212,35.7298,27784.0
2020-08-14 12:30:00,41.67,41.69,41.67,41.69,77479.0,35.7298,35.7469,35.7298,35.7469,77479.0
2020-08-14 12:35:00,41.69,41.7,41.68,41.69,33511.0,35.7469,35.7555,35.7383,35.7469,33511.0
2020-08-14 12:40:00,41.7,41.73,41.69,41.72,61700.0,35.7555,35.7812,35.7469,35.7726,61700.0
2020-08-14 12:45:00,41.72,41.72,41.68,41.7,47895.0,35.7726,35.7726,35.7383,35.7555,47895.0
2020-08-14 12:50:00,41.71,41.71,41.69,41.7,46825.0,35.7641,35.7641,35.7469,35.7555,46825.0
2020-08-14 12:55:00,41.71,41.72,41.69,41.69,12814.0,35.7641,35.7726,35.7469,35.7469,12814.0
2020-08-14 13:00:00,41.69,41.71,41.69,41.7,20047.0,35.7469,35.7641,35.7469,35.7555,20047.0
2020-08-14 13:05:00,41.69,41.7,41.68,41.69,17298.0,35.7469,35.7555,35.7383,35.7469,17298.0
2020-08-14 13:10:00,41.7,41.72,41.7,41.72,7674.0,35.7555,35.7726,35.7555,35.7726,7674.0
2020-08-14 13:15:00,41.72,41.72,41.69,41.71,29244.0,35.7726,35.7726,35.7469,35.7641,29244.0
2020-08-14 13:20:00,41.71,41.71,41.69,41.7,39971.0,35.7641,35.7641,35.7469,35.7555,39971.0
2020-08-14 13:25:00,41.71,41.71,41.69,41.71,115846.0,35.7641,35.7641,35.7469,35.7641,115846.0
2020-08-14 13:30:00,41.71,41.71,41.69,41.7,16870.0,35.7641,35.7641,35.7469,35.7555,16870.0
2020-08-14 13:35:00,41.7,41.7,41.67,41.68,19696.0,35.7555,35.7555,35.7298,35.7383,19696.0
2020-08-14 13:40:00,41.68,41.69,41.67,41.69,80453.0,35.7383,35.7469,35.7298,35.7469,80453.0
2020-08-14 13:45:00,41.69,41.7,41.67,41.69,43322.0,35.7469,35.7555,35.7298,35.7469,43322.0
2020-08-14 13:50:00,41.68,41.7,41.66,41.69,19975.0,35.7383,35.7555,35.7212,35.7469,19975.0
2020-08-14 13:55:00,41.68,41.68,41.66,41.67,10582.0,35.7383,35.7383,35.7212,35.7298,10582.0
2020-08-14 14:00:00,41.68,41.68,41.65,41.66,48712.0,35.7383,35.7383,35.7126,35.7212,48712.0
2020-08-14 14:05:00,41.66,41.67,41.64,41.66,41697.0,35.7212,35.7298,35.704,35.7212,41697.0
2020-08-14 14:10:00,41.67,41.68,41.65,41.68,30904.0,35.7298,35.7383,35.7126,35.7383,30904.0
2020-08-14 14:15:00,41.68,41.68,41.65,41.66,27389.0,35.7383,35.7383,35.7126,35.7212,27389.0
2020-08-14 14:20:00,41.65,41.67,41.65,41.65,18611.0,35.7126,35.7298,35.7126,35.7126,18611.0
2020-08-14 14:25:00,41.65,41.66,41.63,41.66,48452.0,35.7126,35.7212,35.6955,35.7212,48452.0
2020-08-14 14:30:00,41.66,41.68,41.65,41.67,54953.0,35.7212,35.7383,35.7126,35.7298,54953.0
2020-08-14 14:35:00,41.67,41.67,41.64,41.64,69188.0,35.7298,35.7298,35.704,35.704,69188.0
2020-08-14 14:40:00,41.64,41.65,41.62,41.64,73242.0,35.704,35.7126,35.6869,35.704,73242.0
2020-08-14 14:45:00,41.63,41.64,41.61,41.63,63089.0,35.6955,35.704,35.6783,35.6955,63089.0
2020-08-14 14:50:00,41.63,41.64,41.61,41.62,26649.0,35.6955,35.704,35.6783,35.6869,26649.0
2020-08-14 14:55:00,41.62,41.62,41.61,41.62,57481.0,35.6869,35.6869,35.6783,35.6869,57481.0
2020-08-14 15:00:00,41.62,41.63,41.6,41.62,63820.0,35.6869,35.6955,35.6698,35.6869,63820.0
2020-08-14 15:05:00,41.62,41.64,41.61,41.62,34979.0,35.6869,35.704,35.6783,35.6869,34979.0
2020-08-14 15:10:00,41.62,41.62,41.59,41.59,29677.0,35.6869,35.6869,35.6612,35.6612,29677.0
2020-08-14 15:15:00,41.59,41.61,41.58,41.58,42271.0,35.6612,35.6783,35.6526,35.6526,42271.0
2020-08-14 15:20:00,41.59,41.6,41.57,41.58,76217.0,35.6612,35.6698,35.644,35.6526,76217.0
2020-08-14 15:25:00,41.58,41.62,41.57,41.6,80683.0,35.6526,35.6869,35.644,35.6698,80683.0
2020-08-14 15:30:00,41.61,41.61,41.58,41.58,54784.0,35.6783,35.6783,35.6526,35.6526,54784.0
2020-08-14 15:35:00,41.59,41.59,41.56,41.58,35438.0,35.6612,35.6612,35.6355,35.6526,35438.0
2020-08-14 15:40:00,41.57,41.6,41.56,41.6,43035.0,35.644,35.6698,35.6355,35.6698,43035.0
2020-08-14 15:45:00,41.6,41.61,41.58,41.59,33259.0,35.6698,35.6783,35.6526,35.6612,33259.0
2020-08-14 15:50:00,41.58,41.66,41.58,41.66,86848.0,35.6526,35.7212,35.6526,35.7212,86848.0
2020-08-14 15:55:00,41.66,41.69,41.64,41.68,320514.0,35.7212,35.7469,35.704,35.7383,320514.0
2020-08-17 09:30:00,41.9,41.96,41.89,41.96,220567.0,35.927,35.9784,35.9184,35.9784,220567.0
2020-08-17 09:35:00,41.97,41.97,41.92,41.95,100994.0,35.987,35.987,35.9441,35.9699,100994.0
2020-08-17 09:40:00,41.96,41.98,41.96,41.97,126528.0,35.9784,35.9956,35.9784,35.987,126528.0
2020-08-17 09:45:00,41.97,41.98,41.95,41.97,110362.0,35.987,35.9956,35.9699,35.987,110362.0
2020-08-17 09:50:00,41.97,42.0,41.96,41.98,120309.0,35.987,36.0127,35.9784,35.9956,120309.0
2020-08-17 09:55:00,41.98,41.99,41.94,41.96,61810.0,35.9956,36.0042,35.9613,35.9784,61810.0
2020-08-17 10:00:00,41.96,41.98,41.95,41.96,81438.0,35.9784,35.9956,35.9699,35.9784,81438.0
2020-08-17 10:05:00,41.95,41.96,41.93,41.95,40556.0,35.9699,35.9784,35.9527,35.9699,40556.0
2020-08-17 10:10:00,41.95,41.96,41.92,41.93,98437.0,35.9699,35.9784,35.9441,35.9527,98437.0
2020-08-17 10:15:00,41.93,41.95,41.92,41.94,66719.0,35.9527,35.9699,35.9441,35.9613,66719.0
2020-08-17 10:20:00,41.94,41.98,41.93,41.98,91995.0,35.9613,35.9956,35.9527,35.9956,91995.0
2020-08-17 10:25:00,41.98,41.99,41.97,41.99,120792.0,35.9956,36.0042,35.987,36.0042,120792.0
2020-08-17 10:30:00,41.99,42.01,41.98,42.01,48635.0,36.0042,36.0213,35.9956,36.0213,48635.0
2020-08-17 10:35:00,42.01,42.01,41.98,41.98,295834.0,36.0213,36.0213,35.9956,35.9956,295834.0
2020-08-17 10:40:00,41.99,42.02,41.98,42.01,29569.0,36.0042,36.0299,35.9956,36.0213,29569.0
2020-08-17 10:45:00,42.01,42.01,41.98,41.98,224774.0,36.0213,36.0213,35.9956,35.9956,224774.0
2020-08-17 10:50:00,41.99,42.0,41.98,42.0,763699.0,36.0042,36.0127,35.9956,36.0127,763699.0
2020-08-17 10:55:00,42.0,42.01,41.98,41.98,23048.0,36.0127,36.0213,35.9956,35.9956,23048.0
2020-08-17 11:00:00,41.99,41.99,41.96,41.97,70191.0,36.0042,36.0042,35.9784,35.987,70191.0
2020-08-17 11:05:00,41.97,41.97,41.96,41.97,21887.0,35.987,35.987,35.9784,35.987,21887.0
2020-08-17 11:10:00,41.97,41.99,41.96,41.97,56266.0,35.987,36.0042,35.9784,35.987,56266.0
2020-08-17 11:15:00,41.98,42.01,41.97,42.01,19406.0,35.9956,36.0213,35.987,36.0213,19406.0
2020-08-17 11:20:00,42.01,42.02,42.0,42.01,24364.0,36.0213,36.0299,36.0127,36.0213,24364.0
2020-08-17 11:25:00,42.02,42.03,42.01,42.02,81080.0,36.0299,36.0385,36.0213,36.0299,81080.0
2020-08-17 11:30:00,42.03,42.03,41.98,41.98,49334.0,36.0385,36.0385,35.9956,35.9956,49334.0
2020-08-17 11:35:00,41.98,42.01,41.97,41.99,53540.0,35.9956,36.0213,35.987,36.0042,53540.0
2020-08-17 11:40:00,41.98,41.99,41.96,41.97,40712.0,35.9956,36.0042,35.9784,35.987,40712.0
2020-08-17 11:45:00,41.97,41.99,41.96,41.98,179412.0,35.987,36.0042,35.9784,35.9956,179412.0
2020-08-17 11:50:00,41.98,41.99,41.96,41.99,44006.0,35.9956,36.0042,35.9784,36.0042,44006.0
2020-08-17 11:55:00,41.98,42.0,41.98,42.0,67433.0,35.9956,36.0127,35.9956,36.0127,67433.0
2020-08-17 12:00:00,42.0,42.01,41.98,41.98,63378.0,36.0127,36.0213,35.9956,35.9956,63378.0
2020-08-17 12:05:00,41.99,41.99,41.97,41.98,28791.0,36.0042,36.0042,35.987,35.9956,28791.0
2020-08-17 12:10:00,41.98,41.99,41.96,41.97,20723.0,35.9956,36.0042,35.9784,35.987,20723.0
2020-08-17 12:15:00,41.97,41.98,41.96,41.97,60341.0,35.987,35.9956,35.9784,35.987,60341.0
2020-08-17 12:20:00,41.97,41.97,41.95,41.96,52593.0,35.987,35.987,35.9699,35.9784,52593.0
2020-08-17 12:25:00,41.97,41.97,41.94,41.96,57770.0,35.987,35.987,35.9613,35.9784,57770.0
2020-08-17 12:30:00,41.96,41.97,41.95,41.97,75371.0,35.9784,35.987,35.9699,35.987,75371.0
2020-08-17 12:35:00,41.97,41.98,41.96,41.98,68487.0,35.987,35.9956,35.9784,35.9956,68487.0
2020-08-17 12:40:00,41.98,41.99,41.97,41.98,110635.0,35.9956,36.0042,35.987,35.9956,110635.0
2020-08-17 12:45:00,41.99,42.0,41.98,41.99,60357.0,36.0042,36.0127,35.9956,36.0042,60357.0
2020-08-17 12:50:00,41.98,42.0,41.98,41.98,31867.0,35.9956,36.0127,35.9956,35.9956,31867.0
2020-08-17 12:55:00,41.98,41.99,41.97,41.98,27803.0,35.9956,36.0042,35.987,35.9956,27803.0
2020-08-17 13:00:00,41.98,41.99,41.97,41.98,44655.0,35.9956,36.0042,35.987,35.9956,44655.0
2020-08-17 13:05:00,41.99,41.99,41.97,41.98,28886.0,36.0042,36.0042,35.987,35.9956,28886.0
2020-08-17 13:10:00,41.98,41.99,41.97,41.98,20228.0,35.9956,36.0042,35.987,35.9956,20228.0
2020-08-17 13:15:00,41.98,41.99,41.98,41.98,23999.0,35.9956,36.0042,35.9956,35.9956,23999.0
2020-08-17 13:20:00,41.99,41.99,41.97,41.98,26053.0,36.0042,36.0042,35.987,35.9956,26053.0
2020-08-17 13:25:00,41.98,41.99,41.98,41.98,32798.0,35.9956,36.0042,35.9956,35.9956,32798.0
2020-08-17 13:30:00,41.99,42.0,41.98,42.0,13071.0,36.0042,36.0127,35.9956,36.0127,13071.0
2020-08-17 13:35:00,41.99,42.0,41.97,41.97,41994.0,36.0042,36.0127,35.987,35.987,41994.0
2020-08-17 13:40:00,41.98,41.98,41.97,41.97,30863.0,35.9956,35.9956,35.987,35.987,30863.0
2020-08-17 13:45:00,41.98,41.98,41.97,41.98,44421.0,35.9956,35.9956,35.987,35.9956,44421.0
2020-08-17 13:50:00,41.97,41.98,41.96,41.97,35952.0,35.987,35.9956,35.9784,35.987,35952.0
2020-08-17 13:55:00,41.97,41.97,41.96,41.96,29456.0,35.987,35.987,35.9784,35.9784,29456.0
2020-08-17 14:00:00,41.97,41.98,41.96,41.97,75803.0,35.987,35.9956,35.9784,35.987,75803.0
2020-08-17 14:05:00,41.97,41.98,41.96,41.97,25767.0,35.987,35.9956,35.9784,35.987,25767.0
2020-08-17 14:10:00,41.97,41.98,41.96,41.98,64122.0,35.987,35.9956,35.9784,35.9956,64122.0
2020-08-17 14:15:00,41.98,41.98,41.97,41.98,58043.0,35.9956,35.9956,35.987,35.9956,58043.0
2020-08-17 14:20:00,41.98,41.99,41.97,41.99,29422.0,35.9956,36.0042,35.987,36.0042,29422.0
2020-08-17 14:25:00,41.99,41.99,41.98,41.98,34601.0,36.0042,36.0042,35.9956,35.9956,34601.0
2020-08-17 14:30:00,41.98,41.99,41.98,41.98,37025.0,35.9956,36.0042,35.9956,35.9956,37025.0
2020-08-17 14:35:00,41.99,41.99,41.98,41.99,83159.0,36.0042,36.0042,35.9956,36.0042,83159.0
2020-08-17 14:40:00,41.98,41.99,41.98,41.99,24290.0,35.9956,36.0042,35.9956,36.0042,24290.0
2020-08-17 14:45:00,41.99,41.99,41.96,41.96,46575.0,36.0042,36.0042,35.9784,35.9784,46575.0
2020-08-17 14:50:00,41.97,41.97,41.95,41.96,27033.0,35.987,35.987,35.9699,35.9784,27033.0
2020-08-17 14:55:00,41.96,41.98,41.95,41.97,25508.0,35.9784,35.9956,35.9699,35.987,25508.0
2020-08-17 15:00:00,41.97,41.98,41.95,41.96,35581.0,35.987,35.9956,35.9699,35.9784,35581.0
2020-08-17 15:05:00,41.96,41.96,41.94,41.95,68463.0,35.9784,35.9784,35.9613,35.9699,68463.0
2020-08-17 15:10:00,41.94,41.96,41.94,41.95,61142.0,35.9613,35.9784,35.9613,35.9699,61142.0
2020-08-17 15:15:00,41.95,41.97,41.94,41.97,39907.0,35.9699,35.987,35.9613,35.987,39907.0
2020-08-17 15:20:00,41.97,41.97,41.95,41.96,60426.0,35.987,35.987,35.9699,35.9784,60426.0
2020-08-17 15:25:00,41.96,41.97,41.95,41.97,21133.0,35.9784,35.987,35.9699,35.987,21133.0
2020-08-17 15:30:00,41.97,41.98,41.96,41.97,27121.0,35.987,35.9956,35.9784,35.987,27121.0
2020-08-17 15:35:00,41.97,41.98,41.97,41.98,29969.0,35.987,35.9956,35.987,35.9956,29969.0
2020-08-17 15:40:00,41.98,41.98,41.97,41.98,51797.0,35.9956,35.9956,35.987,35.9956,51797.0
2020-08-17 15:45:00,41.98,42.0,41.97,41.99,227333.0,35.9956,36.0127,35.987,36.0042,227333.0
2020-08-17 15:50:00,41.99,42.0,41.98,42.0,37579.0,36.0042,36.0127,35.9956,36.0127,37579.0
2020-08-17 15:55:00,41.99,42.01,41.98,42.0,265988.0,36.0042,36.0213,35.9956,36.0127,265988.0
2020-08-18 09:30:00,42.14,42.17,42.12,42.14,243873.0,36.1328,36.1585,36.1156,36.1328,243873.0
2020-08-18 09:35:00,42.14,42.15,42.12,42.13,79350.0,36.1328,36.1413,36.1156,36.1242,79350.0
2020-08-18 09:40:00,42.13,42.13,42.11,42.12,118523.0,36.1242,36.1242,36.107,36.1156,118523.0
2020-08-18 09:45:00,42.12,42.17,42.12,42.16,15633.0,36.1156,36.1585,36.1156,36.1499,15633.0
2020-08-18 09:50:00,42.16,42.16,42.08,42.08,43692.0,36.1499,36.1499,36.0813,36.0813,43692.0
2020-08-18 09:55:00,42.09,42.11,42.05,42.08,132034.0,36.0899,36.107,36.0556,36.0813,132034.0
2020-08-18 10:00:00,42.09,42.09,42.06,42.08,211898.0,36.0899,36.0899,36.0642,36.0813,211898.0
2020-08-18 10:05:00,42.08,42.08,41.95,41.95,144957.0,36.0813,36.0813,35.9699,35.9699,144957.0
2020-08-18 10:10:00,41.95,41.97,41.93,41.96,128673.0,35.9699,35.987,35.9527,35.9784,128673.0
2020-08-18 10:15:00,41.96,41.98,41.95,41.96,61987.0,35.9784,35.9956,35.9699,35.9784,61987.0
2020-08-18 10:20:00,41.95,41.95,41.88,41.89,307875.0,35.9699,35.9699,35.9098,35.9184,307875.0
2020-08-18 10:25:00,41.88,41.9,41.83,41.84,177580.0,35.9098,35.927,35.867,35.8755,177580.0
2020-08-18 10:30:00,41.84,41.91,41.81,41.9,101866.0,35.8755,35.9356,35.8498,35.927,101866.0
2020-08-18 10:35:00,41.91,41.94,41.89,41.94,90280.0,35.9356,35.9613,35.9184,35.9613,90280.0
2020-08-18 10:40:00,41.94,41.95,41.91,41.92,140327.0,35.9613,35.9699,35.9356,35.9441,140327.0
2020-08-18 10:45:00,41.92,41.94,41.89,41.91,50382.0,35.9441,35.9613,35.9184,35.9356,50382.0
2020-08-18 10:50:00,41.92,41.94,41.89,41.9,57802.0,35.9441,35.9613,35.9184,35.927,57802.0
2020-08-18 10:55:00,41.9,41.92,41.87,41.91,35245.0,35.927,35.9441,35.9013,35.9356,35245.0
2020-08-18 11:00:00,41.91,41.94,41.9,41.91,96003.0,35.9356,35.9613,35.927,35.9356,96003.0
2020-08-18 11:05:00,41.9,41.92,41.89,41.91,46465.0,35.927,35.9441,35.9184,35.9356,46465.0
2020-08-18 11:10:00,41.92,41.93,41.9,41.93,56080.0,35.9441,35.9527,35.927,35.9527,56080.0
2020-08-18 11:15:00,41.93,41.93,41.89,41.9,22198.0,35.9527,35.9527,35.9184,35.927,22198.0
2020-08-18 11:20:00,41.9,41.91,41.88,41.91,46298.0,35.927,35.9356,35.9098,35.9356,46298.0
2020-08-18 11:25:00,41.91,41.93,41.89,41.91,75712.0,35.9356,35.9527,35.9184,35.9356,75712.0
2020-08-18 11:30:00,41.91,41.97,41.91,41.96,97801.0,35.9356,35.987,35.9356,35.9784,97801.0
2020-08-18 11:35:00,41.96,41.96,41.94,41.95,26211.0,35.9784,35.9784,35.9613,35.9699,26211.0
2020-08-18 11:40:00,41.96,41.98,41.94,41.96,66093.0,35.9784,35.9956,35.9613,35.9784,66093.0
2020-08-18 11:45:00,41.97,41.97,41.92,41.94,41783.0,35.987,35.987,35.9441,35.9613,41783.0
2020-08-18 11:50:00,41.94,41.99,41.93,41.98,44377.0,35.9613,36.0042,35.9527,35.9956,44377.0
2020-08-18 11:55:00,41.98,41.99,41.97,41.97,39479.0,35.9956,36.0042,35.987,35.987,39479.0
2020-08-18 12:00:00,41.98,41.98,41.95,41.96,39289.0,35.9956,35.9956,35.9699,35.9784,39289.0
2020-08-18 12:05:00,41.96,41.99,41.95,41.98,24250.0,35.9784,36.0042,35.9699,35.9956,24250.0
2020-08-18 12:10:00,41.98,42.0,41.98,41.99,47545.0,35.9956,36.0127,35.9956,36.0042,47545.0
2020-08-18 12:15:00,41.98,41.99,41.96,41.97,73464.0,35.9956,36.0042,35.9784,35.987,73464.0
2020-08-18 12:20:00,41.97,41.97,41.95,41.96,38301.0,35.987,35.987,35.9699,35.9784,38301.0
2020-08-18 12:25:00,41.95,41.98,41.95,41.98,157976.0,35.9699,35.9956,35.9699,35.9956,157976.0
2020-08-18 12:30:00,41.97,42.01,41.97,41.99,86388.0,35.987,36.0213,35.987,36.0042,86388.0
2020-08-18 12:35:00,41.99,42.02,41.98,42.01,39242.0,36.0042,36.0299,35.9956,36.0213,39242.0
2020-08-18 12:40:00,42.02,42.03,42.01,42.03,14652.0,36.0299,36.0385,36.0213,36.0385,14652.0
2020-08-18 12:45:00,42.03,42.03,42.02,42.03,36559.0,36.0385,36.0385,36.0299,36.0385,36559.0
2020-08-18 12:50:00,42.02,42.04,42.02,42.02,28095.0,36.0299,36.047,36.0299,36.0299,28095.0
2020-08-18 12:55:00,42.02,42.03,42.02,42.03,21192.0,36.0299,36.0385,36.0299,36.0385,21192.0
2020-08-18 13:00:00,42.02,42.03,42.01,42.01,45890.0,36.0299,36.0385,36.0213,36.0213,45890.0
2020-08-18 13:05:00,42.02,42.03,42.01,42.02,77609.0,36.0299,36.0385,36.0213,36.0299,77609.0
2020-08-18 13:10:00,42.02,42.03,42.01,42.01,31236.0,36.0299,36.0385,36.0213,36.0213,31236.0
2020-08-18 13:15:00,42.02,42.02,42.0,42.01,27273.0,36.0299,36.0299,36.0127,36.0213,27273.0
2020-08-18 13:20:00,42.0,42.01,41.97,41.98,130770.0,36.0127,36.0213,35.987,35.9956,130770.0
2020-08-18 13:25:00,41.98,42.0,41.97,41.99,73115.0,35.9956,36.0127,35.987,36.0042,73115.0
2020-08-18 13:30:00,41.99,42.01,41.99,42.0,1681865.0,36.0042,36.0213,36.0042,36.0127,1681865.0
2020-08-18 13:35:00,42.0,42.04,42.0,42.03,44906.0,36.0127,36.047,36.0127,36.0385,44906.0
2020-08-18 13:40:00,42.03,42.04,42.0,42.01,47145.0,36.0385,36.047,36.0127,36.0213,47145.0
2020-08-18 13:45:00,42.02,42.02,42.0,42.01,20889.0,36.0299,36.0299,36.0127,36.0213,20889.0
2020-08-18 13:50:00,42.02,42.02,42.01,42.02,35839.0,36.0299,36.0299,36.0213,36.0299,35839.0
2020-08-18 13:55:00,42.02,42.02,42.0,42.01,41801.0,36.0299,36.0299,36.0127,36.0213,41801.0
2020-08-18 14:00:00,42.0,42.01,41.99,42.0,33424.0,36.0127,36.0213,36.0042,36.0127,33424.0
2020-08-18 14:05:00,41.99,42.01,41.98,42.01,106327.0,36.0042,36.0213,35.9956,36.0213,106327.0
2020-08-18 14:10:00,42.01,42.02,41.98,41.98,343820.0,36.0213,36.0299,35.9956,35.9956,343820.0
2020-08-18 14:15:00,41.99,42.01,41.98,42.01,25411.0,36.0042,36.0213,35.9956,36.0213,25411.0
2020-08-18 14:20:00,42.01,42.03,42.0,42.02,33650.0,36.0213,36.0385,36.0127,36.0299,33650.0
2020-08-18 14:25:00,42.02,42.03,42.01,42.02,32121.0,36.0299,36.0385,36.0213,36.0299,32121.0
2020-08-18 14:30:00,42.02,42.03,42.01,42.02,45652.0,36.0299,36.0385,36.0213,36.0299,45652.0
2020-08-18 14:35:00,42.02,42.03,42.01,42.01,69332.0,36.0299,36.0385,36.0213,36.0213,69332.0
2020-08-18 14:40:00,42.01,42.03,42.01,42.02,37027.0,36.0213,36.0385,36.0213,36.0299,37027.0
2020-08-18 14:45:00,42.02,42.02,42.0,42.02,39384.0,36.0299,36.0299,36.0127,36.0299,39384.0
2020-08-18 14:50:00,42.01,42.02,42.0,42.02,40428.0,36.0213,36.0299,36.0127,36.0299,40428.0
2020-08-18 14:55:00,42.02,42.03,42.01,42.02,19819.0,36.0299,36.0385,36.0213,36.0299,19819.0
2020-08-18 15:00:00,42.02,42.03,41.99,41.99,47348.0,36.0299,36.0385,36.0042,36.0042,47348.0
2020-08-18 15:05:00,42.0,42.01,41.98,41.99,47052.0,36.0127,36.0213,35.9956,36.0042,47052.0
2020-08-18 15:10:00,41.98,42.04,41.98,42.03,53247.0,35.9956,36.047,35.9956,36.0385,53247.0
2020-08-18 15:15:00,42.03,42.04,41.99,42.0,45079.0,36.0385,36.047,36.0042,36.0127,45079.0
2020-08-18 15:20:00,42.01,42.03,42.0,42.01,29215.0,36.0213,36.0385,36.0127,36.0213,29215.0
2020-08-18 15:25:00,42.0,42.02,41.99,42.01,45072.0,36.0127,36.0299,36.0042,36.0213,45072.0
2020-08-18 15:30:00,42.01,42.03,42.01,42.02,38988.0,36.0213,36.0385,36.0213,36.0299,38988.0
2020-08-18 15:35:00,42.03,42.03,41.98,42.0,36658.0,36.0385,36.0385,35.9956,36.0127,36658.0
2020-08-18 15:40:00,41.99,42.02,41.99,42.01,82171.0,36.0042,36.0299,36.0042,36.0213,82171.0
2020-08-18 15:45:00,42.01,42.03,42.0,42.01,177143.0,36.0213,36.0385,36.0127,36.0213,177143.0
2020-08-18 15:50:00,42.01,42.01,41.98,41.99,59713.0,36.0213,36.0213,35.9956,36.0042,59713.0
2020-08-18 15:55:00,41.99,42.0,41.95,41.97,302389.0,36.0042,36.0127,35.9699,35.987,302389.0
2020-08-19 09:30:00,42.14,42.14,42.09,42.13,282896.0,36.1328,36.1328,36.0899,36.1242,282896.0
2020-08-19 09:35:00,42.11,42.17,42.11,42.16,87196.0,36.107,36.1585,36.107,36.1499,87196.0
2020-08-19 09:40:00,42.16,42.16,42.14,42.15,86182.0,36.1499,36.1499,36.1328,36.1413,86182.0
2020-08-19 09:45:00,42.15,42.15,42.1,42.12,93969.0,36.1413,36.1413,36.0985,36.1156,93969.0
2020-08-19 09:50:00,42.12,42.14,42.09,42.1,105113.0,36.1156,36.1328,36.0899,36.0985,105113.0
2020-08-19 09:55:00,42.09,42.1,42.06,42.1,70297.0,36.0899,36.0985,36.0642,36.0985,70297.0
2020-08-19 10:00:00,42.1,42.12,42.09,42.11,285844.0,36.0985,36.1156,36.0899,36.107,285844.0
2020-08-19 10:05:00,42.1,42.11,42.08,42.09,70632.0,36.0985,36.107,36.0813,36.0899,70632.0
2020-08-19 10:10:00,42.09,42.11,42.08,42.11,85840.0,36.0899,36.107,36.0813,36.107,85840.0
2020-08-19 10:15:00,42.11,42.12,42.09,42.09,118640.0,36.107,36.1156,36.0899,36.0899,118640.0
2020-08-19 10:20:00,42.09,42.1,42.08,42.09,35386.0,36.0899,36.0985,36.0813,36.0899,35386.0
2020-08-19 10:25:00,42.09,42.09,42.07,42.09,37434.0,36.0899,36.0899,36.0728,36.0899,37434.0
2020-08-19 10:30:00,42.09,42.11,42.08,42.1,99610.0,36.0899,36.107,36.0813,36.0985,99610.0
2020-08-19 10:35:00,42.09,42.11,42.05,42.06,64703.0,36.0899,36.107,36.0556,36.0642,64703.0
2020-08-19 10:40:00,42.06,42.07,42.03,42.05,96976.0,36.0642,36.0728,36.0385,36.0556,96976.0
2020-08-19 10:45:00,42.05,42.05,42.03,42.05,83667.0,36.0556,36.0556,36.0385,36.0556,83667.0
2020-08-19 10:50:00,42.04,42.07,42.04,42.07,30004.0,36.047,36.0728,36.047,36.0728,30004.0
2020-08-19 10:55:00,42.07,42.07,42.04,42.05,46806.0,36.0728,36.0728,36.047,36.0556,46806.0
2020-08-19 11:00:00,42.07,42.08,42.02,42.03,97634.0,36.0728,36.0813,36.0299,36.0385,97634.0
2020-08-19 11:05:00,42.02,42.04,42.02,42.04,34853.0,36.0299,36.047,36.0299,36.047,34853.0
2020-08-19 11:10:00,42.04,42.06,42.02,42.02,83554.0,36.047,36.0642,36.0299,36.0299,83554.0
2020-08-19 11:15:00,42.02,42.04,42.01,42.03,55572.0,36.0299,36.047,36.0213,36.0385,55572.0
2020-08-19 11:20:00,42.02,42.06,42.01,42.05,63446.0,36.0299,36.0642,36.0213,36.0556,63446.0
2020-08-19 11:25:00,42.06,42.08,42.05,42.08,69952.0,36.0642,36.0813,36.0556,36.0813,69952.0
2020-08-19 11:30:00,42.08,42.12,42.07,42.11,66785.0,36.0813,36.1156,36.0728,36.107,66785.0
2020-08-19 11:35:00,42.11,42.15,42.1,42.13,48665.0,36.107,36.1413,36.0985,36.1242,48665.0
2020-08-19 11:40:00,42.12,42.15,42.12,42.14,39440.0,36.1156,36.1413,36.1156,36.1328,39440.0
2020-08-19 11:45:00,42.15,42.15,42.12,42.13,32284.0,36.1413,36.1413,36.1156,36.1242,32284.0
2020-08-19 11:50:00,42.13,42.13,42.1,42.12,43143.0,36.1242,36.1242,36.0985,36.1156,43143.0
2020-08-19 11:55:00,42.12,42.13,42.11,42.11,40114.0,36.1156,36.1242,36.107,36.107,40114.0
2020-08-19 12:00:00,42.11,42.11,42.08,42.09,36309.0,36.107,36.107,36.0813,36.0899,36309.0
2020-08-19 12:05:00,42.08,42.09,42.05,42.06,55709.0,36.0813,36.0899,36.0556,36.0642,55709.0
2020-08-19 12:10:00,42.07,42.07,42.04,42.04,24748.0,36.0728,36.0728,36.047,36.047,24748.0
2020-08-19 12:15:00,42.05,42.07,42.01,42.03,72987.0,36.0556,36.0728,36.0213,36.0385,72987.0
2020-08-19 12:20:00,42.03,42.04,42.02,42.04,23317.0,36.0385,36.047,36.0299,36.047,23317.0
2020-08-19 12:25:00,42.03,42.05,42.03,42.04,33143.0,36.0385,36.0556,36.0385,36.047,33143.0
2020-08-19 12:30:00,42.04,42.05,42.01,42.02,65535.0,36.047,36.0556,36.0213,36.0299,65535.0
2020-08-19 12:35:00,42.02,42.03,42.01,42.03,36104.0,36.0299,36.0385,36.0213,36.0385,36104.0
2020-08-19 12:40:00,42.03,42.03,42.0,42.0,50388.0,36.0385,36.0385,36.0127,36.0127,50388.0
2020-08-19 12:45:00,42.0,42.01,41.98,42.0,22817.0,36.0127,36.0213,35.9956,36.0127,22817.0
2020-08-19 12:50:00,42.0,42.0,41.98,41.99,21386.0,36.0127,36.0127,35.9956,36.0042,21386.0
2020-08-19 12:55:00,41.98,41.99,41.97,41.98,56867.0,35.9956,36.0042,35.987,35.9956,56867.0
2020-08-19 13:00:00,41.98,41.98,41.96,41.96,16940.0,35.9956,35.9956,35.9784,35.9784,16940.0
2020-08-19 13:05:00,41.97,41.98,41.96,41.96,8600.0,35.987,35.9956,35.9784,35.9784,8600.0
2020-08-19 13:10:00,41.97,41.99,41.96,41.98,39501.0,35.987,36.0042,35.9784,35.9956,39501.0
2020-08-19 13:15:00,41.98,42.0,41.98,42.0,17630.0,35.9956,36.0127,35.9956,36.0127,17630.0
2020-08-19 13:20:00,42.0,42.0,41.97,41.99,27156.0,36.0127,36.0127,35.987,36.0042,27156.0
2020-08-19 13:25:00,41.98,41.99,41.97,41.97,41932.0,35.9956,36.0042,35.987,35.987,41932.0
2020-08-19 13:30:00,41.98,41.99,41.97,41.98,16610.0,35.9956,36.0042,35.987,35.9956,16610.0
2020-08-19 13:35:00,41.99,42.0,41.98,41.99,21183.0,36.0042,36.0127,35.9956,36.0042,21183.0
2020-08-19 13:40:00,41.99,42.01,41.99,42.01,25514.0,36.0042,36.0213,36.0042,36.0213,25514.0
2020-08-19 13:45:00,42.01,42.02,42.0,42.02,25066.0,36.0213,36.0299,36.0127,36.0299,25066.0
2020-08-19 13:50:00,42.02,42.02,42.0,42.02,29404.0,36.0299,36.0299,36.0127,36.0299,29404.0
2020-08-19 13:55:00,42.01,42.02,41.99,42.01,101472.0,36.0213,36.0299,36.0042,36.0213,101472.0
2020-08-19 14:00:00,42.0,42.05,41.99,42.02,32555.0,36.0127,36.0556,36.0042,36.0299,32555.0
2020-08-19 14:05:00,42.02,42.02,41.87,41.91,176128.0,36.0299,36.0299,35.9013,35.9356,176128.0
2020-08-19 14:10:00,41.92,41.92,41.81,41.82,78616.0,35.9441,35.9441,35.8498,35.8584,78616.0
2020-08-19 14:15:00,41.82,41.85,41.8,41.82,119893.0,35.8584,35.8841,35.8412,35.8584,119893.0
2020-08-19 14:20:00,41.82,41.89,41.78,41.87,218127.0,35.8584,35.9184,35.8241,35.9013,218127.0
2020-08-19 14:25:00,41.87,41.89,41.83,41.87,135377.0,35.9013,35.9184,35.867,35.9013,135377.0
2020-08-19 14:30:00,41.86,41.89,41.83,41.85,108286.0,35.8927,35.9184,35.867,35.8841,108286.0
2020-08-19 14:35:00,41.86,41.87,41.8,41.82,92863.0,35.8927,35.9013,35.8412,35.8584,92863.0
2020-08-19 14:40:00,41.82,41.86,41.81,41.84,100418.0,35.8584,35.8927,35.8498,35.8755,100418.0
2020-08-19 14:45:00,41.84,41.89,41.84,41.87,75850.0,35.8755,35.9184,35.8755,35.9013,75850.0
2020-08-19 14:50:00,41.87,41.9,41.86,41.89,62534.0,35.9013,35.927,35.8927,35.9184,62534.0
2020-08-19 14:55:00,41.89,41.92,41.88,41.9,42723.0,35.9184,35.9441,35.9098,35.927,42723.0
2020-08-19 15:00:00,41.9,41.92,41.88,41.88,85183.0,35.927,35.9441,35.9098,35.9098,85183.0
2020-08-19 15:05:00,41.89,41.92,41.89,41.91,46175.0,35.9184,35.9441,35.9184,35.9356,46175.0
2020-08-19 15:10:00,41.91,41.92,41.88,41.88,48478.0,35.9356,35.9441,35.9098,35.9098,48478.0
2020-08-19 15:15:00,41.89,41.9,41.86,41.86,65729.0,35.9184,35.927,35.8927,35.8927,65729.0
2020-08-19 15:20:00,41.87,41.87,41.82,41.83,56638.0,35.9013,35.9013,35.8584,35.867,56638.0
2020-08-19 15:25:00,41.83,41.85,41.82,41.84,71769.0,35.867,35.8841,35.8584,35.8755,71769.0
2020-08-19 15:30:00,41.84,41.85,41.82,41.82,64949.0,35.8755,35.8841,35.8584,35.8584,64949.0
2020-08-19 15:35:00,41.82,41.84,41.78,41.8,54402.0,35.8584,35.8755,35.8241,35.8412,54402.0
2020-08-19 15:40:00,41.79,41.82,41.77,41.82,81164.0,35.8327,35.8584,35.8155,35.8584,81164.0
2020-08-19 15:45:00,41.82,41.82,41.73,41.73,59973.0,35.8584,35.8584,35.7812,35.7812,59973.0
2020-08-19 15:50:00,41.73,41.76,41.71,41.75,331467.0,35.7812,35.8069,35.7641,35.7984,331467.0
2020-08-19 15:55:00,41.75,41.77,41.73,41.76,501729.0,35.7984,35.8155,35.7812,35.8069,501729.0
2020-08-20 09:30:00,41.32,41.34,41.29,41.33,222773.0,35.4297,35.4468,35.4039,35.4382,222773.0
2020-08-20 09:35:00,41.33,41.37,41.33,41.34,143633.0,35.4382,35.4725,35.4382,35.4468,143633.0
2020-08-20 09:40:00,41.33,41.34,41.27,41.34,113307.0,35.4382,35.4468,35.3868,35.4468,113307.0
2020-08-20 09:45:00,41.33,41.37,41.32,41.36,59225.0,35.4382,35.4725,35.4297,35.464,59225.0
2020-08-20 09:50:00,41.35,41.4,41.35,41.4,353514.0,35.4554,35.4983,35.4554,35.4983,353514.0
2020-08-20 09:55:00,41.39,41.42,41.38,41.39,104208.0,35.4897,35.5154,35.4811,35.4897,104208.0
2020-08-20 10:00:00,41.39,41.4,41.35,41.36,252592.0,35.4897,35.4983,35.4554,35.464,252592.0
2020-08-20 10:05:00,41.36,41.39,41.35,41.39,169517.0,35.464,35.4897,35.4554,35.4897,169517.0
2020-08-20 10:10:00,41.39,41.4,41.37,41.39,86201.0,35.4897,35.4983,35.4725,35.4897,86201.0
2020-08-20 10:15:00,41.39,41.44,41.39,41.43,45255.0,35.4897,35.5326,35.4897,35.524,45255.0
2020-08-20 10:20:00,41.44,41.46,41.42,41.44,60469.0,35.5326,35.5497,35.5154,35.5326,60469.0
2020-08-20 10:25:00,41.44,41.47,41.43,41.44,128375.0,35.5326,35.5583,35.524,35.5326,128375.0
2020-08-20 10:30:00,41.44,41.48,41.43,41.46,106107.0,35.5326,35.5669,35.524,35.5497,106107.0
2020-08-20 10:35:00,41.47,41.49,41.45,41.45,55596.0,35.5583,35.5754,35.5411,35.5411,55596.0
2020-08-20 10:40:00,41.46,41.46,41.43,41.44,19714.0,35.5497,35.5497,35.524,35.5326,19714.0
2020-08-20 10:45:00,41.44,41.5,41.43,41.49,63270.0,35.5326,35.584,35.524,35.5754,63270.0
2020-08-20 10:50:00,41.5,41.53,41.49,41.51,239903.0,35.584,35.6097,35.5754,35.5926,239903.0
2020-08-20 10:55:00,41.5,41.52,41.46,41.47,66397.0,35.584,35.6012,35.5497,35.5583,66397.0
2020-08-20 11:00:00,41.47,41.48,41.45,41.47,86098.0,35.5583,35.5669,35.5411,35.5583,86098.0
2020-08-20 11:05:00,41.47,41.47,41.42,41.42,41420.0,35.5583,35.5583,35.5154,35.5154,41420.0
2020-08-20 11:10:00,41.42,41.46,41.42,41.45,53113.0,35.5154,35.5497,35.5154,35.5411,53113.0
2020-08-20 11:15:00,41.44,41.46,41.43,41.44,56660.0,35.5326,35.5497,35.524,35.5326,56660.0
2020-08-20 11:20:00,41.44,41.48,41.44,41.48,31337.0,35.5326,35.5669,35.5326,35.5669,31337.0
2020-08-20 11:25:00,41.48,41.52,41.47,41.5,78356.0,35.5669,35.6012,35.5583,35.584,78356.0
2020-08-20 11:30:00,41.5,41.51,41.48,41.51,55347.0,35.584,35.5926,35.5669,35.5926,55347.0
2020-08-20 11:35:00,41.5,41.57,41.5,41.57,103667.0,35.584,35.644,35.584,35.644,103667.0
2020-08-20 11:40:00,41.57,41.57,41.53,41.54,51838.0,35.644,35.644,35.6097,35.6183,51838.0
2020-08-20 11:45:00,41.54,41.55,41.53,41.55,61517.0,35.6183,35.6269,35.6097,35.6269,61517.0
2020-08-20 11:50:00,41.55,41.56,41.53,41.56,148159.0,35.6269,35.6355,35.6097,35.6355,148159.0
2020-08-20 11:55:00,41.56,41.58,41.55,41.57,26583.0,35.6355,35.6526,35.6269,35.644,26583.0
2020-08-20 12:00:00,41.57,41.58,41.55,41.57,48739.0,35.644,35.6526,35.6269,35.644,48739.0
2020-08-20 12:05:00,41.57,41.59,41.56,41.58,37944.0,35.644,35.6612,35.6355,35.6526,37944.0
2020-08-20 12:10:00,41.57,41.59,41.57,41.59,90320.0,35.644,35.6612,35.644,35.6612,90320.0
2020-08-20 12:15:00,41.59,41.6,41.56,41.57,94426.0,35.6612,35.6698,35.6355,35.644,94426.0
2020-08-20 12:20:00,41.57,41.58,41.56,41.57,55540.0,35.644,35.6526,35.6355,35.644,55540.0
2020-08-20 12:25:00,41.57,41.58,41.56,41.57,36517.0,35.644,35.6526,35.6355,35.644,36517.0
2020-08-20 12:30:00,41.56,41.58,41.55,41.56,80337.0,35.6355,35.6526,35.6269,35.6355,80337.0
2020-08-20 12:35:00,41.56,41.57,41.55,41.57,38995.0,35.6355,35.644,35.6269,35.644,38995.0
2020-08-20 12:40:00,41.56,41.57,41.56,41.56,13413.0,35.6355,35.644,35.6355,35.6355,13413.0
2020-08-20 12:45:00,41.56,41.58,41.55,41.55,35861.0,35.6355,35.6526,35.6269,35.6269,35861.0
2020-08-20 12:50:00,41.55,41.58,41.55,41.58,49615.0,35.6269,35.6526,35.6269,35.6526,49615.0
2020-08-20 12:55:00,41.58,41.58,41.54,41.55,32773.0,35.6526,35.6526,35.6183,35.6269,32773.0
2020-08-20 13:00:00,41.55,41.59,41.55,41.58,37944.0,35.6269,35.6612,35.6269,35.6526,37944.0
2020-08-20 13:05:00,41.58,41.58,41.54,41.56,44267.0,35.6526,35.6526,35.6183,35.6355,44267.0
2020-08-20 13:10:00,41.56,41.57,41.55,41.56,55582.0,35.6355,35.644,35.6269,35.6355,55582.0
2020-08-20 13:15:00,41.56,41.57,41.55,41.57,17739.0,35.6355,35.644,35.6269,35.644,17739.0
2020-08-20 13:20:00,41.57,41.59,41.56,41.58,60135.0,35.644,35.6612,35.6355,35.6526,60135.0
2020-08-20 13:25:00,41.58,41.58,41.56,41.57,76234.0,35.6526,35.6526,35.6355,35.644,76234.0
2020-08-20 13:30:00,41.57,41.58,41.56,41.58,47253.0,35.644,35.6526,35.6355,35.6526,47253.0
2020-08-20 13:35:00,41.58,41.59,41.57,41.58,17760.0,35.6526,35.6612,35.644,35.6526,17760.0
2020-08-20 13:40:00,41.59,41.6,41.58,41.6,36105.0,35.6612,35.6698,35.6526,35.6698,36105.0
2020-08-20 13:45:00,41.59,41.6,41.56,41.59,33383.0,35.6612,35.6698,35.6355,35.6612,33383.0
2020-08-20 13:50:00,41.59,41.6,41.57,41.58,44509.0,35.6612,35.6698,35.644,35.6526,44509.0
2020-08-20 13:55:00,41.57,41.58,41.56,41.57,23800.0,35.644,35.6526,35.6355,35.644,23800.0
2020-08-20 14:00:00,41.57,41.59,41.56,41.58,65754.0,35.644,35.6612,35.6355,35.6526,65754.0
2020-08-20 14:05:00,41.58,41.58,41.56,41.58,72681.0,35.6526,35.6526,35.6355,35.6526,72681.0
2020-08-20 14:10:00,41.58,41.6,41.56,41.59,39990.0,35.6526,35.6698,35.6355,35.6612,39990.0
2020-08-20 14:15:00,41.6,41.6,41.58,41.58,45597.0,35.6698,35.6698,35.6526,35.6526,45597.0
2020-08-20 14:20:00,41.59,41.63,41.59,41.62,95666.0,35.6612,35.6955,35.6612,35.6869,95666.0
2020-08-20 14:25:00,41.61,41.63,41.6,41.62,47427.0,35.6783,35.6955,35.6698,35.6869,47427.0
2020-08-20 14:30:00,41.62,41.63,41.6,41.62,51435.0,35.6869,35.6955,35.6698,35.6869,51435.0
2020-08-20 14:35:00,41.62,41.63,41.61,41.62,39835.0,35.6869,35.6955,35.6783,35.6869,39835.0
2020-08-20 14:40:00,41.62,41.62,41.59,41.6,41030.0,35.6869,35.6869,35.6612,35.6698,41030.0
2020-08-20 14:45:00,41.59,41.63,41.59,41.62,64691.0,35.6612,35.6955,35.6612,35.6869,64691.0
2020-08-20 14:50:00,41.63,41.63,41.6,41.63,37689.0,35.6955,35.6955,35.6698,35.6955,37689.0
2020-08-20 14:55:00,41.63,41.63,41.62,41.63,47609.0,35.6955,35.6955,35.6869,35.6955,47609.0
2020-08-20 15:00:00,41.62,41.68,41.62,41.67,132249.0,35.6869,35.7383,35.6869,35.7298,132249.0
2020-08-20 15:05:00,41.66,41.68,41.66,41.68,84609.0,35.7212,35.7383,35.7212,35.7383,84609.0
2020-08-20 15:10:00,41.68,41.68,41.64,41.66,185230.0,35.7383,35.7383,35.704,35.7212,185230.0
2020-08-20 15:15:00,41.65,41.67,41.62,41.62,49023.0,35.7126,35.7298,35.6869,35.6869,49023.0
2020-08-20 15:20:00,41.63,41.64,41.6,41.61,41903.0,35.6955,35.704,35.6698,35.6783,41903.0
2020-08-20 15:25:00,41.61,41.62,41.59,41.61,50423.0,35.6783,35.6869,35.6612,35.6783,50423.0
2020-08-20 15:30:00,41.6,41.61,41.59,41.6,32210.0,35.6698,35.6783,35.6612,35.6698,32210.0
2020-08-20 15:35:00,41.6,41.63,41.6,41.62,37891.0,35.6698,35.6955,35.6698,35.6869,37891.0
2020-08-20 15:40:00,41.62,41.68,41.62,41.66,75224.0,35.6869,35.7383,35.6869,35.7212,75224.0
2020-08-20 15:45:00,41.66,41.68,41.64,41.64,81462.0,35.7212,35.7383,35.704,35.704,81462.0
2020-08-20 15:50:00,41.64,41.65,41.61,41.62,68035.0,35.704,35.7126,35.6783,35.6869,68035.0
2020-08-20 15:55:00,41.62,41.65,41.61,41.63,218912.0,35.6869,35.7126,35.6783,35.6955,218912.0
2020-08-21 09:30:00,41.18,41.19,41.15,41.16,463693.0,35.3096,35.3182,35.2839,35.2925,463693.0
2020-08-21 09:35:00,41.16,41.18,41.13,41.15,1733493.0,35.2925,35.3096,35.2668,35.2839,1733493.0
2020-08-21 09:40:00,41.15,41.2,41.13,41.17,118511.0,35.2839,35.3268,35.2668,35.301,118511.0
2020-08-21 09:45:00,41.17,41.2,41.14,41.19,208307.0,35.301,35.3268,35.2753,35.3182,208307.0
2020-08-21 09:50:00,41.18,41.19,41.14,41.18,66832.0,35.3096,35.3182,35.2753,35.3096,66832.0
2020-08-21 09:55:00,41.18,41.2,41.15,41.2,70547.0,35.3096,35.3268,35.2839,35.3268,70547.0
2020-08-21 10:00:00,41.21,41.22,41.16,41.17,115768.0,35.3353,35.3439,35.2925,35.301,115768.0
2020-08-21 10:05:00,41.16,41.2,41.14,41.19,85093.0,35.2925,35.3268,35.2753,35.3182,85093.0
2020-08-21 10:10:00,41.19,41.2,41.16,41.18,125404.0,35.3182,35.3268,35.2925,35.3096,125404.0
2020-08-21 10:15:00,41.18,41.21,41.17,41.19,63458.0,35.3096,35.3353,35.301,35.3182,63458.0
2020-08-21 10:20:00,41.19,41.2,41.17,41.19,40514.0,35.3182,35.3268,35.301,35.3182,40514.0
2020-08-21 10:25:00,41.19,41.25,41.18,41.23,61007.0,35.3182,35.3696,35.3096,35.3525,61007.0
2020-08-21 10:30:00,41.24,41.27,41.22,41.26,77544.0,35.3611,35.3868,35.3439,35.3782,77544.0
2020-08-21 10:35:00,41.26,41.3,41.24,41.28,97669.0,35.3782,35.4125,35.3611,35.3954,97669.0
2020-08-21 10:40:00,41.27,41.28,41.24,41.26,56262.0,35.3868,35.3954,35.3611,35.3782,56262.0
2020-08-21 10:45:00,41.27,41.3,41.25,41.28,69187.0,35.3868,35.4125,35.3696,35.3954,69187.0
2020-08-21 10:50:00,41.28,41.3,41.28,41.3,29230.0,35.3954,35.4125,35.3954,35.4125,29230.0
2020-08-21 10:55:00,41.31,41.32,41.25,41.26,28605.0,35.4211,35.4297,35.3696,35.3782,28605.0
2020-08-21 11:00:00,41.27,41.27,41.19,41.2,73062.0,35.3868,35.3868,35.3182,35.3268,73062.0
2020-08-21 11:05:00,41.21,41.24,41.2,41.22,55214.0,35.3353,35.3611,35.3268,35.3439,55214.0
2020-08-21 11:10:00,41.22,41.27,41.22,41.24,96387.0,35.3439,35.3868,35.3439,35.3611,96387.0
2020-08-21 11:15:00,41.23,41.26,41.21,41.22,83997.0,35.3525,35.3782,35.3353,35.3439,83997.0
2020-08-21 11:20:00,41.22,41.29,41.22,41.28,37296.0,35.3439,35.4039,35.3439,35.3954,37296.0
2020-08-21 11:25:00,41.28,41.3,41.26,41.27,81750.0,35.3954,35.4125,35.3782,35.3868,81750.0
2020-08-21 11:30:00,41.26,41.31,41.26,41.27,44340.0,35.3782,35.4211,35.3782,35.3868,44340.0
2020-08-21 11:35:00,41.27,41.28,41.24,41.28,833334.0,35.3868,35.3954,35.3611,35.3954,833334.0
2020-08-21 11:40:00,41.28,41.28,41.23,41.23,78058.0,35.3954,35.3954,35.3525,35.3525,78058.0
2020-08-21 11:45:00,41.24,41.26,41.23,41.24,29337.0,35.3611,35.3782,35.3525,35.3611,29337.0
2020-08-21 11:50:00,41.25,41.26,41.22,41.23,23793.0,35.3696,35.3782,35.3439,35.3525,23793.0
2020-08-21 11:55:00,41.23,41.25,41.21,41.22,45168.0,35.3525,35.3696,35.3353,35.3439,45168.0
2020-08-21 12:00:00,41.21,41.23,41.19,41.22,57282.0,35.3353,35.3525,35.3182,35.3439,57282.0
2020-08-21 12:05:00,41.22,41.25,41.22,41.23,23505.0,35.3439,35.3696,35.3439,35.3525,23505.0
2020-08-21 12:10:00,41.23,41.24,41.22,41.24,41129.0,35.3525,35.3611,35.3439,35.3611,41129.0
2020-08-21 12:15:00,41.23,41.25,41.23,41.24,16077.0,35.3525,35.3696,35.3525,35.3611,16077.0
2020-08-21 12:20:00,41.24,41.25,41.23,41.23,17206.0,35.3611,35.3696,35.3525,35.3525,17206.0
2020-08-21 12:25:00,41.23,41.24,41.22,41.23,17887.0,35.3525,35.3611,35.3439,35.3525,17887.0
2020-08-21 12:30:00,41.23,41.24,41.21,41.22,106514.0,35.3525,35.3611,35.3353,35.3439,106514.0
2020-08-21 12:35:00,41.21,41.23,41.2,41.21,23532.0,35.3353,35.3525,35.3268,35.3353,23532.0
2020-08-21 12:40:00,41.21,41.22,41.2,41.22,21584.0,35.3353,35.3439,35.3268,35.3439,21584.0
2020-08-21 12:45:00,41.21,41.24,41.21,41.23,42132.0,35.3353,35.3611,35.3353,35.3525,42132.0
2020-08-21 12:50:00,41.24,41.24,41.21,41.22,46294.0,35.3611,35.3611,35.3353,35.3439,46294.0
2020-08-21 12:55:00,41.23,41.24,41.21,41.23,22069.0,35.3525,35.3611,35.3353,35.3525,22069.0
2020-08-21 13:00:00,41.23,41.23,41.2,41.23,37851.0,35.3525,35.3525,35.3268,35.3525,37851.0
2020-08-21 13:05:00,41.22,41.24,41.21,41.24,20044.0,35.3439,35.3611,35.3353,35.3611,20044.0
2020-08-21 13:10:00,41.24,41.25,41.22,41.24,26131.0,35.3611,35.3696,35.3439,35.3611,26131.0
2020-08-21 13:15:00,41.24,41.25,41.22,41.23,28879.0,35.3611,35.3696,35.3439,35.3525,28879.0
2020-08-21 13:20:00,41.23,41.24,41.22,41.23,30168.0,35.3525,35.3611,35.3439,35.3525,30168.0
2020-08-21 13:25:00,41.22,41.23,41.21,41.22,48372.0,35.3439,35.3525,35.3353,35.3439,48372.0
2020-08-21 13:30:00,41.22,41.24,41.21,41.23,55139.0,35.3439,35.3611,35.3353,35.3525,55139.0
2020-08-21 13:35:00,41.24,41.26,41.23,41.25,38771.0,35.3611,35.3782,35.3525,35.3696,38771.0
2020-08-21 13:40:00,41.25,41.26,41.24,41.25,13258.0,35.3696,35.3782,35.3611,35.3696,13258.0
2020-08-21 13:45:00,41.25,41.26,41.24,41.26,44002.0,35.3696,35.3782,35.3611,35.3782,44002.0
2020-08-21 13:50:00,41.26,41.27,41.25,41.27,33800.0,35.3782,35.3868,35.3696,35.3868,33800.0
2020-08-21 13:55:00,41.26,41.28,41.25,41.28,51343.0,35.3782,35.3954,35.3696,35.3954,51343.0
2020-08-21 14:00:00,41.28,41.29,41.26,41.27,74442.0,35.3954,35.4039,35.3782,35.3868,74442.0
2020-08-21 14:05:00,41.28,41.3,41.27,41.3,137271.0,35.3954,35.4125,35.3868,35.4125,137271.0
2020-08-21 14:10:00,41.29,41.31,41.28,41.31,73944.0,35.4039,35.4211,35.3954,35.4211,73944.0
2020-08-21 14:15:00,41.3,41.33,41.3,41.32,97415.0,35.4125,35.4382,35.4125,35.4297,97415.0
2020-08-21 14:20:00,41.32,41.33,41.31,41.32,59503.0,35.4297,35.4382,35.4211,35.4297,59503.0
2020-08-21 14:25:00,41.32,41.33,41.31,41.33,53504.0,35.4297,35.4382,35.4211,35.4382,53504.0
2020-08-21 14:30:00,41.33,41.35,41.32,41.34,34545.0,35.4382,35.4554,35.4297,35.4468,34545.0
2020-08-21 14:35:00,41.35,41.37,41.34,41.35,82466.0,35.4554,35.4725,35.4468,35.4554,82466.0
2020-08-21 14:40:00,41.35,41.35,41.34,41.34,44586.0,35.4554,35.4554,35.4468,35.4468,44586.0
2020-08-21 14:45:00,41.34,41.36,41.34,41.34,71433.0,35.4468,35.464,35.4468,35.4468,71433.0
2020-08-21 14:50:00,41.35,41.36,41.35,41.36,78850.0,35.4554,35.464,35.4554,35.464,78850.0
2020-08-21 14:55:00,41.36,41.38,41.35,41.37,97535.0,35.464,35.4811,35.4554,35.4725,97535.0
2020-08-21 15:00:00,41.36,41.4,41.36,41.37,614065.0,35.464,35.4983,35.464,35.4725,614065.0
2020-08-21 15:05:00,41.37,41.39,41.36,41.38,50444.0,35.4725,35.4897,35.464,35.4811,50444.0
2020-08-21 15:10:00,41.38,41.39,41.37,41.38,31258.0,35.4811,35.4897,35.4725,35.4811,31258.0
2020-08-21 15:15:00,41.38,41.38,41.36,41.37,170441.0,35.4811,35.4811,35.464,35.4725,170441.0
2020-08-21 15:20:00,41.37,41.38,41.36,41.38,48230.0,35.4725,35.4811,35.464,35.4811,48230.0
2020-08-21 15:25:00,41.38,41.38,41.35,41.37,44512.0,35.4811,35.4811,35.4554,35.4725,44512.0
2020-08-21 15:30:00,41.37,41.38,41.35,41.36,74525.0,35.4725,35.4811,35.4554,35.464,74525.0
2020-08-21 15:35:00,41.37,41.37,41.35,41.37,48423.0,35.4725,35.4725,35.4554,35.4725,48423.0
2020-08-21 15:40:00,41.37,41.37,41.34,41.34,60909.0,35.4725,35.4725,35.4468,35.4468,60909.0
2020-08-21 15:45:00,41.35,41.37,41.33,41.34,50350.0,35.4554,35.4725,35.4382,35.4468,50350.0
2020-08-21 15:50:00,41.34,41.4,41.34,41.39,80241.0,35.4468,35.4983,35.4468,35.4897,80241.0
2020-08-21 15:55:00,41.39,41.41,41.38,41.39,141010.0,35.4897,35.5068,35.4811,35.4897,141010.0
2020-08-24 09:30:00,42.0,42.01,41.92,41.92,228612.0,36.0127,36.0213,35.9441,35.9441,228612.0
2020-08-24 09:35:00,41.92,41.94,41.91,41.94,31716.0,35.9441,35.9613,35.9356,35.9613,31716.0
2020-08-24 09:40:00,41.94,41.94,41.89,41.9,109230.0,35.9613,35.9613,35.9184,35.927,109230.0
2020-08-24 09:45:00,41.91,41.93,41.88,41.9,37465.0,35.9356,35.9527,35.9098,35.927,37465.0
2020-08-24 09:50:00,41.9,41.9,41.84,41.85,82957.0,35.927,35.927,35.8755,35.8841,82957.0
2020-08-24 09:55:00,41.85,41.86,41.83,41.84,88823.0,35.8841,35.8927,35.867,35.8755,88823.0
2020-08-24 10:00:00,41.84,41.86,41.81,41.86,124993.0,35.8755,35.8927,35.8498,35.8927,124993.0
2020-08-24 10:05:00,41.86,41.88,41.84,41.88,92690.0,35.8927,35.9098,35.8755,35.9098,92690.0
2020-08-24 10:10:00,41.87,41.9,41.84,41.88,103591.0,35.9013,35.927,35.8755,35.9098,103591.0
2020-08-24 10:15:00,41.89,41.92,41.87,41.92,60671.0,35.9184,35.9441,35.9013,35.9441,60671.0
2020-08-24 10:20:00,41.92,41.93,41.91,41.91,122160.0,35.9441,35.9527,35.9356,35.9356,122160.0
2020-08-24 10:25:00,41.91,41.92,41.86,41.86,178044.0,35.9356,35.9441,35.8927,35.8927,178044.0
2020-08-24 10:30:00,41.86,41.88,41.85,41.87,56964.0,35.8927,35.9098,35.8841,35.9013,56964.0
2020-08-24 10:35:00,41.88,41.9,41.85,41.89,114822.0,35.9098,35.927,35.8841,35.9184,114822.0
2020-08-24 10:40:00,41.9,41.91,41.88,41.9,75912.0,35.927,35.9356,35.9098,35.927,75912.0
2020-08-24 10:45:00,41.91,41.91,41.85,41.88,39208.0,35.9356,35.9356,35.8841,35.9098,39208.0
2020-08-24 10:50:00,41.88,41.89,41.85,41.85,35749.0,35.9098,35.9184,35.8841,35.8841,35749.0
2020-08-24 10:55:00,41.86,41.87,41.82,41.86,113987.0,35.8927,35.9013,35.8584,35.8927,113987.0
2020-08-24 11:00:00,41.85,41.89,41.85,41.87,46640.0,35.8841,35.9184,35.8841,35.9013,46640.0
2020-08-24 11:05:00,41.87,41.88,41.85,41.86,55395.0,35.9013,35.9098,35.8841,35.8927,55395.0
2020-08-24 11:10:00,41.87,41.87,41.85,41.86,29868.0,35.9013,35.9013,35.8841,35.8927,29868.0
2020-08-24 11:15:00,41.85,41.88,41.84,41.87,84001.0,35.8841,35.9098,35.8755,35.9013,84001.0
2020-08-24 11:20:00,41.87,41.88,41.86,41.87,28311.0,35.9013,35.9098,35.8927,35.9013,28311.0
2020-08-24 11:25:00,41.87,41.88,41.85,41.86,58510.0,35.9013,35.9098,35.8841,35.8927,58510.0
2020-08-24 11:30:00,41.86,41.88,41.86,41.88,51839.0,35.8927,35.9098,35.8927,35.9098,51839.0
2020-08-24 11:35:00,41.87,41.87,41.85,41.87,139722.0,35.9013,35.9013,35.8841,35.9013,139722.0
2020-08-24 11:40:00,41.87,41.88,41.85,41.88,32457.0,35.9013,35.9098,35.8841,35.9098,32457.0
2020-08-24 11:45:00,41.88,41.9,41.87,41.89,55909.0,35.9098,35.927,35.9013,35.9184,55909.0
2020-08-24 11:50:00,41.9,41.9,41.86,41.87,21472.0,35.927,35.927,35.8927,35.9013,21472.0
2020-08-24 11:55:00,41.88,41.88,41.86,41.86,35246.0,35.9098,35.9098,35.8927,35.8927,35246.0
2020-08-24 12:00:00,41.86,41.9,41.85,41.89,45409.0,35.8927,35.927,35.8841,35.9184,45409.0
2020-08-24 12:05:00,41.88,41.89,41.86,41.86,14852.0,35.9098,35.9184,35.8927,35.8927,14852.0
2020-08-24 12:10:00,41.87,41.89,41.86,41.88,14473.0,35.9013,35.9184,35.8927,35.9098,14473.0
2020-08-24 12:15:00,41.89,41.89,41.88,41.88,32680.0,35.9184,35.9184,35.9098,35.9098,32680.0
2020-08-24 12:20:00,41.88,41.89,41.86,41.87,74196.0,35.9098,35.9184,35.8927,35.9013,74196.0
2020-08-24 12:25:00,41.88,41.88,41.84,41.84,96996.0,35.9098,35.9098,35.8755,35.8755,96996.0
2020-08-24 12:30:00,41.84,41.85,41.83,41.84,115708.0,35.8755,35.8841,35.867,35.8755,115708.0
2020-08-24 12:35:00,41.85,41.86,41.85,41.86,33636.0,35.8841,35.8927,35.8841,35.8927,33636.0
2020-08-24 12:40:00,41.86,41.86,41.82,41.85,38937.0,35.8927,35.8927,35.8584,35.8841,38937.0
2020-08-24 12:45:00,41.85,41.86,41.84,41.85,19893.0,35.8841,35.8927,35.8755,35.8841,19893.0
2020-08-24 12:50:00,41.85,41.85,41.83,41.84,53039.0,35.8841,35.8841,35.867,35.8755,53039.0
2020-08-24 12:55:00,41.84,41.85,41.84,41.84,18270.0,35.8755,35.8841,35.8755,35.8755,18270.0
2020-08-24 13:00:00,41.85,41.88,41.84,41.87,54574.0,35.8841,35.9098,35.8755,35.9013,54574.0
2020-08-24 13:05:00,41.87,41.88,41.86,41.88,19657.0,35.9013,35.9098,35.8927,35.9098,19657.0
2020-08-24 13:10:00,41.88,41.88,41.85,41.85,36178.0,35.9098,35.9098,35.8841,35.8841,36178.0
2020-08-24 13:15:00,41.85,41.86,41.84,41.84,38482.0,35.8841,35.8927,35.8755,35.8755,38482.0
2020-08-24 13:20:00,41.84,41.85,41.83,41.84,189653.0,35.8755,35.8841,35.867,35.8755,189653.0
2020-08-24 13:25:00,41.84,41.85,41.84,41.85,31877.0,35.8755,35.8841,35.8755,35.8841,31877.0
2020-08-24 13:30:00,41.84,41.85,41.82,41.84,67243.0,35.8755,35.8841,35.8584,35.8755,67243.0
2020-08-24 13:35:00,41.83,41.85,41.83,41.85,17726.0,35.867,35.8841,35.867,35.8841,17726.0
2020-08-24 13:40:00,41.84,41.85,41.82,41.83,35182.0,35.8755,35.8841,35.8584,35.867,35182.0
2020-08-24 13:45:00,41.82,41.83,41.8,41.8,37580.0,35.8584,35.867,35.8412,35.8412,37580.0
2020-08-24 13:50:00,41.8,41.83,41.8,41.82,43080.0,35.8412,35.867,35.8412,35.8584,43080.0
2020-08-24 13:55:00,41.83,41.84,41.82,41.83,29147.0,35.867,35.8755,35.8584,35.867,29147.0
2020-08-24 14:00:00,41.83,41.84,41.81,41.82,22076.0,35.867,35.8755,35.8498,35.8584,22076.0
2020-08-24 14:05:00,41.82,41.83,41.81,41.82,27514.0,35.8584,35.867,35.8498,35.8584,27514.0
2020-08-24 14:10:00,41.82,41.83,41.82,41.83,35802.0,35.8584,35.867,35.8584,35.867,35802.0
2020-08-24 14:15:00,41.83,41.84,41.82,41.83,35717.0,35.867,35.8755,35.8584,35.867,35717.0
2020-08-24 14:20:00,41.83,41.83,41.8,41.81,46415.0,35.867,35.867,35.8412,35.8498,46415.0
2020-08-24 14:25:00,41.81,41.81,41.8,41.81,35974.0,35.8498,35.8498,35.8412,35.8498,35974.0
2020-08-24 14:30:00,41.8,41.82,41.79,41.8,49637.0,35.8412,35.8584,35.8327,35.8412,49637.0
2020-08-24 14:35:00,41.8,41.81,41.79,41.8,41162.0,35.8412,35.8498,35.8327,35.8412,41162.0
2020-08-24 14:40:00,41.8,41.8,41.78,41.79,23441.0,35.8412,35.8412,35.8241,35.8327,23441.0
2020-08-24 14:45:00,41.79,41.8,41.78,41.79,91826.0,35.8327,35.8412,35.8241,35.8327,91826.0
2020-08-24 14:50:00,41.79,41.79,41.76,41.77,52152.0,35.8327,35.8327,35.8069,35.8155,52152.0
2020-08-24 14:55:00,41.77,41.79,41.76,41.79,150496.0,35.8155,35.8327,35.8069,35.8327,150496.0
2020-08-24 15:00:00,41.78,41.79,41.77,41.78,40733.0,35.8241,35.8327,35.8155,35.8241,40733.0
2020-08-24 15:05:00,41.77,41.78,41.75,41.76,27360.0,35.8155,35.8241,35.7984,35.8069,27360.0
2020-08-24 15:10:00,41.76,41.76,41.74,41.76,128627.0,35.8069,35.8069,35.7898,35.8069,128627.0
2020-08-24 15:15:00,41.76,41.77,41.75,41.77,92410.0,35.8069,35.8155,35.7984,35.8155,92410.0
2020-08-24 15:20:00,41.77,41.81,41.76,41.8,70234.0,35.8155,35.8498,35.8069,35.8412,70234.0
2020-08-24 15:25:00,41.81,41.82,41.8,41.81,87362.0,35.8498,35.8584,35.8412,35.8498,87362.0
2020-08-24 15:30:00,41.8,41.82,41.79,41.81,79052.0,35.8412,35.8584,35.8327,35.8498,79052.0
2020-08-24 15:35:00,41.81,41.84,41.8,41.84,48671.0,35.8498,35.8755,35.8412,35.8755,48671.0
2020-08-24 15:40:00,41.84,41.85,41.83,41.84,66802.0,35.8755,35.8841,35.867,35.8755,66802.0
2020-08-24 15:45:00,41.84,41.85,41.84,41.85,49292.0,35.8755,35.8841,35.8755,35.8841,49292.0
2020-08-24 15:50:00,41.85,41.89,41.85,41.88,137101.0,35.8841,35.9184,35.8841,35.9098,137101.0
2020-08-24 15:55:00,41.88,41.91,41.87,41.91,135015.0,35.9098,35.9356,35.9013,35.9356,135015.0
2020-08-25 09:30:00,42.13,42.14,42.1,42.13,225302.0,36.1242,36.1328,36.0985,36.1242,225302.0
2020-08-25 09:35:00,42.12,42.12,42.06,42.06,56954.0,36.1156,36.1156,36.0642,36.0642,56954.0
2020-08-25 09:40:00,42.06,42.09,42.05,42.07,62308.0,36.0642,36.0899,36.0556,36.0728,62308.0
2020-08-25 09:45:00,42.07,42.12,42.06,42.09,77164.0,36.0728,36.1156,36.0642,36.0899,77164.0
2020-08-25 09:50:00,42.09,42.1,42.06,42.06,64674.0,36.0899,36.0985,36.0642,36.0642,64674.0
2020-08-25 09:55:00,42.05,42.09,42.04,42.06,46307.0,36.0556,36.0899,36.047,36.0642,46307.0
2020-08-25 10:00:00,42.05,42.08,42.01,42.04,168646.0,36.0556,36.0813,36.0213,36.047,168646.0
2020-08-25 10:05:00,42.04,42.06,41.97,41.98,107035.0,36.047,36.0642,35.987,35.9956,107035.0
2020-08-25 10:10:00,41.98,41.99,41.93,41.94,144306.0,35.9956,36.0042,35.9527,35.9613,144306.0
2020-08-25 10:15:00,41.94,42.04,41.94,42.03,51828.0,35.9613,36.047,35.9613,36.0385,51828.0
2020-08-25 10:20:00,42.02,42.03,41.99,42.01,64129.0,36.0299,36.0385,36.0042,36.0213,64129.0
2020-08-25 10:25:00,42.0,42.01,41.95,42.0,106588.0,36.0127,36.0213,35.9699,36.0127,106588.0
2020-08-25 10:30:00,41.99,41.99,41.93,41.94,114887.0,36.0042,36.0042,35.9527,35.9613,114887.0
2020-08-25 10:35:00,41.94,41.99,41.93,41.98,74678.0,35.9613,36.0042,35.9527,35.9956,74678.0
2020-08-25 10:40:00,41.97,41.97,41.92,41.92,12121.0,35.987,35.987,35.9441,35.9441,12121.0
2020-08-25 10:45:00,41.92,41.95,41.88,41.89,179695.0,35.9441,35.9699,35.9098,35.9184,179695.0
2020-08-25 10:50:00,41.88,41.89,41.85,41.87,51569.0,35.9098,35.9184,35.8841,35.9013,51569.0
2020-08-25 10:55:00,41.86,41.9,41.84,41.9,59329.0,35.8927,35.927,35.8755,35.927,59329.0
2020-08-25 11:00:00,41.89,41.93,41.88,41.92,26472.0,35.9184,35.9527,35.9098,35.9441,26472.0
2020-08-25 11:05:00,41.91,41.93,41.9,41.92,34436.0,35.9356,35.9527,35.927,35.9441,34436.0
2020-08-25 11:10:00,41.92,41.94,41.89,41.93,61848.0,35.9441,35.9613,35.9184,35.9527,61848.0
2020-08-25 11:15:00,41.93,41.94,41.91,41.94,26672.0,35.9527,35.9613,35.9356,35.9613,26672.0
2020-08-25 11:20:00,41.93,41.93,41.88,41.9,38070.0,35.9527,35.9527,35.9098,35.927,38070.0
2020-08-25 11:25:00,41.9,41.9,41.86,41.89,33875.0,35.927,35.927,35.8927,35.9184,33875.0
2020-08-25 11:30:00,41.88,41.88,41.84,41.85,74812.0,35.9098,35.9098,35.8755,35.8841,74812.0
2020-08-25 11:35:00,41.85,41.85,41.81,41.81,31646.0,35.8841,35.8841,35.8498,35.8498,31646.0
2020-08-25 11:40:00,41.82,41.84,41.78,41.79,62111.0,35.8584,35.8755,35.8241,35.8327,62111.0
2020-08-25 11:45:00,41.79,41.8,41.77,41.79,21516.0,35.8327,35.8412,35.8155,35.8327,21516.0
2020-08-25 11:50:00,41.8,41.81,41.79,41.8,57515.0,35.8412,35.8498,35.8327,35.8412,57515.0
2020-08-25 11:55:00,41.8,41.82,41.8,41.8,27667.0,35.8412,35.8584,35.8412,35.8412,27667.0
2020-08-25 12:00:00,41.81,41.81,41.79,41.8,34303.0,35.8498,35.8498,35.8327,35.8412,34303.0
2020-08-25 12:05:00,41.8,41.82,41.79,41.82,23062.0,35.8412,35.8584,35.8327,35.8584,23062.0
2020-08-25 12:10:00,41.81,41.81,41.74,41.76,93771.0,35.8498,35.8498,35.7898,35.8069,93771.0
2020-08-25 12:15:00,41.75,41.78,41.75,41.77,30417.0,35.7984,35.8241,35.7984,35.8155,30417.0
2020-08-25 12:20:00,41.77,41.79,41.76,41.78,40381.0,35.8155,35.8327,35.8069,35.8241,40381.0
2020-08-25 12:25:00,41.78,41.79,41.77,41.77,19191.0,35.8241,35.8327,35.8155,35.8155,19191.0
2020-08-25 12:30:00,41.78,41.79,41.76,41.78,73339.0,35.8241,35.8327,35.8069,35.8241,73339.0
2020-08-25 12:35:00,41.79,41.8,41.78,41.79,30540.0,35.8327,35.8412,35.8241,35.8327,30540.0
2020-08-25 12:40:00,41.79,41.8,41.78,41.79,115644.0,35.8327,35.8412,35.8241,35.8327,115644.0
2020-08-25 12:45:00,41.8,41.8,41.78,41.79,28753.0,35.8412,35.8412,35.8241,35.8327,28753.0
2020-08-25 12:50:00,41.79,41.79,41.77,41.77,54898.0,35.8327,35.8327,35.8155,35.8155,54898.0
2020-08-25 12:55:00,41.77,41.79,41.77,41.78,35981.0,35.8155,35.8327,35.8155,35.8241,35981.0
2020-08-25 13:00:00,41.78,41.8,41.77,41.79,38274.0,35.8241,35.8412,35.8155,35.8327,38274.0
2020-08-25 13:05:00,41.79,41.8,41.77,41.8,18696.0,35.8327,35.8412,35.8155,35.8412,18696.0
2020-08-25 13:10:00,41.81,41.81,41.79,41.81,21411.0,35.8498,35.8498,35.8327,35.8498,21411.0
2020-08-25 13:15:00,41.81,41.83,41.8,41.83,98307.0,35.8498,35.867,35.8412,35.867,98307.0
2020-08-25 13:20:00,41.83,41.83,41.82,41.83,15498.0,35.867,35.867,35.8584,35.867,15498.0
2020-08-25 13:25:00,41.83,41.84,41.82,41.82,90138.0,35.867,35.8755,35.8584,35.8584,90138.0
2020-08-25 13:30:00,41.82,41.84,41.82,41.83,27872.0,35.8584,35.8755,35.8584,35.867,27872.0
2020-08-25 13:35:00,41.84,41.84,41.82,41.84,12755.0,35.8755,35.8755,35.8584,35.8755,12755.0
2020-08-25 13:40:00,41.83,41.85,41.82,41.84,56937.0,35.867,35.8841,35.8584,35.8755,56937.0
2020-08-25 13:45:00,41.84,41.84,41.83,41.83,22288.0,35.8755,35.8755,35.867,35.867,22288.0
2020-08-25 13:50:00,41.83,41.84,41.81,41.83,62335.0,35.867,35.8755,35.8498,35.867,62335.0
2020-08-25 13:55:00,41.83,41.84,41.82,41.83,50864.0,35.867,35.8755,35.8584,35.867,50864.0
2020-08-25 14:00:00,41.84,41.84,41.82,41.84,411794.0,35.8755,35.8755,35.8584,35.8755,411794.0
2020-08-25 14:05:00,41.84,41.85,41.83,41.84,105655.0,35.8755,35.8841,35.867,35.8755,105655.0
2020-08-25 14:10:00,41.84,41.88,41.83,41.86,2508453.0,35.8755,35.9098,35.867,35.8927,2508453.0
2020-08-25 14:15:00,41.85,41.87,41.82,41.86,391011.0,35.8841,35.9013,35.8584,35.8927,391011.0
2020-08-25 14:20:00,41.85,41.9,41.85,41.89,114025.0,35.8841,35.927,35.8841,35.9184,114025.0
2020-08-25 14:25:00,41.89,41.91,41.89,41.9,18742.0,35.9184,35.9356,35.9184,35.927,18742.0
2020-08-25 14:30:00,41.91,41.91,41.89,41.91,44589.0,35.9356,35.9356,35.9184,35.9356,44589.0
2020-08-25 14:35:00,41.91,41.91,41.9,41.91,46246.0,35.9356,35.9356,35.927,35.9356,46246.0
2020-08-25 14:40:00,41.91,41.93,41.9,41.91,50517.0,35.9356,35.9527,35.927,35.9356,50517.0
2020-08-25 14:45:00,41.91,41.93,41.91,41.92,19267.0,35.9356,35.9527,35.9356,35.9441,19267.0
2020-08-25 14:50:00,41.91,41.93,41.91,41.93,25570.0,35.9356,35.9527,35.9356,35.9527,25570.0
2020-08-25 14:55:00,41.93,41.94,41.91,41.94,27523.0,35.9527,35.9613,35.9356,35.9613,27523.0
2020-08-25 15:00:00,41.93,41.93,41.91,41.91,29162.0,35.9527,35.9527,35.9356,35.9356,29162.0
2020-08-25 15:05:00,41.91,41.94,41.9,41.93,58093.0,35.9356,35.9613,35.927,35.9527,58093.0
2020-08-25 15:10:00,41.93,41.95,41.93,41.94,50079.0,35.9527,35.9699,35.9527,35.9613,50079.0
2020-08-25 15:15:00,41.94,41.97,41.93,41.96,44412.0,35.9613,35.987,35.9527,35.9784,44412.0
2020-08-25 15:20:00,41.96,41.96,41.94,41.96,57694.0,35.9784,35.9784,35.9613,35.9784,57694.0
2020-08-25 15:25:00,41.96,41.98,41.95,41.97,117625.0,35.9784,35.9956,35.9699,35.987,117625.0
2020-08-25 15:30:00,41.97,41.99,41.97,41.98,104650.0,35.987,36.0042,35.987,35.9956,104650.0
2020-08-25 15:35:00,41.98,41.99,41.98,41.98,47883.0,35.9956,36.0042,35.9956,35.9956,47883.0
2020-08-25 15:40:00,41.98,41.99,41.97,41.99,521522.0,35.9956,36.0042,35.987,36.0042,521522.0
2020-08-25 15:45:00,41.99,42.01,41.98,42.0,158686.0,36.0042,36.0213,35.9956,36.0127,158686.0
2020-08-25 15:50:00,42.0,42.01,41.99,42.01,91923.0,36.0127,36.0213,36.0042,36.0213,91923.0
2020-08-25 15:55:00,42.0,42.01,41.97,42.0,443507.0,36.0127,36.0213,35.987,36.0127,443507.0
2020-08-26 09:30:00,42.01,42.03,41.97,42.02,205361.0,36.0213,36.0385,35.987,36.0299,205361.0
2020-08-26 09:35:00,42.01,42.04,42.01,42.04,28549.0,36.0213,36.047,36.0213,36.047,28549.0
2020-08-26 09:40:00,42.03,42.06,42.0,42.01,87576.0,36.0385,36.0642,36.0127,36.0213,87576.0
2020-08-26 09:45:00,42.01,42.05,42.0,42.04,53166.0,36.0213,36.0556,36.0127,36.047,53166.0
2020-08-26 09:50:00,42.04,42.05,42.02,42.03,19245.0,36.047,36.0556,36.0299,36.0385,19245.0
2020-08-26 09:55:00,42.04,42.08,42.04,42.08,80812.0,36.047,36.0813,36.047,36.0813,80812.0
2020-08-26 10:00:00,42.08,42.08,42.05,42.07,140763.0,36.0813,36.0813,36.0556,36.0728,140763.0
2020-08-26 10:05:00,42.07,42.1,42.06,42.09,127283.0,36.0728,36.0985,36.0642,36.0899,127283.0
2020-08-26 10:10:00,42.09,42.1,42.07,42.09,58724.0,36.0899,36.0985,36.0728,36.0899,58724.0
2020-08-26 10:15:00,42.09,42.11,42.08,42.11,70819.0,36.0899,36.107,36.0813,36.107,70819.0
2020-08-26 10:20:00,42.1,42.1,42.08,42.09,102866.0,36.0985,36.0985,36.0813,36.0899,102866.0
2020-08-26 10:25:00,42.09,42.12,42.07,42.11,64592.0,36.0899,36.1156,36.0728,36.107,64592.0
2020-08-26 10:30:00,42.12,42.13,42.1,42.12,53129.0,36.1156,36.1242,36.0985,36.1156,53129.0
2020-08-26 10:35:00,42.12,42.14,42.11,42.12,61641.0,36.1156,36.1328,36.107,36.1156,61641.0
2020-08-26 10:40:00,42.12,42.14,42.11,42.13,56257.0,36.1156,36.1328,36.107,36.1242,56257.0
2020-08-26 10:45:00,42.13,42.15,42.13,42.14,23711.0,36.1242,36.1413,36.1242,36.1328,23711.0
2020-08-26 10:50:00,42.14,42.14,42.09,42.1,31923.0,36.1328,36.1328,36.0899,36.0985,31923.0
2020-08-26 10:55:00,42.09,42.12,42.09,42.09,36165.0,36.0899,36.1156,36.0899,36.0899,36165.0
2020-08-26 11:00:00,42.1,42.11,42.09,42.11,39245.0,36.0985,36.107,36.0899,36.107,39245.0
2020-08-26 11:05:00,42.11,42.12,42.1,42.12,25777.0,36.107,36.1156,36.0985,36.1156,25777.0
2020-08-26 11:10:00,42.12,42.14,42.11,42.13,31880.0,36.1156,36.1328,36.107,36.1242,31880.0
2020-08-26 11:15:00,42.13,42.14,42.1,42.11,22156.0,36.1242,36.1328,36.0985,36.107,22156.0
2020-08-26 11:20:00,42.11,42.16,42.1,42.16,123125.0,36.107,36.1499,36.0985,36.1499,123125.0
2020-08-26 11:25:00,42.16,42.19,42.15,42.19,70626.0,36.1499,36.1756,36.1413,36.1756,70626.0
2020-08-26 11:30:00,42.19,42.2,42.17,42.2,50064.0,36.1756,36.1842,36.1585,36.1842,50064.0
2020-08-26 11:35:00,42.19,42.22,42.19,42.22,132112.0,36.1756,36.2014,36.1756,36.2014,132112.0
2020-08-26 11:40:00,42.21,42.25,42.21,42.25,74688.0,36.1928,36.2271,36.1928,36.2271,74688.0
2020-08-26 11:45:00,42.25,42.25,42.22,42.23,45980.0,36.2271,36.2271,36.2014,36.2099,45980.0
2020-08-26 11:50:00,42.23,42.24,42.21,42.23,56711.0,36.2099,36.2185,36.1928,36.2099,56711.0
2020-08-26 11:55:00,42.23,42.23,42.2,42.21,29166.0,36.2099,36.2099,36.1842,36.1928,29166.0
2020-08-26 12:00:00,42.21,42.23,42.2,42.22,60710.0,36.1928,36.2099,36.1842,36.2014,60710.0
2020-08-26 12:05:00,42.22,42.23,42.21,42.22,65782.0,36.2014,36.2099,36.1928,36.2014,65782.0
2020-08-26 12:10:00,42.22,42.25,42.22,42.24,52032.0,36.2014,36.2271,36.2014,36.2185,52032.0
2020-08-26 12:15:00,42.25,42.27,42.23,42.26,92891.0,36.2271,36.2442,36.2099,36.2357,92891.0
2020-08-26 12:20:00,42.26,42.27,42.25,42.26,67559.0,36.2357,36.2442,36.2271,36.2357,67559.0
2020-08-26 12:25:00,42.26,42.28,42.26,42.28,42814.0,36.2357,36.2528,36.2357,36.2528,42814.0
2020-08-26 12:30:00,42.27,42.29,42.27,42.27,59329.0,36.2442,36.2614,36.2442,36.2442,59329.0
2020-08-26 12:35:00,42.27,42.27,42.26,42.27,69287.0,36.2442,36.2442,36.2357,36.2442,69287.0
2020-08-26 12:40:00,42.26,42.27,42.25,42.26,49413.0,36.2357,36.2442,36.2271,36.2357,49413.0
2020-08-26 12:45:00,42.26,42.27,42.25,42.27,80505.0,36.2357,36.2442,36.2271,36.2442,80505.0
2020-08-26 12:50:00,42.27,42.29,42.27,42.29,47420.0,36.2442,36.2614,36.2442,36.2614,47420.0
2020-08-26 12:55:00,42.28,42.29,42.27,42.27,28465.0,36.2528,36.2614,36.2442,36.2442,28465.0
2020-08-26 13:00:00,42.27,42.3,42.27,42.3,396002.0,36.2442,36.27,36.2442,36.27,396002.0
2020-08-26 13:05:00,42.29,42.3,42.28,42.29,126481.0,36.2614,36.27,36.2528,36.2614,126481.0
2020-08-26 13:10:00,42.29,42.31,42.28,42.3,2492667.0,36.2614,36.2785,36.2528,36.27,2492667.0
2020-08-26 13:15:00,42.29,42.3,42.28,42.29,29167.0,36.2614,36.27,36.2528,36.2614,29167.0
2020-08-26 13:20:00,42.29,42.29,42.26,42.28,31953.0,36.2614,36.2614,36.2357,36.2528,31953.0
2020-08-26 13:25:00,42.27,42.28,42.25,42.27,48430.0,36.2442,36.2528,36.2271,36.2442,48430.0
2020-08-26 13:30:00,42.27,42.28,42.26,42.27,26339.0,36.2442,36.2528,36.2357,36.2442,26339.0
2020-08-26 13:35:00,42.27,42.3,42.26,42.3,37504.0,36.2442,36.27,36.2357,36.27,37504.0
2020-08-26 13:40:00,42.29,42.29,42.27,42.27,31971.0,36.2614,36.2614,36.2442,36.2442,31971.0
2020-08-26 13:45:00,42.28,42.29,42.27,42.29,29796.0,36.2528,36.2614,36.2442,36.2614,29796.0
2020-08-26 13:50:00,42.29,42.29,42.26,42.27,24804.0,36.2614,36.2614,36.2357,36.2442,24804.0
2020-08-26 13:55:00,42.27,42.28,42.26,42.27,29927.0,36.2442,36.2528,36.2357,36.2442,29927.0
2020-08-26 14:00:00,42.27,42.31,42.26,42.3,44085.0,36.2442,36.2785,36.2357,36.27,44085.0
2020-08-26 14:05:00,42.31,42.31,42.29,42.3,13180.0,36.2785,36.2785,36.2614,36.27,13180.0
2020-08-26 14:10:00,42.29,42.31,42.29,42.3,32100.0,36.2614,36.2785,36.2614,36.27,32100.0
2020-08-26 14:15:00,42.3,42.32,42.29,42.32,114184.0,36.27,36.2871,36.2614,36.2871,114184.0
2020-08-26 14:20:00,42.31,42.32,42.3,42.32,94435.0,36.2785,36.2871,36.27,36.2871,94435.0
2020-08-26 14:25:00,42.32,42.33,42.3,42.32,158579.0,36.2871,36.2957,36.27,36.2871,158579.0
2020-08-26 14:30:00,42.32,42.32,42.27,42.28,116368.0,36.2871,36.2871,36.2442,36.2528,116368.0
2020-08-26 14:35:00,42.29,42.29,42.23,42.25,164210.0,36.2614,36.2614,36.2099,36.2271,164210.0
2020-08-26 14:40:00,42.25,42.26,42.21,42.22,177924.0,36.2271,36.2357,36.1928,36.2014,177924.0
2020-08-26 14:45:00,42.21,42.24,42.21,42.24,50935.0,36.1928,36.2185,36.1928,36.2185,50935.0
2020-08-26 14:50:00,42.23,42.25,42.22,42.23,60532.0,36.2099,36.2271,36.2014,36.2099,60532.0
2020-08-26 14:55:00,42.23,42.24,42.2,42.2,106537.0,36.2099,36.2185,36.1842,36.1842,106537.0
2020-08-26 15:00:00,42.2,42.21,42.18,42.2,94693.0,36.1842,36.1928,36.1671,36.1842,94693.0
2020-08-26 15:05:00,42.2,42.26,42.2,42.25,30751.0,36.1842,36.2357,36.1842,36.2271,30751.0
2020-08-26 15:10:00,42.25,42.27,42.24,42.27,50717.0,36.2271,36.2442,36.2185,36.2442,50717.0
2020-08-26 15:15:00,42.27,42.27,42.24,42.25,117995.0,36.2442,36.2442,36.2185,36.2271,117995.0
2020-08-26 15:20:00,42.25,42.28,42.24,42.27,294506.0,36.2271,36.2528,36.2185,36.2442,294506.0
2020-08-26 15:25:00,42.28,42.3,42.27,42.3,122432.0,36.2528,36.27,36.2442,36.27,122432.0
2020-08-26 15:30:00,42.3,42.3,42.25,42.27,87370.0,36.27,36.27,36.2271,36.2442,87370.0
2020-08-26 15:35:00,42.26,42.29,42.26,42.27,71635.0,36.2357,36.2614,36.2357,36.2442,71635.0
2020-08-26 15:40:00,42.27,42.28,42.25,42.27,72818.0,36.2442,36.2528,36.2271,36.2442,72818.0
2020-08-26 15:45:00,42.27,42.3,42.26,42.3,168324.0,36.2442,36.27,36.2357,36.27,168324.0
2020-08-26 15:50:00,42.3,42.31,42.27,42.28,115738.0,36.27,36.2785,36.2442,36.2528,115738.0
2020-08-26 15:55:00,42.28,42.3,42.27,42.29,732934.0,36.2528,36.27,36.2442,36.2614,732934.0
2020-08-27 09:30:00,42.31,42.31,42.17,42.17,188421.0,36.2785,36.2785,36.1585,36.1585,188421.0
2020-08-27 09:35:00,42.16,42.2,42.06,42.08,305320.0,36.1499,36.1842,36.0642,36.0813,305320.0
2020-08-27 09:40:00,42.07,42.13,42.06,42.12,81502.0,36.0728,36.1242,36.0642,36.1156,81502.0
2020-08-27 09:45:00,42.12,42.12,42.01,42.1,153494.0,36.1156,36.1156,36.0213,36.0985,153494.0
2020-08-27 09:50:00,42.09,42.16,42.06,42.14,132071.0,36.0899,36.1499,36.0642,36.1328,132071.0
2020-08-27 09:55:00,42.13,42.15,42.08,42.12,91549.0,36.1242,36.1413,36.0813,36.1156,91549.0
2020-08-27 10:00:00,42.12,42.12,42.01,42.02,235132.0,36.1156,36.1156,36.0213,36.0299,235132.0
2020-08-27 10:05:00,42.02,42.02,41.89,41.91,236924.0,36.0299,36.0299,35.9184,35.9356,236924.0
2020-08-27 10:10:00,41.91,41.92,41.86,41.88,105153.0,35.9356,35.9441,35.8927,35.9098,105153.0
2020-08-27 10:15:00,41.87,41.99,41.86,41.98,79243.0,35.9013,36.0042,35.8927,35.9956,79243.0
2020-08-27 10:20:00,41.97,41.99,41.95,41.99,173254.0,35.987,36.0042,35.9699,36.0042,173254.0
2020-08-27 10:25:00,41.99,42.05,41.98,42.03,80732.0,36.0042,36.0556,35.9956,36.0385,80732.0
2020-08-27 10:30:00,42.03,42.06,42.0,42.05,79600.0,36.0385,36.0642,36.0127,36.0556,79600.0
2020-08-27 10:35:00,42.06,42.06,42.01,42.02,104385.0,36.0642,36.0642,36.0213,36.0299,104385.0
2020-08-27 10:40:00,42.02,42.02,41.97,41.98,57006.0,36.0299,36.0299,35.987,35.9956,57006.0
2020-08-27 10:45:00,41.98,41.99,41.91,41.93,101929.0,35.9956,36.0042,35.9356,35.9527,101929.0
2020-08-27 10:50:00,41.93,41.99,41.92,41.98,155700.0,35.9527,36.0042,35.9441,35.9956,155700.0
2020-08-27 10:55:00,41.98,42.02,41.94,42.01,72480.0,35.9956,36.0299,35.9613,36.0213,72480.0
2020-08-27 11:00:00,42.01,42.03,42.0,42.02,98797.0,36.0213,36.0385,36.0127,36.0299,98797.0
2020-08-27 11:05:00,42.02,42.03,41.99,41.99,58379.0,36.0299,36.0385,36.0042,36.0042,58379.0
2020-08-27 11:10:00,41.99,42.0,41.94,41.95,36700.0,36.0042,36.0127,35.9613,35.9699,36700.0
2020-08-27 11:15:00,41.95,41.95,41.91,41.91,95027.0,35.9699,35.9699,35.9356,35.9356,95027.0
2020-08-27 11:20:00,41.91,41.93,41.9,41.92,149951.0,35.9356,35.9527,35.927,35.9441,149951.0
2020-08-27 11:25:00,41.92,41.93,41.89,41.91,66018.0,35.9441,35.9527,35.9184,35.9356,66018.0
2020-08-27 11:30:00,41.91,41.92,41.87,41.92,114436.0,35.9356,35.9441,35.9013,35.9441,114436.0
2020-08-27 11:35:00,41.92,41.99,41.91,41.98,16722.0,35.9441,36.0042,35.9356,35.9956,16722.0
2020-08-27 11:40:00,41.99,42.04,41.99,42.04,48782.0,36.0042,36.047,36.0042,36.047,48782.0
2020-08-27 11:45:00,42.04,42.05,42.02,42.04,71811.0,36.047,36.0556,36.0299,36.047,71811.0
2020-08-27 11:50:00,42.04,42.05,42.02,42.05,43186.0,36.047,36.0556,36.0299,36.0556,43186.0
2020-08-27 11:55:00,42.05,42.05,42.01,42.01,29641.0,36.0556,36.0556,36.0213,36.0213,29641.0
2020-08-27 12:00:00,42.01,42.01,41.95,41.98,41641.0,36.0213,36.0213,35.9699,35.9956,41641.0
2020-08-27 12:05:00,41.98,42.01,41.97,41.99,27446.0,35.9956,36.0213,35.987,36.0042,27446.0
2020-08-27 12:10:00,42.0,42.01,41.96,41.97,30430.0,36.0127,36.0213,35.9784,35.987,30430.0
2020-08-27 12:15:00,41.98,41.98,41.93,41.93,39623.0,35.9956,35.9956,35.9527,35.9527,39623.0
2020-08-27 12:20:00,41.93,41.93,41.89,41.92,59804.0,35.9527,35.9527,35.9184,35.9441,59804.0
2020-08-27 12:25:00,41.92,41.94,41.88,41.88,110753.0,35.9441,35.9613,35.9098,35.9098,110753.0
2020-08-27 12:30:00,41.88,41.92,41.87,41.89,112033.0,35.9098,35.9441,35.9013,35.9184,112033.0
2020-08-27 12:35:00,41.89,41.89,41.81,41.84,105916.0,35.9184,35.9184,35.8498,35.8755,105916.0
2020-08-27 12:40:00,41.84,41.85,41.8,41.81,63815.0,35.8755,35.8841,35.8412,35.8498,63815.0
2020-08-27 12:45:00,41.81,41.82,41.77,41.77,62277.0,35.8498,35.8584,35.8155,35.8155,62277.0
2020-08-27 12:50:00,41.78,41.79,41.71,41.73,105373.0,35.8241,35.8327,35.7641,35.7812,105373.0
2020-08-27 12:55:00,41.74,41.77,41.72,41.73,39439.0,35.7898,35.8155,35.7726,35.7812,39439.0
2020-08-27 13:00:00,41.73,41.75,41.71,41.73,69987.0,35.7812,35.7984,35.7641,35.7812,69987.0
2020-08-27 13:05:00,41.73,41.8,41.7,41.79,63381.0,35.7812,35.8412,35.7555,35.8327,63381.0
2020-08-27 13:10:00,41.79,41.83,41.78,41.83,33956.0,35.8327,35.867,35.8241,35.867,33956.0
2020-08-27 13:15:00,41.83,41.85,41.81,41.83,44540.0,35.867,35.8841,35.8498,35.867,44540.0
2020-08-27 13:20:00,41.83,41.87,41.82,41.85,44362.0,35.867,35.9013,35.8584,35.8841,44362.0
2020-08-27 13:25:00,41.85,41.88,41.85,41.87,82072.0,35.8841,35.9098,35.8841,35.9013,82072.0
2020-08-27 13:30:00,41.88,41.9,41.86,41.88,81521.0,35.9098,35.927,35.8927,35.9098,81521.0
2020-08-27 13:35:00,41.87,41.89,41.87,41.88,40367.0,35.9013,35.9184,35.9013,35.9098,40367.0
2020-08-27 13:40:00,41.87,41.9,41.86,41.87,30898.0,35.9013,35.927,35.8927,35.9013,30898.0
2020-08-27 13:45:00,41.87,41.9,41.85,41.88,21847.0,35.9013,35.927,35.8841,35.9098,21847.0
2020-08-27 13:50:00,41.88,41.89,41.83,41.85,70885.0,35.9098,35.9184,35.867,35.8841,70885.0
2020-08-27 13:55:00,41.85,41.92,41.85,41.91,63389.0,35.8841,35.9441,35.8841,35.9356,63389.0
2020-08-27 14:00:00,41.91,41.95,41.9,41.95,44837.0,35.9356,35.9699,35.927,35.9699,44837.0
2020-08-27 14:05:00,41.95,41.95,41.93,41.94,37478.0,35.9699,35.9699,35.9527,35.9613,37478.0
2020-08-27 14:10:00,41.95,41.98,41.94,41.95,51564.0,35.9699,35.9956,35.9613,35.9699,51564.0
2020-08-27 14:15:00,41.95,41.97,41.94,41.95,157535.0,35.9699,35.987,35.9613,35.9699,157535.0
2020-08-27 14:20:00,41.96,41.96,41.94,41.95,42791.0,35.9784,35.9784,35.9613,35.9699,42791.0
2020-08-27 14:25:00,41.95,41.99,41.94,41.98,41713.0,35.9699,36.0042,35.9613,35.9956,41713.0
2020-08-27 14:30:00,41.98,41.99,41.95,41.97,506711.0,35.9956,36.0042,35.9699,35.987,506711.0
2020-08-27 14:35:00,41.97,42.0,41.96,41.98,74132.0,35.987,36.0127,35.9784,35.9956,74132.0
2020-08-27 14:40:00,41.98,41.99,41.97,41.97,50595.0,35.9956,36.0042,35.987,35.987,50595.0
2020-08-27 14:45:00,41.97,41.99,41.95,41.95,84176.0,35.987,36.0042,35.9699,35.9699,84176.0
2020-08-27 14:50:00,41.96,41.97,41.93,41.95,234228.0,35.9784,35.987,35.9527,35.9699,234228.0
2020-08-27 14:55:00,41.95,41.97,41.94,41.95,90434.0,35.9699,35.987,35.9613,35.9699,90434.0
2020-08-27 15:00:00,41.95,41.98,41.95,41.96,45180.0,35.9699,35.9956,35.9699,35.9784,45180.0
2020-08-27 15:05:00,41.95,41.97,41.92,41.97,56496.0,35.9699,35.987,35.9441,35.987,56496.0
2020-08-27 15:10:00,41.97,41.98,41.95,41.96,75871.0,35.987,35.9956,35.9699,35.9784,75871.0
2020-08-27 15:15:00,41.95,41.99,41.94,41.98,45270.0,35.9699,36.0042,35.9613,35.9956,45270.0
2020-08-27 15:20:00,41.98,42.0,41.97,41.98,64166.0,35.9956,36.0127,35.987,35.9956,64166.0
2020-08-27 15:25:00,41.98,41.98,41.96,41.97,97599.0,35.9956,35.9956,35.9784,35.987,97599.0
2020-08-27 15:30:00,41.97,41.98,41.95,41.97,78057.0,35.987,35.9956,35.9699,35.987,78057.0
2020-08-27 15:35:00,41.98,41.98,41.95,41.96,78779.0,35.9956,35.9956,35.9699,35.9784,78779.0
2020-08-27 15:40:00,41.96,41.99,41.94,41.94,94753.0,35.9784,36.0042,35.9613,35.9613,94753.0
2020-08-27 15:45:00,41.94,41.98,41.93,41.95,93562.0,35.9613,35.9956,35.9527,35.9699,93562.0
2020-08-27 15:50:00,41.95,41.95,41.9,41.9,126032.0,35.9699,35.9699,35.927,35.927,126032.0
2020-08-27 15:55:00,41.91,41.92,41.87,41.88,213151.0,35.9356,35.9441,35.9013,35.9098,213151.0
2020-08-28 09:30:00,42.12,42.16,42.05,42.11,253154.0,36.1156,36.1499,36.0556,36.107,253154.0
2020-08-28 09:35:00,42.11,42.14,42.07,42.08,102260.0,36.107,36.1328,36.0728,36.0813,102260.0
2020-08-28 09:40:00,42.07,42.11,42.06,42.1,5382665.0,36.0728,36.107,36.0642,36.0985,5382665.0
2020-08-28 09:45:00,42.09,42.11,42.07,42.09,586090.0,36.0899,36.107,36.0728,36.0899,586090.0
2020-08-28 09:50:00,42.09,42.1,42.05,42.08,87528.0,36.0899,36.0985,36.0556,36.0813,87528.0
2020-08-28 09:55:00,42.06,42.08,42.05,42.05,35893.0,36.0642,36.0813,36.0556,36.0556,35893.0
2020-08-28 10:00:00,42.06,42.07,42.02,42.02,184970.0,36.0642,36.0728,36.0299,36.0299,184970.0
2020-08-28 10:05:00,42.03,42.05,41.96,41.99,42287.0,36.0385,36.0556,35.9784,36.0042,42287.0
2020-08-28 10:10:00,41.98,42.0,41.93,41.95,381284.0,35.9956,36.0127,35.9527,35.9699,381284.0
2020-08-28 10:15:00,41.95,41.96,41.9,41.94,55465.0,35.9699,35.9784,35.927,35.9613,55465.0
2020-08-28 10:20:00,41.94,41.99,41.93,41.96,52377.0,35.9613,36.0042,35.9527,35.9784,52377.0
2020-08-28 10:25:00,41.98,42.04,41.97,42.04,25368.0,35.9956,36.047,35.987,36.047,25368.0
2020-08-28 10:30:00,42.02,42.04,41.95,41.96,43577.0,36.0299,36.047,35.9699,35.9784,43577.0
2020-08-28 10:35:00,41.96,42.01,41.92,42.0,102532.0,35.9784,36.0213,35.9441,36.0127,102532.0
2020-08-28 10:40:00,42.02,42.05,42.0,42.02,105292.0,36.0299,36.0556,36.0127,36.0299,105292.0
2020-08-28 10:45:00,42.02,42.05,41.98,42.05,45444.0,36.0299,36.0556,35.9956,36.0556,45444.0
2020-08-28 10:50:00,42.05,42.05,41.99,42.05,29793.0,36.0556,36.0556,36.0042,36.0556,29793.0
2020-08-28 10:55:00,42.05,42.05,41.98,42.01,85008.0,36.0556,36.0556,35.9956,36.0213,85008.0
2020-08-28 11:00:00,42.01,42.04,42.01,42.03,69970.0,36.0213,36.047,36.0213,36.0385,69970.0
2020-08-28 11:05:00,42.04,42.08,42.04,42.06,69946.0,36.047,36.0813,36.047,36.0642,69946.0
2020-08-28 11:10:00,42.07,42.09,42.05,42.08,64510.0,36.0728,36.0899,36.0556,36.0813,64510.0
2020-08-28 11:15:00,42.08,42.1,42.05,42.07,99809.0,36.0813,36.0985,36.0556,36.0728,99809.0
2020-08-28 11:20:00,42.06,42.08,42.06,42.08,67457.0,36.0642,36.0813,36.0642,36.0813,67457.0
2020-08-28 11:25:00,42.08,42.1,42.04,42.07,135246.0,36.0813,36.0985,36.047,36.0728,135246.0
2020-08-28 11:30:00,42.07,42.08,42.04,42.08,33342.0,36.0728,36.0813,36.047,36.0813,33342.0
2020-08-28 11:35:00,42.08,42.08,42.05,42.07,85353.0,36.0813,36.0813,36.0556,36.0728,85353.0
2020-08-28 11:40:00,42.06,42.09,42.05,42.09,57572.0,36.0642,36.0899,36.0556,36.0899,57572.0
2020-08-28 11:45:00,42.09,42.1,42.05,42.06,185272.0,36.0899,36.0985,36.0556,36.0642,185272.0
2020-08-28 11:50:00,42.07,42.09,42.06,42.06,159517.0,36.0728,36.0899,36.0642,36.0642,159517.0
2020-08-28 11:55:00,42.06,42.1,42.06,42.07,140240.0,36.0642,36.0985,36.0642,36.0728,140240.0
2020-08-28 12:00:00,42.06,42.08,42.05,42.07,152355.0,36.0642,36.0813,36.0556,36.0728,152355.0
2020-08-28 12:05:00,42.07,42.09,42.06,42.09,45601.0,36.0728,36.0899,36.0642,36.0899,45601.0
2020-08-28 12:10:00,42.09,42.1,42.08,42.09,35329.0,36.0899,36.0985,36.0813,36.0899,35329.0
2020-08-28 12:15:00,42.09,42.1,42.09,42.09,92560.0,36.0899,36.0985,36.0899,36.0899,92560.0
2020-08-28 12:20:00,42.08,42.1,42.06,42.07,56490.0,36.0813,36.0985,36.0642,36.0728,56490.0
2020-08-28 12:25:00,42.07,42.07,42.05,42.06,22839.0,36.0728,36.0728,36.0556,36.0642,22839.0
2020-08-28 12:30:00,42.06,42.08,42.05,42.06,61429.0,36.0642,36.0813,36.0556,36.0642,61429.0
2020-08-28 12:35:00,42.06,42.06,42.02,42.02,101582.0,36.0642,36.0642,36.0299,36.0299,101582.0
2020-08-28 12:40:00,42.03,42.05,42.02,42.04,55939.0,36.0385,36.0556,36.0299,36.047,55939.0
2020-08-28 12:45:00,42.05,42.08,42.04,42.07,20154.0,36.0556,36.0813,36.047,36.0728,20154.0
2020-08-28 12:50:00,42.07,42.08,42.06,42.07,27364.0,36.0728,36.0813,36.0642,36.0728,27364.0
2020-08-28 12:55:00,42.07,42.08,42.06,42.08,37924.0,36.0728,36.0813,36.0642,36.0813,37924.0
2020-08-28 13:00:00,42.08,42.08,42.04,42.05,33339.0,36.0813,36.0813,36.047,36.0556,33339.0
2020-08-28 13:05:00,42.05,42.06,42.03,42.04,95914.0,36.0556,36.0642,36.0385,36.047,95914.0
2020-08-28 13:10:00,42.03,42.04,42.01,42.01,56013.0,36.0385,36.047,36.0213,36.0213,56013.0
2020-08-28 13:15:00,42.01,42.05,42.01,42.03,29278.0,36.0213,36.0556,36.0213,36.0385,29278.0
2020-08-28 13:20:00,42.04,42.05,42.03,42.04,27634.0,36.047,36.0556,36.0385,36.047,27634.0
2020-08-28 13:25:00,42.03,42.04,42.0,42.0,109504.0,36.0385,36.047,36.0127,36.0127,109504.0
2020-08-28 13:30:00,42.0,42.01,41.99,42.01,57347.0,36.0127,36.0213,36.0042,36.0213,57347.0
2020-08-28 13:35:00,42.01,42.02,42.0,42.01,32386.0,36.0213,36.0299,36.0127,36.0213,32386.0
2020-08-28 13:40:00,42.02,42.03,42.01,42.02,29110.0,36.0299,36.0385,36.0213,36.0299,29110.0
2020-08-28 13:45:00,42.01,42.03,41.99,41.99,45620.0,36.0213,36.0385,36.0042,36.0042,45620.0
2020-08-28 13:50:00,42.0,42.03,42.0,42.03,29207.0,36.0127,36.0385,36.0127,36.0385,29207.0
2020-08-28 13:55:00,42.03,42.03,42.01,42.02,22051.0,36.0385,36.0385,36.0213,36.0299,22051.0
2020-08-28 14:00:00,42.02,42.04,42.01,42.04,60557.0,36.0299,36.047,36.0213,36.047,60557.0
2020-08-28 14:05:00,42.04,42.05,42.01,42.05,82898.0,36.047,36.0556,36.0213,36.0556,82898.0
2020-08-28 14:10:00,42.04,42.05,42.04,42.05,49482.0,36.047,36.0556,36.047,36.0556,49482.0
2020-08-28 14:15:00,42.05,42.06,42.04,42.06,23318.0,36.0556,36.0642,36.047,36.0642,23318.0
2020-08-28 14:20:00,42.06,42.08,42.05,42.07,24344.0,36.0642,36.0813,36.0556,36.0728,24344.0
2020-08-28 14:25:00,42.07,42.07,42.06,42.07,30353.0,36.0728,36.0728,36.0642,36.0728,30353.0
2020-08-28 14:30:00,42.07,42.07,42.05,42.05,32401.0,36.0728,36.0728,36.0556,36.0556,32401.0
2020-08-28 14:35:00,42.05,42.07,42.05,42.05,54512.0,36.0556,36.0728,36.0556,36.0556,54512.0
2020-08-28 14:40:00,42.05,42.06,42.04,42.04,34602.0,36.0556,36.0642,36.047,36.047,34602.0
2020-08-28 14:45:00,42.04,42.08,42.04,42.08,165250.0,36.047,36.0813,36.047,36.0813,165250.0
2020-08-28 14:50:00,42.08,42.09,42.06,42.07,96552.0,36.0813,36.0899,36.0642,36.0728,96552.0
2020-08-28 14:55:00,42.07,42.08,42.06,42.08,23548.0,36.0728,36.0813,36.0642,36.0813,23548.0
2020-08-28 15:00:00,42.08,42.08,42.06,42.08,69194.0,36.0813,36.0813,36.0642,36.0813,69194.0
2020-08-28 15:05:00,42.08,42.1,42.07,42.09,45780.0,36.0813,36.0985,36.0728,36.0899,45780.0
2020-08-28 15:10:00,42.09,42.12,42.09,42.11,104184.0,36.0899,36.1156,36.0899,36.107,104184.0
2020-08-28 15:15:00,42.11,42.12,42.1,42.11,29365.0,36.107,36.1156,36.0985,36.107,29365.0
2020-08-28 15:20:00,42.11,42.12,42.09,42.11,55174.0,36.107,36.1156,36.0899,36.107,55174.0
2020-08-28 15:25:00,42.11,42.13,42.1,42.12,37809.0,36.107,36.1242,36.0985,36.1156,37809.0
2020-08-28 15:30:00,42.12,42.15,42.11,42.14,227136.0,36.1156,36.1413,36.107,36.1328,227136.0
2020-08-28 15:35:00,42.15,42.16,42.13,42.16,57976.0,36.1413,36.1499,36.1242,36.1499,57976.0
2020-08-28 15:40:00,42.15,42.16,42.13,42.15,73938.0,36.1413,36.1499,36.1242,36.1413,73938.0
2020-08-28 15:45:00,42.15,42.15,42.11,42.12,40355.0,36.1413,36.1413,36.107,36.1156,40355.0
2020-08-28 15:50:00,42.12,42.15,42.12,42.14,64270.0,36.1156,36.1413,36.1156,36.1328,64270.0
2020-08-28 15:55:00,42.13,42.18,42.12,42.17,573057.0,36.1242,36.1671,36.1156,36.1585,573057.0
2020-08-31 09:30:00,42.05,42.05,41.96,41.97,176782.0,36.0556,36.0556,35.9784,35.987,176782.0
2020-08-31 09:35:00,41.96,41.97,41.92,41.95,114081.0,35.9784,35.987,35.9441,35.9699,114081.0
2020-08-31 09:40:00,41.94,42.01,41.94,41.95,158003.0,35.9613,36.0213,35.9613,35.9699,158003.0
2020-08-31 09:45:00,41.95,41.97,41.92,41.93,171660.0,35.9699,35.987,35.9441,35.9527,171660.0
2020-08-31 09:50:00,41.94,41.95,41.89,41.89,44288.0,35.9613,35.9699,35.9184,35.9184,44288.0
2020-08-31 09:55:00,41.89,41.91,41.88,41.91,42505.0,35.9184,35.9356,35.9098,35.9356,42505.0
2020-08-31 10:00:00,41.9,41.97,41.9,41.97,69696.0,35.927,35.987,35.927,35.987,69696.0
2020-08-31 10:05:00,41.98,42.0,41.9,41.99,75953.0,35.9956,36.0127,35.927,36.0042,75953.0
2020-08-31 10:10:00,42.0,42.02,41.97,42.02,175079.0,36.0127,36.0299,35.987,36.0299,175079.0
2020-08-31 10:15:00,42.02,42.06,41.99,42.05,132726.0,36.0299,36.0642,36.0042,36.0556,132726.0
2020-08-31 10:20:00,42.05,42.06,42.02,42.04,78737.0,36.0556,36.0642,36.0299,36.047,78737.0
2020-08-31 10:25:00,42.04,42.06,42.0,42.05,190686.0,36.047,36.0642,36.0127,36.0556,190686.0
2020-08-31 10:30:00,42.05,42.11,42.05,42.11,71715.0,36.0556,36.107,36.0556,36.107,71715.0
2020-08-31 10:35:00,42.1,42.11,42.07,42.08,3443095.0,36.0985,36.107,36.0728,36.0813,3443095.0
2020-08-31 10:40:00,42.08,42.08,42.05,42.06,78756.0,36.0813,36.0813,36.0556,36.0642,78756.0
2020-08-31 10:45:00,42.05,42.09,42.03,42.09,105501.0,36.0556,36.0899,36.0385,36.0899,105501.0
2020-08-31 10:50:00,42.1,42.1,42.08,42.09,50952.0,36.0985,36.0985,36.0813,36.0899,50952.0
2020-08-31 10:55:00,42.09,42.13,42.09,42.11,100884.0,36.0899,36.1242,36.0899,36.107,100884.0
2020-08-31 11:00:00,42.11,42.11,42.08,42.08,56371.0,36.107,36.107,36.0813,36.0813,56371.0
2020-08-31 11:05:00,42.08,42.09,42.04,42.05,21998.0,36.0813,36.0899,36.047,36.0556,21998.0
2020-08-31 11:10:00,42.05,42.06,42.02,42.04,24351.0,36.0556,36.0642,36.0299,36.047,24351.0
2020-08-31 11:15:00,42.04,42.06,42.01,42.01,66869.0,36.047,36.0642,36.0213,36.0213,66869.0
2020-08-31 11:20:00,42.02,42.02,41.89,41.91,180221.0,36.0299,36.0299,35.9184,35.9356,180221.0
2020-08-31 11:25:00,41.91,41.91,41.83,41.83,154161.0,35.9356,35.9356,35.867,35.867,154161.0
2020-08-31 11:30:00,41.83,41.85,41.8,41.85,226267.0,35.867,35.8841,35.8412,35.8841,226267.0
2020-08-31 11:35:00,41.86,41.94,41.85,41.93,88150.0,35.8927,35.9613,35.8841,35.9527,88150.0
2020-08-31 11:40:00,41.93,41.96,41.92,41.95,95785.0,35.9527,35.9784,35.9441,35.9699,95785.0
2020-08-31 11:45:00,41.96,41.99,41.95,41.98,64005.0,35.9784,36.0042,35.9699,35.9956,64005.0
2020-08-31 11:50:00,41.98,42.0,41.97,41.98,42435.0,35.9956,36.0127,35.987,35.9956,42435.0
2020-08-31 11:55:00,41.97,41.99,41.95,41.96,31143.0,35.987,36.0042,35.9699,35.9784,31143.0
2020-08-31 12:00:00,41.96,41.99,41.93,41.98,84830.0,35.9784,36.0042,35.9527,35.9956,84830.0
2020-08-31 12:05:00,41.98,42.0,41.97,41.98,126599.0,35.9956,36.0127,35.987,35.9956,126599.0
2020-08-31 12:10:00,41.99,42.0,41.96,41.97,39255.0,36.0042,36.0127,35.9784,35.987,39255.0
2020-08-31 12:15:00,41.97,42.0,41.95,41.99,61197.0,35.987,36.0127,35.9699,36.0042,61197.0
2020-08-31 12:20:00,41.99,42.0,41.97,41.97,251135.0,36.0042,36.0127,35.987,35.987,251135.0
2020-08-31 12:25:00,41.98,41.98,41.93,41.96,86419.0,35.9956,35.9956,35.9527,35.9784,86419.0
2020-08-31 12:30:00,41.95,41.98,41.94,41.97,136515.0,35.9699,35.9956,35.9613,35.987,136515.0
2020-08-31 12:35:00,41.97,41.98,41.94,41.95,51081.0,35.987,35.9956,35.9613,35.9699,51081.0
2020-08-31 12:40:00,41.95,41.97,41.94,41.95,52400.0,35.9699,35.987,35.9613,35.9699,52400.0
2020-08-31 12:45:00,41.95,41.97,41.94,41.95,410846.0,35.9699,35.987,35.9613,35.9699,410846.0
2020-08-31 12:50:00,41.95,41.99,41.94,41.99,74084.0,35.9699,36.0042,35.9613,36.0042,74084.0
2020-08-31 12:55:00,41.98,42.0,41.97,42.0,55007.0,35.9956,36.0127,35.987,36.0127,55007.0
2020-08-31 13:00:00,41.99,42.0,41.97,41.99,41484.0,36.0042,36.0127,35.987,36.0042,41484.0
2020-08-31 13:05:00,41.99,42.01,41.98,41.99,73231.0,36.0042,36.0213,35.9956,36.0042,73231.0
2020-08-31 13:10:00,41.99,42.0,41.98,42.0,26210.0,36.0042,36.0127,35.9956,36.0127,26210.0
2020-08-31 13:15:00,42.01,42.03,42.0,42.01,62226.0,36.0213,36.0385,36.0127,36.0213,62226.0
2020-08-31 13:20:00,42.01,42.02,42.0,42.01,63359.0,36.0213,36.0299,36.0127,36.0213,63359.0
2020-08-31 13:25:00,42.02,42.02,42.0,42.02,65307.0,36.0299,36.0299,36.0127,36.0299,65307.0
2020-08-31 13:30:00,42.01,42.03,42.01,42.03,41443.0,36.0213,36.0385,36.0213,36.0385,41443.0
2020-08-31 13:35:00,42.03,42.03,42.0,42.02,107193.0,36.0385,36.0385,36.0127,36.0299,107193.0
2020-08-31 13:40:00,42.02,42.04,42.01,42.03,47162.0,36.0299,36.047,36.0213,36.0385,47162.0
2020-08-31 13:45:00,42.02,42.04,42.02,42.03,44236.0,36.0299,36.047,36.0299,36.0385,44236.0
2020-08-31 13:50:00,42.03,42.04,42.02,42.03,2111924.0,36.0385,36.047,36.0299,36.0385,2111924.0
2020-08-31 13:55:00,42.03,42.03,42.01,42.02,620581.0,36.0385,36.0385,36.0213,36.0299,620581.0
2020-08-31 14:00:00,42.02,42.02,42.0,42.01,782033.0,36.0299,36.0299,36.0127,36.0213,782033.0
2020-08-31 14:05:00,42.01,42.02,42.0,42.01,481478.0,36.0213,36.0299,36.0127,36.0213,481478.0
2020-08-31 14:10:00,42.01,42.04,42.01,42.02,605706.0,36.0213,36.047,36.0213,36.0299,605706.0
2020-08-31 14:15:00,42.02,42.03,42.0,42.0,197451.0,36.0299,36.0385,36.0127,36.0127,197451.0
2020-08-31 14:20:00,42.01,42.02,42.0,42.02,102915.0,36.0213,36.0299,36.0127,36.0299,102915.0
2020-08-31 14:25:00,42.02,42.02,42.0,42.01,66511.0,36.0299,36.0299,36.0127,36.0213,66511.0
2020-08-31 14:30:00,42.01,42.02,41.99,42.01,83867.0,36.0213,36.0299,36.0042,36.0213,83867.0
2020-08-31 14:35:00,42.01,42.02,41.99,42.02,39629.0,36.0213,36.0299,36.0042,36.0299,39629.0
2020-08-31 14:40:00,42.02,42.05,42.01,42.05,195035.0,36.0299,36.0556,36.0213,36.0556,195035.0
2020-08-31 14:45:00,42.05,42.06,42.03,42.04,114583.0,36.0556,36.0642,36.0385,36.047,114583.0
2020-08-31 14:50:00,42.04,42.06,42.02,42.04,155392.0,36.047,36.0642,36.0299,36.047,155392.0
2020-08-31 14:55:00,42.04,42.05,42.01,42.02,63473.0,36.047,36.0556,36.0213,36.0299,63473.0
2020-08-31 15:00:00,42.01,42.02,41.97,41.98,84466.0,36.0213,36.0299,35.987,35.9956,84466.0
2020-08-31 15:05:00,41.98,42.05,41.98,42.04,113412.0,35.9956,36.0556,35.9956,36.047,113412.0
2020-08-31 15:10:00,42.04,42.04,42.01,42.02,161498.0,36.047,36.047,36.0213,36.0299,161498.0
2020-08-31 15:15:00,42.02,42.02,41.97,41.97,80498.0,36.0299,36.0299,35.987,35.987,80498.0
2020-08-31 15:20:00,41.97,41.98,41.94,41.95,74255.0,35.987,35.9956,35.9613,35.9699,74255.0
2020-08-31 15:25:00,41.95,41.99,41.94,41.98,600562.0,35.9699,36.0042,35.9613,35.9956,600562.0
2020-08-31 15:30:00,41.98,42.0,41.97,41.98,651797.0,35.9956,36.0127,35.987,35.9956,651797.0
2020-08-31 15:35:00,41.98,42.01,41.98,41.99,96476.0,35.9956,36.0213,35.9956,36.0042,96476.0
2020-08-31 15:40:00,42.0,42.0,41.94,41.97,110068.0,36.0127,36.0127,35.9613,35.987,110068.0
2020-08-31 15:45:00,41.98,42.02,41.97,42.02,138322.0,35.9956,36.0299,35.987,36.0299,138322.0
2020-08-31 15:50:00,42.02,42.03,41.96,41.97,281962.0,36.0299,36.0385,35.9784,35.987,281962.0
2020-08-31 15:55:00,41.96,41.96,41.82,41.82,1296742.0,35.9784,35.9784,35.8584,35.8584,1296742.0
2020-09-01 09:30:00,41.9,41.9,41.75,41.77,410913.0,35.927,35.927,35.7984,35.8155,410913.0
2020-09-01 09:35:00,41.77,41.77,41.73,41.77,124147.0,35.8155,35.8155,35.7812,35.8155,124147.0
2020-09-01 09:40:00,41.76,41.81,41.73,41.79,211965.0,35.8069,35.8498,35.7812,35.8327,211965.0
2020-09-01 09:45:00,41.8,41.86,41.8,41.85,215031.0,35.8412,35.8927,35.8412,35.8841,215031.0
2020-09-01 09:50:00,41.84,41.85,41.8,41.83,87834.0,35.8755,35.8841,35.8412,35.867,87834.0
2020-09-01 09:55:00,41.84,41.85,41.81,41.83,132427.0,35.8755,35.8841,35.8498,35.867,132427.0
2020-09-01 10:00:00,41.84,41.88,41.8,41.82,358262.0,35.8755,35.9098,35.8412,35.8584,358262.0
2020-09-01 10:05:00,41.82,41.86,41.81,41.82,194587.0,35.8584,35.8927,35.8498,35.8584,194587.0
2020-09-01 10:10:00,41.82,41.88,41.81,41.83,201595.0,35.8584,35.9098,35.8498,35.867,201595.0
2020-09-01 10:15:00,41.83,41.89,41.81,41.89,237312.0,35.867,35.9184,35.8498,35.9184,237312.0
2020-09-01 10:20:00,41.89,41.97,41.88,41.96,269606.0,35.9184,35.987,35.9098,35.9784,269606.0
2020-09-01 10:25:00,41.97,42.02,41.95,41.99,155191.0,35.987,36.0299,35.9699,36.0042,155191.0
2020-09-01 10:30:00,41.99,42.01,41.95,41.95,165357.0,36.0042,36.0213,35.9699,35.9699,165357.0
2020-09-01 10:35:00,41.96,41.98,41.93,41.97,235053.0,35.9784,35.9956,35.9527,35.987,235053.0
2020-09-01 10:40:00,41.97,41.99,41.92,41.93,201831.0,35.987,36.0042,35.9441,35.9527,201831.0
2020-09-01 10:45:00,41.93,42.01,41.92,41.94,190325.0,35.9527,36.0213,35.9441,35.9613,190325.0
2020-09-01 10:50:00,41.94,42.01,41.93,41.95,136808.0,35.9613,36.0213,35.9527,35.9699,136808.0
2020-09-01 10:55:00,41.95,41.98,41.94,41.95,290116.0,35.9699,35.9956,35.9613,35.9699,290116.0
2020-09-01 11:00:00,41.95,41.96,41.93,41.94,237165.0,35.9699,35.9784,35.9527,35.9613,237165.0
2020-09-01 11:05:00,41.95,41.96,41.92,41.94,135010.0,35.9699,35.9784,35.9441,35.9613,135010.0
2020-09-01 11:10:00,41.94,41.96,41.93,41.95,84246.0,35.9613,35.9784,35.9527,35.9699,84246.0
2020-09-01 11:15:00,41.95,42.0,41.95,41.95,109695.0,35.9699,36.0127,35.9699,35.9699,109695.0
2020-09-01 11:20:00,41.95,41.96,41.9,41.91,127061.0,35.9699,35.9784,35.927,35.9356,127061.0
2020-09-01 11:25:00,41.92,41.92,41.89,41.9,633947.0,35.9441,35.9441,35.9184,35.927,633947.0
2020-09-01 11:30:00,41.9,41.93,41.9,41.92,469514.0,35.927,35.9527,35.927,35.9441,469514.0
2020-09-01 11:35:00,41.93,41.95,41.91,41.92,134282.0,35.9527,35.9699,35.9356,35.9441,134282.0
2020-09-01 11:40:00,41.92,41.93,41.89,41.92,70786.0,35.9441,35.9527,35.9184,35.9441,70786.0
2020-09-01 11:45:00,41.92,41.92,41.89,41.9,67648.0,35.9441,35.9441,35.9184,35.927,67648.0
2020-09-01 11:50:00,41.9,41.93,41.89,41.9,44889.0,35.927,35.9527,35.9184,35.927,44889.0
2020-09-01 11:55:00,41.9,41.91,41.88,41.88,85311.0,35.927,35.9356,35.9098,35.9098,85311.0
2020-09-01 12:00:00,41.88,41.92,41.88,41.89,132415.0,35.9098,35.9441,35.9098,35.9184,132415.0
2020-09-01 12:05:00,41.9,41.92,41.89,41.91,47826.0,35.927,35.9441,35.9184,35.9356,47826.0
2020-09-01 12:10:00,41.91,41.93,41.9,41.92,66966.0,35.9356,35.9527,35.927,35.9441,66966.0
2020-09-01 12:15:00,41.92,41.93,41.9,41.91,42215.0,35.9441,35.9527,35.927,35.9356,42215.0
2020-09-01 12:20:00,41.91,41.92,41.89,41.89,96703.0,35.9356,35.9441,35.9184,35.9184,96703.0
2020-09-01 12:25:00,41.89,41.91,41.88,41.9,144888.0,35.9184,35.9356,35.9098,35.927,144888.0
2020-09-01 12:30:00,41.9,41.9,41.87,41.89,136096.0,35.927,35.927,35.9013,35.9184,136096.0
2020-09-01 12:35:00,41.89,41.9,41.88,41.89,238778.0,35.9184,35.927,35.9098,35.9184,238778.0
2020-09-01 12:40:00,41.89,41.89,41.86,41.87,83304.0,35.9184,35.9184,35.8927,35.9013,83304.0
2020-09-01 12:45:00,41.88,41.89,41.87,41.88,83677.0,35.9098,35.9184,35.9013,35.9098,83677.0
2020-09-01 12:50:00,41.88,41.91,41.87,41.9,79369.0,35.9098,35.9356,35.9013,35.927,79369.0
2020-09-01 12:55:00,41.9,41.91,41.89,41.9,68660.0,35.927,35.9356,35.9184,35.927,68660.0
2020-09-01 13:00:00,41.89,41.89,41.86,41.87,59678.0,35.9184,35.9184,35.8927,35.9013,59678.0
2020-09-01 13:05:00,41.87,41.87,41.82,41.83,62600.0,35.9013,35.9013,35.8584,35.867,62600.0
2020-09-01 13:10:00,41.83,41.83,41.8,41.81,68906.0,35.867,35.867,35.8412,35.8498,68906.0
2020-09-01 13:15:00,41.81,41.82,41.8,41.81,45037.0,35.8498,35.8584,35.8412,35.8498,45037.0
2020-09-01 13:20:00,41.81,41.82,41.8,41.82,119717.0,35.8498,35.8584,35.8412,35.8584,119717.0
2020-09-01 13:25:00,41.82,41.83,41.8,41.81,109810.0,35.8584,35.867,35.8412,35.8498,109810.0
2020-09-01 13:30:00,41.82,41.83,41.81,41.82,55904.0,35.8584,35.867,35.8498,35.8584,55904.0
2020-09-01 13:35:00,41.82,41.84,41.81,41.84,47989.0,35.8584,35.8755,35.8498,35.8755,47989.0
2020-09-01 13:40:00,41.83,41.86,41.83,41.84,82784.0,35.867,35.8927,35.867,35.8755,82784.0
2020-09-01 13:45:00,41.84,41.85,41.81,41.82,147706.0,35.8755,35.8841,35.8498,35.8584,147706.0
2020-09-01 13:50:00,41.82,41.82,41.79,41.81,103472.0,35.8584,35.8584,35.8327,35.8498,103472.0
2020-09-01 13:55:00,41.82,41.83,41.81,41.82,60732.0,35.8584,35.867,35.8498,35.8584,60732.0
2020-09-01 14:00:00,41.82,41.82,41.8,41.81,87910.0,35.8584,35.8584,35.8412,35.8498,87910.0
2020-09-01 14:05:00,41.81,41.83,41.8,41.82,63731.0,35.8498,35.867,35.8412,35.8584,63731.0
2020-09-01 14:10:00,41.83,41.84,41.82,41.83,116825.0,35.867,35.8755,35.8584,35.867,116825.0
2020-09-01 14:15:00,41.82,41.83,41.81,41.83,114914.0,35.8584,35.867,35.8498,35.867,114914.0
2020-09-01 14:20:00,41.83,41.84,41.82,41.84,46793.0,35.867,35.8755,35.8584,35.8755,46793.0
2020-09-01 14:25:00,41.83,41.84,41.82,41.83,74826.0,35.867,35.8755,35.8584,35.867,74826.0
2020-09-01 14:30:00,41.83,41.84,41.82,41.83,91646.0,35.867,35.8755,35.8584,35.867,91646.0
2020-09-01 14:35:00,41.83,41.84,41.81,41.83,120156.0,35.867,35.8755,35.8498,35.867,120156.0
2020-09-01 14:40:00,41.82,41.83,41.81,41.82,88581.0,35.8584,35.867,35.8498,35.8584,88581.0
2020-09-01 14:45:00,41.81,41.83,41.8,41.81,81146.0,35.8498,35.867,35.8412,35.8498,81146.0
2020-09-01 14:50:00,41.82,41.82,41.8,41.82,71449.0,35.8584,35.8584,35.8412,35.8584,71449.0
2020-09-01 14:55:00,41.82,41.83,41.8,41.83,89758.0,35.8584,35.867,35.8412,35.867,89758.0
2020-09-01 15:00:00,41.82,41.83,41.81,41.82,126290.0,35.8584,35.867,35.8498,35.8584,126290.0
2020-09-01 15:05:00,41.82,41.84,41.81,41.83,71852.0,35.8584,35.8755,35.8498,35.867,71852.0
2020-09-01 15:10:00,41.83,41.84,41.79,41.79,116526.0,35.867,35.8755,35.8327,35.8327,116526.0
2020-09-01 15:15:00,41.8,41.82,41.79,41.82,124080.0,35.8412,35.8584,35.8327,35.8584,124080.0
2020-09-01 15:20:00,41.82,41.85,41.81,41.84,117097.0,35.8584,35.8841,35.8498,35.8755,117097.0
2020-09-01 15:25:00,41.84,41.85,41.8,41.81,134667.0,35.8755,35.8841,35.8412,35.8498,134667.0
2020-09-01 15:30:00,41.8,41.83,41.8,41.81,87786.0,35.8412,35.867,35.8412,35.8498,87786.0
2020-09-01 15:35:00,41.82,41.83,41.81,41.83,73512.0,35.8584,35.867,35.8498,35.867,73512.0
2020-09-01 15:40:00,41.83,41.88,41.82,41.88,193024.0,35.867,35.9098,35.8584,35.9098,193024.0
2020-09-01 15:45:00,41.88,41.89,41.86,41.86,124292.0,35.9098,35.9184,35.8927,35.8927,124292.0
2020-09-01 15:50:00,41.86,41.88,41.85,41.87,201511.0,35.8927,35.9098,35.8841,35.9013,201511.0
2020-09-01 15:55:00,41.87,41.94,41.86,41.94,609997.0,35.9013,35.9613,35.8927,35.9613,609997.0
2020-09-02 09:30:00,42.2,42.21,42.14,42.17,499771.0,36.1842,36.1928,36.1328,36.1585,499771.0
2020-09-02 09:35:00,42.18,42.18,42.14,42.15,130268.0,36.1671,36.1671,36.1328,36.1413,130268.0
2020-09-02 09:40:00,42.15,42.2,42.13,42.19,79188.0,36.1413,36.1842,36.1242,36.1756,79188.0
2020-09-02 09:45:00,42.19,42.21,42.18,42.19,72690.0,36.1756,36.1928,36.1671,36.1756,72690.0
2020-09-02 09:50:00,42.19,42.2,42.12,42.12,106643.0,36.1756,36.1842,36.1156,36.1156,106643.0
2020-09-02 09:55:00,42.13,42.14,42.07,42.12,96093.0,36.1242,36.1328,36.0728,36.1156,96093.0
2020-09-02 10:00:00,42.12,42.18,42.11,42.18,176955.0,36.1156,36.1671,36.107,36.1671,176955.0
2020-09-02 10:05:00,42.18,42.19,42.04,42.06,164851.0,36.1671,36.1756,36.047,36.0642,164851.0
2020-09-02 10:10:00,42.05,42.14,42.03,42.14,511206.0,36.0556,36.1328,36.0385,36.1328,511206.0
2020-09-02 10:15:00,42.14,42.18,42.12,42.17,163943.0,36.1328,36.1671,36.1156,36.1585,163943.0
2020-09-02 10:20:00,42.18,42.2,42.15,42.17,125799.0,36.1671,36.1842,36.1413,36.1585,125799.0
2020-09-02 10:25:00,42.17,42.18,42.14,42.18,365574.0,36.1585,36.1671,36.1328,36.1671,365574.0
2020-09-02 10:30:00,42.18,42.26,42.17,42.25,125164.0,36.1671,36.2357,36.1585,36.2271,125164.0
2020-09-02 10:35:00,42.24,42.25,42.17,42.18,148581.0,36.2185,36.2271,36.1585,36.1671,148581.0
2020-09-02 10:40:00,42.18,42.19,42.14,42.14,394401.0,36.1671,36.1756,36.1328,36.1328,394401.0
2020-09-02 10:45:00,42.15,42.18,42.12,42.17,201728.0,36.1413,36.1671,36.1156,36.1585,201728.0
2020-09-02 10:50:00,42.18,42.21,42.17,42.2,88994.0,36.1671,36.1928,36.1585,36.1842,88994.0
2020-09-02 10:55:00,42.2,42.22,42.17,42.19,86462.0,36.1842,36.2014,36.1585,36.1756,86462.0
2020-09-02 11:00:00,42.2,42.22,42.17,42.2,203751.0,36.1842,36.2014,36.1585,36.1842,203751.0
2020-09-02 11:05:00,42.2,42.2,42.13,42.14,39215.0,36.1842,36.1842,36.1242,36.1328,39215.0
2020-09-02 11:10:00,42.14,42.2,42.14,42.19,77288.0,36.1328,36.1842,36.1328,36.1756,77288.0
2020-09-02 11:15:00,42.16,42.18,42.1,42.15,582036.0,36.1499,36.1671,36.0985,36.1413,582036.0
2020-09-02 11:20:00,42.15,42.15,42.11,42.11,90951.0,36.1413,36.1413,36.107,36.107,90951.0
2020-09-02 11:25:00,42.11,42.13,42.09,42.13,59615.0,36.107,36.1242,36.0899,36.1242,59615.0
2020-09-02 11:30:00,42.12,42.2,42.11,42.19,109807.0,36.1156,36.1842,36.107,36.1756,109807.0
2020-09-02 11:35:00,42.2,42.21,42.11,42.11,60836.0,36.1842,36.1928,36.107,36.107,60836.0
2020-09-02 11:40:00,42.11,42.17,42.11,42.16,173839.0,36.107,36.1585,36.107,36.1499,173839.0
2020-09-02 11:45:00,42.16,42.23,42.15,42.21,131943.0,36.1499,36.2099,36.1413,36.1928,131943.0
2020-09-02 11:50:00,42.21,42.23,42.19,42.23,202385.0,36.1928,36.2099,36.1756,36.2099,202385.0
2020-09-02 11:55:00,42.23,42.25,42.22,42.24,85138.0,36.2099,36.2271,36.2014,36.2185,85138.0
2020-09-02 12:00:00,42.24,42.26,42.21,42.21,133494.0,36.2185,36.2357,36.1928,36.1928,133494.0
2020-09-02 12:05:00,42.22,42.22,42.2,42.21,134369.0,36.2014,36.2014,36.1842,36.1928,134369.0
2020-09-02 12:10:00,42.21,42.22,42.19,42.21,190072.0,36.1928,36.2014,36.1756,36.1928,190072.0
2020-09-02 12:15:00,42.22,42.24,42.21,42.23,101213.0,36.2014,36.2185,36.1928,36.2099,101213.0
2020-09-02 12:20:00,42.24,42.25,42.22,42.24,31476.0,36.2185,36.2271,36.2014,36.2185,31476.0
2020-09-02 12:25:00,42.24,42.24,42.21,42.23,32483.0,36.2185,36.2185,36.1928,36.2099,32483.0
2020-09-02 12:30:00,42.23,42.25,42.21,42.24,68986.0,36.2099,36.2271,36.1928,36.2185,68986.0
2020-09-02 12:35:00,42.24,42.26,42.23,42.25,64154.0,36.2185,36.2357,36.2099,36.2271,64154.0
2020-09-02 12:40:00,42.26,42.27,42.24,42.27,128842.0,36.2357,36.2442,36.2185,36.2442,128842.0
2020-09-02 12:45:00,42.27,42.28,42.25,42.26,99801.0,36.2442,36.2528,36.2271,36.2357,99801.0
2020-09-02 12:50:00,42.26,42.27,42.25,42.27,27862.0,36.2357,36.2442,36.2271,36.2442,27862.0
2020-09-02 12:55:00,42.26,42.28,42.25,42.28,205992.0,36.2357,36.2528,36.2271,36.2528,205992.0
2020-09-02 13:00:00,42.27,42.28,42.25,42.25,21071.0,36.2442,36.2528,36.2271,36.2271,21071.0
2020-09-02 13:05:00,42.26,42.27,42.25,42.26,35738.0,36.2357,36.2442,36.2271,36.2357,35738.0
2020-09-02 13:10:00,42.27,42.3,42.25,42.29,117493.0,36.2442,36.27,36.2271,36.2614,117493.0
2020-09-02 13:15:00,42.29,42.3,42.28,42.28,103441.0,36.2614,36.27,36.2528,36.2528,103441.0
2020-09-02 13:20:00,42.28,42.3,42.27,42.3,126143.0,36.2528,36.27,36.2442,36.27,126143.0
2020-09-02 13:25:00,42.29,42.3,42.29,42.3,72584.0,36.2614,36.27,36.2614,36.27,72584.0
2020-09-02 13:30:00,42.3,42.31,42.29,42.31,69003.0,36.27,36.2785,36.2614,36.2785,69003.0
2020-09-02 13:35:00,42.3,42.31,42.29,42.3,20628.0,36.27,36.2785,36.2614,36.27,20628.0
2020-09-02 13:40:00,42.29,42.32,42.28,42.3,26469.0,36.2614,36.2871,36.2528,36.27,26469.0
2020-09-02 13:45:00,42.29,42.3,42.27,42.27,41501.0,36.2614,36.27,36.2442,36.2442,41501.0
2020-09-02 13:50:00,42.27,42.28,42.26,42.27,50826.0,36.2442,36.2528,36.2357,36.2442,50826.0
2020-09-02 13:55:00,42.27,42.29,42.26,42.27,50784.0,36.2442,36.2614,36.2357,36.2442,50784.0
2020-09-02 14:00:00,42.27,42.28,42.22,42.25,89724.0,36.2442,36.2528,36.2014,36.2271,89724.0
2020-09-02 14:05:00,42.26,42.28,42.25,42.28,83068.0,36.2357,36.2528,36.2271,36.2528,83068.0
2020-09-02 14:10:00,42.28,42.28,42.24,42.26,65220.0,36.2528,36.2528,36.2185,36.2357,65220.0
2020-09-02 14:15:00,42.26,42.27,42.25,42.26,54387.0,36.2357,36.2442,36.2271,36.2357,54387.0
2020-09-02 14:20:00,42.27,42.28,42.26,42.27,64898.0,36.2442,36.2528,36.2357,36.2442,64898.0
2020-09-02 14:25:00,42.27,42.29,42.26,42.27,54617.0,36.2442,36.2614,36.2357,36.2442,54617.0
2020-09-02 14:30:00,42.27,42.29,42.25,42.27,52565.0,36.2442,36.2614,36.2271,36.2442,52565.0
2020-09-02 14:35:00,42.27,42.28,42.26,42.27,38830.0,36.2442,36.2528,36.2357,36.2442,38830.0
2020-09-02 14:40:00,42.27,42.28,42.25,42.25,33371.0,36.2442,36.2528,36.2271,36.2271,33371.0
2020-09-02 14:45:00,42.26,42.3,42.25,42.28,61614.0,36.2357,36.27,36.2271,36.2528,61614.0
2020-09-02 14:50:00,42.29,42.29,42.27,42.27,50051.0,36.2614,36.2614,36.2442,36.2442,50051.0
2020-09-02 14:55:00,42.27,42.29,42.27,42.28,42083.0,36.2442,36.2614,36.2442,36.2528,42083.0
2020-09-02 15:00:00,42.28,42.29,42.26,42.28,49431.0,36.2528,36.2614,36.2357,36.2528,49431.0
2020-09-02 15:05:00,42.29,42.29,42.26,42.29,52583.0,36.2614,36.2614,36.2357,36.2614,52583.0
2020-09-02 15:10:00,42.29,42.33,42.28,42.33,59356.0,36.2614,36.2957,36.2528,36.2957,59356.0
2020-09-02 15:15:00,42.33,42.34,42.31,42.34,60734.0,36.2957,36.3043,36.2785,36.3043,60734.0
2020-09-02 15:20:00,42.34,42.39,42.33,42.38,69493.0,36.3043,36.3471,36.2957,36.3386,69493.0
2020-09-02 15:25:00,42.39,42.4,42.37,42.38,70240.0,36.3471,36.3557,36.33,36.3386,70240.0
2020-09-02 15:30:00,42.38,42.39,42.36,42.37,63036.0,36.3386,36.3471,36.3214,36.33,63036.0
2020-09-02 15:35:00,42.37,42.39,42.35,42.38,76440.0,36.33,36.3471,36.3128,36.3386,76440.0
2020-09-02 15:40:00,42.37,42.42,42.37,42.4,47635.0,36.33,36.3729,36.33,36.3557,47635.0
2020-09-02 15:45:00,42.4,42.43,42.4,42.43,114900.0,36.3557,36.3814,36.3557,36.3814,114900.0
2020-09-02 15:50:00,42.43,42.44,42.39,42.43,131720.0,36.3814,36.39,36.3471,36.3814,131720.0
2020-09-02 15:55:00,42.44,42.46,42.41,42.44,385633.0,36.39,36.4072,36.3643,36.39,385633.0
2020-09-03 09:30:00,42.27,42.32,42.22,42.22,163949.0,36.2442,36.2871,36.2014,36.2014,163949.0
2020-09-03 09:35:00,42.22,42.27,42.2,42.27,302881.0,36.2014,36.2442,36.1842,36.2442,302881.0
2020-09-03 09:40:00,42.27,42.28,42.19,42.21,273244.0,36.2442,36.2528,36.1756,36.1928,273244.0
2020-09-03 09:45:00,42.21,42.29,42.2,42.27,93351.0,36.1928,36.2614,36.1842,36.2442,93351.0
2020-09-03 09:50:00,42.27,42.27,42.19,42.21,52133.0,36.2442,36.2442,36.1756,36.1928,52133.0
2020-09-03 09:55:00,42.21,42.31,42.21,42.29,138908.0,36.1928,36.2785,36.1928,36.2614,138908.0
2020-09-03 10:00:00,42.28,42.33,42.26,42.31,298575.0,36.2528,36.2957,36.2357,36.2785,298575.0
2020-09-03 10:05:00,42.31,42.31,42.21,42.22,101192.0,36.2785,36.2785,36.1928,36.2014,101192.0
2020-09-03 10:10:00,42.2,42.24,42.19,42.22,119758.0,36.1842,36.2185,36.1756,36.2014,119758.0
2020-09-03 10:15:00,42.22,42.22,42.09,42.11,92030.0,36.2014,36.2014,36.0899,36.107,92030.0
2020-09-03 10:20:00,42.11,42.12,41.97,42.0,211725.0,36.107,36.1156,35.987,36.0127,211725.0
2020-09-03 10:25:00,42.01,42.08,42.0,42.05,172643.0,36.0213,36.0813,36.0127,36.0556,172643.0
2020-09-03 10:30:00,42.06,42.09,41.99,42.04,176172.0,36.0642,36.0899,36.0042,36.047,176172.0
2020-09-03 10:35:00,42.03,42.09,41.98,42.01,418771.0,36.0385,36.0899,35.9956,36.0213,418771.0
2020-09-03 10:40:00,42.01,42.04,41.98,41.99,119374.0,36.0213,36.047,35.9956,36.0042,119374.0
2020-09-03 10:45:00,41.99,42.02,41.9,41.91,186340.0,36.0042,36.0299,35.927,35.9356,186340.0
2020-09-03 10:50:00,41.91,41.97,41.91,41.94,203901.0,35.9356,35.987,35.9356,35.9613,203901.0
2020-09-03 10:55:00,41.95,41.95,41.86,41.91,103283.0,35.9699,35.9699,35.8927,35.9356,103283.0
2020-09-03 11:00:00,41.92,41.93,41.78,41.78,61757.0,35.9441,35.9527,35.8241,35.8241,61757.0
2020-09-03 11:05:00,41.79,41.81,41.68,41.71,329289.0,35.8327,35.8498,35.7383,35.7641,329289.0
2020-09-03 11:10:00,41.72,41.74,41.65,41.67,157930.0,35.7726,35.7898,35.7126,35.7298,157930.0
2020-09-03 11:15:00,41.66,41.66,41.4,41.4,652212.0,35.7212,35.7212,35.4983,35.4983,652212.0
2020-09-03 11:20:00,41.4,41.52,41.39,41.5,338115.0,35.4983,35.6012,35.4897,35.584,338115.0
2020-09-03 11:25:00,41.48,41.55,41.46,41.52,184729.0,35.5669,35.6269,35.5497,35.6012,184729.0
2020-09-03 11:30:00,41.52,41.62,41.5,41.58,120065.0,35.6012,35.6869,35.584,35.6526,120065.0
2020-09-03 11:35:00,41.58,41.7,41.52,41.68,186075.0,35.6526,35.7555,35.6012,35.7383,186075.0
2020-09-03 11:40:00,41.68,41.78,41.68,41.71,119663.0,35.7383,35.8241,35.7383,35.7641,119663.0
2020-09-03 11:45:00,41.72,41.78,41.69,41.74,202114.0,35.7726,35.8241,35.7469,35.7898,202114.0
2020-09-03 11:50:00,41.74,41.77,41.7,41.77,109167.0,35.7898,35.8155,35.7555,35.8155,109167.0
2020-09-03 11:55:00,41.75,41.75,41.63,41.66,88478.0,35.7984,35.7984,35.6955,35.7212,88478.0
2020-09-03 12:00:00,41.65,41.68,41.58,41.63,118862.0,35.7126,35.7383,35.6526,35.6955,118862.0
2020-09-03 12:05:00,41.63,41.66,41.6,41.66,132247.0,35.6955,35.7212,35.6698,35.7212,132247.0
2020-09-03 12:10:00,41.66,41.71,41.66,41.71,64244.0,35.7212,35.7641,35.7212,35.7641,64244.0
2020-09-03 12:15:00,41.71,41.73,41.65,41.7,268478.0,35.7641,35.7812,35.7126,35.7555,268478.0
2020-09-03 12:20:00,41.7,41.7,41.64,41.64,91761.0,35.7555,35.7555,35.704,35.704,91761.0
2020-09-03 12:25:00,41.63,41.67,41.62,41.63,179743.0,35.6955,35.7298,35.6869,35.6955,179743.0
2020-09-03 12:30:00,41.61,41.66,41.55,41.55,116234.0,35.6783,35.7212,35.6269,35.6269,116234.0
2020-09-03 12:35:00,41.54,41.62,41.52,41.6,123604.0,35.6183,35.6869,35.6012,35.6698,123604.0
2020-09-03 12:40:00,41.6,41.62,41.54,41.55,39702.0,35.6698,35.6869,35.6183,35.6269,39702.0
2020-09-03 12:45:00,41.55,41.6,41.49,41.49,242078.0,35.6269,35.6698,35.5754,35.5754,242078.0
2020-09-03 12:50:00,41.5,41.52,41.47,41.51,98599.0,35.584,35.6012,35.5583,35.5926,98599.0
2020-09-03 12:55:00,41.5,41.55,41.47,41.47,76822.0,35.584,35.6269,35.5583,35.5583,76822.0
2020-09-03 13:00:00,41.48,41.49,41.39,41.41,181023.0,35.5669,35.5754,35.4897,35.5068,181023.0
2020-09-03 13:05:00,41.41,41.51,41.41,41.49,84230.0,35.5068,35.5926,35.5068,35.5754,84230.0
2020-09-03 13:10:00,41.49,41.56,41.48,41.55,141487.0,35.5754,35.6355,35.5669,35.6269,141487.0
2020-09-03 13:15:00,41.55,41.55,41.44,41.46,221267.0,35.6269,35.6269,35.5326,35.5497,221267.0
2020-09-03 13:20:00,41.47,41.53,41.43,41.51,241437.0,35.5583,35.6097,35.524,35.5926,241437.0
2020-09-03 13:25:00,41.5,41.57,41.47,41.56,71350.0,35.584,35.644,35.5583,35.6355,71350.0
2020-09-03 13:30:00,41.56,41.56,41.43,41.45,165318.0,35.6355,35.6355,35.524,35.5411,165318.0
2020-09-03 13:35:00,41.45,41.48,41.41,41.43,52806.0,35.5411,35.5669,35.5068,35.524,52806.0
2020-09-03 13:40:00,41.44,41.48,41.39,41.41,83970.0,35.5326,35.5669,35.4897,35.5068,83970.0
2020-09-03 13:45:00,41.42,41.45,41.41,41.41,94214.0,35.5154,35.5411,35.5068,35.5068,94214.0
2020-09-03 13:50:00,41.41,41.5,41.41,41.49,214050.0,35.5068,35.584,35.5068,35.5754,214050.0
2020-09-03 13:55:00,41.49,41.49,41.46,41.47,63401.0,35.5754,35.5754,35.5497,35.5583,63401.0
2020-09-03 14:00:00,41.45,41.5,41.44,41.49,64989.0,35.5411,35.584,35.5326,35.5754,64989.0
2020-09-03 14:05:00,41.49,41.51,41.46,41.48,151588.0,35.5754,35.5926,35.5497,35.5669,151588.0
2020-09-03 14:10:00,41.48,41.54,41.46,41.49,124801.0,35.5669,35.6183,35.5497,35.5754,124801.0
2020-09-03 14:15:00,41.48,41.49,41.43,41.44,105963.0,35.5669,35.5754,35.524,35.5326,105963.0
2020-09-03 14:20:00,41.45,41.49,41.44,41.46,89813.0,35.5411,35.5754,35.5326,35.5497,89813.0
2020-09-03 14:25:00,41.44,41.5,41.44,41.49,93429.0,35.5326,35.584,35.5326,35.5754,93429.0
2020-09-03 14:30:00,41.48,41.56,41.47,41.54,91444.0,35.5669,35.6355,35.5583,35.6183,91444.0
2020-09-03 14:35:00,41.54,41.58,41.52,41.54,97208.0,35.6183,35.6526,35.6012,35.6183,97208.0
2020-09-03 14:40:00,41.54,41.56,41.49,41.5,83022.0,35.6183,35.6355,35.5754,35.584,83022.0
2020-09-03 14:45:00,41.5,41.52,41.47,41.48,91139.0,35.584,35.6012,35.5583,35.5669,91139.0
2020-09-03 14:50:00,41.48,41.51,41.46,41.47,102309.0,35.5669,35.5926,35.5497,35.5583,102309.0
2020-09-03 14:55:00,41.48,41.48,41.41,41.41,199629.0,35.5669,35.5669,35.5068,35.5068,199629.0
2020-09-03 15:00:00,41.41,41.44,41.37,41.38,153235.0,35.5068,35.5326,35.4725,35.4811,153235.0
2020-09-03 15:05:00,41.38,41.44,41.35,41.41,133931.0,35.4811,35.5326,35.4554,35.5068,133931.0
2020-09-03 15:10:00,41.4,41.44,41.37,41.44,145281.0,35.4983,35.5326,35.4725,35.5326,145281.0
2020-09-03 15:15:00,41.43,41.44,41.39,41.4,129722.0,35.524,35.5326,35.4897,35.4983,129722.0
2020-09-03 15:20:00,41.41,41.41,41.33,41.34,98162.0,35.5068,35.5068,35.4382,35.4468,98162.0
2020-09-03 15:25:00,41.34,41.4,41.31,41.34,96685.0,35.4468,35.4983,35.4211,35.4468,96685.0
2020-09-03 15:30:00,41.33,41.39,41.32,41.33,277648.0,35.4382,35.4897,35.4297,35.4382,277648.0
2020-09-03 15:35:00,41.34,41.46,41.34,41.41,130846.0,35.4468,35.5497,35.4468,35.5068,130846.0
2020-09-03 15:40:00,41.42,41.46,41.4,41.45,189241.0,35.5154,35.5497,35.4983,35.5411,189241.0
2020-09-03 15:45:00,41.45,41.47,41.38,41.39,306222.0,35.5411,35.5583,35.4811,35.4897,306222.0
2020-09-03 15:50:00,41.39,41.51,41.34,41.47,669756.0,35.4897,35.5926,35.4468,35.5583,669756.0
2020-09-03 15:55:00,41.47,41.53,41.46,41.48,319298.0,35.5583,35.6097,35.5497,35.5669,319298.0
2020-09-04 09:30:00,41.67,41.76,41.62,41.75,370103.0,35.7298,35.8069,35.6869,35.7984,370103.0
2020-09-04 09:35:00,41.76,41.77,41.65,41.65,86906.0,35.8069,35.8155,35.7126,35.7126,86906.0
2020-09-04 09:40:00,41.65,41.69,41.59,41.61,225588.0,35.7126,35.7469,35.6612,35.6783,225588.0
2020-09-04 09:45:00,41.62,41.63,41.47,41.5,207395.0,35.6869,35.6955,35.5583,35.584,207395.0
2020-09-04 09:50:00,41.51,41.54,41.4,41.41,106830.0,35.5926,35.6183,35.4983,35.5068,106830.0
2020-09-04 09:55:00,41.42,41.46,41.4,41.44,150949.0,35.5154,35.5497,35.4983,35.5326,150949.0
2020-09-04 10:00:00,41.45,41.53,41.41,41.49,187862.0,35.5411,35.6097,35.5068,35.5754,187862.0
2020-09-04 10:05:00,41.49,41.49,41.42,41.45,128880.0,35.5754,35.5754,35.5154,35.5411,128880.0
2020-09-04 10:10:00,41.44,41.46,41.31,41.32,242623.0,35.5326,35.5497,35.4211,35.4297,242623.0
2020-09-04 10:15:00,41.32,41.35,41.19,41.19,352318.0,35.4297,35.4554,35.3182,35.3182,352318.0
2020-09-04 10:20:00,41.19,41.31,41.19,41.24,241558.0,35.3182,35.4211,35.3182,35.3611,241558.0
2020-09-04 10:25:00,41.24,41.27,41.13,41.15,427866.0,35.3611,35.3868,35.2668,35.2839,427866.0
2020-09-04 10:30:00,41.15,41.21,41.11,41.11,298513.0,35.2839,35.3353,35.2496,35.2496,298513.0
2020-09-04 10:35:00,41.13,41.14,40.91,41.03,452443.0,35.2668,35.2753,35.0781,35.181,452443.0
2020-09-04 10:40:00,41.02,41.04,40.8,40.84,584911.0,35.1724,35.1896,34.9838,35.0181,584911.0
2020-09-04 10:45:00,40.84,41.08,40.84,41.07,257210.0,35.0181,35.2239,35.0181,35.2153,257210.0
2020-09-04 10:50:00,41.06,41.1,40.97,41.1,269871.0,35.2067,35.241,35.1296,35.241,269871.0
2020-09-04 10:55:00,41.09,41.18,41.08,41.14,263786.0,35.2325,35.3096,35.2239,35.2753,263786.0
2020-09-04 11:00:00,41.13,41.17,41.01,41.1,528437.0,35.2668,35.301,35.1639,35.241,528437.0
2020-09-04 11:05:00,41.09,41.1,40.98,40.98,500681.0,35.2325,35.241,35.1381,35.1381,500681.0
2020-09-04 11:10:00,40.98,41.06,40.94,41.04,151527.0,35.1381,35.2067,35.1038,35.1896,151527.0
2020-09-04 11:15:00,41.03,41.08,40.97,41.07,159989.0,35.181,35.2239,35.1296,35.2153,159989.0
2020-09-04 11:20:00,41.06,41.11,41.03,41.04,369902.0,35.2067,35.2496,35.181,35.1896,369902.0
2020-09-04 11:25:00,41.05,41.05,40.94,41.0,306306.0,35.1982,35.1982,35.1038,35.1553,306306.0
2020-09-04 11:30:00,41.01,41.13,41.01,41.13,298217.0,35.1639,35.2668,35.1639,35.2668,298217.0
2020-09-04 11:35:00,41.13,41.18,41.1,41.18,134868.0,35.2668,35.3096,35.241,35.3096,134868.0
2020-09-04 11:40:00,41.17,41.2,41.07,41.07,146492.0,35.301,35.3268,35.2153,35.2153,146492.0
2020-09-04 11:45:00,41.07,41.15,41.07,41.13,108314.0,35.2153,35.2839,35.2153,35.2668,108314.0
2020-09-04 11:50:00,41.14,41.25,41.11,41.25,92953.0,35.2753,35.3696,35.2496,35.3696,92953.0
2020-09-04 11:55:00,41.25,41.27,41.19,41.25,142334.0,35.3696,35.3868,35.3182,35.3696,142334.0
2020-09-04 12:00:00,41.25,41.3,41.24,41.26,139677.0,35.3696,35.4125,35.3611,35.3782,139677.0
2020-09-04 12:05:00,41.27,41.28,41.2,41.21,91566.0,35.3868,35.3954,35.3268,35.3353,91566.0
2020-09-04 12:10:00,41.22,41.28,41.2,41.24,72668.0,35.3439,35.3954,35.3268,35.3611,72668.0
2020-09-04 12:15:00,41.24,41.26,41.19,41.21,116480.0,35.3611,35.3782,35.3182,35.3353,116480.0
2020-09-04 12:20:00,41.22,41.3,41.19,41.29,113590.0,35.3439,35.4125,35.3182,35.4039,113590.0
2020-09-04 12:25:00,41.28,41.38,41.28,41.38,86336.0,35.3954,35.4811,35.3954,35.4811,86336.0
2020-09-04 12:30:00,41.37,41.41,41.34,41.41,133937.0,35.4725,35.5068,35.4468,35.5068,133937.0
2020-09-04 12:35:00,41.4,41.44,41.39,41.41,38781.0,35.4983,35.5326,35.4897,35.5068,38781.0
2020-09-04 12:40:00,41.41,41.45,41.39,41.41,88357.0,35.5068,35.5411,35.4897,35.5068,88357.0
2020-09-04 12:45:00,41.41,41.45,41.39,41.4,97498.0,35.5068,35.5411,35.4897,35.4983,97498.0
2020-09-04 12:50:00,41.38,41.41,41.35,41.38,79824.0,35.4811,35.5068,35.4554,35.4811,79824.0
2020-09-04 12:55:00,41.38,41.41,41.36,41.4,60953.0,35.4811,35.5068,35.464,35.4983,60953.0
2020-09-04 13:00:00,41.4,41.4,41.32,41.33,85823.0,35.4983,35.4983,35.4297,35.4382,85823.0
2020-09-04 13:05:00,41.33,41.34,41.31,41.33,54282.0,35.4382,35.4468,35.4211,35.4382,54282.0
2020-09-04 13:10:00,41.33,41.35,41.31,41.34,78980.0,35.4382,35.4554,35.4211,35.4468,78980.0
2020-09-04 13:15:00,41.34,41.34,41.26,41.27,85073.0,35.4468,35.4468,35.3782,35.3868,85073.0
2020-09-04 13:20:00,41.27,41.35,41.27,41.33,106924.0,35.3868,35.4554,35.3868,35.4382,106924.0
2020-09-04 13:25:00,41.33,41.37,41.3,41.31,72813.0,35.4382,35.4725,35.4125,35.4211,72813.0
2020-09-04 13:30:00,41.31,41.32,41.26,41.29,271669.0,35.4211,35.4297,35.3782,35.4039,271669.0
2020-09-04 13:35:00,41.29,41.37,41.26,41.36,105977.0,35.4039,35.4725,35.3782,35.464,105977.0
2020-09-04 13:40:00,41.36,41.38,41.33,41.35,84225.0,35.464,35.4811,35.4382,35.4554,84225.0
2020-09-04 13:45:00,41.35,41.4,41.34,41.37,78180.0,35.4554,35.4983,35.4468,35.4725,78180.0
2020-09-04 13:50:00,41.37,41.4,41.33,41.4,89013.0,35.4725,35.4983,35.4382,35.4983,89013.0
2020-09-04 13:55:00,41.39,41.41,41.37,41.4,65924.0,35.4897,35.5068,35.4725,35.4983,65924.0
2020-09-04 14:00:00,41.4,41.43,41.35,41.36,193784.0,35.4983,35.524,35.4554,35.464,193784.0
2020-09-04 14:05:00,41.36,41.41,41.35,41.37,141022.0,35.464,35.5068,35.4554,35.4725,141022.0
2020-09-04 14:10:00,41.38,41.38,41.34,41.34,105021.0,35.4811,35.4811,35.4468,35.4468,105021.0
2020-09-04 14:15:00,41.34,41.42,41.34,41.4,175850.0,35.4468,35.5154,35.4468,35.4983,175850.0
2020-09-04 14:20:00,41.41,41.43,41.37,41.41,66451.0,35.5068,35.524,35.4725,35.5068,66451.0
2020-09-04 14:25:00,41.41,41.47,41.41,41.46,86540.0,35.5068,35.5583,35.5068,35.5497,86540.0
2020-09-04 14:30:00,41.46,41.47,41.43,41.46,146837.0,35.5497,35.5583,35.524,35.5497,146837.0
2020-09-04 14:35:00,41.46,41.57,41.46,41.56,136341.0,35.5497,35.644,35.5497,35.6355,136341.0
2020-09-04 14:40:00,41.57,41.6,41.56,41.56,178358.0,35.644,35.6698,35.6355,35.6355,178358.0
2020-09-04 14:45:00,41.57,41.66,41.57,41.61,59006.0,35.644,35.7212,35.644,35.6783,59006.0
2020-09-04 14:50:00,41.61,41.63,41.57,41.58,92821.0,35.6783,35.6955,35.644,35.6526,92821.0
2020-09-04 14:55:00,41.58,41.67,41.58,41.66,51407.0,35.6526,35.7298,35.6526,35.7212,51407.0
2020-09-04 15:00:00,41.66,41.67,41.61,41.64,97968.0,35.7212,35.7298,35.6783,35.704,97968.0
2020-09-04 15:05:00,41.64,41.67,41.61,41.66,62793.0,35.704,35.7298,35.6783,35.7212,62793.0
2020-09-04 15:10:00,41.65,41.66,41.58,41.58,65710.0,35.7126,35.7212,35.6526,35.6526,65710.0
2020-09-04 15:15:00,41.6,41.7,41.6,41.66,103360.0,35.6698,35.7555,35.6698,35.7212,103360.0
2020-09-04 15:20:00,41.67,41.7,41.66,41.7,62534.0,35.7298,35.7555,35.7212,35.7555,62534.0
2020-09-04 15:25:00,41.7,41.73,41.64,41.68,113522.0,35.7555,35.7812,35.704,35.7383,113522.0
2020-09-04 15:30:00,41.68,41.68,41.6,41.62,89238.0,35.7383,35.7383,35.6698,35.6869,89238.0
2020-09-04 15:35:00,41.63,41.64,41.53,41.58,229575.0,35.6955,35.704,35.6097,35.6526,229575.0
2020-09-04 15:40:00,41.58,41.6,41.54,41.56,152085.0,35.6526,35.6698,35.6183,35.6355,152085.0
2020-09-04 15:45:00,41.56,41.64,41.54,41.54,193746.0,35.6355,35.704,35.6183,35.6183,193746.0
2020-09-04 15:50:00,41.53,41.61,41.51,41.59,252244.0,35.6097,35.6783,35.5926,35.6612,252244.0
2020-09-04 15:55:00,41.59,41.61,41.55,41.56,466274.0,35.6612,35.6783,35.6269,35.6355,466274.0
2020-09-08 09:30:00,41.02,41.07,40.97,41.02,374287.0,35.1724,35.2153,35.1296,35.1724,374287.0
2020-09-08 09:35:00,41.01,41.07,40.97,41.05,384270.0,35.1639,35.2153,35.1296,35.1982,384270.0
2020-09-08 09:40:00,41.04,41.04,40.91,40.93,332676.0,35.1896,35.1896,35.0781,35.0953,332676.0
2020-09-08 09:45:00,40.92,41.04,40.89,40.97,541942.0,35.0867,35.1896,35.061,35.1296,541942.0
2020-09-08 09:50:00,40.96,41.06,40.94,41.03,217424.0,35.121,35.2067,35.1038,35.181,217424.0
2020-09-08 09:55:00,41.04,41.15,41.03,41.12,236577.0,35.1896,35.2839,35.181,35.2582,236577.0
2020-09-08 10:00:00,41.14,41.14,41.04,41.04,394139.0,35.2753,35.2753,35.1896,35.1896,394139.0
2020-09-08 10:05:00,41.04,41.14,41.0,41.14,191614.0,35.1896,35.2753,35.1553,35.2753,191614.0
2020-09-08 10:10:00,41.14,41.24,41.13,41.23,287971.0,35.2753,35.3611,35.2668,35.3525,287971.0
2020-09-08 10:15:00,41.23,41.24,41.18,41.18,362193.0,35.3525,35.3611,35.3096,35.3096,362193.0
2020-09-08 10:20:00,41.19,41.26,41.14,41.23,213229.0,35.3182,35.3782,35.2753,35.3525,213229.0
2020-09-08 10:25:00,41.23,41.29,41.23,41.27,221722.0,35.3525,35.4039,35.3525,35.3868,221722.0
2020-09-08 10:30:00,41.27,41.3,41.19,41.23,263236.0,35.3868,35.4125,35.3182,35.3525,263236.0
2020-09-08 10:35:00,41.25,41.29,41.19,41.29,258559.0,35.3696,35.4039,35.3182,35.4039,258559.0
2020-09-08 10:40:00,41.3,41.3,41.15,41.2,192264.0,35.4125,35.4125,35.2839,35.3268,192264.0
2020-09-08 10:45:00,41.19,41.2,41.11,41.11,315532.0,35.3182,35.3268,35.2496,35.2496,315532.0
2020-09-08 10:50:00,41.1,41.21,41.1,41.15,270197.0,35.241,35.3353,35.241,35.2839,270197.0
2020-09-08 10:55:00,41.16,41.21,41.12,41.15,174053.0,35.2925,35.3353,35.2582,35.2839,174053.0
2020-09-08 11:00:00,41.15,41.25,41.11,41.23,376909.0,35.2839,35.3696,35.2496,35.3525,376909.0
2020-09-08 11:05:00,41.23,41.29,41.21,41.28,81490.0,35.3525,35.4039,35.3353,35.3954,81490.0
2020-09-08 11:10:00,41.28,41.32,41.27,41.29,199770.0,35.3954,35.4297,35.3868,35.4039,199770.0
2020-09-08 11:15:00,41.29,41.32,41.28,41.29,74579.0,35.4039,35.4297,35.3954,35.4039,74579.0
2020-09-08 11:20:00,41.3,41.3,41.23,41.25,56131.0,35.4125,35.4125,35.3525,35.3696,56131.0
2020-09-08 11:25:00,41.26,41.29,41.23,41.25,171799.0,35.3782,35.4039,35.3525,35.3696,171799.0
2020-09-08 11:30:00,41.25,41.26,41.17,41.23,210003.0,35.3696,35.3782,35.301,35.3525,210003.0
2020-09-08 11:35:00,41.23,41.24,41.16,41.16,66534.0,35.3525,35.3611,35.2925,35.2925,66534.0
2020-09-08 11:40:00,41.17,41.21,41.15,41.2,125824.0,35.301,35.3353,35.2839,35.3268,125824.0
2020-09-08 11:45:00,41.19,41.21,41.17,41.19,144181.0,35.3182,35.3353,35.301,35.3182,144181.0
2020-09-08 11:50:00,41.2,41.21,41.12,41.13,221062.0,35.3268,35.3353,35.2582,35.2668,221062.0
2020-09-08 11:55:00,41.13,41.23,41.11,41.2,210378.0,35.2668,35.3525,35.2496,35.3268,210378.0
2020-09-08 12:00:00,41.21,41.26,41.19,41.24,142875.0,35.3353,35.3782,35.3182,35.3611,142875.0
2020-09-08 12:05:00,41.25,41.29,41.23,41.28,176664.0,35.3696,35.4039,35.3525,35.3954,176664.0
2020-09-08 12:10:00,41.27,41.31,41.27,41.28,198701.0,35.3868,35.4211,35.3868,35.3954,198701.0
2020-09-08 12:15:00,41.28,41.32,41.27,41.3,123353.0,35.3954,35.4297,35.3868,35.4125,123353.0
2020-09-08 12:20:00,41.31,41.35,41.29,41.35,96097.0,35.4211,35.4554,35.4039,35.4554,96097.0
2020-09-08 12:25:00,41.35,41.36,41.29,41.29,85310.0,35.4554,35.464,35.4039,35.4039,85310.0
2020-09-08 12:30:00,41.29,41.32,41.26,41.3,139681.0,35.4039,35.4297,35.3782,35.4125,139681.0
2020-09-08 12:35:00,41.31,41.33,41.29,41.3,137065.0,35.4211,35.4382,35.4039,35.4125,137065.0
2020-09-08 12:40:00,41.29,41.32,41.27,41.3,133259.0,35.4039,35.4297,35.3868,35.4125,133259.0
2020-09-08 12:45:00,41.32,41.35,41.32,41.34,45576.0,35.4297,35.4554,35.4297,35.4468,45576.0
2020-09-08 12:50:00,41.33,41.36,41.32,41.34,58010.0,35.4382,35.464,35.4297,35.4468,58010.0
2020-09-08 12:55:00,41.34,41.36,41.33,41.36,44637.0,35.4468,35.464,35.4382,35.464,44637.0
2020-09-08 13:00:00,41.36,41.36,41.32,41.32,61320.0,35.464,35.464,35.4297,35.4297,61320.0
2020-09-08 13:05:00,41.32,41.33,41.3,41.3,37634.0,35.4297,35.4382,35.4125,35.4125,37634.0
2020-09-08 13:10:00,41.3,41.35,41.3,41.34,52009.0,35.4125,35.4554,35.4125,35.4468,52009.0
2020-09-08 13:15:00,41.34,41.36,41.33,41.35,144395.0,35.4468,35.464,35.4382,35.4554,144395.0
2020-09-08 13:20:00,41.36,41.36,41.34,41.35,79547.0,35.464,35.464,35.4468,35.4554,79547.0
2020-09-08 13:25:00,41.35,41.36,41.33,41.34,64159.0,35.4554,35.464,35.4382,35.4468,64159.0
2020-09-08 13:30:00,41.34,41.37,41.32,41.36,141474.0,35.4468,35.4725,35.4297,35.464,141474.0
2020-09-08 13:35:00,41.36,41.38,41.35,41.37,43053.0,35.464,35.4811,35.4554,35.4725,43053.0
2020-09-08 13:40:00,41.37,41.39,41.36,41.38,35809.0,35.4725,35.4897,35.464,35.4811,35809.0
2020-09-08 13:45:00,41.38,41.39,41.35,41.38,1558216.0,35.4811,35.4897,35.4554,35.4811,1558216.0
2020-09-08 13:50:00,41.38,41.4,41.36,41.38,110552.0,35.4811,35.4983,35.464,35.4811,110552.0
2020-09-08 13:55:00,41.38,41.39,41.36,41.37,137157.0,35.4811,35.4897,35.464,35.4725,137157.0
2020-09-08 14:00:00,41.37,41.39,41.34,41.35,47148.0,35.4725,35.4897,35.4468,35.4554,47148.0
2020-09-08 14:05:00,41.35,41.36,41.34,41.36,52700.0,35.4554,35.464,35.4468,35.464,52700.0
2020-09-08 14:10:00,41.36,41.37,41.31,41.32,51148.0,35.464,35.4725,35.4211,35.4297,51148.0
2020-09-08 14:15:00,41.31,41.32,41.26,41.28,71756.0,35.4211,35.4297,35.3782,35.3954,71756.0
2020-09-08 14:20:00,41.28,41.29,41.24,41.25,78157.0,35.3954,35.4039,35.3611,35.3696,78157.0
2020-09-08 14:25:00,41.25,41.27,41.23,41.24,62923.0,35.3696,35.3868,35.3525,35.3611,62923.0
2020-09-08 14:30:00,41.24,41.24,41.2,41.22,137127.0,35.3611,35.3611,35.3268,35.3439,137127.0
2020-09-08 14:35:00,41.22,41.23,41.14,41.16,149194.0,35.3439,35.3525,35.2753,35.2925,149194.0
2020-09-08 14:40:00,41.16,41.17,41.09,41.09,115301.0,35.2925,35.301,35.2325,35.2325,115301.0
2020-09-08 14:45:00,41.09,41.13,41.08,41.11,99649.0,35.2325,35.2668,35.2239,35.2496,99649.0
2020-09-08 14:50:00,41.1,41.11,41.03,41.06,174178.0,35.241,35.2496,35.181,35.2067,174178.0
2020-09-08 14:55:00,41.05,41.15,41.04,41.13,272322.0,35.1982,35.2839,35.1896,35.2668,272322.0
2020-09-08 15:00:00,41.13,41.13,41.02,41.02,180358.0,35.2668,35.2668,35.1724,35.1724,180358.0
2020-09-08 15:05:00,41.02,41.07,41.02,41.07,161030.0,35.1724,35.2153,35.1724,35.2153,161030.0
2020-09-08 15:10:00,41.07,41.12,41.07,41.11,173449.0,35.2153,35.2582,35.2153,35.2496,173449.0
2020-09-08 15:15:00,41.11,41.14,41.06,41.11,112047.0,35.2496,35.2753,35.2067,35.2496,112047.0
2020-09-08 15:20:00,41.1,41.15,41.1,41.12,189784.0,35.241,35.2839,35.241,35.2582,189784.0
2020-09-08 15:25:00,41.13,41.18,41.11,41.18,206155.0,35.2668,35.3096,35.2496,35.3096,206155.0
2020-09-08 15:30:00,41.18,41.21,41.14,41.15,234475.0,35.3096,35.3353,35.2753,35.2839,234475.0
2020-09-08 15:35:00,41.15,41.21,41.15,41.18,111964.0,35.2839,35.3353,35.2839,35.3096,111964.0
2020-09-08 15:40:00,41.18,41.21,41.16,41.18,100726.0,35.3096,35.3353,35.2925,35.3096,100726.0
2020-09-08 15:45:00,41.18,41.19,41.1,41.15,274574.0,35.3096,35.3182,35.241,35.2839,274574.0
2020-09-08 15:50:00,41.15,41.15,41.07,41.1,265851.0,35.2839,35.2839,35.2153,35.241,265851.0
2020-09-08 15:55:00,41.11,41.11,41.02,41.05,272051.0,35.2496,35.2496,35.1724,35.1982,272051.0
2020-09-09 09:30:00,41.67,41.67,41.59,41.62,600285.0,35.7298,35.7298,35.6612,35.6869,600285.0
2020-09-09 09:35:00,41.62,41.67,41.59,41.6,226266.0,35.6869,35.7298,35.6612,35.6698,226266.0
2020-09-09 09:40:00,41.59,41.67,41.59,41.66,203353.0,35.6612,35.7298,35.6612,35.7212,203353.0
2020-09-09 09:45:00,41.66,41.69,41.64,41.64,141483.0,35.7212,35.7469,35.704,35.704,141483.0
2020-09-09 09:50:00,41.65,41.77,41.65,41.75,175680.0,35.7126,35.8155,35.7126,35.7984,175680.0
2020-09-09 09:55:00,41.74,41.77,41.72,41.76,76204.0,35.7898,35.8155,35.7726,35.8069,76204.0
2020-09-09 10:00:00,41.76,41.83,41.75,41.76,245611.0,35.8069,35.867,35.7984,35.8069,245611.0
2020-09-09 10:05:00,41.76,41.78,41.68,41.69,130651.0,35.8069,35.8241,35.7383,35.7469,130651.0
2020-09-09 10:10:00,41.69,41.74,41.68,41.72,272148.0,35.7469,35.7898,35.7383,35.7726,272148.0
2020-09-09 10:15:00,41.72,41.78,41.71,41.74,175813.0,35.7726,35.8241,35.7641,35.7898,175813.0
2020-09-09 10:20:00,41.75,41.78,41.73,41.76,130308.0,35.7984,35.8241,35.7812,35.8069,130308.0
2020-09-09 10:25:00,41.76,41.8,41.76,41.76,114370.0,35.8069,35.8412,35.8069,35.8069,114370.0
2020-09-09 10:30:00,41.76,41.78,41.73,41.73,264641.0,35.8069,35.8241,35.7812,35.7812,264641.0
2020-09-09 10:35:00,41.74,41.78,41.73,41.76,68994.0,35.7898,35.8241,35.7812,35.8069,68994.0
2020-09-09 10:40:00,41.77,41.8,41.75,41.77,127389.0,35.8155,35.8412,35.7984,35.8155,127389.0
2020-09-09 10:45:00,41.77,41.8,41.71,41.73,83486.0,35.8155,35.8412,35.7641,35.7812,83486.0
2020-09-09 10:50:00,41.73,41.76,41.7,41.71,31711.0,35.7812,35.8069,35.7555,35.7641,31711.0
2020-09-09 10:55:00,41.71,41.74,41.7,41.73,103194.0,35.7641,35.7898,35.7555,35.7812,103194.0
2020-09-09 11:00:00,41.74,41.8,41.74,41.8,100028.0,35.7898,35.8412,35.7898,35.8412,100028.0
2020-09-09 11:05:00,41.79,41.8,41.72,41.73,195170.0,35.8327,35.8412,35.7726,35.7812,195170.0
2020-09-09 11:10:00,41.73,41.78,41.71,41.76,147544.0,35.7812,35.8241,35.7641,35.8069,147544.0
2020-09-09 11:15:00,41.76,41.77,41.72,41.75,169328.0,35.8069,35.8155,35.7726,35.7984,169328.0
2020-09-09 11:20:00,41.75,41.79,41.73,41.78,44340.0,35.7984,35.8327,35.7812,35.8241,44340.0
2020-09-09 11:25:00,41.78,41.82,41.77,41.81,68766.0,35.8241,35.8584,35.8155,35.8498,68766.0
2020-09-09 11:30:00,41.81,41.82,41.77,41.77,87666.0,35.8498,35.8584,35.8155,35.8155,87666.0
2020-09-09 11:35:00,41.77,41.8,41.76,41.78,97236.0,35.8155,35.8412,35.8069,35.8241,97236.0
2020-09-09 11:40:00,41.77,41.79,41.74,41.76,46441.0,35.8155,35.8327,35.7898,35.8069,46441.0
2020-09-09 11:45:00,41.77,41.78,41.75,41.75,48443.0,35.8155,35.8241,35.7984,35.7984,48443.0
2020-09-09 11:50:00,41.75,41.78,41.74,41.76,52990.0,35.7984,35.8241,35.7898,35.8069,52990.0
2020-09-09 11:55:00,41.76,41.76,41.73,41.75,15105.0,35.8069,35.8069,35.7812,35.7984,15105.0
2020-09-09 12:00:00,41.75,41.76,41.73,41.75,31801.0,35.7984,35.8069,35.7812,35.7984,31801.0
2020-09-09 12:05:00,41.75,41.77,41.74,41.77,38234.0,35.7984,35.8155,35.7898,35.8155,38234.0
2020-09-09 12:10:00,41.77,41.79,41.77,41.78,56927.0,35.8155,35.8327,35.8155,35.8241,56927.0
2020-09-09 12:15:00,41.78,41.8,41.77,41.79,49070.0,35.8241,35.8412,35.8155,35.8327,49070.0
2020-09-09 12:20:00,41.79,41.79,41.75,41.75,41692.0,35.8327,35.8327,35.7984,35.7984,41692.0
2020-09-09 12:25:00,41.75,41.78,41.75,41.76,36714.0,35.7984,35.8241,35.7984,35.8069,36714.0
2020-09-09 12:30:00,41.76,41.77,41.72,41.74,4689029.0,35.8069,35.8155,35.7726,35.7898,4689029.0
2020-09-09 12:35:00,41.74,41.77,41.74,41.77,83300.0,35.7898,35.8155,35.7898,35.8155,83300.0
2020-09-09 12:40:00,41.76,41.79,41.75,41.78,40192.0,35.8069,35.8327,35.7984,35.8241,40192.0
2020-09-09 12:45:00,41.78,41.79,41.77,41.78,45766.0,35.8241,35.8327,35.8155,35.8241,45766.0
2020-09-09 12:50:00,41.79,41.8,41.78,41.78,41406.0,35.8327,35.8412,35.8241,35.8241,41406.0
2020-09-09 12:55:00,41.79,41.81,41.78,41.81,37795.0,35.8327,35.8498,35.8241,35.8498,37795.0
2020-09-09 13:00:00,41.81,41.84,41.8,41.83,38149.0,35.8498,35.8755,35.8412,35.867,38149.0
2020-09-09 13:05:00,41.83,41.86,41.82,41.85,90548.0,35.867,35.8927,35.8584,35.8841,90548.0
2020-09-09 13:10:00,41.86,41.89,41.86,41.88,61581.0,35.8927,35.9184,35.8927,35.9098,61581.0
2020-09-09 13:15:00,41.88,41.88,41.81,41.82,87596.0,35.9098,35.9098,35.8498,35.8584,87596.0
2020-09-09 13:20:00,41.83,41.85,41.82,41.83,25535.0,35.867,35.8841,35.8584,35.867,25535.0
2020-09-09 13:25:00,41.83,41.84,41.82,41.82,54257.0,35.867,35.8755,35.8584,35.8584,54257.0
2020-09-09 13:30:00,41.83,41.84,41.8,41.82,109008.0,35.867,35.8755,35.8412,35.8584,109008.0
2020-09-09 13:35:00,41.82,41.85,41.82,41.84,58172.0,35.8584,35.8841,35.8584,35.8755,58172.0
2020-09-09 13:40:00,41.84,41.85,41.8,41.8,48237.0,35.8755,35.8841,35.8412,35.8412,48237.0
2020-09-09 13:45:00,41.8,41.84,41.79,41.82,55300.0,35.8412,35.8755,35.8327,35.8584,55300.0
2020-09-09 13:50:00,41.82,41.83,41.8,41.82,59600.0,35.8584,35.867,35.8412,35.8584,59600.0
2020-09-09 13:55:00,41.83,41.83,41.8,41.8,34743.0,35.867,35.867,35.8412,35.8412,34743.0
2020-09-09 14:00:00,41.81,41.82,41.78,41.78,187073.0,35.8498,35.8584,35.8241,35.8241,187073.0
2020-09-09 14:05:00,41.78,41.82,41.78,41.81,95446.0,35.8241,35.8584,35.8241,35.8498,95446.0
2020-09-09 14:10:00,41.81,41.83,41.8,41.82,43244.0,35.8498,35.867,35.8412,35.8584,43244.0
2020-09-09 14:15:00,41.81,41.83,41.81,41.82,102619.0,35.8498,35.867,35.8498,35.8584,102619.0
2020-09-09 14:20:00,41.81,41.82,41.8,41.8,51974.0,35.8498,35.8584,35.8412,35.8412,51974.0
2020-09-09 14:25:00,41.81,41.82,41.78,41.8,54373.0,35.8498,35.8584,35.8241,35.8412,54373.0
2020-09-09 14:30:00,41.8,41.85,41.8,41.84,37819.0,35.8412,35.8841,35.8412,35.8755,37819.0
2020-09-09 14:35:00,41.84,41.87,41.84,41.85,90182.0,35.8755,35.9013,35.8755,35.8841,90182.0
2020-09-09 14:40:00,41.85,41.87,41.84,41.86,93358.0,35.8841,35.9013,35.8755,35.8927,93358.0
2020-09-09 14:45:00,41.86,41.86,41.83,41.84,42938.0,35.8927,35.8927,35.867,35.8755,42938.0
2020-09-09 14:50:00,41.84,41.86,41.83,41.85,40187.0,35.8755,35.8927,35.867,35.8841,40187.0
2020-09-09 14:55:00,41.86,41.88,41.86,41.86,28062.0,35.8927,35.9098,35.8927,35.8927,28062.0
2020-09-09 15:00:00,41.86,41.9,41.86,41.89,161109.0,35.8927,35.927,35.8927,35.9184,161109.0
2020-09-09 15:05:00,41.9,41.91,41.89,41.9,34958.0,35.927,35.9356,35.9184,35.927,34958.0
2020-09-09 15:10:00,41.91,41.91,41.87,41.88,69152.0,35.9356,35.9356,35.9013,35.9098,69152.0
2020-09-09 15:15:00,41.88,41.9,41.87,41.9,75938.0,35.9098,35.927,35.9013,35.927,75938.0
2020-09-09 15:20:00,41.9,41.91,41.88,41.91,64514.0,35.927,35.9356,35.9098,35.9356,64514.0
2020-09-09 15:25:00,41.91,41.92,41.88,41.91,71471.0,35.9356,35.9441,35.9098,35.9356,71471.0
2020-09-09 15:30:00,41.91,41.93,41.88,41.89,146859.0,35.9356,35.9527,35.9098,35.9184,146859.0
2020-09-09 15:35:00,41.89,41.9,41.85,41.85,77697.0,35.9184,35.927,35.8841,35.8841,77697.0
2020-09-09 15:40:00,41.84,41.87,41.82,41.84,74548.0,35.8755,35.9013,35.8584,35.8755,74548.0
2020-09-09 15:45:00,41.83,41.83,41.8,41.83,67698.0,35.867,35.867,35.8412,35.867,67698.0
2020-09-09 15:50:00,41.82,41.86,41.79,41.86,151460.0,35.8584,35.8927,35.8327,35.8927,151460.0
2020-09-09 15:55:00,41.86,41.86,41.76,41.77,260831.0,35.8927,35.8927,35.8069,35.8155,260831.0
2020-09-10 09:30:00,41.99,42.02,41.92,42.02,341212.0,36.0042,36.0299,35.9441,36.0299,341212.0
2020-09-10 09:35:00,42.02,42.02,41.97,42.0,135168.0,36.0299,36.0299,35.987,36.0127,135168.0
2020-09-10 09:40:00,42.0,42.03,41.99,42.03,82000.0,36.0127,36.0385,36.0042,36.0385,82000.0
2020-09-10 09:45:00,42.03,42.06,41.99,42.02,53609.0,36.0385,36.0642,36.0042,36.0299,53609.0
2020-09-10 09:50:00,42.02,42.03,41.96,42.0,60027.0,36.0299,36.0385,35.9784,36.0127,60027.0
2020-09-10 09:55:00,42.0,42.01,41.94,41.95,54986.0,36.0127,36.0213,35.9613,35.9699,54986.0
2020-09-10 10:00:00,41.96,42.0,41.95,41.99,140937.0,35.9784,36.0127,35.9699,36.0042,140937.0
2020-09-10 10:05:00,41.99,42.0,41.93,41.95,263564.0,36.0042,36.0127,35.9527,35.9699,263564.0
2020-09-10 10:10:00,41.96,41.96,41.89,41.92,158997.0,35.9784,35.9784,35.9184,35.9441,158997.0
2020-09-10 10:15:00,41.91,41.95,41.91,41.93,60399.0,35.9356,35.9699,35.9356,35.9527,60399.0
2020-09-10 10:20:00,41.92,41.92,41.86,41.87,221026.0,35.9441,35.9441,35.8927,35.9013,221026.0
2020-09-10 10:25:00,41.88,41.88,41.8,41.8,84511.0,35.9098,35.9098,35.8412,35.8412,84511.0
2020-09-10 10:30:00,41.82,41.89,41.81,41.88,52865.0,35.8584,35.9184,35.8498,35.9098,52865.0
2020-09-10 10:35:00,41.88,41.89,41.85,41.87,93029.0,35.9098,35.9184,35.8841,35.9013,93029.0
2020-09-10 10:40:00,41.88,41.88,41.83,41.83,83018.0,35.9098,35.9098,35.867,35.867,83018.0
2020-09-10 10:45:00,41.83,41.84,41.71,41.73,438662.0,35.867,35.8755,35.7641,35.7812,438662.0
2020-09-10 10:50:00,41.73,41.79,41.72,41.77,79421.0,35.7812,35.8327,35.7726,35.8155,79421.0
2020-09-10 10:55:00,41.76,41.77,41.62,41.64,364799.0,35.8069,35.8155,35.6869,35.704,364799.0
2020-09-10 11:00:00,41.64,41.73,41.61,41.73,225689.0,35.704,35.7812,35.6783,35.7812,225689.0
2020-09-10 11:05:00,41.73,41.77,41.71,41.76,84300.0,35.7812,35.8155,35.7641,35.8069,84300.0
2020-09-10 11:10:00,41.75,41.8,41.71,41.79,86398.0,35.7984,35.8412,35.7641,35.8327,86398.0
2020-09-10 11:15:00,41.79,41.79,41.7,41.76,179285.0,35.8327,35.8327,35.7555,35.8069,179285.0
2020-09-10 11:20:00,41.76,41.82,41.76,41.8,42551.0,35.8069,35.8584,35.8069,35.8412,42551.0
2020-09-10 11:25:00,41.79,41.81,41.78,41.8,92950.0,35.8327,35.8498,35.8241,35.8412,92950.0
2020-09-10 11:30:00,41.8,41.83,41.76,41.76,83591.0,35.8412,35.867,35.8069,35.8069,83591.0
2020-09-10 11:35:00,41.75,41.79,41.72,41.76,109575.0,35.7984,35.8327,35.7726,35.8069,109575.0
2020-09-10 11:40:00,41.77,41.81,41.76,41.79,89952.0,35.8155,35.8498,35.8069,35.8327,89952.0
2020-09-10 11:45:00,41.79,41.81,41.75,41.8,36336.0,35.8327,35.8498,35.7984,35.8412,36336.0
2020-09-10 11:50:00,41.8,41.81,41.76,41.77,53252.0,35.8412,35.8498,35.8069,35.8155,53252.0
2020-09-10 11:55:00,41.76,41.76,41.7,41.72,128169.0,35.8069,35.8069,35.7555,35.7726,128169.0
2020-09-10 12:00:00,41.71,41.77,41.66,41.69,193297.0,35.7641,35.8155,35.7212,35.7469,193297.0
2020-09-10 12:05:00,41.7,41.74,41.69,41.7,170618.0,35.7555,35.7898,35.7469,35.7555,170618.0
2020-09-10 12:10:00,41.71,41.74,41.69,41.7,66023.0,35.7641,35.7898,35.7469,35.7555,66023.0
2020-09-10 12:15:00,41.69,41.72,41.65,41.7,97903.0,35.7469,35.7726,35.7126,35.7555,97903.0
2020-09-10 12:20:00,41.69,41.7,41.62,41.64,144464.0,35.7469,35.7555,35.6869,35.704,144464.0
2020-09-10 12:25:00,41.64,41.67,41.62,41.66,37957.0,35.704,35.7298,35.6869,35.7212,37957.0
2020-09-10 12:30:00,41.66,41.67,41.62,41.62,142304.0,35.7212,35.7298,35.6869,35.6869,142304.0
2020-09-10 12:35:00,41.62,41.62,41.54,41.55,208678.0,35.6869,35.6869,35.6183,35.6269,208678.0
2020-09-10 12:40:00,41.55,41.59,41.53,41.54,74016.0,35.6269,35.6612,35.6097,35.6183,74016.0
2020-09-10 12:45:00,41.54,41.56,41.52,41.55,63533.0,35.6183,35.6355,35.6012,35.6269,63533.0
2020-09-10 12:50:00,41.55,41.61,41.54,41.58,179660.0,35.6269,35.6783,35.6183,35.6526,179660.0
2020-09-10 12:55:00,41.58,41.62,41.58,41.62,26666.0,35.6526,35.6869,35.6526,35.6869,26666.0
2020-09-10 13:00:00,41.61,41.65,41.59,41.63,117381.0,35.6783,35.7126,35.6612,35.6955,117381.0
2020-09-10 13:05:00,41.64,41.66,41.62,41.66,52295.0,35.704,35.7212,35.6869,35.7212,52295.0
2020-09-10 13:10:00,41.67,41.68,41.63,41.65,39829.0,35.7298,35.7383,35.6955,35.7126,39829.0
2020-09-10 13:15:00,41.64,41.69,41.64,41.69,19867.0,35.704,35.7469,35.704,35.7469,19867.0
2020-09-10 13:20:00,41.7,41.7,41.67,41.67,36697.0,35.7555,35.7555,35.7298,35.7298,36697.0
2020-09-10 13:25:00,41.67,41.67,41.62,41.63,34595.0,35.7298,35.7298,35.6869,35.6955,34595.0
2020-09-10 13:30:00,41.64,41.68,41.63,41.66,94560.0,35.704,35.7383,35.6955,35.7212,94560.0
2020-09-10 13:35:00,41.66,41.67,41.61,41.63,73148.0,35.7212,35.7298,35.6783,35.6955,73148.0
2020-09-10 13:40:00,41.62,41.64,41.6,41.61,51469.0,35.6869,35.704,35.6698,35.6783,51469.0
2020-09-10 13:45:00,41.61,41.63,41.59,41.6,43483.0,35.6783,35.6955,35.6612,35.6698,43483.0
2020-09-10 13:50:00,41.61,41.62,41.56,41.57,132441.0,35.6783,35.6869,35.6355,35.644,132441.0
2020-09-10 13:55:00,41.57,41.6,41.55,41.57,50212.0,35.644,35.6698,35.6269,35.644,50212.0
2020-09-10 14:00:00,41.56,41.61,41.55,41.61,110762.0,35.6355,35.6783,35.6269,35.6783,110762.0
2020-09-10 14:05:00,41.61,41.61,41.55,41.57,56664.0,35.6783,35.6783,35.6269,35.644,56664.0
2020-09-10 14:10:00,41.57,41.58,41.52,41.52,61249.0,35.644,35.6526,35.6012,35.6012,61249.0
2020-09-10 14:15:00,41.52,41.53,41.46,41.48,171234.0,35.6012,35.6097,35.5497,35.5669,171234.0
2020-09-10 14:20:00,41.47,41.5,41.42,41.42,152564.0,35.5583,35.584,35.5154,35.5154,152564.0
2020-09-10 14:25:00,41.42,41.46,41.33,41.34,269529.0,35.5154,35.5497,35.4382,35.4468,269529.0
2020-09-10 14:30:00,41.34,41.44,41.33,41.41,156288.0,35.4468,35.5326,35.4382,35.5068,156288.0
2020-09-10 14:35:00,41.41,41.47,41.4,41.47,135313.0,35.5068,35.5583,35.4983,35.5583,135313.0
2020-09-10 14:40:00,41.47,41.47,41.38,41.38,99752.0,35.5583,35.5583,35.4811,35.4811,99752.0
2020-09-10 14:45:00,41.38,41.47,41.37,41.45,323436.0,35.4811,35.5583,35.4725,35.5411,323436.0
2020-09-10 14:50:00,41.46,41.48,41.42,41.44,111505.0,35.5497,35.5669,35.5154,35.5326,111505.0
2020-09-10 14:55:00,41.45,41.51,41.44,41.49,86069.0,35.5411,35.5926,35.5326,35.5754,86069.0
2020-09-10 15:00:00,41.49,41.49,41.43,41.43,110439.0,35.5754,35.5754,35.524,35.524,110439.0
2020-09-10 15:05:00,41.43,41.47,41.38,41.4,217405.0,35.524,35.5583,35.4811,35.4983,217405.0
2020-09-10 15:10:00,41.39,41.42,41.35,41.39,76168.0,35.4897,35.5154,35.4554,35.4897,76168.0
2020-09-10 15:15:00,41.39,41.4,41.31,41.32,132326.0,35.4897,35.4983,35.4211,35.4297,132326.0
2020-09-10 15:20:00,41.32,41.38,41.3,41.33,84025.0,35.4297,35.4811,35.4125,35.4382,84025.0
2020-09-10 15:25:00,41.33,41.39,41.29,41.39,232670.0,35.4382,35.4897,35.4039,35.4897,232670.0
2020-09-10 15:30:00,41.38,41.41,41.34,41.4,199903.0,35.4811,35.5068,35.4468,35.4983,199903.0
2020-09-10 15:35:00,41.39,41.4,41.33,41.39,100339.0,35.4897,35.4983,35.4382,35.4897,100339.0
2020-09-10 15:40:00,41.39,41.45,41.36,41.42,203086.0,35.4897,35.5411,35.464,35.5154,203086.0
2020-09-10 15:45:00,41.41,41.43,41.32,41.35,137344.0,35.5068,35.524,35.4297,35.4554,137344.0
2020-09-10 15:50:00,41.35,41.4,41.33,41.38,303438.0,35.4554,35.4983,35.4382,35.4811,303438.0
2020-09-10 15:55:00,41.39,41.41,41.29,41.3,409218.0,35.4897,35.5068,35.4039,35.4125,409218.0
2020-09-11 09:30:00,41.78,41.81,41.7,41.7,175112.0,35.8241,35.8498,35.7555,35.7555,175112.0
2020-09-11 09:35:00,41.69,41.73,41.66,41.7,187717.0,35.7469,35.7812,35.7212,35.7555,187717.0
2020-09-11 09:40:00,41.7,41.74,41.66,41.72,94917.0,35.7555,35.7898,35.7212,35.7726,94917.0
2020-09-11 09:45:00,41.71,41.81,41.7,41.8,64513.0,35.7641,35.8498,35.7555,35.8412,64513.0
2020-09-11 09:50:00,41.8,41.82,41.77,41.79,82321.0,35.8412,35.8584,35.8155,35.8327,82321.0
2020-09-11 09:55:00,41.79,41.79,41.65,41.68,96622.0,35.8327,35.8327,35.7126,35.7383,96622.0
2020-09-11 10:00:00,41.68,41.74,41.67,41.72,218128.0,35.7383,35.7898,35.7298,35.7726,218128.0
2020-09-11 10:05:00,41.72,41.76,41.68,41.69,122321.0,35.7726,35.8069,35.7383,35.7469,122321.0
2020-09-11 10:10:00,41.68,41.73,41.61,41.72,283523.0,35.7383,35.7812,35.6783,35.7726,283523.0
2020-09-11 10:15:00,41.71,41.79,41.68,41.78,185541.0,35.7641,35.8327,35.7383,35.8241,185541.0
2020-09-11 10:20:00,41.78,41.81,41.76,41.8,63694.0,35.8241,35.8498,35.8069,35.8412,63694.0
2020-09-11 10:25:00,41.79,41.82,41.77,41.79,77952.0,35.8327,35.8584,35.8155,35.8327,77952.0
2020-09-11 10:30:00,41.8,41.83,41.72,41.75,216625.0,35.8412,35.867,35.7726,35.7984,216625.0
2020-09-11 10:35:00,41.74,41.77,41.7,41.75,170732.0,35.7898,35.8155,35.7555,35.7984,170732.0
2020-09-11 10:40:00,41.74,41.79,41.73,41.77,44663.0,35.7898,35.8327,35.7812,35.8155,44663.0
2020-09-11 10:45:00,41.77,41.79,41.76,41.78,64643.0,35.8155,35.8327,35.8069,35.8241,64643.0
2020-09-11 10:50:00,41.79,41.81,41.77,41.8,85905.0,35.8327,35.8498,35.8155,35.8412,85905.0
2020-09-11 10:55:00,41.79,41.81,41.74,41.74,77043.0,35.8327,35.8498,35.7898,35.7898,77043.0
2020-09-11 11:00:00,41.74,41.83,41.74,41.82,126363.0,35.7898,35.867,35.7898,35.8584,126363.0
2020-09-11 11:05:00,41.82,41.88,41.82,41.88,49275.0,35.8584,35.9098,35.8584,35.9098,49275.0
2020-09-11 11:10:00,41.87,41.87,41.84,41.85,32304.0,35.9013,35.9013,35.8755,35.8841,32304.0
2020-09-11 11:15:00,41.85,41.89,41.84,41.88,177829.0,35.8841,35.9184,35.8755,35.9098,177829.0
2020-09-11 11:20:00,41.88,41.88,41.8,41.83,203549.0,35.9098,35.9098,35.8412,35.867,203549.0
2020-09-11 11:25:00,41.82,41.82,41.78,41.8,115531.0,35.8584,35.8584,35.8241,35.8412,115531.0
2020-09-11 11:30:00,41.79,41.79,41.73,41.74,54743.0,35.8327,35.8327,35.7812,35.7898,54743.0
2020-09-11 11:35:00,41.73,41.75,41.71,41.75,53648.0,35.7812,35.7984,35.7641,35.7984,53648.0
2020-09-11 11:40:00,41.75,41.76,41.71,41.74,122554.0,35.7984,35.8069,35.7641,35.7898,122554.0
2020-09-11 11:45:00,41.74,41.77,41.72,41.75,78540.0,35.7898,35.8155,35.7726,35.7984,78540.0
2020-09-11 11:50:00,41.74,41.76,41.72,41.72,53893.0,35.7898,35.8069,35.7726,35.7726,53893.0
2020-09-11 11:55:00,41.73,41.75,41.72,41.73,43669.0,35.7812,35.7984,35.7726,35.7812,43669.0
2020-09-11 12:00:00,41.73,41.76,41.69,41.76,95447.0,35.7812,35.8069,35.7469,35.8069,95447.0
2020-09-11 12:05:00,41.76,41.78,41.75,41.77,75705.0,35.8069,35.8241,35.7984,35.8155,75705.0
2020-09-11 12:10:00,41.77,41.78,41.75,41.77,52320.0,35.8155,35.8241,35.7984,35.8155,52320.0
2020-09-11 12:15:00,41.76,41.78,41.73,41.77,59360.0,35.8069,35.8241,35.7812,35.8155,59360.0
2020-09-11 12:20:00,41.79,41.8,41.78,41.78,45528.0,35.8327,35.8412,35.8241,35.8241,45528.0
2020-09-11 12:25:00,41.78,41.79,41.76,41.76,27448.0,35.8241,35.8327,35.8069,35.8069,27448.0
2020-09-11 12:30:00,41.75,41.75,41.67,41.67,79787.0,35.7984,35.7984,35.7298,35.7298,79787.0
2020-09-11 12:35:00,41.68,41.71,41.67,41.68,84172.0,35.7383,35.7641,35.7298,35.7383,84172.0
2020-09-11 12:40:00,41.68,41.68,41.64,41.66,217265.0,35.7383,35.7383,35.704,35.7212,217265.0
2020-09-11 12:45:00,41.65,41.69,41.64,41.69,66379.0,35.7126,35.7469,35.704,35.7469,66379.0
2020-09-11 12:50:00,41.69,41.73,41.69,41.71,1691786.0,35.7469,35.7812,35.7469,35.7641,1691786.0
2020-09-11 12:55:00,41.71,41.72,41.63,41.64,160182.0,35.7641,35.7726,35.6955,35.704,160182.0
2020-09-11 13:00:00,41.63,41.66,41.62,41.62,46930.0,35.6955,35.7212,35.6869,35.6869,46930.0
2020-09-11 13:05:00,41.62,41.62,41.55,41.57,78158.0,35.6869,35.6869,35.6269,35.644,78158.0
2020-09-11 13:10:00,41.57,41.58,41.54,41.55,88624.0,35.644,35.6526,35.6183,35.6269,88624.0
2020-09-11 13:15:00,41.56,41.61,41.54,41.59,267941.0,35.6355,35.6783,35.6183,35.6612,267941.0
2020-09-11 13:20:00,41.59,41.6,41.57,41.58,61807.0,35.6612,35.6698,35.644,35.6526,61807.0
2020-09-11 13:25:00,41.58,41.59,41.52,41.53,189173.0,35.6526,35.6612,35.6012,35.6097,189173.0
2020-09-11 13:30:00,41.53,41.53,41.48,41.52,119112.0,35.6097,35.6097,35.5669,35.6012,119112.0
2020-09-11 13:35:00,41.52,41.57,41.52,41.57,67135.0,35.6012,35.644,35.6012,35.644,67135.0
2020-09-11 13:40:00,41.56,41.59,41.55,41.58,81176.0,35.6355,35.6612,35.6269,35.6526,81176.0
2020-09-11 13:45:00,41.58,41.59,41.57,41.58,73575.0,35.6526,35.6612,35.644,35.6526,73575.0
2020-09-11 13:50:00,41.57,41.61,41.56,41.58,106469.0,35.644,35.6783,35.6355,35.6526,106469.0
2020-09-11 13:55:00,41.58,41.59,41.54,41.54,70010.0,35.6526,35.6612,35.6183,35.6183,70010.0
2020-09-11 14:00:00,41.54,41.58,41.52,41.57,99786.0,35.6183,35.6526,35.6012,35.644,99786.0
2020-09-11 14:05:00,41.56,41.63,41.55,41.61,67022.0,35.6355,35.6955,35.6269,35.6783,67022.0
2020-09-11 14:10:00,41.61,41.65,41.6,41.64,68481.0,35.6783,35.7126,35.6698,35.704,68481.0
2020-09-11 14:15:00,41.64,41.65,41.61,41.63,30227.0,35.704,35.7126,35.6783,35.6955,30227.0
2020-09-11 14:20:00,41.62,41.63,41.59,41.63,98160.0,35.6869,35.6955,35.6612,35.6955,98160.0
2020-09-11 14:25:00,41.62,41.64,41.59,41.59,53196.0,35.6869,35.704,35.6612,35.6612,53196.0
2020-09-11 14:30:00,41.59,41.66,41.59,41.64,140946.0,35.6612,35.7212,35.6612,35.704,140946.0
2020-09-11 14:35:00,41.65,41.69,41.63,41.68,151044.0,35.7126,35.7469,35.6955,35.7383,151044.0
2020-09-11 14:40:00,41.68,41.69,41.63,41.68,151174.0,35.7383,35.7469,35.6955,35.7383,151174.0
2020-09-11 14:45:00,41.67,41.68,41.64,41.65,49113.0,35.7298,35.7383,35.704,35.7126,49113.0
2020-09-11 14:50:00,41.65,41.7,41.64,41.69,64796.0,35.7126,35.7555,35.704,35.7469,64796.0
2020-09-11 14:55:00,41.7,41.71,41.66,41.66,51453.0,35.7555,35.7641,35.7212,35.7212,51453.0
2020-09-11 15:00:00,41.66,41.67,41.61,41.63,159326.0,35.7212,35.7298,35.6783,35.6955,159326.0
2020-09-11 15:05:00,41.64,41.64,41.59,41.59,41963.0,35.704,35.704,35.6612,35.6612,41963.0
2020-09-11 15:10:00,41.59,41.62,41.56,41.61,130520.0,35.6612,35.6869,35.6355,35.6783,130520.0
2020-09-11 15:15:00,41.61,41.69,41.61,41.67,101286.0,35.6783,35.7469,35.6783,35.7298,101286.0
2020-09-11 15:20:00,41.67,41.75,41.66,41.73,138962.0,35.7298,35.7984,35.7212,35.7812,138962.0
2020-09-11 15:25:00,41.73,41.75,41.71,41.74,109197.0,35.7812,35.7984,35.7641,35.7898,109197.0
2020-09-11 15:30:00,41.74,41.78,41.74,41.76,145490.0,35.7898,35.8241,35.7898,35.8069,145490.0
2020-09-11 15:35:00,41.76,41.77,41.7,41.71,294905.0,35.8069,35.8155,35.7555,35.7641,294905.0
2020-09-11 15:40:00,41.71,41.72,41.68,41.7,155863.0,35.7641,35.7726,35.7383,35.7555,155863.0
2020-09-11 15:45:00,41.71,41.75,41.69,41.74,175094.0,35.7641,35.7984,35.7469,35.7898,175094.0
2020-09-11 15:50:00,41.73,41.76,41.71,41.72,161819.0,35.7812,35.8069,35.7641,35.7726,161819.0
2020-09-11 15:55:00,41.71,41.73,41.68,41.68,391282.0,35.7641,35.7812,35.7383,35.7383,391282.0
2020-09-14 09:30:00,42.05,42.08,42.0,42.0,150805.0,36.0556,36.0813,36.0127,36.0127,150805.0
2020-09-14 09:35:00,42.0,42.03,41.98,42.02,162437.0,36.0127,36.0385,35.9956,36.0299,162437.0
2020-09-14 09:40:00,42.02,42.08,42.02,42.07,71541.0,36.0299,36.0813,36.0299,36.0728,71541.0
2020-09-14 09:45:00,42.07,42.11,42.06,42.11,18844.0,36.0728,36.107,36.0642,36.107,18844.0
2020-09-14 09:50:00,42.11,42.12,42.07,42.08,39935.0,36.107,36.1156,36.0728,36.0813,39935.0
2020-09-14 09:55:00,42.08,42.11,42.06,42.09,26191.0,36.0813,36.107,36.0642,36.0899,26191.0
2020-09-14 10:00:00,42.09,42.12,42.07,42.1,137203.0,36.0899,36.1156,36.0728,36.0985,137203.0
2020-09-14 10:05:00,42.1,42.13,42.09,42.12,85471.0,36.0985,36.1242,36.0899,36.1156,85471.0
2020-09-14 10:10:00,42.12,42.13,42.09,42.09,157242.0,36.1156,36.1242,36.0899,36.0899,157242.0
2020-09-14 10:15:00,42.09,42.14,42.09,42.13,23648.0,36.0899,36.1328,36.0899,36.1242,23648.0
2020-09-14 10:20:00,42.13,42.14,42.11,42.12,20507.0,36.1242,36.1328,36.107,36.1156,20507.0
2020-09-14 10:25:00,42.12,42.13,42.11,42.12,130850.0,36.1156,36.1242,36.107,36.1156,130850.0
2020-09-14 10:30:00,42.11,42.12,42.07,42.08,55740.0,36.107,36.1156,36.0728,36.0813,55740.0
2020-09-14 10:35:00,42.08,42.09,42.04,42.05,22048.0,36.0813,36.0899,36.047,36.0556,22048.0
2020-09-14 10:40:00,42.05,42.08,42.03,42.06,167262.0,36.0556,36.0813,36.0385,36.0642,167262.0
2020-09-14 10:45:00,42.06,42.07,42.03,42.06,32821.0,36.0642,36.0728,36.0385,36.0642,32821.0
2020-09-14 10:50:00,42.05,42.08,42.03,42.03,33313.0,36.0556,36.0813,36.0385,36.0385,33313.0
2020-09-14 10:55:00,42.03,42.05,42.01,42.04,31415.0,36.0385,36.0556,36.0213,36.047,31415.0
2020-09-14 11:00:00,42.04,42.05,42.03,42.05,57214.0,36.047,36.0556,36.0385,36.0556,57214.0
2020-09-14 11:05:00,42.05,42.06,42.03,42.06,21128.0,36.0556,36.0642,36.0385,36.0642,21128.0
2020-09-14 11:10:00,42.05,42.06,42.0,42.04,64345.0,36.0556,36.0642,36.0127,36.047,64345.0
2020-09-14 11:15:00,42.03,42.06,42.03,42.05,38710.0,36.0385,36.0642,36.0385,36.0556,38710.0
2020-09-14 11:20:00,42.05,42.07,42.04,42.07,26254.0,36.0556,36.0728,36.047,36.0728,26254.0
2020-09-14 11:25:00,42.07,42.1,42.06,42.09,33504.0,36.0728,36.0985,36.0642,36.0899,33504.0
2020-09-14 11:30:00,42.1,42.12,42.09,42.09,140542.0,36.0985,36.1156,36.0899,36.0899,140542.0
2020-09-14 11:35:00,42.09,42.1,42.07,42.09,22378.0,36.0899,36.0985,36.0728,36.0899,22378.0
2020-09-14 11:40:00,42.09,42.1,42.08,42.09,59035.0,36.0899,36.0985,36.0813,36.0899,59035.0
2020-09-14 11:45:00,42.1,42.1,42.05,42.05,26908.0,36.0985,36.0985,36.0556,36.0556,26908.0
2020-09-14 11:50:00,42.06,42.07,42.04,42.06,27631.0,36.0642,36.0728,36.047,36.0642,27631.0
2020-09-14 11:55:00,42.05,42.06,42.04,42.05,27452.0,36.0556,36.0642,36.047,36.0556,27452.0
2020-09-14 12:00:00,42.04,42.06,42.03,42.05,29026.0,36.047,36.0642,36.0385,36.0556,29026.0
2020-09-14 12:05:00,42.05,42.05,42.03,42.04,19337.0,36.0556,36.0556,36.0385,36.047,19337.0
2020-09-14 12:10:00,42.04,42.05,42.02,42.02,48196.0,36.047,36.0556,36.0299,36.0299,48196.0
2020-09-14 12:15:00,42.01,42.04,42.01,42.04,25605.0,36.0213,36.047,36.0213,36.047,25605.0
2020-09-14 12:20:00,42.03,42.04,42.02,42.03,74945.0,36.0385,36.047,36.0299,36.0385,74945.0
2020-09-14 12:25:00,42.02,42.04,42.02,42.04,40182.0,36.0299,36.047,36.0299,36.047,40182.0
2020-09-14 12:30:00,42.04,42.05,42.02,42.02,51264.0,36.047,36.0556,36.0299,36.0299,51264.0
2020-09-14 12:35:00,42.02,42.03,42.01,42.02,55363.0,36.0299,36.0385,36.0213,36.0299,55363.0
2020-09-14 12:40:00,42.01,42.04,42.01,42.03,69511.0,36.0213,36.047,36.0213,36.0385,69511.0
2020-09-14 12:45:00,42.03,42.03,42.01,42.01,62933.0,36.0385,36.0385,36.0213,36.0213,62933.0
2020-09-14 12:50:00,42.01,42.03,42.0,42.01,65732.0,36.0213,36.0385,36.0127,36.0213,65732.0
2020-09-14 12:55:00,42.0,42.03,42.0,42.03,9121.0,36.0127,36.0385,36.0127,36.0385,9121.0
2020-09-14 13:00:00,42.03,42.05,42.02,42.03,23550.0,36.0385,36.0556,36.0299,36.0385,23550.0
2020-09-14 13:05:00,42.02,42.03,41.99,41.99,22734.0,36.0299,36.0385,36.0042,36.0042,22734.0
2020-09-14 13:10:00,41.99,42.01,41.98,41.99,30524.0,36.0042,36.0213,35.9956,36.0042,30524.0
2020-09-14 13:15:00,42.0,42.0,41.96,41.96,8499.0,36.0127,36.0127,35.9784,35.9784,8499.0
2020-09-14 13:20:00,41.95,41.97,41.94,41.96,62786.0,35.9699,35.987,35.9613,35.9784,62786.0
2020-09-14 13:25:00,41.95,41.97,41.94,41.96,214651.0,35.9699,35.987,35.9613,35.9784,214651.0
2020-09-14 13:30:00,41.97,41.97,41.92,41.95,42324.0,35.987,35.987,35.9441,35.9699,42324.0
2020-09-14 13:35:00,41.95,41.96,41.93,41.94,39734.0,35.9699,35.9784,35.9527,35.9613,39734.0
2020-09-14 13:40:00,41.95,41.95,41.93,41.94,29668.0,35.9699,35.9699,35.9527,35.9613,29668.0
2020-09-14 13:45:00,41.94,41.97,41.93,41.97,25824.0,35.9613,35.987,35.9527,35.987,25824.0
2020-09-14 13:50:00,41.97,41.99,41.96,41.98,40020.0,35.987,36.0042,35.9784,35.9956,40020.0
2020-09-14 13:55:00,41.98,41.99,41.98,41.98,18053.0,35.9956,36.0042,35.9956,35.9956,18053.0
2020-09-14 14:00:00,41.98,41.99,41.96,41.98,51298.0,35.9956,36.0042,35.9784,35.9956,51298.0
2020-09-14 14:05:00,41.98,42.01,41.97,42.0,110277.0,35.9956,36.0213,35.987,36.0127,110277.0
2020-09-14 14:10:00,42.01,42.02,42.0,42.01,53589.0,36.0213,36.0299,36.0127,36.0213,53589.0
2020-09-14 14:15:00,42.02,42.02,42.0,42.01,53557.0,36.0299,36.0299,36.0127,36.0213,53557.0
2020-09-14 14:20:00,42.01,42.02,42.0,42.02,38672.0,36.0213,36.0299,36.0127,36.0299,38672.0
2020-09-14 14:25:00,42.01,42.02,41.99,42.0,67595.0,36.0213,36.0299,36.0042,36.0127,67595.0
2020-09-14 14:30:00,41.99,42.02,41.99,42.0,29627.0,36.0042,36.0299,36.0042,36.0127,29627.0
2020-09-14 14:35:00,42.01,42.01,41.99,42.0,44129.0,36.0213,36.0213,36.0042,36.0127,44129.0
2020-09-14 14:40:00,42.0,42.02,41.97,42.0,46162.0,36.0127,36.0299,35.987,36.0127,46162.0
2020-09-14 14:45:00,42.0,42.01,41.98,41.99,27358.0,36.0127,36.0213,35.9956,36.0042,27358.0
2020-09-14 14:50:00,41.99,42.03,41.98,41.98,142646.0,36.0042,36.0385,35.9956,35.9956,142646.0
2020-09-14 14:55:00,41.98,42.01,41.95,41.99,77550.0,35.9956,36.0213,35.9699,36.0042,77550.0
2020-09-14 15:00:00,41.99,42.01,41.97,41.98,85330.0,36.0042,36.0213,35.987,35.9956,85330.0
2020-09-14 15:05:00,41.99,42.01,41.97,42.0,45909.0,36.0042,36.0213,35.987,36.0127,45909.0
2020-09-14 15:10:00,41.99,41.99,41.96,41.98,38738.0,36.0042,36.0042,35.9784,35.9956,38738.0
2020-09-14 15:15:00,41.98,42.01,41.96,42.01,49407.0,35.9956,36.0213,35.9784,36.0213,49407.0
2020-09-14 15:20:00,42.0,42.01,41.93,41.95,54875.0,36.0127,36.0213,35.9527,35.9699,54875.0
2020-09-14 15:25:00,41.96,42.0,41.95,41.99,48538.0,35.9784,36.0127,35.9699,36.0042,48538.0
2020-09-14 15:30:00,42.0,42.01,41.96,41.98,63044.0,36.0127,36.0213,35.9784,35.9956,63044.0
2020-09-14 15:35:00,41.98,42.02,41.97,42.01,84823.0,35.9956,36.0299,35.987,36.0213,84823.0
2020-09-14 15:40:00,42.01,42.03,42.0,42.03,48058.0,36.0213,36.0385,36.0127,36.0385,48058.0
2020-09-14 15:45:00,42.02,42.06,42.01,42.05,107974.0,36.0299,36.0642,36.0213,36.0556,107974.0
2020-09-14 15:50:00,42.05,42.06,42.03,42.03,113253.0,36.0556,36.0642,36.0385,36.0385,113253.0
2020-09-14 15:55:00,42.02,42.03,41.96,41.96,231762.0,36.0299,36.0385,35.9784,35.9784,231762.0
2020-09-15 09:30:00,42.4,42.4,42.37,42.38,234507.0,36.3557,36.3557,36.33,36.3386,234507.0
2020-09-15 09:35:00,42.38,42.4,42.36,42.39,119432.0,36.3386,36.3557,36.3214,36.3471,119432.0
2020-09-15 09:40:00,42.39,42.41,42.37,42.37,51097.0,36.3471,36.3643,36.33,36.33,51097.0
2020-09-15 09:45:00,42.37,42.37,42.3,42.3,76940.0,36.33,36.33,36.27,36.27,76940.0
2020-09-15 09:50:00,42.3,42.32,42.28,42.31,111033.0,36.27,36.2871,36.2528,36.2785,111033.0
2020-09-15 09:55:00,42.31,42.33,42.29,42.32,125141.0,36.2785,36.2957,36.2614,36.2871,125141.0
2020-09-15 10:00:00,42.33,42.34,42.31,42.34,78940.0,36.2957,36.3043,36.2785,36.3043,78940.0
2020-09-15 10:05:00,42.33,42.34,42.28,42.29,69359.0,36.2957,36.3043,36.2528,36.2614,69359.0
2020-09-15 10:10:00,42.3,42.31,42.28,42.31,96177.0,36.27,36.2785,36.2528,36.2785,96177.0
2020-09-15 10:15:00,42.31,42.31,42.28,42.29,765114.0,36.2785,36.2785,36.2528,36.2614,765114.0
2020-09-15 10:20:00,42.28,42.29,42.24,42.25,40209.0,36.2528,36.2614,36.2185,36.2271,40209.0
2020-09-15 10:25:00,42.25,42.3,42.24,42.29,59388.0,36.2271,36.27,36.2185,36.2614,59388.0
2020-09-15 10:30:00,42.3,42.31,42.27,42.27,51846.0,36.27,36.2785,36.2442,36.2442,51846.0
2020-09-15 10:35:00,42.28,42.31,42.27,42.27,67623.0,36.2528,36.2785,36.2442,36.2442,67623.0
2020-09-15 10:40:00,42.27,42.28,42.23,42.23,50245.0,36.2442,36.2528,36.2099,36.2099,50245.0
2020-09-15 10:45:00,42.22,42.28,42.22,42.27,137826.0,36.2014,36.2528,36.2014,36.2442,137826.0
2020-09-15 10:50:00,42.27,42.31,42.26,42.3,59426.0,36.2442,36.2785,36.2357,36.27,59426.0
2020-09-15 10:55:00,42.31,42.31,42.28,42.3,28237.0,36.2785,36.2785,36.2528,36.27,28237.0
2020-09-15 11:00:00,42.3,42.31,42.28,42.3,111151.0,36.27,36.2785,36.2528,36.27,111151.0
2020-09-15 11:05:00,42.3,42.32,42.29,42.32,84526.0,36.27,36.2871,36.2614,36.2871,84526.0
2020-09-15 11:10:00,42.32,42.32,42.29,42.31,147542.0,36.2871,36.2871,36.2614,36.2785,147542.0
2020-09-15 11:15:00,42.3,42.31,42.28,42.28,85096.0,36.27,36.2785,36.2528,36.2528,85096.0
2020-09-15 11:20:00,42.29,42.3,42.27,42.29,109520.0,36.2614,36.27,36.2442,36.2614,109520.0
2020-09-15 11:25:00,42.29,42.3,42.26,42.28,90711.0,36.2614,36.27,36.2357,36.2528,90711.0
2020-09-15 11:30:00,42.29,42.31,42.27,42.28,230665.0,36.2614,36.2785,36.2442,36.2528,230665.0
2020-09-15 11:35:00,42.28,42.3,42.27,42.28,77792.0,36.2528,36.27,36.2442,36.2528,77792.0
2020-09-15 11:40:00,42.29,42.29,42.27,42.27,51799.0,36.2614,36.2614,36.2442,36.2442,51799.0
2020-09-15 11:45:00,42.28,42.28,42.26,42.27,96751.0,36.2528,36.2528,36.2357,36.2442,96751.0
2020-09-15 11:50:00,42.28,42.28,42.26,42.26,126879.0,36.2528,36.2528,36.2357,36.2357,126879.0
2020-09-15 11:55:00,42.26,42.27,42.24,42.25,108618.0,36.2357,36.2442,36.2185,36.2271,108618.0
2020-09-15 12:00:00,42.26,42.3,42.25,42.29,1616536.0,36.2357,36.27,36.2271,36.2614,1616536.0
2020-09-15 12:05:00,42.28,42.29,42.26,42.27,18826.0,36.2528,36.2614,36.2357,36.2442,18826.0
2020-09-15 12:10:00,42.26,42.28,42.25,42.27,35409.0,36.2357,36.2528,36.2271,36.2442,35409.0
2020-09-15 12:15:00,42.27,42.28,42.27,42.28,193373.0,36.2442,36.2528,36.2442,36.2528,193373.0
2020-09-15 12:20:00,42.28,42.28,42.27,42.27,23712.0,36.2528,36.2528,36.2442,36.2442,23712.0
2020-09-15 12:25:00,42.27,42.29,42.26,42.29,57572.0,36.2442,36.2614,36.2357,36.2614,57572.0
2020-09-15 12:30:00,42.29,42.29,42.28,42.29,76212.0,36.2614,36.2614,36.2528,36.2614,76212.0
2020-09-15 12:35:00,42.29,42.29,42.28,42.28,22101.0,36.2614,36.2614,36.2528,36.2528,22101.0
2020-09-15 12:40:00,42.29,42.31,42.28,42.3,13696.0,36.2614,36.2785,36.2528,36.27,13696.0
2020-09-15 12:45:00,42.3,42.31,42.29,42.3,44141.0,36.27,36.2785,36.2614,36.27,44141.0
2020-09-15 12:50:00,42.31,42.31,42.28,42.3,271327.0,36.2785,36.2785,36.2528,36.27,271327.0
2020-09-15 12:55:00,42.3,42.31,42.29,42.31,326176.0,36.27,36.2785,36.2614,36.2785,326176.0
2020-09-15 13:00:00,42.31,42.32,42.29,42.3,87276.0,36.2785,36.2871,36.2614,36.27,87276.0
2020-09-15 13:05:00,42.3,42.32,42.29,42.32,146794.0,36.27,36.2871,36.2614,36.2871,146794.0
2020-09-15 13:10:00,42.32,42.33,42.31,42.32,39503.0,36.2871,36.2957,36.2785,36.2871,39503.0
2020-09-15 13:15:00,42.32,42.32,42.3,42.3,26046.0,36.2871,36.2871,36.27,36.27,26046.0
2020-09-15 13:20:00,42.3,42.31,42.28,42.29,115260.0,36.27,36.2785,36.2528,36.2614,115260.0
2020-09-15 13:25:00,42.28,42.29,42.28,42.28,60426.0,36.2528,36.2614,36.2528,36.2528,60426.0
2020-09-15 13:30:00,42.28,42.28,42.26,42.28,80323.0,36.2528,36.2528,36.2357,36.2528,80323.0
2020-09-15 13:35:00,42.28,42.29,42.27,42.29,61256.0,36.2528,36.2614,36.2442,36.2614,61256.0
2020-09-15 13:40:00,42.29,42.29,42.28,42.29,24130.0,36.2614,36.2614,36.2528,36.2614,24130.0
2020-09-15 13:45:00,42.29,42.29,42.28,42.29,42013.0,36.2614,36.2614,36.2528,36.2614,42013.0
2020-09-15 13:50:00,42.29,42.3,42.28,42.29,266746.0,36.2614,36.27,36.2528,36.2614,266746.0
2020-09-15 13:55:00,42.28,42.29,42.26,42.27,122571.0,36.2528,36.2614,36.2357,36.2442,122571.0
2020-09-15 14:00:00,42.27,42.27,42.23,42.24,140889.0,36.2442,36.2442,36.2099,36.2185,140889.0
2020-09-15 14:05:00,42.24,42.25,42.2,42.22,62244.0,36.2185,36.2271,36.1842,36.2014,62244.0
2020-09-15 14:10:00,42.22,42.24,42.21,42.24,64669.0,36.2014,36.2185,36.1928,36.2185,64669.0
2020-09-15 14:15:00,42.24,42.24,42.22,42.23,42163.0,36.2185,36.2185,36.2014,36.2099,42163.0
2020-09-15 14:20:00,42.23,42.24,42.21,42.23,107977.0,36.2099,36.2185,36.1928,36.2099,107977.0
2020-09-15 14:25:00,42.23,42.24,42.21,42.23,140076.0,36.2099,36.2185,36.1928,36.2099,140076.0
2020-09-15 14:30:00,42.23,42.23,42.2,42.21,267585.0,36.2099,36.2099,36.1842,36.1928,267585.0
2020-09-15 14:35:00,42.21,42.23,42.2,42.23,81116.0,36.1928,36.2099,36.1842,36.2099,81116.0
2020-09-15 14:40:00,42.23,42.25,42.22,42.25,87371.0,36.2099,36.2271,36.2014,36.2271,87371.0
2020-09-15 14:45:00,42.25,42.26,42.24,42.26,55939.0,36.2271,36.2357,36.2185,36.2357,55939.0
2020-09-15 14:50:00,42.26,42.26,42.25,42.26,35411.0,36.2357,36.2357,36.2271,36.2357,35411.0
2020-09-15 14:55:00,42.26,42.27,42.24,42.27,32618.0,36.2357,36.2442,36.2185,36.2442,32618.0
2020-09-15 15:00:00,42.27,42.27,42.24,42.25,56006.0,36.2442,36.2442,36.2185,36.2271,56006.0
2020-09-15 15:05:00,42.24,42.24,42.18,42.19,95209.0,36.2185,36.2185,36.1671,36.1756,95209.0
2020-09-15 15:10:00,42.2,42.2,42.18,42.19,99097.0,36.1842,36.1842,36.1671,36.1756,99097.0
2020-09-15 15:15:00,42.18,42.22,42.18,42.21,94775.0,36.1671,36.2014,36.1671,36.1928,94775.0
2020-09-15 15:20:00,42.21,42.21,42.19,42.2,79146.0,36.1928,36.1928,36.1756,36.1842,79146.0
2020-09-15 15:25:00,42.2,42.22,42.19,42.22,158769.0,36.1842,36.2014,36.1756,36.2014,158769.0
2020-09-15 15:30:00,42.21,42.22,42.16,42.17,97805.0,36.1928,36.2014,36.1499,36.1585,97805.0
2020-09-15 15:35:00,42.16,42.18,42.15,42.16,280224.0,36.1499,36.1671,36.1413,36.1499,280224.0
2020-09-15 15:40:00,42.16,42.18,42.14,42.17,100608.0,36.1499,36.1671,36.1328,36.1585,100608.0
2020-09-15 15:45:00,42.17,42.2,42.16,42.19,74068.0,36.1585,36.1842,36.1499,36.1756,74068.0
2020-09-15 15:50:00,42.19,42.23,42.18,42.23,174851.0,36.1756,36.2099,36.1671,36.2099,174851.0
2020-09-15 15:55:00,42.22,42.25,42.2,42.23,466041.0,36.2014,36.2271,36.1842,36.2099,466041.0
2020-09-16 09:30:00,42.37,42.39,42.36,42.36,146446.0,36.33,36.3471,36.3214,36.3214,146446.0
2020-09-16 09:35:00,42.35,42.38,42.32,42.37,39165.0,36.3128,36.3386,36.2871,36.33,39165.0
2020-09-16 09:40:00,42.36,42.38,42.29,42.29,62511.0,36.3214,36.3386,36.2614,36.2614,62511.0
2020-09-16 09:45:00,42.29,42.35,42.29,42.33,20597.0,36.2614,36.3128,36.2614,36.2957,20597.0
2020-09-16 09:50:00,42.33,42.36,42.32,42.33,38064.0,36.2957,36.3214,36.2871,36.2957,38064.0
2020-09-16 09:55:00,42.33,42.36,42.33,42.36,28108.0,36.2957,36.3214,36.2957,36.3214,28108.0
2020-09-16 10:00:00,42.36,42.39,42.35,42.39,89953.0,36.3214,36.3471,36.3128,36.3471,89953.0
2020-09-16 10:05:00,42.38,42.4,42.37,42.4,50324.0,36.3386,36.3557,36.33,36.3557,50324.0
2020-09-16 10:10:00,42.4,42.41,42.36,42.37,133331.0,36.3557,36.3643,36.3214,36.33,133331.0
2020-09-16 10:15:00,42.38,42.39,42.35,42.35,53383.0,36.3386,36.3471,36.3128,36.3128,53383.0
2020-09-16 10:20:00,42.36,42.37,42.31,42.33,50840.0,36.3214,36.33,36.2785,36.2957,50840.0
2020-09-16 10:25:00,42.33,42.33,42.29,42.32,22325.0,36.2957,36.2957,36.2614,36.2871,22325.0
2020-09-16 10:30:00,42.32,42.33,42.3,42.3,21856.0,36.2871,36.2957,36.27,36.27,21856.0
2020-09-16 10:35:00,42.31,42.35,42.29,42.33,52726.0,36.2785,36.3128,36.2614,36.2957,52726.0
2020-09-16 10:40:00,42.34,42.37,42.33,42.33,27295.0,36.3043,36.33,36.2957,36.2957,27295.0
2020-09-16 10:45:00,42.33,42.34,42.31,42.32,53100.0,36.2957,36.3043,36.2785,36.2871,53100.0
2020-09-16 10:50:00,42.32,42.34,42.31,42.34,31712.0,36.2871,36.3043,36.2785,36.3043,31712.0
2020-09-16 10:55:00,42.34,42.37,42.33,42.36,34610.0,36.3043,36.33,36.2957,36.3214,34610.0
2020-09-16 11:00:00,42.36,42.4,42.35,42.4,18549.0,36.3214,36.3557,36.3128,36.3557,18549.0
2020-09-16 11:05:00,42.4,42.41,42.38,42.4,29935.0,36.3557,36.3643,36.3386,36.3557,29935.0
2020-09-16 11:10:00,42.39,42.44,42.39,42.44,26246.0,36.3471,36.39,36.3471,36.39,26246.0
2020-09-16 11:15:00,42.44,42.45,42.43,42.44,117855.0,36.39,36.3986,36.3814,36.39,117855.0
2020-09-16 11:20:00,42.43,42.47,42.43,42.47,137105.0,36.3814,36.4157,36.3814,36.4157,137105.0
2020-09-16 11:25:00,42.46,42.47,42.44,42.46,46819.0,36.4072,36.4157,36.39,36.4072,46819.0
2020-09-16 11:30:00,42.46,42.5,42.44,42.49,23207.0,36.4072,36.4415,36.39,36.4329,23207.0
2020-09-16 11:35:00,42.5,42.5,42.47,42.47,43935.0,36.4415,36.4415,36.4157,36.4157,43935.0
2020-09-16 11:40:00,42.47,42.48,42.46,42.46,36532.0,36.4157,36.4243,36.4072,36.4072,36532.0
2020-09-16 11:45:00,42.47,42.47,42.45,42.47,23386.0,36.4157,36.4157,36.3986,36.4157,23386.0
2020-09-16 11:50:00,42.47,42.47,42.45,42.46,32152.0,36.4157,36.4157,36.3986,36.4072,32152.0
2020-09-16 11:55:00,42.46,42.46,42.42,42.43,20957.0,36.4072,36.4072,36.3729,36.3814,20957.0
2020-09-16 12:00:00,42.43,42.45,42.42,42.44,35734.0,36.3814,36.3986,36.3729,36.39,35734.0
2020-09-16 12:05:00,42.43,42.44,42.42,42.44,36594.0,36.3814,36.39,36.3729,36.39,36594.0
2020-09-16 12:10:00,42.43,42.45,42.41,42.42,52909.0,36.3814,36.3986,36.3643,36.3729,52909.0
2020-09-16 12:15:00,42.42,42.43,42.4,42.42,24595.0,36.3729,36.3814,36.3557,36.3729,24595.0
2020-09-16 12:20:00,42.41,42.43,42.41,42.41,44965.0,36.3643,36.3814,36.3643,36.3643,44965.0
2020-09-16 12:25:00,42.41,42.43,42.4,42.43,31710.0,36.3643,36.3814,36.3557,36.3814,31710.0
2020-09-16 12:30:00,42.43,42.43,42.41,42.41,49233.0,36.3814,36.3814,36.3643,36.3643,49233.0
2020-09-16 12:35:00,42.41,42.43,42.4,42.43,34488.0,36.3643,36.3814,36.3557,36.3814,34488.0
2020-09-16 12:40:00,42.43,42.43,42.4,42.41,89671.0,36.3814,36.3814,36.3557,36.3643,89671.0
2020-09-16 12:45:00,42.41,42.42,42.38,42.38,37113.0,36.3643,36.3729,36.3386,36.3386,37113.0
2020-09-16 12:50:00,42.39,42.39,42.37,42.38,17449.0,36.3471,36.3471,36.33,36.3386,17449.0
2020-09-16 12:55:00,42.39,42.4,42.38,42.39,16090.0,36.3471,36.3557,36.3386,36.3471,16090.0
2020-09-16 13:00:00,42.38,42.41,42.38,42.39,25541.0,36.3386,36.3643,36.3386,36.3471,25541.0
2020-09-16 13:05:00,42.4,42.41,42.38,42.39,43562.0,36.3557,36.3643,36.3386,36.3471,43562.0
2020-09-16 13:10:00,42.39,42.41,42.37,42.4,62650.0,36.3471,36.3643,36.33,36.3557,62650.0
2020-09-16 13:15:00,42.41,42.41,42.37,42.38,46927.0,36.3643,36.3643,36.33,36.3386,46927.0
2020-09-16 13:20:00,42.38,42.39,42.37,42.37,57627.0,36.3386,36.3471,36.33,36.33,57627.0
2020-09-16 13:25:00,42.38,42.38,42.32,42.34,67902.0,36.3386,36.3386,36.2871,36.3043,67902.0
2020-09-16 13:30:00,42.34,42.35,42.32,42.34,70348.0,36.3043,36.3128,36.2871,36.3043,70348.0
2020-09-16 13:35:00,42.33,42.34,42.31,42.32,50177.0,36.2957,36.3043,36.2785,36.2871,50177.0
2020-09-16 13:40:00,42.33,42.34,42.31,42.34,41477.0,36.2957,36.3043,36.2785,36.3043,41477.0
2020-09-16 13:45:00,42.33,42.35,42.33,42.34,29340.0,36.2957,36.3128,36.2957,36.3043,29340.0
2020-09-16 13:50:00,42.34,42.37,42.33,42.37,82060.0,36.3043,36.33,36.2957,36.33,82060.0
2020-09-16 13:55:00,42.37,42.4,42.36,42.39,77419.0,36.33,36.3557,36.3214,36.3471,77419.0
2020-09-16 14:00:00,42.4,42.52,42.34,42.4,74997.0,36.3557,36.4586,36.3043,36.3557,74997.0
2020-09-16 14:05:00,42.41,42.41,42.33,42.36,44043.0,36.3643,36.3643,36.2957,36.3214,44043.0
2020-09-16 14:10:00,42.37,42.45,42.34,42.43,176371.0,36.33,36.3986,36.3043,36.3814,176371.0
2020-09-16 14:15:00,42.42,42.48,42.42,42.45,30484.0,36.3729,36.4243,36.3729,36.3986,30484.0
2020-09-16 14:20:00,42.45,42.48,42.45,42.47,30680.0,36.3986,36.4243,36.3986,36.4157,30680.0
2020-09-16 14:25:00,42.47,42.48,42.44,42.46,62518.0,36.4157,36.4243,36.39,36.4072,62518.0
2020-09-16 14:30:00,42.46,42.49,42.42,42.48,63925.0,36.4072,36.4329,36.3729,36.4243,63925.0
2020-09-16 14:35:00,42.48,42.54,42.46,42.53,57278.0,36.4243,36.4758,36.4072,36.4672,57278.0
2020-09-16 14:40:00,42.53,42.54,42.43,42.44,51520.0,36.4672,36.4758,36.3814,36.39,51520.0
2020-09-16 14:45:00,42.44,42.45,42.4,42.44,64769.0,36.39,36.3986,36.3557,36.39,64769.0
2020-09-16 14:50:00,42.44,42.45,42.32,42.35,67956.0,36.39,36.3986,36.2871,36.3128,67956.0
2020-09-16 14:55:00,42.35,42.38,42.32,42.36,108052.0,36.3128,36.3386,36.2871,36.3214,108052.0
2020-09-16 15:00:00,42.37,42.42,42.36,42.4,79106.0,36.33,36.3729,36.3214,36.3557,79106.0
2020-09-16 15:05:00,42.4,42.4,42.31,42.32,88101.0,36.3557,36.3557,36.2785,36.2871,88101.0
2020-09-16 15:10:00,42.32,42.33,42.21,42.27,100438.0,36.2871,36.2957,36.1928,36.2442,100438.0
2020-09-16 15:15:00,42.27,42.29,42.23,42.29,105604.0,36.2442,36.2614,36.2099,36.2614,105604.0
2020-09-16 15:20:00,42.29,42.31,42.26,42.26,75123.0,36.2614,36.2785,36.2357,36.2357,75123.0
2020-09-16 15:25:00,42.26,42.29,42.23,42.23,164249.0,36.2357,36.2614,36.2099,36.2099,164249.0
2020-09-16 15:30:00,42.23,42.24,42.17,42.23,82740.0,36.2099,36.2185,36.1585,36.2099,82740.0
2020-09-16 15:35:00,42.24,42.28,42.19,42.21,84284.0,36.2185,36.2528,36.1756,36.1928,84284.0
2020-09-16 15:40:00,42.2,42.26,42.16,42.25,84325.0,36.1842,36.2357,36.1499,36.2271,84325.0
2020-09-16 15:45:00,42.25,42.31,42.25,42.26,213093.0,36.2271,36.2785,36.2271,36.2357,213093.0
2020-09-16 15:50:00,42.27,42.28,42.21,42.22,271627.0,36.2442,36.2528,36.1928,36.2014,271627.0
2020-09-16 15:55:00,42.22,42.24,42.19,42.22,216315.0,36.2014,36.2185,36.1756,36.2014,216315.0
2020-09-17 09:30:00,41.93,41.96,41.91,41.95,229613.0,35.9527,35.9784,35.9356,35.9699,229613.0
2020-09-17 09:35:00,41.94,42.0,41.94,41.98,78016.0,35.9613,36.0127,35.9613,35.9956,78016.0
2020-09-17 09:40:00,41.98,41.99,41.95,41.97,96828.0,35.9956,36.0042,35.9699,35.987,96828.0
2020-09-17 09:45:00,41.97,42.03,41.97,42.0,48943.0,35.987,36.0385,35.987,36.0127,48943.0
2020-09-17 09:50:00,42.0,42.07,42.0,42.07,90328.0,36.0127,36.0728,36.0127,36.0728,90328.0
2020-09-17 09:55:00,42.07,42.08,42.05,42.06,102157.0,36.0728,36.0813,36.0556,36.0642,102157.0
2020-09-17 10:00:00,42.06,42.1,42.05,42.07,193927.0,36.0642,36.0985,36.0556,36.0728,193927.0
2020-09-17 10:05:00,42.07,42.14,42.06,42.12,86654.0,36.0728,36.1328,36.0642,36.1156,86654.0
2020-09-17 10:10:00,42.12,42.18,42.11,42.15,145359.0,36.1156,36.1671,36.107,36.1413,145359.0
2020-09-17 10:15:00,42.15,42.15,42.11,42.14,41501.0,36.1413,36.1413,36.107,36.1328,41501.0
2020-09-17 10:20:00,42.13,42.19,42.11,42.11,50277.0,36.1242,36.1756,36.107,36.107,50277.0
2020-09-17 10:25:00,42.11,42.11,42.09,42.11,28670.0,36.107,36.107,36.0899,36.107,28670.0
2020-09-17 10:30:00,42.11,42.18,42.1,42.18,96916.0,36.107,36.1671,36.0985,36.1671,96916.0
2020-09-17 10:35:00,42.19,42.23,42.13,42.16,389355.0,36.1756,36.2099,36.1242,36.1499,389355.0
2020-09-17 10:40:00,42.16,42.2,42.15,42.18,122794.0,36.1499,36.1842,36.1413,36.1671,122794.0
2020-09-17 10:45:00,42.17,42.21,42.17,42.19,75668.0,36.1585,36.1928,36.1585,36.1756,75668.0
2020-09-17 10:50:00,42.2,42.22,42.18,42.2,39941.0,36.1842,36.2014,36.1671,36.1842,39941.0
2020-09-17 10:55:00,42.2,42.2,42.15,42.15,19955.0,36.1842,36.1842,36.1413,36.1413,19955.0
2020-09-17 11:00:00,42.16,42.24,42.16,42.23,47689.0,36.1499,36.2185,36.1499,36.2099,47689.0
2020-09-17 11:05:00,42.23,42.26,42.21,42.22,44853.0,36.2099,36.2357,36.1928,36.2014,44853.0
2020-09-17 11:10:00,42.22,42.23,42.2,42.21,33160.0,36.2014,36.2099,36.1842,36.1928,33160.0
2020-09-17 11:15:00,42.23,42.27,42.21,42.23,56501.0,36.2099,36.2442,36.1928,36.2099,56501.0
2020-09-17 11:20:00,42.23,42.24,42.22,42.22,45602.0,36.2099,36.2185,36.2014,36.2014,45602.0
2020-09-17 11:25:00,42.23,42.23,42.19,42.21,29129.0,36.2099,36.2099,36.1756,36.1928,29129.0
2020-09-17 11:30:00,42.21,42.23,42.16,42.16,46425.0,36.1928,36.2099,36.1499,36.1499,46425.0
2020-09-17 11:35:00,42.17,42.19,42.14,42.15,33697.0,36.1585,36.1756,36.1328,36.1413,33697.0
2020-09-17 11:40:00,42.16,42.17,42.13,42.14,32941.0,36.1499,36.1585,36.1242,36.1328,32941.0
2020-09-17 11:45:00,42.15,42.15,42.11,42.12,73733.0,36.1413,36.1413,36.107,36.1156,73733.0
2020-09-17 11:50:00,42.12,42.14,42.12,42.14,11924.0,36.1156,36.1328,36.1156,36.1328,11924.0
2020-09-17 11:55:00,42.14,42.14,42.1,42.1,52279.0,36.1328,36.1328,36.0985,36.0985,52279.0
2020-09-17 12:00:00,42.1,42.14,42.1,42.12,34286.0,36.0985,36.1328,36.0985,36.1156,34286.0
2020-09-17 12:05:00,42.12,42.13,42.08,42.09,35686.0,36.1156,36.1242,36.0813,36.0899,35686.0
2020-09-17 12:10:00,42.09,42.09,42.04,42.05,60762.0,36.0899,36.0899,36.047,36.0556,60762.0
2020-09-17 12:15:00,42.05,42.07,42.0,42.02,84830.0,36.0556,36.0728,36.0127,36.0299,84830.0
2020-09-17 12:20:00,42.02,42.05,42.02,42.05,32969.0,36.0299,36.0556,36.0299,36.0556,32969.0
2020-09-17 12:25:00,42.04,42.07,42.01,42.07,51392.0,36.047,36.0728,36.0213,36.0728,51392.0
2020-09-17 12:30:00,42.06,42.08,42.04,42.07,43224.0,36.0642,36.0813,36.047,36.0728,43224.0
2020-09-17 12:35:00,42.08,42.1,42.07,42.09,103424.0,36.0813,36.0985,36.0728,36.0899,103424.0
2020-09-17 12:40:00,42.09,42.1,42.07,42.09,21725.0,36.0899,36.0985,36.0728,36.0899,21725.0
2020-09-17 12:45:00,42.08,42.11,42.05,42.09,26013.0,36.0813,36.107,36.0556,36.0899,26013.0
2020-09-17 12:50:00,42.08,42.11,42.07,42.1,111733.0,36.0813,36.107,36.0728,36.0985,111733.0
2020-09-17 12:55:00,42.1,42.13,42.1,42.13,17536.0,36.0985,36.1242,36.0985,36.1242,17536.0
2020-09-17 13:00:00,42.13,42.13,42.11,42.12,27172.0,36.1242,36.1242,36.107,36.1156,27172.0
2020-09-17 13:05:00,42.12,42.14,42.1,42.13,51544.0,36.1156,36.1328,36.0985,36.1242,51544.0
2020-09-17 13:10:00,42.14,42.14,42.12,42.13,35491.0,36.1328,36.1328,36.1156,36.1242,35491.0
2020-09-17 13:15:00,42.13,42.14,42.1,42.11,23211.0,36.1242,36.1328,36.0985,36.107,23211.0
2020-09-17 13:20:00,42.11,42.13,42.1,42.13,58963.0,36.107,36.1242,36.0985,36.1242,58963.0
2020-09-17 13:25:00,42.13,42.14,42.11,42.13,29621.0,36.1242,36.1328,36.107,36.1242,29621.0
2020-09-17 13:30:00,42.14,42.17,42.12,42.16,70515.0,36.1328,36.1585,36.1156,36.1499,70515.0
2020-09-17 13:35:00,42.15,42.16,42.14,42.15,12813.0,36.1413,36.1499,36.1328,36.1413,12813.0
2020-09-17 13:40:00,42.16,42.18,42.14,42.17,26231.0,36.1499,36.1671,36.1328,36.1585,26231.0
2020-09-17 13:45:00,42.16,42.2,42.15,42.19,56356.0,36.1499,36.1842,36.1413,36.1756,56356.0
2020-09-17 13:50:00,42.2,42.2,42.16,42.18,35073.0,36.1842,36.1842,36.1499,36.1671,35073.0
2020-09-17 13:55:00,42.18,42.18,42.16,42.16,36664.0,36.1671,36.1671,36.1499,36.1499,36664.0
2020-09-17 14:00:00,42.18,42.22,42.16,42.22,61417.0,36.1671,36.2014,36.1499,36.2014,61417.0
2020-09-17 14:05:00,42.21,42.24,42.21,42.22,88763.0,36.1928,36.2185,36.1928,36.2014,88763.0
2020-09-17 14:10:00,42.23,42.26,42.23,42.26,35481.0,36.2099,36.2357,36.2099,36.2357,35481.0
2020-09-17 14:15:00,42.25,42.26,42.23,42.24,35304.0,36.2271,36.2357,36.2099,36.2185,35304.0
2020-09-17 14:20:00,42.24,42.25,42.23,42.23,57123.0,36.2185,36.2271,36.2099,36.2099,57123.0
2020-09-17 14:25:00,42.24,42.24,42.18,42.18,37870.0,36.2185,36.2185,36.1671,36.1671,37870.0
2020-09-17 14:30:00,42.18,42.19,42.16,42.18,47676.0,36.1671,36.1756,36.1499,36.1671,47676.0
2020-09-17 14:35:00,42.17,42.18,42.15,42.16,70510.0,36.1585,36.1671,36.1413,36.1499,70510.0
2020-09-17 14:40:00,42.16,42.19,42.14,42.18,70253.0,36.1499,36.1756,36.1328,36.1671,70253.0
2020-09-17 14:45:00,42.18,42.2,42.17,42.19,33172.0,36.1671,36.1842,36.1585,36.1756,33172.0
2020-09-17 14:50:00,42.2,42.21,42.18,42.21,81620.0,36.1842,36.1928,36.1671,36.1928,81620.0
2020-09-17 14:55:00,42.2,42.22,42.19,42.2,41848.0,36.1842,36.2014,36.1756,36.1842,41848.0
2020-09-17 15:00:00,42.21,42.21,42.13,42.15,79807.0,36.1928,36.1928,36.1242,36.1413,79807.0
2020-09-17 15:05:00,42.15,42.19,42.13,42.18,57585.0,36.1413,36.1756,36.1242,36.1671,57585.0
2020-09-17 15:10:00,42.19,42.24,42.18,42.23,61405.0,36.1756,36.2185,36.1671,36.2099,61405.0
2020-09-17 15:15:00,42.22,42.23,42.2,42.22,102624.0,36.2014,36.2099,36.1842,36.2014,102624.0
2020-09-17 15:20:00,42.21,42.23,42.19,42.19,131393.0,36.1928,36.2099,36.1756,36.1756,131393.0
2020-09-17 15:25:00,42.19,42.2,42.18,42.2,73571.0,36.1756,36.1842,36.1671,36.1842,73571.0
2020-09-17 15:30:00,42.2,42.26,42.18,42.25,91024.0,36.1842,36.2357,36.1671,36.2271,91024.0
2020-09-17 15:35:00,42.25,42.28,42.23,42.27,116271.0,36.2271,36.2528,36.2099,36.2442,116271.0
2020-09-17 15:40:00,42.28,42.29,42.25,42.25,113875.0,36.2528,36.2614,36.2271,36.2271,113875.0
2020-09-17 15:45:00,42.26,42.28,42.23,42.28,149369.0,36.2357,36.2528,36.2099,36.2528,149369.0
2020-09-17 15:50:00,42.27,42.29,42.25,42.27,108359.0,36.2442,36.2614,36.2271,36.2442,108359.0
2020-09-17 15:55:00,42.27,42.29,42.24,42.28,329530.0,36.2442,36.2614,36.2185,36.2528,329530.0
2020-09-18 09:30:00,42.16,42.19,42.16,42.17,159357.0,36.1499,36.1756,36.1499,36.1585,159357.0
2020-09-18 09:35:00,42.16,42.19,42.15,42.18,39242.0,36.1499,36.1756,36.1413,36.1671,39242.0
2020-09-18 09:40:00,42.19,42.2,42.16,42.16,29616.0,36.1756,36.1842,36.1499,36.1499,29616.0
2020-09-18 09:45:00,42.16,42.16,42.1,42.11,66893.0,36.1499,36.1499,36.0985,36.107,66893.0
2020-09-18 09:50:00,42.1,42.13,42.06,42.12,58182.0,36.0985,36.1242,36.0642,36.1156,58182.0
2020-09-18 09:55:00,42.12,42.15,42.1,42.14,42379.0,36.1156,36.1413,36.0985,36.1328,42379.0
2020-09-18 10:00:00,42.15,42.18,42.13,42.17,100688.0,36.1413,36.1671,36.1242,36.1585,100688.0
2020-09-18 10:05:00,42.16,42.2,42.14,42.17,57646.0,36.1499,36.1842,36.1328,36.1585,57646.0
2020-09-18 10:10:00,42.17,42.18,42.14,42.18,76771.0,36.1585,36.1671,36.1328,36.1671,76771.0
2020-09-18 10:15:00,42.18,42.22,42.17,42.19,42051.0,36.1671,36.2014,36.1585,36.1756,42051.0
2020-09-18 10:20:00,42.2,42.21,42.17,42.2,41445.0,36.1842,36.1928,36.1585,36.1842,41445.0
2020-09-18 10:25:00,42.19,42.22,42.16,42.21,91552.0,36.1756,36.2014,36.1499,36.1928,91552.0
2020-09-18 10:30:00,42.21,42.22,42.16,42.16,70065.0,36.1928,36.2014,36.1499,36.1499,70065.0
2020-09-18 10:35:00,42.17,42.19,42.14,42.18,108860.0,36.1585,36.1756,36.1328,36.1671,108860.0
2020-09-18 10:40:00,42.18,42.21,42.15,42.21,61257.0,36.1671,36.1928,36.1413,36.1928,61257.0
2020-09-18 10:45:00,42.2,42.21,42.15,42.2,52494.0,36.1842,36.1928,36.1413,36.1842,52494.0
2020-09-18 10:50:00,42.2,42.2,42.13,42.14,47542.0,36.1842,36.1842,36.1242,36.1328,47542.0
2020-09-18 10:55:00,42.14,42.18,42.13,42.15,59575.0,36.1328,36.1671,36.1242,36.1413,59575.0
2020-09-18 11:00:00,42.15,42.17,42.12,42.16,57483.0,36.1413,36.1585,36.1156,36.1499,57483.0
2020-09-18 11:05:00,42.16,42.21,42.16,42.19,57077.0,36.1499,36.1928,36.1499,36.1756,57077.0
2020-09-18 11:10:00,42.2,42.21,42.17,42.19,92554.0,36.1842,36.1928,36.1585,36.1756,92554.0
2020-09-18 11:15:00,42.19,42.22,42.16,42.16,65105.0,36.1756,36.2014,36.1499,36.1499,65105.0
2020-09-18 11:20:00,42.16,42.2,42.16,42.17,57850.0,36.1499,36.1842,36.1499,36.1585,57850.0
2020-09-18 11:25:00,42.17,42.2,42.16,42.17,79922.0,36.1585,36.1842,36.1499,36.1585,79922.0
2020-09-18 11:30:00,42.17,42.2,42.08,42.09,197532.0,36.1585,36.1842,36.0813,36.0899,197532.0
2020-09-18 11:35:00,42.09,42.14,42.08,42.14,155902.0,36.0899,36.1328,36.0813,36.1328,155902.0
2020-09-18 11:40:00,42.14,42.14,42.09,42.1,26659.0,36.1328,36.1328,36.0899,36.0985,26659.0
2020-09-18 11:45:00,42.1,42.17,42.1,42.16,46718.0,36.0985,36.1585,36.0985,36.1499,46718.0
2020-09-18 11:50:00,42.17,42.17,42.13,42.13,109115.0,36.1585,36.1585,36.1242,36.1242,109115.0
2020-09-18 11:55:00,42.13,42.17,42.13,42.15,53177.0,36.1242,36.1585,36.1242,36.1413,53177.0
2020-09-18 12:00:00,42.15,42.17,42.13,42.13,37616.0,36.1413,36.1585,36.1242,36.1242,37616.0
2020-09-18 12:05:00,42.14,42.18,42.13,42.17,45698.0,36.1328,36.1671,36.1242,36.1585,45698.0
2020-09-18 12:10:00,42.17,42.18,42.13,42.14,45527.0,36.1585,36.1671,36.1242,36.1328,45527.0
2020-09-18 12:15:00,42.14,42.14,42.09,42.09,109365.0,36.1328,36.1328,36.0899,36.0899,109365.0
2020-09-18 12:20:00,42.1,42.11,42.08,42.1,94713.0,36.0985,36.107,36.0813,36.0985,94713.0
2020-09-18 12:25:00,42.1,42.12,42.09,42.12,65616.0,36.0985,36.1156,36.0899,36.1156,65616.0
2020-09-18 12:30:00,42.12,42.12,42.07,42.08,91223.0,36.1156,36.1156,36.0728,36.0813,91223.0
2020-09-18 12:35:00,42.08,42.1,42.06,42.06,111858.0,36.0813,36.0985,36.0642,36.0642,111858.0
2020-09-18 12:40:00,42.07,42.07,42.03,42.04,76937.0,36.0728,36.0728,36.0385,36.047,76937.0
2020-09-18 12:45:00,42.05,42.06,42.04,42.05,33375.0,36.0556,36.0642,36.047,36.0556,33375.0
2020-09-18 12:50:00,42.04,42.07,42.03,42.05,34521.0,36.047,36.0728,36.0385,36.0556,34521.0
2020-09-18 12:55:00,42.05,42.06,42.04,42.05,51431.0,36.0556,36.0642,36.047,36.0556,51431.0
2020-09-18 13:00:00,42.06,42.07,42.03,42.05,39886.0,36.0642,36.0728,36.0385,36.0556,39886.0
2020-09-18 13:05:00,42.05,42.05,42.02,42.02,44174.0,36.0556,36.0556,36.0299,36.0299,44174.0
2020-09-18 13:10:00,42.02,42.06,42.02,42.05,78087.0,36.0299,36.0642,36.0299,36.0556,78087.0
2020-09-18 13:15:00,42.04,42.04,41.99,42.0,63401.0,36.047,36.047,36.0042,36.0127,63401.0
2020-09-18 13:20:00,42.0,42.0,41.97,41.97,22845.0,36.0127,36.0127,35.987,35.987,22845.0
2020-09-18 13:25:00,41.97,41.98,41.9,41.9,71782.0,35.987,35.9956,35.927,35.927,71782.0
2020-09-18 13:30:00,41.9,41.9,41.83,41.9,116939.0,35.927,35.927,35.867,35.927,116939.0
2020-09-18 13:35:00,41.89,41.9,41.85,41.89,140527.0,35.9184,35.927,35.8841,35.9184,140527.0
2020-09-18 13:40:00,41.89,41.91,41.86,41.9,59882.0,35.9184,35.9356,35.8927,35.927,59882.0
2020-09-18 13:45:00,41.89,41.94,41.88,41.93,182374.0,35.9184,35.9613,35.9098,35.9527,182374.0
2020-09-18 13:50:00,41.94,41.96,41.91,41.96,47442.0,35.9613,35.9784,35.9356,35.9784,47442.0
2020-09-18 13:55:00,41.96,42.0,41.96,41.99,70592.0,35.9784,36.0127,35.9784,36.0042,70592.0
2020-09-18 14:00:00,41.98,41.98,41.95,41.97,127058.0,35.9956,35.9956,35.9699,35.987,127058.0
2020-09-18 14:05:00,41.97,42.0,41.97,42.0,128441.0,35.987,36.0127,35.987,36.0127,128441.0
2020-09-18 14:10:00,42.0,42.02,41.99,42.01,79394.0,36.0127,36.0299,36.0042,36.0213,79394.0
2020-09-18 14:15:00,42.0,42.01,41.96,41.97,115115.0,36.0127,36.0213,35.9784,35.987,115115.0
2020-09-18 14:20:00,41.97,42.03,41.97,42.02,132996.0,35.987,36.0385,35.987,36.0299,132996.0
2020-09-18 14:25:00,42.03,42.05,42.01,42.02,51749.0,36.0385,36.0556,36.0213,36.0299,51749.0
2020-09-18 14:30:00,42.03,42.03,42.01,42.03,29589.0,36.0385,36.0385,36.0213,36.0385,29589.0
2020-09-18 14:35:00,42.03,42.04,42.01,42.02,61099.0,36.0385,36.047,36.0213,36.0299,61099.0
2020-09-18 14:40:00,42.02,42.04,41.99,42.0,53442.0,36.0299,36.047,36.0042,36.0127,53442.0
2020-09-18 14:45:00,42.0,42.03,42.0,42.02,94438.0,36.0127,36.0385,36.0127,36.0299,94438.0
2020-09-18 14:50:00,42.02,42.03,42.0,42.01,152054.0,36.0299,36.0385,36.0127,36.0213,152054.0
2020-09-18 14:55:00,42.01,42.04,42.0,42.03,97294.0,36.0213,36.047,36.0127,36.0385,97294.0
2020-09-18 15:00:00,42.04,42.06,42.03,42.05,62557.0,36.047,36.0642,36.0385,36.0556,62557.0
2020-09-18 15:05:00,42.05,42.06,42.03,42.04,85189.0,36.0556,36.0642,36.0385,36.047,85189.0
2020-09-18 15:10:00,42.05,42.07,42.04,42.04,31963.0,36.0556,36.0728,36.047,36.047,31963.0
2020-09-18 15:15:00,42.05,42.06,42.01,42.03,135138.0,36.0556,36.0642,36.0213,36.0385,135138.0
2020-09-18 15:20:00,42.03,42.03,42.0,42.02,168705.0,36.0385,36.0385,36.0127,36.0299,168705.0
2020-09-18 15:25:00,42.02,42.05,42.01,42.04,242768.0,36.0299,36.0556,36.0213,36.047,242768.0
2020-09-18 15:30:00,42.04,42.06,42.0,42.02,60356.0,36.047,36.0642,36.0127,36.0299,60356.0
2020-09-18 15:35:00,42.02,42.03,42.0,42.02,142608.0,36.0299,36.0385,36.0127,36.0299,142608.0
2020-09-18 15:40:00,42.02,42.03,41.99,41.99,65782.0,36.0299,36.0385,36.0042,36.0042,65782.0
2020-09-18 15:45:00,41.99,42.01,41.99,42.01,105538.0,36.0042,36.0213,36.0042,36.0213,105538.0
2020-09-18 15:50:00,42.0,42.01,41.97,42.0,69561.0,36.0127,36.0213,35.987,36.0127,69561.0
2020-09-18 15:55:00,42.0,42.01,41.97,41.97,304923.0,36.0127,36.0213,35.987,35.987,304923.0
2020-09-21 09:30:00,40.76,40.78,40.65,40.65,496241.0,35.1389,35.1562,35.0441,35.0441,496241.0
2020-09-21 09:35:00,40.66,40.66,40.54,40.55,75235.0,35.0527,35.0527,34.9493,34.9579,75235.0
2020-09-21 09:40:00,40.55,40.58,40.51,40.57,100888.0,34.9579,34.9837,34.9234,34.9751,100888.0
2020-09-21 09:45:00,40.56,40.67,40.53,40.65,114531.0,34.9665,35.0613,34.9406,35.0441,114531.0
2020-09-21 09:50:00,40.65,40.68,40.61,40.68,279696.0,35.0441,35.0699,35.0096,35.0699,279696.0
2020-09-21 09:55:00,40.67,40.7,40.61,40.66,143333.0,35.0613,35.0872,35.0096,35.0527,143333.0
2020-09-21 10:00:00,40.65,40.69,40.57,40.6,167658.0,35.0441,35.0786,34.9751,35.001,167658.0
2020-09-21 10:05:00,40.61,40.61,40.54,40.59,214779.0,35.0096,35.0096,34.9493,34.9924,214779.0
2020-09-21 10:10:00,40.58,40.62,40.52,40.52,348033.0,34.9837,35.0182,34.932,34.932,348033.0
2020-09-21 10:15:00,40.52,40.53,40.44,40.46,196760.0,34.932,34.9406,34.863,34.8803,196760.0
2020-09-21 10:20:00,40.45,40.47,40.38,40.44,209521.0,34.8717,34.8889,34.8113,34.863,209521.0
2020-09-21 10:25:00,40.44,40.44,40.39,40.42,98934.0,34.863,34.863,34.8199,34.8458,98934.0
2020-09-21 10:30:00,40.41,40.43,40.35,40.37,129969.0,34.8372,34.8544,34.7855,34.8027,129969.0
2020-09-21 10:35:00,40.37,40.37,40.29,40.29,152133.0,34.8027,34.8027,34.7337,34.7337,152133.0
2020-09-21 10:40:00,40.3,40.39,40.28,40.33,119273.0,34.7424,34.8199,34.7251,34.7682,119273.0
2020-09-21 10:45:00,40.32,40.41,40.31,40.4,169677.0,34.7596,34.8372,34.751,34.8286,169677.0
2020-09-21 10:50:00,40.4,40.44,40.35,40.43,180868.0,34.8286,34.863,34.7855,34.8544,180868.0
2020-09-21 10:55:00,40.43,40.43,40.39,40.41,182071.0,34.8544,34.8544,34.8199,34.8372,182071.0
2020-09-21 11:00:00,40.39,40.47,40.38,40.47,261278.0,34.8199,34.8889,34.8113,34.8889,261278.0
2020-09-21 11:05:00,40.47,40.5,40.45,40.48,139968.0,34.8889,34.9148,34.8717,34.8975,139968.0
2020-09-21 11:10:00,40.48,40.5,40.41,40.41,174698.0,34.8975,34.9148,34.8372,34.8372,174698.0
2020-09-21 11:15:00,40.41,40.42,40.34,40.35,112083.0,34.8372,34.8458,34.7768,34.7855,112083.0
2020-09-21 11:20:00,40.36,40.38,40.33,40.34,139337.0,34.7941,34.8113,34.7682,34.7768,139337.0
2020-09-21 11:25:00,40.34,40.38,40.3,40.36,150185.0,34.7768,34.8113,34.7424,34.7941,150185.0
2020-09-21 11:30:00,40.36,40.41,40.32,40.36,319414.0,34.7941,34.8372,34.7596,34.7941,319414.0
2020-09-21 11:35:00,40.38,40.43,40.33,40.39,158336.0,34.8113,34.8544,34.7682,34.8199,158336.0
2020-09-21 11:40:00,40.39,40.45,40.36,40.4,106049.0,34.8199,34.8717,34.7941,34.8286,106049.0
2020-09-21 11:45:00,40.4,40.49,40.4,40.48,94414.0,34.8286,34.9061,34.8286,34.8975,94414.0
2020-09-21 11:50:00,40.47,40.5,40.46,40.48,116608.0,34.8889,34.9148,34.8803,34.8975,116608.0
2020-09-21 11:55:00,40.48,40.5,40.46,40.48,144170.0,34.8975,34.9148,34.8803,34.8975,144170.0
2020-09-21 12:00:00,40.48,40.54,40.47,40.53,62824.0,34.8975,34.9493,34.8889,34.9406,62824.0
2020-09-21 12:05:00,40.54,40.58,40.52,40.57,102489.0,34.9493,34.9837,34.932,34.9751,102489.0
2020-09-21 12:10:00,40.56,40.56,40.52,40.54,86004.0,34.9665,34.9665,34.932,34.9493,86004.0
2020-09-21 12:15:00,40.54,40.56,40.52,40.55,54666.0,34.9493,34.9665,34.932,34.9579,54666.0
2020-09-21 12:20:00,40.55,40.56,40.51,40.54,170188.0,34.9579,34.9665,34.9234,34.9493,170188.0
2020-09-21 12:25:00,40.54,40.58,40.53,40.55,56426.0,34.9493,34.9837,34.9406,34.9579,56426.0
2020-09-21 12:30:00,40.55,40.57,40.52,40.52,71719.0,34.9579,34.9751,34.932,34.932,71719.0
2020-09-21 12:35:00,40.53,40.57,40.53,40.56,57582.0,34.9406,34.9751,34.9406,34.9665,57582.0
2020-09-21 12:40:00,40.55,40.59,40.52,40.53,95721.0,34.9579,34.9924,34.932,34.9406,95721.0
2020-09-21 12:45:00,40.53,40.54,40.49,40.5,25273.0,34.9406,34.9493,34.9061,34.9148,25273.0
2020-09-21 12:50:00,40.51,40.51,40.47,40.48,29098.0,34.9234,34.9234,34.8889,34.8975,29098.0
2020-09-21 12:55:00,40.48,40.49,40.46,40.48,73196.0,34.8975,34.9061,34.8803,34.8975,73196.0
2020-09-21 13:00:00,40.48,40.49,40.43,40.47,49313.0,34.8975,34.9061,34.8544,34.8889,49313.0
2020-09-21 13:05:00,40.46,40.49,40.45,40.48,39889.0,34.8803,34.9061,34.8717,34.8975,39889.0
2020-09-21 13:10:00,40.48,40.51,40.47,40.5,18958.0,34.8975,34.9234,34.8889,34.9148,18958.0
2020-09-21 13:15:00,40.51,40.54,40.5,40.52,101226.0,34.9234,34.9493,34.9148,34.932,101226.0
2020-09-21 13:20:00,40.52,40.59,40.52,40.58,71134.0,34.932,34.9924,34.932,34.9837,71134.0
2020-09-21 13:25:00,40.58,40.59,40.56,40.59,51543.0,34.9837,34.9924,34.9665,34.9924,51543.0
2020-09-21 13:30:00,40.59,40.62,40.57,40.59,32204.0,34.9924,35.0182,34.9751,34.9924,32204.0
2020-09-21 13:35:00,40.6,40.63,40.59,40.63,44542.0,35.001,35.0268,34.9924,35.0268,44542.0
2020-09-21 13:40:00,40.63,40.63,40.58,40.59,71794.0,35.0268,35.0268,34.9837,34.9924,71794.0
2020-09-21 13:45:00,40.59,40.62,40.59,40.6,50931.0,34.9924,35.0182,34.9924,35.001,50931.0
2020-09-21 13:50:00,40.6,40.62,40.59,40.59,82593.0,35.001,35.0182,34.9924,34.9924,82593.0
2020-09-21 13:55:00,40.59,40.61,40.57,40.61,226551.0,34.9924,35.0096,34.9751,35.0096,226551.0
2020-09-21 14:00:00,40.6,40.61,40.57,40.59,76836.0,35.001,35.0096,34.9751,34.9924,76836.0
2020-09-21 14:05:00,40.59,40.59,40.52,40.55,78813.0,34.9924,34.9924,34.932,34.9579,78813.0
2020-09-21 14:10:00,40.55,40.56,40.51,40.53,65641.0,34.9579,34.9665,34.9234,34.9406,65641.0
2020-09-21 14:15:00,40.54,40.57,40.51,40.53,85029.0,34.9493,34.9751,34.9234,34.9406,85029.0
2020-09-21 14:20:00,40.53,40.58,40.52,40.56,38439.0,34.9406,34.9837,34.932,34.9665,38439.0
2020-09-21 14:25:00,40.56,40.6,40.55,40.58,51513.0,34.9665,35.001,34.9579,34.9837,51513.0
2020-09-21 14:30:00,40.58,40.58,40.52,40.55,102014.0,34.9837,34.9837,34.932,34.9579,102014.0
2020-09-21 14:35:00,40.55,40.55,40.52,40.54,33704.0,34.9579,34.9579,34.932,34.9493,33704.0
2020-09-21 14:40:00,40.54,40.56,40.51,40.52,44112.0,34.9493,34.9665,34.9234,34.932,44112.0
2020-09-21 14:45:00,40.52,40.55,40.51,40.53,37179.0,34.932,34.9579,34.9234,34.9406,37179.0
2020-09-21 14:50:00,40.53,40.58,40.53,40.58,28827.0,34.9406,34.9837,34.9406,34.9837,28827.0
2020-09-21 14:55:00,40.57,40.62,40.57,40.6,44289.0,34.9751,35.0182,34.9751,35.001,44289.0
2020-09-21 15:00:00,40.59,40.68,40.59,40.68,64380.0,34.9924,35.0699,34.9924,35.0699,64380.0
2020-09-21 15:05:00,40.67,40.7,40.66,40.7,149254.0,35.0613,35.0872,35.0527,35.0872,149254.0
2020-09-21 15:10:00,40.71,40.73,40.69,40.7,121150.0,35.0958,35.1131,35.0786,35.0872,121150.0
2020-09-21 15:15:00,40.7,40.75,40.7,40.72,75691.0,35.0872,35.1303,35.0872,35.1044,75691.0
2020-09-21 15:20:00,40.72,40.77,40.71,40.77,172659.0,35.1044,35.1475,35.0958,35.1475,172659.0
2020-09-21 15:25:00,40.77,40.77,40.73,40.74,270087.0,35.1475,35.1475,35.1131,35.1217,270087.0
2020-09-21 15:30:00,40.74,40.75,40.67,40.7,182833.0,35.1217,35.1303,35.0613,35.0872,182833.0
2020-09-21 15:35:00,40.71,40.76,40.7,40.73,124206.0,35.0958,35.1389,35.0872,35.1131,124206.0
2020-09-21 15:40:00,40.74,40.76,40.71,40.74,101251.0,35.1217,35.1389,35.0958,35.1217,101251.0
2020-09-21 15:45:00,40.74,40.76,40.68,40.68,262412.0,35.1217,35.1389,35.0699,35.0699,262412.0
2020-09-21 15:50:00,40.68,40.75,40.68,40.72,126464.0,35.0699,35.1303,35.0699,35.1044,126464.0
2020-09-21 15:55:00,40.71,40.77,40.71,40.75,346266.0,35.0958,35.1475,35.0958,35.1303,346266.0
2020-09-22 09:30:00,40.77,40.78,40.71,40.72,261056.0,35.1475,35.1562,35.0958,35.1044,261056.0
2020-09-22 09:35:00,40.72,40.76,40.7,40.73,105918.0,35.1044,35.1389,35.0872,35.1131,105918.0
2020-09-22 09:40:00,40.73,40.76,40.67,40.69,102388.0,35.1131,35.1389,35.0613,35.0786,102388.0
2020-09-22 09:45:00,40.69,40.71,40.62,40.63,93437.0,35.0786,35.0958,35.0182,35.0268,93437.0
2020-09-22 09:50:00,40.61,40.61,40.55,40.56,52786.0,35.0096,35.0096,34.9579,34.9665,52786.0
2020-09-22 09:55:00,40.56,40.59,40.54,40.57,32507.0,34.9665,34.9924,34.9493,34.9751,32507.0
2020-09-22 10:00:00,40.57,40.61,40.56,40.6,147499.0,34.9751,35.0096,34.9665,35.001,147499.0
2020-09-22 10:05:00,40.61,40.65,40.57,40.64,74398.0,35.0096,35.0441,34.9751,35.0355,74398.0
2020-09-22 10:10:00,40.63,40.67,40.61,40.66,140667.0,35.0268,35.0613,35.0096,35.0527,140667.0
2020-09-22 10:15:00,40.66,40.69,40.64,40.69,37933.0,35.0527,35.0786,35.0355,35.0786,37933.0
2020-09-22 10:20:00,40.69,40.7,40.64,40.64,54281.0,35.0786,35.0872,35.0355,35.0355,54281.0
2020-09-22 10:25:00,40.64,40.71,40.63,40.7,20908.0,35.0355,35.0958,35.0268,35.0872,20908.0
2020-09-22 10:30:00,40.71,40.73,40.68,40.69,71891.0,35.0958,35.1131,35.0699,35.0786,71891.0
2020-09-22 10:35:00,40.69,40.72,40.65,40.66,74701.0,35.0786,35.1044,35.0441,35.0527,74701.0
2020-09-22 10:40:00,40.66,40.67,40.58,40.59,58047.0,35.0527,35.0613,34.9837,34.9924,58047.0
2020-09-22 10:45:00,40.59,40.59,40.53,40.53,84749.0,34.9924,34.9924,34.9406,34.9406,84749.0
2020-09-22 10:50:00,40.53,40.56,40.52,40.55,131414.0,34.9406,34.9665,34.932,34.9579,131414.0
2020-09-22 10:55:00,40.55,40.55,40.44,40.44,231744.0,34.9579,34.9579,34.863,34.863,231744.0
2020-09-22 11:00:00,40.44,40.46,40.39,40.4,102133.0,34.863,34.8803,34.8199,34.8286,102133.0
2020-09-22 11:05:00,40.41,40.43,40.39,40.43,73664.0,34.8372,34.8544,34.8199,34.8544,73664.0
2020-09-22 11:10:00,40.44,40.5,40.41,40.48,127539.0,34.863,34.9148,34.8372,34.8975,127539.0
2020-09-22 11:15:00,40.48,40.54,40.48,40.53,100187.0,34.8975,34.9493,34.8975,34.9406,100187.0
2020-09-22 11:20:00,40.53,40.55,40.52,40.54,120770.0,34.9406,34.9579,34.932,34.9493,120770.0
2020-09-22 11:25:00,40.55,40.55,40.49,40.52,78099.0,34.9579,34.9579,34.9061,34.932,78099.0
2020-09-22 11:30:00,40.53,40.53,40.38,40.39,355512.0,34.9406,34.9406,34.8113,34.8199,355512.0
2020-09-22 11:35:00,40.39,40.42,40.37,40.42,81313.0,34.8199,34.8458,34.8027,34.8458,81313.0
2020-09-22 11:40:00,40.41,40.44,40.39,40.41,154990.0,34.8372,34.863,34.8199,34.8372,154990.0
2020-09-22 11:45:00,40.41,40.46,40.4,40.45,81684.0,34.8372,34.8803,34.8286,34.8717,81684.0
2020-09-22 11:50:00,40.45,40.45,40.41,40.43,37102.0,34.8717,34.8717,34.8372,34.8544,37102.0
2020-09-22 11:55:00,40.43,40.49,40.43,40.48,37313.0,34.8544,34.9061,34.8544,34.8975,37313.0
2020-09-22 12:00:00,40.47,40.53,40.47,40.52,80865.0,34.8889,34.9406,34.8889,34.932,80865.0
2020-09-22 12:05:00,40.53,40.53,40.5,40.51,20816.0,34.9406,34.9406,34.9148,34.9234,20816.0
2020-09-22 12:10:00,40.51,40.53,40.5,40.5,46133.0,34.9234,34.9406,34.9148,34.9148,46133.0
2020-09-22 12:15:00,40.51,40.51,40.47,40.48,56679.0,34.9234,34.9234,34.8889,34.8975,56679.0
2020-09-22 12:20:00,40.48,40.5,40.47,40.5,63233.0,34.8975,34.9148,34.8889,34.9148,63233.0
2020-09-22 12:25:00,40.5,40.52,40.48,40.5,39040.0,34.9148,34.932,34.8975,34.9148,39040.0
2020-09-22 12:30:00,40.49,40.52,40.47,40.47,89015.0,34.9061,34.932,34.8889,34.8889,89015.0
2020-09-22 12:35:00,40.47,40.5,40.45,40.48,79690.0,34.8889,34.9148,34.8717,34.8975,79690.0
2020-09-22 12:40:00,40.48,40.49,40.47,40.48,52240.0,34.8975,34.9061,34.8889,34.8975,52240.0
2020-09-22 12:45:00,40.49,40.49,40.42,40.43,80066.0,34.9061,34.9061,34.8458,34.8544,80066.0
2020-09-22 12:50:00,40.43,40.44,40.39,40.41,120177.0,34.8544,34.863,34.8199,34.8372,120177.0
2020-09-22 12:55:00,40.4,40.41,40.36,40.39,66981.0,34.8286,34.8372,34.7941,34.8199,66981.0
2020-09-22 13:00:00,40.4,40.42,40.39,40.41,118525.0,34.8286,34.8458,34.8199,34.8372,118525.0
2020-09-22 13:05:00,40.42,40.44,40.41,40.44,101648.0,34.8458,34.863,34.8372,34.863,101648.0
2020-09-22 13:10:00,40.43,40.48,40.43,40.47,93065.0,34.8544,34.8975,34.8544,34.8889,93065.0
2020-09-22 13:15:00,40.47,40.5,40.46,40.5,72158.0,34.8889,34.9148,34.8803,34.9148,72158.0
2020-09-22 13:20:00,40.5,40.52,40.48,40.52,90627.0,34.9148,34.932,34.8975,34.932,90627.0
2020-09-22 13:25:00,40.52,40.54,40.51,40.54,160777.0,34.932,34.9493,34.9234,34.9493,160777.0
2020-09-22 13:30:00,40.54,40.54,40.52,40.52,48790.0,34.9493,34.9493,34.932,34.932,48790.0
2020-09-22 13:35:00,40.53,40.53,40.51,40.53,62186.0,34.9406,34.9406,34.9234,34.9406,62186.0
2020-09-22 13:40:00,40.53,40.55,40.52,40.54,126148.0,34.9406,34.9579,34.932,34.9493,126148.0
2020-09-22 13:45:00,40.54,40.57,40.53,40.57,54822.0,34.9493,34.9751,34.9406,34.9751,54822.0
2020-09-22 13:50:00,40.56,40.57,40.55,40.57,148218.0,34.9665,34.9751,34.9579,34.9751,148218.0
2020-09-22 13:55:00,40.56,40.57,40.55,40.55,72155.0,34.9665,34.9751,34.9579,34.9579,72155.0
2020-09-22 14:00:00,40.56,40.62,40.55,40.62,160917.0,34.9665,35.0182,34.9579,35.0182,160917.0
2020-09-22 14:05:00,40.62,40.63,40.61,40.63,89702.0,35.0182,35.0268,35.0096,35.0268,89702.0
2020-09-22 14:10:00,40.63,40.63,40.6,40.63,125921.0,35.0268,35.0268,35.001,35.0268,125921.0
2020-09-22 14:15:00,40.63,40.64,40.61,40.63,117930.0,35.0268,35.0355,35.0096,35.0268,117930.0
2020-09-22 14:20:00,40.63,40.63,40.59,40.6,112676.0,35.0268,35.0268,34.9924,35.001,112676.0
2020-09-22 14:25:00,40.6,40.62,40.59,40.62,57926.0,35.001,35.0182,34.9924,35.0182,57926.0
2020-09-22 14:30:00,40.62,40.63,40.59,40.59,137651.0,35.0182,35.0268,34.9924,34.9924,137651.0
2020-09-22 14:35:00,40.59,40.63,40.59,40.62,92761.0,34.9924,35.0268,34.9924,35.0182,92761.0
2020-09-22 14:40:00,40.62,40.64,40.61,40.62,58659.0,35.0182,35.0355,35.0096,35.0182,58659.0
2020-09-22 14:45:00,40.61,40.62,40.6,40.61,48033.0,35.0096,35.0182,35.001,35.0096,48033.0
2020-09-22 14:50:00,40.6,40.61,40.58,40.59,87426.0,35.001,35.0096,34.9837,34.9924,87426.0
2020-09-22 14:55:00,40.59,40.61,40.58,40.59,70678.0,34.9924,35.0096,34.9837,34.9924,70678.0
2020-09-22 15:00:00,40.59,40.6,40.56,40.59,113067.0,34.9924,35.001,34.9665,34.9924,113067.0
2020-09-22 15:05:00,40.59,40.62,40.58,40.62,86741.0,34.9924,35.0182,34.9837,35.0182,86741.0
2020-09-22 15:10:00,40.62,40.62,40.59,40.59,138976.0,35.0182,35.0182,34.9924,34.9924,138976.0
2020-09-22 15:15:00,40.59,40.62,40.58,40.61,116475.0,34.9924,35.0182,34.9837,35.0096,116475.0
2020-09-22 15:20:00,40.61,40.63,40.59,40.62,136902.0,35.0096,35.0268,34.9924,35.0182,136902.0
2020-09-22 15:25:00,40.62,40.66,40.62,40.66,100711.0,35.0182,35.0527,35.0182,35.0527,100711.0
2020-09-22 15:30:00,40.66,40.66,40.62,40.64,112151.0,35.0527,35.0527,35.0182,35.0355,112151.0
2020-09-22 15:35:00,40.64,40.67,40.63,40.67,82468.0,35.0355,35.0613,35.0268,35.0613,82468.0
2020-09-22 15:40:00,40.66,40.69,40.66,40.68,94858.0,35.0527,35.0786,35.0527,35.0699,94858.0
2020-09-22 15:45:00,40.68,40.76,40.68,40.75,109855.0,35.0699,35.1389,35.0699,35.1303,109855.0
2020-09-22 15:50:00,40.75,40.75,40.7,40.74,237607.0,35.1303,35.1303,35.0872,35.1217,237607.0
2020-09-22 15:55:00,40.74,40.76,40.72,40.72,387926.0,35.1217,35.1389,35.1044,35.1044,387926.0
2020-09-23 09:30:00,40.93,40.94,40.88,40.92,177437.0,35.2855,35.2941,35.2424,35.2768,177437.0
2020-09-23 09:35:00,40.93,40.96,40.9,40.93,105432.0,35.2855,35.3113,35.2596,35.2855,105432.0
2020-09-23 09:40:00,40.94,40.94,40.87,40.9,228878.0,35.2941,35.2941,35.2337,35.2596,228878.0
2020-09-23 09:45:00,40.89,40.92,40.87,40.91,116106.0,35.251,35.2768,35.2337,35.2682,116106.0
2020-09-23 09:50:00,40.9,40.9,40.82,40.82,71599.0,35.2596,35.2596,35.1906,35.1906,71599.0
2020-09-23 09:55:00,40.81,40.85,40.81,40.83,59354.0,35.182,35.2165,35.182,35.1993,59354.0
2020-09-23 10:00:00,40.83,40.85,40.82,40.84,217523.0,35.1993,35.2165,35.1906,35.2079,217523.0
2020-09-23 10:05:00,40.84,40.84,40.75,40.75,75354.0,35.2079,35.2079,35.1303,35.1303,75354.0
2020-09-23 10:10:00,40.75,40.77,40.73,40.76,81133.0,35.1303,35.1475,35.1131,35.1389,81133.0
2020-09-23 10:15:00,40.77,40.77,40.71,40.74,84710.0,35.1475,35.1475,35.0958,35.1217,84710.0
2020-09-23 10:20:00,40.73,40.74,40.67,40.7,159335.0,35.1131,35.1217,35.0613,35.0872,159335.0
2020-09-23 10:25:00,40.7,40.77,40.68,40.75,105082.0,35.0872,35.1475,35.0699,35.1303,105082.0
2020-09-23 10:30:00,40.75,40.77,40.71,40.71,103089.0,35.1303,35.1475,35.0958,35.0958,103089.0
2020-09-23 10:35:00,40.71,40.71,40.64,40.68,118123.0,35.0958,35.0958,35.0355,35.0699,118123.0
2020-09-23 10:40:00,40.68,40.75,40.67,40.74,53620.0,35.0699,35.1303,35.0613,35.1217,53620.0
2020-09-23 10:45:00,40.74,40.79,40.73,40.78,71329.0,35.1217,35.1648,35.1131,35.1562,71329.0
2020-09-23 10:50:00,40.78,40.79,40.72,40.75,59959.0,35.1562,35.1648,35.1044,35.1303,59959.0
2020-09-23 10:55:00,40.76,40.79,40.72,40.74,91420.0,35.1389,35.1648,35.1044,35.1217,91420.0
2020-09-23 11:00:00,40.74,40.78,40.72,40.77,87904.0,35.1217,35.1562,35.1044,35.1475,87904.0
2020-09-23 11:05:00,40.77,40.82,40.77,40.8,133003.0,35.1475,35.1906,35.1475,35.1734,133003.0
2020-09-23 11:10:00,40.81,40.81,40.76,40.76,207966.0,35.182,35.182,35.1389,35.1389,207966.0
2020-09-23 11:15:00,40.77,40.8,40.74,40.76,107837.0,35.1475,35.1734,35.1217,35.1389,107837.0
2020-09-23 11:20:00,40.76,40.77,40.74,40.75,49619.0,35.1389,35.1475,35.1217,35.1303,49619.0
2020-09-23 11:25:00,40.74,40.77,40.67,40.69,77747.0,35.1217,35.1475,35.0613,35.0786,77747.0
2020-09-23 11:30:00,40.68,40.69,40.62,40.63,132469.0,35.0699,35.0786,35.0182,35.0268,132469.0
2020-09-23 11:35:00,40.64,40.69,40.63,40.68,85747.0,35.0355,35.0786,35.0268,35.0699,85747.0
2020-09-23 11:40:00,40.68,40.68,40.65,40.66,61703.0,35.0699,35.0699,35.0441,35.0527,61703.0
2020-09-23 11:45:00,40.65,40.66,40.61,40.62,61535.0,35.0441,35.0527,35.0096,35.0182,61535.0
2020-09-23 11:50:00,40.61,40.62,40.58,40.61,74028.0,35.0096,35.0182,34.9837,35.0096,74028.0
2020-09-23 11:55:00,40.61,40.62,40.58,40.59,45272.0,35.0096,35.0182,34.9837,34.9924,45272.0
2020-09-23 12:00:00,40.58,40.64,40.56,40.62,270105.0,34.9837,35.0355,34.9665,35.0182,270105.0
2020-09-23 12:05:00,40.61,40.66,40.6,40.65,43281.0,35.0096,35.0527,35.001,35.0441,43281.0
2020-09-23 12:10:00,40.65,40.67,40.63,40.64,51182.0,35.0441,35.0613,35.0268,35.0355,51182.0
2020-09-23 12:15:00,40.64,40.67,40.62,40.64,80466.0,35.0355,35.0613,35.0182,35.0355,80466.0
2020-09-23 12:20:00,40.64,40.64,40.59,40.61,71372.0,35.0355,35.0355,34.9924,35.0096,71372.0
2020-09-23 12:25:00,40.62,40.67,40.61,40.65,134909.0,35.0182,35.0613,35.0096,35.0441,134909.0
2020-09-23 12:30:00,40.66,40.68,40.64,40.66,73403.0,35.0527,35.0699,35.0355,35.0527,73403.0
2020-09-23 12:35:00,40.66,40.72,40.65,40.71,123379.0,35.0527,35.1044,35.0441,35.0958,123379.0
2020-09-23 12:40:00,40.72,40.74,40.71,40.72,108754.0,35.1044,35.1217,35.0958,35.1044,108754.0
2020-09-23 12:45:00,40.72,40.72,40.69,40.72,69113.0,35.1044,35.1044,35.0786,35.1044,69113.0
2020-09-23 12:50:00,40.71,40.72,40.69,40.7,51278.0,35.0958,35.1044,35.0786,35.0872,51278.0
2020-09-23 12:55:00,40.7,40.72,40.69,40.72,138836.0,35.0872,35.1044,35.0786,35.1044,138836.0
2020-09-23 13:00:00,40.72,40.72,40.67,40.68,33824.0,35.1044,35.1044,35.0613,35.0699,33824.0
2020-09-23 13:05:00,40.68,40.69,40.66,40.68,41604.0,35.0699,35.0786,35.0527,35.0699,41604.0
2020-09-23 13:10:00,40.68,40.7,40.67,40.68,37919.0,35.0699,35.0872,35.0613,35.0699,37919.0
2020-09-23 13:15:00,40.68,40.7,40.67,40.7,45831.0,35.0699,35.0872,35.0613,35.0872,45831.0
2020-09-23 13:20:00,40.69,40.7,40.68,40.7,573072.0,35.0786,35.0872,35.0699,35.0872,573072.0
2020-09-23 13:25:00,40.69,40.7,40.64,40.64,161051.0,35.0786,35.0872,35.0355,35.0355,161051.0
2020-09-23 13:30:00,40.65,40.66,40.63,40.65,56305.0,35.0441,35.0527,35.0268,35.0441,56305.0
2020-09-23 13:35:00,40.63,40.64,40.61,40.62,36458.0,35.0268,35.0355,35.0096,35.0182,36458.0
2020-09-23 13:40:00,40.63,40.63,40.6,40.61,77460.0,35.0268,35.0268,35.001,35.0096,77460.0
2020-09-23 13:45:00,40.6,40.63,40.59,40.63,31576.0,35.001,35.0268,34.9924,35.0268,31576.0
2020-09-23 13:50:00,40.63,40.63,40.57,40.59,70246.0,35.0268,35.0268,34.9751,34.9924,70246.0
2020-09-23 13:55:00,40.59,40.61,40.58,40.61,54928.0,34.9924,35.0096,34.9837,35.0096,54928.0
2020-09-23 14:00:00,40.6,40.6,40.54,40.56,39810.0,35.001,35.001,34.9493,34.9665,39810.0
2020-09-23 14:05:00,40.56,40.59,40.55,40.56,110133.0,34.9665,34.9924,34.9579,34.9665,110133.0
2020-09-23 14:10:00,40.56,40.57,40.54,40.56,57346.0,34.9665,34.9751,34.9493,34.9665,57346.0
2020-09-23 14:15:00,40.56,40.56,40.44,40.44,75557.0,34.9665,34.9665,34.863,34.863,75557.0
2020-09-23 14:20:00,40.45,40.49,40.45,40.46,74058.0,34.8717,34.9061,34.8717,34.8803,74058.0
2020-09-23 14:25:00,40.46,40.49,40.45,40.47,49702.0,34.8803,34.9061,34.8717,34.8889,49702.0
2020-09-23 14:30:00,40.46,40.5,40.43,40.5,112135.0,34.8803,34.9148,34.8544,34.9148,112135.0
2020-09-23 14:35:00,40.5,40.5,40.46,40.48,61164.0,34.9148,34.9148,34.8803,34.8975,61164.0
2020-09-23 14:40:00,40.48,40.48,40.42,40.45,73773.0,34.8975,34.8975,34.8458,34.8717,73773.0
2020-09-23 14:45:00,40.45,40.46,40.39,40.41,91358.0,34.8717,34.8803,34.8199,34.8372,91358.0
2020-09-23 14:50:00,40.4,40.44,40.38,40.39,42345.0,34.8286,34.863,34.8113,34.8199,42345.0
2020-09-23 14:55:00,40.39,40.39,40.34,40.36,112187.0,34.8199,34.8199,34.7768,34.7941,112187.0
2020-09-23 15:00:00,40.35,40.37,40.29,40.29,149933.0,34.7855,34.8027,34.7337,34.7337,149933.0
2020-09-23 15:05:00,40.29,40.33,40.27,40.32,145904.0,34.7337,34.7682,34.7165,34.7596,145904.0
2020-09-23 15:10:00,40.31,40.4,40.3,40.38,58527.0,34.751,34.8286,34.7424,34.8113,58527.0
2020-09-23 15:15:00,40.37,40.37,40.31,40.36,65953.0,34.8027,34.8027,34.751,34.7941,65953.0
2020-09-23 15:20:00,40.36,40.39,40.31,40.32,83737.0,34.7941,34.8199,34.751,34.7596,83737.0
2020-09-23 15:25:00,40.32,40.36,40.29,40.36,86010.0,34.7596,34.7941,34.7337,34.7941,86010.0
2020-09-23 15:30:00,40.36,40.37,40.33,40.34,127160.0,34.7941,34.8027,34.7682,34.7768,127160.0
2020-09-23 15:35:00,40.34,40.36,40.32,40.34,103898.0,34.7768,34.7941,34.7596,34.7768,103898.0
2020-09-23 15:40:00,40.34,40.38,40.33,40.36,116933.0,34.7768,34.8113,34.7682,34.7941,116933.0
2020-09-23 15:45:00,40.35,40.36,40.29,40.3,161037.0,34.7855,34.7941,34.7337,34.7424,161037.0
2020-09-23 15:50:00,40.3,40.31,40.27,40.3,159415.0,34.7424,34.751,34.7165,34.7424,159415.0
2020-09-23 15:55:00,40.3,40.34,40.29,40.31,276379.0,34.7424,34.7768,34.7337,34.751,276379.0
2020-09-24 09:30:00,40.2,40.2,40.05,40.07,686155.0,34.6561,34.6561,34.5268,34.5441,686155.0
2020-09-24 09:35:00,40.06,40.09,39.98,39.99,299882.0,34.5354,34.5613,34.4665,34.4751,299882.0
2020-09-24 09:40:00,39.98,40.06,39.97,40.05,241983.0,34.4665,34.5354,34.4579,34.5268,241983.0
2020-09-24 09:45:00,40.05,40.19,40.01,40.17,319006.0,34.5268,34.6475,34.4923,34.6303,319006.0
2020-09-24 09:50:00,40.18,40.21,40.16,40.21,155899.0,34.6389,34.6648,34.6217,34.6648,155899.0
2020-09-24 09:55:00,40.2,40.21,40.12,40.18,377492.0,34.6561,34.6648,34.5872,34.6389,377492.0
2020-09-24 10:00:00,40.17,40.25,40.17,40.23,439792.0,34.6303,34.6992,34.6303,34.682,439792.0
2020-09-24 10:05:00,40.24,40.3,40.22,40.27,258234.0,34.6906,34.7424,34.6734,34.7165,258234.0
2020-09-24 10:10:00,40.26,40.26,40.19,40.21,152667.0,34.7079,34.7079,34.6475,34.6648,152667.0
2020-09-24 10:15:00,40.22,40.26,40.2,40.2,151802.0,34.6734,34.7079,34.6561,34.6561,151802.0
2020-09-24 10:20:00,40.19,40.19,40.11,40.12,134690.0,34.6475,34.6475,34.5786,34.5872,134690.0
2020-09-24 10:25:00,40.12,40.13,40.09,40.11,98795.0,34.5872,34.5958,34.5613,34.5786,98795.0
2020-09-24 10:30:00,40.11,40.11,40.0,40.01,151605.0,34.5786,34.5786,34.4837,34.4923,151605.0
2020-09-24 10:35:00,40.01,40.04,39.99,40.0,153750.0,34.4923,34.5182,34.4751,34.4837,153750.0
2020-09-24 10:40:00,40.0,40.07,39.98,40.0,174147.0,34.4837,34.5441,34.4665,34.4837,174147.0
2020-09-24 10:45:00,40.0,40.09,40.0,40.05,225029.0,34.4837,34.5613,34.4837,34.5268,225029.0
2020-09-24 10:50:00,40.04,40.1,40.0,40.07,278774.0,34.5182,34.5699,34.4837,34.5441,278774.0
2020-09-24 10:55:00,40.07,40.11,40.03,40.09,204147.0,34.5441,34.5786,34.5096,34.5613,204147.0
2020-09-24 11:00:00,40.09,40.12,40.04,40.05,232751.0,34.5613,34.5872,34.5182,34.5268,232751.0
2020-09-24 11:05:00,40.06,40.09,40.0,40.01,111038.0,34.5354,34.5613,34.4837,34.4923,111038.0
2020-09-24 11:10:00,40.02,40.12,40.01,40.11,178769.0,34.501,34.5872,34.4923,34.5786,178769.0
2020-09-24 11:15:00,40.11,40.11,40.05,40.07,148517.0,34.5786,34.5786,34.5268,34.5441,148517.0
2020-09-24 11:20:00,40.07,40.17,40.06,40.16,86662.0,34.5441,34.6303,34.5354,34.6217,86662.0
2020-09-24 11:25:00,40.16,40.19,40.14,40.15,138010.0,34.6217,34.6475,34.6044,34.613,138010.0
2020-09-24 11:30:00,40.15,40.21,40.12,40.17,122609.0,34.613,34.6648,34.5872,34.6303,122609.0
2020-09-24 11:35:00,40.17,40.24,40.17,40.24,126529.0,34.6303,34.6906,34.6303,34.6906,126529.0
2020-09-24 11:40:00,40.23,40.26,40.21,40.22,69107.0,34.682,34.7079,34.6648,34.6734,69107.0
2020-09-24 11:45:00,40.22,40.23,40.16,40.19,105837.0,34.6734,34.682,34.6217,34.6475,105837.0
2020-09-24 11:50:00,40.19,40.23,40.19,40.22,93897.0,34.6475,34.682,34.6475,34.6734,93897.0
2020-09-24 11:55:00,40.22,40.29,40.2,40.27,99136.0,34.6734,34.7337,34.6561,34.7165,99136.0
2020-09-24 12:00:00,40.27,40.31,40.27,40.3,168614.0,34.7165,34.751,34.7165,34.7424,168614.0
2020-09-24 12:05:00,40.3,40.32,40.29,40.32,152418.0,34.7424,34.7596,34.7337,34.7596,152418.0
2020-09-24 12:10:00,40.32,40.32,40.27,40.27,94318.0,34.7596,34.7596,34.7165,34.7165,94318.0
2020-09-24 12:15:00,40.27,40.32,40.27,40.28,198850.0,34.7165,34.7596,34.7165,34.7251,198850.0
2020-09-24 12:20:00,40.28,40.31,40.28,40.29,123789.0,34.7251,34.751,34.7251,34.7337,123789.0
2020-09-24 12:25:00,40.29,40.34,40.29,40.3,84640.0,34.7337,34.7768,34.7337,34.7424,84640.0
2020-09-24 12:30:00,40.3,40.3,40.24,40.26,143765.0,34.7424,34.7424,34.6906,34.7079,143765.0
2020-09-24 12:35:00,40.26,40.26,40.21,40.22,173912.0,34.7079,34.7079,34.6648,34.6734,173912.0
2020-09-24 12:40:00,40.22,40.26,40.22,40.26,106522.0,34.6734,34.7079,34.6734,34.7079,106522.0
2020-09-24 12:45:00,40.25,40.28,40.24,40.27,94095.0,34.6992,34.7251,34.6906,34.7165,94095.0
2020-09-24 12:50:00,40.28,40.29,40.26,40.29,110646.0,34.7251,34.7337,34.7079,34.7337,110646.0
2020-09-24 12:55:00,40.29,40.34,40.28,40.33,117457.0,34.7337,34.7768,34.7251,34.7682,117457.0
2020-09-24 13:00:00,40.33,40.37,40.32,40.36,89256.0,34.7682,34.8027,34.7596,34.7941,89256.0
2020-09-24 13:05:00,40.36,40.38,40.35,40.37,90884.0,34.7941,34.8113,34.7855,34.8027,90884.0
2020-09-24 13:10:00,40.37,40.42,40.37,40.42,54602.0,34.8027,34.8458,34.8027,34.8458,54602.0
2020-09-24 13:15:00,40.42,40.48,40.42,40.43,122843.0,34.8458,34.8975,34.8458,34.8544,122843.0
2020-09-24 13:20:00,40.43,40.48,40.42,40.45,143852.0,34.8544,34.8975,34.8458,34.8717,143852.0
2020-09-24 13:25:00,40.45,40.47,40.44,40.46,192710.0,34.8717,34.8889,34.863,34.8803,192710.0
2020-09-24 13:30:00,40.47,40.5,40.45,40.49,88004.0,34.8889,34.9148,34.8717,34.9061,88004.0
2020-09-24 13:35:00,40.48,40.48,40.43,40.47,91335.0,34.8975,34.8975,34.8544,34.8889,91335.0
2020-09-24 13:40:00,40.47,40.5,40.46,40.5,110157.0,34.8889,34.9148,34.8803,34.9148,110157.0
2020-09-24 13:45:00,40.5,40.51,40.48,40.49,92178.0,34.9148,34.9234,34.8975,34.9061,92178.0
2020-09-24 13:50:00,40.49,40.52,40.48,40.5,66123.0,34.9061,34.932,34.8975,34.9148,66123.0
2020-09-24 13:55:00,40.5,40.51,40.45,40.46,179050.0,34.9148,34.9234,34.8717,34.8803,179050.0
2020-09-24 14:00:00,40.46,40.48,40.42,40.44,129025.0,34.8803,34.8975,34.8458,34.863,129025.0
2020-09-24 14:05:00,40.44,40.45,40.42,40.44,97336.0,34.863,34.8717,34.8458,34.863,97336.0
2020-09-24 14:10:00,40.44,40.45,40.42,40.44,113760.0,34.863,34.8717,34.8458,34.863,113760.0
2020-09-24 14:15:00,40.44,40.46,40.36,40.37,115627.0,34.863,34.8803,34.7941,34.8027,115627.0
2020-09-24 14:20:00,40.37,40.38,40.34,40.35,63299.0,34.8027,34.8113,34.7768,34.7855,63299.0
2020-09-24 14:25:00,40.34,40.37,40.32,40.35,58771.0,34.7768,34.8027,34.7596,34.7855,58771.0
2020-09-24 14:30:00,40.35,40.39,40.35,40.37,76000.0,34.7855,34.8199,34.7855,34.8027,76000.0
2020-09-24 14:35:00,40.37,40.38,40.34,40.38,118617.0,34.8027,34.8113,34.7768,34.8113,118617.0
2020-09-24 14:40:00,40.38,40.43,40.36,40.41,96325.0,34.8113,34.8544,34.7941,34.8372,96325.0
2020-09-24 14:45:00,40.41,40.41,40.31,40.32,113048.0,34.8372,34.8372,34.751,34.7596,113048.0
2020-09-24 14:50:00,40.32,40.33,40.26,40.27,115521.0,34.7596,34.7682,34.7079,34.7165,115521.0
2020-09-24 14:55:00,40.27,40.28,40.2,40.21,169554.0,34.7165,34.7251,34.6561,34.6648,169554.0
2020-09-24 15:00:00,40.22,40.24,40.21,40.22,82307.0,34.6734,34.6906,34.6648,34.6734,82307.0
2020-09-24 15:05:00,40.22,40.25,40.2,40.24,104345.0,34.6734,34.6992,34.6561,34.6906,104345.0
2020-09-24 15:10:00,40.23,40.28,40.21,40.27,146448.0,34.682,34.7251,34.6648,34.7165,146448.0
2020-09-24 15:15:00,40.26,40.29,40.22,40.22,217373.0,34.7079,34.7337,34.6734,34.6734,217373.0
2020-09-24 15:20:00,40.22,40.23,40.12,40.16,277752.0,34.6734,34.682,34.5872,34.6217,277752.0
2020-09-24 15:25:00,40.16,40.19,40.13,40.16,254504.0,34.6217,34.6475,34.5958,34.6217,254504.0
2020-09-24 15:30:00,40.16,40.21,40.14,40.19,191989.0,34.6217,34.6648,34.6044,34.6475,191989.0
2020-09-24 15:35:00,40.18,40.27,40.16,40.27,160274.0,34.6389,34.7165,34.6217,34.7165,160274.0
2020-09-24 15:40:00,40.27,40.29,40.25,40.27,210182.0,34.7165,34.7337,34.6992,34.7165,210182.0
2020-09-24 15:45:00,40.26,40.33,40.25,40.25,182840.0,34.7079,34.7682,34.6992,34.6992,182840.0
2020-09-24 15:50:00,40.25,40.3,40.23,40.3,251519.0,34.6992,34.7424,34.682,34.7424,251519.0
2020-09-24 15:55:00,40.3,40.3,40.24,40.26,630822.0,34.7424,34.7424,34.6906,34.7079,630822.0
2020-09-25 09:30:00,39.95,39.97,39.92,39.95,315848.0,34.4406,34.4579,34.4148,34.4406,315848.0
2020-09-25 09:35:00,39.96,40.0,39.92,39.96,170092.0,34.4492,34.4837,34.4148,34.4492,170092.0
2020-09-25 09:40:00,39.96,40.06,39.96,40.02,130683.0,34.4492,34.5354,34.4492,34.501,130683.0
2020-09-25 09:45:00,40.02,40.04,39.92,39.94,158822.0,34.501,34.5182,34.4148,34.432,158822.0
2020-09-25 09:50:00,39.94,40.0,39.9,39.97,98023.0,34.432,34.4837,34.3975,34.4579,98023.0
2020-09-25 09:55:00,39.97,40.02,39.93,40.0,43309.0,34.4579,34.501,34.4234,34.4837,43309.0
2020-09-25 10:00:00,40.01,40.02,39.97,40.0,186149.0,34.4923,34.501,34.4579,34.4837,186149.0
2020-09-25 10:05:00,39.99,40.01,39.91,39.93,433464.0,34.4751,34.4923,34.4061,34.4234,433464.0
2020-09-25 10:10:00,39.92,39.93,39.81,39.84,156215.0,34.4148,34.4234,34.3199,34.3458,156215.0
2020-09-25 10:15:00,39.83,39.91,39.82,39.9,140407.0,34.3372,34.4061,34.3285,34.3975,140407.0
2020-09-25 10:20:00,39.91,40.0,39.89,39.97,168757.0,34.4061,34.4837,34.3889,34.4579,168757.0
2020-09-25 10:25:00,39.97,40.05,39.97,40.05,275390.0,34.4579,34.5268,34.4579,34.5268,275390.0
2020-09-25 10:30:00,40.04,40.05,39.97,40.0,97381.0,34.5182,34.5268,34.4579,34.4837,97381.0
2020-09-25 10:35:00,39.99,40.06,39.97,40.06,182629.0,34.4751,34.5354,34.4579,34.5354,182629.0
2020-09-25 10:40:00,40.07,40.1,40.01,40.07,299833.0,34.5441,34.5699,34.4923,34.5441,299833.0
2020-09-25 10:45:00,40.06,40.1,40.01,40.03,121123.0,34.5354,34.5699,34.4923,34.5096,121123.0
2020-09-25 10:50:00,40.04,40.08,40.01,40.07,121404.0,34.5182,34.5527,34.4923,34.5441,121404.0
2020-09-25 10:55:00,40.07,40.07,40.01,40.03,76119.0,34.5441,34.5441,34.4923,34.5096,76119.0
2020-09-25 11:00:00,40.04,40.07,39.98,39.99,67483.0,34.5182,34.5441,34.4665,34.4751,67483.0
2020-09-25 11:05:00,39.99,40.02,39.97,39.97,109368.0,34.4751,34.501,34.4579,34.4579,109368.0
2020-09-25 11:10:00,39.97,40.03,39.96,39.99,97090.0,34.4579,34.5096,34.4492,34.4751,97090.0
2020-09-25 11:15:00,40.0,40.07,39.99,40.07,81301.0,34.4837,34.5441,34.4751,34.5441,81301.0
2020-09-25 11:20:00,40.08,40.09,40.05,40.08,44346.0,34.5527,34.5613,34.5268,34.5527,44346.0
2020-09-25 11:25:00,40.08,40.09,40.03,40.04,43926.0,34.5527,34.5613,34.5096,34.5182,43926.0
2020-09-25 11:30:00,40.04,40.11,40.0,40.11,82796.0,34.5182,34.5786,34.4837,34.5786,82796.0
2020-09-25 11:35:00,40.11,40.11,40.06,40.07,75877.0,34.5786,34.5786,34.5354,34.5441,75877.0
2020-09-25 11:40:00,40.07,40.1,40.03,40.04,55671.0,34.5441,34.5699,34.5096,34.5182,55671.0
2020-09-25 11:45:00,40.04,40.06,40.0,40.01,94509.0,34.5182,34.5354,34.4837,34.4923,94509.0
2020-09-25 11:50:00,40.01,40.04,40.0,40.02,67815.0,34.4923,34.5182,34.4837,34.501,67815.0
2020-09-25 11:55:00,40.01,40.04,40.0,40.01,199316.0,34.4923,34.5182,34.4837,34.4923,199316.0
2020-09-25 12:00:00,40.01,40.06,40.0,40.05,69465.0,34.4923,34.5354,34.4837,34.5268,69465.0
2020-09-25 12:05:00,40.06,40.1,40.05,40.09,84064.0,34.5354,34.5699,34.5268,34.5613,84064.0
2020-09-25 12:10:00,40.1,40.11,40.08,40.11,129998.0,34.5699,34.5786,34.5527,34.5786,129998.0
2020-09-25 12:15:00,40.11,40.11,40.04,40.06,145394.0,34.5786,34.5786,34.5182,34.5354,145394.0
2020-09-25 12:20:00,40.06,40.08,40.04,40.07,29181.0,34.5354,34.5527,34.5182,34.5441,29181.0
2020-09-25 12:25:00,40.07,40.07,40.04,40.07,68511.0,34.5441,34.5441,34.5182,34.5441,68511.0
2020-09-25 12:30:00,40.07,40.08,40.04,40.07,159915.0,34.5441,34.5527,34.5182,34.5441,159915.0
2020-09-25 12:35:00,40.07,40.09,40.05,40.08,89457.0,34.5441,34.5613,34.5268,34.5527,89457.0
2020-09-25 12:40:00,40.09,40.1,40.08,40.1,86312.0,34.5613,34.5699,34.5527,34.5699,86312.0
2020-09-25 12:45:00,40.1,40.12,40.09,40.1,43771.0,34.5699,34.5872,34.5613,34.5699,43771.0
2020-09-25 12:50:00,40.09,40.14,40.09,40.13,71191.0,34.5613,34.6044,34.5613,34.5958,71191.0
2020-09-25 12:55:00,40.13,40.13,40.12,40.13,9050.0,34.5958,34.5958,34.5872,34.5958,9050.0
2020-09-25 13:00:00,40.13,40.16,40.1,40.14,209038.0,34.5958,34.6217,34.5699,34.6044,209038.0
2020-09-25 13:05:00,40.14,40.16,40.13,40.15,42682.0,34.6044,34.6217,34.5958,34.613,42682.0
2020-09-25 13:10:00,40.15,40.16,40.14,40.15,49031.0,34.613,34.6217,34.6044,34.613,49031.0
2020-09-25 13:15:00,40.15,40.17,40.14,40.15,55092.0,34.613,34.6303,34.6044,34.613,55092.0
2020-09-25 13:20:00,40.15,40.17,40.14,40.15,36031.0,34.613,34.6303,34.6044,34.613,36031.0
2020-09-25 13:25:00,40.16,40.16,40.14,40.16,57745.0,34.6217,34.6217,34.6044,34.6217,57745.0
2020-09-25 13:30:00,40.16,40.19,40.16,40.17,20651.0,34.6217,34.6475,34.6217,34.6303,20651.0
2020-09-25 13:35:00,40.17,40.18,40.17,40.17,45977.0,34.6303,34.6389,34.6303,34.6303,45977.0
2020-09-25 13:40:00,40.18,40.22,40.17,40.22,195919.0,34.6389,34.6734,34.6303,34.6734,195919.0
2020-09-25 13:45:00,40.22,40.23,40.2,40.21,42110.0,34.6734,34.682,34.6561,34.6648,42110.0
2020-09-25 13:50:00,40.21,40.24,40.2,40.22,64993.0,34.6648,34.6906,34.6561,34.6734,64993.0
2020-09-25 13:55:00,40.22,40.23,40.21,40.22,89622.0,34.6734,34.682,34.6648,34.6734,89622.0
2020-09-25 14:00:00,40.22,40.24,40.22,40.23,77792.0,34.6734,34.6906,34.6734,34.682,77792.0
2020-09-25 14:05:00,40.23,40.25,40.22,40.24,58351.0,34.682,34.6992,34.6734,34.6906,58351.0
2020-09-25 14:10:00,40.25,40.25,40.22,40.23,140694.0,34.6992,34.6992,34.6734,34.682,140694.0
2020-09-25 14:15:00,40.24,40.29,40.24,40.29,83666.0,34.6906,34.7337,34.6906,34.7337,83666.0
2020-09-25 14:20:00,40.29,40.29,40.27,40.27,37261.0,34.7337,34.7337,34.7165,34.7165,37261.0
2020-09-25 14:25:00,40.28,40.29,40.27,40.28,43643.0,34.7251,34.7337,34.7165,34.7251,43643.0
2020-09-25 14:30:00,40.29,40.29,40.26,40.27,63328.0,34.7337,34.7337,34.7079,34.7165,63328.0
2020-09-25 14:35:00,40.27,40.28,40.26,40.27,49536.0,34.7165,34.7251,34.7079,34.7165,49536.0
2020-09-25 14:40:00,40.27,40.28,40.25,40.25,55681.0,34.7165,34.7251,34.6992,34.6992,55681.0
2020-09-25 14:45:00,40.26,40.28,40.25,40.27,20829.0,34.7079,34.7251,34.6992,34.7165,20829.0
2020-09-25 14:50:00,40.26,40.3,40.26,40.3,49210.0,34.7079,34.7424,34.7079,34.7424,49210.0
2020-09-25 14:55:00,40.3,40.31,40.29,40.3,55430.0,34.7424,34.751,34.7337,34.7424,55430.0
2020-09-25 15:00:00,40.3,40.35,40.3,40.34,52125.0,34.7424,34.7855,34.7424,34.7768,52125.0
2020-09-25 15:05:00,40.34,40.38,40.33,40.38,31345.0,34.7768,34.8113,34.7682,34.8113,31345.0
2020-09-25 15:10:00,40.38,40.41,40.36,40.37,34908.0,34.8113,34.8372,34.7941,34.8027,34908.0
2020-09-25 15:15:00,40.36,40.42,40.36,40.42,219962.0,34.7941,34.8458,34.7941,34.8458,219962.0
2020-09-25 15:20:00,40.42,40.43,40.38,40.4,57454.0,34.8458,34.8544,34.8113,34.8286,57454.0
2020-09-25 15:25:00,40.4,40.41,40.38,40.4,127592.0,34.8286,34.8372,34.8113,34.8286,127592.0
2020-09-25 15:30:00,40.4,40.4,40.34,40.35,90307.0,34.8286,34.8286,34.7768,34.7855,90307.0
2020-09-25 15:35:00,40.35,40.36,40.32,40.33,59373.0,34.7855,34.7941,34.7596,34.7682,59373.0
2020-09-25 15:40:00,40.34,40.36,40.33,40.36,53386.0,34.7768,34.7941,34.7682,34.7941,53386.0
2020-09-25 15:45:00,40.35,40.38,40.34,40.38,79517.0,34.7855,34.8113,34.7768,34.8113,79517.0
2020-09-25 15:50:00,40.38,40.39,40.35,40.39,233053.0,34.8113,34.8199,34.7855,34.8199,233053.0
2020-09-25 15:55:00,40.39,40.43,40.38,40.41,193831.0,34.8199,34.8544,34.8113,34.8372,193831.0
2020-09-28 09:30:00,40.97,41.03,40.96,41.01,200697.0,35.32,35.3717,35.3113,35.3544,200697.0
2020-09-28 09:35:00,41.02,41.05,40.96,40.97,80265.0,35.3631,35.3889,35.3113,35.32,80265.0
2020-09-28 09:40:00,40.97,40.99,40.92,40.93,68196.0,35.32,35.3372,35.2768,35.2855,68196.0
2020-09-28 09:45:00,40.93,40.98,40.93,40.94,67482.0,35.2855,35.3286,35.2855,35.2941,67482.0
2020-09-28 09:50:00,40.94,40.94,40.9,40.91,43723.0,35.2941,35.2941,35.2596,35.2682,43723.0
2020-09-28 09:55:00,40.9,40.96,40.9,40.96,50550.0,35.2596,35.3113,35.2596,35.3113,50550.0
2020-09-28 10:00:00,40.97,40.97,40.92,40.96,124552.0,35.32,35.32,35.2768,35.3113,124552.0
2020-09-28 10:05:00,40.97,40.97,40.93,40.95,65399.0,35.32,35.32,35.2855,35.3027,65399.0
2020-09-28 10:10:00,40.94,41.01,40.94,41.01,119248.0,35.2941,35.3544,35.2941,35.3544,119248.0
2020-09-28 10:15:00,41.02,41.05,41.02,41.04,43076.0,35.3631,35.3889,35.3631,35.3803,43076.0
2020-09-28 10:20:00,41.05,41.06,41.03,41.04,41978.0,35.3889,35.3975,35.3717,35.3803,41978.0
2020-09-28 10:25:00,41.03,41.06,41.01,41.02,32207.0,35.3717,35.3975,35.3544,35.3631,32207.0
2020-09-28 10:30:00,41.02,41.05,41.01,41.04,72758.0,35.3631,35.3889,35.3544,35.3803,72758.0
2020-09-28 10:35:00,41.04,41.05,40.99,40.99,84239.0,35.3803,35.3889,35.3372,35.3372,84239.0
2020-09-28 10:40:00,40.99,41.02,40.98,41.01,91666.0,35.3372,35.3631,35.3286,35.3544,91666.0
2020-09-28 10:45:00,41.01,41.03,40.95,40.96,184380.0,35.3544,35.3717,35.3027,35.3113,184380.0
2020-09-28 10:50:00,40.96,40.97,40.91,40.93,57452.0,35.3113,35.32,35.2682,35.2855,57452.0
2020-09-28 10:55:00,40.93,40.94,40.9,40.93,91677.0,35.2855,35.2941,35.2596,35.2855,91677.0
2020-09-28 11:00:00,40.92,40.95,40.91,40.94,144607.0,35.2768,35.3027,35.2682,35.2941,144607.0
2020-09-28 11:05:00,40.93,40.98,40.93,40.98,123139.0,35.2855,35.3286,35.2855,35.3286,123139.0
2020-09-28 11:10:00,40.98,41.0,40.95,41.0,46079.0,35.3286,35.3458,35.3027,35.3458,46079.0
2020-09-28 11:15:00,40.99,41.01,40.98,40.99,93584.0,35.3372,35.3544,35.3286,35.3372,93584.0
2020-09-28 11:20:00,40.99,41.01,40.95,41.0,72219.0,35.3372,35.3544,35.3027,35.3458,72219.0
2020-09-28 11:25:00,41.01,41.05,40.97,41.03,97693.0,35.3544,35.3889,35.32,35.3717,97693.0
2020-09-28 11:30:00,41.02,41.05,41.0,41.01,75533.0,35.3631,35.3889,35.3458,35.3544,75533.0
2020-09-28 11:35:00,41.0,41.03,41.0,41.03,37237.0,35.3458,35.3717,35.3458,35.3717,37237.0
2020-09-28 11:40:00,41.03,41.03,40.99,41.0,59978.0,35.3717,35.3717,35.3372,35.3458,59978.0
2020-09-28 11:45:00,41.0,41.01,40.98,40.99,104689.0,35.3458,35.3544,35.3286,35.3372,104689.0
2020-09-28 11:50:00,40.99,41.01,40.97,41.01,35119.0,35.3372,35.3544,35.32,35.3544,35119.0
2020-09-28 11:55:00,41.01,41.01,40.98,41.0,46451.0,35.3544,35.3544,35.3286,35.3458,46451.0
2020-09-28 12:00:00,41.0,41.01,40.96,40.98,103389.0,35.3458,35.3544,35.3113,35.3286,103389.0
2020-09-28 12:05:00,40.98,40.99,40.97,40.98,29765.0,35.3286,35.3372,35.32,35.3286,29765.0
2020-09-28 12:10:00,40.98,41.0,40.97,40.99,22166.0,35.3286,35.3458,35.32,35.3372,22166.0
2020-09-28 12:15:00,40.99,41.0,40.94,40.95,41572.0,35.3372,35.3458,35.2941,35.3027,41572.0
2020-09-28 12:20:00,40.96,40.98,40.95,40.96,32508.0,35.3113,35.3286,35.3027,35.3113,32508.0
2020-09-28 12:25:00,40.97,40.97,40.94,40.95,43791.0,35.32,35.32,35.2941,35.3027,43791.0
2020-09-28 12:30:00,40.95,40.96,40.93,40.95,27980.0,35.3027,35.3113,35.2855,35.3027,27980.0
2020-09-28 12:35:00,40.95,40.97,40.95,40.96,80311.0,35.3027,35.32,35.3027,35.3113,80311.0
2020-09-28 12:40:00,40.96,40.99,40.95,40.98,36255.0,35.3113,35.3372,35.3027,35.3286,36255.0
2020-09-28 12:45:00,40.99,41.01,40.98,41.0,28435.0,35.3372,35.3544,35.3286,35.3458,28435.0
2020-09-28 12:50:00,40.99,41.01,40.99,41.01,101513.0,35.3372,35.3544,35.3372,35.3544,101513.0
2020-09-28 12:55:00,41.01,41.02,41.0,41.01,39791.0,35.3544,35.3631,35.3458,35.3544,39791.0
2020-09-28 13:00:00,41.02,41.02,40.98,40.99,74345.0,35.3631,35.3631,35.3286,35.3372,74345.0
2020-09-28 13:05:00,40.98,41.0,40.97,40.98,40668.0,35.3286,35.3458,35.32,35.3286,40668.0
2020-09-28 13:10:00,40.99,40.99,40.97,40.98,127247.0,35.3372,35.3372,35.32,35.3286,127247.0
2020-09-28 13:15:00,41.0,41.01,40.98,40.99,24668.0,35.3458,35.3544,35.3286,35.3372,24668.0
2020-09-28 13:20:00,40.99,41.02,40.99,41.01,24907.0,35.3372,35.3631,35.3372,35.3544,24907.0
2020-09-28 13:25:00,41.02,41.02,40.99,40.99,64684.0,35.3631,35.3631,35.3372,35.3372,64684.0
2020-09-28 13:30:00,41.0,41.04,41.0,41.04,35791.0,35.3458,35.3803,35.3458,35.3803,35791.0
2020-09-28 13:35:00,41.04,41.04,41.02,41.03,35873.0,35.3803,35.3803,35.3631,35.3717,35873.0
2020-09-28 13:40:00,41.03,41.04,41.02,41.02,42525.0,35.3717,35.3803,35.3631,35.3631,42525.0
2020-09-28 13:45:00,41.03,41.04,41.02,41.04,31379.0,35.3717,35.3803,35.3631,35.3803,31379.0
2020-09-28 13:50:00,41.03,41.05,41.02,41.04,38922.0,35.3717,35.3889,35.3631,35.3803,38922.0
2020-09-28 13:55:00,41.05,41.05,41.04,41.05,41100.0,35.3889,35.3889,35.3803,35.3889,41100.0
2020-09-28 14:00:00,41.04,41.05,41.02,41.03,113563.0,35.3803,35.3889,35.3631,35.3717,113563.0
2020-09-28 14:05:00,41.03,41.05,41.03,41.04,47087.0,35.3717,35.3889,35.3717,35.3803,47087.0
2020-09-28 14:10:00,41.04,41.07,41.04,41.05,64124.0,35.3803,35.4062,35.3803,35.3889,64124.0
2020-09-28 14:15:00,41.05,41.06,41.04,41.04,76635.0,35.3889,35.3975,35.3803,35.3803,76635.0
2020-09-28 14:20:00,41.05,41.05,41.02,41.02,57333.0,35.3889,35.3889,35.3631,35.3631,57333.0
2020-09-28 14:25:00,41.02,41.04,41.02,41.03,33224.0,35.3631,35.3803,35.3631,35.3717,33224.0
2020-09-28 14:30:00,41.03,41.05,41.02,41.05,58794.0,35.3717,35.3889,35.3631,35.3889,58794.0
2020-09-28 14:35:00,41.05,41.06,41.03,41.05,40099.0,35.3889,35.3975,35.3717,35.3889,40099.0
2020-09-28 14:40:00,41.06,41.07,41.04,41.06,27331.0,35.3975,35.4062,35.3803,35.3975,27331.0
2020-09-28 14:45:00,41.07,41.07,41.05,41.05,77468.0,35.4062,35.4062,35.3889,35.3889,77468.0
2020-09-28 14:50:00,41.05,41.06,41.04,41.05,81959.0,35.3889,35.3975,35.3803,35.3889,81959.0
2020-09-28 14:55:00,41.05,41.06,41.04,41.05,96250.0,35.3889,35.3975,35.3803,35.3889,96250.0
2020-09-28 15:00:00,41.04,41.05,41.0,41.02,50425.0,35.3803,35.3889,35.3458,35.3631,50425.0
2020-09-28 15:05:00,41.02,41.03,41.0,41.01,121419.0,35.3631,35.3717,35.3458,35.3544,121419.0
2020-09-28 15:10:00,41.0,41.02,40.99,41.02,57721.0,35.3458,35.3631,35.3372,35.3631,57721.0
2020-09-28 15:15:00,41.01,41.04,41.0,41.02,191864.0,35.3544,35.3803,35.3458,35.3631,191864.0
2020-09-28 15:20:00,41.03,41.04,41.02,41.03,66982.0,35.3717,35.3803,35.3631,35.3717,66982.0
2020-09-28 15:25:00,41.03,41.04,41.02,41.04,54791.0,35.3717,35.3803,35.3631,35.3803,54791.0
2020-09-28 15:30:00,41.04,41.04,40.97,40.98,151450.0,35.3803,35.3803,35.32,35.3286,151450.0
2020-09-28 15:35:00,40.99,41.01,40.98,41.01,41231.0,35.3372,35.3544,35.3286,35.3544,41231.0
2020-09-28 15:40:00,41.01,41.03,41.0,41.02,25444.0,35.3544,35.3717,35.3458,35.3631,25444.0
2020-09-28 15:45:00,41.03,41.03,41.0,41.01,68781.0,35.3717,35.3717,35.3458,35.3544,68781.0
2020-09-28 15:50:00,41.0,41.04,40.98,41.04,82907.0,35.3458,35.3803,35.3286,35.3803,82907.0
2020-09-28 15:55:00,41.04,41.07,41.02,41.07,317039.0,35.3803,35.4062,35.3631,35.4062,317039.0
2020-09-29 09:30:00,41.03,41.07,40.99,41.04,344654.0,35.3717,35.4062,35.3372,35.3803,344654.0
2020-09-29 09:35:00,41.04,41.09,41.03,41.09,71466.0,35.3803,35.4234,35.3717,35.4234,71466.0
2020-09-29 09:40:00,41.09,41.1,41.03,41.05,253723.0,35.4234,35.432,35.3717,35.3889,253723.0
2020-09-29 09:45:00,41.05,41.12,41.05,41.08,88350.0,35.3889,35.4493,35.3889,35.4148,88350.0
2020-09-29 09:50:00,41.08,41.08,41.03,41.05,97469.0,35.4148,35.4148,35.3717,35.3889,97469.0
2020-09-29 09:55:00,41.05,41.06,41.02,41.05,85025.0,35.3889,35.3975,35.3631,35.3889,85025.0
2020-09-29 10:00:00,41.05,41.12,41.02,41.11,187784.0,35.3889,35.4493,35.3631,35.4406,187784.0
2020-09-29 10:05:00,41.11,41.12,41.07,41.09,44255.0,35.4406,35.4493,35.4062,35.4234,44255.0
2020-09-29 10:10:00,41.1,41.12,41.09,41.1,546750.0,35.432,35.4493,35.4234,35.432,546750.0
2020-09-29 10:15:00,41.1,41.12,41.08,41.08,21528.0,35.432,35.4493,35.4148,35.4148,21528.0
2020-09-29 10:20:00,41.1,41.13,41.07,41.13,45084.0,35.432,35.4579,35.4062,35.4579,45084.0
2020-09-29 10:25:00,41.13,41.15,41.1,41.13,30984.0,35.4579,35.4751,35.432,35.4579,30984.0
2020-09-29 10:30:00,41.12,41.13,41.04,41.06,110523.0,35.4493,35.4579,35.3803,35.3975,110523.0
2020-09-29 10:35:00,41.05,41.05,40.95,40.97,105094.0,35.3889,35.3889,35.3027,35.32,105094.0
2020-09-29 10:40:00,40.97,40.99,40.96,40.98,85952.0,35.32,35.3372,35.3113,35.3286,85952.0
2020-09-29 10:45:00,40.97,40.99,40.93,40.97,72242.0,35.32,35.3372,35.2855,35.32,72242.0
2020-09-29 10:50:00,40.97,40.99,40.95,40.96,63238.0,35.32,35.3372,35.3027,35.3113,63238.0
2020-09-29 10:55:00,40.96,40.98,40.94,40.95,21940.0,35.3113,35.3286,35.2941,35.3027,21940.0
2020-09-29 11:00:00,40.95,40.97,40.92,40.96,51231.0,35.3027,35.32,35.2768,35.3113,51231.0
2020-09-29 11:05:00,40.96,41.0,40.95,40.97,16677.0,35.3113,35.3458,35.3027,35.32,16677.0
2020-09-29 11:10:00,40.97,41.01,40.97,40.98,19634.0,35.32,35.3544,35.32,35.3286,19634.0
2020-09-29 11:15:00,40.98,41.01,40.98,41.0,22287.0,35.3286,35.3544,35.3286,35.3458,22287.0
2020-09-29 11:20:00,41.0,41.06,41.0,41.05,34835.0,35.3458,35.3975,35.3458,35.3889,34835.0
2020-09-29 11:25:00,41.05,41.05,41.0,41.0,86568.0,35.3889,35.3889,35.3458,35.3458,86568.0
2020-09-29 11:30:00,41.01,41.04,40.99,41.01,135836.0,35.3544,35.3803,35.3372,35.3544,135836.0
2020-09-29 11:35:00,41.01,41.06,41.01,41.05,51527.0,35.3544,35.3975,35.3544,35.3889,51527.0
2020-09-29 11:40:00,41.04,41.04,40.9,40.91,26607.0,35.3803,35.3803,35.2596,35.2682,26607.0
2020-09-29 11:45:00,40.91,40.92,40.86,40.87,79696.0,35.2682,35.2768,35.2251,35.2337,79696.0
2020-09-29 11:50:00,40.88,40.92,40.86,40.91,49481.0,35.2424,35.2768,35.2251,35.2682,49481.0
2020-09-29 11:55:00,40.91,40.94,40.9,40.9,44259.0,35.2682,35.2941,35.2596,35.2596,44259.0
2020-09-29 12:00:00,40.91,40.92,40.85,40.85,24768.0,35.2682,35.2768,35.2165,35.2165,24768.0
2020-09-29 12:05:00,40.87,40.9,40.83,40.9,25512.0,35.2337,35.2596,35.1993,35.2596,25512.0
2020-09-29 12:10:00,40.89,40.9,40.88,40.89,130401.0,35.251,35.2596,35.2424,35.251,130401.0
2020-09-29 12:15:00,40.89,40.91,40.87,40.9,34904.0,35.251,35.2682,35.2337,35.2596,34904.0
2020-09-29 12:20:00,40.89,40.92,40.88,40.89,39174.0,35.251,35.2768,35.2424,35.251,39174.0
2020-09-29 12:25:00,40.89,40.94,40.88,40.93,39637.0,35.251,35.2941,35.2424,35.2855,39637.0
2020-09-29 12:30:00,40.94,40.94,40.92,40.93,33987.0,35.2941,35.2941,35.2768,35.2855,33987.0
2020-09-29 12:35:00,40.92,40.98,40.92,40.98,50311.0,35.2768,35.3286,35.2768,35.3286,50311.0
2020-09-29 12:40:00,40.97,40.98,40.95,40.95,103488.0,35.32,35.3286,35.3027,35.3027,103488.0
2020-09-29 12:45:00,40.95,40.99,40.95,40.98,30869.0,35.3027,35.3372,35.3027,35.3286,30869.0
2020-09-29 12:50:00,40.98,40.99,40.97,40.98,18165.0,35.3286,35.3372,35.32,35.3286,18165.0
2020-09-29 12:55:00,40.98,41.01,40.97,41.0,63295.0,35.3286,35.3544,35.32,35.3458,63295.0
2020-09-29 13:00:00,40.99,41.0,40.96,40.97,19696.0,35.3372,35.3458,35.3113,35.32,19696.0
2020-09-29 13:05:00,40.96,40.96,40.91,40.92,27736.0,35.3113,35.3113,35.2682,35.2768,27736.0
2020-09-29 13:10:00,40.92,40.93,40.91,40.91,36561.0,35.2768,35.2855,35.2682,35.2682,36561.0
2020-09-29 13:15:00,40.92,40.94,40.9,40.94,22745.0,35.2768,35.2941,35.2596,35.2941,22745.0
2020-09-29 13:20:00,40.94,40.96,40.94,40.96,25649.0,35.2941,35.3113,35.2941,35.3113,25649.0
2020-09-29 13:25:00,40.96,40.98,40.96,40.98,77546.0,35.3113,35.3286,35.3113,35.3286,77546.0
2020-09-29 13:30:00,40.98,41.0,40.98,40.99,14014.0,35.3286,35.3458,35.3286,35.3372,14014.0
2020-09-29 13:35:00,40.99,41.0,40.98,40.99,75650.0,35.3372,35.3458,35.3286,35.3372,75650.0
2020-09-29 13:40:00,40.98,40.99,40.97,40.98,88772.0,35.3286,35.3372,35.32,35.3286,88772.0
2020-09-29 13:45:00,40.98,40.99,40.97,40.98,22708.0,35.3286,35.3372,35.32,35.3286,22708.0
2020-09-29 13:50:00,40.98,41.04,40.98,41.04,182558.0,35.3286,35.3803,35.3286,35.3803,182558.0
2020-09-29 13:55:00,41.04,41.04,41.02,41.03,36944.0,35.3803,35.3803,35.3631,35.3717,36944.0
2020-09-29 14:00:00,41.03,41.05,41.02,41.03,23782.0,35.3717,35.3889,35.3631,35.3717,23782.0
2020-09-29 14:05:00,41.02,41.05,41.01,41.05,25406.0,35.3631,35.3889,35.3544,35.3889,25406.0
2020-09-29 14:10:00,41.05,41.06,41.02,41.02,38681.0,35.3889,35.3975,35.3631,35.3631,38681.0
2020-09-29 14:15:00,41.02,41.07,41.02,41.07,67076.0,35.3631,35.4062,35.3631,35.4062,67076.0
2020-09-29 14:20:00,41.06,41.07,41.04,41.05,16160.0,35.3975,35.4062,35.3803,35.3889,16160.0
2020-09-29 14:25:00,41.04,41.08,41.04,41.08,41823.0,35.3803,35.4148,35.3803,35.4148,41823.0
2020-09-29 14:30:00,41.08,41.09,41.06,41.07,34282.0,35.4148,35.4234,35.3975,35.4062,34282.0
2020-09-29 14:35:00,41.07,41.08,41.05,41.06,28503.0,35.4062,35.4148,35.3889,35.3975,28503.0
2020-09-29 14:40:00,41.07,41.07,41.05,41.07,47074.0,35.4062,35.4062,35.3889,35.4062,47074.0
2020-09-29 14:45:00,41.06,41.07,41.05,41.05,51369.0,35.3975,35.4062,35.3889,35.3889,51369.0
2020-09-29 14:50:00,41.05,41.08,41.03,41.04,55335.0,35.3889,35.4148,35.3717,35.3803,55335.0
2020-09-29 14:55:00,41.04,41.05,41.03,41.04,50788.0,35.3803,35.3889,35.3717,35.3803,50788.0
2020-09-29 15:00:00,41.03,41.05,41.01,41.04,96338.0,35.3717,35.3889,35.3544,35.3803,96338.0
2020-09-29 15:05:00,41.04,41.05,41.03,41.04,39295.0,35.3803,35.3889,35.3717,35.3803,39295.0
2020-09-29 15:10:00,41.03,41.05,41.02,41.04,21777.0,35.3717,35.3889,35.3631,35.3803,21777.0
2020-09-29 15:15:00,41.04,41.07,41.02,41.06,77274.0,35.3803,35.4062,35.3631,35.3975,77274.0
2020-09-29 15:20:00,41.06,41.07,41.01,41.05,111278.0,35.3975,35.4062,35.3544,35.3889,111278.0
2020-09-29 15:25:00,41.04,41.05,41.02,41.05,81866.0,35.3803,35.3889,35.3631,35.3889,81866.0
2020-09-29 15:30:00,41.05,41.06,41.03,41.05,82605.0,35.3889,35.3975,35.3717,35.3889,82605.0
2020-09-29 15:35:00,41.05,41.05,41.01,41.01,88110.0,35.3889,35.3889,35.3544,35.3544,88110.0
2020-09-29 15:40:00,41.01,41.03,41.01,41.03,312762.0,35.3544,35.3717,35.3544,35.3717,312762.0
2020-09-29 15:45:00,41.03,41.07,41.02,41.05,165372.0,35.3717,35.4062,35.3631,35.3889,165372.0
2020-09-29 15:50:00,41.05,41.06,41.0,41.01,136292.0,35.3889,35.3975,35.3458,35.3544,136292.0
2020-09-29 15:55:00,41.01,41.02,40.98,41.01,474526.0,35.3544,35.3631,35.3286,35.3544,474526.0
2020-09-30 09:30:00,40.91,40.99,40.9,40.94,286946.0,35.2682,35.3372,35.2596,35.2941,286946.0
2020-09-30 09:35:00,40.94,40.94,40.87,40.9,155297.0,35.2941,35.2941,35.2337,35.2596,155297.0
2020-09-30 09:40:00,40.9,40.91,40.88,40.9,171855.0,35.2596,35.2682,35.2424,35.2596,171855.0
2020-09-30 09:45:00,40.89,40.95,40.88,40.93,51492.0,35.251,35.3027,35.2424,35.2855,51492.0
2020-09-30 09:50:00,40.93,40.94,40.9,40.93,51372.0,35.2855,35.2941,35.2596,35.2855,51372.0
2020-09-30 09:55:00,40.94,40.99,40.93,40.98,137167.0,35.2941,35.3372,35.2855,35.3286,137167.0
2020-09-30 10:00:00,40.98,41.01,40.97,41.01,191218.0,35.3286,35.3544,35.32,35.3544,191218.0
2020-09-30 10:05:00,41.01,41.02,40.98,41.0,120833.0,35.3544,35.3631,35.3286,35.3458,120833.0
2020-09-30 10:10:00,41.01,41.04,41.0,41.02,92222.0,35.3544,35.3803,35.3458,35.3631,92222.0
2020-09-30 10:15:00,41.02,41.1,41.0,41.05,87004.0,35.3631,35.432,35.3458,35.3889,87004.0
2020-09-30 10:20:00,41.05,41.09,41.05,41.08,63123.0,35.3889,35.4234,35.3889,35.4148,63123.0
2020-09-30 10:25:00,41.08,41.09,41.05,41.07,56525.0,35.4148,35.4234,35.3889,35.4062,56525.0
2020-09-30 10:30:00,41.08,41.12,41.07,41.08,71995.0,35.4148,35.4493,35.4062,35.4148,71995.0
2020-09-30 10:35:00,41.09,41.1,41.06,41.09,34836.0,35.4234,35.432,35.3975,35.4234,34836.0
2020-09-30 10:40:00,41.1,41.14,41.06,41.09,69683.0,35.432,35.4665,35.3975,35.4234,69683.0
2020-09-30 10:45:00,41.09,41.16,41.08,41.13,76542.0,35.4234,35.4838,35.4148,35.4579,76542.0
2020-09-30 10:50:00,41.13,41.16,41.1,41.11,124511.0,35.4579,35.4838,35.432,35.4406,124511.0
2020-09-30 10:55:00,41.12,41.13,41.09,41.1,64624.0,35.4493,35.4579,35.4234,35.432,64624.0
2020-09-30 11:00:00,41.1,41.1,41.05,41.07,58238.0,35.432,35.432,35.3889,35.4062,58238.0
2020-09-30 11:05:00,41.07,41.12,41.07,41.1,35276.0,35.4062,35.4493,35.4062,35.432,35276.0
2020-09-30 11:10:00,41.1,41.13,41.08,41.12,91083.0,35.432,35.4579,35.4148,35.4493,91083.0
2020-09-30 11:15:00,41.11,41.14,41.1,41.11,30050.0,35.4406,35.4665,35.432,35.4406,30050.0
2020-09-30 11:20:00,41.11,41.11,41.05,41.08,91858.0,35.4406,35.4406,35.3889,35.4148,91858.0
2020-09-30 11:25:00,41.08,41.12,41.03,41.04,206575.0,35.4148,35.4493,35.3717,35.3803,206575.0
2020-09-30 11:30:00,41.03,41.07,40.94,40.97,162853.0,35.3717,35.4062,35.2941,35.32,162853.0
2020-09-30 11:35:00,40.97,41.01,40.97,40.99,61402.0,35.32,35.3544,35.32,35.3372,61402.0
2020-09-30 11:40:00,41.0,41.0,40.95,40.98,60881.0,35.3458,35.3458,35.3027,35.3286,60881.0
2020-09-30 11:45:00,40.98,41.0,40.97,40.98,63024.0,35.3286,35.3458,35.32,35.3286,63024.0
2020-09-30 11:50:00,40.98,41.0,40.97,40.98,83158.0,35.3286,35.3458,35.32,35.3286,83158.0
2020-09-30 11:55:00,40.99,41.01,40.97,40.98,82822.0,35.3372,35.3544,35.32,35.3286,82822.0
2020-09-30 12:00:00,40.99,41.01,40.98,41.01,30023.0,35.3372,35.3544,35.3286,35.3544,30023.0
2020-09-30 12:05:00,41.0,41.02,40.98,41.01,55562.0,35.3458,35.3631,35.3286,35.3544,55562.0
2020-09-30 12:10:00,41.01,41.03,41.0,41.02,53671.0,35.3544,35.3717,35.3458,35.3631,53671.0
2020-09-30 12:15:00,41.02,41.03,41.01,41.02,40065.0,35.3631,35.3717,35.3544,35.3631,40065.0
2020-09-30 12:20:00,41.02,41.06,41.01,41.05,85914.0,35.3631,35.3975,35.3544,35.3889,85914.0
2020-09-30 12:25:00,41.05,41.06,41.03,41.05,91642.0,35.3889,35.3975,35.3717,35.3889,91642.0
2020-09-30 12:30:00,41.05,41.06,41.02,41.04,147155.0,35.3889,35.3975,35.3631,35.3803,147155.0
2020-09-30 12:35:00,41.03,41.03,41.0,41.02,140294.0,35.3717,35.3717,35.3458,35.3631,140294.0
2020-09-30 12:40:00,41.01,41.02,40.99,41.0,48205.0,35.3544,35.3631,35.3372,35.3458,48205.0
2020-09-30 12:45:00,41.0,41.02,40.98,41.02,33971.0,35.3458,35.3631,35.3286,35.3631,33971.0
2020-09-30 12:50:00,41.01,41.03,41.0,41.01,38758.0,35.3544,35.3717,35.3458,35.3544,38758.0
2020-09-30 12:55:00,41.0,41.04,41.0,41.03,198535.0,35.3458,35.3803,35.3458,35.3717,198535.0
2020-09-30 13:00:00,41.04,41.04,40.97,40.98,253993.0,35.3803,35.3803,35.32,35.3286,253993.0
2020-09-30 13:05:00,40.98,41.0,40.95,40.97,35907.0,35.3286,35.3458,35.3027,35.32,35907.0
2020-09-30 13:10:00,40.97,40.98,40.96,40.98,41559.0,35.32,35.3286,35.3113,35.3286,41559.0
2020-09-30 13:15:00,40.97,40.98,40.96,40.97,19906.0,35.32,35.3286,35.3113,35.32,19906.0
2020-09-30 13:20:00,40.97,40.98,40.95,40.96,24121.0,35.32,35.3286,35.3027,35.3113,24121.0
2020-09-30 13:25:00,40.97,40.98,40.96,40.97,57980.0,35.32,35.3286,35.3113,35.32,57980.0
2020-09-30 13:30:00,40.98,41.02,40.97,41.01,57508.0,35.3286,35.3631,35.32,35.3544,57508.0
2020-09-30 13:35:00,41.02,41.03,41.0,41.01,28643.0,35.3631,35.3717,35.3458,35.3544,28643.0
2020-09-30 13:40:00,41.02,41.04,41.01,41.04,39222.0,35.3631,35.3803,35.3544,35.3803,39222.0
2020-09-30 13:45:00,41.03,41.04,41.02,41.03,47679.0,35.3717,35.3803,35.3631,35.3717,47679.0
2020-09-30 13:50:00,41.04,41.05,41.02,41.04,85075.0,35.3803,35.3889,35.3631,35.3803,85075.0
2020-09-30 13:55:00,41.04,41.05,41.01,41.03,171069.0,35.3803,35.3889,35.3544,35.3717,171069.0
2020-09-30 14:00:00,41.03,41.05,41.03,41.05,76946.0,35.3717,35.3889,35.3717,35.3889,76946.0
2020-09-30 14:05:00,41.04,41.09,41.04,41.09,47678.0,35.3803,35.4234,35.3803,35.4234,47678.0
2020-09-30 14:10:00,41.08,41.09,41.07,41.07,35155.0,35.4148,35.4234,35.4062,35.4062,35155.0
2020-09-30 14:15:00,41.08,41.09,41.06,41.07,83906.0,35.4148,35.4234,35.3975,35.4062,83906.0
2020-09-30 14:20:00,41.07,41.12,41.0,41.02,354106.0,35.4062,35.4493,35.3458,35.3631,354106.0
2020-09-30 14:25:00,41.01,41.03,40.95,41.0,93232.0,35.3544,35.3717,35.3027,35.3458,93232.0
2020-09-30 14:30:00,41.0,41.01,40.95,40.97,139771.0,35.3458,35.3544,35.3027,35.32,139771.0
2020-09-30 14:35:00,40.98,40.99,40.93,40.94,84194.0,35.3286,35.3372,35.2855,35.2941,84194.0
2020-09-30 14:40:00,40.94,40.96,40.9,40.93,46947.0,35.2941,35.3113,35.2596,35.2855,46947.0
2020-09-30 14:45:00,40.93,40.93,40.86,40.87,96464.0,35.2855,35.2855,35.2251,35.2337,96464.0
2020-09-30 14:50:00,40.87,40.93,40.87,40.9,56145.0,35.2337,35.2855,35.2337,35.2596,56145.0
2020-09-30 14:55:00,40.9,40.96,40.88,40.95,51620.0,35.2596,35.3113,35.2424,35.3027,51620.0
2020-09-30 15:00:00,40.95,40.98,40.91,40.92,49813.0,35.3027,35.3286,35.2682,35.2768,49813.0
2020-09-30 15:05:00,40.92,40.97,40.92,40.95,291755.0,35.2768,35.32,35.2768,35.3027,291755.0
2020-09-30 15:10:00,40.94,40.96,40.85,40.86,215504.0,35.2941,35.3113,35.2165,35.2251,215504.0
2020-09-30 15:15:00,40.86,40.87,40.79,40.8,263620.0,35.2251,35.2337,35.1648,35.1734,263620.0
2020-09-30 15:20:00,40.8,40.82,40.76,40.79,95046.0,35.1734,35.1906,35.1389,35.1648,95046.0
2020-09-30 15:25:00,40.78,40.87,40.76,40.85,145249.0,35.1562,35.2337,35.1389,35.2165,145249.0
2020-09-30 15:30:00,40.85,40.87,40.82,40.86,95291.0,35.2165,35.2337,35.1906,35.2251,95291.0
2020-09-30 15:35:00,40.88,40.91,40.85,40.89,93412.0,35.2424,35.2682,35.2165,35.251,93412.0
2020-09-30 15:40:00,40.88,40.92,40.86,40.91,275657.0,35.2424,35.2768,35.2251,35.2682,275657.0
2020-09-30 15:45:00,40.91,40.98,40.9,40.97,256222.0,35.2682,35.3286,35.2596,35.32,256222.0
2020-09-30 15:50:00,40.98,41.0,40.95,40.97,468067.0,35.3286,35.3458,35.3027,35.32,468067.0
2020-09-30 15:55:00,40.97,41.01,40.87,40.88,1704521.0,35.32,35.3544,35.2337,35.2424,1704521.0
2020-10-01 09:30:00,41.1,41.14,41.09,41.12,174142.0,35.432,35.4665,35.4234,35.4493,174142.0
2020-10-01 09:35:00,41.13,41.16,41.11,41.12,44866.0,35.4579,35.4838,35.4406,35.4493,44866.0
2020-10-01 09:40:00,41.12,41.15,41.09,41.09,75403.0,35.4493,35.4751,35.4234,35.4234,75403.0
2020-10-01 09:45:00,41.1,41.1,41.04,41.09,73199.0,35.432,35.432,35.3803,35.4234,73199.0
2020-10-01 09:50:00,41.09,41.1,41.0,41.02,94247.0,35.4234,35.432,35.3458,35.3631,94247.0
2020-10-01 09:55:00,41.02,41.04,41.01,41.01,64570.0,35.3631,35.3803,35.3544,35.3544,64570.0
2020-10-01 10:00:00,41.01,41.07,40.97,40.98,141294.0,35.3544,35.4062,35.32,35.3286,141294.0
2020-10-01 10:05:00,40.97,40.97,40.91,40.94,138756.0,35.32,35.32,35.2682,35.2941,138756.0
2020-10-01 10:10:00,40.94,40.99,40.9,40.98,124937.0,35.2941,35.3372,35.2596,35.3286,124937.0
2020-10-01 10:15:00,40.99,41.01,40.94,40.99,185318.0,35.3372,35.3544,35.2941,35.3372,185318.0
2020-10-01 10:20:00,41.0,41.03,40.98,41.01,74576.0,35.3458,35.3717,35.3286,35.3544,74576.0
2020-10-01 10:25:00,41.0,41.0,40.94,40.98,378134.0,35.3458,35.3458,35.2941,35.3286,378134.0
2020-10-01 10:30:00,40.97,41.08,40.96,41.07,36046.0,35.32,35.4148,35.3113,35.4062,36046.0
2020-10-01 10:35:00,41.06,41.1,41.05,41.09,53886.0,35.3975,35.432,35.3889,35.4234,53886.0
2020-10-01 10:40:00,41.1,41.12,41.07,41.08,28708.0,35.432,35.4493,35.4062,35.4148,28708.0
2020-10-01 10:45:00,41.09,41.11,41.06,41.08,52229.0,35.4234,35.4406,35.3975,35.4148,52229.0
2020-10-01 10:50:00,41.08,41.11,41.07,41.09,24491.0,35.4148,35.4406,35.4062,35.4234,24491.0
2020-10-01 10:55:00,41.09,41.09,41.03,41.07,40795.0,35.4234,35.4234,35.3717,35.4062,40795.0
2020-10-01 11:00:00,41.07,41.12,41.02,41.11,129698.0,35.4062,35.4493,35.3631,35.4406,129698.0
2020-10-01 11:05:00,41.1,41.11,41.06,41.06,48529.0,35.432,35.4406,35.3975,35.3975,48529.0
2020-10-01 11:10:00,41.05,41.08,41.02,41.08,191619.0,35.3889,35.4148,35.3631,35.4148,191619.0
2020-10-01 11:15:00,41.08,41.11,41.06,41.06,32891.0,35.4148,35.4406,35.3975,35.3975,32891.0
2020-10-01 11:20:00,41.08,41.11,41.06,41.1,241891.0,35.4148,35.4406,35.3975,35.432,241891.0
2020-10-01 11:25:00,41.09,41.11,41.08,41.1,142461.0,35.4234,35.4406,35.4148,35.432,142461.0
2020-10-01 11:30:00,41.11,41.16,41.09,41.15,90373.0,35.4406,35.4838,35.4234,35.4751,90373.0
2020-10-01 11:35:00,41.16,41.16,41.12,41.13,43783.0,35.4838,35.4838,35.4493,35.4579,43783.0
2020-10-01 11:40:00,41.14,41.14,41.11,41.13,104434.0,35.4665,35.4665,35.4406,35.4579,104434.0
2020-10-01 11:45:00,41.14,41.15,41.11,41.12,33388.0,35.4665,35.4751,35.4406,35.4493,33388.0
2020-10-01 11:50:00,41.09,41.15,41.09,41.14,55428.0,35.4234,35.4751,35.4234,35.4665,55428.0
2020-10-01 11:55:00,41.15,41.16,41.12,41.14,96426.0,35.4751,35.4838,35.4493,35.4665,96426.0
2020-10-01 12:00:00,41.14,41.14,41.06,41.07,54134.0,35.4665,35.4665,35.3975,35.4062,54134.0
2020-10-01 12:05:00,41.06,41.1,41.06,41.08,33623.0,35.3975,35.432,35.3975,35.4148,33623.0
2020-10-01 12:10:00,41.08,41.09,41.07,41.09,35287.0,35.4148,35.4234,35.4062,35.4234,35287.0
2020-10-01 12:15:00,41.09,41.09,41.01,41.05,142168.0,35.4234,35.4234,35.3544,35.3889,142168.0
2020-10-01 12:20:00,41.05,41.1,41.05,41.09,102077.0,35.3889,35.432,35.3889,35.4234,102077.0
2020-10-01 12:25:00,41.09,41.12,41.08,41.12,43530.0,35.4234,35.4493,35.4148,35.4493,43530.0
2020-10-01 12:30:00,41.12,41.14,41.11,41.11,69987.0,35.4493,35.4665,35.4406,35.4406,69987.0
2020-10-01 12:35:00,41.11,41.12,41.09,41.12,79661.0,35.4406,35.4493,35.4234,35.4493,79661.0
2020-10-01 12:40:00,41.12,41.15,41.12,41.13,50552.0,35.4493,35.4751,35.4493,35.4579,50552.0
2020-10-01 12:45:00,41.13,41.15,41.12,41.13,71370.0,35.4579,35.4751,35.4493,35.4579,71370.0
2020-10-01 12:50:00,41.13,41.14,41.12,41.13,44020.0,35.4579,35.4665,35.4493,35.4579,44020.0
2020-10-01 12:55:00,41.13,41.13,41.1,41.12,166794.0,35.4579,35.4579,35.432,35.4493,166794.0
2020-10-01 13:00:00,41.11,41.12,41.1,41.12,33054.0,35.4406,35.4493,35.432,35.4493,33054.0
2020-10-01 13:05:00,41.12,41.16,41.11,41.15,49466.0,35.4493,35.4838,35.4406,35.4751,49466.0
2020-10-01 13:10:00,41.16,41.16,41.13,41.14,48188.0,35.4838,35.4838,35.4579,35.4665,48188.0
2020-10-01 13:15:00,41.14,41.14,41.1,41.13,38046.0,35.4665,35.4665,35.432,35.4579,38046.0
2020-10-01 13:20:00,41.13,41.15,41.12,41.14,54635.0,35.4579,35.4751,35.4493,35.4665,54635.0
2020-10-01 13:25:00,41.14,41.15,41.1,41.12,33441.0,35.4665,35.4751,35.432,35.4493,33441.0
2020-10-01 13:30:00,41.12,41.13,41.1,41.13,47690.0,35.4493,35.4579,35.432,35.4579,47690.0
2020-10-01 13:35:00,41.13,41.15,41.12,41.14,96597.0,35.4579,35.4751,35.4493,35.4665,96597.0
2020-10-01 13:40:00,41.14,41.14,41.11,41.12,44645.0,35.4665,35.4665,35.4406,35.4493,44645.0
2020-10-01 13:45:00,41.12,41.13,41.09,41.09,33953.0,35.4493,35.4579,35.4234,35.4234,33953.0
2020-10-01 13:50:00,41.09,41.11,41.08,41.1,28430.0,35.4234,35.4406,35.4148,35.432,28430.0
2020-10-01 13:55:00,41.1,41.11,41.01,41.05,223332.0,35.432,35.4406,35.3544,35.3889,223332.0
2020-10-01 14:00:00,41.04,41.1,40.99,41.03,199643.0,35.3803,35.432,35.3372,35.3717,199643.0
2020-10-01 14:05:00,41.03,41.04,40.97,40.99,159948.0,35.3717,35.3803,35.32,35.3372,159948.0
2020-10-01 14:10:00,40.99,41.0,40.97,40.99,60509.0,35.3372,35.3458,35.32,35.3372,60509.0
2020-10-01 14:15:00,40.99,41.0,40.96,41.0,95348.0,35.3372,35.3458,35.3113,35.3458,95348.0
2020-10-01 14:20:00,41.0,41.03,40.99,41.02,54328.0,35.3458,35.3717,35.3372,35.3631,54328.0
2020-10-01 14:25:00,41.02,41.08,41.01,41.08,116044.0,35.3631,35.4148,35.3544,35.4148,116044.0
2020-10-01 14:30:00,41.08,41.1,41.07,41.09,90063.0,35.4148,35.432,35.4062,35.4234,90063.0
2020-10-01 14:35:00,41.09,41.11,41.08,41.09,97939.0,35.4234,35.4406,35.4148,35.4234,97939.0
2020-10-01 14:40:00,41.09,41.12,41.07,41.11,50154.0,35.4234,35.4493,35.4062,35.4406,50154.0
2020-10-01 14:45:00,41.11,41.12,41.09,41.1,76401.0,35.4406,35.4493,35.4234,35.432,76401.0
2020-10-01 14:50:00,41.09,41.13,41.09,41.11,98421.0,35.4234,35.4579,35.4234,35.4406,98421.0
2020-10-01 14:55:00,41.11,41.13,41.1,41.12,67842.0,35.4406,35.4579,35.432,35.4493,67842.0
2020-10-01 15:00:00,41.12,41.15,41.11,41.14,118197.0,35.4493,35.4751,35.4406,35.4665,118197.0
2020-10-01 15:05:00,41.14,41.15,41.11,41.12,69008.0,35.4665,35.4751,35.4406,35.4493,69008.0
2020-10-01 15:10:00,41.11,41.14,41.1,41.11,75332.0,35.4406,35.4665,35.432,35.4406,75332.0
2020-10-01 15:15:00,41.11,41.12,41.08,41.08,71816.0,35.4406,35.4493,35.4148,35.4148,71816.0
2020-10-01 15:20:00,41.08,41.09,41.04,41.06,101306.0,35.4148,35.4234,35.3803,35.3975,101306.0
2020-10-01 15:25:00,41.06,41.07,41.04,41.05,77543.0,35.3975,35.4062,35.3803,35.3889,77543.0
2020-10-01 15:30:00,41.05,41.07,41.03,41.05,67527.0,35.3889,35.4062,35.3717,35.3889,67527.0
2020-10-01 15:35:00,41.05,41.07,41.01,41.04,80775.0,35.3889,35.4062,35.3544,35.3803,80775.0
2020-10-01 15:40:00,41.04,41.05,41.02,41.03,97018.0,35.3803,35.3889,35.3631,35.3717,97018.0
2020-10-01 15:45:00,41.03,41.06,41.02,41.06,174008.0,35.3717,35.3975,35.3631,35.3975,174008.0
2020-10-01 15:50:00,41.06,41.11,41.06,41.1,271736.0,35.3975,35.4406,35.3975,35.432,271736.0
2020-10-01 15:55:00,41.1,41.15,41.09,41.15,336970.0,35.432,35.4751,35.4234,35.4751,336970.0
2020-10-02 09:30:00,40.63,40.78,40.6,40.76,299076.0,35.0268,35.1562,35.001,35.1389,299076.0
2020-10-02 09:35:00,40.77,40.89,40.75,40.87,498716.0,35.1475,35.251,35.1303,35.2337,498716.0
2020-10-02 09:40:00,40.86,40.9,40.83,40.88,148324.0,35.2251,35.2596,35.1993,35.2424,148324.0
2020-10-02 09:45:00,40.88,40.9,40.86,40.89,52584.0,35.2424,35.2596,35.2251,35.251,52584.0
2020-10-02 09:50:00,40.89,40.89,40.8,40.84,105750.0,35.251,35.251,35.1734,35.2079,105750.0
2020-10-02 09:55:00,40.84,40.86,40.81,40.85,41382.0,35.2079,35.2251,35.182,35.2165,41382.0
2020-10-02 10:00:00,40.85,40.91,40.84,40.89,155613.0,35.2165,35.2682,35.2079,35.251,155613.0
2020-10-02 10:05:00,40.89,40.97,40.89,40.95,190708.0,35.251,35.32,35.251,35.3027,190708.0
2020-10-02 10:10:00,40.95,40.97,40.89,40.9,174782.0,35.3027,35.32,35.251,35.2596,174782.0
2020-10-02 10:15:00,40.9,40.93,40.87,40.9,160146.0,35.2596,35.2855,35.2337,35.2596,160146.0
2020-10-02 10:20:00,40.89,40.91,40.86,40.87,202352.0,35.251,35.2682,35.2251,35.2337,202352.0
2020-10-02 10:25:00,40.87,40.92,40.84,40.88,326714.0,35.2337,35.2768,35.2079,35.2424,326714.0
2020-10-02 10:30:00,40.87,40.91,40.86,40.91,209605.0,35.2337,35.2682,35.2251,35.2682,209605.0
2020-10-02 10:35:00,40.9,40.9,40.85,40.87,85858.0,35.2596,35.2596,35.2165,35.2337,85858.0
2020-10-02 10:40:00,40.86,40.87,40.84,40.84,72243.0,35.2251,35.2337,35.2079,35.2079,72243.0
2020-10-02 10:45:00,40.84,40.9,40.84,40.87,123323.0,35.2079,35.2596,35.2079,35.2337,123323.0
2020-10-02 10:50:00,40.88,40.88,40.84,40.85,48823.0,35.2424,35.2424,35.2079,35.2165,48823.0
2020-10-02 10:55:00,40.86,40.9,40.86,40.89,43427.0,35.2251,35.2596,35.2251,35.251,43427.0
2020-10-02 11:00:00,40.88,40.92,40.86,40.9,510597.0,35.2424,35.2768,35.2251,35.2596,510597.0
2020-10-02 11:05:00,40.9,40.94,40.88,40.92,77752.0,35.2596,35.2941,35.2424,35.2768,77752.0
2020-10-02 11:10:00,40.93,40.94,40.92,40.94,181873.0,35.2855,35.2941,35.2768,35.2941,181873.0
2020-10-02 11:15:00,40.94,40.98,40.91,40.97,122003.0,35.2941,35.3286,35.2682,35.32,122003.0
2020-10-02 11:20:00,40.97,41.02,40.97,40.98,52365.0,35.32,35.3631,35.32,35.3286,52365.0
2020-10-02 11:25:00,40.99,41.03,40.98,41.0,211128.0,35.3372,35.3717,35.3286,35.3458,211128.0
2020-10-02 11:30:00,41.0,41.02,40.98,41.01,165293.0,35.3458,35.3631,35.3286,35.3544,165293.0
2020-10-02 11:35:00,41.0,41.02,40.96,40.96,51382.0,35.3458,35.3631,35.3113,35.3113,51382.0
2020-10-02 11:40:00,40.96,40.98,40.94,40.96,92091.0,35.3113,35.3286,35.2941,35.3113,92091.0
2020-10-02 11:45:00,40.95,40.99,40.94,40.99,27573.0,35.3027,35.3372,35.2941,35.3372,27573.0
2020-10-02 11:50:00,40.98,40.99,40.94,40.94,117791.0,35.3286,35.3372,35.2941,35.2941,117791.0
2020-10-02 11:55:00,40.95,40.95,40.88,40.89,81071.0,35.3027,35.3027,35.2424,35.251,81071.0
2020-10-02 12:00:00,40.89,40.89,40.85,40.86,40988.0,35.251,35.251,35.2165,35.2251,40988.0
2020-10-02 12:05:00,40.86,40.95,40.84,40.94,99069.0,35.2251,35.3027,35.2079,35.2941,99069.0
2020-10-02 12:10:00,40.94,41.1,40.93,41.03,485149.0,35.2941,35.432,35.2855,35.3717,485149.0
2020-10-02 12:15:00,41.03,41.11,41.03,41.1,211290.0,35.3717,35.4406,35.3717,35.432,211290.0
2020-10-02 12:20:00,41.11,41.14,41.07,41.09,118932.0,35.4406,35.4665,35.4062,35.4234,118932.0
2020-10-02 12:25:00,41.1,41.12,41.08,41.09,69345.0,35.432,35.4493,35.4148,35.4234,69345.0
2020-10-02 12:30:00,41.1,41.12,41.06,41.07,34526.0,35.432,35.4493,35.3975,35.4062,34526.0
2020-10-02 12:35:00,41.08,41.13,41.06,41.13,109041.0,35.4148,35.4579,35.3975,35.4579,109041.0
2020-10-02 12:40:00,41.12,41.13,41.1,41.11,23515.0,35.4493,35.4579,35.432,35.4406,23515.0
2020-10-02 12:45:00,41.12,41.12,41.08,41.09,27414.0,35.4493,35.4493,35.4148,35.4234,27414.0
2020-10-02 12:50:00,41.1,41.11,41.07,41.09,48185.0,35.432,35.4406,35.4062,35.4234,48185.0
2020-10-02 12:55:00,41.09,41.11,41.07,41.07,30813.0,35.4234,35.4406,35.4062,35.4062,30813.0
2020-10-02 13:00:00,41.07,41.09,41.04,41.04,183481.0,35.4062,35.4234,35.3803,35.3803,183481.0
2020-10-02 13:05:00,41.04,41.07,41.03,41.05,44482.0,35.3803,35.4062,35.3717,35.3889,44482.0
2020-10-02 13:10:00,41.05,41.08,41.04,41.05,55413.0,35.3889,35.4148,35.3803,35.3889,55413.0
2020-10-02 13:15:00,41.05,41.08,41.03,41.07,49100.0,35.3889,35.4148,35.3717,35.4062,49100.0
2020-10-02 13:20:00,41.07,41.1,41.06,41.09,15178.0,35.4062,35.432,35.3975,35.4234,15178.0
2020-10-02 13:25:00,41.09,41.11,41.08,41.08,77322.0,35.4234,35.4406,35.4148,35.4148,77322.0
2020-10-02 13:30:00,41.09,41.1,41.03,41.04,103555.0,35.4234,35.432,35.3717,35.3803,103555.0
2020-10-02 13:35:00,41.04,41.07,41.03,41.06,72648.0,35.3803,35.4062,35.3717,35.3975,72648.0
2020-10-02 13:40:00,41.07,41.07,40.99,41.0,267510.0,35.4062,35.4062,35.3372,35.3458,267510.0
2020-10-02 13:45:00,41.0,41.02,40.98,40.99,76104.0,35.3458,35.3631,35.3286,35.3372,76104.0
2020-10-02 13:50:00,41.0,41.01,40.98,41.0,328485.0,35.3458,35.3544,35.3286,35.3458,328485.0
2020-10-02 13:55:00,41.0,41.02,40.99,41.01,59279.0,35.3458,35.3631,35.3372,35.3544,59279.0
2020-10-02 14:00:00,41.01,41.06,41.0,41.05,62813.0,35.3544,35.3975,35.3458,35.3889,62813.0
2020-10-02 14:05:00,41.06,41.1,41.06,41.09,66909.0,35.3975,35.432,35.3975,35.4234,66909.0
2020-10-02 14:10:00,41.08,41.11,41.07,41.08,117781.0,35.4148,35.4406,35.4062,35.4148,117781.0
2020-10-02 14:15:00,41.09,41.1,41.08,41.09,73119.0,35.4234,35.432,35.4148,35.4234,73119.0
2020-10-02 14:20:00,41.09,41.1,41.08,41.1,25744.0,35.4234,35.432,35.4148,35.432,25744.0
2020-10-02 14:25:00,41.1,41.1,41.07,41.08,89782.0,35.432,35.432,35.4062,35.4148,89782.0
2020-10-02 14:30:00,41.08,41.09,41.04,41.06,117215.0,35.4148,35.4234,35.3803,35.3975,117215.0
2020-10-02 14:35:00,41.06,41.08,41.05,41.06,129692.0,35.3975,35.4148,35.3889,35.3975,129692.0
2020-10-02 14:40:00,41.06,41.08,41.05,41.06,169744.0,35.3975,35.4148,35.3889,35.3975,169744.0
2020-10-02 14:45:00,41.06,41.1,41.05,41.06,124189.0,35.3975,35.432,35.3889,35.3975,124189.0
2020-10-02 14:50:00,41.06,41.07,41.04,41.05,40502.0,35.3975,35.4062,35.3803,35.3889,40502.0
2020-10-02 14:55:00,41.06,41.11,41.06,41.08,134672.0,35.3975,35.4406,35.3975,35.4148,134672.0
2020-10-02 15:00:00,41.07,41.09,41.04,41.05,116684.0,35.4062,35.4234,35.3803,35.3889,116684.0
2020-10-02 15:05:00,41.05,41.06,41.03,41.05,64866.0,35.3889,35.3975,35.3717,35.3889,64866.0
2020-10-02 15:10:00,41.05,41.1,40.98,41.02,482377.0,35.3889,35.432,35.3286,35.3631,482377.0
2020-10-02 15:15:00,41.01,41.04,40.99,41.03,63559.0,35.3544,35.3803,35.3372,35.3717,63559.0
2020-10-02 15:20:00,41.03,41.06,41.02,41.04,62622.0,35.3717,35.3975,35.3631,35.3803,62622.0
2020-10-02 15:25:00,41.05,41.06,41.04,41.05,146957.0,35.3889,35.3975,35.3803,35.3889,146957.0
2020-10-02 15:30:00,41.05,41.09,41.04,41.07,133963.0,35.3889,35.4234,35.3803,35.4062,133963.0
2020-10-02 15:35:00,41.08,41.1,41.07,41.09,118361.0,35.4148,35.432,35.4062,35.4234,118361.0
2020-10-02 15:40:00,41.09,41.09,41.05,41.08,78435.0,35.4234,35.4234,35.3889,35.4148,78435.0
2020-10-02 15:45:00,41.08,41.08,41.05,41.08,118960.0,35.4148,35.4148,35.3889,35.4148,118960.0
2020-10-02 15:50:00,41.08,41.09,41.02,41.03,141000.0,35.4148,35.4234,35.3631,35.3717,141000.0
2020-10-02 15:55:00,41.03,41.06,41.01,41.05,399419.0,35.3717,35.3975,35.3544,35.3889,399419.0
2020-10-05 09:30:00,41.41,41.49,41.39,41.46,231707.0,35.6993,35.7682,35.682,35.7424,231707.0
2020-10-05 09:35:00,41.47,41.49,41.45,41.47,67239.0,35.751,35.7682,35.7338,35.751,67239.0
2020-10-05 09:40:00,41.47,41.49,41.46,41.48,102262.0,35.751,35.7682,35.7424,35.7596,102262.0
2020-10-05 09:45:00,41.48,41.5,41.46,41.47,136036.0,35.7596,35.7769,35.7424,35.751,136036.0
2020-10-05 09:50:00,41.47,41.48,41.45,41.45,79983.0,35.751,35.7596,35.7338,35.7338,79983.0
2020-10-05 09:55:00,41.46,41.47,41.44,41.45,34109.0,35.7424,35.751,35.7251,35.7338,34109.0
2020-10-05 10:00:00,41.46,41.49,41.43,41.45,103142.0,35.7424,35.7682,35.7165,35.7338,103142.0
2020-10-05 10:05:00,41.47,41.53,41.46,41.53,51071.0,35.751,35.8027,35.7424,35.8027,51071.0
2020-10-05 10:10:00,41.52,41.53,41.49,41.49,63285.0,35.7941,35.8027,35.7682,35.7682,63285.0
2020-10-05 10:15:00,41.5,41.53,41.49,41.52,149649.0,35.7769,35.8027,35.7682,35.7941,149649.0
2020-10-05 10:20:00,41.51,41.55,41.51,41.53,90539.0,35.7855,35.82,35.7855,35.8027,90539.0
2020-10-05 10:25:00,41.54,41.56,41.51,41.52,44378.0,35.8113,35.8286,35.7855,35.7941,44378.0
2020-10-05 10:30:00,41.53,41.56,41.53,41.55,84311.0,35.8027,35.8286,35.8027,35.82,84311.0
2020-10-05 10:35:00,41.55,41.56,41.51,41.53,52636.0,35.82,35.8286,35.7855,35.8027,52636.0
2020-10-05 10:40:00,41.52,41.56,41.52,41.55,109056.0,35.7941,35.8286,35.7941,35.82,109056.0
2020-10-05 10:45:00,41.54,41.57,41.53,41.56,52023.0,35.8113,35.8372,35.8027,35.8286,52023.0
2020-10-05 10:50:00,41.57,41.58,41.55,41.57,57150.0,35.8372,35.8458,35.82,35.8372,57150.0
2020-10-05 10:55:00,41.58,41.6,41.57,41.57,31528.0,35.8458,35.8631,35.8372,35.8372,31528.0
2020-10-05 11:00:00,41.58,41.6,41.55,41.59,37816.0,35.8458,35.8631,35.82,35.8545,37816.0
2020-10-05 11:05:00,41.59,41.6,41.56,41.57,26217.0,35.8545,35.8631,35.8286,35.8372,26217.0
2020-10-05 11:10:00,41.57,41.57,41.54,41.55,40701.0,35.8372,35.8372,35.8113,35.82,40701.0
2020-10-05 11:15:00,41.56,41.59,41.55,41.59,39065.0,35.8286,35.8545,35.82,35.8545,39065.0
2020-10-05 11:20:00,41.58,41.59,41.57,41.57,33957.0,35.8458,35.8545,35.8372,35.8372,33957.0
2020-10-05 11:25:00,41.58,41.6,41.55,41.57,94388.0,35.8458,35.8631,35.82,35.8372,94388.0
2020-10-05 11:30:00,41.58,41.58,41.55,41.56,184394.0,35.8458,35.8458,35.82,35.8286,184394.0
2020-10-05 11:35:00,41.56,41.56,41.53,41.54,70685.0,35.8286,35.8286,35.8027,35.8113,70685.0
2020-10-05 11:40:00,41.53,41.55,41.52,41.53,53103.0,35.8027,35.82,35.7941,35.8027,53103.0
2020-10-05 11:45:00,41.53,41.54,41.51,41.54,68129.0,35.8027,35.8113,35.7855,35.8113,68129.0
2020-10-05 11:50:00,41.53,41.54,41.51,41.52,46965.0,35.8027,35.8113,35.7855,35.7941,46965.0
2020-10-05 11:55:00,41.52,41.54,41.51,41.54,37340.0,35.7941,35.8113,35.7855,35.8113,37340.0
2020-10-05 12:00:00,41.54,41.54,41.51,41.52,24135.0,35.8113,35.8113,35.7855,35.7941,24135.0
2020-10-05 12:05:00,41.52,41.52,41.51,41.51,28954.0,35.7941,35.7941,35.7855,35.7855,28954.0
2020-10-05 12:10:00,41.51,41.54,41.51,41.52,43850.0,35.7855,35.8113,35.7855,35.7941,43850.0
2020-10-05 12:15:00,41.52,41.53,41.51,41.51,45146.0,35.7941,35.8027,35.7855,35.7855,45146.0
2020-10-05 12:20:00,41.51,41.52,41.51,41.52,15847.0,35.7855,35.7941,35.7855,35.7941,15847.0
2020-10-05 12:25:00,41.52,41.53,41.51,41.52,71395.0,35.7941,35.8027,35.7855,35.7941,71395.0
2020-10-05 12:30:00,41.52,41.53,41.52,41.53,27362.0,35.7941,35.8027,35.7941,35.8027,27362.0
2020-10-05 12:35:00,41.53,41.54,41.52,41.53,74259.0,35.8027,35.8113,35.7941,35.8027,74259.0
2020-10-05 12:40:00,41.54,41.54,41.52,41.54,10111.0,35.8113,35.8113,35.7941,35.8113,10111.0
2020-10-05 12:45:00,41.54,41.55,41.53,41.54,26158.0,35.8113,35.82,35.8027,35.8113,26158.0
2020-10-05 12:50:00,41.54,41.55,41.53,41.54,22064.0,35.8113,35.82,35.8027,35.8113,22064.0
2020-10-05 12:55:00,41.55,41.55,41.52,41.53,16480.0,35.82,35.82,35.7941,35.8027,16480.0
2020-10-05 13:00:00,41.53,41.54,41.51,41.52,148419.0,35.8027,35.8113,35.7855,35.7941,148419.0
2020-10-05 13:05:00,41.52,41.53,41.51,41.52,28426.0,35.7941,35.8027,35.7855,35.7941,28426.0
2020-10-05 13:10:00,41.52,41.54,41.52,41.54,46794.0,35.7941,35.8113,35.7941,35.8113,46794.0
2020-10-05 13:15:00,41.53,41.54,41.52,41.52,33829.0,35.8027,35.8113,35.7941,35.7941,33829.0
2020-10-05 13:20:00,41.52,41.53,41.51,41.52,12421.0,35.7941,35.8027,35.7855,35.7941,12421.0
2020-10-05 13:25:00,41.52,41.54,41.51,41.53,48262.0,35.7941,35.8113,35.7855,35.8027,48262.0
2020-10-05 13:30:00,41.53,41.54,41.53,41.53,27355.0,35.8027,35.8113,35.8027,35.8027,27355.0
2020-10-05 13:35:00,41.53,41.54,41.53,41.53,9353.0,35.8027,35.8113,35.8027,35.8027,9353.0
2020-10-05 13:40:00,41.54,41.54,41.53,41.53,28305.0,35.8113,35.8113,35.8027,35.8027,28305.0
2020-10-05 13:45:00,41.53,41.54,41.5,41.51,21098.0,35.8027,35.8113,35.7769,35.7855,21098.0
2020-10-05 13:50:00,41.51,41.51,41.49,41.51,39485.0,35.7855,35.7855,35.7682,35.7855,39485.0
2020-10-05 13:55:00,41.51,41.51,41.48,41.5,37905.0,35.7855,35.7855,35.7596,35.7769,37905.0
2020-10-05 14:00:00,41.49,41.5,41.46,41.48,33089.0,35.7682,35.7769,35.7424,35.7596,33089.0
2020-10-05 14:05:00,41.48,41.5,41.47,41.49,37555.0,35.7596,35.7769,35.751,35.7682,37555.0
2020-10-05 14:10:00,41.49,41.5,41.48,41.5,11408.0,35.7682,35.7769,35.7596,35.7769,11408.0
2020-10-05 14:15:00,41.5,41.51,41.49,41.51,48406.0,35.7769,35.7855,35.7682,35.7855,48406.0
2020-10-05 14:20:00,41.51,41.52,41.5,41.52,45961.0,35.7855,35.7941,35.7769,35.7941,45961.0
2020-10-05 14:25:00,41.52,41.52,41.49,41.51,53103.0,35.7941,35.7941,35.7682,35.7855,53103.0
2020-10-05 14:30:00,41.51,41.52,41.5,41.52,29219.0,35.7855,35.7941,35.7769,35.7941,29219.0
2020-10-05 14:35:00,41.51,41.53,41.51,41.52,27571.0,35.7855,35.8027,35.7855,35.7941,27571.0
2020-10-05 14:40:00,41.52,41.53,41.52,41.53,12076.0,35.7941,35.8027,35.7941,35.8027,12076.0
2020-10-05 14:45:00,41.53,41.53,41.52,41.53,36261.0,35.8027,35.8027,35.7941,35.8027,36261.0
2020-10-05 14:50:00,41.52,41.54,41.52,41.54,132151.0,35.7941,35.8113,35.7941,35.8113,132151.0
2020-10-05 14:55:00,41.54,41.57,41.53,41.57,32578.0,35.8113,35.8372,35.8027,35.8372,32578.0
2020-10-05 15:00:00,41.57,41.58,41.55,41.58,42747.0,35.8372,35.8458,35.82,35.8458,42747.0
2020-10-05 15:05:00,41.58,41.58,41.56,41.57,45242.0,35.8458,35.8458,35.8286,35.8372,45242.0
2020-10-05 15:10:00,41.58,41.61,41.57,41.61,81453.0,35.8458,35.8717,35.8372,35.8717,81453.0
2020-10-05 15:15:00,41.61,41.64,41.61,41.64,78522.0,35.8717,35.8976,35.8717,35.8976,78522.0
2020-10-05 15:20:00,41.64,41.64,41.62,41.63,50039.0,35.8976,35.8976,35.8803,35.8889,50039.0
2020-10-05 15:25:00,41.63,41.66,41.63,41.65,44763.0,35.8889,35.9148,35.8889,35.9062,44763.0
2020-10-05 15:30:00,41.65,41.67,41.64,41.65,72644.0,35.9062,35.9234,35.8976,35.9062,72644.0
2020-10-05 15:35:00,41.65,41.67,41.63,41.66,84783.0,35.9062,35.9234,35.8889,35.9148,84783.0
2020-10-05 15:40:00,41.66,41.67,41.65,41.65,34273.0,35.9148,35.9234,35.9062,35.9062,34273.0
2020-10-05 15:45:00,41.65,41.66,41.64,41.66,61110.0,35.9062,35.9148,35.8976,35.9148,61110.0
2020-10-05 15:50:00,41.66,41.67,41.65,41.67,50592.0,35.9148,35.9234,35.9062,35.9234,50592.0
2020-10-05 15:55:00,41.67,41.7,41.65,41.69,486048.0,35.9234,35.9493,35.9062,35.9407,486048.0
2020-10-06 09:30:00,41.7,41.74,41.7,41.72,213859.0,35.9493,35.9838,35.9493,35.9665,213859.0
2020-10-06 09:35:00,41.72,41.73,41.69,41.69,13392.0,35.9665,35.9751,35.9407,35.9407,13392.0
2020-10-06 09:40:00,41.68,41.7,41.66,41.69,73137.0,35.932,35.9493,35.9148,35.9407,73137.0
2020-10-06 09:45:00,41.69,41.69,41.66,41.67,11516.0,35.9407,35.9407,35.9148,35.9234,11516.0
2020-10-06 09:50:00,41.66,41.67,41.61,41.61,31418.0,35.9148,35.9234,35.8717,35.8717,31418.0
2020-10-06 09:55:00,41.62,41.65,41.61,41.63,18886.0,35.8803,35.9062,35.8717,35.8889,18886.0
2020-10-06 10:00:00,41.63,41.68,41.63,41.67,94818.0,35.8889,35.932,35.8889,35.9234,94818.0
2020-10-06 10:05:00,41.67,41.67,41.64,41.67,82648.0,35.9234,35.9234,35.8976,35.9234,82648.0
2020-10-06 10:10:00,41.66,41.7,41.65,41.7,74466.0,35.9148,35.9493,35.9062,35.9493,74466.0
2020-10-06 10:15:00,41.7,41.72,41.68,41.71,38131.0,35.9493,35.9665,35.932,35.9579,38131.0
2020-10-06 10:20:00,41.72,41.72,41.68,41.7,17815.0,35.9665,35.9665,35.932,35.9493,17815.0
2020-10-06 10:25:00,41.69,41.7,41.68,41.69,23852.0,35.9407,35.9493,35.932,35.9407,23852.0
2020-10-06 10:30:00,41.7,41.72,41.68,41.68,60570.0,35.9493,35.9665,35.932,35.932,60570.0
2020-10-06 10:35:00,41.68,41.71,41.67,41.68,51063.0,35.932,35.9579,35.9234,35.932,51063.0
2020-10-06 10:40:00,41.7,41.72,41.61,41.62,48779.0,35.9493,35.9665,35.8717,35.8803,48779.0
2020-10-06 10:45:00,41.62,41.68,41.61,41.66,768479.0,35.8803,35.932,35.8717,35.9148,768479.0
2020-10-06 10:50:00,41.66,41.69,41.66,41.67,82537.0,35.9148,35.9407,35.9148,35.9234,82537.0
2020-10-06 10:55:00,41.66,41.68,41.64,41.65,58003.0,35.9148,35.932,35.8976,35.9062,58003.0
2020-10-06 11:00:00,41.65,41.68,41.64,41.68,96977.0,35.9062,35.932,35.8976,35.932,96977.0
2020-10-06 11:05:00,41.68,41.69,41.65,41.67,55216.0,35.932,35.9407,35.9062,35.9234,55216.0
2020-10-06 11:10:00,41.66,41.67,41.63,41.64,35067.0,35.9148,35.9234,35.8889,35.8976,35067.0
2020-10-06 11:15:00,41.64,41.67,41.64,41.65,27752.0,35.8976,35.9234,35.8976,35.9062,27752.0
2020-10-06 11:20:00,41.64,41.65,41.6,41.6,23282.0,35.8976,35.9062,35.8631,35.8631,23282.0
2020-10-06 11:25:00,41.6,41.64,41.59,41.63,99989.0,35.8631,35.8976,35.8545,35.8889,99989.0
2020-10-06 11:30:00,41.63,41.64,41.6,41.63,139764.0,35.8889,35.8976,35.8631,35.8889,139764.0
2020-10-06 11:35:00,41.63,41.65,41.61,41.64,33278.0,35.8889,35.9062,35.8717,35.8976,33278.0
2020-10-06 11:40:00,41.64,41.65,41.62,41.64,25512.0,35.8976,35.9062,35.8803,35.8976,25512.0
2020-10-06 11:45:00,41.64,41.64,41.6,41.61,46592.0,35.8976,35.8976,35.8631,35.8717,46592.0
2020-10-06 11:50:00,41.6,41.6,41.55,41.57,87606.0,35.8631,35.8631,35.82,35.8372,87606.0
2020-10-06 11:55:00,41.58,41.58,41.56,41.56,20914.0,35.8458,35.8458,35.8286,35.8286,20914.0
2020-10-06 12:00:00,41.57,41.59,41.56,41.57,54606.0,35.8372,35.8545,35.8286,35.8372,54606.0
2020-10-06 12:05:00,41.58,41.59,41.57,41.58,20041.0,35.8458,35.8545,35.8372,35.8458,20041.0
2020-10-06 12:10:00,41.59,41.6,41.57,41.6,21642.0,35.8545,35.8631,35.8372,35.8631,21642.0
2020-10-06 12:15:00,41.6,41.61,41.59,41.6,30538.0,35.8631,35.8717,35.8545,35.8631,30538.0
2020-10-06 12:20:00,41.59,41.61,41.58,41.6,21440.0,35.8545,35.8717,35.8458,35.8631,21440.0
2020-10-06 12:25:00,41.61,41.61,41.59,41.59,78827.0,35.8717,35.8717,35.8545,35.8545,78827.0
2020-10-06 12:30:00,41.59,41.6,41.57,41.58,18366.0,35.8545,35.8631,35.8372,35.8458,18366.0
2020-10-06 12:35:00,41.57,41.6,41.57,41.6,59555.0,35.8372,35.8631,35.8372,35.8631,59555.0
2020-10-06 12:40:00,41.59,41.61,41.59,41.61,54490.0,35.8545,35.8717,35.8545,35.8717,54490.0
2020-10-06 12:45:00,41.61,41.66,41.61,41.66,38144.0,35.8717,35.9148,35.8717,35.9148,38144.0
2020-10-06 12:50:00,41.65,41.68,41.65,41.68,14494.0,35.9062,35.932,35.9062,35.932,14494.0
2020-10-06 12:55:00,41.68,41.68,41.66,41.67,8269.0,35.932,35.932,35.9148,35.9234,8269.0
2020-10-06 13:00:00,41.66,41.67,41.64,41.65,34476.0,35.9148,35.9234,35.8976,35.9062,34476.0
2020-10-06 13:05:00,41.65,41.69,41.64,41.69,39218.0,35.9062,35.9407,35.8976,35.9407,39218.0
2020-10-06 13:10:00,41.68,41.7,41.67,41.68,34597.0,35.932,35.9493,35.9234,35.932,34597.0
2020-10-06 13:15:00,41.69,41.69,41.68,41.69,14899.0,35.9407,35.9407,35.932,35.9407,14899.0
2020-10-06 13:20:00,41.69,41.7,41.66,41.67,58696.0,35.9407,35.9493,35.9148,35.9234,58696.0
2020-10-06 13:25:00,41.66,41.68,41.66,41.66,46779.0,35.9148,35.932,35.9148,35.9148,46779.0
2020-10-06 13:30:00,41.66,41.68,41.66,41.68,13872.0,35.9148,35.932,35.9148,35.932,13872.0
2020-10-06 13:35:00,41.68,41.68,41.65,41.66,32397.0,35.932,35.932,35.9062,35.9148,32397.0
2020-10-06 13:40:00,41.66,41.67,41.64,41.65,49457.0,35.9148,35.9234,35.8976,35.9062,49457.0
2020-10-06 13:45:00,41.66,41.66,41.63,41.65,78360.0,35.9148,35.9148,35.8889,35.9062,78360.0
2020-10-06 13:50:00,41.65,41.66,41.64,41.66,123608.0,35.9062,35.9148,35.8976,35.9148,123608.0
2020-10-06 13:55:00,41.66,41.67,41.65,41.67,86248.0,35.9148,35.9234,35.9062,35.9234,86248.0
2020-10-06 14:00:00,41.66,41.67,41.65,41.66,63543.0,35.9148,35.9234,35.9062,35.9148,63543.0
2020-10-06 14:05:00,41.67,41.7,41.66,41.68,71825.0,35.9234,35.9493,35.9148,35.932,71825.0
2020-10-06 14:10:00,41.68,41.69,41.66,41.69,36937.0,35.932,35.9407,35.9148,35.9407,36937.0
2020-10-06 14:15:00,41.69,41.7,41.68,41.69,71867.0,35.9407,35.9493,35.932,35.9407,71867.0
2020-10-06 14:20:00,41.68,41.72,41.68,41.72,103901.0,35.932,35.9665,35.932,35.9665,103901.0
2020-10-06 14:25:00,41.72,41.72,41.7,41.72,49321.0,35.9665,35.9665,35.9493,35.9665,49321.0
2020-10-06 14:30:00,41.72,41.75,41.71,41.74,52710.0,35.9665,35.9924,35.9579,35.9838,52710.0
2020-10-06 14:35:00,41.73,41.75,41.73,41.75,46523.0,35.9751,35.9924,35.9751,35.9924,46523.0
2020-10-06 14:40:00,41.75,41.76,41.73,41.75,41802.0,35.9924,36.001,35.9751,35.9924,41802.0
2020-10-06 14:45:00,41.76,41.77,41.62,41.62,256291.0,36.001,36.0096,35.8803,35.8803,256291.0
2020-10-06 14:50:00,41.62,41.62,41.32,41.32,528036.0,35.8803,35.8803,35.6217,35.6217,528036.0
2020-10-06 14:55:00,41.32,41.46,41.24,41.39,603863.0,35.6217,35.7424,35.5527,35.682,603863.0
2020-10-06 15:00:00,41.39,41.39,41.26,41.3,307853.0,35.682,35.682,35.57,35.6044,307853.0
2020-10-06 15:05:00,41.29,41.32,41.17,41.27,272994.0,35.5958,35.6217,35.4924,35.5786,272994.0
2020-10-06 15:10:00,41.28,41.34,41.24,41.31,88137.0,35.5872,35.6389,35.5527,35.6131,88137.0
2020-10-06 15:15:00,41.3,41.36,41.27,41.28,86548.0,35.6044,35.6562,35.5786,35.5872,86548.0
2020-10-06 15:20:00,41.28,41.31,41.26,41.27,96013.0,35.5872,35.6131,35.57,35.5786,96013.0
2020-10-06 15:25:00,41.27,41.35,41.25,41.34,206159.0,35.5786,35.6475,35.5613,35.6389,206159.0
2020-10-06 15:30:00,41.34,41.43,41.32,41.42,149146.0,35.6389,35.7165,35.6217,35.7079,149146.0
2020-10-06 15:35:00,41.41,41.42,41.36,41.37,71927.0,35.6993,35.7079,35.6562,35.6648,71927.0
2020-10-06 15:40:00,41.36,41.37,41.32,41.34,70306.0,35.6562,35.6648,35.6217,35.6389,70306.0
2020-10-06 15:45:00,41.33,41.34,41.24,41.27,105224.0,35.6303,35.6389,35.5527,35.5786,105224.0
2020-10-06 15:50:00,41.26,41.27,41.21,41.26,218671.0,35.57,35.5786,35.5269,35.57,218671.0
2020-10-06 15:55:00,41.27,41.3,41.25,41.26,308885.0,35.5786,35.6044,35.5613,35.57,308885.0
2020-10-07 09:30:00,41.61,41.66,41.57,41.62,204114.0,35.8717,35.9148,35.8372,35.8803,204114.0
2020-10-07 09:35:00,41.62,41.64,41.57,41.57,196276.0,35.8803,35.8976,35.8372,35.8372,196276.0
2020-10-07 09:40:00,41.58,41.61,41.57,41.59,205819.0,35.8458,35.8717,35.8372,35.8545,205819.0
2020-10-07 09:45:00,41.59,41.62,41.58,41.61,98099.0,35.8545,35.8803,35.8458,35.8717,98099.0
2020-10-07 09:50:00,41.6,41.62,41.59,41.62,69097.0,35.8631,35.8803,35.8545,35.8803,69097.0
2020-10-07 09:55:00,41.62,41.63,41.55,41.56,183160.0,35.8803,35.8889,35.82,35.8286,183160.0
2020-10-07 10:00:00,41.56,41.57,41.53,41.55,209329.0,35.8286,35.8372,35.8027,35.82,209329.0
2020-10-07 10:05:00,41.55,41.57,41.52,41.56,118735.0,35.82,35.8372,35.7941,35.8286,118735.0
2020-10-07 10:10:00,41.56,41.57,41.51,41.52,112343.0,35.8286,35.8372,35.7855,35.7941,112343.0
2020-10-07 10:15:00,41.51,41.57,41.5,41.57,85729.0,35.7855,35.8372,35.7769,35.8372,85729.0
2020-10-07 10:20:00,41.56,41.59,41.56,41.58,187445.0,35.8286,35.8545,35.8286,35.8458,187445.0
2020-10-07 10:25:00,41.58,41.58,41.55,41.56,441325.0,35.8458,35.8458,35.82,35.8286,441325.0
2020-10-07 10:30:00,41.56,41.61,41.54,41.59,50930.0,35.8286,35.8717,35.8113,35.8545,50930.0
2020-10-07 10:35:00,41.59,41.59,41.56,41.56,59985.0,35.8545,35.8545,35.8286,35.8286,59985.0
2020-10-07 10:40:00,41.57,41.59,41.55,41.57,65179.0,35.8372,35.8545,35.82,35.8372,65179.0
2020-10-07 10:45:00,41.57,41.61,41.56,41.6,80983.0,35.8372,35.8717,35.8286,35.8631,80983.0
2020-10-07 10:50:00,41.6,41.61,41.58,41.59,39872.0,35.8631,35.8717,35.8458,35.8545,39872.0
2020-10-07 10:55:00,41.6,41.6,41.57,41.59,20852.0,35.8631,35.8631,35.8372,35.8545,20852.0
2020-10-07 11:00:00,41.59,41.63,41.58,41.63,87052.0,35.8545,35.8889,35.8458,35.8889,87052.0
2020-10-07 11:05:00,41.63,41.65,41.62,41.64,65848.0,35.8889,35.9062,35.8803,35.8976,65848.0
2020-10-07 11:10:00,41.65,41.66,41.61,41.63,214562.0,35.9062,35.9148,35.8717,35.8889,214562.0
2020-10-07 11:15:00,41.63,41.63,41.61,41.62,178923.0,35.8889,35.8889,35.8717,35.8803,178923.0
2020-10-07 11:20:00,41.61,41.64,41.61,41.63,107573.0,35.8717,35.8976,35.8717,35.8889,107573.0
2020-10-07 11:25:00,41.63,41.65,41.59,41.63,120929.0,35.8889,35.9062,35.8545,35.8889,120929.0
2020-10-07 11:30:00,41.63,41.65,41.62,41.65,112721.0,35.8889,35.9062,35.8803,35.9062,112721.0
2020-10-07 11:35:00,41.65,41.65,41.62,41.64,79162.0,35.9062,35.9062,35.8803,35.8976,79162.0
2020-10-07 11:40:00,41.65,41.65,41.62,41.63,186702.0,35.9062,35.9062,35.8803,35.8889,186702.0
2020-10-07 11:45:00,41.64,41.64,41.61,41.62,71890.0,35.8976,35.8976,35.8717,35.8803,71890.0
2020-10-07 11:50:00,41.62,41.63,41.6,41.61,45385.0,35.8803,35.8889,35.8631,35.8717,45385.0
2020-10-07 11:55:00,41.61,41.62,41.6,41.61,62553.0,35.8717,35.8803,35.8631,35.8717,62553.0
2020-10-07 12:00:00,41.61,41.61,41.59,41.6,53537.0,35.8717,35.8717,35.8545,35.8631,53537.0
2020-10-07 12:05:00,41.59,41.62,41.59,41.61,21736.0,35.8545,35.8803,35.8545,35.8717,21736.0
2020-10-07 12:10:00,41.62,41.62,41.6,41.61,39930.0,35.8803,35.8803,35.8631,35.8717,39930.0
2020-10-07 12:15:00,41.61,41.62,41.6,41.62,30976.0,35.8717,35.8803,35.8631,35.8803,30976.0
2020-10-07 12:20:00,41.62,41.62,41.61,41.61,41768.0,35.8803,35.8803,35.8717,35.8717,41768.0
2020-10-07 12:25:00,41.62,41.63,41.54,41.56,292090.0,35.8803,35.8889,35.8113,35.8286,292090.0
2020-10-07 12:30:00,41.56,41.61,41.55,41.6,57194.0,35.8286,35.8717,35.82,35.8631,57194.0
2020-10-07 12:35:00,41.59,41.61,41.58,41.6,45246.0,35.8545,35.8717,35.8458,35.8631,45246.0
2020-10-07 12:40:00,41.6,41.62,41.58,41.59,14270.0,35.8631,35.8803,35.8458,35.8545,14270.0
2020-10-07 12:45:00,41.59,41.6,41.58,41.6,35572.0,35.8545,35.8631,35.8458,35.8631,35572.0
2020-10-07 12:50:00,41.59,41.6,41.57,41.59,27328.0,35.8545,35.8631,35.8372,35.8545,27328.0
2020-10-07 12:55:00,41.58,41.61,41.58,41.6,22592.0,35.8458,35.8717,35.8458,35.8631,22592.0
2020-10-07 13:00:00,41.6,41.61,41.59,41.61,28145.0,35.8631,35.8717,35.8545,35.8717,28145.0
2020-10-07 13:05:00,41.61,41.62,41.6,41.61,17472.0,35.8717,35.8803,35.8631,35.8717,17472.0
2020-10-07 13:10:00,41.61,41.61,41.59,41.59,39883.0,35.8717,35.8717,35.8545,35.8545,39883.0
2020-10-07 13:15:00,41.59,41.6,41.58,41.59,26329.0,35.8545,35.8631,35.8458,35.8545,26329.0
2020-10-07 13:20:00,41.59,41.61,41.58,41.6,102555.0,35.8545,35.8717,35.8458,35.8631,102555.0
2020-10-07 13:25:00,41.6,41.61,41.59,41.59,18422.0,35.8631,35.8717,35.8545,35.8545,18422.0
2020-10-07 13:30:00,41.6,41.61,41.59,41.6,49191.0,35.8631,35.8717,35.8545,35.8631,49191.0
2020-10-07 13:35:00,41.59,41.6,41.59,41.6,10460.0,35.8545,35.8631,35.8545,35.8631,10460.0
2020-10-07 13:40:00,41.59,41.63,41.59,41.63,83284.0,35.8545,35.8889,35.8545,35.8889,83284.0
2020-10-07 13:45:00,41.63,41.64,41.61,41.64,104829.0,35.8889,35.8976,35.8717,35.8976,104829.0
2020-10-07 13:50:00,41.64,41.66,41.64,41.66,28519.0,35.8976,35.9148,35.8976,35.9148,28519.0
2020-10-07 13:55:00,41.66,41.67,41.61,41.62,110073.0,35.9148,35.9234,35.8717,35.8803,110073.0
2020-10-07 14:00:00,41.62,41.64,41.61,41.63,137145.0,35.8803,35.8976,35.8717,35.8889,137145.0
2020-10-07 14:05:00,41.62,41.63,41.59,41.62,71351.0,35.8803,35.8889,35.8545,35.8803,71351.0
2020-10-07 14:10:00,41.62,41.62,41.6,41.62,28955.0,35.8803,35.8803,35.8631,35.8803,28955.0
2020-10-07 14:15:00,41.62,41.67,41.61,41.67,79030.0,35.8803,35.9234,35.8717,35.9234,79030.0
2020-10-07 14:20:00,41.66,41.68,41.65,41.66,83860.0,35.9148,35.932,35.9062,35.9148,83860.0
2020-10-07 14:25:00,41.66,41.67,41.65,41.66,62176.0,35.9148,35.9234,35.9062,35.9148,62176.0
2020-10-07 14:30:00,41.65,41.67,41.65,41.66,102699.0,35.9062,35.9234,35.9062,35.9148,102699.0
2020-10-07 14:35:00,41.66,41.66,41.65,41.65,34257.0,35.9148,35.9148,35.9062,35.9062,34257.0
2020-10-07 14:40:00,41.66,41.66,41.62,41.64,75195.0,35.9148,35.9148,35.8803,35.8976,75195.0
2020-10-07 14:45:00,41.64,41.66,41.63,41.65,95557.0,35.8976,35.9148,35.8889,35.9062,95557.0
2020-10-07 14:50:00,41.65,41.67,41.64,41.66,45071.0,35.9062,35.9234,35.8976,35.9148,45071.0
2020-10-07 14:55:00,41.67,41.68,41.66,41.67,48888.0,35.9234,35.932,35.9148,35.9234,48888.0
2020-10-07 15:00:00,41.68,41.68,41.66,41.68,39312.0,35.932,35.932,35.9148,35.932,39312.0
2020-10-07 15:05:00,41.68,41.7,41.67,41.69,88344.0,35.932,35.9493,35.9234,35.9407,88344.0
2020-10-07 15:10:00,41.69,41.71,41.68,41.71,38869.0,35.9407,35.9579,35.932,35.9579,38869.0
2020-10-07 15:15:00,41.71,41.71,41.68,41.7,55681.0,35.9579,35.9579,35.932,35.9493,55681.0
2020-10-07 15:20:00,41.7,41.7,41.68,41.69,30606.0,35.9493,35.9493,35.932,35.9407,30606.0
2020-10-07 15:25:00,41.69,41.69,41.67,41.68,28096.0,35.9407,35.9407,35.9234,35.932,28096.0
2020-10-07 15:30:00,41.68,41.69,41.67,41.67,59702.0,35.932,35.9407,35.9234,35.9234,59702.0
2020-10-07 15:35:00,41.67,41.67,41.65,41.67,51364.0,35.9234,35.9234,35.9062,35.9234,51364.0
2020-10-07 15:40:00,41.67,41.68,41.66,41.66,36006.0,35.9234,35.932,35.9148,35.9148,36006.0
2020-10-07 15:45:00,41.67,41.67,41.65,41.67,113445.0,35.9234,35.9234,35.9062,35.9234,113445.0
2020-10-07 15:50:00,41.67,41.71,41.66,41.7,119179.0,35.9234,35.9579,35.9148,35.9493,119179.0
2020-10-07 15:55:00,41.7,41.7,41.65,41.65,209300.0,35.9493,35.9493,35.9062,35.9062,209300.0
2020-10-08 09:30:00,41.85,41.86,41.82,41.83,97602.0,36.0786,36.0872,36.0527,36.0614,97602.0
2020-10-08 09:35:00,41.83,41.86,41.83,41.86,44233.0,36.0614,36.0872,36.0614,36.0872,44233.0
2020-10-08 09:40:00,41.86,41.88,41.83,41.85,59418.0,36.0872,36.1045,36.0614,36.0786,59418.0
2020-10-08 09:45:00,41.86,41.87,41.82,41.83,51610.0,36.0872,36.0958,36.0527,36.0614,51610.0
2020-10-08 09:50:00,41.82,41.88,41.81,41.88,41447.0,36.0527,36.1045,36.0441,36.1045,41447.0
2020-10-08 09:55:00,41.87,41.9,41.86,41.9,23203.0,36.0958,36.1217,36.0872,36.1217,23203.0
2020-10-08 10:00:00,41.9,41.91,41.83,41.87,167114.0,36.1217,36.1303,36.0614,36.0958,167114.0
2020-10-08 10:05:00,41.86,41.87,41.82,41.84,133228.0,36.0872,36.0958,36.0527,36.07,133228.0
2020-10-08 10:10:00,41.84,41.87,41.83,41.86,53757.0,36.07,36.0958,36.0614,36.0872,53757.0
2020-10-08 10:15:00,41.86,41.88,41.84,41.86,76457.0,36.0872,36.1045,36.07,36.0872,76457.0
2020-10-08 10:20:00,41.86,41.89,41.85,41.89,54727.0,36.0872,36.1131,36.0786,36.1131,54727.0
2020-10-08 10:25:00,41.89,41.89,41.84,41.85,29647.0,36.1131,36.1131,36.07,36.0786,29647.0
2020-10-08 10:30:00,41.85,41.92,41.84,41.91,10026.0,36.0786,36.1389,36.07,36.1303,10026.0
2020-10-08 10:35:00,41.91,41.93,41.9,41.9,26824.0,36.1303,36.1476,36.1217,36.1217,26824.0
2020-10-08 10:40:00,41.91,41.91,41.86,41.88,37081.0,36.1303,36.1303,36.0872,36.1045,37081.0
2020-10-08 10:45:00,41.88,41.91,41.87,41.89,41297.0,36.1045,36.1303,36.0958,36.1131,41297.0
2020-10-08 10:50:00,41.89,41.92,41.87,41.87,64600.0,36.1131,36.1389,36.0958,36.0958,64600.0
2020-10-08 10:55:00,41.88,41.9,41.88,41.89,41896.0,36.1045,36.1217,36.1045,36.1131,41896.0
2020-10-08 11:00:00,41.89,41.9,41.87,41.88,38218.0,36.1131,36.1217,36.0958,36.1045,38218.0
2020-10-08 11:05:00,41.89,41.93,41.88,41.91,19783.0,36.1131,36.1476,36.1045,36.1303,19783.0
2020-10-08 11:10:00,41.92,41.92,41.9,41.91,35716.0,36.1389,36.1389,36.1217,36.1303,35716.0
2020-10-08 11:15:00,41.91,41.93,41.88,41.88,40138.0,36.1303,36.1476,36.1045,36.1045,40138.0
2020-10-08 11:20:00,41.88,41.89,41.85,41.88,47084.0,36.1045,36.1131,36.0786,36.1045,47084.0
2020-10-08 11:25:00,41.87,41.89,41.84,41.88,57878.0,36.0958,36.1131,36.07,36.1045,57878.0
2020-10-08 11:30:00,41.87,41.87,41.79,41.81,71355.0,36.0958,36.0958,36.0269,36.0441,71355.0
2020-10-08 11:35:00,41.82,41.87,41.8,41.86,145945.0,36.0527,36.0958,36.0355,36.0872,145945.0
2020-10-08 11:40:00,41.87,41.88,41.85,41.87,110017.0,36.0958,36.1045,36.0786,36.0958,110017.0
2020-10-08 11:45:00,41.87,41.88,41.85,41.86,52536.0,36.0958,36.1045,36.0786,36.0872,52536.0
2020-10-08 11:50:00,41.87,41.87,41.84,41.84,13620.0,36.0958,36.0958,36.07,36.07,13620.0
2020-10-08 11:55:00,41.84,41.86,41.83,41.86,51733.0,36.07,36.0872,36.0614,36.0872,51733.0
2020-10-08 12:00:00,41.85,41.87,41.84,41.86,48753.0,36.0786,36.0958,36.07,36.0872,48753.0
2020-10-08 12:05:00,41.86,41.9,41.86,41.89,18153.0,36.0872,36.1217,36.0872,36.1131,18153.0
2020-10-08 12:10:00,41.89,41.89,41.88,41.89,53376.0,36.1131,36.1131,36.1045,36.1131,53376.0
2020-10-08 12:15:00,41.89,41.9,41.88,41.9,20178.0,36.1131,36.1217,36.1045,36.1217,20178.0
2020-10-08 12:20:00,41.89,41.92,41.89,41.92,78921.0,36.1131,36.1389,36.1131,36.1389,78921.0
2020-10-08 12:25:00,41.91,41.92,41.91,41.91,100957.0,36.1303,36.1389,36.1303,36.1303,100957.0
2020-10-08 12:30:00,41.91,41.93,41.91,41.93,48768.0,36.1303,36.1476,36.1303,36.1476,48768.0
2020-10-08 12:35:00,41.93,41.93,41.92,41.93,145353.0,36.1476,36.1476,36.1389,36.1476,145353.0
2020-10-08 12:40:00,41.93,41.93,41.92,41.93,123258.0,36.1476,36.1476,36.1389,36.1476,123258.0
2020-10-08 12:45:00,41.93,41.94,41.92,41.92,82251.0,36.1476,36.1562,36.1389,36.1389,82251.0
2020-10-08 12:50:00,41.93,41.94,41.92,41.92,89913.0,36.1476,36.1562,36.1389,36.1389,89913.0
2020-10-08 12:55:00,41.92,41.94,41.91,41.94,79810.0,36.1389,36.1562,36.1303,36.1562,79810.0
2020-10-08 13:00:00,41.93,41.94,41.91,41.91,104713.0,36.1476,36.1562,36.1303,36.1303,104713.0
2020-10-08 13:05:00,41.91,41.92,41.9,41.9,58582.0,36.1303,36.1389,36.1217,36.1217,58582.0
2020-10-08 13:10:00,41.91,41.92,41.9,41.91,121616.0,36.1303,36.1389,36.1217,36.1303,121616.0
2020-10-08 13:15:00,41.91,41.91,41.89,41.9,121651.0,36.1303,36.1303,36.1131,36.1217,121651.0
2020-10-08 13:20:00,41.9,41.91,41.89,41.9,89354.0,36.1217,36.1303,36.1131,36.1217,89354.0
2020-10-08 13:25:00,41.9,41.91,41.89,41.91,65965.0,36.1217,36.1303,36.1131,36.1303,65965.0
2020-10-08 13:30:00,41.9,41.92,41.9,41.91,81672.0,36.1217,36.1389,36.1217,36.1303,81672.0
2020-10-08 13:35:00,41.91,41.92,41.9,41.91,31210.0,36.1303,36.1389,36.1217,36.1303,31210.0
2020-10-08 13:40:00,41.91,41.92,41.91,41.91,137561.0,36.1303,36.1389,36.1303,36.1303,137561.0
2020-10-08 13:45:00,41.92,41.93,41.91,41.93,41930.0,36.1389,36.1476,36.1303,36.1476,41930.0
2020-10-08 13:50:00,41.93,41.95,41.93,41.94,113135.0,36.1476,36.1648,36.1476,36.1562,113135.0
2020-10-08 13:55:00,41.94,41.95,41.92,41.92,112328.0,36.1562,36.1648,36.1389,36.1389,112328.0
2020-10-08 14:00:00,41.92,41.93,41.9,41.92,102664.0,36.1389,36.1476,36.1217,36.1389,102664.0
2020-10-08 14:05:00,41.91,41.95,41.91,41.94,53201.0,36.1303,36.1648,36.1303,36.1562,53201.0
2020-10-08 14:10:00,41.95,41.95,41.94,41.95,82957.0,36.1648,36.1648,36.1562,36.1648,82957.0
2020-10-08 14:15:00,41.95,41.96,41.94,41.95,117033.0,36.1648,36.1734,36.1562,36.1648,117033.0
2020-10-08 14:20:00,41.95,41.95,41.94,41.95,60778.0,36.1648,36.1648,36.1562,36.1648,60778.0
2020-10-08 14:25:00,41.95,41.95,41.94,41.95,82927.0,36.1648,36.1648,36.1562,36.1648,82927.0
2020-10-08 14:30:00,41.95,41.96,41.94,41.96,110340.0,36.1648,36.1734,36.1562,36.1734,110340.0
2020-10-08 14:35:00,41.96,41.96,41.94,41.95,148605.0,36.1734,36.1734,36.1562,36.1648,148605.0
2020-10-08 14:40:00,41.95,41.95,41.93,41.95,73944.0,36.1648,36.1648,36.1476,36.1648,73944.0
2020-10-08 14:45:00,41.95,41.95,41.93,41.95,108800.0,36.1648,36.1648,36.1476,36.1648,108800.0
2020-10-08 14:50:00,41.95,41.95,41.94,41.95,56329.0,36.1648,36.1648,36.1562,36.1648,56329.0
2020-10-08 14:55:00,41.95,41.96,41.94,41.95,183882.0,36.1648,36.1734,36.1562,36.1648,183882.0
2020-10-08 15:00:00,41.95,41.95,41.92,41.93,333515.0,36.1648,36.1648,36.1389,36.1476,333515.0
2020-10-08 15:05:00,41.94,41.94,41.93,41.94,103519.0,36.1562,36.1562,36.1476,36.1562,103519.0
2020-10-08 15:10:00,41.93,41.96,41.93,41.94,131319.0,36.1476,36.1734,36.1476,36.1562,131319.0
2020-10-08 15:15:00,41.95,41.95,41.92,41.93,245330.0,36.1648,36.1648,36.1389,36.1476,245330.0
2020-10-08 15:20:00,41.94,41.94,41.92,41.94,105620.0,36.1562,36.1562,36.1389,36.1562,105620.0
2020-10-08 15:25:00,41.94,41.94,41.93,41.94,171706.0,36.1562,36.1562,36.1476,36.1562,171706.0
2020-10-08 15:30:00,41.93,41.94,41.93,41.94,109047.0,36.1476,36.1562,36.1476,36.1562,109047.0
2020-10-08 15:35:00,41.94,41.95,41.93,41.94,248321.0,36.1562,36.1648,36.1476,36.1562,248321.0
2020-10-08 15:40:00,41.93,41.94,41.92,41.94,108828.0,36.1476,36.1562,36.1389,36.1562,108828.0
2020-10-08 15:45:00,41.94,41.94,41.93,41.93,139713.0,36.1562,36.1562,36.1476,36.1476,139713.0
2020-10-08 15:50:00,41.93,41.95,41.91,41.94,241979.0,36.1476,36.1648,36.1303,36.1562,241979.0
2020-10-08 15:55:00,41.95,41.97,41.94,41.96,556248.0,36.1648,36.182,36.1562,36.1734,556248.0
2020-10-09 09:30:00,42.16,42.19,42.13,42.18,177116.0,36.3458,36.3717,36.32,36.3631,177116.0
2020-10-09 09:35:00,42.19,42.19,42.14,42.15,21652.0,36.3717,36.3717,36.3286,36.3372,21652.0
2020-10-09 09:40:00,42.14,42.16,42.13,42.14,34319.0,36.3286,36.3458,36.32,36.3286,34319.0
2020-10-09 09:45:00,42.14,42.14,42.09,42.12,108767.0,36.3286,36.3286,36.2855,36.3114,108767.0
2020-10-09 09:50:00,42.11,42.13,42.08,42.11,31494.0,36.3027,36.32,36.2769,36.3027,31494.0
2020-10-09 09:55:00,42.12,42.14,42.11,42.14,13467.0,36.3114,36.3286,36.3027,36.3286,13467.0
2020-10-09 10:00:00,42.14,42.17,42.12,42.16,92598.0,36.3286,36.3545,36.3114,36.3458,92598.0
2020-10-09 10:05:00,42.16,42.16,42.11,42.12,45000.0,36.3458,36.3458,36.3027,36.3114,45000.0
2020-10-09 10:10:00,42.12,42.13,42.09,42.11,93773.0,36.3114,36.32,36.2855,36.3027,93773.0
2020-10-09 10:15:00,42.12,42.14,42.1,42.13,27978.0,36.3114,36.3286,36.2941,36.32,27978.0
2020-10-09 10:20:00,42.13,42.14,42.1,42.14,63766.0,36.32,36.3286,36.2941,36.3286,63766.0
2020-10-09 10:25:00,42.13,42.14,42.1,42.1,30107.0,36.32,36.3286,36.2941,36.2941,30107.0
2020-10-09 10:30:00,42.11,42.15,42.1,42.14,46568.0,36.3027,36.3372,36.2941,36.3286,46568.0
2020-10-09 10:35:00,42.14,42.16,42.12,42.16,57480.0,36.3286,36.3458,36.3114,36.3458,57480.0
2020-10-09 10:40:00,42.15,42.17,42.15,42.16,27582.0,36.3372,36.3545,36.3372,36.3458,27582.0
2020-10-09 10:45:00,42.16,42.19,42.15,42.18,31627.0,36.3458,36.3717,36.3372,36.3631,31627.0
2020-10-09 10:50:00,42.19,42.19,42.14,42.14,45008.0,36.3717,36.3717,36.3286,36.3286,45008.0
2020-10-09 10:55:00,42.15,42.16,42.14,42.15,75104.0,36.3372,36.3458,36.3286,36.3372,75104.0
2020-10-09 11:00:00,42.15,42.17,42.13,42.17,47162.0,36.3372,36.3545,36.32,36.3545,47162.0
2020-10-09 11:05:00,42.17,42.2,42.16,42.19,134230.0,36.3545,36.3803,36.3458,36.3717,134230.0
2020-10-09 11:10:00,42.19,42.21,42.18,42.19,42623.0,36.3717,36.3889,36.3631,36.3717,42623.0
2020-10-09 11:15:00,42.19,42.19,42.17,42.17,37182.0,36.3717,36.3717,36.3545,36.3545,37182.0
2020-10-09 11:20:00,42.17,42.19,42.16,42.17,11790.0,36.3545,36.3717,36.3458,36.3545,11790.0
2020-10-09 11:25:00,42.16,42.19,42.15,42.18,112087.0,36.3458,36.3717,36.3372,36.3631,112087.0
2020-10-09 11:30:00,42.19,42.22,42.18,42.2,55607.0,36.3717,36.3976,36.3631,36.3803,55607.0
2020-10-09 11:35:00,42.21,42.23,42.2,42.22,54551.0,36.3889,36.4062,36.3803,36.3976,54551.0
2020-10-09 11:40:00,42.21,42.23,42.18,42.19,243453.0,36.3889,36.4062,36.3631,36.3717,243453.0
2020-10-09 11:45:00,42.2,42.26,42.19,42.25,107905.0,36.3803,36.4321,36.3717,36.4234,107905.0
2020-10-09 11:50:00,42.26,42.27,42.22,42.26,196124.0,36.4321,36.4407,36.3976,36.4321,196124.0
2020-10-09 11:55:00,42.27,42.28,42.25,42.25,59901.0,36.4407,36.4493,36.4234,36.4234,59901.0
2020-10-09 12:00:00,42.25,42.26,42.24,42.26,116592.0,36.4234,36.4321,36.4148,36.4321,116592.0
2020-10-09 12:05:00,42.26,42.27,42.25,42.27,122534.0,36.4321,36.4407,36.4234,36.4407,122534.0
2020-10-09 12:10:00,42.27,42.27,42.24,42.25,42488.0,36.4407,36.4407,36.4148,36.4234,42488.0
2020-10-09 12:15:00,42.26,42.26,42.23,42.24,60407.0,36.4321,36.4321,36.4062,36.4148,60407.0
2020-10-09 12:20:00,42.24,42.26,42.23,42.26,36384.0,36.4148,36.4321,36.4062,36.4321,36384.0
2020-10-09 12:25:00,42.26,42.27,42.22,42.23,295112.0,36.4321,36.4407,36.3976,36.4062,295112.0
2020-10-09 12:30:00,42.22,42.25,42.22,42.23,32856.0,36.3976,36.4234,36.3976,36.4062,32856.0
2020-10-09 12:35:00,42.24,42.26,42.23,42.25,80396.0,36.4148,36.4321,36.4062,36.4234,80396.0
2020-10-09 12:40:00,42.25,42.25,42.21,42.23,51669.0,36.4234,36.4234,36.3889,36.4062,51669.0
2020-10-09 12:45:00,42.23,42.24,42.21,42.22,32677.0,36.4062,36.4148,36.3889,36.3976,32677.0
2020-10-09 12:50:00,42.23,42.23,42.21,42.23,42176.0,36.4062,36.4062,36.3889,36.4062,42176.0
2020-10-09 12:55:00,42.23,42.23,42.21,42.21,120573.0,36.4062,36.4062,36.3889,36.3889,120573.0
2020-10-09 13:00:00,42.21,42.24,42.21,42.23,25062.0,36.3889,36.4148,36.3889,36.4062,25062.0
2020-10-09 13:05:00,42.23,42.24,42.23,42.24,41672.0,36.4062,36.4148,36.4062,36.4148,41672.0
2020-10-09 13:10:00,42.23,42.24,42.23,42.23,33370.0,36.4062,36.4148,36.4062,36.4062,33370.0
2020-10-09 13:15:00,42.24,42.24,42.22,42.22,31661.0,36.4148,36.4148,36.3976,36.3976,31661.0
2020-10-09 13:20:00,42.22,42.22,42.2,42.2,29753.0,36.3976,36.3976,36.3803,36.3803,29753.0
2020-10-09 13:25:00,42.21,42.22,42.2,42.22,49225.0,36.3889,36.3976,36.3803,36.3976,49225.0
2020-10-09 13:30:00,42.21,42.22,42.21,42.22,51967.0,36.3889,36.3976,36.3889,36.3976,51967.0
2020-10-09 13:35:00,42.21,42.22,42.21,42.22,19502.0,36.3889,36.3976,36.3889,36.3976,19502.0
2020-10-09 13:40:00,42.22,42.24,42.22,42.23,48601.0,36.3976,36.4148,36.3976,36.4062,48601.0
2020-10-09 13:45:00,42.23,42.24,42.22,42.24,16629.0,36.4062,36.4148,36.3976,36.4148,16629.0
2020-10-09 13:50:00,42.24,42.24,42.23,42.23,25351.0,36.4148,36.4148,36.4062,36.4062,25351.0
2020-10-09 13:55:00,42.23,42.24,42.23,42.23,14436.0,36.4062,36.4148,36.4062,36.4062,14436.0
2020-10-09 14:00:00,42.23,42.25,42.23,42.25,33501.0,36.4062,36.4234,36.4062,36.4234,33501.0
2020-10-09 14:05:00,42.24,42.25,42.24,42.25,23567.0,36.4148,36.4234,36.4148,36.4234,23567.0
2020-10-09 14:10:00,42.25,42.25,42.23,42.23,69869.0,36.4234,36.4234,36.4062,36.4062,69869.0
2020-10-09 14:15:00,42.23,42.24,42.23,42.23,23274.0,36.4062,36.4148,36.4062,36.4062,23274.0
2020-10-09 14:20:00,42.23,42.24,42.23,42.24,24002.0,36.4062,36.4148,36.4062,36.4148,24002.0
2020-10-09 14:25:00,42.24,42.24,42.22,42.23,37390.0,36.4148,36.4148,36.3976,36.4062,37390.0
2020-10-09 14:30:00,42.23,42.24,42.22,42.23,39642.0,36.4062,36.4148,36.3976,36.4062,39642.0
2020-10-09 14:35:00,42.23,42.23,42.18,42.21,657251.0,36.4062,36.4062,36.3631,36.3889,657251.0
2020-10-09 14:40:00,42.2,42.24,42.18,42.24,54895.0,36.3803,36.4148,36.3631,36.4148,54895.0
2020-10-09 14:45:00,42.24,42.24,42.22,42.23,52009.0,36.4148,36.4148,36.3976,36.4062,52009.0
2020-10-09 14:50:00,42.22,42.22,42.21,42.21,56535.0,36.3976,36.3976,36.3889,36.3889,56535.0
2020-10-09 14:55:00,42.22,42.22,42.2,42.22,16911.0,36.3976,36.3976,36.3803,36.3976,16911.0
2020-10-09 15:00:00,42.21,42.22,42.2,42.21,27940.0,36.3889,36.3976,36.3803,36.3889,27940.0
2020-10-09 15:05:00,42.21,42.22,42.21,42.22,31631.0,36.3889,36.3976,36.3889,36.3976,31631.0
2020-10-09 15:10:00,42.21,42.23,42.21,42.22,28591.0,36.3889,36.4062,36.3889,36.3976,28591.0
2020-10-09 15:15:00,42.22,42.23,42.22,42.23,64641.0,36.3976,36.4062,36.3976,36.4062,64641.0
2020-10-09 15:20:00,42.23,42.25,42.22,42.25,35487.0,36.4062,36.4234,36.3976,36.4234,35487.0
2020-10-09 15:25:00,42.24,42.25,42.24,42.25,29350.0,36.4148,36.4234,36.4148,36.4234,29350.0
2020-10-09 15:30:00,42.25,42.25,42.22,42.23,29716.0,36.4234,36.4234,36.3976,36.4062,29716.0
2020-10-09 15:35:00,42.23,42.24,42.22,42.23,21707.0,36.4062,36.4148,36.3976,36.4062,21707.0
2020-10-09 15:40:00,42.22,42.24,42.21,42.23,41413.0,36.3976,36.4148,36.3889,36.4062,41413.0
2020-10-09 15:45:00,42.22,42.23,42.21,42.23,81106.0,36.3976,36.4062,36.3889,36.4062,81106.0
2020-10-09 15:50:00,42.23,42.24,42.22,42.23,80972.0,36.4062,36.4148,36.3976,36.4062,80972.0
2020-10-09 15:55:00,42.23,42.24,42.22,42.23,196729.0,36.4062,36.4148,36.3976,36.4062,196729.0
2020-10-12 09:30:00,42.32,42.33,42.29,42.3,108209.0,36.4838,36.4924,36.4579,36.4665,108209.0
2020-10-12 09:35:00,42.3,42.31,42.3,42.3,38068.0,36.4665,36.4752,36.4665,36.4665,38068.0
2020-10-12 09:40:00,42.3,42.31,42.29,42.29,95443.0,36.4665,36.4752,36.4579,36.4579,95443.0
2020-10-12 09:45:00,42.29,42.3,42.28,42.29,27891.0,36.4579,36.4665,36.4493,36.4579,27891.0
2020-10-12 09:50:00,42.3,42.31,42.28,42.29,71707.0,36.4665,36.4752,36.4493,36.4579,71707.0
2020-10-12 09:55:00,42.29,42.3,42.28,42.3,24046.0,36.4579,36.4665,36.4493,36.4665,24046.0
2020-10-12 10:00:00,42.3,42.32,42.28,42.32,75314.0,36.4665,36.4838,36.4493,36.4838,75314.0
2020-10-12 10:05:00,42.32,42.33,42.3,42.31,40529.0,36.4838,36.4924,36.4665,36.4752,40529.0
2020-10-12 10:10:00,42.31,42.33,42.3,42.32,26507.0,36.4752,36.4924,36.4665,36.4838,26507.0
2020-10-12 10:15:00,42.31,42.32,42.3,42.32,29049.0,36.4752,36.4838,36.4665,36.4838,29049.0
2020-10-12 10:20:00,42.31,42.33,42.3,42.32,28940.0,36.4752,36.4924,36.4665,36.4838,28940.0
2020-10-12 10:25:00,42.33,42.35,42.32,42.34,12143.0,36.4924,36.5096,36.4838,36.501,12143.0
2020-10-12 10:30:00,42.34,42.35,42.31,42.32,48319.0,36.501,36.5096,36.4752,36.4838,48319.0
2020-10-12 10:35:00,42.33,42.33,42.3,42.31,42406.0,36.4924,36.4924,36.4665,36.4752,42406.0
2020-10-12 10:40:00,42.3,42.33,42.3,42.32,26089.0,36.4665,36.4924,36.4665,36.4838,26089.0
2020-10-12 10:45:00,42.32,42.35,42.32,42.34,40913.0,36.4838,36.5096,36.4838,36.501,40913.0
2020-10-12 10:50:00,42.34,42.38,42.33,42.36,37580.0,36.501,36.5355,36.4924,36.5183,37580.0
2020-10-12 10:55:00,42.37,42.38,42.36,42.37,63717.0,36.5269,36.5355,36.5183,36.5269,63717.0
2020-10-12 11:00:00,42.38,42.4,42.37,42.4,40580.0,36.5355,36.5527,36.5269,36.5527,40580.0
2020-10-12 11:05:00,42.39,42.42,42.39,42.41,28225.0,36.5441,36.57,36.5441,36.5614,28225.0
2020-10-12 11:10:00,42.42,42.42,42.4,42.4,133569.0,36.57,36.57,36.5527,36.5527,133569.0
2020-10-12 11:15:00,42.4,42.41,42.4,42.41,12292.0,36.5527,36.5614,36.5527,36.5614,12292.0
2020-10-12 11:20:00,42.4,42.43,42.4,42.41,25689.0,36.5527,36.5786,36.5527,36.5614,25689.0
2020-10-12 11:25:00,42.42,42.42,42.4,42.4,47060.0,36.57,36.57,36.5527,36.5527,47060.0
2020-10-12 11:30:00,42.4,42.4,42.38,42.39,43959.0,36.5527,36.5527,36.5355,36.5441,43959.0
2020-10-12 11:35:00,42.39,42.4,42.38,42.4,66926.0,36.5441,36.5527,36.5355,36.5527,66926.0
2020-10-12 11:40:00,42.4,42.4,42.38,42.39,17206.0,36.5527,36.5527,36.5355,36.5441,17206.0
2020-10-12 11:45:00,42.38,42.39,42.37,42.38,51584.0,36.5355,36.5441,36.5269,36.5355,51584.0
2020-10-12 11:50:00,42.37,42.38,42.34,42.35,36565.0,36.5269,36.5355,36.501,36.5096,36565.0
2020-10-12 11:55:00,42.35,42.36,42.34,42.36,15490.0,36.5096,36.5183,36.501,36.5183,15490.0
2020-10-12 12:00:00,42.36,42.38,42.35,42.36,39353.0,36.5183,36.5355,36.5096,36.5183,39353.0
2020-10-12 12:05:00,42.37,42.39,42.37,42.39,5449.0,36.5269,36.5441,36.5269,36.5441,5449.0
2020-10-12 12:10:00,42.39,42.4,42.38,42.4,27026.0,36.5441,36.5527,36.5355,36.5527,27026.0
2020-10-12 12:15:00,42.4,42.41,42.39,42.41,35065.0,36.5527,36.5614,36.5441,36.5614,35065.0
2020-10-12 12:20:00,42.41,42.44,42.41,42.44,46387.0,36.5614,36.5872,36.5614,36.5872,46387.0
2020-10-12 12:25:00,42.44,42.48,42.43,42.47,100883.0,36.5872,36.6217,36.5786,36.6131,100883.0
2020-10-12 12:30:00,42.47,42.47,42.46,42.46,23639.0,36.6131,36.6131,36.6045,36.6045,23639.0
2020-10-12 12:35:00,42.47,42.47,42.45,42.46,133895.0,36.6131,36.6131,36.5959,36.6045,133895.0
2020-10-12 12:40:00,42.47,42.49,42.46,42.49,47768.0,36.6131,36.6303,36.6045,36.6303,47768.0
2020-10-12 12:45:00,42.48,42.49,42.48,42.49,53429.0,36.6217,36.6303,36.6217,36.6303,53429.0
2020-10-12 12:50:00,42.49,42.5,42.47,42.47,77323.0,36.6303,36.639,36.6131,36.6131,77323.0
2020-10-12 12:55:00,42.48,42.48,42.45,42.45,19115.0,36.6217,36.6217,36.5959,36.5959,19115.0
2020-10-12 13:00:00,42.46,42.46,42.44,42.44,35227.0,36.6045,36.6045,36.5872,36.5872,35227.0
2020-10-12 13:05:00,42.44,42.45,42.42,42.42,120062.0,36.5872,36.5959,36.57,36.57,120062.0
2020-10-12 13:10:00,42.43,42.44,42.42,42.44,36274.0,36.5786,36.5872,36.57,36.5872,36274.0
2020-10-12 13:15:00,42.44,42.48,42.43,42.47,41739.0,36.5872,36.6217,36.5786,36.6131,41739.0
2020-10-12 13:20:00,42.47,42.48,42.46,42.48,19090.0,36.6131,36.6217,36.6045,36.6217,19090.0
2020-10-12 13:25:00,42.48,42.49,42.47,42.47,78121.0,36.6217,36.6303,36.6131,36.6131,78121.0
2020-10-12 13:30:00,42.48,42.5,42.47,42.48,57382.0,36.6217,36.639,36.6131,36.6217,57382.0
2020-10-12 13:35:00,42.48,42.48,42.45,42.46,42700.0,36.6217,36.6217,36.5959,36.6045,42700.0
2020-10-12 13:40:00,42.46,42.46,42.44,42.44,43881.0,36.6045,36.6045,36.5872,36.5872,43881.0
2020-10-12 13:45:00,42.45,42.45,42.43,42.44,34208.0,36.5959,36.5959,36.5786,36.5872,34208.0
2020-10-12 13:50:00,42.44,42.45,42.43,42.44,48532.0,36.5872,36.5959,36.5786,36.5872,48532.0
2020-10-12 13:55:00,42.45,42.45,42.44,42.45,22868.0,36.5959,36.5959,36.5872,36.5959,22868.0
2020-10-12 14:00:00,42.45,42.48,42.44,42.46,34288.0,36.5959,36.6217,36.5872,36.6045,34288.0
2020-10-12 14:05:00,42.47,42.47,42.46,42.47,31143.0,36.6131,36.6131,36.6045,36.6131,31143.0
2020-10-12 14:10:00,42.46,42.47,42.45,42.46,25515.0,36.6045,36.6131,36.5959,36.6045,25515.0
2020-10-12 14:15:00,42.46,42.47,42.44,42.44,45822.0,36.6045,36.6131,36.5872,36.5872,45822.0
2020-10-12 14:20:00,42.45,42.46,42.43,42.45,143174.0,36.5959,36.6045,36.5786,36.5959,143174.0
2020-10-12 14:25:00,42.46,42.47,42.45,42.47,21896.0,36.6045,36.6131,36.5959,36.6131,21896.0
2020-10-12 14:30:00,42.47,42.48,42.46,42.47,20326.0,36.6131,36.6217,36.6045,36.6131,20326.0
2020-10-12 14:35:00,42.47,42.47,42.44,42.46,43333.0,36.6131,36.6131,36.5872,36.6045,43333.0
2020-10-12 14:40:00,42.46,42.46,42.43,42.45,19237.0,36.6045,36.6045,36.5786,36.5959,19237.0
2020-10-12 14:45:00,42.45,42.46,42.43,42.45,32646.0,36.5959,36.6045,36.5786,36.5959,32646.0
2020-10-12 14:50:00,42.44,42.46,42.44,42.44,28494.0,36.5872,36.6045,36.5872,36.5872,28494.0
2020-10-12 14:55:00,42.44,42.45,42.43,42.45,31600.0,36.5872,36.5959,36.5786,36.5959,31600.0
2020-10-12 15:00:00,42.45,42.46,42.44,42.45,53563.0,36.5959,36.6045,36.5872,36.5959,53563.0
2020-10-12 15:05:00,42.45,42.45,42.44,42.44,36404.0,36.5959,36.5959,36.5872,36.5872,36404.0
2020-10-12 15:10:00,42.44,42.45,42.42,42.43,101666.0,36.5872,36.5959,36.57,36.5786,101666.0
2020-10-12 15:15:00,42.43,42.44,42.42,42.43,76833.0,36.5786,36.5872,36.57,36.5786,76833.0
2020-10-12 15:20:00,42.43,42.45,42.42,42.45,81928.0,36.5786,36.5959,36.57,36.5959,81928.0
2020-10-12 15:25:00,42.45,42.45,42.44,42.45,34775.0,36.5959,36.5959,36.5872,36.5959,34775.0
2020-10-12 15:30:00,42.45,42.45,42.43,42.43,49167.0,36.5959,36.5959,36.5786,36.5786,49167.0
2020-10-12 15:35:00,42.44,42.45,42.43,42.45,36720.0,36.5872,36.5959,36.5786,36.5959,36720.0
2020-10-12 15:40:00,42.45,42.45,42.44,42.45,40069.0,36.5959,36.5959,36.5872,36.5959,40069.0
2020-10-12 15:45:00,42.44,42.44,42.4,42.41,33258.0,36.5872,36.5872,36.5527,36.5614,33258.0
2020-10-12 15:50:00,42.41,42.42,42.4,42.41,90911.0,36.5614,36.57,36.5527,36.5614,90911.0
2020-10-12 15:55:00,42.41,42.44,42.41,42.44,141880.0,36.5614,36.5872,36.5614,36.5872,141880.0
2020-10-13 09:30:00,42.14,42.14,42.06,42.09,240182.0,36.3286,36.3286,36.2596,36.2855,240182.0
2020-10-13 09:35:00,42.09,42.11,42.02,42.02,316085.0,36.2855,36.3027,36.2252,36.2252,316085.0
2020-10-13 09:40:00,42.01,42.07,42.0,42.04,147301.0,36.2165,36.2683,36.2079,36.2424,147301.0
2020-10-13 09:45:00,42.03,42.05,42.01,42.05,103235.0,36.2338,36.251,36.2165,36.251,103235.0
2020-10-13 09:50:00,42.05,42.06,42.0,42.01,158126.0,36.251,36.2596,36.2079,36.2165,158126.0
2020-10-13 09:55:00,42.02,42.06,42.02,42.06,62314.0,36.2252,36.2596,36.2252,36.2596,62314.0
2020-10-13 10:00:00,42.05,42.06,42.03,42.03,94853.0,36.251,36.2596,36.2338,36.2338,94853.0
2020-10-13 10:05:00,42.03,42.03,41.97,41.99,70581.0,36.2338,36.2338,36.182,36.1993,70581.0
2020-10-13 10:10:00,41.99,42.0,41.93,41.96,162000.0,36.1993,36.2079,36.1476,36.1734,162000.0
2020-10-13 10:15:00,41.97,42.01,41.95,42.0,50413.0,36.182,36.2165,36.1648,36.2079,50413.0
2020-10-13 10:20:00,42.01,42.05,42.0,42.05,68667.0,36.2165,36.251,36.2079,36.251,68667.0
2020-10-13 10:25:00,42.04,42.05,42.02,42.04,31046.0,36.2424,36.251,36.2252,36.2424,31046.0
2020-10-13 10:30:00,42.03,42.04,41.99,42.0,102676.0,36.2338,36.2424,36.1993,36.2079,102676.0
2020-10-13 10:35:00,42.01,42.02,41.99,42.0,82300.0,36.2165,36.2252,36.1993,36.2079,82300.0
2020-10-13 10:40:00,42.0,42.0,41.94,41.95,116036.0,36.2079,36.2079,36.1562,36.1648,116036.0
2020-10-13 10:45:00,41.95,41.96,41.92,41.94,151821.0,36.1648,36.1734,36.1389,36.1562,151821.0
2020-10-13 10:50:00,41.94,41.96,41.92,41.96,40682.0,36.1562,36.1734,36.1389,36.1734,40682.0
2020-10-13 10:55:00,41.95,42.01,41.94,42.0,28298.0,36.1648,36.2165,36.1562,36.2079,28298.0
2020-10-13 11:00:00,42.0,42.0,41.97,41.98,33750.0,36.2079,36.2079,36.182,36.1907,33750.0
2020-10-13 11:05:00,41.98,42.01,41.97,41.99,73743.0,36.1907,36.2165,36.182,36.1993,73743.0
2020-10-13 11:10:00,41.98,42.0,41.97,42.0,26700.0,36.1907,36.2079,36.182,36.2079,26700.0
2020-10-13 11:15:00,42.0,42.01,41.98,42.01,25889.0,36.2079,36.2165,36.1907,36.2165,25889.0
2020-10-13 11:20:00,42.01,42.03,42.0,42.02,43878.0,36.2165,36.2338,36.2079,36.2252,43878.0
2020-10-13 11:25:00,42.02,42.02,42.0,42.01,40525.0,36.2252,36.2252,36.2079,36.2165,40525.0
2020-10-13 11:30:00,42.01,42.04,42.0,42.04,51490.0,36.2165,36.2424,36.2079,36.2424,51490.0
2020-10-13 11:35:00,42.03,42.06,42.03,42.04,65373.0,36.2338,36.2596,36.2338,36.2424,65373.0
2020-10-13 11:40:00,42.04,42.05,42.0,42.0,96116.0,36.2424,36.251,36.2079,36.2079,96116.0
2020-10-13 11:45:00,42.01,42.02,41.99,42.01,39308.0,36.2165,36.2252,36.1993,36.2165,39308.0
2020-10-13 11:50:00,42.02,42.03,42.01,42.03,27143.0,36.2252,36.2338,36.2165,36.2338,27143.0
2020-10-13 11:55:00,42.03,42.04,42.02,42.03,36544.0,36.2338,36.2424,36.2252,36.2338,36544.0
2020-10-13 12:00:00,42.02,42.03,42.01,42.01,16785.0,36.2252,36.2338,36.2165,36.2165,16785.0
2020-10-13 12:05:00,42.02,42.02,42.01,42.02,25642.0,36.2252,36.2252,36.2165,36.2252,25642.0
2020-10-13 12:10:00,42.01,42.01,41.97,41.99,31700.0,36.2165,36.2165,36.182,36.1993,31700.0
2020-10-13 12:15:00,42.0,42.0,41.97,42.0,61376.0,36.2079,36.2079,36.182,36.2079,61376.0
2020-10-13 12:20:00,41.99,42.02,41.99,42.02,217661.0,36.1993,36.2252,36.1993,36.2252,217661.0
2020-10-13 12:25:00,42.02,42.03,42.01,42.02,47965.0,36.2252,36.2338,36.2165,36.2252,47965.0
2020-10-13 12:30:00,42.02,42.03,42.0,42.01,62774.0,36.2252,36.2338,36.2079,36.2165,62774.0
2020-10-13 12:35:00,42.01,42.01,41.97,42.0,97071.0,36.2165,36.2165,36.182,36.2079,97071.0
2020-10-13 12:40:00,41.99,42.01,41.98,42.01,26353.0,36.1993,36.2165,36.1907,36.2165,26353.0
2020-10-13 12:45:00,42.01,42.02,42.0,42.02,119876.0,36.2165,36.2252,36.2079,36.2252,119876.0
2020-10-13 12:50:00,42.02,42.03,42.01,42.02,35465.0,36.2252,36.2338,36.2165,36.2252,35465.0
2020-10-13 12:55:00,42.02,42.03,42.02,42.03,16651.0,36.2252,36.2338,36.2252,36.2338,16651.0
2020-10-13 13:00:00,42.02,42.03,42.0,42.01,24864.0,36.2252,36.2338,36.2079,36.2165,24864.0
2020-10-13 13:05:00,42.01,42.02,41.96,41.96,46659.0,36.2165,36.2252,36.1734,36.1734,46659.0
2020-10-13 13:10:00,41.96,42.0,41.96,41.99,54047.0,36.1734,36.2079,36.1734,36.1993,54047.0
2020-10-13 13:15:00,41.99,42.04,41.99,42.04,23230.0,36.1993,36.2424,36.1993,36.2424,23230.0
2020-10-13 13:20:00,42.03,42.04,41.98,42.01,57486.0,36.2338,36.2424,36.1907,36.2165,57486.0
2020-10-13 13:25:00,42.01,42.02,42.0,42.01,76977.0,36.2165,36.2252,36.2079,36.2165,76977.0
2020-10-13 13:30:00,42.01,42.01,41.99,42.01,107275.0,36.2165,36.2165,36.1993,36.2165,107275.0
2020-10-13 13:35:00,42.0,42.01,41.99,42.0,71269.0,36.2079,36.2165,36.1993,36.2079,71269.0
2020-10-13 13:40:00,42.01,42.01,41.99,41.99,37502.0,36.2165,36.2165,36.1993,36.1993,37502.0
2020-10-13 13:45:00,41.99,42.0,41.98,41.99,21985.0,36.1993,36.2079,36.1907,36.1993,21985.0
2020-10-13 13:50:00,42.0,42.0,41.98,41.99,44689.0,36.2079,36.2079,36.1907,36.1993,44689.0
2020-10-13 13:55:00,41.99,42.0,41.93,41.94,76414.0,36.1993,36.2079,36.1476,36.1562,76414.0
2020-10-13 14:00:00,41.95,41.95,41.91,41.93,82320.0,36.1648,36.1648,36.1303,36.1476,82320.0
2020-10-13 14:05:00,41.93,41.95,41.92,41.93,29151.0,36.1476,36.1648,36.1389,36.1476,29151.0
2020-10-13 14:10:00,41.93,41.96,41.92,41.95,19802.0,36.1476,36.1734,36.1389,36.1648,19802.0
2020-10-13 14:15:00,41.96,41.99,41.95,41.98,120471.0,36.1734,36.1993,36.1648,36.1907,120471.0
2020-10-13 14:20:00,41.98,41.99,41.96,41.98,37895.0,36.1907,36.1993,36.1734,36.1907,37895.0
2020-10-13 14:25:00,41.98,41.99,41.93,41.93,53194.0,36.1907,36.1993,36.1476,36.1476,53194.0
2020-10-13 14:30:00,41.94,41.95,41.89,41.95,129208.0,36.1562,36.1648,36.1131,36.1648,129208.0
2020-10-13 14:35:00,41.94,41.94,41.92,41.94,78615.0,36.1562,36.1562,36.1389,36.1562,78615.0
2020-10-13 14:40:00,41.94,41.94,41.92,41.93,31409.0,36.1562,36.1562,36.1389,36.1476,31409.0
2020-10-13 14:45:00,41.94,41.96,41.92,41.94,37080.0,36.1562,36.1734,36.1389,36.1562,37080.0
2020-10-13 14:50:00,41.95,41.96,41.94,41.95,59007.0,36.1648,36.1734,36.1562,36.1648,59007.0
2020-10-13 14:55:00,41.95,41.99,41.94,41.98,66347.0,36.1648,36.1993,36.1562,36.1907,66347.0
2020-10-13 15:00:00,41.97,42.0,41.97,42.0,42380.0,36.182,36.2079,36.182,36.2079,42380.0
2020-10-13 15:05:00,42.0,42.01,41.99,42.0,49141.0,36.2079,36.2165,36.1993,36.2079,49141.0
2020-10-13 15:10:00,42.0,42.03,41.99,42.02,21079.0,36.2079,36.2338,36.1993,36.2252,21079.0
2020-10-13 15:15:00,42.01,42.03,42.0,42.03,46227.0,36.2165,36.2338,36.2079,36.2338,46227.0
2020-10-13 15:20:00,42.02,42.07,42.02,42.06,41683.0,36.2252,36.2683,36.2252,36.2596,41683.0
2020-10-13 15:25:00,42.06,42.07,42.05,42.06,67501.0,36.2596,36.2683,36.251,36.2596,67501.0
2020-10-13 15:30:00,42.05,42.08,42.05,42.06,96141.0,36.251,36.2769,36.251,36.2596,96141.0
2020-10-13 15:35:00,42.07,42.08,42.05,42.06,47892.0,36.2683,36.2769,36.251,36.2596,47892.0
2020-10-13 15:40:00,42.06,42.08,42.06,42.06,51267.0,36.2596,36.2769,36.2596,36.2596,51267.0
2020-10-13 15:45:00,42.06,42.06,42.03,42.04,98263.0,36.2596,36.2596,36.2338,36.2424,98263.0
2020-10-13 15:50:00,42.04,42.05,42.03,42.03,125820.0,36.2424,36.251,36.2338,36.2338,125820.0
2020-10-13 15:55:00,42.03,42.04,41.98,41.99,325216.0,36.2338,36.2424,36.1907,36.1993,325216.0
2020-10-14 09:30:00,42.11,42.13,42.08,42.11,131466.0,36.3027,36.32,36.2769,36.3027,131466.0
2020-10-14 09:35:00,42.11,42.12,42.1,42.11,29889.0,36.3027,36.3114,36.2941,36.3027,29889.0
2020-10-14 09:40:00,42.12,42.17,42.11,42.16,66938.0,36.3114,36.3545,36.3027,36.3458,66938.0
2020-10-14 09:45:00,42.16,42.17,42.15,42.16,28908.0,36.3458,36.3545,36.3372,36.3458,28908.0
2020-10-14 09:50:00,42.16,42.18,42.15,42.17,86743.0,36.3458,36.3631,36.3372,36.3545,86743.0
2020-10-14 09:55:00,42.17,42.17,42.15,42.16,23207.0,36.3545,36.3545,36.3372,36.3458,23207.0
2020-10-14 10:00:00,42.17,42.17,42.14,42.16,104967.0,36.3545,36.3545,36.3286,36.3458,104967.0
2020-10-14 10:05:00,42.16,42.17,42.14,42.15,75347.0,36.3458,36.3545,36.3286,36.3372,75347.0
2020-10-14 10:10:00,42.14,42.15,42.12,42.13,127251.0,36.3286,36.3372,36.3114,36.32,127251.0
2020-10-14 10:15:00,42.14,42.14,42.11,42.13,74371.0,36.3286,36.3286,36.3027,36.32,74371.0
2020-10-14 10:20:00,42.11,42.14,42.11,42.12,41611.0,36.3027,36.3286,36.3027,36.3114,41611.0
2020-10-14 10:25:00,42.12,42.12,42.07,42.08,26100.0,36.3114,36.3114,36.2683,36.2769,26100.0
2020-10-14 10:30:00,42.08,42.08,42.05,42.06,42418.0,36.2769,36.2769,36.251,36.2596,42418.0
2020-10-14 10:35:00,42.05,42.11,42.04,42.11,50133.0,36.251,36.3027,36.2424,36.3027,50133.0
2020-10-14 10:40:00,42.11,42.13,42.1,42.13,54656.0,36.3027,36.32,36.2941,36.32,54656.0
2020-10-14 10:45:00,42.12,42.15,42.12,42.13,64746.0,36.3114,36.3372,36.3114,36.32,64746.0
2020-10-14 10:50:00,42.13,42.14,42.11,42.13,36855.0,36.32,36.3286,36.3027,36.32,36855.0
2020-10-14 10:55:00,42.13,42.13,42.09,42.1,144794.0,36.32,36.32,36.2855,36.2941,144794.0
2020-10-14 11:00:00,42.11,42.11,42.08,42.1,100254.0,36.3027,36.3027,36.2769,36.2941,100254.0
2020-10-14 11:05:00,42.1,42.15,42.09,42.14,124428.0,36.2941,36.3372,36.2855,36.3286,124428.0
2020-10-14 11:10:00,42.14,42.15,42.11,42.12,53882.0,36.3286,36.3372,36.3027,36.3114,53882.0
2020-10-14 11:15:00,42.12,42.13,42.11,42.11,47371.0,36.3114,36.32,36.3027,36.3027,47371.0
2020-10-14 11:20:00,42.12,42.13,42.1,42.11,156298.0,36.3114,36.32,36.2941,36.3027,156298.0
2020-10-14 11:25:00,42.12,42.12,42.08,42.09,86376.0,36.3114,36.3114,36.2769,36.2855,86376.0
2020-10-14 11:30:00,42.09,42.11,42.06,42.07,69784.0,36.2855,36.3027,36.2596,36.2683,69784.0
2020-10-14 11:35:00,42.07,42.09,42.06,42.07,41957.0,36.2683,36.2855,36.2596,36.2683,41957.0
2020-10-14 11:40:00,42.06,42.08,42.05,42.07,23072.0,36.2596,36.2769,36.251,36.2683,23072.0
2020-10-14 11:45:00,42.07,42.08,41.99,42.01,49316.0,36.2683,36.2769,36.1993,36.2165,49316.0
2020-10-14 11:50:00,42.01,42.01,41.95,41.96,48627.0,36.2165,36.2165,36.1648,36.1734,48627.0
2020-10-14 11:55:00,41.96,41.98,41.94,41.95,44882.0,36.1734,36.1907,36.1562,36.1648,44882.0
2020-10-14 12:00:00,41.95,41.98,41.94,41.98,71888.0,36.1648,36.1907,36.1562,36.1907,71888.0
2020-10-14 12:05:00,41.97,42.0,41.96,41.98,108925.0,36.182,36.2079,36.1734,36.1907,108925.0
2020-10-14 12:10:00,41.97,41.98,41.94,41.96,68493.0,36.182,36.1907,36.1562,36.1734,68493.0
2020-10-14 12:15:00,41.96,41.96,41.89,41.9,58892.0,36.1734,36.1734,36.1131,36.1217,58892.0
2020-10-14 12:20:00,41.89,41.9,41.86,41.86,75452.0,36.1131,36.1217,36.0872,36.0872,75452.0
2020-10-14 12:25:00,41.86,41.91,41.85,41.91,116345.0,36.0872,36.1303,36.0786,36.1303,116345.0
2020-10-14 12:30:00,41.91,41.93,41.89,41.92,103477.0,36.1303,36.1476,36.1131,36.1389,103477.0
2020-10-14 12:35:00,41.91,41.93,41.88,41.91,131204.0,36.1303,36.1476,36.1045,36.1303,131204.0
2020-10-14 12:40:00,41.91,41.94,41.91,41.94,28999.0,36.1303,36.1562,36.1303,36.1562,28999.0
2020-10-14 12:45:00,41.93,41.94,41.92,41.93,34577.0,36.1476,36.1562,36.1389,36.1476,34577.0
2020-10-14 12:50:00,41.93,41.93,41.91,41.93,29582.0,36.1476,36.1476,36.1303,36.1476,29582.0
2020-10-14 12:55:00,41.93,41.94,41.91,41.93,46327.0,36.1476,36.1562,36.1303,36.1476,46327.0
2020-10-14 13:00:00,41.92,41.96,41.91,41.96,20532.0,36.1389,36.1734,36.1303,36.1734,20532.0
2020-10-14 13:05:00,41.96,41.97,41.95,41.97,52383.0,36.1734,36.182,36.1648,36.182,52383.0
2020-10-14 13:10:00,41.97,41.97,41.94,41.95,32351.0,36.182,36.182,36.1562,36.1648,32351.0
2020-10-14 13:15:00,41.96,41.96,41.94,41.96,44868.0,36.1734,36.1734,36.1562,36.1734,44868.0
2020-10-14 13:20:00,41.96,41.96,41.93,41.94,57164.0,36.1734,36.1734,36.1476,36.1562,57164.0
2020-10-14 13:25:00,41.94,41.95,41.92,41.92,46814.0,36.1562,36.1648,36.1389,36.1389,46814.0
2020-10-14 13:30:00,41.92,41.93,41.88,41.89,13061.0,36.1389,36.1476,36.1045,36.1131,13061.0
2020-10-14 13:35:00,41.88,41.91,41.88,41.9,55389.0,36.1045,36.1303,36.1045,36.1217,55389.0
2020-10-14 13:40:00,41.91,41.92,41.9,41.92,67288.0,36.1303,36.1389,36.1217,36.1389,67288.0
2020-10-14 13:45:00,41.92,41.94,41.91,41.94,134440.0,36.1389,36.1562,36.1303,36.1562,134440.0
2020-10-14 13:50:00,41.94,41.95,41.92,41.95,33360.0,36.1562,36.1648,36.1389,36.1648,33360.0
2020-10-14 13:55:00,41.95,41.96,41.94,41.95,53305.0,36.1648,36.1734,36.1562,36.1648,53305.0
2020-10-14 14:00:00,41.94,41.95,41.93,41.94,67927.0,36.1562,36.1648,36.1476,36.1562,67927.0
2020-10-14 14:05:00,41.94,41.97,41.93,41.96,202807.0,36.1562,36.182,36.1476,36.1734,202807.0
2020-10-14 14:10:00,41.95,41.97,41.95,41.97,60774.0,36.1648,36.182,36.1648,36.182,60774.0
2020-10-14 14:15:00,41.97,41.98,41.95,41.95,105666.0,36.182,36.1907,36.1648,36.1648,105666.0
2020-10-14 14:20:00,41.95,41.96,41.93,41.95,101671.0,36.1648,36.1734,36.1476,36.1648,101671.0
2020-10-14 14:25:00,41.95,41.95,41.91,41.92,70666.0,36.1648,36.1648,36.1303,36.1389,70666.0
2020-10-14 14:30:00,41.92,41.93,41.86,41.86,43063.0,36.1389,36.1476,36.0872,36.0872,43063.0
2020-10-14 14:35:00,41.86,41.89,41.85,41.86,36572.0,36.0872,36.1131,36.0786,36.0872,36572.0
2020-10-14 14:40:00,41.87,41.89,41.85,41.87,47434.0,36.0958,36.1131,36.0786,36.0958,47434.0
2020-10-14 14:45:00,41.87,41.9,41.86,41.9,68122.0,36.0958,36.1217,36.0872,36.1217,68122.0
2020-10-14 14:50:00,41.9,41.91,41.89,41.9,79639.0,36.1217,36.1303,36.1131,36.1217,79639.0
2020-10-14 14:55:00,41.89,41.93,41.89,41.92,114992.0,36.1131,36.1476,36.1131,36.1389,114992.0
2020-10-14 15:00:00,41.92,41.94,41.91,41.94,60689.0,36.1389,36.1562,36.1303,36.1562,60689.0
2020-10-14 15:05:00,41.93,41.97,41.93,41.95,126131.0,36.1476,36.182,36.1476,36.1648,126131.0
2020-10-14 15:10:00,41.95,41.98,41.95,41.97,96314.0,36.1648,36.1907,36.1648,36.182,96314.0
2020-10-14 15:15:00,41.98,41.98,41.95,41.97,97512.0,36.1907,36.1907,36.1648,36.182,97512.0
2020-10-14 15:20:00,41.97,41.98,41.95,41.95,73585.0,36.182,36.1907,36.1648,36.1648,73585.0
2020-10-14 15:25:00,41.96,41.96,41.94,41.95,64076.0,36.1734,36.1734,36.1562,36.1648,64076.0
2020-10-14 15:30:00,41.95,41.98,41.94,41.97,67739.0,36.1648,36.1907,36.1562,36.182,67739.0
2020-10-14 15:35:00,41.97,41.98,41.92,41.94,80370.0,36.182,36.1907,36.1389,36.1562,80370.0
2020-10-14 15:40:00,41.94,41.96,41.93,41.96,63812.0,36.1562,36.1734,36.1476,36.1734,63812.0
2020-10-14 15:45:00,41.95,41.96,41.92,41.94,122662.0,36.1648,36.1734,36.1389,36.1562,122662.0
2020-10-14 15:50:00,41.93,41.97,41.93,41.94,140446.0,36.1476,36.182,36.1476,36.1562,140446.0
2020-10-14 15:55:00,41.93,41.94,41.88,41.89,352311.0,36.1476,36.1562,36.1045,36.1131,352311.0
2020-10-15 09:30:00,41.08,41.15,41.08,41.15,214717.0,35.4148,35.4751,35.4148,35.4751,214717.0
2020-10-15 09:35:00,41.16,41.18,41.13,41.15,42997.0,35.4838,35.501,35.4579,35.4751,42997.0
2020-10-15 09:40:00,41.14,41.18,41.12,41.16,41760.0,35.4665,35.501,35.4493,35.4838,41760.0
2020-10-15 09:45:00,41.17,41.2,41.16,41.2,43269.0,35.4924,35.5182,35.4838,35.5182,43269.0
2020-10-15 09:50:00,41.2,41.27,41.19,41.26,37769.0,35.5182,35.5786,35.5096,35.57,37769.0
2020-10-15 09:55:00,41.26,41.27,41.23,41.26,134972.0,35.57,35.5786,35.5441,35.57,134972.0
2020-10-15 10:00:00,41.26,41.27,41.21,41.23,182953.0,35.57,35.5786,35.5269,35.5441,182953.0
2020-10-15 10:05:00,41.24,41.25,41.2,41.2,138402.0,35.5527,35.5613,35.5182,35.5182,138402.0
2020-10-15 10:10:00,41.21,41.22,41.18,41.19,133143.0,35.5269,35.5355,35.501,35.5096,133143.0
2020-10-15 10:15:00,41.18,41.25,41.17,41.2,107997.0,35.501,35.5613,35.4924,35.5182,107997.0
2020-10-15 10:20:00,41.2,41.21,41.17,41.2,146221.0,35.5182,35.5269,35.4924,35.5182,146221.0
2020-10-15 10:25:00,41.19,41.2,41.14,41.15,95975.0,35.5096,35.5182,35.4665,35.4751,95975.0
2020-10-15 10:30:00,41.16,41.17,41.1,41.14,90873.0,35.4838,35.4924,35.432,35.4665,90873.0
2020-10-15 10:35:00,41.13,41.14,41.09,41.12,127413.0,35.4579,35.4665,35.4234,35.4493,127413.0
2020-10-15 10:40:00,41.1,41.13,41.09,41.11,107678.0,35.432,35.4579,35.4234,35.4406,107678.0
2020-10-15 10:45:00,41.11,41.15,41.09,41.13,109931.0,35.4406,35.4751,35.4234,35.4579,109931.0
2020-10-15 10:50:00,41.13,41.17,41.12,41.15,170590.0,35.4579,35.4924,35.4493,35.4751,170590.0
2020-10-15 10:55:00,41.15,41.19,41.12,41.18,169502.0,35.4751,35.5096,35.4493,35.501,169502.0
2020-10-15 11:00:00,41.18,41.19,41.14,41.17,130696.0,35.501,35.5096,35.4665,35.4924,130696.0
2020-10-15 11:05:00,41.17,41.23,41.16,41.22,116643.0,35.4924,35.5441,35.4838,35.5355,116643.0
2020-10-15 11:10:00,41.21,41.25,41.21,41.24,138749.0,35.5269,35.5613,35.5269,35.5527,138749.0
2020-10-15 11:15:00,41.24,41.27,41.23,41.26,117903.0,35.5527,35.5786,35.5441,35.57,117903.0
2020-10-15 11:20:00,41.26,41.29,41.25,41.27,205910.0,35.57,35.5958,35.5613,35.5786,205910.0
2020-10-15 11:25:00,41.26,41.27,41.21,41.23,215861.0,35.57,35.5786,35.5269,35.5441,215861.0
2020-10-15 11:30:00,41.23,41.26,41.18,41.24,936746.0,35.5441,35.57,35.501,35.5527,936746.0
2020-10-15 11:35:00,41.25,41.27,41.22,41.24,53054.0,35.5613,35.5786,35.5355,35.5527,53054.0
2020-10-15 11:40:00,41.25,41.27,41.23,41.24,54297.0,35.5613,35.5786,35.5441,35.5527,54297.0
2020-10-15 11:45:00,41.25,41.3,41.24,41.28,183107.0,35.5613,35.6044,35.5527,35.5872,183107.0
2020-10-15 11:50:00,41.28,41.35,41.26,41.33,303007.0,35.5872,35.6475,35.57,35.6303,303007.0
2020-10-15 11:55:00,41.32,41.35,41.28,41.29,90999.0,35.6217,35.6475,35.5872,35.5958,90999.0
2020-10-15 12:00:00,41.28,41.31,41.27,41.3,114200.0,35.5872,35.6131,35.5786,35.6044,114200.0
2020-10-15 12:05:00,41.31,41.33,41.28,41.29,43577.0,35.6131,35.6303,35.5872,35.5958,43577.0
2020-10-15 12:10:00,41.29,41.3,41.28,41.3,208871.0,35.5958,35.6044,35.5872,35.6044,208871.0
2020-10-15 12:15:00,41.29,41.31,41.28,41.29,25365.0,35.5958,35.6131,35.5872,35.5958,25365.0
2020-10-15 12:20:00,41.29,41.29,41.28,41.29,40845.0,35.5958,35.5958,35.5872,35.5958,40845.0
2020-10-15 12:25:00,41.29,41.31,41.27,41.28,39981.0,35.5958,35.6131,35.5786,35.5872,39981.0
2020-10-15 12:30:00,41.29,41.3,41.25,41.26,21335.0,35.5958,35.6044,35.5613,35.57,21335.0
2020-10-15 12:35:00,41.26,41.29,41.26,41.28,51996.0,35.57,35.5958,35.57,35.5872,51996.0
2020-10-15 12:40:00,41.28,41.31,41.28,41.28,35365.0,35.5872,35.6131,35.5872,35.5872,35365.0
2020-10-15 12:45:00,41.27,41.29,41.25,41.27,114509.0,35.5786,35.5958,35.5613,35.5786,114509.0
2020-10-15 12:50:00,41.27,41.32,41.27,41.29,67213.0,35.5786,35.6217,35.5786,35.5958,67213.0
2020-10-15 12:55:00,41.29,41.32,41.29,41.31,49409.0,35.5958,35.6217,35.5958,35.6131,49409.0
2020-10-15 13:00:00,41.32,41.33,41.31,41.32,79557.0,35.6217,35.6303,35.6131,35.6217,79557.0
2020-10-15 13:05:00,41.32,41.33,41.31,41.32,155823.0,35.6217,35.6303,35.6131,35.6217,155823.0
2020-10-15 13:10:00,41.31,41.34,41.31,41.34,65865.0,35.6131,35.6389,35.6131,35.6389,65865.0
2020-10-15 13:15:00,41.33,41.36,41.32,41.34,36542.0,35.6303,35.6562,35.6217,35.6389,36542.0
2020-10-15 13:20:00,41.35,41.36,41.34,41.35,38960.0,35.6475,35.6562,35.6389,35.6475,38960.0
2020-10-15 13:25:00,41.35,41.38,41.34,41.36,91209.0,35.6475,35.6734,35.6389,35.6562,91209.0
2020-10-15 13:30:00,41.36,41.37,41.35,41.37,40899.0,35.6562,35.6648,35.6475,35.6648,40899.0
2020-10-15 13:35:00,41.37,41.38,41.36,41.37,41897.0,35.6648,35.6734,35.6562,35.6648,41897.0
2020-10-15 13:40:00,41.37,41.39,41.36,41.39,52092.0,35.6648,35.682,35.6562,35.682,52092.0
2020-10-15 13:45:00,41.39,41.4,41.37,41.38,31987.0,35.682,35.6907,35.6648,35.6734,31987.0
2020-10-15 13:50:00,41.38,41.39,41.37,41.39,58657.0,35.6734,35.682,35.6648,35.682,58657.0
2020-10-15 13:55:00,41.38,41.39,41.37,41.38,46048.0,35.6734,35.682,35.6648,35.6734,46048.0
2020-10-15 14:00:00,41.38,41.4,41.38,41.4,33384.0,35.6734,35.6907,35.6734,35.6907,33384.0
2020-10-15 14:05:00,41.4,41.42,41.39,41.41,88350.0,35.6907,35.7079,35.682,35.6993,88350.0
2020-10-15 14:10:00,41.41,41.42,41.4,41.41,101201.0,35.6993,35.7079,35.6907,35.6993,101201.0
2020-10-15 14:15:00,41.41,41.42,41.4,41.41,62950.0,35.6993,35.7079,35.6907,35.6993,62950.0
2020-10-15 14:20:00,41.4,41.42,41.4,41.41,39519.0,35.6907,35.7079,35.6907,35.6993,39519.0
2020-10-15 14:25:00,41.41,41.42,41.4,41.41,39955.0,35.6993,35.7079,35.6907,35.6993,39955.0
2020-10-15 14:30:00,41.41,41.41,41.4,41.4,59462.0,35.6993,35.6993,35.6907,35.6907,59462.0
2020-10-15 14:35:00,41.41,41.41,41.37,41.38,57596.0,35.6993,35.6993,35.6648,35.6734,57596.0
2020-10-15 14:40:00,41.37,41.38,41.35,41.36,42427.0,35.6648,35.6734,35.6475,35.6562,42427.0
2020-10-15 14:45:00,41.35,41.36,41.34,41.34,37423.0,35.6475,35.6562,35.6389,35.6389,37423.0
2020-10-15 14:50:00,41.35,41.38,41.34,41.38,732110.0,35.6475,35.6734,35.6389,35.6734,732110.0
2020-10-15 14:55:00,41.38,41.4,41.37,41.4,42649.0,35.6734,35.6907,35.6648,35.6907,42649.0
2020-10-15 15:00:00,41.39,41.42,41.39,41.41,43869.0,35.682,35.7079,35.682,35.6993,43869.0
2020-10-15 15:05:00,41.41,41.42,41.41,41.41,46280.0,35.6993,35.7079,35.6993,35.6993,46280.0
2020-10-15 15:10:00,41.42,41.42,41.39,41.41,91123.0,35.7079,35.7079,35.682,35.6993,91123.0
2020-10-15 15:15:00,41.4,41.42,41.4,41.42,56179.0,35.6907,35.7079,35.6907,35.7079,56179.0
2020-10-15 15:20:00,41.42,41.43,41.41,41.43,64841.0,35.7079,35.7165,35.6993,35.7165,64841.0
2020-10-15 15:25:00,41.42,41.46,41.42,41.45,63956.0,35.7079,35.7424,35.7079,35.7338,63956.0
2020-10-15 15:30:00,41.45,41.47,41.43,41.46,39569.0,35.7338,35.751,35.7165,35.7424,39569.0
2020-10-15 15:35:00,41.46,41.47,41.44,41.47,55548.0,35.7424,35.751,35.7251,35.751,55548.0
2020-10-15 15:40:00,41.46,41.47,41.45,41.46,138202.0,35.7424,35.751,35.7338,35.7424,138202.0
2020-10-15 15:45:00,41.46,41.46,41.42,41.43,116491.0,35.7424,35.7424,35.7079,35.7165,116491.0
2020-10-15 15:50:00,41.43,41.45,41.43,41.43,85979.0,35.7165,35.7338,35.7165,35.7165,85979.0
2020-10-15 15:55:00,41.43,41.44,41.41,41.43,675545.0,35.7165,35.7251,35.6993,35.7165,675545.0
2020-10-16 09:30:00,41.55,41.59,41.52,41.55,112947.0,35.82,35.8545,35.7941,35.82,112947.0
2020-10-16 09:35:00,41.54,41.55,41.49,41.5,36115.0,35.8113,35.82,35.7682,35.7769,36115.0
2020-10-16 09:40:00,41.51,41.53,41.5,41.5,35573.0,35.7855,35.8027,35.7769,35.7769,35573.0
2020-10-16 09:45:00,41.51,41.55,41.5,41.55,481102.0,35.7855,35.82,35.7769,35.82,481102.0
2020-10-16 09:50:00,41.55,41.55,41.49,41.5,33762.0,35.82,35.82,35.7682,35.7769,33762.0
2020-10-16 09:55:00,41.5,41.59,41.5,41.58,116729.0,35.7769,35.8545,35.7769,35.8458,116729.0
2020-10-16 10:00:00,41.59,41.63,41.58,41.61,154652.0,35.8545,35.8889,35.8458,35.8717,154652.0
2020-10-16 10:05:00,41.62,41.65,41.6,41.63,72845.0,35.8803,35.9062,35.8631,35.8889,72845.0
2020-10-16 10:10:00,41.63,41.65,41.62,41.64,121896.0,35.8889,35.9062,35.8803,35.8976,121896.0
2020-10-16 10:15:00,41.64,41.7,41.63,41.69,65268.0,35.8976,35.9493,35.8889,35.9407,65268.0
2020-10-16 10:20:00,41.69,41.72,41.67,41.69,39811.0,35.9407,35.9665,35.9234,35.9407,39811.0
2020-10-16 10:25:00,41.7,41.73,41.69,41.73,116772.0,35.9493,35.9751,35.9407,35.9751,116772.0
2020-10-16 10:30:00,41.73,41.74,41.69,41.72,59354.0,35.9751,35.9838,35.9407,35.9665,59354.0
2020-10-16 10:35:00,41.72,41.73,41.69,41.7,78886.0,35.9665,35.9751,35.9407,35.9493,78886.0
2020-10-16 10:40:00,41.69,41.71,41.66,41.68,76249.0,35.9407,35.9579,35.9148,35.932,76249.0
2020-10-16 10:45:00,41.68,41.69,41.64,41.64,162014.0,35.932,35.9407,35.8976,35.8976,162014.0
2020-10-16 10:50:00,41.65,41.68,41.64,41.67,129354.0,35.9062,35.932,35.8976,35.9234,129354.0
2020-10-16 10:55:00,41.66,41.68,41.65,41.66,54194.0,35.9148,35.932,35.9062,35.9148,54194.0
2020-10-16 11:00:00,41.66,41.67,41.65,41.66,86229.0,35.9148,35.9234,35.9062,35.9148,86229.0
2020-10-16 11:05:00,41.66,41.67,41.64,41.65,88452.0,35.9148,35.9234,35.8976,35.9062,88452.0
2020-10-16 11:10:00,41.65,41.67,41.62,41.64,147333.0,35.9062,35.9234,35.8803,35.8976,147333.0
2020-10-16 11:15:00,41.64,41.65,41.61,41.64,61596.0,35.8976,35.9062,35.8717,35.8976,61596.0
2020-10-16 11:20:00,41.65,41.65,41.58,41.59,134929.0,35.9062,35.9062,35.8458,35.8545,134929.0
2020-10-16 11:25:00,41.6,41.63,41.58,41.61,154001.0,35.8631,35.8889,35.8458,35.8717,154001.0
2020-10-16 11:30:00,41.61,41.63,41.59,41.6,126383.0,35.8717,35.8889,35.8545,35.8631,126383.0
2020-10-16 11:35:00,41.61,41.63,41.6,41.61,53135.0,35.8717,35.8889,35.8631,35.8717,53135.0
2020-10-16 11:40:00,41.61,41.63,41.61,41.62,43299.0,35.8717,35.8889,35.8717,35.8803,43299.0
2020-10-16 11:45:00,41.62,41.65,41.61,41.64,35321.0,35.8803,35.9062,35.8717,35.8976,35321.0
2020-10-16 11:50:00,41.65,41.66,41.64,41.66,44364.0,35.9062,35.9148,35.8976,35.9148,44364.0
2020-10-16 11:55:00,41.66,41.66,41.63,41.64,20359.0,35.9148,35.9148,35.8889,35.8976,20359.0
2020-10-16 12:00:00,41.64,41.64,41.62,41.63,13082.0,35.8976,35.8976,35.8803,35.8889,13082.0
2020-10-16 12:05:00,41.63,41.63,41.58,41.6,36948.0,35.8889,35.8889,35.8458,35.8631,36948.0
2020-10-16 12:10:00,41.6,41.62,41.59,41.62,28224.0,35.8631,35.8803,35.8545,35.8803,28224.0
2020-10-16 12:15:00,41.63,41.64,41.61,41.62,30756.0,35.8889,35.8976,35.8717,35.8803,30756.0
2020-10-16 12:20:00,41.62,41.63,41.59,41.61,36022.0,35.8803,35.8889,35.8545,35.8717,36022.0
2020-10-16 12:25:00,41.61,41.63,41.6,41.63,36685.0,35.8717,35.8889,35.8631,35.8889,36685.0
2020-10-16 12:30:00,41.62,41.63,41.57,41.59,55621.0,35.8803,35.8889,35.8372,35.8545,55621.0
2020-10-16 12:35:00,41.59,41.6,41.57,41.59,127353.0,35.8545,35.8631,35.8372,35.8545,127353.0
2020-10-16 12:40:00,41.58,41.59,41.55,41.57,46717.0,35.8458,35.8545,35.82,35.8372,46717.0
2020-10-16 12:45:00,41.57,41.59,41.56,41.59,26039.0,35.8372,35.8545,35.8286,35.8545,26039.0
2020-10-16 12:50:00,41.59,41.59,41.56,41.59,45058.0,35.8545,35.8545,35.8286,35.8545,45058.0
2020-10-16 12:55:00,41.59,41.62,41.58,41.61,14598.0,35.8545,35.8803,35.8458,35.8717,14598.0
2020-10-16 13:00:00,41.61,41.61,41.59,41.6,44743.0,35.8717,35.8717,35.8545,35.8631,44743.0
2020-10-16 13:05:00,41.6,41.62,41.59,41.61,66612.0,35.8631,35.8803,35.8545,35.8717,66612.0
2020-10-16 13:10:00,41.61,41.63,41.61,41.62,43577.0,35.8717,35.8889,35.8717,35.8803,43577.0
2020-10-16 13:15:00,41.61,41.64,41.61,41.63,37984.0,35.8717,35.8976,35.8717,35.8889,37984.0
2020-10-16 13:20:00,41.63,41.64,41.62,41.63,23577.0,35.8889,35.8976,35.8803,35.8889,23577.0
2020-10-16 13:25:00,41.63,41.63,41.61,41.63,31163.0,35.8889,35.8889,35.8717,35.8889,31163.0
2020-10-16 13:30:00,41.63,41.63,41.61,41.61,35964.0,35.8889,35.8889,35.8717,35.8717,35964.0
2020-10-16 13:35:00,41.61,41.63,41.61,41.62,58752.0,35.8717,35.8889,35.8717,35.8803,58752.0
2020-10-16 13:40:00,41.63,41.63,41.61,41.62,25599.0,35.8889,35.8889,35.8717,35.8803,25599.0
2020-10-16 13:45:00,41.62,41.64,41.61,41.64,22751.0,35.8803,35.8976,35.8717,35.8976,22751.0
2020-10-16 13:50:00,41.63,41.64,41.63,41.64,18506.0,35.8889,35.8976,35.8889,35.8976,18506.0
2020-10-16 13:55:00,41.64,41.64,41.61,41.62,47974.0,35.8976,35.8976,35.8717,35.8803,47974.0
2020-10-16 14:00:00,41.61,41.63,41.59,41.59,30814.0,35.8717,35.8889,35.8545,35.8545,30814.0
2020-10-16 14:05:00,41.6,41.63,41.59,41.62,40619.0,35.8631,35.8889,35.8545,35.8803,40619.0
2020-10-16 14:10:00,41.63,41.65,41.62,41.64,36098.0,35.8889,35.9062,35.8803,35.8976,36098.0
2020-10-16 14:15:00,41.64,41.64,41.63,41.64,44510.0,35.8976,35.8976,35.8889,35.8976,44510.0
2020-10-16 14:20:00,41.64,41.65,41.63,41.64,56350.0,35.8976,35.9062,35.8889,35.8976,56350.0
2020-10-16 14:25:00,41.64,41.65,41.63,41.65,30400.0,35.8976,35.9062,35.8889,35.9062,30400.0
2020-10-16 14:30:00,41.65,41.65,41.63,41.64,46210.0,35.9062,35.9062,35.8889,35.8976,46210.0
2020-10-16 14:35:00,41.64,41.65,41.63,41.65,39232.0,35.8976,35.9062,35.8889,35.9062,39232.0
2020-10-16 14:40:00,41.64,41.65,41.63,41.64,38725.0,35.8976,35.9062,35.8889,35.8976,38725.0
2020-10-16 14:45:00,41.63,41.64,41.62,41.63,39276.0,35.8889,35.8976,35.8803,35.8889,39276.0
2020-10-16 14:50:00,41.63,41.65,41.62,41.65,64804.0,35.8889,35.9062,35.8803,35.9062,64804.0
2020-10-16 14:55:00,41.65,41.66,41.64,41.65,51040.0,35.9062,35.9148,35.8976,35.9062,51040.0
2020-10-16 15:00:00,41.65,41.65,41.6,41.61,49339.0,35.9062,35.9062,35.8631,35.8717,49339.0
2020-10-16 15:05:00,41.61,41.62,41.59,41.6,58922.0,35.8717,35.8803,35.8545,35.8631,58922.0
2020-10-16 15:10:00,41.59,41.6,41.57,41.57,71552.0,35.8545,35.8631,35.8372,35.8372,71552.0
2020-10-16 15:15:00,41.57,41.59,41.57,41.58,120376.0,35.8372,35.8545,35.8372,35.8458,120376.0
2020-10-16 15:20:00,41.58,41.59,41.57,41.58,34980.0,35.8458,35.8545,35.8372,35.8458,34980.0
2020-10-16 15:25:00,41.58,41.6,41.57,41.6,44611.0,35.8458,35.8631,35.8372,35.8631,44611.0
2020-10-16 15:30:00,41.59,41.59,41.56,41.57,65558.0,35.8545,35.8545,35.8286,35.8372,65558.0
2020-10-16 15:35:00,41.57,41.58,41.56,41.56,40055.0,35.8372,35.8458,35.8286,35.8286,40055.0
2020-10-16 15:40:00,41.56,41.58,41.55,41.58,67270.0,35.8286,35.8458,35.82,35.8458,67270.0
2020-10-16 15:45:00,41.58,41.59,41.57,41.58,74611.0,35.8458,35.8545,35.8372,35.8458,74611.0
2020-10-16 15:50:00,41.58,41.59,41.57,41.58,68710.0,35.8458,35.8545,35.8372,35.8458,68710.0
2020-10-16 15:55:00,41.57,41.59,41.55,41.56,320335.0,35.8372,35.8545,35.82,35.8286,320335.0
2020-10-19 09:30:00,41.77,41.82,41.76,41.8,198274.0,36.0096,36.0527,36.001,36.0355,198274.0
2020-10-19 09:35:00,41.8,41.82,41.77,41.78,167907.0,36.0355,36.0527,36.0096,36.0182,167907.0
2020-10-19 09:40:00,41.78,41.79,41.75,41.75,80349.0,36.0182,36.0269,35.9924,35.9924,80349.0
2020-10-19 09:45:00,41.75,41.78,41.73,41.78,102419.0,35.9924,36.0182,35.9751,36.0182,102419.0
2020-10-19 09:50:00,41.77,41.81,41.77,41.8,102044.0,36.0096,36.0441,36.0096,36.0355,102044.0
2020-10-19 09:55:00,41.79,41.81,41.77,41.79,54882.0,36.0269,36.0441,36.0096,36.0269,54882.0
2020-10-19 10:00:00,41.76,41.78,41.74,41.77,101686.0,36.001,36.0182,35.9838,36.0096,101686.0
2020-10-19 10:05:00,41.77,41.77,41.67,41.67,112304.0,36.0096,36.0096,35.9234,35.9234,112304.0
2020-10-19 10:10:00,41.67,41.7,41.64,41.7,162717.0,35.9234,35.9493,35.8976,35.9493,162717.0
2020-10-19 10:15:00,41.7,41.77,41.7,41.76,35197.0,35.9493,36.0096,35.9493,36.001,35197.0
2020-10-19 10:20:00,41.76,41.77,41.74,41.76,70759.0,36.001,36.0096,35.9838,36.001,70759.0
2020-10-19 10:25:00,41.75,41.8,41.74,41.8,81643.0,35.9924,36.0355,35.9838,36.0355,81643.0
2020-10-19 10:30:00,41.81,41.81,41.78,41.78,196061.0,36.0441,36.0441,36.0182,36.0182,196061.0
2020-10-19 10:35:00,41.78,41.79,41.73,41.76,271107.0,36.0182,36.0269,35.9751,36.001,271107.0
2020-10-19 10:40:00,41.76,41.79,41.74,41.74,219129.0,36.001,36.0269,35.9838,35.9838,219129.0
2020-10-19 10:45:00,41.74,41.76,41.7,41.75,62181.0,35.9838,36.001,35.9493,35.9924,62181.0
2020-10-19 10:50:00,41.75,41.78,41.73,41.77,40134.0,35.9924,36.0182,35.9751,36.0096,40134.0
2020-10-19 10:55:00,41.77,41.79,41.76,41.76,24251.0,36.0096,36.0269,36.001,36.001,24251.0
2020-10-19 11:00:00,41.76,41.81,41.76,41.8,43473.0,36.001,36.0441,36.001,36.0355,43473.0
2020-10-19 11:05:00,41.79,41.81,41.77,41.79,35305.0,36.0269,36.0441,36.0096,36.0269,35305.0
2020-10-19 11:10:00,41.78,41.79,41.76,41.78,103877.0,36.0182,36.0269,36.001,36.0182,103877.0
2020-10-19 11:15:00,41.78,41.81,41.75,41.79,17166.0,36.0182,36.0441,35.9924,36.0269,17166.0
2020-10-19 11:20:00,41.76,41.76,41.69,41.7,50117.0,36.001,36.001,35.9407,35.9493,50117.0
2020-10-19 11:25:00,41.69,41.73,41.68,41.72,19397.0,35.9407,35.9751,35.932,35.9665,19397.0
2020-10-19 11:30:00,41.72,41.73,41.68,41.7,51808.0,35.9665,35.9751,35.932,35.9493,51808.0
2020-10-19 11:35:00,41.71,41.75,41.7,41.73,46901.0,35.9579,35.9924,35.9493,35.9751,46901.0
2020-10-19 11:40:00,41.72,41.75,41.72,41.72,18969.0,35.9665,35.9924,35.9665,35.9665,18969.0
2020-10-19 11:45:00,41.72,41.74,41.71,41.72,29240.0,35.9665,35.9838,35.9579,35.9665,29240.0
2020-10-19 11:50:00,41.71,41.73,41.71,41.72,33790.0,35.9579,35.9751,35.9579,35.9665,33790.0
2020-10-19 11:55:00,41.71,41.73,41.7,41.72,50076.0,35.9579,35.9751,35.9493,35.9665,50076.0
2020-10-19 12:00:00,41.71,41.75,41.69,41.73,48175.0,35.9579,35.9924,35.9407,35.9751,48175.0
2020-10-19 12:05:00,41.73,41.75,41.7,41.73,45633.0,35.9751,35.9924,35.9493,35.9751,45633.0
2020-10-19 12:10:00,41.74,41.75,41.71,41.71,46584.0,35.9838,35.9924,35.9579,35.9579,46584.0
2020-10-19 12:15:00,41.72,41.73,41.7,41.71,51557.0,35.9665,35.9751,35.9493,35.9579,51557.0
2020-10-19 12:20:00,41.71,41.72,41.69,41.72,22587.0,35.9579,35.9665,35.9407,35.9665,22587.0
2020-10-19 12:25:00,41.71,41.72,41.69,41.69,67509.0,35.9579,35.9665,35.9407,35.9407,67509.0
2020-10-19 12:30:00,41.7,41.71,41.68,41.7,32279.0,35.9493,35.9579,35.932,35.9493,32279.0
2020-10-19 12:35:00,41.69,41.71,41.68,41.69,88199.0,35.9407,35.9579,35.932,35.9407,88199.0
2020-10-19 12:40:00,41.7,41.72,41.69,41.72,59781.0,35.9493,35.9665,35.9407,35.9665,59781.0
2020-10-19 12:45:00,41.72,41.73,41.71,41.71,44422.0,35.9665,35.9751,35.9579,35.9579,44422.0
2020-10-19 12:50:00,41.72,41.73,41.7,41.71,52351.0,35.9665,35.9751,35.9493,35.9579,52351.0
2020-10-19 12:55:00,41.71,41.73,41.7,41.71,11214.0,35.9579,35.9751,35.9493,35.9579,11214.0
2020-10-19 13:00:00,41.71,41.73,41.69,41.69,24326.0,35.9579,35.9751,35.9407,35.9407,24326.0
2020-10-19 13:05:00,41.69,41.7,41.69,41.69,14464.0,35.9407,35.9493,35.9407,35.9407,14464.0
2020-10-19 13:10:00,41.69,41.71,41.68,41.71,20759.0,35.9407,35.9579,35.932,35.9579,20759.0
2020-10-19 13:15:00,41.71,41.71,41.7,41.7,14359.0,35.9579,35.9579,35.9493,35.9493,14359.0
2020-10-19 13:20:00,41.71,41.72,41.69,41.7,27864.0,35.9579,35.9665,35.9407,35.9493,27864.0
2020-10-19 13:25:00,41.7,41.7,41.68,41.69,35675.0,35.9493,35.9493,35.932,35.9407,35675.0
2020-10-19 13:30:00,41.69,41.69,41.64,41.65,47264.0,35.9407,35.9407,35.8976,35.9062,47264.0
2020-10-19 13:35:00,41.65,41.66,41.64,41.66,45064.0,35.9062,35.9148,35.8976,35.9148,45064.0
2020-10-19 13:40:00,41.65,41.66,41.63,41.65,26412.0,35.9062,35.9148,35.8889,35.9062,26412.0
2020-10-19 13:45:00,41.65,41.65,41.6,41.62,132064.0,35.9062,35.9062,35.8631,35.8803,132064.0
2020-10-19 13:50:00,41.62,41.63,41.6,41.62,49329.0,35.8803,35.8889,35.8631,35.8803,49329.0
2020-10-19 13:55:00,41.62,41.63,41.61,41.62,19234.0,35.8803,35.8889,35.8717,35.8803,19234.0
2020-10-19 14:00:00,41.62,41.62,41.58,41.59,80123.0,35.8803,35.8803,35.8458,35.8545,80123.0
2020-10-19 14:05:00,41.59,41.61,41.59,41.59,64815.0,35.8545,35.8717,35.8545,35.8545,64815.0
2020-10-19 14:10:00,41.6,41.62,41.59,41.62,29396.0,35.8631,35.8803,35.8545,35.8803,29396.0
2020-10-19 14:15:00,41.62,41.64,41.62,41.63,50092.0,35.8803,35.8976,35.8803,35.8889,50092.0
2020-10-19 14:20:00,41.62,41.65,41.62,41.64,28552.0,35.8803,35.9062,35.8803,35.8976,28552.0
2020-10-19 14:25:00,41.64,41.64,41.62,41.63,35114.0,35.8976,35.8976,35.8803,35.8889,35114.0
2020-10-19 14:30:00,41.63,41.63,41.55,41.55,53697.0,35.8889,35.8889,35.82,35.82,53697.0
2020-10-19 14:35:00,41.56,41.56,41.51,41.52,32074.0,35.8286,35.8286,35.7855,35.7941,32074.0
2020-10-19 14:40:00,41.52,41.54,41.49,41.5,25223.0,35.7941,35.8113,35.7682,35.7769,25223.0
2020-10-19 14:45:00,41.49,41.49,41.45,41.46,52616.0,35.7682,35.7682,35.7338,35.7424,52616.0
2020-10-19 14:50:00,41.45,41.46,41.43,41.45,98154.0,35.7338,35.7424,35.7165,35.7338,98154.0
2020-10-19 14:55:00,41.46,41.5,41.43,41.44,39611.0,35.7424,35.7769,35.7165,35.7251,39611.0
2020-10-19 15:00:00,41.43,41.44,41.37,41.4,90102.0,35.7165,35.7251,35.6648,35.6907,90102.0
2020-10-19 15:05:00,41.39,41.41,41.36,41.4,105398.0,35.682,35.6993,35.6562,35.6907,105398.0
2020-10-19 15:10:00,41.4,41.45,41.38,41.44,149212.0,35.6907,35.7338,35.6734,35.7251,149212.0
2020-10-19 15:15:00,41.43,41.44,41.4,41.41,47716.0,35.7165,35.7251,35.6907,35.6993,47716.0
2020-10-19 15:20:00,41.4,41.42,41.39,41.39,67217.0,35.6907,35.7079,35.682,35.682,67217.0
2020-10-19 15:25:00,41.38,41.43,41.38,41.42,65320.0,35.6734,35.7165,35.6734,35.7079,65320.0
2020-10-19 15:30:00,41.42,41.44,41.41,41.42,54257.0,35.7079,35.7251,35.6993,35.7079,54257.0
2020-10-19 15:35:00,41.41,41.44,41.41,41.44,58597.0,35.6993,35.7251,35.6993,35.7251,58597.0
2020-10-19 15:40:00,41.43,41.44,41.4,41.41,87171.0,35.7165,35.7251,35.6907,35.6993,87171.0
2020-10-19 15:45:00,41.42,41.43,41.4,41.41,61904.0,35.7079,35.7165,35.6907,35.6993,61904.0
2020-10-19 15:50:00,41.41,41.41,41.35,41.35,55497.0,35.6993,35.6993,35.6475,35.6475,55497.0
2020-10-19 15:55:00,41.34,41.4,41.34,41.39,837540.0,35.6389,35.6907,35.6389,35.682,837540.0
2020-10-20 09:30:00,41.67,41.7,41.62,41.66,867168.0,35.9234,35.9493,35.8803,35.9148,867168.0
2020-10-20 09:35:00,41.66,41.68,41.6,41.66,52122.0,35.9148,35.932,35.8631,35.9148,52122.0
2020-10-20 09:40:00,41.66,41.73,41.65,41.72,181213.0,35.9148,35.9751,35.9062,35.9665,181213.0
2020-10-20 09:45:00,41.73,41.75,41.71,41.72,76908.0,35.9751,35.9924,35.9579,35.9665,76908.0
2020-10-20 09:50:00,41.72,41.76,41.71,41.73,20540.0,35.9665,36.001,35.9579,35.9751,20540.0
2020-10-20 09:55:00,41.74,41.77,41.73,41.77,24974.0,35.9838,36.0096,35.9751,36.0096,24974.0
2020-10-20 10:00:00,41.77,41.78,41.73,41.74,103448.0,36.0096,36.0182,35.9751,35.9838,103448.0
2020-10-20 10:05:00,41.75,41.77,41.74,41.76,75586.0,35.9924,36.0096,35.9838,36.001,75586.0
2020-10-20 10:10:00,41.75,41.79,41.75,41.76,33506.0,35.9924,36.0269,35.9924,36.001,33506.0
2020-10-20 10:15:00,41.76,41.78,41.73,41.74,174552.0,36.001,36.0182,35.9751,35.9838,174552.0
2020-10-20 10:20:00,41.74,41.75,41.71,41.73,37832.0,35.9838,35.9924,35.9579,35.9751,37832.0
2020-10-20 10:25:00,41.73,41.75,41.71,41.72,44133.0,35.9751,35.9924,35.9579,35.9665,44133.0
2020-10-20 10:30:00,41.74,41.77,41.73,41.75,26008.0,35.9838,36.0096,35.9751,35.9924,26008.0
2020-10-20 10:35:00,41.74,41.77,41.73,41.77,35176.0,35.9838,36.0096,35.9751,36.0096,35176.0
2020-10-20 10:40:00,41.76,41.79,41.76,41.78,43827.0,36.001,36.0269,36.001,36.0182,43827.0
2020-10-20 10:45:00,41.77,41.81,41.74,41.77,32769.0,36.0096,36.0441,35.9838,36.0096,32769.0
2020-10-20 10:50:00,41.77,41.8,41.76,41.78,48301.0,36.0096,36.0355,36.001,36.0182,48301.0
2020-10-20 10:55:00,41.79,41.79,41.73,41.73,43610.0,36.0269,36.0269,35.9751,35.9751,43610.0
2020-10-20 11:00:00,41.73,41.75,41.66,41.68,173957.0,35.9751,35.9924,35.9148,35.932,173957.0
2020-10-20 11:05:00,41.67,41.7,41.66,41.68,26403.0,35.9234,35.9493,35.9148,35.932,26403.0
2020-10-20 11:10:00,41.68,41.7,41.67,41.67,76408.0,35.932,35.9493,35.9234,35.9234,76408.0
2020-10-20 11:15:00,41.67,41.69,41.66,41.67,56486.0,35.9234,35.9407,35.9148,35.9234,56486.0
2020-10-20 11:20:00,41.67,41.7,41.65,41.67,78594.0,35.9234,35.9493,35.9062,35.9234,78594.0
2020-10-20 11:25:00,41.67,41.69,41.67,41.68,75110.0,35.9234,35.9407,35.9234,35.932,75110.0
2020-10-20 11:30:00,41.67,41.68,41.63,41.63,59661.0,35.9234,35.932,35.8889,35.8889,59661.0
2020-10-20 11:35:00,41.63,41.64,41.62,41.63,32327.0,35.8889,35.8976,35.8803,35.8889,32327.0
2020-10-20 11:40:00,41.64,41.65,41.62,41.64,23263.0,35.8976,35.9062,35.8803,35.8976,23263.0
2020-10-20 11:45:00,41.65,41.67,41.64,41.67,31851.0,35.9062,35.9234,35.8976,35.9234,31851.0
2020-10-20 11:50:00,41.67,41.68,41.65,41.68,33202.0,35.9234,35.932,35.9062,35.932,33202.0
2020-10-20 11:55:00,41.67,41.69,41.67,41.68,40375.0,35.9234,35.9407,35.9234,35.932,40375.0
2020-10-20 12:00:00,41.68,41.7,41.67,41.69,134740.0,35.932,35.9493,35.9234,35.9407,134740.0
2020-10-20 12:05:00,41.7,41.7,41.67,41.68,16485.0,35.9493,35.9493,35.9234,35.932,16485.0
2020-10-20 12:10:00,41.68,41.69,41.67,41.68,25849.0,35.932,35.9407,35.9234,35.932,25849.0
2020-10-20 12:15:00,41.69,41.7,41.68,41.7,16783.0,35.9407,35.9493,35.932,35.9493,16783.0
2020-10-20 12:20:00,41.69,41.69,41.67,41.68,61155.0,35.9407,35.9407,35.9234,35.932,61155.0
2020-10-20 12:25:00,41.68,41.68,41.65,41.65,36161.0,35.932,35.932,35.9062,35.9062,36161.0
2020-10-20 12:30:00,41.65,41.75,41.64,41.75,91611.0,35.9062,35.9924,35.8976,35.9924,91611.0
2020-10-20 12:35:00,41.76,41.77,41.71,41.73,97569.0,36.001,36.0096,35.9579,35.9751,97569.0
2020-10-20 12:40:00,41.73,41.75,41.72,41.74,45888.0,35.9751,35.9924,35.9665,35.9838,45888.0
2020-10-20 12:45:00,41.75,41.76,41.72,41.72,40802.0,35.9924,36.001,35.9665,35.9665,40802.0
2020-10-20 12:50:00,41.72,41.73,41.7,41.71,25775.0,35.9665,35.9751,35.9493,35.9579,25775.0
2020-10-20 12:55:00,41.71,41.73,41.7,41.72,66991.0,35.9579,35.9751,35.9493,35.9665,66991.0
2020-10-20 13:00:00,41.72,41.75,41.72,41.74,34143.0,35.9665,35.9924,35.9665,35.9838,34143.0
2020-10-20 13:05:00,41.73,41.76,41.73,41.74,25152.0,35.9751,36.001,35.9751,35.9838,25152.0
2020-10-20 13:10:00,41.73,41.78,41.73,41.77,30308.0,35.9751,36.0182,35.9751,36.0096,30308.0
2020-10-20 13:15:00,41.77,41.79,41.76,41.77,11855.0,36.0096,36.0269,36.001,36.0096,11855.0
2020-10-20 13:20:00,41.77,41.81,41.76,41.8,34020.0,36.0096,36.0441,36.001,36.0355,34020.0
2020-10-20 13:25:00,41.8,41.82,41.8,41.8,40501.0,36.0355,36.0527,36.0355,36.0355,40501.0
2020-10-20 13:30:00,41.81,41.82,41.8,41.81,27830.0,36.0441,36.0527,36.0355,36.0441,27830.0
2020-10-20 13:35:00,41.81,41.83,41.8,41.81,194706.0,36.0441,36.0614,36.0355,36.0441,194706.0
2020-10-20 13:40:00,41.82,41.83,41.81,41.82,42065.0,36.0527,36.0614,36.0441,36.0527,42065.0
2020-10-20 13:45:00,41.81,41.82,41.8,41.81,18467.0,36.0441,36.0527,36.0355,36.0441,18467.0
2020-10-20 13:50:00,41.81,41.82,41.79,41.79,37139.0,36.0441,36.0527,36.0269,36.0269,37139.0
2020-10-20 13:55:00,41.79,41.8,41.74,41.76,34942.0,36.0269,36.0355,35.9838,36.001,34942.0
2020-10-20 14:00:00,41.76,41.78,41.76,41.77,38495.0,36.001,36.0182,36.001,36.0096,38495.0
2020-10-20 14:05:00,41.77,41.78,41.73,41.77,39288.0,36.0096,36.0182,35.9751,36.0096,39288.0
2020-10-20 14:10:00,41.76,41.79,41.76,41.79,81098.0,36.001,36.0269,36.001,36.0269,81098.0
2020-10-20 14:15:00,41.79,41.8,41.78,41.79,27396.0,36.0269,36.0355,36.0182,36.0269,27396.0
2020-10-20 14:20:00,41.8,41.8,41.76,41.76,29419.0,36.0355,36.0355,36.001,36.001,29419.0
2020-10-20 14:25:00,41.77,41.78,41.75,41.75,44523.0,36.0096,36.0182,35.9924,35.9924,44523.0
2020-10-20 14:30:00,41.75,41.77,41.75,41.77,35081.0,35.9924,36.0096,35.9924,36.0096,35081.0
2020-10-20 14:35:00,41.76,41.76,41.74,41.76,83610.0,36.001,36.001,35.9838,36.001,83610.0
2020-10-20 14:40:00,41.76,41.77,41.74,41.76,50169.0,36.001,36.0096,35.9838,36.001,50169.0
2020-10-20 14:45:00,41.76,41.76,41.73,41.73,39017.0,36.001,36.001,35.9751,35.9751,39017.0
2020-10-20 14:50:00,41.73,41.74,41.72,41.73,48165.0,35.9751,35.9838,35.9665,35.9751,48165.0
2020-10-20 14:55:00,41.73,41.74,41.72,41.73,56488.0,35.9751,35.9838,35.9665,35.9751,56488.0
2020-10-20 15:00:00,41.73,41.76,41.73,41.75,98229.0,35.9751,36.001,35.9751,35.9924,98229.0
2020-10-20 15:05:00,41.76,41.76,41.66,41.66,242020.0,36.001,36.001,35.9148,35.9148,242020.0
2020-10-20 15:10:00,41.66,41.66,41.61,41.65,362304.0,35.9148,35.9148,35.8717,35.9062,362304.0
2020-10-20 15:15:00,41.64,41.65,41.58,41.63,289196.0,35.8976,35.9062,35.8458,35.8889,289196.0
2020-10-20 15:20:00,41.63,41.67,41.62,41.67,50948.0,35.8889,35.9234,35.8803,35.9234,50948.0
2020-10-20 15:25:00,41.66,41.69,41.65,41.68,118847.0,35.9148,35.9407,35.9062,35.932,118847.0
2020-10-20 15:30:00,41.68,41.69,41.64,41.65,52233.0,35.932,35.9407,35.8976,35.9062,52233.0
2020-10-20 15:35:00,41.65,41.66,41.6,41.63,62973.0,35.9062,35.9148,35.8631,35.8889,62973.0
2020-10-20 15:40:00,41.63,41.71,41.63,41.7,98829.0,35.8889,35.9579,35.8889,35.9493,98829.0
2020-10-20 15:45:00,41.69,41.7,41.65,41.65,139454.0,35.9407,35.9493,35.9062,35.9062,139454.0
2020-10-20 15:50:00,41.64,41.68,41.62,41.65,202381.0,35.8976,35.932,35.8803,35.9062,202381.0
2020-10-20 15:55:00,41.65,41.66,41.61,41.62,260593.0,35.9062,35.9148,35.8717,35.8803,260593.0
2020-10-21 09:30:00,41.58,41.63,41.56,41.63,217861.0,35.8458,35.8889,35.8286,35.8889,217861.0
2020-10-21 09:35:00,41.62,41.64,41.61,41.64,128899.0,35.8803,35.8976,35.8717,35.8976,128899.0
2020-10-21 09:40:00,41.65,41.71,41.65,41.7,91110.0,35.9062,35.9579,35.9062,35.9493,91110.0
2020-10-21 09:45:00,41.71,41.72,41.69,41.7,36506.0,35.9579,35.9665,35.9407,35.9493,36506.0
2020-10-21 09:50:00,41.71,41.74,41.7,41.73,16795.0,35.9579,35.9838,35.9493,35.9751,16795.0
2020-10-21 09:55:00,41.74,41.78,41.72,41.76,58100.0,35.9838,36.0182,35.9665,36.001,58100.0
2020-10-21 10:00:00,41.77,41.77,41.72,41.76,49630.0,36.0096,36.0096,35.9665,36.001,49630.0
2020-10-21 10:05:00,41.77,41.79,41.75,41.76,122062.0,36.0096,36.0269,35.9924,36.001,122062.0
2020-10-21 10:10:00,41.77,41.78,41.74,41.78,31883.0,36.0096,36.0182,35.9838,36.0182,31883.0
2020-10-21 10:15:00,41.78,41.79,41.73,41.76,43476.0,36.0182,36.0269,35.9751,36.001,43476.0
2020-10-21 10:20:00,41.77,41.79,41.75,41.76,88142.0,36.0096,36.0269,35.9924,36.001,88142.0
2020-10-21 10:25:00,41.76,41.77,41.74,41.75,56606.0,36.001,36.0096,35.9838,35.9924,56606.0
2020-10-21 10:30:00,41.75,41.76,41.73,41.75,31774.0,35.9924,36.001,35.9751,35.9924,31774.0
2020-10-21 10:35:00,41.76,41.77,41.74,41.77,24257.0,36.001,36.0096,35.9838,36.0096,24257.0
2020-10-21 10:40:00,41.77,41.8,41.77,41.78,50509.0,36.0096,36.0355,36.0096,36.0182,50509.0
2020-10-21 10:45:00,41.77,41.78,41.73,41.73,81021.0,36.0096,36.0182,35.9751,35.9751,81021.0
2020-10-21 10:50:00,41.72,41.73,41.68,41.69,33474.0,35.9665,35.9751,35.932,35.9407,33474.0
2020-10-21 10:55:00,41.68,41.7,41.66,41.67,56789.0,35.932,35.9493,35.9148,35.9234,56789.0
2020-10-21 11:00:00,41.67,41.68,41.64,41.65,45185.0,35.9234,35.932,35.8976,35.9062,45185.0
2020-10-21 11:05:00,41.65,41.66,41.63,41.64,59163.0,35.9062,35.9148,35.8889,35.8976,59163.0
2020-10-21 11:10:00,41.63,41.63,41.58,41.59,67085.0,35.8889,35.8889,35.8458,35.8545,67085.0
2020-10-21 11:15:00,41.58,41.58,41.53,41.58,142638.0,35.8458,35.8458,35.8027,35.8458,142638.0
2020-10-21 11:20:00,41.57,41.57,41.53,41.54,237012.0,35.8372,35.8372,35.8027,35.8113,237012.0
2020-10-21 11:25:00,41.53,41.55,41.51,41.54,105264.0,35.8027,35.82,35.7855,35.8113,105264.0
2020-10-21 11:30:00,41.54,41.58,41.54,41.56,68600.0,35.8113,35.8458,35.8113,35.8286,68600.0
2020-10-21 11:35:00,41.56,41.59,41.56,41.58,33759.0,35.8286,35.8545,35.8286,35.8458,33759.0
2020-10-21 11:40:00,41.58,41.59,41.56,41.58,77484.0,35.8458,35.8545,35.8286,35.8458,77484.0
2020-10-21 11:45:00,41.58,41.6,41.57,41.59,47608.0,35.8458,35.8631,35.8372,35.8545,47608.0
2020-10-21 11:50:00,41.59,41.61,41.58,41.59,21787.0,35.8545,35.8717,35.8458,35.8545,21787.0
2020-10-21 11:55:00,41.59,41.59,41.52,41.53,191371.0,35.8545,35.8545,35.7941,35.8027,191371.0
2020-10-21 12:00:00,41.53,41.59,41.53,41.58,35701.0,35.8027,35.8545,35.8027,35.8458,35701.0
2020-10-21 12:05:00,41.57,41.6,41.55,41.6,32749.0,35.8372,35.8631,35.82,35.8631,32749.0
2020-10-21 12:10:00,41.59,41.6,41.55,41.59,45599.0,35.8545,35.8631,35.82,35.8545,45599.0
2020-10-21 12:15:00,41.59,41.59,41.56,41.56,28992.0,35.8545,35.8545,35.8286,35.8286,28992.0
2020-10-21 12:20:00,41.55,41.7,41.55,41.67,189886.0,35.82,35.9493,35.82,35.9234,189886.0
2020-10-21 12:25:00,41.66,41.68,41.6,41.62,116447.0,35.9148,35.932,35.8631,35.8803,116447.0
2020-10-21 12:30:00,41.62,41.63,41.55,41.56,44343.0,35.8803,35.8889,35.82,35.8286,44343.0
2020-10-21 12:35:00,41.55,41.57,41.54,41.57,55318.0,35.82,35.8372,35.8113,35.8372,55318.0
2020-10-21 12:40:00,41.57,41.58,41.55,41.58,87618.0,35.8372,35.8458,35.82,35.8458,87618.0
2020-10-21 12:45:00,41.58,41.59,41.53,41.54,23899.0,35.8458,35.8545,35.8027,35.8113,23899.0
2020-10-21 12:50:00,41.54,41.56,41.53,41.53,18691.0,35.8113,35.8286,35.8027,35.8027,18691.0
2020-10-21 12:55:00,41.53,41.55,41.51,41.54,40607.0,35.8027,35.82,35.7855,35.8113,40607.0
2020-10-21 13:00:00,41.54,41.58,41.52,41.58,15198.0,35.8113,35.8458,35.7941,35.8458,15198.0
2020-10-21 13:05:00,41.56,41.58,41.54,41.55,69004.0,35.8286,35.8458,35.8113,35.82,69004.0
2020-10-21 13:10:00,41.55,41.57,41.54,41.57,26536.0,35.82,35.8372,35.8113,35.8372,26536.0
2020-10-21 13:15:00,41.57,41.59,41.56,41.58,11763.0,35.8372,35.8545,35.8286,35.8458,11763.0
2020-10-21 13:20:00,41.58,41.58,41.55,41.57,24422.0,35.8458,35.8458,35.82,35.8372,24422.0
2020-10-21 13:25:00,41.57,41.58,41.55,41.57,39933.0,35.8372,35.8458,35.82,35.8372,39933.0
2020-10-21 13:30:00,41.58,41.6,41.57,41.59,22017.0,35.8458,35.8631,35.8372,35.8545,22017.0
2020-10-21 13:35:00,41.59,41.59,41.53,41.54,53660.0,35.8545,35.8545,35.8027,35.8113,53660.0
2020-10-21 13:40:00,41.54,41.55,41.54,41.55,27973.0,35.8113,35.82,35.8113,35.82,27973.0
2020-10-21 13:45:00,41.55,41.58,41.55,41.58,21637.0,35.82,35.8458,35.82,35.8458,21637.0
2020-10-21 13:50:00,41.58,41.61,41.58,41.58,25058.0,35.8458,35.8717,35.8458,35.8458,25058.0
2020-10-21 13:55:00,41.58,41.59,41.55,41.55,48305.0,35.8458,35.8545,35.82,35.82,48305.0
2020-10-21 14:00:00,41.57,41.61,41.55,41.58,50745.0,35.8372,35.8717,35.82,35.8458,50745.0
2020-10-21 14:05:00,41.58,41.6,41.57,41.59,43676.0,35.8458,35.8631,35.8372,35.8545,43676.0
2020-10-21 14:10:00,41.59,41.62,41.58,41.61,41064.0,35.8545,35.8803,35.8458,35.8717,41064.0
2020-10-21 14:15:00,41.61,41.62,41.58,41.59,81386.0,35.8717,35.8803,35.8458,35.8545,81386.0
2020-10-21 14:20:00,41.59,41.6,41.58,41.6,33464.0,35.8545,35.8631,35.8458,35.8631,33464.0
2020-10-21 14:25:00,41.6,41.64,41.59,41.62,56586.0,35.8631,35.8976,35.8545,35.8803,56586.0
2020-10-21 14:30:00,41.62,41.64,41.61,41.64,19546.0,35.8803,35.8976,35.8717,35.8976,19546.0
2020-10-21 14:35:00,41.63,41.64,41.62,41.62,112092.0,35.8889,35.8976,35.8803,35.8803,112092.0
2020-10-21 14:40:00,41.63,41.65,41.62,41.64,36851.0,35.8889,35.9062,35.8803,35.8976,36851.0
2020-10-21 14:45:00,41.65,41.66,41.63,41.64,33131.0,35.9062,35.9148,35.8889,35.8976,33131.0
2020-10-21 14:50:00,41.63,41.65,41.62,41.63,41401.0,35.8889,35.9062,35.8803,35.8889,41401.0
2020-10-21 14:55:00,41.62,41.65,41.62,41.64,33654.0,35.8803,35.9062,35.8803,35.8976,33654.0
2020-10-21 15:00:00,41.65,41.65,41.61,41.61,62388.0,35.9062,35.9062,35.8717,35.8717,62388.0
2020-10-21 15:05:00,41.62,41.62,41.58,41.59,37167.0,35.8803,35.8803,35.8458,35.8545,37167.0
2020-10-21 15:10:00,41.59,41.61,41.58,41.59,55326.0,35.8545,35.8717,35.8458,35.8545,55326.0
2020-10-21 15:15:00,41.59,41.6,41.56,41.58,52711.0,35.8545,35.8631,35.8286,35.8458,52711.0
2020-10-21 15:20:00,41.59,41.62,41.58,41.61,49098.0,35.8545,35.8803,35.8458,35.8717,49098.0
2020-10-21 15:25:00,41.61,41.63,41.61,41.62,54538.0,35.8717,35.8889,35.8717,35.8803,54538.0
2020-10-21 15:30:00,41.62,41.64,41.57,41.58,60344.0,35.8803,35.8976,35.8372,35.8458,60344.0
2020-10-21 15:35:00,41.59,41.61,41.56,41.57,85857.0,35.8545,35.8717,35.8286,35.8372,85857.0
2020-10-21 15:40:00,41.57,41.58,41.52,41.53,102945.0,35.8372,35.8458,35.7941,35.8027,102945.0
2020-10-21 15:45:00,41.52,41.53,41.5,41.51,274572.0,35.7941,35.8027,35.7769,35.7855,274572.0
2020-10-21 15:50:00,41.5,41.54,41.5,41.52,85958.0,35.7769,35.8113,35.7769,35.7941,85958.0
2020-10-21 15:55:00,41.52,41.54,41.47,41.47,295232.0,35.7941,35.8113,35.751,35.751,295232.0
2020-10-22 09:30:00,41.41,41.46,41.41,41.44,112403.0,35.6993,35.7424,35.6993,35.7251,112403.0
2020-10-22 09:35:00,41.43,41.45,41.4,41.4,69815.0,35.7165,35.7338,35.6907,35.6907,69815.0
2020-10-22 09:40:00,41.4,41.43,41.39,41.43,106061.0,35.6907,35.7165,35.682,35.7165,106061.0
2020-10-22 09:45:00,41.44,41.46,41.42,41.43,166260.0,35.7251,35.7424,35.7079,35.7165,166260.0
2020-10-22 09:50:00,41.44,41.45,41.42,41.45,66245.0,35.7251,35.7338,35.7079,35.7338,66245.0
2020-10-22 09:55:00,41.45,41.46,41.43,41.43,38608.0,35.7338,35.7424,35.7165,35.7165,38608.0
2020-10-22 10:00:00,41.43,41.44,41.39,41.41,64413.0,35.7165,35.7251,35.682,35.6993,64413.0
2020-10-22 10:05:00,41.42,41.44,41.38,41.39,159276.0,35.7079,35.7251,35.6734,35.682,159276.0
2020-10-22 10:10:00,41.39,41.41,41.37,41.4,205281.0,35.682,35.6993,35.6648,35.6907,205281.0
2020-10-22 10:15:00,41.4,41.41,41.38,41.38,103406.0,35.6907,35.6993,35.6734,35.6734,103406.0
2020-10-22 10:20:00,41.38,41.38,41.28,41.28,183063.0,35.6734,35.6734,35.5872,35.5872,183063.0
2020-10-22 10:25:00,41.28,41.32,41.26,41.3,65249.0,35.5872,35.6217,35.57,35.6044,65249.0
2020-10-22 10:30:00,41.3,41.31,41.25,41.25,42359.0,35.6044,35.6131,35.5613,35.5613,42359.0
2020-10-22 10:35:00,41.26,41.31,41.26,41.3,21690.0,35.57,35.6131,35.57,35.6044,21690.0
2020-10-22 10:40:00,41.27,41.28,41.23,41.23,122426.0,35.5786,35.5872,35.5441,35.5441,122426.0
2020-10-22 10:45:00,41.23,41.28,41.22,41.28,39399.0,35.5441,35.5872,35.5355,35.5872,39399.0
2020-10-22 10:50:00,41.29,41.37,41.25,41.35,178590.0,35.5958,35.6648,35.5613,35.6475,178590.0
2020-10-22 10:55:00,41.35,41.38,41.34,41.36,78635.0,35.6475,35.6734,35.6389,35.6562,78635.0
2020-10-22 11:00:00,41.36,41.4,41.35,41.39,90728.0,35.6562,35.6907,35.6475,35.682,90728.0
2020-10-22 11:05:00,41.38,41.41,41.37,41.37,60908.0,35.6734,35.6993,35.6648,35.6648,60908.0
2020-10-22 11:10:00,41.38,41.45,41.37,41.45,41301.0,35.6734,35.7338,35.6648,35.7338,41301.0
2020-10-22 11:15:00,41.43,41.45,41.41,41.42,25364.0,35.7165,35.7338,35.6993,35.7079,25364.0
2020-10-22 11:20:00,41.43,41.47,41.42,41.45,157440.0,35.7165,35.751,35.7079,35.7338,157440.0
2020-10-22 11:25:00,41.45,41.45,41.43,41.44,75621.0,35.7338,35.7338,35.7165,35.7251,75621.0
2020-10-22 11:30:00,41.43,41.44,41.4,41.41,63384.0,35.7165,35.7251,35.6907,35.6993,63384.0
2020-10-22 11:35:00,41.42,41.43,41.39,41.39,38348.0,35.7079,35.7165,35.682,35.682,38348.0
2020-10-22 11:40:00,41.4,41.42,41.39,41.4,13018.0,35.6907,35.7079,35.682,35.6907,13018.0
2020-10-22 11:45:00,41.4,41.45,41.4,41.44,2445738.0,35.6907,35.7338,35.6907,35.7251,2445738.0
2020-10-22 11:50:00,41.44,41.46,41.41,41.41,63292.0,35.7251,35.7424,35.6993,35.6993,63292.0
2020-10-22 11:55:00,41.41,41.42,41.37,41.39,196331.0,35.6993,35.7079,35.6648,35.682,196331.0
2020-10-22 12:00:00,41.39,41.41,41.37,41.38,74738.0,35.682,35.6993,35.6648,35.6734,74738.0
2020-10-22 12:05:00,41.39,41.42,41.38,41.41,55293.0,35.682,35.7079,35.6734,35.6993,55293.0
2020-10-22 12:10:00,41.42,41.42,41.4,41.42,91489.0,35.7079,35.7079,35.6907,35.7079,91489.0
2020-10-22 12:15:00,41.42,41.44,41.41,41.42,77801.0,35.7079,35.7251,35.6993,35.7079,77801.0
2020-10-22 12:20:00,41.42,41.43,41.4,41.4,17292.0,35.7079,35.7165,35.6907,35.6907,17292.0
2020-10-22 12:25:00,41.41,41.43,41.4,41.43,37432.0,35.6993,35.7165,35.6907,35.7165,37432.0
2020-10-22 12:30:00,41.43,41.43,41.39,41.41,12530.0,35.7165,35.7165,35.682,35.6993,12530.0
2020-10-22 12:35:00,41.4,41.41,41.39,41.41,76164.0,35.6907,35.6993,35.682,35.6993,76164.0
2020-10-22 12:40:00,41.4,41.43,41.39,41.42,21386.0,35.6907,35.7165,35.682,35.7079,21386.0
2020-10-22 12:45:00,41.42,41.47,41.41,41.47,35239.0,35.7079,35.751,35.6993,35.751,35239.0
2020-10-22 12:50:00,41.47,41.49,41.46,41.46,95876.0,35.751,35.7682,35.7424,35.7424,95876.0
2020-10-22 12:55:00,41.47,41.49,41.46,41.48,36551.0,35.751,35.7682,35.7424,35.7596,36551.0
2020-10-22 13:00:00,41.48,41.49,41.47,41.48,23231.0,35.7596,35.7682,35.751,35.7596,23231.0
2020-10-22 13:05:00,41.48,41.5,41.47,41.5,20746.0,35.7596,35.7769,35.751,35.7769,20746.0
2020-10-22 13:10:00,41.5,41.55,41.5,41.53,70447.0,35.7769,35.82,35.7769,35.8027,70447.0
2020-10-22 13:15:00,41.53,41.54,41.52,41.52,23549.0,35.8027,35.8113,35.7941,35.7941,23549.0
2020-10-22 13:20:00,41.52,41.52,41.51,41.52,10177.0,35.7941,35.7941,35.7855,35.7941,10177.0
2020-10-22 13:25:00,41.52,41.52,41.5,41.51,42617.0,35.7941,35.7941,35.7769,35.7855,42617.0
2020-10-22 13:30:00,41.51,41.52,41.5,41.52,22464.0,35.7855,35.7941,35.7769,35.7941,22464.0
2020-10-22 13:35:00,41.52,41.52,41.49,41.49,30326.0,35.7941,35.7941,35.7682,35.7682,30326.0
2020-10-22 13:40:00,41.5,41.53,41.48,41.52,33435.0,35.7769,35.8027,35.7596,35.7941,33435.0
2020-10-22 13:45:00,41.51,41.52,41.5,41.5,35503.0,35.7855,35.7941,35.7769,35.7769,35503.0
2020-10-22 13:50:00,41.51,41.54,41.5,41.53,34933.0,35.7855,35.8113,35.7769,35.8027,34933.0
2020-10-22 13:55:00,41.54,41.54,41.52,41.52,41561.0,35.8113,35.8113,35.7941,35.7941,41561.0
2020-10-22 14:00:00,41.53,41.54,41.53,41.53,26563.0,35.8027,35.8113,35.8027,35.8027,26563.0
2020-10-22 14:05:00,41.54,41.54,41.52,41.52,34450.0,35.8113,35.8113,35.7941,35.7941,34450.0
2020-10-22 14:10:00,41.52,41.53,41.51,41.53,18232.0,35.7941,35.8027,35.7855,35.8027,18232.0
2020-10-22 14:15:00,41.53,41.57,41.53,41.55,49543.0,35.8027,35.8372,35.8027,35.82,49543.0
2020-10-22 14:20:00,41.56,41.57,41.55,41.56,30021.0,35.8286,35.8372,35.82,35.8286,30021.0
2020-10-22 14:25:00,41.57,41.57,41.54,41.55,28186.0,35.8372,35.8372,35.8113,35.82,28186.0
2020-10-22 14:30:00,41.54,41.56,41.53,41.55,48021.0,35.8113,35.8286,35.8027,35.82,48021.0
2020-10-22 14:35:00,41.56,41.56,41.54,41.55,47591.0,35.8286,35.8286,35.8113,35.82,47591.0
2020-10-22 14:40:00,41.55,41.55,41.53,41.54,28543.0,35.82,35.82,35.8027,35.8113,28543.0
2020-10-22 14:45:00,41.54,41.54,41.53,41.54,28568.0,35.8113,35.8113,35.8027,35.8113,28568.0
2020-10-22 14:50:00,41.54,41.55,41.53,41.53,33470.0,35.8113,35.82,35.8027,35.8027,33470.0
2020-10-22 14:55:00,41.54,41.54,41.52,41.52,62557.0,35.8113,35.8113,35.7941,35.7941,62557.0
2020-10-22 15:00:00,41.53,41.53,41.51,41.52,45266.0,35.8027,35.8027,35.7855,35.7941,45266.0
2020-10-22 15:05:00,41.51,41.52,41.49,41.5,42153.0,35.7855,35.7941,35.7682,35.7769,42153.0
2020-10-22 15:10:00,41.49,41.51,41.48,41.51,46321.0,35.7682,35.7855,35.7596,35.7855,46321.0
2020-10-22 15:15:00,41.51,41.52,41.5,41.52,43253.0,35.7855,35.7941,35.7769,35.7941,43253.0
2020-10-22 15:20:00,41.52,41.53,41.51,41.53,85684.0,35.7941,35.8027,35.7855,35.8027,85684.0
2020-10-22 15:25:00,41.52,41.54,41.52,41.54,32112.0,35.7941,35.8113,35.7941,35.8113,32112.0
2020-10-22 15:30:00,41.54,41.56,41.53,41.55,82453.0,35.8113,35.8286,35.8027,35.82,82453.0
2020-10-22 15:35:00,41.56,41.57,41.54,41.55,144450.0,35.8286,35.8372,35.8113,35.82,144450.0
2020-10-22 15:40:00,41.55,41.56,41.54,41.54,48794.0,35.82,35.8286,35.8113,35.8113,48794.0
2020-10-22 15:45:00,41.55,41.55,41.52,41.52,30448.0,35.82,35.82,35.7941,35.7941,30448.0
2020-10-22 15:50:00,41.53,41.54,41.51,41.53,123432.0,35.8027,35.8113,35.7855,35.8027,123432.0
2020-10-22 15:55:00,41.52,41.53,41.48,41.52,402364.0,35.7941,35.8027,35.7596,35.7941,402364.0
2020-10-23 09:30:00,41.74,41.75,41.71,41.72,134194.0,35.9838,35.9924,35.9579,35.9665,134194.0
2020-10-23 09:35:00,41.71,41.71,41.68,41.71,424563.0,35.9579,35.9579,35.932,35.9579,424563.0
2020-10-23 09:40:00,41.7,41.71,41.68,41.69,63909.0,35.9493,35.9579,35.932,35.9407,63909.0
2020-10-23 09:45:00,41.69,41.72,41.66,41.67,164405.0,35.9407,35.9665,35.9148,35.9234,164405.0
2020-10-23 09:50:00,41.66,41.69,41.64,41.68,52529.0,35.9148,35.9407,35.8976,35.932,52529.0
2020-10-23 09:55:00,41.69,41.69,41.66,41.67,56459.0,35.9407,35.9407,35.9148,35.9234,56459.0
2020-10-23 10:00:00,41.67,41.67,41.62,41.63,186397.0,35.9234,35.9234,35.8803,35.8889,186397.0
2020-10-23 10:05:00,41.63,41.63,41.59,41.61,78847.0,35.8889,35.8889,35.8545,35.8717,78847.0
2020-10-23 10:10:00,41.61,41.64,41.59,41.62,87197.0,35.8717,35.8976,35.8545,35.8803,87197.0
2020-10-23 10:15:00,41.62,41.62,41.59,41.6,82766.0,35.8803,35.8803,35.8545,35.8631,82766.0
2020-10-23 10:20:00,41.59,41.6,41.56,41.58,59747.0,35.8545,35.8631,35.8286,35.8458,59747.0
2020-10-23 10:25:00,41.58,41.6,41.57,41.58,53598.0,35.8458,35.8631,35.8372,35.8458,53598.0
2020-10-23 10:30:00,41.58,41.62,41.58,41.61,93885.0,35.8458,35.8803,35.8458,35.8717,93885.0
2020-10-23 10:35:00,41.62,41.62,41.6,41.61,79785.0,35.8803,35.8803,35.8631,35.8717,79785.0
2020-10-23 10:40:00,41.61,41.62,41.56,41.59,103638.0,35.8717,35.8803,35.8286,35.8545,103638.0
2020-10-23 10:45:00,41.58,41.6,41.57,41.58,88125.0,35.8458,35.8631,35.8372,35.8458,88125.0
2020-10-23 10:50:00,41.58,41.59,41.55,41.58,44426.0,35.8458,35.8545,35.82,35.8458,44426.0
2020-10-23 10:55:00,41.57,41.58,41.56,41.58,44891.0,35.8372,35.8458,35.8286,35.8458,44891.0
2020-10-23 11:00:00,41.58,41.59,41.56,41.58,38831.0,35.8458,35.8545,35.8286,35.8458,38831.0
2020-10-23 11:05:00,41.58,41.59,41.57,41.59,37887.0,35.8458,35.8545,35.8372,35.8545,37887.0
2020-10-23 11:10:00,41.59,41.6,41.56,41.6,51715.0,35.8545,35.8631,35.8286,35.8631,51715.0
2020-10-23 11:15:00,41.59,41.61,41.57,41.59,58100.0,35.8545,35.8717,35.8372,35.8545,58100.0
2020-10-23 11:20:00,41.58,41.59,41.52,41.52,103545.0,35.8458,35.8545,35.7941,35.7941,103545.0
2020-10-23 11:25:00,41.53,41.6,41.52,41.6,192140.0,35.8027,35.8631,35.7941,35.8631,192140.0
2020-10-23 11:30:00,41.59,41.63,41.57,41.63,446832.0,35.8545,35.8889,35.8372,35.8889,446832.0
2020-10-23 11:35:00,41.64,41.64,41.61,41.62,155313.0,35.8976,35.8976,35.8717,35.8803,155313.0
2020-10-23 11:40:00,41.62,41.64,41.6,41.61,182986.0,35.8803,35.8976,35.8631,35.8717,182986.0
2020-10-23 11:45:00,41.6,41.62,41.56,41.56,15316.0,35.8631,35.8803,35.8286,35.8286,15316.0
2020-10-23 11:50:00,41.57,41.58,41.56,41.57,33144.0,35.8372,35.8458,35.8286,35.8372,33144.0
2020-10-23 11:55:00,41.58,41.59,41.57,41.59,43578.0,35.8458,35.8545,35.8372,35.8545,43578.0
2020-10-23 12:00:00,41.58,41.6,41.57,41.59,25956.0,35.8458,35.8631,35.8372,35.8545,25956.0
2020-10-23 12:05:00,41.59,41.6,41.57,41.58,28934.0,35.8545,35.8631,35.8372,35.8458,28934.0
2020-10-23 12:10:00,41.58,41.59,41.56,41.58,29157.0,35.8458,35.8545,35.8286,35.8458,29157.0
2020-10-23 12:15:00,41.57,41.57,41.5,41.54,174395.0,35.8372,35.8372,35.7769,35.8113,174395.0
2020-10-23 12:20:00,41.53,41.54,41.5,41.51,69954.0,35.8027,35.8113,35.7769,35.7855,69954.0
2020-10-23 12:25:00,41.51,41.55,41.51,41.54,35002.0,35.7855,35.82,35.7855,35.8113,35002.0
2020-10-23 12:30:00,41.54,41.57,41.53,41.56,81687.0,35.8113,35.8372,35.8027,35.8286,81687.0
2020-10-23 12:35:00,41.56,41.58,41.55,41.57,68687.0,35.8286,35.8458,35.82,35.8372,68687.0
2020-10-23 12:40:00,41.57,41.58,41.56,41.57,47639.0,35.8372,35.8458,35.8286,35.8372,47639.0
2020-10-23 12:45:00,41.57,41.59,41.57,41.59,63452.0,35.8372,35.8545,35.8372,35.8545,63452.0
2020-10-23 12:50:00,41.59,41.59,41.57,41.57,70766.0,35.8545,35.8545,35.8372,35.8372,70766.0
2020-10-23 12:55:00,41.58,41.59,41.53,41.55,54009.0,35.8458,35.8545,35.8027,35.82,54009.0
2020-10-23 13:00:00,41.55,41.6,41.54,41.59,56309.0,35.82,35.8631,35.8113,35.8545,56309.0
2020-10-23 13:05:00,41.6,41.61,41.58,41.59,27162.0,35.8631,35.8717,35.8458,35.8545,27162.0
2020-10-23 13:10:00,41.59,41.6,41.57,41.58,16883.0,35.8545,35.8631,35.8372,35.8458,16883.0
2020-10-23 13:15:00,41.58,41.6,41.57,41.6,18945.0,35.8458,35.8631,35.8372,35.8631,18945.0
2020-10-23 13:20:00,41.59,41.64,41.59,41.63,24253.0,35.8545,35.8976,35.8545,35.8889,24253.0
2020-10-23 13:25:00,41.63,41.64,41.62,41.62,47545.0,35.8889,35.8976,35.8803,35.8803,47545.0
2020-10-23 13:30:00,41.63,41.64,41.62,41.64,45195.0,35.8889,35.8976,35.8803,35.8976,45195.0
2020-10-23 13:35:00,41.64,41.64,41.62,41.62,21784.0,35.8976,35.8976,35.8803,35.8803,21784.0
2020-10-23 13:40:00,41.63,41.63,41.61,41.62,17675.0,35.8889,35.8889,35.8717,35.8803,17675.0
2020-10-23 13:45:00,41.62,41.62,41.61,41.62,19457.0,35.8803,35.8803,35.8717,35.8803,19457.0
2020-10-23 13:50:00,41.63,41.63,41.61,41.62,13646.0,35.8889,35.8889,35.8717,35.8803,13646.0
2020-10-23 13:55:00,41.62,41.63,41.61,41.62,15447.0,35.8803,35.8889,35.8717,35.8803,15447.0
2020-10-23 14:00:00,41.62,41.63,41.61,41.63,27563.0,35.8803,35.8889,35.8717,35.8889,27563.0
2020-10-23 14:05:00,41.63,41.65,41.63,41.64,82505.0,35.8889,35.9062,35.8889,35.8976,82505.0
2020-10-23 14:10:00,41.64,41.64,41.62,41.63,84485.0,35.8976,35.8976,35.8803,35.8889,84485.0
2020-10-23 14:15:00,41.63,41.66,41.62,41.65,53813.0,35.8889,35.9148,35.8803,35.9062,53813.0
2020-10-23 14:20:00,41.65,41.67,41.64,41.66,43152.0,35.9062,35.9234,35.8976,35.9148,43152.0
2020-10-23 14:25:00,41.66,41.68,41.66,41.68,58946.0,35.9148,35.932,35.9148,35.932,58946.0
2020-10-23 14:30:00,41.68,41.68,41.67,41.68,27796.0,35.932,35.932,35.9234,35.932,27796.0
2020-10-23 14:35:00,41.68,41.68,41.66,41.66,33294.0,35.932,35.932,35.9148,35.9148,33294.0
2020-10-23 14:40:00,41.66,41.67,41.66,41.67,20434.0,35.9148,35.9234,35.9148,35.9234,20434.0
2020-10-23 14:45:00,41.66,41.67,41.65,41.67,86926.0,35.9148,35.9234,35.9062,35.9234,86926.0
2020-10-23 14:50:00,41.67,41.68,41.66,41.66,38527.0,35.9234,35.932,35.9148,35.9148,38527.0
2020-10-23 14:55:00,41.66,41.67,41.65,41.66,22894.0,35.9148,35.9234,35.9062,35.9148,22894.0
2020-10-23 15:00:00,41.65,41.68,41.65,41.68,64093.0,35.9062,35.932,35.9062,35.932,64093.0
2020-10-23 15:05:00,41.67,41.69,41.67,41.69,58088.0,35.9234,35.9407,35.9234,35.9407,58088.0
2020-10-23 15:10:00,41.69,41.72,41.68,41.71,95611.0,35.9407,35.9665,35.932,35.9579,95611.0
2020-10-23 15:15:00,41.7,41.71,41.69,41.69,44184.0,35.9493,35.9579,35.9407,35.9407,44184.0
2020-10-23 15:20:00,41.7,41.7,41.68,41.7,48257.0,35.9493,35.9493,35.932,35.9493,48257.0
2020-10-23 15:25:00,41.69,41.7,41.68,41.69,24958.0,35.9407,35.9493,35.932,35.9407,24958.0
2020-10-23 15:30:00,41.69,41.7,41.68,41.69,40222.0,35.9407,35.9493,35.932,35.9407,40222.0
2020-10-23 15:35:00,41.68,41.7,41.68,41.7,31832.0,35.932,35.9493,35.932,35.9493,31832.0
2020-10-23 15:40:00,41.69,41.72,41.69,41.72,138493.0,35.9407,35.9665,35.9407,35.9665,138493.0
2020-10-23 15:45:00,41.72,41.72,41.7,41.71,108936.0,35.9665,35.9665,35.9493,35.9579,108936.0
2020-10-23 15:50:00,41.71,41.74,41.7,41.73,422810.0,35.9579,35.9838,35.9493,35.9751,422810.0
2020-10-23 15:55:00,41.73,41.75,41.73,41.74,392436.0,35.9751,35.9924,35.9751,35.9838,392436.0
2020-10-26 09:30:00,41.19,41.27,41.19,41.23,180842.0,35.5096,35.5786,35.5096,35.5441,180842.0
2020-10-26 09:35:00,41.23,41.25,41.21,41.22,205312.0,35.5441,35.5613,35.5269,35.5355,205312.0
2020-10-26 09:40:00,41.22,41.24,41.17,41.22,80678.0,35.5355,35.5527,35.4924,35.5355,80678.0
2020-10-26 09:45:00,41.21,41.22,41.18,41.19,65186.0,35.5269,35.5355,35.501,35.5096,65186.0
2020-10-26 09:50:00,41.19,41.24,41.19,41.23,63868.0,35.5096,35.5527,35.5096,35.5441,63868.0
2020-10-26 09:55:00,41.23,41.24,41.22,41.23,30289.0,35.5441,35.5527,35.5355,35.5441,30289.0
2020-10-26 10:00:00,41.22,41.25,41.2,41.23,91424.0,35.5355,35.5613,35.5182,35.5441,91424.0
2020-10-26 10:05:00,41.24,41.26,41.2,41.22,74666.0,35.5527,35.57,35.5182,35.5355,74666.0
2020-10-26 10:10:00,41.22,41.22,41.19,41.21,65190.0,35.5355,35.5355,35.5096,35.5269,65190.0
2020-10-26 10:15:00,41.21,41.22,41.18,41.21,103371.0,35.5269,35.5355,35.501,35.5269,103371.0
2020-10-26 10:20:00,41.2,41.23,41.17,41.18,195445.0,35.5182,35.5441,35.4924,35.501,195445.0
2020-10-26 10:25:00,41.18,41.18,41.12,41.13,67633.0,35.501,35.501,35.4493,35.4579,67633.0
2020-10-26 10:30:00,41.12,41.13,41.06,41.1,123155.0,35.4493,35.4579,35.3975,35.432,123155.0
2020-10-26 10:35:00,41.1,41.14,41.09,41.13,68515.0,35.432,35.4665,35.4234,35.4579,68515.0
2020-10-26 10:40:00,41.13,41.15,41.12,41.13,46374.0,35.4579,35.4751,35.4493,35.4579,46374.0
2020-10-26 10:45:00,41.14,41.14,41.06,41.08,234410.0,35.4665,35.4665,35.3975,35.4148,234410.0
2020-10-26 10:50:00,41.07,41.07,41.04,41.06,77970.0,35.4062,35.4062,35.3803,35.3975,77970.0
2020-10-26 10:55:00,41.06,41.06,41.01,41.02,95722.0,35.3975,35.3975,35.3544,35.3631,95722.0
2020-10-26 11:00:00,41.01,41.02,40.97,41.0,141903.0,35.3544,35.3631,35.32,35.3458,141903.0
2020-10-26 11:05:00,41.0,41.01,40.95,40.97,81996.0,35.3458,35.3544,35.3027,35.32,81996.0
2020-10-26 11:10:00,40.98,41.02,40.97,40.98,50736.0,35.3286,35.3631,35.32,35.3286,50736.0
2020-10-26 11:15:00,40.97,40.97,40.9,40.92,61769.0,35.32,35.32,35.2596,35.2768,61769.0
2020-10-26 11:20:00,40.93,40.99,40.91,40.98,73797.0,35.2855,35.3372,35.2682,35.3286,73797.0
2020-10-26 11:25:00,40.98,41.02,40.97,41.0,48726.0,35.3286,35.3631,35.32,35.3458,48726.0
2020-10-26 11:30:00,41.0,41.0,40.93,40.94,182609.0,35.3458,35.3458,35.2855,35.2941,182609.0
2020-10-26 11:35:00,40.94,41.0,40.93,40.99,79904.0,35.2941,35.3458,35.2855,35.3372,79904.0
2020-10-26 11:40:00,40.98,40.98,40.93,40.98,158160.0,35.3286,35.3286,35.2855,35.3286,158160.0
2020-10-26 11:45:00,40.98,41.0,40.95,40.96,83916.0,35.3286,35.3458,35.3027,35.3113,83916.0
2020-10-26 11:50:00,40.96,41.0,40.93,40.97,124377.0,35.3113,35.3458,35.2855,35.32,124377.0
2020-10-26 11:55:00,40.97,41.01,40.96,40.98,60522.0,35.32,35.3544,35.3113,35.3286,60522.0
2020-10-26 12:00:00,40.97,41.01,40.95,41.0,63940.0,35.32,35.3544,35.3027,35.3458,63940.0
2020-10-26 12:05:00,41.0,41.01,40.97,40.99,57562.0,35.3458,35.3544,35.32,35.3372,57562.0
2020-10-26 12:10:00,40.99,41.01,40.98,40.98,43980.0,35.3372,35.3544,35.3286,35.3286,43980.0
2020-10-26 12:15:00,40.99,41.02,40.98,41.01,111216.0,35.3372,35.3631,35.3286,35.3544,111216.0
2020-10-26 12:20:00,41.01,41.01,40.96,40.97,60443.0,35.3544,35.3544,35.3113,35.32,60443.0
2020-10-26 12:25:00,40.97,40.99,40.95,40.96,93021.0,35.32,35.3372,35.3027,35.3113,93021.0
2020-10-26 12:30:00,40.95,40.97,40.92,40.94,79446.0,35.3027,35.32,35.2768,35.2941,79446.0
2020-10-26 12:35:00,40.94,40.96,40.92,40.92,133138.0,35.2941,35.3113,35.2768,35.2768,133138.0
2020-10-26 12:40:00,40.92,40.94,40.91,40.92,38312.0,35.2768,35.2941,35.2682,35.2768,38312.0
2020-10-26 12:45:00,40.92,40.92,40.89,40.9,81247.0,35.2768,35.2768,35.251,35.2596,81247.0
2020-10-26 12:50:00,40.9,40.91,40.88,40.9,107203.0,35.2596,35.2682,35.2424,35.2596,107203.0
2020-10-26 12:55:00,40.9,40.9,40.89,40.9,47185.0,35.2596,35.2596,35.251,35.2596,47185.0
2020-10-26 13:00:00,40.9,40.91,40.88,40.91,34626.0,35.2596,35.2682,35.2424,35.2682,34626.0
2020-10-26 13:05:00,40.9,40.91,40.87,40.9,45466.0,35.2596,35.2682,35.2337,35.2596,45466.0
2020-10-26 13:10:00,40.91,40.93,40.89,40.9,32682.0,35.2682,35.2855,35.251,35.2596,32682.0
2020-10-26 13:15:00,40.9,40.9,40.84,40.85,24040.0,35.2596,35.2596,35.2079,35.2165,24040.0
2020-10-26 13:20:00,40.84,40.86,40.82,40.83,53968.0,35.2079,35.2251,35.1906,35.1993,53968.0
2020-10-26 13:25:00,40.83,40.83,40.78,40.79,53114.0,35.1993,35.1993,35.1562,35.1648,53114.0
2020-10-26 13:30:00,40.78,40.79,40.72,40.73,36251.0,35.1562,35.1648,35.1044,35.1131,36251.0
2020-10-26 13:35:00,40.73,40.78,40.72,40.78,39615.0,35.1131,35.1562,35.1044,35.1562,39615.0
2020-10-26 13:40:00,40.78,40.78,40.77,40.78,47405.0,35.1562,35.1562,35.1475,35.1562,47405.0
2020-10-26 13:45:00,40.78,40.81,40.76,40.8,108842.0,35.1562,35.182,35.1389,35.1734,108842.0
2020-10-26 13:50:00,40.8,40.85,40.8,40.85,89111.0,35.1734,35.2165,35.1734,35.2165,89111.0
2020-10-26 13:55:00,40.85,40.87,40.83,40.87,44165.0,35.2165,35.2337,35.1993,35.2337,44165.0
2020-10-26 14:00:00,40.87,40.89,40.84,40.88,125205.0,35.2337,35.251,35.2079,35.2424,125205.0
2020-10-26 14:05:00,40.88,40.93,40.88,40.91,138040.0,35.2424,35.2855,35.2424,35.2682,138040.0
2020-10-26 14:10:00,40.91,40.91,40.87,40.89,50732.0,35.2682,35.2682,35.2337,35.251,50732.0
2020-10-26 14:15:00,40.89,40.92,40.88,40.9,87951.0,35.251,35.2768,35.2424,35.2596,87951.0
2020-10-26 14:20:00,40.9,40.91,40.88,40.89,60256.0,35.2596,35.2682,35.2424,35.251,60256.0
2020-10-26 14:25:00,40.9,40.95,40.88,40.95,59017.0,35.2596,35.3027,35.2424,35.3027,59017.0
2020-10-26 14:30:00,40.95,40.95,40.93,40.93,212038.0,35.3027,35.3027,35.2855,35.2855,212038.0
2020-10-26 14:35:00,40.93,40.93,40.91,40.91,58920.0,35.2855,35.2855,35.2682,35.2682,58920.0
2020-10-26 14:40:00,40.91,40.95,40.91,40.92,99491.0,35.2682,35.3027,35.2682,35.2768,99491.0
2020-10-26 14:45:00,40.92,40.92,40.89,40.89,34671.0,35.2768,35.2768,35.251,35.251,34671.0
2020-10-26 14:50:00,40.9,40.94,40.89,40.91,174790.0,35.2596,35.2941,35.251,35.2682,174790.0
2020-10-26 14:55:00,40.92,40.94,40.91,40.92,95201.0,35.2768,35.2941,35.2682,35.2768,95201.0
2020-10-26 15:00:00,40.93,40.96,40.92,40.93,92788.0,35.2855,35.3113,35.2768,35.2855,92788.0
2020-10-26 15:05:00,40.93,40.93,40.89,40.9,62919.0,35.2855,35.2855,35.251,35.2596,62919.0
2020-10-26 15:10:00,40.91,40.93,40.88,40.91,42503.0,35.2682,35.2855,35.2424,35.2682,42503.0
2020-10-26 15:15:00,40.91,40.94,40.9,40.93,67216.0,35.2682,35.2941,35.2596,35.2855,67216.0
2020-10-26 15:20:00,40.93,40.97,40.93,40.95,82166.0,35.2855,35.32,35.2855,35.3027,82166.0
2020-10-26 15:25:00,40.95,40.97,40.94,40.95,67563.0,35.3027,35.32,35.2941,35.3027,67563.0
2020-10-26 15:30:00,40.95,40.99,40.92,40.97,76833.0,35.3027,35.3372,35.2768,35.32,76833.0
2020-10-26 15:35:00,40.97,40.98,40.94,40.96,82120.0,35.32,35.3286,35.2941,35.3113,82120.0
2020-10-26 15:40:00,40.95,40.98,40.94,40.96,109402.0,35.3027,35.3286,35.2941,35.3113,109402.0
2020-10-26 15:45:00,40.96,40.96,40.89,40.89,164443.0,35.3113,35.3113,35.251,35.251,164443.0
2020-10-26 15:50:00,40.9,40.94,40.88,40.94,217370.0,35.2596,35.2941,35.2424,35.2941,217370.0
2020-10-26 15:55:00,40.94,40.97,40.94,40.96,1416986.0,35.2941,35.32,35.2941,35.3113,1416986.0
2020-10-27 09:30:00,40.89,40.9,40.85,40.86,135549.0,35.251,35.2596,35.2165,35.2251,135549.0
2020-10-27 09:35:00,40.86,40.94,40.86,40.9,79569.0,35.2251,35.2941,35.2251,35.2596,79569.0
2020-10-27 09:40:00,40.91,40.91,40.87,40.9,85832.0,35.2682,35.2682,35.2337,35.2596,85832.0
2020-10-27 09:45:00,40.92,40.92,40.84,40.86,63645.0,35.2768,35.2768,35.2079,35.2251,63645.0
2020-10-27 09:50:00,40.86,40.91,40.85,40.91,59248.0,35.2251,35.2682,35.2165,35.2682,59248.0
2020-10-27 09:55:00,40.91,40.92,40.88,40.91,17745.0,35.2682,35.2768,35.2424,35.2682,17745.0
2020-10-27 10:00:00,40.91,40.92,40.88,40.88,93061.0,35.2682,35.2768,35.2424,35.2424,93061.0
2020-10-27 10:05:00,40.88,40.93,40.86,40.91,60267.0,35.2424,35.2855,35.2251,35.2682,60267.0
2020-10-27 10:10:00,40.91,40.91,40.87,40.87,75176.0,35.2682,35.2682,35.2337,35.2337,75176.0
2020-10-27 10:15:00,40.87,40.88,40.8,40.81,50475.0,35.2337,35.2424,35.1734,35.182,50475.0
2020-10-27 10:20:00,40.81,40.82,40.77,40.77,78158.0,35.182,35.1906,35.1475,35.1475,78158.0
2020-10-27 10:25:00,40.77,40.79,40.73,40.75,109633.0,35.1475,35.1648,35.1131,35.1303,109633.0
2020-10-27 10:30:00,40.75,40.79,40.73,40.79,123789.0,35.1303,35.1648,35.1131,35.1648,123789.0
2020-10-27 10:35:00,40.78,40.8,40.76,40.79,142512.0,35.1562,35.1734,35.1389,35.1648,142512.0
2020-10-27 10:40:00,40.79,40.79,40.75,40.77,105201.0,35.1648,35.1648,35.1303,35.1475,105201.0
2020-10-27 10:45:00,40.76,40.83,40.75,40.81,106646.0,35.1389,35.1993,35.1303,35.182,106646.0
2020-10-27 10:50:00,40.82,40.83,40.76,40.8,105686.0,35.1906,35.1993,35.1389,35.1734,105686.0
2020-10-27 10:55:00,40.8,40.81,40.74,40.74,193536.0,35.1734,35.182,35.1217,35.1217,193536.0
2020-10-27 11:00:00,40.74,40.76,40.71,40.75,120172.0,35.1217,35.1389,35.0958,35.1303,120172.0
2020-10-27 11:05:00,40.75,40.78,40.74,40.77,117176.0,35.1303,35.1562,35.1217,35.1475,117176.0
2020-10-27 11:10:00,40.76,40.8,40.76,40.77,66019.0,35.1389,35.1734,35.1389,35.1475,66019.0
2020-10-27 11:15:00,40.77,40.78,40.72,40.73,96268.0,35.1475,35.1562,35.1044,35.1131,96268.0
2020-10-27 11:20:00,40.73,40.76,40.72,40.75,165246.0,35.1131,35.1389,35.1044,35.1303,165246.0
2020-10-27 11:25:00,40.75,40.78,40.72,40.73,60073.0,35.1303,35.1562,35.1044,35.1131,60073.0
2020-10-27 11:30:00,40.72,40.73,40.7,40.73,166904.0,35.1044,35.1131,35.0872,35.1131,166904.0
2020-10-27 11:35:00,40.73,40.77,40.72,40.77,81247.0,35.1131,35.1475,35.1044,35.1475,81247.0
2020-10-27 11:40:00,40.77,40.79,40.74,40.76,74867.0,35.1475,35.1648,35.1217,35.1389,74867.0
2020-10-27 11:45:00,40.76,40.8,40.76,40.79,104978.0,35.1389,35.1734,35.1389,35.1648,104978.0
2020-10-27 11:50:00,40.79,40.81,40.77,40.79,78400.0,35.1648,35.182,35.1475,35.1648,78400.0
2020-10-27 11:55:00,40.8,40.83,40.78,40.83,94563.0,35.1734,35.1993,35.1562,35.1993,94563.0
2020-10-27 12:00:00,40.83,40.83,40.78,40.81,79424.0,35.1993,35.1993,35.1562,35.182,79424.0
2020-10-27 12:05:00,40.82,40.83,40.8,40.82,94276.0,35.1906,35.1993,35.1734,35.1906,94276.0
2020-10-27 12:10:00,40.82,40.82,40.78,40.79,62124.0,35.1906,35.1906,35.1562,35.1648,62124.0
2020-10-27 12:15:00,40.79,40.81,40.78,40.81,88332.0,35.1648,35.182,35.1562,35.182,88332.0
2020-10-27 12:20:00,40.81,40.85,40.81,40.84,112881.0,35.182,35.2165,35.182,35.2079,112881.0
2020-10-27 12:25:00,40.84,40.86,40.81,40.82,203478.0,35.2079,35.2251,35.182,35.1906,203478.0
2020-10-27 12:30:00,40.81,40.81,40.75,40.76,298056.0,35.182,35.182,35.1303,35.1389,298056.0
2020-10-27 12:35:00,40.76,40.77,40.74,40.77,110628.0,35.1389,35.1475,35.1217,35.1475,110628.0
2020-10-27 12:40:00,40.76,40.78,40.7,40.71,103190.0,35.1389,35.1562,35.0872,35.0958,103190.0
2020-10-27 12:45:00,40.71,40.72,40.7,40.72,104713.0,35.0958,35.1044,35.0872,35.1044,104713.0
2020-10-27 12:50:00,40.72,40.73,40.7,40.72,121452.0,35.1044,35.1131,35.0872,35.1044,121452.0
2020-10-27 12:55:00,40.71,40.73,40.69,40.73,139795.0,35.0958,35.1131,35.0786,35.1131,139795.0
2020-10-27 13:00:00,40.73,40.73,40.72,40.73,25145.0,35.1131,35.1131,35.1044,35.1131,25145.0
2020-10-27 13:05:00,40.72,40.74,40.71,40.71,46423.0,35.1044,35.1217,35.0958,35.0958,46423.0
2020-10-27 13:10:00,40.72,40.73,40.7,40.73,73267.0,35.1044,35.1131,35.0872,35.1131,73267.0
2020-10-27 13:15:00,40.73,40.75,40.72,40.73,69906.0,35.1131,35.1303,35.1044,35.1131,69906.0
2020-10-27 13:20:00,40.73,40.76,40.71,40.76,111652.0,35.1131,35.1389,35.0958,35.1389,111652.0
2020-10-27 13:25:00,40.75,40.78,40.74,40.77,79881.0,35.1303,35.1562,35.1217,35.1475,79881.0
2020-10-27 13:30:00,40.77,40.81,40.77,40.8,108215.0,35.1475,35.182,35.1475,35.1734,108215.0
2020-10-27 13:35:00,40.8,40.8,40.78,40.78,73344.0,35.1734,35.1734,35.1562,35.1562,73344.0
2020-10-27 13:40:00,40.78,40.79,40.77,40.77,63697.0,35.1562,35.1648,35.1475,35.1475,63697.0
2020-10-27 13:45:00,40.77,40.8,40.76,40.8,70686.0,35.1475,35.1734,35.1389,35.1734,70686.0
2020-10-27 13:50:00,40.8,40.81,40.76,40.78,80836.0,35.1734,35.182,35.1389,35.1562,80836.0
2020-10-27 13:55:00,40.78,40.78,40.75,40.76,63865.0,35.1562,35.1562,35.1303,35.1389,63865.0
2020-10-27 14:00:00,40.76,40.77,40.75,40.75,93252.0,35.1389,35.1475,35.1303,35.1303,93252.0
2020-10-27 14:05:00,40.74,40.76,40.74,40.75,73622.0,35.1217,35.1389,35.1217,35.1303,73622.0
2020-10-27 14:10:00,40.75,40.75,40.71,40.73,103199.0,35.1303,35.1303,35.0958,35.1131,103199.0
2020-10-27 14:15:00,40.73,40.73,40.66,40.67,109760.0,35.1131,35.1131,35.0527,35.0613,109760.0
2020-10-27 14:20:00,40.66,40.69,40.66,40.69,115877.0,35.0527,35.0786,35.0527,35.0786,115877.0
2020-10-27 14:25:00,40.69,40.7,40.68,40.69,126800.0,35.0786,35.0872,35.0699,35.0786,126800.0
2020-10-27 14:30:00,40.69,40.69,40.67,40.68,57502.0,35.0786,35.0786,35.0613,35.0699,57502.0
2020-10-27 14:35:00,40.7,40.71,40.68,40.69,151718.0,35.0872,35.0958,35.0699,35.0786,151718.0
2020-10-27 14:40:00,40.69,40.7,40.66,40.67,95968.0,35.0786,35.0872,35.0527,35.0613,95968.0
2020-10-27 14:45:00,40.66,40.69,40.63,40.68,106665.0,35.0527,35.0786,35.0268,35.0699,106665.0
2020-10-27 14:50:00,40.68,40.68,40.65,40.66,178687.0,35.0699,35.0699,35.0441,35.0527,178687.0
2020-10-27 14:55:00,40.66,40.68,40.64,40.67,80109.0,35.0527,35.0699,35.0355,35.0613,80109.0
2020-10-27 15:00:00,40.67,40.68,40.66,40.66,144341.0,35.0613,35.0699,35.0527,35.0527,144341.0
2020-10-27 15:05:00,40.66,40.68,40.62,40.62,110843.0,35.0527,35.0699,35.0182,35.0182,110843.0
2020-10-27 15:10:00,40.63,40.65,40.63,40.64,121907.0,35.0268,35.0441,35.0268,35.0355,121907.0
2020-10-27 15:15:00,40.64,40.64,40.62,40.64,105583.0,35.0355,35.0355,35.0182,35.0355,105583.0
2020-10-27 15:20:00,40.63,40.72,40.63,40.66,155658.0,35.0268,35.1044,35.0268,35.0527,155658.0
2020-10-27 15:25:00,40.67,40.68,40.66,40.66,87662.0,35.0613,35.0699,35.0527,35.0527,87662.0
2020-10-27 15:30:00,40.66,40.68,40.66,40.67,126993.0,35.0527,35.0699,35.0527,35.0613,126993.0
2020-10-27 15:35:00,40.68,40.69,40.67,40.69,99285.0,35.0699,35.0786,35.0613,35.0786,99285.0
2020-10-27 15:40:00,40.69,40.7,40.68,40.69,98496.0,35.0786,35.0872,35.0699,35.0786,98496.0
2020-10-27 15:45:00,40.69,40.69,40.64,40.64,135141.0,35.0786,35.0786,35.0355,35.0355,135141.0
2020-10-27 15:50:00,40.64,40.67,40.62,40.67,316368.0,35.0355,35.0613,35.0182,35.0613,316368.0
2020-10-27 15:55:00,40.67,40.67,40.63,40.66,757319.0,35.0613,35.0613,35.0268,35.0527,757319.0
2020-10-28 09:30:00,39.81,39.83,39.77,39.79,297883.0,34.3199,34.3372,34.2854,34.3027,297883.0
2020-10-28 09:35:00,39.79,39.86,39.78,39.84,196071.0,34.3027,34.363,34.2941,34.3458,196071.0
2020-10-28 09:40:00,39.84,39.89,39.81,39.88,137141.0,34.3458,34.3889,34.3199,34.3803,137141.0
2020-10-28 09:45:00,39.87,39.88,39.83,39.84,243180.0,34.3717,34.3803,34.3372,34.3458,243180.0
2020-10-28 09:50:00,39.83,39.83,39.76,39.77,176077.0,34.3372,34.3372,34.2768,34.2854,176077.0
2020-10-28 09:55:00,39.78,39.83,39.76,39.82,219799.0,34.2941,34.3372,34.2768,34.3285,219799.0
2020-10-28 10:00:00,39.81,39.87,39.76,39.77,257755.0,34.3199,34.3717,34.2768,34.2854,257755.0
2020-10-28 10:05:00,39.77,39.78,39.73,39.74,96303.0,34.2854,34.2941,34.251,34.2596,96303.0
2020-10-28 10:10:00,39.74,39.77,39.71,39.72,226024.0,34.2596,34.2854,34.2337,34.2423,226024.0
2020-10-28 10:15:00,39.72,39.74,39.64,39.65,157845.0,34.2423,34.2596,34.1734,34.182,157845.0
2020-10-28 10:20:00,39.65,39.68,39.62,39.62,191374.0,34.182,34.2079,34.1561,34.1561,191374.0
2020-10-28 10:25:00,39.62,39.64,39.55,39.57,241532.0,34.1561,34.1734,34.0958,34.113,241532.0
2020-10-28 10:30:00,39.58,39.65,39.54,39.64,131752.0,34.1216,34.182,34.0872,34.1734,131752.0
2020-10-28 10:35:00,39.62,39.66,39.6,39.61,81949.0,34.1561,34.1906,34.1389,34.1475,81949.0
2020-10-28 10:40:00,39.6,39.61,39.57,39.58,103456.0,34.1389,34.1475,34.113,34.1216,103456.0
2020-10-28 10:45:00,39.58,39.6,39.51,39.51,98362.0,34.1216,34.1389,34.0613,34.0613,98362.0
2020-10-28 10:50:00,39.51,39.56,39.47,39.53,183952.0,34.0613,34.1044,34.0268,34.0785,183952.0
2020-10-28 10:55:00,39.54,39.57,39.48,39.56,192412.0,34.0872,34.113,34.0354,34.1044,192412.0
2020-10-28 11:00:00,39.56,39.58,39.51,39.52,176422.0,34.1044,34.1216,34.0613,34.0699,176422.0
2020-10-28 11:05:00,39.53,39.61,39.53,39.58,118732.0,34.0785,34.1475,34.0785,34.1216,118732.0
2020-10-28 11:10:00,39.57,39.61,39.56,39.59,123401.0,34.113,34.1475,34.1044,34.1303,123401.0
2020-10-28 11:15:00,39.59,39.6,39.55,39.59,72979.0,34.1303,34.1389,34.0958,34.1303,72979.0
2020-10-28 11:20:00,39.59,39.6,39.52,39.53,139724.0,34.1303,34.1389,34.0699,34.0785,139724.0
2020-10-28 11:25:00,39.54,39.54,39.49,39.52,115564.0,34.0872,34.0872,34.0441,34.0699,115564.0
2020-10-28 11:30:00,39.52,39.52,39.46,39.47,156527.0,34.0699,34.0699,34.0182,34.0268,156527.0
2020-10-28 11:35:00,39.47,39.58,39.47,39.56,137580.0,34.0268,34.1216,34.0268,34.1044,137580.0
2020-10-28 11:40:00,39.56,39.67,39.54,39.65,151311.0,34.1044,34.1992,34.0872,34.182,151311.0
2020-10-28 11:45:00,39.65,39.71,39.63,39.68,133014.0,34.182,34.2337,34.1647,34.2079,133014.0
2020-10-28 11:50:00,39.69,39.74,39.65,39.72,210104.0,34.2165,34.2596,34.182,34.2423,210104.0
2020-10-28 11:55:00,39.72,39.77,39.7,39.73,183070.0,34.2423,34.2854,34.2251,34.251,183070.0
2020-10-28 12:00:00,39.74,39.76,39.69,39.72,109404.0,34.2596,34.2768,34.2165,34.2423,109404.0
2020-10-28 12:05:00,39.72,39.79,39.7,39.78,98308.0,34.2423,34.3027,34.2251,34.2941,98308.0
2020-10-28 12:10:00,39.76,39.81,39.75,39.78,187834.0,34.2768,34.3199,34.2682,34.2941,187834.0
2020-10-28 12:15:00,39.78,39.81,39.77,39.77,62169.0,34.2941,34.3199,34.2854,34.2854,62169.0
2020-10-28 12:20:00,39.77,39.77,39.72,39.73,177501.0,34.2854,34.2854,34.2423,34.251,177501.0
2020-10-28 12:25:00,39.74,39.75,39.64,39.66,146314.0,34.2596,34.2682,34.1734,34.1906,146314.0
2020-10-28 12:30:00,39.66,39.73,39.64,39.73,131673.0,34.1906,34.251,34.1734,34.251,131673.0
2020-10-28 12:35:00,39.73,39.75,39.65,39.65,97981.0,34.251,34.2682,34.182,34.182,97981.0
2020-10-28 12:40:00,39.65,39.68,39.63,39.68,52868.0,34.182,34.2079,34.1647,34.2079,52868.0
2020-10-28 12:45:00,39.68,39.68,39.61,39.61,30223.0,34.2079,34.2079,34.1475,34.1475,30223.0
2020-10-28 12:50:00,39.61,39.64,39.58,39.62,47693.0,34.1475,34.1734,34.1216,34.1561,47693.0
2020-10-28 12:55:00,39.61,39.64,39.6,39.62,70687.0,34.1475,34.1734,34.1389,34.1561,70687.0
2020-10-28 13:00:00,39.61,39.63,39.59,39.61,56792.0,34.1475,34.1647,34.1303,34.1475,56792.0
2020-10-28 13:05:00,39.61,39.62,39.58,39.59,42249.0,34.1475,34.1561,34.1216,34.1303,42249.0
2020-10-28 13:10:00,39.58,39.6,39.54,39.55,53598.0,34.1216,34.1389,34.0872,34.0958,53598.0
2020-10-28 13:15:00,39.55,39.58,39.52,39.58,84529.0,34.0958,34.1216,34.0699,34.1216,84529.0
2020-10-28 13:20:00,39.58,39.58,39.53,39.55,138079.0,34.1216,34.1216,34.0785,34.0958,138079.0
2020-10-28 13:25:00,39.55,39.62,39.55,39.62,192242.0,34.0958,34.1561,34.0958,34.1561,192242.0
2020-10-28 13:30:00,39.62,39.65,39.59,39.65,56543.0,34.1561,34.182,34.1303,34.182,56543.0
2020-10-28 13:35:00,39.65,39.69,39.65,39.67,67617.0,34.182,34.2165,34.182,34.1992,67617.0
2020-10-28 13:40:00,39.68,39.68,39.63,39.63,63185.0,34.2079,34.2079,34.1647,34.1647,63185.0
2020-10-28 13:45:00,39.64,39.67,39.63,39.67,55938.0,34.1734,34.1992,34.1647,34.1992,55938.0
2020-10-28 13:50:00,39.66,39.68,39.64,39.66,48964.0,34.1906,34.2079,34.1734,34.1906,48964.0
2020-10-28 13:55:00,39.67,39.69,39.64,39.67,41499.0,34.1992,34.2165,34.1734,34.1992,41499.0
2020-10-28 14:00:00,39.67,39.67,39.61,39.63,58551.0,34.1992,34.1992,34.1475,34.1647,58551.0
2020-10-28 14:05:00,39.64,39.66,39.6,39.61,43965.0,34.1734,34.1906,34.1389,34.1475,43965.0
2020-10-28 14:10:00,39.61,39.62,39.56,39.57,120621.0,34.1475,34.1561,34.1044,34.113,120621.0
2020-10-28 14:15:00,39.56,39.59,39.54,39.56,78867.0,34.1044,34.1303,34.0872,34.1044,78867.0
2020-10-28 14:20:00,39.57,39.65,39.56,39.65,168036.0,34.113,34.182,34.1044,34.182,168036.0
2020-10-28 14:25:00,39.65,39.69,39.63,39.68,90913.0,34.182,34.2165,34.1647,34.2079,90913.0
2020-10-28 14:30:00,39.68,39.7,39.65,39.66,56499.0,34.2079,34.2251,34.182,34.1906,56499.0
2020-10-28 14:35:00,39.67,39.67,39.6,39.62,107326.0,34.1992,34.1992,34.1389,34.1561,107326.0
2020-10-28 14:40:00,39.62,39.67,39.61,39.65,53538.0,34.1561,34.1992,34.1475,34.182,53538.0
2020-10-28 14:45:00,39.65,39.69,39.63,39.68,37843.0,34.182,34.2165,34.1647,34.2079,37843.0
2020-10-28 14:50:00,39.68,39.69,39.6,39.61,83499.0,34.2079,34.2165,34.1389,34.1475,83499.0
2020-10-28 14:55:00,39.61,39.73,39.6,39.7,124629.0,34.1475,34.251,34.1389,34.2251,124629.0
2020-10-28 15:00:00,39.71,39.71,39.64,39.65,95139.0,34.2337,34.2337,34.1734,34.182,95139.0
2020-10-28 15:05:00,39.65,39.7,39.63,39.65,163837.0,34.182,34.2251,34.1647,34.182,163837.0
2020-10-28 15:10:00,39.65,39.67,39.61,39.63,81280.0,34.182,34.1992,34.1475,34.1647,81280.0
2020-10-28 15:15:00,39.64,39.64,39.6,39.61,122410.0,34.1734,34.1734,34.1389,34.1475,122410.0
2020-10-28 15:20:00,39.61,39.7,39.59,39.7,72176.0,34.1475,34.2251,34.1303,34.2251,72176.0
2020-10-28 15:25:00,39.68,39.69,39.64,39.65,79160.0,34.2079,34.2165,34.1734,34.182,79160.0
2020-10-28 15:30:00,39.65,39.71,39.65,39.68,83038.0,34.182,34.2337,34.182,34.2079,83038.0
2020-10-28 15:35:00,39.68,39.69,39.59,39.59,131278.0,34.2079,34.2165,34.1303,34.1303,131278.0
2020-10-28 15:40:00,39.6,39.64,39.59,39.61,176125.0,34.1389,34.1734,34.1303,34.1475,176125.0
2020-10-28 15:45:00,39.61,39.61,39.55,39.56,155708.0,34.1475,34.1475,34.0958,34.1044,155708.0
2020-10-28 15:50:00,39.55,39.56,39.49,39.49,216034.0,34.0958,34.1044,34.0441,34.0441,216034.0
2020-10-28 15:55:00,39.49,39.51,39.45,39.48,569652.0,34.0441,34.0613,34.0096,34.0354,569652.0
2020-10-29 09:30:00,39.49,39.53,39.44,39.45,224546.0,34.0441,34.0785,34.001,34.0096,224546.0
2020-10-29 09:35:00,39.44,39.46,39.35,39.35,122731.0,34.001,34.0182,33.9234,33.9234,122731.0
2020-10-29 09:40:00,39.34,39.35,39.29,39.34,147085.0,33.9147,33.9234,33.8716,33.9147,147085.0
2020-10-29 09:45:00,39.34,39.41,39.29,39.36,122360.0,33.9147,33.9751,33.8716,33.932,122360.0
2020-10-29 09:50:00,39.35,39.5,39.35,39.5,139762.0,33.9234,34.0527,33.9234,34.0527,139762.0
2020-10-29 09:55:00,39.51,39.56,39.47,39.54,184804.0,34.0613,34.1044,34.0268,34.0872,184804.0
2020-10-29 10:00:00,39.54,39.63,39.51,39.62,350539.0,34.0872,34.1647,34.0613,34.1561,350539.0
2020-10-29 10:05:00,39.6,39.62,39.56,39.59,129648.0,34.1389,34.1561,34.1044,34.1303,129648.0
2020-10-29 10:10:00,39.59,39.63,39.49,39.52,348463.0,34.1303,34.1647,34.0441,34.0699,348463.0
2020-10-29 10:15:00,39.52,39.59,39.49,39.57,207565.0,34.0699,34.1303,34.0441,34.113,207565.0
2020-10-29 10:20:00,39.57,39.64,39.53,39.62,159805.0,34.113,34.1734,34.0785,34.1561,159805.0
2020-10-29 10:25:00,39.61,39.66,39.59,39.63,62036.0,34.1475,34.1906,34.1303,34.1647,62036.0
2020-10-29 10:30:00,39.64,39.68,39.61,39.65,73891.0,34.1734,34.2079,34.1475,34.182,73891.0
2020-10-29 10:35:00,39.65,39.71,39.61,39.71,216461.0,34.182,34.2337,34.1475,34.2337,216461.0
2020-10-29 10:40:00,39.71,39.71,39.64,39.68,93955.0,34.2337,34.2337,34.1734,34.2079,93955.0
2020-10-29 10:45:00,39.69,39.72,39.65,39.66,72024.0,34.2165,34.2423,34.182,34.1906,72024.0
2020-10-29 10:50:00,39.67,39.68,39.6,39.62,239402.0,34.1992,34.2079,34.1389,34.1561,239402.0
2020-10-29 10:55:00,39.62,39.66,39.59,39.61,240823.0,34.1561,34.1906,34.1303,34.1475,240823.0
2020-10-29 11:00:00,39.61,39.63,39.55,39.57,161612.0,34.1475,34.1647,34.0958,34.113,161612.0
2020-10-29 11:05:00,39.56,39.61,39.55,39.59,263884.0,34.1044,34.1475,34.0958,34.1303,263884.0
2020-10-29 11:10:00,39.59,39.65,39.57,39.65,142034.0,34.1303,34.182,34.113,34.182,142034.0
2020-10-29 11:15:00,39.65,39.7,39.63,39.68,181619.0,34.182,34.2251,34.1647,34.2079,181619.0
2020-10-29 11:20:00,39.67,39.7,39.66,39.7,102496.0,34.1992,34.2251,34.1906,34.2251,102496.0
2020-10-29 11:25:00,39.69,39.73,39.64,39.64,156275.0,34.2165,34.251,34.1734,34.1734,156275.0
2020-10-29 11:30:00,39.64,39.66,39.58,39.59,71214.0,34.1734,34.1906,34.1216,34.1303,71214.0
2020-10-29 11:35:00,39.59,39.63,39.57,39.62,58714.0,34.1303,34.1647,34.113,34.1561,58714.0
2020-10-29 11:40:00,39.61,39.61,39.52,39.53,41090.0,34.1475,34.1475,34.0699,34.0785,41090.0
2020-10-29 11:45:00,39.53,39.56,39.51,39.53,56129.0,34.0785,34.1044,34.0613,34.0785,56129.0
2020-10-29 11:50:00,39.52,39.54,39.49,39.5,51863.0,34.0699,34.0872,34.0441,34.0527,51863.0
2020-10-29 11:55:00,39.51,39.54,39.43,39.46,115966.0,34.0613,34.0872,33.9923,34.0182,115966.0
2020-10-29 12:00:00,39.48,39.5,39.44,39.45,70475.0,34.0354,34.0527,34.001,34.0096,70475.0
2020-10-29 12:05:00,39.45,39.5,39.44,39.48,43223.0,34.0096,34.0527,34.001,34.0354,43223.0
2020-10-29 12:10:00,39.47,39.53,39.46,39.53,50758.0,34.0268,34.0785,34.0182,34.0785,50758.0
2020-10-29 12:15:00,39.52,39.54,39.5,39.52,87211.0,34.0699,34.0872,34.0527,34.0699,87211.0
2020-10-29 12:20:00,39.53,39.53,39.48,39.48,31041.0,34.0785,34.0785,34.0354,34.0354,31041.0
2020-10-29 12:25:00,39.49,39.51,39.45,39.46,51941.0,34.0441,34.0613,34.0096,34.0182,51941.0
2020-10-29 12:30:00,39.47,39.52,39.46,39.52,99225.0,34.0268,34.0699,34.0182,34.0699,99225.0
2020-10-29 12:35:00,39.53,39.57,39.51,39.56,120078.0,34.0785,34.113,34.0613,34.1044,120078.0
2020-10-29 12:40:00,39.56,39.57,39.53,39.53,51435.0,34.1044,34.113,34.0785,34.0785,51435.0
2020-10-29 12:45:00,39.54,39.56,39.52,39.56,83290.0,34.0872,34.1044,34.0699,34.1044,83290.0
2020-10-29 12:50:00,39.55,39.57,39.52,39.55,200597.0,34.0958,34.113,34.0699,34.0958,200597.0
2020-10-29 12:55:00,39.55,39.55,39.52,39.52,87652.0,34.0958,34.0958,34.0699,34.0699,87652.0
2020-10-29 13:00:00,39.53,39.54,39.51,39.51,90945.0,34.0785,34.0872,34.0613,34.0613,90945.0
2020-10-29 13:05:00,39.52,39.52,39.46,39.47,136043.0,34.0699,34.0699,34.0182,34.0268,136043.0
2020-10-29 13:10:00,39.46,39.49,39.45,39.48,69859.0,34.0182,34.0441,34.0096,34.0354,69859.0
2020-10-29 13:15:00,39.48,39.48,39.45,39.48,79238.0,34.0354,34.0354,34.0096,34.0354,79238.0
2020-10-29 13:20:00,39.48,39.54,39.47,39.54,68057.0,34.0354,34.0872,34.0268,34.0872,68057.0
2020-10-29 13:25:00,39.53,39.57,39.53,39.56,22583.0,34.0785,34.113,34.0785,34.1044,22583.0
2020-10-29 13:30:00,39.57,39.6,39.56,39.59,137811.0,34.113,34.1389,34.1044,34.1303,137811.0
2020-10-29 13:35:00,39.59,39.6,39.56,39.57,68481.0,34.1303,34.1389,34.1044,34.113,68481.0
2020-10-29 13:40:00,39.57,39.62,39.57,39.59,88683.0,34.113,34.1561,34.113,34.1303,88683.0
2020-10-29 13:45:00,39.59,39.61,39.58,39.59,130414.0,34.1303,34.1475,34.1216,34.1303,130414.0
2020-10-29 13:50:00,39.59,39.63,39.59,39.63,45439.0,34.1303,34.1647,34.1303,34.1647,45439.0
2020-10-29 13:55:00,39.64,39.65,39.62,39.64,57658.0,34.1734,34.182,34.1561,34.1734,57658.0
2020-10-29 14:00:00,39.65,39.7,39.64,39.68,74091.0,34.182,34.2251,34.1734,34.2079,74091.0
2020-10-29 14:05:00,39.69,39.72,39.68,39.71,48242.0,34.2165,34.2423,34.2079,34.2337,48242.0
2020-10-29 14:10:00,39.7,39.71,39.68,39.7,38147.0,34.2251,34.2337,34.2079,34.2251,38147.0
2020-10-29 14:15:00,39.7,39.75,39.69,39.75,69343.0,34.2251,34.2682,34.2165,34.2682,69343.0
2020-10-29 14:20:00,39.74,39.76,39.72,39.76,208579.0,34.2596,34.2768,34.2423,34.2768,208579.0
2020-10-29 14:25:00,39.76,39.77,39.74,39.75,192044.0,34.2768,34.2854,34.2596,34.2682,192044.0
2020-10-29 14:30:00,39.76,39.78,39.73,39.78,29715.0,34.2768,34.2941,34.251,34.2941,29715.0
2020-10-29 14:35:00,39.78,39.79,39.69,39.7,131095.0,34.2941,34.3027,34.2165,34.2251,131095.0
2020-10-29 14:40:00,39.71,39.74,39.7,39.72,133137.0,34.2337,34.2596,34.2251,34.2423,133137.0
2020-10-29 14:45:00,39.72,39.73,39.68,39.68,109544.0,34.2423,34.251,34.2079,34.2079,109544.0
2020-10-29 14:50:00,39.68,39.72,39.67,39.72,240420.0,34.2079,34.2423,34.1992,34.2423,240420.0
2020-10-29 14:55:00,39.72,39.73,39.69,39.71,186587.0,34.2423,34.251,34.2165,34.2337,186587.0
2020-10-29 15:00:00,39.71,39.75,39.69,39.74,306012.0,34.2337,34.2682,34.2165,34.2596,306012.0
2020-10-29 15:05:00,39.73,39.76,39.71,39.72,89452.0,34.251,34.2768,34.2337,34.2423,89452.0
2020-10-29 15:10:00,39.72,39.73,39.68,39.69,61215.0,34.2423,34.251,34.2079,34.2165,61215.0
2020-10-29 15:15:00,39.68,39.7,39.64,39.69,111024.0,34.2079,34.2251,34.1734,34.2165,111024.0
2020-10-29 15:20:00,39.69,39.73,39.68,39.71,64798.0,34.2165,34.251,34.2079,34.2337,64798.0
2020-10-29 15:25:00,39.72,39.74,39.68,39.7,102872.0,34.2423,34.2596,34.2079,34.2251,102872.0
2020-10-29 15:30:00,39.71,39.73,39.7,39.71,179174.0,34.2337,34.251,34.2251,34.2337,179174.0
2020-10-29 15:35:00,39.71,39.71,39.68,39.7,48137.0,34.2337,34.2337,34.2079,34.2251,48137.0
2020-10-29 15:40:00,39.7,39.73,39.68,39.7,54583.0,34.2251,34.251,34.2079,34.2251,54583.0
2020-10-29 15:45:00,39.7,39.77,39.68,39.74,80122.0,34.2251,34.2854,34.2079,34.2596,80122.0
2020-10-29 15:50:00,39.74,39.79,39.71,39.75,168985.0,34.2596,34.3027,34.2337,34.2682,168985.0
2020-10-29 15:55:00,39.74,39.74,39.65,39.65,324517.0,34.2596,34.2596,34.182,34.182,324517.0
2020-10-30 09:30:00,39.47,39.53,39.46,39.46,185953.0,34.0268,34.0785,34.0182,34.0182,185953.0
2020-10-30 09:35:00,39.46,39.51,39.43,39.49,109225.0,34.0182,34.0613,33.9923,34.0441,109225.0
2020-10-30 09:40:00,39.48,39.49,39.42,39.42,156239.0,34.0354,34.0441,33.9837,33.9837,156239.0
2020-10-30 09:45:00,39.42,39.43,39.37,39.37,128603.0,33.9837,33.9923,33.9406,33.9406,128603.0
2020-10-30 09:50:00,39.37,39.4,39.36,39.39,53237.0,33.9406,33.9665,33.932,33.9578,53237.0
2020-10-30 09:55:00,39.39,39.45,39.38,39.44,77129.0,33.9578,34.0096,33.9492,34.001,77129.0
2020-10-30 10:00:00,39.42,39.45,39.41,39.44,86789.0,33.9837,34.0096,33.9751,34.001,86789.0
2020-10-30 10:05:00,39.43,39.48,39.43,39.44,108023.0,33.9923,34.0354,33.9923,34.001,108023.0
2020-10-30 10:10:00,39.44,39.46,39.39,39.41,162095.0,34.001,34.0182,33.9578,33.9751,162095.0
2020-10-30 10:15:00,39.41,39.42,39.36,39.4,76200.0,33.9751,33.9837,33.932,33.9665,76200.0
2020-10-30 10:20:00,39.4,39.4,39.34,39.34,189179.0,33.9665,33.9665,33.9147,33.9147,189179.0
2020-10-30 10:25:00,39.34,39.35,39.27,39.29,100543.0,33.9147,33.9234,33.8544,33.8716,100543.0
2020-10-30 10:30:00,39.29,39.31,39.25,39.28,126695.0,33.8716,33.8889,33.8372,33.863,126695.0
2020-10-30 10:35:00,39.28,39.3,39.24,39.28,123894.0,33.863,33.8803,33.8285,33.863,123894.0
2020-10-30 10:40:00,39.28,39.28,39.19,39.21,205083.0,33.863,33.863,33.7854,33.8027,205083.0
2020-10-30 10:45:00,39.22,39.24,39.15,39.16,69948.0,33.8113,33.8285,33.7509,33.7596,69948.0
2020-10-30 10:50:00,39.16,39.24,39.14,39.22,92647.0,33.7596,33.8285,33.7423,33.8113,92647.0
2020-10-30 10:55:00,39.22,39.22,39.13,39.14,122970.0,33.8113,33.8113,33.7337,33.7423,122970.0
2020-10-30 11:00:00,39.13,39.3,39.13,39.27,172727.0,33.7337,33.8803,33.7337,33.8544,172727.0
2020-10-30 11:05:00,39.27,39.28,39.19,39.2,122646.0,33.8544,33.863,33.7854,33.794,122646.0
2020-10-30 11:10:00,39.2,39.34,39.19,39.34,433990.0,33.794,33.9147,33.7854,33.9147,433990.0
2020-10-30 11:15:00,39.33,39.34,39.26,39.27,312818.0,33.9061,33.9147,33.8458,33.8544,312818.0
2020-10-30 11:20:00,39.27,39.32,39.25,39.31,96127.0,33.8544,33.8975,33.8372,33.8889,96127.0
2020-10-30 11:25:00,39.32,39.33,39.25,39.27,180635.0,33.8975,33.9061,33.8372,33.8544,180635.0
2020-10-30 11:30:00,39.26,39.27,39.21,39.25,94143.0,33.8458,33.8544,33.8027,33.8372,94143.0
2020-10-30 11:35:00,39.25,39.3,39.25,39.25,184276.0,33.8372,33.8803,33.8372,33.8372,184276.0
2020-10-30 11:40:00,39.25,39.26,39.21,39.24,120519.0,33.8372,33.8458,33.8027,33.8285,120519.0
2020-10-30 11:45:00,39.23,39.3,39.2,39.3,69077.0,33.8199,33.8803,33.794,33.8803,69077.0
2020-10-30 11:50:00,39.3,39.32,39.27,39.32,222627.0,33.8803,33.8975,33.8544,33.8975,222627.0
2020-10-30 11:55:00,39.31,39.32,39.27,39.3,191518.0,33.8889,33.8975,33.8544,33.8803,191518.0
2020-10-30 12:00:00,39.31,39.36,39.29,39.35,127610.0,33.8889,33.932,33.8716,33.9234,127610.0
2020-10-30 12:05:00,39.35,39.37,39.33,39.34,98685.0,33.9234,33.9406,33.9061,33.9147,98685.0
2020-10-30 12:10:00,39.34,39.34,39.29,39.32,139947.0,33.9147,33.9147,33.8716,33.8975,139947.0
2020-10-30 12:15:00,39.32,39.38,39.32,39.38,107517.0,33.8975,33.9492,33.8975,33.9492,107517.0
2020-10-30 12:20:00,39.38,39.39,39.35,39.38,127594.0,33.9492,33.9578,33.9234,33.9492,127594.0
2020-10-30 12:25:00,39.38,39.43,39.36,39.41,256516.0,33.9492,33.9923,33.932,33.9751,256516.0
2020-10-30 12:30:00,39.41,39.45,39.35,39.36,186428.0,33.9751,34.0096,33.9234,33.932,186428.0
2020-10-30 12:35:00,39.36,39.37,39.32,39.33,267393.0,33.932,33.9406,33.8975,33.9061,267393.0
2020-10-30 12:40:00,39.32,39.33,39.3,39.32,146330.0,33.8975,33.9061,33.8803,33.8975,146330.0
2020-10-30 12:45:00,39.31,39.34,39.29,39.34,273374.0,33.8889,33.9147,33.8716,33.9147,273374.0
2020-10-30 12:50:00,39.34,39.34,39.3,39.31,59644.0,33.9147,33.9147,33.8803,33.8889,59644.0
2020-10-30 12:55:00,39.31,39.32,39.28,39.3,56760.0,33.8889,33.8975,33.863,33.8803,56760.0
2020-10-30 13:00:00,39.3,39.34,39.27,39.3,80749.0,33.8803,33.9147,33.8544,33.8803,80749.0
2020-10-30 13:05:00,39.29,39.29,39.24,39.24,48730.0,33.8716,33.8716,33.8285,33.8285,48730.0
2020-10-30 13:10:00,39.24,39.26,39.24,39.24,33136.0,33.8285,33.8458,33.8285,33.8285,33136.0
2020-10-30 13:15:00,39.25,39.26,39.21,39.24,75975.0,33.8372,33.8458,33.8027,33.8285,75975.0
2020-10-30 13:20:00,39.23,39.25,39.22,39.24,56674.0,33.8199,33.8372,33.8113,33.8285,56674.0
2020-10-30 13:25:00,39.24,39.27,39.21,39.26,156063.0,33.8285,33.8544,33.8027,33.8458,156063.0
2020-10-30 13:30:00,39.26,39.26,39.21,39.22,135373.0,33.8458,33.8458,33.8027,33.8113,135373.0
2020-10-30 13:35:00,39.22,39.24,39.17,39.2,187486.0,33.8113,33.8285,33.7682,33.794,187486.0
2020-10-30 13:40:00,39.21,39.24,39.19,39.23,83718.0,33.8027,33.8285,33.7854,33.8199,83718.0
2020-10-30 13:45:00,39.22,39.26,39.2,39.25,135351.0,33.8113,33.8458,33.794,33.8372,135351.0
2020-10-30 13:50:00,39.26,39.26,39.22,39.22,98975.0,33.8458,33.8458,33.8113,33.8113,98975.0
2020-10-30 13:55:00,39.23,39.27,39.22,39.26,62127.0,33.8199,33.8544,33.8113,33.8458,62127.0
2020-10-30 14:00:00,39.25,39.28,39.23,39.27,120192.0,33.8372,33.863,33.8199,33.8544,120192.0
2020-10-30 14:05:00,39.27,39.34,39.27,39.32,121654.0,33.8544,33.9147,33.8544,33.8975,121654.0
2020-10-30 14:10:00,39.33,39.33,39.27,39.27,206001.0,33.9061,33.9061,33.8544,33.8544,206001.0
2020-10-30 14:15:00,39.27,39.31,39.27,39.3,161145.0,33.8544,33.8889,33.8544,33.8803,161145.0
2020-10-30 14:20:00,39.29,39.31,39.26,39.27,104145.0,33.8716,33.8889,33.8458,33.8544,104145.0
2020-10-30 14:25:00,39.26,39.28,39.21,39.23,129910.0,33.8458,33.863,33.8027,33.8199,129910.0
2020-10-30 14:30:00,39.23,39.23,39.19,39.23,131363.0,33.8199,33.8199,33.7854,33.8199,131363.0
2020-10-30 14:35:00,39.23,39.25,39.19,39.23,133108.0,33.8199,33.8372,33.7854,33.8199,133108.0
2020-10-30 14:40:00,39.22,39.22,39.18,39.19,162383.0,33.8113,33.8113,33.7768,33.7854,162383.0
2020-10-30 14:45:00,39.2,39.26,39.17,39.26,162747.0,33.794,33.8458,33.7682,33.8458,162747.0
2020-10-30 14:50:00,39.25,39.26,39.22,39.25,147808.0,33.8372,33.8458,33.8113,33.8372,147808.0
2020-10-30 14:55:00,39.25,39.29,39.23,39.25,161726.0,33.8372,33.8716,33.8199,33.8372,161726.0
2020-10-30 15:00:00,39.24,39.27,39.22,39.26,393345.0,33.8285,33.8544,33.8113,33.8458,393345.0
2020-10-30 15:05:00,39.26,39.28,39.22,39.23,348786.0,33.8458,33.863,33.8113,33.8199,348786.0
2020-10-30 15:10:00,39.23,39.32,39.23,39.3,360519.0,33.8199,33.8975,33.8199,33.8803,360519.0
2020-10-30 15:15:00,39.3,39.32,39.27,39.3,205244.0,33.8803,33.8975,33.8544,33.8803,205244.0
2020-10-30 15:20:00,39.29,39.33,39.29,39.31,248545.0,33.8716,33.9061,33.8716,33.8889,248545.0
2020-10-30 15:25:00,39.32,39.33,39.27,39.27,169665.0,33.8975,33.9061,33.8544,33.8544,169665.0
2020-10-30 15:30:00,39.27,39.29,39.24,39.27,237584.0,33.8544,33.8716,33.8285,33.8544,237584.0
2020-10-30 15:35:00,39.26,39.27,39.22,39.27,424053.0,33.8458,33.8544,33.8113,33.8544,424053.0
2020-10-30 15:40:00,39.27,39.36,39.26,39.36,140439.0,33.8544,33.932,33.8458,33.932,140439.0
2020-10-30 15:45:00,39.35,39.38,39.28,39.31,308686.0,33.9234,33.9492,33.863,33.8889,308686.0
2020-10-30 15:50:00,39.31,39.34,39.28,39.32,226747.0,33.8889,33.9147,33.863,33.8975,226747.0
2020-10-30 15:55:00,39.32,39.45,39.3,39.44,925895.0,33.8975,34.0096,33.8803,34.001,925895.0
2020-11-02 09:30:00,39.89,39.89,39.8,39.8,586435.0,34.3889,34.3889,34.3113,34.3113,586435.0
2020-11-02 09:35:00,39.79,39.83,39.78,39.8,212644.0,34.3027,34.3372,34.2941,34.3113,212644.0
2020-11-02 09:40:00,39.79,39.81,39.76,39.77,227199.0,34.3027,34.3199,34.2768,34.2854,227199.0
2020-11-02 09:45:00,39.76,39.82,39.76,39.8,216905.0,34.2768,34.3285,34.2768,34.3113,216905.0
2020-11-02 09:50:00,39.8,39.88,39.79,39.86,83974.0,34.3113,34.3803,34.3027,34.363,83974.0
2020-11-02 09:55:00,39.87,39.88,39.83,39.88,81150.0,34.3717,34.3803,34.3372,34.3803,81150.0
2020-11-02 10:00:00,39.89,39.93,39.86,39.9,245640.0,34.3889,34.4234,34.363,34.3975,245640.0
2020-11-02 10:05:00,39.89,39.9,39.84,39.87,110175.0,34.3889,34.3975,34.3458,34.3717,110175.0
2020-11-02 10:10:00,39.87,39.89,39.84,39.86,465751.0,34.3717,34.3889,34.3458,34.363,465751.0
2020-11-02 10:15:00,39.86,39.92,39.84,39.9,75761.0,34.363,34.4148,34.3458,34.3975,75761.0
2020-11-02 10:20:00,39.91,39.92,39.87,39.91,428803.0,34.4061,34.4148,34.3717,34.4061,428803.0
2020-11-02 10:25:00,39.91,39.92,39.88,39.89,293573.0,34.4061,34.4148,34.3803,34.3889,293573.0
2020-11-02 10:30:00,39.89,39.89,39.83,39.85,78216.0,34.3889,34.3889,34.3372,34.3544,78216.0
2020-11-02 10:35:00,39.85,39.86,39.82,39.84,94960.0,34.3544,34.363,34.3285,34.3458,94960.0
2020-11-02 10:40:00,39.83,39.85,39.82,39.83,89323.0,34.3372,34.3544,34.3285,34.3372,89323.0
2020-11-02 10:45:00,39.83,39.86,39.82,39.85,186302.0,34.3372,34.363,34.3285,34.3544,186302.0
2020-11-02 10:50:00,39.85,39.88,39.81,39.87,99584.0,34.3544,34.3803,34.3199,34.3717,99584.0
2020-11-02 10:55:00,39.86,39.88,39.84,39.85,69959.0,34.363,34.3803,34.3458,34.3544,69959.0
2020-11-02 11:00:00,39.85,39.87,39.81,39.85,228907.0,34.3544,34.3717,34.3199,34.3544,228907.0
2020-11-02 11:05:00,39.86,39.88,39.83,39.87,278854.0,34.363,34.3803,34.3372,34.3717,278854.0
2020-11-02 11:10:00,39.88,39.89,39.83,39.86,123092.0,34.3803,34.3889,34.3372,34.363,123092.0
2020-11-02 11:15:00,39.85,39.86,39.82,39.84,112281.0,34.3544,34.363,34.3285,34.3458,112281.0
2020-11-02 11:20:00,39.84,39.85,39.8,39.84,378963.0,34.3458,34.3544,34.3113,34.3458,378963.0
2020-11-02 11:25:00,39.83,39.88,39.82,39.86,159869.0,34.3372,34.3803,34.3285,34.363,159869.0
2020-11-02 11:30:00,39.87,39.9,39.84,39.88,190472.0,34.3717,34.3975,34.3458,34.3803,190472.0
2020-11-02 11:35:00,39.88,39.9,39.86,39.88,109971.0,34.3803,34.3975,34.363,34.3803,109971.0
2020-11-02 11:40:00,39.88,39.94,39.88,39.93,190391.0,34.3803,34.432,34.3803,34.4234,190391.0
2020-11-02 11:45:00,39.93,39.94,39.91,39.93,184732.0,34.4234,34.432,34.4061,34.4234,184732.0
2020-11-02 11:50:00,39.92,39.95,39.92,39.95,51030.0,34.4148,34.4406,34.4148,34.4406,51030.0
2020-11-02 11:55:00,39.95,39.96,39.91,39.91,89863.0,34.4406,34.4492,34.4061,34.4061,89863.0
2020-11-02 12:00:00,39.91,39.92,39.87,39.88,54165.0,34.4061,34.4148,34.3717,34.3803,54165.0
2020-11-02 12:05:00,39.88,39.92,39.87,39.91,79557.0,34.3803,34.4148,34.3717,34.4061,79557.0
2020-11-02 12:10:00,39.91,39.92,39.87,39.89,110926.0,34.4061,34.4148,34.3717,34.3889,110926.0
2020-11-02 12:15:00,39.89,39.91,39.87,39.87,117433.0,34.3889,34.4061,34.3717,34.3717,117433.0
2020-11-02 12:20:00,39.87,39.89,39.87,39.89,43727.0,34.3717,34.3889,34.3717,34.3889,43727.0
2020-11-02 12:25:00,39.9,39.92,39.88,39.92,62689.0,34.3975,34.4148,34.3803,34.4148,62689.0
2020-11-02 12:30:00,39.92,39.93,39.88,39.89,106410.0,34.4148,34.4234,34.3803,34.3889,106410.0
2020-11-02 12:35:00,39.89,39.9,39.84,39.85,102919.0,34.3889,34.3975,34.3458,34.3544,102919.0
2020-11-02 12:40:00,39.85,39.85,39.82,39.83,51680.0,34.3544,34.3544,34.3285,34.3372,51680.0
2020-11-02 12:45:00,39.83,39.83,39.77,39.79,92325.0,34.3372,34.3372,34.2854,34.3027,92325.0
2020-11-02 12:50:00,39.79,39.81,39.77,39.8,66553.0,34.3027,34.3199,34.2854,34.3113,66553.0
2020-11-02 12:55:00,39.8,39.81,39.78,39.8,36459.0,34.3113,34.3199,34.2941,34.3113,36459.0
2020-11-02 13:00:00,39.8,39.81,39.76,39.78,163011.0,34.3113,34.3199,34.2768,34.2941,163011.0
2020-11-02 13:05:00,39.78,39.79,39.74,39.76,34943.0,34.2941,34.3027,34.2596,34.2768,34943.0
2020-11-02 13:10:00,39.77,39.77,39.74,39.75,48297.0,34.2854,34.2854,34.2596,34.2682,48297.0
2020-11-02 13:15:00,39.75,39.76,39.7,39.71,63892.0,34.2682,34.2768,34.2251,34.2337,63892.0
2020-11-02 13:20:00,39.71,39.73,39.68,39.72,136407.0,34.2337,34.251,34.2079,34.2423,136407.0
2020-11-02 13:25:00,39.72,39.74,39.7,39.74,206038.0,34.2423,34.2596,34.2251,34.2596,206038.0
2020-11-02 13:30:00,39.74,39.75,39.71,39.75,78821.0,34.2596,34.2682,34.2337,34.2682,78821.0
2020-11-02 13:35:00,39.75,39.75,39.71,39.73,39647.0,34.2682,34.2682,34.2337,34.251,39647.0
2020-11-02 13:40:00,39.73,39.77,39.72,39.75,49704.0,34.251,34.2854,34.2423,34.2682,49704.0
2020-11-02 13:45:00,39.75,39.76,39.72,39.73,67027.0,34.2682,34.2768,34.2423,34.251,67027.0
2020-11-02 13:50:00,39.73,39.73,39.66,39.68,150098.0,34.251,34.251,34.1906,34.2079,150098.0
2020-11-02 13:55:00,39.66,39.68,39.66,39.66,411167.0,34.1906,34.2079,34.1906,34.1906,411167.0
2020-11-02 14:00:00,39.67,39.71,39.66,39.7,67465.0,34.1992,34.2337,34.1906,34.2251,67465.0
2020-11-02 14:05:00,39.69,39.73,39.68,39.73,61452.0,34.2165,34.251,34.2079,34.251,61452.0
2020-11-02 14:10:00,39.72,39.75,39.71,39.73,129412.0,34.2423,34.2682,34.2337,34.251,129412.0
2020-11-02 14:15:00,39.73,39.74,39.71,39.73,570135.0,34.251,34.2596,34.2337,34.251,570135.0
2020-11-02 14:20:00,39.73,39.81,39.72,39.8,109215.0,34.251,34.3199,34.2423,34.3113,109215.0
2020-11-02 14:25:00,39.8,39.83,39.79,39.83,74848.0,34.3113,34.3372,34.3027,34.3372,74848.0
2020-11-02 14:30:00,39.84,39.85,39.82,39.83,86931.0,34.3458,34.3544,34.3285,34.3372,86931.0
2020-11-02 14:35:00,39.83,39.88,39.83,39.86,127898.0,34.3372,34.3803,34.3372,34.363,127898.0
2020-11-02 14:40:00,39.86,39.88,39.85,39.87,103537.0,34.363,34.3803,34.3544,34.3717,103537.0
2020-11-02 14:45:00,39.87,39.92,39.86,39.88,157543.0,34.3717,34.4148,34.363,34.3803,157543.0
2020-11-02 14:50:00,39.88,39.89,39.84,39.84,184864.0,34.3803,34.3889,34.3458,34.3458,184864.0
2020-11-02 14:55:00,39.85,39.87,39.83,39.86,61840.0,34.3544,34.3717,34.3372,34.363,61840.0
2020-11-02 15:00:00,39.86,39.91,39.85,39.9,98825.0,34.363,34.4061,34.3544,34.3975,98825.0
2020-11-02 15:05:00,39.89,39.9,39.87,39.89,122396.0,34.3889,34.3975,34.3717,34.3889,122396.0
2020-11-02 15:10:00,39.89,39.92,39.87,39.89,190309.0,34.3889,34.4148,34.3717,34.3889,190309.0
2020-11-02 15:15:00,39.89,39.93,39.88,39.92,88128.0,34.3889,34.4234,34.3803,34.4148,88128.0
2020-11-02 15:20:00,39.92,39.93,39.91,39.91,122378.0,34.4148,34.4234,34.4061,34.4061,122378.0
2020-11-02 15:25:00,39.91,39.93,39.89,39.91,113115.0,34.4061,34.4234,34.3889,34.4061,113115.0
2020-11-02 15:30:00,39.91,39.95,39.89,39.9,124342.0,34.4061,34.4406,34.3889,34.3975,124342.0
2020-11-02 15:35:00,39.9,39.91,39.87,39.89,108646.0,34.3975,34.4061,34.3717,34.3889,108646.0
2020-11-02 15:40:00,39.89,39.89,39.85,39.86,123603.0,34.3889,34.3889,34.3544,34.363,123603.0
2020-11-02 15:45:00,39.86,39.92,39.85,39.91,177780.0,34.363,34.4148,34.3544,34.4061,177780.0
2020-11-02 15:50:00,39.91,39.93,39.88,39.93,211519.0,34.4061,34.4234,34.3803,34.4234,211519.0
2020-11-02 15:55:00,39.93,39.96,39.87,39.94,729978.0,34.4234,34.4492,34.3717,34.432,729978.0
2020-11-03 09:30:00,40.71,40.72,40.66,40.68,195429.0,35.0958,35.1044,35.0527,35.0699,195429.0
2020-11-03 09:35:00,40.68,40.72,40.66,40.69,41198.0,35.0699,35.1044,35.0527,35.0786,41198.0
2020-11-03 09:40:00,40.69,40.72,40.68,40.71,37576.0,35.0786,35.1044,35.0699,35.0958,37576.0
2020-11-03 09:45:00,40.71,40.75,40.7,40.74,145751.0,35.0958,35.1303,35.0872,35.1217,145751.0
2020-11-03 09:50:00,40.74,40.81,40.74,40.81,106210.0,35.1217,35.182,35.1217,35.182,106210.0
2020-11-03 09:55:00,40.8,40.86,40.8,40.84,106595.0,35.1734,35.2251,35.1734,35.2079,106595.0
2020-11-03 10:00:00,40.83,40.9,40.83,40.9,146591.0,35.1993,35.2596,35.1993,35.2596,146591.0
2020-11-03 10:05:00,40.89,40.9,40.85,40.86,74239.0,35.251,35.2596,35.2165,35.2251,74239.0
2020-11-03 10:10:00,40.86,40.88,40.83,40.87,188779.0,35.2251,35.2424,35.1993,35.2337,188779.0
2020-11-03 10:15:00,40.88,40.9,40.86,40.89,75003.0,35.2424,35.2596,35.2251,35.251,75003.0
2020-11-03 10:20:00,40.9,40.94,40.88,40.93,117350.0,35.2596,35.2941,35.2424,35.2855,117350.0
2020-11-03 10:25:00,40.92,40.93,40.89,40.9,69128.0,35.2768,35.2855,35.251,35.2596,69128.0
2020-11-03 10:30:00,40.9,40.93,40.89,40.9,45185.0,35.2596,35.2855,35.251,35.2596,45185.0
2020-11-03 10:35:00,40.9,40.92,40.89,40.91,153799.0,35.2596,35.2768,35.251,35.2682,153799.0
2020-11-03 10:40:00,40.91,40.91,40.88,40.9,71883.0,35.2682,35.2682,35.2424,35.2596,71883.0
2020-11-03 10:45:00,40.89,40.97,40.89,40.97,80106.0,35.251,35.32,35.251,35.32,80106.0
2020-11-03 10:50:00,40.97,41.0,40.95,40.98,43300.0,35.32,35.3458,35.3027,35.3286,43300.0
2020-11-03 10:55:00,40.98,41.01,40.97,41.0,29288.0,35.3286,35.3544,35.32,35.3458,29288.0
2020-11-03 11:00:00,41.0,41.03,40.96,40.99,54417.0,35.3458,35.3717,35.3113,35.3372,54417.0
2020-11-03 11:05:00,40.99,41.0,40.96,40.98,60388.0,35.3372,35.3458,35.3113,35.3286,60388.0
2020-11-03 11:10:00,40.97,41.03,40.96,41.0,103646.0,35.32,35.3717,35.3113,35.3458,103646.0
2020-11-03 11:15:00,41.0,41.04,40.99,41.03,125289.0,35.3458,35.3803,35.3372,35.3717,125289.0
2020-11-03 11:20:00,41.03,41.04,41.0,41.02,56051.0,35.3717,35.3803,35.3458,35.3631,56051.0
2020-11-03 11:25:00,41.02,41.04,40.99,40.99,134356.0,35.3631,35.3803,35.3372,35.3372,134356.0
2020-11-03 11:30:00,41.0,41.03,40.99,41.02,100993.0,35.3458,35.3717,35.3372,35.3631,100993.0
2020-11-03 11:35:00,41.02,41.07,41.0,41.07,69933.0,35.3631,35.4062,35.3458,35.4062,69933.0
2020-11-03 11:40:00,41.07,41.07,41.03,41.03,52646.0,35.4062,35.4062,35.3717,35.3717,52646.0
2020-11-03 11:45:00,41.03,41.03,40.99,41.01,183121.0,35.3717,35.3717,35.3372,35.3544,183121.0
2020-11-03 11:50:00,41.01,41.03,40.98,40.98,34000.0,35.3544,35.3717,35.3286,35.3286,34000.0
2020-11-03 11:55:00,40.98,40.99,40.96,40.98,54524.0,35.3286,35.3372,35.3113,35.3286,54524.0
2020-11-03 12:00:00,40.98,40.99,40.94,40.95,1512127.0,35.3286,35.3372,35.2941,35.3027,1512127.0
2020-11-03 12:05:00,40.95,40.97,40.93,40.96,40848.0,35.3027,35.32,35.2855,35.3113,40848.0
2020-11-03 12:10:00,40.97,40.98,40.95,40.97,46233.0,35.32,35.3286,35.3027,35.32,46233.0
2020-11-03 12:15:00,40.96,40.98,40.95,40.96,69967.0,35.3113,35.3286,35.3027,35.3113,69967.0
2020-11-03 12:20:00,40.97,40.99,40.96,40.98,53899.0,35.32,35.3372,35.3113,35.3286,53899.0
2020-11-03 12:25:00,40.98,41.0,40.96,41.0,43198.0,35.3286,35.3458,35.3113,35.3458,43198.0
2020-11-03 12:30:00,41.0,41.0,40.98,40.99,24161.0,35.3458,35.3458,35.3286,35.3372,24161.0
2020-11-03 12:35:00,40.99,41.0,40.97,40.99,44774.0,35.3372,35.3458,35.32,35.3372,44774.0
2020-11-03 12:40:00,40.98,41.0,40.97,40.98,52613.0,35.3286,35.3458,35.32,35.3286,52613.0
2020-11-03 12:45:00,40.98,40.98,40.95,40.98,41652.0,35.3286,35.3286,35.3027,35.3286,41652.0
2020-11-03 12:50:00,40.97,40.97,40.92,40.93,22045.0,35.32,35.32,35.2768,35.2855,22045.0
2020-11-03 12:55:00,40.93,40.94,40.89,40.89,67863.0,35.2855,35.2941,35.251,35.251,67863.0
2020-11-03 13:00:00,40.91,40.92,40.89,40.9,41190.0,35.2682,35.2768,35.251,35.2596,41190.0
2020-11-03 13:05:00,40.89,40.92,40.89,40.91,25781.0,35.251,35.2768,35.251,35.2682,25781.0
2020-11-03 13:10:00,40.91,40.92,40.89,40.91,31612.0,35.2682,35.2768,35.251,35.2682,31612.0
2020-11-03 13:15:00,40.91,40.92,40.9,40.91,73386.0,35.2682,35.2768,35.2596,35.2682,73386.0
2020-11-03 13:20:00,40.91,40.91,40.89,40.91,22534.0,35.2682,35.2682,35.251,35.2682,22534.0
2020-11-03 13:25:00,40.9,40.9,40.88,40.89,52321.0,35.2596,35.2596,35.2424,35.251,52321.0
2020-11-03 13:30:00,40.9,40.92,40.89,40.91,37991.0,35.2596,35.2768,35.251,35.2682,37991.0
2020-11-03 13:35:00,40.91,40.92,40.86,40.87,51922.0,35.2682,35.2768,35.2251,35.2337,51922.0
2020-11-03 13:40:00,40.87,40.91,40.86,40.91,30403.0,35.2337,35.2682,35.2251,35.2682,30403.0
2020-11-03 13:45:00,40.9,40.91,40.86,40.86,32638.0,35.2596,35.2682,35.2251,35.2251,32638.0
2020-11-03 13:50:00,40.87,40.87,40.83,40.83,35018.0,35.2337,35.2337,35.1993,35.1993,35018.0
2020-11-03 13:55:00,40.83,40.84,40.79,40.8,73398.0,35.1993,35.2079,35.1648,35.1734,73398.0
2020-11-03 14:00:00,40.8,40.85,40.8,40.84,50209.0,35.1734,35.2165,35.1734,35.2079,50209.0
2020-11-03 14:05:00,40.84,40.86,40.82,40.84,46352.0,35.2079,35.2251,35.1906,35.2079,46352.0
2020-11-03 14:10:00,40.84,40.9,40.84,40.89,77948.0,35.2079,35.2596,35.2079,35.251,77948.0
2020-11-03 14:15:00,40.88,40.89,40.86,40.88,79121.0,35.2424,35.251,35.2251,35.2424,79121.0
2020-11-03 14:20:00,40.88,40.9,40.86,40.87,226188.0,35.2424,35.2596,35.2251,35.2337,226188.0
2020-11-03 14:25:00,40.87,40.89,40.86,40.88,107624.0,35.2337,35.251,35.2251,35.2424,107624.0
2020-11-03 14:30:00,40.88,40.94,40.87,40.93,41413.0,35.2424,35.2941,35.2337,35.2855,41413.0
2020-11-03 14:35:00,40.93,40.93,40.91,40.92,44385.0,35.2855,35.2855,35.2682,35.2768,44385.0
2020-11-03 14:40:00,40.92,40.94,40.91,40.92,29113.0,35.2768,35.2941,35.2682,35.2768,29113.0
2020-11-03 14:45:00,40.92,40.96,40.91,40.96,84492.0,35.2768,35.3113,35.2682,35.3113,84492.0
2020-11-03 14:50:00,40.96,40.96,40.92,40.93,34949.0,35.3113,35.3113,35.2768,35.2855,34949.0
2020-11-03 14:55:00,40.94,40.94,40.92,40.93,38679.0,35.2941,35.2941,35.2768,35.2855,38679.0
2020-11-03 15:00:00,40.93,40.94,40.88,40.88,148065.0,35.2855,35.2941,35.2424,35.2424,148065.0
2020-11-03 15:05:00,40.87,40.89,40.86,40.88,78246.0,35.2337,35.251,35.2251,35.2424,78246.0
2020-11-03 15:10:00,40.88,40.92,40.87,40.89,108027.0,35.2424,35.2768,35.2337,35.251,108027.0
2020-11-03 15:15:00,40.9,40.91,40.89,40.91,57989.0,35.2596,35.2682,35.251,35.2682,57989.0
2020-11-03 15:20:00,40.91,40.94,40.86,40.89,112127.0,35.2682,35.2941,35.2251,35.251,112127.0
2020-11-03 15:25:00,40.89,40.96,40.89,40.96,113212.0,35.251,35.3113,35.251,35.3113,113212.0
2020-11-03 15:30:00,40.96,41.04,40.95,41.04,83261.0,35.3113,35.3803,35.3027,35.3803,83261.0
2020-11-03 15:35:00,41.03,41.04,41.01,41.02,105324.0,35.3717,35.3803,35.3544,35.3631,105324.0
2020-11-03 15:40:00,41.01,41.08,41.01,41.04,270839.0,35.3544,35.4148,35.3544,35.3803,270839.0
2020-11-03 15:45:00,41.03,41.09,41.03,41.09,213783.0,35.3717,35.4234,35.3717,35.4234,213783.0
2020-11-03 15:50:00,41.08,41.1,41.04,41.09,258318.0,35.4148,35.432,35.3803,35.4234,258318.0
2020-11-03 15:55:00,41.08,41.09,40.92,40.95,577325.0,35.4148,35.4234,35.2768,35.3027,577325.0
2020-11-04 09:30:00,41.1,41.19,41.09,41.1,176956.0,35.432,35.5096,35.4234,35.432,176956.0
2020-11-04 09:35:00,41.1,41.11,40.94,40.95,299576.0,35.432,35.4406,35.2941,35.3027,299576.0
2020-11-04 09:40:00,40.97,41.04,40.94,41.03,235410.0,35.32,35.3803,35.2941,35.3717,235410.0
2020-11-04 09:45:00,41.04,41.11,41.01,41.1,442048.0,35.3803,35.4406,35.3544,35.432,442048.0
2020-11-04 09:50:00,41.1,41.12,41.06,41.12,157236.0,35.432,35.4493,35.3975,35.4493,157236.0
2020-11-04 09:55:00,41.11,41.23,41.1,41.23,176095.0,35.4406,35.5441,35.432,35.5441,176095.0
2020-11-04 10:00:00,41.23,41.32,41.21,41.3,153211.0,35.5441,35.6217,35.5269,35.6044,153211.0
2020-11-04 10:05:00,41.29,41.34,41.27,41.3,237681.0,35.5958,35.6389,35.5786,35.6044,237681.0
2020-11-04 10:10:00,41.3,41.39,41.29,41.38,153208.0,35.6044,35.682,35.5958,35.6734,153208.0
2020-11-04 10:15:00,41.39,41.45,41.36,41.44,84761.0,35.682,35.7338,35.6562,35.7251,84761.0
2020-11-04 10:20:00,41.44,41.52,41.44,41.5,61108.0,35.7251,35.7941,35.7251,35.7769,61108.0
2020-11-04 10:25:00,41.49,41.51,41.44,41.45,51406.0,35.7682,35.7855,35.7251,35.7338,51406.0
2020-11-04 10:30:00,41.45,41.49,41.44,41.48,28264.0,35.7338,35.7682,35.7251,35.7596,28264.0
2020-11-04 10:35:00,41.47,41.48,41.37,41.38,81954.0,35.751,35.7596,35.6648,35.6734,81954.0
2020-11-04 10:40:00,41.39,41.43,41.38,41.4,91332.0,35.682,35.7165,35.6734,35.6907,91332.0
2020-11-04 10:45:00,41.41,41.46,41.39,41.44,133870.0,35.6993,35.7424,35.682,35.7251,133870.0
2020-11-04 10:50:00,41.45,41.49,41.41,41.48,128656.0,35.7338,35.7682,35.6993,35.7596,128656.0
2020-11-04 10:55:00,41.48,41.51,41.46,41.49,72612.0,35.7596,35.7855,35.7424,35.7682,72612.0
2020-11-04 11:00:00,41.49,41.52,41.46,41.47,144834.0,35.7682,35.7941,35.7424,35.751,144834.0
2020-11-04 11:05:00,41.48,41.48,41.4,41.41,100144.0,35.7596,35.7596,35.6907,35.6993,100144.0
2020-11-04 11:10:00,41.41,41.42,41.37,41.38,93561.0,35.6993,35.7079,35.6648,35.6734,93561.0
2020-11-04 11:15:00,41.39,41.42,41.35,41.41,117020.0,35.682,35.7079,35.6475,35.6993,117020.0
2020-11-04 11:20:00,41.4,41.48,41.39,41.48,145233.0,35.6907,35.7596,35.682,35.7596,145233.0
2020-11-04 11:25:00,41.48,41.52,41.47,41.47,66567.0,35.7596,35.7941,35.751,35.751,66567.0
2020-11-04 11:30:00,41.48,41.55,41.47,41.52,106165.0,35.7596,35.82,35.751,35.7941,106165.0
2020-11-04 11:35:00,41.52,41.57,41.51,41.56,178521.0,35.7941,35.8372,35.7855,35.8286,178521.0
2020-11-04 11:40:00,41.57,41.57,41.52,41.53,91916.0,35.8372,35.8372,35.7941,35.8027,91916.0
2020-11-04 11:45:00,41.53,41.56,41.52,41.54,61834.0,35.8027,35.8286,35.7941,35.8113,61834.0
2020-11-04 11:50:00,41.54,41.59,41.54,41.59,76094.0,35.8113,35.8545,35.8113,35.8545,76094.0
2020-11-04 11:55:00,41.59,41.69,41.59,41.66,121570.0,35.8545,35.9407,35.8545,35.9148,121570.0
2020-11-04 12:00:00,41.67,41.69,41.63,41.66,100495.0,35.9234,35.9407,35.8889,35.9148,100495.0
2020-11-04 12:05:00,41.65,41.69,41.62,41.67,106248.0,35.9062,35.9407,35.8803,35.9234,106248.0
2020-11-04 12:10:00,41.67,41.67,41.63,41.64,79264.0,35.9234,35.9234,35.8889,35.8976,79264.0
2020-11-04 12:15:00,41.64,41.65,41.6,41.62,50800.0,35.8976,35.9062,35.8631,35.8803,50800.0
2020-11-04 12:20:00,41.62,41.69,41.62,41.68,72609.0,35.8803,35.9407,35.8803,35.932,72609.0
2020-11-04 12:25:00,41.67,41.68,41.64,41.65,94504.0,35.9234,35.932,35.8976,35.9062,94504.0
2020-11-04 12:30:00,41.65,41.7,41.65,41.69,62408.0,35.9062,35.9493,35.9062,35.9407,62408.0
2020-11-04 12:35:00,41.7,41.71,41.66,41.69,100393.0,35.9493,35.9579,35.9148,35.9407,100393.0
2020-11-04 12:40:00,41.69,41.73,41.67,41.7,74562.0,35.9407,35.9751,35.9234,35.9493,74562.0
2020-11-04 12:45:00,41.7,41.7,41.65,41.66,74647.0,35.9493,35.9493,35.9062,35.9148,74647.0
2020-11-04 12:50:00,41.66,41.67,41.6,41.6,121368.0,35.9148,35.9234,35.8631,35.8631,121368.0
2020-11-04 12:55:00,41.61,41.63,41.61,41.62,23281.0,35.8717,35.8889,35.8717,35.8803,23281.0
2020-11-04 13:00:00,41.63,41.64,41.59,41.6,33279.0,35.8889,35.8976,35.8545,35.8631,33279.0
2020-11-04 13:05:00,41.61,41.62,41.56,41.59,64258.0,35.8717,35.8803,35.8286,35.8545,64258.0
2020-11-04 13:10:00,41.59,41.62,41.57,41.6,47533.0,35.8545,35.8803,35.8372,35.8631,47533.0
2020-11-04 13:15:00,41.6,41.62,41.59,41.59,41207.0,35.8631,35.8803,35.8545,35.8545,41207.0
2020-11-04 13:20:00,41.6,41.6,41.58,41.6,22269.0,35.8631,35.8631,35.8458,35.8631,22269.0
2020-11-04 13:25:00,41.59,41.61,41.58,41.6,93435.0,35.8545,35.8717,35.8458,35.8631,93435.0
2020-11-04 13:30:00,41.61,41.65,41.58,41.65,50218.0,35.8717,35.9062,35.8458,35.9062,50218.0
2020-11-04 13:35:00,41.65,41.66,41.63,41.65,84947.0,35.9062,35.9148,35.8889,35.9062,84947.0
2020-11-04 13:40:00,41.65,41.65,41.52,41.55,181384.0,35.9062,35.9062,35.7941,35.82,181384.0
2020-11-04 13:45:00,41.55,41.59,41.54,41.57,55146.0,35.82,35.8545,35.8113,35.8372,55146.0
2020-11-04 13:50:00,41.56,41.59,41.54,41.58,57519.0,35.8286,35.8545,35.8113,35.8458,57519.0
2020-11-04 13:55:00,41.58,41.59,41.55,41.57,61628.0,35.8458,35.8545,35.82,35.8372,61628.0
2020-11-04 14:00:00,41.58,41.61,41.55,41.56,57827.0,35.8458,35.8717,35.82,35.8286,57827.0
2020-11-04 14:05:00,41.56,41.59,41.54,41.57,71037.0,35.8286,35.8545,35.8113,35.8372,71037.0
2020-11-04 14:10:00,41.58,41.6,41.56,41.57,100166.0,35.8458,35.8631,35.8286,35.8372,100166.0
2020-11-04 14:15:00,41.57,41.58,41.53,41.57,110887.0,35.8372,35.8458,35.8027,35.8372,110887.0
2020-11-04 14:20:00,41.57,41.61,41.57,41.58,137672.0,35.8372,35.8717,35.8372,35.8458,137672.0
2020-11-04 14:25:00,41.58,41.59,41.56,41.58,81182.0,35.8458,35.8545,35.8286,35.8458,81182.0
2020-11-04 14:30:00,41.58,41.59,41.56,41.57,51585.0,35.8458,35.8545,35.8286,35.8372,51585.0
2020-11-04 14:35:00,41.57,41.58,41.55,41.55,85878.0,35.8372,35.8458,35.82,35.82,85878.0
2020-11-04 14:40:00,41.55,41.55,41.48,41.5,128724.0,35.82,35.82,35.7596,35.7769,128724.0
2020-11-04 14:45:00,41.5,41.53,41.49,41.51,84135.0,35.7769,35.8027,35.7682,35.7855,84135.0
2020-11-04 14:50:00,41.51,41.57,41.5,41.55,80851.0,35.7855,35.8372,35.7769,35.82,80851.0
2020-11-04 14:55:00,41.55,41.56,41.52,41.54,56452.0,35.82,35.8286,35.7941,35.8113,56452.0
2020-11-04 15:00:00,41.55,41.56,41.47,41.49,160770.0,35.82,35.8286,35.751,35.7682,160770.0
2020-11-04 15:05:00,41.48,41.49,41.45,41.48,93258.0,35.7596,35.7682,35.7338,35.7596,93258.0
2020-11-04 15:10:00,41.48,41.48,41.44,41.46,133269.0,35.7596,35.7596,35.7251,35.7424,133269.0
2020-11-04 15:15:00,41.46,41.46,41.4,41.41,100627.0,35.7424,35.7424,35.6907,35.6993,100627.0
2020-11-04 15:20:00,41.41,41.44,41.4,41.43,126984.0,35.6993,35.7251,35.6907,35.7165,126984.0
2020-11-04 15:25:00,41.43,41.44,41.39,41.4,110503.0,35.7165,35.7251,35.682,35.6907,110503.0
2020-11-04 15:30:00,41.4,41.43,41.37,41.41,102446.0,35.6907,35.7165,35.6648,35.6993,102446.0
2020-11-04 15:35:00,41.42,41.44,41.4,41.43,75262.0,35.7079,35.7251,35.6907,35.7165,75262.0
2020-11-04 15:40:00,41.42,41.46,41.41,41.45,53488.0,35.7079,35.7424,35.6993,35.7338,53488.0
2020-11-04 15:45:00,41.44,41.46,41.39,41.41,158716.0,35.7251,35.7424,35.682,35.6993,158716.0
2020-11-04 15:50:00,41.41,41.45,41.39,41.43,222338.0,35.6993,35.7338,35.682,35.7165,222338.0
2020-11-04 15:55:00,41.43,41.43,41.33,41.38,511184.0,35.7165,35.7165,35.6303,35.6734,511184.0
2020-11-05 09:30:00,42.3,42.33,42.26,42.29,291248.0,36.4665,36.4924,36.4321,36.4579,291248.0
2020-11-05 09:35:00,42.29,42.32,42.27,42.31,253819.0,36.4579,36.4838,36.4407,36.4752,253819.0
2020-11-05 09:40:00,42.31,42.33,42.27,42.32,100774.0,36.4752,36.4924,36.4407,36.4838,100774.0
2020-11-05 09:45:00,42.34,42.36,42.28,42.29,92320.0,36.501,36.5183,36.4493,36.4579,92320.0
2020-11-05 09:50:00,42.29,42.37,42.29,42.36,64114.0,36.4579,36.5269,36.4579,36.5183,64114.0
2020-11-05 09:55:00,42.37,42.39,42.36,42.36,85402.0,36.5269,36.5441,36.5183,36.5183,85402.0
2020-11-05 10:00:00,42.36,42.38,42.33,42.34,205879.0,36.5183,36.5355,36.4924,36.501,205879.0
2020-11-05 10:05:00,42.35,42.38,42.33,42.37,213198.0,36.5096,36.5355,36.4924,36.5269,213198.0
2020-11-05 10:10:00,42.37,42.39,42.34,42.37,187595.0,36.5269,36.5441,36.501,36.5269,187595.0
2020-11-05 10:15:00,42.39,42.44,42.38,42.44,152696.0,36.5441,36.5872,36.5355,36.5872,152696.0
2020-11-05 10:20:00,42.43,42.44,42.4,42.41,69289.0,36.5786,36.5872,36.5527,36.5614,69289.0
2020-11-05 10:25:00,42.4,42.41,42.27,42.27,167684.0,36.5527,36.5614,36.4407,36.4407,167684.0
2020-11-05 10:30:00,42.27,42.32,42.26,42.3,133753.0,36.4407,36.4838,36.4321,36.4665,133753.0
2020-11-05 10:35:00,42.3,42.34,42.27,42.29,262970.0,36.4665,36.501,36.4407,36.4579,262970.0
2020-11-05 10:40:00,42.29,42.38,42.28,42.37,51064.0,36.4579,36.5355,36.4493,36.5269,51064.0
2020-11-05 10:45:00,42.37,42.41,42.35,42.39,76987.0,36.5269,36.5614,36.5096,36.5441,76987.0
2020-11-05 10:50:00,42.38,42.42,42.38,42.4,62678.0,36.5355,36.57,36.5355,36.5527,62678.0
2020-11-05 10:55:00,42.4,42.44,42.4,42.43,79411.0,36.5527,36.5872,36.5527,36.5786,79411.0
2020-11-05 11:00:00,42.43,42.45,42.4,42.4,173183.0,36.5786,36.5959,36.5527,36.5527,173183.0
2020-11-05 11:05:00,42.41,42.41,42.36,42.36,156312.0,36.5614,36.5614,36.5183,36.5183,156312.0
2020-11-05 11:10:00,42.36,42.37,42.3,42.34,66812.0,36.5183,36.5269,36.4665,36.501,66812.0
2020-11-05 11:15:00,42.34,42.39,42.33,42.38,127405.0,36.501,36.5441,36.4924,36.5355,127405.0
2020-11-05 11:20:00,42.38,42.39,42.35,42.38,61120.0,36.5355,36.5441,36.5096,36.5355,61120.0
2020-11-05 11:25:00,42.38,42.4,42.34,42.35,104240.0,36.5355,36.5527,36.501,36.5096,104240.0
2020-11-05 11:30:00,42.36,42.37,42.32,42.36,97416.0,36.5183,36.5269,36.4838,36.5183,97416.0
2020-11-05 11:35:00,42.36,42.36,42.28,42.29,124476.0,36.5183,36.5183,36.4493,36.4579,124476.0
2020-11-05 11:40:00,42.28,42.31,42.27,42.29,37191.0,36.4493,36.4752,36.4407,36.4579,37191.0
2020-11-05 11:45:00,42.29,42.37,42.29,42.37,48020.0,36.4579,36.5269,36.4579,36.5269,48020.0
2020-11-05 11:50:00,42.37,42.37,42.29,42.3,50806.0,36.5269,36.5269,36.4579,36.4665,50806.0
2020-11-05 11:55:00,42.3,42.31,42.25,42.27,46622.0,36.4665,36.4752,36.4234,36.4407,46622.0
2020-11-05 12:00:00,42.27,42.31,42.26,42.29,134307.0,36.4407,36.4752,36.4321,36.4579,134307.0
2020-11-05 12:05:00,42.29,42.3,42.24,42.3,148100.0,36.4579,36.4665,36.4148,36.4665,148100.0
2020-11-05 12:10:00,42.3,42.3,42.25,42.26,92370.0,36.4665,36.4665,36.4234,36.4321,92370.0
2020-11-05 12:15:00,42.26,42.27,42.2,42.21,77869.0,36.4321,36.4407,36.3803,36.3889,77869.0
2020-11-05 12:20:00,42.21,42.21,42.16,42.18,92087.0,36.3889,36.3889,36.3458,36.3631,92087.0
2020-11-05 12:25:00,42.18,42.21,42.13,42.14,70037.0,36.3631,36.3889,36.32,36.3286,70037.0
2020-11-05 12:30:00,42.15,42.18,42.14,42.16,52410.0,36.3372,36.3631,36.3286,36.3458,52410.0
2020-11-05 12:35:00,42.16,42.23,42.15,42.22,41595.0,36.3458,36.4062,36.3372,36.3976,41595.0
2020-11-05 12:40:00,42.21,42.25,42.19,42.25,55626.0,36.3889,36.4234,36.3717,36.4234,55626.0
2020-11-05 12:45:00,42.25,42.29,42.25,42.28,38396.0,36.4234,36.4579,36.4234,36.4493,38396.0
2020-11-05 12:50:00,42.28,42.29,42.27,42.28,24167.0,36.4493,36.4579,36.4407,36.4493,24167.0
2020-11-05 12:55:00,42.28,42.29,42.28,42.28,32010.0,36.4493,36.4579,36.4493,36.4493,32010.0
2020-11-05 13:00:00,42.29,42.35,42.28,42.34,123319.0,36.4579,36.5096,36.4493,36.501,123319.0
2020-11-05 13:05:00,42.33,42.34,42.3,42.3,53654.0,36.4924,36.501,36.4665,36.4665,53654.0
2020-11-05 13:10:00,42.3,42.32,42.28,42.28,33723.0,36.4665,36.4838,36.4493,36.4493,33723.0
2020-11-05 13:15:00,42.28,42.28,42.25,42.27,27700.0,36.4493,36.4493,36.4234,36.4407,27700.0
2020-11-05 13:20:00,42.27,42.3,42.25,42.27,38151.0,36.4407,36.4665,36.4234,36.4407,38151.0
2020-11-05 13:25:00,42.27,42.29,42.26,42.27,59702.0,36.4407,36.4579,36.4321,36.4407,59702.0
2020-11-05 13:30:00,42.29,42.31,42.27,42.3,26636.0,36.4579,36.4752,36.4407,36.4665,26636.0
2020-11-05 13:35:00,42.3,42.31,42.29,42.3,16927.0,36.4665,36.4752,36.4579,36.4665,16927.0
2020-11-05 13:40:00,42.31,42.34,42.29,42.34,51117.0,36.4752,36.501,36.4579,36.501,51117.0
2020-11-05 13:45:00,42.34,42.35,42.32,42.33,47567.0,36.501,36.5096,36.4838,36.4924,47567.0
2020-11-05 13:50:00,42.34,42.34,42.3,42.33,58057.0,36.501,36.501,36.4665,36.4924,58057.0
2020-11-05 13:55:00,42.32,42.34,42.3,42.31,87449.0,36.4838,36.501,36.4665,36.4752,87449.0
2020-11-05 14:00:00,42.31,42.38,42.3,42.38,223890.0,36.4752,36.5355,36.4665,36.5355,223890.0
2020-11-05 14:05:00,42.37,42.37,42.32,42.33,90088.0,36.5269,36.5269,36.4838,36.4924,90088.0
2020-11-05 14:10:00,42.33,42.35,42.3,42.32,90198.0,36.4924,36.5096,36.4665,36.4838,90198.0
2020-11-05 14:15:00,42.32,42.34,42.31,42.33,79119.0,36.4838,36.501,36.4752,36.4924,79119.0
2020-11-05 14:20:00,42.33,42.39,42.31,42.38,32455.0,36.4924,36.5441,36.4752,36.5355,32455.0
2020-11-05 14:25:00,42.38,42.4,42.37,42.39,39445.0,36.5355,36.5527,36.5269,36.5441,39445.0
2020-11-05 14:30:00,42.39,42.41,42.38,42.4,41117.0,36.5441,36.5614,36.5355,36.5527,41117.0
2020-11-05 14:35:00,42.4,42.41,42.34,42.37,116560.0,36.5527,36.5614,36.501,36.5269,116560.0
2020-11-05 14:40:00,42.37,42.44,42.36,42.44,105014.0,36.5269,36.5872,36.5183,36.5872,105014.0
2020-11-05 14:45:00,42.43,42.43,42.38,42.38,62715.0,36.5786,36.5786,36.5355,36.5355,62715.0
2020-11-05 14:50:00,42.38,42.39,42.32,42.37,71137.0,36.5355,36.5441,36.4838,36.5269,71137.0
2020-11-05 14:55:00,42.36,42.42,42.33,42.41,96020.0,36.5183,36.57,36.4924,36.5614,96020.0
2020-11-05 15:00:00,42.41,42.43,42.39,42.41,69697.0,36.5614,36.5786,36.5441,36.5614,69697.0
2020-11-05 15:05:00,42.41,42.41,42.34,42.36,247858.0,36.5614,36.5614,36.501,36.5183,247858.0
2020-11-05 15:10:00,42.36,42.38,42.31,42.32,179744.0,36.5183,36.5355,36.4752,36.4838,179744.0
2020-11-05 15:15:00,42.33,42.34,42.29,42.32,102813.0,36.4924,36.501,36.4579,36.4838,102813.0
2020-11-05 15:20:00,42.32,42.37,42.32,42.36,62954.0,36.4838,36.5269,36.4838,36.5183,62954.0
2020-11-05 15:25:00,42.35,42.36,42.32,42.34,100702.0,36.5096,36.5183,36.4838,36.501,100702.0
2020-11-05 15:30:00,42.34,42.35,42.26,42.28,58627.0,36.501,36.5096,36.4321,36.4493,58627.0
2020-11-05 15:35:00,42.27,42.29,42.23,42.24,152932.0,36.4407,36.4579,36.4062,36.4148,152932.0
2020-11-05 15:40:00,42.24,42.28,42.24,42.27,126846.0,36.4148,36.4493,36.4148,36.4407,126846.0
2020-11-05 15:45:00,42.26,42.3,42.25,42.29,134099.0,36.4321,36.4665,36.4234,36.4579,134099.0
2020-11-05 15:50:00,42.28,42.37,42.27,42.37,175321.0,36.4493,36.5269,36.4407,36.5269,175321.0
2020-11-05 15:55:00,42.36,42.41,42.33,42.37,1035928.0,36.5183,36.5614,36.4924,36.5269,1035928.0
2020-11-06 09:30:00,42.53,42.53,42.43,42.48,260123.0,36.6648,36.6648,36.5786,36.6217,260123.0
2020-11-06 09:35:00,42.48,42.5,42.4,42.41,308165.0,36.6217,36.639,36.5527,36.5614,308165.0
2020-11-06 09:40:00,42.4,42.44,42.39,42.41,219421.0,36.5527,36.5872,36.5441,36.5614,219421.0
2020-11-06 09:45:00,42.41,42.47,42.41,42.43,241660.0,36.5614,36.6131,36.5614,36.5786,241660.0
2020-11-06 09:50:00,42.43,42.43,42.38,42.42,82508.0,36.5786,36.5786,36.5355,36.57,82508.0
2020-11-06 09:55:00,42.42,42.44,42.37,42.44,148701.0,36.57,36.5872,36.5269,36.5872,148701.0
2020-11-06 10:00:00,42.45,42.47,42.41,42.43,118448.0,36.5959,36.6131,36.5614,36.5786,118448.0
2020-11-06 10:05:00,42.41,42.49,42.41,42.48,163556.0,36.5614,36.6303,36.5614,36.6217,163556.0
2020-11-06 10:10:00,42.48,42.52,42.47,42.5,128358.0,36.6217,36.6562,36.6131,36.639,128358.0
2020-11-06 10:15:00,42.49,42.53,42.48,42.51,39872.0,36.6303,36.6648,36.6217,36.6476,39872.0
2020-11-06 10:20:00,42.52,42.55,42.49,42.54,97728.0,36.6562,36.6821,36.6303,36.6734,97728.0
2020-11-06 10:25:00,42.54,42.57,42.52,42.55,67123.0,36.6734,36.6993,36.6562,36.6821,67123.0
2020-11-06 10:30:00,42.55,42.56,42.48,42.48,169909.0,36.6821,36.6907,36.6217,36.6217,169909.0
2020-11-06 10:35:00,42.49,42.52,42.48,42.48,71221.0,36.6303,36.6562,36.6217,36.6217,71221.0
2020-11-06 10:40:00,42.48,42.54,42.46,42.52,37313.0,36.6217,36.6734,36.6045,36.6562,37313.0
2020-11-06 10:45:00,42.52,42.55,42.5,42.52,62454.0,36.6562,36.6821,36.639,36.6562,62454.0
2020-11-06 10:50:00,42.52,42.58,42.51,42.57,85089.0,36.6562,36.7079,36.6476,36.6993,85089.0
2020-11-06 10:55:00,42.56,42.57,42.4,42.44,152543.0,36.6907,36.6993,36.5527,36.5872,152543.0
2020-11-06 11:00:00,42.43,42.52,42.41,42.5,184967.0,36.5786,36.6562,36.5614,36.639,184967.0
2020-11-06 11:05:00,42.51,42.54,42.51,42.54,39502.0,36.6476,36.6734,36.6476,36.6734,39502.0
2020-11-06 11:10:00,42.54,42.54,42.46,42.47,37279.0,36.6734,36.6734,36.6045,36.6131,37279.0
2020-11-06 11:15:00,42.48,42.52,42.45,42.5,99612.0,36.6217,36.6562,36.5959,36.639,99612.0
2020-11-06 11:20:00,42.5,42.51,42.45,42.49,120572.0,36.639,36.6476,36.5959,36.6303,120572.0
2020-11-06 11:25:00,42.48,42.5,42.45,42.48,75010.0,36.6217,36.639,36.5959,36.6217,75010.0
2020-11-06 11:30:00,42.48,42.5,42.46,42.49,81676.0,36.6217,36.639,36.6045,36.6303,81676.0
2020-11-06 11:35:00,42.5,42.55,42.49,42.54,162630.0,36.639,36.6821,36.6303,36.6734,162630.0
2020-11-06 11:40:00,42.54,42.54,42.51,42.52,55701.0,36.6734,36.6734,36.6476,36.6562,55701.0
2020-11-06 11:45:00,42.52,42.54,42.5,42.52,72353.0,36.6562,36.6734,36.639,36.6562,72353.0
2020-11-06 11:50:00,42.52,42.57,42.51,42.52,46810.0,36.6562,36.6993,36.6476,36.6562,46810.0
2020-11-06 11:55:00,42.53,42.54,42.49,42.54,76767.0,36.6648,36.6734,36.6303,36.6734,76767.0
2020-11-06 12:00:00,42.53,42.57,42.53,42.54,42890.0,36.6648,36.6993,36.6648,36.6734,42890.0
2020-11-06 12:05:00,42.54,42.55,42.53,42.54,29658.0,36.6734,36.6821,36.6648,36.6734,29658.0
2020-11-06 12:10:00,42.53,42.55,42.49,42.5,28761.0,36.6648,36.6821,36.6303,36.639,28761.0
2020-11-06 12:15:00,42.51,42.51,42.46,42.5,85625.0,36.6476,36.6476,36.6045,36.639,85625.0
2020-11-06 12:20:00,42.5,42.53,42.5,42.51,15081.0,36.639,36.6648,36.639,36.6476,15081.0
2020-11-06 12:25:00,42.5,42.52,42.48,42.49,28276.0,36.639,36.6562,36.6217,36.6303,28276.0
2020-11-06 12:30:00,42.49,42.52,42.49,42.51,75907.0,36.6303,36.6562,36.6303,36.6476,75907.0
2020-11-06 12:35:00,42.5,42.51,42.46,42.49,42510.0,36.639,36.6476,36.6045,36.6303,42510.0
2020-11-06 12:40:00,42.5,42.54,42.49,42.53,47389.0,36.639,36.6734,36.6303,36.6648,47389.0
2020-11-06 12:45:00,42.53,42.53,42.5,42.52,61248.0,36.6648,36.6648,36.639,36.6562,61248.0
2020-11-06 12:50:00,42.52,42.54,42.51,42.54,38261.0,36.6562,36.6734,36.6476,36.6734,38261.0
2020-11-06 12:55:00,42.53,42.53,42.5,42.52,14574.0,36.6648,36.6648,36.639,36.6562,14574.0
2020-11-06 13:00:00,42.52,42.54,42.51,42.54,22259.0,36.6562,36.6734,36.6476,36.6734,22259.0
2020-11-06 13:05:00,42.53,42.54,42.51,42.53,31267.0,36.6648,36.6734,36.6476,36.6648,31267.0
2020-11-06 13:10:00,42.53,42.56,42.53,42.54,9814.0,36.6648,36.6907,36.6648,36.6734,9814.0
2020-11-06 13:15:00,42.54,42.55,42.53,42.55,25610.0,36.6734,36.6821,36.6648,36.6821,25610.0
2020-11-06 13:20:00,42.54,42.56,42.53,42.55,37899.0,36.6734,36.6907,36.6648,36.6821,37899.0
2020-11-06 13:25:00,42.55,42.57,42.54,42.55,26565.0,36.6821,36.6993,36.6734,36.6821,26565.0
2020-11-06 13:30:00,42.54,42.56,42.54,42.54,23147.0,36.6734,36.6907,36.6734,36.6734,23147.0
2020-11-06 13:35:00,42.55,42.57,42.54,42.55,44068.0,36.6821,36.6993,36.6734,36.6821,44068.0
2020-11-06 13:40:00,42.55,42.56,42.53,42.54,32663.0,36.6821,36.6907,36.6648,36.6734,32663.0
2020-11-06 13:45:00,42.55,42.57,42.54,42.55,25083.0,36.6821,36.6993,36.6734,36.6821,25083.0
2020-11-06 13:50:00,42.56,42.56,42.54,42.55,44056.0,36.6907,36.6907,36.6734,36.6821,44056.0
2020-11-06 13:55:00,42.55,42.57,42.54,42.55,29074.0,36.6821,36.6993,36.6734,36.6821,29074.0
2020-11-06 14:00:00,42.55,42.57,42.53,42.54,92730.0,36.6821,36.6993,36.6648,36.6734,92730.0
2020-11-06 14:05:00,42.54,42.57,42.53,42.57,60652.0,36.6734,36.6993,36.6648,36.6993,60652.0
2020-11-06 14:10:00,42.57,42.58,42.55,42.57,96760.0,36.6993,36.7079,36.6821,36.6993,96760.0
2020-11-06 14:15:00,42.58,42.59,42.56,42.57,63170.0,36.7079,36.7165,36.6907,36.6993,63170.0
2020-11-06 14:20:00,42.57,42.58,42.56,42.58,18280.0,36.6993,36.7079,36.6907,36.7079,18280.0
2020-11-06 14:25:00,42.58,42.58,42.56,42.57,44039.0,36.7079,36.7079,36.6907,36.6993,44039.0
2020-11-06 14:30:00,42.58,42.59,42.57,42.58,37963.0,36.7079,36.7165,36.6993,36.7079,37963.0
2020-11-06 14:35:00,42.58,42.58,42.54,42.54,33197.0,36.7079,36.7079,36.6734,36.6734,33197.0
2020-11-06 14:40:00,42.54,42.55,42.52,42.52,55882.0,36.6734,36.6821,36.6562,36.6562,55882.0
2020-11-06 14:45:00,42.53,42.53,42.51,42.52,46115.0,36.6648,36.6648,36.6476,36.6562,46115.0
2020-11-06 14:50:00,42.52,42.55,42.52,42.54,30173.0,36.6562,36.6821,36.6562,36.6734,30173.0
2020-11-06 14:55:00,42.53,42.54,42.51,42.53,20317.0,36.6648,36.6734,36.6476,36.6648,20317.0
2020-11-06 15:00:00,42.53,42.53,42.47,42.49,52834.0,36.6648,36.6648,36.6131,36.6303,52834.0
2020-11-06 15:05:00,42.49,42.49,42.46,42.47,73246.0,36.6303,36.6303,36.6045,36.6131,73246.0
2020-11-06 15:10:00,42.47,42.5,42.45,42.48,56859.0,36.6131,36.639,36.5959,36.6217,56859.0
2020-11-06 15:15:00,42.48,42.5,42.45,42.46,62306.0,36.6217,36.639,36.5959,36.6045,62306.0
2020-11-06 15:20:00,42.47,42.48,42.44,42.46,58131.0,36.6131,36.6217,36.5872,36.6045,58131.0
2020-11-06 15:25:00,42.46,42.51,42.45,42.5,65497.0,36.6045,36.6476,36.5959,36.639,65497.0
2020-11-06 15:30:00,42.49,42.53,42.49,42.53,117074.0,36.6303,36.6648,36.6303,36.6648,117074.0
2020-11-06 15:35:00,42.52,42.55,42.52,42.54,54607.0,36.6562,36.6821,36.6562,36.6734,54607.0
2020-11-06 15:40:00,42.55,42.58,42.54,42.58,171475.0,36.6821,36.7079,36.6734,36.7079,171475.0
2020-11-06 15:45:00,42.58,42.62,42.58,42.62,110500.0,36.7079,36.7424,36.7079,36.7424,110500.0
2020-11-06 15:50:00,42.62,42.62,42.54,42.54,88533.0,36.7424,36.7424,36.6734,36.6734,88533.0
2020-11-06 15:55:00,42.53,42.53,42.41,42.46,237175.0,36.6648,36.6648,36.5614,36.6045,237175.0
2020-11-09 09:30:00,44.38,44.38,44.21,44.25,452056.0,38.2597,38.2597,38.1131,38.1476,452056.0
2020-11-09 09:35:00,44.23,44.31,44.15,44.15,311999.0,38.1304,38.1993,38.0614,38.0614,311999.0
2020-11-09 09:40:00,44.16,44.19,44.07,44.13,316903.0,38.07,38.0959,37.9924,38.0442,316903.0
2020-11-09 09:45:00,44.13,44.23,44.12,44.19,309418.0,38.0442,38.1304,38.0355,38.0959,309418.0
2020-11-09 09:50:00,44.17,44.19,44.07,44.1,117214.0,38.0787,38.0959,37.9924,38.0183,117214.0
2020-11-09 09:55:00,44.09,44.1,43.99,43.99,89236.0,38.0097,38.0183,37.9235,37.9235,89236.0
2020-11-09 10:00:00,43.99,44.22,43.99,44.22,424350.0,37.9235,38.1218,37.9235,38.1218,424350.0
2020-11-09 10:05:00,44.21,44.23,44.04,44.07,212240.0,38.1131,38.1304,37.9666,37.9924,212240.0
2020-11-09 10:10:00,44.06,44.15,44.06,44.12,192532.0,37.9838,38.0614,37.9838,38.0355,192532.0
2020-11-09 10:15:00,44.13,44.21,44.1,44.21,108550.0,38.0442,38.1131,38.0183,38.1131,108550.0
2020-11-09 10:20:00,44.2,44.21,44.09,44.1,89419.0,38.1045,38.1131,38.0097,38.0183,89419.0
2020-11-09 10:25:00,44.1,44.13,44.06,44.06,160851.0,38.0183,38.0442,37.9838,37.9838,160851.0
2020-11-09 10:30:00,44.06,44.12,44.0,44.03,195636.0,37.9838,38.0355,37.9321,37.958,195636.0
2020-11-09 10:35:00,44.03,44.03,43.9,43.93,172166.0,37.958,37.958,37.8459,37.8717,172166.0
2020-11-09 10:40:00,43.93,43.97,43.9,43.93,132833.0,37.8717,37.9062,37.8459,37.8717,132833.0
2020-11-09 10:45:00,43.92,43.93,43.79,43.82,216275.0,37.8631,37.8717,37.7511,37.7769,216275.0
2020-11-09 10:50:00,43.83,43.89,43.82,43.87,138832.0,37.7855,37.8373,37.7769,37.82,138832.0
2020-11-09 10:55:00,43.86,43.94,43.79,43.93,158366.0,37.8114,37.8804,37.7511,37.8717,158366.0
2020-11-09 11:00:00,43.93,43.94,43.79,43.8,72428.0,37.8717,37.8804,37.7511,37.7597,72428.0
2020-11-09 11:05:00,43.8,43.88,43.79,43.87,149341.0,37.7597,37.8286,37.7511,37.82,149341.0
2020-11-09 11:10:00,43.88,43.88,43.75,43.79,142917.0,37.8286,37.8286,37.7166,37.7511,142917.0
2020-11-09 11:15:00,43.79,43.87,43.76,43.82,319252.0,37.7511,37.82,37.7252,37.7769,319252.0
2020-11-09 11:20:00,43.82,43.86,43.78,43.85,168824.0,37.7769,37.8114,37.7424,37.8028,168824.0
2020-11-09 11:25:00,43.85,43.89,43.8,43.89,142613.0,37.8028,37.8373,37.7597,37.8373,142613.0
2020-11-09 11:30:00,43.89,43.9,43.82,43.85,82812.0,37.8373,37.8459,37.7769,37.8028,82812.0
2020-11-09 11:35:00,43.85,43.92,43.85,43.9,137564.0,37.8028,37.8631,37.8028,37.8459,137564.0
2020-11-09 11:40:00,43.89,43.9,43.81,43.85,167452.0,37.8373,37.8459,37.7683,37.8028,167452.0
2020-11-09 11:45:00,43.85,43.87,43.8,43.8,67623.0,37.8028,37.82,37.7597,37.7597,67623.0
2020-11-09 11:50:00,43.79,43.79,43.73,43.77,186410.0,37.7511,37.7511,37.6993,37.7338,186410.0
2020-11-09 11:55:00,43.78,43.8,43.75,43.76,490974.0,37.7424,37.7597,37.7166,37.7252,490974.0
2020-11-09 12:00:00,43.77,43.83,43.77,43.81,79288.0,37.7338,37.7855,37.7338,37.7683,79288.0
2020-11-09 12:05:00,43.81,43.88,43.79,43.86,101792.0,37.7683,37.8286,37.7511,37.8114,101792.0
2020-11-09 12:10:00,43.86,43.86,43.8,43.83,54248.0,37.8114,37.8114,37.7597,37.7855,54248.0
2020-11-09 12:15:00,43.83,43.84,43.79,43.83,54344.0,37.7855,37.7942,37.7511,37.7855,54344.0
2020-11-09 12:20:00,43.83,43.94,43.83,43.94,61218.0,37.7855,37.8804,37.7855,37.8804,61218.0
2020-11-09 12:25:00,43.93,43.96,43.92,43.92,155744.0,37.8717,37.8976,37.8631,37.8631,155744.0
2020-11-09 12:30:00,43.94,43.97,43.92,43.96,44823.0,37.8804,37.9062,37.8631,37.8976,44823.0
2020-11-09 12:35:00,43.97,43.98,43.93,43.98,24586.0,37.9062,37.9149,37.8717,37.9149,24586.0
2020-11-09 12:40:00,43.98,43.98,43.94,43.97,34851.0,37.9149,37.9149,37.8804,37.9062,34851.0
2020-11-09 12:45:00,43.97,43.98,43.91,43.91,83425.0,37.9062,37.9149,37.8545,37.8545,83425.0
2020-11-09 12:50:00,43.92,43.95,43.9,43.92,66273.0,37.8631,37.889,37.8459,37.8631,66273.0
2020-11-09 12:55:00,43.91,43.96,43.9,43.96,69743.0,37.8545,37.8976,37.8459,37.8976,69743.0
2020-11-09 13:00:00,43.97,43.99,43.94,43.96,63687.0,37.9062,37.9235,37.8804,37.8976,63687.0
2020-11-09 13:05:00,43.96,44.0,43.96,43.99,77496.0,37.8976,37.9321,37.8976,37.9235,77496.0
2020-11-09 13:10:00,44.0,44.0,43.96,43.98,29959.0,37.9321,37.9321,37.8976,37.9149,29959.0
2020-11-09 13:15:00,43.97,43.97,43.93,43.94,70534.0,37.9062,37.9062,37.8717,37.8804,70534.0
2020-11-09 13:20:00,43.93,43.95,43.9,43.91,63461.0,37.8717,37.889,37.8459,37.8545,63461.0
2020-11-09 13:25:00,43.92,43.93,43.89,43.91,82822.0,37.8631,37.8717,37.8373,37.8545,82822.0
2020-11-09 13:30:00,43.92,43.94,43.91,43.93,51491.0,37.8631,37.8804,37.8545,37.8717,51491.0
2020-11-09 13:35:00,43.93,43.94,43.89,43.9,80368.0,37.8717,37.8804,37.8373,37.8459,80368.0
2020-11-09 13:40:00,43.89,43.9,43.86,43.88,34987.0,37.8373,37.8459,37.8114,37.8286,34987.0
2020-11-09 13:45:00,43.88,43.92,43.87,43.9,21610.0,37.8286,37.8631,37.82,37.8459,21610.0
2020-11-09 13:50:00,43.89,43.92,43.86,43.87,50991.0,37.8373,37.8631,37.8114,37.82,50991.0
2020-11-09 13:55:00,43.87,43.91,43.85,43.89,66292.0,37.82,37.8545,37.8028,37.8373,66292.0
2020-11-09 14:00:00,43.9,43.92,43.87,43.89,60963.0,37.8459,37.8631,37.82,37.8373,60963.0
2020-11-09 14:05:00,43.89,43.91,43.87,43.87,49790.0,37.8373,37.8545,37.82,37.82,49790.0
2020-11-09 14:10:00,43.88,43.88,43.84,43.86,44283.0,37.8286,37.8286,37.7942,37.8114,44283.0
2020-11-09 14:15:00,43.86,43.89,43.85,43.87,85746.0,37.8114,37.8373,37.8028,37.82,85746.0
2020-11-09 14:20:00,43.86,43.86,43.79,43.8,38870.0,37.8114,37.8114,37.7511,37.7597,38870.0
2020-11-09 14:25:00,43.79,43.84,43.78,43.82,165638.0,37.7511,37.7942,37.7424,37.7769,165638.0
2020-11-09 14:30:00,43.82,43.82,43.77,43.78,85677.0,37.7769,37.7769,37.7338,37.7424,85677.0
2020-11-09 14:35:00,43.78,43.85,43.78,43.84,54373.0,37.7424,37.8028,37.7424,37.7942,54373.0
2020-11-09 14:40:00,43.83,43.87,43.81,43.86,42553.0,37.7855,37.82,37.7683,37.8114,42553.0
2020-11-09 14:45:00,43.84,43.88,43.84,43.88,43238.0,37.7942,37.8286,37.7942,37.8286,43238.0
2020-11-09 14:50:00,43.87,43.88,43.82,43.84,98975.0,37.82,37.8286,37.7769,37.7942,98975.0
2020-11-09 14:55:00,43.85,43.89,43.85,43.88,65576.0,37.8028,37.8373,37.8028,37.8286,65576.0
2020-11-09 15:00:00,43.88,43.91,43.84,43.91,113931.0,37.8286,37.8545,37.7942,37.8545,113931.0
2020-11-09 15:05:00,43.92,43.92,43.87,43.89,69663.0,37.8631,37.8631,37.82,37.8373,69663.0
2020-11-09 15:10:00,43.89,43.9,43.85,43.86,75119.0,37.8373,37.8459,37.8028,37.8114,75119.0
2020-11-09 15:15:00,43.86,43.92,43.86,43.86,135240.0,37.8114,37.8631,37.8114,37.8114,135240.0
2020-11-09 15:20:00,43.86,43.87,43.81,43.84,157630.0,37.8114,37.82,37.7683,37.7942,157630.0
2020-11-09 15:25:00,43.84,43.84,43.76,43.77,242039.0,37.7942,37.7942,37.7252,37.7338,242039.0
2020-11-09 15:30:00,43.78,43.85,43.78,43.8,129811.0,37.7424,37.8028,37.7424,37.7597,129811.0
2020-11-09 15:35:00,43.8,43.84,43.78,43.84,109767.0,37.7597,37.7942,37.7424,37.7942,109767.0
2020-11-09 15:40:00,43.83,43.84,43.78,43.81,150347.0,37.7855,37.7942,37.7424,37.7683,150347.0
2020-11-09 15:45:00,43.81,43.82,43.74,43.75,194190.0,37.7683,37.7769,37.708,37.7166,194190.0
2020-11-09 15:50:00,43.75,43.75,43.61,43.65,358125.0,37.7166,37.7166,37.5959,37.6304,358125.0
2020-11-09 15:55:00,43.65,43.66,43.57,43.6,1155511.0,37.6304,37.639,37.5614,37.5873,1155511.0
2020-11-10 09:30:00,43.96,43.96,43.89,43.9,769421.0,37.8976,37.8976,37.8373,37.8459,769421.0
2020-11-10 09:35:00,43.91,43.91,43.83,43.88,306334.0,37.8545,37.8545,37.7855,37.8286,306334.0
2020-11-10 09:40:00,43.88,43.91,43.81,43.86,232379.0,37.8286,37.8545,37.7683,37.8114,232379.0
2020-11-10 09:45:00,43.86,43.9,43.84,43.9,133169.0,37.8114,37.8459,37.7942,37.8459,133169.0
2020-11-10 09:50:00,43.91,43.96,43.91,43.94,77365.0,37.8545,37.8976,37.8545,37.8804,77365.0
2020-11-10 09:55:00,43.93,44.0,43.93,43.99,87057.0,37.8717,37.9321,37.8717,37.9235,87057.0
2020-11-10 10:00:00,43.99,44.09,43.96,44.09,180036.0,37.9235,38.0097,37.8976,38.0097,180036.0
2020-11-10 10:05:00,44.09,44.12,44.01,44.07,213957.0,38.0097,38.0355,37.9407,37.9924,213957.0
2020-11-10 10:10:00,44.09,44.15,44.07,44.1,224077.0,38.0097,38.0614,37.9924,38.0183,224077.0
2020-11-10 10:15:00,44.09,44.13,44.06,44.09,274352.0,38.0097,38.0442,37.9838,38.0097,274352.0
2020-11-10 10:20:00,44.09,44.1,43.95,43.97,237368.0,38.0097,38.0183,37.889,37.9062,237368.0
2020-11-10 10:25:00,43.96,43.98,43.94,43.95,61195.0,37.8976,37.9149,37.8804,37.889,61195.0
2020-11-10 10:30:00,43.95,43.97,43.9,43.97,51017.0,37.889,37.9062,37.8459,37.9062,51017.0
2020-11-10 10:35:00,43.96,43.99,43.84,43.87,152182.0,37.8976,37.9235,37.7942,37.82,152182.0
2020-11-10 10:40:00,43.86,43.89,43.82,43.86,186207.0,37.8114,37.8373,37.7769,37.8114,186207.0
2020-11-10 10:45:00,43.86,43.92,43.85,43.92,134486.0,37.8114,37.8631,37.8028,37.8631,134486.0
2020-11-10 10:50:00,43.91,43.94,43.88,43.9,58170.0,37.8545,37.8804,37.8286,37.8459,58170.0
2020-11-10 10:55:00,43.9,43.96,43.9,43.94,144387.0,37.8459,37.8976,37.8459,37.8804,144387.0
2020-11-10 11:00:00,43.95,44.02,43.93,44.02,87772.0,37.889,37.9493,37.8717,37.9493,87772.0
2020-11-10 11:05:00,44.02,44.04,44.0,44.02,52096.0,37.9493,37.9666,37.9321,37.9493,52096.0
2020-11-10 11:10:00,44.02,44.05,44.02,44.04,69340.0,37.9493,37.9752,37.9493,37.9666,69340.0
2020-11-10 11:15:00,44.04,44.06,43.99,44.0,56078.0,37.9666,37.9838,37.9235,37.9321,56078.0
2020-11-10 11:20:00,44.0,44.03,43.99,44.01,44703.0,37.9321,37.958,37.9235,37.9407,44703.0
2020-11-10 11:25:00,44.02,44.11,44.01,44.1,136898.0,37.9493,38.0269,37.9407,38.0183,136898.0
2020-11-10 11:30:00,44.09,44.09,44.0,44.01,69715.0,38.0097,38.0097,37.9321,37.9407,69715.0
2020-11-10 11:35:00,44.01,44.01,43.95,43.97,271949.0,37.9407,37.9407,37.889,37.9062,271949.0
2020-11-10 11:40:00,43.98,44.05,43.97,44.04,99656.0,37.9149,37.9752,37.9062,37.9666,99656.0
2020-11-10 11:45:00,44.04,44.06,44.02,44.03,80621.0,37.9666,37.9838,37.9493,37.958,80621.0
2020-11-10 11:50:00,44.02,44.04,43.98,44.0,57594.0,37.9493,37.9666,37.9149,37.9321,57594.0
2020-11-10 11:55:00,44.0,44.06,43.99,44.04,67873.0,37.9321,37.9838,37.9235,37.9666,67873.0
2020-11-10 12:00:00,44.04,44.12,44.03,44.11,75293.0,37.9666,38.0355,37.958,38.0269,75293.0
2020-11-10 12:05:00,44.1,44.15,44.09,44.14,41344.0,38.0183,38.0614,38.0097,38.0528,41344.0
2020-11-10 12:10:00,44.14,44.16,44.12,44.15,39860.0,38.0528,38.07,38.0355,38.0614,39860.0
2020-11-10 12:15:00,44.15,44.17,44.14,44.15,98823.0,38.0614,38.0787,38.0528,38.0614,98823.0
2020-11-10 12:20:00,44.15,44.17,44.14,44.15,80348.0,38.0614,38.0787,38.0528,38.0614,80348.0
2020-11-10 12:25:00,44.16,44.16,44.11,44.11,81103.0,38.07,38.07,38.0269,38.0269,81103.0
2020-11-10 12:30:00,44.11,44.15,44.11,44.12,33211.0,38.0269,38.0614,38.0269,38.0355,33211.0
2020-11-10 12:35:00,44.12,44.12,44.09,44.1,52172.0,38.0355,38.0355,38.0097,38.0183,52172.0
2020-11-10 12:40:00,44.09,44.14,44.09,44.13,27409.0,38.0097,38.0528,38.0097,38.0442,27409.0
2020-11-10 12:45:00,44.13,44.18,44.12,44.17,87938.0,38.0442,38.0873,38.0355,38.0787,87938.0
2020-11-10 12:50:00,44.17,44.17,44.12,44.13,75288.0,38.0787,38.0787,38.0355,38.0442,75288.0
2020-11-10 12:55:00,44.14,44.14,44.1,44.12,99403.0,38.0528,38.0528,38.0183,38.0355,99403.0
2020-11-10 13:00:00,44.12,44.15,44.12,44.13,34657.0,38.0355,38.0614,38.0355,38.0442,34657.0
2020-11-10 13:05:00,44.14,44.15,44.11,44.13,22848.0,38.0528,38.0614,38.0269,38.0442,22848.0
2020-11-10 13:10:00,44.12,44.13,44.07,44.07,45277.0,38.0355,38.0442,37.9924,37.9924,45277.0
2020-11-10 13:15:00,44.08,44.09,44.05,44.06,33607.0,38.0011,38.0097,37.9752,37.9838,33607.0
2020-11-10 13:20:00,44.06,44.06,43.99,43.99,62408.0,37.9838,37.9838,37.9235,37.9235,62408.0
2020-11-10 13:25:00,43.99,44.02,43.98,44.01,39180.0,37.9235,37.9493,37.9149,37.9407,39180.0
2020-11-10 13:30:00,44.0,44.01,43.96,43.97,76875.0,37.9321,37.9407,37.8976,37.9062,76875.0
2020-11-10 13:35:00,43.97,44.05,43.97,44.03,25841.0,37.9062,37.9752,37.9062,37.958,25841.0
2020-11-10 13:40:00,44.04,44.06,44.03,44.05,31768.0,37.9666,37.9838,37.958,37.9752,31768.0
2020-11-10 13:45:00,44.05,44.06,44.03,44.03,37067.0,37.9752,37.9838,37.958,37.958,37067.0
2020-11-10 13:50:00,44.05,44.09,44.05,44.09,120213.0,37.9752,38.0097,37.9752,38.0097,120213.0
2020-11-10 13:55:00,44.08,44.1,44.07,44.1,74265.0,38.0011,38.0183,37.9924,38.0183,74265.0
2020-11-10 14:00:00,44.1,44.11,44.05,44.08,36110.0,38.0183,38.0269,37.9752,38.0011,36110.0
2020-11-10 14:05:00,44.07,44.1,44.06,44.09,135390.0,37.9924,38.0183,37.9838,38.0097,135390.0
2020-11-10 14:10:00,44.1,44.1,44.02,44.08,78836.0,38.0183,38.0183,37.9493,38.0011,78836.0
2020-11-10 14:15:00,44.07,44.08,44.03,44.06,88954.0,37.9924,38.0011,37.958,37.9838,88954.0
2020-11-10 14:20:00,44.06,44.09,44.02,44.08,85315.0,37.9838,38.0097,37.9493,38.0011,85315.0
2020-11-10 14:25:00,44.08,44.11,44.0,44.03,103256.0,38.0011,38.0269,37.9321,37.958,103256.0
2020-11-10 14:30:00,44.03,44.1,44.03,44.09,88923.0,37.958,38.0183,37.958,38.0097,88923.0
2020-11-10 14:35:00,44.08,44.11,44.03,44.08,142987.0,38.0011,38.0269,37.958,38.0011,142987.0
2020-11-10 14:40:00,44.08,44.11,44.02,44.05,170697.0,38.0011,38.0269,37.9493,37.9752,170697.0
2020-11-10 14:45:00,44.07,44.07,44.01,44.03,90752.0,37.9924,37.9924,37.9407,37.958,90752.0
2020-11-10 14:50:00,44.03,44.08,44.02,44.06,100258.0,37.958,38.0011,37.9493,37.9838,100258.0
2020-11-10 14:55:00,44.05,44.08,44.04,44.07,101733.0,37.9752,38.0011,37.9666,37.9924,101733.0
2020-11-10 15:00:00,44.07,44.09,44.04,44.04,121976.0,37.9924,38.0097,37.9666,37.9666,121976.0
2020-11-10 15:05:00,44.04,44.05,43.99,44.01,89390.0,37.9666,37.9752,37.9235,37.9407,89390.0
2020-11-10 15:10:00,44.01,44.04,43.97,43.97,62861.0,37.9407,37.9666,37.9062,37.9062,62861.0
2020-11-10 15:15:00,43.97,44.06,43.97,44.05,123989.0,37.9062,37.9838,37.9062,37.9752,123989.0
2020-11-10 15:20:00,44.05,44.08,44.05,44.05,97451.0,37.9752,38.0011,37.9752,37.9752,97451.0
2020-11-10 15:25:00,44.06,44.08,44.03,44.05,146143.0,37.9838,38.0011,37.958,37.9752,146143.0
2020-11-10 15:30:00,44.06,44.06,44.01,44.02,97426.0,37.9838,37.9838,37.9407,37.9493,97426.0
2020-11-10 15:35:00,44.03,44.04,43.97,43.98,51505.0,37.958,37.9666,37.9062,37.9149,51505.0
2020-11-10 15:40:00,43.99,44.06,43.99,44.05,125958.0,37.9235,37.9838,37.9235,37.9752,125958.0
2020-11-10 15:45:00,44.05,44.07,44.01,44.03,120855.0,37.9752,37.9924,37.9407,37.958,120855.0
2020-11-10 15:50:00,44.03,44.05,43.95,43.98,218295.0,37.958,37.9752,37.889,37.9149,218295.0
2020-11-10 15:55:00,43.99,43.99,43.92,43.96,319776.0,37.9235,37.9235,37.8631,37.8976,319776.0
2020-11-11 09:30:00,44.26,44.26,44.19,44.2,237757.0,38.1562,38.1562,38.0959,38.1045,237757.0
2020-11-11 09:35:00,44.21,44.24,44.2,44.2,100597.0,38.1131,38.139,38.1045,38.1045,100597.0
2020-11-11 09:40:00,44.2,44.26,44.19,44.26,40239.0,38.1045,38.1562,38.0959,38.1562,40239.0
2020-11-11 09:45:00,44.27,44.28,44.22,44.25,40723.0,38.1649,38.1735,38.1218,38.1476,40723.0
2020-11-11 09:50:00,44.26,44.29,44.24,44.27,33715.0,38.1562,38.1821,38.139,38.1649,33715.0
2020-11-11 09:55:00,44.26,44.28,44.18,44.21,145865.0,38.1562,38.1735,38.0873,38.1131,145865.0
2020-11-11 10:00:00,44.22,44.26,44.18,44.2,111203.0,38.1218,38.1562,38.0873,38.1045,111203.0
2020-11-11 10:05:00,44.21,44.24,44.2,44.23,69758.0,38.1131,38.139,38.1045,38.1304,69758.0
2020-11-11 10:10:00,44.24,44.25,44.2,44.23,86207.0,38.139,38.1476,38.1045,38.1304,86207.0
2020-11-11 10:15:00,44.23,44.24,44.18,44.2,160537.0,38.1304,38.139,38.0873,38.1045,160537.0
2020-11-11 10:20:00,44.2,44.23,44.17,44.17,41554.0,38.1045,38.1304,38.0787,38.0787,41554.0
2020-11-11 10:25:00,44.18,44.26,44.18,44.26,139470.0,38.0873,38.1562,38.0873,38.1562,139470.0
2020-11-11 10:30:00,44.26,44.28,44.23,44.24,90009.0,38.1562,38.1735,38.1304,38.139,90009.0
2020-11-11 10:35:00,44.25,44.27,44.21,44.23,117403.0,38.1476,38.1649,38.1131,38.1304,117403.0
2020-11-11 10:40:00,44.22,44.24,44.2,44.22,19423.0,38.1218,38.139,38.1045,38.1218,19423.0
2020-11-11 10:45:00,44.22,44.25,44.2,44.24,81738.0,38.1218,38.1476,38.1045,38.139,81738.0
2020-11-11 10:50:00,44.23,44.27,44.23,44.24,32003.0,38.1304,38.1649,38.1304,38.139,32003.0
2020-11-11 10:55:00,44.25,44.28,44.24,44.28,33925.0,38.1476,38.1735,38.139,38.1735,33925.0
2020-11-11 11:00:00,44.27,44.28,44.24,44.24,98771.0,38.1649,38.1735,38.139,38.139,98771.0
2020-11-11 11:05:00,44.24,44.28,44.23,44.27,60612.0,38.139,38.1735,38.1304,38.1649,60612.0
2020-11-11 11:10:00,44.27,44.31,44.27,44.3,112396.0,38.1649,38.1993,38.1649,38.1907,112396.0
2020-11-11 11:15:00,44.3,44.3,44.27,44.3,35058.0,38.1907,38.1907,38.1649,38.1907,35058.0
2020-11-11 11:20:00,44.3,44.3,44.27,44.28,95256.0,38.1907,38.1907,38.1649,38.1735,95256.0
2020-11-11 11:25:00,44.27,44.32,44.27,44.3,108106.0,38.1649,38.208,38.1649,38.1907,108106.0
2020-11-11 11:30:00,44.32,44.32,44.28,44.28,49235.0,38.208,38.208,38.1735,38.1735,49235.0
2020-11-11 11:35:00,44.28,44.29,44.25,44.26,327254.0,38.1735,38.1821,38.1476,38.1562,327254.0
2020-11-11 11:40:00,44.26,44.29,44.25,44.28,63299.0,38.1562,38.1821,38.1476,38.1735,63299.0
2020-11-11 11:45:00,44.28,44.3,44.27,44.28,68908.0,38.1735,38.1907,38.1649,38.1735,68908.0
2020-11-11 11:50:00,44.29,44.29,44.26,44.27,125597.0,38.1821,38.1821,38.1562,38.1649,125597.0
2020-11-11 11:55:00,44.28,44.29,44.27,44.29,70280.0,38.1735,38.1821,38.1649,38.1821,70280.0
2020-11-11 12:00:00,44.29,44.3,44.28,44.28,27852.0,38.1821,38.1907,38.1735,38.1735,27852.0
2020-11-11 12:05:00,44.28,44.32,44.28,44.31,58497.0,38.1735,38.208,38.1735,38.1993,58497.0
2020-11-11 12:10:00,44.31,44.33,44.3,44.3,28792.0,38.1993,38.2166,38.1907,38.1907,28792.0
2020-11-11 12:15:00,44.3,44.31,44.27,44.28,18111.0,38.1907,38.1993,38.1649,38.1735,18111.0
2020-11-11 12:20:00,44.28,44.29,44.26,44.28,27545.0,38.1735,38.1821,38.1562,38.1735,27545.0
2020-11-11 12:25:00,44.28,44.28,44.26,44.27,58607.0,38.1735,38.1735,38.1562,38.1649,58607.0
2020-11-11 12:30:00,44.27,44.31,44.26,44.3,105735.0,38.1649,38.1993,38.1562,38.1907,105735.0
2020-11-11 12:35:00,44.3,44.32,44.29,44.3,30178.0,38.1907,38.208,38.1821,38.1907,30178.0
2020-11-11 12:40:00,44.29,44.3,44.29,44.3,49498.0,38.1821,38.1907,38.1821,38.1907,49498.0
2020-11-11 12:45:00,44.3,44.32,44.29,44.31,28035.0,38.1907,38.208,38.1821,38.1993,28035.0
2020-11-11 12:50:00,44.3,44.32,44.3,44.32,14146.0,38.1907,38.208,38.1907,38.208,14146.0
2020-11-11 12:55:00,44.32,44.33,44.3,44.32,63601.0,38.208,38.2166,38.1907,38.208,63601.0
2020-11-11 13:00:00,44.32,44.32,44.31,44.32,44358.0,38.208,38.208,38.1993,38.208,44358.0
2020-11-11 13:05:00,44.31,44.32,44.3,44.32,49268.0,38.1993,38.208,38.1907,38.208,49268.0
2020-11-11 13:10:00,44.32,44.32,44.3,44.31,42839.0,38.208,38.208,38.1907,38.1993,42839.0
2020-11-11 13:15:00,44.3,44.32,44.3,44.32,36760.0,38.1907,38.208,38.1907,38.208,36760.0
2020-11-11 13:20:00,44.32,44.34,44.31,44.32,76182.0,38.208,38.2252,38.1993,38.208,76182.0
2020-11-11 13:25:00,44.32,44.32,44.29,44.31,60244.0,38.208,38.208,38.1821,38.1993,60244.0
2020-11-11 13:30:00,44.3,44.31,44.29,44.3,88389.0,38.1907,38.1993,38.1821,38.1907,88389.0
2020-11-11 13:35:00,44.31,44.33,44.3,44.33,38856.0,38.1993,38.2166,38.1907,38.2166,38856.0
2020-11-11 13:40:00,44.32,44.34,44.31,44.31,31688.0,38.208,38.2252,38.1993,38.1993,31688.0
2020-11-11 13:45:00,44.32,44.32,44.29,44.29,62972.0,38.208,38.208,38.1821,38.1821,62972.0
2020-11-11 13:50:00,44.29,44.3,44.27,44.3,40268.0,38.1821,38.1907,38.1649,38.1907,40268.0
2020-11-11 13:55:00,44.29,44.3,44.26,44.27,68209.0,38.1821,38.1907,38.1562,38.1649,68209.0
2020-11-11 14:00:00,44.27,44.31,44.27,44.3,29633.0,38.1649,38.1993,38.1649,38.1907,29633.0
2020-11-11 14:05:00,44.3,44.32,44.29,44.3,22268.0,38.1907,38.208,38.1821,38.1907,22268.0
2020-11-11 14:10:00,44.31,44.33,44.3,44.31,51631.0,38.1993,38.2166,38.1907,38.1993,51631.0
2020-11-11 14:15:00,44.3,44.31,44.27,44.27,28737.0,38.1907,38.1993,38.1649,38.1649,28737.0
2020-11-11 14:20:00,44.28,44.29,44.25,44.26,20002.0,38.1735,38.1821,38.1476,38.1562,20002.0
2020-11-11 14:25:00,44.27,44.27,44.21,44.22,23856.0,38.1649,38.1649,38.1131,38.1218,23856.0
2020-11-11 14:30:00,44.23,44.25,44.21,44.22,23473.0,38.1304,38.1476,38.1131,38.1218,23473.0
2020-11-11 14:35:00,44.23,44.24,44.21,44.22,77535.0,38.1304,38.139,38.1131,38.1218,77535.0
2020-11-11 14:40:00,44.21,44.21,44.17,44.2,65004.0,38.1131,38.1131,38.0787,38.1045,65004.0
2020-11-11 14:45:00,44.21,44.21,44.14,44.15,47626.0,38.1131,38.1131,38.0528,38.0614,47626.0
2020-11-11 14:50:00,44.15,44.16,44.13,44.16,35831.0,38.0614,38.07,38.0442,38.07,35831.0
2020-11-11 14:55:00,44.16,44.2,44.15,44.19,28869.0,38.07,38.1045,38.0614,38.0959,28869.0
2020-11-11 15:00:00,44.19,44.21,44.17,44.17,37736.0,38.0959,38.1131,38.0787,38.0787,37736.0
2020-11-11 15:05:00,44.17,44.21,44.16,44.21,27643.0,38.0787,38.1131,38.07,38.1131,27643.0
2020-11-11 15:10:00,44.2,44.22,44.19,44.22,64803.0,38.1045,38.1218,38.0959,38.1218,64803.0
2020-11-11 15:15:00,44.22,44.22,44.2,44.22,91209.0,38.1218,38.1218,38.1045,38.1218,91209.0
2020-11-11 15:20:00,44.21,44.21,44.15,44.17,69246.0,38.1131,38.1131,38.0614,38.0787,69246.0
2020-11-11 15:25:00,44.16,44.19,44.14,44.15,70430.0,38.07,38.0959,38.0528,38.0614,70430.0
2020-11-11 15:30:00,44.14,44.2,44.13,44.19,132626.0,38.0528,38.1045,38.0442,38.0959,132626.0
2020-11-11 15:35:00,44.19,44.23,44.17,44.22,62096.0,38.0959,38.1304,38.0787,38.1218,62096.0
2020-11-11 15:40:00,44.22,44.25,44.21,44.25,95847.0,38.1218,38.1476,38.1131,38.1476,95847.0
2020-11-11 15:45:00,44.25,44.28,44.24,44.28,89218.0,38.1476,38.1735,38.139,38.1735,89218.0
2020-11-11 15:50:00,44.29,44.3,44.25,44.29,97359.0,38.1821,38.1907,38.1476,38.1821,97359.0
2020-11-11 15:55:00,44.29,44.32,44.27,44.31,215103.0,38.1821,38.208,38.1649,38.1993,215103.0
2020-11-12 09:30:00,43.97,43.98,43.91,43.97,122951.0,37.9062,37.9149,37.8545,37.9062,122951.0
2020-11-12 09:35:00,43.95,44.0,43.94,43.98,112490.0,37.889,37.9321,37.8804,37.9149,112490.0
2020-11-12 09:40:00,43.97,43.98,43.93,43.95,179849.0,37.9062,37.9149,37.8717,37.889,179849.0
2020-11-12 09:45:00,43.96,43.98,43.92,43.92,67519.0,37.8976,37.9149,37.8631,37.8631,67519.0
2020-11-12 09:50:00,43.92,43.98,43.9,43.98,136242.0,37.8631,37.9149,37.8459,37.9149,136242.0
2020-11-12 09:55:00,43.97,43.99,43.93,43.98,73165.0,37.9062,37.9235,37.8717,37.9149,73165.0
2020-11-12 10:00:00,43.98,44.0,43.96,44.0,139717.0,37.9149,37.9321,37.8976,37.9321,139717.0
2020-11-12 10:05:00,43.99,44.03,43.99,44.02,205042.0,37.9235,37.958,37.9235,37.9493,205042.0
2020-11-12 10:10:00,44.03,44.07,44.01,44.07,110555.0,37.958,37.9924,37.9407,37.9924,110555.0
2020-11-12 10:15:00,44.06,44.07,44.03,44.07,71927.0,37.9838,37.9924,37.958,37.9924,71927.0
2020-11-12 10:20:00,44.06,44.07,44.01,44.01,49638.0,37.9838,37.9924,37.9407,37.9407,49638.0
2020-11-12 10:25:00,44.01,44.03,43.99,44.0,80878.0,37.9407,37.958,37.9235,37.9321,80878.0
2020-11-12 10:30:00,44.01,44.04,44.0,44.02,58204.0,37.9407,37.9666,37.9321,37.9493,58204.0
2020-11-12 10:35:00,44.03,44.05,44.01,44.05,41698.0,37.958,37.9752,37.9407,37.9752,41698.0
2020-11-12 10:40:00,44.04,44.08,44.03,44.07,100081.0,37.9666,38.0011,37.958,37.9924,100081.0
2020-11-12 10:45:00,44.06,44.07,44.04,44.07,23801.0,37.9838,37.9924,37.9666,37.9924,23801.0
2020-11-12 10:50:00,44.07,44.08,44.05,44.07,236256.0,37.9924,38.0011,37.9752,37.9924,236256.0
2020-11-12 10:55:00,44.07,44.07,44.04,44.06,63646.0,37.9924,37.9924,37.9666,37.9838,63646.0
2020-11-12 11:00:00,44.05,44.05,44.02,44.05,95538.0,37.9752,37.9752,37.9493,37.9752,95538.0
2020-11-12 11:05:00,44.04,44.06,44.03,44.05,71869.0,37.9666,37.9838,37.958,37.9752,71869.0
2020-11-12 11:10:00,44.05,44.05,44.0,44.03,54811.0,37.9752,37.9752,37.9321,37.958,54811.0
2020-11-12 11:15:00,44.02,44.05,44.02,44.05,58774.0,37.9493,37.9752,37.9493,37.9752,58774.0
2020-11-12 11:20:00,44.05,44.06,44.04,44.05,84863.0,37.9752,37.9838,37.9666,37.9752,84863.0
2020-11-12 11:25:00,44.06,44.08,44.04,44.08,110471.0,37.9838,38.0011,37.9666,38.0011,110471.0
2020-11-12 11:30:00,44.07,44.07,44.02,44.03,93084.0,37.9924,37.9924,37.9493,37.958,93084.0
2020-11-12 11:35:00,44.03,44.04,43.99,44.0,180342.0,37.958,37.9666,37.9235,37.9321,180342.0
2020-11-12 11:40:00,43.99,43.99,43.94,43.96,37930.0,37.9235,37.9235,37.8804,37.8976,37930.0
2020-11-12 11:45:00,43.95,43.99,43.95,43.98,99286.0,37.889,37.9235,37.889,37.9149,99286.0
2020-11-12 11:50:00,43.98,44.01,43.97,44.0,63063.0,37.9149,37.9407,37.9062,37.9321,63063.0
2020-11-12 11:55:00,44.0,44.0,43.98,43.99,144483.0,37.9321,37.9321,37.9149,37.9235,144483.0
2020-11-12 12:00:00,43.99,44.0,43.97,43.99,57314.0,37.9235,37.9321,37.9062,37.9235,57314.0
2020-11-12 12:05:00,44.0,44.01,43.97,44.01,30566.0,37.9321,37.9407,37.9062,37.9407,30566.0
2020-11-12 12:10:00,44.0,44.02,43.98,44.01,45032.0,37.9321,37.9493,37.9149,37.9407,45032.0
2020-11-12 12:15:00,44.01,44.01,43.98,43.98,125770.0,37.9407,37.9407,37.9149,37.9149,125770.0
2020-11-12 12:20:00,43.98,43.99,43.96,43.97,79043.0,37.9149,37.9235,37.8976,37.9062,79043.0
2020-11-12 12:25:00,43.97,43.97,43.89,43.9,38245.0,37.9062,37.9062,37.8373,37.8459,38245.0
2020-11-12 12:30:00,43.9,43.92,43.89,43.9,60857.0,37.8459,37.8631,37.8373,37.8459,60857.0
2020-11-12 12:35:00,43.9,43.91,43.86,43.86,53995.0,37.8459,37.8545,37.8114,37.8114,53995.0
2020-11-12 12:40:00,43.86,43.87,43.82,43.83,61917.0,37.8114,37.82,37.7769,37.7855,61917.0
2020-11-12 12:45:00,43.83,43.84,43.76,43.76,76481.0,37.7855,37.7942,37.7252,37.7252,76481.0
2020-11-12 12:50:00,43.77,43.79,43.73,43.78,51161.0,37.7338,37.7511,37.6993,37.7424,51161.0
2020-11-12 12:55:00,43.78,43.8,43.77,43.79,26137.0,37.7424,37.7597,37.7338,37.7511,26137.0
2020-11-12 13:00:00,43.79,43.8,43.76,43.79,57453.0,37.7511,37.7597,37.7252,37.7511,57453.0
2020-11-12 13:05:00,43.79,43.79,43.75,43.77,36689.0,37.7511,37.7511,37.7166,37.7338,36689.0
2020-11-12 13:10:00,43.77,43.77,43.72,43.77,73244.0,37.7338,37.7338,37.6907,37.7338,73244.0
2020-11-12 13:15:00,43.78,43.78,43.7,43.73,32538.0,37.7424,37.7424,37.6735,37.6993,32538.0
2020-11-12 13:20:00,43.74,43.77,43.7,43.71,92635.0,37.708,37.7338,37.6735,37.6821,92635.0
2020-11-12 13:25:00,43.71,43.75,43.7,43.73,126398.0,37.6821,37.7166,37.6735,37.6993,126398.0
2020-11-12 13:30:00,43.72,43.77,43.7,43.76,128754.0,37.6907,37.7338,37.6735,37.7252,128754.0
2020-11-12 13:35:00,43.75,43.79,43.74,43.78,37262.0,37.7166,37.7511,37.708,37.7424,37262.0
2020-11-12 13:40:00,43.77,43.79,43.76,43.77,53120.0,37.7338,37.7511,37.7252,37.7338,53120.0
2020-11-12 13:45:00,43.77,43.77,43.73,43.73,66140.0,37.7338,37.7338,37.6993,37.6993,66140.0
2020-11-12 13:50:00,43.74,43.8,43.73,43.8,22983.0,37.708,37.7597,37.6993,37.7597,22983.0
2020-11-12 13:55:00,43.79,43.81,43.78,43.81,36259.0,37.7511,37.7683,37.7424,37.7683,36259.0
2020-11-12 14:00:00,43.81,43.83,43.8,43.81,115979.0,37.7683,37.7855,37.7597,37.7683,115979.0
2020-11-12 14:05:00,43.82,43.82,43.75,43.76,187045.0,37.7769,37.7769,37.7166,37.7252,187045.0
2020-11-12 14:10:00,43.76,43.77,43.73,43.73,72100.0,37.7252,37.7338,37.6993,37.6993,72100.0
2020-11-12 14:15:00,43.73,43.73,43.7,43.71,85333.0,37.6993,37.6993,37.6735,37.6821,85333.0
2020-11-12 14:20:00,43.71,43.75,43.7,43.72,100178.0,37.6821,37.7166,37.6735,37.6907,100178.0
2020-11-12 14:25:00,43.71,43.75,43.71,43.72,119656.0,37.6821,37.7166,37.6821,37.6907,119656.0
2020-11-12 14:30:00,43.72,43.77,43.69,43.72,108633.0,37.6907,37.7338,37.6648,37.6907,108633.0
2020-11-12 14:35:00,43.73,43.74,43.7,43.71,85363.0,37.6993,37.708,37.6735,37.6821,85363.0
2020-11-12 14:40:00,43.7,43.71,43.63,43.64,72640.0,37.6735,37.6821,37.6131,37.6217,72640.0
2020-11-12 14:45:00,43.63,43.65,43.62,43.64,62326.0,37.6131,37.6304,37.6045,37.6217,62326.0
2020-11-12 14:50:00,43.64,43.67,43.62,43.63,107422.0,37.6217,37.6476,37.6045,37.6131,107422.0
2020-11-12 14:55:00,43.63,43.67,43.62,43.64,63242.0,37.6131,37.6476,37.6045,37.6217,63242.0
2020-11-12 15:00:00,43.64,43.66,43.58,43.59,95062.0,37.6217,37.639,37.57,37.5786,95062.0
2020-11-12 15:05:00,43.59,43.61,43.56,43.59,83994.0,37.5786,37.5959,37.5528,37.5786,83994.0
2020-11-12 15:10:00,43.59,43.62,43.58,43.61,66716.0,37.5786,37.6045,37.57,37.5959,66716.0
2020-11-12 15:15:00,43.6,43.69,43.59,43.68,65398.0,37.5873,37.6648,37.5786,37.6562,65398.0
2020-11-12 15:20:00,43.67,43.69,43.65,43.68,157212.0,37.6476,37.6648,37.6304,37.6562,157212.0
2020-11-12 15:25:00,43.68,43.68,43.62,43.62,45951.0,37.6562,37.6562,37.6045,37.6045,45951.0
2020-11-12 15:30:00,43.63,43.63,43.59,43.6,79456.0,37.6131,37.6131,37.5786,37.5873,79456.0
2020-11-12 15:35:00,43.6,43.65,43.57,43.65,80240.0,37.5873,37.6304,37.5614,37.6304,80240.0
2020-11-12 15:40:00,43.64,43.68,43.63,43.64,83255.0,37.6217,37.6562,37.6131,37.6217,83255.0
2020-11-12 15:45:00,43.65,43.66,43.59,43.64,107248.0,37.6304,37.639,37.5786,37.6217,107248.0
2020-11-12 15:50:00,43.64,43.68,43.63,43.66,84110.0,37.6217,37.6562,37.6131,37.639,84110.0
2020-11-12 15:55:00,43.66,43.67,43.63,43.67,455467.0,37.639,37.6476,37.6131,37.6476,455467.0
2020-11-13 09:30:00,43.96,44.01,43.95,44.01,99508.0,37.8976,37.9407,37.889,37.9407,99508.0
2020-11-13 09:35:00,44.01,44.05,43.98,44.04,48189.0,37.9407,37.9752,37.9149,37.9666,48189.0
2020-11-13 09:40:00,44.04,44.06,44.04,44.05,33709.0,37.9666,37.9838,37.9666,37.9752,33709.0
2020-11-13 09:45:00,44.05,44.09,44.05,44.08,76234.0,37.9752,38.0097,37.9752,38.0011,76234.0
2020-11-13 09:50:00,44.08,44.09,44.05,44.07,86237.0,38.0011,38.0097,37.9752,37.9924,86237.0
2020-11-13 09:55:00,44.08,44.1,44.07,44.09,129357.0,38.0011,38.0183,37.9924,38.0097,129357.0
2020-11-13 10:00:00,44.08,44.09,44.05,44.06,197194.0,38.0011,38.0097,37.9752,37.9838,197194.0
2020-11-13 10:05:00,44.07,44.12,44.05,44.12,100316.0,37.9924,38.0355,37.9752,38.0355,100316.0
2020-11-13 10:10:00,44.11,44.11,44.07,44.08,91538.0,38.0269,38.0269,37.9924,38.0011,91538.0
2020-11-13 10:15:00,44.08,44.09,44.04,44.05,46691.0,38.0011,38.0097,37.9666,37.9752,46691.0
2020-11-13 10:20:00,44.05,44.05,44.03,44.05,58916.0,37.9752,37.9752,37.958,37.9752,58916.0
2020-11-13 10:25:00,44.05,44.09,44.04,44.08,110439.0,37.9752,38.0097,37.9666,38.0011,110439.0
2020-11-13 10:30:00,44.09,44.1,44.06,44.1,84274.0,38.0097,38.0183,37.9838,38.0183,84274.0
2020-11-13 10:35:00,44.09,44.1,44.04,44.04,51215.0,38.0097,38.0183,37.9666,37.9666,51215.0
2020-11-13 10:40:00,44.05,44.11,44.04,44.1,54963.0,37.9752,38.0269,37.9666,38.0183,54963.0
2020-11-13 10:45:00,44.1,44.11,44.08,44.11,52210.0,38.0183,38.0269,38.0011,38.0269,52210.0
2020-11-13 10:50:00,44.11,44.11,44.07,44.08,51744.0,38.0269,38.0269,37.9924,38.0011,51744.0
2020-11-13 10:55:00,44.07,44.08,44.02,44.05,80079.0,37.9924,38.0011,37.9493,37.9752,80079.0
2020-11-13 11:00:00,44.06,44.1,44.05,44.09,60534.0,37.9838,38.0183,37.9752,38.0097,60534.0
2020-11-13 11:05:00,44.09,44.14,44.09,44.14,50543.0,38.0097,38.0528,38.0097,38.0528,50543.0
2020-11-13 11:10:00,44.13,44.14,44.11,44.13,37361.0,38.0442,38.0528,38.0269,38.0442,37361.0
2020-11-13 11:15:00,44.13,44.16,44.12,44.15,58106.0,38.0442,38.07,38.0355,38.0614,58106.0
2020-11-13 11:20:00,44.14,44.16,44.12,44.13,51482.0,38.0528,38.07,38.0355,38.0442,51482.0
2020-11-13 11:25:00,44.13,44.14,44.09,44.1,210593.0,38.0442,38.0528,38.0097,38.0183,210593.0
2020-11-13 11:30:00,44.11,44.11,44.04,44.04,50587.0,38.0269,38.0269,37.9666,37.9666,50587.0
2020-11-13 11:35:00,44.04,44.06,44.02,44.02,105034.0,37.9666,37.9838,37.9493,37.9493,105034.0
2020-11-13 11:40:00,44.03,44.1,44.03,44.08,76392.0,37.958,38.0183,37.958,38.0011,76392.0
2020-11-13 11:45:00,44.07,44.11,44.06,44.1,29970.0,37.9924,38.0269,37.9838,38.0183,29970.0
2020-11-13 11:50:00,44.1,44.11,44.08,44.09,61567.0,38.0183,38.0269,38.0011,38.0097,61567.0
2020-11-13 11:55:00,44.09,44.12,44.09,44.12,86044.0,38.0097,38.0355,38.0097,38.0355,86044.0
2020-11-13 12:00:00,44.11,44.13,44.1,44.11,26602.0,38.0269,38.0442,38.0183,38.0269,26602.0
2020-11-13 12:05:00,44.11,44.12,44.1,44.12,20564.0,38.0269,38.0355,38.0183,38.0355,20564.0
2020-11-13 12:10:00,44.12,44.14,44.11,44.12,69796.0,38.0355,38.0528,38.0269,38.0355,69796.0
2020-11-13 12:15:00,44.13,44.13,44.1,44.13,42728.0,38.0442,38.0442,38.0183,38.0442,42728.0
2020-11-13 12:20:00,44.12,44.13,44.11,44.11,39405.0,38.0355,38.0442,38.0269,38.0269,39405.0
2020-11-13 12:25:00,44.12,44.14,44.11,44.13,23721.0,38.0355,38.0528,38.0269,38.0442,23721.0
2020-11-13 12:30:00,44.12,44.14,44.12,44.13,46257.0,38.0355,38.0528,38.0355,38.0442,46257.0
2020-11-13 12:35:00,44.13,44.15,44.12,44.15,56890.0,38.0442,38.0614,38.0355,38.0614,56890.0
2020-11-13 12:40:00,44.15,44.16,44.14,44.16,45251.0,38.0614,38.07,38.0528,38.07,45251.0
2020-11-13 12:45:00,44.15,44.16,44.12,44.13,56336.0,38.0614,38.07,38.0355,38.0442,56336.0
2020-11-13 12:50:00,44.13,44.16,44.12,44.16,130467.0,38.0442,38.07,38.0355,38.07,130467.0
2020-11-13 12:55:00,44.16,44.16,44.15,44.16,37504.0,38.07,38.07,38.0614,38.07,37504.0
2020-11-13 13:00:00,44.16,44.17,44.13,44.16,42622.0,38.07,38.0787,38.0442,38.07,42622.0
2020-11-13 13:05:00,44.16,44.19,44.15,44.18,55017.0,38.07,38.0959,38.0614,38.0873,55017.0
2020-11-13 13:10:00,44.19,44.2,44.17,44.17,75753.0,38.0959,38.1045,38.0787,38.0787,75753.0
2020-11-13 13:15:00,44.17,44.2,44.17,44.2,70307.0,38.0787,38.1045,38.0787,38.1045,70307.0
2020-11-13 13:20:00,44.19,44.2,44.17,44.19,40596.0,38.0959,38.1045,38.0787,38.0959,40596.0
2020-11-13 13:25:00,44.18,44.21,44.16,44.17,63804.0,38.0873,38.1131,38.07,38.0787,63804.0
2020-11-13 13:30:00,44.17,44.17,44.13,44.14,51856.0,38.0787,38.0787,38.0442,38.0528,51856.0
2020-11-13 13:35:00,44.15,44.17,44.14,44.16,45638.0,38.0614,38.0787,38.0528,38.07,45638.0
2020-11-13 13:40:00,44.17,44.18,44.16,44.18,24022.0,38.0787,38.0873,38.07,38.0873,24022.0
2020-11-13 13:45:00,44.17,44.19,44.16,44.17,76854.0,38.0787,38.0959,38.07,38.0787,76854.0
2020-11-13 13:50:00,44.18,44.18,44.16,44.16,16720.0,38.0873,38.0873,38.07,38.07,16720.0
2020-11-13 13:55:00,44.17,44.18,44.16,44.18,53491.0,38.0787,38.0873,38.07,38.0873,53491.0
2020-11-13 14:00:00,44.18,44.2,44.17,44.19,103822.0,38.0873,38.1045,38.0787,38.0959,103822.0
2020-11-13 14:05:00,44.19,44.22,44.18,44.22,63389.0,38.0959,38.1218,38.0873,38.1218,63389.0
2020-11-13 14:10:00,44.22,44.22,44.19,44.2,34276.0,38.1218,38.1218,38.0959,38.1045,34276.0
2020-11-13 14:15:00,44.2,44.23,44.18,44.22,78458.0,38.1045,38.1304,38.0873,38.1218,78458.0
2020-11-13 14:20:00,44.22,44.26,44.22,44.24,49512.0,38.1218,38.1562,38.1218,38.139,49512.0
2020-11-13 14:25:00,44.23,44.24,44.21,44.22,19625.0,38.1304,38.139,38.1131,38.1218,19625.0
2020-11-13 14:30:00,44.22,44.25,44.22,44.22,37572.0,38.1218,38.1476,38.1218,38.1218,37572.0
2020-11-13 14:35:00,44.23,44.25,44.22,44.24,29840.0,38.1304,38.1476,38.1218,38.139,29840.0
2020-11-13 14:40:00,44.25,44.25,44.23,44.24,35707.0,38.1476,38.1476,38.1304,38.139,35707.0
2020-11-13 14:45:00,44.24,44.24,44.21,44.21,46195.0,38.139,38.139,38.1131,38.1131,46195.0
2020-11-13 14:50:00,44.22,44.24,44.21,44.23,47133.0,38.1218,38.139,38.1131,38.1304,47133.0
2020-11-13 14:55:00,44.24,44.29,44.23,44.27,83127.0,38.139,38.1821,38.1304,38.1649,83127.0
2020-11-13 15:00:00,44.27,44.28,44.25,44.26,79963.0,38.1649,38.1735,38.1476,38.1562,79963.0
2020-11-13 15:05:00,44.25,44.27,44.24,44.26,104081.0,38.1476,38.1649,38.139,38.1562,104081.0
2020-11-13 15:10:00,44.26,44.28,44.24,44.27,53997.0,38.1562,38.1735,38.139,38.1649,53997.0
2020-11-13 15:15:00,44.27,44.29,44.21,44.24,104478.0,38.1649,38.1821,38.1131,38.139,104478.0
2020-11-13 15:20:00,44.23,44.25,44.23,44.25,124086.0,38.1304,38.1476,38.1304,38.1476,124086.0
2020-11-13 15:25:00,44.25,44.28,44.24,44.27,51577.0,38.1476,38.1735,38.139,38.1649,51577.0
2020-11-13 15:30:00,44.27,44.31,44.26,44.3,86504.0,38.1649,38.1993,38.1562,38.1907,86504.0
2020-11-13 15:35:00,44.3,44.32,44.3,44.32,71476.0,38.1907,38.208,38.1907,38.208,71476.0
2020-11-13 15:40:00,44.32,44.35,44.31,44.34,45445.0,38.208,38.2338,38.1993,38.2252,45445.0
2020-11-13 15:45:00,44.34,44.35,44.3,44.32,110572.0,38.2252,38.2338,38.1907,38.208,110572.0
2020-11-13 15:50:00,44.32,44.32,44.26,44.26,156899.0,38.208,38.208,38.1562,38.1562,156899.0
2020-11-13 15:55:00,44.26,44.31,44.24,44.3,555362.0,38.1562,38.1993,38.139,38.1907,555362.0
2020-11-16 09:30:00,44.8,44.86,44.78,44.8,399152.0,38.6218,38.6735,38.6045,38.6218,399152.0
2020-11-16 09:35:00,44.8,44.86,44.8,44.82,173672.0,38.6218,38.6735,38.6218,38.639,173672.0
2020-11-16 09:40:00,44.81,44.82,44.79,44.81,68034.0,38.6304,38.639,38.6131,38.6304,68034.0
2020-11-16 09:45:00,44.81,44.82,44.76,44.79,234579.0,38.6304,38.639,38.5873,38.6131,234579.0
2020-11-16 09:50:00,44.79,44.8,44.72,44.72,91411.0,38.6131,38.6218,38.5528,38.5528,91411.0
2020-11-16 09:55:00,44.72,44.76,44.69,44.76,50178.0,38.5528,38.5873,38.5269,38.5873,50178.0
2020-11-16 10:00:00,44.76,44.77,44.73,44.76,139843.0,38.5873,38.5959,38.5614,38.5873,139843.0
2020-11-16 10:05:00,44.76,44.78,44.75,44.77,261274.0,38.5873,38.6045,38.5787,38.5959,261274.0
2020-11-16 10:10:00,44.77,44.78,44.71,44.77,137489.0,38.5959,38.6045,38.5442,38.5959,137489.0
2020-11-16 10:15:00,44.77,44.79,44.75,44.79,81069.0,38.5959,38.6131,38.5787,38.6131,81069.0
2020-11-16 10:20:00,44.79,44.82,44.75,44.81,47728.0,38.6131,38.639,38.5787,38.6304,47728.0
2020-11-16 10:25:00,44.81,44.84,44.81,44.84,167954.0,38.6304,38.6563,38.6304,38.6563,167954.0
2020-11-16 10:30:00,44.84,44.85,44.82,44.85,70998.0,38.6563,38.6649,38.639,38.6649,70998.0
2020-11-16 10:35:00,44.85,44.86,44.82,44.83,51436.0,38.6649,38.6735,38.639,38.6476,51436.0
2020-11-16 10:40:00,44.82,44.84,44.81,44.82,29853.0,38.639,38.6563,38.6304,38.639,29853.0
2020-11-16 10:45:00,44.82,44.83,44.8,44.82,65221.0,38.639,38.6476,38.6218,38.639,65221.0
2020-11-16 10:50:00,44.82,44.83,44.81,44.82,59286.0,38.639,38.6476,38.6304,38.639,59286.0
2020-11-16 10:55:00,44.83,44.84,44.8,44.84,69515.0,38.6476,38.6563,38.6218,38.6563,69515.0
2020-11-16 11:00:00,44.84,44.85,44.82,44.83,58730.0,38.6563,38.6649,38.639,38.6476,58730.0
2020-11-16 11:05:00,44.83,44.83,44.77,44.78,97856.0,38.6476,38.6476,38.5959,38.6045,97856.0
2020-11-16 11:10:00,44.78,44.8,44.78,44.78,246875.0,38.6045,38.6218,38.6045,38.6045,246875.0
2020-11-16 11:15:00,44.79,44.8,44.77,44.79,53886.0,38.6131,38.6218,38.5959,38.6131,53886.0
2020-11-16 11:20:00,44.8,44.82,44.79,44.8,65949.0,38.6218,38.639,38.6131,38.6218,65949.0
2020-11-16 11:25:00,44.8,44.82,44.79,44.81,34223.0,38.6218,38.639,38.6131,38.6304,34223.0
2020-11-16 11:30:00,44.81,44.81,44.76,44.76,184630.0,38.6304,38.6304,38.5873,38.5873,184630.0
2020-11-16 11:35:00,44.76,44.77,44.72,44.76,222749.0,38.5873,38.5959,38.5528,38.5873,222749.0
2020-11-16 11:40:00,44.76,44.77,44.75,44.76,84400.0,38.5873,38.5959,38.5787,38.5873,84400.0
2020-11-16 11:45:00,44.77,44.78,44.74,44.75,52687.0,38.5959,38.6045,38.57,38.5787,52687.0
2020-11-16 11:50:00,44.76,44.78,44.76,44.78,110207.0,38.5873,38.6045,38.5873,38.6045,110207.0
2020-11-16 11:55:00,44.79,44.8,44.77,44.78,19840.0,38.6131,38.6218,38.5959,38.6045,19840.0
2020-11-16 12:00:00,44.77,44.8,44.77,44.8,166680.0,38.5959,38.6218,38.5959,38.6218,166680.0
2020-11-16 12:05:00,44.79,44.8,44.77,44.78,38119.0,38.6131,38.6218,38.5959,38.6045,38119.0
2020-11-16 12:10:00,44.78,44.78,44.74,44.75,27352.0,38.6045,38.6045,38.57,38.5787,27352.0
2020-11-16 12:15:00,44.76,44.77,44.74,44.74,50102.0,38.5873,38.5959,38.57,38.57,50102.0
2020-11-16 12:20:00,44.73,44.74,44.71,44.72,42957.0,38.5614,38.57,38.5442,38.5528,42957.0
2020-11-16 12:25:00,44.72,44.73,44.71,44.71,58164.0,38.5528,38.5614,38.5442,38.5442,58164.0
2020-11-16 12:30:00,44.71,44.72,44.69,44.71,35486.0,38.5442,38.5528,38.5269,38.5442,35486.0
2020-11-16 12:35:00,44.7,44.72,44.7,44.71,86174.0,38.5356,38.5528,38.5356,38.5442,86174.0
2020-11-16 12:40:00,44.71,44.73,44.7,44.73,50432.0,38.5442,38.5614,38.5356,38.5614,50432.0
2020-11-16 12:45:00,44.72,44.73,44.7,44.72,23941.0,38.5528,38.5614,38.5356,38.5528,23941.0
2020-11-16 12:50:00,44.72,44.73,44.68,44.7,44264.0,38.5528,38.5614,38.5183,38.5356,44264.0
2020-11-16 12:55:00,44.69,44.73,44.68,44.73,59811.0,38.5269,38.5614,38.5183,38.5614,59811.0
2020-11-16 13:00:00,44.72,44.73,44.69,44.71,51847.0,38.5528,38.5614,38.5269,38.5442,51847.0
2020-11-16 13:05:00,44.71,44.73,44.7,44.72,43868.0,38.5442,38.5614,38.5356,38.5528,43868.0
2020-11-16 13:10:00,44.72,44.72,44.68,44.71,80769.0,38.5528,38.5528,38.5183,38.5442,80769.0
2020-11-16 13:15:00,44.71,44.73,44.7,44.72,33967.0,38.5442,38.5614,38.5356,38.5528,33967.0
2020-11-16 13:20:00,44.72,44.72,44.66,44.69,18880.0,38.5528,38.5528,38.5011,38.5269,18880.0
2020-11-16 13:25:00,44.69,44.69,44.65,44.66,41043.0,38.5269,38.5269,38.4925,38.5011,41043.0
2020-11-16 13:30:00,44.66,44.69,44.64,44.69,113641.0,38.5011,38.5269,38.4838,38.5269,113641.0
2020-11-16 13:35:00,44.7,44.7,44.67,44.68,32710.0,38.5356,38.5356,38.5097,38.5183,32710.0
2020-11-16 13:40:00,44.67,44.68,44.62,44.64,76514.0,38.5097,38.5183,38.4666,38.4838,76514.0
2020-11-16 13:45:00,44.64,44.66,44.63,44.65,33737.0,38.4838,38.5011,38.4752,38.4925,33737.0
2020-11-16 13:50:00,44.65,44.68,44.64,44.67,39363.0,38.4925,38.5183,38.4838,38.5097,39363.0
2020-11-16 13:55:00,44.68,44.7,44.67,44.68,93535.0,38.5183,38.5356,38.5097,38.5183,93535.0
2020-11-16 14:00:00,44.68,44.68,44.64,44.66,57044.0,38.5183,38.5183,38.4838,38.5011,57044.0
2020-11-16 14:05:00,44.67,44.69,44.66,44.69,42181.0,38.5097,38.5269,38.5011,38.5269,42181.0
2020-11-16 14:10:00,44.69,44.71,44.67,44.71,38890.0,38.5269,38.5442,38.5097,38.5442,38890.0
2020-11-16 14:15:00,44.71,44.71,44.69,44.71,48679.0,38.5442,38.5442,38.5269,38.5442,48679.0
2020-11-16 14:20:00,44.71,44.72,44.7,44.72,65187.0,38.5442,38.5528,38.5356,38.5528,65187.0
2020-11-16 14:25:00,44.72,44.74,44.7,44.74,64950.0,38.5528,38.57,38.5356,38.57,64950.0
2020-11-16 14:30:00,44.74,44.75,44.71,44.72,78484.0,38.57,38.5787,38.5442,38.5528,78484.0
2020-11-16 14:35:00,44.72,44.72,44.7,44.72,27648.0,38.5528,38.5528,38.5356,38.5528,27648.0
2020-11-16 14:40:00,44.71,44.73,44.7,44.72,49262.0,38.5442,38.5614,38.5356,38.5528,49262.0
2020-11-16 14:45:00,44.72,44.73,44.69,44.69,44188.0,38.5528,38.5614,38.5269,38.5269,44188.0
2020-11-16 14:50:00,44.7,44.73,44.7,44.71,40965.0,38.5356,38.5614,38.5356,38.5442,40965.0
2020-11-16 14:55:00,44.7,44.72,44.69,44.7,60000.0,38.5356,38.5528,38.5269,38.5356,60000.0
2020-11-16 15:00:00,44.71,44.72,44.65,44.66,142479.0,38.5442,38.5528,38.4925,38.5011,142479.0
2020-11-16 15:05:00,44.66,44.7,44.66,44.7,143891.0,38.5011,38.5356,38.5011,38.5356,143891.0
2020-11-16 15:10:00,44.7,44.71,44.68,44.69,59315.0,38.5356,38.5442,38.5183,38.5269,59315.0
2020-11-16 15:15:00,44.68,44.71,44.68,44.71,546043.0,38.5183,38.5442,38.5183,38.5442,546043.0
2020-11-16 15:20:00,44.71,44.74,44.7,44.74,104124.0,38.5442,38.57,38.5356,38.57,104124.0
2020-11-16 15:25:00,44.74,44.75,44.7,44.71,68150.0,38.57,38.5787,38.5356,38.5442,68150.0
2020-11-16 15:30:00,44.72,44.74,44.7,44.73,149463.0,38.5528,38.57,38.5356,38.5614,149463.0
2020-11-16 15:35:00,44.74,44.75,44.71,44.72,61591.0,38.57,38.5787,38.5442,38.5528,61591.0
2020-11-16 15:40:00,44.73,44.78,44.73,44.77,38133.0,38.5614,38.6045,38.5614,38.5959,38133.0
2020-11-16 15:45:00,44.77,44.79,44.76,44.77,85097.0,38.5959,38.6131,38.5873,38.5959,85097.0
2020-11-16 15:50:00,44.77,44.79,44.75,44.78,81466.0,38.5959,38.6131,38.5787,38.6045,81466.0
2020-11-16 15:55:00,44.77,44.87,44.76,44.87,447396.0,38.5959,38.6821,38.5873,38.6821,447396.0
2020-11-17 09:30:00,44.71,44.73,44.67,44.69,368801.0,38.5442,38.5614,38.5097,38.5269,368801.0
2020-11-17 09:35:00,44.69,44.69,44.63,44.66,35198.0,38.5269,38.5269,38.4752,38.5011,35198.0
2020-11-17 09:40:00,44.66,44.68,44.64,44.65,79018.0,38.5011,38.5183,38.4838,38.4925,79018.0
2020-11-17 09:45:00,44.65,44.67,44.62,44.66,95279.0,38.4925,38.5097,38.4666,38.5011,95279.0
2020-11-17 09:50:00,44.65,44.67,44.61,44.62,39795.0,38.4925,38.5097,38.458,38.4666,39795.0
2020-11-17 09:55:00,44.61,44.64,44.59,44.59,52717.0,38.458,38.4838,38.4407,38.4407,52717.0
2020-11-17 10:00:00,44.6,44.64,44.58,44.59,137166.0,38.4494,38.4838,38.4321,38.4407,137166.0
2020-11-17 10:05:00,44.59,44.63,44.58,44.63,58384.0,38.4407,38.4752,38.4321,38.4752,58384.0
2020-11-17 10:10:00,44.62,44.7,44.61,44.69,151736.0,38.4666,38.5356,38.458,38.5269,151736.0
2020-11-17 10:15:00,44.7,44.71,44.67,44.7,71574.0,38.5356,38.5442,38.5097,38.5356,71574.0
2020-11-17 10:20:00,44.7,44.74,44.69,44.73,94084.0,38.5356,38.57,38.5269,38.5614,94084.0
2020-11-17 10:25:00,44.72,44.76,44.72,44.74,92635.0,38.5528,38.5873,38.5528,38.57,92635.0
2020-11-17 10:30:00,44.74,44.75,44.72,44.73,84733.0,38.57,38.5787,38.5528,38.5614,84733.0
2020-11-17 10:35:00,44.73,44.75,44.72,44.74,67662.0,38.5614,38.5787,38.5528,38.57,67662.0
2020-11-17 10:40:00,44.74,44.78,44.74,44.78,32543.0,38.57,38.6045,38.57,38.6045,32543.0
2020-11-17 10:45:00,44.78,44.8,44.77,44.8,114948.0,38.6045,38.6218,38.5959,38.6218,114948.0
2020-11-17 10:50:00,44.79,44.83,44.78,44.83,39726.0,38.6131,38.6476,38.6045,38.6476,39726.0
2020-11-17 10:55:00,44.82,44.83,44.8,44.81,60120.0,38.639,38.6476,38.6218,38.6304,60120.0
2020-11-17 11:00:00,44.8,44.82,44.77,44.79,29548.0,38.6218,38.639,38.5959,38.6131,29548.0
2020-11-17 11:05:00,44.78,44.82,44.78,44.81,41222.0,38.6045,38.639,38.6045,38.6304,41222.0
2020-11-17 11:10:00,44.8,44.84,44.79,44.82,38885.0,38.6218,38.6563,38.6131,38.639,38885.0
2020-11-17 11:15:00,44.83,44.84,44.8,44.81,134387.0,38.6476,38.6563,38.6218,38.6304,134387.0
2020-11-17 11:20:00,44.81,44.84,44.81,44.82,78492.0,38.6304,38.6563,38.6304,38.639,78492.0
2020-11-17 11:25:00,44.82,44.83,44.78,44.81,83943.0,38.639,38.6476,38.6045,38.6304,83943.0
2020-11-17 11:30:00,44.81,44.83,44.79,44.82,66465.0,38.6304,38.6476,38.6131,38.639,66465.0
2020-11-17 11:35:00,44.82,44.85,44.81,44.84,110523.0,38.639,38.6649,38.6304,38.6563,110523.0
2020-11-17 11:40:00,44.84,44.86,44.83,44.85,67412.0,38.6563,38.6735,38.6476,38.6649,67412.0
2020-11-17 11:45:00,44.85,44.86,44.79,44.82,89674.0,38.6649,38.6735,38.6131,38.639,89674.0
2020-11-17 11:50:00,44.82,44.82,44.8,44.81,41909.0,38.639,38.639,38.6218,38.6304,41909.0
2020-11-17 11:55:00,44.8,44.82,44.8,44.8,72556.0,38.6218,38.639,38.6218,38.6218,72556.0
2020-11-17 12:00:00,44.8,44.82,44.8,44.8,62417.0,38.6218,38.639,38.6218,38.6218,62417.0
2020-11-17 12:05:00,44.81,44.82,44.8,44.82,23501.0,38.6304,38.639,38.6218,38.639,23501.0
2020-11-17 12:10:00,44.81,44.87,44.79,44.86,59537.0,38.6304,38.6821,38.6131,38.6735,59537.0
2020-11-17 12:15:00,44.86,44.87,44.84,44.85,111677.0,38.6735,38.6821,38.6563,38.6649,111677.0
2020-11-17 12:20:00,44.85,44.86,44.83,44.85,39846.0,38.6649,38.6735,38.6476,38.6649,39846.0
2020-11-17 12:25:00,44.85,44.86,44.83,44.84,60661.0,38.6649,38.6735,38.6476,38.6563,60661.0
2020-11-17 12:30:00,44.84,44.85,44.82,44.82,29999.0,38.6563,38.6649,38.639,38.639,29999.0
2020-11-17 12:35:00,44.83,44.86,44.81,44.84,67027.0,38.6476,38.6735,38.6304,38.6563,67027.0
2020-11-17 12:40:00,44.84,44.85,44.82,44.83,20758.0,38.6563,38.6649,38.639,38.6476,20758.0
2020-11-17 12:45:00,44.82,44.83,44.8,44.82,20700.0,38.639,38.6476,38.6218,38.639,20700.0
2020-11-17 12:50:00,44.81,44.83,44.81,44.82,58983.0,38.6304,38.6476,38.6304,38.639,58983.0
2020-11-17 12:55:00,44.82,44.83,44.81,44.83,24415.0,38.639,38.6476,38.6304,38.6476,24415.0
2020-11-17 13:00:00,44.83,44.85,44.81,44.84,98805.0,38.6476,38.6649,38.6304,38.6563,98805.0
2020-11-17 13:05:00,44.84,44.85,44.83,44.84,18074.0,38.6563,38.6649,38.6476,38.6563,18074.0
2020-11-17 13:10:00,44.84,44.87,44.84,44.86,16991.0,38.6563,38.6821,38.6563,38.6735,16991.0
2020-11-17 13:15:00,44.86,44.88,44.85,44.86,40950.0,38.6735,38.6907,38.6649,38.6735,40950.0
2020-11-17 13:20:00,44.86,44.86,44.82,44.83,34247.0,38.6735,38.6735,38.639,38.6476,34247.0
2020-11-17 13:25:00,44.83,44.85,44.82,44.85,60326.0,38.6476,38.6649,38.639,38.6649,60326.0
2020-11-17 13:30:00,44.84,44.85,44.84,44.84,33120.0,38.6563,38.6649,38.6563,38.6563,33120.0
2020-11-17 13:35:00,44.84,44.87,44.84,44.87,40658.0,38.6563,38.6821,38.6563,38.6821,40658.0
2020-11-17 13:40:00,44.86,44.87,44.84,44.85,29255.0,38.6735,38.6821,38.6563,38.6649,29255.0
2020-11-17 13:45:00,44.85,44.85,44.84,44.84,56596.0,38.6649,38.6649,38.6563,38.6563,56596.0
2020-11-17 13:50:00,44.84,44.84,44.82,44.84,32028.0,38.6563,38.6563,38.639,38.6563,32028.0
2020-11-17 13:55:00,44.84,44.86,44.83,44.86,29535.0,38.6563,38.6735,38.6476,38.6735,29535.0
2020-11-17 14:00:00,44.85,44.89,44.85,44.88,63892.0,38.6649,38.6994,38.6649,38.6907,63892.0
2020-11-17 14:05:00,44.88,44.89,44.87,44.88,37180.0,38.6907,38.6994,38.6821,38.6907,37180.0
2020-11-17 14:10:00,44.89,44.94,44.89,44.93,56827.0,38.6994,38.7425,38.6994,38.7338,56827.0
2020-11-17 14:15:00,44.94,44.94,44.92,44.94,77528.0,38.7425,38.7425,38.7252,38.7425,77528.0
2020-11-17 14:20:00,44.93,44.94,44.92,44.93,33161.0,38.7338,38.7425,38.7252,38.7338,33161.0
2020-11-17 14:25:00,44.93,44.93,44.9,44.91,65067.0,38.7338,38.7338,38.708,38.7166,65067.0
2020-11-17 14:30:00,44.91,44.93,44.9,44.91,129624.0,38.7166,38.7338,38.708,38.7166,129624.0
2020-11-17 14:35:00,44.91,44.93,44.9,44.93,61987.0,38.7166,38.7338,38.708,38.7338,61987.0
2020-11-17 14:40:00,44.93,44.93,44.91,44.92,27954.0,38.7338,38.7338,38.7166,38.7252,27954.0
2020-11-17 14:45:00,44.93,44.94,44.92,44.93,35987.0,38.7338,38.7425,38.7252,38.7338,35987.0
2020-11-17 14:50:00,44.94,44.94,44.92,44.93,40430.0,38.7425,38.7425,38.7252,38.7338,40430.0
2020-11-17 14:55:00,44.93,44.93,44.91,44.92,19503.0,38.7338,38.7338,38.7166,38.7252,19503.0
2020-11-17 15:00:00,44.91,44.92,44.88,44.89,57272.0,38.7166,38.7252,38.6907,38.6994,57272.0
2020-11-17 15:05:00,44.89,44.9,44.86,44.86,119448.0,38.6994,38.708,38.6735,38.6735,119448.0
2020-11-17 15:10:00,44.85,44.86,44.82,44.84,65173.0,38.6649,38.6735,38.639,38.6563,65173.0
2020-11-17 15:15:00,44.83,44.85,44.83,44.84,98048.0,38.6476,38.6649,38.6476,38.6563,98048.0
2020-11-17 15:20:00,44.84,44.84,44.77,44.79,169657.0,38.6563,38.6563,38.5959,38.6131,169657.0
2020-11-17 15:25:00,44.79,44.8,44.77,44.8,47096.0,38.6131,38.6218,38.5959,38.6218,47096.0
2020-11-17 15:30:00,44.79,44.8,44.77,44.78,111000.0,38.6131,38.6218,38.5959,38.6045,111000.0
2020-11-17 15:35:00,44.78,44.83,44.78,44.81,63693.0,38.6045,38.6476,38.6045,38.6304,63693.0
2020-11-17 15:40:00,44.81,44.82,44.78,44.8,56482.0,38.6304,38.639,38.6045,38.6218,56482.0
2020-11-17 15:45:00,44.8,44.82,44.79,44.8,52725.0,38.6218,38.639,38.6131,38.6218,52725.0
2020-11-17 15:50:00,44.8,44.84,44.77,44.81,140859.0,38.6218,38.6563,38.5959,38.6304,140859.0
2020-11-17 15:55:00,44.82,44.86,44.8,44.84,1313422.0,38.639,38.6735,38.6218,38.6563,1313422.0
2020-11-18 09:30:00,44.9,44.93,44.9,44.92,165078.0,38.708,38.7338,38.708,38.7252,165078.0
2020-11-18 09:35:00,44.92,44.94,44.91,44.92,32625.0,38.7252,38.7425,38.7166,38.7252,32625.0
2020-11-18 09:40:00,44.92,44.95,44.91,44.93,48125.0,38.7252,38.7511,38.7166,38.7338,48125.0
2020-11-18 09:45:00,44.93,44.94,44.91,44.93,24905.0,38.7338,38.7425,38.7166,38.7338,24905.0
2020-11-18 09:50:00,44.92,44.93,44.87,44.89,341859.0,38.7252,38.7338,38.6821,38.6994,341859.0
2020-11-18 09:55:00,44.89,44.91,44.88,44.91,53210.0,38.6994,38.7166,38.6907,38.7166,53210.0
2020-11-18 10:00:00,44.92,44.96,44.92,44.96,124523.0,38.7252,38.7597,38.7252,38.7597,124523.0
2020-11-18 10:05:00,44.96,44.98,44.94,44.96,120080.0,38.7597,38.7769,38.7425,38.7597,120080.0
2020-11-18 10:10:00,44.96,45.0,44.95,44.98,90857.0,38.7597,38.7942,38.7511,38.7769,90857.0
2020-11-18 10:15:00,44.98,44.98,44.93,44.94,71158.0,38.7769,38.7769,38.7338,38.7425,71158.0
2020-11-18 10:20:00,44.94,44.99,44.94,44.98,80890.0,38.7425,38.7856,38.7425,38.7769,80890.0
2020-11-18 10:25:00,44.99,45.01,44.98,45.01,55433.0,38.7856,38.8028,38.7769,38.8028,55433.0
2020-11-18 10:30:00,45.01,45.01,44.97,44.98,42033.0,38.8028,38.8028,38.7683,38.7769,42033.0
2020-11-18 10:35:00,44.98,44.99,44.96,44.98,63910.0,38.7769,38.7856,38.7597,38.7769,63910.0
2020-11-18 10:40:00,44.98,44.99,44.97,44.97,23964.0,38.7769,38.7856,38.7683,38.7683,23964.0
2020-11-18 10:45:00,44.97,45.0,44.97,45.0,55012.0,38.7683,38.7942,38.7683,38.7942,55012.0
2020-11-18 10:50:00,45.0,45.02,44.99,45.01,15633.0,38.7942,38.8114,38.7856,38.8028,15633.0
2020-11-18 10:55:00,45.01,45.01,44.98,44.98,26822.0,38.8028,38.8028,38.7769,38.7769,26822.0
2020-11-18 11:00:00,44.99,45.01,44.98,45.0,23507.0,38.7856,38.8028,38.7769,38.7942,23507.0
2020-11-18 11:05:00,44.99,45.01,44.99,45.0,73040.0,38.7856,38.8028,38.7856,38.7942,73040.0
2020-11-18 11:10:00,44.99,45.02,44.99,45.02,30664.0,38.7856,38.8114,38.7856,38.8114,30664.0
2020-11-18 11:15:00,45.01,45.02,44.99,45.01,34703.0,38.8028,38.8114,38.7856,38.8028,34703.0
2020-11-18 11:20:00,45.01,45.02,45.0,45.01,51928.0,38.8028,38.8114,38.7942,38.8028,51928.0
2020-11-18 11:25:00,45.02,45.03,45.0,45.02,362209.0,38.8114,38.8201,38.7942,38.8114,362209.0
2020-11-18 11:30:00,45.02,45.03,44.98,45.0,364790.0,38.8114,38.8201,38.7769,38.7942,364790.0
2020-11-18 11:35:00,45.0,45.03,45.0,45.02,130679.0,38.7942,38.8201,38.7942,38.8114,130679.0
2020-11-18 11:40:00,45.02,45.03,45.01,45.01,62414.0,38.8114,38.8201,38.8028,38.8028,62414.0
2020-11-18 11:45:00,45.02,45.04,45.0,45.02,28198.0,38.8114,38.8287,38.7942,38.8114,28198.0
2020-11-18 11:50:00,45.01,45.04,45.01,45.03,41291.0,38.8028,38.8287,38.8028,38.8201,41291.0
2020-11-18 11:55:00,45.03,45.04,45.02,45.03,32642.0,38.8201,38.8287,38.8114,38.8201,32642.0
2020-11-18 12:00:00,45.03,45.06,45.03,45.05,41682.0,38.8201,38.8459,38.8201,38.8373,41682.0
2020-11-18 12:05:00,45.05,45.05,45.03,45.05,16896.0,38.8373,38.8373,38.8201,38.8373,16896.0
2020-11-18 12:10:00,45.05,45.05,45.02,45.04,47569.0,38.8373,38.8373,38.8114,38.8287,47569.0
2020-11-18 12:15:00,45.03,45.04,45.02,45.02,46153.0,38.8201,38.8287,38.8114,38.8114,46153.0
2020-11-18 12:20:00,45.03,45.03,45.01,45.02,23844.0,38.8201,38.8201,38.8028,38.8114,23844.0
2020-11-18 12:25:00,45.02,45.03,45.0,45.02,87687.0,38.8114,38.8201,38.7942,38.8114,87687.0
2020-11-18 12:30:00,45.01,45.02,45.0,45.0,10642.0,38.8028,38.8114,38.7942,38.7942,10642.0
2020-11-18 12:35:00,45.0,45.02,44.99,45.01,149770.0,38.7942,38.8114,38.7856,38.8028,149770.0
2020-11-18 12:40:00,45.01,45.02,45.0,45.02,17453.0,38.8028,38.8114,38.7942,38.8114,17453.0
2020-11-18 12:45:00,45.02,45.02,44.99,45.01,21613.0,38.8114,38.8114,38.7856,38.8028,21613.0
2020-11-18 12:50:00,45.01,45.01,44.98,44.99,26227.0,38.8028,38.8028,38.7769,38.7856,26227.0
2020-11-18 12:55:00,44.99,44.99,44.97,44.98,12753.0,38.7856,38.7856,38.7683,38.7769,12753.0
2020-11-18 13:00:00,44.98,45.0,44.97,45.0,20022.0,38.7769,38.7942,38.7683,38.7942,20022.0
2020-11-18 13:05:00,44.99,45.01,44.99,45.0,17575.0,38.7856,38.8028,38.7856,38.7942,17575.0
2020-11-18 13:10:00,45.01,45.01,44.98,44.99,167169.0,38.8028,38.8028,38.7769,38.7856,167169.0
2020-11-18 13:15:00,44.98,45.0,44.97,44.99,27671.0,38.7769,38.7942,38.7683,38.7856,27671.0
2020-11-18 13:20:00,44.99,45.0,44.98,45.0,149653.0,38.7856,38.7942,38.7769,38.7942,149653.0
2020-11-18 13:25:00,45.0,45.0,44.94,44.95,63874.0,38.7942,38.7942,38.7425,38.7511,63874.0
2020-11-18 13:30:00,44.94,44.96,44.94,44.95,21599.0,38.7425,38.7597,38.7425,38.7511,21599.0
2020-11-18 13:35:00,44.95,44.98,44.95,44.98,32508.0,38.7511,38.7769,38.7511,38.7769,32508.0
2020-11-18 13:40:00,44.97,44.98,44.95,44.95,26309.0,38.7683,38.7769,38.7511,38.7511,26309.0
2020-11-18 13:45:00,44.95,44.96,44.91,44.92,80332.0,38.7511,38.7597,38.7166,38.7252,80332.0
2020-11-18 13:50:00,44.92,44.94,44.9,44.93,113793.0,38.7252,38.7425,38.708,38.7338,113793.0
2020-11-18 13:55:00,44.93,44.94,44.91,44.92,53702.0,38.7338,38.7425,38.7166,38.7252,53702.0
2020-11-18 14:00:00,44.92,44.95,44.92,44.94,41714.0,38.7252,38.7511,38.7252,38.7425,41714.0
2020-11-18 14:05:00,44.94,44.95,44.93,44.93,154539.0,38.7425,38.7511,38.7338,38.7338,154539.0
2020-11-18 14:10:00,44.93,44.94,44.89,44.9,48728.0,38.7338,38.7425,38.6994,38.708,48728.0
2020-11-18 14:15:00,44.9,44.9,44.86,44.86,46221.0,38.708,38.708,38.6735,38.6735,46221.0
2020-11-18 14:20:00,44.86,44.88,44.82,44.83,39643.0,38.6735,38.6907,38.639,38.6476,39643.0
2020-11-18 14:25:00,44.83,44.84,44.8,44.84,58485.0,38.6476,38.6563,38.6218,38.6563,58485.0
2020-11-18 14:30:00,44.83,44.86,44.81,44.86,113471.0,38.6476,38.6735,38.6304,38.6735,113471.0
2020-11-18 14:35:00,44.85,44.85,44.83,44.84,45885.0,38.6649,38.6649,38.6476,38.6563,45885.0
2020-11-18 14:40:00,44.84,44.89,44.84,44.88,26538.0,38.6563,38.6994,38.6563,38.6907,26538.0
2020-11-18 14:45:00,44.89,44.89,44.87,44.88,33754.0,38.6994,38.6994,38.6821,38.6907,33754.0
2020-11-18 14:50:00,44.88,44.9,44.87,44.88,38329.0,38.6907,38.708,38.6821,38.6907,38329.0
2020-11-18 14:55:00,44.89,44.9,44.86,44.87,41201.0,38.6994,38.708,38.6735,38.6821,41201.0
2020-11-18 15:00:00,44.87,44.87,44.8,44.81,128862.0,38.6821,38.6821,38.6218,38.6304,128862.0
2020-11-18 15:05:00,44.81,44.86,44.8,44.86,57186.0,38.6304,38.6735,38.6218,38.6735,57186.0
2020-11-18 15:10:00,44.86,44.89,44.85,44.89,135015.0,38.6735,38.6994,38.6649,38.6994,135015.0
2020-11-18 15:15:00,44.88,44.89,44.84,44.84,503882.0,38.6907,38.6994,38.6563,38.6563,503882.0
2020-11-18 15:20:00,44.84,44.86,44.82,44.84,57099.0,38.6563,38.6735,38.639,38.6563,57099.0
2020-11-18 15:25:00,44.84,44.85,44.8,44.8,158467.0,38.6563,38.6649,38.6218,38.6218,158467.0
2020-11-18 15:30:00,44.8,44.81,44.76,44.79,97407.0,38.6218,38.6304,38.5873,38.6131,97407.0
2020-11-18 15:35:00,44.78,44.79,44.71,44.71,90283.0,38.6045,38.6131,38.5442,38.5442,90283.0
2020-11-18 15:40:00,44.71,44.72,44.68,44.69,46032.0,38.5442,38.5528,38.5183,38.5269,46032.0
2020-11-18 15:45:00,44.68,44.73,44.67,44.69,119542.0,38.5183,38.5614,38.5097,38.5269,119542.0
2020-11-18 15:50:00,44.69,44.72,44.64,44.66,186501.0,38.5269,38.5528,38.4838,38.5011,186501.0
2020-11-18 15:55:00,44.67,44.69,44.61,44.61,193583.0,38.5097,38.5269,38.458,38.458,193583.0
2020-11-19 09:30:00,44.56,44.56,44.47,44.53,143981.0,38.4149,38.4149,38.3373,38.389,143981.0
2020-11-19 09:35:00,44.53,44.6,44.52,44.6,134679.0,38.389,38.4494,38.3804,38.4494,134679.0
2020-11-19 09:40:00,44.59,44.61,44.57,44.6,52169.0,38.4407,38.458,38.4235,38.4494,52169.0
2020-11-19 09:45:00,44.61,44.66,44.59,44.65,245140.0,38.458,38.5011,38.4407,38.4925,245140.0
2020-11-19 09:50:00,44.65,44.67,44.64,44.67,69105.0,38.4925,38.5097,38.4838,38.5097,69105.0
2020-11-19 09:55:00,44.66,44.68,44.66,44.66,21212.0,38.5011,38.5183,38.5011,38.5011,21212.0
2020-11-19 10:00:00,44.67,44.69,44.63,44.65,141136.0,38.5097,38.5269,38.4752,38.4925,141136.0
2020-11-19 10:05:00,44.65,44.66,44.6,44.64,48911.0,38.4925,38.5011,38.4494,38.4838,48911.0
2020-11-19 10:10:00,44.63,44.66,44.61,44.61,87938.0,38.4752,38.5011,38.458,38.458,87938.0
2020-11-19 10:15:00,44.62,44.63,44.59,44.61,44512.0,38.4666,38.4752,38.4407,38.458,44512.0
2020-11-19 10:20:00,44.6,44.62,44.58,44.58,52497.0,38.4494,38.4666,38.4321,38.4321,52497.0
2020-11-19 10:25:00,44.57,44.6,44.54,44.59,59045.0,38.4235,38.4494,38.3976,38.4407,59045.0
2020-11-19 10:30:00,44.59,44.61,44.58,44.59,36479.0,38.4407,38.458,38.4321,38.4407,36479.0
2020-11-19 10:35:00,44.6,44.64,44.59,44.64,135063.0,38.4494,38.4838,38.4407,38.4838,135063.0
2020-11-19 10:40:00,44.64,44.68,44.63,44.66,43848.0,38.4838,38.5183,38.4752,38.5011,43848.0
2020-11-19 10:45:00,44.67,44.7,44.66,44.69,71467.0,38.5097,38.5356,38.5011,38.5269,71467.0
2020-11-19 10:50:00,44.7,44.7,44.66,44.67,57587.0,38.5356,38.5356,38.5011,38.5097,57587.0
2020-11-19 10:55:00,44.68,44.69,44.64,44.65,34064.0,38.5183,38.5269,38.4838,38.4925,34064.0
2020-11-19 11:00:00,44.65,44.66,44.64,44.65,27900.0,38.4925,38.5011,38.4838,38.4925,27900.0
2020-11-19 11:05:00,44.65,44.66,44.62,44.62,183038.0,38.4925,38.5011,38.4666,38.4666,183038.0
2020-11-19 11:10:00,44.62,44.63,44.59,44.61,57579.0,38.4666,38.4752,38.4407,38.458,57579.0
2020-11-19 11:15:00,44.62,44.65,44.61,44.65,76490.0,38.4666,38.4925,38.458,38.4925,76490.0
2020-11-19 11:20:00,44.64,44.69,44.64,44.68,168082.0,38.4838,38.5269,38.4838,38.5183,168082.0
2020-11-19 11:25:00,44.68,44.69,44.63,44.64,74334.0,38.5183,38.5269,38.4752,38.4838,74334.0
2020-11-19 11:30:00,44.64,44.66,44.6,44.65,90743.0,38.4838,38.5011,38.4494,38.4925,90743.0
2020-11-19 11:35:00,44.64,44.64,44.61,44.63,130511.0,38.4838,38.4838,38.458,38.4752,130511.0
2020-11-19 11:40:00,44.63,44.64,44.62,44.64,34963.0,38.4752,38.4838,38.4666,38.4838,34963.0
2020-11-19 11:45:00,44.63,44.66,44.6,44.64,32018.0,38.4752,38.5011,38.4494,38.4838,32018.0
2020-11-19 11:50:00,44.63,44.64,44.61,44.62,43108.0,38.4752,38.4838,38.458,38.4666,43108.0
2020-11-19 11:55:00,44.61,44.64,44.6,44.63,100663.0,38.458,38.4838,38.4494,38.4752,100663.0
2020-11-19 12:00:00,44.63,44.65,44.61,44.62,30192.0,38.4752,38.4925,38.458,38.4666,30192.0
2020-11-19 12:05:00,44.62,44.65,44.62,44.65,21897.0,38.4666,38.4925,38.4666,38.4925,21897.0
2020-11-19 12:10:00,44.64,44.65,44.63,44.64,26778.0,38.4838,38.4925,38.4752,38.4838,26778.0
2020-11-19 12:15:00,44.65,44.65,44.62,44.63,48500.0,38.4925,38.4925,38.4666,38.4752,48500.0
2020-11-19 12:20:00,44.63,44.64,44.6,44.63,36838.0,38.4752,38.4838,38.4494,38.4752,36838.0
2020-11-19 12:25:00,44.62,44.64,44.61,44.64,55349.0,38.4666,38.4838,38.458,38.4838,55349.0
2020-11-19 12:30:00,44.64,44.64,44.62,44.63,36077.0,38.4838,38.4838,38.4666,38.4752,36077.0
2020-11-19 12:35:00,44.63,44.66,44.63,44.66,39716.0,38.4752,38.5011,38.4752,38.5011,39716.0
2020-11-19 12:40:00,44.66,44.66,44.61,44.62,43237.0,38.5011,38.5011,38.458,38.4666,43237.0
2020-11-19 12:45:00,44.61,44.62,44.59,44.6,32129.0,38.458,38.4666,38.4407,38.4494,32129.0
2020-11-19 12:50:00,44.59,44.6,44.58,44.58,46782.0,38.4407,38.4494,38.4321,38.4321,46782.0
2020-11-19 12:55:00,44.58,44.61,44.57,44.6,73335.0,38.4321,38.458,38.4235,38.4494,73335.0
2020-11-19 13:00:00,44.6,44.65,44.6,44.64,85017.0,38.4494,38.4925,38.4494,38.4838,85017.0
2020-11-19 13:05:00,44.64,44.65,44.61,44.63,31024.0,38.4838,38.4925,38.458,38.4752,31024.0
2020-11-19 13:10:00,44.63,44.64,44.62,44.64,54499.0,38.4752,38.4838,38.4666,38.4838,54499.0
2020-11-19 13:15:00,44.65,44.66,44.63,44.65,48123.0,38.4925,38.5011,38.4752,38.4925,48123.0
2020-11-19 13:20:00,44.65,44.66,44.64,44.66,68552.0,38.4925,38.5011,38.4838,38.5011,68552.0
2020-11-19 13:25:00,44.66,44.69,44.65,44.66,70534.0,38.5011,38.5269,38.4925,38.5011,70534.0
2020-11-19 13:30:00,44.66,44.67,44.65,44.66,48037.0,38.5011,38.5097,38.4925,38.5011,48037.0
2020-11-19 13:35:00,44.67,44.67,44.65,44.66,127072.0,38.5097,38.5097,38.4925,38.5011,127072.0
2020-11-19 13:40:00,44.67,44.67,44.66,44.66,23130.0,38.5097,38.5097,38.5011,38.5011,23130.0
2020-11-19 13:45:00,44.67,44.71,44.67,44.71,25845.0,38.5097,38.5442,38.5097,38.5442,25845.0
2020-11-19 13:50:00,44.71,44.72,44.7,44.72,31738.0,38.5442,38.5528,38.5356,38.5528,31738.0
2020-11-19 13:55:00,44.72,44.72,44.71,44.71,16878.0,38.5528,38.5528,38.5442,38.5442,16878.0
2020-11-19 14:00:00,44.71,44.74,44.7,44.74,50895.0,38.5442,38.57,38.5356,38.57,50895.0
2020-11-19 14:05:00,44.73,44.75,44.72,44.75,97552.0,38.5614,38.5787,38.5528,38.5787,97552.0
2020-11-19 14:10:00,44.75,44.76,44.74,44.74,47605.0,38.5787,38.5873,38.57,38.57,47605.0
2020-11-19 14:15:00,44.75,44.75,44.71,44.72,40044.0,38.5787,38.5787,38.5442,38.5528,40044.0
2020-11-19 14:20:00,44.73,44.74,44.72,44.73,12523.0,38.5614,38.57,38.5528,38.5614,12523.0
2020-11-19 14:25:00,44.73,44.74,44.72,44.73,19771.0,38.5614,38.57,38.5528,38.5614,19771.0
2020-11-19 14:30:00,44.73,44.76,44.73,44.76,40773.0,38.5614,38.5873,38.5614,38.5873,40773.0
2020-11-19 14:35:00,44.76,44.8,44.75,44.8,72426.0,38.5873,38.6218,38.5787,38.6218,72426.0
2020-11-19 14:40:00,44.8,44.84,44.79,44.83,51515.0,38.6218,38.6563,38.6131,38.6476,51515.0
2020-11-19 14:45:00,44.83,44.84,44.8,44.8,37874.0,38.6476,38.6563,38.6218,38.6218,37874.0
2020-11-19 14:50:00,44.8,44.81,44.77,44.78,42885.0,38.6218,38.6304,38.5959,38.6045,42885.0
2020-11-19 14:55:00,44.77,44.81,44.77,44.8,49837.0,38.5959,38.6304,38.5959,38.6218,49837.0
2020-11-19 15:00:00,44.81,44.82,44.78,44.79,63802.0,38.6304,38.639,38.6045,38.6131,63802.0
2020-11-19 15:05:00,44.79,44.79,44.77,44.79,32074.0,38.6131,38.6131,38.5959,38.6131,32074.0
2020-11-19 15:10:00,44.79,44.84,44.78,44.84,81829.0,38.6131,38.6563,38.6045,38.6563,81829.0
2020-11-19 15:15:00,44.83,44.84,44.79,44.82,103238.0,38.6476,38.6563,38.6131,38.639,103238.0
2020-11-19 15:20:00,44.82,44.83,44.81,44.81,38255.0,38.639,38.6476,38.6304,38.6304,38255.0
2020-11-19 15:25:00,44.82,44.82,44.79,44.82,103995.0,38.639,38.639,38.6131,38.639,103995.0
2020-11-19 15:30:00,44.82,44.85,44.81,44.84,117909.0,38.639,38.6649,38.6304,38.6563,117909.0
2020-11-19 15:35:00,44.84,44.87,44.84,44.87,115781.0,38.6563,38.6821,38.6563,38.6821,115781.0
2020-11-19 15:40:00,44.86,44.88,44.85,44.86,57144.0,38.6735,38.6907,38.6649,38.6735,57144.0
2020-11-19 15:45:00,44.86,44.87,44.83,44.84,165478.0,38.6735,38.6821,38.6476,38.6563,165478.0
2020-11-19 15:50:00,44.84,44.87,44.84,44.86,127871.0,38.6563,38.6821,38.6563,38.6735,127871.0
2020-11-19 15:55:00,44.85,44.9,44.84,44.88,744129.0,38.6649,38.708,38.6563,38.6907,744129.0
2020-11-20 09:30:00,44.89,44.92,44.88,44.9,163677.0,38.6994,38.7252,38.6907,38.708,163677.0
2020-11-20 09:35:00,44.9,44.94,44.89,44.93,17872.0,38.708,38.7425,38.6994,38.7338,17872.0
2020-11-20 09:40:00,44.93,44.98,44.92,44.97,49716.0,38.7338,38.7769,38.7252,38.7683,49716.0
2020-11-20 09:45:00,44.97,44.99,44.95,44.96,51438.0,38.7683,38.7856,38.7511,38.7597,51438.0
2020-11-20 09:50:00,44.96,44.96,44.9,44.9,27966.0,38.7597,38.7597,38.708,38.708,27966.0
2020-11-20 09:55:00,44.91,44.92,44.88,44.91,48477.0,38.7166,38.7252,38.6907,38.7166,48477.0
2020-11-20 10:00:00,44.92,44.94,44.91,44.93,69259.0,38.7252,38.7425,38.7166,38.7338,69259.0
2020-11-20 10:05:00,44.92,44.95,44.92,44.93,301579.0,38.7252,38.7511,38.7252,38.7338,301579.0
2020-11-20 10:10:00,44.93,44.94,44.87,44.88,74366.0,38.7338,38.7425,38.6821,38.6907,74366.0
2020-11-20 10:15:00,44.88,44.88,44.84,44.87,73586.0,38.6907,38.6907,38.6563,38.6821,73586.0
2020-11-20 10:20:00,44.87,44.91,44.86,44.9,86988.0,38.6821,38.7166,38.6735,38.708,86988.0
2020-11-20 10:25:00,44.9,44.92,44.89,44.91,29245.0,38.708,38.7252,38.6994,38.7166,29245.0
2020-11-20 10:30:00,44.92,44.93,44.87,44.91,43783.0,38.7252,38.7338,38.6821,38.7166,43783.0
2020-11-20 10:35:00,44.91,44.95,44.9,44.94,25894.0,38.7166,38.7511,38.708,38.7425,25894.0
2020-11-20 10:40:00,44.94,44.94,44.91,44.92,21803.0,38.7425,38.7425,38.7166,38.7252,21803.0
2020-11-20 10:45:00,44.91,44.92,44.88,44.89,112483.0,38.7166,38.7252,38.6907,38.6994,112483.0
2020-11-20 10:50:00,44.89,44.92,44.89,44.89,13054.0,38.6994,38.7252,38.6994,38.6994,13054.0
2020-11-20 10:55:00,44.89,44.92,44.88,44.88,475832.0,38.6994,38.7252,38.6907,38.6907,475832.0
2020-11-20 11:00:00,44.89,44.92,44.89,44.92,35949.0,38.6994,38.7252,38.6994,38.7252,35949.0
2020-11-20 11:05:00,44.92,44.96,44.92,44.94,107577.0,38.7252,38.7597,38.7252,38.7425,107577.0
2020-11-20 11:10:00,44.94,44.95,44.92,44.92,25797.0,38.7425,38.7511,38.7252,38.7252,25797.0
2020-11-20 11:15:00,44.92,44.95,44.92,44.93,67979.0,38.7252,38.7511,38.7252,38.7338,67979.0
2020-11-20 11:20:00,44.93,44.95,44.92,44.94,90296.0,38.7338,38.7511,38.7252,38.7425,90296.0
2020-11-20 11:25:00,44.94,44.95,44.92,44.95,76449.0,38.7425,38.7511,38.7252,38.7511,76449.0
2020-11-20 11:30:00,44.95,44.97,44.93,44.96,160421.0,38.7511,38.7683,38.7338,38.7597,160421.0
2020-11-20 11:35:00,44.96,44.98,44.95,44.98,89230.0,38.7597,38.7769,38.7511,38.7769,89230.0
2020-11-20 11:40:00,44.98,44.99,44.96,44.96,21109.0,38.7769,38.7856,38.7597,38.7597,21109.0
2020-11-20 11:45:00,44.96,44.96,44.9,44.92,53707.0,38.7597,38.7597,38.708,38.7252,53707.0
2020-11-20 11:50:00,44.9,44.94,44.9,44.93,15503.0,38.708,38.7425,38.708,38.7338,15503.0
2020-11-20 11:55:00,44.93,44.94,44.93,44.94,135793.0,38.7338,38.7425,38.7338,38.7425,135793.0
2020-11-20 12:00:00,44.94,44.95,44.92,44.94,15794.0,38.7425,38.7511,38.7252,38.7425,15794.0
2020-11-20 12:05:00,44.94,44.95,44.92,44.93,31180.0,38.7425,38.7511,38.7252,38.7338,31180.0
2020-11-20 12:10:00,44.93,44.93,44.9,44.92,18056.0,38.7338,38.7338,38.708,38.7252,18056.0
2020-11-20 12:15:00,44.93,44.94,44.91,44.94,34260.0,38.7338,38.7425,38.7166,38.7425,34260.0
2020-11-20 12:20:00,44.93,44.95,44.92,44.94,16411.0,38.7338,38.7511,38.7252,38.7425,16411.0
2020-11-20 12:25:00,44.95,44.95,44.94,44.95,82084.0,38.7511,38.7511,38.7425,38.7511,82084.0
2020-11-20 12:30:00,44.95,44.95,44.94,44.95,16396.0,38.7511,38.7511,38.7425,38.7511,16396.0
2020-11-20 12:35:00,44.95,44.96,44.94,44.94,33422.0,38.7511,38.7597,38.7425,38.7425,33422.0
2020-11-20 12:40:00,44.95,44.96,44.94,44.96,21117.0,38.7511,38.7597,38.7425,38.7597,21117.0
2020-11-20 12:45:00,44.96,44.97,44.95,44.95,34534.0,38.7597,38.7683,38.7511,38.7511,34534.0
2020-11-20 12:50:00,44.96,44.97,44.94,44.96,31101.0,38.7597,38.7683,38.7425,38.7597,31101.0
2020-11-20 12:55:00,44.97,44.98,44.96,44.97,43465.0,38.7683,38.7769,38.7597,38.7683,43465.0
2020-11-20 13:00:00,44.98,44.99,44.96,44.96,65957.0,38.7769,38.7856,38.7597,38.7597,65957.0
2020-11-20 13:05:00,44.97,44.97,44.95,44.96,43538.0,38.7683,38.7683,38.7511,38.7597,43538.0
2020-11-20 13:10:00,44.96,44.97,44.95,44.97,24113.0,38.7597,38.7683,38.7511,38.7683,24113.0
2020-11-20 13:15:00,44.97,44.98,44.96,44.97,13897.0,38.7683,38.7769,38.7597,38.7683,13897.0
2020-11-20 13:20:00,44.98,44.99,44.96,44.99,21291.0,38.7769,38.7856,38.7597,38.7856,21291.0
2020-11-20 13:25:00,44.99,45.01,44.98,45.01,55539.0,38.7856,38.8028,38.7769,38.8028,55539.0
2020-11-20 13:30:00,45.01,45.01,44.99,45.0,29161.0,38.8028,38.8028,38.7856,38.7942,29161.0
2020-11-20 13:35:00,45.0,45.02,44.99,45.02,45817.0,38.7942,38.8114,38.7856,38.8114,45817.0
2020-11-20 13:40:00,45.02,45.02,45.01,45.02,9836.0,38.8114,38.8114,38.8028,38.8114,9836.0
2020-11-20 13:45:00,45.01,45.03,44.99,45.01,43661.0,38.8028,38.8201,38.7856,38.8028,43661.0
2020-11-20 13:50:00,45.01,45.02,44.99,45.01,21081.0,38.8028,38.8114,38.7856,38.8028,21081.0
2020-11-20 13:55:00,45.01,45.01,44.98,44.99,44662.0,38.8028,38.8028,38.7769,38.7856,44662.0
2020-11-20 14:00:00,44.99,45.0,44.99,44.99,65608.0,38.7856,38.7942,38.7856,38.7856,65608.0
2020-11-20 14:05:00,45.0,45.01,44.99,45.01,27265.0,38.7942,38.8028,38.7856,38.8028,27265.0
2020-11-20 14:10:00,45.0,45.01,44.99,45.0,58672.0,38.7942,38.8028,38.7856,38.7942,58672.0
2020-11-20 14:15:00,45.0,45.01,44.99,45.01,109466.0,38.7942,38.8028,38.7856,38.8028,109466.0
2020-11-20 14:20:00,45.0,45.03,44.99,45.02,46958.0,38.7942,38.8201,38.7856,38.8114,46958.0
2020-11-20 14:25:00,45.02,45.03,45.01,45.03,47897.0,38.8114,38.8201,38.8028,38.8201,47897.0
2020-11-20 14:30:00,45.03,45.06,45.02,45.06,46633.0,38.8201,38.8459,38.8114,38.8459,46633.0
2020-11-20 14:35:00,45.05,45.08,45.05,45.05,58261.0,38.8373,38.8632,38.8373,38.8373,58261.0
2020-11-20 14:40:00,45.05,45.06,45.03,45.05,47811.0,38.8373,38.8459,38.8201,38.8373,47811.0
2020-11-20 14:45:00,45.05,45.05,45.02,45.04,53083.0,38.8373,38.8373,38.8114,38.8287,53083.0
2020-11-20 14:50:00,45.04,45.05,45.03,45.05,29928.0,38.8287,38.8373,38.8201,38.8373,29928.0
2020-11-20 14:55:00,45.05,45.05,45.02,45.05,45193.0,38.8373,38.8373,38.8114,38.8373,45193.0
2020-11-20 15:00:00,45.05,45.06,45.04,45.05,109517.0,38.8373,38.8459,38.8287,38.8373,109517.0
2020-11-20 15:05:00,45.04,45.06,45.02,45.03,40910.0,38.8287,38.8459,38.8114,38.8201,40910.0
2020-11-20 15:10:00,45.02,45.04,44.99,45.01,28816.0,38.8114,38.8287,38.7856,38.8028,28816.0
2020-11-20 15:15:00,45.0,45.01,44.97,45.0,42963.0,38.7942,38.8028,38.7683,38.7942,42963.0
2020-11-20 15:20:00,45.0,45.01,44.98,45.0,33929.0,38.7942,38.8028,38.7769,38.7942,33929.0
2020-11-20 15:25:00,44.99,45.01,44.99,45.0,50193.0,38.7856,38.8028,38.7856,38.7942,50193.0
2020-11-20 15:30:00,44.99,45.0,44.98,45.0,53940.0,38.7856,38.7942,38.7769,38.7942,53940.0
2020-11-20 15:35:00,45.0,45.05,44.99,45.05,71205.0,38.7942,38.8373,38.7856,38.8373,71205.0
2020-11-20 15:40:00,45.05,45.05,45.03,45.05,56243.0,38.8373,38.8373,38.8201,38.8373,56243.0
2020-11-20 15:45:00,45.05,45.1,45.05,45.08,87412.0,38.8373,38.8804,38.8373,38.8632,87412.0
2020-11-20 15:50:00,45.07,45.07,45.0,45.01,120194.0,38.8545,38.8545,38.7942,38.8028,120194.0
2020-11-20 15:55:00,45.01,45.05,45.0,45.03,138970.0,38.8028,38.8373,38.7942,38.8201,138970.0
2020-11-23 09:30:00,45.24,45.29,45.24,45.25,124061.0,39.0011,39.0442,39.0011,39.0097,124061.0
2020-11-23 09:35:00,45.25,45.27,45.24,45.25,40499.0,39.0097,39.027,39.0011,39.0097,40499.0
2020-11-23 09:40:00,45.24,45.26,45.22,45.26,55646.0,39.0011,39.0183,38.9838,39.0183,55646.0
2020-11-23 09:45:00,45.26,45.32,45.22,45.23,99680.0,39.0183,39.0701,38.9838,38.9925,99680.0
2020-11-23 09:50:00,45.24,45.25,45.2,45.21,64614.0,39.0011,39.0097,38.9666,38.9752,64614.0
2020-11-23 09:55:00,45.21,45.22,45.16,45.17,129978.0,38.9752,38.9838,38.9321,38.9407,129978.0
2020-11-23 10:00:00,45.18,45.18,45.13,45.15,384222.0,38.9494,38.9494,38.9063,38.9235,384222.0
2020-11-23 10:05:00,45.14,45.16,45.1,45.12,137670.0,38.9149,38.9321,38.8804,38.8976,137670.0
2020-11-23 10:10:00,45.13,45.13,45.06,45.1,191628.0,38.9063,38.9063,38.8459,38.8804,191628.0
2020-11-23 10:15:00,45.09,45.14,45.08,45.12,256719.0,38.8718,38.9149,38.8632,38.8976,256719.0
2020-11-23 10:20:00,45.12,45.13,45.08,45.09,104332.0,38.8976,38.9063,38.8632,38.8718,104332.0
2020-11-23 10:25:00,45.08,45.08,45.02,45.03,100207.0,38.8632,38.8632,38.8114,38.8201,100207.0
2020-11-23 10:30:00,45.03,45.09,45.02,45.09,154875.0,38.8201,38.8718,38.8114,38.8718,154875.0
2020-11-23 10:35:00,45.08,45.12,45.08,45.12,326015.0,38.8632,38.8976,38.8632,38.8976,326015.0
2020-11-23 10:40:00,45.12,45.14,45.08,45.09,227166.0,38.8976,38.9149,38.8632,38.8718,227166.0
2020-11-23 10:45:00,45.09,45.12,45.07,45.12,162010.0,38.8718,38.8976,38.8545,38.8976,162010.0
2020-11-23 10:50:00,45.12,45.13,45.1,45.11,101303.0,38.8976,38.9063,38.8804,38.889,101303.0
2020-11-23 10:55:00,45.11,45.11,45.06,45.07,576975.0,38.889,38.889,38.8459,38.8545,576975.0
2020-11-23 11:00:00,45.08,45.1,45.05,45.07,163668.0,38.8632,38.8804,38.8373,38.8545,163668.0
2020-11-23 11:05:00,45.07,45.07,44.98,44.98,87516.0,38.8545,38.8545,38.7769,38.7769,87516.0
2020-11-23 11:10:00,44.98,44.99,44.92,44.93,143520.0,38.7769,38.7856,38.7252,38.7338,143520.0
2020-11-23 11:15:00,44.93,44.98,44.92,44.96,159996.0,38.7338,38.7769,38.7252,38.7597,159996.0
2020-11-23 11:20:00,44.96,44.99,44.95,44.98,123023.0,38.7597,38.7856,38.7511,38.7769,123023.0
2020-11-23 11:25:00,44.97,45.02,44.96,45.01,61704.0,38.7683,38.8114,38.7597,38.8028,61704.0
2020-11-23 11:30:00,45.01,45.02,44.9,44.91,659111.0,38.8028,38.8114,38.708,38.7166,659111.0
2020-11-23 11:35:00,44.91,44.98,44.9,44.96,122871.0,38.7166,38.7769,38.708,38.7597,122871.0
2020-11-23 11:40:00,44.96,44.96,44.93,44.93,88061.0,38.7597,38.7597,38.7338,38.7338,88061.0
2020-11-23 11:45:00,44.93,44.98,44.92,44.98,38152.0,38.7338,38.7769,38.7252,38.7769,38152.0
2020-11-23 11:50:00,44.98,44.99,44.96,44.97,66539.0,38.7769,38.7856,38.7597,38.7683,66539.0
2020-11-23 11:55:00,44.97,45.01,44.96,44.98,22585.0,38.7683,38.8028,38.7597,38.7769,22585.0
2020-11-23 12:00:00,44.98,44.99,44.95,44.98,64420.0,38.7769,38.7856,38.7511,38.7769,64420.0
2020-11-23 12:05:00,44.98,45.01,44.96,45.0,54600.0,38.7769,38.8028,38.7597,38.7942,54600.0
2020-11-23 12:10:00,45.0,45.03,45.0,45.01,38342.0,38.7942,38.8201,38.7942,38.8028,38342.0
2020-11-23 12:15:00,45.0,45.03,44.99,45.03,44249.0,38.7942,38.8201,38.7856,38.8201,44249.0
2020-11-23 12:20:00,45.02,45.05,45.01,45.05,58351.0,38.8114,38.8373,38.8028,38.8373,58351.0
2020-11-23 12:25:00,45.04,45.05,45.02,45.03,33474.0,38.8287,38.8373,38.8114,38.8201,33474.0
2020-11-23 12:30:00,45.03,45.05,45.02,45.05,46689.0,38.8201,38.8373,38.8114,38.8373,46689.0
2020-11-23 12:35:00,45.04,45.07,45.04,45.07,21870.0,38.8287,38.8545,38.8287,38.8545,21870.0
2020-11-23 12:40:00,45.07,45.08,45.06,45.07,37453.0,38.8545,38.8632,38.8459,38.8545,37453.0
2020-11-23 12:45:00,45.07,45.1,45.06,45.1,80882.0,38.8545,38.8804,38.8459,38.8804,80882.0
2020-11-23 12:50:00,45.09,45.11,45.09,45.1,63605.0,38.8718,38.889,38.8718,38.8804,63605.0
2020-11-23 12:55:00,45.11,45.11,45.1,45.11,29210.0,38.889,38.889,38.8804,38.889,29210.0
2020-11-23 13:00:00,45.1,45.11,45.09,45.1,53204.0,38.8804,38.889,38.8718,38.8804,53204.0
2020-11-23 13:05:00,45.11,45.13,45.1,45.12,38398.0,38.889,38.9063,38.8804,38.8976,38398.0
2020-11-23 13:10:00,45.12,45.12,45.09,45.11,46987.0,38.8976,38.8976,38.8718,38.889,46987.0
2020-11-23 13:15:00,45.11,45.11,45.09,45.09,14686.0,38.889,38.889,38.8718,38.8718,14686.0
2020-11-23 13:20:00,45.09,45.1,45.07,45.09,57552.0,38.8718,38.8804,38.8545,38.8718,57552.0
2020-11-23 13:25:00,45.09,45.11,45.08,45.09,74443.0,38.8718,38.889,38.8632,38.8718,74443.0
2020-11-23 13:30:00,45.1,45.11,45.08,45.1,46146.0,38.8804,38.889,38.8632,38.8804,46146.0
2020-11-23 13:35:00,45.1,45.11,45.09,45.11,29747.0,38.8804,38.889,38.8718,38.889,29747.0
2020-11-23 13:40:00,45.11,45.11,45.07,45.08,75740.0,38.889,38.889,38.8545,38.8632,75740.0
2020-11-23 13:45:00,45.07,45.12,45.07,45.09,48237.0,38.8545,38.8976,38.8545,38.8718,48237.0
2020-11-23 13:50:00,45.09,45.1,45.08,45.09,54539.0,38.8718,38.8804,38.8632,38.8718,54539.0
2020-11-23 13:55:00,45.09,45.1,45.08,45.09,52551.0,38.8718,38.8804,38.8632,38.8718,52551.0
2020-11-23 14:00:00,45.1,45.11,45.08,45.09,76233.0,38.8804,38.889,38.8632,38.8718,76233.0
2020-11-23 14:05:00,45.09,45.1,45.06,45.06,68283.0,38.8718,38.8804,38.8459,38.8459,68283.0
2020-11-23 14:10:00,45.07,45.07,45.04,45.05,61774.0,38.8545,38.8545,38.8287,38.8373,61774.0
2020-11-23 14:15:00,45.05,45.07,45.01,45.03,114596.0,38.8373,38.8545,38.8028,38.8201,114596.0
2020-11-23 14:20:00,45.04,45.05,45.02,45.03,120795.0,38.8287,38.8373,38.8114,38.8201,120795.0
2020-11-23 14:25:00,45.03,45.04,45.02,45.04,68414.0,38.8201,38.8287,38.8114,38.8287,68414.0
2020-11-23 14:30:00,45.04,45.06,45.03,45.05,56860.0,38.8287,38.8459,38.8201,38.8373,56860.0
2020-11-23 14:35:00,45.05,45.06,45.02,45.03,67720.0,38.8373,38.8459,38.8114,38.8201,67720.0
2020-11-23 14:40:00,45.04,45.04,45.01,45.02,105693.0,38.8287,38.8287,38.8028,38.8114,105693.0
2020-11-23 14:45:00,45.02,45.04,45.02,45.03,74462.0,38.8114,38.8287,38.8114,38.8201,74462.0
2020-11-23 14:50:00,45.03,45.11,45.02,45.1,185460.0,38.8201,38.889,38.8114,38.8804,185460.0
2020-11-23 14:55:00,45.1,45.18,45.1,45.18,95455.0,38.8804,38.9494,38.8804,38.9494,95455.0
2020-11-23 15:00:00,45.17,45.23,45.16,45.22,161531.0,38.9407,38.9925,38.9321,38.9838,161531.0
2020-11-23 15:05:00,45.22,45.24,45.2,45.23,73357.0,38.9838,39.0011,38.9666,38.9925,73357.0
2020-11-23 15:10:00,45.23,45.23,45.2,45.21,66282.0,38.9925,38.9925,38.9666,38.9752,66282.0
2020-11-23 15:15:00,45.22,45.22,45.17,45.19,61766.0,38.9838,38.9838,38.9407,38.958,61766.0
2020-11-23 15:20:00,45.18,45.19,45.16,45.17,99959.0,38.9494,38.958,38.9321,38.9407,99959.0
2020-11-23 15:25:00,45.17,45.18,45.15,45.16,68993.0,38.9407,38.9494,38.9235,38.9321,68993.0
2020-11-23 15:30:00,45.16,45.16,45.1,45.11,99866.0,38.9321,38.9321,38.8804,38.889,99866.0
2020-11-23 15:35:00,45.1,45.11,45.07,45.08,45219.0,38.8804,38.889,38.8545,38.8632,45219.0
2020-11-23 15:40:00,45.08,45.11,45.07,45.11,139599.0,38.8632,38.889,38.8545,38.889,139599.0
2020-11-23 15:45:00,45.11,45.13,45.09,45.1,140926.0,38.889,38.9063,38.8718,38.8804,140926.0
2020-11-23 15:50:00,45.12,45.13,45.04,45.05,152237.0,38.8976,38.9063,38.8287,38.8373,152237.0
2020-11-23 15:55:00,45.05,45.08,45.0,45.07,759171.0,38.8373,38.8632,38.7942,38.8545,759171.0
2020-11-24 09:30:00,45.44,45.48,45.43,45.43,201194.0,39.1735,39.208,39.1649,39.1649,201194.0
2020-11-24 09:35:00,45.43,45.44,45.41,45.43,61424.0,39.1649,39.1735,39.1476,39.1649,61424.0
2020-11-24 09:40:00,45.44,45.45,45.41,45.42,49025.0,39.1735,39.1821,39.1476,39.1563,49025.0
2020-11-24 09:45:00,45.42,45.45,45.41,45.44,75341.0,39.1563,39.1821,39.1476,39.1735,75341.0
2020-11-24 09:50:00,45.45,45.48,45.43,45.48,47964.0,39.1821,39.208,39.1649,39.208,47964.0
2020-11-24 09:55:00,45.48,45.54,45.46,45.54,152383.0,39.208,39.2597,39.1908,39.2597,152383.0
2020-11-24 10:00:00,45.53,45.54,45.5,45.54,156196.0,39.2511,39.2597,39.2252,39.2597,156196.0
2020-11-24 10:05:00,45.54,45.58,45.54,45.54,71352.0,39.2597,39.2942,39.2597,39.2597,71352.0
2020-11-24 10:10:00,45.55,45.55,45.51,45.53,174328.0,39.2683,39.2683,39.2339,39.2511,174328.0
2020-11-24 10:15:00,45.52,45.54,45.51,45.53,112294.0,39.2425,39.2597,39.2339,39.2511,112294.0
2020-11-24 10:20:00,45.52,45.54,45.52,45.53,56376.0,39.2425,39.2597,39.2425,39.2511,56376.0
2020-11-24 10:25:00,45.54,45.58,45.53,45.56,59174.0,39.2597,39.2942,39.2511,39.277,59174.0
2020-11-24 10:30:00,45.55,45.56,45.51,45.53,88688.0,39.2683,39.277,39.2339,39.2511,88688.0
2020-11-24 10:35:00,45.53,45.56,45.52,45.55,69995.0,39.2511,39.277,39.2425,39.2683,69995.0
2020-11-24 10:40:00,45.54,45.6,45.54,45.59,42440.0,39.2597,39.3114,39.2597,39.3028,42440.0
2020-11-24 10:45:00,45.59,45.6,45.57,45.59,19737.0,39.3028,39.3114,39.2856,39.3028,19737.0
2020-11-24 10:50:00,45.59,45.62,45.58,45.6,36812.0,39.3028,39.3287,39.2942,39.3114,36812.0
2020-11-24 10:55:00,45.6,45.61,45.58,45.6,24778.0,39.3114,39.3201,39.2942,39.3114,24778.0
2020-11-24 11:00:00,45.59,45.62,45.58,45.61,24448.0,39.3028,39.3287,39.2942,39.3201,24448.0
2020-11-24 11:05:00,45.61,45.62,45.59,45.61,65207.0,39.3201,39.3287,39.3028,39.3201,65207.0
2020-11-24 11:10:00,45.61,45.62,45.59,45.59,39799.0,39.3201,39.3287,39.3028,39.3028,39799.0
2020-11-24 11:15:00,45.59,45.63,45.59,45.63,115558.0,39.3028,39.3373,39.3028,39.3373,115558.0
2020-11-24 11:20:00,45.64,45.66,45.63,45.65,47270.0,39.3459,39.3632,39.3373,39.3545,47270.0
2020-11-24 11:25:00,45.66,45.68,45.65,45.66,48043.0,39.3632,39.3804,39.3545,39.3632,48043.0
2020-11-24 11:30:00,45.66,45.68,45.62,45.68,58131.0,39.3632,39.3804,39.3287,39.3804,58131.0
2020-11-24 11:35:00,45.68,45.7,45.67,45.69,139541.0,39.3804,39.3977,39.3718,39.389,139541.0
2020-11-24 11:40:00,45.69,45.7,45.67,45.68,130952.0,39.389,39.3977,39.3718,39.3804,130952.0
2020-11-24 11:45:00,45.68,45.73,45.67,45.72,38225.0,39.3804,39.4235,39.3718,39.4149,38225.0
2020-11-24 11:50:00,45.72,45.72,45.68,45.71,48416.0,39.4149,39.4149,39.3804,39.4063,48416.0
2020-11-24 11:55:00,45.71,45.72,45.67,45.68,76695.0,39.4063,39.4149,39.3718,39.3804,76695.0
2020-11-24 12:00:00,45.68,45.68,45.66,45.66,39461.0,39.3804,39.3804,39.3632,39.3632,39461.0
2020-11-24 12:05:00,45.67,45.67,45.65,45.66,15575.0,39.3718,39.3718,39.3545,39.3632,15575.0
2020-11-24 12:10:00,45.65,45.66,45.63,45.66,47470.0,39.3545,39.3632,39.3373,39.3632,47470.0
2020-11-24 12:15:00,45.65,45.66,45.64,45.65,33420.0,39.3545,39.3632,39.3459,39.3545,33420.0
2020-11-24 12:20:00,45.66,45.68,45.65,45.67,21166.0,39.3632,39.3804,39.3545,39.3718,21166.0
2020-11-24 12:25:00,45.67,45.68,45.65,45.68,61720.0,39.3718,39.3804,39.3545,39.3804,61720.0
2020-11-24 12:30:00,45.68,45.69,45.67,45.69,39824.0,39.3804,39.389,39.3718,39.389,39824.0
2020-11-24 12:35:00,45.69,45.7,45.66,45.68,91994.0,39.389,39.3977,39.3632,39.3804,91994.0
2020-11-24 12:40:00,45.68,45.68,45.66,45.67,38770.0,39.3804,39.3804,39.3632,39.3718,38770.0
2020-11-24 12:45:00,45.66,45.69,45.66,45.69,32924.0,39.3632,39.389,39.3632,39.389,32924.0
2020-11-24 12:50:00,45.68,45.7,45.68,45.7,66652.0,39.3804,39.3977,39.3804,39.3977,66652.0
2020-11-24 12:55:00,45.7,45.71,45.69,45.71,47541.0,39.3977,39.4063,39.389,39.4063,47541.0
2020-11-24 13:00:00,45.71,45.72,45.7,45.72,30723.0,39.4063,39.4149,39.3977,39.4149,30723.0
2020-11-24 13:05:00,45.71,45.73,45.71,45.72,63023.0,39.4063,39.4235,39.4063,39.4149,63023.0
2020-11-24 13:10:00,45.72,45.73,45.71,45.73,26042.0,39.4149,39.4235,39.4063,39.4235,26042.0
2020-11-24 13:15:00,45.73,45.74,45.73,45.73,21864.0,39.4235,39.4321,39.4235,39.4235,21864.0
2020-11-24 13:20:00,45.74,45.74,45.71,45.71,36959.0,39.4321,39.4321,39.4063,39.4063,36959.0
2020-11-24 13:25:00,45.71,45.71,45.68,45.7,77165.0,39.4063,39.4063,39.3804,39.3977,77165.0
2020-11-24 13:30:00,45.71,45.72,45.7,45.72,38121.0,39.4063,39.4149,39.3977,39.4149,38121.0
2020-11-24 13:35:00,45.71,45.72,45.7,45.71,39701.0,39.4063,39.4149,39.3977,39.4063,39701.0
2020-11-24 13:40:00,45.72,45.78,45.72,45.74,46601.0,39.4149,39.4666,39.4149,39.4321,46601.0
2020-11-24 13:45:00,45.74,45.75,45.72,45.73,58383.0,39.4321,39.4408,39.4149,39.4235,58383.0
2020-11-24 13:50:00,45.73,45.74,45.71,45.72,20917.0,39.4235,39.4321,39.4063,39.4149,20917.0
2020-11-24 13:55:00,45.72,45.74,45.72,45.73,18411.0,39.4149,39.4321,39.4149,39.4235,18411.0
2020-11-24 14:00:00,45.73,45.74,45.72,45.73,58539.0,39.4235,39.4321,39.4149,39.4235,58539.0
2020-11-24 14:05:00,45.73,45.74,45.71,45.72,186960.0,39.4235,39.4321,39.4063,39.4149,186960.0
2020-11-24 14:10:00,45.72,45.73,45.71,45.73,35680.0,39.4149,39.4235,39.4063,39.4235,35680.0
2020-11-24 14:15:00,45.73,45.73,45.7,45.71,54612.0,39.4235,39.4235,39.3977,39.4063,54612.0
2020-11-24 14:20:00,45.7,45.72,45.69,45.69,52727.0,39.3977,39.4149,39.389,39.389,52727.0
2020-11-24 14:25:00,45.68,45.7,45.67,45.68,162068.0,39.3804,39.3977,39.3718,39.3804,162068.0
2020-11-24 14:30:00,45.67,45.7,45.65,45.7,1380420.0,39.3718,39.3977,39.3545,39.3977,1380420.0
2020-11-24 14:35:00,45.69,45.73,45.69,45.71,58254.0,39.389,39.4235,39.389,39.4063,58254.0
2020-11-24 14:40:00,45.72,45.74,45.71,45.73,53596.0,39.4149,39.4321,39.4063,39.4235,53596.0
2020-11-24 14:45:00,45.73,45.74,45.7,45.72,61285.0,39.4235,39.4321,39.3977,39.4149,61285.0
2020-11-24 14:50:00,45.72,45.74,45.72,45.73,16393.0,39.4149,39.4321,39.4149,39.4235,16393.0
2020-11-24 14:55:00,45.72,45.75,45.72,45.74,65422.0,39.4149,39.4408,39.4149,39.4321,65422.0
2020-11-24 15:00:00,45.75,45.76,45.72,45.75,386251.0,39.4408,39.4494,39.4149,39.4408,386251.0
2020-11-24 15:05:00,45.74,45.75,45.73,45.75,45468.0,39.4321,39.4408,39.4235,39.4408,45468.0
2020-11-24 15:10:00,45.75,45.76,45.74,45.74,111214.0,39.4408,39.4494,39.4321,39.4321,111214.0
2020-11-24 15:15:00,45.74,45.75,45.72,45.72,79786.0,39.4321,39.4408,39.4149,39.4149,79786.0
2020-11-24 15:20:00,45.73,45.76,45.72,45.75,94134.0,39.4235,39.4494,39.4149,39.4408,94134.0
2020-11-24 15:25:00,45.75,45.75,45.72,45.74,81363.0,39.4408,39.4408,39.4149,39.4321,81363.0
2020-11-24 15:30:00,45.74,45.76,45.72,45.75,108938.0,39.4321,39.4494,39.4149,39.4408,108938.0
2020-11-24 15:35:00,45.75,45.75,45.71,45.72,42575.0,39.4408,39.4408,39.4063,39.4149,42575.0
2020-11-24 15:40:00,45.72,45.72,45.69,45.7,87560.0,39.4149,39.4149,39.389,39.3977,87560.0
2020-11-24 15:45:00,45.7,45.73,45.69,45.73,66787.0,39.3977,39.4235,39.389,39.4235,66787.0
2020-11-24 15:50:00,45.72,45.78,45.72,45.78,89018.0,39.4149,39.4666,39.4149,39.4666,89018.0
2020-11-24 15:55:00,45.78,45.8,45.76,45.77,283345.0,39.4666,39.4839,39.4494,39.458,283345.0
2020-11-25 09:30:00,45.49,45.51,45.45,45.47,518527.0,39.2166,39.2339,39.1821,39.1994,518527.0
2020-11-25 09:35:00,45.48,45.49,45.45,45.45,240398.0,39.208,39.2166,39.1821,39.1821,240398.0
2020-11-25 09:40:00,45.45,45.53,45.44,45.52,81516.0,39.1821,39.2511,39.1735,39.2425,81516.0
2020-11-25 09:45:00,45.53,45.54,45.49,45.5,145710.0,39.2511,39.2597,39.2166,39.2252,145710.0
2020-11-25 09:50:00,45.5,45.52,45.47,45.48,123952.0,39.2252,39.2425,39.1994,39.208,123952.0
2020-11-25 09:55:00,45.47,45.47,45.42,45.45,209582.0,39.1994,39.1994,39.1563,39.1821,209582.0
2020-11-25 10:00:00,45.45,45.46,45.39,45.39,133789.0,39.1821,39.1908,39.1304,39.1304,133789.0
2020-11-25 10:05:00,45.38,45.41,45.36,45.4,110437.0,39.1218,39.1476,39.1045,39.139,110437.0
2020-11-25 10:10:00,45.41,45.46,45.39,45.46,228662.0,39.1476,39.1908,39.1304,39.1908,228662.0
2020-11-25 10:15:00,45.46,45.5,45.45,45.5,137598.0,39.1908,39.2252,39.1821,39.2252,137598.0
2020-11-25 10:20:00,45.49,45.52,45.49,45.52,65855.0,39.2166,39.2425,39.2166,39.2425,65855.0
2020-11-25 10:25:00,45.53,45.53,45.51,45.53,125804.0,39.2511,39.2511,39.2339,39.2511,125804.0
2020-11-25 10:30:00,45.53,45.56,45.52,45.55,40758.0,39.2511,39.277,39.2425,39.2683,40758.0
2020-11-25 10:35:00,45.56,45.59,45.54,45.59,49136.0,39.277,39.3028,39.2597,39.3028,49136.0
2020-11-25 10:40:00,45.57,45.6,45.56,45.58,20970.0,39.2856,39.3114,39.277,39.2942,20970.0
2020-11-25 10:45:00,45.58,45.62,45.58,45.59,43744.0,39.2942,39.3287,39.2942,39.3028,43744.0
2020-11-25 10:50:00,45.59,45.62,45.59,45.59,31112.0,39.3028,39.3287,39.3028,39.3028,31112.0
2020-11-25 10:55:00,45.59,45.59,45.52,45.53,29572.0,39.3028,39.3028,39.2425,39.2511,29572.0
2020-11-25 11:00:00,45.54,45.58,45.52,45.56,78956.0,39.2597,39.2942,39.2425,39.277,78956.0
2020-11-25 11:05:00,45.55,45.59,45.55,45.58,55861.0,39.2683,39.3028,39.2683,39.2942,55861.0
2020-11-25 11:10:00,45.58,45.6,45.57,45.59,39527.0,39.2942,39.3114,39.2856,39.3028,39527.0
2020-11-25 11:15:00,45.59,45.6,45.56,45.57,18355.0,39.3028,39.3114,39.277,39.2856,18355.0
2020-11-25 11:20:00,45.57,45.61,45.56,45.61,43009.0,39.2856,39.3201,39.277,39.3201,43009.0
2020-11-25 11:25:00,45.6,45.62,45.59,45.61,47187.0,39.3114,39.3287,39.3028,39.3201,47187.0
2020-11-25 11:30:00,45.62,45.62,45.58,45.58,92836.0,39.3287,39.3287,39.2942,39.2942,92836.0
2020-11-25 11:35:00,45.58,45.63,45.58,45.62,202500.0,39.2942,39.3373,39.2942,39.3287,202500.0
2020-11-25 11:40:00,45.62,45.63,45.57,45.57,33550.0,39.3287,39.3373,39.2856,39.2856,33550.0
2020-11-25 11:45:00,45.57,45.61,45.56,45.61,60419.0,39.2856,39.3201,39.277,39.3201,60419.0
2020-11-25 11:50:00,45.61,45.63,45.6,45.61,86002.0,39.3201,39.3373,39.3114,39.3201,86002.0
2020-11-25 11:55:00,45.61,45.62,45.6,45.62,17872.0,39.3201,39.3287,39.3114,39.3287,17872.0
2020-11-25 12:00:00,45.62,45.65,45.61,45.65,39754.0,39.3287,39.3545,39.3201,39.3545,39754.0
2020-11-25 12:05:00,45.65,45.66,45.64,45.65,50849.0,39.3545,39.3632,39.3459,39.3545,50849.0
2020-11-25 12:10:00,45.65,45.66,45.63,45.64,38498.0,39.3545,39.3632,39.3373,39.3459,38498.0
2020-11-25 12:15:00,45.64,45.64,45.62,45.63,22331.0,39.3459,39.3459,39.3287,39.3373,22331.0
2020-11-25 12:20:00,45.64,45.64,45.62,45.62,15399.0,39.3459,39.3459,39.3287,39.3287,15399.0
2020-11-25 12:25:00,45.63,45.64,45.61,45.61,48842.0,39.3373,39.3459,39.3201,39.3201,48842.0
2020-11-25 12:30:00,45.62,45.64,45.61,45.62,31875.0,39.3287,39.3459,39.3201,39.3287,31875.0
2020-11-25 12:35:00,45.62,45.63,45.61,45.63,28260.0,39.3287,39.3373,39.3201,39.3373,28260.0
2020-11-25 12:40:00,45.63,45.66,45.62,45.66,103698.0,39.3373,39.3632,39.3287,39.3632,103698.0
2020-11-25 12:45:00,45.66,45.66,45.64,45.66,102518.0,39.3632,39.3632,39.3459,39.3632,102518.0
2020-11-25 12:50:00,45.66,45.67,45.64,45.67,42330.0,39.3632,39.3718,39.3459,39.3718,42330.0
2020-11-25 12:55:00,45.68,45.71,45.67,45.71,89209.0,39.3804,39.4063,39.3718,39.4063,89209.0
2020-11-25 13:00:00,45.7,45.72,45.7,45.71,125500.0,39.3977,39.4149,39.3977,39.4063,125500.0
2020-11-25 13:05:00,45.71,45.73,45.7,45.72,148971.0,39.4063,39.4235,39.3977,39.4149,148971.0
2020-11-25 13:10:00,45.72,45.73,45.7,45.71,36788.0,39.4149,39.4235,39.3977,39.4063,36788.0
2020-11-25 13:15:00,45.7,45.72,45.7,45.71,37981.0,39.3977,39.4149,39.3977,39.4063,37981.0
2020-11-25 13:20:00,45.71,45.71,45.7,45.7,21335.0,39.4063,39.4063,39.3977,39.3977,21335.0
2020-11-25 13:25:00,45.71,45.71,45.69,45.7,70047.0,39.4063,39.4063,39.389,39.3977,70047.0
2020-11-25 13:30:00,45.69,45.73,45.68,45.72,142853.0,39.389,39.4235,39.3804,39.4149,142853.0
2020-11-25 13:35:00,45.72,45.74,45.71,45.72,15682.0,39.4149,39.4321,39.4063,39.4149,15682.0
2020-11-25 13:40:00,45.72,45.72,45.7,45.71,41202.0,39.4149,39.4149,39.3977,39.4063,41202.0
2020-11-25 13:45:00,45.71,45.73,45.69,45.73,51827.0,39.4063,39.4235,39.389,39.4235,51827.0
2020-11-25 13:50:00,45.73,45.75,45.72,45.75,33456.0,39.4235,39.4408,39.4149,39.4408,33456.0
2020-11-25 13:55:00,45.74,45.76,45.73,45.75,34017.0,39.4321,39.4494,39.4235,39.4408,34017.0
2020-11-25 14:00:00,45.76,45.76,45.71,45.74,81638.0,39.4494,39.4494,39.4063,39.4321,81638.0
2020-11-25 14:05:00,45.74,45.76,45.71,45.72,96408.0,39.4321,39.4494,39.4063,39.4149,96408.0
2020-11-25 14:10:00,45.72,45.72,45.66,45.67,89891.0,39.4149,39.4149,39.3632,39.3718,89891.0
2020-11-25 14:15:00,45.67,45.71,45.67,45.69,52210.0,39.3718,39.4063,39.3718,39.389,52210.0
2020-11-25 14:20:00,45.69,45.71,45.68,45.71,50242.0,39.389,39.4063,39.3804,39.4063,50242.0
2020-11-25 14:25:00,45.7,45.72,45.69,45.7,103646.0,39.3977,39.4149,39.389,39.3977,103646.0
2020-11-25 14:30:00,45.71,45.73,45.69,45.7,100671.0,39.4063,39.4235,39.389,39.3977,100671.0
2020-11-25 14:35:00,45.7,45.7,45.68,45.68,37144.0,39.3977,39.3977,39.3804,39.3804,37144.0
2020-11-25 14:40:00,45.69,45.69,45.66,45.68,69835.0,39.389,39.389,39.3632,39.3804,69835.0
2020-11-25 14:45:00,45.68,45.7,45.67,45.69,53068.0,39.3804,39.3977,39.3718,39.389,53068.0
2020-11-25 14:50:00,45.69,45.7,45.68,45.7,54249.0,39.389,39.3977,39.3804,39.3977,54249.0
2020-11-25 14:55:00,45.7,45.73,45.69,45.71,31984.0,39.3977,39.4235,39.389,39.4063,31984.0
2020-11-25 15:00:00,45.7,45.71,45.68,45.69,74434.0,39.3977,39.4063,39.3804,39.389,74434.0
2020-11-25 15:05:00,45.7,45.71,45.68,45.71,77979.0,39.3977,39.4063,39.3804,39.4063,77979.0
2020-11-25 15:10:00,45.72,45.75,45.71,45.75,204123.0,39.4149,39.4408,39.4063,39.4408,204123.0
2020-11-25 15:15:00,45.75,45.75,45.72,45.73,67707.0,39.4408,39.4408,39.4149,39.4235,67707.0
2020-11-25 15:20:00,45.73,45.74,45.71,45.73,64730.0,39.4235,39.4321,39.4063,39.4235,64730.0
2020-11-25 15:25:00,45.73,45.76,45.72,45.74,61983.0,39.4235,39.4494,39.4149,39.4321,61983.0
2020-11-25 15:30:00,45.73,45.75,45.72,45.74,58377.0,39.4235,39.4408,39.4149,39.4321,58377.0
2020-11-25 15:35:00,45.73,45.74,45.68,45.7,93381.0,39.4235,39.4321,39.3804,39.3977,93381.0
2020-11-25 15:40:00,45.7,45.73,45.69,45.71,37153.0,39.3977,39.4235,39.389,39.4063,37153.0
2020-11-25 15:45:00,45.72,45.73,45.69,45.7,255488.0,39.4149,39.4235,39.389,39.3977,255488.0
2020-11-25 15:50:00,45.7,45.71,45.68,45.71,102900.0,39.3977,39.4063,39.3804,39.4063,102900.0
2020-11-25 15:55:00,45.71,45.71,45.67,45.68,405033.0,39.4063,39.4063,39.3718,39.3804,405033.0
2020-11-27 09:30:00,45.82,45.88,45.79,45.86,100516.0,39.5011,39.5528,39.4752,39.5356,100516.0
2020-11-27 09:35:00,45.87,45.97,45.87,45.97,115615.0,39.5442,39.6304,39.5442,39.6304,115615.0
2020-11-27 09:40:00,45.97,45.97,45.91,45.95,38550.0,39.6304,39.6304,39.5787,39.6132,38550.0
2020-11-27 09:45:00,45.96,45.97,45.93,45.94,53811.0,39.6218,39.6304,39.5959,39.6046,53811.0
2020-11-27 09:50:00,45.94,45.96,45.93,45.94,81244.0,39.6046,39.6218,39.5959,39.6046,81244.0
2020-11-27 09:55:00,45.95,45.95,45.92,45.94,65161.0,39.6132,39.6132,39.5873,39.6046,65161.0
2020-11-27 10:00:00,45.94,45.96,45.93,45.94,106351.0,39.6046,39.6218,39.5959,39.6046,106351.0
2020-11-27 10:05:00,45.94,45.98,45.91,45.96,136257.0,39.6046,39.639,39.5787,39.6218,136257.0
2020-11-27 10:10:00,45.96,45.99,45.95,45.99,109499.0,39.6218,39.6477,39.6132,39.6477,109499.0
2020-11-27 10:15:00,45.99,45.99,45.96,45.97,86004.0,39.6477,39.6477,39.6218,39.6304,86004.0
2020-11-27 10:20:00,45.97,46.0,45.96,45.99,50079.0,39.6304,39.6563,39.6218,39.6477,50079.0
2020-11-27 10:25:00,46.0,46.0,45.96,45.97,63529.0,39.6563,39.6563,39.6218,39.6304,63529.0
2020-11-27 10:30:00,45.97,45.99,45.96,45.98,51832.0,39.6304,39.6477,39.6218,39.639,51832.0
2020-11-27 10:35:00,45.98,45.98,45.96,45.97,70924.0,39.639,39.639,39.6218,39.6304,70924.0
2020-11-27 10:40:00,45.97,45.98,45.95,45.97,177931.0,39.6304,39.639,39.6132,39.6304,177931.0
2020-11-27 10:45:00,45.97,45.98,45.95,45.97,39794.0,39.6304,39.639,39.6132,39.6304,39794.0
2020-11-27 10:50:00,45.96,45.97,45.95,45.95,25121.0,39.6218,39.6304,39.6132,39.6132,25121.0
2020-11-27 10:55:00,45.96,45.98,45.94,45.94,77153.0,39.6218,39.639,39.6046,39.6046,77153.0
2020-11-27 11:00:00,45.95,45.98,45.94,45.95,107737.0,39.6132,39.639,39.6046,39.6132,107737.0
2020-11-27 11:05:00,45.95,45.97,45.94,45.95,52961.0,39.6132,39.6304,39.6046,39.6132,52961.0
2020-11-27 11:10:00,45.95,45.96,45.92,45.94,62142.0,39.6132,39.6218,39.5873,39.6046,62142.0
2020-11-27 11:15:00,45.93,45.96,45.92,45.96,79288.0,39.5959,39.6218,39.5873,39.6218,79288.0
2020-11-27 11:20:00,45.97,45.99,45.96,45.99,85727.0,39.6304,39.6477,39.6218,39.6477,85727.0
2020-11-27 11:25:00,45.99,46.0,45.98,46.0,42452.0,39.6477,39.6563,39.639,39.6563,42452.0
2020-11-27 11:30:00,46.0,46.02,45.92,45.95,108259.0,39.6563,39.6735,39.5873,39.6132,108259.0
2020-11-27 11:35:00,45.95,45.99,45.93,45.96,130763.0,39.6132,39.6477,39.5959,39.6218,130763.0
2020-11-27 11:40:00,45.97,45.98,45.95,45.97,37867.0,39.6304,39.639,39.6132,39.6304,37867.0
2020-11-27 11:45:00,45.96,45.97,45.93,45.95,31080.0,39.6218,39.6304,39.5959,39.6132,31080.0
2020-11-27 11:50:00,45.94,45.97,45.93,45.93,78847.0,39.6046,39.6304,39.5959,39.5959,78847.0
2020-11-27 11:55:00,45.94,45.96,45.93,45.95,93578.0,39.6046,39.6218,39.5959,39.6132,93578.0
2020-11-27 12:00:00,45.95,45.96,45.92,45.92,34856.0,39.6132,39.6218,39.5873,39.5873,34856.0
2020-11-27 12:05:00,45.93,45.95,45.92,45.95,28626.0,39.5959,39.6132,39.5873,39.6132,28626.0
2020-11-27 12:10:00,45.95,45.95,45.91,45.93,28062.0,39.6132,39.6132,39.5787,39.5959,28062.0
2020-11-27 12:15:00,45.93,45.95,45.91,45.95,31312.0,39.5959,39.6132,39.5787,39.6132,31312.0
2020-11-27 12:20:00,45.94,45.94,45.9,45.93,37788.0,39.6046,39.6046,39.5701,39.5959,37788.0
2020-11-27 12:25:00,45.94,45.95,45.91,45.91,81436.0,39.6046,39.6132,39.5787,39.5787,81436.0
2020-11-27 12:30:00,45.91,45.93,45.9,45.92,37002.0,39.5787,39.5959,39.5701,39.5873,37002.0
2020-11-27 12:35:00,45.92,45.93,45.92,45.93,18814.0,39.5873,39.5959,39.5873,39.5959,18814.0
2020-11-27 12:40:00,45.93,45.95,45.92,45.94,67390.0,39.5959,39.6132,39.5873,39.6046,67390.0
2020-11-27 12:45:00,45.94,45.97,45.94,45.97,60323.0,39.6046,39.6304,39.6046,39.6304,60323.0
2020-11-27 12:50:00,45.96,45.99,45.95,45.97,72294.0,39.6218,39.6477,39.6132,39.6304,72294.0
2020-11-27 12:55:00,45.97,46.01,45.96,46.01,151646.0,39.6304,39.6649,39.6218,39.6649,151646.0
2020-11-30 09:30:00,45.81,45.85,45.72,45.73,272859.0,39.4925,39.527,39.4149,39.4235,272859.0
2020-11-30 09:35:00,45.73,45.76,45.71,45.76,30494.0,39.4235,39.4494,39.4063,39.4494,30494.0
2020-11-30 09:40:00,45.76,45.79,45.73,45.73,78332.0,39.4494,39.4752,39.4235,39.4235,78332.0
2020-11-30 09:45:00,45.74,45.78,45.72,45.73,102193.0,39.4321,39.4666,39.4149,39.4235,102193.0
2020-11-30 09:50:00,45.72,45.78,45.72,45.78,49276.0,39.4149,39.4666,39.4149,39.4666,49276.0
2020-11-30 09:55:00,45.78,45.8,45.77,45.78,76147.0,39.4666,39.4839,39.458,39.4666,76147.0
2020-11-30 10:00:00,45.78,45.81,45.75,45.78,190268.0,39.4666,39.4925,39.4408,39.4666,190268.0
2020-11-30 10:05:00,45.78,45.82,45.74,45.77,170429.0,39.4666,39.5011,39.4321,39.458,170429.0
2020-11-30 10:10:00,45.77,45.8,45.75,45.76,135550.0,39.458,39.4839,39.4408,39.4494,135550.0
2020-11-30 10:15:00,45.75,45.79,45.72,45.73,107676.0,39.4408,39.4752,39.4149,39.4235,107676.0
2020-11-30 10:20:00,45.74,45.77,45.73,45.75,263470.0,39.4321,39.458,39.4235,39.4408,263470.0
2020-11-30 10:25:00,45.75,45.76,45.69,45.69,50362.0,39.4408,39.4494,39.389,39.389,50362.0
2020-11-30 10:30:00,45.69,45.7,45.65,45.65,55505.0,39.389,39.3977,39.3545,39.3545,55505.0
2020-11-30 10:35:00,45.65,45.66,45.58,45.59,85662.0,39.3545,39.3632,39.2942,39.3028,85662.0
2020-11-30 10:40:00,45.59,45.59,45.52,45.52,108146.0,39.3028,39.3028,39.2425,39.2425,108146.0
2020-11-30 10:45:00,45.52,45.58,45.5,45.56,356554.0,39.2425,39.2942,39.2252,39.277,356554.0
2020-11-30 10:50:00,45.55,45.63,45.55,45.6,97670.0,39.2683,39.3373,39.2683,39.3114,97670.0
2020-11-30 10:55:00,45.6,45.61,45.56,45.59,114315.0,39.3114,39.3201,39.277,39.3028,114315.0
2020-11-30 11:00:00,45.59,45.61,45.57,45.6,119451.0,39.3028,39.3201,39.2856,39.3114,119451.0
2020-11-30 11:05:00,45.6,45.6,45.56,45.57,61716.0,39.3114,39.3114,39.277,39.2856,61716.0
2020-11-30 11:10:00,45.58,45.6,45.57,45.59,190867.0,39.2942,39.3114,39.2856,39.3028,190867.0
2020-11-30 11:15:00,45.58,45.61,45.51,45.52,105221.0,39.2942,39.3201,39.2339,39.2425,105221.0
2020-11-30 11:20:00,45.52,45.53,45.48,45.49,252207.0,39.2425,39.2511,39.208,39.2166,252207.0
2020-11-30 11:25:00,45.48,45.49,45.38,45.38,578811.0,39.208,39.2166,39.1218,39.1218,578811.0
2020-11-30 11:30:00,45.38,45.41,45.22,45.26,349582.0,39.1218,39.1476,38.9838,39.0183,349582.0
2020-11-30 11:35:00,45.25,45.35,45.25,45.35,133029.0,39.0097,39.0959,39.0097,39.0959,133029.0
2020-11-30 11:40:00,45.34,45.35,45.28,45.32,100890.0,39.0873,39.0959,39.0356,39.0701,100890.0
2020-11-30 11:45:00,45.32,45.34,45.3,45.34,59413.0,39.0701,39.0873,39.0528,39.0873,59413.0
2020-11-30 11:50:00,45.34,45.35,45.32,45.34,49360.0,39.0873,39.0959,39.0701,39.0873,49360.0
2020-11-30 11:55:00,45.33,45.36,45.33,45.34,53250.0,39.0787,39.1045,39.0787,39.0873,53250.0
2020-11-30 12:00:00,45.34,45.35,45.3,45.32,55910.0,39.0873,39.0959,39.0528,39.0701,55910.0
2020-11-30 12:05:00,45.32,45.34,45.3,45.34,56572.0,39.0701,39.0873,39.0528,39.0873,56572.0
2020-11-30 12:10:00,45.34,45.36,45.31,45.36,59520.0,39.0873,39.1045,39.0614,39.1045,59520.0
2020-11-30 12:15:00,45.36,45.38,45.35,45.35,51289.0,39.1045,39.1218,39.0959,39.0959,51289.0
2020-11-30 12:20:00,45.36,45.37,45.33,45.36,40323.0,39.1045,39.1132,39.0787,39.1045,40323.0
2020-11-30 12:25:00,45.37,45.38,45.35,45.35,105327.0,39.1132,39.1218,39.0959,39.0959,105327.0
2020-11-30 12:30:00,45.36,45.38,45.34,45.35,28420.0,39.1045,39.1218,39.0873,39.0959,28420.0
2020-11-30 12:35:00,45.35,45.37,45.34,45.36,58031.0,39.0959,39.1132,39.0873,39.1045,58031.0
2020-11-30 12:40:00,45.36,45.38,45.34,45.36,29856.0,39.1045,39.1218,39.0873,39.1045,29856.0
2020-11-30 12:45:00,45.37,45.37,45.35,45.36,35311.0,39.1132,39.1132,39.0959,39.1045,35311.0
2020-11-30 12:50:00,45.36,45.38,45.34,45.38,89047.0,39.1045,39.1218,39.0873,39.1218,89047.0
2020-11-30 12:55:00,45.38,45.4,45.36,45.4,150843.0,39.1218,39.139,39.1045,39.139,150843.0
2020-11-30 13:00:00,45.39,45.4,45.37,45.37,257985.0,39.1304,39.139,39.1132,39.1132,257985.0
2020-11-30 13:05:00,45.38,45.41,45.36,45.37,277044.0,39.1218,39.1476,39.1045,39.1132,277044.0
2020-11-30 13:10:00,45.38,45.38,45.34,45.34,67747.0,39.1218,39.1218,39.0873,39.0873,67747.0
2020-11-30 13:15:00,45.34,45.37,45.34,45.37,58495.0,39.0873,39.1132,39.0873,39.1132,58495.0
2020-11-30 13:20:00,45.37,45.39,45.36,45.38,91566.0,39.1132,39.1304,39.1045,39.1218,91566.0
2020-11-30 13:25:00,45.38,45.4,45.36,45.36,32856.0,39.1218,39.139,39.1045,39.1045,32856.0
2020-11-30 13:30:00,45.37,45.38,45.35,45.36,183848.0,39.1132,39.1218,39.0959,39.1045,183848.0
2020-11-30 13:35:00,45.37,45.38,45.36,45.38,43833.0,39.1132,39.1218,39.1045,39.1218,43833.0
2020-11-30 13:40:00,45.38,45.4,45.38,45.4,23586.0,39.1218,39.139,39.1218,39.139,23586.0
2020-11-30 13:45:00,45.4,45.41,45.37,45.41,146338.0,39.139,39.1476,39.1132,39.1476,146338.0
2020-11-30 13:50:00,45.41,45.41,45.36,45.37,60938.0,39.1476,39.1476,39.1045,39.1132,60938.0
2020-11-30 13:55:00,45.36,45.37,45.33,45.34,65084.0,39.1045,39.1132,39.0787,39.0873,65084.0
2020-11-30 14:00:00,45.34,45.34,45.3,45.32,31550.0,39.0873,39.0873,39.0528,39.0701,31550.0
2020-11-30 14:05:00,45.32,45.34,45.31,45.33,34149.0,39.0701,39.0873,39.0614,39.0787,34149.0
2020-11-30 14:10:00,45.33,45.35,45.32,45.32,83595.0,39.0787,39.0959,39.0701,39.0701,83595.0
2020-11-30 14:15:00,45.33,45.35,45.31,45.34,75465.0,39.0787,39.0959,39.0614,39.0873,75465.0
2020-11-30 14:20:00,45.33,45.36,45.33,45.34,66837.0,39.0787,39.1045,39.0787,39.0873,66837.0
2020-11-30 14:25:00,45.34,45.35,45.33,45.34,76323.0,39.0873,39.0959,39.0787,39.0873,76323.0
2020-11-30 14:30:00,45.34,45.35,45.32,45.32,37120.0,39.0873,39.0959,39.0701,39.0701,37120.0
2020-11-30 14:35:00,45.32,45.34,45.31,45.31,63395.0,39.0701,39.0873,39.0614,39.0614,63395.0
2020-11-30 14:40:00,45.31,45.33,45.3,45.31,160762.0,39.0614,39.0787,39.0528,39.0614,160762.0
2020-11-30 14:45:00,45.3,45.36,45.3,45.33,141162.0,39.0528,39.1045,39.0528,39.0787,141162.0
2020-11-30 14:50:00,45.33,45.34,45.29,45.29,126924.0,39.0787,39.0873,39.0442,39.0442,126924.0
2020-11-30 14:55:00,45.29,45.39,45.29,45.38,196135.0,39.0442,39.1304,39.0442,39.1218,196135.0
2020-11-30 15:00:00,45.38,45.4,45.33,45.34,113174.0,39.1218,39.139,39.0787,39.0873,113174.0
2020-11-30 15:05:00,45.33,45.34,45.28,45.28,132386.0,39.0787,39.0873,39.0356,39.0356,132386.0
2020-11-30 15:10:00,45.28,45.29,45.23,45.25,117378.0,39.0356,39.0442,38.9925,39.0097,117378.0
2020-11-30 15:15:00,45.25,45.29,45.24,45.28,194447.0,39.0097,39.0442,39.0011,39.0356,194447.0
2020-11-30 15:20:00,45.27,45.28,45.25,45.28,60243.0,39.027,39.0356,39.0097,39.0356,60243.0
2020-11-30 15:25:00,45.27,45.27,45.21,45.22,136741.0,39.027,39.027,38.9752,38.9838,136741.0
2020-11-30 15:30:00,45.21,45.25,45.2,45.24,78219.0,38.9752,39.0097,38.9666,39.0011,78219.0
2020-11-30 15:35:00,45.24,45.26,45.22,45.25,284088.0,39.0011,39.0183,38.9838,39.0097,284088.0
2020-11-30 15:40:00,45.24,45.25,45.21,45.23,456257.0,39.0011,39.0097,38.9752,38.9925,456257.0
2020-11-30 15:45:00,45.22,45.24,45.2,45.21,168070.0,38.9838,39.0011,38.9666,38.9752,168070.0
2020-11-30 15:50:00,45.21,45.24,45.19,45.22,311363.0,38.9752,39.0011,38.958,38.9838,311363.0
2020-11-30 15:55:00,45.21,45.21,45.07,45.09,1217955.0,38.9752,38.9752,38.8545,38.8718,1217955.0
2020-12-01 09:30:00,45.84,45.88,45.81,45.81,546521.0,39.5183,39.5528,39.4925,39.4925,546521.0
2020-12-01 09:35:00,45.81,45.88,45.8,45.87,240896.0,39.4925,39.5528,39.4839,39.5442,240896.0
2020-12-01 09:40:00,45.87,45.88,45.85,45.86,86179.0,39.5442,39.5528,39.527,39.5356,86179.0
2020-12-01 09:45:00,45.88,45.91,45.87,45.9,137686.0,39.5528,39.5787,39.5442,39.5701,137686.0
2020-12-01 09:50:00,45.9,45.94,45.89,45.94,73079.0,39.5701,39.6046,39.5615,39.6046,73079.0
2020-12-01 09:55:00,45.94,45.94,45.87,45.9,303355.0,39.6046,39.6046,39.5442,39.5701,303355.0
2020-12-01 10:00:00,45.9,45.93,45.88,45.9,212635.0,39.5701,39.5959,39.5528,39.5701,212635.0
2020-12-01 10:05:00,45.9,45.91,45.85,45.88,198188.0,39.5701,39.5787,39.527,39.5528,198188.0
2020-12-01 10:10:00,45.89,45.9,45.86,45.88,86983.0,39.5615,39.5701,39.5356,39.5528,86983.0
2020-12-01 10:15:00,45.88,45.92,45.85,45.92,122913.0,39.5528,39.5873,39.527,39.5873,122913.0
2020-12-01 10:20:00,45.91,45.91,45.88,45.91,253643.0,39.5787,39.5787,39.5528,39.5787,253643.0
2020-12-01 10:25:00,45.91,45.94,45.91,45.93,95414.0,39.5787,39.6046,39.5787,39.5959,95414.0
2020-12-01 10:30:00,45.93,45.94,45.9,45.9,57018.0,39.5959,39.6046,39.5701,39.5701,57018.0
2020-12-01 10:35:00,45.91,45.91,45.85,45.86,119061.0,39.5787,39.5787,39.527,39.5356,119061.0
2020-12-01 10:40:00,45.85,45.93,45.85,45.92,128718.0,39.527,39.5959,39.527,39.5873,128718.0
2020-12-01 10:45:00,45.92,45.94,45.91,45.94,99668.0,39.5873,39.6046,39.5787,39.6046,99668.0
2020-12-01 10:50:00,45.94,45.95,45.92,45.94,41822.0,39.6046,39.6132,39.5873,39.6046,41822.0
2020-12-01 10:55:00,45.94,45.96,45.91,45.94,76417.0,39.6046,39.6218,39.5787,39.6046,76417.0
2020-12-01 11:00:00,45.94,45.96,45.92,45.95,49535.0,39.6046,39.6218,39.5873,39.6132,49535.0
2020-12-01 11:05:00,45.95,46.02,45.94,46.02,104580.0,39.6132,39.6735,39.6046,39.6735,104580.0
2020-12-01 11:10:00,46.02,46.05,46.01,46.04,73731.0,39.6735,39.6994,39.6649,39.6908,73731.0
2020-12-01 11:15:00,46.03,46.05,46.02,46.04,100138.0,39.6821,39.6994,39.6735,39.6908,100138.0
2020-12-01 11:20:00,46.05,46.08,46.04,46.07,230734.0,39.6994,39.7252,39.6908,39.7166,230734.0
2020-12-01 11:25:00,46.08,46.09,46.03,46.07,166674.0,39.7252,39.7339,39.6821,39.7166,166674.0
2020-12-01 11:30:00,46.06,46.09,46.0,46.05,649712.0,39.708,39.7339,39.6563,39.6994,649712.0
2020-12-01 11:35:00,46.05,46.05,45.96,45.98,105642.0,39.6994,39.6994,39.6218,39.639,105642.0
2020-12-01 11:40:00,45.99,46.01,45.97,45.98,44129.0,39.6477,39.6649,39.6304,39.639,44129.0
2020-12-01 11:45:00,45.98,45.99,45.94,45.96,83464.0,39.639,39.6477,39.6046,39.6218,83464.0
2020-12-01 11:50:00,45.96,45.97,45.94,45.95,70875.0,39.6218,39.6304,39.6046,39.6132,70875.0
2020-12-01 11:55:00,45.96,45.96,45.94,45.95,131848.0,39.6218,39.6218,39.6046,39.6132,131848.0
2020-12-01 12:00:00,45.95,45.99,45.94,45.99,287219.0,39.6132,39.6477,39.6046,39.6477,287219.0
2020-12-01 12:05:00,46.0,46.03,45.99,46.03,109158.0,39.6563,39.6821,39.6477,39.6821,109158.0
2020-12-01 12:10:00,46.03,46.04,46.01,46.02,127549.0,39.6821,39.6908,39.6649,39.6735,127549.0
2020-12-01 12:15:00,46.02,46.02,45.98,46.0,82857.0,39.6735,39.6735,39.639,39.6563,82857.0
2020-12-01 12:20:00,46.0,46.02,46.0,46.01,73647.0,39.6563,39.6735,39.6563,39.6649,73647.0
2020-12-01 12:25:00,46.01,46.03,46.0,46.03,104608.0,39.6649,39.6821,39.6563,39.6821,104608.0
2020-12-01 12:30:00,46.03,46.05,46.02,46.04,55263.0,39.6821,39.6994,39.6735,39.6908,55263.0
2020-12-01 12:35:00,46.04,46.05,46.02,46.04,65596.0,39.6908,39.6994,39.6735,39.6908,65596.0
2020-12-01 12:40:00,46.04,46.04,46.01,46.03,50135.0,39.6908,39.6908,39.6649,39.6821,50135.0
2020-12-01 12:45:00,46.03,46.07,46.02,46.07,69105.0,39.6821,39.7166,39.6735,39.7166,69105.0
2020-12-01 12:50:00,46.06,46.07,46.04,46.05,79689.0,39.708,39.7166,39.6908,39.6994,79689.0
2020-12-01 12:55:00,46.04,46.06,46.04,46.05,73353.0,39.6908,39.708,39.6908,39.6994,73353.0
2020-12-01 13:00:00,46.05,46.06,46.04,46.05,70322.0,39.6994,39.708,39.6908,39.6994,70322.0
2020-12-01 13:05:00,46.05,46.06,46.04,46.05,96223.0,39.6994,39.708,39.6908,39.6994,96223.0
2020-12-01 13:10:00,46.05,46.05,46.04,46.05,141736.0,39.6994,39.6994,39.6908,39.6994,141736.0
2020-12-01 13:15:00,46.04,46.06,46.03,46.04,84835.0,39.6908,39.708,39.6821,39.6908,84835.0
2020-12-01 13:20:00,46.04,46.06,46.03,46.05,72265.0,39.6908,39.708,39.6821,39.6994,72265.0
2020-12-01 13:25:00,46.05,46.05,46.04,46.05,71680.0,39.6994,39.6994,39.6908,39.6994,71680.0
2020-12-01 13:30:00,46.05,46.06,46.04,46.06,77074.0,39.6994,39.708,39.6908,39.708,77074.0
2020-12-01 13:35:00,46.06,46.08,46.06,46.08,105555.0,39.708,39.7252,39.708,39.7252,105555.0
2020-12-01 13:40:00,46.08,46.08,46.07,46.08,31995.0,39.7252,39.7252,39.7166,39.7252,31995.0
2020-12-01 13:45:00,46.08,46.08,46.06,46.08,35392.0,39.7252,39.7252,39.708,39.7252,35392.0
2020-12-01 13:50:00,46.07,46.08,46.05,46.06,86073.0,39.7166,39.7252,39.6994,39.708,86073.0
2020-12-01 13:55:00,46.06,46.06,46.05,46.05,76460.0,39.708,39.708,39.6994,39.6994,76460.0
2020-12-01 14:00:00,46.06,46.07,46.05,46.07,79494.0,39.708,39.7166,39.6994,39.7166,79494.0
2020-12-01 14:05:00,46.06,46.08,46.06,46.08,102075.0,39.708,39.7252,39.708,39.7252,102075.0
2020-12-01 14:10:00,46.08,46.09,46.07,46.08,307741.0,39.7252,39.7339,39.7166,39.7252,307741.0
2020-12-01 14:15:00,46.08,46.09,46.07,46.08,118654.0,39.7252,39.7339,39.7166,39.7252,118654.0
2020-12-01 14:20:00,46.07,46.08,46.04,46.05,75293.0,39.7166,39.7252,39.6908,39.6994,75293.0
2020-12-01 14:25:00,46.05,46.06,46.04,46.05,105144.0,39.6994,39.708,39.6908,39.6994,105144.0
2020-12-01 14:30:00,46.05,46.06,46.03,46.06,74229.0,39.6994,39.708,39.6821,39.708,74229.0
2020-12-01 14:35:00,46.05,46.07,46.05,46.06,54353.0,39.6994,39.7166,39.6994,39.708,54353.0
2020-12-01 14:40:00,46.07,46.09,46.06,46.08,87402.0,39.7166,39.7339,39.708,39.7252,87402.0
2020-12-01 14:45:00,46.09,46.1,46.07,46.08,90004.0,39.7339,39.7425,39.7166,39.7252,90004.0
2020-12-01 14:50:00,46.09,46.09,46.04,46.05,124543.0,39.7339,39.7339,39.6908,39.6994,124543.0
2020-12-01 14:55:00,46.04,46.05,46.02,46.02,66550.0,39.6908,39.6994,39.6735,39.6735,66550.0
2020-12-01 15:00:00,46.02,46.03,45.98,45.98,173120.0,39.6735,39.6821,39.639,39.639,173120.0
2020-12-01 15:05:00,45.98,45.99,45.94,45.96,156428.0,39.639,39.6477,39.6046,39.6218,156428.0
2020-12-01 15:10:00,45.96,45.99,45.95,45.98,178335.0,39.6218,39.6477,39.6132,39.639,178335.0
2020-12-01 15:15:00,45.98,45.99,45.93,45.94,143505.0,39.639,39.6477,39.5959,39.6046,143505.0
2020-12-01 15:20:00,45.94,45.99,45.93,45.98,331685.0,39.6046,39.6477,39.5959,39.639,331685.0
2020-12-01 15:25:00,45.98,46.01,45.97,46.01,156651.0,39.639,39.6649,39.6304,39.6649,156651.0
2020-12-01 15:30:00,46.01,46.01,45.98,45.98,234029.0,39.6649,39.6649,39.639,39.639,234029.0
2020-12-01 15:35:00,45.99,46.0,45.97,45.99,144552.0,39.6477,39.6563,39.6304,39.6477,144552.0
2020-12-01 15:40:00,45.99,46.0,45.97,45.99,108490.0,39.6477,39.6563,39.6304,39.6477,108490.0
2020-12-01 15:45:00,45.99,46.03,45.96,46.03,148872.0,39.6477,39.6821,39.6218,39.6821,148872.0
2020-12-01 15:50:00,46.02,46.1,46.01,46.08,392366.0,39.6735,39.7425,39.6649,39.7252,392366.0
2020-12-01 15:55:00,46.08,46.09,46.04,46.07,696504.0,39.7252,39.7339,39.6908,39.7166,696504.0
2020-12-02 09:30:00,45.9,45.92,45.86,45.88,315544.0,39.5701,39.5873,39.5356,39.5528,315544.0
2020-12-02 09:35:00,45.88,45.97,45.87,45.96,103820.0,39.5528,39.6304,39.5442,39.6218,103820.0
2020-12-02 09:40:00,45.97,45.98,45.94,45.95,155054.0,39.6304,39.639,39.6046,39.6132,155054.0
2020-12-02 09:45:00,45.96,45.98,45.93,45.93,304743.0,39.6218,39.639,39.5959,39.5959,304743.0
2020-12-02 09:50:00,45.93,46.0,45.92,45.98,209621.0,39.5959,39.6563,39.5873,39.639,209621.0
2020-12-02 09:55:00,45.98,46.01,45.97,46.0,138058.0,39.639,39.6649,39.6304,39.6563,138058.0
2020-12-02 10:00:00,46.01,46.06,46.0,46.05,235906.0,39.6649,39.708,39.6563,39.6994,235906.0
2020-12-02 10:05:00,46.05,46.05,46.02,46.04,113447.0,39.6994,39.6994,39.6735,39.6908,113447.0
2020-12-02 10:10:00,46.04,46.05,46.02,46.03,184467.0,39.6908,39.6994,39.6735,39.6821,184467.0
2020-12-02 10:15:00,46.03,46.08,46.02,46.07,119458.0,39.6821,39.7252,39.6735,39.7166,119458.0
2020-12-02 10:20:00,46.07,46.07,46.04,46.05,111582.0,39.7166,39.7166,39.6908,39.6994,111582.0
2020-12-02 10:25:00,46.04,46.08,46.03,46.06,74995.0,39.6908,39.7252,39.6821,39.708,74995.0
2020-12-02 10:30:00,46.07,46.1,46.06,46.07,78489.0,39.7166,39.7425,39.708,39.7166,78489.0
2020-12-02 10:35:00,46.08,46.1,46.06,46.06,85822.0,39.7252,39.7425,39.708,39.708,85822.0
2020-12-02 10:40:00,46.07,46.11,46.05,46.09,136377.0,39.7166,39.7511,39.6994,39.7339,136377.0
2020-12-02 10:45:00,46.1,46.1,46.07,46.08,69802.0,39.7425,39.7425,39.7166,39.7252,69802.0
2020-12-02 10:50:00,46.08,46.09,46.04,46.07,66008.0,39.7252,39.7339,39.6908,39.7166,66008.0
2020-12-02 10:55:00,46.08,46.08,46.05,46.07,48726.0,39.7252,39.7252,39.6994,39.7166,48726.0
2020-12-02 11:00:00,46.07,46.11,46.07,46.11,60498.0,39.7166,39.7511,39.7166,39.7511,60498.0
2020-12-02 11:05:00,46.11,46.11,46.09,46.11,94998.0,39.7511,39.7511,39.7339,39.7511,94998.0
2020-12-02 11:10:00,46.11,46.13,46.1,46.13,240493.0,39.7511,39.7684,39.7425,39.7684,240493.0
2020-12-02 11:15:00,46.12,46.12,46.1,46.12,141469.0,39.7597,39.7597,39.7425,39.7597,141469.0
2020-12-02 11:20:00,46.12,46.12,46.09,46.09,38164.0,39.7597,39.7597,39.7339,39.7339,38164.0
2020-12-02 11:25:00,46.09,46.11,46.09,46.11,163953.0,39.7339,39.7511,39.7339,39.7511,163953.0
2020-12-02 11:30:00,46.1,46.11,46.07,46.1,341543.0,39.7425,39.7511,39.7166,39.7425,341543.0
2020-12-02 11:35:00,46.11,46.14,46.1,46.14,313649.0,39.7511,39.777,39.7425,39.777,313649.0
2020-12-02 11:40:00,46.14,46.15,46.13,46.15,77290.0,39.777,39.7856,39.7684,39.7856,77290.0
2020-12-02 11:45:00,46.14,46.15,46.13,46.15,29522.0,39.777,39.7856,39.7684,39.7856,29522.0
2020-12-02 11:50:00,46.15,46.15,46.14,46.15,43042.0,39.7856,39.7856,39.777,39.7856,43042.0
2020-12-02 11:55:00,46.15,46.15,46.13,46.15,153745.0,39.7856,39.7856,39.7684,39.7856,153745.0
2020-12-02 12:00:00,46.14,46.15,46.13,46.14,42418.0,39.777,39.7856,39.7684,39.777,42418.0
2020-12-02 12:05:00,46.14,46.14,46.13,46.14,87074.0,39.777,39.777,39.7684,39.777,87074.0
2020-12-02 12:10:00,46.13,46.15,46.13,46.14,49750.0,39.7684,39.7856,39.7684,39.777,49750.0
2020-12-02 12:15:00,46.14,46.14,46.13,46.14,32503.0,39.777,39.777,39.7684,39.777,32503.0
2020-12-02 12:20:00,46.14,46.14,46.12,46.13,79411.0,39.777,39.777,39.7597,39.7684,79411.0
2020-12-02 12:25:00,46.13,46.15,46.13,46.14,75428.0,39.7684,39.7856,39.7684,39.777,75428.0
2020-12-02 12:30:00,46.15,46.15,46.13,46.13,233519.0,39.7856,39.7856,39.7684,39.7684,233519.0
2020-12-02 12:35:00,46.13,46.14,46.13,46.14,273548.0,39.7684,39.777,39.7684,39.777,273548.0
2020-12-02 12:40:00,46.14,46.14,46.13,46.13,20483.0,39.777,39.777,39.7684,39.7684,20483.0
2020-12-02 12:45:00,46.14,46.14,46.12,46.13,177387.0,39.777,39.777,39.7597,39.7684,177387.0
2020-12-02 12:50:00,46.12,46.16,46.12,46.15,202724.0,39.7597,39.7942,39.7597,39.7856,202724.0
2020-12-02 12:55:00,46.15,46.15,46.11,46.11,52376.0,39.7856,39.7856,39.7511,39.7511,52376.0
2020-12-02 13:00:00,46.12,46.13,46.1,46.11,19270.0,39.7597,39.7684,39.7425,39.7511,19270.0
2020-12-02 13:05:00,46.11,46.12,46.1,46.11,47933.0,39.7511,39.7597,39.7425,39.7511,47933.0
2020-12-02 13:10:00,46.12,46.13,46.11,46.12,52246.0,39.7597,39.7684,39.7511,39.7597,52246.0
2020-12-02 13:15:00,46.12,46.13,46.11,46.12,222348.0,39.7597,39.7684,39.7511,39.7597,222348.0
2020-12-02 13:20:00,46.12,46.12,46.1,46.11,72495.0,39.7597,39.7597,39.7425,39.7511,72495.0
2020-12-02 13:25:00,46.11,46.11,46.1,46.11,61872.0,39.7511,39.7511,39.7425,39.7511,61872.0
2020-12-02 13:30:00,46.11,46.12,46.1,46.11,52004.0,39.7511,39.7597,39.7425,39.7511,52004.0
2020-12-02 13:35:00,46.11,46.13,46.1,46.12,286070.0,39.7511,39.7684,39.7425,39.7597,286070.0
2020-12-02 13:40:00,46.13,46.13,46.09,46.09,79176.0,39.7684,39.7684,39.7339,39.7339,79176.0
2020-12-02 13:45:00,46.09,46.1,46.06,46.08,145328.0,39.7339,39.7425,39.708,39.7252,145328.0
2020-12-02 13:50:00,46.08,46.1,46.07,46.09,97861.0,39.7252,39.7425,39.7166,39.7339,97861.0
2020-12-02 13:55:00,46.1,46.11,46.08,46.08,256126.0,39.7425,39.7511,39.7252,39.7252,256126.0
2020-12-02 14:00:00,46.09,46.09,46.06,46.07,790203.0,39.7339,39.7339,39.708,39.7166,790203.0
2020-12-02 14:05:00,46.07,46.08,46.05,46.05,453421.0,39.7166,39.7252,39.6994,39.6994,453421.0
2020-12-02 14:10:00,46.05,46.06,46.04,46.04,93465.0,39.6994,39.708,39.6908,39.6908,93465.0
2020-12-02 14:15:00,46.04,46.11,46.04,46.11,423252.0,39.6908,39.7511,39.6908,39.7511,423252.0
2020-12-02 14:20:00,46.11,46.13,46.1,46.12,425784.0,39.7511,39.7684,39.7425,39.7597,425784.0
2020-12-02 14:25:00,46.12,46.13,46.11,46.12,114964.0,39.7597,39.7684,39.7511,39.7597,114964.0
2020-12-02 14:30:00,46.12,46.16,46.12,46.15,452699.0,39.7597,39.7942,39.7597,39.7856,452699.0
2020-12-02 14:35:00,46.14,46.14,46.13,46.13,83397.0,39.777,39.777,39.7684,39.7684,83397.0
2020-12-02 14:40:00,46.13,46.13,46.11,46.12,59622.0,39.7684,39.7684,39.7511,39.7597,59622.0
2020-12-02 14:45:00,46.12,46.13,46.11,46.12,148574.0,39.7597,39.7684,39.7511,39.7597,148574.0
2020-12-02 14:50:00,46.12,46.13,46.11,46.13,122369.0,39.7597,39.7684,39.7511,39.7684,122369.0
2020-12-02 14:55:00,46.13,46.15,46.12,46.15,151597.0,39.7684,39.7856,39.7597,39.7856,151597.0
2020-12-02 15:00:00,46.15,46.16,46.13,46.16,163487.0,39.7856,39.7942,39.7684,39.7942,163487.0
2020-12-02 15:05:00,46.15,46.16,46.14,46.15,94527.0,39.7856,39.7942,39.777,39.7856,94527.0
2020-12-02 15:10:00,46.14,46.15,46.13,46.14,100276.0,39.777,39.7856,39.7684,39.777,100276.0
2020-12-02 15:15:00,46.14,46.15,46.12,46.13,133248.0,39.777,39.7856,39.7597,39.7684,133248.0
2020-12-02 15:20:00,46.13,46.13,46.11,46.12,118921.0,39.7684,39.7684,39.7511,39.7597,118921.0
2020-12-02 15:25:00,46.12,46.12,46.1,46.11,158308.0,39.7597,39.7597,39.7425,39.7511,158308.0
2020-12-02 15:30:00,46.11,46.13,46.1,46.13,172188.0,39.7511,39.7684,39.7425,39.7684,172188.0
2020-12-02 15:35:00,46.13,46.13,46.11,46.12,145105.0,39.7684,39.7684,39.7511,39.7597,145105.0
2020-12-02 15:40:00,46.12,46.14,46.11,46.14,171927.0,39.7597,39.777,39.7511,39.777,171927.0
2020-12-02 15:45:00,46.14,46.14,46.12,46.13,254827.0,39.777,39.777,39.7597,39.7684,254827.0
2020-12-02 15:50:00,46.13,46.15,46.09,46.09,406228.0,39.7684,39.7856,39.7339,39.7339,406228.0
2020-12-02 15:55:00,46.1,46.13,46.09,46.12,360429.0,39.7425,39.7684,39.7339,39.7597,360429.0
2020-12-03 09:30:00,46.31,46.34,46.29,46.3,186824.0,39.9235,39.9494,39.9063,39.9149,186824.0
2020-12-03 09:35:00,46.3,46.3,46.24,46.28,55081.0,39.9149,39.9149,39.8632,39.8977,55081.0
2020-12-03 09:40:00,46.28,46.33,46.28,46.33,42210.0,39.8977,39.9408,39.8977,39.9408,42210.0
2020-12-03 09:45:00,46.33,46.34,46.31,46.34,36010.0,39.9408,39.9494,39.9235,39.9494,36010.0
2020-12-03 09:50:00,46.33,46.34,46.32,46.33,51580.0,39.9408,39.9494,39.9322,39.9408,51580.0
2020-12-03 09:55:00,46.33,46.35,46.32,46.35,42853.0,39.9408,39.958,39.9322,39.958,42853.0
2020-12-03 10:00:00,46.34,46.39,46.34,46.38,160387.0,39.9494,39.9925,39.9494,39.9839,160387.0
2020-12-03 10:05:00,46.37,46.39,46.36,46.37,63512.0,39.9753,39.9925,39.9666,39.9753,63512.0
2020-12-03 10:10:00,46.37,46.41,46.36,46.4,89855.0,39.9753,40.0097,39.9666,40.0011,89855.0
2020-12-03 10:15:00,46.4,46.44,46.39,46.43,70481.0,40.0011,40.0356,39.9925,40.027,70481.0
2020-12-03 10:20:00,46.43,46.45,46.42,46.43,29538.0,40.027,40.0442,40.0184,40.027,29538.0
2020-12-03 10:25:00,46.43,46.43,46.41,46.41,65988.0,40.027,40.027,40.0097,40.0097,65988.0
2020-12-03 10:30:00,46.41,46.46,46.41,46.45,83215.0,40.0097,40.0528,40.0097,40.0442,83215.0
2020-12-03 10:35:00,46.45,46.47,46.43,46.47,19640.0,40.0442,40.0615,40.027,40.0615,19640.0
2020-12-03 10:40:00,46.47,46.48,46.45,46.48,33942.0,40.0615,40.0701,40.0442,40.0701,33942.0
2020-12-03 10:45:00,46.48,46.48,46.44,46.45,24987.0,40.0701,40.0701,40.0356,40.0442,24987.0
2020-12-03 10:50:00,46.45,46.47,46.44,46.46,23071.0,40.0442,40.0615,40.0356,40.0528,23071.0
2020-12-03 10:55:00,46.45,46.46,46.43,46.45,42171.0,40.0442,40.0528,40.027,40.0442,42171.0
2020-12-03 11:00:00,46.45,46.46,46.42,46.44,17058.0,40.0442,40.0528,40.0184,40.0356,17058.0
2020-12-03 11:05:00,46.44,46.44,46.4,46.41,25796.0,40.0356,40.0356,40.0011,40.0097,25796.0
2020-12-03 11:10:00,46.4,46.41,46.37,46.4,44437.0,40.0011,40.0097,39.9753,40.0011,44437.0
2020-12-03 11:15:00,46.4,46.42,46.4,46.42,109400.0,40.0011,40.0184,40.0011,40.0184,109400.0
2020-12-03 11:20:00,46.42,46.45,46.41,46.44,51495.0,40.0184,40.0442,40.0097,40.0356,51495.0
2020-12-03 11:25:00,46.44,46.44,46.41,46.41,65258.0,40.0356,40.0356,40.0097,40.0097,65258.0
2020-12-03 11:30:00,46.42,46.45,46.41,46.43,76223.0,40.0184,40.0442,40.0097,40.027,76223.0
2020-12-03 11:35:00,46.44,46.45,46.42,46.42,104284.0,40.0356,40.0442,40.0184,40.0184,104284.0
2020-12-03 11:40:00,46.43,46.45,46.42,46.43,46452.0,40.027,40.0442,40.0184,40.027,46452.0
2020-12-03 11:45:00,46.44,46.44,46.41,46.43,40747.0,40.0356,40.0356,40.0097,40.027,40747.0
2020-12-03 11:50:00,46.42,46.43,46.41,46.41,28610.0,40.0184,40.027,40.0097,40.0097,28610.0
2020-12-03 11:55:00,46.41,46.44,46.41,46.43,109058.0,40.0097,40.0356,40.0097,40.027,109058.0
2020-12-03 12:00:00,46.43,46.46,46.41,46.41,207722.0,40.027,40.0528,40.0097,40.0097,207722.0
2020-12-03 12:05:00,46.41,46.42,46.38,46.39,78323.0,40.0097,40.0184,39.9839,39.9925,78323.0
2020-12-03 12:10:00,46.4,46.4,46.36,46.37,64657.0,40.0011,40.0011,39.9666,39.9753,64657.0
2020-12-03 12:15:00,46.38,46.39,46.36,46.39,49137.0,39.9839,39.9925,39.9666,39.9925,49137.0
2020-12-03 12:20:00,46.39,46.39,46.37,46.38,156787.0,39.9925,39.9925,39.9753,39.9839,156787.0
2020-12-03 12:25:00,46.39,46.4,46.38,46.39,137902.0,39.9925,40.0011,39.9839,39.9925,137902.0
2020-12-03 12:30:00,46.38,46.41,46.38,46.4,214238.0,39.9839,40.0097,39.9839,40.0011,214238.0
2020-12-03 12:35:00,46.39,46.4,46.38,46.39,57076.0,39.9925,40.0011,39.9839,39.9925,57076.0
2020-12-03 12:40:00,46.39,46.4,46.37,46.4,50531.0,39.9925,40.0011,39.9753,40.0011,50531.0
2020-12-03 12:45:00,46.39,46.4,46.35,46.38,66923.0,39.9925,40.0011,39.958,39.9839,66923.0
2020-12-03 12:50:00,46.38,46.4,46.37,46.39,55675.0,39.9839,40.0011,39.9753,39.9925,55675.0
2020-12-03 12:55:00,46.39,46.4,46.38,46.4,55687.0,39.9925,40.0011,39.9839,40.0011,55687.0
2020-12-03 13:00:00,46.4,46.41,46.38,46.39,30209.0,40.0011,40.0097,39.9839,39.9925,30209.0
2020-12-03 13:05:00,46.38,46.39,46.35,46.36,45700.0,39.9839,39.9925,39.958,39.9666,45700.0
2020-12-03 13:10:00,46.36,46.37,46.35,46.37,40318.0,39.9666,39.9753,39.958,39.9753,40318.0
2020-12-03 13:15:00,46.37,46.38,46.36,46.37,39919.0,39.9753,39.9839,39.9666,39.9753,39919.0
2020-12-03 13:20:00,46.36,46.37,46.35,46.37,39925.0,39.9666,39.9753,39.958,39.9753,39925.0
2020-12-03 13:25:00,46.37,46.37,46.36,46.37,40741.0,39.9753,39.9753,39.9666,39.9753,40741.0
2020-12-03 13:30:00,46.37,46.37,46.35,46.36,19795.0,39.9753,39.9753,39.958,39.9666,19795.0
2020-12-03 13:35:00,46.35,46.37,46.35,46.36,48602.0,39.958,39.9753,39.958,39.9666,48602.0
2020-12-03 13:40:00,46.36,46.36,46.34,46.35,25809.0,39.9666,39.9666,39.9494,39.958,25809.0
2020-12-03 13:45:00,46.34,46.36,46.34,46.34,44048.0,39.9494,39.9666,39.9494,39.9494,44048.0
2020-12-03 13:50:00,46.34,46.35,46.32,46.32,44572.0,39.9494,39.958,39.9322,39.9322,44572.0
2020-12-03 13:55:00,46.33,46.33,46.3,46.32,48287.0,39.9408,39.9408,39.9149,39.9322,48287.0
2020-12-03 14:00:00,46.32,46.36,46.31,46.34,24674.0,39.9322,39.9666,39.9235,39.9494,24674.0
2020-12-03 14:05:00,46.34,46.35,46.33,46.34,90996.0,39.9494,39.958,39.9408,39.9494,90996.0
2020-12-03 14:10:00,46.35,46.37,46.34,46.36,27979.0,39.958,39.9753,39.9494,39.9666,27979.0
2020-12-03 14:15:00,46.36,46.37,46.35,46.37,52260.0,39.9666,39.9753,39.958,39.9753,52260.0
2020-12-03 14:20:00,46.36,46.37,46.35,46.36,179708.0,39.9666,39.9753,39.958,39.9666,179708.0
2020-12-03 14:25:00,46.36,46.37,46.34,46.36,17961.0,39.9666,39.9753,39.9494,39.9666,17961.0
2020-12-03 14:30:00,46.36,46.38,46.35,46.37,53662.0,39.9666,39.9839,39.958,39.9753,53662.0
2020-12-03 14:35:00,46.38,46.39,46.36,46.38,56479.0,39.9839,39.9925,39.9666,39.9839,56479.0
2020-12-03 14:40:00,46.39,46.39,46.37,46.38,36648.0,39.9925,39.9925,39.9753,39.9839,36648.0
2020-12-03 14:45:00,46.38,46.39,46.37,46.39,47800.0,39.9839,39.9925,39.9753,39.9925,47800.0
2020-12-03 14:50:00,46.39,46.39,46.37,46.39,36209.0,39.9925,39.9925,39.9753,39.9925,36209.0
2020-12-03 14:55:00,46.39,46.4,46.38,46.39,34540.0,39.9925,40.0011,39.9839,39.9925,34540.0
2020-12-03 15:00:00,46.39,46.41,46.38,46.39,68410.0,39.9925,40.0097,39.9839,39.9925,68410.0
2020-12-03 15:05:00,46.39,46.39,46.36,46.37,56698.0,39.9925,39.9925,39.9666,39.9753,56698.0
2020-12-03 15:10:00,46.37,46.43,46.36,46.42,65358.0,39.9753,40.027,39.9666,40.0184,65358.0
2020-12-03 15:15:00,46.42,46.44,46.41,46.43,47179.0,40.0184,40.0356,40.0097,40.027,47179.0
2020-12-03 15:20:00,46.43,46.45,46.42,46.44,143677.0,40.027,40.0442,40.0184,40.0356,143677.0
2020-12-03 15:25:00,46.44,46.44,46.43,46.43,22929.0,40.0356,40.0356,40.027,40.027,22929.0
2020-12-03 15:30:00,46.44,46.45,46.41,46.41,82252.0,40.0356,40.0442,40.0097,40.0097,82252.0
2020-12-03 15:35:00,46.42,46.43,46.35,46.36,126930.0,40.0184,40.027,39.958,39.9666,126930.0
2020-12-03 15:40:00,46.35,46.35,46.2,46.29,342069.0,39.958,39.958,39.8287,39.9063,342069.0
2020-12-03 15:45:00,46.29,46.34,46.25,46.32,250695.0,39.9063,39.9494,39.8718,39.9322,250695.0
2020-12-03 15:50:00,46.31,46.32,46.19,46.22,215980.0,39.9235,39.9322,39.8201,39.8459,215980.0
2020-12-03 15:55:00,46.22,46.29,46.22,46.29,310133.0,39.8459,39.9063,39.8459,39.9063,310133.0
2020-12-04 09:30:00,46.6,46.66,46.59,46.65,200449.0,40.1735,40.2253,40.1649,40.2166,200449.0
2020-12-04 09:35:00,46.64,46.67,46.63,46.67,67474.0,40.208,40.2339,40.1994,40.2339,67474.0
2020-12-04 09:40:00,46.67,46.72,46.65,46.71,90097.0,40.2339,40.277,40.2166,40.2684,90097.0
2020-12-04 09:45:00,46.72,46.72,46.68,46.71,35401.0,40.277,40.277,40.2425,40.2684,35401.0
2020-12-04 09:50:00,46.71,46.72,46.7,46.7,49730.0,40.2684,40.277,40.2597,40.2597,49730.0
2020-12-04 09:55:00,46.71,46.71,46.68,46.7,52141.0,40.2684,40.2684,40.2425,40.2597,52141.0
2020-12-04 10:00:00,46.69,46.7,46.65,46.68,246188.0,40.2511,40.2597,40.2166,40.2425,246188.0
2020-12-04 10:05:00,46.68,46.71,46.68,46.69,94691.0,40.2425,40.2684,40.2425,40.2511,94691.0
2020-12-04 10:10:00,46.69,46.7,46.65,46.66,71506.0,40.2511,40.2597,40.2166,40.2253,71506.0
2020-12-04 10:15:00,46.67,46.69,46.65,46.67,102940.0,40.2339,40.2511,40.2166,40.2339,102940.0
2020-12-04 10:20:00,46.67,46.68,46.63,46.65,31432.0,40.2339,40.2425,40.1994,40.2166,31432.0
2020-12-04 10:25:00,46.65,46.66,46.62,46.62,29251.0,40.2166,40.2253,40.1908,40.1908,29251.0
2020-12-04 10:30:00,46.63,46.65,46.61,46.64,100206.0,40.1994,40.2166,40.1822,40.208,100206.0
2020-12-04 10:35:00,46.65,46.68,46.64,46.66,64843.0,40.2166,40.2425,40.208,40.2253,64843.0
2020-12-04 10:40:00,46.66,46.69,46.66,46.69,31232.0,40.2253,40.2511,40.2253,40.2511,31232.0
2020-12-04 10:45:00,46.68,46.68,46.63,46.65,53010.0,40.2425,40.2425,40.1994,40.2166,53010.0
2020-12-04 10:50:00,46.65,46.66,46.61,46.62,41193.0,40.2166,40.2253,40.1822,40.1908,41193.0
2020-12-04 10:55:00,46.62,46.63,46.61,46.63,59252.0,40.1908,40.1994,40.1822,40.1994,59252.0
2020-12-04 11:00:00,46.62,46.64,46.6,46.62,22169.0,40.1908,40.208,40.1735,40.1908,22169.0
2020-12-04 11:05:00,46.62,46.65,46.62,46.65,27097.0,40.1908,40.2166,40.1908,40.2166,27097.0
2020-12-04 11:10:00,46.65,46.66,46.61,46.65,47325.0,40.2166,40.2253,40.1822,40.2166,47325.0
2020-12-04 11:15:00,46.66,46.67,46.63,46.63,86825.0,40.2253,40.2339,40.1994,40.1994,86825.0
2020-12-04 11:20:00,46.64,46.65,46.63,46.65,66011.0,40.208,40.2166,40.1994,40.2166,66011.0
2020-12-04 11:25:00,46.65,46.67,46.64,46.66,82759.0,40.2166,40.2339,40.208,40.2253,82759.0
2020-12-04 11:30:00,46.66,46.69,46.64,46.69,156864.0,40.2253,40.2511,40.208,40.2511,156864.0
2020-12-04 11:35:00,46.69,46.71,46.68,46.69,109855.0,40.2511,40.2684,40.2425,40.2511,109855.0
2020-12-04 11:40:00,46.69,46.71,46.69,46.69,17979.0,40.2511,40.2684,40.2511,40.2511,17979.0
2020-12-04 11:45:00,46.7,46.72,46.69,46.71,37376.0,40.2597,40.277,40.2511,40.2684,37376.0
2020-12-04 11:50:00,46.71,46.73,46.71,46.72,53404.0,40.2684,40.2856,40.2684,40.277,53404.0
2020-12-04 11:55:00,46.73,46.73,46.7,46.71,42358.0,40.2856,40.2856,40.2597,40.2684,42358.0
2020-12-04 12:00:00,46.71,46.72,46.7,46.71,41871.0,40.2684,40.277,40.2597,40.2684,41871.0
2020-12-04 12:05:00,46.71,46.72,46.69,46.69,49216.0,40.2684,40.277,40.2511,40.2511,49216.0
2020-12-04 12:10:00,46.69,46.71,46.68,46.7,44319.0,40.2511,40.2684,40.2425,40.2597,44319.0
2020-12-04 12:15:00,46.7,46.7,46.68,46.69,59413.0,40.2597,40.2597,40.2425,40.2511,59413.0
2020-12-04 12:20:00,46.7,46.71,46.69,46.71,46379.0,40.2597,40.2684,40.2511,40.2684,46379.0
2020-12-04 12:25:00,46.71,46.72,46.7,46.72,35810.0,40.2684,40.277,40.2597,40.277,35810.0
2020-12-04 12:30:00,46.72,46.73,46.71,46.73,27578.0,40.277,40.2856,40.2684,40.2856,27578.0
2020-12-04 12:35:00,46.72,46.73,46.7,46.7,26393.0,40.277,40.2856,40.2597,40.2597,26393.0
2020-12-04 12:40:00,46.71,46.71,46.68,46.69,33741.0,40.2684,40.2684,40.2425,40.2511,33741.0
2020-12-04 12:45:00,46.69,46.7,46.68,46.69,53919.0,40.2511,40.2597,40.2425,40.2511,53919.0
2020-12-04 12:50:00,46.69,46.69,46.67,46.68,48086.0,40.2511,40.2511,40.2339,40.2425,48086.0
2020-12-04 12:55:00,46.68,46.69,46.67,46.69,45200.0,40.2425,40.2511,40.2339,40.2511,45200.0
2020-12-04 13:00:00,46.69,46.7,46.67,46.67,41440.0,40.2511,40.2597,40.2339,40.2339,41440.0
2020-12-04 13:05:00,46.67,46.7,46.67,46.69,39429.0,40.2339,40.2597,40.2339,40.2511,39429.0
2020-12-04 13:10:00,46.7,46.71,46.69,46.7,36872.0,40.2597,40.2684,40.2511,40.2597,36872.0
2020-12-04 13:15:00,46.7,46.72,46.69,46.72,75145.0,40.2597,40.277,40.2511,40.277,75145.0
2020-12-04 13:20:00,46.71,46.72,46.7,46.71,63776.0,40.2684,40.277,40.2597,40.2684,63776.0
2020-12-04 13:25:00,46.71,46.72,46.71,46.71,51577.0,40.2684,40.277,40.2684,40.2684,51577.0
2020-12-04 13:30:00,46.72,46.73,46.71,46.72,41691.0,40.277,40.2856,40.2684,40.277,41691.0
2020-12-04 13:35:00,46.73,46.74,46.72,46.73,64663.0,40.2856,40.2942,40.277,40.2856,64663.0
2020-12-04 13:40:00,46.73,46.74,46.72,46.73,64021.0,40.2856,40.2942,40.277,40.2856,64021.0
2020-12-04 13:45:00,46.73,46.73,46.71,46.72,104564.0,40.2856,40.2856,40.2684,40.277,104564.0
2020-12-04 13:50:00,46.73,46.73,46.7,46.71,74845.0,40.2856,40.2856,40.2597,40.2684,74845.0
2020-12-04 13:55:00,46.71,46.71,46.68,46.69,25986.0,40.2684,40.2684,40.2425,40.2511,25986.0
2020-12-04 14:00:00,46.69,46.7,46.68,46.69,65511.0,40.2511,40.2597,40.2425,40.2511,65511.0
2020-12-04 14:05:00,46.69,46.72,46.69,46.71,47793.0,40.2511,40.277,40.2511,40.2684,47793.0
2020-12-04 14:10:00,46.71,46.72,46.69,46.7,50901.0,40.2684,40.277,40.2511,40.2597,50901.0
2020-12-04 14:15:00,46.7,46.71,46.68,46.7,54245.0,40.2597,40.2684,40.2425,40.2597,54245.0
2020-12-04 14:20:00,46.7,46.71,46.69,46.7,57677.0,40.2597,40.2684,40.2511,40.2597,57677.0
2020-12-04 14:25:00,46.7,46.7,46.66,46.68,174752.0,40.2597,40.2597,40.2253,40.2425,174752.0
2020-12-04 14:30:00,46.67,46.69,46.67,46.67,55726.0,40.2339,40.2511,40.2339,40.2339,55726.0
2020-12-04 14:35:00,46.67,46.67,46.64,46.66,151660.0,40.2339,40.2339,40.208,40.2253,151660.0
2020-12-04 14:40:00,46.66,46.67,46.64,46.67,100238.0,40.2253,40.2339,40.208,40.2339,100238.0
2020-12-04 14:45:00,46.67,46.67,46.66,46.66,47938.0,40.2339,40.2339,40.2253,40.2253,47938.0
2020-12-04 14:50:00,46.66,46.67,46.64,46.65,64374.0,40.2253,40.2339,40.208,40.2166,64374.0
2020-12-04 14:55:00,46.65,46.68,46.64,46.68,54532.0,40.2166,40.2425,40.208,40.2425,54532.0
2020-12-04 15:00:00,46.68,46.69,46.66,46.67,85310.0,40.2425,40.2511,40.2253,40.2339,85310.0
2020-12-04 15:05:00,46.66,46.67,46.66,46.67,64234.0,40.2253,40.2339,40.2253,40.2339,64234.0
2020-12-04 15:10:00,46.66,46.67,46.62,46.63,101683.0,40.2253,40.2339,40.1908,40.1994,101683.0
2020-12-04 15:15:00,46.63,46.66,46.62,46.65,216936.0,40.1994,40.2253,40.1908,40.2166,216936.0
2020-12-04 15:20:00,46.65,46.66,46.64,46.66,71981.0,40.2166,40.2253,40.208,40.2253,71981.0
2020-12-04 15:25:00,46.65,46.66,46.62,46.65,76947.0,40.2166,40.2253,40.1908,40.2166,76947.0
2020-12-04 15:30:00,46.65,46.67,46.64,46.66,113351.0,40.2166,40.2339,40.208,40.2253,113351.0
2020-12-04 15:35:00,46.66,46.67,46.64,46.65,85561.0,40.2253,40.2339,40.208,40.2166,85561.0
2020-12-04 15:40:00,46.65,46.7,46.64,46.69,164394.0,40.2166,40.2597,40.208,40.2511,164394.0
2020-12-04 15:45:00,46.69,46.69,46.65,46.69,148087.0,40.2511,40.2511,40.2166,40.2511,148087.0
2020-12-04 15:50:00,46.68,46.69,46.65,46.69,186119.0,40.2425,40.2511,40.2166,40.2511,186119.0
2020-12-04 15:55:00,46.69,46.74,46.65,46.73,481639.0,40.2511,40.2942,40.2166,40.2856,481639.0
2020-12-07 09:30:00,46.46,46.48,46.43,46.47,180516.0,40.0528,40.0701,40.027,40.0615,180516.0
2020-12-07 09:35:00,46.46,46.48,46.44,46.45,22409.0,40.0528,40.0701,40.0356,40.0442,22409.0
2020-12-07 09:40:00,46.46,46.46,46.45,46.46,2805.0,40.0528,40.0528,40.0442,40.0528,2805.0
2020-12-07 09:45:00,46.47,46.48,46.41,46.42,395902.0,40.0615,40.0701,40.0097,40.0184,395902.0
2020-12-07 09:50:00,46.42,46.44,46.4,46.43,66817.0,40.0184,40.0356,40.0011,40.027,66817.0
2020-12-07 09:55:00,46.43,46.5,46.42,46.49,39024.0,40.027,40.0873,40.0184,40.0787,39024.0
2020-12-07 10:00:00,46.5,46.51,46.44,46.46,88500.0,40.0873,40.0959,40.0356,40.0528,88500.0
2020-12-07 10:05:00,46.46,46.47,46.43,46.46,45279.0,40.0528,40.0615,40.027,40.0528,45279.0
2020-12-07 10:10:00,46.47,46.49,46.46,46.46,210664.0,40.0615,40.0787,40.0528,40.0528,210664.0
2020-12-07 10:15:00,46.46,46.46,46.41,46.43,43424.0,40.0528,40.0528,40.0097,40.027,43424.0
2020-12-07 10:20:00,46.44,46.47,46.43,46.46,32455.0,40.0356,40.0615,40.027,40.0528,32455.0
2020-12-07 10:25:00,46.47,46.47,46.45,46.46,35961.0,40.0615,40.0615,40.0442,40.0528,35961.0
2020-12-07 10:30:00,46.46,46.47,46.45,46.47,22974.0,40.0528,40.0615,40.0442,40.0615,22974.0
2020-12-07 10:35:00,46.47,46.49,46.46,46.48,44086.0,40.0615,40.0787,40.0528,40.0701,44086.0
2020-12-07 10:40:00,46.48,46.49,46.47,46.48,27957.0,40.0701,40.0787,40.0615,40.0701,27957.0
2020-12-07 10:45:00,46.48,46.49,46.46,46.47,112593.0,40.0701,40.0787,40.0528,40.0615,112593.0
2020-12-07 10:50:00,46.48,46.5,46.48,46.49,59578.0,40.0701,40.0873,40.0701,40.0787,59578.0
2020-12-07 10:55:00,46.49,46.49,46.46,46.47,54469.0,40.0787,40.0787,40.0528,40.0615,54469.0
2020-12-07 11:00:00,46.47,46.48,46.45,46.45,17895.0,40.0615,40.0701,40.0442,40.0442,17895.0
2020-12-07 11:05:00,46.46,46.49,46.45,46.48,54755.0,40.0528,40.0787,40.0442,40.0701,54755.0
2020-12-07 11:10:00,46.49,46.5,46.48,46.5,33386.0,40.0787,40.0873,40.0701,40.0873,33386.0
2020-12-07 11:15:00,46.5,46.51,46.48,46.5,83064.0,40.0873,40.0959,40.0701,40.0873,83064.0
2020-12-07 11:20:00,46.49,46.51,46.48,46.5,80630.0,40.0787,40.0959,40.0701,40.0873,80630.0
2020-12-07 11:25:00,46.5,46.53,46.49,46.53,195181.0,40.0873,40.1132,40.0787,40.1132,195181.0
2020-12-07 11:30:00,46.53,46.55,46.51,46.52,54473.0,40.1132,40.1304,40.0959,40.1046,54473.0
2020-12-07 11:35:00,46.53,46.55,46.51,46.55,37468.0,40.1132,40.1304,40.0959,40.1304,37468.0
2020-12-07 11:40:00,46.55,46.57,46.54,46.55,29813.0,40.1304,40.1477,40.1218,40.1304,29813.0
2020-12-07 11:45:00,46.54,46.57,46.54,46.55,79549.0,40.1218,40.1477,40.1218,40.1304,79549.0
2020-12-07 11:50:00,46.54,46.55,46.51,46.52,23677.0,40.1218,40.1304,40.0959,40.1046,23677.0
2020-12-07 11:55:00,46.52,46.56,46.51,46.54,346416.0,40.1046,40.1391,40.0959,40.1218,346416.0
2020-12-07 12:00:00,46.54,46.55,46.51,46.55,350724.0,40.1218,40.1304,40.0959,40.1304,350724.0
2020-12-07 12:05:00,46.55,46.58,46.54,46.58,56210.0,40.1304,40.1563,40.1218,40.1563,56210.0
2020-12-07 12:10:00,46.58,46.58,46.56,46.57,44566.0,40.1563,40.1563,40.1391,40.1477,44566.0
2020-12-07 12:15:00,46.57,46.57,46.55,46.57,133884.0,40.1477,40.1477,40.1304,40.1477,133884.0
2020-12-07 12:20:00,46.56,46.56,46.54,46.54,63743.0,40.1391,40.1391,40.1218,40.1218,63743.0
2020-12-07 12:25:00,46.55,46.56,46.54,46.55,35397.0,40.1304,40.1391,40.1218,40.1304,35397.0
2020-12-07 12:30:00,46.55,46.55,46.53,46.54,13836.0,40.1304,40.1304,40.1132,40.1218,13836.0
2020-12-07 12:35:00,46.54,46.55,46.53,46.54,127621.0,40.1218,40.1304,40.1132,40.1218,127621.0
2020-12-07 12:40:00,46.55,46.55,46.53,46.55,25746.0,40.1304,40.1304,40.1132,40.1304,25746.0
2020-12-07 12:45:00,46.55,46.55,46.54,46.55,42529.0,40.1304,40.1304,40.1218,40.1304,42529.0
2020-12-07 12:50:00,46.55,46.56,46.54,46.55,31971.0,40.1304,40.1391,40.1218,40.1304,31971.0
2020-12-07 12:55:00,46.55,46.55,46.52,46.52,13849.0,40.1304,40.1304,40.1046,40.1046,13849.0
2020-12-07 13:00:00,46.52,46.53,46.49,46.5,72543.0,40.1046,40.1132,40.0787,40.0873,72543.0
2020-12-07 13:05:00,46.5,46.51,46.49,46.5,19326.0,40.0873,40.0959,40.0787,40.0873,19326.0
2020-12-07 13:10:00,46.5,46.5,46.46,46.47,42168.0,40.0873,40.0873,40.0528,40.0615,42168.0
2020-12-07 13:15:00,46.47,46.48,46.45,46.47,76864.0,40.0615,40.0701,40.0442,40.0615,76864.0
2020-12-07 13:20:00,46.47,46.48,46.46,46.48,21338.0,40.0615,40.0701,40.0528,40.0701,21338.0
2020-12-07 13:25:00,46.48,46.48,46.46,46.46,105967.0,40.0701,40.0701,40.0528,40.0528,105967.0
2020-12-07 13:30:00,46.47,46.48,46.46,46.47,35570.0,40.0615,40.0701,40.0528,40.0615,35570.0
2020-12-07 13:35:00,46.47,46.48,46.44,46.45,28833.0,40.0615,40.0701,40.0356,40.0442,28833.0
2020-12-07 13:40:00,46.44,46.45,46.41,46.41,61442.0,40.0356,40.0442,40.0097,40.0097,61442.0
2020-12-07 13:45:00,46.42,46.44,46.41,46.41,27123.0,40.0184,40.0356,40.0097,40.0097,27123.0
2020-12-07 13:50:00,46.42,46.46,46.41,46.45,29812.0,40.0184,40.0528,40.0097,40.0442,29812.0
2020-12-07 13:55:00,46.45,46.46,46.44,46.45,24951.0,40.0442,40.0528,40.0356,40.0442,24951.0
2020-12-07 14:00:00,46.44,46.44,46.41,46.42,127098.0,40.0356,40.0356,40.0097,40.0184,127098.0
2020-12-07 14:05:00,46.43,46.47,46.42,46.47,52206.0,40.027,40.0615,40.0184,40.0615,52206.0
2020-12-07 14:10:00,46.46,46.47,46.45,46.46,32813.0,40.0528,40.0615,40.0442,40.0528,32813.0
2020-12-07 14:15:00,46.46,46.48,46.44,46.46,69108.0,40.0528,40.0701,40.0356,40.0528,69108.0
2020-12-07 14:20:00,46.46,46.47,46.44,46.46,38759.0,40.0528,40.0615,40.0356,40.0528,38759.0
2020-12-07 14:25:00,46.45,46.48,46.45,46.47,48907.0,40.0442,40.0701,40.0442,40.0615,48907.0
2020-12-07 14:30:00,46.47,46.48,46.45,46.46,42305.0,40.0615,40.0701,40.0442,40.0528,42305.0
2020-12-07 14:35:00,46.46,46.47,46.45,46.47,53328.0,40.0528,40.0615,40.0442,40.0615,53328.0
2020-12-07 14:40:00,46.47,46.47,46.45,46.46,45218.0,40.0615,40.0615,40.0442,40.0528,45218.0
2020-12-07 14:45:00,46.46,46.46,46.45,46.46,35655.0,40.0528,40.0528,40.0442,40.0528,35655.0
2020-12-07 14:50:00,46.46,46.46,46.44,46.45,61195.0,40.0528,40.0528,40.0356,40.0442,61195.0
2020-12-07 14:55:00,46.44,46.45,46.43,46.44,39910.0,40.0356,40.0442,40.027,40.0356,39910.0
2020-12-07 15:00:00,46.44,46.45,46.42,46.44,123886.0,40.0356,40.0442,40.0184,40.0356,123886.0
2020-12-07 15:05:00,46.43,46.44,46.4,46.41,46051.0,40.027,40.0356,40.0011,40.0097,46051.0
2020-12-07 15:10:00,46.41,46.42,46.38,46.39,115445.0,40.0097,40.0184,39.9839,39.9925,115445.0
2020-12-07 15:15:00,46.39,46.42,46.38,46.41,92045.0,39.9925,40.0184,39.9839,40.0097,92045.0
2020-12-07 15:20:00,46.41,46.42,46.39,46.4,37677.0,40.0097,40.0184,39.9925,40.0011,37677.0
2020-12-07 15:25:00,46.39,46.42,46.39,46.41,54662.0,39.9925,40.0184,39.9925,40.0097,54662.0
2020-12-07 15:30:00,46.41,46.43,46.4,46.42,98127.0,40.0097,40.027,40.0011,40.0184,98127.0
2020-12-07 15:35:00,46.42,46.43,46.39,46.4,57260.0,40.0184,40.027,39.9925,40.0011,57260.0
2020-12-07 15:40:00,46.4,46.4,46.33,46.35,54689.0,40.0011,40.0011,39.9408,39.958,54689.0
2020-12-07 15:45:00,46.36,46.36,46.31,46.32,115368.0,39.9666,39.9666,39.9235,39.9322,115368.0
2020-12-07 15:50:00,46.31,46.4,46.31,46.4,114086.0,39.9235,40.0011,39.9235,40.0011,114086.0
2020-12-07 15:55:00,46.4,46.44,46.39,46.41,368817.0,40.0011,40.0356,39.9925,40.0097,368817.0
2020-12-08 09:30:00,46.28,46.34,46.27,46.33,299743.0,39.8977,39.9494,39.889,39.9408,299743.0
2020-12-08 09:35:00,46.34,46.36,46.34,46.35,188094.0,39.9494,39.9666,39.9494,39.958,188094.0
2020-12-08 09:40:00,46.36,46.4,46.35,46.4,101881.0,39.9666,40.0011,39.958,40.0011,101881.0
2020-12-08 09:45:00,46.41,46.43,46.38,46.39,50992.0,40.0097,40.027,39.9839,39.9925,50992.0
2020-12-08 09:50:00,46.4,46.41,46.37,46.4,49227.0,40.0011,40.0097,39.9753,40.0011,49227.0
2020-12-08 09:55:00,46.39,46.42,46.38,46.41,36562.0,39.9925,40.0184,39.9839,40.0097,36562.0
2020-12-08 10:00:00,46.41,46.42,46.36,46.38,177131.0,40.0097,40.0184,39.9666,39.9839,177131.0
2020-12-08 10:05:00,46.38,46.41,46.37,46.39,112697.0,39.9839,40.0097,39.9753,39.9925,112697.0
2020-12-08 10:10:00,46.4,46.41,46.38,46.4,119190.0,40.0011,40.0097,39.9839,40.0011,119190.0
2020-12-08 10:15:00,46.4,46.4,46.32,46.34,60863.0,40.0011,40.0011,39.9322,39.9494,60863.0
2020-12-08 10:20:00,46.33,46.34,46.3,46.3,47238.0,39.9408,39.9494,39.9149,39.9149,47238.0
2020-12-08 10:25:00,46.31,46.35,46.3,46.35,64694.0,39.9235,39.958,39.9149,39.958,64694.0
2020-12-08 10:30:00,46.35,46.39,46.34,46.36,149587.0,39.958,39.9925,39.9494,39.9666,149587.0
2020-12-08 10:35:00,46.37,46.39,46.36,46.38,43429.0,39.9753,39.9925,39.9666,39.9839,43429.0
2020-12-08 10:40:00,46.38,46.4,46.37,46.39,40002.0,39.9839,40.0011,39.9753,39.9925,40002.0
2020-12-08 10:45:00,46.39,46.41,46.37,46.41,137267.0,39.9925,40.0097,39.9753,40.0097,137267.0
2020-12-08 10:50:00,46.4,46.42,46.38,46.41,10998.0,40.0011,40.0184,39.9839,40.0097,10998.0
2020-12-08 10:55:00,46.41,46.45,46.4,46.45,51241.0,40.0097,40.0442,40.0011,40.0442,51241.0
2020-12-08 11:00:00,46.45,46.49,46.44,46.48,56792.0,40.0442,40.0787,40.0356,40.0701,56792.0
2020-12-08 11:05:00,46.48,46.49,46.45,46.46,19504.0,40.0701,40.0787,40.0442,40.0528,19504.0
2020-12-08 11:10:00,46.45,46.48,46.45,46.46,53743.0,40.0442,40.0701,40.0442,40.0528,53743.0
2020-12-08 11:15:00,46.46,46.48,46.45,46.47,92519.0,40.0528,40.0701,40.0442,40.0615,92519.0
2020-12-08 11:20:00,46.46,46.49,46.46,46.46,34690.0,40.0528,40.0787,40.0528,40.0528,34690.0
2020-12-08 11:25:00,46.46,46.48,46.45,46.46,86596.0,40.0528,40.0701,40.0442,40.0528,86596.0
2020-12-08 11:30:00,46.46,46.48,46.44,46.45,196188.0,40.0528,40.0701,40.0356,40.0442,196188.0
2020-12-08 11:35:00,46.45,46.46,46.43,46.45,80739.0,40.0442,40.0528,40.027,40.0442,80739.0
2020-12-08 11:40:00,46.45,46.45,46.43,46.45,70531.0,40.0442,40.0442,40.027,40.0442,70531.0
2020-12-08 11:45:00,46.45,46.47,46.44,46.46,39671.0,40.0442,40.0615,40.0356,40.0528,39671.0
2020-12-08 11:50:00,46.47,46.48,46.45,46.46,38668.0,40.0615,40.0701,40.0442,40.0528,38668.0
2020-12-08 11:55:00,46.46,46.47,46.45,46.47,48872.0,40.0528,40.0615,40.0442,40.0615,48872.0
2020-12-08 12:00:00,46.46,46.47,46.46,46.47,46402.0,40.0528,40.0615,40.0528,40.0615,46402.0
2020-12-08 12:05:00,46.47,46.48,46.46,46.46,61521.0,40.0615,40.0701,40.0528,40.0528,61521.0
2020-12-08 12:10:00,46.46,46.47,46.44,46.45,34804.0,40.0528,40.0615,40.0356,40.0442,34804.0
2020-12-08 12:15:00,46.44,46.46,46.44,46.45,23301.0,40.0356,40.0528,40.0356,40.0442,23301.0
2020-12-08 12:20:00,46.46,46.47,46.45,46.46,41621.0,40.0528,40.0615,40.0442,40.0528,41621.0
2020-12-08 12:25:00,46.46,46.47,46.45,46.46,74795.0,40.0528,40.0615,40.0442,40.0528,74795.0
2020-12-08 12:30:00,46.46,46.48,46.45,46.46,34425.0,40.0528,40.0701,40.0442,40.0528,34425.0
2020-12-08 12:35:00,46.47,46.47,46.46,46.47,20517.0,40.0615,40.0615,40.0528,40.0615,20517.0
2020-12-08 12:40:00,46.47,46.48,46.46,46.48,18023.0,40.0615,40.0701,40.0528,40.0701,18023.0
2020-12-08 12:45:00,46.48,46.49,46.47,46.48,35010.0,40.0701,40.0787,40.0615,40.0701,35010.0
2020-12-08 12:50:00,46.48,46.51,46.47,46.5,26657.0,40.0701,40.0959,40.0615,40.0873,26657.0
2020-12-08 12:55:00,46.5,46.5,46.47,46.48,19950.0,40.0873,40.0873,40.0615,40.0701,19950.0
2020-12-08 13:00:00,46.48,46.5,46.47,46.5,18970.0,40.0701,40.0873,40.0615,40.0873,18970.0
2020-12-08 13:05:00,46.49,46.5,46.48,46.5,81205.0,40.0787,40.0873,40.0701,40.0873,81205.0
2020-12-08 13:10:00,46.5,46.5,46.48,46.48,55546.0,40.0873,40.0873,40.0701,40.0701,55546.0
2020-12-08 13:15:00,46.48,46.49,46.47,46.48,46350.0,40.0701,40.0787,40.0615,40.0701,46350.0
2020-12-08 13:20:00,46.48,46.49,46.48,46.49,14827.0,40.0701,40.0787,40.0701,40.0787,14827.0
2020-12-08 13:25:00,46.48,46.5,46.48,46.5,71821.0,40.0701,40.0873,40.0701,40.0873,71821.0
2020-12-08 13:30:00,46.5,46.51,46.49,46.51,29269.0,40.0873,40.0959,40.0787,40.0959,29269.0
2020-12-08 13:35:00,46.51,46.52,46.49,46.49,161341.0,40.0959,40.1046,40.0787,40.0787,161341.0
2020-12-08 13:40:00,46.5,46.5,46.49,46.49,32916.0,40.0873,40.0873,40.0787,40.0787,32916.0
2020-12-08 13:45:00,46.5,46.5,46.48,46.5,66862.0,40.0873,40.0873,40.0701,40.0873,66862.0
2020-12-08 13:50:00,46.49,46.5,46.48,46.48,66974.0,40.0787,40.0873,40.0701,40.0701,66974.0
2020-12-08 13:55:00,46.49,46.49,46.47,46.48,27145.0,40.0787,40.0787,40.0615,40.0701,27145.0
2020-12-08 14:00:00,46.48,46.49,46.47,46.48,27147.0,40.0701,40.0787,40.0615,40.0701,27147.0
2020-12-08 14:05:00,46.48,46.49,46.47,46.48,43396.0,40.0701,40.0787,40.0615,40.0701,43396.0
2020-12-08 14:10:00,46.48,46.5,46.47,46.48,88182.0,40.0701,40.0873,40.0615,40.0701,88182.0
2020-12-08 14:15:00,46.48,46.51,46.48,46.5,81112.0,40.0701,40.0959,40.0701,40.0873,81112.0
2020-12-08 14:20:00,46.51,46.54,46.5,46.53,43224.0,40.0959,40.1218,40.0873,40.1132,43224.0
2020-12-08 14:25:00,46.53,46.54,46.52,46.52,58287.0,40.1132,40.1218,40.1046,40.1046,58287.0
2020-12-08 14:30:00,46.53,46.53,46.5,46.51,71607.0,40.1132,40.1132,40.0873,40.0959,71607.0
2020-12-08 14:35:00,46.51,46.51,46.49,46.49,35991.0,40.0959,40.0959,40.0787,40.0787,35991.0
2020-12-08 14:40:00,46.5,46.5,46.49,46.5,43950.0,40.0873,40.0873,40.0787,40.0873,43950.0
2020-12-08 14:45:00,46.5,46.5,46.47,46.48,42391.0,40.0873,40.0873,40.0615,40.0701,42391.0
2020-12-08 14:50:00,46.48,46.49,46.47,46.48,55308.0,40.0701,40.0787,40.0615,40.0701,55308.0
2020-12-08 14:55:00,46.48,46.5,46.48,46.48,33003.0,40.0701,40.0873,40.0701,40.0701,33003.0
2020-12-08 15:00:00,46.48,46.49,46.48,46.48,65862.0,40.0701,40.0787,40.0701,40.0701,65862.0
2020-12-08 15:05:00,46.48,46.49,46.47,46.49,45195.0,40.0701,40.0787,40.0615,40.0787,45195.0
2020-12-08 15:10:00,46.5,46.5,46.47,46.48,81130.0,40.0873,40.0873,40.0615,40.0701,81130.0
2020-12-08 15:15:00,46.48,46.49,46.47,46.48,92958.0,40.0701,40.0787,40.0615,40.0701,92958.0
2020-12-08 15:20:00,46.48,46.48,46.47,46.48,38236.0,40.0701,40.0701,40.0615,40.0701,38236.0
2020-12-08 15:25:00,46.48,46.49,46.47,46.48,67177.0,40.0701,40.0787,40.0615,40.0701,67177.0
2020-12-08 15:30:00,46.48,46.5,46.47,46.5,54834.0,40.0701,40.0873,40.0615,40.0873,54834.0
2020-12-08 15:35:00,46.49,46.5,46.48,46.48,98299.0,40.0787,40.0873,40.0701,40.0701,98299.0
2020-12-08 15:40:00,46.48,46.48,46.47,46.48,138094.0,40.0701,40.0701,40.0615,40.0701,138094.0
2020-12-08 15:45:00,46.48,46.49,46.47,46.47,156995.0,40.0701,40.0787,40.0615,40.0615,156995.0
2020-12-08 15:50:00,46.47,46.49,46.46,46.48,134300.0,40.0615,40.0787,40.0528,40.0701,134300.0
2020-12-08 15:55:00,46.48,46.52,46.48,46.5,386285.0,40.0701,40.1046,40.0701,40.0873,386285.0
2020-12-09 09:30:00,46.81,46.85,46.78,46.78,307402.0,40.3546,40.3891,40.3287,40.3287,307402.0
2020-12-09 09:35:00,46.79,46.79,46.77,46.79,134134.0,40.3373,40.3373,40.3201,40.3373,134134.0
2020-12-09 09:40:00,46.79,46.81,46.78,46.8,229051.0,40.3373,40.3546,40.3287,40.346,229051.0
2020-12-09 09:45:00,46.8,46.81,46.75,46.75,272841.0,40.346,40.3546,40.3029,40.3029,272841.0
2020-12-09 09:50:00,46.75,46.76,46.73,46.75,41706.0,40.3029,40.3115,40.2856,40.3029,41706.0
2020-12-09 09:55:00,46.76,46.78,46.75,46.75,44984.0,40.3115,40.3287,40.3029,40.3029,44984.0
2020-12-09 10:00:00,46.77,46.78,46.73,46.73,242321.0,40.3201,40.3287,40.2856,40.2856,242321.0
2020-12-09 10:05:00,46.75,46.77,46.74,46.75,66515.0,40.3029,40.3201,40.2942,40.3029,66515.0
2020-12-09 10:10:00,46.75,46.76,46.66,46.69,443387.0,40.3029,40.3115,40.2253,40.2511,443387.0
2020-12-09 10:15:00,46.69,46.75,46.68,46.74,117162.0,40.2511,40.3029,40.2425,40.2942,117162.0
2020-12-09 10:20:00,46.74,46.74,46.7,46.71,99541.0,40.2942,40.2942,40.2597,40.2684,99541.0
2020-12-09 10:25:00,46.71,46.76,46.7,46.75,75916.0,40.2684,40.3115,40.2597,40.3029,75916.0
2020-12-09 10:30:00,46.75,46.75,46.7,46.71,25094.0,40.3029,40.3029,40.2597,40.2684,25094.0
2020-12-09 10:35:00,46.71,46.71,46.65,46.66,44645.0,40.2684,40.2684,40.2166,40.2253,44645.0
2020-12-09 10:40:00,46.66,46.67,46.64,46.65,42510.0,40.2253,40.2339,40.208,40.2166,42510.0
2020-12-09 10:45:00,46.65,46.67,46.63,46.67,34841.0,40.2166,40.2339,40.1994,40.2339,34841.0
2020-12-09 10:50:00,46.66,46.67,46.63,46.65,46569.0,40.2253,40.2339,40.1994,40.2166,46569.0
2020-12-09 10:55:00,46.66,46.66,46.63,46.64,44210.0,40.2253,40.2253,40.1994,40.208,44210.0
2020-12-09 11:00:00,46.64,46.65,46.59,46.59,123025.0,40.208,40.2166,40.1649,40.1649,123025.0
2020-12-09 11:05:00,46.59,46.62,46.56,46.61,57727.0,40.1649,40.1908,40.1391,40.1822,57727.0
2020-12-09 11:10:00,46.6,46.61,46.58,46.59,38469.0,40.1735,40.1822,40.1563,40.1649,38469.0
2020-12-09 11:15:00,46.58,46.61,46.57,46.57,67826.0,40.1563,40.1822,40.1477,40.1477,67826.0
2020-12-09 11:20:00,46.57,46.61,46.55,46.6,71728.0,40.1477,40.1822,40.1304,40.1735,71728.0
2020-12-09 11:25:00,46.61,46.61,46.57,46.59,157526.0,40.1822,40.1822,40.1477,40.1649,157526.0
2020-12-09 11:30:00,46.6,46.61,46.55,46.55,74167.0,40.1735,40.1822,40.1304,40.1304,74167.0
2020-12-09 11:35:00,46.55,46.6,46.53,46.6,123359.0,40.1304,40.1735,40.1132,40.1735,123359.0
2020-12-09 11:40:00,46.59,46.61,46.59,46.61,35721.0,40.1649,40.1822,40.1649,40.1822,35721.0
2020-12-09 11:45:00,46.6,46.61,46.55,46.57,98132.0,40.1735,40.1822,40.1304,40.1477,98132.0
2020-12-09 11:50:00,46.56,46.59,46.55,46.59,41758.0,40.1391,40.1649,40.1304,40.1649,41758.0
2020-12-09 11:55:00,46.59,46.63,46.58,46.63,52341.0,40.1649,40.1994,40.1563,40.1994,52341.0
2020-12-09 12:00:00,46.63,46.63,46.61,46.63,60440.0,40.1994,40.1994,40.1822,40.1994,60440.0
2020-12-09 12:05:00,46.63,46.64,46.62,46.64,49753.0,40.1994,40.208,40.1908,40.208,49753.0
2020-12-09 12:10:00,46.63,46.63,46.59,46.59,36821.0,40.1994,40.1994,40.1649,40.1649,36821.0
2020-12-09 12:15:00,46.59,46.6,46.54,46.55,45847.0,40.1649,40.1735,40.1218,40.1304,45847.0
2020-12-09 12:20:00,46.55,46.56,46.53,46.55,40860.0,40.1304,40.1391,40.1132,40.1304,40860.0
2020-12-09 12:25:00,46.55,46.57,46.54,46.57,30143.0,40.1304,40.1477,40.1218,40.1477,30143.0
2020-12-09 12:30:00,46.57,46.57,46.51,46.54,42010.0,40.1477,40.1477,40.0959,40.1218,42010.0
2020-12-09 12:35:00,46.54,46.54,46.51,46.51,19014.0,40.1218,40.1218,40.0959,40.0959,19014.0
2020-12-09 12:40:00,46.51,46.53,46.5,46.5,38549.0,40.0959,40.1132,40.0873,40.0873,38549.0
2020-12-09 12:45:00,46.5,46.51,46.46,46.48,57884.0,40.0873,40.0959,40.0528,40.0701,57884.0
2020-12-09 12:50:00,46.47,46.51,46.45,46.51,98089.0,40.0615,40.0959,40.0442,40.0959,98089.0
2020-12-09 12:55:00,46.5,46.55,46.5,46.53,53065.0,40.0873,40.1304,40.0873,40.1132,53065.0
2020-12-09 13:00:00,46.53,46.53,46.47,46.48,66144.0,40.1132,40.1132,40.0615,40.0701,66144.0
2020-12-09 13:05:00,46.47,46.52,46.47,46.52,66527.0,40.0615,40.1046,40.0615,40.1046,66527.0
2020-12-09 13:10:00,46.52,46.52,46.49,46.51,42674.0,40.1046,40.1046,40.0787,40.0959,42674.0
2020-12-09 13:15:00,46.51,46.52,46.47,46.49,51471.0,40.0959,40.1046,40.0615,40.0787,51471.0
2020-12-09 13:20:00,46.49,46.5,46.46,46.48,31721.0,40.0787,40.0873,40.0528,40.0701,31721.0
2020-12-09 13:25:00,46.47,46.47,46.44,46.46,74587.0,40.0615,40.0615,40.0356,40.0528,74587.0
2020-12-09 13:30:00,46.47,46.47,46.39,46.39,95565.0,40.0615,40.0615,39.9925,39.9925,95565.0
2020-12-09 13:35:00,46.39,46.41,46.35,46.39,78386.0,39.9925,40.0097,39.958,39.9925,78386.0
2020-12-09 13:40:00,46.39,46.41,46.36,46.4,77231.0,39.9925,40.0097,39.9666,40.0011,77231.0
2020-12-09 13:45:00,46.41,46.42,46.38,46.39,64397.0,40.0097,40.0184,39.9839,39.9925,64397.0
2020-12-09 13:50:00,46.39,46.4,46.36,46.36,53871.0,39.9925,40.0011,39.9666,39.9666,53871.0
2020-12-09 13:55:00,46.37,46.37,46.28,46.28,40805.0,39.9753,39.9753,39.8977,39.8977,40805.0
2020-12-09 14:00:00,46.29,46.38,46.28,46.37,182065.0,39.9063,39.9839,39.8977,39.9753,182065.0
2020-12-09 14:05:00,46.37,46.4,46.34,46.39,110689.0,39.9753,40.0011,39.9494,39.9925,110689.0
2020-12-09 14:10:00,46.39,46.41,46.35,46.38,564014.0,39.9925,40.0097,39.958,39.9839,564014.0
2020-12-09 14:15:00,46.39,46.4,46.35,46.4,76649.0,39.9925,40.0011,39.958,40.0011,76649.0
2020-12-09 14:20:00,46.39,46.43,46.38,46.42,52799.0,39.9925,40.027,39.9839,40.0184,52799.0
2020-12-09 14:25:00,46.43,46.47,46.42,46.47,81733.0,40.027,40.0615,40.0184,40.0615,81733.0
2020-12-09 14:30:00,46.46,46.48,46.42,46.43,40800.0,40.0528,40.0701,40.0184,40.027,40800.0
2020-12-09 14:35:00,46.43,46.44,46.41,46.42,47234.0,40.027,40.0356,40.0097,40.0184,47234.0
2020-12-09 14:40:00,46.42,46.44,46.39,46.41,48951.0,40.0184,40.0356,39.9925,40.0097,48951.0
2020-12-09 14:45:00,46.41,46.46,46.4,46.44,60818.0,40.0097,40.0528,40.0011,40.0356,60818.0
2020-12-09 14:50:00,46.44,46.45,46.41,46.44,51395.0,40.0356,40.0442,40.0097,40.0356,51395.0
2020-12-09 14:55:00,46.44,46.46,46.43,46.45,69211.0,40.0356,40.0528,40.027,40.0442,69211.0
2020-12-09 15:00:00,46.45,46.46,46.42,46.44,160742.0,40.0442,40.0528,40.0184,40.0356,160742.0
2020-12-09 15:05:00,46.44,46.48,46.43,46.47,61418.0,40.0356,40.0701,40.027,40.0615,61418.0
2020-12-09 15:10:00,46.48,46.49,46.45,46.46,56621.0,40.0701,40.0787,40.0442,40.0528,56621.0
2020-12-09 15:15:00,46.46,46.47,46.43,46.44,46725.0,40.0528,40.0615,40.027,40.0356,46725.0
2020-12-09 15:20:00,46.44,46.46,46.44,46.44,48010.0,40.0356,40.0528,40.0356,40.0356,48010.0
2020-12-09 15:25:00,46.44,46.45,46.39,46.42,124148.0,40.0356,40.0442,39.9925,40.0184,124148.0
2020-12-09 15:30:00,46.43,46.47,46.42,46.46,146107.0,40.027,40.0615,40.0184,40.0528,146107.0
2020-12-09 15:35:00,46.45,46.5,46.44,46.5,151910.0,40.0442,40.0873,40.0356,40.0873,151910.0
2020-12-09 15:40:00,46.5,46.56,46.49,46.55,174925.0,40.0873,40.1391,40.0787,40.1304,174925.0
2020-12-09 15:45:00,46.56,46.58,46.52,46.53,111233.0,40.1391,40.1563,40.1046,40.1132,111233.0
2020-12-09 15:50:00,46.53,46.57,46.53,46.57,86934.0,40.1132,40.1477,40.1132,40.1477,86934.0
2020-12-09 15:55:00,46.57,46.63,46.56,46.56,914594.0,40.1477,40.1994,40.1391,40.1391,914594.0
2020-12-10 09:30:00,46.34,46.42,46.33,46.34,291752.0,39.9494,40.0184,39.9408,39.9494,291752.0
2020-12-10 09:35:00,46.35,46.5,46.35,46.5,127353.0,39.958,40.0873,39.958,40.0873,127353.0
2020-12-10 09:40:00,46.49,46.52,46.47,46.5,238436.0,40.0787,40.1046,40.0615,40.0873,238436.0
2020-12-10 09:45:00,46.5,46.56,46.49,46.56,65287.0,40.0873,40.1391,40.0787,40.1391,65287.0
2020-12-10 09:50:00,46.55,46.61,46.55,46.61,86956.0,40.1304,40.1822,40.1304,40.1822,86956.0
2020-12-10 09:55:00,46.61,46.7,46.61,46.68,58152.0,40.1822,40.2597,40.1822,40.2425,58152.0
2020-12-10 10:00:00,46.7,46.71,46.68,46.69,185536.0,40.2597,40.2684,40.2425,40.2511,185536.0
2020-12-10 10:05:00,46.7,46.77,46.69,46.72,166357.0,40.2597,40.3201,40.2511,40.277,166357.0
2020-12-10 10:10:00,46.73,46.75,46.7,46.7,128621.0,40.2856,40.3029,40.2597,40.2597,128621.0
2020-12-10 10:15:00,46.7,46.72,46.68,46.69,93820.0,40.2597,40.277,40.2425,40.2511,93820.0
2020-12-10 10:20:00,46.7,46.72,46.67,46.67,88428.0,40.2597,40.277,40.2339,40.2339,88428.0
2020-12-10 10:25:00,46.67,46.68,46.65,46.66,38687.0,40.2339,40.2425,40.2166,40.2253,38687.0
2020-12-10 10:30:00,46.66,46.68,46.61,46.62,57333.0,40.2253,40.2425,40.1822,40.1908,57333.0
2020-12-10 10:35:00,46.61,46.7,46.61,46.69,59280.0,40.1822,40.2597,40.1822,40.2511,59280.0
2020-12-10 10:40:00,46.7,46.71,46.67,46.69,123149.0,40.2597,40.2684,40.2339,40.2511,123149.0
2020-12-10 10:45:00,46.68,46.7,46.64,46.65,68489.0,40.2425,40.2597,40.208,40.2166,68489.0
2020-12-10 10:50:00,46.65,46.71,46.65,46.69,147062.0,40.2166,40.2684,40.2166,40.2511,147062.0
2020-12-10 10:55:00,46.69,46.71,46.64,46.67,43036.0,40.2511,40.2684,40.208,40.2339,43036.0
2020-12-10 11:00:00,46.68,46.71,46.66,46.69,23256.0,40.2425,40.2684,40.2253,40.2511,23256.0
2020-12-10 11:05:00,46.7,46.7,46.64,46.64,29526.0,40.2597,40.2597,40.208,40.208,29526.0
2020-12-10 11:10:00,46.64,46.67,46.63,46.66,141487.0,40.208,40.2339,40.1994,40.2253,141487.0
2020-12-10 11:15:00,46.66,46.69,46.66,46.68,39266.0,40.2253,40.2511,40.2253,40.2425,39266.0
2020-12-10 11:20:00,46.68,46.69,46.67,46.69,47943.0,40.2425,40.2511,40.2339,40.2511,47943.0
2020-12-10 11:25:00,46.69,46.7,46.63,46.63,61427.0,40.2511,40.2597,40.1994,40.1994,61427.0
2020-12-10 11:30:00,46.63,46.64,46.58,46.61,40374.0,40.1994,40.208,40.1563,40.1822,40374.0
2020-12-10 11:35:00,46.6,46.62,46.56,46.58,67139.0,40.1735,40.1908,40.1391,40.1563,67139.0
2020-12-10 11:40:00,46.58,46.59,46.55,46.58,53222.0,40.1563,40.1649,40.1304,40.1563,53222.0
2020-12-10 11:45:00,46.57,46.59,46.56,46.57,38015.0,40.1477,40.1649,40.1391,40.1477,38015.0
2020-12-10 11:50:00,46.57,46.57,46.52,46.52,93412.0,40.1477,40.1477,40.1046,40.1046,93412.0
2020-12-10 11:55:00,46.51,46.54,46.49,46.53,35869.0,40.0959,40.1218,40.0787,40.1132,35869.0
2020-12-10 12:00:00,46.52,46.58,46.52,46.58,88590.0,40.1046,40.1563,40.1046,40.1563,88590.0
2020-12-10 12:05:00,46.58,46.6,46.57,46.59,65251.0,40.1563,40.1735,40.1477,40.1649,65251.0
2020-12-10 12:10:00,46.6,46.62,46.6,46.61,57532.0,40.1735,40.1908,40.1735,40.1822,57532.0
2020-12-10 12:15:00,46.61,46.62,46.6,46.61,24812.0,40.1822,40.1908,40.1735,40.1822,24812.0
2020-12-10 12:20:00,46.61,46.62,46.59,46.61,43088.0,40.1822,40.1908,40.1649,40.1822,43088.0
2020-12-10 12:25:00,46.62,46.62,46.6,46.62,41433.0,40.1908,40.1908,40.1735,40.1908,41433.0
2020-12-10 12:30:00,46.61,46.64,46.61,46.63,19128.0,40.1822,40.208,40.1822,40.1994,19128.0
2020-12-10 12:35:00,46.63,46.63,46.61,46.61,79099.0,40.1994,40.1994,40.1822,40.1822,79099.0
2020-12-10 12:40:00,46.62,46.63,46.61,46.63,28684.0,40.1908,40.1994,40.1822,40.1994,28684.0
2020-12-10 12:45:00,46.62,46.64,46.6,46.61,55176.0,40.1908,40.208,40.1735,40.1822,55176.0
2020-12-10 12:50:00,46.61,46.61,46.57,46.57,84276.0,40.1822,40.1822,40.1477,40.1477,84276.0
2020-12-10 12:55:00,46.57,46.6,46.56,46.59,45973.0,40.1477,40.1735,40.1391,40.1649,45973.0
2020-12-10 13:00:00,46.59,46.59,46.54,46.56,93177.0,40.1649,40.1649,40.1218,40.1391,93177.0
2020-12-10 13:05:00,46.56,46.6,46.55,46.59,39407.0,40.1391,40.1735,40.1304,40.1649,39407.0
2020-12-10 13:10:00,46.59,46.62,46.58,46.62,29225.0,40.1649,40.1908,40.1563,40.1908,29225.0
2020-12-10 13:15:00,46.62,46.63,46.61,46.63,60581.0,40.1908,40.1994,40.1822,40.1994,60581.0
2020-12-10 13:20:00,46.62,46.63,46.61,46.61,31835.0,40.1908,40.1994,40.1822,40.1822,31835.0
2020-12-10 13:25:00,46.61,46.63,46.6,46.61,32178.0,40.1822,40.1994,40.1735,40.1822,32178.0
2020-12-10 13:30:00,46.61,46.62,46.59,46.61,112088.0,40.1822,40.1908,40.1649,40.1822,112088.0
2020-12-10 13:35:00,46.61,46.61,46.58,46.6,27432.0,40.1822,40.1822,40.1563,40.1735,27432.0
2020-12-10 13:40:00,46.6,46.6,46.58,46.6,25744.0,40.1735,40.1735,40.1563,40.1735,25744.0
2020-12-10 13:45:00,46.59,46.61,46.58,46.59,28967.0,40.1649,40.1822,40.1563,40.1649,28967.0
2020-12-10 13:50:00,46.6,46.61,46.58,46.61,63673.0,40.1735,40.1822,40.1563,40.1822,63673.0
2020-12-10 13:55:00,46.61,46.61,46.58,46.6,63466.0,40.1822,40.1822,40.1563,40.1735,63466.0
2020-12-10 14:00:00,46.61,46.62,46.57,46.58,106804.0,40.1822,40.1908,40.1477,40.1563,106804.0
2020-12-10 14:05:00,46.58,46.6,46.57,46.59,51775.0,40.1563,40.1735,40.1477,40.1649,51775.0
2020-12-10 14:10:00,46.59,46.6,46.55,46.56,53237.0,40.1649,40.1735,40.1304,40.1391,53237.0
2020-12-10 14:15:00,46.57,46.57,46.54,46.55,45833.0,40.1477,40.1477,40.1218,40.1304,45833.0
2020-12-10 14:20:00,46.55,46.57,46.54,46.55,69713.0,40.1304,40.1477,40.1218,40.1304,69713.0
2020-12-10 14:25:00,46.55,46.58,46.55,46.57,72032.0,40.1304,40.1563,40.1304,40.1477,72032.0
2020-12-10 14:30:00,46.56,46.6,46.55,46.59,70911.0,40.1391,40.1735,40.1304,40.1649,70911.0
2020-12-10 14:35:00,46.59,46.63,46.59,46.63,60841.0,40.1649,40.1994,40.1649,40.1994,60841.0
2020-12-10 14:40:00,46.62,46.63,46.61,46.62,61062.0,40.1908,40.1994,40.1822,40.1908,61062.0
2020-12-10 14:45:00,46.62,46.64,46.61,46.63,116210.0,40.1908,40.208,40.1822,40.1994,116210.0
2020-12-10 14:50:00,46.63,46.64,46.62,46.62,144155.0,40.1994,40.208,40.1908,40.1908,144155.0
2020-12-10 14:55:00,46.63,46.63,46.58,46.6,48627.0,40.1994,40.1994,40.1563,40.1735,48627.0
2020-12-10 15:00:00,46.6,46.65,46.6,46.65,147818.0,40.1735,40.2166,40.1735,40.2166,147818.0
2020-12-10 15:05:00,46.65,46.67,46.63,46.64,64816.0,40.2166,40.2339,40.1994,40.208,64816.0
2020-12-10 15:10:00,46.65,46.68,46.64,46.66,46636.0,40.2166,40.2425,40.208,40.2253,46636.0
2020-12-10 15:15:00,46.67,46.7,46.67,46.69,71848.0,40.2339,40.2597,40.2339,40.2511,71848.0
2020-12-10 15:20:00,46.69,46.71,46.68,46.71,348084.0,40.2511,40.2684,40.2425,40.2684,348084.0
2020-12-10 15:25:00,46.71,46.71,46.68,46.7,61388.0,40.2684,40.2684,40.2425,40.2597,61388.0
2020-12-10 15:30:00,46.7,46.72,46.69,46.71,58779.0,40.2597,40.277,40.2511,40.2684,58779.0
2020-12-10 15:35:00,46.71,46.73,46.7,46.71,104577.0,40.2684,40.2856,40.2597,40.2684,104577.0
2020-12-10 15:40:00,46.71,46.73,46.71,46.71,122698.0,40.2684,40.2856,40.2684,40.2684,122698.0
2020-12-10 15:45:00,46.72,46.74,46.71,46.72,98326.0,40.277,40.2942,40.2684,40.277,98326.0
2020-12-10 15:50:00,46.73,46.74,46.71,46.73,52197.0,40.2856,40.2942,40.2684,40.2856,52197.0
2020-12-10 15:55:00,46.73,46.73,46.65,46.66,186969.0,40.2856,40.2856,40.2166,40.2253,186969.0
2020-12-11 09:30:00,46.42,46.44,46.39,46.4,197431.0,40.0184,40.0356,39.9925,40.0011,197431.0
2020-12-11 09:35:00,46.41,46.43,46.39,46.41,109533.0,40.0097,40.027,39.9925,40.0097,109533.0
2020-12-11 09:40:00,46.41,46.43,46.34,46.35,89478.0,40.0097,40.027,39.9494,39.958,89478.0
2020-12-11 09:45:00,46.35,46.39,46.35,46.36,50656.0,39.958,39.9925,39.958,39.9666,50656.0
2020-12-11 09:50:00,46.36,46.41,46.33,46.4,53772.0,39.9666,40.0097,39.9408,40.0011,53772.0
2020-12-11 09:55:00,46.41,46.42,46.39,46.4,59905.0,40.0097,40.0184,39.9925,40.0011,59905.0
2020-12-11 10:00:00,46.4,46.46,46.4,46.43,289055.0,40.0011,40.0528,40.0011,40.027,289055.0
2020-12-11 10:05:00,46.43,46.45,46.41,46.43,73652.0,40.027,40.0442,40.0097,40.027,73652.0
2020-12-11 10:10:00,46.44,46.48,46.42,46.48,117448.0,40.0356,40.0701,40.0184,40.0701,117448.0
2020-12-11 10:15:00,46.48,46.51,46.46,46.51,53022.0,40.0701,40.0959,40.0528,40.0959,53022.0
2020-12-11 10:20:00,46.5,46.52,46.48,46.5,56211.0,40.0873,40.1046,40.0701,40.0873,56211.0
2020-12-11 10:25:00,46.5,46.53,46.49,46.5,45652.0,40.0873,40.1132,40.0787,40.0873,45652.0
2020-12-11 10:30:00,46.5,46.52,46.48,46.51,36813.0,40.0873,40.1046,40.0701,40.0959,36813.0
2020-12-11 10:35:00,46.51,46.51,46.46,46.47,80629.0,40.0959,40.0959,40.0528,40.0615,80629.0
2020-12-11 10:40:00,46.48,46.49,46.46,46.47,59526.0,40.0701,40.0787,40.0528,40.0615,59526.0
2020-12-11 10:45:00,46.46,46.48,46.41,46.43,46038.0,40.0528,40.0701,40.0097,40.027,46038.0
2020-12-11 10:50:00,46.42,46.43,46.39,46.39,29226.0,40.0184,40.027,39.9925,39.9925,29226.0
2020-12-11 10:55:00,46.4,46.41,46.37,46.39,91277.0,40.0011,40.0097,39.9753,39.9925,91277.0
2020-12-11 11:00:00,46.39,46.43,46.39,46.42,45185.0,39.9925,40.027,39.9925,40.0184,45185.0
2020-12-11 11:05:00,46.42,46.43,46.4,46.41,67645.0,40.0184,40.027,40.0011,40.0097,67645.0
2020-12-11 11:10:00,46.41,46.43,46.4,46.43,85742.0,40.0097,40.027,40.0011,40.027,85742.0
2020-12-11 11:15:00,46.42,46.44,46.41,46.43,85720.0,40.0184,40.0356,40.0097,40.027,85720.0
2020-12-11 11:20:00,46.43,46.44,46.37,46.38,129960.0,40.027,40.0356,39.9753,39.9839,129960.0
2020-12-11 11:25:00,46.39,46.4,46.36,46.37,189013.0,39.9925,40.0011,39.9666,39.9753,189013.0
2020-12-11 11:30:00,46.38,46.38,46.34,46.37,169022.0,39.9839,39.9839,39.9494,39.9753,169022.0
2020-12-11 11:35:00,46.37,46.37,46.33,46.35,222776.0,39.9753,39.9753,39.9408,39.958,222776.0
2020-12-11 11:40:00,46.34,46.38,46.34,46.34,368645.0,39.9494,39.9839,39.9494,39.9494,368645.0
2020-12-11 11:45:00,46.34,46.37,46.33,46.37,47594.0,39.9494,39.9753,39.9408,39.9753,47594.0
2020-12-11 11:50:00,46.37,46.4,46.36,46.38,81580.0,39.9753,40.0011,39.9666,39.9839,81580.0
2020-12-11 11:55:00,46.39,46.39,46.35,46.36,55846.0,39.9925,39.9925,39.958,39.9666,55846.0
2020-12-11 12:00:00,46.37,46.38,46.34,46.34,773961.0,39.9753,39.9839,39.9494,39.9494,773961.0
2020-12-11 12:05:00,46.34,46.36,46.33,46.33,39873.0,39.9494,39.9666,39.9408,39.9408,39873.0
2020-12-11 12:10:00,46.33,46.34,46.29,46.3,95972.0,39.9408,39.9494,39.9063,39.9149,95972.0
2020-12-11 12:15:00,46.29,46.32,46.28,46.28,171734.0,39.9063,39.9322,39.8977,39.8977,171734.0
2020-12-11 12:20:00,46.28,46.29,46.27,46.29,97692.0,39.8977,39.9063,39.889,39.9063,97692.0
2020-12-11 12:25:00,46.28,46.29,46.27,46.29,156798.0,39.8977,39.9063,39.889,39.9063,156798.0
2020-12-11 12:30:00,46.3,46.3,46.27,46.27,49790.0,39.9149,39.9149,39.889,39.889,49790.0
2020-12-11 12:35:00,46.27,46.28,46.25,46.27,46669.0,39.889,39.8977,39.8718,39.889,46669.0
2020-12-11 12:40:00,46.27,46.29,46.26,46.28,25336.0,39.889,39.9063,39.8804,39.8977,25336.0
2020-12-11 12:45:00,46.29,46.31,46.27,46.3,25050.0,39.9063,39.9235,39.889,39.9149,25050.0
2020-12-11 12:50:00,46.3,46.33,46.3,46.33,88156.0,39.9149,39.9408,39.9149,39.9408,88156.0
2020-12-11 12:55:00,46.32,46.35,46.31,46.34,28900.0,39.9322,39.958,39.9235,39.9494,28900.0
2020-12-11 13:00:00,46.34,46.34,46.31,46.34,41891.0,39.9494,39.9494,39.9235,39.9494,41891.0
2020-12-11 13:05:00,46.34,46.34,46.32,46.33,39029.0,39.9494,39.9494,39.9322,39.9408,39029.0
2020-12-11 13:10:00,46.34,46.36,46.33,46.34,88012.0,39.9494,39.9666,39.9408,39.9494,88012.0
2020-12-11 13:15:00,46.35,46.36,46.33,46.33,29211.0,39.958,39.9666,39.9408,39.9408,29211.0
2020-12-11 13:20:00,46.34,46.34,46.31,46.32,38643.0,39.9494,39.9494,39.9235,39.9322,38643.0
2020-12-11 13:25:00,46.32,46.36,46.32,46.35,84294.0,39.9322,39.9666,39.9322,39.958,84294.0
2020-12-11 13:30:00,46.35,46.37,46.35,46.37,32731.0,39.958,39.9753,39.958,39.9753,32731.0
2020-12-11 13:35:00,46.37,46.39,46.36,46.38,18559.0,39.9753,39.9925,39.9666,39.9839,18559.0
2020-12-11 13:40:00,46.38,46.4,46.38,46.39,28409.0,39.9839,40.0011,39.9839,39.9925,28409.0
2020-12-11 13:45:00,46.39,46.4,46.37,46.39,84417.0,39.9925,40.0011,39.9753,39.9925,84417.0
2020-12-11 13:50:00,46.39,46.42,46.38,46.41,77914.0,39.9925,40.0184,39.9839,40.0097,77914.0
2020-12-11 13:55:00,46.41,46.43,46.41,46.42,29682.0,40.0097,40.027,40.0097,40.0184,29682.0
2020-12-11 14:00:00,46.43,46.44,46.41,46.41,111152.0,40.027,40.0356,40.0097,40.0097,111152.0
2020-12-11 14:05:00,46.41,46.45,46.4,46.42,135112.0,40.0097,40.0442,40.0011,40.0184,135112.0
2020-12-11 14:10:00,46.43,46.44,46.42,46.42,46313.0,40.027,40.0356,40.0184,40.0184,46313.0
2020-12-11 14:15:00,46.42,46.44,46.41,46.43,57207.0,40.0184,40.0356,40.0097,40.027,57207.0
2020-12-11 14:20:00,46.43,46.45,46.41,46.45,57028.0,40.027,40.0442,40.0097,40.0442,57028.0
2020-12-11 14:25:00,46.45,46.45,46.41,46.43,148883.0,40.0442,40.0442,40.0097,40.027,148883.0
2020-12-11 14:30:00,46.43,46.47,46.43,46.46,80710.0,40.027,40.0615,40.027,40.0528,80710.0
2020-12-11 14:35:00,46.47,46.47,46.44,46.45,48731.0,40.0615,40.0615,40.0356,40.0442,48731.0
2020-12-11 14:40:00,46.45,46.47,46.44,46.47,52216.0,40.0442,40.0615,40.0356,40.0615,52216.0
2020-12-11 14:45:00,46.46,46.47,46.45,46.46,44556.0,40.0528,40.0615,40.0442,40.0528,44556.0
2020-12-11 14:50:00,46.46,46.47,46.44,46.45,50050.0,40.0528,40.0615,40.0356,40.0442,50050.0
2020-12-11 14:55:00,46.44,46.45,46.42,46.43,32397.0,40.0356,40.0442,40.0184,40.027,32397.0
2020-12-11 15:00:00,46.43,46.45,46.42,46.43,99758.0,40.027,40.0442,40.0184,40.027,99758.0
2020-12-11 15:05:00,46.42,46.43,46.41,46.41,50317.0,40.0184,40.027,40.0097,40.0097,50317.0
2020-12-11 15:10:00,46.41,46.45,46.41,46.44,93604.0,40.0097,40.0442,40.0097,40.0356,93604.0
2020-12-11 15:15:00,46.45,46.49,46.45,46.49,107105.0,40.0442,40.0787,40.0442,40.0787,107105.0
2020-12-11 15:20:00,46.48,46.49,46.45,46.46,69006.0,40.0701,40.0787,40.0442,40.0528,69006.0
2020-12-11 15:25:00,46.46,46.47,46.44,46.46,94898.0,40.0528,40.0615,40.0356,40.0528,94898.0
2020-12-11 15:30:00,46.46,46.48,46.45,46.47,81419.0,40.0528,40.0701,40.0442,40.0615,81419.0
2020-12-11 15:35:00,46.47,46.49,46.46,46.48,143701.0,40.0615,40.0787,40.0528,40.0701,143701.0
2020-12-11 15:40:00,46.48,46.49,46.45,46.46,104565.0,40.0701,40.0787,40.0442,40.0528,104565.0
2020-12-11 15:45:00,46.45,46.46,46.43,46.44,325181.0,40.0442,40.0528,40.027,40.0356,325181.0
2020-12-11 15:50:00,46.43,46.46,46.43,46.46,239749.0,40.027,40.0528,40.027,40.0528,239749.0
2020-12-11 15:55:00,46.46,46.51,46.44,46.51,343801.0,40.0528,40.0959,40.0356,40.0959,343801.0
2020-12-14 09:30:00,46.88,46.9,46.85,46.87,168905.0,40.4149,40.4322,40.3891,40.4063,168905.0
2020-12-14 09:35:00,46.87,46.92,46.85,46.91,62629.0,40.4063,40.4494,40.3891,40.4408,62629.0
2020-12-14 09:40:00,46.92,46.92,46.87,46.87,138624.0,40.4494,40.4494,40.4063,40.4063,138624.0
2020-12-14 09:45:00,46.87,46.87,46.84,46.86,72779.0,40.4063,40.4063,40.3804,40.3977,72779.0
2020-12-14 09:50:00,46.85,46.86,46.82,46.83,28746.0,40.3891,40.3977,40.3632,40.3718,28746.0
2020-12-14 09:55:00,46.83,46.86,46.83,46.86,38275.0,40.3718,40.3977,40.3718,40.3977,38275.0
2020-12-14 10:00:00,46.86,46.87,46.83,46.85,124991.0,40.3977,40.4063,40.3718,40.3891,124991.0
2020-12-14 10:05:00,46.86,46.86,46.79,46.8,82741.0,40.3977,40.3977,40.3373,40.346,82741.0
2020-12-14 10:10:00,46.8,46.81,46.75,46.79,311522.0,40.346,40.3546,40.3029,40.3373,311522.0
2020-12-14 10:15:00,46.78,46.82,46.77,46.8,170195.0,40.3287,40.3632,40.3201,40.346,170195.0
2020-12-14 10:20:00,46.8,46.8,46.77,46.8,84638.0,40.346,40.346,40.3201,40.346,84638.0
2020-12-14 10:25:00,46.8,46.83,46.78,46.83,123226.0,40.346,40.3718,40.3287,40.3718,123226.0
2020-12-14 10:30:00,46.83,46.85,46.8,46.83,49705.0,40.3718,40.3891,40.346,40.3718,49705.0
2020-12-14 10:35:00,46.84,46.85,46.82,46.84,35019.0,40.3804,40.3891,40.3632,40.3804,35019.0
2020-12-14 10:40:00,46.83,46.84,46.81,46.83,61705.0,40.3718,40.3804,40.3546,40.3718,61705.0
2020-12-14 10:45:00,46.83,46.83,46.76,46.76,55970.0,40.3718,40.3718,40.3115,40.3115,55970.0
2020-12-14 10:50:00,46.77,46.78,46.75,46.76,52380.0,40.3201,40.3287,40.3029,40.3115,52380.0
2020-12-14 10:55:00,46.77,46.77,46.71,46.71,43140.0,40.3201,40.3201,40.2684,40.2684,43140.0
2020-12-14 11:00:00,46.7,46.72,46.69,46.71,52689.0,40.2597,40.277,40.2511,40.2684,52689.0
2020-12-14 11:05:00,46.7,46.73,46.68,46.69,34636.0,40.2597,40.2856,40.2425,40.2511,34636.0
2020-12-14 11:10:00,46.69,46.73,46.69,46.72,167284.0,40.2511,40.2856,40.2511,40.277,167284.0
2020-12-14 11:15:00,46.71,46.74,46.71,46.73,15095.0,40.2684,40.2942,40.2684,40.2856,15095.0
2020-12-14 11:20:00,46.73,46.74,46.71,46.72,35911.0,40.2856,40.2942,40.2684,40.277,35911.0
2020-12-14 11:25:00,46.72,46.72,46.67,46.67,36439.0,40.277,40.277,40.2339,40.2339,36439.0
2020-12-14 11:30:00,46.66,46.67,46.61,46.64,145879.0,40.2253,40.2339,40.1822,40.208,145879.0
2020-12-14 11:35:00,46.64,46.66,46.62,46.63,77563.0,40.208,40.2253,40.1908,40.1994,77563.0
2020-12-14 11:40:00,46.63,46.66,46.62,46.64,107592.0,40.1994,40.2253,40.1908,40.208,107592.0
2020-12-14 11:45:00,46.65,46.68,46.64,46.68,36900.0,40.2166,40.2425,40.208,40.2425,36900.0
2020-12-14 11:50:00,46.68,46.69,46.66,46.68,58623.0,40.2425,40.2511,40.2253,40.2425,58623.0
2020-12-14 11:55:00,46.69,46.69,46.65,46.67,23101.0,40.2511,40.2511,40.2166,40.2339,23101.0
2020-12-14 12:00:00,46.67,46.68,46.64,46.68,31192.0,40.2339,40.2425,40.208,40.2425,31192.0
2020-12-14 12:05:00,46.67,46.69,46.66,46.69,32978.0,40.2339,40.2511,40.2253,40.2511,32978.0
2020-12-14 12:10:00,46.69,46.72,46.68,46.72,42657.0,40.2511,40.277,40.2425,40.277,42657.0
2020-12-14 12:15:00,46.71,46.73,46.68,46.69,186569.0,40.2684,40.2856,40.2425,40.2511,186569.0
2020-12-14 12:20:00,46.69,46.69,46.67,46.69,21967.0,40.2511,40.2511,40.2339,40.2511,21967.0
2020-12-14 12:25:00,46.68,46.71,46.66,46.71,192344.0,40.2425,40.2684,40.2253,40.2684,192344.0
2020-12-14 12:30:00,46.71,46.71,46.68,46.7,22895.0,40.2684,40.2684,40.2425,40.2597,22895.0
2020-12-14 12:35:00,46.7,46.71,46.68,46.69,41318.0,40.2597,40.2684,40.2425,40.2511,41318.0
2020-12-14 12:40:00,46.69,46.7,46.66,46.67,15461.0,40.2511,40.2597,40.2253,40.2339,15461.0
2020-12-14 12:45:00,46.67,46.69,46.66,46.66,676469.0,40.2339,40.2511,40.2253,40.2253,676469.0
2020-12-14 12:50:00,46.68,46.68,46.66,46.68,23025.0,40.2425,40.2425,40.2253,40.2425,23025.0
2020-12-14 12:55:00,46.67,46.68,46.65,46.68,66730.0,40.2339,40.2425,40.2166,40.2425,66730.0
2020-12-14 13:00:00,46.68,46.7,46.68,46.68,66087.0,40.2425,40.2597,40.2425,40.2425,66087.0
2020-12-14 13:05:00,46.68,46.69,46.63,46.63,53783.0,40.2425,40.2511,40.1994,40.1994,53783.0
2020-12-14 13:10:00,46.64,46.68,46.64,46.67,27016.0,40.208,40.2425,40.208,40.2339,27016.0
2020-12-14 13:15:00,46.66,46.67,46.65,46.66,28839.0,40.2253,40.2339,40.2166,40.2253,28839.0
2020-12-14 13:20:00,46.67,46.68,46.65,46.66,44108.0,40.2339,40.2425,40.2166,40.2253,44108.0
2020-12-14 13:25:00,46.66,46.67,46.64,46.64,41536.0,40.2253,40.2339,40.208,40.208,41536.0
2020-12-14 13:30:00,46.64,46.66,46.64,46.66,11144.0,40.208,40.2253,40.208,40.2253,11144.0
2020-12-14 13:35:00,46.65,46.66,46.64,46.66,18110.0,40.2166,40.2253,40.208,40.2253,18110.0
2020-12-14 13:40:00,46.66,46.66,46.64,46.64,15881.0,40.2253,40.2253,40.208,40.208,15881.0
2020-12-14 13:45:00,46.64,46.64,46.6,46.62,82575.0,40.208,40.208,40.1735,40.1908,82575.0
2020-12-14 13:50:00,46.62,46.65,46.61,46.65,20848.0,40.1908,40.2166,40.1822,40.2166,20848.0
2020-12-14 13:55:00,46.64,46.66,46.63,46.64,27427.0,40.208,40.2253,40.1994,40.208,27427.0
2020-12-14 14:00:00,46.64,46.65,46.62,46.65,24366.0,40.208,40.2166,40.1908,40.2166,24366.0
2020-12-14 14:05:00,46.64,46.66,46.63,46.64,58595.0,40.208,40.2253,40.1994,40.208,58595.0
2020-12-14 14:10:00,46.65,46.65,46.61,46.61,54085.0,40.2166,40.2166,40.1822,40.1822,54085.0
2020-12-14 14:15:00,46.62,46.64,46.6,46.63,27405.0,40.1908,40.208,40.1735,40.1994,27405.0
2020-12-14 14:20:00,46.63,46.64,46.62,46.63,34150.0,40.1994,40.208,40.1908,40.1994,34150.0
2020-12-14 14:25:00,46.63,46.64,46.62,46.63,56279.0,40.1994,40.208,40.1908,40.1994,56279.0
2020-12-14 14:30:00,46.63,46.63,46.59,46.59,35115.0,40.1994,40.1994,40.1649,40.1649,35115.0
2020-12-14 14:35:00,46.6,46.61,46.57,46.59,57029.0,40.1735,40.1822,40.1477,40.1649,57029.0
2020-12-14 14:40:00,46.59,46.62,46.58,46.62,25495.0,40.1649,40.1908,40.1563,40.1908,25495.0
2020-12-14 14:45:00,46.62,46.62,46.59,46.61,63893.0,40.1908,40.1908,40.1649,40.1822,63893.0
2020-12-14 14:50:00,46.62,46.64,46.61,46.63,120532.0,40.1908,40.208,40.1822,40.1994,120532.0
2020-12-14 14:55:00,46.63,46.65,46.62,46.63,20017.0,40.1994,40.2166,40.1908,40.1994,20017.0
2020-12-14 15:00:00,46.63,46.64,46.61,46.63,37276.0,40.1994,40.208,40.1822,40.1994,37276.0
2020-12-14 15:05:00,46.62,46.63,46.61,46.62,98873.0,40.1908,40.1994,40.1822,40.1908,98873.0
2020-12-14 15:10:00,46.62,46.64,46.61,46.63,41264.0,40.1908,40.208,40.1822,40.1994,41264.0
2020-12-14 15:15:00,46.62,46.63,46.61,46.62,59980.0,40.1908,40.1994,40.1822,40.1908,59980.0
2020-12-14 15:20:00,46.61,46.64,46.61,46.63,66502.0,40.1822,40.208,40.1822,40.1994,66502.0
2020-12-14 15:25:00,46.63,46.64,46.61,46.62,145956.0,40.1994,40.208,40.1822,40.1908,145956.0
2020-12-14 15:30:00,46.61,46.62,46.55,46.57,61064.0,40.1822,40.1908,40.1304,40.1477,61064.0
2020-12-14 15:35:00,46.57,46.58,46.54,46.55,146376.0,40.1477,40.1563,40.1218,40.1304,146376.0
2020-12-14 15:40:00,46.54,46.55,46.52,46.53,290582.0,40.1218,40.1304,40.1046,40.1132,290582.0
2020-12-14 15:45:00,46.52,46.53,46.51,46.53,395709.0,40.1046,40.1132,40.0959,40.1132,395709.0
2020-12-14 15:50:00,46.53,46.56,46.5,46.55,134454.0,40.1132,40.1391,40.0873,40.1304,134454.0
2020-12-14 15:55:00,46.55,46.57,46.52,46.52,211663.0,40.1304,40.1477,40.1046,40.1046,211663.0
2020-12-15 09:30:00,46.76,46.76,46.71,46.73,251029.0,40.3115,40.3115,40.2684,40.2856,251029.0
2020-12-15 09:35:00,46.73,46.75,46.71,46.73,99074.0,40.2856,40.3029,40.2684,40.2856,99074.0
2020-12-15 09:40:00,46.73,46.75,46.7,46.71,121671.0,40.2856,40.3029,40.2597,40.2684,121671.0
2020-12-15 09:45:00,46.7,46.71,46.68,46.7,67569.0,40.2597,40.2684,40.2425,40.2597,67569.0
2020-12-15 09:50:00,46.71,46.73,46.69,46.72,104360.0,40.2684,40.2856,40.2511,40.277,104360.0
2020-12-15 09:55:00,46.72,46.72,46.66,46.68,82435.0,40.277,40.277,40.2253,40.2425,82435.0
2020-12-15 10:00:00,46.69,46.7,46.68,46.68,113179.0,40.2511,40.2597,40.2425,40.2425,113179.0
2020-12-15 10:05:00,46.68,46.72,46.68,46.69,89747.0,40.2425,40.277,40.2425,40.2511,89747.0
2020-12-15 10:10:00,46.69,46.75,46.68,46.73,158365.0,40.2511,40.3029,40.2425,40.2856,158365.0
2020-12-15 10:15:00,46.73,46.74,46.71,46.72,145528.0,40.2856,40.2942,40.2684,40.277,145528.0
2020-12-15 10:20:00,46.72,46.74,46.7,46.73,55321.0,40.277,40.2942,40.2597,40.2856,55321.0
2020-12-15 10:25:00,46.73,46.73,46.68,46.7,61485.0,40.2856,40.2856,40.2425,40.2597,61485.0
2020-12-15 10:30:00,46.7,46.75,46.69,46.74,146422.0,40.2597,40.3029,40.2511,40.2942,146422.0
2020-12-15 10:35:00,46.75,46.76,46.7,46.7,30223.0,40.3029,40.3115,40.2597,40.2597,30223.0
2020-12-15 10:40:00,46.71,46.75,46.7,46.74,74191.0,40.2684,40.3029,40.2597,40.2942,74191.0
2020-12-15 10:45:00,46.73,46.77,46.73,46.77,60713.0,40.2856,40.3201,40.2856,40.3201,60713.0
2020-12-15 10:50:00,46.77,46.77,46.74,46.75,57030.0,40.3201,40.3201,40.2942,40.3029,57030.0
2020-12-15 10:55:00,46.76,46.76,46.75,46.76,42347.0,40.3115,40.3115,40.3029,40.3115,42347.0
2020-12-15 11:00:00,46.76,46.76,46.73,46.74,38373.0,40.3115,40.3115,40.2856,40.2942,38373.0
2020-12-15 11:05:00,46.73,46.79,46.69,46.77,145015.0,40.2856,40.3373,40.2511,40.3201,145015.0
2020-12-15 11:10:00,46.78,46.8,46.77,46.8,48457.0,40.3287,40.346,40.3201,40.346,48457.0
2020-12-15 11:15:00,46.8,46.82,46.78,46.81,47173.0,40.346,40.3632,40.3287,40.3546,47173.0
2020-12-15 11:20:00,46.81,46.83,46.81,46.83,114382.0,40.3546,40.3718,40.3546,40.3718,114382.0
2020-12-15 11:25:00,46.82,46.84,46.81,46.83,97311.0,40.3632,40.3804,40.3546,40.3718,97311.0
2020-12-15 11:30:00,46.82,46.83,46.78,46.79,116540.0,40.3632,40.3718,40.3287,40.3373,116540.0
2020-12-15 11:35:00,46.78,46.82,46.77,46.81,95562.0,40.3287,40.3632,40.3201,40.3546,95562.0
2020-12-15 11:40:00,46.82,46.85,46.82,46.84,82659.0,40.3632,40.3891,40.3632,40.3804,82659.0
2020-12-15 11:45:00,46.85,46.85,46.82,46.83,41049.0,40.3891,40.3891,40.3632,40.3718,41049.0
2020-12-15 11:50:00,46.82,46.84,46.8,46.82,23428.0,40.3632,40.3804,40.346,40.3632,23428.0
2020-12-15 11:55:00,46.81,46.83,46.8,46.83,42177.0,40.3546,40.3718,40.346,40.3718,42177.0
2020-12-15 12:00:00,46.84,46.86,46.83,46.86,87562.0,40.3804,40.3977,40.3718,40.3977,87562.0
2020-12-15 12:05:00,46.85,46.86,46.83,46.83,69633.0,40.3891,40.3977,40.3718,40.3718,69633.0
2020-12-15 12:10:00,46.84,46.85,46.83,46.84,41586.0,40.3804,40.3891,40.3718,40.3804,41586.0
2020-12-15 12:15:00,46.84,46.86,46.84,46.86,81415.0,40.3804,40.3977,40.3804,40.3977,81415.0
2020-12-15 12:20:00,46.85,46.87,46.85,46.86,195887.0,40.3891,40.4063,40.3891,40.3977,195887.0
2020-12-15 12:25:00,46.85,46.86,46.84,46.84,12358.0,40.3891,40.3977,40.3804,40.3804,12358.0
2020-12-15 12:30:00,46.84,46.85,46.84,46.85,27146.0,40.3804,40.3891,40.3804,40.3891,27146.0
2020-12-15 12:35:00,46.84,46.88,46.84,46.87,22667.0,40.3804,40.4149,40.3804,40.4063,22667.0
2020-12-15 12:40:00,46.88,46.9,46.87,46.89,46894.0,40.4149,40.4322,40.4063,40.4235,46894.0
2020-12-15 12:45:00,46.89,46.91,46.88,46.91,110638.0,40.4235,40.4408,40.4149,40.4408,110638.0
2020-12-15 12:50:00,46.91,46.93,46.89,46.93,23808.0,40.4408,40.458,40.4235,40.458,23808.0
2020-12-15 12:55:00,46.93,46.95,46.92,46.93,36968.0,40.458,40.4753,40.4494,40.458,36968.0
2020-12-15 13:00:00,46.94,46.95,46.93,46.94,50362.0,40.4666,40.4753,40.458,40.4666,50362.0
2020-12-15 13:05:00,46.94,46.98,46.93,46.97,19823.0,40.4666,40.5011,40.458,40.4925,19823.0
2020-12-15 13:10:00,46.97,46.99,46.96,46.98,32994.0,40.4925,40.5098,40.4839,40.5011,32994.0
2020-12-15 13:15:00,46.99,47.0,46.97,46.98,34599.0,40.5098,40.5184,40.4925,40.5011,34599.0
2020-12-15 13:20:00,46.98,46.99,46.97,46.98,17427.0,40.5011,40.5098,40.4925,40.5011,17427.0
2020-12-15 13:25:00,46.98,46.98,46.95,46.95,37816.0,40.5011,40.5011,40.4753,40.4753,37816.0
2020-12-15 13:30:00,46.95,46.96,46.94,46.95,74179.0,40.4753,40.4839,40.4666,40.4753,74179.0
2020-12-15 13:35:00,46.95,46.97,46.95,46.97,30723.0,40.4753,40.4925,40.4753,40.4925,30723.0
2020-12-15 13:40:00,46.97,46.97,46.95,46.96,27999.0,40.4925,40.4925,40.4753,40.4839,27999.0
2020-12-15 13:45:00,46.96,46.97,46.95,46.96,49611.0,40.4839,40.4925,40.4753,40.4839,49611.0
2020-12-15 13:50:00,46.96,46.97,46.95,46.97,23911.0,40.4839,40.4925,40.4753,40.4925,23911.0
2020-12-15 13:55:00,46.96,46.97,46.95,46.96,89584.0,40.4839,40.4925,40.4753,40.4839,89584.0
2020-12-15 14:00:00,46.96,46.97,46.94,46.95,84091.0,40.4839,40.4925,40.4666,40.4753,84091.0
2020-12-15 14:05:00,46.95,46.96,46.94,46.96,88301.0,40.4753,40.4839,40.4666,40.4839,88301.0
2020-12-15 14:10:00,46.95,46.98,46.95,46.97,70096.0,40.4753,40.5011,40.4753,40.4925,70096.0
2020-12-15 14:15:00,46.98,46.98,46.95,46.96,29658.0,40.5011,40.5011,40.4753,40.4839,29658.0
2020-12-15 14:20:00,46.96,46.97,46.95,46.96,68063.0,40.4839,40.4925,40.4753,40.4839,68063.0
2020-12-15 14:25:00,46.96,46.98,46.95,46.97,39293.0,40.4839,40.5011,40.4753,40.4925,39293.0
2020-12-15 14:30:00,46.98,46.98,46.95,46.97,98238.0,40.5011,40.5011,40.4753,40.4925,98238.0
2020-12-15 14:35:00,46.96,46.98,46.96,46.98,31704.0,40.4839,40.5011,40.4839,40.5011,31704.0
2020-12-15 14:40:00,46.98,47.0,46.98,46.98,47565.0,40.5011,40.5184,40.5011,40.5011,47565.0
2020-12-15 14:45:00,46.98,47.0,46.98,46.98,52618.0,40.5011,40.5184,40.5011,40.5011,52618.0
2020-12-15 14:50:00,46.98,46.99,46.98,46.99,83763.0,40.5011,40.5098,40.5011,40.5098,83763.0
2020-12-15 14:55:00,46.98,47.01,46.98,47.01,110624.0,40.5011,40.527,40.5011,40.527,110624.0
2020-12-15 15:00:00,47.01,47.02,46.99,47.01,50695.0,40.527,40.5356,40.5098,40.527,50695.0
2020-12-15 15:05:00,47.01,47.04,47.0,47.02,113122.0,40.527,40.5529,40.5184,40.5356,113122.0
2020-12-15 15:10:00,47.02,47.03,47.01,47.03,66413.0,40.5356,40.5442,40.527,40.5442,66413.0
2020-12-15 15:15:00,47.03,47.04,47.03,47.04,73745.0,40.5442,40.5529,40.5442,40.5529,73745.0
2020-12-15 15:20:00,47.04,47.05,47.02,47.04,98679.0,40.5529,40.5615,40.5356,40.5529,98679.0
2020-12-15 15:25:00,47.04,47.05,47.03,47.04,306820.0,40.5529,40.5615,40.5442,40.5529,306820.0
2020-12-15 15:30:00,47.04,47.04,47.02,47.03,82668.0,40.5529,40.5529,40.5356,40.5442,82668.0
2020-12-15 15:35:00,47.03,47.05,47.02,47.05,72852.0,40.5442,40.5615,40.5356,40.5615,72852.0
2020-12-15 15:40:00,47.04,47.05,47.03,47.05,41512.0,40.5529,40.5615,40.5442,40.5615,41512.0
2020-12-15 15:45:00,47.04,47.05,47.03,47.05,93072.0,40.5529,40.5615,40.5442,40.5615,93072.0
2020-12-15 15:50:00,47.05,47.05,47.02,47.03,74481.0,40.5615,40.5615,40.5356,40.5442,74481.0
2020-12-15 15:55:00,47.03,47.06,47.02,47.06,339890.0,40.5442,40.5701,40.5356,40.5701,339890.0
2020-12-16 09:30:00,47.1,47.14,47.09,47.14,199053.0,40.6046,40.6391,40.596,40.6391,199053.0
2020-12-16 09:35:00,47.12,47.13,47.08,47.11,53864.0,40.6218,40.6304,40.5873,40.6132,53864.0
2020-12-16 09:40:00,47.11,47.11,47.06,47.09,22705.0,40.6132,40.6132,40.5701,40.596,22705.0
2020-12-16 09:45:00,47.09,47.11,47.04,47.05,45314.0,40.596,40.6132,40.5529,40.5615,45314.0
2020-12-16 09:50:00,47.05,47.06,47.04,47.05,161778.0,40.5615,40.5701,40.5529,40.5615,161778.0
2020-12-16 09:55:00,47.05,47.11,47.04,47.1,31067.0,40.5615,40.6132,40.5529,40.6046,31067.0
2020-12-16 10:00:00,47.11,47.11,47.05,47.06,133751.0,40.6132,40.6132,40.5615,40.5701,133751.0
2020-12-16 10:05:00,47.06,47.08,47.04,47.05,44706.0,40.5701,40.5873,40.5529,40.5615,44706.0
2020-12-16 10:10:00,47.06,47.07,47.02,47.02,120176.0,40.5701,40.5787,40.5356,40.5356,120176.0
2020-12-16 10:15:00,47.03,47.09,47.02,47.08,68931.0,40.5442,40.596,40.5356,40.5873,68931.0
2020-12-16 10:20:00,47.08,47.09,47.04,47.08,63298.0,40.5873,40.596,40.5529,40.5873,63298.0
2020-12-16 10:25:00,47.07,47.1,47.07,47.09,38257.0,40.5787,40.6046,40.5787,40.596,38257.0
2020-12-16 10:30:00,47.09,47.14,47.09,47.13,66619.0,40.596,40.6391,40.596,40.6304,66619.0
2020-12-16 10:35:00,47.13,47.15,47.11,47.14,98515.0,40.6304,40.6477,40.6132,40.6391,98515.0
2020-12-16 10:40:00,47.13,47.15,47.13,47.14,21323.0,40.6304,40.6477,40.6304,40.6391,21323.0
2020-12-16 10:45:00,47.14,47.15,47.12,47.13,29264.0,40.6391,40.6477,40.6218,40.6304,29264.0
2020-12-16 10:50:00,47.14,47.15,47.11,47.13,52563.0,40.6391,40.6477,40.6132,40.6304,52563.0
2020-12-16 10:55:00,47.14,47.14,47.11,47.13,21321.0,40.6391,40.6391,40.6132,40.6304,21321.0
2020-12-16 11:00:00,47.13,47.15,47.12,47.14,59921.0,40.6304,40.6477,40.6218,40.6391,59921.0
2020-12-16 11:05:00,47.15,47.15,47.13,47.14,24197.0,40.6477,40.6477,40.6304,40.6391,24197.0
2020-12-16 11:10:00,47.14,47.16,47.13,47.13,30588.0,40.6391,40.6563,40.6304,40.6304,30588.0
2020-12-16 11:15:00,47.13,47.14,47.1,47.12,34874.0,40.6304,40.6391,40.6046,40.6218,34874.0
2020-12-16 11:20:00,47.12,47.15,47.11,47.14,29350.0,40.6218,40.6477,40.6132,40.6391,29350.0
2020-12-16 11:25:00,47.14,47.15,47.12,47.14,34940.0,40.6391,40.6477,40.6218,40.6391,34940.0
2020-12-16 11:30:00,47.13,47.13,47.09,47.12,61560.0,40.6304,40.6304,40.596,40.6218,61560.0
2020-12-16 11:35:00,47.13,47.15,47.12,47.13,186341.0,40.6304,40.6477,40.6218,40.6304,186341.0
2020-12-16 11:40:00,47.13,47.15,47.13,47.15,323962.0,40.6304,40.6477,40.6304,40.6477,323962.0
2020-12-16 11:45:00,47.15,47.17,47.15,47.16,15008.0,40.6477,40.6649,40.6477,40.6563,15008.0
2020-12-16 11:50:00,47.16,47.17,47.15,47.16,41837.0,40.6563,40.6649,40.6477,40.6563,41837.0
2020-12-16 11:55:00,47.16,47.16,47.14,47.15,61095.0,40.6563,40.6563,40.6391,40.6477,61095.0
2020-12-16 12:00:00,47.16,47.16,47.14,47.14,90560.0,40.6563,40.6563,40.6391,40.6391,90560.0
2020-12-16 12:05:00,47.15,47.16,47.14,47.15,34196.0,40.6477,40.6563,40.6391,40.6477,34196.0
2020-12-16 12:10:00,47.15,47.16,47.14,47.15,42600.0,40.6477,40.6563,40.6391,40.6477,42600.0
2020-12-16 12:15:00,47.15,47.15,47.12,47.13,72090.0,40.6477,40.6477,40.6218,40.6304,72090.0
2020-12-16 12:20:00,47.13,47.14,47.12,47.13,44336.0,40.6304,40.6391,40.6218,40.6304,44336.0
2020-12-16 12:25:00,47.13,47.13,47.12,47.13,40664.0,40.6304,40.6304,40.6218,40.6304,40664.0
2020-12-16 12:30:00,47.13,47.13,47.11,47.11,41543.0,40.6304,40.6304,40.6132,40.6132,41543.0
2020-12-16 12:35:00,47.12,47.13,47.11,47.12,36310.0,40.6218,40.6304,40.6132,40.6218,36310.0
2020-12-16 12:40:00,47.13,47.13,47.12,47.12,20285.0,40.6304,40.6304,40.6218,40.6218,20285.0
2020-12-16 12:45:00,47.12,47.13,47.1,47.11,88306.0,40.6218,40.6304,40.6046,40.6132,88306.0
2020-12-16 12:50:00,47.1,47.1,47.08,47.09,35542.0,40.6046,40.6046,40.5873,40.596,35542.0
2020-12-16 12:55:00,47.09,47.12,47.09,47.12,32233.0,40.596,40.6218,40.596,40.6218,32233.0
2020-12-16 13:00:00,47.12,47.12,47.1,47.11,46032.0,40.6218,40.6218,40.6046,40.6132,46032.0
2020-12-16 13:05:00,47.11,47.11,47.08,47.09,306529.0,40.6132,40.6132,40.5873,40.596,306529.0
2020-12-16 13:10:00,47.1,47.12,47.09,47.12,20135.0,40.6046,40.6218,40.596,40.6218,20135.0
2020-12-16 13:15:00,47.12,47.12,47.11,47.12,19003.0,40.6218,40.6218,40.6132,40.6218,19003.0
2020-12-16 13:20:00,47.12,47.12,47.11,47.11,34125.0,40.6218,40.6218,40.6132,40.6132,34125.0
2020-12-16 13:25:00,47.12,47.12,47.09,47.09,43560.0,40.6218,40.6218,40.596,40.596,43560.0
2020-12-16 13:30:00,47.09,47.1,47.09,47.09,13469.0,40.596,40.6046,40.596,40.596,13469.0
2020-12-16 13:35:00,47.09,47.12,47.09,47.12,305905.0,40.596,40.6218,40.596,40.6218,305905.0
2020-12-16 13:40:00,47.11,47.12,47.11,47.12,55804.0,40.6132,40.6218,40.6132,40.6218,55804.0
2020-12-16 13:45:00,47.12,47.12,47.11,47.11,46093.0,40.6218,40.6218,40.6132,40.6132,46093.0
2020-12-16 13:50:00,47.12,47.12,47.11,47.12,35704.0,40.6218,40.6218,40.6132,40.6218,35704.0
2020-12-16 13:55:00,47.11,47.14,47.11,47.14,93316.0,40.6132,40.6391,40.6132,40.6391,93316.0
2020-12-16 14:00:00,47.14,47.15,47.03,47.12,154802.0,40.6391,40.6477,40.5442,40.6218,154802.0
2020-12-16 14:05:00,47.11,47.11,47.01,47.04,34542.0,40.6132,40.6132,40.527,40.5529,34542.0
2020-12-16 14:10:00,47.03,47.04,47.01,47.03,136467.0,40.5442,40.5529,40.527,40.5442,136467.0
2020-12-16 14:15:00,47.03,47.03,46.94,46.96,204875.0,40.5442,40.5442,40.4666,40.4839,204875.0
2020-12-16 14:20:00,46.97,47.04,46.96,47.03,41749.0,40.4925,40.5529,40.4839,40.5442,41749.0
2020-12-16 14:25:00,47.03,47.04,47.0,47.02,28395.0,40.5442,40.5529,40.5184,40.5356,28395.0
2020-12-16 14:30:00,47.02,47.09,47.01,47.08,64916.0,40.5356,40.596,40.527,40.5873,64916.0
2020-12-16 14:35:00,47.07,47.15,47.06,47.14,85571.0,40.5787,40.6477,40.5701,40.6391,85571.0
2020-12-16 14:40:00,47.13,47.16,47.1,47.14,54191.0,40.6304,40.6563,40.6046,40.6391,54191.0
2020-12-16 14:45:00,47.14,47.16,47.13,47.15,56797.0,40.6391,40.6563,40.6304,40.6477,56797.0
2020-12-16 14:50:00,47.16,47.19,47.14,47.15,55997.0,40.6563,40.6822,40.6391,40.6477,55997.0
2020-12-16 14:55:00,47.15,47.17,47.14,47.15,90555.0,40.6477,40.6649,40.6391,40.6477,90555.0
2020-12-16 15:00:00,47.15,47.18,47.14,47.18,68793.0,40.6477,40.6736,40.6391,40.6736,68793.0
2020-12-16 15:05:00,47.18,47.18,47.13,47.15,57743.0,40.6736,40.6736,40.6304,40.6477,57743.0
2020-12-16 15:10:00,47.15,47.16,47.13,47.15,131921.0,40.6477,40.6563,40.6304,40.6477,131921.0
2020-12-16 15:15:00,47.16,47.2,47.14,47.2,80763.0,40.6563,40.6908,40.6391,40.6908,80763.0
2020-12-16 15:20:00,47.19,47.23,47.19,47.23,164392.0,40.6822,40.7167,40.6822,40.7167,164392.0
2020-12-16 15:25:00,47.23,47.24,47.21,47.21,42528.0,40.7167,40.7253,40.6994,40.6994,42528.0
2020-12-16 15:30:00,47.22,47.26,47.21,47.23,117894.0,40.708,40.7425,40.6994,40.7167,117894.0
2020-12-16 15:35:00,47.23,47.24,47.19,47.22,63335.0,40.7167,40.7253,40.6822,40.708,63335.0
2020-12-16 15:40:00,47.22,47.24,47.2,47.23,116207.0,40.708,40.7253,40.6908,40.7167,116207.0
2020-12-16 15:45:00,47.23,47.24,47.22,47.24,182112.0,40.7167,40.7253,40.708,40.7253,182112.0
2020-12-16 15:50:00,47.25,47.25,47.2,47.23,169152.0,40.7339,40.7339,40.6908,40.7167,169152.0
2020-12-16 15:55:00,47.23,47.24,47.18,47.18,213140.0,40.7167,40.7253,40.6736,40.6736,213140.0
2020-12-17 09:30:00,47.57,47.57,47.54,47.57,246621.0,41.0098,41.0098,40.9839,41.0098,246621.0
2020-12-17 09:35:00,47.57,47.58,47.55,47.58,36571.0,41.0098,41.0184,40.9925,41.0184,36571.0
2020-12-17 09:40:00,47.58,47.6,47.57,47.59,62585.0,41.0184,41.0356,41.0098,41.027,62585.0
2020-12-17 09:45:00,47.59,47.62,47.58,47.61,55932.0,41.027,41.0529,41.0184,41.0443,55932.0
2020-12-17 09:50:00,47.62,47.63,47.59,47.6,147530.0,41.0529,41.0615,41.027,41.0356,147530.0
2020-12-17 09:55:00,47.59,47.61,47.57,47.59,52297.0,41.027,41.0443,41.0098,41.027,52297.0
2020-12-17 10:00:00,47.6,47.63,47.6,47.61,140838.0,41.0356,41.0615,41.0356,41.0443,140838.0
2020-12-17 10:05:00,47.61,47.62,47.6,47.61,86819.0,41.0443,41.0529,41.0356,41.0443,86819.0
2020-12-17 10:10:00,47.62,47.62,47.58,47.61,113046.0,41.0529,41.0529,41.0184,41.0443,113046.0
2020-12-17 10:15:00,47.6,47.61,47.56,47.58,54741.0,41.0356,41.0443,41.0011,41.0184,54741.0
2020-12-17 10:20:00,47.59,47.59,47.55,47.58,59325.0,41.027,41.027,40.9925,41.0184,59325.0
2020-12-17 10:25:00,47.58,47.6,47.55,47.59,186001.0,41.0184,41.0356,40.9925,41.027,186001.0
2020-12-17 10:30:00,47.59,47.6,47.58,47.58,45891.0,41.027,41.0356,41.0184,41.0184,45891.0
2020-12-17 10:35:00,47.57,47.57,47.55,47.55,34712.0,41.0098,41.0098,40.9925,40.9925,34712.0
2020-12-17 10:40:00,47.55,47.55,47.51,47.53,63735.0,40.9925,40.9925,40.958,40.9753,63735.0
2020-12-17 10:45:00,47.53,47.57,47.53,47.55,53005.0,40.9753,41.0098,40.9753,40.9925,53005.0
2020-12-17 10:50:00,47.55,47.55,47.51,47.53,19571.0,40.9925,40.9925,40.958,40.9753,19571.0
2020-12-17 10:55:00,47.53,47.54,47.51,47.52,157270.0,40.9753,40.9839,40.958,40.9667,157270.0
2020-12-17 11:00:00,47.53,47.54,47.51,47.51,54260.0,40.9753,40.9839,40.958,40.958,54260.0
2020-12-17 11:05:00,47.52,47.53,47.51,47.52,80856.0,40.9667,40.9753,40.958,40.9667,80856.0
2020-12-17 11:10:00,47.53,47.54,47.51,47.53,49131.0,40.9753,40.9839,40.958,40.9753,49131.0
2020-12-17 11:15:00,47.53,47.55,47.52,47.54,39575.0,40.9753,40.9925,40.9667,40.9839,39575.0
2020-12-17 11:20:00,47.54,47.55,47.52,47.54,83912.0,40.9839,40.9925,40.9667,40.9839,83912.0
2020-12-17 11:25:00,47.53,47.55,47.52,47.53,30594.0,40.9753,40.9925,40.9667,40.9753,30594.0
2020-12-17 11:30:00,47.52,47.53,47.49,47.51,56440.0,40.9667,40.9753,40.9408,40.958,56440.0
2020-12-17 11:35:00,47.51,47.52,47.5,47.52,64890.0,40.958,40.9667,40.9494,40.9667,64890.0
2020-12-17 11:40:00,47.52,47.53,47.51,47.52,72463.0,40.9667,40.9753,40.958,40.9667,72463.0
2020-12-17 11:45:00,47.52,47.53,47.51,47.51,33713.0,40.9667,40.9753,40.958,40.958,33713.0
2020-12-17 11:50:00,47.52,47.52,47.47,47.48,138649.0,40.9667,40.9667,40.9236,40.9322,138649.0
2020-12-17 11:55:00,47.48,47.52,47.47,47.52,55593.0,40.9322,40.9667,40.9236,40.9667,55593.0
2020-12-17 12:00:00,47.53,47.53,47.51,47.52,68731.0,40.9753,40.9753,40.958,40.9667,68731.0
2020-12-17 12:05:00,47.52,47.53,47.51,47.53,68600.0,40.9667,40.9753,40.958,40.9753,68600.0
2020-12-17 12:10:00,47.53,47.53,47.51,47.52,75888.0,40.9753,40.9753,40.958,40.9667,75888.0
2020-12-17 12:15:00,47.51,47.51,47.48,47.49,50872.0,40.958,40.958,40.9322,40.9408,50872.0
2020-12-17 12:20:00,47.49,47.51,47.48,47.51,32238.0,40.9408,40.958,40.9322,40.958,32238.0
2020-12-17 12:25:00,47.5,47.51,47.49,47.51,55565.0,40.9494,40.958,40.9408,40.958,55565.0
2020-12-17 12:30:00,47.51,47.52,47.5,47.52,40685.0,40.958,40.9667,40.9494,40.9667,40685.0
2020-12-17 12:35:00,47.51,47.52,47.5,47.51,56794.0,40.958,40.9667,40.9494,40.958,56794.0
2020-12-17 12:40:00,47.52,47.54,47.51,47.53,55425.0,40.9667,40.9839,40.958,40.9753,55425.0
2020-12-17 12:45:00,47.53,47.53,47.52,47.52,36812.0,40.9753,40.9753,40.9667,40.9667,36812.0
2020-12-17 12:50:00,47.52,47.53,47.51,47.53,46368.0,40.9667,40.9753,40.958,40.9753,46368.0
2020-12-17 12:55:00,47.53,47.53,47.51,47.53,71049.0,40.9753,40.9753,40.958,40.9753,71049.0
2020-12-17 13:00:00,47.53,47.54,47.52,47.53,42536.0,40.9753,40.9839,40.9667,40.9753,42536.0
2020-12-17 13:05:00,47.53,47.55,47.52,47.54,21726.0,40.9753,40.9925,40.9667,40.9839,21726.0
2020-12-17 13:10:00,47.54,47.55,47.54,47.55,57628.0,40.9839,40.9925,40.9839,40.9925,57628.0
2020-12-17 13:15:00,47.54,47.55,47.52,47.52,113225.0,40.9839,40.9925,40.9667,40.9667,113225.0
2020-12-17 13:20:00,47.52,47.53,47.51,47.53,33951.0,40.9667,40.9753,40.958,40.9753,33951.0
2020-12-17 13:25:00,47.52,47.53,47.51,47.52,22385.0,40.9667,40.9753,40.958,40.9667,22385.0
2020-12-17 13:30:00,47.53,47.53,47.51,47.52,34901.0,40.9753,40.9753,40.958,40.9667,34901.0
2020-12-17 13:35:00,47.53,47.53,47.51,47.52,40243.0,40.9753,40.9753,40.958,40.9667,40243.0
2020-12-17 13:40:00,47.53,47.53,47.51,47.52,55948.0,40.9753,40.9753,40.958,40.9667,55948.0
2020-12-17 13:45:00,47.52,47.52,47.5,47.51,51421.0,40.9667,40.9667,40.9494,40.958,51421.0
2020-12-17 13:50:00,47.51,47.52,47.5,47.52,57989.0,40.958,40.9667,40.9494,40.9667,57989.0
2020-12-17 13:55:00,47.51,47.53,47.5,47.53,42486.0,40.958,40.9753,40.9494,40.9753,42486.0
2020-12-17 14:00:00,47.54,47.54,47.52,47.54,46180.0,40.9839,40.9839,40.9667,40.9839,46180.0
2020-12-17 14:05:00,47.53,47.55,47.53,47.55,62359.0,40.9753,40.9925,40.9753,40.9925,62359.0
2020-12-17 14:10:00,47.55,47.56,47.54,47.55,47721.0,40.9925,41.0011,40.9839,40.9925,47721.0
2020-12-17 14:15:00,47.54,47.56,47.54,47.56,38829.0,40.9839,41.0011,40.9839,41.0011,38829.0
2020-12-17 14:20:00,47.55,47.57,47.55,47.57,111968.0,40.9925,41.0098,40.9925,41.0098,111968.0
2020-12-17 14:25:00,47.57,47.57,47.55,47.56,162072.0,41.0098,41.0098,40.9925,41.0011,162072.0
2020-12-17 14:30:00,47.56,47.57,47.55,47.56,83284.0,41.0011,41.0098,40.9925,41.0011,83284.0
2020-12-17 14:35:00,47.55,47.56,47.54,47.55,77092.0,40.9925,41.0011,40.9839,40.9925,77092.0
2020-12-17 14:40:00,47.55,47.55,47.54,47.55,60658.0,40.9925,40.9925,40.9839,40.9925,60658.0
2020-12-17 14:45:00,47.55,47.56,47.55,47.56,42419.0,40.9925,41.0011,40.9925,41.0011,42419.0
2020-12-17 14:50:00,47.55,47.57,47.54,47.54,50348.0,40.9925,41.0098,40.9839,40.9839,50348.0
2020-12-17 14:55:00,47.54,47.56,47.53,47.53,59903.0,40.9839,41.0011,40.9753,40.9753,59903.0
2020-12-17 15:00:00,47.54,47.55,47.53,47.54,111006.0,40.9839,40.9925,40.9753,40.9839,111006.0
2020-12-17 15:05:00,47.54,47.55,47.52,47.53,84270.0,40.9839,40.9925,40.9667,40.9753,84270.0
2020-12-17 15:10:00,47.53,47.53,47.51,47.52,40593.0,40.9753,40.9753,40.958,40.9667,40593.0
2020-12-17 15:15:00,47.53,47.55,47.52,47.54,88573.0,40.9753,40.9925,40.9667,40.9839,88573.0
2020-12-17 15:20:00,47.55,47.55,47.54,47.55,44594.0,40.9925,40.9925,40.9839,40.9925,44594.0
2020-12-17 15:25:00,47.55,47.55,47.51,47.52,227344.0,40.9925,40.9925,40.958,40.9667,227344.0
2020-12-17 15:30:00,47.52,47.52,47.46,47.47,109053.0,40.9667,40.9667,40.9149,40.9236,109053.0
2020-12-17 15:35:00,47.48,47.51,47.46,47.49,83256.0,40.9322,40.958,40.9149,40.9408,83256.0
2020-12-17 15:40:00,47.48,47.5,47.48,47.49,83297.0,40.9322,40.9494,40.9322,40.9408,83297.0
2020-12-17 15:45:00,47.48,47.49,47.47,47.48,68311.0,40.9322,40.9408,40.9236,40.9322,68311.0
2020-12-17 15:50:00,47.48,47.51,47.46,47.48,127194.0,40.9322,40.958,40.9149,40.9322,127194.0
2020-12-17 15:55:00,47.47,47.5,47.45,47.5,306783.0,40.9236,40.9494,40.9063,40.9494,306783.0
2020-12-18 09:30:00,47.47,47.47,47.4,47.41,195722.0,40.9236,40.9236,40.8632,40.8718,195722.0
2020-12-18 09:35:00,47.41,47.43,47.4,47.41,51155.0,40.8718,40.8891,40.8632,40.8718,51155.0
2020-12-18 09:40:00,47.4,47.43,47.39,47.4,40769.0,40.8632,40.8891,40.8546,40.8632,40769.0
2020-12-18 09:45:00,47.39,47.42,47.38,47.38,117888.0,40.8546,40.8805,40.846,40.846,117888.0
2020-12-18 09:50:00,47.38,47.38,47.29,47.31,40378.0,40.846,40.846,40.7684,40.7856,40378.0
2020-12-18 09:55:00,47.33,47.36,47.32,47.35,31237.0,40.8029,40.8287,40.7942,40.8201,31237.0
2020-12-18 10:00:00,47.34,47.36,47.31,47.32,200641.0,40.8115,40.8287,40.7856,40.7942,200641.0
2020-12-18 10:05:00,47.32,47.38,47.31,47.38,48485.0,40.7942,40.846,40.7856,40.846,48485.0
2020-12-18 10:10:00,47.38,47.38,47.35,47.36,264878.0,40.846,40.846,40.8201,40.8287,264878.0
2020-12-18 10:15:00,47.36,47.37,47.33,47.34,63087.0,40.8287,40.8373,40.8029,40.8115,63087.0
2020-12-18 10:20:00,47.33,47.34,47.3,47.31,66718.0,40.8029,40.8115,40.777,40.7856,66718.0
2020-12-18 10:25:00,47.31,47.34,47.28,47.3,43029.0,40.7856,40.8115,40.7598,40.777,43029.0
2020-12-18 10:30:00,47.3,47.32,47.29,47.3,45073.0,40.777,40.7942,40.7684,40.777,45073.0
2020-12-18 10:35:00,47.3,47.33,47.28,47.3,97282.0,40.777,40.8029,40.7598,40.777,97282.0
2020-12-18 10:40:00,47.32,47.32,47.28,47.32,62482.0,40.7942,40.7942,40.7598,40.7942,62482.0
2020-12-18 10:45:00,47.32,47.32,47.27,47.28,83376.0,40.7942,40.7942,40.7511,40.7598,83376.0
2020-12-18 10:50:00,47.28,47.3,47.28,47.3,37277.0,40.7598,40.777,40.7598,40.777,37277.0
2020-12-18 10:55:00,47.29,47.35,47.29,47.32,75340.0,40.7684,40.8201,40.7684,40.7942,75340.0
2020-12-18 11:00:00,47.32,47.33,47.3,47.31,61788.0,40.7942,40.8029,40.777,40.7856,61788.0
2020-12-18 11:05:00,47.32,47.32,47.29,47.32,116828.0,40.7942,40.7942,40.7684,40.7942,116828.0
2020-12-18 11:10:00,47.31,47.32,47.25,47.27,54766.0,40.7856,40.7942,40.7339,40.7511,54766.0
2020-12-18 11:15:00,47.26,47.28,47.23,47.27,44986.0,40.7425,40.7598,40.7167,40.7511,44986.0
2020-12-18 11:20:00,47.27,47.3,47.26,47.29,42074.0,40.7511,40.777,40.7425,40.7684,42074.0
2020-12-18 11:25:00,47.29,47.29,47.25,47.26,163919.0,40.7684,40.7684,40.7339,40.7425,163919.0
2020-12-18 11:30:00,47.26,47.28,47.23,47.26,164910.0,40.7425,40.7598,40.7167,40.7425,164910.0
2020-12-18 11:35:00,47.26,47.26,47.23,47.25,125390.0,40.7425,40.7425,40.7167,40.7339,125390.0
2020-12-18 11:40:00,47.25,47.26,47.22,47.26,53472.0,40.7339,40.7425,40.708,40.7425,53472.0
2020-12-18 11:45:00,47.26,47.28,47.25,47.28,72385.0,40.7425,40.7598,40.7339,40.7598,72385.0
2020-12-18 11:50:00,47.28,47.3,47.27,47.29,117077.0,40.7598,40.777,40.7511,40.7684,117077.0
2020-12-18 11:55:00,47.29,47.3,47.27,47.28,59206.0,40.7684,40.777,40.7511,40.7598,59206.0
2020-12-18 12:00:00,47.28,47.31,47.28,47.31,35684.0,40.7598,40.7856,40.7598,40.7856,35684.0
2020-12-18 12:05:00,47.3,47.32,47.28,47.29,36931.0,40.777,40.7942,40.7598,40.7684,36931.0
2020-12-18 12:10:00,47.29,47.3,47.27,47.3,62844.0,40.7684,40.777,40.7511,40.777,62844.0
2020-12-18 12:15:00,47.3,47.31,47.3,47.3,57594.0,40.777,40.7856,40.777,40.777,57594.0
2020-12-18 12:20:00,47.3,47.31,47.28,47.3,29756.0,40.777,40.7856,40.7598,40.777,29756.0
2020-12-18 12:25:00,47.29,47.31,47.29,47.31,39452.0,40.7684,40.7856,40.7684,40.7856,39452.0
2020-12-18 12:30:00,47.31,47.33,47.3,47.32,37196.0,40.7856,40.8029,40.777,40.7942,37196.0
2020-12-18 12:35:00,47.32,47.36,47.31,47.34,44893.0,40.7942,40.8287,40.7856,40.8115,44893.0
2020-12-18 12:40:00,47.35,47.36,47.34,47.36,44028.0,40.8201,40.8287,40.8115,40.8287,44028.0
2020-12-18 12:45:00,47.36,47.36,47.33,47.33,42826.0,40.8287,40.8287,40.8029,40.8029,42826.0
2020-12-18 12:50:00,47.34,47.34,47.31,47.32,42197.0,40.8115,40.8115,40.7856,40.7942,42197.0
2020-12-18 12:55:00,47.32,47.32,47.3,47.31,55038.0,40.7942,40.7942,40.777,40.7856,55038.0
2020-12-18 13:00:00,47.3,47.32,47.3,47.32,35446.0,40.777,40.7942,40.777,40.7942,35446.0
2020-12-18 13:05:00,47.32,47.32,47.3,47.32,28824.0,40.7942,40.7942,40.777,40.7942,28824.0
2020-12-18 13:10:00,47.31,47.33,47.31,47.33,39090.0,40.7856,40.8029,40.7856,40.8029,39090.0
2020-12-18 13:15:00,47.32,47.33,47.3,47.3,47649.0,40.7942,40.8029,40.777,40.777,47649.0
2020-12-18 13:20:00,47.3,47.31,47.27,47.3,84105.0,40.777,40.7856,40.7511,40.777,84105.0
2020-12-18 13:25:00,47.29,47.31,47.28,47.3,40215.0,40.7684,40.7856,40.7598,40.777,40215.0
2020-12-18 13:30:00,47.3,47.31,47.27,47.28,39257.0,40.777,40.7856,40.7511,40.7598,39257.0
2020-12-18 13:35:00,47.28,47.29,47.26,47.27,80738.0,40.7598,40.7684,40.7425,40.7511,80738.0
2020-12-18 13:40:00,47.27,47.3,47.27,47.3,46027.0,40.7511,40.777,40.7511,40.777,46027.0
2020-12-18 13:45:00,47.3,47.3,47.28,47.29,75784.0,40.777,40.777,40.7598,40.7684,75784.0
2020-12-18 13:50:00,47.28,47.29,47.27,47.29,31916.0,40.7598,40.7684,40.7511,40.7684,31916.0
2020-12-18 13:55:00,47.28,47.29,47.27,47.28,152552.0,40.7598,40.7684,40.7511,40.7598,152552.0
2020-12-18 14:00:00,47.29,47.29,47.24,47.25,60962.0,40.7684,40.7684,40.7253,40.7339,60962.0
2020-12-18 14:05:00,47.25,47.27,47.25,47.26,62771.0,40.7339,40.7511,40.7339,40.7425,62771.0
2020-12-18 14:10:00,47.27,47.27,47.25,47.26,68783.0,40.7511,40.7511,40.7339,40.7425,68783.0
2020-12-18 14:15:00,47.26,47.27,47.24,47.26,286188.0,40.7425,40.7511,40.7253,40.7425,286188.0
2020-12-18 14:20:00,47.26,47.27,47.25,47.26,32552.0,40.7425,40.7511,40.7339,40.7425,32552.0
2020-12-18 14:25:00,47.26,47.27,47.24,47.26,113715.0,40.7425,40.7511,40.7253,40.7425,113715.0
2020-12-18 14:30:00,47.25,47.27,47.25,47.26,71044.0,40.7339,40.7511,40.7339,40.7425,71044.0
2020-12-18 14:35:00,47.26,47.27,47.25,47.25,88251.0,40.7425,40.7511,40.7339,40.7339,88251.0
2020-12-18 14:40:00,47.25,47.26,47.23,47.24,56509.0,40.7339,40.7425,40.7167,40.7253,56509.0
2020-12-18 14:45:00,47.24,47.25,47.22,47.24,93681.0,40.7253,40.7339,40.708,40.7253,93681.0
2020-12-18 14:50:00,47.23,47.24,47.22,47.23,59609.0,40.7167,40.7253,40.708,40.7167,59609.0
2020-12-18 14:55:00,47.23,47.24,47.21,47.24,49630.0,40.7167,40.7253,40.6994,40.7253,49630.0
2020-12-18 15:00:00,47.24,47.24,47.2,47.2,41676.0,40.7253,40.7253,40.6908,40.6908,41676.0
2020-12-18 15:05:00,47.21,47.23,47.2,47.21,84711.0,40.6994,40.7167,40.6908,40.6994,84711.0
2020-12-18 15:10:00,47.22,47.22,47.19,47.21,56674.0,40.708,40.708,40.6822,40.6994,56674.0
2020-12-18 15:15:00,47.21,47.23,47.2,47.21,63002.0,40.6994,40.7167,40.6908,40.6994,63002.0
2020-12-18 15:20:00,47.21,47.21,47.17,47.2,77359.0,40.6994,40.6994,40.6649,40.6908,77359.0
2020-12-18 15:25:00,47.2,47.2,47.18,47.19,121061.0,40.6908,40.6908,40.6736,40.6822,121061.0
2020-12-18 15:30:00,47.18,47.2,47.17,47.2,120878.0,40.6736,40.6908,40.6649,40.6908,120878.0
2020-12-18 15:35:00,47.19,47.2,47.17,47.18,99401.0,40.6822,40.6908,40.6649,40.6736,99401.0
2020-12-18 15:40:00,47.17,47.23,47.16,47.22,72317.0,40.6649,40.7167,40.6563,40.708,72317.0
2020-12-18 15:45:00,47.22,47.25,47.21,47.23,101121.0,40.708,40.7339,40.6994,40.7167,101121.0
2020-12-18 15:50:00,47.23,47.3,47.21,47.27,323421.0,40.7167,40.777,40.6994,40.7511,323421.0
2020-12-18 15:55:00,47.28,47.33,47.22,47.23,559411.0,40.7598,40.8029,40.708,40.7167,559411.0
2020-12-21 09:30:00,45.72,45.8,45.71,45.8,438074.0,39.7681,39.8377,39.7594,39.8377,438074.0
2020-12-21 09:35:00,45.8,45.84,45.79,45.81,94175.0,39.8377,39.8725,39.829,39.8464,94175.0
2020-12-21 09:40:00,45.81,45.83,45.76,45.78,52718.0,39.8464,39.8638,39.8029,39.8203,52718.0
2020-12-21 09:45:00,45.79,45.8,45.72,45.75,65956.0,39.829,39.8377,39.7681,39.7942,65956.0
2020-12-21 09:50:00,45.75,45.82,45.74,45.79,93664.0,39.7942,39.8551,39.7855,39.829,93664.0
2020-12-21 09:55:00,45.79,45.8,45.72,45.73,69534.0,39.829,39.8377,39.7681,39.7768,69534.0
2020-12-21 10:00:00,45.72,45.79,45.69,45.71,249876.0,39.7681,39.829,39.742,39.7594,249876.0
2020-12-21 10:05:00,45.7,45.7,45.63,45.64,152924.0,39.7507,39.7507,39.6898,39.6985,152924.0
2020-12-21 10:10:00,45.64,45.68,45.63,45.64,192125.0,39.6985,39.7333,39.6898,39.6985,192125.0
2020-12-21 10:15:00,45.62,45.68,45.6,45.62,118729.0,39.6811,39.7333,39.6637,39.6811,118729.0
2020-12-21 10:20:00,45.63,45.69,45.61,45.66,92890.0,39.6898,39.742,39.6724,39.7159,92890.0
2020-12-21 10:25:00,45.65,45.69,45.64,45.68,110853.0,39.7072,39.742,39.6985,39.7333,110853.0
2020-12-21 10:30:00,45.67,45.75,45.64,45.73,100182.0,39.7246,39.7942,39.6985,39.7768,100182.0
2020-12-21 10:35:00,45.74,45.76,45.69,45.74,141256.0,39.7855,39.8029,39.742,39.7855,141256.0
2020-12-21 10:40:00,45.73,45.77,45.71,45.75,89925.0,39.7768,39.8116,39.7594,39.7942,89925.0
2020-12-21 10:45:00,45.75,45.78,45.7,45.77,140161.0,39.7942,39.8203,39.7507,39.8116,140161.0
2020-12-21 10:50:00,45.76,45.83,45.76,45.81,461406.0,39.8029,39.8638,39.8029,39.8464,461406.0
2020-12-21 10:55:00,45.81,45.85,45.8,45.8,73632.0,39.8464,39.8812,39.8377,39.8377,73632.0
2020-12-21 11:00:00,45.8,45.92,45.8,45.91,82010.0,39.8377,39.942,39.8377,39.9333,82010.0
2020-12-21 11:05:00,45.92,45.92,45.87,45.9,328118.0,39.942,39.942,39.8986,39.9246,328118.0
2020-12-21 11:10:00,45.9,45.92,45.86,45.9,92761.0,39.9246,39.942,39.8899,39.9246,92761.0
2020-12-21 11:15:00,45.91,45.92,45.87,45.91,68604.0,39.9333,39.942,39.8986,39.9333,68604.0
2020-12-21 11:20:00,45.9,45.96,45.89,45.95,107805.0,39.9246,39.9768,39.9159,39.9681,107805.0
2020-12-21 11:25:00,45.94,45.98,45.91,45.93,200876.0,39.9594,39.9942,39.9333,39.9507,200876.0
2020-12-21 11:30:00,45.93,45.96,45.9,45.9,76209.0,39.9507,39.9768,39.9246,39.9246,76209.0
2020-12-21 11:35:00,45.92,45.99,45.91,45.98,101998.0,39.942,40.0029,39.9333,39.9942,101998.0
2020-12-21 11:40:00,45.98,46.02,45.98,46.0,132730.0,39.9942,40.029,39.9942,40.0116,132730.0
2020-12-21 11:45:00,46.02,46.03,46.0,46.02,70591.0,40.029,40.0377,40.0116,40.029,70591.0
2020-12-21 11:50:00,46.02,46.05,46.01,46.04,60040.0,40.029,40.0551,40.0203,40.0464,60040.0
2020-12-21 11:55:00,46.03,46.04,46.02,46.03,91740.0,40.0377,40.0464,40.029,40.0377,91740.0
2020-12-21 12:00:00,46.03,46.05,46.02,46.05,93930.0,40.0377,40.0551,40.029,40.0551,93930.0
2020-12-21 12:05:00,46.05,46.05,46.02,46.05,69090.0,40.0551,40.0551,40.029,40.0551,69090.0
2020-12-21 12:10:00,46.05,46.06,46.02,46.03,164167.0,40.0551,40.0638,40.029,40.0377,164167.0
2020-12-21 12:15:00,46.03,46.04,46.02,46.03,172100.0,40.0377,40.0464,40.029,40.0377,172100.0
2020-12-21 12:20:00,46.03,46.08,46.02,46.08,97097.0,40.0377,40.0812,40.029,40.0812,97097.0
2020-12-21 12:25:00,46.08,46.09,46.07,46.08,74242.0,40.0812,40.0899,40.0725,40.0812,74242.0
2020-12-21 12:30:00,46.09,46.12,46.09,46.12,132153.0,40.0899,40.116,40.0899,40.116,132153.0
2020-12-21 12:35:00,46.12,46.14,46.11,46.14,191420.0,40.116,40.1334,40.1073,40.1334,191420.0
2020-12-21 12:40:00,46.13,46.14,46.1,46.1,157019.0,40.1247,40.1334,40.0986,40.0986,157019.0
2020-12-21 12:45:00,46.11,46.15,46.1,46.15,179118.0,40.1073,40.1421,40.0986,40.1421,179118.0
2020-12-21 12:50:00,46.14,46.2,46.14,46.18,167459.0,40.1334,40.1856,40.1334,40.1682,167459.0
2020-12-21 12:55:00,46.18,46.2,46.17,46.2,70195.0,40.1682,40.1856,40.1595,40.1856,70195.0
2020-12-21 13:00:00,46.2,46.22,46.18,46.2,75697.0,40.1856,40.203,40.1682,40.1856,75697.0
2020-12-21 13:05:00,46.2,46.23,46.19,46.21,35821.0,40.1856,40.2117,40.1769,40.1943,35821.0
2020-12-21 13:10:00,46.21,46.22,46.19,46.2,38636.0,40.1943,40.203,40.1769,40.1856,38636.0
2020-12-21 13:15:00,46.21,46.23,46.2,46.23,20958.0,40.1943,40.2117,40.1856,40.2117,20958.0
2020-12-21 13:20:00,46.23,46.23,46.19,46.21,85465.0,40.2117,40.2117,40.1769,40.1943,85465.0
2020-12-21 13:25:00,46.2,46.23,46.13,46.22,326969.0,40.1856,40.2117,40.1247,40.203,326969.0
2020-12-21 13:30:00,46.22,46.25,46.22,46.25,57162.0,40.203,40.2291,40.203,40.2291,57162.0
2020-12-21 13:35:00,46.25,46.26,46.24,46.26,46540.0,40.2291,40.2378,40.2204,40.2378,46540.0
2020-12-21 13:40:00,46.26,46.3,46.25,46.3,97410.0,40.2378,40.2726,40.2291,40.2726,97410.0
2020-12-21 13:45:00,46.29,46.3,46.26,46.28,116360.0,40.2639,40.2726,40.2378,40.2552,116360.0
2020-12-21 13:50:00,46.28,46.3,46.27,46.29,25452.0,40.2552,40.2726,40.2465,40.2639,25452.0
2020-12-21 13:55:00,46.3,46.31,46.27,46.27,51245.0,40.2726,40.2813,40.2465,40.2465,51245.0
2020-12-21 14:00:00,46.27,46.28,46.25,46.27,135790.0,40.2465,40.2552,40.2291,40.2465,135790.0
2020-12-21 14:05:00,46.27,46.3,46.25,46.29,61730.0,40.2465,40.2726,40.2291,40.2639,61730.0
2020-12-21 14:10:00,46.29,46.3,46.26,46.29,102141.0,40.2639,40.2726,40.2378,40.2639,102141.0
2020-12-21 14:15:00,46.28,46.31,46.28,46.29,47328.0,40.2552,40.2813,40.2552,40.2639,47328.0
2020-12-21 14:20:00,46.29,46.35,46.28,46.33,104988.0,40.2639,40.3161,40.2552,40.2987,104988.0
2020-12-21 14:25:00,46.33,46.34,46.32,46.33,200195.0,40.2987,40.3074,40.29,40.2987,200195.0
2020-12-21 14:30:00,46.33,46.35,46.32,46.34,156851.0,40.2987,40.3161,40.29,40.3074,156851.0
2020-12-21 14:35:00,46.34,46.38,46.33,46.36,148667.0,40.3074,40.3422,40.2987,40.3248,148667.0
2020-12-21 14:40:00,46.36,46.36,46.33,46.35,45025.0,40.3248,40.3248,40.2987,40.3161,45025.0
2020-12-21 14:45:00,46.34,46.36,46.34,46.35,80626.0,40.3074,40.3248,40.3074,40.3161,80626.0
2020-12-21 14:50:00,46.34,46.37,46.34,46.36,84048.0,40.3074,40.3335,40.3074,40.3248,84048.0
2020-12-21 14:55:00,46.35,46.36,46.32,46.34,335126.0,40.3161,40.3248,40.29,40.3074,335126.0
2020-12-21 15:00:00,46.34,46.37,46.34,46.35,61147.0,40.3074,40.3335,40.3074,40.3161,61147.0
2020-12-21 15:05:00,46.35,46.35,46.29,46.3,117851.0,40.3161,40.3161,40.2639,40.2726,117851.0
2020-12-21 15:10:00,46.29,46.33,46.27,46.32,122386.0,40.2639,40.2987,40.2465,40.29,122386.0
2020-12-21 15:15:00,46.31,46.32,46.29,46.31,79498.0,40.2813,40.29,40.2639,40.2813,79498.0
2020-12-21 15:20:00,46.31,46.32,46.29,46.3,57684.0,40.2813,40.29,40.2639,40.2726,57684.0
2020-12-21 15:25:00,46.32,46.34,46.31,46.32,156705.0,40.29,40.3074,40.2813,40.29,156705.0
2020-12-21 15:30:00,46.32,46.32,46.21,46.23,73124.0,40.29,40.29,40.1943,40.2117,73124.0
2020-12-21 15:35:00,46.22,46.27,46.19,46.27,279714.0,40.203,40.2465,40.1769,40.2465,279714.0
2020-12-21 15:40:00,46.28,46.29,46.25,46.26,104667.0,40.2552,40.2639,40.2291,40.2378,104667.0
2020-12-21 15:45:00,46.25,46.28,46.25,46.27,121540.0,40.2291,40.2552,40.2291,40.2465,121540.0
2020-12-21 15:50:00,46.27,46.27,46.2,46.25,203724.0,40.2465,40.2465,40.1856,40.2291,203724.0
2020-12-21 15:55:00,46.25,46.3,46.24,46.28,332405.0,40.2291,40.2726,40.2204,40.2552,332405.0
2020-12-22 09:30:00,46.16,46.16,46.09,46.09,222400.0,40.1508,40.1508,40.0899,40.0899,222400.0
2020-12-22 09:35:00,46.09,46.11,46.08,46.09,140278.0,40.0899,40.1073,40.0812,40.0899,140278.0
2020-12-22 09:40:00,46.09,46.09,46.05,46.05,269826.0,40.0899,40.0899,40.0551,40.0551,269826.0
2020-12-22 09:45:00,46.05,46.1,46.05,46.07,106994.0,40.0551,40.0986,40.0551,40.0725,106994.0
2020-12-22 09:50:00,46.07,46.08,46.04,46.06,39482.0,40.0725,40.0812,40.0464,40.0638,39482.0
2020-12-22 09:55:00,46.07,46.08,46.04,46.06,73085.0,40.0725,40.0812,40.0464,40.0638,73085.0
2020-12-22 10:00:00,46.06,46.08,46.02,46.06,271371.0,40.0638,40.0812,40.029,40.0638,271371.0
2020-12-22 10:05:00,46.05,46.11,46.04,46.1,107405.0,40.0551,40.1073,40.0464,40.0986,107405.0
2020-12-22 10:10:00,46.11,46.11,46.0,46.01,95666.0,40.1073,40.1073,40.0116,40.0203,95666.0
2020-12-22 10:15:00,46.01,46.07,46.0,46.07,131525.0,40.0203,40.0725,40.0116,40.0725,131525.0
2020-12-22 10:20:00,46.06,46.09,46.05,46.08,67251.0,40.0638,40.0899,40.0551,40.0812,67251.0
2020-12-22 10:25:00,46.09,46.13,46.07,46.13,126971.0,40.0899,40.1247,40.0725,40.1247,126971.0
2020-12-22 10:30:00,46.12,46.16,46.12,46.15,56452.0,40.116,40.1508,40.116,40.1421,56452.0
2020-12-22 10:35:00,46.16,46.2,46.15,46.19,55521.0,40.1508,40.1856,40.1421,40.1769,55521.0
2020-12-22 10:40:00,46.2,46.2,46.18,46.18,51860.0,40.1856,40.1856,40.1682,40.1682,51860.0
2020-12-22 10:45:00,46.18,46.19,46.13,46.13,50440.0,40.1682,40.1769,40.1247,40.1247,50440.0
2020-12-22 10:50:00,46.12,46.13,46.1,46.11,85838.0,40.116,40.1247,40.0986,40.1073,85838.0
2020-12-22 10:55:00,46.11,46.11,46.06,46.09,96979.0,40.1073,40.1073,40.0638,40.0899,96979.0
2020-12-22 11:00:00,46.09,46.1,46.05,46.09,68795.0,40.0899,40.0986,40.0551,40.0899,68795.0
2020-12-22 11:05:00,46.09,46.13,46.08,46.12,100025.0,40.0899,40.1247,40.0812,40.116,100025.0
2020-12-22 11:10:00,46.12,46.15,46.12,46.15,54985.0,40.116,40.1421,40.116,40.1421,54985.0
2020-12-22 11:15:00,46.15,46.19,46.14,46.19,92940.0,40.1421,40.1769,40.1334,40.1769,92940.0
2020-12-22 11:20:00,46.19,46.19,46.14,46.17,94558.0,40.1769,40.1769,40.1334,40.1595,94558.0
2020-12-22 11:25:00,46.17,46.18,46.13,46.15,84735.0,40.1595,40.1682,40.1247,40.1421,84735.0
2020-12-22 11:30:00,46.16,46.17,46.06,46.1,46664.0,40.1508,40.1595,40.0638,40.0986,46664.0
2020-12-22 11:35:00,46.1,46.11,46.03,46.05,130868.0,40.0986,40.1073,40.0377,40.0551,130868.0
2020-12-22 11:40:00,46.04,46.05,46.0,46.03,51507.0,40.0464,40.0551,40.0116,40.0377,51507.0
2020-12-22 11:45:00,46.02,46.05,46.0,46.02,34327.0,40.029,40.0551,40.0116,40.029,34327.0
2020-12-22 11:50:00,46.03,46.05,46.01,46.05,67574.0,40.0377,40.0551,40.0203,40.0551,67574.0
2020-12-22 11:55:00,46.04,46.08,46.03,46.08,41710.0,40.0464,40.0812,40.0377,40.0812,41710.0
2020-12-22 12:00:00,46.08,46.1,46.07,46.09,58064.0,40.0812,40.0986,40.0725,40.0899,58064.0
2020-12-22 12:05:00,46.09,46.1,46.07,46.08,46598.0,40.0899,40.0986,40.0725,40.0812,46598.0
2020-12-22 12:10:00,46.08,46.11,46.07,46.11,127964.0,40.0812,40.1073,40.0725,40.1073,127964.0
2020-12-22 12:15:00,46.11,46.12,46.1,46.12,134290.0,40.1073,40.116,40.0986,40.116,134290.0
2020-12-22 12:20:00,46.12,46.12,46.1,46.1,66385.0,40.116,40.116,40.0986,40.0986,66385.0
2020-12-22 12:25:00,46.09,46.1,46.08,46.09,46881.0,40.0899,40.0986,40.0812,40.0899,46881.0
2020-12-22 12:30:00,46.08,46.11,46.08,46.11,50180.0,40.0812,40.1073,40.0812,40.1073,50180.0
2020-12-22 12:35:00,46.11,46.13,46.11,46.11,39875.0,40.1073,40.1247,40.1073,40.1073,39875.0
2020-12-22 12:40:00,46.12,46.12,46.09,46.12,60373.0,40.116,40.116,40.0899,40.116,60373.0
2020-12-22 12:45:00,46.13,46.13,46.1,46.12,35105.0,40.1247,40.1247,40.0986,40.116,35105.0
2020-12-22 12:50:00,46.12,46.12,46.1,46.12,36561.0,40.116,40.116,40.0986,40.116,36561.0
2020-12-22 12:55:00,46.12,46.13,46.11,46.13,87780.0,40.116,40.1247,40.1073,40.1247,87780.0
2020-12-22 13:00:00,46.14,46.14,46.12,46.13,25021.0,40.1334,40.1334,40.116,40.1247,25021.0
2020-12-22 13:05:00,46.13,46.14,46.12,46.12,25535.0,40.1247,40.1334,40.116,40.116,25535.0
2020-12-22 13:10:00,46.13,46.15,46.13,46.15,42063.0,40.1247,40.1421,40.1247,40.1421,42063.0
2020-12-22 13:15:00,46.14,46.16,46.14,46.14,68056.0,40.1334,40.1508,40.1334,40.1334,68056.0
2020-12-22 13:20:00,46.15,46.16,46.14,46.15,45397.0,40.1421,40.1508,40.1334,40.1421,45397.0
2020-12-22 13:25:00,46.15,46.16,46.14,46.15,38062.0,40.1421,40.1508,40.1334,40.1421,38062.0
2020-12-22 13:30:00,46.16,46.17,46.15,46.16,81602.0,40.1508,40.1595,40.1421,40.1508,81602.0
2020-12-22 13:35:00,46.15,46.17,46.14,46.16,88209.0,40.1421,40.1595,40.1334,40.1508,88209.0
2020-12-22 13:40:00,46.15,46.15,46.13,46.14,40396.0,40.1421,40.1421,40.1247,40.1334,40396.0
2020-12-22 13:45:00,46.14,46.14,46.11,46.12,27842.0,40.1334,40.1334,40.1073,40.116,27842.0
2020-12-22 13:50:00,46.12,46.16,46.12,46.16,70108.0,40.116,40.1508,40.116,40.1508,70108.0
2020-12-22 13:55:00,46.16,46.17,46.14,46.14,98226.0,40.1508,40.1595,40.1334,40.1334,98226.0
2020-12-22 14:00:00,46.15,46.15,46.14,46.15,38763.0,40.1421,40.1421,40.1334,40.1421,38763.0
2020-12-22 14:05:00,46.15,46.15,46.13,46.14,109671.0,40.1421,40.1421,40.1247,40.1334,109671.0
2020-12-22 14:10:00,46.14,46.15,46.13,46.15,28172.0,40.1334,40.1421,40.1247,40.1421,28172.0
2020-12-22 14:15:00,46.15,46.16,46.14,46.15,101870.0,40.1421,40.1508,40.1334,40.1421,101870.0
2020-12-22 14:20:00,46.16,46.16,46.14,46.14,42555.0,40.1508,40.1508,40.1334,40.1334,42555.0
2020-12-22 14:25:00,46.15,46.15,46.13,46.15,38838.0,40.1421,40.1421,40.1247,40.1421,38838.0
2020-12-22 14:30:00,46.14,46.15,46.13,46.14,175815.0,40.1334,40.1421,40.1247,40.1334,175815.0
2020-12-22 14:35:00,46.14,46.14,46.09,46.1,61426.0,40.1334,40.1334,40.0899,40.0986,61426.0
2020-12-22 14:40:00,46.1,46.11,46.08,46.11,51089.0,40.0986,40.1073,40.0812,40.1073,51089.0
2020-12-22 14:45:00,46.1,46.13,46.09,46.13,58783.0,40.0986,40.1247,40.0899,40.1247,58783.0
2020-12-22 14:50:00,46.13,46.14,46.11,46.12,52346.0,40.1247,40.1334,40.1073,40.116,52346.0
2020-12-22 14:55:00,46.12,46.15,46.11,46.14,48186.0,40.116,40.1421,40.1073,40.1334,48186.0
2020-12-22 15:00:00,46.15,46.15,46.13,46.14,94101.0,40.1421,40.1421,40.1247,40.1334,94101.0
2020-12-22 15:05:00,46.14,46.14,46.1,46.11,44872.0,40.1334,40.1334,40.0986,40.1073,44872.0
2020-12-22 15:10:00,46.1,46.11,46.08,46.11,49679.0,40.0986,40.1073,40.0812,40.1073,49679.0
2020-12-22 15:15:00,46.11,46.12,46.09,46.09,145442.0,40.1073,40.116,40.0899,40.0899,145442.0
2020-12-22 15:20:00,46.09,46.11,46.08,46.09,92244.0,40.0899,40.1073,40.0812,40.0899,92244.0
2020-12-22 15:25:00,46.09,46.09,46.07,46.08,43880.0,40.0899,40.0899,40.0725,40.0812,43880.0
2020-12-22 15:30:00,46.07,46.09,46.06,46.09,105557.0,40.0725,40.0899,40.0638,40.0899,105557.0
2020-12-22 15:35:00,46.09,46.1,46.07,46.08,84909.0,40.0899,40.0986,40.0725,40.0812,84909.0
2020-12-22 15:40:00,46.08,46.09,46.06,46.09,119005.0,40.0812,40.0899,40.0638,40.0899,119005.0
2020-12-22 15:45:00,46.09,46.15,46.08,46.13,201025.0,40.0899,40.1421,40.0812,40.1247,201025.0
2020-12-22 15:50:00,46.12,46.15,46.11,46.12,281601.0,40.116,40.1421,40.1073,40.116,281601.0
2020-12-22 15:55:00,46.12,46.17,46.12,46.14,890146.0,40.116,40.1595,40.116,40.1334,890146.0
2020-12-23 09:30:00,46.54,46.57,46.53,46.56,261190.0,40.4813,40.5074,40.4726,40.4987,261190.0
2020-12-23 09:35:00,46.55,46.59,46.54,46.58,100691.0,40.49,40.5248,40.4813,40.5161,100691.0
2020-12-23 09:40:00,46.58,46.62,46.58,46.6,98377.0,40.5161,40.5509,40.5161,40.5335,98377.0
2020-12-23 09:45:00,46.6,46.61,46.54,46.6,135565.0,40.5335,40.5422,40.4813,40.5335,135565.0
2020-12-23 09:50:00,46.6,46.63,46.6,46.61,134254.0,40.5335,40.5596,40.5335,40.5422,134254.0
2020-12-23 09:55:00,46.61,46.62,46.55,46.58,167159.0,40.5422,40.5509,40.49,40.5161,167159.0
2020-12-23 10:00:00,46.59,46.65,46.58,46.61,289167.0,40.5248,40.577,40.5161,40.5422,289167.0
2020-12-23 10:05:00,46.62,46.64,46.57,46.59,123418.0,40.5509,40.5683,40.5074,40.5248,123418.0
2020-12-23 10:10:00,46.59,46.61,46.57,46.6,307157.0,40.5248,40.5422,40.5074,40.5335,307157.0
2020-12-23 10:15:00,46.59,46.61,46.52,46.55,181069.0,40.5248,40.5422,40.4639,40.49,181069.0
2020-12-23 10:20:00,46.55,46.56,46.5,46.52,150620.0,40.49,40.4987,40.4465,40.4639,150620.0
2020-12-23 10:25:00,46.52,46.55,46.51,46.53,37201.0,40.4639,40.49,40.4552,40.4726,37201.0
2020-12-23 10:30:00,46.53,46.57,46.52,46.55,104636.0,40.4726,40.5074,40.4639,40.49,104636.0
2020-12-23 10:35:00,46.55,46.57,46.54,46.56,42418.0,40.49,40.5074,40.4813,40.4987,42418.0
2020-12-23 10:40:00,46.55,46.57,46.52,46.56,62187.0,40.49,40.5074,40.4639,40.4987,62187.0
2020-12-23 10:45:00,46.57,46.57,46.54,46.55,68152.0,40.5074,40.5074,40.4813,40.49,68152.0
2020-12-23 10:50:00,46.56,46.57,46.52,46.53,51488.0,40.4987,40.5074,40.4639,40.4726,51488.0
2020-12-23 10:55:00,46.54,46.56,46.51,46.55,53781.0,40.4813,40.4987,40.4552,40.49,53781.0
2020-12-23 11:00:00,46.55,46.58,46.54,46.57,57456.0,40.49,40.5161,40.4813,40.5074,57456.0
2020-12-23 11:05:00,46.58,46.61,46.58,46.58,111344.0,40.5161,40.5422,40.5161,40.5161,111344.0
2020-12-23 11:10:00,46.59,46.64,46.59,46.63,110794.0,40.5248,40.5683,40.5248,40.5596,110794.0
2020-12-23 11:15:00,46.62,46.63,46.6,46.63,81083.0,40.5509,40.5596,40.5335,40.5596,81083.0
2020-12-23 11:20:00,46.63,46.67,46.63,46.65,79420.0,40.5596,40.5944,40.5596,40.577,79420.0
2020-12-23 11:25:00,46.65,46.67,46.62,46.63,249481.0,40.577,40.5944,40.5509,40.5596,249481.0
2020-12-23 11:30:00,46.63,46.63,46.59,46.62,90629.0,40.5596,40.5596,40.5248,40.5509,90629.0
2020-12-23 11:35:00,46.62,46.62,46.58,46.59,93896.0,40.5509,40.5509,40.5161,40.5248,93896.0
2020-12-23 11:40:00,46.59,46.61,46.58,46.61,94944.0,40.5248,40.5422,40.5161,40.5422,94944.0
2020-12-23 11:45:00,46.61,46.63,46.6,46.62,56519.0,40.5422,40.5596,40.5335,40.5509,56519.0
2020-12-23 11:50:00,46.63,46.65,46.62,46.63,52351.0,40.5596,40.577,40.5509,40.5596,52351.0
2020-12-23 11:55:00,46.63,46.66,46.63,46.66,65408.0,40.5596,40.5857,40.5596,40.5857,65408.0
2020-12-23 12:00:00,46.66,46.67,46.64,46.66,75715.0,40.5857,40.5944,40.5683,40.5857,75715.0
2020-12-23 12:05:00,46.66,46.66,46.63,46.65,76084.0,40.5857,40.5857,40.5596,40.577,76084.0
2020-12-23 12:10:00,46.65,46.67,46.64,46.67,82302.0,40.577,40.5944,40.5683,40.5944,82302.0
2020-12-23 12:15:00,46.66,46.67,46.64,46.65,69401.0,40.5857,40.5944,40.5683,40.577,69401.0
2020-12-23 12:20:00,46.65,46.65,46.62,46.63,118339.0,40.577,40.577,40.5509,40.5596,118339.0
2020-12-23 12:25:00,46.63,46.64,46.61,46.64,106806.0,40.5596,40.5683,40.5422,40.5683,106806.0
2020-12-23 12:30:00,46.64,46.64,46.62,46.64,40849.0,40.5683,40.5683,40.5509,40.5683,40849.0
2020-12-23 12:35:00,46.64,46.64,46.62,46.64,37293.0,40.5683,40.5683,40.5509,40.5683,37293.0
2020-12-23 12:40:00,46.64,46.65,46.62,46.65,82605.0,40.5683,40.577,40.5509,40.577,82605.0
2020-12-23 12:45:00,46.65,46.66,46.62,46.63,79174.0,40.577,40.5857,40.5509,40.5596,79174.0
2020-12-23 12:50:00,46.62,46.63,46.62,46.63,46961.0,40.5509,40.5596,40.5509,40.5596,46961.0
2020-12-23 12:55:00,46.63,46.64,46.62,46.64,58112.0,40.5596,40.5683,40.5509,40.5683,58112.0
2020-12-23 13:00:00,46.64,46.64,46.63,46.64,38436.0,40.5683,40.5683,40.5596,40.5683,38436.0
2020-12-23 13:05:00,46.64,46.66,46.63,46.65,93804.0,40.5683,40.5857,40.5596,40.577,93804.0
2020-12-23 13:10:00,46.65,46.66,46.63,46.65,62755.0,40.577,40.5857,40.5596,40.577,62755.0
2020-12-23 13:15:00,46.66,46.66,46.64,46.64,63310.0,40.5857,40.5857,40.5683,40.5683,63310.0
2020-12-23 13:20:00,46.64,46.66,46.64,46.66,76419.0,40.5683,40.5857,40.5683,40.5857,76419.0
2020-12-23 13:25:00,46.65,46.66,46.63,46.66,61248.0,40.577,40.5857,40.5596,40.5857,61248.0
2020-12-23 13:30:00,46.66,46.67,46.65,46.67,31549.0,40.5857,40.5944,40.577,40.5944,31549.0
2020-12-23 13:35:00,46.66,46.68,46.66,46.68,50191.0,40.5857,40.6031,40.5857,40.6031,50191.0
2020-12-23 13:40:00,46.68,46.69,46.67,46.69,85860.0,40.6031,40.6118,40.5944,40.6118,85860.0
2020-12-23 13:45:00,46.69,46.7,46.67,46.68,70217.0,40.6118,40.6205,40.5944,40.6031,70217.0
2020-12-23 13:50:00,46.68,46.69,46.67,46.68,51347.0,40.6031,40.6118,40.5944,40.6031,51347.0
2020-12-23 13:55:00,46.68,46.68,46.65,46.67,41212.0,40.6031,40.6031,40.577,40.5944,41212.0
2020-12-23 14:00:00,46.67,46.68,46.66,46.66,99408.0,40.5944,40.6031,40.5857,40.5857,99408.0
2020-12-23 14:05:00,46.66,46.67,46.65,46.65,58410.0,40.5857,40.5944,40.577,40.577,58410.0
2020-12-23 14:10:00,46.66,46.67,46.65,46.66,79935.0,40.5857,40.5944,40.577,40.5857,79935.0
2020-12-23 14:15:00,46.66,46.67,46.64,46.65,111944.0,40.5857,40.5944,40.5683,40.577,111944.0
2020-12-23 14:20:00,46.65,46.65,46.62,46.64,71129.0,40.577,40.577,40.5509,40.5683,71129.0
2020-12-23 14:25:00,46.64,46.64,46.62,46.63,66515.0,40.5683,40.5683,40.5509,40.5596,66515.0
2020-12-23 14:30:00,46.63,46.65,46.62,46.64,83491.0,40.5596,40.577,40.5509,40.5683,83491.0
2020-12-23 14:35:00,46.64,46.64,46.63,46.64,76172.0,40.5683,40.5683,40.5596,40.5683,76172.0
2020-12-23 14:40:00,46.63,46.65,46.63,46.65,596808.0,40.5596,40.577,40.5596,40.577,596808.0
2020-12-23 14:45:00,46.65,46.65,46.63,46.65,112291.0,40.577,40.577,40.5596,40.577,112291.0
2020-12-23 14:50:00,46.65,46.65,46.63,46.64,113186.0,40.577,40.577,40.5596,40.5683,113186.0
2020-12-23 14:55:00,46.63,46.64,46.61,46.62,99839.0,40.5596,40.5683,40.5422,40.5509,99839.0
2020-12-23 15:00:00,46.62,46.62,46.6,46.61,98088.0,40.5509,40.5509,40.5335,40.5422,98088.0
2020-12-23 15:05:00,46.61,46.61,46.59,46.59,90363.0,40.5422,40.5422,40.5248,40.5248,90363.0
2020-12-23 15:10:00,46.59,46.62,46.59,46.62,119302.0,40.5248,40.5509,40.5248,40.5509,119302.0
2020-12-23 15:15:00,46.61,46.62,46.6,46.62,201960.0,40.5422,40.5509,40.5335,40.5509,201960.0
2020-12-23 15:20:00,46.61,46.62,46.59,46.59,181254.0,40.5422,40.5509,40.5248,40.5248,181254.0
2020-12-23 15:25:00,46.59,46.6,46.58,46.59,153400.0,40.5248,40.5335,40.5161,40.5248,153400.0
2020-12-23 15:30:00,46.59,46.61,46.58,46.61,110833.0,40.5248,40.5422,40.5161,40.5422,110833.0
2020-12-23 15:35:00,46.61,46.63,46.61,46.63,99230.0,40.5422,40.5596,40.5422,40.5596,99230.0
2020-12-23 15:40:00,46.63,46.65,46.62,46.65,81009.0,40.5596,40.577,40.5509,40.577,81009.0
2020-12-23 15:45:00,46.65,46.67,46.65,46.66,162889.0,40.577,40.5944,40.577,40.5857,162889.0
2020-12-23 15:50:00,46.65,46.67,46.59,46.66,284823.0,40.577,40.5944,40.5248,40.5857,284823.0
2020-12-23 15:55:00,46.66,46.71,46.64,46.65,435826.0,40.5857,40.6292,40.5683,40.577,435826.0
2020-12-24 09:30:00,46.76,46.76,46.71,46.73,692788.0,40.6727,40.6727,40.6292,40.6466,692788.0
2020-12-24 09:35:00,46.73,46.75,46.7,46.71,61190.0,40.6466,40.664,40.6205,40.6292,61190.0
2020-12-24 09:40:00,46.71,46.75,46.7,46.75,85054.0,40.6292,40.664,40.6205,40.664,85054.0
2020-12-24 09:45:00,46.75,46.75,46.73,46.73,87139.0,40.664,40.664,40.6466,40.6466,87139.0
2020-12-24 09:50:00,46.74,46.77,46.74,46.76,82808.0,40.6553,40.6814,40.6553,40.6727,82808.0
2020-12-24 09:55:00,46.75,46.77,46.74,46.77,79559.0,40.664,40.6814,40.6553,40.6814,79559.0
2020-12-24 10:00:00,46.77,46.77,46.72,46.73,164220.0,40.6814,40.6814,40.6379,40.6466,164220.0
2020-12-24 10:05:00,46.73,46.79,46.72,46.77,136489.0,40.6466,40.6988,40.6379,40.6814,136489.0
2020-12-24 10:10:00,46.77,46.78,46.75,46.75,67976.0,40.6814,40.6901,40.664,40.664,67976.0
2020-12-24 10:15:00,46.74,46.76,46.73,46.75,93663.0,40.6553,40.6727,40.6466,40.664,93663.0
2020-12-24 10:20:00,46.75,46.76,46.73,46.73,75997.0,40.664,40.6727,40.6466,40.6466,75997.0
2020-12-24 10:25:00,46.73,46.76,46.73,46.75,52826.0,40.6466,40.6727,40.6466,40.664,52826.0
2020-12-24 10:30:00,46.75,46.76,46.73,46.74,34855.0,40.664,40.6727,40.6466,40.6553,34855.0
2020-12-24 10:35:00,46.73,46.74,46.7,46.72,68074.0,40.6466,40.6553,40.6205,40.6379,68074.0
2020-12-24 10:40:00,46.72,46.72,46.69,46.72,47507.0,40.6379,40.6379,40.6118,40.6379,47507.0
2020-12-24 10:45:00,46.71,46.72,46.68,46.71,22622.0,40.6292,40.6379,40.6031,40.6292,22622.0
2020-12-24 10:50:00,46.71,46.73,46.7,46.7,49019.0,40.6292,40.6466,40.6205,40.6205,49019.0
2020-12-24 10:55:00,46.71,46.72,46.68,46.69,80659.0,40.6292,40.6379,40.6031,40.6118,80659.0
2020-12-24 11:00:00,46.69,46.71,46.68,46.71,46835.0,40.6118,40.6292,40.6031,40.6292,46835.0
2020-12-24 11:05:00,46.71,46.71,46.69,46.7,45763.0,40.6292,40.6292,40.6118,40.6205,45763.0
2020-12-24 11:10:00,46.71,46.73,46.7,46.72,40786.0,40.6292,40.6466,40.6205,40.6379,40786.0
2020-12-24 11:15:00,46.72,46.72,46.69,46.69,35595.0,40.6379,40.6379,40.6118,40.6118,35595.0
2020-12-24 11:20:00,46.7,46.72,46.69,46.69,105375.0,40.6205,40.6379,40.6118,40.6118,105375.0
2020-12-24 11:25:00,46.7,46.7,46.68,46.69,31143.0,40.6205,40.6205,40.6031,40.6118,31143.0
2020-12-24 11:30:00,46.69,46.71,46.67,46.71,72536.0,40.6118,40.6292,40.5944,40.6292,72536.0
2020-12-24 11:35:00,46.71,46.71,46.69,46.69,67403.0,40.6292,40.6292,40.6118,40.6118,67403.0
2020-12-24 11:40:00,46.7,46.7,46.68,46.69,65338.0,40.6205,40.6205,40.6031,40.6118,65338.0
2020-12-24 11:45:00,46.7,46.7,46.67,46.67,33077.0,40.6205,40.6205,40.5944,40.5944,33077.0
2020-12-24 11:50:00,46.68,46.69,46.66,46.69,138623.0,40.6031,40.6118,40.5857,40.6118,138623.0
2020-12-24 11:55:00,46.69,46.69,46.67,46.68,24274.0,40.6118,40.6118,40.5944,40.6031,24274.0
2020-12-24 12:00:00,46.67,46.68,46.64,46.65,88674.0,40.5944,40.6031,40.5683,40.577,88674.0
2020-12-24 12:05:00,46.65,46.67,46.64,46.67,82030.0,40.577,40.5944,40.5683,40.5944,82030.0
2020-12-24 12:10:00,46.67,46.69,46.66,46.68,123863.0,40.5944,40.6118,40.5857,40.6031,123863.0
2020-12-24 12:15:00,46.69,46.69,46.67,46.69,94024.0,40.6118,40.6118,40.5944,40.6118,94024.0
2020-12-24 12:20:00,46.69,46.69,46.67,46.69,98257.0,40.6118,40.6118,40.5944,40.6118,98257.0
2020-12-24 12:25:00,46.69,46.71,46.68,46.71,77161.0,40.6118,40.6292,40.6031,40.6292,77161.0
2020-12-24 12:30:00,46.71,46.73,46.71,46.73,59102.0,40.6292,40.6466,40.6292,40.6466,59102.0
2020-12-24 12:35:00,46.73,46.73,46.71,46.72,38810.0,40.6466,40.6466,40.6292,40.6379,38810.0
2020-12-24 12:40:00,46.72,46.72,46.7,46.72,165498.0,40.6379,40.6379,40.6205,40.6379,165498.0
2020-12-24 12:45:00,46.71,46.74,46.71,46.74,52581.0,40.6292,40.6553,40.6292,40.6553,52581.0
2020-12-24 12:50:00,46.74,46.76,46.74,46.75,88214.0,40.6553,40.6727,40.6553,40.664,88214.0
2020-12-24 12:55:00,46.75,46.79,46.74,46.77,218574.0,40.664,40.6988,40.6553,40.6814,218574.0
2020-12-28 09:30:00,47.25,47.25,47.17,47.19,205678.0,41.0989,41.0989,41.0293,41.0467,205678.0
2020-12-28 09:35:00,47.2,47.21,47.16,47.19,54730.0,41.0554,41.0641,41.0206,41.0467,54730.0
2020-12-28 09:40:00,47.19,47.21,47.18,47.2,62525.0,41.0467,41.0641,41.038,41.0554,62525.0
2020-12-28 09:45:00,47.19,47.26,47.18,47.24,124927.0,41.0467,41.1076,41.038,41.0902,124927.0
2020-12-28 09:50:00,47.25,47.25,47.21,47.23,73811.0,41.0989,41.0989,41.0641,41.0815,73811.0
2020-12-28 09:55:00,47.22,47.24,47.22,47.22,88919.0,41.0728,41.0902,41.0728,41.0728,88919.0
2020-12-28 10:00:00,47.23,47.24,47.21,47.23,129750.0,41.0815,41.0902,41.0641,41.0815,129750.0
2020-12-28 10:05:00,47.23,47.23,47.19,47.21,63596.0,41.0815,41.0815,41.0467,41.0641,63596.0
2020-12-28 10:10:00,47.21,47.25,47.2,47.23,138934.0,41.0641,41.0989,41.0554,41.0815,138934.0
2020-12-28 10:15:00,47.23,47.23,47.21,47.22,66998.0,41.0815,41.0815,41.0641,41.0728,66998.0
2020-12-28 10:20:00,47.21,47.26,47.2,47.26,139749.0,41.0641,41.1076,41.0554,41.1076,139749.0
2020-12-28 10:25:00,47.26,47.26,47.24,47.25,50872.0,41.1076,41.1076,41.0902,41.0989,50872.0
2020-12-28 10:30:00,47.25,47.26,47.23,47.24,68375.0,41.0989,41.1076,41.0815,41.0902,68375.0
2020-12-28 10:35:00,47.23,47.25,47.2,47.21,24799.0,41.0815,41.0989,41.0554,41.0641,24799.0
2020-12-28 10:40:00,47.21,47.21,47.18,47.19,259760.0,41.0641,41.0641,41.038,41.0467,259760.0
2020-12-28 10:45:00,47.18,47.19,47.15,47.16,189124.0,41.038,41.0467,41.0119,41.0206,189124.0
2020-12-28 10:50:00,47.17,47.18,47.16,47.16,105955.0,41.0293,41.038,41.0206,41.0206,105955.0
2020-12-28 10:55:00,47.16,47.19,47.14,47.18,151641.0,41.0206,41.0467,41.0032,41.038,151641.0
2020-12-28 11:00:00,47.18,47.2,47.16,47.18,96964.0,41.038,41.0554,41.0206,41.038,96964.0
2020-12-28 11:05:00,47.18,47.22,47.17,47.22,112688.0,41.038,41.0728,41.0293,41.0728,112688.0
2020-12-28 11:10:00,47.21,47.22,47.2,47.21,40959.0,41.0641,41.0728,41.0554,41.0641,40959.0
2020-12-28 11:15:00,47.21,47.21,47.16,47.17,22294.0,41.0641,41.0641,41.0206,41.0293,22294.0
2020-12-28 11:20:00,47.16,47.18,47.15,47.17,39387.0,41.0206,41.038,41.0119,41.0293,39387.0
2020-12-28 11:25:00,47.17,47.19,47.16,47.18,106260.0,41.0293,41.0467,41.0206,41.038,106260.0
2020-12-28 11:30:00,47.18,47.19,47.15,47.15,58676.0,41.038,41.0467,41.0119,41.0119,58676.0
2020-12-28 11:35:00,47.14,47.16,47.13,47.15,118085.0,41.0032,41.0206,40.9945,41.0119,118085.0
2020-12-28 11:40:00,47.14,47.17,47.14,47.17,161762.0,41.0032,41.0293,41.0032,41.0293,161762.0
2020-12-28 11:45:00,47.17,47.17,47.14,47.15,37467.0,41.0293,41.0293,41.0032,41.0119,37467.0
2020-12-28 11:50:00,47.15,47.15,47.12,47.13,38778.0,41.0119,41.0119,40.9858,40.9945,38778.0
2020-12-28 11:55:00,47.13,47.14,47.12,47.13,16877.0,40.9945,41.0032,40.9858,40.9945,16877.0
2020-12-28 12:00:00,47.12,47.13,47.11,47.13,28395.0,40.9858,40.9945,40.9771,40.9945,28395.0
2020-12-28 12:05:00,47.13,47.13,47.11,47.12,35293.0,40.9945,40.9945,40.9771,40.9858,35293.0
2020-12-28 12:10:00,47.11,47.12,47.08,47.09,61715.0,40.9771,40.9858,40.951,40.9597,61715.0
2020-12-28 12:15:00,47.09,47.11,47.08,47.1,32596.0,40.9597,40.9771,40.951,40.9684,32596.0
2020-12-28 12:20:00,47.1,47.11,47.09,47.09,52787.0,40.9684,40.9771,40.9597,40.9597,52787.0
2020-12-28 12:25:00,47.09,47.13,47.09,47.12,20529.0,40.9597,40.9945,40.9597,40.9858,20529.0
2020-12-28 12:30:00,47.12,47.13,47.11,47.11,33012.0,40.9858,40.9945,40.9771,40.9771,33012.0
2020-12-28 12:35:00,47.11,47.12,47.1,47.11,51350.0,40.9771,40.9858,40.9684,40.9771,51350.0
2020-12-28 12:40:00,47.1,47.11,47.09,47.1,33081.0,40.9684,40.9771,40.9597,40.9684,33081.0
2020-12-28 12:45:00,47.11,47.11,47.08,47.08,68200.0,40.9771,40.9771,40.951,40.951,68200.0
2020-12-28 12:50:00,47.09,47.09,47.08,47.09,37947.0,40.9597,40.9597,40.951,40.9597,37947.0
2020-12-28 12:55:00,47.09,47.09,47.07,47.08,69772.0,40.9597,40.9597,40.9423,40.951,69772.0
2020-12-28 13:00:00,47.08,47.09,47.07,47.08,81773.0,40.951,40.9597,40.9423,40.951,81773.0
2020-12-28 13:05:00,47.08,47.09,47.07,47.08,35175.0,40.951,40.9597,40.9423,40.951,35175.0
2020-12-28 13:10:00,47.09,47.1,47.08,47.09,52889.0,40.9597,40.9684,40.951,40.9597,52889.0
2020-12-28 13:15:00,47.1,47.1,47.08,47.08,43509.0,40.9684,40.9684,40.951,40.951,43509.0
2020-12-28 13:20:00,47.08,47.09,47.07,47.07,41816.0,40.951,40.9597,40.9423,40.9423,41816.0
2020-12-28 13:25:00,47.08,47.09,47.07,47.09,16578.0,40.951,40.9597,40.9423,40.9597,16578.0
2020-12-28 13:30:00,47.09,47.1,47.08,47.09,46884.0,40.9597,40.9684,40.951,40.9597,46884.0
2020-12-28 13:35:00,47.09,47.12,47.08,47.11,21159.0,40.9597,40.9858,40.951,40.9771,21159.0
2020-12-28 13:40:00,47.1,47.1,47.07,47.08,28911.0,40.9684,40.9684,40.9423,40.951,28911.0
2020-12-28 13:45:00,47.07,47.07,47.05,47.06,25163.0,40.9423,40.9423,40.9249,40.9336,25163.0
2020-12-28 13:50:00,47.06,47.09,47.06,47.09,17607.0,40.9336,40.9597,40.9336,40.9597,17607.0
2020-12-28 13:55:00,47.08,47.1,47.08,47.09,65381.0,40.951,40.9684,40.951,40.9597,65381.0
2020-12-28 14:00:00,47.09,47.1,47.08,47.09,43916.0,40.9597,40.9684,40.951,40.9597,43916.0
2020-12-28 14:05:00,47.1,47.1,47.08,47.09,28558.0,40.9684,40.9684,40.951,40.9597,28558.0
2020-12-28 14:10:00,47.09,47.1,47.08,47.09,27691.0,40.9597,40.9684,40.951,40.9597,27691.0
2020-12-28 14:15:00,47.09,47.1,47.08,47.09,60374.0,40.9597,40.9684,40.951,40.9597,60374.0
2020-12-28 14:20:00,47.09,47.1,47.09,47.1,62399.0,40.9597,40.9684,40.9597,40.9684,62399.0
2020-12-28 14:25:00,47.1,47.1,47.08,47.09,73704.0,40.9684,40.9684,40.951,40.9597,73704.0
2020-12-28 14:30:00,47.08,47.09,47.08,47.09,26817.0,40.951,40.9597,40.951,40.9597,26817.0
2020-12-28 14:35:00,47.09,47.09,47.08,47.08,114813.0,40.9597,40.9597,40.951,40.951,114813.0
2020-12-28 14:40:00,47.09,47.09,47.08,47.08,67128.0,40.9597,40.9597,40.951,40.951,67128.0
2020-12-28 14:45:00,47.09,47.1,47.08,47.09,53733.0,40.9597,40.9684,40.951,40.9597,53733.0
2020-12-28 14:50:00,47.1,47.1,47.08,47.09,110707.0,40.9684,40.9684,40.951,40.9597,110707.0
2020-12-28 14:55:00,47.08,47.1,47.08,47.1,123403.0,40.951,40.9684,40.951,40.9684,123403.0
2020-12-28 15:00:00,47.1,47.11,47.09,47.1,125915.0,40.9684,40.9771,40.9597,40.9684,125915.0
2020-12-28 15:05:00,47.09,47.1,47.08,47.09,60370.0,40.9597,40.9684,40.951,40.9597,60370.0
2020-12-28 15:10:00,47.08,47.09,47.07,47.07,99640.0,40.951,40.9597,40.9423,40.9423,99640.0
2020-12-28 15:15:00,47.08,47.08,47.07,47.07,34772.0,40.951,40.951,40.9423,40.9423,34772.0
2020-12-28 15:20:00,47.08,47.08,47.07,47.08,102243.0,40.951,40.951,40.9423,40.951,102243.0
2020-12-28 15:25:00,47.08,47.08,47.03,47.04,85380.0,40.951,40.951,40.9075,40.9162,85380.0
2020-12-28 15:30:00,47.04,47.05,47.03,47.04,104166.0,40.9162,40.9249,40.9075,40.9162,104166.0
2020-12-28 15:35:00,47.04,47.05,47.03,47.04,105939.0,40.9162,40.9249,40.9075,40.9162,105939.0
2020-12-28 15:40:00,47.04,47.07,47.03,47.05,85587.0,40.9162,40.9423,40.9075,40.9249,85587.0
2020-12-28 15:45:00,47.05,47.07,47.05,47.06,120939.0,40.9249,40.9423,40.9249,40.9336,120939.0
2020-12-28 15:50:00,47.07,47.07,47.03,47.05,128712.0,40.9423,40.9423,40.9075,40.9249,128712.0
2020-12-28 15:55:00,47.05,47.09,47.04,47.07,1080396.0,40.9249,40.9597,40.9162,40.9423,1080396.0
2020-12-29 09:30:00,47.66,47.67,47.62,47.65,221052.0,41.4555,41.4642,41.4207,41.4468,221052.0
2020-12-29 09:35:00,47.64,47.66,47.62,47.62,20671.0,41.4381,41.4555,41.4207,41.4207,20671.0
2020-12-29 09:40:00,47.62,47.64,47.61,47.62,71559.0,41.4207,41.4381,41.412,41.4207,71559.0
2020-12-29 09:45:00,47.62,47.63,47.6,47.61,13719.0,41.4207,41.4294,41.4033,41.412,13719.0
2020-12-29 09:50:00,47.61,47.62,47.56,47.57,60303.0,41.412,41.4207,41.3685,41.3772,60303.0
2020-12-29 09:55:00,47.57,47.57,47.49,47.53,50733.0,41.3772,41.3772,41.3077,41.3424,50733.0
2020-12-29 10:00:00,47.53,47.57,47.51,47.56,223962.0,41.3424,41.3772,41.3251,41.3685,223962.0
2020-12-29 10:05:00,47.55,47.56,47.52,47.55,109270.0,41.3598,41.3685,41.3338,41.3598,109270.0
2020-12-29 10:10:00,47.54,47.54,47.43,47.44,107374.0,41.3511,41.3511,41.2555,41.2642,107374.0
2020-12-29 10:15:00,47.44,47.49,47.43,47.48,124049.0,41.2642,41.3077,41.2555,41.299,124049.0
2020-12-29 10:20:00,47.48,47.56,47.48,47.54,74448.0,41.299,41.3685,41.299,41.3511,74448.0
2020-12-29 10:25:00,47.54,47.55,47.51,47.52,33706.0,41.3511,41.3598,41.3251,41.3338,33706.0
2020-12-29 10:30:00,47.53,47.56,47.52,47.55,34443.0,41.3424,41.3685,41.3338,41.3598,34443.0
2020-12-29 10:35:00,47.55,47.6,47.54,47.56,220140.0,41.3598,41.4033,41.3511,41.3685,220140.0
2020-12-29 10:40:00,47.56,47.58,47.54,47.56,115923.0,41.3685,41.3859,41.3511,41.3685,115923.0
2020-12-29 10:45:00,47.56,47.57,47.54,47.54,88269.0,41.3685,41.3772,41.3511,41.3511,88269.0
2020-12-29 10:50:00,47.54,47.56,47.53,47.54,21994.0,41.3511,41.3685,41.3424,41.3511,21994.0
2020-12-29 10:55:00,47.55,47.56,47.52,47.54,34844.0,41.3598,41.3685,41.3338,41.3511,34844.0
2020-12-29 11:00:00,47.54,47.55,47.5,47.51,47915.0,41.3511,41.3598,41.3164,41.3251,47915.0
2020-12-29 11:05:00,47.51,47.56,47.5,47.55,41831.0,41.3251,41.3685,41.3164,41.3598,41831.0
2020-12-29 11:10:00,47.54,47.57,47.53,47.53,57540.0,41.3511,41.3772,41.3424,41.3424,57540.0
2020-12-29 11:15:00,47.54,47.54,47.49,47.52,128222.0,41.3511,41.3511,41.3077,41.3338,128222.0
2020-12-29 11:20:00,47.52,47.56,47.51,47.55,64639.0,41.3338,41.3685,41.3251,41.3598,64639.0
2020-12-29 11:25:00,47.55,47.57,47.54,47.56,87112.0,41.3598,41.3772,41.3511,41.3685,87112.0
2020-12-29 11:30:00,47.56,47.58,47.54,47.55,98179.0,41.3685,41.3859,41.3511,41.3598,98179.0
2020-12-29 11:35:00,47.54,47.57,47.53,47.56,60627.0,41.3511,41.3772,41.3424,41.3685,60627.0
2020-12-29 11:40:00,47.55,47.57,47.53,47.55,76438.0,41.3598,41.3772,41.3424,41.3598,76438.0
2020-12-29 11:45:00,47.55,47.56,47.54,47.55,26884.0,41.3598,41.3685,41.3511,41.3598,26884.0
2020-12-29 11:50:00,47.55,47.56,47.53,47.54,72706.0,41.3598,41.3685,41.3424,41.3511,72706.0
2020-12-29 11:55:00,47.54,47.55,47.53,47.55,32468.0,41.3511,41.3598,41.3424,41.3598,32468.0
2020-12-29 12:00:00,47.54,47.55,47.53,47.53,62970.0,41.3511,41.3598,41.3424,41.3424,62970.0
2020-12-29 12:05:00,47.53,47.56,47.53,47.55,76629.0,41.3424,41.3685,41.3424,41.3598,76629.0
2020-12-29 12:10:00,47.55,47.56,47.51,47.52,96652.0,41.3598,41.3685,41.3251,41.3338,96652.0
2020-12-29 12:15:00,47.51,47.54,47.51,47.52,39867.0,41.3251,41.3511,41.3251,41.3338,39867.0
2020-12-29 12:20:00,47.51,47.52,47.45,47.46,166637.0,41.3251,41.3338,41.2729,41.2816,166637.0
2020-12-29 12:25:00,47.46,47.47,47.43,47.44,115907.0,41.2816,41.2903,41.2555,41.2642,115907.0
2020-12-29 12:30:00,47.44,47.45,47.4,47.41,67106.0,41.2642,41.2729,41.2294,41.2381,67106.0
2020-12-29 12:35:00,47.41,47.43,47.38,47.39,51709.0,41.2381,41.2555,41.212,41.2207,51709.0
2020-12-29 12:40:00,47.39,47.42,47.39,47.41,26236.0,41.2207,41.2468,41.2207,41.2381,26236.0
2020-12-29 12:45:00,47.41,47.41,47.34,47.36,128505.0,41.2381,41.2381,41.1772,41.1946,128505.0
2020-12-29 12:50:00,47.36,47.37,47.33,47.35,67572.0,41.1946,41.2033,41.1685,41.1859,67572.0
2020-12-29 12:55:00,47.36,47.4,47.35,47.4,23381.0,41.1946,41.2294,41.1859,41.2294,23381.0
2020-12-29 13:00:00,47.4,47.4,47.37,47.38,33738.0,41.2294,41.2294,41.2033,41.212,33738.0
2020-12-29 13:05:00,47.37,47.4,47.35,47.39,77812.0,41.2033,41.2294,41.1859,41.2207,77812.0
2020-12-29 13:10:00,47.39,47.41,47.37,47.4,102699.0,41.2207,41.2381,41.2033,41.2294,102699.0
2020-12-29 13:15:00,47.4,47.43,47.39,47.43,28350.0,41.2294,41.2555,41.2207,41.2555,28350.0
2020-12-29 13:20:00,47.43,47.43,47.41,47.41,58479.0,41.2555,41.2555,41.2381,41.2381,58479.0
2020-12-29 13:25:00,47.41,47.44,47.4,47.43,69786.0,41.2381,41.2642,41.2294,41.2555,69786.0
2020-12-29 13:30:00,47.42,47.43,47.41,47.43,64091.0,41.2468,41.2555,41.2381,41.2555,64091.0
2020-12-29 13:35:00,47.43,47.43,47.4,47.42,34512.0,41.2555,41.2555,41.2294,41.2468,34512.0
2020-12-29 13:40:00,47.42,47.42,47.39,47.4,61039.0,41.2468,41.2468,41.2207,41.2294,61039.0
2020-12-29 13:45:00,47.4,47.42,47.39,47.41,30240.0,41.2294,41.2468,41.2207,41.2381,30240.0
2020-12-29 13:50:00,47.41,47.44,47.4,47.43,94077.0,41.2381,41.2642,41.2294,41.2555,94077.0
2020-12-29 13:55:00,47.44,47.45,47.43,47.45,66591.0,41.2642,41.2729,41.2555,41.2729,66591.0
2020-12-29 14:00:00,47.45,47.45,47.39,47.41,103270.0,41.2729,41.2729,41.2207,41.2381,103270.0
2020-12-29 14:05:00,47.42,47.44,47.4,47.41,73638.0,41.2468,41.2642,41.2294,41.2381,73638.0
2020-12-29 14:10:00,47.4,47.42,47.38,47.39,77519.0,41.2294,41.2468,41.212,41.2207,77519.0
2020-12-29 14:15:00,47.39,47.4,47.36,47.38,84865.0,41.2207,41.2294,41.1946,41.212,84865.0
2020-12-29 14:20:00,47.38,47.42,47.37,47.42,1338740.0,41.212,41.2468,41.2033,41.2468,1338740.0
2020-12-29 14:25:00,47.42,47.43,47.4,47.41,180255.0,41.2468,41.2555,41.2294,41.2381,180255.0
2020-12-29 14:30:00,47.41,47.42,47.4,47.41,107843.0,41.2381,41.2468,41.2294,41.2381,107843.0
2020-12-29 14:35:00,47.41,47.41,47.38,47.4,78247.0,41.2381,41.2381,41.212,41.2294,78247.0
2020-12-29 14:40:00,47.41,47.42,47.39,47.4,100416.0,41.2381,41.2468,41.2207,41.2294,100416.0
2020-12-29 14:45:00,47.4,47.42,47.38,47.41,43184.0,41.2294,41.2468,41.212,41.2381,43184.0
2020-12-29 14:50:00,47.41,47.45,47.4,47.43,47228.0,41.2381,41.2729,41.2294,41.2555,47228.0
2020-12-29 14:55:00,47.43,47.44,47.42,47.43,67028.0,41.2555,41.2642,41.2468,41.2555,67028.0
2020-12-29 15:00:00,47.42,47.44,47.42,47.43,59439.0,41.2468,41.2642,41.2468,41.2555,59439.0
2020-12-29 15:05:00,47.43,47.43,47.39,47.4,27634.0,41.2555,41.2555,41.2207,41.2294,27634.0
2020-12-29 15:10:00,47.41,47.45,47.41,47.44,119140.0,41.2381,41.2729,41.2381,41.2642,119140.0
2020-12-29 15:15:00,47.45,47.46,47.42,47.45,78043.0,41.2729,41.2816,41.2468,41.2729,78043.0
2020-12-29 15:20:00,47.45,47.47,47.44,47.46,59814.0,41.2729,41.2903,41.2642,41.2816,59814.0
2020-12-29 15:25:00,47.47,47.47,47.46,47.47,69949.0,41.2903,41.2903,41.2816,41.2903,69949.0
2020-12-29 15:30:00,47.47,47.47,47.46,47.47,74389.0,41.2903,41.2903,41.2816,41.2903,74389.0
2020-12-29 15:35:00,47.47,47.48,47.45,47.46,74792.0,41.2903,41.299,41.2729,41.2816,74792.0
2020-12-29 15:40:00,47.46,47.47,47.44,47.45,95719.0,41.2816,41.2903,41.2642,41.2729,95719.0
2020-12-29 15:45:00,47.44,47.46,47.43,47.44,75476.0,41.2642,41.2816,41.2555,41.2642,75476.0
2020-12-29 15:50:00,47.43,47.45,47.41,47.41,66932.0,41.2555,41.2729,41.2381,41.2381,66932.0
2020-12-29 15:55:00,47.41,47.42,47.39,47.41,161956.0,41.2381,41.2468,41.2207,41.2381,161956.0
2020-12-30 09:30:00,47.68,47.73,47.66,47.69,95500.0,41.4729,41.5164,41.4555,41.4816,95500.0
2020-12-30 09:35:00,47.7,47.72,47.67,47.71,39448.0,41.4903,41.5077,41.4642,41.499,39448.0
2020-12-30 09:40:00,47.71,47.74,47.7,47.73,96781.0,41.499,41.5251,41.4903,41.5164,96781.0
2020-12-30 09:45:00,47.74,47.77,47.71,47.77,43891.0,41.5251,41.5512,41.499,41.5512,43891.0
2020-12-30 09:50:00,47.77,47.77,47.74,47.77,32868.0,41.5512,41.5512,41.5251,41.5512,32868.0
2020-12-30 09:55:00,47.77,47.8,47.75,47.8,42196.0,41.5512,41.5773,41.5338,41.5773,42196.0
2020-12-30 10:00:00,47.79,47.82,47.78,47.79,216994.0,41.5686,41.5947,41.5599,41.5686,216994.0
2020-12-30 10:05:00,47.79,47.8,47.77,47.79,41937.0,41.5686,41.5773,41.5512,41.5686,41937.0
2020-12-30 10:10:00,47.79,47.79,47.75,47.76,60312.0,41.5686,41.5686,41.5338,41.5425,60312.0
2020-12-30 10:15:00,47.75,47.79,47.74,47.78,43335.0,41.5338,41.5686,41.5251,41.5599,43335.0
2020-12-30 10:20:00,47.78,47.8,47.77,47.8,33487.0,41.5599,41.5773,41.5512,41.5773,33487.0
2020-12-30 10:25:00,47.8,47.8,47.78,47.79,27818.0,41.5773,41.5773,41.5599,41.5686,27818.0
2020-12-30 10:30:00,47.8,47.82,47.79,47.8,37675.0,41.5773,41.5947,41.5686,41.5773,37675.0
2020-12-30 10:35:00,47.79,47.79,47.74,47.75,55995.0,41.5686,41.5686,41.5251,41.5338,55995.0
2020-12-30 10:40:00,47.75,47.79,47.75,47.77,35429.0,41.5338,41.5686,41.5338,41.5512,35429.0
2020-12-30 10:45:00,47.76,47.8,47.74,47.79,72761.0,41.5425,41.5773,41.5251,41.5686,72761.0
2020-12-30 10:50:00,47.79,47.8,47.73,47.74,47321.0,41.5686,41.5773,41.5164,41.5251,47321.0
2020-12-30 10:55:00,47.74,47.8,47.74,47.78,40639.0,41.5251,41.5773,41.5251,41.5599,40639.0
2020-12-30 11:00:00,47.78,47.79,47.76,47.77,35355.0,41.5599,41.5686,41.5425,41.5512,35355.0
2020-12-30 11:05:00,47.77,47.79,47.76,47.78,28883.0,41.5512,41.5686,41.5425,41.5599,28883.0
2020-12-30 11:10:00,47.78,47.79,47.77,47.78,54166.0,41.5599,41.5686,41.5512,41.5599,54166.0
2020-12-30 11:15:00,47.78,47.79,47.77,47.79,36383.0,41.5599,41.5686,41.5512,41.5686,36383.0
2020-12-30 11:20:00,47.79,47.81,47.78,47.8,22326.0,41.5686,41.586,41.5599,41.5773,22326.0
2020-12-30 11:25:00,47.8,47.81,47.69,47.69,175296.0,41.5773,41.586,41.4816,41.4816,175296.0
2020-12-30 11:30:00,47.69,47.72,47.67,47.7,196853.0,41.4816,41.5077,41.4642,41.4903,196853.0
2020-12-30 11:35:00,47.71,47.72,47.69,47.7,84365.0,41.499,41.5077,41.4816,41.4903,84365.0
2020-12-30 11:40:00,47.69,47.72,47.69,47.72,41100.0,41.4816,41.5077,41.4816,41.5077,41100.0
2020-12-30 11:45:00,47.72,47.72,47.67,47.68,41537.0,41.5077,41.5077,41.4642,41.4729,41537.0
2020-12-30 11:50:00,47.69,47.72,47.69,47.7,45677.0,41.4816,41.5077,41.4816,41.4903,45677.0
2020-12-30 11:55:00,47.7,47.71,47.69,47.7,34501.0,41.4903,41.499,41.4816,41.4903,34501.0
2020-12-30 12:00:00,47.7,47.71,47.68,47.71,29150.0,41.4903,41.499,41.4729,41.499,29150.0
2020-12-30 12:05:00,47.71,47.73,47.7,47.71,16938.0,41.499,41.5164,41.4903,41.499,16938.0
2020-12-30 12:10:00,47.71,47.71,47.68,47.69,35366.0,41.499,41.499,41.4729,41.4816,35366.0
2020-12-30 12:15:00,47.69,47.7,47.68,47.69,67920.0,41.4816,41.4903,41.4729,41.4816,67920.0
2020-12-30 12:20:00,47.68,47.7,47.68,47.68,41735.0,41.4729,41.4903,41.4729,41.4729,41735.0
2020-12-30 12:25:00,47.69,47.71,47.68,47.7,41644.0,41.4816,41.499,41.4729,41.4903,41644.0
2020-12-30 12:30:00,47.7,47.71,47.69,47.7,25247.0,41.4903,41.499,41.4816,41.4903,25247.0
2020-12-30 12:35:00,47.7,47.72,47.69,47.71,34064.0,41.4903,41.5077,41.4816,41.499,34064.0
2020-12-30 12:40:00,47.71,47.71,47.69,47.7,20855.0,41.499,41.499,41.4816,41.4903,20855.0
2020-12-30 12:45:00,47.7,47.7,47.68,47.7,39064.0,41.4903,41.4903,41.4729,41.4903,39064.0
2020-12-30 12:50:00,47.69,47.71,47.68,47.7,51927.0,41.4816,41.499,41.4729,41.4903,51927.0
2020-12-30 12:55:00,47.7,47.72,47.69,47.72,57194.0,41.4903,41.5077,41.4816,41.5077,57194.0
2020-12-30 13:00:00,47.72,47.74,47.71,47.73,51929.0,41.5077,41.5251,41.499,41.5164,51929.0
2020-12-30 13:05:00,47.73,47.74,47.71,47.73,36155.0,41.5164,41.5251,41.499,41.5164,36155.0
2020-12-30 13:10:00,47.74,47.74,47.72,47.72,30873.0,41.5251,41.5251,41.5077,41.5077,30873.0
2020-12-30 13:15:00,47.72,47.74,47.72,47.73,31820.0,41.5077,41.5251,41.5077,41.5164,31820.0
2020-12-30 13:20:00,47.73,47.73,47.71,47.72,47499.0,41.5164,41.5164,41.499,41.5077,47499.0
2020-12-30 13:25:00,47.73,47.73,47.71,47.71,37851.0,41.5164,41.5164,41.499,41.499,37851.0
2020-12-30 13:30:00,47.7,47.71,47.69,47.7,31880.0,41.4903,41.499,41.4816,41.4903,31880.0
2020-12-30 13:35:00,47.71,47.72,47.7,47.71,29699.0,41.499,41.5077,41.4903,41.499,29699.0
2020-12-30 13:40:00,47.7,47.71,47.69,47.71,45028.0,41.4903,41.499,41.4816,41.499,45028.0
2020-12-30 13:45:00,47.71,47.71,47.7,47.71,10361.0,41.499,41.499,41.4903,41.499,10361.0
2020-12-30 13:50:00,47.71,47.71,47.69,47.7,22486.0,41.499,41.499,41.4816,41.4903,22486.0
2020-12-30 13:55:00,47.69,47.7,47.68,47.69,19369.0,41.4816,41.4903,41.4729,41.4816,19369.0
2020-12-30 14:00:00,47.68,47.7,47.67,47.68,34523.0,41.4729,41.4903,41.4642,41.4729,34523.0
2020-12-30 14:05:00,47.69,47.69,47.66,47.67,129754.0,41.4816,41.4816,41.4555,41.4642,129754.0
2020-12-30 14:10:00,47.67,47.67,47.64,47.66,93327.0,41.4642,41.4642,41.4381,41.4555,93327.0
2020-12-30 14:15:00,47.65,47.66,47.63,47.64,38014.0,41.4468,41.4555,41.4294,41.4381,38014.0
2020-12-30 14:20:00,47.64,47.65,47.62,47.64,74045.0,41.4381,41.4468,41.4207,41.4381,74045.0
2020-12-30 14:25:00,47.64,47.64,47.62,47.62,24446.0,41.4381,41.4381,41.4207,41.4207,24446.0
2020-12-30 14:30:00,47.62,47.63,47.59,47.6,65726.0,41.4207,41.4294,41.3946,41.4033,65726.0
2020-12-30 14:35:00,47.59,47.61,47.59,47.61,98603.0,41.3946,41.412,41.3946,41.412,98603.0
2020-12-30 14:40:00,47.62,47.63,47.61,47.62,62968.0,41.4207,41.4294,41.412,41.4207,62968.0
2020-12-30 14:45:00,47.63,47.64,47.61,47.62,62482.0,41.4294,41.4381,41.412,41.4207,62482.0
2020-12-30 14:50:00,47.62,47.62,47.59,47.59,34778.0,41.4207,41.4207,41.3946,41.3946,34778.0
2020-12-30 14:55:00,47.59,47.61,47.58,47.61,29162.0,41.3946,41.412,41.3859,41.412,29162.0
2020-12-30 15:00:00,47.61,47.62,47.59,47.61,77715.0,41.412,41.4207,41.3946,41.412,77715.0
2020-12-30 15:05:00,47.61,47.62,47.6,47.61,68092.0,41.412,41.4207,41.4033,41.412,68092.0
2020-12-30 15:10:00,47.61,47.61,47.59,47.61,66722.0,41.412,41.412,41.3946,41.412,66722.0
2020-12-30 15:15:00,47.61,47.61,47.58,47.59,82193.0,41.412,41.412,41.3859,41.3946,82193.0
2020-12-30 15:20:00,47.59,47.61,47.58,47.6,53793.0,41.3946,41.412,41.3859,41.4033,53793.0
2020-12-30 15:25:00,47.61,47.62,47.58,47.59,87330.0,41.412,41.4207,41.3859,41.3946,87330.0
2020-12-30 15:30:00,47.59,47.61,47.59,47.6,41711.0,41.3946,41.412,41.3946,41.4033,41711.0
2020-12-30 15:35:00,47.61,47.62,47.6,47.62,50485.0,41.412,41.4207,41.4033,41.4207,50485.0
2020-12-30 15:40:00,47.62,47.64,47.59,47.6,67257.0,41.4207,41.4381,41.3946,41.4033,67257.0
2020-12-30 15:45:00,47.6,47.6,47.56,47.57,107717.0,41.4033,41.4033,41.3685,41.3772,107717.0
2020-12-30 15:50:00,47.57,47.59,47.56,47.57,91774.0,41.3772,41.3946,41.3685,41.3772,91774.0
2020-12-30 15:55:00,47.57,47.57,47.51,47.53,245405.0,41.3772,41.3772,41.3251,41.3424,245405.0
2020-12-31 09:30:00,47.51,47.55,47.3,47.3,590968.0,41.3251,41.3598,41.1424,41.1424,590968.0
2020-12-31 09:35:00,47.3,47.35,47.29,47.33,237426.0,41.1424,41.1859,41.1337,41.1685,237426.0
2020-12-31 09:40:00,47.32,47.35,47.3,47.34,93235.0,41.1598,41.1859,41.1424,41.1772,93235.0
2020-12-31 09:45:00,47.35,47.38,47.35,47.37,107039.0,41.1859,41.212,41.1859,41.2033,107039.0
2020-12-31 09:50:00,47.36,47.38,47.33,47.36,123740.0,41.1946,41.212,41.1685,41.1946,123740.0
2020-12-31 09:55:00,47.36,47.38,47.34,47.37,70125.0,41.1946,41.212,41.1772,41.2033,70125.0
2020-12-31 10:00:00,47.37,47.43,47.37,47.42,109690.0,41.2033,41.2555,41.2033,41.2468,109690.0
2020-12-31 10:05:00,47.42,47.43,47.39,47.4,55792.0,41.2468,41.2555,41.2207,41.2294,55792.0
2020-12-31 10:10:00,47.4,47.41,47.37,47.4,133650.0,41.2294,41.2381,41.2033,41.2294,133650.0
2020-12-31 10:15:00,47.4,47.43,47.39,47.42,75380.0,41.2294,41.2555,41.2207,41.2468,75380.0
2020-12-31 10:20:00,47.42,47.44,47.41,47.43,65087.0,41.2468,41.2642,41.2381,41.2555,65087.0
2020-12-31 10:25:00,47.43,47.43,47.37,47.37,181327.0,41.2555,41.2555,41.2033,41.2033,181327.0
2020-12-31 10:30:00,47.38,47.39,47.36,47.37,66478.0,41.212,41.2207,41.1946,41.2033,66478.0
2020-12-31 10:35:00,47.38,47.39,47.33,47.35,319005.0,41.212,41.2207,41.1685,41.1859,319005.0
2020-12-31 10:40:00,47.34,47.38,47.29,47.32,259458.0,41.1772,41.212,41.1337,41.1598,259458.0
2020-12-31 10:45:00,47.31,47.34,47.29,47.29,67308.0,41.1511,41.1772,41.1337,41.1337,67308.0
2020-12-31 10:50:00,47.29,47.34,47.29,47.3,84013.0,41.1337,41.1772,41.1337,41.1424,84013.0
2020-12-31 10:55:00,47.3,47.33,47.28,47.32,98625.0,41.1424,41.1685,41.125,41.1598,98625.0
2020-12-31 11:00:00,47.32,47.33,47.29,47.3,77261.0,41.1598,41.1685,41.1337,41.1424,77261.0
2020-12-31 11:05:00,47.3,47.31,47.29,47.3,60789.0,41.1424,41.1511,41.1337,41.1424,60789.0
2020-12-31 11:10:00,47.29,47.3,47.24,47.28,95241.0,41.1337,41.1424,41.0902,41.125,95241.0
2020-12-31 11:15:00,47.28,47.29,47.25,47.27,92791.0,41.125,41.1337,41.0989,41.1163,92791.0
2020-12-31 11:20:00,47.27,47.28,47.26,47.27,177822.0,41.1163,41.125,41.1076,41.1163,177822.0
2020-12-31 11:25:00,47.27,47.28,47.19,47.23,337034.0,41.1163,41.125,41.0467,41.0815,337034.0
2020-12-31 11:30:00,47.23,47.26,47.2,47.22,61451.0,41.0815,41.1076,41.0554,41.0728,61451.0
2020-12-31 11:35:00,47.22,47.25,47.21,47.24,37684.0,41.0728,41.0989,41.0641,41.0902,37684.0
2020-12-31 11:40:00,47.25,47.26,47.22,47.22,80643.0,41.0989,41.1076,41.0728,41.0728,80643.0
2020-12-31 11:45:00,47.23,47.25,47.22,47.24,32034.0,41.0815,41.0989,41.0728,41.0902,32034.0
2020-12-31 11:50:00,47.25,47.25,47.22,47.23,32182.0,41.0989,41.0989,41.0728,41.0815,32182.0
2020-12-31 11:55:00,47.23,47.26,47.23,47.26,194300.0,41.0815,41.1076,41.0815,41.1076,194300.0
2020-12-31 12:00:00,47.26,47.29,47.25,47.28,64596.0,41.1076,41.1337,41.0989,41.125,64596.0
2020-12-31 12:05:00,47.28,47.29,47.27,47.28,40097.0,41.125,41.1337,41.1163,41.125,40097.0
2020-12-31 12:10:00,47.27,47.29,47.26,47.28,74947.0,41.1163,41.1337,41.1076,41.125,74947.0
2020-12-31 12:15:00,47.28,47.29,47.27,47.28,33306.0,41.125,41.1337,41.1163,41.125,33306.0
2020-12-31 12:20:00,47.28,47.3,47.26,47.3,30092.0,41.125,41.1424,41.1076,41.1424,30092.0
2020-12-31 12:25:00,47.3,47.31,47.29,47.3,40066.0,41.1424,41.1511,41.1337,41.1424,40066.0
2020-12-31 12:30:00,47.29,47.29,47.27,47.28,37431.0,41.1337,41.1337,41.1163,41.125,37431.0
2020-12-31 12:35:00,47.28,47.29,47.26,47.27,47389.0,41.125,41.1337,41.1076,41.1163,47389.0
2020-12-31 12:40:00,47.28,47.29,47.27,47.28,28134.0,41.125,41.1337,41.1163,41.125,28134.0
2020-12-31 12:45:00,47.28,47.3,47.27,47.27,99024.0,41.125,41.1424,41.1163,41.1163,99024.0
2020-12-31 12:50:00,47.27,47.28,47.26,47.27,31271.0,41.1163,41.125,41.1076,41.1163,31271.0
2020-12-31 12:55:00,47.27,47.29,47.25,47.27,73244.0,41.1163,41.1337,41.0989,41.1163,73244.0
2020-12-31 13:00:00,47.27,47.27,47.25,47.27,39780.0,41.1163,41.1163,41.0989,41.1163,39780.0
2020-12-31 13:05:00,47.27,47.28,47.25,47.25,43950.0,41.1163,41.125,41.0989,41.0989,43950.0
2020-12-31 13:10:00,47.26,47.27,47.24,47.26,46475.0,41.1076,41.1163,41.0902,41.1076,46475.0
2020-12-31 13:15:00,47.26,47.26,47.24,47.24,132548.0,41.1076,41.1076,41.0902,41.0902,132548.0
2020-12-31 13:20:00,47.25,47.25,47.22,47.23,102367.0,41.0989,41.0989,41.0728,41.0815,102367.0
2020-12-31 13:25:00,47.22,47.25,47.22,47.23,60433.0,41.0728,41.0989,41.0728,41.0815,60433.0
2020-12-31 13:30:00,47.23,47.25,47.23,47.25,155351.0,41.0815,41.0989,41.0815,41.0989,155351.0
2020-12-31 13:35:00,47.25,47.26,47.24,47.26,35231.0,41.0989,41.1076,41.0902,41.1076,35231.0
2020-12-31 13:40:00,47.26,47.26,47.23,47.23,37117.0,41.1076,41.1076,41.0815,41.0815,37117.0
2020-12-31 13:45:00,47.24,47.24,47.22,47.22,21615.0,41.0902,41.0902,41.0728,41.0728,21615.0
2020-12-31 13:50:00,47.22,47.25,47.21,47.24,78952.0,41.0728,41.0989,41.0641,41.0902,78952.0
2020-12-31 13:55:00,47.24,47.26,47.23,47.26,40200.0,41.0902,41.1076,41.0815,41.1076,40200.0
2020-12-31 14:00:00,47.25,47.25,47.22,47.25,95897.0,41.0989,41.0989,41.0728,41.0989,95897.0
2020-12-31 14:05:00,47.25,47.27,47.24,47.27,41741.0,41.0989,41.1163,41.0902,41.1163,41741.0
2020-12-31 14:10:00,47.27,47.28,47.24,47.27,159532.0,41.1163,41.125,41.0902,41.1163,159532.0
2020-12-31 14:15:00,47.28,47.32,47.28,47.3,112711.0,41.125,41.1598,41.125,41.1424,112711.0
2020-12-31 14:20:00,47.3,47.31,47.28,47.28,41705.0,41.1424,41.1511,41.125,41.125,41705.0
2020-12-31 14:25:00,47.29,47.3,47.28,47.29,153569.0,41.1337,41.1424,41.125,41.1337,153569.0
2020-12-31 14:30:00,47.29,47.32,47.29,47.31,65296.0,41.1337,41.1598,41.1337,41.1511,65296.0
2020-12-31 14:35:00,47.31,47.31,47.29,47.31,66522.0,41.1511,41.1511,41.1337,41.1511,66522.0
2020-12-31 14:40:00,47.31,47.32,47.3,47.32,99026.0,41.1511,41.1598,41.1424,41.1598,99026.0
2020-12-31 14:45:00,47.32,47.32,47.28,47.29,98938.0,41.1598,41.1598,41.125,41.1337,98938.0
2020-12-31 14:50:00,47.29,47.29,47.25,47.26,61706.0,41.1337,41.1337,41.0989,41.1076,61706.0
2020-12-31 14:55:00,47.27,47.28,47.24,47.24,72788.0,41.1163,41.125,41.0902,41.0902,72788.0
2020-12-31 15:00:00,47.25,47.27,47.24,47.26,73619.0,41.0989,41.1163,41.0902,41.1076,73619.0
2020-12-31 15:05:00,47.26,47.29,47.25,47.28,216015.0,41.1076,41.1337,41.0989,41.125,216015.0
2020-12-31 15:10:00,47.27,47.29,47.26,47.27,77277.0,41.1163,41.1337,41.1076,41.1163,77277.0
2020-12-31 15:15:00,47.27,47.28,47.23,47.24,150295.0,41.1163,41.125,41.0815,41.0902,150295.0
2020-12-31 15:20:00,47.23,47.24,47.21,47.22,266137.0,41.0815,41.0902,41.0641,41.0728,266137.0
2020-12-31 15:25:00,47.21,47.22,47.19,47.19,415752.0,41.0641,41.0728,41.0467,41.0467,415752.0
2020-12-31 15:30:00,47.2,47.21,47.17,47.2,166918.0,41.0554,41.0641,41.0293,41.0554,166918.0
2020-12-31 15:35:00,47.19,47.22,47.17,47.18,36659.0,41.0467,41.0728,41.0293,41.038,36659.0
2020-12-31 15:40:00,47.18,47.18,47.13,47.15,52059.0,41.038,41.038,40.9945,41.0119,52059.0
2020-12-31 15:45:00,47.14,47.16,47.13,47.14,120491.0,41.0032,41.0206,40.9945,41.0032,120491.0
2020-12-31 15:50:00,47.14,47.21,47.14,47.21,438838.0,41.0032,41.0641,41.0032,41.0641,438838.0
2020-12-31 15:55:00,47.21,47.29,47.2,47.2,1417108.0,41.0641,41.1337,41.0554,41.0554,1417108.0
2021-01-04 09:30:00,48.12,48.15,48.05,48.06,372186.0,41.8556,41.8817,41.7948,41.8035,372186.0
2021-01-04 09:35:00,48.05,48.07,47.92,48.03,1946392.0,41.7948,41.8122,41.6817,41.7774,1946392.0
2021-01-04 09:40:00,48.02,48.07,48.0,48.07,87030.0,41.7687,41.8122,41.7513,41.8122,87030.0
2021-01-04 09:45:00,48.06,48.09,48.05,48.07,200358.0,41.8035,41.8295,41.7948,41.8122,200358.0
2021-01-04 09:50:00,48.07,48.07,47.97,48.02,247904.0,41.8122,41.8122,41.7252,41.7687,247904.0
2021-01-04 09:55:00,48.02,48.04,48.0,48.0,90066.0,41.7687,41.7861,41.7513,41.7513,90066.0
2021-01-04 10:00:00,48.01,48.03,47.97,48.0,309856.0,41.76,41.7774,41.7252,41.7513,309856.0
2021-01-04 10:05:00,48.0,48.01,47.94,47.96,85510.0,41.7513,41.76,41.6991,41.7165,85510.0
2021-01-04 10:10:00,47.95,47.96,47.89,47.9,238288.0,41.7078,41.7165,41.6556,41.6643,238288.0
2021-01-04 10:15:00,47.9,47.92,47.87,47.87,111008.0,41.6643,41.6817,41.6382,41.6382,111008.0
2021-01-04 10:20:00,47.87,47.89,47.82,47.82,140246.0,41.6382,41.6556,41.5947,41.5947,140246.0
2021-01-04 10:25:00,47.81,47.83,47.8,47.83,218354.0,41.586,41.6034,41.5773,41.6034,218354.0
2021-01-04 10:30:00,47.83,47.83,47.77,47.8,131492.0,41.6034,41.6034,41.5512,41.5773,131492.0
2021-01-04 10:35:00,47.79,47.8,47.72,47.73,149040.0,41.5686,41.5773,41.5077,41.5164,149040.0
2021-01-04 10:40:00,47.73,47.81,47.72,47.79,112909.0,41.5164,41.586,41.5077,41.5686,112909.0
2021-01-04 10:45:00,47.78,47.78,47.68,47.75,273895.0,41.5599,41.5599,41.4729,41.5338,273895.0
2021-01-04 10:50:00,47.76,47.76,47.67,47.68,118104.0,41.5425,41.5425,41.4642,41.4729,118104.0
2021-01-04 10:55:00,47.69,47.73,47.66,47.69,218764.0,41.4816,41.5164,41.4555,41.4816,218764.0
2021-01-04 11:00:00,47.68,47.72,47.59,47.63,195351.0,41.4729,41.5077,41.3946,41.4294,195351.0
2021-01-04 11:05:00,47.62,47.65,47.56,47.57,124880.0,41.4207,41.4468,41.3685,41.3772,124880.0
2021-01-04 11:10:00,47.55,47.69,47.53,47.69,148242.0,41.3598,41.4816,41.3424,41.4816,148242.0
2021-01-04 11:15:00,47.68,47.71,47.65,47.71,91759.0,41.4729,41.499,41.4468,41.499,91759.0
2021-01-04 11:20:00,47.7,47.75,47.68,47.68,161215.0,41.4903,41.5338,41.4729,41.4729,161215.0
2021-01-04 11:25:00,47.68,47.72,47.68,47.71,147775.0,41.4729,41.5077,41.4729,41.499,147775.0
2021-01-04 11:30:00,47.71,47.72,47.64,47.68,125908.0,41.499,41.5077,41.4381,41.4729,125908.0
2021-01-04 11:35:00,47.68,47.69,47.59,47.6,239604.0,41.4729,41.4816,41.3946,41.4033,239604.0
2021-01-04 11:40:00,47.59,47.6,47.56,47.57,75275.0,41.3946,41.4033,41.3685,41.3772,75275.0
2021-01-04 11:45:00,47.58,47.58,47.54,47.55,102856.0,41.3859,41.3859,41.3511,41.3598,102856.0
2021-01-04 11:50:00,47.55,47.57,47.46,47.47,106826.0,41.3598,41.3772,41.2816,41.2903,106826.0
2021-01-04 11:55:00,47.46,47.47,47.4,47.42,222987.0,41.2816,41.2903,41.2294,41.2468,222987.0
2021-01-04 12:00:00,47.41,47.44,47.36,47.38,288840.0,41.2381,41.2642,41.1946,41.212,288840.0
2021-01-04 12:05:00,47.38,47.41,47.33,47.35,141312.0,41.212,41.2381,41.1685,41.1859,141312.0
2021-01-04 12:10:00,47.34,47.37,47.29,47.3,193171.0,41.1772,41.2033,41.1337,41.1424,193171.0
2021-01-04 12:15:00,47.3,47.37,47.25,47.36,101975.0,41.1424,41.2033,41.0989,41.1946,101975.0
2021-01-04 12:20:00,47.36,47.44,47.34,47.43,142062.0,41.1946,41.2642,41.1772,41.2555,142062.0
2021-01-04 12:25:00,47.43,47.46,47.42,47.45,83404.0,41.2555,41.2816,41.2468,41.2729,83404.0
2021-01-04 12:30:00,47.44,47.44,47.39,47.44,63206.0,41.2642,41.2642,41.2207,41.2642,63206.0
2021-01-04 12:35:00,47.43,47.44,47.33,47.36,90069.0,41.2555,41.2642,41.1685,41.1946,90069.0
2021-01-04 12:40:00,47.35,47.42,47.31,47.34,539032.0,41.1859,41.2468,41.1511,41.1772,539032.0
2021-01-04 12:45:00,47.34,47.34,47.3,47.31,50962.0,41.1772,41.1772,41.1424,41.1511,50962.0
2021-01-04 12:50:00,47.32,47.4,47.29,47.4,115924.0,41.1598,41.2294,41.1337,41.2294,115924.0
2021-01-04 12:55:00,47.4,47.43,47.4,47.41,364655.0,41.2294,41.2555,41.2294,41.2381,364655.0
2021-01-04 13:00:00,47.41,47.44,47.39,47.42,442003.0,41.2381,41.2642,41.2207,41.2468,442003.0
2021-01-04 13:05:00,47.42,47.46,47.4,47.44,96375.0,41.2468,41.2816,41.2294,41.2642,96375.0
2021-01-04 13:10:00,47.44,47.5,47.43,47.49,96421.0,41.2642,41.3164,41.2555,41.3077,96421.0
2021-01-04 13:15:00,47.49,47.54,47.49,47.52,348031.0,41.3077,41.3511,41.3077,41.3338,348031.0
2021-01-04 13:20:00,47.53,47.58,47.52,47.57,302490.0,41.3424,41.3859,41.3338,41.3772,302490.0
2021-01-04 13:25:00,47.57,47.61,47.55,47.58,362450.0,41.3772,41.412,41.3598,41.3859,362450.0
2021-01-04 13:30:00,47.57,47.58,47.52,47.52,47414.0,41.3772,41.3859,41.3338,41.3338,47414.0
2021-01-04 13:35:00,47.51,47.56,47.51,47.55,49845.0,41.3251,41.3685,41.3251,41.3598,49845.0
2021-01-04 13:40:00,47.56,47.59,47.53,47.55,267694.0,41.3685,41.3946,41.3424,41.3598,267694.0
2021-01-04 13:45:00,47.55,47.57,47.54,47.55,160187.0,41.3598,41.3772,41.3511,41.3598,160187.0
2021-01-04 13:50:00,47.55,47.61,47.55,47.61,152471.0,41.3598,41.412,41.3598,41.412,152471.0
2021-01-04 13:55:00,47.61,47.62,47.59,47.61,90415.0,41.412,41.4207,41.3946,41.412,90415.0
2021-01-04 14:00:00,47.62,47.62,47.56,47.59,82485.0,41.4207,41.4207,41.3685,41.3946,82485.0
2021-01-04 14:05:00,47.59,47.59,47.49,47.5,69698.0,41.3946,41.3946,41.3077,41.3164,69698.0
2021-01-04 14:10:00,47.5,47.54,47.47,47.54,117605.0,41.3164,41.3511,41.2903,41.3511,117605.0
2021-01-04 14:15:00,47.54,47.55,47.5,47.53,72349.0,41.3511,41.3598,41.3164,41.3424,72349.0
2021-01-04 14:20:00,47.53,47.57,47.52,47.57,114458.0,41.3424,41.3772,41.3338,41.3772,114458.0
2021-01-04 14:25:00,47.56,47.56,47.52,47.54,65362.0,41.3685,41.3685,41.3338,41.3511,65362.0
2021-01-04 14:30:00,47.54,47.54,47.49,47.5,227895.0,41.3511,41.3511,41.3077,41.3164,227895.0
2021-01-04 14:35:00,47.5,47.53,47.47,47.51,102572.0,41.3164,41.3424,41.2903,41.3251,102572.0
2021-01-04 14:40:00,47.51,47.53,47.48,47.5,92105.0,41.3251,41.3424,41.299,41.3164,92105.0
2021-01-04 14:45:00,47.5,47.51,47.45,47.45,66692.0,41.3164,41.3251,41.2729,41.2729,66692.0
2021-01-04 14:50:00,47.45,47.46,47.42,47.44,63928.0,41.2729,41.2816,41.2468,41.2642,63928.0
2021-01-04 14:55:00,47.44,47.56,47.43,47.55,155927.0,41.2642,41.3685,41.2555,41.3598,155927.0
2021-01-04 15:00:00,47.55,47.56,47.44,47.45,247230.0,41.3598,41.3685,41.2642,41.2729,247230.0
2021-01-04 15:05:00,47.45,47.53,47.45,47.48,210859.0,41.2729,41.3424,41.2729,41.299,210859.0
2021-01-04 15:10:00,47.49,47.55,47.48,47.52,130639.0,41.3077,41.3598,41.299,41.3338,130639.0
2021-01-04 15:15:00,47.53,47.55,47.48,47.5,103914.0,41.3424,41.3598,41.299,41.3164,103914.0
2021-01-04 15:20:00,47.5,47.51,47.47,47.49,114495.0,41.3164,41.3251,41.2903,41.3077,114495.0
2021-01-04 15:25:00,47.48,47.51,47.45,47.47,145901.0,41.299,41.3251,41.2729,41.2903,145901.0
2021-01-04 15:30:00,47.46,47.5,47.41,47.48,463769.0,41.2816,41.3164,41.2381,41.299,463769.0
2021-01-04 15:35:00,47.48,47.49,47.45,47.49,123541.0,41.299,41.3077,41.2729,41.3077,123541.0
2021-01-04 15:40:00,47.49,47.51,47.47,47.48,153895.0,41.3077,41.3251,41.2903,41.299,153895.0
2021-01-04 15:45:00,47.48,47.52,47.47,47.52,362675.0,41.299,41.3338,41.2903,41.3338,362675.0
2021-01-04 15:50:00,47.52,47.53,47.46,47.47,330065.0,41.3338,41.3424,41.2816,41.2903,330065.0
2021-01-04 15:55:00,47.47,47.48,47.42,47.48,417533.0,41.2903,41.299,41.2468,41.299,417533.0
2021-01-05 09:30:00,47.66,47.75,47.65,47.74,278041.0,41.4555,41.5338,41.4468,41.5251,278041.0
2021-01-05 09:35:00,47.74,47.81,47.74,47.79,109961.0,41.5251,41.586,41.5251,41.5686,109961.0
2021-01-05 09:40:00,47.8,47.84,47.78,47.8,263856.0,41.5773,41.6121,41.5599,41.5773,263856.0
2021-01-05 09:45:00,47.8,47.82,47.76,47.8,87635.0,41.5773,41.5947,41.5425,41.5773,87635.0
2021-01-05 09:50:00,47.82,47.82,47.75,47.75,68254.0,41.5947,41.5947,41.5338,41.5338,68254.0
2021-01-05 09:55:00,47.75,47.79,47.74,47.78,48447.0,41.5338,41.5686,41.5251,41.5599,48447.0
2021-01-05 10:00:00,47.79,47.84,47.74,47.82,313131.0,41.5686,41.6121,41.5251,41.5947,313131.0
2021-01-05 10:05:00,47.82,47.84,47.74,47.77,199885.0,41.5947,41.6121,41.5251,41.5512,199885.0
2021-01-05 10:10:00,47.76,47.79,47.75,47.78,160643.0,41.5425,41.5686,41.5338,41.5599,160643.0
2021-01-05 10:15:00,47.77,47.79,47.69,47.7,106375.0,41.5512,41.5686,41.4816,41.4903,106375.0
2021-01-05 10:20:00,47.69,47.73,47.68,47.71,333965.0,41.4816,41.5164,41.4729,41.499,333965.0
2021-01-05 10:25:00,47.72,47.74,47.7,47.74,109417.0,41.5077,41.5251,41.4903,41.5251,109417.0
2021-01-05 10:30:00,47.74,47.75,47.68,47.73,189349.0,41.5251,41.5338,41.4729,41.5164,189349.0
2021-01-05 10:35:00,47.73,47.75,47.7,47.72,271560.0,41.5164,41.5338,41.4903,41.5077,271560.0
2021-01-05 10:40:00,47.71,47.74,47.66,47.66,200348.0,41.499,41.5251,41.4555,41.4555,200348.0
2021-01-05 10:45:00,47.67,47.72,47.67,47.72,176379.0,41.4642,41.5077,41.4642,41.5077,176379.0
2021-01-05 10:50:00,47.71,47.77,47.7,47.75,207629.0,41.499,41.5512,41.4903,41.5338,207629.0
2021-01-05 10:55:00,47.75,47.76,47.69,47.7,112946.0,41.5338,41.5425,41.4816,41.4903,112946.0
2021-01-05 11:00:00,47.69,47.75,47.68,47.74,82649.0,41.4816,41.5338,41.4729,41.5251,82649.0
2021-01-05 11:05:00,47.74,47.75,47.69,47.71,68577.0,41.5251,41.5338,41.4816,41.499,68577.0
2021-01-05 11:10:00,47.71,47.72,47.67,47.7,233404.0,41.499,41.5077,41.4642,41.4903,233404.0
2021-01-05 11:15:00,47.7,47.7,47.66,47.69,124941.0,41.4903,41.4903,41.4555,41.4816,124941.0
2021-01-05 11:20:00,47.69,47.75,47.68,47.75,175489.0,41.4816,41.5338,41.4729,41.5338,175489.0
2021-01-05 11:25:00,47.76,47.8,47.75,47.79,297675.0,41.5425,41.5773,41.5338,41.5686,297675.0
2021-01-05 11:30:00,47.79,47.86,47.77,47.85,327606.0,41.5686,41.6295,41.5512,41.6208,327606.0
2021-01-05 11:35:00,47.86,47.89,47.85,47.89,132205.0,41.6295,41.6556,41.6208,41.6556,132205.0
2021-01-05 11:40:00,47.89,47.92,47.89,47.91,85098.0,41.6556,41.6817,41.6556,41.673,85098.0
2021-01-05 11:45:00,47.91,47.93,47.88,47.89,53018.0,41.673,41.6904,41.6469,41.6556,53018.0
2021-01-05 11:50:00,47.9,47.91,47.89,47.9,103454.0,41.6643,41.673,41.6556,41.6643,103454.0
2021-01-05 11:55:00,47.9,47.91,47.87,47.88,163034.0,41.6643,41.673,41.6382,41.6469,163034.0
2021-01-05 12:00:00,47.88,47.94,47.87,47.94,717577.0,41.6469,41.6991,41.6382,41.6991,717577.0
2021-01-05 12:05:00,47.94,47.99,47.94,47.98,382124.0,41.6991,41.7426,41.6991,41.7339,382124.0
2021-01-05 12:10:00,47.98,48.01,47.95,47.96,195907.0,41.7339,41.76,41.7078,41.7165,195907.0
2021-01-05 12:15:00,47.96,47.98,47.93,47.94,100739.0,41.7165,41.7339,41.6904,41.6991,100739.0
2021-01-05 12:20:00,47.94,47.97,47.93,47.93,110730.0,41.6991,41.7252,41.6904,41.6904,110730.0
2021-01-05 12:25:00,47.94,47.96,47.93,47.94,208609.0,41.6991,41.7165,41.6904,41.6991,208609.0
2021-01-05 12:30:00,47.94,47.96,47.94,47.95,85589.0,41.6991,41.7165,41.6991,41.7078,85589.0
2021-01-05 12:35:00,47.96,48.0,47.95,47.99,222566.0,41.7165,41.7513,41.7078,41.7426,222566.0
2021-01-05 12:40:00,47.99,48.0,47.97,47.98,92024.0,41.7426,41.7513,41.7252,41.7339,92024.0
2021-01-05 12:45:00,47.98,47.98,47.96,47.98,53879.0,41.7339,41.7339,41.7165,41.7339,53879.0
2021-01-05 12:50:00,47.98,47.99,47.97,47.97,35025.0,41.7339,41.7426,41.7252,41.7252,35025.0
2021-01-05 12:55:00,47.97,48.01,47.97,48.01,59754.0,41.7252,41.76,41.7252,41.76,59754.0
2021-01-05 13:00:00,48.02,48.02,47.99,48.0,60517.0,41.7687,41.7687,41.7426,41.7513,60517.0
2021-01-05 13:05:00,47.99,48.01,47.99,47.99,25317.0,41.7426,41.76,41.7426,41.7426,25317.0
2021-01-05 13:10:00,47.99,48.01,47.99,47.99,41744.0,41.7426,41.76,41.7426,41.7426,41744.0
2021-01-05 13:15:00,48.0,48.02,47.99,48.02,25058.0,41.7513,41.7687,41.7426,41.7687,25058.0
2021-01-05 13:20:00,48.02,48.02,48.0,48.01,23434.0,41.7687,41.7687,41.7513,41.76,23434.0
2021-01-05 13:25:00,48.01,48.02,48.0,48.0,221531.0,41.76,41.7687,41.7513,41.7513,221531.0
2021-01-05 13:30:00,48.01,48.02,47.99,48.0,139816.0,41.76,41.7687,41.7426,41.7513,139816.0
2021-01-05 13:35:00,48.0,48.02,47.99,48.02,106583.0,41.7513,41.7687,41.7426,41.7687,106583.0
2021-01-05 13:40:00,48.01,48.02,47.99,48.01,122658.0,41.76,41.7687,41.7426,41.76,122658.0
2021-01-05 13:45:00,48.01,48.02,48.01,48.02,40663.0,41.76,41.7687,41.76,41.7687,40663.0
2021-01-05 13:50:00,48.02,48.03,48.0,48.01,65781.0,41.7687,41.7774,41.7513,41.76,65781.0
2021-01-05 13:55:00,48.01,48.04,48.01,48.03,72229.0,41.76,41.7861,41.76,41.7774,72229.0
2021-01-05 14:00:00,48.04,48.09,48.04,48.08,77614.0,41.7861,41.8295,41.7861,41.8208,77614.0
2021-01-05 14:05:00,48.08,48.11,48.07,48.1,122188.0,41.8208,41.8469,41.8122,41.8382,122188.0
2021-01-05 14:10:00,48.1,48.11,48.09,48.1,34942.0,41.8382,41.8469,41.8295,41.8382,34942.0
2021-01-05 14:15:00,48.09,48.12,48.09,48.09,62761.0,41.8295,41.8556,41.8295,41.8295,62761.0
2021-01-05 14:20:00,48.1,48.12,48.09,48.11,174321.0,41.8382,41.8556,41.8295,41.8469,174321.0
2021-01-05 14:25:00,48.11,48.12,48.1,48.12,140597.0,41.8469,41.8556,41.8382,41.8556,140597.0
2021-01-05 14:30:00,48.12,48.14,48.11,48.11,82794.0,41.8556,41.873,41.8469,41.8469,82794.0
2021-01-05 14:35:00,48.12,48.13,48.1,48.11,105596.0,41.8556,41.8643,41.8382,41.8469,105596.0
2021-01-05 14:40:00,48.11,48.12,48.1,48.12,54604.0,41.8469,41.8556,41.8382,41.8556,54604.0
2021-01-05 14:45:00,48.12,48.13,48.11,48.12,77659.0,41.8556,41.8643,41.8469,41.8556,77659.0
2021-01-05 14:50:00,48.12,48.13,48.07,48.08,111290.0,41.8556,41.8643,41.8122,41.8208,111290.0
2021-01-05 14:55:00,48.07,48.08,48.06,48.08,50742.0,41.8122,41.8208,41.8035,41.8208,50742.0
2021-01-05 15:00:00,48.08,48.11,48.07,48.1,124186.0,41.8208,41.8469,41.8122,41.8382,124186.0
2021-01-05 15:05:00,48.11,48.13,48.1,48.12,81957.0,41.8469,41.8643,41.8382,41.8556,81957.0
2021-01-05 15:10:00,48.12,48.13,48.1,48.12,79665.0,41.8556,41.8643,41.8382,41.8556,79665.0
2021-01-05 15:15:00,48.12,48.12,48.08,48.12,62174.0,41.8556,41.8556,41.8208,41.8556,62174.0
2021-01-05 15:20:00,48.11,48.11,48.08,48.09,60561.0,41.8469,41.8469,41.8208,41.8295,60561.0
2021-01-05 15:25:00,48.08,48.09,48.07,48.07,85933.0,41.8208,41.8295,41.8122,41.8122,85933.0
2021-01-05 15:30:00,48.08,48.09,48.06,48.08,52551.0,41.8208,41.8295,41.8035,41.8208,52551.0
2021-01-05 15:35:00,48.08,48.09,48.05,48.06,67069.0,41.8208,41.8295,41.7948,41.8035,67069.0
2021-01-05 15:40:00,48.06,48.12,48.05,48.11,90915.0,41.8035,41.8556,41.7948,41.8469,90915.0
2021-01-05 15:45:00,48.12,48.12,48.07,48.09,97123.0,41.8556,41.8556,41.8122,41.8295,97123.0
2021-01-05 15:50:00,48.1,48.12,48.05,48.06,137757.0,41.8382,41.8556,41.7948,41.8035,137757.0
2021-01-05 15:55:00,48.06,48.07,47.99,48.03,711704.0,41.8035,41.8122,41.7426,41.7774,711704.0
2021-01-06 09:30:00,48.1,48.14,48.06,48.06,252612.0,41.8382,41.873,41.8035,41.8035,252612.0
2021-01-06 09:35:00,48.07,48.22,48.06,48.21,190464.0,41.8122,41.9426,41.8035,41.9339,190464.0
2021-01-06 09:40:00,48.22,48.29,48.19,48.27,168704.0,41.9426,42.0035,41.9165,41.9861,168704.0
2021-01-06 09:45:00,48.27,48.37,48.25,48.36,143324.0,41.9861,42.0731,41.9687,42.0644,143324.0
2021-01-06 09:50:00,48.37,48.43,48.34,48.42,109612.0,42.0731,42.1253,42.047,42.1166,109612.0
2021-01-06 09:55:00,48.43,48.43,48.38,48.39,56462.0,42.1253,42.1253,42.0818,42.0905,56462.0
2021-01-06 10:00:00,48.39,48.43,48.36,48.42,209922.0,42.0905,42.1253,42.0644,42.1166,209922.0
2021-01-06 10:05:00,48.41,48.44,48.38,48.44,141213.0,42.1079,42.134,42.0818,42.134,141213.0
2021-01-06 10:10:00,48.44,48.48,48.42,48.47,227700.0,42.134,42.1688,42.1166,42.1601,227700.0
2021-01-06 10:15:00,48.47,48.51,48.47,48.5,78345.0,42.1601,42.1949,42.1601,42.1862,78345.0
2021-01-06 10:20:00,48.51,48.52,48.47,48.5,226955.0,42.1949,42.2036,42.1601,42.1862,226955.0
2021-01-06 10:25:00,48.5,48.51,48.46,48.49,70684.0,42.1862,42.1949,42.1514,42.1775,70684.0
2021-01-06 10:30:00,48.5,48.54,48.5,48.51,84824.0,42.1862,42.221,42.1862,42.1949,84824.0
2021-01-06 10:35:00,48.51,48.52,48.48,48.49,61221.0,42.1949,42.2036,42.1688,42.1775,61221.0
2021-01-06 10:40:00,48.49,48.51,48.46,48.5,65793.0,42.1775,42.1949,42.1514,42.1862,65793.0
2021-01-06 10:45:00,48.5,48.53,48.47,48.5,45293.0,42.1862,42.2123,42.1601,42.1862,45293.0
2021-01-06 10:50:00,48.5,48.53,48.44,48.46,43929.0,42.1862,42.2123,42.134,42.1514,43929.0
2021-01-06 10:55:00,48.47,48.49,48.42,48.44,69244.0,42.1601,42.1775,42.1166,42.134,69244.0
2021-01-06 11:00:00,48.44,48.45,48.41,48.43,79267.0,42.134,42.1427,42.1079,42.1253,79267.0
2021-01-06 11:05:00,48.43,48.45,48.41,48.44,49941.0,42.1253,42.1427,42.1079,42.134,49941.0
2021-01-06 11:10:00,48.43,48.48,48.42,48.47,74676.0,42.1253,42.1688,42.1166,42.1601,74676.0
2021-01-06 11:15:00,48.46,48.48,48.45,48.47,37929.0,42.1514,42.1688,42.1427,42.1601,37929.0
2021-01-06 11:20:00,48.48,48.5,48.45,48.5,123156.0,42.1688,42.1862,42.1427,42.1862,123156.0
2021-01-06 11:25:00,48.5,48.52,48.49,48.5,244464.0,42.1862,42.2036,42.1775,42.1862,244464.0
2021-01-06 11:30:00,48.49,48.5,48.44,48.44,84490.0,42.1775,42.1862,42.134,42.134,84490.0
2021-01-06 11:35:00,48.44,48.44,48.39,48.4,234894.0,42.134,42.134,42.0905,42.0992,234894.0
2021-01-06 11:40:00,48.4,48.43,48.4,48.42,504329.0,42.0992,42.1253,42.0992,42.1166,504329.0
2021-01-06 11:45:00,48.42,48.46,48.41,48.45,79178.0,42.1166,42.1514,42.1079,42.1427,79178.0
2021-01-06 11:50:00,48.45,48.49,48.44,48.48,88699.0,42.1427,42.1775,42.134,42.1688,88699.0
2021-01-06 11:55:00,48.48,48.51,48.48,48.5,120434.0,42.1688,42.1949,42.1688,42.1862,120434.0
2021-01-06 12:00:00,48.5,48.52,48.49,48.52,172494.0,42.1862,42.2036,42.1775,42.2036,172494.0
2021-01-06 12:05:00,48.52,48.53,48.5,48.53,208339.0,42.2036,42.2123,42.1862,42.2123,208339.0
2021-01-06 12:10:00,48.53,48.56,48.52,48.55,172824.0,42.2123,42.2384,42.2036,42.2297,172824.0
2021-01-06 12:15:00,48.55,48.61,48.55,48.59,120947.0,42.2297,42.2819,42.2297,42.2645,120947.0
2021-01-06 12:20:00,48.6,48.61,48.57,48.57,343423.0,42.2732,42.2819,42.2471,42.2471,343423.0
2021-01-06 12:25:00,48.58,48.63,48.57,48.62,84629.0,42.2558,42.2992,42.2471,42.2906,84629.0
2021-01-06 12:30:00,48.62,48.62,48.6,48.61,1655411.0,42.2906,42.2906,42.2732,42.2819,1655411.0
2021-01-06 12:35:00,48.61,48.62,48.6,48.61,337907.0,42.2819,42.2906,42.2732,42.2819,337907.0
2021-01-06 12:40:00,48.61,48.62,48.6,48.62,176104.0,42.2819,42.2906,42.2732,42.2906,176104.0
2021-01-06 12:45:00,48.62,48.65,48.61,48.64,119190.0,42.2906,42.3166,42.2819,42.3079,119190.0
2021-01-06 12:50:00,48.63,48.67,48.63,48.66,119420.0,42.2992,42.334,42.2992,42.3253,119420.0
2021-01-06 12:55:00,48.66,48.68,48.66,48.66,127757.0,42.3253,42.3427,42.3253,42.3253,127757.0
2021-01-06 13:00:00,48.67,48.68,48.65,48.67,370309.0,42.334,42.3427,42.3166,42.334,370309.0
2021-01-06 13:05:00,48.66,48.68,48.66,48.66,52670.0,42.3253,42.3427,42.3253,42.3253,52670.0
2021-01-06 13:10:00,48.67,48.7,48.67,48.69,141924.0,42.334,42.3601,42.334,42.3514,141924.0
2021-01-06 13:15:00,48.7,48.73,48.69,48.7,165161.0,42.3601,42.3862,42.3514,42.3601,165161.0
2021-01-06 13:20:00,48.69,48.7,48.68,48.69,59286.0,42.3514,42.3601,42.3427,42.3514,59286.0
2021-01-06 13:25:00,48.7,48.7,48.68,48.69,210195.0,42.3601,42.3601,42.3427,42.3514,210195.0
2021-01-06 13:30:00,48.69,48.7,48.68,48.7,241976.0,42.3514,42.3601,42.3427,42.3601,241976.0
2021-01-06 13:35:00,48.7,48.71,48.68,48.7,135013.0,42.3601,42.3688,42.3427,42.3601,135013.0
2021-01-06 13:40:00,48.7,48.76,48.7,48.75,156261.0,42.3601,42.4123,42.3601,42.4036,156261.0
2021-01-06 13:45:00,48.74,48.78,48.74,48.77,57828.0,42.3949,42.4297,42.3949,42.421,57828.0
2021-01-06 13:50:00,48.76,48.78,48.75,48.75,44315.0,42.4123,42.4297,42.4036,42.4036,44315.0
2021-01-06 13:55:00,48.75,48.76,48.73,48.73,140834.0,42.4036,42.4123,42.3862,42.3862,140834.0
2021-01-06 14:00:00,48.73,48.76,48.73,48.74,107645.0,42.3862,42.4123,42.3862,42.3949,107645.0
2021-01-06 14:05:00,48.75,48.77,48.74,48.75,112358.0,42.4036,42.421,42.3949,42.4036,112358.0
2021-01-06 14:10:00,48.74,48.75,48.72,48.72,91630.0,42.3949,42.4036,42.3775,42.3775,91630.0
2021-01-06 14:15:00,48.72,48.73,48.61,48.64,95530.0,42.3775,42.3862,42.2819,42.3079,95530.0
2021-01-06 14:20:00,48.65,48.7,48.63,48.63,68193.0,42.3166,42.3601,42.2992,42.2992,68193.0
2021-01-06 14:25:00,48.64,48.64,48.55,48.58,249848.0,42.3079,42.3079,42.2297,42.2558,249848.0
2021-01-06 14:30:00,48.57,48.66,48.56,48.63,163116.0,42.2471,42.3253,42.2384,42.2992,163116.0
2021-01-06 14:35:00,48.62,48.63,48.54,48.58,134388.0,42.2906,42.2992,42.221,42.2558,134388.0
2021-01-06 14:40:00,48.57,48.63,48.55,48.57,213331.0,42.2471,42.2992,42.2297,42.2471,213331.0
2021-01-06 14:45:00,48.57,48.59,48.45,48.47,296372.0,42.2471,42.2645,42.1427,42.1601,296372.0
2021-01-06 14:50:00,48.48,48.52,48.44,48.52,137924.0,42.1688,42.2036,42.134,42.2036,137924.0
2021-01-06 14:55:00,48.52,48.58,48.51,48.56,92076.0,42.2036,42.2558,42.1949,42.2384,92076.0
2021-01-06 15:00:00,48.55,48.56,48.47,48.5,176968.0,42.2297,42.2384,42.1601,42.1862,176968.0
2021-01-06 15:05:00,48.5,48.57,48.5,48.56,223081.0,42.1862,42.2471,42.1862,42.2384,223081.0
2021-01-06 15:10:00,48.57,48.65,48.55,48.61,161415.0,42.2471,42.3166,42.2297,42.2819,161415.0
2021-01-06 15:15:00,48.62,48.63,48.6,48.63,104613.0,42.2906,42.2992,42.2732,42.2992,104613.0
2021-01-06 15:20:00,48.63,48.64,48.54,48.54,116055.0,42.2992,42.3079,42.221,42.221,116055.0
2021-01-06 15:25:00,48.54,48.62,48.5,48.6,206548.0,42.221,42.2906,42.1862,42.2732,206548.0
2021-01-06 15:30:00,48.6,48.63,48.52,48.58,105275.0,42.2732,42.2992,42.2036,42.2558,105275.0
2021-01-06 15:35:00,48.58,48.58,48.53,48.53,159079.0,42.2558,42.2558,42.2123,42.2123,159079.0
2021-01-06 15:40:00,48.54,48.6,48.53,48.56,211321.0,42.221,42.2732,42.2123,42.2384,211321.0
2021-01-06 15:45:00,48.57,48.58,48.51,48.56,203502.0,42.2471,42.2558,42.1949,42.2384,203502.0
2021-01-06 15:50:00,48.55,48.57,48.48,48.56,237515.0,42.2297,42.2471,42.1688,42.2384,237515.0
2021-01-06 15:55:00,48.55,48.58,48.52,48.57,552167.0,42.2297,42.2558,42.2036,42.2471,552167.0
2021-01-07 09:30:00,48.51,48.57,48.49,48.52,226529.0,42.1949,42.2471,42.1775,42.2036,226529.0
2021-01-07 09:35:00,48.51,48.55,48.48,48.49,92101.0,42.1949,42.2297,42.1688,42.1775,92101.0
2021-01-07 09:40:00,48.49,48.51,48.47,48.48,104121.0,42.1775,42.1949,42.1601,42.1688,104121.0
2021-01-07 09:45:00,48.48,48.52,48.46,48.5,40126.0,42.1688,42.2036,42.1514,42.1862,40126.0
2021-01-07 09:50:00,48.5,48.52,48.48,48.5,51535.0,42.1862,42.2036,42.1688,42.1862,51535.0
2021-01-07 09:55:00,48.5,48.55,48.49,48.54,54696.0,42.1862,42.2297,42.1775,42.221,54696.0
2021-01-07 10:00:00,48.54,48.58,48.52,48.58,269515.0,42.221,42.2558,42.2036,42.2558,269515.0
2021-01-07 10:05:00,48.58,48.6,48.54,48.55,99526.0,42.2558,42.2732,42.221,42.2297,99526.0
2021-01-07 10:10:00,48.56,48.57,48.51,48.54,374097.0,42.2384,42.2471,42.1949,42.221,374097.0
2021-01-07 10:15:00,48.54,48.55,48.51,48.53,94228.0,42.221,42.2297,42.1949,42.2123,94228.0
2021-01-07 10:20:00,48.53,48.56,48.52,48.53,60350.0,42.2123,42.2384,42.2036,42.2123,60350.0
2021-01-07 10:25:00,48.53,48.57,48.52,48.57,156244.0,42.2123,42.2471,42.2036,42.2471,156244.0
2021-01-07 10:30:00,48.57,48.62,48.56,48.61,69949.0,42.2471,42.2906,42.2384,42.2819,69949.0
2021-01-07 10:35:00,48.61,48.66,48.6,48.64,109232.0,42.2819,42.3253,42.2732,42.3079,109232.0
2021-01-07 10:40:00,48.63,48.65,48.62,48.64,78984.0,42.2992,42.3166,42.2906,42.3079,78984.0
2021-01-07 10:45:00,48.64,48.65,48.62,48.65,64984.0,42.3079,42.3166,42.2906,42.3166,64984.0
2021-01-07 10:50:00,48.64,48.65,48.59,48.6,309413.0,42.3079,42.3166,42.2645,42.2732,309413.0
2021-01-07 10:55:00,48.6,48.63,48.59,48.62,32153.0,42.2732,42.2992,42.2645,42.2906,32153.0
2021-01-07 11:00:00,48.63,48.67,48.62,48.65,50448.0,42.2992,42.334,42.2906,42.3166,50448.0
2021-01-07 11:05:00,48.66,48.66,48.63,48.65,72512.0,42.3253,42.3253,42.2992,42.3166,72512.0
2021-01-07 11:10:00,48.65,48.65,48.63,48.64,48348.0,42.3166,42.3166,42.2992,42.3079,48348.0
2021-01-07 11:15:00,48.64,48.66,48.64,48.65,79361.0,42.3079,42.3253,42.3079,42.3166,79361.0
2021-01-07 11:20:00,48.65,48.68,48.64,48.66,42875.0,42.3166,42.3427,42.3079,42.3253,42875.0
2021-01-07 11:25:00,48.66,48.68,48.65,48.66,127926.0,42.3253,42.3427,42.3166,42.3253,127926.0
2021-01-07 11:30:00,48.66,48.69,48.61,48.62,202128.0,42.3253,42.3514,42.2819,42.2906,202128.0
2021-01-07 11:35:00,48.62,48.65,48.61,48.65,86265.0,42.2906,42.3166,42.2819,42.3166,86265.0
2021-01-07 11:40:00,48.65,48.65,48.61,48.64,50295.0,42.3166,42.3166,42.2819,42.3079,50295.0
2021-01-07 11:45:00,48.64,48.64,48.61,48.61,69416.0,42.3079,42.3079,42.2819,42.2819,69416.0
2021-01-07 11:50:00,48.61,48.61,48.57,48.58,155140.0,42.2819,42.2819,42.2471,42.2558,155140.0
2021-01-07 11:55:00,48.58,48.59,48.54,48.56,66140.0,42.2558,42.2645,42.221,42.2384,66140.0
2021-01-07 12:00:00,48.57,48.59,48.56,48.57,95552.0,42.2471,42.2645,42.2384,42.2471,95552.0
2021-01-07 12:05:00,48.57,48.58,48.55,48.57,52783.0,42.2471,42.2558,42.2297,42.2471,52783.0
2021-01-07 12:10:00,48.57,48.58,48.54,48.56,30233.0,42.2471,42.2558,42.221,42.2384,30233.0
2021-01-07 12:15:00,48.55,48.58,48.53,48.54,66949.0,42.2297,42.2558,42.2123,42.221,66949.0
2021-01-07 12:20:00,48.53,48.55,48.53,48.53,41743.0,42.2123,42.2297,42.2123,42.2123,41743.0
2021-01-07 12:25:00,48.53,48.53,48.5,48.51,69852.0,42.2123,42.2123,42.1862,42.1949,69852.0
2021-01-07 12:30:00,48.51,48.53,48.51,48.53,40338.0,42.1949,42.2123,42.1949,42.2123,40338.0
2021-01-07 12:35:00,48.52,48.54,48.51,48.52,34815.0,42.2036,42.221,42.1949,42.2036,34815.0
2021-01-07 12:40:00,48.51,48.53,48.51,48.51,74061.0,42.1949,42.2123,42.1949,42.1949,74061.0
2021-01-07 12:45:00,48.52,48.54,48.52,48.52,57041.0,42.2036,42.221,42.2036,42.2036,57041.0
2021-01-07 12:50:00,48.53,48.57,48.52,48.56,86566.0,42.2123,42.2471,42.2036,42.2384,86566.0
2021-01-07 12:55:00,48.56,48.57,48.55,48.56,55806.0,42.2384,42.2471,42.2297,42.2384,55806.0
2021-01-07 13:00:00,48.56,48.58,48.56,48.57,20261.0,42.2384,42.2558,42.2384,42.2471,20261.0
2021-01-07 13:05:00,48.58,48.58,48.53,48.53,19473.0,42.2558,42.2558,42.2123,42.2123,19473.0
2021-01-07 13:10:00,48.53,48.56,48.53,48.55,23541.0,42.2123,42.2384,42.2123,42.2297,23541.0
2021-01-07 13:15:00,48.56,48.58,48.55,48.56,44046.0,42.2384,42.2558,42.2297,42.2384,44046.0
2021-01-07 13:20:00,48.56,48.57,48.55,48.56,65842.0,42.2384,42.2471,42.2297,42.2384,65842.0
2021-01-07 13:25:00,48.56,48.57,48.54,48.54,44156.0,42.2384,42.2471,42.221,42.221,44156.0
2021-01-07 13:30:00,48.55,48.59,48.54,48.58,63223.0,42.2297,42.2645,42.221,42.2558,63223.0
2021-01-07 13:35:00,48.58,48.61,48.58,48.61,158046.0,42.2558,42.2819,42.2558,42.2819,158046.0
2021-01-07 13:40:00,48.6,48.63,48.59,48.63,38540.0,42.2732,42.2992,42.2645,42.2992,38540.0
2021-01-07 13:45:00,48.63,48.63,48.57,48.59,53204.0,42.2992,42.2992,42.2471,42.2645,53204.0
2021-01-07 13:50:00,48.59,48.6,48.58,48.59,112742.0,42.2645,42.2732,42.2558,42.2645,112742.0
2021-01-07 13:55:00,48.58,48.61,48.58,48.61,34190.0,42.2558,42.2819,42.2558,42.2819,34190.0
2021-01-07 14:00:00,48.6,48.63,48.59,48.63,49185.0,42.2732,42.2992,42.2645,42.2992,49185.0
2021-01-07 14:05:00,48.63,48.63,48.61,48.63,21555.0,42.2992,42.2992,42.2819,42.2992,21555.0
2021-01-07 14:10:00,48.62,48.63,48.61,48.62,104927.0,42.2906,42.2992,42.2819,42.2906,104927.0
2021-01-07 14:15:00,48.61,48.62,48.59,48.61,86700.0,42.2819,42.2906,42.2645,42.2819,86700.0
2021-01-07 14:20:00,48.6,48.62,48.59,48.61,106366.0,42.2732,42.2906,42.2645,42.2819,106366.0
2021-01-07 14:25:00,48.61,48.62,48.57,48.57,29274.0,42.2819,42.2906,42.2471,42.2471,29274.0
2021-01-07 14:30:00,48.58,48.61,48.58,48.61,114496.0,42.2558,42.2819,42.2558,42.2819,114496.0
2021-01-07 14:35:00,48.6,48.62,48.59,48.61,67127.0,42.2732,42.2906,42.2645,42.2819,67127.0
2021-01-07 14:40:00,48.61,48.63,48.6,48.63,86507.0,42.2819,42.2992,42.2732,42.2992,86507.0
2021-01-07 14:45:00,48.63,48.63,48.6,48.61,274599.0,42.2992,42.2992,42.2732,42.2819,274599.0
2021-01-07 14:50:00,48.61,48.63,48.6,48.63,57826.0,42.2819,42.2992,42.2732,42.2992,57826.0
2021-01-07 14:55:00,48.64,48.65,48.62,48.65,60891.0,42.3079,42.3166,42.2906,42.3166,60891.0
2021-01-07 15:00:00,48.65,48.68,48.64,48.68,75096.0,42.3166,42.3427,42.3079,42.3427,75096.0
2021-01-07 15:05:00,48.67,48.68,48.65,48.66,38202.0,42.334,42.3427,42.3166,42.3253,38202.0
2021-01-07 15:10:00,48.66,48.67,48.61,48.62,120126.0,42.3253,42.334,42.2819,42.2906,120126.0
2021-01-07 15:15:00,48.63,48.66,48.63,48.65,86581.0,42.2992,42.3253,42.2992,42.3166,86581.0
2021-01-07 15:20:00,48.65,48.69,48.64,48.68,113404.0,42.3166,42.3514,42.3079,42.3427,113404.0
2021-01-07 15:25:00,48.69,48.7,48.68,48.69,25574.0,42.3514,42.3601,42.3427,42.3514,25574.0
2021-01-07 15:30:00,48.69,48.7,48.67,48.69,433331.0,42.3514,42.3601,42.334,42.3514,433331.0
2021-01-07 15:35:00,48.68,48.71,48.67,48.7,388900.0,42.3427,42.3688,42.334,42.3601,388900.0
2021-01-07 15:40:00,48.7,48.71,48.68,48.7,106583.0,42.3601,42.3688,42.3427,42.3601,106583.0
2021-01-07 15:45:00,48.71,48.73,48.7,48.71,195070.0,42.3688,42.3862,42.3601,42.3688,195070.0
2021-01-07 15:50:00,48.72,48.74,48.69,48.74,117716.0,42.3775,42.3949,42.3514,42.3949,117716.0
2021-01-07 15:55:00,48.73,48.74,48.68,48.69,244339.0,42.3862,42.3949,42.3427,42.3514,244339.0
2021-01-08 09:30:00,49.09,49.18,49.07,49.13,251966.0,42.6994,42.7776,42.682,42.7342,251966.0
2021-01-08 09:35:00,49.13,49.14,49.04,49.04,79889.0,42.7342,42.7429,42.6559,42.6559,79889.0
2021-01-08 09:40:00,49.05,49.11,49.04,49.08,80189.0,42.6646,42.7168,42.6559,42.6907,80189.0
2021-01-08 09:45:00,49.08,49.08,49.0,49.03,206967.0,42.6907,42.6907,42.6211,42.6472,206967.0
2021-01-08 09:50:00,49.02,49.03,48.99,49.01,85193.0,42.6385,42.6472,42.6124,42.6298,85193.0
2021-01-08 09:55:00,49.02,49.04,48.99,49.02,71200.0,42.6385,42.6559,42.6124,42.6385,71200.0
2021-01-08 10:00:00,49.03,49.09,49.02,49.09,188404.0,42.6472,42.6994,42.6385,42.6994,188404.0
2021-01-08 10:05:00,49.09,49.1,49.05,49.06,82620.0,42.6994,42.7081,42.6646,42.6733,82620.0
2021-01-08 10:10:00,49.06,49.09,49.05,49.05,108320.0,42.6733,42.6994,42.6646,42.6646,108320.0
2021-01-08 10:15:00,49.05,49.07,49.02,49.05,50814.0,42.6646,42.682,42.6385,42.6646,50814.0
2021-01-08 10:20:00,49.02,49.03,48.93,48.93,114301.0,42.6385,42.6472,42.5602,42.5602,114301.0
2021-01-08 10:25:00,48.92,48.94,48.84,48.85,54987.0,42.5515,42.5689,42.4819,42.4906,54987.0
2021-01-08 10:30:00,48.84,48.92,48.84,48.89,57655.0,42.4819,42.5515,42.4819,42.5254,57655.0
2021-01-08 10:35:00,48.89,48.94,48.87,48.91,83263.0,42.5254,42.5689,42.508,42.5428,83263.0
2021-01-08 10:40:00,48.91,48.96,48.91,48.96,51996.0,42.5428,42.5863,42.5428,42.5863,51996.0
2021-01-08 10:45:00,48.96,48.99,48.95,48.98,124564.0,42.5863,42.6124,42.5776,42.6037,124564.0
2021-01-08 10:50:00,48.98,49.0,48.96,48.98,41898.0,42.6037,42.6211,42.5863,42.6037,41898.0
2021-01-08 10:55:00,48.99,49.06,48.98,49.05,66510.0,42.6124,42.6733,42.6037,42.6646,66510.0
2021-01-08 11:00:00,49.04,49.07,49.03,49.06,46613.0,42.6559,42.682,42.6472,42.6733,46613.0
2021-01-08 11:05:00,49.06,49.06,48.98,48.99,91845.0,42.6733,42.6733,42.6037,42.6124,91845.0
2021-01-08 11:10:00,48.99,49.0,48.95,48.95,172117.0,42.6124,42.6211,42.5776,42.5776,172117.0
2021-01-08 11:15:00,48.95,48.99,48.91,48.98,105382.0,42.5776,42.6124,42.5428,42.6037,105382.0
2021-01-08 11:20:00,48.98,49.0,48.91,48.95,75810.0,42.6037,42.6211,42.5428,42.5776,75810.0
2021-01-08 11:25:00,48.95,48.96,48.92,48.96,120914.0,42.5776,42.5863,42.5515,42.5863,120914.0
2021-01-08 11:30:00,48.96,49.03,48.92,49.02,85335.0,42.5863,42.6472,42.5515,42.6385,85335.0
2021-01-08 11:35:00,49.03,49.06,49.03,49.03,100760.0,42.6472,42.6733,42.6472,42.6472,100760.0
2021-01-08 11:40:00,49.03,49.05,49.02,49.04,109073.0,42.6472,42.6646,42.6385,42.6559,109073.0
2021-01-08 11:45:00,49.05,49.06,49.02,49.04,63913.0,42.6646,42.6733,42.6385,42.6559,63913.0
2021-01-08 11:50:00,49.03,49.04,49.0,49.03,33861.0,42.6472,42.6559,42.6211,42.6472,33861.0
2021-01-08 11:55:00,49.04,49.05,49.02,49.04,65372.0,42.6559,42.6646,42.6385,42.6559,65372.0
2021-01-08 12:00:00,49.04,49.04,48.94,48.95,36555.0,42.6559,42.6559,42.5689,42.5776,36555.0
2021-01-08 12:05:00,48.95,49.01,48.95,49.01,45319.0,42.5776,42.6298,42.5776,42.6298,45319.0
2021-01-08 12:10:00,49.01,49.05,48.99,49.05,52399.0,42.6298,42.6646,42.6124,42.6646,52399.0
2021-01-08 12:15:00,49.05,49.06,49.03,49.04,95071.0,42.6646,42.6733,42.6472,42.6559,95071.0
2021-01-08 12:20:00,49.04,49.04,49.02,49.03,236631.0,42.6559,42.6559,42.6385,42.6472,236631.0
2021-01-08 12:25:00,49.03,49.03,49.0,49.01,43403.0,42.6472,42.6472,42.6211,42.6298,43403.0
2021-01-08 12:30:00,49.01,49.02,48.98,49.0,29401.0,42.6298,42.6385,42.6037,42.6211,29401.0
2021-01-08 12:35:00,49.0,49.01,48.99,49.0,62046.0,42.6211,42.6298,42.6124,42.6211,62046.0
2021-01-08 12:40:00,49.0,49.02,48.98,48.98,90995.0,42.6211,42.6385,42.6037,42.6037,90995.0
2021-01-08 12:45:00,48.98,48.99,48.94,48.95,34342.0,42.6037,42.6124,42.5689,42.5776,34342.0
2021-01-08 12:50:00,48.94,48.97,48.93,48.94,43839.0,42.5689,42.595,42.5602,42.5689,43839.0
2021-01-08 12:55:00,48.95,48.96,48.93,48.94,28549.0,42.5776,42.5863,42.5602,42.5689,28549.0
2021-01-08 13:00:00,48.94,48.94,48.9,48.91,169938.0,42.5689,42.5689,42.5341,42.5428,169938.0
2021-01-08 13:05:00,48.91,48.92,48.89,48.89,84473.0,42.5428,42.5515,42.5254,42.5254,84473.0
2021-01-08 13:10:00,48.9,48.92,48.87,48.89,23328.0,42.5341,42.5515,42.508,42.5254,23328.0
2021-01-08 13:15:00,48.88,48.89,48.79,48.79,25638.0,42.5167,42.5254,42.4384,42.4384,25638.0
2021-01-08 13:20:00,48.78,48.8,48.72,48.75,52528.0,42.4297,42.4471,42.3775,42.4036,52528.0
2021-01-08 13:25:00,48.75,48.8,48.74,48.8,83573.0,42.4036,42.4471,42.3949,42.4471,83573.0
2021-01-08 13:30:00,48.79,48.79,48.74,48.74,61463.0,42.4384,42.4384,42.3949,42.3949,61463.0
2021-01-08 13:35:00,48.72,48.75,48.67,48.73,36202.0,42.3775,42.4036,42.334,42.3862,36202.0
2021-01-08 13:40:00,48.71,48.72,48.64,48.71,62490.0,42.3688,42.3775,42.3079,42.3688,62490.0
2021-01-08 13:45:00,48.7,48.74,48.68,48.72,72060.0,42.3601,42.3949,42.3427,42.3775,72060.0
2021-01-08 13:50:00,48.71,48.77,48.7,48.76,93458.0,42.3688,42.421,42.3601,42.4123,93458.0
2021-01-08 13:55:00,48.76,48.79,48.72,48.75,68894.0,42.4123,42.4384,42.3775,42.4036,68894.0
2021-01-08 14:00:00,48.76,48.81,48.75,48.79,63815.0,42.4123,42.4558,42.4036,42.4384,63815.0
2021-01-08 14:05:00,48.78,48.84,48.78,48.83,130020.0,42.4297,42.4819,42.4297,42.4732,130020.0
2021-01-08 14:10:00,48.84,48.86,48.82,48.82,51288.0,42.4819,42.4993,42.4645,42.4645,51288.0
2021-01-08 14:15:00,48.82,48.85,48.8,48.84,430223.0,42.4645,42.4906,42.4471,42.4819,430223.0
2021-01-08 14:20:00,48.83,48.84,48.8,48.82,239101.0,42.4732,42.4819,42.4471,42.4645,239101.0
2021-01-08 14:25:00,48.83,48.86,48.8,48.85,107717.0,42.4732,42.4993,42.4471,42.4906,107717.0
2021-01-08 14:30:00,48.85,48.88,48.84,48.86,78911.0,42.4906,42.5167,42.4819,42.4993,78911.0
2021-01-08 14:35:00,48.86,48.89,48.85,48.87,58299.0,42.4993,42.5254,42.4906,42.508,58299.0
2021-01-08 14:40:00,48.88,48.88,48.81,48.82,111258.0,42.5167,42.5167,42.4558,42.4645,111258.0
2021-01-08 14:45:00,48.83,48.87,48.81,48.86,76126.0,42.4732,42.508,42.4558,42.4993,76126.0
2021-01-08 14:50:00,48.87,48.93,48.86,48.9,93731.0,42.508,42.5602,42.4993,42.5341,93731.0
2021-01-08 14:55:00,48.9,48.92,48.89,48.91,54982.0,42.5341,42.5515,42.5254,42.5428,54982.0
2021-01-08 15:00:00,48.91,48.95,48.9,48.94,75246.0,42.5428,42.5776,42.5341,42.5689,75246.0
2021-01-08 15:05:00,48.94,48.98,48.92,48.97,54801.0,42.5689,42.6037,42.5515,42.595,54801.0
2021-01-08 15:10:00,48.97,48.98,48.94,48.95,58237.0,42.595,42.6037,42.5689,42.5776,58237.0
2021-01-08 15:15:00,48.96,48.98,48.94,48.95,77693.0,42.5863,42.6037,42.5689,42.5776,77693.0
2021-01-08 15:20:00,48.95,48.97,48.93,48.97,170058.0,42.5776,42.595,42.5602,42.595,170058.0
2021-01-08 15:25:00,48.97,49.0,48.94,48.99,66085.0,42.595,42.6211,42.5689,42.6124,66085.0
2021-01-08 15:30:00,48.99,49.02,48.96,49.02,92736.0,42.6124,42.6385,42.5863,42.6385,92736.0
2021-01-08 15:35:00,49.02,49.04,49.0,49.03,143797.0,42.6385,42.6559,42.6211,42.6472,143797.0
2021-01-08 15:40:00,49.03,49.05,49.02,49.04,107563.0,42.6472,42.6646,42.6385,42.6559,107563.0
2021-01-08 15:45:00,49.04,49.07,49.04,49.06,219827.0,42.6559,42.682,42.6559,42.6733,219827.0
2021-01-08 15:50:00,49.06,49.13,49.06,49.12,542584.0,42.6733,42.7342,42.6733,42.7255,542584.0
2021-01-08 15:55:00,49.12,49.15,49.12,49.15,281645.0,42.7255,42.7516,42.7255,42.7516,281645.0
2021-01-11 09:30:00,48.3,48.43,48.27,48.4,413604.0,42.0122,42.1253,41.9861,42.0992,413604.0
2021-01-11 09:35:00,48.39,48.41,48.28,48.36,117740.0,42.0905,42.1079,41.9948,42.0644,117740.0
2021-01-11 09:40:00,48.36,48.39,48.33,48.38,82653.0,42.0644,42.0905,42.0383,42.0818,82653.0
2021-01-11 09:45:00,48.38,48.4,48.35,48.36,87482.0,42.0818,42.0992,42.0557,42.0644,87482.0
2021-01-11 09:50:00,48.35,48.41,48.33,48.4,75089.0,42.0557,42.1079,42.0383,42.0992,75089.0
2021-01-11 09:55:00,48.4,48.44,48.38,48.41,1341817.0,42.0992,42.134,42.0818,42.1079,1341817.0
2021-01-11 10:00:00,48.41,48.44,48.38,48.41,414918.0,42.1079,42.134,42.0818,42.1079,414918.0
2021-01-11 10:05:00,48.42,48.45,48.39,48.44,192129.0,42.1166,42.1427,42.0905,42.134,192129.0
2021-01-11 10:10:00,48.43,48.44,48.39,48.41,336496.0,42.1253,42.134,42.0905,42.1079,336496.0
2021-01-11 10:15:00,48.41,48.47,48.4,48.46,111041.0,42.1079,42.1601,42.0992,42.1514,111041.0
2021-01-11 10:20:00,48.46,48.49,48.44,48.48,148179.0,42.1514,42.1775,42.134,42.1688,148179.0
2021-01-11 10:25:00,48.48,48.5,48.46,48.49,59238.0,42.1688,42.1862,42.1514,42.1775,59238.0
2021-01-11 10:30:00,48.49,48.5,48.46,48.49,67827.0,42.1775,42.1862,42.1514,42.1775,67827.0
2021-01-11 10:35:00,48.49,48.49,48.43,48.45,94909.0,42.1775,42.1775,42.1253,42.1427,94909.0
2021-01-11 10:40:00,48.44,48.48,48.44,48.46,140410.0,42.134,42.1688,42.134,42.1514,140410.0
2021-01-11 10:45:00,48.45,48.46,48.41,48.41,103991.0,42.1427,42.1514,42.1079,42.1079,103991.0
2021-01-11 10:50:00,48.41,48.46,48.4,48.44,70489.0,42.1079,42.1514,42.0992,42.134,70489.0
2021-01-11 10:55:00,48.45,48.5,48.44,48.49,52080.0,42.1427,42.1862,42.134,42.1775,52080.0
2021-01-11 11:00:00,48.49,48.5,48.44,48.45,87562.0,42.1775,42.1862,42.134,42.1427,87562.0
2021-01-11 11:05:00,48.46,48.47,48.44,48.45,178580.0,42.1514,42.1601,42.134,42.1427,178580.0
2021-01-11 11:10:00,48.45,48.46,48.39,48.41,130456.0,42.1427,42.1514,42.0905,42.1079,130456.0
2021-01-11 11:15:00,48.42,48.47,48.42,48.46,122021.0,42.1166,42.1601,42.1166,42.1514,122021.0
2021-01-11 11:20:00,48.46,48.49,48.44,48.49,259071.0,42.1514,42.1775,42.134,42.1775,259071.0
2021-01-11 11:25:00,48.49,48.55,48.48,48.53,133636.0,42.1775,42.2297,42.1688,42.2123,133636.0
2021-01-11 11:30:00,48.52,48.53,48.49,48.52,144068.0,42.2036,42.2123,42.1775,42.2036,144068.0
2021-01-11 11:35:00,48.53,48.55,48.48,48.54,92279.0,42.2123,42.2297,42.1688,42.221,92279.0
2021-01-11 11:40:00,48.54,48.55,48.52,48.54,107899.0,42.221,42.2297,42.2036,42.221,107899.0
2021-01-11 11:45:00,48.54,48.57,48.52,48.54,55941.0,42.221,42.2471,42.2036,42.221,55941.0
2021-01-11 11:50:00,48.55,48.56,48.54,48.55,85484.0,42.2297,42.2384,42.221,42.2297,85484.0
2021-01-11 11:55:00,48.55,48.58,48.54,48.56,75149.0,42.2297,42.2558,42.221,42.2384,75149.0
2021-01-11 12:00:00,48.56,48.58,48.54,48.58,94525.0,42.2384,42.2558,42.221,42.2558,94525.0
2021-01-11 12:05:00,48.57,48.58,48.55,48.57,53049.0,42.2471,42.2558,42.2297,42.2471,53049.0
2021-01-11 12:10:00,48.58,48.59,48.55,48.57,79928.0,42.2558,42.2645,42.2297,42.2471,79928.0
2021-01-11 12:15:00,48.57,48.59,48.55,48.57,65373.0,42.2471,42.2645,42.2297,42.2471,65373.0
2021-01-11 12:20:00,48.57,48.57,48.56,48.57,48098.0,42.2471,42.2471,42.2384,42.2471,48098.0
2021-01-11 12:25:00,48.56,48.57,48.55,48.56,62608.0,42.2384,42.2471,42.2297,42.2384,62608.0
2021-01-11 12:30:00,48.56,48.62,48.56,48.61,83414.0,42.2384,42.2906,42.2384,42.2819,83414.0
2021-01-11 12:35:00,48.62,48.63,48.6,48.61,31117.0,42.2906,42.2992,42.2732,42.2819,31117.0
2021-01-11 12:40:00,48.61,48.61,48.58,48.61,30962.0,42.2819,42.2819,42.2558,42.2819,30962.0
2021-01-11 12:45:00,48.61,48.61,48.59,48.61,58980.0,42.2819,42.2819,42.2645,42.2819,58980.0
2021-01-11 12:50:00,48.61,48.63,48.6,48.61,34171.0,42.2819,42.2992,42.2732,42.2819,34171.0
2021-01-11 12:55:00,48.61,48.63,48.58,48.6,41505.0,42.2819,42.2992,42.2558,42.2732,41505.0
2021-01-11 13:00:00,48.6,48.61,48.59,48.6,21948.0,42.2732,42.2819,42.2645,42.2732,21948.0
2021-01-11 13:05:00,48.61,48.63,48.6,48.62,38701.0,42.2819,42.2992,42.2732,42.2906,38701.0
2021-01-11 13:10:00,48.62,48.64,48.61,48.64,31065.0,42.2906,42.3079,42.2819,42.3079,31065.0
2021-01-11 13:15:00,48.65,48.66,48.63,48.64,39281.0,42.3166,42.3253,42.2992,42.3079,39281.0
2021-01-11 13:20:00,48.63,48.64,48.61,48.64,72492.0,42.2992,42.3079,42.2819,42.3079,72492.0
2021-01-11 13:25:00,48.63,48.64,48.58,48.61,65835.0,42.2992,42.3079,42.2558,42.2819,65835.0
2021-01-11 13:30:00,48.61,48.62,48.59,48.61,44954.0,42.2819,42.2906,42.2645,42.2819,44954.0
2021-01-11 13:35:00,48.6,48.61,48.59,48.6,16306.0,42.2732,42.2819,42.2645,42.2732,16306.0
2021-01-11 13:40:00,48.6,48.6,48.56,48.57,32755.0,42.2732,42.2732,42.2384,42.2471,32755.0
2021-01-11 13:45:00,48.56,48.57,48.53,48.53,27609.0,42.2384,42.2471,42.2123,42.2123,27609.0
2021-01-11 13:50:00,48.53,48.58,48.53,48.57,28249.0,42.2123,42.2558,42.2123,42.2471,28249.0
2021-01-11 13:55:00,48.57,48.59,48.55,48.56,66582.0,42.2471,42.2645,42.2297,42.2384,66582.0
2021-01-11 14:00:00,48.55,48.56,48.53,48.55,230195.0,42.2297,42.2384,42.2123,42.2297,230195.0
2021-01-11 14:05:00,48.55,48.57,48.54,48.56,54635.0,42.2297,42.2471,42.221,42.2384,54635.0
2021-01-11 14:10:00,48.57,48.58,48.55,48.57,18190.0,42.2471,42.2558,42.2297,42.2471,18190.0
2021-01-11 14:15:00,48.57,48.58,48.53,48.54,57831.0,42.2471,42.2558,42.2123,42.221,57831.0
2021-01-11 14:20:00,48.54,48.55,48.5,48.54,390335.0,42.221,42.2297,42.1862,42.221,390335.0
2021-01-11 14:25:00,48.54,48.55,48.51,48.52,47625.0,42.221,42.2297,42.1949,42.2036,47625.0
2021-01-11 14:30:00,48.51,48.54,48.5,48.53,141139.0,42.1949,42.221,42.1862,42.2123,141139.0
2021-01-11 14:35:00,48.53,48.54,48.51,48.52,74137.0,42.2123,42.221,42.1949,42.2036,74137.0
2021-01-11 14:40:00,48.52,48.56,48.52,48.55,54539.0,42.2036,42.2384,42.2036,42.2297,54539.0
2021-01-11 14:45:00,48.54,48.57,48.52,48.55,41463.0,42.221,42.2471,42.2036,42.2297,41463.0
2021-01-11 14:50:00,48.55,48.56,48.52,48.55,86174.0,42.2297,42.2384,42.2036,42.2297,86174.0
2021-01-11 14:55:00,48.55,48.59,48.55,48.58,56539.0,42.2297,42.2645,42.2297,42.2558,56539.0
2021-01-11 15:00:00,48.58,48.59,48.55,48.57,50619.0,42.2558,42.2645,42.2297,42.2471,50619.0
2021-01-11 15:05:00,48.56,48.58,48.52,48.53,45291.0,42.2384,42.2558,42.2036,42.2123,45291.0
2021-01-11 15:10:00,48.55,48.55,48.52,48.53,70010.0,42.2297,42.2297,42.2036,42.2123,70010.0
2021-01-11 15:15:00,48.53,48.55,48.5,48.52,78677.0,42.2123,42.2297,42.1862,42.2036,78677.0
2021-01-11 15:20:00,48.52,48.53,48.48,48.51,74313.0,42.2036,42.2123,42.1688,42.1949,74313.0
2021-01-11 15:25:00,48.5,48.54,48.48,48.48,81320.0,42.1862,42.221,42.1688,42.1688,81320.0
2021-01-11 15:30:00,48.48,48.54,48.48,48.53,81823.0,42.1688,42.221,42.1688,42.2123,81823.0
2021-01-11 15:35:00,48.53,48.56,48.5,48.5,116102.0,42.2123,42.2384,42.1862,42.1862,116102.0
2021-01-11 15:40:00,48.51,48.53,48.48,48.5,83280.0,42.1949,42.2123,42.1688,42.1862,83280.0
2021-01-11 15:45:00,48.5,48.57,48.5,48.56,93173.0,42.1862,42.2471,42.1862,42.2384,93173.0
2021-01-11 15:50:00,48.56,48.57,48.52,48.52,124806.0,42.2384,42.2471,42.2036,42.2036,124806.0
2021-01-11 15:55:00,48.52,48.53,48.47,48.5,342842.0,42.2036,42.2123,42.1601,42.1862,342842.0
2021-01-12 09:30:00,48.46,48.52,48.46,48.48,178671.0,42.1514,42.2036,42.1514,42.1688,178671.0
2021-01-12 09:35:00,48.48,48.5,48.45,48.46,41793.0,42.1688,42.1862,42.1427,42.1514,41793.0
2021-01-12 09:40:00,48.47,48.5,48.44,48.45,695347.0,42.1601,42.1862,42.134,42.1427,695347.0
2021-01-12 09:45:00,48.46,48.46,48.43,48.43,30227.0,42.1514,42.1514,42.1253,42.1253,30227.0
2021-01-12 09:50:00,48.44,48.45,48.35,48.44,199691.0,42.134,42.1427,42.0557,42.134,199691.0
2021-01-12 09:55:00,48.44,48.5,48.43,48.5,84241.0,42.134,42.1862,42.1253,42.1862,84241.0
2021-01-12 10:00:00,48.49,48.5,48.46,48.48,180976.0,42.1775,42.1862,42.1514,42.1688,180976.0
2021-01-12 10:05:00,48.48,48.51,48.47,48.5,106532.0,42.1688,42.1949,42.1601,42.1862,106532.0
2021-01-12 10:10:00,48.51,48.54,48.49,48.51,179189.0,42.1949,42.221,42.1775,42.1949,179189.0
2021-01-12 10:15:00,48.51,48.58,48.5,48.57,325594.0,42.1949,42.2558,42.1862,42.2471,325594.0
2021-01-12 10:20:00,48.58,48.61,48.57,48.61,93447.0,42.2558,42.2819,42.2471,42.2819,93447.0
2021-01-12 10:25:00,48.61,48.62,48.56,48.56,78350.0,42.2819,42.2906,42.2384,42.2384,78350.0
2021-01-12 10:30:00,48.56,48.59,48.55,48.57,57087.0,42.2384,42.2645,42.2297,42.2471,57087.0
2021-01-12 10:35:00,48.58,48.59,48.56,48.57,57998.0,42.2558,42.2645,42.2384,42.2471,57998.0
2021-01-12 10:40:00,48.57,48.62,48.57,48.59,54492.0,42.2471,42.2906,42.2471,42.2645,54492.0
2021-01-12 10:45:00,48.6,48.62,48.57,48.61,83000.0,42.2732,42.2906,42.2471,42.2819,83000.0
2021-01-12 10:50:00,48.61,48.62,48.58,48.59,46107.0,42.2819,42.2906,42.2558,42.2645,46107.0
2021-01-12 10:55:00,48.6,48.61,48.58,48.58,147422.0,42.2732,42.2819,42.2558,42.2558,147422.0
2021-01-12 11:00:00,48.58,48.62,48.57,48.62,114214.0,42.2558,42.2906,42.2471,42.2906,114214.0
2021-01-12 11:05:00,48.61,48.62,48.59,48.61,37039.0,42.2819,42.2906,42.2645,42.2819,37039.0
2021-01-12 11:10:00,48.62,48.64,48.61,48.63,69930.0,42.2906,42.3079,42.2819,42.2992,69930.0
2021-01-12 11:15:00,48.64,48.65,48.61,48.62,67501.0,42.3079,42.3166,42.2819,42.2906,67501.0
2021-01-12 11:20:00,48.62,48.63,48.6,48.6,73761.0,42.2906,42.2992,42.2732,42.2732,73761.0
2021-01-12 11:25:00,48.6,48.61,48.55,48.55,104207.0,42.2732,42.2819,42.2297,42.2297,104207.0
2021-01-12 11:30:00,48.55,48.57,48.52,48.55,76174.0,42.2297,42.2471,42.2036,42.2297,76174.0
2021-01-12 11:35:00,48.55,48.55,48.51,48.52,160377.0,42.2297,42.2297,42.1949,42.2036,160377.0
2021-01-12 11:40:00,48.52,48.53,48.48,48.5,54912.0,42.2036,42.2123,42.1688,42.1862,54912.0
2021-01-12 11:45:00,48.5,48.5,48.47,48.48,46262.0,42.1862,42.1862,42.1601,42.1688,46262.0
2021-01-12 11:50:00,48.49,48.49,48.43,48.48,45899.0,42.1775,42.1775,42.1253,42.1688,45899.0
2021-01-12 11:55:00,48.48,48.54,48.47,48.54,33690.0,42.1688,42.221,42.1601,42.221,33690.0
2021-01-12 12:00:00,48.53,48.54,48.49,48.5,46511.0,42.2123,42.221,42.1775,42.1862,46511.0
2021-01-12 12:05:00,48.5,48.5,48.42,48.43,231279.0,42.1862,42.1862,42.1166,42.1253,231279.0
2021-01-12 12:10:00,48.43,48.44,48.38,48.38,58655.0,42.1253,42.134,42.0818,42.0818,58655.0
2021-01-12 12:15:00,48.37,48.42,48.34,48.42,103359.0,42.0731,42.1166,42.047,42.1166,103359.0
2021-01-12 12:20:00,48.42,48.44,48.41,48.42,105596.0,42.1166,42.134,42.1079,42.1166,105596.0
2021-01-12 12:25:00,48.43,48.48,48.42,48.48,76421.0,42.1253,42.1688,42.1166,42.1688,76421.0
2021-01-12 12:30:00,48.48,48.48,48.44,48.46,78497.0,42.1688,42.1688,42.134,42.1514,78497.0
2021-01-12 12:35:00,48.46,48.48,48.45,48.47,100212.0,42.1514,42.1688,42.1427,42.1601,100212.0
2021-01-12 12:40:00,48.48,48.5,48.46,48.48,50354.0,42.1688,42.1862,42.1514,42.1688,50354.0
2021-01-12 12:45:00,48.49,48.5,48.47,48.5,36693.0,42.1775,42.1862,42.1601,42.1862,36693.0
2021-01-12 12:50:00,48.5,48.53,48.49,48.53,74333.0,42.1862,42.2123,42.1775,42.2123,74333.0
2021-01-12 12:55:00,48.52,48.53,48.5,48.51,22558.0,42.2036,42.2123,42.1862,42.1949,22558.0
2021-01-12 13:00:00,48.51,48.53,48.5,48.51,42157.0,42.1949,42.2123,42.1862,42.1949,42157.0
2021-01-12 13:05:00,48.52,48.52,48.49,48.51,44464.0,42.2036,42.2036,42.1775,42.1949,44464.0
2021-01-12 13:10:00,48.51,48.55,48.51,48.55,66353.0,42.1949,42.2297,42.1949,42.2297,66353.0
2021-01-12 13:15:00,48.54,48.54,48.52,48.53,39697.0,42.221,42.221,42.2036,42.2123,39697.0
2021-01-12 13:20:00,48.53,48.53,48.5,48.52,33833.0,42.2123,42.2123,42.1862,42.2036,33833.0
2021-01-12 13:25:00,48.52,48.58,48.51,48.58,113089.0,42.2036,42.2558,42.1949,42.2558,113089.0
2021-01-12 13:30:00,48.58,48.63,48.57,48.63,88948.0,42.2558,42.2992,42.2471,42.2992,88948.0
2021-01-12 13:35:00,48.63,48.63,48.61,48.63,48769.0,42.2992,42.2992,42.2819,42.2992,48769.0
2021-01-12 13:40:00,48.63,48.63,48.6,48.61,29933.0,42.2992,42.2992,42.2732,42.2819,29933.0
2021-01-12 13:45:00,48.61,48.61,48.59,48.6,30959.0,42.2819,42.2819,42.2645,42.2732,30959.0
2021-01-12 13:50:00,48.59,48.62,48.58,48.58,53185.0,42.2645,42.2906,42.2558,42.2558,53185.0
2021-01-12 13:55:00,48.59,48.61,48.59,48.61,56074.0,42.2645,42.2819,42.2645,42.2819,56074.0
2021-01-12 14:00:00,48.61,48.65,48.6,48.63,62244.0,42.2819,42.3166,42.2732,42.2992,62244.0
2021-01-12 14:05:00,48.64,48.65,48.62,48.63,76427.0,42.3079,42.3166,42.2906,42.2992,76427.0
2021-01-12 14:10:00,48.63,48.64,48.63,48.64,61349.0,42.2992,42.3079,42.2992,42.3079,61349.0
2021-01-12 14:15:00,48.64,48.66,48.63,48.64,60799.0,42.3079,42.3253,42.2992,42.3079,60799.0
2021-01-12 14:20:00,48.65,48.67,48.65,48.66,34956.0,42.3166,42.334,42.3166,42.3253,34956.0
2021-01-12 14:25:00,48.66,48.67,48.65,48.66,54364.0,42.3253,42.334,42.3166,42.3253,54364.0
2021-01-12 14:30:00,48.67,48.72,48.66,48.71,186284.0,42.334,42.3775,42.3253,42.3688,186284.0
2021-01-12 14:35:00,48.71,48.71,48.66,48.7,63714.0,42.3688,42.3688,42.3253,42.3601,63714.0
2021-01-12 14:40:00,48.69,48.7,48.65,48.66,96455.0,42.3514,42.3601,42.3166,42.3253,96455.0
2021-01-12 14:45:00,48.66,48.69,48.63,48.68,76334.0,42.3253,42.3514,42.2992,42.3427,76334.0
2021-01-12 14:50:00,48.69,48.69,48.63,48.64,126254.0,42.3514,42.3514,42.2992,42.3079,126254.0
2021-01-12 14:55:00,48.65,48.68,48.64,48.67,80884.0,42.3166,42.3427,42.3079,42.334,80884.0
2021-01-12 15:00:00,48.66,48.72,48.66,48.72,57721.0,42.3253,42.3775,42.3253,42.3775,57721.0
2021-01-12 15:05:00,48.71,48.72,48.68,48.71,57456.0,42.3688,42.3775,42.3427,42.3688,57456.0
2021-01-12 15:10:00,48.71,48.71,48.68,48.69,87149.0,42.3688,42.3688,42.3427,42.3514,87149.0
2021-01-12 15:15:00,48.68,48.71,48.67,48.7,64867.0,42.3427,42.3688,42.334,42.3601,64867.0
2021-01-12 15:20:00,48.69,48.74,48.69,48.72,54704.0,42.3514,42.3949,42.3514,42.3775,54704.0
2021-01-12 15:25:00,48.72,48.72,48.69,48.69,100212.0,42.3775,42.3775,42.3514,42.3514,100212.0
2021-01-12 15:30:00,48.69,48.71,48.68,48.69,82121.0,42.3514,42.3688,42.3427,42.3514,82121.0
2021-01-12 15:35:00,48.69,48.7,48.68,48.7,97824.0,42.3514,42.3601,42.3427,42.3601,97824.0
2021-01-12 15:40:00,48.7,48.7,48.69,48.7,55388.0,42.3601,42.3601,42.3514,42.3601,55388.0
2021-01-12 15:45:00,48.69,48.74,48.69,48.73,90455.0,42.3514,42.3949,42.3514,42.3862,90455.0
2021-01-12 15:50:00,48.74,48.76,48.71,48.75,252214.0,42.3949,42.4123,42.3688,42.4036,252214.0
2021-01-12 15:55:00,48.75,48.78,48.73,48.73,561707.0,42.4036,42.4297,42.3862,42.3862,561707.0
2021-01-13 09:30:00,48.65,48.69,48.64,48.66,150383.0,42.3166,42.3514,42.3079,42.3253,150383.0
2021-01-13 09:35:00,48.66,48.69,48.64,48.67,78314.0,42.3253,42.3514,42.3079,42.334,78314.0
2021-01-13 09:40:00,48.66,48.69,48.65,48.66,52963.0,42.3253,42.3514,42.3166,42.3253,52963.0
2021-01-13 09:45:00,48.66,48.7,48.65,48.68,313123.0,42.3253,42.3601,42.3166,42.3427,313123.0
2021-01-13 09:50:00,48.68,48.71,48.67,48.68,65730.0,42.3427,42.3688,42.334,42.3427,65730.0
2021-01-13 09:55:00,48.69,48.69,48.66,48.67,17963.0,42.3514,42.3514,42.3253,42.334,17963.0
2021-01-13 10:00:00,48.67,48.67,48.59,48.6,149350.0,42.334,42.334,42.2645,42.2732,149350.0
2021-01-13 10:05:00,48.59,48.67,48.58,48.67,110196.0,42.2645,42.334,42.2558,42.334,110196.0
2021-01-13 10:10:00,48.67,48.71,48.66,48.71,103340.0,42.334,42.3688,42.3253,42.3688,103340.0
2021-01-13 10:15:00,48.71,48.74,48.7,48.74,55558.0,42.3688,42.3949,42.3601,42.3949,55558.0
2021-01-13 10:20:00,48.73,48.76,48.72,48.76,66134.0,42.3862,42.4123,42.3775,42.4123,66134.0
2021-01-13 10:25:00,48.76,48.76,48.74,48.75,129412.0,42.4123,42.4123,42.3949,42.4036,129412.0
2021-01-13 10:30:00,48.75,48.76,48.71,48.73,50259.0,42.4036,42.4123,42.3688,42.3862,50259.0
2021-01-13 10:35:00,48.73,48.76,48.72,48.74,71221.0,42.3862,42.4123,42.3775,42.3949,71221.0
2021-01-13 10:40:00,48.74,48.75,48.69,48.7,28384.0,42.3949,42.4036,42.3514,42.3601,28384.0
2021-01-13 10:45:00,48.7,48.73,48.7,48.71,17459.0,42.3601,42.3862,42.3601,42.3688,17459.0
2021-01-13 10:50:00,48.72,48.72,48.69,48.72,32575.0,42.3775,42.3775,42.3514,42.3775,32575.0
2021-01-13 10:55:00,48.72,48.72,48.69,48.7,31553.0,42.3775,42.3775,42.3514,42.3601,31553.0
2021-01-13 11:00:00,48.71,48.72,48.67,48.67,52763.0,42.3688,42.3775,42.334,42.334,52763.0
2021-01-13 11:05:00,48.68,48.7,48.67,48.69,42140.0,42.3427,42.3601,42.334,42.3514,42140.0
2021-01-13 11:10:00,48.68,48.7,48.64,48.65,104692.0,42.3427,42.3601,42.3079,42.3166,104692.0
2021-01-13 11:15:00,48.65,48.67,48.63,48.64,93339.0,42.3166,42.334,42.2992,42.3079,93339.0
2021-01-13 11:20:00,48.64,48.68,48.64,48.66,40364.0,42.3079,42.3427,42.3079,42.3253,40364.0
2021-01-13 11:25:00,48.67,48.68,48.64,48.64,66326.0,42.334,42.3427,42.3079,42.3079,66326.0
2021-01-13 11:30:00,48.65,48.66,48.63,48.64,93554.0,42.3166,42.3253,42.2992,42.3079,93554.0
2021-01-13 11:35:00,48.64,48.68,48.62,48.67,70387.0,42.3079,42.3427,42.2906,42.334,70387.0
2021-01-13 11:40:00,48.68,48.69,48.66,48.69,119964.0,42.3427,42.3514,42.3253,42.3514,119964.0
2021-01-13 11:45:00,48.69,48.69,48.66,48.67,46841.0,42.3514,42.3514,42.3253,42.334,46841.0
2021-01-13 11:50:00,48.67,48.67,48.65,48.66,287850.0,42.334,42.334,42.3166,42.3253,287850.0
2021-01-13 11:55:00,48.66,48.68,48.66,48.67,74428.0,42.3253,42.3427,42.3253,42.334,74428.0
2021-01-13 12:00:00,48.67,48.67,48.64,48.65,53794.0,42.334,42.334,42.3079,42.3166,53794.0
2021-01-13 12:05:00,48.65,48.66,48.63,48.64,100635.0,42.3166,42.3253,42.2992,42.3079,100635.0
2021-01-13 12:10:00,48.63,48.65,48.62,48.63,1089456.0,42.2992,42.3166,42.2906,42.2992,1089456.0
2021-01-13 12:15:00,48.63,48.63,48.56,48.56,178084.0,42.2992,42.2992,42.2384,42.2384,178084.0
2021-01-13 12:20:00,48.56,48.59,48.55,48.58,74388.0,42.2384,42.2645,42.2297,42.2558,74388.0
2021-01-13 12:25:00,48.59,48.65,48.58,48.65,44469.0,42.2645,42.3166,42.2558,42.3166,44469.0
2021-01-13 12:30:00,48.66,48.67,48.62,48.63,41611.0,42.3253,42.334,42.2906,42.2992,41611.0
2021-01-13 12:35:00,48.64,48.65,48.62,48.65,98140.0,42.3079,42.3166,42.2906,42.3166,98140.0
2021-01-13 12:40:00,48.65,48.69,48.65,48.68,23192.0,42.3166,42.3514,42.3166,42.3427,23192.0
2021-01-13 12:45:00,48.68,48.71,48.67,48.71,79498.0,42.3427,42.3688,42.334,42.3688,79498.0
2021-01-13 12:50:00,48.7,48.74,48.69,48.73,120451.0,42.3601,42.3949,42.3514,42.3862,120451.0
2021-01-13 12:55:00,48.73,48.73,48.7,48.71,90615.0,42.3862,42.3862,42.3601,42.3688,90615.0
2021-01-13 13:00:00,48.71,48.75,48.7,48.75,341094.0,42.3688,42.4036,42.3601,42.4036,341094.0
2021-01-13 13:05:00,48.74,48.75,48.71,48.73,145335.0,42.3949,42.4036,42.3688,42.3862,145335.0
2021-01-13 13:10:00,48.73,48.75,48.73,48.74,93702.0,42.3862,42.4036,42.3862,42.3949,93702.0
2021-01-13 13:15:00,48.74,48.75,48.72,48.72,52111.0,42.3949,42.4036,42.3775,42.3775,52111.0
2021-01-13 13:20:00,48.73,48.73,48.7,48.72,114498.0,42.3862,42.3862,42.3601,42.3775,114498.0
2021-01-13 13:25:00,48.71,48.72,48.7,48.71,115539.0,42.3688,42.3775,42.3601,42.3688,115539.0
2021-01-13 13:30:00,48.71,48.73,48.71,48.72,126059.0,42.3688,42.3862,42.3688,42.3775,126059.0
2021-01-13 13:35:00,48.72,48.73,48.71,48.73,43818.0,42.3775,42.3862,42.3688,42.3862,43818.0
2021-01-13 13:40:00,48.73,48.73,48.69,48.7,113136.0,42.3862,42.3862,42.3514,42.3601,113136.0
2021-01-13 13:45:00,48.71,48.71,48.68,48.69,102097.0,42.3688,42.3688,42.3427,42.3514,102097.0
2021-01-13 13:50:00,48.69,48.71,48.68,48.71,147940.0,42.3514,42.3688,42.3427,42.3688,147940.0
2021-01-13 13:55:00,48.71,48.72,48.7,48.71,84599.0,42.3688,42.3775,42.3601,42.3688,84599.0
2021-01-13 14:00:00,48.72,48.75,48.67,48.74,564573.0,42.3775,42.4036,42.334,42.3949,564573.0
2021-01-13 14:05:00,48.73,48.74,48.71,48.73,70768.0,42.3862,42.3949,42.3688,42.3862,70768.0
2021-01-13 14:10:00,48.73,48.74,48.71,48.73,125406.0,42.3862,42.3949,42.3688,42.3862,125406.0
2021-01-13 14:15:00,48.73,48.75,48.72,48.73,83640.0,42.3862,42.4036,42.3775,42.3862,83640.0
2021-01-13 14:20:00,48.73,48.74,48.7,48.71,100696.0,42.3862,42.3949,42.3601,42.3688,100696.0
2021-01-13 14:25:00,48.72,48.73,48.71,48.73,53270.0,42.3775,42.3862,42.3688,42.3862,53270.0
2021-01-13 14:30:00,48.73,48.75,48.72,48.74,60978.0,42.3862,42.4036,42.3775,42.3949,60978.0
2021-01-13 14:35:00,48.74,48.75,48.72,48.74,34412.0,42.3949,42.4036,42.3775,42.3949,34412.0
2021-01-13 14:40:00,48.73,48.75,48.69,48.7,92560.0,42.3862,42.4036,42.3514,42.3601,92560.0
2021-01-13 14:45:00,48.7,48.72,48.7,48.7,40442.0,42.3601,42.3775,42.3601,42.3601,40442.0
2021-01-13 14:50:00,48.71,48.73,48.7,48.72,33932.0,42.3688,42.3862,42.3601,42.3775,33932.0
2021-01-13 14:55:00,48.71,48.72,48.68,48.7,58279.0,42.3688,42.3775,42.3427,42.3601,58279.0
2021-01-13 15:00:00,48.7,48.72,48.68,48.68,28792.0,42.3601,42.3775,42.3427,42.3427,28792.0
2021-01-13 15:05:00,48.69,48.69,48.65,48.66,72983.0,42.3514,42.3514,42.3166,42.3253,72983.0
2021-01-13 15:10:00,48.66,48.69,48.65,48.68,44920.0,42.3253,42.3514,42.3166,42.3427,44920.0
2021-01-13 15:15:00,48.68,48.69,48.66,48.66,242965.0,42.3427,42.3514,42.3253,42.3253,242965.0
2021-01-13 15:20:00,48.67,48.67,48.64,48.65,352168.0,42.334,42.334,42.3079,42.3166,352168.0
2021-01-13 15:25:00,48.65,48.65,48.62,48.62,326763.0,42.3166,42.3166,42.2906,42.2906,326763.0
2021-01-13 15:30:00,48.63,48.65,48.61,48.65,317826.0,42.2992,42.3166,42.2819,42.3166,317826.0
2021-01-13 15:35:00,48.65,48.65,48.61,48.62,386471.0,42.3166,42.3166,42.2819,42.2906,386471.0
2021-01-13 15:40:00,48.62,48.64,48.61,48.64,393415.0,42.2906,42.3079,42.2819,42.3079,393415.0
2021-01-13 15:45:00,48.64,48.66,48.63,48.64,381704.0,42.3079,42.3253,42.2992,42.3079,381704.0
2021-01-13 15:50:00,48.64,48.64,48.61,48.62,139584.0,42.3079,42.3079,42.2819,42.2906,139584.0
2021-01-13 15:55:00,48.63,48.66,48.61,48.63,382233.0,42.2992,42.3253,42.2819,42.2992,382233.0
2021-01-14 09:30:00,48.8,48.84,48.8,48.83,192182.0,42.4471,42.4819,42.4471,42.4732,192182.0
2021-01-14 09:35:00,48.82,48.88,48.82,48.88,81721.0,42.4645,42.5167,42.4645,42.5167,81721.0
2021-01-14 09:40:00,48.89,48.89,48.85,48.87,135060.0,42.5254,42.5254,42.4906,42.508,135060.0
2021-01-14 09:45:00,48.87,48.9,48.84,48.89,57198.0,42.508,42.5341,42.4819,42.5254,57198.0
2021-01-14 09:50:00,48.9,48.91,48.87,48.88,61936.0,42.5341,42.5428,42.508,42.5167,61936.0
2021-01-14 09:55:00,48.88,48.9,48.87,48.9,51518.0,42.5167,42.5341,42.508,42.5341,51518.0
2021-01-14 10:00:00,48.89,48.93,48.87,48.92,257318.0,42.5254,42.5602,42.508,42.5515,257318.0
2021-01-14 10:05:00,48.92,48.94,48.88,48.9,73423.0,42.5515,42.5689,42.5167,42.5341,73423.0
2021-01-14 10:10:00,48.9,48.92,48.89,48.91,106956.0,42.5341,42.5515,42.5254,42.5428,106956.0
2021-01-14 10:15:00,48.92,48.96,48.91,48.96,50444.0,42.5515,42.5863,42.5428,42.5863,50444.0
2021-01-14 10:20:00,48.95,48.97,48.94,48.95,62198.0,42.5776,42.595,42.5689,42.5776,62198.0
2021-01-14 10:25:00,48.95,48.96,48.93,48.93,54177.0,42.5776,42.5863,42.5602,42.5602,54177.0
2021-01-14 10:30:00,48.94,48.97,48.93,48.95,59954.0,42.5689,42.595,42.5602,42.5776,59954.0
2021-01-14 10:35:00,48.96,48.97,48.94,48.95,111515.0,42.5863,42.595,42.5689,42.5776,111515.0
2021-01-14 10:40:00,48.95,48.97,48.95,48.97,40912.0,42.5776,42.595,42.5776,42.595,40912.0
2021-01-14 10:45:00,48.96,48.97,48.95,48.97,92754.0,42.5863,42.595,42.5776,42.595,92754.0
2021-01-14 10:50:00,48.96,48.99,48.96,48.98,331989.0,42.5863,42.6124,42.5863,42.6037,331989.0
2021-01-14 10:55:00,48.98,48.98,48.94,48.97,87118.0,42.6037,42.6037,42.5689,42.595,87118.0
2021-01-14 11:00:00,48.97,48.98,48.94,48.94,122698.0,42.595,42.6037,42.5689,42.5689,122698.0
2021-01-14 11:05:00,48.95,48.98,48.95,48.98,84642.0,42.5776,42.6037,42.5776,42.6037,84642.0
2021-01-14 11:10:00,48.98,49.02,48.97,49.02,68592.0,42.6037,42.6385,42.595,42.6385,68592.0
2021-01-14 11:15:00,49.02,49.03,48.99,49.0,130991.0,42.6385,42.6472,42.6124,42.6211,130991.0
2021-01-14 11:20:00,49.01,49.02,49.0,49.02,157820.0,42.6298,42.6385,42.6211,42.6385,157820.0
2021-01-14 11:25:00,49.02,49.04,49.01,49.04,104920.0,42.6385,42.6559,42.6298,42.6559,104920.0
2021-01-14 11:30:00,49.04,49.06,49.01,49.05,158925.0,42.6559,42.6733,42.6298,42.6646,158925.0
2021-01-14 11:35:00,49.05,49.05,49.0,49.01,126860.0,42.6646,42.6646,42.6211,42.6298,126860.0
2021-01-14 11:40:00,49.01,49.05,49.01,49.05,150237.0,42.6298,42.6646,42.6298,42.6646,150237.0
2021-01-14 11:45:00,49.05,49.07,49.04,49.07,121355.0,42.6646,42.682,42.6559,42.682,121355.0
2021-01-14 11:50:00,49.06,49.09,49.05,49.09,118346.0,42.6733,42.6994,42.6646,42.6994,118346.0
2021-01-14 11:55:00,49.08,49.09,49.07,49.08,90198.0,42.6907,42.6994,42.682,42.6907,90198.0
2021-01-14 12:00:00,49.08,49.09,49.06,49.07,90435.0,42.6907,42.6994,42.6733,42.682,90435.0
2021-01-14 12:05:00,49.07,49.09,49.06,49.07,89837.0,42.682,42.6994,42.6733,42.682,89837.0
2021-01-14 12:10:00,49.06,49.08,49.05,49.08,129834.0,42.6733,42.6907,42.6646,42.6907,129834.0
2021-01-14 12:15:00,49.08,49.1,49.07,49.09,123303.0,42.6907,42.7081,42.682,42.6994,123303.0
2021-01-14 12:20:00,49.08,49.09,49.06,49.08,123286.0,42.6907,42.6994,42.6733,42.6907,123286.0
2021-01-14 12:25:00,49.08,49.08,49.07,49.08,98306.0,42.6907,42.6907,42.682,42.6907,98306.0
2021-01-14 12:30:00,49.07,49.1,49.07,49.07,161152.0,42.682,42.7081,42.682,42.682,161152.0
2021-01-14 12:35:00,49.07,49.07,49.04,49.05,84096.0,42.682,42.682,42.6559,42.6646,84096.0
2021-01-14 12:40:00,49.05,49.06,49.03,49.05,61966.0,42.6646,42.6733,42.6472,42.6646,61966.0
2021-01-14 12:45:00,49.05,49.06,49.02,49.06,53043.0,42.6646,42.6733,42.6385,42.6733,53043.0
2021-01-14 12:50:00,49.05,49.13,49.05,49.12,61382.0,42.6646,42.7342,42.6646,42.7255,61382.0
2021-01-14 12:55:00,49.12,49.15,49.11,49.13,50684.0,42.7255,42.7516,42.7168,42.7342,50684.0
2021-01-14 13:00:00,49.12,49.13,49.11,49.13,40658.0,42.7255,42.7342,42.7168,42.7342,40658.0
2021-01-14 13:05:00,49.13,49.15,49.12,49.14,52830.0,42.7342,42.7516,42.7255,42.7429,52830.0
2021-01-14 13:10:00,49.15,49.15,49.1,49.11,58792.0,42.7516,42.7516,42.7081,42.7168,58792.0
2021-01-14 13:15:00,49.1,49.11,49.08,49.09,102022.0,42.7081,42.7168,42.6907,42.6994,102022.0
2021-01-14 13:20:00,49.09,49.16,49.06,49.1,967276.0,42.6994,42.7603,42.6733,42.7081,967276.0
2021-01-14 13:25:00,49.09,49.1,49.05,49.06,99811.0,42.6994,42.7081,42.6646,42.6733,99811.0
2021-01-14 13:30:00,49.07,49.09,49.05,49.08,51830.0,42.682,42.6994,42.6646,42.6907,51830.0
2021-01-14 13:35:00,49.08,49.09,49.06,49.09,193975.0,42.6907,42.6994,42.6733,42.6994,193975.0
2021-01-14 13:40:00,49.09,49.1,49.07,49.09,35472.0,42.6994,42.7081,42.682,42.6994,35472.0
2021-01-14 13:45:00,49.09,49.1,49.08,49.09,64914.0,42.6994,42.7081,42.6907,42.6994,64914.0
2021-01-14 13:50:00,49.09,49.1,49.07,49.07,61181.0,42.6994,42.7081,42.682,42.682,61181.0
2021-01-14 13:55:00,49.08,49.08,49.04,49.04,52603.0,42.6907,42.6907,42.6559,42.6559,52603.0
2021-01-14 14:00:00,49.04,49.08,49.03,49.07,126018.0,42.6559,42.6907,42.6472,42.682,126018.0
2021-01-14 14:05:00,49.07,49.08,49.05,49.07,74536.0,42.682,42.6907,42.6646,42.682,74536.0
2021-01-14 14:10:00,49.07,49.08,49.06,49.08,205385.0,42.682,42.6907,42.6733,42.6907,205385.0
2021-01-14 14:15:00,49.08,49.1,49.07,49.09,115283.0,42.6907,42.7081,42.682,42.6994,115283.0
2021-01-14 14:20:00,49.09,49.09,49.05,49.05,85962.0,42.6994,42.6994,42.6646,42.6646,85962.0
2021-01-14 14:25:00,49.06,49.06,49.03,49.05,146397.0,42.6733,42.6733,42.6472,42.6646,146397.0
2021-01-14 14:30:00,49.05,49.08,49.04,49.07,51198.0,42.6646,42.6907,42.6559,42.682,51198.0
2021-01-14 14:35:00,49.07,49.09,49.06,49.06,55643.0,42.682,42.6994,42.6733,42.6733,55643.0
2021-01-14 14:40:00,49.06,49.07,49.06,49.07,67745.0,42.6733,42.682,42.6733,42.682,67745.0
2021-01-14 14:45:00,49.07,49.07,49.05,49.05,91561.0,42.682,42.682,42.6646,42.6646,91561.0
2021-01-14 14:50:00,49.06,49.06,49.04,49.05,133292.0,42.6733,42.6733,42.6559,42.6646,133292.0
2021-01-14 14:55:00,49.05,49.06,49.03,49.05,109312.0,42.6646,42.6733,42.6472,42.6646,109312.0
2021-01-14 15:00:00,49.04,49.07,49.04,49.05,151224.0,42.6559,42.682,42.6559,42.6646,151224.0
2021-01-14 15:05:00,49.05,49.07,49.05,49.07,93534.0,42.6646,42.682,42.6646,42.682,93534.0
2021-01-14 15:10:00,49.06,49.07,49.02,49.04,108581.0,42.6733,42.682,42.6385,42.6559,108581.0
2021-01-14 15:15:00,49.04,49.04,48.97,48.98,143644.0,42.6559,42.6559,42.595,42.6037,143644.0
2021-01-14 15:20:00,48.98,49.03,48.98,49.01,121775.0,42.6037,42.6472,42.6037,42.6298,121775.0
2021-01-14 15:25:00,49.0,49.01,48.97,49.01,50706.0,42.6211,42.6298,42.595,42.6298,50706.0
2021-01-14 15:30:00,49.01,49.05,48.99,49.02,132901.0,42.6298,42.6646,42.6124,42.6385,132901.0
2021-01-14 15:35:00,49.03,49.04,49.01,49.04,94748.0,42.6472,42.6559,42.6298,42.6559,94748.0
2021-01-14 15:40:00,49.04,49.05,49.03,49.05,147692.0,42.6559,42.6646,42.6472,42.6646,147692.0
2021-01-14 15:45:00,49.05,49.05,49.0,49.0,222935.0,42.6646,42.6646,42.6211,42.6211,222935.0
2021-01-14 15:50:00,49.01,49.01,48.98,48.99,222233.0,42.6298,42.6298,42.6037,42.6124,222233.0
2021-01-14 15:55:00,48.99,49.02,48.96,49.02,559096.0,42.6124,42.6385,42.5863,42.6385,559096.0
2021-01-15 09:30:00,48.39,48.45,48.38,48.45,160121.0,42.0905,42.1427,42.0818,42.1427,160121.0
2021-01-15 09:35:00,48.43,48.44,48.4,48.4,256463.0,42.1253,42.134,42.0992,42.0992,256463.0
2021-01-15 09:40:00,48.4,48.44,48.36,48.43,54788.0,42.0992,42.134,42.0644,42.1253,54788.0
2021-01-15 09:45:00,48.43,48.46,48.41,48.42,50795.0,42.1253,42.1514,42.1079,42.1166,50795.0
2021-01-15 09:50:00,48.42,48.42,48.39,48.4,61022.0,42.1166,42.1166,42.0905,42.0992,61022.0
2021-01-15 09:55:00,48.39,48.39,48.32,48.36,32482.0,42.0905,42.0905,42.0296,42.0644,32482.0
2021-01-15 10:00:00,48.37,48.38,48.28,48.29,169615.0,42.0731,42.0818,41.9948,42.0035,169615.0
2021-01-15 10:05:00,48.29,48.29,48.08,48.08,263316.0,42.0035,42.0035,41.8208,41.8208,263316.0
2021-01-15 10:10:00,48.09,48.18,48.06,48.16,224194.0,41.8295,41.9078,41.8035,41.8904,224194.0
2021-01-15 10:15:00,48.13,48.17,48.07,48.08,131874.0,41.8643,41.8991,41.8122,41.8208,131874.0
2021-01-15 10:20:00,48.08,48.1,47.96,47.96,1124092.0,41.8208,41.8382,41.7165,41.7165,1124092.0
2021-01-15 10:25:00,47.95,48.07,47.95,48.05,1332400.0,41.7078,41.8122,41.7078,41.7948,1332400.0
2021-01-15 10:30:00,48.05,48.14,48.0,48.13,303159.0,41.7948,41.873,41.7513,41.8643,303159.0
2021-01-15 10:35:00,48.13,48.17,48.11,48.15,85959.0,41.8643,41.8991,41.8469,41.8817,85959.0
2021-01-15 10:40:00,48.15,48.18,48.15,48.18,118603.0,41.8817,41.9078,41.8817,41.9078,118603.0
2021-01-15 10:45:00,48.17,48.2,48.15,48.18,49885.0,41.8991,41.9252,41.8817,41.9078,49885.0
2021-01-15 10:50:00,48.18,48.2,48.16,48.17,85773.0,41.9078,41.9252,41.8904,41.8991,85773.0
2021-01-15 10:55:00,48.16,48.2,48.14,48.19,66721.0,41.8904,41.9252,41.873,41.9165,66721.0
2021-01-15 11:00:00,48.2,48.2,48.14,48.15,65913.0,41.9252,41.9252,41.873,41.8817,65913.0
2021-01-15 11:05:00,48.15,48.18,48.12,48.16,65384.0,41.8817,41.9078,41.8556,41.8904,65384.0
2021-01-15 11:10:00,48.17,48.2,48.13,48.19,100247.0,41.8991,41.9252,41.8643,41.9165,100247.0
2021-01-15 11:15:00,48.18,48.22,48.13,48.22,59648.0,41.9078,41.9426,41.8643,41.9426,59648.0
2021-01-15 11:20:00,48.22,48.24,48.2,48.21,56655.0,41.9426,41.96,41.9252,41.9339,56655.0
2021-01-15 11:25:00,48.2,48.31,48.2,48.28,200256.0,41.9252,42.0209,41.9252,41.9948,200256.0
2021-01-15 11:30:00,48.28,48.32,48.28,48.32,276049.0,41.9948,42.0296,41.9948,42.0296,276049.0
2021-01-15 11:35:00,48.32,48.33,48.3,48.32,209843.0,42.0296,42.0383,42.0122,42.0296,209843.0
2021-01-15 11:40:00,48.31,48.34,48.31,48.32,74103.0,42.0209,42.047,42.0209,42.0296,74103.0
2021-01-15 11:45:00,48.32,48.35,48.3,48.31,59794.0,42.0296,42.0557,42.0122,42.0209,59794.0
2021-01-15 11:50:00,48.3,48.31,48.27,48.29,106537.0,42.0122,42.0209,41.9861,42.0035,106537.0
2021-01-15 11:55:00,48.28,48.32,48.27,48.3,35209.0,41.9948,42.0296,41.9861,42.0122,35209.0
2021-01-15 12:00:00,48.3,48.32,48.26,48.32,57561.0,42.0122,42.0296,41.9774,42.0296,57561.0
2021-01-15 12:05:00,48.32,48.33,48.28,48.29,114503.0,42.0296,42.0383,41.9948,42.0035,114503.0
2021-01-15 12:10:00,48.28,48.29,48.25,48.27,444101.0,41.9948,42.0035,41.9687,41.9861,444101.0
2021-01-15 12:15:00,48.29,48.31,48.28,48.29,47263.0,42.0035,42.0209,41.9948,42.0035,47263.0
2021-01-15 12:20:00,48.29,48.29,48.26,48.28,47513.0,42.0035,42.0035,41.9774,41.9948,47513.0
2021-01-15 12:25:00,48.28,48.29,48.27,48.27,68756.0,41.9948,42.0035,41.9861,41.9861,68756.0
2021-01-15 12:30:00,48.27,48.3,48.25,48.27,53912.0,41.9861,42.0122,41.9687,41.9861,53912.0
2021-01-15 12:35:00,48.28,48.29,48.26,48.29,47518.0,41.9948,42.0035,41.9774,42.0035,47518.0
2021-01-15 12:40:00,48.29,48.33,48.29,48.3,41829.0,42.0035,42.0383,42.0035,42.0122,41829.0
2021-01-15 12:45:00,48.3,48.32,48.29,48.3,113769.0,42.0122,42.0296,42.0035,42.0122,113769.0
2021-01-15 12:50:00,48.31,48.35,48.29,48.33,123872.0,42.0209,42.0557,42.0035,42.0383,123872.0
2021-01-15 12:55:00,48.34,48.36,48.33,48.35,13761.0,42.047,42.0644,42.0383,42.0557,13761.0
2021-01-15 13:00:00,48.35,48.35,48.3,48.31,63533.0,42.0557,42.0557,42.0122,42.0209,63533.0
2021-01-15 13:05:00,48.31,48.33,48.3,48.31,47531.0,42.0209,42.0383,42.0122,42.0209,47531.0
2021-01-15 13:10:00,48.33,48.33,48.31,48.33,60186.0,42.0383,42.0383,42.0209,42.0383,60186.0
2021-01-15 13:15:00,48.33,48.39,48.32,48.37,61881.0,42.0383,42.0905,42.0296,42.0731,61881.0
2021-01-15 13:20:00,48.37,48.38,48.34,48.35,44769.0,42.0731,42.0818,42.047,42.0557,44769.0
2021-01-15 13:25:00,48.36,48.36,48.33,48.34,65180.0,42.0644,42.0644,42.0383,42.047,65180.0
2021-01-15 13:30:00,48.34,48.34,48.31,48.33,53845.0,42.047,42.047,42.0209,42.0383,53845.0
2021-01-15 13:35:00,48.32,48.36,48.31,48.36,51312.0,42.0296,42.0644,42.0209,42.0644,51312.0
2021-01-15 13:40:00,48.35,48.36,48.33,48.34,20964.0,42.0557,42.0644,42.0383,42.047,20964.0
2021-01-15 13:45:00,48.34,48.36,48.31,48.32,34427.0,42.047,42.0644,42.0209,42.0296,34427.0
2021-01-15 13:50:00,48.31,48.35,48.31,48.33,337264.0,42.0209,42.0557,42.0209,42.0383,337264.0
2021-01-15 13:55:00,48.33,48.34,48.31,48.34,38299.0,42.0383,42.047,42.0209,42.047,38299.0
2021-01-15 14:00:00,48.34,48.36,48.32,48.34,84742.0,42.047,42.0644,42.0296,42.047,84742.0
2021-01-15 14:05:00,48.34,48.35,48.31,48.31,58421.0,42.047,42.0557,42.0209,42.0209,58421.0
2021-01-15 14:10:00,48.31,48.32,48.3,48.32,139694.0,42.0209,42.0296,42.0122,42.0296,139694.0
2021-01-15 14:15:00,48.32,48.33,48.31,48.32,47750.0,42.0296,42.0383,42.0209,42.0296,47750.0
2021-01-15 14:20:00,48.32,48.34,48.32,48.33,86074.0,42.0296,42.047,42.0296,42.0383,86074.0
2021-01-15 14:25:00,48.34,48.35,48.33,48.34,36876.0,42.047,42.0557,42.0383,42.047,36876.0
2021-01-15 14:30:00,48.35,48.37,48.34,48.36,58851.0,42.0557,42.0731,42.047,42.0644,58851.0
2021-01-15 14:35:00,48.35,48.38,48.34,48.36,56364.0,42.0557,42.0818,42.047,42.0644,56364.0
2021-01-15 14:40:00,48.36,48.38,48.34,48.37,43761.0,42.0644,42.0818,42.047,42.0731,43761.0
2021-01-15 14:45:00,48.37,48.38,48.35,48.36,50451.0,42.0731,42.0818,42.0557,42.0644,50451.0
2021-01-15 14:50:00,48.35,48.36,48.32,48.33,56012.0,42.0557,42.0644,42.0296,42.0383,56012.0
2021-01-15 14:55:00,48.34,48.34,48.31,48.32,63579.0,42.047,42.047,42.0209,42.0296,63579.0
2021-01-15 15:00:00,48.32,48.33,48.31,48.33,68480.0,42.0296,42.0383,42.0209,42.0383,68480.0
2021-01-15 15:05:00,48.32,48.33,48.28,48.29,218407.0,42.0296,42.0383,41.9948,42.0035,218407.0
2021-01-15 15:10:00,48.29,48.35,48.29,48.34,147899.0,42.0035,42.0557,42.0035,42.047,147899.0
2021-01-15 15:15:00,48.36,48.36,48.32,48.32,45557.0,42.0644,42.0644,42.0296,42.0296,45557.0
2021-01-15 15:20:00,48.33,48.33,48.29,48.3,38668.0,42.0383,42.0383,42.0035,42.0122,38668.0
2021-01-15 15:25:00,48.31,48.31,48.29,48.29,55165.0,42.0209,42.0209,42.0035,42.0035,55165.0
2021-01-15 15:30:00,48.3,48.3,48.25,48.27,65057.0,42.0122,42.0122,41.9687,41.9861,65057.0
2021-01-15 15:35:00,48.28,48.3,48.27,48.29,113684.0,41.9948,42.0122,41.9861,42.0035,113684.0
2021-01-15 15:40:00,48.28,48.31,48.24,48.25,77424.0,41.9948,42.0209,41.96,41.9687,77424.0
2021-01-15 15:45:00,48.24,48.27,48.23,48.25,148140.0,41.96,41.9861,41.9513,41.9687,148140.0
2021-01-15 15:50:00,48.25,48.26,48.22,48.23,161839.0,41.9687,41.9774,41.9426,41.9513,161839.0
2021-01-15 15:55:00,48.24,48.25,48.21,48.22,173158.0,41.96,41.9687,41.9339,41.9426,173158.0
2021-01-19 09:30:00,48.59,48.63,48.49,48.52,267832.0,42.2645,42.2992,42.1775,42.2036,267832.0
2021-01-19 09:35:00,48.52,48.53,48.48,48.49,289041.0,42.2036,42.2123,42.1688,42.1775,289041.0
2021-01-19 09:40:00,48.5,48.5,48.46,48.47,60713.0,42.1862,42.1862,42.1514,42.1601,60713.0
2021-01-19 09:45:00,48.47,48.48,48.4,48.41,139561.0,42.1601,42.1688,42.0992,42.1079,139561.0
2021-01-19 09:50:00,48.41,48.43,48.37,48.39,133386.0,42.1079,42.1253,42.0731,42.0905,133386.0
2021-01-19 09:55:00,48.39,48.43,48.38,48.43,119246.0,42.0905,42.1253,42.0818,42.1253,119246.0
2021-01-19 10:00:00,48.44,48.45,48.37,48.41,398082.0,42.134,42.1427,42.0731,42.1079,398082.0
2021-01-19 10:05:00,48.41,48.45,48.4,48.42,78689.0,42.1079,42.1427,42.0992,42.1166,78689.0
2021-01-19 10:10:00,48.42,48.42,48.37,48.41,381057.0,42.1166,42.1166,42.0731,42.1079,381057.0
2021-01-19 10:15:00,48.41,48.43,48.39,48.41,91281.0,42.1079,42.1253,42.0905,42.1079,91281.0
2021-01-19 10:20:00,48.41,48.44,48.38,48.42,174845.0,42.1079,42.134,42.0818,42.1166,174845.0
2021-01-19 10:25:00,48.41,48.47,48.4,48.47,103813.0,42.1079,42.1601,42.0992,42.1601,103813.0
2021-01-19 10:30:00,48.46,48.49,48.45,48.48,186654.0,42.1514,42.1775,42.1427,42.1688,186654.0
2021-01-19 10:35:00,48.48,48.52,48.47,48.49,139953.0,42.1688,42.2036,42.1601,42.1775,139953.0
2021-01-19 10:40:00,48.48,48.53,48.48,48.52,136230.0,42.1688,42.2123,42.1688,42.2036,136230.0
2021-01-19 10:45:00,48.53,48.56,48.51,48.52,115657.0,42.2123,42.2384,42.1949,42.2036,115657.0
2021-01-19 10:50:00,48.52,48.54,48.5,48.51,45520.0,42.2036,42.221,42.1862,42.1949,45520.0
2021-01-19 10:55:00,48.51,48.52,48.48,48.5,96261.0,42.1949,42.2036,42.1688,42.1862,96261.0
2021-01-19 11:00:00,48.5,48.53,48.49,48.52,109151.0,42.1862,42.2123,42.1775,42.2036,109151.0
2021-01-19 11:05:00,48.53,48.54,48.49,48.5,145508.0,42.2123,42.221,42.1775,42.1862,145508.0
2021-01-19 11:10:00,48.5,48.51,48.46,48.46,169078.0,42.1862,42.1949,42.1514,42.1514,169078.0
2021-01-19 11:15:00,48.46,48.47,48.41,48.41,120285.0,42.1514,42.1601,42.1079,42.1079,120285.0
2021-01-19 11:20:00,48.41,48.43,48.39,48.41,128038.0,42.1079,42.1253,42.0905,42.1079,128038.0
2021-01-19 11:25:00,48.41,48.43,48.4,48.41,137997.0,42.1079,42.1253,42.0992,42.1079,137997.0
2021-01-19 11:30:00,48.41,48.44,48.39,48.4,155914.0,42.1079,42.134,42.0905,42.0992,155914.0
2021-01-19 11:35:00,48.4,48.42,48.38,48.42,263610.0,42.0992,42.1166,42.0818,42.1166,263610.0
2021-01-19 11:40:00,48.41,48.46,48.41,48.46,220357.0,42.1079,42.1514,42.1079,42.1514,220357.0
2021-01-19 11:45:00,48.46,48.48,48.45,48.48,58237.0,42.1514,42.1688,42.1427,42.1688,58237.0
2021-01-19 11:50:00,48.47,48.5,48.46,48.48,34014.0,42.1601,42.1862,42.1514,42.1688,34014.0
2021-01-19 11:55:00,48.49,48.49,48.46,48.46,65551.0,42.1775,42.1775,42.1514,42.1514,65551.0
2021-01-19 12:00:00,48.46,48.5,48.45,48.48,57261.0,42.1514,42.1862,42.1427,42.1688,57261.0
2021-01-19 12:05:00,48.49,48.49,48.47,48.48,37438.0,42.1775,42.1775,42.1601,42.1688,37438.0
2021-01-19 12:10:00,48.47,48.48,48.46,48.47,58721.0,42.1601,42.1688,42.1514,42.1601,58721.0
2021-01-19 12:15:00,48.48,48.48,48.46,48.48,69740.0,42.1688,42.1688,42.1514,42.1688,69740.0
2021-01-19 12:20:00,48.48,48.48,48.44,48.45,61308.0,42.1688,42.1688,42.134,42.1427,61308.0
2021-01-19 12:25:00,48.45,48.46,48.43,48.45,42311.0,42.1427,42.1514,42.1253,42.1427,42311.0
2021-01-19 12:30:00,48.45,48.47,48.44,48.46,49895.0,42.1427,42.1601,42.134,42.1514,49895.0
2021-01-19 12:35:00,48.47,48.49,48.46,48.48,35465.0,42.1601,42.1775,42.1514,42.1688,35465.0
2021-01-19 12:40:00,48.47,48.53,48.47,48.53,81473.0,42.1601,42.2123,42.1601,42.2123,81473.0
2021-01-19 12:45:00,48.53,48.53,48.5,48.51,41812.0,42.2123,42.2123,42.1862,42.1949,41812.0
2021-01-19 12:50:00,48.51,48.51,48.49,48.5,25992.0,42.1949,42.1949,42.1775,42.1862,25992.0
2021-01-19 12:55:00,48.5,48.53,48.49,48.52,31987.0,42.1862,42.2123,42.1775,42.2036,31987.0
2021-01-19 13:00:00,48.52,48.54,48.51,48.54,28799.0,42.2036,42.221,42.1949,42.221,28799.0
2021-01-19 13:05:00,48.54,48.54,48.52,48.53,214919.0,42.221,42.221,42.2036,42.2123,214919.0
2021-01-19 13:10:00,48.53,48.54,48.52,48.52,44053.0,42.2123,42.221,42.2036,42.2036,44053.0
2021-01-19 13:15:00,48.52,48.53,48.51,48.51,29358.0,42.2036,42.2123,42.1949,42.1949,29358.0
2021-01-19 13:20:00,48.51,48.51,48.5,48.5,63669.0,42.1949,42.1949,42.1862,42.1862,63669.0
2021-01-19 13:25:00,48.51,48.52,48.5,48.52,166414.0,42.1949,42.2036,42.1862,42.2036,166414.0
2021-01-19 13:30:00,48.51,48.51,48.49,48.5,42308.0,42.1949,42.1949,42.1775,42.1862,42308.0
2021-01-19 13:35:00,48.5,48.53,48.49,48.52,55311.0,42.1862,42.2123,42.1775,42.2036,55311.0
2021-01-19 13:40:00,48.52,48.52,48.5,48.52,182366.0,42.2036,42.2036,42.1862,42.2036,182366.0
2021-01-19 13:45:00,48.52,48.53,48.5,48.53,63837.0,42.2036,42.2123,42.1862,42.2123,63837.0
2021-01-19 13:50:00,48.53,48.54,48.52,48.54,58620.0,42.2123,42.221,42.2036,42.221,58620.0
2021-01-19 13:55:00,48.54,48.54,48.52,48.52,137096.0,42.221,42.221,42.2036,42.2036,137096.0
2021-01-19 14:00:00,48.52,48.53,48.5,48.52,54679.0,42.2036,42.2123,42.1862,42.2036,54679.0
2021-01-19 14:05:00,48.51,48.55,48.51,48.53,105889.0,42.1949,42.2297,42.1949,42.2123,105889.0
2021-01-19 14:10:00,48.54,48.56,48.53,48.55,70773.0,42.221,42.2384,42.2123,42.2297,70773.0
2021-01-19 14:15:00,48.55,48.56,48.53,48.54,57074.0,42.2297,42.2384,42.2123,42.221,57074.0
2021-01-19 14:20:00,48.55,48.55,48.53,48.54,127456.0,42.2297,42.2297,42.2123,42.221,127456.0
2021-01-19 14:25:00,48.54,48.55,48.51,48.53,72183.0,42.221,42.2297,42.1949,42.2123,72183.0
2021-01-19 14:30:00,48.53,48.54,48.5,48.53,116433.0,42.2123,42.221,42.1862,42.2123,116433.0
2021-01-19 14:35:00,48.53,48.54,48.51,48.52,73204.0,42.2123,42.221,42.1949,42.2036,73204.0
2021-01-19 14:40:00,48.52,48.53,48.5,48.52,114493.0,42.2036,42.2123,42.1862,42.2036,114493.0
2021-01-19 14:45:00,48.51,48.55,48.5,48.54,50737.0,42.1949,42.2297,42.1862,42.221,50737.0
2021-01-19 14:50:00,48.55,48.56,48.54,48.55,98992.0,42.2297,42.2384,42.221,42.2297,98992.0
2021-01-19 14:55:00,48.55,48.56,48.54,48.54,39313.0,42.2297,42.2384,42.221,42.221,39313.0
2021-01-19 15:00:00,48.55,48.56,48.54,48.55,71404.0,42.2297,42.2384,42.221,42.2297,71404.0
2021-01-19 15:05:00,48.56,48.56,48.54,48.55,181939.0,42.2384,42.2384,42.221,42.2297,181939.0
2021-01-19 15:10:00,48.55,48.56,48.54,48.56,110647.0,42.2297,42.2384,42.221,42.2384,110647.0
2021-01-19 15:15:00,48.55,48.56,48.54,48.56,91262.0,42.2297,42.2384,42.221,42.2384,91262.0
2021-01-19 15:20:00,48.56,48.57,48.55,48.55,81246.0,42.2384,42.2471,42.2297,42.2297,81246.0
2021-01-19 15:25:00,48.55,48.56,48.54,48.54,51487.0,42.2297,42.2384,42.221,42.221,51487.0
2021-01-19 15:30:00,48.55,48.55,48.53,48.55,79334.0,42.2297,42.2297,42.2123,42.2297,79334.0
2021-01-19 15:35:00,48.55,48.55,48.52,48.54,129425.0,42.2297,42.2297,42.2036,42.221,129425.0
2021-01-19 15:40:00,48.53,48.56,48.52,48.54,71922.0,42.2123,42.2384,42.2036,42.221,71922.0
2021-01-19 15:45:00,48.55,48.55,48.52,48.53,99340.0,42.2297,42.2297,42.2036,42.2123,99340.0
2021-01-19 15:50:00,48.53,48.55,48.51,48.55,274652.0,42.2123,42.2297,42.1949,42.2297,274652.0
2021-01-19 15:55:00,48.55,48.57,48.54,48.57,277795.0,42.2297,42.2471,42.221,42.2471,277795.0
2021-01-20 09:30:00,48.68,48.71,48.65,48.66,295053.0,42.3427,42.3688,42.3166,42.3253,295053.0
2021-01-20 09:35:00,48.68,48.71,48.67,48.67,160838.0,42.3427,42.3688,42.334,42.334,160838.0
2021-01-20 09:40:00,48.68,48.69,48.67,48.69,38439.0,42.3427,42.3514,42.334,42.3514,38439.0
2021-01-20 09:45:00,48.69,48.69,48.66,48.68,64113.0,42.3514,42.3514,42.3253,42.3427,64113.0
2021-01-20 09:50:00,48.68,48.69,48.6,48.6,112717.0,42.3427,42.3514,42.2732,42.2732,112717.0
2021-01-20 09:55:00,48.6,48.65,48.6,48.64,89234.0,42.2732,42.3166,42.2732,42.3079,89234.0
2021-01-20 10:00:00,48.66,48.74,48.65,48.74,247408.0,42.3253,42.3949,42.3166,42.3949,247408.0
2021-01-20 10:05:00,48.73,48.78,48.73,48.76,90055.0,42.3862,42.4297,42.3862,42.4123,90055.0
2021-01-20 10:10:00,48.77,48.8,48.76,48.78,137093.0,42.421,42.4471,42.4123,42.4297,137093.0
2021-01-20 10:15:00,48.77,48.81,48.75,48.8,140191.0,42.421,42.4558,42.4036,42.4471,140191.0
2021-01-20 10:20:00,48.79,48.81,48.78,48.79,484600.0,42.4384,42.4558,42.4297,42.4384,484600.0
2021-01-20 10:25:00,48.8,48.8,48.76,48.77,69222.0,42.4471,42.4471,42.4123,42.421,69222.0
2021-01-20 10:30:00,48.77,48.81,48.76,48.8,61504.0,42.421,42.4558,42.4123,42.4471,61504.0
2021-01-20 10:35:00,48.81,48.82,48.77,48.8,77577.0,42.4558,42.4645,42.421,42.4471,77577.0
2021-01-20 10:40:00,48.81,48.83,48.78,48.79,89137.0,42.4558,42.4732,42.4297,42.4384,89137.0
2021-01-20 10:45:00,48.79,48.82,48.78,48.79,71887.0,42.4384,42.4645,42.4297,42.4384,71887.0
2021-01-20 10:50:00,48.79,48.8,48.73,48.73,68081.0,42.4384,42.4471,42.3862,42.3862,68081.0
2021-01-20 10:55:00,48.73,48.75,48.71,48.74,72749.0,42.3862,42.4036,42.3688,42.3949,72749.0
2021-01-20 11:00:00,48.74,48.74,48.7,48.7,84118.0,42.3949,42.3949,42.3601,42.3601,84118.0
2021-01-20 11:05:00,48.7,48.7,48.65,48.66,47985.0,42.3601,42.3601,42.3166,42.3253,47985.0
2021-01-20 11:10:00,48.66,48.71,48.65,48.71,136547.0,42.3253,42.3688,42.3166,42.3688,136547.0
2021-01-20 11:15:00,48.71,48.72,48.69,48.7,95798.0,42.3688,42.3775,42.3514,42.3601,95798.0
2021-01-20 11:20:00,48.7,48.71,48.69,48.7,34699.0,42.3601,42.3688,42.3514,42.3601,34699.0
2021-01-20 11:25:00,48.7,48.72,48.67,48.71,86876.0,42.3601,42.3775,42.334,42.3688,86876.0
2021-01-20 11:30:00,48.71,48.75,48.69,48.75,103426.0,42.3688,42.4036,42.3514,42.4036,103426.0
2021-01-20 11:35:00,48.74,48.75,48.72,48.75,117000.0,42.3949,42.4036,42.3775,42.4036,117000.0
2021-01-20 11:40:00,48.75,48.78,48.74,48.76,58570.0,42.4036,42.4297,42.3949,42.4123,58570.0
2021-01-20 11:45:00,48.77,48.77,48.75,48.77,78319.0,42.421,42.421,42.4036,42.421,78319.0
2021-01-20 11:50:00,48.77,48.8,48.76,48.77,42852.0,42.421,42.4471,42.4123,42.421,42852.0
2021-01-20 11:55:00,48.76,48.79,48.75,48.78,33122.0,42.4123,42.4384,42.4036,42.4297,33122.0
2021-01-20 12:00:00,48.78,48.8,48.78,48.79,51410.0,42.4297,42.4471,42.4297,42.4384,51410.0
2021-01-20 12:05:00,48.79,48.8,48.78,48.78,23111.0,42.4384,42.4471,42.4297,42.4297,23111.0
2021-01-20 12:10:00,48.79,48.79,48.75,48.77,44758.0,42.4384,42.4384,42.4036,42.421,44758.0
2021-01-20 12:15:00,48.77,48.78,48.76,48.77,76655.0,42.421,42.4297,42.4123,42.421,76655.0
2021-01-20 12:20:00,48.77,48.77,48.75,48.77,35947.0,42.421,42.421,42.4036,42.421,35947.0
2021-01-20 12:25:00,48.77,48.77,48.75,48.76,52362.0,42.421,42.421,42.4036,42.4123,52362.0
2021-01-20 12:30:00,48.76,48.79,48.76,48.79,40361.0,42.4123,42.4384,42.4123,42.4384,40361.0
2021-01-20 12:35:00,48.79,48.79,48.75,48.76,64223.0,42.4384,42.4384,42.4036,42.4123,64223.0
2021-01-20 12:40:00,48.76,48.79,48.75,48.78,38383.0,42.4123,42.4384,42.4036,42.4297,38383.0
2021-01-20 12:45:00,48.78,48.79,48.77,48.78,43571.0,42.4297,42.4384,42.421,42.4297,43571.0
2021-01-20 12:50:00,48.78,48.8,48.77,48.79,25664.0,42.4297,42.4471,42.421,42.4384,25664.0
2021-01-20 12:55:00,48.8,48.8,48.77,48.79,34679.0,42.4471,42.4471,42.421,42.4384,34679.0
2021-01-20 13:00:00,48.79,48.82,48.78,48.81,82682.0,42.4384,42.4645,42.4297,42.4558,82682.0
2021-01-20 13:05:00,48.81,48.81,48.79,48.8,19338.0,42.4558,42.4558,42.4384,42.4471,19338.0
2021-01-20 13:10:00,48.8,48.82,48.8,48.82,33041.0,42.4471,42.4645,42.4471,42.4645,33041.0
2021-01-20 13:15:00,48.82,48.83,48.81,48.83,66534.0,42.4645,42.4732,42.4558,42.4732,66534.0
2021-01-20 13:20:00,48.83,48.83,48.8,48.82,43588.0,42.4732,42.4732,42.4471,42.4645,43588.0
2021-01-20 13:25:00,48.82,48.85,48.81,48.83,69361.0,42.4645,42.4906,42.4558,42.4732,69361.0
2021-01-20 13:30:00,48.83,48.85,48.82,48.85,68478.0,42.4732,42.4906,42.4645,42.4906,68478.0
2021-01-20 13:35:00,48.84,48.85,48.82,48.82,53862.0,42.4819,42.4906,42.4645,42.4645,53862.0
2021-01-20 13:40:00,48.83,48.83,48.79,48.8,41975.0,42.4732,42.4732,42.4384,42.4471,41975.0
2021-01-20 13:45:00,48.79,48.81,48.79,48.79,55247.0,42.4384,42.4558,42.4384,42.4384,55247.0
2021-01-20 13:50:00,48.8,48.83,48.8,48.83,30917.0,42.4471,42.4732,42.4471,42.4732,30917.0
2021-01-20 13:55:00,48.83,48.83,48.81,48.83,15707.0,42.4732,42.4732,42.4558,42.4732,15707.0
2021-01-20 14:00:00,48.83,48.83,48.81,48.83,47992.0,42.4732,42.4732,42.4558,42.4732,47992.0
2021-01-20 14:05:00,48.82,48.84,48.81,48.83,57453.0,42.4645,42.4819,42.4558,42.4732,57453.0
2021-01-20 14:10:00,48.83,48.84,48.79,48.8,99287.0,42.4732,42.4819,42.4384,42.4471,99287.0
2021-01-20 14:15:00,48.81,48.82,48.8,48.82,242411.0,42.4558,42.4645,42.4471,42.4645,242411.0
2021-01-20 14:20:00,48.81,48.82,48.8,48.82,65546.0,42.4558,42.4645,42.4471,42.4645,65546.0
2021-01-20 14:25:00,48.82,48.84,48.81,48.84,115005.0,42.4645,42.4819,42.4558,42.4819,115005.0
2021-01-20 14:30:00,48.84,48.85,48.83,48.84,79265.0,42.4819,42.4906,42.4732,42.4819,79265.0
2021-01-20 14:35:00,48.84,48.86,48.84,48.86,24796.0,42.4819,42.4993,42.4819,42.4993,24796.0
2021-01-20 14:40:00,48.86,48.87,48.85,48.87,63847.0,42.4993,42.508,42.4906,42.508,63847.0
2021-01-20 14:45:00,48.87,48.88,48.86,48.87,36685.0,42.508,42.5167,42.4993,42.508,36685.0
2021-01-20 14:50:00,48.87,48.88,48.85,48.87,46667.0,42.508,42.5167,42.4906,42.508,46667.0
2021-01-20 14:55:00,48.87,48.88,48.86,48.87,45499.0,42.508,42.5167,42.4993,42.508,45499.0
2021-01-20 15:00:00,48.87,48.88,48.86,48.88,55882.0,42.508,42.5167,42.4993,42.5167,55882.0
2021-01-20 15:05:00,48.88,48.89,48.87,48.88,74327.0,42.5167,42.5254,42.508,42.5167,74327.0
2021-01-20 15:10:00,48.88,48.88,48.83,48.84,45351.0,42.5167,42.5167,42.4732,42.4819,45351.0
2021-01-20 15:15:00,48.84,48.87,48.84,48.87,76595.0,42.4819,42.508,42.4819,42.508,76595.0
2021-01-20 15:20:00,48.87,48.88,48.85,48.87,81050.0,42.508,42.5167,42.4906,42.508,81050.0
2021-01-20 15:25:00,48.87,48.89,48.86,48.88,104640.0,42.508,42.5254,42.4993,42.5167,104640.0
2021-01-20 15:30:00,48.88,48.91,48.88,48.9,70246.0,42.5167,42.5428,42.5167,42.5341,70246.0
2021-01-20 15:35:00,48.89,48.89,48.87,48.88,162461.0,42.5254,42.5254,42.508,42.5167,162461.0
2021-01-20 15:40:00,48.88,48.92,48.88,48.91,90104.0,42.5167,42.5515,42.5167,42.5428,90104.0
2021-01-20 15:45:00,48.91,48.93,48.9,48.91,137123.0,42.5428,42.5602,42.5341,42.5428,137123.0
2021-01-20 15:50:00,48.91,48.92,48.9,48.91,155013.0,42.5428,42.5515,42.5341,42.5428,155013.0
2021-01-20 15:55:00,48.92,48.96,48.91,48.94,243642.0,42.5515,42.5863,42.5428,42.5689,243642.0
2021-01-21 09:30:00,49.01,49.06,48.99,49.02,161383.0,42.6298,42.6733,42.6124,42.6385,161383.0
2021-01-21 09:35:00,49.01,49.02,48.93,48.93,263476.0,42.6298,42.6385,42.5602,42.5602,263476.0
2021-01-21 09:40:00,48.91,48.94,48.89,48.93,151475.0,42.5428,42.5689,42.5254,42.5602,151475.0
2021-01-21 09:45:00,48.92,48.96,48.92,48.94,82384.0,42.5515,42.5863,42.5515,42.5689,82384.0
2021-01-21 09:50:00,48.95,48.96,48.88,48.9,138114.0,42.5776,42.5863,42.5167,42.5341,138114.0
2021-01-21 09:55:00,48.9,48.92,48.86,48.91,79456.0,42.5341,42.5515,42.4993,42.5428,79456.0
2021-01-21 10:00:00,48.91,48.93,48.89,48.9,126699.0,42.5428,42.5602,42.5254,42.5341,126699.0
2021-01-21 10:05:00,48.9,48.93,48.87,48.92,51063.0,42.5341,42.5602,42.508,42.5515,51063.0
2021-01-21 10:10:00,48.91,48.98,48.91,48.98,214584.0,42.5428,42.6037,42.5428,42.6037,214584.0
2021-01-21 10:15:00,48.97,49.02,48.97,49.02,62350.0,42.595,42.6385,42.595,42.6385,62350.0
2021-01-21 10:20:00,49.01,49.01,48.97,48.99,134028.0,42.6298,42.6298,42.595,42.6124,134028.0
2021-01-21 10:25:00,48.99,49.01,48.98,49.01,51841.0,42.6124,42.6298,42.6037,42.6298,51841.0
2021-01-21 10:30:00,49.01,49.02,48.97,48.98,120819.0,42.6298,42.6385,42.595,42.6037,120819.0
2021-01-21 10:35:00,48.99,48.99,48.94,48.95,100370.0,42.6124,42.6124,42.5689,42.5776,100370.0
2021-01-21 10:40:00,48.95,48.97,48.94,48.97,69692.0,42.5776,42.595,42.5689,42.595,69692.0
2021-01-21 10:45:00,48.97,48.98,48.95,48.98,58676.0,42.595,42.6037,42.5776,42.6037,58676.0
2021-01-21 10:50:00,48.98,48.98,48.94,48.95,276331.0,42.6037,42.6037,42.5689,42.5776,276331.0
2021-01-21 10:55:00,48.95,48.96,48.94,48.96,58323.0,42.5776,42.5863,42.5689,42.5863,58323.0
2021-01-21 11:00:00,48.96,48.97,48.94,48.95,476066.0,42.5863,42.595,42.5689,42.5776,476066.0
2021-01-21 11:05:00,48.95,48.95,48.9,48.93,59663.0,42.5776,42.5776,42.5341,42.5602,59663.0
2021-01-21 11:10:00,48.92,48.93,48.89,48.93,46381.0,42.5515,42.5602,42.5254,42.5602,46381.0
2021-01-21 11:15:00,48.93,48.94,48.9,48.92,26633.0,42.5602,42.5689,42.5341,42.5515,26633.0
2021-01-21 11:20:00,48.92,48.96,48.91,48.94,35509.0,42.5515,42.5863,42.5428,42.5689,35509.0
2021-01-21 11:25:00,48.94,48.96,48.93,48.94,241341.0,42.5689,42.5863,42.5602,42.5689,241341.0
2021-01-21 11:30:00,48.94,48.94,48.85,48.85,66664.0,42.5689,42.5689,42.4906,42.4906,66664.0
2021-01-21 11:35:00,48.85,48.86,48.8,48.83,362480.0,42.4906,42.4993,42.4471,42.4732,362480.0
2021-01-21 11:40:00,48.83,48.83,48.79,48.82,104881.0,42.4732,42.4732,42.4384,42.4645,104881.0
2021-01-21 11:45:00,48.83,48.85,48.82,48.84,46767.0,42.4732,42.4906,42.4645,42.4819,46767.0
2021-01-21 11:50:00,48.84,48.84,48.82,48.83,34586.0,42.4819,42.4819,42.4645,42.4732,34586.0
2021-01-21 11:55:00,48.83,48.87,48.83,48.84,38028.0,42.4732,42.508,42.4732,42.4819,38028.0
2021-01-21 12:00:00,48.84,48.85,48.82,48.84,31039.0,42.4819,42.4906,42.4645,42.4819,31039.0
2021-01-21 12:05:00,48.83,48.84,48.81,48.81,60239.0,42.4732,42.4819,42.4558,42.4558,60239.0
2021-01-21 12:10:00,48.82,48.82,48.76,48.77,57672.0,42.4645,42.4645,42.4123,42.421,57672.0
2021-01-21 12:15:00,48.76,48.77,48.73,48.73,41045.0,42.4123,42.421,42.3862,42.3862,41045.0
2021-01-21 12:20:00,48.74,48.76,48.73,48.76,71832.0,42.3949,42.4123,42.3862,42.4123,71832.0
2021-01-21 12:25:00,48.77,48.78,48.76,48.77,91451.0,42.421,42.4297,42.4123,42.421,91451.0
2021-01-21 12:30:00,48.77,48.78,48.75,48.77,67146.0,42.421,42.4297,42.4036,42.421,67146.0
2021-01-21 12:35:00,48.78,48.79,48.76,48.77,219274.0,42.4297,42.4384,42.4123,42.421,219274.0
2021-01-21 12:40:00,48.78,48.81,48.77,48.79,39581.0,42.4297,42.4558,42.421,42.4384,39581.0
2021-01-21 12:45:00,48.79,48.82,48.78,48.82,56364.0,42.4384,42.4645,42.4297,42.4645,56364.0
2021-01-21 12:50:00,48.81,48.81,48.78,48.8,55769.0,42.4558,42.4558,42.4297,42.4471,55769.0
2021-01-21 12:55:00,48.8,48.82,48.79,48.81,36327.0,42.4471,42.4645,42.4384,42.4558,36327.0
2021-01-21 13:00:00,48.82,48.84,48.81,48.82,23887.0,42.4645,42.4819,42.4558,42.4645,23887.0
2021-01-21 13:05:00,48.82,48.86,48.82,48.86,49756.0,42.4645,42.4993,42.4645,42.4993,49756.0
2021-01-21 13:10:00,48.85,48.86,48.84,48.85,264457.0,42.4906,42.4993,42.4819,42.4906,264457.0
2021-01-21 13:15:00,48.84,48.86,48.83,48.86,40091.0,42.4819,42.4993,42.4732,42.4993,40091.0
2021-01-21 13:20:00,48.86,48.88,48.86,48.87,50914.0,42.4993,42.5167,42.4993,42.508,50914.0
2021-01-21 13:25:00,48.87,48.87,48.83,48.86,69191.0,42.508,42.508,42.4732,42.4993,69191.0
2021-01-21 13:30:00,48.86,48.87,48.85,48.86,24756.0,42.4993,42.508,42.4906,42.4993,24756.0
2021-01-21 13:35:00,48.87,48.87,48.85,48.87,46854.0,42.508,42.508,42.4906,42.508,46854.0
2021-01-21 13:40:00,48.87,48.89,48.86,48.88,102536.0,42.508,42.5254,42.4993,42.5167,102536.0
2021-01-21 13:45:00,48.88,48.88,48.85,48.86,59504.0,42.5167,42.5167,42.4906,42.4993,59504.0
2021-01-21 13:50:00,48.86,48.88,48.85,48.87,44056.0,42.4993,42.5167,42.4906,42.508,44056.0
2021-01-21 13:55:00,48.87,48.89,48.86,48.89,22260.0,42.508,42.5254,42.4993,42.5254,22260.0
2021-01-21 14:00:00,48.89,48.9,48.88,48.9,32509.0,42.5254,42.5341,42.5167,42.5341,32509.0
2021-01-21 14:05:00,48.9,48.92,48.89,48.91,104334.0,42.5341,42.5515,42.5254,42.5428,104334.0
2021-01-21 14:10:00,48.92,48.93,48.91,48.92,71073.0,42.5515,42.5602,42.5428,42.5515,71073.0
2021-01-21 14:15:00,48.93,48.94,48.92,48.93,116975.0,42.5602,42.5689,42.5515,42.5602,116975.0
2021-01-21 14:20:00,48.92,48.95,48.92,48.95,102502.0,42.5515,42.5776,42.5515,42.5776,102502.0
2021-01-21 14:25:00,48.95,48.95,48.93,48.94,39529.0,42.5776,42.5776,42.5602,42.5689,39529.0
2021-01-21 14:30:00,48.94,48.94,48.92,48.94,62899.0,42.5689,42.5689,42.5515,42.5689,62899.0
2021-01-21 14:35:00,48.94,48.95,48.93,48.95,62939.0,42.5689,42.5776,42.5602,42.5776,62939.0
2021-01-21 14:40:00,48.95,48.95,48.93,48.94,94412.0,42.5776,42.5776,42.5602,42.5689,94412.0
2021-01-21 14:45:00,48.93,48.94,48.92,48.93,55672.0,42.5602,42.5689,42.5515,42.5602,55672.0
2021-01-21 14:50:00,48.93,48.94,48.92,48.93,60374.0,42.5602,42.5689,42.5515,42.5602,60374.0
2021-01-21 14:55:00,48.93,48.96,48.92,48.96,61799.0,42.5602,42.5863,42.5515,42.5863,61799.0
2021-01-21 15:00:00,48.95,48.96,48.92,48.96,60402.0,42.5776,42.5863,42.5515,42.5863,60402.0
2021-01-21 15:05:00,48.95,48.97,48.95,48.96,107517.0,42.5776,42.595,42.5776,42.5863,107517.0
2021-01-21 15:10:00,48.96,48.96,48.93,48.95,74595.0,42.5863,42.5863,42.5602,42.5776,74595.0
2021-01-21 15:15:00,48.95,48.96,48.93,48.95,66430.0,42.5776,42.5863,42.5602,42.5776,66430.0
2021-01-21 15:20:00,48.95,48.97,48.94,48.95,82035.0,42.5776,42.595,42.5689,42.5776,82035.0
2021-01-21 15:25:00,48.96,48.97,48.93,48.97,79977.0,42.5863,42.595,42.5602,42.595,79977.0
2021-01-21 15:30:00,48.97,48.98,48.94,48.98,128542.0,42.595,42.6037,42.5689,42.6037,128542.0
2021-01-21 15:35:00,48.98,49.0,48.97,48.98,109577.0,42.6037,42.6211,42.595,42.6037,109577.0
2021-01-21 15:40:00,48.98,49.01,48.97,49.01,113265.0,42.6037,42.6298,42.595,42.6298,113265.0
2021-01-21 15:45:00,49.0,49.03,49.0,49.02,88313.0,42.6211,42.6472,42.6211,42.6385,88313.0
2021-01-21 15:50:00,49.03,49.05,49.02,49.05,173115.0,42.6472,42.6646,42.6385,42.6646,173115.0
2021-01-21 15:55:00,49.05,49.06,49.02,49.03,173326.0,42.6646,42.6733,42.6385,42.6472,173326.0
2021-01-22 09:30:00,48.56,48.57,48.52,48.53,257635.0,42.2384,42.2471,42.2036,42.2123,257635.0
2021-01-22 09:35:00,48.53,48.55,48.52,48.54,67884.0,42.2123,42.2297,42.2036,42.221,67884.0
2021-01-22 09:40:00,48.54,48.56,48.52,48.55,58243.0,42.221,42.2384,42.2036,42.2297,58243.0
2021-01-22 09:45:00,48.55,48.62,48.53,48.6,183726.0,42.2297,42.2906,42.2123,42.2732,183726.0
2021-01-22 09:50:00,48.6,48.62,48.59,48.6,40405.0,42.2732,42.2906,42.2645,42.2732,40405.0
2021-01-22 09:55:00,48.61,48.64,48.58,48.63,59938.0,42.2819,42.3079,42.2558,42.2992,59938.0
2021-01-22 10:00:00,48.63,48.66,48.62,48.63,239021.0,42.2992,42.3253,42.2906,42.2992,239021.0
2021-01-22 10:05:00,48.64,48.67,48.63,48.66,100833.0,42.3079,42.334,42.2992,42.3253,100833.0
2021-01-22 10:10:00,48.66,48.66,48.62,48.64,92457.0,42.3253,42.3253,42.2906,42.3079,92457.0
2021-01-22 10:15:00,48.63,48.67,48.62,48.63,77554.0,42.2992,42.334,42.2906,42.2992,77554.0
2021-01-22 10:20:00,48.62,48.64,48.6,48.61,151642.0,42.2906,42.3079,42.2732,42.2819,151642.0
2021-01-22 10:25:00,48.61,48.61,48.55,48.58,36712.0,42.2819,42.2819,42.2297,42.2558,36712.0
2021-01-22 10:30:00,48.57,48.61,48.55,48.56,139258.0,42.2471,42.2819,42.2297,42.2384,139258.0
2021-01-22 10:35:00,48.56,48.58,48.54,48.55,121667.0,42.2384,42.2558,42.221,42.2297,121667.0
2021-01-22 10:40:00,48.56,48.6,48.55,48.58,76828.0,42.2384,42.2732,42.2297,42.2558,76828.0
2021-01-22 10:45:00,48.59,48.59,48.55,48.56,103440.0,42.2645,42.2645,42.2297,42.2384,103440.0
2021-01-22 10:50:00,48.56,48.58,48.54,48.55,95923.0,42.2384,42.2558,42.221,42.2297,95923.0
2021-01-22 10:55:00,48.55,48.61,48.54,48.59,93008.0,42.2297,42.2819,42.221,42.2645,93008.0
2021-01-22 11:00:00,48.58,48.62,48.57,48.6,55886.0,42.2558,42.2906,42.2471,42.2732,55886.0
2021-01-22 11:05:00,48.61,48.63,48.6,48.62,91850.0,42.2819,42.2992,42.2732,42.2906,91850.0
2021-01-22 11:10:00,48.62,48.62,48.59,48.59,149933.0,42.2906,42.2906,42.2645,42.2645,149933.0
2021-01-22 11:15:00,48.59,48.6,48.57,48.58,102026.0,42.2645,42.2732,42.2471,42.2558,102026.0
2021-01-22 11:20:00,48.58,48.6,48.57,48.58,82360.0,42.2558,42.2732,42.2471,42.2558,82360.0
2021-01-22 11:25:00,48.58,48.61,48.57,48.57,123407.0,42.2558,42.2819,42.2471,42.2471,123407.0
2021-01-22 11:30:00,48.57,48.63,48.55,48.62,90526.0,42.2471,42.2992,42.2297,42.2906,90526.0
2021-01-22 11:35:00,48.63,48.65,48.6,48.64,147812.0,42.2992,42.3166,42.2732,42.3079,147812.0
2021-01-22 11:40:00,48.64,48.66,48.64,48.65,124837.0,42.3079,42.3253,42.3079,42.3166,124837.0
2021-01-22 11:45:00,48.65,48.7,48.64,48.68,1252923.0,42.3166,42.3601,42.3079,42.3427,1252923.0
2021-01-22 11:50:00,48.68,48.72,48.67,48.7,555021.0,42.3427,42.3775,42.334,42.3601,555021.0
2021-01-22 11:55:00,48.7,48.72,48.7,48.72,49161.0,42.3601,42.3775,42.3601,42.3775,49161.0
2021-01-22 12:00:00,48.72,48.75,48.7,48.71,67622.0,42.3775,42.4036,42.3601,42.3688,67622.0
2021-01-22 12:05:00,48.7,48.7,48.68,48.69,33431.0,42.3601,42.3601,42.3427,42.3514,33431.0
2021-01-22 12:10:00,48.69,48.71,48.69,48.69,58728.0,42.3514,42.3688,42.3514,42.3514,58728.0
2021-01-22 12:15:00,48.7,48.73,48.7,48.72,70834.0,42.3601,42.3862,42.3601,42.3775,70834.0
2021-01-22 12:20:00,48.72,48.72,48.69,48.7,29957.0,42.3775,42.3775,42.3514,42.3601,29957.0
2021-01-22 12:25:00,48.7,48.71,48.69,48.69,43410.0,42.3601,42.3688,42.3514,42.3514,43410.0
2021-01-22 12:30:00,48.7,48.7,48.68,48.68,94662.0,42.3601,42.3601,42.3427,42.3427,94662.0
2021-01-22 12:35:00,48.69,48.7,48.68,48.69,295379.0,42.3514,42.3601,42.3427,42.3514,295379.0
2021-01-22 12:40:00,48.69,48.72,48.68,48.71,68428.0,42.3514,42.3775,42.3427,42.3688,68428.0
2021-01-22 12:45:00,48.7,48.71,48.69,48.7,27498.0,42.3601,42.3688,42.3514,42.3601,27498.0
2021-01-22 12:50:00,48.7,48.7,48.68,48.7,24726.0,42.3601,42.3601,42.3427,42.3601,24726.0
2021-01-22 12:55:00,48.69,48.7,48.69,48.69,21102.0,42.3514,42.3601,42.3514,42.3514,21102.0
2021-01-22 13:00:00,48.69,48.7,48.68,48.69,26188.0,42.3514,42.3601,42.3427,42.3514,26188.0
2021-01-22 13:05:00,48.69,48.69,48.66,48.67,38450.0,42.3514,42.3514,42.3253,42.334,38450.0
2021-01-22 13:10:00,48.66,48.69,48.66,48.68,77562.0,42.3253,42.3514,42.3253,42.3427,77562.0
2021-01-22 13:15:00,48.68,48.7,48.67,48.69,81779.0,42.3427,42.3601,42.334,42.3514,81779.0
2021-01-22 13:20:00,48.69,48.71,48.68,48.71,66265.0,42.3514,42.3688,42.3427,42.3688,66265.0
2021-01-22 13:25:00,48.7,48.72,48.7,48.71,93278.0,42.3601,42.3775,42.3601,42.3688,93278.0
2021-01-22 13:30:00,48.71,48.72,48.7,48.72,53431.0,42.3688,42.3775,42.3601,42.3775,53431.0
2021-01-22 13:35:00,48.72,48.74,48.71,48.74,60152.0,42.3775,42.3949,42.3688,42.3949,60152.0
2021-01-22 13:40:00,48.73,48.75,48.73,48.74,44519.0,42.3862,42.4036,42.3862,42.3949,44519.0
2021-01-22 13:45:00,48.75,48.75,48.73,48.73,33061.0,42.4036,42.4036,42.3862,42.3862,33061.0
2021-01-22 13:50:00,48.73,48.74,48.73,48.73,442905.0,42.3862,42.3949,42.3862,42.3862,442905.0
2021-01-22 13:55:00,48.74,48.75,48.72,48.73,139740.0,42.3949,42.4036,42.3775,42.3862,139740.0
2021-01-22 14:00:00,48.72,48.74,48.71,48.74,91156.0,42.3775,42.3949,42.3688,42.3949,91156.0
2021-01-22 14:05:00,48.74,48.75,48.73,48.74,37326.0,42.3949,42.4036,42.3862,42.3949,37326.0
2021-01-22 14:10:00,48.74,48.75,48.74,48.74,96891.0,42.3949,42.4036,42.3949,42.3949,96891.0
2021-01-22 14:15:00,48.75,48.76,48.73,48.75,132913.0,42.4036,42.4123,42.3862,42.4036,132913.0
2021-01-22 14:20:00,48.75,48.77,48.74,48.76,89490.0,42.4036,42.421,42.3949,42.4123,89490.0
2021-01-22 14:25:00,48.76,48.76,48.73,48.73,29121.0,42.4123,42.4123,42.3862,42.3862,29121.0
2021-01-22 14:30:00,48.73,48.74,48.71,48.72,22865.0,42.3862,42.3949,42.3688,42.3775,22865.0
2021-01-22 14:35:00,48.71,48.73,48.71,48.72,39116.0,42.3688,42.3862,42.3688,42.3775,39116.0
2021-01-22 14:40:00,48.72,48.74,48.71,48.72,65984.0,42.3775,42.3949,42.3688,42.3775,65984.0
2021-01-22 14:45:00,48.72,48.73,48.7,48.71,63151.0,42.3775,42.3862,42.3601,42.3688,63151.0
2021-01-22 14:50:00,48.71,48.72,48.7,48.7,44630.0,42.3688,42.3775,42.3601,42.3601,44630.0
2021-01-22 14:55:00,48.71,48.72,48.7,48.71,42517.0,42.3688,42.3775,42.3601,42.3688,42517.0
2021-01-22 15:00:00,48.7,48.71,48.69,48.71,236740.0,42.3601,42.3688,42.3514,42.3688,236740.0
2021-01-22 15:05:00,48.7,48.71,48.68,48.69,156690.0,42.3601,42.3688,42.3427,42.3514,156690.0
2021-01-22 15:10:00,48.69,48.69,48.66,48.67,80096.0,42.3514,42.3514,42.3253,42.334,80096.0
2021-01-22 15:15:00,48.67,48.69,48.67,48.68,124401.0,42.334,42.3514,42.334,42.3427,124401.0
2021-01-22 15:20:00,48.68,48.69,48.66,48.69,124364.0,42.3427,42.3514,42.3253,42.3514,124364.0
2021-01-22 15:25:00,48.69,48.72,48.68,48.72,226247.0,42.3514,42.3775,42.3427,42.3775,226247.0
2021-01-22 15:30:00,48.72,48.72,48.69,48.71,94411.0,42.3775,42.3775,42.3514,42.3688,94411.0
2021-01-22 15:35:00,48.71,48.74,48.7,48.73,83773.0,42.3688,42.3949,42.3601,42.3862,83773.0
2021-01-22 15:40:00,48.73,48.75,48.73,48.74,134686.0,42.3862,42.4036,42.3862,42.3949,134686.0
2021-01-22 15:45:00,48.75,48.75,48.73,48.75,106058.0,42.4036,42.4036,42.3862,42.4036,106058.0
2021-01-22 15:50:00,48.74,48.76,48.74,48.76,145851.0,42.3949,42.4123,42.3949,42.4123,145851.0
2021-01-22 15:55:00,48.76,48.76,48.68,48.68,324646.0,42.4123,42.4123,42.3427,42.3427,324646.0
2021-01-25 09:30:00,48.41,48.51,48.4,48.47,451715.0,42.1079,42.1949,42.0992,42.1601,451715.0
2021-01-25 09:35:00,48.48,48.49,48.43,48.43,406966.0,42.1688,42.1775,42.1253,42.1253,406966.0
2021-01-25 09:40:00,48.45,48.47,48.42,48.45,146494.0,42.1427,42.1601,42.1166,42.1427,146494.0
2021-01-25 09:45:00,48.46,48.47,48.35,48.36,53352.0,42.1514,42.1601,42.0557,42.0644,53352.0
2021-01-25 09:50:00,48.36,48.37,48.31,48.33,1175384.0,42.0644,42.0731,42.0209,42.0383,1175384.0
2021-01-25 09:55:00,48.34,48.4,48.33,48.37,314593.0,42.047,42.0992,42.0383,42.0731,314593.0
2021-01-25 10:00:00,48.36,48.51,48.36,48.51,228141.0,42.0644,42.1949,42.0644,42.1949,228141.0
2021-01-25 10:05:00,48.51,48.51,48.46,48.47,124297.0,42.1949,42.1949,42.1514,42.1601,124297.0
2021-01-25 10:10:00,48.48,48.5,48.45,48.49,286208.0,42.1688,42.1862,42.1427,42.1775,286208.0
2021-01-25 10:15:00,48.49,48.52,48.48,48.52,116880.0,42.1775,42.2036,42.1688,42.2036,116880.0
2021-01-25 10:20:00,48.52,48.57,48.51,48.57,180301.0,42.2036,42.2471,42.1949,42.2471,180301.0
2021-01-25 10:25:00,48.57,48.58,48.53,48.55,74054.0,42.2471,42.2558,42.2123,42.2297,74054.0
2021-01-25 10:30:00,48.55,48.57,48.54,48.55,60828.0,42.2297,42.2471,42.221,42.2297,60828.0
2021-01-25 10:35:00,48.55,48.56,48.5,48.52,57037.0,42.2297,42.2384,42.1862,42.2036,57037.0
2021-01-25 10:40:00,48.51,48.54,48.5,48.52,40796.0,42.1949,42.221,42.1862,42.2036,40796.0
2021-01-25 10:45:00,48.51,48.54,48.46,48.46,95524.0,42.1949,42.221,42.1514,42.1514,95524.0
2021-01-25 10:50:00,48.45,48.47,48.4,48.43,120440.0,42.1427,42.1601,42.0992,42.1253,120440.0
2021-01-25 10:55:00,48.43,48.44,48.32,48.34,77386.0,42.1253,42.134,42.0296,42.047,77386.0
2021-01-25 11:00:00,48.34,48.36,48.23,48.25,125440.0,42.047,42.0644,41.9513,41.9687,125440.0
2021-01-25 11:05:00,48.25,48.25,48.11,48.14,166699.0,41.9687,41.9687,41.8469,41.873,166699.0
2021-01-25 11:10:00,48.14,48.27,48.12,48.27,114805.0,41.873,41.9861,41.8556,41.9861,114805.0
2021-01-25 11:15:00,48.25,48.31,48.23,48.31,106040.0,41.9687,42.0209,41.9513,42.0209,106040.0
2021-01-25 11:20:00,48.31,48.34,48.29,48.33,118117.0,42.0209,42.047,42.0035,42.0383,118117.0
2021-01-25 11:25:00,48.33,48.34,48.27,48.28,126206.0,42.0383,42.047,41.9861,41.9948,126206.0
2021-01-25 11:30:00,48.28,48.35,48.24,48.34,116778.0,41.9948,42.0557,41.96,42.047,116778.0
2021-01-25 11:35:00,48.34,48.36,48.31,48.33,144908.0,42.047,42.0644,42.0209,42.0383,144908.0
2021-01-25 11:40:00,48.34,48.4,48.31,48.39,109718.0,42.047,42.0992,42.0209,42.0905,109718.0
2021-01-25 11:45:00,48.4,48.42,48.38,48.4,88836.0,42.0992,42.1166,42.0818,42.0992,88836.0
2021-01-25 11:50:00,48.4,48.42,48.39,48.41,106193.0,42.0992,42.1166,42.0905,42.1079,106193.0
2021-01-25 11:55:00,48.41,48.43,48.39,48.41,229563.0,42.1079,42.1253,42.0905,42.1079,229563.0
2021-01-25 12:00:00,48.42,48.45,48.42,48.43,73178.0,42.1166,42.1427,42.1166,42.1253,73178.0
2021-01-25 12:05:00,48.42,48.43,48.4,48.43,44109.0,42.1166,42.1253,42.0992,42.1253,44109.0
2021-01-25 12:10:00,48.43,48.45,48.37,48.37,80225.0,42.1253,42.1427,42.0731,42.0731,80225.0
2021-01-25 12:15:00,48.37,48.39,48.32,48.34,58833.0,42.0731,42.0905,42.0296,42.047,58833.0
2021-01-25 12:20:00,48.34,48.39,48.29,48.29,118554.0,42.047,42.0905,42.0035,42.0035,118554.0
2021-01-25 12:25:00,48.29,48.36,48.29,48.32,172337.0,42.0035,42.0644,42.0035,42.0296,172337.0
2021-01-25 12:30:00,48.32,48.38,48.29,48.38,112685.0,42.0296,42.0818,42.0035,42.0818,112685.0
2021-01-25 12:35:00,48.38,48.41,48.37,48.37,77970.0,42.0818,42.1079,42.0731,42.0731,77970.0
2021-01-25 12:40:00,48.37,48.43,48.37,48.41,38025.0,42.0731,42.1253,42.0731,42.1079,38025.0
2021-01-25 12:45:00,48.41,48.45,48.41,48.44,76623.0,42.1079,42.1427,42.1079,42.134,76623.0
2021-01-25 12:50:00,48.44,48.47,48.42,48.45,49357.0,42.134,42.1601,42.1166,42.1427,49357.0
2021-01-25 12:55:00,48.46,48.47,48.43,48.46,49372.0,42.1514,42.1601,42.1253,42.1514,49372.0
2021-01-25 13:00:00,48.46,48.48,48.44,48.46,74734.0,42.1514,42.1688,42.134,42.1514,74734.0
2021-01-25 13:05:00,48.46,48.46,48.42,48.44,80512.0,42.1514,42.1514,42.1166,42.134,80512.0
2021-01-25 13:10:00,48.45,48.49,48.44,48.48,36930.0,42.1427,42.1775,42.134,42.1688,36930.0
2021-01-25 13:15:00,48.48,48.49,48.46,48.46,25825.0,42.1688,42.1775,42.1514,42.1514,25825.0
2021-01-25 13:20:00,48.47,48.5,48.45,48.48,76650.0,42.1601,42.1862,42.1427,42.1688,76650.0
2021-01-25 13:25:00,48.48,48.51,48.48,48.5,110500.0,42.1688,42.1949,42.1688,42.1862,110500.0
2021-01-25 13:30:00,48.5,48.5,48.48,48.48,33355.0,42.1862,42.1862,42.1688,42.1688,33355.0
2021-01-25 13:35:00,48.48,48.5,48.47,48.49,31676.0,42.1688,42.1862,42.1601,42.1775,31676.0
2021-01-25 13:40:00,48.49,48.5,48.47,48.49,55069.0,42.1775,42.1862,42.1601,42.1775,55069.0
2021-01-25 13:45:00,48.49,48.5,48.47,48.49,36842.0,42.1775,42.1862,42.1601,42.1775,36842.0
2021-01-25 13:50:00,48.49,48.49,48.44,48.45,32805.0,42.1775,42.1775,42.134,42.1427,32805.0
2021-01-25 13:55:00,48.45,48.47,48.43,48.47,173334.0,42.1427,42.1601,42.1253,42.1601,173334.0
2021-01-25 14:00:00,48.47,48.47,48.43,48.47,302504.0,42.1601,42.1601,42.1253,42.1601,302504.0
2021-01-25 14:05:00,48.47,48.49,48.45,48.46,85071.0,42.1601,42.1775,42.1427,42.1514,85071.0
2021-01-25 14:10:00,48.46,48.46,48.43,48.45,125165.0,42.1514,42.1514,42.1253,42.1427,125165.0
2021-01-25 14:15:00,48.45,48.46,48.41,48.45,139609.0,42.1427,42.1514,42.1079,42.1427,139609.0
2021-01-25 14:20:00,48.44,48.46,48.43,48.45,53680.0,42.134,42.1514,42.1253,42.1427,53680.0
2021-01-25 14:25:00,48.44,48.46,48.42,48.46,62203.0,42.134,42.1514,42.1166,42.1514,62203.0
2021-01-25 14:30:00,48.46,48.47,48.45,48.47,38957.0,42.1514,42.1601,42.1427,42.1601,38957.0
2021-01-25 14:35:00,48.47,48.47,48.45,48.46,85466.0,42.1601,42.1601,42.1427,42.1514,85466.0
2021-01-25 14:40:00,48.46,48.48,48.45,48.48,78454.0,42.1514,42.1688,42.1427,42.1688,78454.0
2021-01-25 14:45:00,48.48,48.49,48.47,48.49,81904.0,42.1688,42.1775,42.1601,42.1775,81904.0
2021-01-25 14:50:00,48.49,48.49,48.46,48.47,37672.0,42.1775,42.1775,42.1514,42.1601,37672.0
2021-01-25 14:55:00,48.47,48.48,48.45,48.46,89391.0,42.1601,42.1688,42.1427,42.1514,89391.0
2021-01-25 15:00:00,48.47,48.48,48.46,48.46,67906.0,42.1601,42.1688,42.1514,42.1514,67906.0
2021-01-25 15:05:00,48.47,48.5,48.46,48.5,102126.0,42.1601,42.1862,42.1514,42.1862,102126.0
2021-01-25 15:10:00,48.5,48.5,48.44,48.46,270166.0,42.1862,42.1862,42.134,42.1514,270166.0
2021-01-25 15:15:00,48.45,48.52,48.43,48.5,152930.0,42.1427,42.2036,42.1253,42.1862,152930.0
2021-01-25 15:20:00,48.5,48.52,48.49,48.51,94932.0,42.1862,42.2036,42.1775,42.1949,94932.0
2021-01-25 15:25:00,48.51,48.52,48.5,48.5,239473.0,42.1949,42.2036,42.1862,42.1862,239473.0
2021-01-25 15:30:00,48.51,48.51,48.48,48.5,134938.0,42.1949,42.1949,42.1688,42.1862,134938.0
2021-01-25 15:35:00,48.5,48.52,48.49,48.52,76138.0,42.1862,42.2036,42.1775,42.2036,76138.0
2021-01-25 15:40:00,48.52,48.54,48.5,48.54,71724.0,42.2036,42.221,42.1862,42.221,71724.0
2021-01-25 15:45:00,48.55,48.57,48.54,48.56,189620.0,42.2297,42.2471,42.221,42.2384,189620.0
2021-01-25 15:50:00,48.56,48.62,48.55,48.62,206861.0,42.2384,42.2906,42.2297,42.2906,206861.0
2021-01-25 15:55:00,48.62,48.69,48.61,48.68,227783.0,42.2906,42.3514,42.2819,42.3427,227783.0
2021-01-26 09:30:00,48.75,48.78,48.71,48.73,310626.0,42.4036,42.4297,42.3688,42.3862,310626.0
2021-01-26 09:35:00,48.73,48.73,48.68,48.68,255266.0,42.3862,42.3862,42.3427,42.3427,255266.0
2021-01-26 09:40:00,48.69,48.7,48.67,48.67,84763.0,42.3514,42.3601,42.334,42.334,84763.0
2021-01-26 09:45:00,48.67,48.7,48.65,48.68,64000.0,42.334,42.3601,42.3166,42.3427,64000.0
2021-01-26 09:50:00,48.68,48.68,48.63,48.66,95388.0,42.3427,42.3427,42.2992,42.3253,95388.0
2021-01-26 09:55:00,48.66,48.69,48.65,48.67,63169.0,42.3253,42.3514,42.3166,42.334,63169.0
2021-01-26 10:00:00,48.68,48.74,48.67,48.73,263845.0,42.3427,42.3949,42.334,42.3862,263845.0
2021-01-26 10:05:00,48.73,48.76,48.71,48.75,249388.0,42.3862,42.4123,42.3688,42.4036,249388.0
2021-01-26 10:10:00,48.75,48.75,48.65,48.68,221608.0,42.4036,42.4036,42.3166,42.3427,221608.0
2021-01-26 10:15:00,48.66,48.72,48.65,48.68,130378.0,42.3253,42.3775,42.3166,42.3427,130378.0
2021-01-26 10:20:00,48.68,48.71,48.66,48.68,72500.0,42.3427,42.3688,42.3253,42.3427,72500.0
2021-01-26 10:25:00,48.67,48.75,48.67,48.73,36719.0,42.334,42.4036,42.334,42.3862,36719.0
2021-01-26 10:30:00,48.74,48.75,48.71,48.72,35481.0,42.3949,42.4036,42.3688,42.3775,35481.0
2021-01-26 10:35:00,48.73,48.76,48.7,48.73,138080.0,42.3862,42.4123,42.3601,42.3862,138080.0
2021-01-26 10:40:00,48.73,48.74,48.71,48.73,257287.0,42.3862,42.3949,42.3688,42.3862,257287.0
2021-01-26 10:45:00,48.72,48.75,48.72,48.73,68474.0,42.3775,42.4036,42.3775,42.3862,68474.0
2021-01-26 10:50:00,48.74,48.74,48.68,48.69,52931.0,42.3949,42.3949,42.3427,42.3514,52931.0
2021-01-26 10:55:00,48.69,48.71,48.66,48.68,61823.0,42.3514,42.3688,42.3253,42.3427,61823.0
2021-01-26 11:00:00,48.68,48.7,48.64,48.68,51837.0,42.3427,42.3601,42.3079,42.3427,51837.0
2021-01-26 11:05:00,48.68,48.69,48.61,48.62,80150.0,42.3427,42.3514,42.2819,42.2906,80150.0
2021-01-26 11:10:00,48.62,48.65,48.61,48.62,59842.0,42.2906,42.3166,42.2819,42.2906,59842.0
2021-01-26 11:15:00,48.62,48.64,48.61,48.61,62406.0,42.2906,42.3079,42.2819,42.2819,62406.0
2021-01-26 11:20:00,48.62,48.65,48.61,48.64,49092.0,42.2906,42.3166,42.2819,42.3079,49092.0
2021-01-26 11:25:00,48.64,48.68,48.63,48.66,75644.0,42.3079,42.3427,42.2992,42.3253,75644.0
2021-01-26 11:30:00,48.66,48.66,48.6,48.61,74856.0,42.3253,42.3253,42.2732,42.2819,74856.0
2021-01-26 11:35:00,48.61,48.63,48.59,48.62,244866.0,42.2819,42.2992,42.2645,42.2906,244866.0
2021-01-26 11:40:00,48.62,48.62,48.58,48.58,77571.0,42.2906,42.2906,42.2558,42.2558,77571.0
2021-01-26 11:45:00,48.59,48.61,48.55,48.55,43254.0,42.2645,42.2819,42.2297,42.2297,43254.0
2021-01-26 11:50:00,48.56,48.58,48.52,48.53,42037.0,42.2384,42.2558,42.2036,42.2123,42037.0
2021-01-26 11:55:00,48.53,48.57,48.52,48.55,61403.0,42.2123,42.2471,42.2036,42.2297,61403.0
2021-01-26 12:00:00,48.55,48.59,48.54,48.58,51646.0,42.2297,42.2645,42.221,42.2558,51646.0
2021-01-26 12:05:00,48.58,48.6,48.57,48.59,24977.0,42.2558,42.2732,42.2471,42.2645,24977.0
2021-01-26 12:10:00,48.59,48.59,48.57,48.58,43616.0,42.2645,42.2645,42.2471,42.2558,43616.0
2021-01-26 12:15:00,48.58,48.61,48.56,48.59,47539.0,42.2558,42.2819,42.2384,42.2645,47539.0
2021-01-26 12:20:00,48.6,48.62,48.59,48.61,37179.0,42.2732,42.2906,42.2645,42.2819,37179.0
2021-01-26 12:25:00,48.61,48.65,48.61,48.64,56123.0,42.2819,42.3166,42.2819,42.3079,56123.0
2021-01-26 12:30:00,48.64,48.66,48.63,48.65,112557.0,42.3079,42.3253,42.2992,42.3166,112557.0
2021-01-26 12:35:00,48.65,48.66,48.63,48.63,50363.0,42.3166,42.3253,42.2992,42.2992,50363.0
2021-01-26 12:40:00,48.64,48.64,48.61,48.61,28137.0,42.3079,42.3079,42.2819,42.2819,28137.0
2021-01-26 12:45:00,48.62,48.62,48.59,48.62,26481.0,42.2906,42.2906,42.2645,42.2906,26481.0
2021-01-26 12:50:00,48.62,48.65,48.61,48.65,74017.0,42.2906,42.3166,42.2819,42.3166,74017.0
2021-01-26 12:55:00,48.65,48.66,48.62,48.64,86780.0,42.3166,42.3253,42.2906,42.3079,86780.0
2021-01-26 13:00:00,48.63,48.66,48.62,48.66,21901.0,42.2992,42.3253,42.2906,42.3253,21901.0
2021-01-26 13:05:00,48.65,48.67,48.64,48.66,40271.0,42.3166,42.334,42.3079,42.3253,40271.0
2021-01-26 13:10:00,48.66,48.69,48.66,48.69,195920.0,42.3253,42.3514,42.3253,42.3514,195920.0
2021-01-26 13:15:00,48.69,48.69,48.67,48.68,115119.0,42.3514,42.3514,42.334,42.3427,115119.0
2021-01-26 13:20:00,48.67,48.68,48.67,48.68,44893.0,42.334,42.3427,42.334,42.3427,44893.0
2021-01-26 13:25:00,48.68,48.69,48.67,48.68,82194.0,42.3427,42.3514,42.334,42.3427,82194.0
2021-01-26 13:30:00,48.68,48.69,48.67,48.69,50373.0,42.3427,42.3514,42.334,42.3514,50373.0
2021-01-26 13:35:00,48.68,48.69,48.67,48.67,29032.0,42.3427,42.3514,42.334,42.334,29032.0
2021-01-26 13:40:00,48.68,48.7,48.67,48.7,28876.0,42.3427,42.3601,42.334,42.3601,28876.0
2021-01-26 13:45:00,48.7,48.7,48.69,48.69,60471.0,42.3601,42.3601,42.3514,42.3514,60471.0
2021-01-26 13:50:00,48.7,48.7,48.68,48.69,29954.0,42.3601,42.3601,42.3427,42.3514,29954.0
2021-01-26 13:55:00,48.69,48.7,48.68,48.69,47113.0,42.3514,42.3601,42.3427,42.3514,47113.0
2021-01-26 14:00:00,48.68,48.7,48.67,48.69,167904.0,42.3427,42.3601,42.334,42.3514,167904.0
2021-01-26 14:05:00,48.7,48.71,48.69,48.71,51609.0,42.3601,42.3688,42.3514,42.3688,51609.0
2021-01-26 14:10:00,48.71,48.71,48.7,48.71,47684.0,42.3688,42.3688,42.3601,42.3688,47684.0
2021-01-26 14:15:00,48.71,48.71,48.7,48.7,59197.0,42.3688,42.3688,42.3601,42.3601,59197.0
2021-01-26 14:20:00,48.71,48.71,48.69,48.69,62190.0,42.3688,42.3688,42.3514,42.3514,62190.0
2021-01-26 14:25:00,48.7,48.7,48.66,48.7,73390.0,42.3601,42.3601,42.3253,42.3601,73390.0
2021-01-26 14:30:00,48.7,48.72,48.69,48.71,52214.0,42.3601,42.3775,42.3514,42.3688,52214.0
2021-01-26 14:35:00,48.7,48.71,48.69,48.71,56439.0,42.3601,42.3688,42.3514,42.3688,56439.0
2021-01-26 14:40:00,48.71,48.71,48.69,48.7,53534.0,42.3688,42.3688,42.3514,42.3601,53534.0
2021-01-26 14:45:00,48.7,48.7,48.68,48.69,75016.0,42.3601,42.3601,42.3427,42.3514,75016.0
2021-01-26 14:50:00,48.68,48.7,48.68,48.69,78143.0,42.3427,42.3601,42.3427,42.3514,78143.0
2021-01-26 14:55:00,48.68,48.71,48.68,48.71,130162.0,42.3427,42.3688,42.3427,42.3688,130162.0
2021-01-26 15:00:00,48.71,48.72,48.68,48.72,66781.0,42.3688,42.3775,42.3427,42.3775,66781.0
2021-01-26 15:05:00,48.72,48.74,48.71,48.73,85593.0,42.3775,42.3949,42.3688,42.3862,85593.0
2021-01-26 15:10:00,48.74,48.75,48.73,48.73,77032.0,42.3949,42.4036,42.3862,42.3862,77032.0
2021-01-26 15:15:00,48.73,48.74,48.71,48.72,178661.0,42.3862,42.3949,42.3688,42.3775,178661.0
2021-01-26 15:20:00,48.73,48.74,48.71,48.73,65234.0,42.3862,42.3949,42.3688,42.3862,65234.0
2021-01-26 15:25:00,48.74,48.75,48.73,48.75,36977.0,42.3949,42.4036,42.3862,42.4036,36977.0
2021-01-26 15:30:00,48.75,48.75,48.71,48.72,108890.0,42.4036,42.4036,42.3688,42.3775,108890.0
2021-01-26 15:35:00,48.72,48.72,48.68,48.69,81355.0,42.3775,42.3775,42.3427,42.3514,81355.0
2021-01-26 15:40:00,48.69,48.71,48.67,48.71,111047.0,42.3514,42.3688,42.334,42.3688,111047.0
2021-01-26 15:45:00,48.71,48.72,48.68,48.69,167144.0,42.3688,42.3775,42.3427,42.3514,167144.0
2021-01-26 15:50:00,48.69,48.71,48.67,48.7,103138.0,42.3514,42.3688,42.334,42.3601,103138.0
2021-01-26 15:55:00,48.7,48.71,48.66,48.7,310256.0,42.3601,42.3688,42.3253,42.3601,310256.0
2021-01-27 09:30:00,47.84,47.86,47.66,47.69,340384.0,41.6121,41.6295,41.4555,41.4816,340384.0
2021-01-27 09:35:00,47.69,47.69,47.57,47.64,228057.0,41.4816,41.4816,41.3772,41.4381,228057.0
2021-01-27 09:40:00,47.64,47.64,47.46,47.47,191323.0,41.4381,41.4381,41.2816,41.2903,191323.0
2021-01-27 09:45:00,47.46,47.54,47.43,47.45,139450.0,41.2816,41.3511,41.2555,41.2729,139450.0
2021-01-27 09:50:00,47.45,47.5,47.39,47.49,241013.0,41.2729,41.3164,41.2207,41.3077,241013.0
2021-01-27 09:55:00,47.5,47.64,47.48,47.59,173772.0,41.3164,41.4381,41.299,41.3946,173772.0
2021-01-27 10:00:00,47.57,47.7,47.56,47.68,558375.0,41.3772,41.4903,41.3685,41.4729,558375.0
2021-01-27 10:05:00,47.68,47.73,47.66,47.71,765205.0,41.4729,41.5164,41.4555,41.499,765205.0
2021-01-27 10:10:00,47.71,47.73,47.66,47.67,183706.0,41.499,41.5164,41.4555,41.4642,183706.0
2021-01-27 10:15:00,47.67,47.74,47.62,47.73,455108.0,41.4642,41.5251,41.4207,41.5164,455108.0
2021-01-27 10:20:00,47.73,47.82,47.72,47.8,212479.0,41.5164,41.5947,41.5077,41.5773,212479.0
2021-01-27 10:25:00,47.8,47.83,47.78,47.78,144755.0,41.5773,41.6034,41.5599,41.5599,144755.0
2021-01-27 10:30:00,47.79,47.87,47.73,47.8,370802.0,41.5686,41.6382,41.5164,41.5773,370802.0
2021-01-27 10:35:00,47.79,47.81,47.74,47.75,243072.0,41.5686,41.586,41.5251,41.5338,243072.0
2021-01-27 10:40:00,47.75,47.83,47.74,47.82,167417.0,41.5338,41.6034,41.5251,41.5947,167417.0
2021-01-27 10:45:00,47.82,47.88,47.81,47.88,151242.0,41.5947,41.6469,41.586,41.6469,151242.0
2021-01-27 10:50:00,47.88,47.91,47.84,47.9,136146.0,41.6469,41.673,41.6121,41.6643,136146.0
2021-01-27 10:55:00,47.89,47.92,47.89,47.91,149674.0,41.6556,41.6817,41.6556,41.673,149674.0
2021-01-27 11:00:00,47.9,47.93,47.87,47.93,90340.0,41.6643,41.6904,41.6382,41.6904,90340.0
2021-01-27 11:05:00,47.93,47.93,47.85,47.87,100718.0,41.6904,41.6904,41.6208,41.6382,100718.0
2021-01-27 11:10:00,47.88,47.89,47.83,47.86,201819.0,41.6469,41.6556,41.6034,41.6295,201819.0
2021-01-27 11:15:00,47.86,47.86,47.82,47.83,129072.0,41.6295,41.6295,41.5947,41.6034,129072.0
2021-01-27 11:20:00,47.83,47.86,47.8,47.85,104034.0,41.6034,41.6295,41.5773,41.6208,104034.0
2021-01-27 11:25:00,47.86,47.9,47.84,47.89,84220.0,41.6295,41.6643,41.6121,41.6556,84220.0
2021-01-27 11:30:00,47.9,47.92,47.84,47.85,170679.0,41.6643,41.6817,41.6121,41.6208,170679.0
2021-01-27 11:35:00,47.85,47.96,47.84,47.96,267920.0,41.6208,41.7165,41.6121,41.7165,267920.0
2021-01-27 11:40:00,47.96,47.99,47.92,47.96,111628.0,41.7165,41.7426,41.6817,41.7165,111628.0
2021-01-27 11:45:00,47.97,48.03,47.9,47.9,194441.0,41.7252,41.7774,41.6643,41.6643,194441.0
2021-01-27 11:50:00,47.89,47.93,47.84,47.84,71385.0,41.6556,41.6904,41.6121,41.6121,71385.0
2021-01-27 11:55:00,47.84,47.85,47.76,47.78,201062.0,41.6121,41.6208,41.5425,41.5599,201062.0
2021-01-27 12:00:00,47.77,47.79,47.73,47.74,160658.0,41.5512,41.5686,41.5164,41.5251,160658.0
2021-01-27 12:05:00,47.73,47.83,47.73,47.83,301825.0,41.5164,41.6034,41.5164,41.6034,301825.0
2021-01-27 12:10:00,47.83,47.93,47.82,47.92,71592.0,41.6034,41.6904,41.5947,41.6817,71592.0
2021-01-27 12:15:00,47.91,47.95,47.89,47.92,66799.0,41.673,41.7078,41.6556,41.6817,66799.0
2021-01-27 12:20:00,47.92,47.94,47.9,47.91,79527.0,41.6817,41.6991,41.6643,41.673,79527.0
2021-01-27 12:25:00,47.91,47.92,47.89,47.89,222275.0,41.673,41.6817,41.6556,41.6556,222275.0
2021-01-27 12:30:00,47.9,47.91,47.86,47.88,64101.0,41.6643,41.673,41.6295,41.6469,64101.0
2021-01-27 12:35:00,47.88,47.93,47.84,47.92,224577.0,41.6469,41.6904,41.6121,41.6817,224577.0
2021-01-27 12:40:00,47.93,47.97,47.92,47.97,228480.0,41.6904,41.7252,41.6817,41.7252,228480.0
2021-01-27 12:45:00,47.97,47.98,47.94,47.97,87742.0,41.7252,41.7339,41.6991,41.7252,87742.0
2021-01-27 12:50:00,47.98,48.01,47.95,47.98,83835.0,41.7339,41.76,41.7078,41.7339,83835.0
2021-01-27 12:55:00,47.97,48.0,47.97,47.99,48008.0,41.7252,41.7513,41.7252,41.7426,48008.0
2021-01-27 13:00:00,48.0,48.01,47.97,47.97,70575.0,41.7513,41.76,41.7252,41.7252,70575.0
2021-01-27 13:05:00,47.98,47.98,47.94,47.97,88042.0,41.7339,41.7339,41.6991,41.7252,88042.0
2021-01-27 13:10:00,47.98,47.98,47.93,47.95,182898.0,41.7339,41.7339,41.6904,41.7078,182898.0
2021-01-27 13:15:00,47.94,47.97,47.92,47.94,120765.0,41.6991,41.7252,41.6817,41.6991,120765.0
2021-01-27 13:20:00,47.95,47.95,47.9,47.93,86000.0,41.7078,41.7078,41.6643,41.6904,86000.0
2021-01-27 13:25:00,47.93,47.99,47.92,47.96,89532.0,41.6904,41.7426,41.6817,41.7165,89532.0
2021-01-27 13:30:00,47.95,47.97,47.93,47.96,83956.0,41.7078,41.7252,41.6904,41.7165,83956.0
2021-01-27 13:35:00,47.96,47.97,47.94,47.96,41018.0,41.7165,41.7252,41.6991,41.7165,41018.0
2021-01-27 13:40:00,47.95,47.96,47.91,47.91,72791.0,41.7078,41.7165,41.673,41.673,72791.0
2021-01-27 13:45:00,47.9,47.92,47.89,47.91,99203.0,41.6643,41.6817,41.6556,41.673,99203.0
2021-01-27 13:50:00,47.9,47.94,47.89,47.94,104119.0,41.6643,41.6991,41.6556,41.6991,104119.0
2021-01-27 13:55:00,47.94,47.99,47.88,47.93,194632.0,41.6991,41.7426,41.6469,41.6904,194632.0
2021-01-27 14:00:00,47.92,47.98,47.9,47.91,106615.0,41.6817,41.7339,41.6643,41.673,106615.0
2021-01-27 14:05:00,47.91,47.91,47.86,47.91,207703.0,41.673,41.673,41.6295,41.673,207703.0
2021-01-27 14:10:00,47.92,47.94,47.91,47.92,97781.0,41.6817,41.6991,41.673,41.6817,97781.0
2021-01-27 14:15:00,47.92,47.92,47.81,47.82,219758.0,41.6817,41.6817,41.586,41.5947,219758.0
2021-01-27 14:20:00,47.82,47.84,47.79,47.83,97674.0,41.5947,41.6121,41.5686,41.6034,97674.0
2021-01-27 14:25:00,47.83,47.85,47.8,47.8,140689.0,41.6034,41.6208,41.5773,41.5773,140689.0
2021-01-27 14:30:00,47.8,47.81,47.66,47.67,195014.0,41.5773,41.586,41.4555,41.4642,195014.0
2021-01-27 14:35:00,47.67,47.71,47.63,47.69,151833.0,41.4642,41.499,41.4294,41.4816,151833.0
2021-01-27 14:40:00,47.69,47.79,47.67,47.76,145423.0,41.4816,41.5686,41.4642,41.5425,145423.0
2021-01-27 14:45:00,47.75,47.78,47.64,47.68,200494.0,41.5338,41.5599,41.4381,41.4729,200494.0
2021-01-27 14:50:00,47.68,47.71,47.59,47.63,353705.0,41.4729,41.499,41.3946,41.4294,353705.0
2021-01-27 14:55:00,47.63,47.67,47.56,47.62,158572.0,41.4294,41.4642,41.3685,41.4207,158572.0
2021-01-27 15:00:00,47.62,47.65,47.56,47.63,313468.0,41.4207,41.4468,41.3685,41.4294,313468.0
2021-01-27 15:05:00,47.62,47.68,47.6,47.63,349019.0,41.4207,41.4729,41.4033,41.4294,349019.0
2021-01-27 15:10:00,47.63,47.71,47.61,47.71,783459.0,41.4294,41.499,41.412,41.499,783459.0
2021-01-27 15:15:00,47.7,47.71,47.65,47.66,241756.0,41.4903,41.499,41.4468,41.4555,241756.0
2021-01-27 15:20:00,47.65,47.67,47.57,47.59,385775.0,41.4468,41.4642,41.3772,41.3946,385775.0
2021-01-27 15:25:00,47.59,47.66,47.53,47.57,697399.0,41.3946,41.4555,41.3424,41.3772,697399.0
2021-01-27 15:30:00,47.56,47.6,47.51,47.51,424556.0,41.3685,41.4033,41.3251,41.3251,424556.0
2021-01-27 15:35:00,47.52,47.55,47.45,47.51,442238.0,41.3338,41.3598,41.2729,41.3251,442238.0
2021-01-27 15:40:00,47.51,47.55,47.46,47.51,443710.0,41.3251,41.3598,41.2816,41.3251,443710.0
2021-01-27 15:45:00,47.5,47.58,47.47,47.57,251946.0,41.3164,41.3859,41.2903,41.3772,251946.0
2021-01-27 15:50:00,47.56,47.59,47.51,47.55,344504.0,41.3685,41.3946,41.3251,41.3598,344504.0
2021-01-27 15:55:00,47.55,47.57,47.49,47.53,518412.0,41.3598,41.3772,41.3077,41.3424,518412.0
2021-01-28 09:30:00,47.7,47.81,47.65,47.76,252032.0,41.4903,41.586,41.4468,41.5425,252032.0
2021-01-28 09:35:00,47.75,47.78,47.69,47.69,244984.0,41.5338,41.5599,41.4816,41.4816,244984.0
2021-01-28 09:40:00,47.7,47.91,47.68,47.89,393200.0,41.4903,41.673,41.4729,41.6556,393200.0
2021-01-28 09:45:00,47.89,47.9,47.8,47.83,162909.0,41.6556,41.6643,41.5773,41.6034,162909.0
2021-01-28 09:50:00,47.82,47.89,47.82,47.85,59884.0,41.5947,41.6556,41.5947,41.6208,59884.0
2021-01-28 09:55:00,47.84,47.86,47.73,47.75,413393.0,41.6121,41.6295,41.5164,41.5338,413393.0
2021-01-28 10:00:00,47.76,47.84,47.74,47.82,341803.0,41.5425,41.6121,41.5251,41.5947,341803.0
2021-01-28 10:05:00,47.82,47.89,47.79,47.86,270649.0,41.5947,41.6556,41.5686,41.6295,270649.0
2021-01-28 10:10:00,47.86,47.97,47.86,47.97,118702.0,41.6295,41.7252,41.6295,41.7252,118702.0
2021-01-28 10:15:00,47.97,48.01,47.96,47.98,154902.0,41.7252,41.76,41.7165,41.7339,154902.0
2021-01-28 10:20:00,47.98,48.02,47.93,47.94,106274.0,41.7339,41.7687,41.6904,41.6991,106274.0
2021-01-28 10:25:00,47.93,47.96,47.89,47.89,105807.0,41.6904,41.7165,41.6556,41.6556,105807.0
2021-01-28 10:30:00,47.88,47.92,47.87,47.88,107796.0,41.6469,41.6817,41.6382,41.6469,107796.0
2021-01-28 10:35:00,47.87,47.93,47.86,47.89,70809.0,41.6382,41.6904,41.6295,41.6556,70809.0
2021-01-28 10:40:00,47.89,47.92,47.82,47.86,130018.0,41.6556,41.6817,41.5947,41.6295,130018.0
2021-01-28 10:45:00,47.86,47.93,47.86,47.92,316325.0,41.6295,41.6904,41.6295,41.6817,316325.0
2021-01-28 10:50:00,47.91,47.93,47.86,47.87,349629.0,41.673,41.6904,41.6295,41.6382,349629.0
2021-01-28 10:55:00,47.87,47.9,47.85,47.86,98820.0,41.6382,41.6643,41.6208,41.6295,98820.0
2021-01-28 11:00:00,47.87,47.94,47.86,47.93,85836.0,41.6382,41.6991,41.6295,41.6904,85836.0
2021-01-28 11:05:00,47.91,47.95,47.91,47.93,307670.0,41.673,41.7078,41.673,41.6904,307670.0
2021-01-28 11:10:00,47.93,47.97,47.92,47.95,150340.0,41.6904,41.7252,41.6817,41.7078,150340.0
2021-01-28 11:15:00,47.96,47.99,47.91,47.91,76187.0,41.7165,41.7426,41.673,41.673,76187.0
2021-01-28 11:20:00,47.92,47.92,47.85,47.89,41955.0,41.6817,41.6817,41.6208,41.6556,41955.0
2021-01-28 11:25:00,47.89,47.92,47.87,47.89,149145.0,41.6556,41.6817,41.6382,41.6556,149145.0
2021-01-28 11:30:00,47.89,47.96,47.85,47.9,97027.0,41.6556,41.7165,41.6208,41.6643,97027.0
2021-01-28 11:35:00,47.91,47.96,47.9,47.92,79377.0,41.673,41.7165,41.6643,41.6817,79377.0
2021-01-28 11:40:00,47.93,47.96,47.92,47.94,65675.0,41.6904,41.7165,41.6817,41.6991,65675.0
2021-01-28 11:45:00,47.94,47.95,47.9,47.95,63325.0,41.6991,41.7078,41.6643,41.7078,63325.0
2021-01-28 11:50:00,47.95,47.98,47.95,47.97,44357.0,41.7078,41.7339,41.7078,41.7252,44357.0
2021-01-28 11:55:00,47.97,47.98,47.96,47.97,70107.0,41.7252,41.7339,41.7165,41.7252,70107.0
2021-01-28 12:00:00,47.98,48.01,47.97,48.0,115626.0,41.7339,41.76,41.7252,41.7513,115626.0
2021-01-28 12:05:00,48.0,48.05,48.0,48.05,162620.0,41.7513,41.7948,41.7513,41.7948,162620.0
2021-01-28 12:10:00,48.05,48.05,48.01,48.01,67668.0,41.7948,41.7948,41.76,41.76,67668.0
2021-01-28 12:15:00,48.02,48.06,48.02,48.04,89710.0,41.7687,41.8035,41.7687,41.7861,89710.0
2021-01-28 12:20:00,48.05,48.07,48.04,48.06,57914.0,41.7948,41.8122,41.7861,41.8035,57914.0
2021-01-28 12:25:00,48.07,48.07,48.04,48.06,84655.0,41.8122,41.8122,41.7861,41.8035,84655.0
2021-01-28 12:30:00,48.07,48.09,48.06,48.07,84819.0,41.8122,41.8295,41.8035,41.8122,84819.0
2021-01-28 12:35:00,48.07,48.08,48.05,48.05,56030.0,41.8122,41.8208,41.7948,41.7948,56030.0
2021-01-28 12:40:00,48.06,48.08,48.05,48.08,47587.0,41.8035,41.8208,41.7948,41.8208,47587.0
2021-01-28 12:45:00,48.07,48.1,48.07,48.09,42956.0,41.8122,41.8382,41.8122,41.8295,42956.0
2021-01-28 12:50:00,48.1,48.1,48.04,48.04,27026.0,41.8382,41.8382,41.7861,41.7861,27026.0
2021-01-28 12:55:00,48.05,48.05,48.03,48.05,42246.0,41.7948,41.7948,41.7774,41.7948,42246.0
2021-01-28 13:00:00,48.05,48.09,48.04,48.08,25949.0,41.7948,41.8295,41.7861,41.8208,25949.0
2021-01-28 13:05:00,48.08,48.09,48.03,48.04,41718.0,41.8208,41.8295,41.7774,41.7861,41718.0
2021-01-28 13:10:00,48.04,48.05,48.01,48.03,35758.0,41.7861,41.7948,41.76,41.7774,35758.0
2021-01-28 13:15:00,48.03,48.05,48.02,48.03,56581.0,41.7774,41.7948,41.7687,41.7774,56581.0
2021-01-28 13:20:00,48.03,48.09,48.03,48.09,33271.0,41.7774,41.8295,41.7774,41.8295,33271.0
2021-01-28 13:25:00,48.09,48.11,48.08,48.09,57783.0,41.8295,41.8469,41.8208,41.8295,57783.0
2021-01-28 13:30:00,48.1,48.13,48.09,48.13,49530.0,41.8382,41.8643,41.8295,41.8643,49530.0
2021-01-28 13:35:00,48.13,48.17,48.12,48.16,129708.0,41.8643,41.8991,41.8556,41.8904,129708.0
2021-01-28 13:40:00,48.16,48.17,48.15,48.16,27456.0,41.8904,41.8991,41.8817,41.8904,27456.0
2021-01-28 13:45:00,48.17,48.18,48.14,48.16,61443.0,41.8991,41.9078,41.873,41.8904,61443.0
2021-01-28 13:50:00,48.16,48.17,48.13,48.16,78966.0,41.8904,41.8991,41.8643,41.8904,78966.0
2021-01-28 13:55:00,48.16,48.18,48.14,48.17,80558.0,41.8904,41.9078,41.873,41.8991,80558.0
2021-01-28 14:00:00,48.18,48.18,48.16,48.16,65721.0,41.9078,41.9078,41.8904,41.8904,65721.0
2021-01-28 14:05:00,48.16,48.18,48.15,48.17,194588.0,41.8904,41.9078,41.8817,41.8991,194588.0
2021-01-28 14:10:00,48.17,48.17,48.13,48.14,39162.0,41.8991,41.8991,41.8643,41.873,39162.0
2021-01-28 14:15:00,48.13,48.15,48.1,48.13,58686.0,41.8643,41.8817,41.8382,41.8643,58686.0
2021-01-28 14:20:00,48.13,48.13,48.1,48.11,63623.0,41.8643,41.8643,41.8382,41.8469,63623.0
2021-01-28 14:25:00,48.11,48.14,48.11,48.14,36547.0,41.8469,41.873,41.8469,41.873,36547.0
2021-01-28 14:30:00,48.13,48.14,48.1,48.11,51385.0,41.8643,41.873,41.8382,41.8469,51385.0
2021-01-28 14:35:00,48.12,48.13,48.07,48.12,32103.0,41.8556,41.8643,41.8122,41.8556,32103.0
2021-01-28 14:40:00,48.12,48.15,48.1,48.1,201281.0,41.8556,41.8817,41.8382,41.8382,201281.0
2021-01-28 14:45:00,48.11,48.14,48.09,48.14,248866.0,41.8469,41.873,41.8295,41.873,248866.0
2021-01-28 14:50:00,48.14,48.15,48.08,48.11,61155.0,41.873,41.8817,41.8208,41.8469,61155.0
2021-01-28 14:55:00,48.09,48.11,48.07,48.09,589565.0,41.8295,41.8469,41.8122,41.8295,589565.0
2021-01-28 15:00:00,48.1,48.1,48.06,48.09,69701.0,41.8382,41.8382,41.8035,41.8295,69701.0
2021-01-28 15:05:00,48.08,48.1,48.07,48.08,20542.0,41.8208,41.8382,41.8122,41.8208,20542.0
2021-01-28 15:10:00,48.09,48.11,48.07,48.09,99221.0,41.8295,41.8469,41.8122,41.8295,99221.0
2021-01-28 15:15:00,48.09,48.1,48.03,48.06,55912.0,41.8295,41.8382,41.7774,41.8035,55912.0
2021-01-28 15:20:00,48.05,48.07,48.02,48.04,73834.0,41.7948,41.8122,41.7687,41.7861,73834.0
2021-01-28 15:25:00,48.05,48.06,48.0,48.01,55140.0,41.7948,41.8035,41.7513,41.76,55140.0
2021-01-28 15:30:00,48.0,48.04,47.98,48.0,115248.0,41.7513,41.7861,41.7339,41.7513,115248.0
2021-01-28 15:35:00,48.0,48.02,47.97,48.01,116148.0,41.7513,41.7687,41.7252,41.76,116148.0
2021-01-28 15:40:00,48.01,48.02,47.98,48.0,154119.0,41.76,41.7687,41.7339,41.7513,154119.0
2021-01-28 15:45:00,48.0,48.04,47.97,48.03,138204.0,41.7513,41.7861,41.7252,41.7774,138204.0
2021-01-28 15:50:00,48.02,48.03,47.99,48.0,427445.0,41.7687,41.7774,41.7426,41.7513,427445.0
2021-01-28 15:55:00,47.99,47.99,47.91,47.93,568179.0,41.7426,41.7426,41.673,41.6904,568179.0
2021-01-29 09:30:00,47.35,47.37,47.25,47.32,307298.0,41.1859,41.2033,41.0989,41.1598,307298.0
2021-01-29 09:35:00,47.32,47.32,47.22,47.23,269649.0,41.1598,41.1598,41.0728,41.0815,269649.0
2021-01-29 09:40:00,47.23,47.23,47.16,47.19,110326.0,41.0815,41.0815,41.0206,41.0467,110326.0
2021-01-29 09:45:00,47.18,47.26,47.17,47.2,182491.0,41.038,41.1076,41.0293,41.0554,182491.0
2021-01-29 09:50:00,47.18,47.21,47.15,47.2,132928.0,41.038,41.0641,41.0119,41.0554,132928.0
2021-01-29 09:55:00,47.2,47.34,47.2,47.3,217991.0,41.0554,41.1772,41.0554,41.1424,217991.0
2021-01-29 10:00:00,47.29,47.35,47.26,47.34,166247.0,41.1337,41.1859,41.1076,41.1772,166247.0
2021-01-29 10:05:00,47.33,47.38,47.26,47.37,196579.0,41.1685,41.212,41.1076,41.2033,196579.0
2021-01-29 10:10:00,47.38,47.43,47.37,47.4,346213.0,41.212,41.2555,41.2033,41.2294,346213.0
2021-01-29 10:15:00,47.4,47.42,47.35,47.36,85518.0,41.2294,41.2468,41.1859,41.1946,85518.0
2021-01-29 10:20:00,47.36,47.45,47.36,47.44,144012.0,41.1946,41.2729,41.1946,41.2642,144012.0
2021-01-29 10:25:00,47.44,47.44,47.39,47.41,66818.0,41.2642,41.2642,41.2207,41.2381,66818.0
2021-01-29 10:30:00,47.42,47.47,47.4,47.42,99424.0,41.2468,41.2903,41.2294,41.2468,99424.0
2021-01-29 10:35:00,47.42,47.43,47.36,47.37,113340.0,41.2468,41.2555,41.1946,41.2033,113340.0
2021-01-29 10:40:00,47.36,47.37,47.27,47.27,180793.0,41.1946,41.2033,41.1163,41.1163,180793.0
2021-01-29 10:45:00,47.27,47.33,47.25,47.33,79148.0,41.1163,41.1685,41.0989,41.1685,79148.0
2021-01-29 10:50:00,47.32,47.35,47.3,47.33,90386.0,41.1598,41.1859,41.1424,41.1685,90386.0
2021-01-29 10:55:00,47.33,47.37,47.3,47.36,92649.0,41.1685,41.2033,41.1424,41.1946,92649.0
2021-01-29 11:00:00,47.36,47.38,47.27,47.29,106054.0,41.1946,41.212,41.1163,41.1337,106054.0
2021-01-29 11:05:00,47.28,47.3,47.25,47.29,69161.0,41.125,41.1424,41.0989,41.1337,69161.0
2021-01-29 11:10:00,47.28,47.28,47.18,47.19,144415.0,41.125,41.125,41.038,41.0467,144415.0
2021-01-29 11:15:00,47.2,47.22,47.17,47.19,142884.0,41.0554,41.0728,41.0293,41.0467,142884.0
2021-01-29 11:20:00,47.19,47.19,47.12,47.15,126856.0,41.0467,41.0467,40.9858,41.0119,126856.0
2021-01-29 11:25:00,47.15,47.19,47.06,47.09,248324.0,41.0119,41.0467,40.9336,40.9597,248324.0
2021-01-29 11:30:00,47.09,47.11,47.01,47.02,213364.0,40.9597,40.9771,40.8901,40.8988,213364.0
2021-01-29 11:35:00,47.02,47.06,46.98,47.06,155772.0,40.8988,40.9336,40.864,40.9336,155772.0
2021-01-29 11:40:00,47.07,47.1,47.03,47.06,92705.0,40.9423,40.9684,40.9075,40.9336,92705.0
2021-01-29 11:45:00,47.06,47.08,47.02,47.05,235020.0,40.9336,40.951,40.8988,40.9249,235020.0
2021-01-29 11:50:00,47.06,47.08,47.01,47.05,332787.0,40.9336,40.951,40.8901,40.9249,332787.0
2021-01-29 11:55:00,47.05,47.08,47.04,47.07,47933.0,40.9249,40.951,40.9162,40.9423,47933.0
2021-01-29 12:00:00,47.07,47.08,47.03,47.07,51428.0,40.9423,40.951,40.9075,40.9423,51428.0
2021-01-29 12:05:00,47.07,47.07,47.01,47.05,76852.0,40.9423,40.9423,40.8901,40.9249,76852.0
2021-01-29 12:10:00,47.06,47.09,47.01,47.01,211553.0,40.9336,40.9597,40.8901,40.8901,211553.0
2021-01-29 12:15:00,47.01,47.01,46.91,46.92,104907.0,40.8901,40.8901,40.8032,40.8119,104907.0
2021-01-29 12:20:00,46.91,46.92,46.86,46.87,327772.0,40.8032,40.8119,40.7597,40.7684,327772.0
2021-01-29 12:25:00,46.87,46.91,46.85,46.89,132837.0,40.7684,40.8032,40.751,40.7858,132837.0
2021-01-29 12:30:00,46.89,46.93,46.84,46.85,174936.0,40.7858,40.8206,40.7423,40.751,174936.0
2021-01-29 12:35:00,46.85,46.88,46.76,46.78,253175.0,40.751,40.7771,40.6727,40.6901,253175.0
2021-01-29 12:40:00,46.79,46.86,46.78,46.78,367703.0,40.6988,40.7597,40.6901,40.6901,367703.0
2021-01-29 12:45:00,46.79,46.8,46.67,46.68,244617.0,40.6988,40.7075,40.5944,40.6031,244617.0
2021-01-29 12:50:00,46.68,46.85,46.68,46.84,492136.0,40.6031,40.751,40.6031,40.7423,492136.0
2021-01-29 12:55:00,46.85,46.85,46.74,46.74,159003.0,40.751,40.751,40.6553,40.6553,159003.0
2021-01-29 13:00:00,46.73,46.84,46.71,46.8,310567.0,40.6466,40.7423,40.6292,40.7075,310567.0
2021-01-29 13:05:00,46.79,46.8,46.75,46.78,214587.0,40.6988,40.7075,40.664,40.6901,214587.0
2021-01-29 13:10:00,46.77,46.79,46.72,46.75,261394.0,40.6814,40.6988,40.6379,40.664,261394.0
2021-01-29 13:15:00,46.74,46.74,46.65,46.67,163372.0,40.6553,40.6553,40.577,40.5944,163372.0
2021-01-29 13:20:00,46.67,46.78,46.67,46.75,100869.0,40.5944,40.6901,40.5944,40.664,100869.0
2021-01-29 13:25:00,46.74,46.88,46.73,46.88,264046.0,40.6553,40.7771,40.6466,40.7771,264046.0
2021-01-29 13:30:00,46.88,46.88,46.84,46.86,87599.0,40.7771,40.7771,40.7423,40.7597,87599.0
2021-01-29 13:35:00,46.86,46.88,46.84,46.86,78036.0,40.7597,40.7771,40.7423,40.7597,78036.0
2021-01-29 13:40:00,46.86,46.89,46.82,46.88,261445.0,40.7597,40.7858,40.7249,40.7771,261445.0
2021-01-29 13:45:00,46.87,46.9,46.78,46.79,343894.0,40.7684,40.7945,40.6901,40.6988,343894.0
2021-01-29 13:50:00,46.79,46.81,46.77,46.78,101363.0,40.6988,40.7162,40.6814,40.6901,101363.0
2021-01-29 13:55:00,46.79,46.8,46.75,46.77,240734.0,40.6988,40.7075,40.664,40.6814,240734.0
2021-01-29 14:00:00,46.77,46.91,46.76,46.87,247191.0,40.6814,40.8032,40.6727,40.7684,247191.0
2021-01-29 14:05:00,46.88,46.91,46.86,46.91,205942.0,40.7771,40.8032,40.7597,40.8032,205942.0
2021-01-29 14:10:00,46.91,46.91,46.87,46.9,102733.0,40.8032,40.8032,40.7684,40.7945,102733.0
2021-01-29 14:15:00,46.89,46.9,46.87,46.89,158332.0,40.7858,40.7945,40.7684,40.7858,158332.0
2021-01-29 14:20:00,46.9,46.91,46.85,46.89,121224.0,40.7945,40.8032,40.751,40.7858,121224.0
2021-01-29 14:25:00,46.89,46.89,46.83,46.83,122009.0,40.7858,40.7858,40.7336,40.7336,122009.0
2021-01-29 14:30:00,46.83,46.84,46.77,46.78,86222.0,40.7336,40.7423,40.6814,40.6901,86222.0
2021-01-29 14:35:00,46.78,46.83,46.77,46.79,167828.0,40.6901,40.7336,40.6814,40.6988,167828.0
2021-01-29 14:40:00,46.8,46.87,46.75,46.81,517618.0,40.7075,40.7684,40.664,40.7162,517618.0
2021-01-29 14:45:00,46.81,46.84,46.79,46.8,218093.0,40.7162,40.7423,40.6988,40.7075,218093.0
2021-01-29 14:50:00,46.81,46.84,46.8,46.8,107659.0,40.7162,40.7423,40.7075,40.7075,107659.0
2021-01-29 14:55:00,46.8,46.85,46.79,46.8,90855.0,40.7075,40.751,40.6988,40.7075,90855.0
2021-01-29 15:00:00,46.81,46.94,46.8,46.93,243133.0,40.7162,40.8293,40.7075,40.8206,243133.0
2021-01-29 15:05:00,46.93,46.95,46.89,46.94,87340.0,40.8206,40.838,40.7858,40.8293,87340.0
2021-01-29 15:10:00,46.94,46.99,46.94,46.98,131087.0,40.8293,40.8727,40.8293,40.864,131087.0
2021-01-29 15:15:00,46.98,46.99,46.95,46.99,113116.0,40.864,40.8727,40.838,40.8727,113116.0
2021-01-29 15:20:00,46.98,47.02,46.97,46.98,148552.0,40.864,40.8988,40.8554,40.864,148552.0
2021-01-29 15:25:00,46.99,47.01,46.93,46.94,198324.0,40.8727,40.8901,40.8206,40.8293,198324.0
2021-01-29 15:30:00,46.94,47.01,46.93,47.0,266057.0,40.8293,40.8901,40.8206,40.8814,266057.0
2021-01-29 15:35:00,47.0,47.01,46.89,46.89,237151.0,40.8814,40.8901,40.7858,40.7858,237151.0
2021-01-29 15:40:00,46.88,46.91,46.86,46.89,176147.0,40.7771,40.8032,40.7597,40.7858,176147.0
2021-01-29 15:45:00,46.88,46.89,46.84,46.88,272973.0,40.7771,40.7858,40.7423,40.7771,272973.0
2021-01-29 15:50:00,46.88,47.01,46.88,46.98,335263.0,40.7771,40.8901,40.7771,40.864,335263.0
2021-01-29 15:55:00,46.98,47.03,46.85,46.87,930328.0,40.864,40.9075,40.751,40.7684,930328.0
2021-02-01 09:30:00,47.51,47.54,47.44,47.46,271922.0,41.3251,41.3511,41.2642,41.2816,271922.0
2021-02-01 09:35:00,47.45,47.51,47.43,47.45,178794.0,41.2729,41.3251,41.2555,41.2729,178794.0
2021-02-01 09:40:00,47.45,47.47,47.42,47.43,204894.0,41.2729,41.2903,41.2468,41.2555,204894.0
2021-02-01 09:45:00,47.43,47.44,47.35,47.37,196377.0,41.2555,41.2642,41.1859,41.2033,196377.0
2021-02-01 09:50:00,47.35,47.39,47.28,47.28,382188.0,41.1859,41.2207,41.125,41.125,382188.0
2021-02-01 09:55:00,47.29,47.37,47.29,47.36,114377.0,41.1337,41.2033,41.1337,41.1946,114377.0
2021-02-01 10:00:00,47.35,47.4,47.31,47.39,397987.0,41.1859,41.2294,41.1511,41.2207,397987.0
2021-02-01 10:05:00,47.4,47.41,47.32,47.32,130717.0,41.2294,41.2381,41.1598,41.1598,130717.0
2021-02-01 10:10:00,47.32,47.4,47.31,47.37,414888.0,41.1598,41.2294,41.1511,41.2033,414888.0
2021-02-01 10:15:00,47.37,47.41,47.35,47.4,145115.0,41.2033,41.2381,41.1859,41.2294,145115.0
2021-02-01 10:20:00,47.4,47.44,47.38,47.44,166531.0,41.2294,41.2642,41.212,41.2642,166531.0
2021-02-01 10:25:00,47.43,47.45,47.4,47.4,221690.0,41.2555,41.2729,41.2294,41.2294,221690.0
2021-02-01 10:30:00,47.4,47.47,47.4,47.47,151275.0,41.2294,41.2903,41.2294,41.2903,151275.0
2021-02-01 10:35:00,47.47,47.47,47.4,47.4,75283.0,41.2903,41.2903,41.2294,41.2294,75283.0
2021-02-01 10:40:00,47.4,47.45,47.38,47.43,144475.0,41.2294,41.2729,41.212,41.2555,144475.0
2021-02-01 10:45:00,47.42,47.44,47.39,47.39,81743.0,41.2468,41.2642,41.2207,41.2207,81743.0
2021-02-01 10:50:00,47.4,47.41,47.32,47.33,196115.0,41.2294,41.2381,41.1598,41.1685,196115.0
2021-02-01 10:55:00,47.33,47.36,47.31,47.35,82399.0,41.1685,41.1946,41.1511,41.1859,82399.0
2021-02-01 11:00:00,47.34,47.36,47.3,47.35,77341.0,41.1772,41.1946,41.1424,41.1859,77341.0
2021-02-01 11:05:00,47.35,47.4,47.34,47.38,77690.0,41.1859,41.2294,41.1772,41.212,77690.0
2021-02-01 11:10:00,47.37,47.39,47.35,47.35,96268.0,41.2033,41.2207,41.1859,41.1859,96268.0
2021-02-01 11:15:00,47.36,47.4,47.34,47.39,81620.0,41.1946,41.2294,41.1772,41.2207,81620.0
2021-02-01 11:20:00,47.4,47.45,47.39,47.45,89599.0,41.2294,41.2729,41.2207,41.2729,89599.0
2021-02-01 11:25:00,47.45,47.48,47.43,47.44,86742.0,41.2729,41.299,41.2555,41.2642,86742.0
2021-02-01 11:30:00,47.44,47.46,47.4,47.41,1239420.0,41.2642,41.2816,41.2294,41.2381,1239420.0
2021-02-01 11:35:00,47.4,47.44,47.4,47.44,223074.0,41.2294,41.2642,41.2294,41.2642,223074.0
2021-02-01 11:40:00,47.44,47.5,47.44,47.48,124794.0,41.2642,41.3164,41.2642,41.299,124794.0
2021-02-01 11:45:00,47.49,47.51,47.49,47.5,266320.0,41.3077,41.3251,41.3077,41.3164,266320.0
2021-02-01 11:50:00,47.5,47.51,47.46,47.47,39092.0,41.3164,41.3251,41.2816,41.2903,39092.0
2021-02-01 11:55:00,47.47,47.47,47.4,47.41,52852.0,41.2903,41.2903,41.2294,41.2381,52852.0
2021-02-01 12:00:00,47.41,47.46,47.41,47.44,85002.0,41.2381,41.2816,41.2381,41.2642,85002.0
2021-02-01 12:05:00,47.44,47.45,47.42,47.43,70356.0,41.2642,41.2729,41.2468,41.2555,70356.0
2021-02-01 12:10:00,47.43,47.44,47.42,47.44,112751.0,41.2555,41.2642,41.2468,41.2642,112751.0
2021-02-01 12:15:00,47.44,47.45,47.42,47.44,395630.0,41.2642,41.2729,41.2468,41.2642,395630.0
2021-02-01 12:20:00,47.44,47.44,47.42,47.44,47455.0,41.2642,41.2642,41.2468,41.2642,47455.0
2021-02-01 12:25:00,47.43,47.45,47.42,47.43,66135.0,41.2555,41.2729,41.2468,41.2555,66135.0
2021-02-01 12:30:00,47.43,47.45,47.43,47.44,93725.0,41.2555,41.2729,41.2555,41.2642,93725.0
2021-02-01 12:35:00,47.44,47.44,47.4,47.4,72844.0,41.2642,41.2642,41.2294,41.2294,72844.0
2021-02-01 12:40:00,47.41,47.43,47.39,47.41,114395.0,41.2381,41.2555,41.2207,41.2381,114395.0
2021-02-01 12:45:00,47.4,47.44,47.39,47.43,113258.0,41.2294,41.2642,41.2207,41.2555,113258.0
2021-02-01 12:50:00,47.43,47.45,47.43,47.45,122768.0,41.2555,41.2729,41.2555,41.2729,122768.0
2021-02-01 12:55:00,47.45,47.48,47.44,47.48,26343.0,41.2729,41.299,41.2642,41.299,26343.0
2021-02-01 13:00:00,47.48,47.48,47.45,47.46,49432.0,41.299,41.299,41.2729,41.2816,49432.0
2021-02-01 13:05:00,47.45,47.46,47.43,47.46,32116.0,41.2729,41.2816,41.2555,41.2816,32116.0
2021-02-01 13:10:00,47.46,47.49,47.44,47.47,46551.0,41.2816,41.3077,41.2642,41.2903,46551.0
2021-02-01 13:15:00,47.47,47.49,47.46,47.48,48012.0,41.2903,41.3077,41.2816,41.299,48012.0
2021-02-01 13:20:00,47.48,47.51,47.48,47.51,63681.0,41.299,41.3251,41.299,41.3251,63681.0
2021-02-01 13:25:00,47.51,47.51,47.49,47.5,84320.0,41.3251,41.3251,41.3077,41.3164,84320.0
2021-02-01 13:30:00,47.5,47.52,47.49,47.51,25406.0,41.3164,41.3338,41.3077,41.3251,25406.0
2021-02-01 13:35:00,47.51,47.51,47.45,47.46,59899.0,41.3251,41.3251,41.2729,41.2816,59899.0
2021-02-01 13:40:00,47.46,47.47,47.44,47.46,51948.0,41.2816,41.2903,41.2642,41.2816,51948.0
2021-02-01 13:45:00,47.46,47.47,47.44,47.45,66045.0,41.2816,41.2903,41.2642,41.2729,66045.0
2021-02-01 13:50:00,47.44,47.47,47.44,47.47,32647.0,41.2642,41.2903,41.2642,41.2903,32647.0
2021-02-01 13:55:00,47.47,47.49,47.46,47.48,44461.0,41.2903,41.3077,41.2816,41.299,44461.0
2021-02-01 14:00:00,47.49,47.49,47.47,47.48,28302.0,41.3077,41.3077,41.2903,41.299,28302.0
2021-02-01 14:05:00,47.48,47.5,47.46,47.5,45077.0,41.299,41.3164,41.2816,41.3164,45077.0
2021-02-01 14:10:00,47.5,47.53,47.49,47.52,86178.0,41.3164,41.3424,41.3077,41.3338,86178.0
2021-02-01 14:15:00,47.52,47.54,47.51,47.54,74753.0,41.3338,41.3511,41.3251,41.3511,74753.0
2021-02-01 14:20:00,47.54,47.54,47.51,47.52,83978.0,41.3511,41.3511,41.3251,41.3338,83978.0
2021-02-01 14:25:00,47.52,47.55,47.51,47.55,66319.0,41.3338,41.3598,41.3251,41.3598,66319.0
2021-02-01 14:30:00,47.55,47.56,47.54,47.55,143586.0,41.3598,41.3685,41.3511,41.3598,143586.0
2021-02-01 14:35:00,47.55,47.56,47.55,47.56,67550.0,41.3598,41.3685,41.3598,41.3685,67550.0
2021-02-01 14:40:00,47.55,47.58,47.55,47.55,358794.0,41.3598,41.3859,41.3598,41.3598,358794.0
2021-02-01 14:45:00,47.56,47.57,47.55,47.57,87342.0,41.3685,41.3772,41.3598,41.3772,87342.0
2021-02-01 14:50:00,47.57,47.59,47.56,47.57,82545.0,41.3772,41.3946,41.3685,41.3772,82545.0
2021-02-01 14:55:00,47.57,47.57,47.52,47.54,113851.0,41.3772,41.3772,41.3338,41.3511,113851.0
2021-02-01 15:00:00,47.54,47.57,47.53,47.57,178330.0,41.3511,41.3772,41.3424,41.3772,178330.0
2021-02-01 15:05:00,47.57,47.59,47.54,47.59,78082.0,41.3772,41.3946,41.3511,41.3946,78082.0
2021-02-01 15:10:00,47.59,47.59,47.53,47.56,92327.0,41.3946,41.3946,41.3424,41.3685,92327.0
2021-02-01 15:15:00,47.56,47.57,47.54,47.55,105794.0,41.3685,41.3772,41.3511,41.3598,105794.0
2021-02-01 15:20:00,47.55,47.57,47.52,47.53,263120.0,41.3598,41.3772,41.3338,41.3424,263120.0
2021-02-01 15:25:00,47.53,47.55,47.52,47.54,129786.0,41.3424,41.3598,41.3338,41.3511,129786.0
2021-02-01 15:30:00,47.54,47.55,47.51,47.55,120884.0,41.3511,41.3598,41.3251,41.3598,120884.0
2021-02-01 15:35:00,47.55,47.56,47.53,47.56,90705.0,41.3598,41.3685,41.3424,41.3685,90705.0
2021-02-01 15:40:00,47.55,47.58,47.54,47.57,132293.0,41.3598,41.3859,41.3511,41.3772,132293.0
2021-02-01 15:45:00,47.57,47.57,47.54,47.57,129225.0,41.3772,41.3772,41.3511,41.3772,129225.0
2021-02-01 15:50:00,47.56,47.6,47.55,47.6,322944.0,41.3685,41.4033,41.3598,41.4033,322944.0
2021-02-01 15:55:00,47.59,47.6,47.54,47.54,685863.0,41.3946,41.4033,41.3511,41.3511,685863.0
2021-02-02 09:30:00,47.84,47.84,47.77,47.84,210586.0,41.6121,41.6121,41.5512,41.6121,210586.0
2021-02-02 09:35:00,47.84,47.86,47.78,47.79,129974.0,41.6121,41.6295,41.5599,41.5686,129974.0
2021-02-02 09:40:00,47.8,47.81,47.77,47.79,69783.0,41.5773,41.586,41.5512,41.5686,69783.0
2021-02-02 09:45:00,47.79,47.8,47.74,47.78,69041.0,41.5686,41.5773,41.5251,41.5599,69041.0
2021-02-02 09:50:00,47.78,47.78,47.71,47.75,151493.0,41.5599,41.5599,41.499,41.5338,151493.0
2021-02-02 09:55:00,47.75,47.8,47.74,47.78,61087.0,41.5338,41.5773,41.5251,41.5599,61087.0
2021-02-02 10:00:00,47.8,47.84,47.78,47.8,151128.0,41.5773,41.6121,41.5599,41.5773,151128.0
2021-02-02 10:05:00,47.81,47.83,47.79,47.82,115243.0,41.586,41.6034,41.5686,41.5947,115243.0
2021-02-02 10:10:00,47.82,47.82,47.76,47.8,333438.0,41.5947,41.5947,41.5425,41.5773,333438.0
2021-02-02 10:15:00,47.79,47.86,47.79,47.84,131579.0,41.5686,41.6295,41.5686,41.6121,131579.0
2021-02-02 10:20:00,47.84,47.86,47.81,47.81,162857.0,41.6121,41.6295,41.586,41.586,162857.0
2021-02-02 10:25:00,47.81,47.84,47.8,47.8,54946.0,41.586,41.6121,41.5773,41.5773,54946.0
2021-02-02 10:30:00,47.8,47.84,47.79,47.84,81042.0,41.5773,41.6121,41.5686,41.6121,81042.0
2021-02-02 10:35:00,47.83,47.85,47.81,47.82,174675.0,41.6034,41.6208,41.586,41.5947,174675.0
2021-02-02 10:40:00,47.81,47.84,47.79,47.82,209056.0,41.586,41.6121,41.5686,41.5947,209056.0
2021-02-02 10:45:00,47.81,47.88,47.81,47.88,241375.0,41.586,41.6469,41.586,41.6469,241375.0
2021-02-02 10:50:00,47.88,47.89,47.86,47.86,71803.0,41.6469,41.6556,41.6295,41.6295,71803.0
2021-02-02 10:55:00,47.87,47.89,47.86,47.87,37551.0,41.6382,41.6556,41.6295,41.6382,37551.0
2021-02-02 11:00:00,47.87,47.91,47.85,47.91,43633.0,41.6382,41.673,41.6208,41.673,43633.0
2021-02-02 11:05:00,47.9,47.92,47.89,47.91,32720.0,41.6643,41.6817,41.6556,41.673,32720.0
2021-02-02 11:10:00,47.92,47.95,47.91,47.95,70526.0,41.6817,41.7078,41.673,41.7078,70526.0
2021-02-02 11:15:00,47.94,47.96,47.93,47.96,52414.0,41.6991,41.7165,41.6904,41.7165,52414.0
2021-02-02 11:20:00,47.97,47.97,47.91,47.92,67229.0,41.7252,41.7252,41.673,41.6817,67229.0
2021-02-02 11:25:00,47.93,47.95,47.9,47.91,250334.0,41.6904,41.7078,41.6643,41.673,250334.0
2021-02-02 11:30:00,47.91,47.92,47.87,47.91,154728.0,41.673,41.6817,41.6382,41.673,154728.0
2021-02-02 11:35:00,47.9,47.97,47.9,47.95,259773.0,41.6643,41.7252,41.6643,41.7078,259773.0
2021-02-02 11:40:00,47.95,47.95,47.93,47.94,31813.0,41.7078,41.7078,41.6904,41.6991,31813.0
2021-02-02 11:45:00,47.94,47.95,47.91,47.93,113241.0,41.6991,41.7078,41.673,41.6904,113241.0
2021-02-02 11:50:00,47.93,47.94,47.91,47.93,59372.0,41.6904,41.6991,41.673,41.6904,59372.0
2021-02-02 11:55:00,47.93,47.95,47.92,47.94,65040.0,41.6904,41.7078,41.6817,41.6991,65040.0
2021-02-02 12:00:00,47.93,47.95,47.92,47.94,78498.0,41.6904,41.7078,41.6817,41.6991,78498.0
2021-02-02 12:05:00,47.95,47.97,47.95,47.96,45781.0,41.7078,41.7252,41.7078,41.7165,45781.0
2021-02-02 12:10:00,47.96,47.98,47.95,47.98,39525.0,41.7165,41.7339,41.7078,41.7339,39525.0
2021-02-02 12:15:00,47.98,47.98,47.93,47.93,37493.0,41.7339,41.7339,41.6904,41.6904,37493.0
2021-02-02 12:20:00,47.94,47.95,47.92,47.92,25391.0,41.6991,41.7078,41.6817,41.6817,25391.0
2021-02-02 12:25:00,47.92,47.93,47.9,47.91,45624.0,41.6817,41.6904,41.6643,41.673,45624.0
2021-02-02 12:30:00,47.92,47.94,47.92,47.93,38832.0,41.6817,41.6991,41.6817,41.6904,38832.0
2021-02-02 12:35:00,47.93,47.93,47.91,47.91,52553.0,41.6904,41.6904,41.673,41.673,52553.0
2021-02-02 12:40:00,47.91,47.92,47.9,47.91,37748.0,41.673,41.6817,41.6643,41.673,37748.0
2021-02-02 12:45:00,47.92,47.93,47.91,47.92,216786.0,41.6817,41.6904,41.673,41.6817,216786.0
2021-02-02 12:50:00,47.91,47.93,47.91,47.91,43875.0,41.673,41.6904,41.673,41.673,43875.0
2021-02-02 12:55:00,47.91,47.97,47.91,47.97,162984.0,41.673,41.7252,41.673,41.7252,162984.0
2021-02-02 13:00:00,47.97,47.99,47.96,47.96,45188.0,41.7252,41.7426,41.7165,41.7165,45188.0
2021-02-02 13:05:00,47.96,47.97,47.95,47.96,27573.0,41.7165,41.7252,41.7078,41.7165,27573.0
2021-02-02 13:10:00,47.96,47.96,47.95,47.95,20661.0,41.7165,41.7165,41.7078,41.7078,20661.0
2021-02-02 13:15:00,47.96,47.96,47.92,47.93,31706.0,41.7165,41.7165,41.6817,41.6904,31706.0
2021-02-02 13:20:00,47.92,47.93,47.91,47.91,24107.0,41.6817,41.6904,41.673,41.673,24107.0
2021-02-02 13:25:00,47.92,47.93,47.91,47.93,55508.0,41.6817,41.6904,41.673,41.6904,55508.0
2021-02-02 13:30:00,47.93,47.94,47.92,47.94,43296.0,41.6904,41.6991,41.6817,41.6991,43296.0
2021-02-02 13:35:00,47.93,47.96,47.93,47.96,46730.0,41.6904,41.7165,41.6904,41.7165,46730.0
2021-02-02 13:40:00,47.96,47.97,47.96,47.96,88656.0,41.7165,41.7252,41.7165,41.7165,88656.0
2021-02-02 13:45:00,47.97,47.97,47.94,47.95,103916.0,41.7252,41.7252,41.6991,41.7078,103916.0
2021-02-02 13:50:00,47.94,47.95,47.92,47.92,20916.0,41.6991,41.7078,41.6817,41.6817,20916.0
2021-02-02 13:55:00,47.93,47.96,47.92,47.95,78942.0,41.6904,41.7165,41.6817,41.7078,78942.0
2021-02-02 14:00:00,47.95,47.95,47.93,47.94,104218.0,41.7078,41.7078,41.6904,41.6991,104218.0
2021-02-02 14:05:00,47.95,47.97,47.94,47.97,87693.0,41.7078,41.7252,41.6991,41.7252,87693.0
2021-02-02 14:10:00,47.96,47.97,47.95,47.97,64551.0,41.7165,41.7252,41.7078,41.7252,64551.0
2021-02-02 14:15:00,47.97,47.97,47.94,47.96,68846.0,41.7252,41.7252,41.6991,41.7165,68846.0
2021-02-02 14:20:00,47.96,47.96,47.94,47.95,50147.0,41.7165,41.7165,41.6991,41.7078,50147.0
2021-02-02 14:25:00,47.95,47.96,47.94,47.96,40156.0,41.7078,41.7165,41.6991,41.7165,40156.0
2021-02-02 14:30:00,47.96,47.99,47.95,47.99,85409.0,41.7165,41.7426,41.7078,41.7426,85409.0
2021-02-02 14:35:00,47.98,48.0,47.98,48.0,64928.0,41.7339,41.7513,41.7339,41.7513,64928.0
2021-02-02 14:40:00,48.0,48.0,47.99,48.0,53800.0,41.7513,41.7513,41.7426,41.7513,53800.0
2021-02-02 14:45:00,48.0,48.0,47.98,47.98,50226.0,41.7513,41.7513,41.7339,41.7339,50226.0
2021-02-02 14:50:00,47.99,47.99,47.96,47.98,47767.0,41.7426,41.7426,41.7165,41.7339,47767.0
2021-02-02 14:55:00,47.98,48.0,47.98,48.0,32351.0,41.7339,41.7513,41.7339,41.7513,32351.0
2021-02-02 15:00:00,48.0,48.0,47.96,47.98,52556.0,41.7513,41.7513,41.7165,41.7339,52556.0
2021-02-02 15:05:00,47.98,47.99,47.97,47.98,102564.0,41.7339,41.7426,41.7252,41.7339,102564.0
2021-02-02 15:10:00,47.98,47.98,47.95,47.95,115825.0,41.7339,41.7339,41.7078,41.7078,115825.0
2021-02-02 15:15:00,47.96,47.98,47.95,47.97,118336.0,41.7165,41.7339,41.7078,41.7252,118336.0
2021-02-02 15:20:00,47.97,47.98,47.96,47.97,57218.0,41.7252,41.7339,41.7165,41.7252,57218.0
2021-02-02 15:25:00,47.97,47.99,47.97,47.98,124892.0,41.7252,41.7426,41.7252,41.7339,124892.0
2021-02-02 15:30:00,47.98,47.99,47.97,47.98,73007.0,41.7339,41.7426,41.7252,41.7339,73007.0
2021-02-02 15:35:00,47.98,48.02,47.97,48.02,147973.0,41.7339,41.7687,41.7252,41.7687,147973.0
2021-02-02 15:40:00,48.02,48.03,47.99,48.01,137819.0,41.7687,41.7774,41.7426,41.76,137819.0
2021-02-02 15:45:00,48.0,48.06,47.99,48.04,200830.0,41.7513,41.8035,41.7426,41.7861,200830.0
2021-02-02 15:50:00,48.04,48.08,48.03,48.07,201498.0,41.7861,41.8208,41.7774,41.8122,201498.0
2021-02-02 15:55:00,48.07,48.1,48.05,48.06,359593.0,41.8122,41.8382,41.7948,41.8035,359593.0
2021-02-03 09:30:00,48.13,48.14,48.08,48.14,196756.0,41.8643,41.873,41.8208,41.873,196756.0
2021-02-03 09:35:00,48.17,48.17,48.1,48.12,71835.0,41.8991,41.8991,41.8382,41.8556,71835.0
2021-02-03 09:40:00,48.1,48.13,48.08,48.1,45658.0,41.8382,41.8643,41.8208,41.8382,45658.0
2021-02-03 09:45:00,48.09,48.14,48.09,48.11,57874.0,41.8295,41.873,41.8295,41.8469,57874.0
2021-02-03 09:50:00,48.11,48.12,48.06,48.06,62578.0,41.8469,41.8556,41.8035,41.8035,62578.0
2021-02-03 09:55:00,48.07,48.12,48.06,48.1,69989.0,41.8122,41.8556,41.8035,41.8382,69989.0
2021-02-03 10:00:00,48.11,48.13,48.08,48.11,267758.0,41.8469,41.8643,41.8208,41.8469,267758.0
2021-02-03 10:05:00,48.11,48.12,48.09,48.11,74355.0,41.8469,41.8556,41.8295,41.8469,74355.0
2021-02-03 10:10:00,48.11,48.12,48.06,48.07,49662.0,41.8469,41.8556,41.8035,41.8122,49662.0
2021-02-03 10:15:00,48.07,48.11,48.03,48.03,170957.0,41.8122,41.8469,41.7774,41.7774,170957.0
2021-02-03 10:20:00,48.03,48.05,48.01,48.04,89711.0,41.7774,41.7948,41.76,41.7861,89711.0
2021-02-03 10:25:00,48.02,48.03,47.97,47.99,43183.0,41.7687,41.7774,41.7252,41.7426,43183.0
2021-02-03 10:30:00,47.97,48.01,47.95,47.98,71832.0,41.7252,41.76,41.7078,41.7339,71832.0
2021-02-03 10:35:00,47.98,48.0,47.97,47.99,40118.0,41.7339,41.7513,41.7252,41.7426,40118.0
2021-02-03 10:40:00,47.98,48.06,47.98,48.05,130961.0,41.7339,41.8035,41.7339,41.7948,130961.0
2021-02-03 10:45:00,48.05,48.07,48.03,48.06,36775.0,41.7948,41.8122,41.7774,41.8035,36775.0
2021-02-03 10:50:00,48.06,48.11,48.03,48.1,146015.0,41.8035,41.8469,41.7774,41.8382,146015.0
2021-02-03 10:55:00,48.09,48.11,48.08,48.09,40732.0,41.8295,41.8469,41.8208,41.8295,40732.0
2021-02-03 11:00:00,48.09,48.13,48.09,48.13,49769.0,41.8295,41.8643,41.8295,41.8643,49769.0
2021-02-03 11:05:00,48.12,48.13,48.1,48.12,41540.0,41.8556,41.8643,41.8382,41.8556,41540.0
2021-02-03 11:10:00,48.12,48.12,48.08,48.1,44647.0,41.8556,41.8556,41.8208,41.8382,44647.0
2021-02-03 11:15:00,48.09,48.11,48.07,48.09,106756.0,41.8295,41.8469,41.8122,41.8295,106756.0
2021-02-03 11:20:00,48.09,48.13,48.09,48.11,83722.0,41.8295,41.8643,41.8295,41.8469,83722.0
2021-02-03 11:25:00,48.11,48.11,48.06,48.09,60018.0,41.8469,41.8469,41.8035,41.8295,60018.0
2021-02-03 11:30:00,48.08,48.1,48.05,48.1,65106.0,41.8208,41.8382,41.7948,41.8382,65106.0
2021-02-03 11:35:00,48.11,48.12,48.08,48.12,86211.0,41.8469,41.8556,41.8208,41.8556,86211.0
2021-02-03 11:40:00,48.11,48.15,48.1,48.13,61311.0,41.8469,41.8817,41.8382,41.8643,61311.0
2021-02-03 11:45:00,48.13,48.14,48.12,48.12,42370.0,41.8643,41.873,41.8556,41.8556,42370.0
2021-02-03 11:50:00,48.13,48.16,48.12,48.15,34942.0,41.8643,41.8904,41.8556,41.8817,34942.0
2021-02-03 11:55:00,48.15,48.16,48.14,48.15,25052.0,41.8817,41.8904,41.873,41.8817,25052.0
2021-02-03 12:00:00,48.15,48.16,48.14,48.15,23128.0,41.8817,41.8904,41.873,41.8817,23128.0
2021-02-03 12:05:00,48.14,48.14,48.12,48.13,23063.0,41.873,41.873,41.8556,41.8643,23063.0
2021-02-03 12:10:00,48.13,48.13,48.11,48.11,81537.0,41.8643,41.8643,41.8469,41.8469,81537.0
2021-02-03 12:15:00,48.12,48.13,48.11,48.13,24276.0,41.8556,41.8643,41.8469,41.8643,24276.0
2021-02-03 12:20:00,48.13,48.14,48.12,48.13,66927.0,41.8643,41.873,41.8556,41.8643,66927.0
2021-02-03 12:25:00,48.12,48.13,48.12,48.13,23233.0,41.8556,41.8643,41.8556,41.8643,23233.0
2021-02-03 12:30:00,48.13,48.13,48.09,48.09,44064.0,41.8643,41.8643,41.8295,41.8295,44064.0
2021-02-03 12:35:00,48.1,48.14,48.09,48.14,42207.0,41.8382,41.873,41.8295,41.873,42207.0
2021-02-03 12:40:00,48.14,48.18,48.13,48.17,42403.0,41.873,41.9078,41.8643,41.8991,42403.0
2021-02-03 12:45:00,48.18,48.18,48.16,48.16,22337.0,41.9078,41.9078,41.8904,41.8904,22337.0
2021-02-03 12:50:00,48.16,48.18,48.16,48.16,32971.0,41.8904,41.9078,41.8904,41.8904,32971.0
2021-02-03 12:55:00,48.16,48.17,48.15,48.16,39727.0,41.8904,41.8991,41.8817,41.8904,39727.0
2021-02-03 13:00:00,48.15,48.16,48.14,48.15,19051.0,41.8817,41.8904,41.873,41.8817,19051.0
2021-02-03 13:05:00,48.15,48.16,48.12,48.13,33314.0,41.8817,41.8904,41.8556,41.8643,33314.0
2021-02-03 13:10:00,48.14,48.15,48.12,48.13,27152.0,41.873,41.8817,41.8556,41.8643,27152.0
2021-02-03 13:15:00,48.13,48.15,48.12,48.13,43118.0,41.8643,41.8817,41.8556,41.8643,43118.0
2021-02-03 13:20:00,48.12,48.15,48.12,48.15,44509.0,41.8556,41.8817,41.8556,41.8817,44509.0
2021-02-03 13:25:00,48.15,48.15,48.14,48.14,35364.0,41.8817,41.8817,41.873,41.873,35364.0
2021-02-03 13:30:00,48.14,48.15,48.13,48.13,32331.0,41.873,41.8817,41.8643,41.8643,32331.0
2021-02-03 13:35:00,48.14,48.17,48.13,48.16,30087.0,41.873,41.8991,41.8643,41.8904,30087.0
2021-02-03 13:40:00,48.17,48.19,48.16,48.18,41735.0,41.8991,41.9165,41.8904,41.9078,41735.0
2021-02-03 13:45:00,48.18,48.19,48.17,48.18,15779.0,41.9078,41.9165,41.8991,41.9078,15779.0
2021-02-03 13:50:00,48.18,48.18,48.16,48.17,28291.0,41.9078,41.9078,41.8904,41.8991,28291.0
2021-02-03 13:55:00,48.16,48.19,48.16,48.19,15737.0,41.8904,41.9165,41.8904,41.9165,15737.0
2021-02-03 14:00:00,48.19,48.2,48.18,48.2,53400.0,41.9165,41.9252,41.9078,41.9252,53400.0
2021-02-03 14:05:00,48.2,48.22,48.19,48.22,34144.0,41.9252,41.9426,41.9165,41.9426,34144.0
2021-02-03 14:10:00,48.22,48.22,48.19,48.2,21676.0,41.9426,41.9426,41.9165,41.9252,21676.0
2021-02-03 14:15:00,48.21,48.21,48.19,48.21,77519.0,41.9339,41.9339,41.9165,41.9339,77519.0
2021-02-03 14:20:00,48.21,48.22,48.2,48.22,63343.0,41.9339,41.9426,41.9252,41.9426,63343.0
2021-02-03 14:25:00,48.22,48.22,48.21,48.22,258087.0,41.9426,41.9426,41.9339,41.9426,258087.0
2021-02-03 14:30:00,48.21,48.23,48.21,48.22,112913.0,41.9339,41.9513,41.9339,41.9426,112913.0
2021-02-03 14:35:00,48.21,48.23,48.21,48.22,117459.0,41.9339,41.9513,41.9339,41.9426,117459.0
2021-02-03 14:40:00,48.21,48.22,48.2,48.22,142570.0,41.9339,41.9426,41.9252,41.9426,142570.0
2021-02-03 14:45:00,48.21,48.22,48.19,48.2,33256.0,41.9339,41.9426,41.9165,41.9252,33256.0
2021-02-03 14:50:00,48.21,48.21,48.19,48.21,51104.0,41.9339,41.9339,41.9165,41.9339,51104.0
2021-02-03 14:55:00,48.21,48.22,48.2,48.2,73241.0,41.9339,41.9426,41.9252,41.9252,73241.0
2021-02-03 15:00:00,48.2,48.21,48.18,48.18,94008.0,41.9252,41.9339,41.9078,41.9078,94008.0
2021-02-03 15:05:00,48.19,48.21,48.18,48.2,84265.0,41.9165,41.9339,41.9078,41.9252,84265.0
2021-02-03 15:10:00,48.2,48.21,48.19,48.21,92794.0,41.9252,41.9339,41.9165,41.9339,92794.0
2021-02-03 15:15:00,48.2,48.22,48.17,48.17,134259.0,41.9252,41.9426,41.8991,41.8991,134259.0
2021-02-03 15:20:00,48.16,48.19,48.15,48.19,67007.0,41.8904,41.9165,41.8817,41.9165,67007.0
2021-02-03 15:25:00,48.18,48.2,48.16,48.17,69208.0,41.9078,41.9252,41.8904,41.8991,69208.0
2021-02-03 15:30:00,48.17,48.21,48.17,48.21,213558.0,41.8991,41.9339,41.8991,41.9339,213558.0
2021-02-03 15:35:00,48.21,48.21,48.18,48.19,82626.0,41.9339,41.9339,41.9078,41.9165,82626.0
2021-02-03 15:40:00,48.19,48.22,48.18,48.21,125671.0,41.9165,41.9426,41.9078,41.9339,125671.0
2021-02-03 15:45:00,48.21,48.22,48.19,48.21,150923.0,41.9339,41.9426,41.9165,41.9339,150923.0
2021-02-03 15:50:00,48.2,48.23,48.18,48.22,238767.0,41.9252,41.9513,41.9078,41.9426,238767.0
2021-02-03 15:55:00,48.22,48.24,48.19,48.2,421143.0,41.9426,41.96,41.9165,41.9252,421143.0
2021-02-04 09:30:00,48.02,48.03,47.95,47.97,146698.0,41.7687,41.7774,41.7078,41.7252,146698.0
2021-02-04 09:35:00,47.97,47.98,47.95,47.96,477234.0,41.7252,41.7339,41.7078,41.7165,477234.0
2021-02-04 09:40:00,47.96,47.98,47.94,47.95,57259.0,41.7165,41.7339,41.6991,41.7078,57259.0
2021-02-04 09:45:00,47.96,48.02,47.94,48.01,51825.0,41.7165,41.7687,41.6991,41.76,51825.0
2021-02-04 09:50:00,48.02,48.03,47.98,48.0,71209.0,41.7687,41.7774,41.7339,41.7513,71209.0
2021-02-04 09:55:00,48.0,48.05,47.99,48.05,81397.0,41.7513,41.7948,41.7426,41.7948,81397.0
2021-02-04 10:00:00,48.05,48.06,48.02,48.05,425824.0,41.7948,41.8035,41.7687,41.7948,425824.0
2021-02-04 10:05:00,48.06,48.11,48.06,48.08,68737.0,41.8035,41.8469,41.8035,41.8208,68737.0
2021-02-04 10:10:00,48.08,48.12,48.07,48.09,99528.0,41.8208,41.8556,41.8122,41.8295,99528.0
2021-02-04 10:15:00,48.1,48.13,48.09,48.12,72239.0,41.8382,41.8643,41.8295,41.8556,72239.0
2021-02-04 10:20:00,48.11,48.14,48.1,48.13,118315.0,41.8469,41.873,41.8382,41.8643,118315.0
2021-02-04 10:25:00,48.12,48.12,48.01,48.02,60944.0,41.8556,41.8556,41.76,41.7687,60944.0
2021-02-04 10:30:00,48.02,48.04,48.0,48.02,47781.0,41.7687,41.7861,41.7513,41.7687,47781.0
2021-02-04 10:35:00,48.02,48.05,48.01,48.05,40563.0,41.7687,41.7948,41.76,41.7948,40563.0
2021-02-04 10:40:00,48.05,48.06,48.02,48.05,77814.0,41.7948,41.8035,41.7687,41.7948,77814.0
2021-02-04 10:45:00,48.05,48.06,48.02,48.05,30974.0,41.7948,41.8035,41.7687,41.7948,30974.0
2021-02-04 10:50:00,48.06,48.11,48.05,48.1,44648.0,41.8035,41.8469,41.7948,41.8382,44648.0
2021-02-04 10:55:00,48.1,48.11,48.09,48.09,48088.0,41.8382,41.8469,41.8295,41.8295,48088.0
2021-02-04 11:00:00,48.1,48.14,48.08,48.14,27426.0,41.8382,41.873,41.8208,41.873,27426.0
2021-02-04 11:05:00,48.13,48.15,48.11,48.12,211861.0,41.8643,41.8817,41.8469,41.8556,211861.0
2021-02-04 11:10:00,48.13,48.13,48.09,48.11,286893.0,41.8643,41.8643,41.8295,41.8469,286893.0
2021-02-04 11:15:00,48.12,48.13,48.1,48.12,118636.0,41.8556,41.8643,41.8382,41.8556,118636.0
2021-02-04 11:20:00,48.11,48.14,48.11,48.14,72868.0,41.8469,41.873,41.8469,41.873,72868.0
2021-02-04 11:25:00,48.14,48.14,48.11,48.12,103636.0,41.873,41.873,41.8469,41.8556,103636.0
2021-02-04 11:30:00,48.11,48.16,48.11,48.15,53398.0,41.8469,41.8904,41.8469,41.8817,53398.0
2021-02-04 11:35:00,48.14,48.17,48.12,48.13,63600.0,41.873,41.8991,41.8556,41.8643,63600.0
2021-02-04 11:40:00,48.13,48.14,48.1,48.11,66644.0,41.8643,41.873,41.8382,41.8469,66644.0
2021-02-04 11:45:00,48.11,48.15,48.1,48.14,18082.0,41.8469,41.8817,41.8382,41.873,18082.0
2021-02-04 11:50:00,48.15,48.15,48.12,48.14,20255.0,41.8817,41.8817,41.8556,41.873,20255.0
2021-02-04 11:55:00,48.13,48.15,48.13,48.15,137411.0,41.8643,41.8817,41.8643,41.8817,137411.0
2021-02-04 12:00:00,48.14,48.17,48.14,48.15,28293.0,41.873,41.8991,41.873,41.8817,28293.0
2021-02-04 12:05:00,48.15,48.15,48.11,48.14,41319.0,41.8817,41.8817,41.8469,41.873,41319.0
2021-02-04 12:10:00,48.14,48.15,48.13,48.15,51564.0,41.873,41.8817,41.8643,41.8817,51564.0
2021-02-04 12:15:00,48.15,48.17,48.14,48.16,36101.0,41.8817,41.8991,41.873,41.8904,36101.0
2021-02-04 12:20:00,48.15,48.15,48.12,48.12,34295.0,41.8817,41.8817,41.8556,41.8556,34295.0
2021-02-04 12:25:00,48.12,48.13,48.11,48.12,45299.0,41.8556,41.8643,41.8469,41.8556,45299.0
2021-02-04 12:30:00,48.12,48.13,48.11,48.13,37325.0,41.8556,41.8643,41.8469,41.8643,37325.0
2021-02-04 12:35:00,48.12,48.15,48.12,48.12,49535.0,41.8556,41.8817,41.8556,41.8556,49535.0
2021-02-04 12:40:00,48.12,48.12,48.11,48.12,11310.0,41.8556,41.8556,41.8469,41.8556,11310.0
2021-02-04 12:45:00,48.12,48.15,48.11,48.15,33962.0,41.8556,41.8817,41.8469,41.8817,33962.0
2021-02-04 12:50:00,48.15,48.15,48.11,48.12,68517.0,41.8817,41.8817,41.8469,41.8556,68517.0
2021-02-04 12:55:00,48.12,48.13,48.11,48.13,43424.0,41.8556,41.8643,41.8469,41.8643,43424.0
2021-02-04 13:00:00,48.12,48.14,48.12,48.13,28848.0,41.8556,41.873,41.8556,41.8643,28848.0
2021-02-04 13:05:00,48.13,48.14,48.12,48.14,24345.0,41.8643,41.873,41.8556,41.873,24345.0
2021-02-04 13:10:00,48.14,48.16,48.13,48.16,38164.0,41.873,41.8904,41.8643,41.8904,38164.0
2021-02-04 13:15:00,48.17,48.17,48.15,48.15,27086.0,41.8991,41.8991,41.8817,41.8817,27086.0
2021-02-04 13:20:00,48.15,48.17,48.15,48.16,48489.0,41.8817,41.8991,41.8817,41.8904,48489.0
2021-02-04 13:25:00,48.16,48.18,48.16,48.17,68685.0,41.8904,41.9078,41.8904,41.8991,68685.0
2021-02-04 13:30:00,48.18,48.18,48.17,48.18,36849.0,41.9078,41.9078,41.8991,41.9078,36849.0
2021-02-04 13:35:00,48.17,48.18,48.16,48.17,55513.0,41.8991,41.9078,41.8904,41.8991,55513.0
2021-02-04 13:40:00,48.16,48.18,48.16,48.17,21600.0,41.8904,41.9078,41.8904,41.8991,21600.0
2021-02-04 13:45:00,48.16,48.17,48.15,48.17,31399.0,41.8904,41.8991,41.8817,41.8991,31399.0
2021-02-04 13:50:00,48.17,48.18,48.15,48.16,29252.0,41.8991,41.9078,41.8817,41.8904,29252.0
2021-02-04 13:55:00,48.16,48.17,48.16,48.16,27726.0,41.8904,41.8991,41.8904,41.8904,27726.0
2021-02-04 14:00:00,48.16,48.18,48.16,48.18,30345.0,41.8904,41.9078,41.8904,41.9078,30345.0
2021-02-04 14:05:00,48.18,48.19,48.17,48.17,35805.0,41.9078,41.9165,41.8991,41.8991,35805.0
2021-02-04 14:10:00,48.18,48.18,48.16,48.17,78769.0,41.9078,41.9078,41.8904,41.8991,78769.0
2021-02-04 14:15:00,48.16,48.17,48.15,48.16,86129.0,41.8904,41.8991,41.8817,41.8904,86129.0
2021-02-04 14:20:00,48.15,48.16,48.15,48.16,35001.0,41.8817,41.8904,41.8817,41.8904,35001.0
2021-02-04 14:25:00,48.16,48.17,48.15,48.16,35874.0,41.8904,41.8991,41.8817,41.8904,35874.0
2021-02-04 14:30:00,48.16,48.16,48.15,48.15,56094.0,41.8904,41.8904,41.8817,41.8817,56094.0
2021-02-04 14:35:00,48.16,48.18,48.15,48.17,51999.0,41.8904,41.9078,41.8817,41.8991,51999.0
2021-02-04 14:40:00,48.17,48.18,48.17,48.18,52123.0,41.8991,41.9078,41.8991,41.9078,52123.0
2021-02-04 14:45:00,48.17,48.19,48.17,48.19,51350.0,41.8991,41.9165,41.8991,41.9165,51350.0
2021-02-04 14:50:00,48.19,48.19,48.17,48.17,43216.0,41.9165,41.9165,41.8991,41.8991,43216.0
2021-02-04 14:55:00,48.17,48.2,48.17,48.18,44712.0,41.8991,41.9252,41.8991,41.9078,44712.0
2021-02-04 15:00:00,48.18,48.18,48.16,48.16,59758.0,41.9078,41.9078,41.8904,41.8904,59758.0
2021-02-04 15:05:00,48.17,48.18,48.16,48.18,44237.0,41.8991,41.9078,41.8904,41.9078,44237.0
2021-02-04 15:10:00,48.18,48.18,48.14,48.15,50084.0,41.9078,41.9078,41.873,41.8817,50084.0
2021-02-04 15:15:00,48.15,48.15,48.14,48.15,48267.0,41.8817,41.8817,41.873,41.8817,48267.0
2021-02-04 15:20:00,48.14,48.16,48.14,48.16,89008.0,41.873,41.8904,41.873,41.8904,89008.0
2021-02-04 15:25:00,48.16,48.16,48.14,48.15,72662.0,41.8904,41.8904,41.873,41.8817,72662.0
2021-02-04 15:30:00,48.16,48.17,48.15,48.16,59365.0,41.8904,41.8991,41.8817,41.8904,59365.0
2021-02-04 15:35:00,48.17,48.18,48.16,48.16,82345.0,41.8991,41.9078,41.8904,41.8904,82345.0
2021-02-04 15:40:00,48.16,48.19,48.16,48.18,47845.0,41.8904,41.9165,41.8904,41.9078,47845.0
2021-02-04 15:45:00,48.18,48.19,48.16,48.16,122300.0,41.9078,41.9165,41.8904,41.8904,122300.0
2021-02-04 15:50:00,48.17,48.19,48.16,48.19,90986.0,41.8991,41.9165,41.8904,41.9165,90986.0
2021-02-04 15:55:00,48.18,48.22,48.17,48.22,246654.0,41.9078,41.9426,41.8991,41.9426,246654.0
2021-02-05 09:30:00,48.46,48.49,48.44,48.45,155814.0,42.1514,42.1775,42.134,42.1427,155814.0
2021-02-05 09:35:00,48.44,48.45,48.39,48.43,170017.0,42.134,42.1427,42.0905,42.1253,170017.0
2021-02-05 09:40:00,48.42,48.48,48.42,48.47,62587.0,42.1166,42.1688,42.1166,42.1601,62587.0
2021-02-05 09:45:00,48.47,48.49,48.46,48.47,100441.0,42.1601,42.1775,42.1514,42.1601,100441.0
2021-02-05 09:50:00,48.47,48.49,48.46,48.47,49553.0,42.1601,42.1775,42.1514,42.1601,49553.0
2021-02-05 09:55:00,48.47,48.47,48.41,48.42,61169.0,42.1601,42.1601,42.1079,42.1166,61169.0
2021-02-05 10:00:00,48.43,48.43,48.37,48.4,187191.0,42.1253,42.1253,42.0731,42.0992,187191.0
2021-02-05 10:05:00,48.39,48.44,48.39,48.43,88143.0,42.0905,42.134,42.0905,42.1253,88143.0
2021-02-05 10:10:00,48.44,48.44,48.37,48.38,121978.0,42.134,42.134,42.0731,42.0818,121978.0
2021-02-05 10:15:00,48.38,48.38,48.32,48.33,46245.0,42.0818,42.0818,42.0296,42.0383,46245.0
2021-02-05 10:20:00,48.33,48.35,48.31,48.34,46861.0,42.0383,42.0557,42.0209,42.047,46861.0
2021-02-05 10:25:00,48.34,48.42,48.34,48.41,82156.0,42.047,42.1166,42.047,42.1079,82156.0
2021-02-05 10:30:00,48.41,48.49,48.41,48.48,146745.0,42.1079,42.1775,42.1079,42.1688,146745.0
2021-02-05 10:35:00,48.48,48.49,48.46,48.49,67110.0,42.1688,42.1775,42.1514,42.1775,67110.0
2021-02-05 10:40:00,48.49,48.51,48.47,48.49,39872.0,42.1775,42.1949,42.1601,42.1775,39872.0
2021-02-05 10:45:00,48.5,48.52,48.48,48.52,46274.0,42.1862,42.2036,42.1688,42.2036,46274.0
2021-02-05 10:50:00,48.52,48.52,48.49,48.5,63257.0,42.2036,42.2036,42.1775,42.1862,63257.0
2021-02-05 10:55:00,48.5,48.53,48.5,48.52,30813.0,42.1862,42.2123,42.1862,42.2036,30813.0
2021-02-05 11:00:00,48.51,48.54,48.51,48.52,52332.0,42.1949,42.221,42.1949,42.2036,52332.0
2021-02-05 11:05:00,48.51,48.52,48.48,48.48,58866.0,42.1949,42.2036,42.1688,42.1688,58866.0
2021-02-05 11:10:00,48.48,48.5,48.48,48.49,49100.0,42.1688,42.1862,42.1688,42.1775,49100.0
2021-02-05 11:15:00,48.48,48.48,48.46,48.46,19873.0,42.1688,42.1688,42.1514,42.1514,19873.0
2021-02-05 11:20:00,48.46,48.51,48.45,48.5,37543.0,42.1514,42.1949,42.1427,42.1862,37543.0
2021-02-05 11:25:00,48.5,48.5,48.48,48.48,55408.0,42.1862,42.1862,42.1688,42.1688,55408.0
2021-02-05 11:30:00,48.49,48.53,48.48,48.51,79919.0,42.1775,42.2123,42.1688,42.1949,79919.0
2021-02-05 11:35:00,48.52,48.54,48.51,48.53,93775.0,42.2036,42.221,42.1949,42.2123,93775.0
2021-02-05 11:40:00,48.53,48.54,48.51,48.53,86895.0,42.2123,42.221,42.1949,42.2123,86895.0
2021-02-05 11:45:00,48.53,48.54,48.52,48.54,16396.0,42.2123,42.221,42.2036,42.221,16396.0
2021-02-05 11:50:00,48.54,48.55,48.49,48.49,33749.0,42.221,42.2297,42.1775,42.1775,33749.0
2021-02-05 11:55:00,48.49,48.49,48.45,48.46,43413.0,42.1775,42.1775,42.1427,42.1514,43413.0
2021-02-05 12:00:00,48.45,48.5,48.44,48.5,63689.0,42.1427,42.1862,42.134,42.1862,63689.0
2021-02-05 12:05:00,48.5,48.52,48.49,48.51,87991.0,42.1862,42.2036,42.1775,42.1949,87991.0
2021-02-05 12:10:00,48.5,48.52,48.49,48.52,83171.0,42.1862,42.2036,42.1775,42.2036,83171.0
2021-02-05 12:15:00,48.51,48.53,48.5,48.53,57979.0,42.1949,42.2123,42.1862,42.2123,57979.0
2021-02-05 12:20:00,48.53,48.53,48.51,48.51,61990.0,42.2123,42.2123,42.1949,42.1949,61990.0
2021-02-05 12:25:00,48.52,48.54,48.51,48.53,36836.0,42.2036,42.221,42.1949,42.2123,36836.0
2021-02-05 12:30:00,48.53,48.54,48.52,48.52,43709.0,42.2123,42.221,42.2036,42.2036,43709.0
2021-02-05 12:35:00,48.52,48.53,48.51,48.52,44573.0,42.2036,42.2123,42.1949,42.2036,44573.0
2021-02-05 12:40:00,48.52,48.55,48.51,48.53,74341.0,42.2036,42.2297,42.1949,42.2123,74341.0
2021-02-05 12:45:00,48.53,48.54,48.51,48.53,35147.0,42.2123,42.221,42.1949,42.2123,35147.0
2021-02-05 12:50:00,48.52,48.53,48.51,48.52,58383.0,42.2036,42.2123,42.1949,42.2036,58383.0
2021-02-05 12:55:00,48.52,48.55,48.52,48.55,14539.0,42.2036,42.2297,42.2036,42.2297,14539.0
2021-02-05 13:00:00,48.54,48.55,48.52,48.53,53942.0,42.221,42.2297,42.2036,42.2123,53942.0
2021-02-05 13:05:00,48.53,48.54,48.51,48.52,47069.0,42.2123,42.221,42.1949,42.2036,47069.0
2021-02-05 13:10:00,48.51,48.54,48.51,48.54,41414.0,42.1949,42.221,42.1949,42.221,41414.0
2021-02-05 13:15:00,48.53,48.56,48.53,48.55,60679.0,42.2123,42.2384,42.2123,42.2297,60679.0
2021-02-05 13:20:00,48.55,48.56,48.52,48.52,35866.0,42.2297,42.2384,42.2036,42.2036,35866.0
2021-02-05 13:25:00,48.52,48.55,48.52,48.53,42126.0,42.2036,42.2297,42.2036,42.2123,42126.0
2021-02-05 13:30:00,48.53,48.54,48.52,48.53,31851.0,42.2123,42.221,42.2036,42.2123,31851.0
2021-02-05 13:35:00,48.53,48.54,48.53,48.54,55942.0,42.2123,42.221,42.2123,42.221,55942.0
2021-02-05 13:40:00,48.54,48.54,48.51,48.52,49614.0,42.221,42.221,42.1949,42.2036,49614.0
2021-02-05 13:45:00,48.52,48.55,48.52,48.54,223550.0,42.2036,42.2297,42.2036,42.221,223550.0
2021-02-05 13:50:00,48.53,48.54,48.5,48.51,29003.0,42.2123,42.221,42.1862,42.1949,29003.0
2021-02-05 13:55:00,48.51,48.51,48.49,48.5,31346.0,42.1949,42.1949,42.1775,42.1862,31346.0
2021-02-05 14:00:00,48.5,48.51,48.48,48.5,54181.0,42.1862,42.1949,42.1688,42.1862,54181.0
2021-02-05 14:05:00,48.5,48.51,48.49,48.51,176555.0,42.1862,42.1949,42.1775,42.1949,176555.0
2021-02-05 14:10:00,48.51,48.52,48.5,48.51,81967.0,42.1949,42.2036,42.1862,42.1949,81967.0
2021-02-05 14:15:00,48.51,48.52,48.49,48.5,121628.0,42.1949,42.2036,42.1775,42.1862,121628.0
2021-02-05 14:20:00,48.5,48.51,48.48,48.5,36646.0,42.1862,42.1949,42.1688,42.1862,36646.0
2021-02-05 14:25:00,48.5,48.53,48.49,48.53,68393.0,42.1862,42.2123,42.1775,42.2123,68393.0
2021-02-05 14:30:00,48.53,48.54,48.51,48.52,51522.0,42.2123,42.221,42.1949,42.2036,51522.0
2021-02-05 14:35:00,48.52,48.53,48.5,48.53,100560.0,42.2036,42.2123,42.1862,42.2123,100560.0
2021-02-05 14:40:00,48.53,48.53,48.51,48.52,84884.0,42.2123,42.2123,42.1949,42.2036,84884.0
2021-02-05 14:45:00,48.52,48.53,48.5,48.51,57255.0,42.2036,42.2123,42.1862,42.1949,57255.0
2021-02-05 14:50:00,48.51,48.51,48.48,48.5,98667.0,42.1949,42.1949,42.1688,42.1862,98667.0
2021-02-05 14:55:00,48.5,48.51,48.5,48.51,81931.0,42.1862,42.1949,42.1862,42.1949,81931.0
2021-02-05 15:00:00,48.51,48.51,48.48,48.49,114991.0,42.1949,42.1949,42.1688,42.1775,114991.0
2021-02-05 15:05:00,48.48,48.5,48.48,48.49,101995.0,42.1688,42.1862,42.1688,42.1775,101995.0
2021-02-05 15:10:00,48.48,48.5,48.48,48.5,77843.0,42.1688,42.1862,42.1688,42.1862,77843.0
2021-02-05 15:15:00,48.5,48.52,48.49,48.52,130504.0,42.1862,42.2036,42.1775,42.2036,130504.0
2021-02-05 15:20:00,48.52,48.52,48.5,48.51,93172.0,42.2036,42.2036,42.1862,42.1949,93172.0
2021-02-05 15:25:00,48.51,48.52,48.48,48.49,65361.0,42.1949,42.2036,42.1688,42.1775,65361.0
2021-02-05 15:30:00,48.49,48.52,48.48,48.52,113172.0,42.1775,42.2036,42.1688,42.2036,113172.0
2021-02-05 15:35:00,48.52,48.53,48.49,48.51,61062.0,42.2036,42.2123,42.1775,42.1949,61062.0
2021-02-05 15:40:00,48.51,48.52,48.5,48.52,101318.0,42.1949,42.2036,42.1862,42.2036,101318.0
2021-02-05 15:45:00,48.51,48.54,48.51,48.52,90572.0,42.1949,42.221,42.1949,42.2036,90572.0
2021-02-05 15:50:00,48.52,48.54,48.51,48.53,63347.0,42.2036,42.221,42.1949,42.2123,63347.0
2021-02-05 15:55:00,48.54,48.61,48.53,48.58,345398.0,42.221,42.2819,42.2123,42.2558,345398.0
2021-02-08 09:30:00,48.86,48.93,48.86,48.93,237431.0,42.4993,42.5602,42.4993,42.5602,237431.0
2021-02-08 09:35:00,48.94,48.95,48.9,48.92,53678.0,42.5689,42.5776,42.5341,42.5515,53678.0
2021-02-08 09:40:00,48.92,48.96,48.92,48.94,46717.0,42.5515,42.5863,42.5515,42.5689,46717.0
2021-02-08 09:45:00,48.94,48.96,48.94,48.95,34848.0,42.5689,42.5863,42.5689,42.5776,34848.0
2021-02-08 09:50:00,48.95,48.97,48.94,48.96,59595.0,42.5776,42.595,42.5689,42.5863,59595.0
2021-02-08 09:55:00,48.96,48.97,48.95,48.95,40535.0,42.5863,42.595,42.5776,42.5776,40535.0
2021-02-08 10:00:00,48.96,49.0,48.94,48.99,136952.0,42.5863,42.6211,42.5689,42.6124,136952.0
2021-02-08 10:05:00,49.0,49.0,48.96,48.98,86316.0,42.6211,42.6211,42.5863,42.6037,86316.0
2021-02-08 10:10:00,48.98,48.98,48.92,48.96,260839.0,42.6037,42.6037,42.5515,42.5863,260839.0
2021-02-08 10:15:00,48.96,48.97,48.95,48.97,70357.0,42.5863,42.595,42.5776,42.595,70357.0
2021-02-08 10:20:00,48.97,48.97,48.92,48.92,34471.0,42.595,42.595,42.5515,42.5515,34471.0
2021-02-08 10:25:00,48.92,48.95,48.89,48.94,118930.0,42.5515,42.5776,42.5254,42.5689,118930.0
2021-02-08 10:30:00,48.94,48.96,48.92,48.95,27088.0,42.5689,42.5863,42.5515,42.5776,27088.0
2021-02-08 10:35:00,48.95,48.95,48.92,48.95,78405.0,42.5776,42.5776,42.5515,42.5776,78405.0
2021-02-08 10:40:00,48.95,48.97,48.94,48.96,26449.0,42.5776,42.595,42.5689,42.5863,26449.0
2021-02-08 10:45:00,48.96,48.98,48.94,48.96,67510.0,42.5863,42.6037,42.5689,42.5863,67510.0
2021-02-08 10:50:00,48.96,48.97,48.93,48.94,67271.0,42.5863,42.595,42.5602,42.5689,67271.0
2021-02-08 10:55:00,48.94,48.94,48.91,48.93,25198.0,42.5689,42.5689,42.5428,42.5602,25198.0
2021-02-08 11:00:00,48.94,48.96,48.92,48.93,27844.0,42.5689,42.5863,42.5515,42.5602,27844.0
2021-02-08 11:05:00,48.92,48.93,48.9,48.91,19385.0,42.5515,42.5602,42.5341,42.5428,19385.0
2021-02-08 11:10:00,48.91,48.91,48.85,48.85,170112.0,42.5428,42.5428,42.4906,42.4906,170112.0
2021-02-08 11:15:00,48.85,48.86,48.84,48.84,47391.0,42.4906,42.4993,42.4819,42.4819,47391.0
2021-02-08 11:20:00,48.84,48.87,48.83,48.85,51733.0,42.4819,42.508,42.4732,42.4906,51733.0
2021-02-08 11:25:00,48.86,48.88,48.85,48.88,75651.0,42.4993,42.5167,42.4906,42.5167,75651.0
2021-02-08 11:30:00,48.87,48.88,48.8,48.81,197250.0,42.508,42.5167,42.4471,42.4558,197250.0
2021-02-08 11:35:00,48.8,48.81,48.76,48.77,137458.0,42.4471,42.4558,42.4123,42.421,137458.0
2021-02-08 11:40:00,48.78,48.79,48.76,48.77,46473.0,42.4297,42.4384,42.4123,42.421,46473.0
2021-02-08 11:45:00,48.77,48.82,48.76,48.82,153838.0,42.421,42.4645,42.4123,42.4645,153838.0
2021-02-08 11:50:00,48.83,48.84,48.81,48.82,35825.0,42.4732,42.4819,42.4558,42.4645,35825.0
2021-02-08 11:55:00,48.83,48.84,48.82,48.82,14119.0,42.4732,42.4819,42.4645,42.4645,14119.0
2021-02-08 12:00:00,48.83,48.84,48.82,48.82,46267.0,42.4732,42.4819,42.4645,42.4645,46267.0
2021-02-08 12:05:00,48.83,48.85,48.83,48.84,45709.0,42.4732,42.4906,42.4732,42.4819,45709.0
2021-02-08 12:10:00,48.84,48.87,48.84,48.86,86144.0,42.4819,42.508,42.4819,42.4993,86144.0
2021-02-08 12:15:00,48.87,48.87,48.86,48.86,32271.0,42.508,42.508,42.4993,42.4993,32271.0
2021-02-08 12:20:00,48.86,48.88,48.86,48.87,46854.0,42.4993,42.5167,42.4993,42.508,46854.0
2021-02-08 12:25:00,48.87,48.88,48.86,48.88,128298.0,42.508,42.5167,42.4993,42.5167,128298.0
2021-02-08 12:30:00,48.88,48.88,48.86,48.87,59569.0,42.5167,42.5167,42.4993,42.508,59569.0
2021-02-08 12:35:00,48.87,48.87,48.85,48.86,72480.0,42.508,42.508,42.4906,42.4993,72480.0
2021-02-08 12:40:00,48.86,48.87,48.85,48.87,39061.0,42.4993,42.508,42.4906,42.508,39061.0
2021-02-08 12:45:00,48.87,48.88,48.86,48.87,59714.0,42.508,42.5167,42.4993,42.508,59714.0
2021-02-08 12:50:00,48.87,48.87,48.85,48.86,47881.0,42.508,42.508,42.4906,42.4993,47881.0
2021-02-08 12:55:00,48.85,48.85,48.82,48.84,29001.0,42.4906,42.4906,42.4645,42.4819,29001.0
2021-02-08 13:00:00,48.84,48.85,48.82,48.83,54855.0,42.4819,42.4906,42.4645,42.4732,54855.0
2021-02-08 13:05:00,48.83,48.84,48.82,48.84,20148.0,42.4732,42.4819,42.4645,42.4819,20148.0
2021-02-08 13:10:00,48.84,48.86,48.84,48.85,30273.0,42.4819,42.4993,42.4819,42.4906,30273.0
2021-02-08 13:15:00,48.85,48.87,48.84,48.86,20161.0,42.4906,42.508,42.4819,42.4993,20161.0
2021-02-08 13:20:00,48.86,48.87,48.85,48.86,23532.0,42.4993,42.508,42.4906,42.4993,23532.0
2021-02-08 13:25:00,48.85,48.86,48.84,48.85,72960.0,42.4906,42.4993,42.4819,42.4906,72960.0
2021-02-08 13:30:00,48.85,48.86,48.84,48.86,1318342.0,42.4906,42.4993,42.4819,42.4993,1318342.0
2021-02-08 13:35:00,48.86,48.87,48.85,48.87,37692.0,42.4993,42.508,42.4906,42.508,37692.0
2021-02-08 13:40:00,48.87,48.87,48.86,48.87,45968.0,42.508,42.508,42.4993,42.508,45968.0
2021-02-08 13:45:00,48.86,48.87,48.85,48.85,50517.0,42.4993,42.508,42.4906,42.4906,50517.0
2021-02-08 13:50:00,48.86,48.86,48.81,48.81,186449.0,42.4993,42.4993,42.4558,42.4558,186449.0
2021-02-08 13:55:00,48.82,48.84,48.81,48.84,32072.0,42.4645,42.4819,42.4558,42.4819,32072.0
2021-02-08 14:00:00,48.84,48.85,48.83,48.84,48241.0,42.4819,42.4906,42.4732,42.4819,48241.0
2021-02-08 14:05:00,48.84,48.86,48.84,48.85,36160.0,42.4819,42.4993,42.4819,42.4906,36160.0
2021-02-08 14:10:00,48.85,48.86,48.84,48.85,18141.0,42.4906,42.4993,42.4819,42.4906,18141.0
2021-02-08 14:15:00,48.86,48.86,48.85,48.86,37436.0,42.4993,42.4993,42.4906,42.4993,37436.0
2021-02-08 14:20:00,48.86,48.88,48.85,48.86,69450.0,42.4993,42.5167,42.4906,42.4993,69450.0
2021-02-08 14:25:00,48.87,48.87,48.85,48.87,37025.0,42.508,42.508,42.4906,42.508,37025.0
2021-02-08 14:30:00,48.87,48.88,48.86,48.88,40442.0,42.508,42.5167,42.4993,42.5167,40442.0
2021-02-08 14:35:00,48.87,48.88,48.86,48.88,67863.0,42.508,42.5167,42.4993,42.5167,67863.0
2021-02-08 14:40:00,48.88,48.88,48.87,48.87,37930.0,42.5167,42.5167,42.508,42.508,37930.0
2021-02-08 14:45:00,48.88,48.88,48.87,48.87,79367.0,42.5167,42.5167,42.508,42.508,79367.0
2021-02-08 14:50:00,48.88,48.88,48.87,48.88,27606.0,42.5167,42.5167,42.508,42.5167,27606.0
2021-02-08 14:55:00,48.87,48.89,48.87,48.89,76002.0,42.508,42.5254,42.508,42.5254,76002.0
2021-02-08 15:00:00,48.89,48.89,48.87,48.88,71756.0,42.5254,42.5254,42.508,42.5167,71756.0
2021-02-08 15:05:00,48.87,48.88,48.87,48.88,59691.0,42.508,42.5167,42.508,42.5167,59691.0
2021-02-08 15:10:00,48.88,48.9,48.87,48.9,167006.0,42.5167,42.5341,42.508,42.5341,167006.0
2021-02-08 15:15:00,48.89,48.9,48.87,48.88,308728.0,42.5254,42.5341,42.508,42.5167,308728.0
2021-02-08 15:20:00,48.88,48.9,48.87,48.9,233092.0,42.5167,42.5341,42.508,42.5341,233092.0
2021-02-08 15:25:00,48.89,48.9,48.87,48.88,324125.0,42.5254,42.5341,42.508,42.5167,324125.0
2021-02-08 15:30:00,48.88,48.9,48.87,48.88,151328.0,42.5167,42.5341,42.508,42.5167,151328.0
2021-02-08 15:35:00,48.88,48.89,48.87,48.89,113617.0,42.5167,42.5254,42.508,42.5254,113617.0
2021-02-08 15:40:00,48.89,48.89,48.86,48.87,203217.0,42.5254,42.5254,42.4993,42.508,203217.0
2021-02-08 15:45:00,48.87,48.88,48.86,48.86,166300.0,42.508,42.5167,42.4993,42.4993,166300.0
2021-02-08 15:50:00,48.87,48.9,48.86,48.88,221004.0,42.508,42.5341,42.4993,42.5167,221004.0
2021-02-08 15:55:00,48.88,48.9,48.86,48.9,607407.0,42.5167,42.5341,42.4993,42.5341,607407.0
2021-02-09 09:30:00,48.94,49.0,48.93,48.99,147403.0,42.5689,42.6211,42.5602,42.6124,147403.0
2021-02-09 09:35:00,48.98,49.0,48.94,48.94,135505.0,42.6037,42.6211,42.5689,42.5689,135505.0
2021-02-09 09:40:00,48.94,48.95,48.88,48.94,25913.0,42.5689,42.5776,42.5167,42.5689,25913.0
2021-02-09 09:45:00,48.94,48.98,48.93,48.96,97932.0,42.5689,42.6037,42.5602,42.5863,97932.0
2021-02-09 09:50:00,48.97,48.99,48.96,48.97,34675.0,42.595,42.6124,42.5863,42.595,34675.0
2021-02-09 09:55:00,48.98,49.0,48.96,48.97,27086.0,42.6037,42.6211,42.5863,42.595,27086.0
2021-02-09 10:00:00,48.97,48.99,48.94,48.96,203707.0,42.595,42.6124,42.5689,42.5863,203707.0
2021-02-09 10:05:00,48.95,49.03,48.94,49.03,177834.0,42.5776,42.6472,42.5689,42.6472,177834.0
2021-02-09 10:10:00,49.03,49.05,49.02,49.04,210423.0,42.6472,42.6646,42.6385,42.6559,210423.0
2021-02-09 10:15:00,49.04,49.04,49.01,49.02,68920.0,42.6559,42.6559,42.6298,42.6385,68920.0
2021-02-09 10:20:00,49.02,49.05,49.01,49.02,52669.0,42.6385,42.6646,42.6298,42.6385,52669.0
2021-02-09 10:25:00,49.03,49.04,49.01,49.04,49027.0,42.6472,42.6559,42.6298,42.6559,49027.0
2021-02-09 10:30:00,49.04,49.04,49.0,49.01,39148.0,42.6559,42.6559,42.6211,42.6298,39148.0
2021-02-09 10:35:00,49.01,49.03,48.99,49.01,89032.0,42.6298,42.6472,42.6124,42.6298,89032.0
2021-02-09 10:40:00,49.01,49.04,49.01,49.02,36452.0,42.6298,42.6559,42.6298,42.6385,36452.0
2021-02-09 10:45:00,49.02,49.04,49.0,49.04,100529.0,42.6385,42.6559,42.6211,42.6559,100529.0
2021-02-09 10:50:00,49.04,49.05,49.02,49.04,70000.0,42.6559,42.6646,42.6385,42.6559,70000.0
2021-02-09 10:55:00,49.03,49.03,49.01,49.03,78071.0,42.6472,42.6472,42.6298,42.6472,78071.0
2021-02-09 11:00:00,49.03,49.03,48.99,48.99,41611.0,42.6472,42.6472,42.6124,42.6124,41611.0
2021-02-09 11:05:00,49.0,49.0,48.95,48.96,18171.0,42.6211,42.6211,42.5776,42.5863,18171.0
2021-02-09 11:10:00,48.95,48.97,48.93,48.95,46888.0,42.5776,42.595,42.5602,42.5776,46888.0
2021-02-09 11:15:00,48.96,48.96,48.92,48.94,19071.0,42.5863,42.5863,42.5515,42.5689,19071.0
2021-02-09 11:20:00,48.93,48.98,48.93,48.98,40174.0,42.5602,42.6037,42.5602,42.6037,40174.0
2021-02-09 11:25:00,48.98,48.99,48.95,48.97,28846.0,42.6037,42.6124,42.5776,42.595,28846.0
2021-02-09 11:30:00,48.96,49.0,48.93,49.0,168781.0,42.5863,42.6211,42.5602,42.6211,168781.0
2021-02-09 11:35:00,49.01,49.04,49.01,49.03,66720.0,42.6298,42.6559,42.6298,42.6472,66720.0
2021-02-09 11:40:00,49.03,49.06,49.03,49.05,79048.0,42.6472,42.6733,42.6472,42.6646,79048.0
2021-02-09 11:45:00,49.05,49.07,49.04,49.06,58092.0,42.6646,42.682,42.6559,42.6733,58092.0
2021-02-09 11:50:00,49.06,49.07,49.05,49.07,120953.0,42.6733,42.682,42.6646,42.682,120953.0
2021-02-09 11:55:00,49.06,49.07,49.05,49.05,17134.0,42.6733,42.682,42.6646,42.6646,17134.0
2021-02-09 12:00:00,49.05,49.07,49.04,49.07,89490.0,42.6646,42.682,42.6559,42.682,89490.0
2021-02-09 12:05:00,49.07,49.08,49.06,49.07,159279.0,42.682,42.6907,42.6733,42.682,159279.0
2021-02-09 12:10:00,49.08,49.09,49.07,49.09,40612.0,42.6907,42.6994,42.682,42.6994,40612.0
2021-02-09 12:15:00,49.09,49.1,49.08,49.09,25059.0,42.6994,42.7081,42.6907,42.6994,25059.0
2021-02-09 12:20:00,49.09,49.1,49.07,49.1,30791.0,42.6994,42.7081,42.682,42.7081,30791.0
2021-02-09 12:25:00,49.11,49.11,49.08,49.08,98905.0,42.7168,42.7168,42.6907,42.6907,98905.0
2021-02-09 12:30:00,49.09,49.09,49.08,49.09,35948.0,42.6994,42.6994,42.6907,42.6994,35948.0
2021-02-09 12:35:00,49.08,49.11,49.08,49.11,34503.0,42.6907,42.7168,42.6907,42.7168,34503.0
2021-02-09 12:40:00,49.11,49.12,49.09,49.12,54223.0,42.7168,42.7255,42.6994,42.7255,54223.0
2021-02-09 12:45:00,49.12,49.12,49.1,49.11,29605.0,42.7255,42.7255,42.7081,42.7168,29605.0
2021-02-09 12:50:00,49.11,49.13,49.11,49.13,91829.0,42.7168,42.7342,42.7168,42.7342,91829.0
2021-02-09 12:55:00,49.13,49.13,49.1,49.12,28619.0,42.7342,42.7342,42.7081,42.7255,28619.0
2021-02-09 13:00:00,49.12,49.13,49.1,49.11,41695.0,42.7255,42.7342,42.7081,42.7168,41695.0
2021-02-09 13:05:00,49.11,49.12,49.09,49.1,25654.0,42.7168,42.7255,42.6994,42.7081,25654.0
2021-02-09 13:10:00,49.1,49.11,49.09,49.11,39224.0,42.7081,42.7168,42.6994,42.7168,39224.0
2021-02-09 13:15:00,49.11,49.12,49.1,49.11,39347.0,42.7168,42.7255,42.7081,42.7168,39347.0
2021-02-09 13:20:00,49.12,49.12,49.09,49.09,23418.0,42.7255,42.7255,42.6994,42.6994,23418.0
2021-02-09 13:25:00,49.09,49.11,49.09,49.1,20155.0,42.6994,42.7168,42.6994,42.7081,20155.0
2021-02-09 13:30:00,49.1,49.1,49.09,49.09,68290.0,42.7081,42.7081,42.6994,42.6994,68290.0
2021-02-09 13:35:00,49.1,49.1,49.09,49.09,25891.0,42.7081,42.7081,42.6994,42.6994,25891.0
2021-02-09 13:40:00,49.09,49.1,49.09,49.09,36953.0,42.6994,42.7081,42.6994,42.6994,36953.0
2021-02-09 13:45:00,49.1,49.1,49.09,49.09,51327.0,42.7081,42.7081,42.6994,42.6994,51327.0
2021-02-09 13:50:00,49.09,49.1,49.09,49.09,21762.0,42.6994,42.7081,42.6994,42.6994,21762.0
2021-02-09 13:55:00,49.1,49.12,49.09,49.12,28855.0,42.7081,42.7255,42.6994,42.7255,28855.0
2021-02-09 14:00:00,49.12,49.14,49.12,49.14,70010.0,42.7255,42.7429,42.7255,42.7429,70010.0
2021-02-09 14:05:00,49.14,49.15,49.13,49.15,35251.0,42.7429,42.7516,42.7342,42.7516,35251.0
2021-02-09 14:10:00,49.15,49.15,49.14,49.15,43425.0,42.7516,42.7516,42.7429,42.7516,43425.0
2021-02-09 14:15:00,49.15,49.16,49.14,49.16,34986.0,42.7516,42.7603,42.7429,42.7603,34986.0
2021-02-09 14:20:00,49.16,49.16,49.15,49.16,55904.0,42.7603,42.7603,42.7516,42.7603,55904.0
2021-02-09 14:25:00,49.16,49.17,49.15,49.16,111874.0,42.7603,42.769,42.7516,42.7603,111874.0
2021-02-09 14:30:00,49.16,49.19,49.15,49.18,91360.0,42.7603,42.7863,42.7516,42.7776,91360.0
2021-02-09 14:35:00,49.19,49.2,49.18,49.19,44408.0,42.7863,42.795,42.7776,42.7863,44408.0
2021-02-09 14:40:00,49.19,49.2,49.17,49.18,77458.0,42.7863,42.795,42.769,42.7776,77458.0
2021-02-09 14:45:00,49.18,49.19,49.17,49.18,45283.0,42.7776,42.7863,42.769,42.7776,45283.0
2021-02-09 14:50:00,49.19,49.2,49.18,49.2,27618.0,42.7863,42.795,42.7776,42.795,27618.0
2021-02-09 14:55:00,49.19,49.2,49.19,49.2,54457.0,42.7863,42.795,42.7863,42.795,54457.0
2021-02-09 15:00:00,49.2,49.2,49.19,49.2,83997.0,42.795,42.795,42.7863,42.795,83997.0
2021-02-09 15:05:00,49.2,49.2,49.18,49.2,36375.0,42.795,42.795,42.7776,42.795,36375.0
2021-02-09 15:10:00,49.2,49.21,49.18,49.21,53267.0,42.795,42.8037,42.7776,42.8037,53267.0
2021-02-09 15:15:00,49.21,49.21,49.19,49.2,70028.0,42.8037,42.8037,42.7863,42.795,70028.0
2021-02-09 15:20:00,49.19,49.19,49.15,49.15,162161.0,42.7863,42.7863,42.7516,42.7516,162161.0
2021-02-09 15:25:00,49.16,49.16,49.13,49.14,85396.0,42.7603,42.7603,42.7342,42.7429,85396.0
2021-02-09 15:30:00,49.14,49.17,49.14,49.16,74911.0,42.7429,42.769,42.7429,42.7603,74911.0
2021-02-09 15:35:00,49.16,49.2,49.16,49.2,45134.0,42.7603,42.795,42.7603,42.795,45134.0
2021-02-09 15:40:00,49.19,49.2,49.18,49.19,49197.0,42.7863,42.795,42.7776,42.7863,49197.0
2021-02-09 15:45:00,49.18,49.19,49.16,49.17,57335.0,42.7776,42.7863,42.7603,42.769,57335.0
2021-02-09 15:50:00,49.16,49.17,49.13,49.14,91435.0,42.7603,42.769,42.7342,42.7429,91435.0
2021-02-09 15:55:00,49.14,49.16,49.11,49.16,293438.0,42.7429,42.7603,42.7168,42.7603,293438.0
2021-02-10 09:30:00,49.32,49.38,49.3,49.31,394543.0,42.8994,42.9516,42.882,42.8907,394543.0
2021-02-10 09:35:00,49.31,49.34,49.3,49.33,75627.0,42.8907,42.9168,42.882,42.9081,75627.0
2021-02-10 09:40:00,49.33,49.33,49.29,49.31,68080.0,42.9081,42.9081,42.8733,42.8907,68080.0
2021-02-10 09:45:00,49.3,49.35,49.3,49.34,117269.0,42.882,42.9255,42.882,42.9168,117269.0
2021-02-10 09:50:00,49.33,49.33,49.29,49.3,65271.0,42.9081,42.9081,42.8733,42.882,65271.0
2021-02-10 09:55:00,49.3,49.32,49.29,49.3,59156.0,42.882,42.8994,42.8733,42.882,59156.0
2021-02-10 10:00:00,49.3,49.35,49.29,49.34,158256.0,42.882,42.9255,42.8733,42.9168,158256.0
2021-02-10 10:05:00,49.33,49.35,49.33,49.34,43964.0,42.9081,42.9255,42.9081,42.9168,43964.0
2021-02-10 10:10:00,49.34,49.36,49.3,49.31,249567.0,42.9168,42.9342,42.882,42.8907,249567.0
2021-02-10 10:15:00,49.31,49.32,49.26,49.26,252117.0,42.8907,42.8994,42.8472,42.8472,252117.0
2021-02-10 10:20:00,49.26,49.26,49.09,49.12,291617.0,42.8472,42.8472,42.6994,42.7255,291617.0
2021-02-10 10:25:00,49.12,49.19,49.08,49.13,111359.0,42.7255,42.7863,42.6907,42.7342,111359.0
2021-02-10 10:30:00,49.13,49.14,49.03,49.04,103334.0,42.7342,42.7429,42.6472,42.6559,103334.0
2021-02-10 10:35:00,49.04,49.12,49.04,49.06,58134.0,42.6559,42.7255,42.6559,42.6733,58134.0
2021-02-10 10:40:00,49.05,49.07,48.85,48.89,200151.0,42.6646,42.682,42.4906,42.5254,200151.0
2021-02-10 10:45:00,48.89,48.96,48.83,48.95,316623.0,42.5254,42.5863,42.4732,42.5776,316623.0
2021-02-10 10:50:00,48.96,49.08,48.94,49.07,77302.0,42.5863,42.6907,42.5689,42.682,77302.0
2021-02-10 10:55:00,49.06,49.13,49.04,49.13,147256.0,42.6733,42.7342,42.6559,42.7342,147256.0
2021-02-10 11:00:00,49.13,49.15,49.06,49.07,150986.0,42.7342,42.7516,42.6733,42.682,150986.0
2021-02-10 11:05:00,49.07,49.12,49.04,49.1,189391.0,42.682,42.7255,42.6559,42.7081,189391.0
2021-02-10 11:10:00,49.11,49.18,49.1,49.16,72887.0,42.7168,42.7776,42.7081,42.7603,72887.0
2021-02-10 11:15:00,49.16,49.17,49.1,49.12,32411.0,42.7603,42.769,42.7081,42.7255,32411.0
2021-02-10 11:20:00,49.11,49.16,49.11,49.13,33477.0,42.7168,42.7603,42.7168,42.7342,33477.0
2021-02-10 11:25:00,49.14,49.15,49.06,49.08,140659.0,42.7429,42.7516,42.6733,42.6907,140659.0
2021-02-10 11:30:00,49.06,49.11,48.99,49.1,173454.0,42.6733,42.7168,42.6124,42.7081,173454.0
2021-02-10 11:35:00,49.1,49.12,49.05,49.08,113740.0,42.7081,42.7255,42.6646,42.6907,113740.0
2021-02-10 11:40:00,49.07,49.08,49.04,49.05,114955.0,42.682,42.6907,42.6559,42.6646,114955.0
2021-02-10 11:45:00,49.05,49.07,49.03,49.07,40514.0,42.6646,42.682,42.6472,42.682,40514.0
2021-02-10 11:50:00,49.07,49.1,49.04,49.1,40390.0,42.682,42.7081,42.6559,42.7081,40390.0
2021-02-10 11:55:00,49.1,49.14,49.06,49.06,66943.0,42.7081,42.7429,42.6733,42.6733,66943.0
2021-02-10 12:00:00,49.06,49.06,48.98,48.99,101306.0,42.6733,42.6733,42.6037,42.6124,101306.0
2021-02-10 12:05:00,48.99,49.0,48.96,48.99,68566.0,42.6124,42.6211,42.5863,42.6124,68566.0
2021-02-10 12:10:00,49.0,49.05,48.99,49.05,93614.0,42.6211,42.6646,42.6124,42.6646,93614.0
2021-02-10 12:15:00,49.04,49.05,49.0,49.03,95434.0,42.6559,42.6646,42.6211,42.6472,95434.0
2021-02-10 12:20:00,49.03,49.04,48.96,48.96,65232.0,42.6472,42.6559,42.5863,42.5863,65232.0
2021-02-10 12:25:00,48.96,49.05,48.95,49.03,60240.0,42.5863,42.6646,42.5776,42.6472,60240.0
2021-02-10 12:30:00,49.03,49.03,48.99,49.02,27685.0,42.6472,42.6472,42.6124,42.6385,27685.0
2021-02-10 12:35:00,49.02,49.03,48.99,49.0,29129.0,42.6385,42.6472,42.6124,42.6211,29129.0
2021-02-10 12:40:00,49.0,49.04,49.0,49.01,24802.0,42.6211,42.6559,42.6211,42.6298,24802.0
2021-02-10 12:45:00,49.02,49.05,49.01,49.05,48144.0,42.6385,42.6646,42.6298,42.6646,48144.0
2021-02-10 12:50:00,49.05,49.08,49.04,49.07,42573.0,42.6646,42.6907,42.6559,42.682,42573.0
2021-02-10 12:55:00,49.06,49.08,49.06,49.07,35189.0,42.6733,42.6907,42.6733,42.682,35189.0
2021-02-10 13:00:00,49.06,49.08,49.05,49.07,25654.0,42.6733,42.6907,42.6646,42.682,25654.0
2021-02-10 13:05:00,49.08,49.09,49.06,49.07,41248.0,42.6907,42.6994,42.6733,42.682,41248.0
2021-02-10 13:10:00,49.07,49.09,49.05,49.08,139725.0,42.682,42.6994,42.6646,42.6907,139725.0
2021-02-10 13:15:00,49.09,49.1,49.06,49.09,234125.0,42.6994,42.7081,42.6733,42.6994,234125.0
2021-02-10 13:20:00,49.09,49.11,49.09,49.11,26179.0,42.6994,42.7168,42.6994,42.7168,26179.0
2021-02-10 13:25:00,49.11,49.11,49.09,49.1,25060.0,42.7168,42.7168,42.6994,42.7081,25060.0
2021-02-10 13:30:00,49.11,49.13,49.09,49.13,64305.0,42.7168,42.7342,42.6994,42.7342,64305.0
2021-02-10 13:35:00,49.13,49.13,49.1,49.11,23040.0,42.7342,42.7342,42.7081,42.7168,23040.0
2021-02-10 13:40:00,49.12,49.12,49.09,49.11,70418.0,42.7255,42.7255,42.6994,42.7168,70418.0
2021-02-10 13:45:00,49.1,49.1,49.05,49.05,42211.0,42.7081,42.7081,42.6646,42.6646,42211.0
2021-02-10 13:50:00,49.05,49.09,49.04,49.08,51793.0,42.6646,42.6994,42.6559,42.6907,51793.0
2021-02-10 13:55:00,49.07,49.09,49.06,49.09,34747.0,42.682,42.6994,42.6733,42.6994,34747.0
2021-02-10 14:00:00,49.08,49.11,49.06,49.09,69105.0,42.6907,42.7168,42.6733,42.6994,69105.0
2021-02-10 14:05:00,49.09,49.1,49.07,49.08,221921.0,42.6994,42.7081,42.682,42.6907,221921.0
2021-02-10 14:10:00,49.08,49.09,49.07,49.08,55442.0,42.6907,42.6994,42.682,42.6907,55442.0
2021-02-10 14:15:00,49.08,49.09,49.06,49.07,110917.0,42.6907,42.6994,42.6733,42.682,110917.0
2021-02-10 14:20:00,49.06,49.07,49.03,49.06,161658.0,42.6733,42.682,42.6472,42.6733,161658.0
2021-02-10 14:25:00,49.06,49.11,49.05,49.11,115415.0,42.6733,42.7168,42.6646,42.7168,115415.0
2021-02-10 14:30:00,49.11,49.15,49.09,49.14,388893.0,42.7168,42.7516,42.6994,42.7429,388893.0
2021-02-10 14:35:00,49.14,49.14,49.11,49.13,91548.0,42.7429,42.7429,42.7168,42.7342,91548.0
2021-02-10 14:40:00,49.13,49.15,49.12,49.14,99120.0,42.7342,42.7516,42.7255,42.7429,99120.0
2021-02-10 14:45:00,49.14,49.16,49.13,49.16,163222.0,42.7429,42.7603,42.7342,42.7603,163222.0
2021-02-10 14:50:00,49.16,49.16,49.13,49.13,54796.0,42.7603,42.7603,42.7342,42.7342,54796.0
2021-02-10 14:55:00,49.14,49.15,49.14,49.15,48676.0,42.7429,42.7516,42.7429,42.7516,48676.0
2021-02-10 15:00:00,49.15,49.17,49.14,49.16,93422.0,42.7516,42.769,42.7429,42.7603,93422.0
2021-02-10 15:05:00,49.16,49.17,49.14,49.15,41699.0,42.7603,42.769,42.7429,42.7516,41699.0
2021-02-10 15:10:00,49.15,49.16,49.13,49.14,62938.0,42.7516,42.7603,42.7342,42.7429,62938.0
2021-02-10 15:15:00,49.15,49.15,49.12,49.14,92480.0,42.7516,42.7516,42.7255,42.7429,92480.0
2021-02-10 15:20:00,49.14,49.14,49.12,49.12,39643.0,42.7429,42.7429,42.7255,42.7255,39643.0
2021-02-10 15:25:00,49.12,49.13,49.09,49.1,72742.0,42.7255,42.7342,42.6994,42.7081,72742.0
2021-02-10 15:30:00,49.1,49.12,49.07,49.09,82773.0,42.7081,42.7255,42.682,42.6994,82773.0
2021-02-10 15:35:00,49.08,49.08,49.03,49.03,107740.0,42.6907,42.6907,42.6472,42.6472,107740.0
2021-02-10 15:40:00,49.03,49.04,49.0,49.0,99081.0,42.6472,42.6559,42.6211,42.6211,99081.0
2021-02-10 15:45:00,49.0,49.04,49.0,49.01,88610.0,42.6211,42.6559,42.6211,42.6298,88610.0
2021-02-10 15:50:00,49.01,49.06,49.0,49.03,225625.0,42.6298,42.6733,42.6211,42.6472,225625.0
2021-02-10 15:55:00,49.03,49.04,48.99,49.04,167189.0,42.6472,42.6559,42.6124,42.6559,167189.0
2021-02-11 09:30:00,49.33,49.36,49.32,49.35,217411.0,42.9081,42.9342,42.8994,42.9255,217411.0
2021-02-11 09:35:00,49.34,49.37,49.28,49.35,66259.0,42.9168,42.9429,42.8646,42.9255,66259.0
2021-02-11 09:40:00,49.35,49.35,49.32,49.34,59762.0,42.9255,42.9255,42.8994,42.9168,59762.0
2021-02-11 09:45:00,49.34,49.38,49.33,49.34,179996.0,42.9168,42.9516,42.9081,42.9168,179996.0
2021-02-11 09:50:00,49.35,49.35,49.23,49.24,85399.0,42.9255,42.9255,42.8211,42.8298,85399.0
2021-02-11 09:55:00,49.24,49.3,49.24,49.24,52704.0,42.8298,42.882,42.8298,42.8298,52704.0
2021-02-11 10:00:00,49.23,49.3,49.23,49.3,207315.0,42.8211,42.882,42.8211,42.882,207315.0
2021-02-11 10:05:00,49.3,49.3,49.26,49.29,124294.0,42.882,42.882,42.8472,42.8733,124294.0
2021-02-11 10:10:00,49.29,49.32,49.27,49.32,94552.0,42.8733,42.8994,42.8559,42.8994,94552.0
2021-02-11 10:15:00,49.31,49.34,49.31,49.33,77558.0,42.8907,42.9168,42.8907,42.9081,77558.0
2021-02-11 10:20:00,49.33,49.35,49.33,49.34,41042.0,42.9081,42.9255,42.9081,42.9168,41042.0
2021-02-11 10:25:00,49.34,49.36,49.31,49.35,41779.0,42.9168,42.9342,42.8907,42.9255,41779.0
2021-02-11 10:30:00,49.34,49.35,49.31,49.34,58669.0,42.9168,42.9255,42.8907,42.9168,58669.0
2021-02-11 10:35:00,49.34,49.37,49.33,49.34,49758.0,42.9168,42.9429,42.9081,42.9168,49758.0
2021-02-11 10:40:00,49.34,49.37,49.33,49.35,45157.0,42.9168,42.9429,42.9081,42.9255,45157.0
2021-02-11 10:45:00,49.35,49.37,49.34,49.35,76939.0,42.9255,42.9429,42.9168,42.9255,76939.0
2021-02-11 10:50:00,49.35,49.37,49.34,49.34,278343.0,42.9255,42.9429,42.9168,42.9168,278343.0
2021-02-11 10:55:00,49.34,49.36,49.3,49.32,211203.0,42.9168,42.9342,42.882,42.8994,211203.0
2021-02-11 11:00:00,49.31,49.33,49.29,49.3,27071.0,42.8907,42.9081,42.8733,42.882,27071.0
2021-02-11 11:05:00,49.3,49.32,49.29,49.29,140515.0,42.882,42.8994,42.8733,42.8733,140515.0
2021-02-11 11:10:00,49.3,49.31,49.27,49.29,90496.0,42.882,42.8907,42.8559,42.8733,90496.0
2021-02-11 11:15:00,49.29,49.3,49.28,49.29,45097.0,42.8733,42.882,42.8646,42.8733,45097.0
2021-02-11 11:20:00,49.28,49.3,49.26,49.29,78506.0,42.8646,42.882,42.8472,42.8733,78506.0
2021-02-11 11:25:00,49.3,49.32,49.29,49.3,57269.0,42.882,42.8994,42.8733,42.882,57269.0
2021-02-11 11:30:00,49.3,49.33,49.28,49.32,88982.0,42.882,42.9081,42.8646,42.8994,88982.0
2021-02-11 11:35:00,49.32,49.34,49.31,49.32,96078.0,42.8994,42.9168,42.8907,42.8994,96078.0
2021-02-11 11:40:00,49.32,49.34,49.3,49.33,35108.0,42.8994,42.9168,42.882,42.9081,35108.0
2021-02-11 11:45:00,49.33,49.34,49.31,49.34,27914.0,42.9081,42.9168,42.8907,42.9168,27914.0
2021-02-11 11:50:00,49.34,49.34,49.29,49.3,47637.0,42.9168,42.9168,42.8733,42.882,47637.0
2021-02-11 11:55:00,49.29,49.32,49.28,49.31,36387.0,42.8733,42.8994,42.8646,42.8907,36387.0
2021-02-11 12:00:00,49.31,49.33,49.31,49.33,67597.0,42.8907,42.9081,42.8907,42.9081,67597.0
2021-02-11 12:05:00,49.33,49.33,49.27,49.28,29819.0,42.9081,42.9081,42.8559,42.8646,29819.0
2021-02-11 12:10:00,49.28,49.3,49.27,49.29,60891.0,42.8646,42.882,42.8559,42.8733,60891.0
2021-02-11 12:15:00,49.29,49.29,49.2,49.2,88710.0,42.8733,42.8733,42.795,42.795,88710.0
2021-02-11 12:20:00,49.2,49.23,49.19,49.2,77447.0,42.795,42.8211,42.7863,42.795,77447.0
2021-02-11 12:25:00,49.19,49.2,49.13,49.16,168610.0,42.7863,42.795,42.7342,42.7603,168610.0
2021-02-11 12:30:00,49.15,49.2,49.13,49.18,94613.0,42.7516,42.795,42.7342,42.7776,94613.0
2021-02-11 12:35:00,49.19,49.22,49.18,49.22,62280.0,42.7863,42.8124,42.7776,42.8124,62280.0
2021-02-11 12:40:00,49.21,49.22,49.15,49.16,58587.0,42.8037,42.8124,42.7516,42.7603,58587.0
2021-02-11 12:45:00,49.16,49.2,49.11,49.19,201362.0,42.7603,42.795,42.7168,42.7863,201362.0
2021-02-11 12:50:00,49.21,49.21,49.15,49.19,55055.0,42.8037,42.8037,42.7516,42.7863,55055.0
2021-02-11 12:55:00,49.19,49.22,49.18,49.22,26883.0,42.7863,42.8124,42.7776,42.8124,26883.0
2021-02-11 13:00:00,49.21,49.23,49.2,49.22,74570.0,42.8037,42.8211,42.795,42.8124,74570.0
2021-02-11 13:05:00,49.22,49.22,49.19,49.2,45067.0,42.8124,42.8124,42.7863,42.795,45067.0
2021-02-11 13:10:00,49.19,49.25,49.17,49.24,66270.0,42.7863,42.8385,42.769,42.8298,66270.0
2021-02-11 13:15:00,49.25,49.26,49.24,49.26,36375.0,42.8385,42.8472,42.8298,42.8472,36375.0
2021-02-11 13:20:00,49.26,49.29,49.25,49.29,52223.0,42.8472,42.8733,42.8385,42.8733,52223.0
2021-02-11 13:25:00,49.29,49.29,49.26,49.26,31702.0,42.8733,42.8733,42.8472,42.8472,31702.0
2021-02-11 13:30:00,49.26,49.29,49.25,49.28,27373.0,42.8472,42.8733,42.8385,42.8646,27373.0
2021-02-11 13:35:00,49.28,49.29,49.27,49.29,40656.0,42.8646,42.8733,42.8559,42.8733,40656.0
2021-02-11 13:40:00,49.29,49.3,49.26,49.28,55603.0,42.8733,42.882,42.8472,42.8646,55603.0
2021-02-11 13:45:00,49.27,49.28,49.25,49.27,49908.0,42.8559,42.8646,42.8385,42.8559,49908.0
2021-02-11 13:50:00,49.28,49.29,49.27,49.28,79274.0,42.8646,42.8733,42.8559,42.8646,79274.0
2021-02-11 13:55:00,49.29,49.3,49.27,49.28,42290.0,42.8733,42.882,42.8559,42.8646,42290.0
2021-02-11 14:00:00,49.28,49.28,49.22,49.23,195788.0,42.8646,42.8646,42.8124,42.8211,195788.0
2021-02-11 14:05:00,49.23,49.26,49.22,49.25,87580.0,42.8211,42.8472,42.8124,42.8385,87580.0
2021-02-11 14:10:00,49.24,49.25,49.21,49.23,100780.0,42.8298,42.8385,42.8037,42.8211,100780.0
2021-02-11 14:15:00,49.23,49.26,49.22,49.26,43035.0,42.8211,42.8472,42.8124,42.8472,43035.0
2021-02-11 14:20:00,49.26,49.28,49.22,49.26,98423.0,42.8472,42.8646,42.8124,42.8472,98423.0
2021-02-11 14:25:00,49.25,49.28,49.25,49.27,63746.0,42.8385,42.8646,42.8385,42.8559,63746.0
2021-02-11 14:30:00,49.27,49.28,49.25,49.27,117445.0,42.8559,42.8646,42.8385,42.8559,117445.0
2021-02-11 14:35:00,49.26,49.26,49.23,49.24,37056.0,42.8472,42.8472,42.8211,42.8298,37056.0
2021-02-11 14:40:00,49.25,49.28,49.23,49.28,49002.0,42.8385,42.8646,42.8211,42.8646,49002.0
2021-02-11 14:45:00,49.28,49.29,49.27,49.29,24678.0,42.8646,42.8733,42.8559,42.8733,24678.0
2021-02-11 14:50:00,49.29,49.29,49.27,49.28,25275.0,42.8733,42.8733,42.8559,42.8646,25275.0
2021-02-11 14:55:00,49.29,49.3,49.27,49.3,53034.0,42.8733,42.882,42.8559,42.882,53034.0
2021-02-11 15:00:00,49.29,49.3,49.28,49.29,45445.0,42.8733,42.882,42.8646,42.8733,45445.0
2021-02-11 15:05:00,49.3,49.32,49.29,49.3,52827.0,42.882,42.8994,42.8733,42.882,52827.0
2021-02-11 15:10:00,49.31,49.34,49.3,49.33,99610.0,42.8907,42.9168,42.882,42.9081,99610.0
2021-02-11 15:15:00,49.34,49.34,49.32,49.32,79466.0,42.9168,42.9168,42.8994,42.8994,79466.0
2021-02-11 15:20:00,49.32,49.35,49.32,49.34,187243.0,42.8994,42.9255,42.8994,42.9168,187243.0
2021-02-11 15:25:00,49.34,49.35,49.32,49.32,170596.0,42.9168,42.9255,42.8994,42.8994,170596.0
2021-02-11 15:30:00,49.32,49.34,49.32,49.33,107400.0,42.8994,42.9168,42.8994,42.9081,107400.0
2021-02-11 15:35:00,49.34,49.34,49.32,49.33,133974.0,42.9168,42.9168,42.8994,42.9081,133974.0
2021-02-11 15:40:00,49.32,49.35,49.31,49.33,168376.0,42.8994,42.9255,42.8907,42.9081,168376.0
2021-02-11 15:45:00,49.33,49.37,49.32,49.34,282305.0,42.9081,42.9429,42.8994,42.9168,282305.0
2021-02-11 15:50:00,49.34,49.35,49.32,49.34,140498.0,42.9168,42.9255,42.8994,42.9168,140498.0
2021-02-11 15:55:00,49.35,49.35,49.32,49.35,385632.0,42.9255,42.9255,42.8994,42.9255,385632.0
2021-02-12 09:30:00,49.21,49.25,49.19,49.21,213890.0,42.8037,42.8385,42.7863,42.8037,213890.0
2021-02-12 09:35:00,49.2,49.26,49.19,49.25,106952.0,42.795,42.8472,42.7863,42.8385,106952.0
2021-02-12 09:40:00,49.25,49.28,49.25,49.28,48780.0,42.8385,42.8646,42.8385,42.8646,48780.0
2021-02-12 09:45:00,49.29,49.32,49.28,49.32,44232.0,42.8733,42.8994,42.8646,42.8994,44232.0
2021-02-12 09:50:00,49.32,49.33,49.28,49.29,92475.0,42.8994,42.9081,42.8646,42.8733,92475.0
2021-02-12 09:55:00,49.29,49.31,49.29,49.29,87678.0,42.8733,42.8907,42.8733,42.8733,87678.0
2021-02-12 10:00:00,49.3,49.35,49.29,49.33,158278.0,42.882,42.9255,42.8733,42.9081,158278.0
2021-02-12 10:05:00,49.33,49.36,49.32,49.35,63075.0,42.9081,42.9342,42.8994,42.9255,63075.0
2021-02-12 10:10:00,49.34,49.37,49.33,49.36,61936.0,42.9168,42.9429,42.9081,42.9342,61936.0
2021-02-12 10:15:00,49.37,49.39,49.33,49.34,148212.0,42.9429,42.9603,42.9081,42.9168,148212.0
2021-02-12 10:20:00,49.34,49.38,49.32,49.37,66086.0,42.9168,42.9516,42.8994,42.9429,66086.0
2021-02-12 10:25:00,49.37,49.38,49.35,49.36,55744.0,42.9429,42.9516,42.9255,42.9342,55744.0
2021-02-12 10:30:00,49.36,49.36,49.32,49.33,47852.0,42.9342,42.9342,42.8994,42.9081,47852.0
2021-02-12 10:35:00,49.34,49.43,49.34,49.41,53588.0,42.9168,42.9951,42.9168,42.9777,53588.0
2021-02-12 10:40:00,49.41,49.44,49.4,49.44,23767.0,42.9777,43.0038,42.969,43.0038,23767.0
2021-02-12 10:45:00,49.44,49.45,49.41,49.45,69953.0,43.0038,43.0125,42.9777,43.0125,69953.0
2021-02-12 10:50:00,49.44,49.46,49.43,49.43,81773.0,43.0038,43.0212,42.9951,42.9951,81773.0
2021-02-12 10:55:00,49.43,49.45,49.42,49.44,155992.0,42.9951,43.0125,42.9864,43.0038,155992.0
2021-02-12 11:00:00,49.45,49.46,49.43,49.44,105126.0,43.0125,43.0212,42.9951,43.0038,105126.0
2021-02-12 11:05:00,49.43,49.44,49.42,49.42,31721.0,42.9951,43.0038,42.9864,42.9864,31721.0
2021-02-12 11:10:00,49.43,49.48,49.42,49.47,39569.0,42.9951,43.0386,42.9864,43.0299,39569.0
2021-02-12 11:15:00,49.47,49.49,49.46,49.48,34681.0,43.0299,43.0473,43.0212,43.0386,34681.0
2021-02-12 11:20:00,49.48,49.49,49.46,49.48,104033.0,43.0386,43.0473,43.0212,43.0386,104033.0
2021-02-12 11:25:00,49.49,49.49,49.47,49.49,58298.0,43.0473,43.0473,43.0299,43.0473,58298.0
2021-02-12 11:30:00,49.49,49.54,49.49,49.52,253930.0,43.0473,43.0908,43.0473,43.0734,253930.0
2021-02-12 11:35:00,49.52,49.53,49.49,49.52,187042.0,43.0734,43.0821,43.0473,43.0734,187042.0
2021-02-12 11:40:00,49.51,49.54,49.5,49.51,37791.0,43.0647,43.0908,43.056,43.0647,37791.0
2021-02-12 11:45:00,49.52,49.55,49.51,49.55,86853.0,43.0734,43.0995,43.0647,43.0995,86853.0
2021-02-12 11:50:00,49.54,49.55,49.53,49.54,43107.0,43.0908,43.0995,43.0821,43.0908,43107.0
2021-02-12 11:55:00,49.55,49.55,49.53,49.54,62951.0,43.0995,43.0995,43.0821,43.0908,62951.0
2021-02-12 12:00:00,49.53,49.57,49.53,49.55,77711.0,43.0821,43.1169,43.0821,43.0995,77711.0
2021-02-12 12:05:00,49.55,49.57,49.54,49.55,153659.0,43.0995,43.1169,43.0908,43.0995,153659.0
2021-02-12 12:10:00,49.55,49.57,49.55,49.56,17847.0,43.0995,43.1169,43.0995,43.1082,17847.0
2021-02-12 12:15:00,49.55,49.56,49.54,49.54,111658.0,43.0995,43.1082,43.0908,43.0908,111658.0
2021-02-12 12:20:00,49.54,49.55,49.53,49.54,39730.0,43.0908,43.0995,43.0821,43.0908,39730.0
2021-02-12 12:25:00,49.54,49.55,49.53,49.54,125777.0,43.0908,43.0995,43.0821,43.0908,125777.0
2021-02-12 12:30:00,49.54,49.54,49.51,49.52,50704.0,43.0908,43.0908,43.0647,43.0734,50704.0
2021-02-12 12:35:00,49.52,49.52,49.5,49.51,25591.0,43.0734,43.0734,43.056,43.0647,25591.0
2021-02-12 12:40:00,49.51,49.53,49.5,49.52,33539.0,43.0647,43.0821,43.056,43.0734,33539.0
2021-02-12 12:45:00,49.53,49.54,49.51,49.52,28268.0,43.0821,43.0908,43.0647,43.0734,28268.0
2021-02-12 12:50:00,49.52,49.53,49.5,49.5,49299.0,43.0734,43.0821,43.056,43.056,49299.0
2021-02-12 12:55:00,49.5,49.52,49.49,49.52,52674.0,43.056,43.0734,43.0473,43.0734,52674.0
2021-02-12 13:00:00,49.52,49.52,49.49,49.52,63840.0,43.0734,43.0734,43.0473,43.0734,63840.0
2021-02-12 13:05:00,49.52,49.52,49.49,49.49,27413.0,43.0734,43.0734,43.0473,43.0473,27413.0
2021-02-12 13:10:00,49.49,49.5,49.48,49.48,34673.0,43.0473,43.056,43.0386,43.0386,34673.0
2021-02-12 13:15:00,49.49,49.5,49.45,49.46,312043.0,43.0473,43.056,43.0125,43.0212,312043.0
2021-02-12 13:20:00,49.46,49.48,49.44,49.48,172646.0,43.0212,43.0386,43.0038,43.0386,172646.0
2021-02-12 13:25:00,49.48,49.5,49.47,49.48,75071.0,43.0386,43.056,43.0299,43.0386,75071.0
2021-02-12 13:30:00,49.48,49.51,49.48,49.51,55999.0,43.0386,43.0647,43.0386,43.0647,55999.0
2021-02-12 13:35:00,49.51,49.51,49.5,49.5,35529.0,43.0647,43.0647,43.056,43.056,35529.0
2021-02-12 13:40:00,49.51,49.52,49.5,49.51,67557.0,43.0647,43.0734,43.056,43.0647,67557.0
2021-02-12 13:45:00,49.5,49.51,49.5,49.51,13222.0,43.056,43.0647,43.056,43.0647,13222.0
2021-02-12 13:50:00,49.51,49.51,49.49,49.49,50416.0,43.0647,43.0647,43.0473,43.0473,50416.0
2021-02-12 13:55:00,49.49,49.5,49.47,49.49,67702.0,43.0473,43.056,43.0299,43.0473,67702.0
2021-02-12 14:00:00,49.5,49.5,49.45,49.47,292565.0,43.056,43.056,43.0125,43.0299,292565.0
2021-02-12 14:05:00,49.47,49.48,49.45,49.48,206513.0,43.0299,43.0386,43.0125,43.0386,206513.0
2021-02-12 14:10:00,49.48,49.49,49.46,49.47,199222.0,43.0386,43.0473,43.0212,43.0299,199222.0
2021-02-12 14:15:00,49.47,49.48,49.46,49.47,40713.0,43.0299,43.0386,43.0212,43.0299,40713.0
2021-02-12 14:20:00,49.48,49.49,49.47,49.49,31119.0,43.0386,43.0473,43.0299,43.0473,31119.0
2021-02-12 14:25:00,49.48,49.49,49.47,49.48,49455.0,43.0386,43.0473,43.0299,43.0386,49455.0
2021-02-12 14:30:00,49.48,49.5,49.47,49.49,64019.0,43.0386,43.056,43.0299,43.0473,64019.0
2021-02-12 14:35:00,49.49,49.49,49.46,49.48,60224.0,43.0473,43.0473,43.0212,43.0386,60224.0
2021-02-12 14:40:00,49.47,49.48,49.46,49.48,53884.0,43.0299,43.0386,43.0212,43.0386,53884.0
2021-02-12 14:45:00,49.47,49.51,49.47,49.51,40085.0,43.0299,43.0647,43.0299,43.0647,40085.0
2021-02-12 14:50:00,49.51,49.51,49.49,49.5,56198.0,43.0647,43.0647,43.0473,43.056,56198.0
2021-02-12 14:55:00,49.5,49.51,49.48,49.49,22539.0,43.056,43.0647,43.0386,43.0473,22539.0
2021-02-12 15:00:00,49.49,49.5,49.48,49.5,54403.0,43.0473,43.056,43.0386,43.056,54403.0
2021-02-12 15:05:00,49.49,49.5,49.49,49.5,64976.0,43.0473,43.056,43.0473,43.056,64976.0
2021-02-12 15:10:00,49.49,49.49,49.48,49.49,74038.0,43.0473,43.0473,43.0386,43.0473,74038.0
2021-02-12 15:15:00,49.48,49.5,49.48,49.48,57690.0,43.0386,43.056,43.0386,43.0386,57690.0
2021-02-12 15:20:00,49.48,49.5,49.48,49.5,90297.0,43.0386,43.056,43.0386,43.056,90297.0
2021-02-12 15:25:00,49.5,49.52,49.49,49.52,90491.0,43.056,43.0734,43.0473,43.0734,90491.0
2021-02-12 15:30:00,49.52,49.53,49.51,49.52,78789.0,43.0734,43.0821,43.0647,43.0734,78789.0
2021-02-12 15:35:00,49.52,49.54,49.51,49.54,65985.0,43.0734,43.0908,43.0647,43.0908,65985.0
2021-02-12 15:40:00,49.54,49.55,49.53,49.54,64254.0,43.0908,43.0995,43.0821,43.0908,64254.0
2021-02-12 15:45:00,49.53,49.56,49.53,49.55,136230.0,43.0821,43.1082,43.0821,43.0995,136230.0
2021-02-12 15:50:00,49.56,49.59,49.55,49.58,103214.0,43.1082,43.1343,43.0995,43.1256,103214.0
2021-02-12 15:55:00,49.58,49.61,49.56,49.59,366693.0,43.1256,43.1517,43.1082,43.1343,366693.0
2021-02-16 09:30:00,49.99,50.02,49.95,49.98,332625.0,43.4822,43.5083,43.4474,43.4735,332625.0
2021-02-16 09:35:00,49.98,50.0,49.93,49.97,227503.0,43.4735,43.4909,43.43,43.4648,227503.0
2021-02-16 09:40:00,49.97,50.01,49.92,50.0,214300.0,43.4648,43.4996,43.4213,43.4909,214300.0
2021-02-16 09:45:00,49.99,50.01,49.98,50.0,46563.0,43.4822,43.4996,43.4735,43.4909,46563.0
2021-02-16 09:50:00,50.0,50.02,49.96,50.01,57322.0,43.4909,43.5083,43.4561,43.4996,57322.0
2021-02-16 09:55:00,50.0,50.02,49.96,49.96,36509.0,43.4909,43.5083,43.4561,43.4561,36509.0
2021-02-16 10:00:00,49.95,50.0,49.94,49.98,185498.0,43.4474,43.4909,43.4387,43.4735,185498.0
2021-02-16 10:05:00,49.98,50.02,49.95,50.01,68199.0,43.4735,43.5083,43.4474,43.4996,68199.0
2021-02-16 10:10:00,50.0,50.02,49.96,49.96,266261.0,43.4909,43.5083,43.4561,43.4561,266261.0
2021-02-16 10:15:00,49.97,50.0,49.93,49.99,106959.0,43.4648,43.4909,43.43,43.4822,106959.0
2021-02-16 10:20:00,49.98,50.04,49.98,50.04,140340.0,43.4735,43.5257,43.4735,43.5257,140340.0
2021-02-16 10:25:00,50.04,50.09,50.03,50.09,83768.0,43.5257,43.5692,43.517,43.5692,83768.0
2021-02-16 10:30:00,50.1,50.1,50.06,50.09,28466.0,43.5779,43.5779,43.5431,43.5692,28466.0
2021-02-16 10:35:00,50.08,50.1,50.06,50.08,33254.0,43.5605,43.5779,43.5431,43.5605,33254.0
2021-02-16 10:40:00,50.08,50.09,50.04,50.04,31062.0,43.5605,43.5692,43.5257,43.5257,31062.0
2021-02-16 10:45:00,50.05,50.05,49.97,49.98,239274.0,43.5344,43.5344,43.4648,43.4735,239274.0
2021-02-16 10:50:00,49.98,50.01,49.94,49.95,94164.0,43.4735,43.4996,43.4387,43.4474,94164.0
2021-02-16 10:55:00,49.96,50.05,49.93,50.05,28231.0,43.4561,43.5344,43.43,43.5344,28231.0
2021-02-16 11:00:00,50.04,50.07,50.03,50.05,59824.0,43.5257,43.5518,43.517,43.5344,59824.0
2021-02-16 11:05:00,50.04,50.05,50.0,50.01,41305.0,43.5257,43.5344,43.4909,43.4996,41305.0
2021-02-16 11:10:00,50.01,50.03,49.98,49.99,45372.0,43.4996,43.517,43.4735,43.4822,45372.0
2021-02-16 11:15:00,49.97,50.0,49.97,49.99,31760.0,43.4648,43.4909,43.4648,43.4822,31760.0
2021-02-16 11:20:00,50.0,50.02,49.97,49.97,76500.0,43.4909,43.5083,43.4648,43.4648,76500.0
2021-02-16 11:25:00,49.97,49.99,49.94,49.95,139307.0,43.4648,43.4822,43.4387,43.4474,139307.0
2021-02-16 11:30:00,49.94,49.97,49.88,49.97,165752.0,43.4387,43.4648,43.3865,43.4648,165752.0
2021-02-16 11:35:00,49.97,49.99,49.95,49.98,55838.0,43.4648,43.4822,43.4474,43.4735,55838.0
2021-02-16 11:40:00,49.98,49.98,49.95,49.96,132535.0,43.4735,43.4735,43.4474,43.4561,132535.0
2021-02-16 11:45:00,49.95,49.96,49.89,49.9,77304.0,43.4474,43.4561,43.3952,43.4039,77304.0
2021-02-16 11:50:00,49.89,49.91,49.85,49.89,535750.0,43.3952,43.4126,43.3604,43.3952,535750.0
2021-02-16 11:55:00,49.89,49.9,49.86,49.87,32414.0,43.3952,43.4039,43.3691,43.3778,32414.0
2021-02-16 12:00:00,49.88,49.91,49.86,49.87,45120.0,43.3865,43.4126,43.3691,43.3778,45120.0
2021-02-16 12:05:00,49.87,49.87,49.8,49.81,36421.0,43.3778,43.3778,43.3169,43.3256,36421.0
2021-02-16 12:10:00,49.8,49.89,49.79,49.89,22308.0,43.3169,43.3952,43.3082,43.3952,22308.0
2021-02-16 12:15:00,49.89,49.89,49.85,49.86,49145.0,43.3952,43.3952,43.3604,43.3691,49145.0
2021-02-16 12:20:00,49.87,49.9,49.87,49.89,46866.0,43.3778,43.4039,43.3778,43.3952,46866.0
2021-02-16 12:25:00,49.88,49.92,49.88,49.91,58811.0,43.3865,43.4213,43.3865,43.4126,58811.0
2021-02-16 12:30:00,49.91,49.92,49.89,49.9,49716.0,43.4126,43.4213,43.3952,43.4039,49716.0
2021-02-16 12:35:00,49.9,49.91,49.87,49.87,73995.0,43.4039,43.4126,43.3778,43.3778,73995.0
2021-02-16 12:40:00,49.88,49.9,49.86,49.87,109405.0,43.3865,43.4039,43.3691,43.3778,109405.0
2021-02-16 12:45:00,49.87,49.89,49.86,49.88,104802.0,43.3778,43.3952,43.3691,43.3865,104802.0
2021-02-16 12:50:00,49.88,49.91,49.87,49.91,40627.0,43.3865,43.4126,43.3778,43.4126,40627.0
2021-02-16 12:55:00,49.91,49.92,49.9,49.91,101324.0,43.4126,43.4213,43.4039,43.4126,101324.0
2021-02-16 13:00:00,49.92,49.95,49.91,49.94,45632.0,43.4213,43.4474,43.4126,43.4387,45632.0
2021-02-16 13:05:00,49.95,49.95,49.93,49.93,33869.0,43.4474,43.4474,43.43,43.43,33869.0
2021-02-16 13:10:00,49.93,49.95,49.92,49.95,42015.0,43.43,43.4474,43.4213,43.4474,42015.0
2021-02-16 13:15:00,49.95,49.95,49.92,49.92,35375.0,43.4474,43.4474,43.4213,43.4213,35375.0
2021-02-16 13:20:00,49.92,49.95,49.91,49.95,67083.0,43.4213,43.4474,43.4126,43.4474,67083.0
2021-02-16 13:25:00,49.94,49.95,49.92,49.93,21821.0,43.4387,43.4474,43.4213,43.43,21821.0
2021-02-16 13:30:00,49.94,49.95,49.93,49.95,42451.0,43.4387,43.4474,43.43,43.4474,42451.0
2021-02-16 13:35:00,49.95,49.95,49.92,49.93,41587.0,43.4474,43.4474,43.4213,43.43,41587.0
2021-02-16 13:40:00,49.93,49.93,49.89,49.92,23110.0,43.43,43.43,43.3952,43.4213,23110.0
2021-02-16 13:45:00,49.91,49.92,49.9,49.91,24896.0,43.4126,43.4213,43.4039,43.4126,24896.0
2021-02-16 13:50:00,49.91,49.93,49.9,49.91,25491.0,43.4126,43.43,43.4039,43.4126,25491.0
2021-02-16 13:55:00,49.9,49.91,49.88,49.88,64006.0,43.4039,43.4126,43.3865,43.3865,64006.0
2021-02-16 14:00:00,49.89,49.9,49.88,49.9,59189.0,43.3952,43.4039,43.3865,43.4039,59189.0
2021-02-16 14:05:00,49.9,49.91,49.89,49.9,56074.0,43.4039,43.4126,43.3952,43.4039,56074.0
2021-02-16 14:10:00,49.9,49.9,49.87,49.9,40634.0,43.4039,43.4039,43.3778,43.4039,40634.0
2021-02-16 14:15:00,49.9,49.91,49.88,49.9,73283.0,43.4039,43.4126,43.3865,43.4039,73283.0
2021-02-16 14:20:00,49.91,49.92,49.9,49.91,30676.0,43.4126,43.4213,43.4039,43.4126,30676.0
2021-02-16 14:25:00,49.92,49.93,49.9,49.93,67348.0,43.4213,43.43,43.4039,43.43,67348.0
2021-02-16 14:30:00,49.93,49.94,49.92,49.94,83528.0,43.43,43.4387,43.4213,43.4387,83528.0
2021-02-16 14:35:00,49.94,49.94,49.91,49.91,44762.0,43.4387,43.4387,43.4126,43.4126,44762.0
2021-02-16 14:40:00,49.92,49.93,49.91,49.92,38800.0,43.4213,43.43,43.4126,43.4213,38800.0
2021-02-16 14:45:00,49.92,49.92,49.9,49.92,59224.0,43.4213,43.4213,43.4039,43.4213,59224.0
2021-02-16 14:50:00,49.92,49.92,49.88,49.89,177199.0,43.4213,43.4213,43.3865,43.3952,177199.0
2021-02-16 14:55:00,49.89,49.93,49.89,49.92,41461.0,43.3952,43.43,43.3952,43.4213,41461.0
2021-02-16 15:00:00,49.92,49.92,49.88,49.92,160299.0,43.4213,43.4213,43.3865,43.4213,160299.0
2021-02-16 15:05:00,49.92,49.94,49.91,49.93,92304.0,43.4213,43.4387,43.4126,43.43,92304.0
2021-02-16 15:10:00,49.93,49.93,49.89,49.9,97418.0,43.43,43.43,43.3952,43.4039,97418.0
2021-02-16 15:15:00,49.91,49.92,49.88,49.89,73429.0,43.4126,43.4213,43.3865,43.3952,73429.0
2021-02-16 15:20:00,49.9,49.91,49.89,49.91,158029.0,43.4039,43.4126,43.3952,43.4126,158029.0
2021-02-16 15:25:00,49.91,49.92,49.9,49.91,58877.0,43.4126,43.4213,43.4039,43.4126,58877.0
2021-02-16 15:30:00,49.9,49.93,49.89,49.92,67444.0,43.4039,43.43,43.3952,43.4213,67444.0
2021-02-16 15:35:00,49.93,49.93,49.87,49.88,70212.0,43.43,43.43,43.3778,43.3865,70212.0
2021-02-16 15:40:00,49.88,49.92,49.88,49.91,66222.0,43.3865,43.4213,43.3865,43.4126,66222.0
2021-02-16 15:45:00,49.91,49.92,49.89,49.9,420992.0,43.4126,43.4213,43.3952,43.4039,420992.0
2021-02-16 15:50:00,49.91,49.92,49.88,49.9,173044.0,43.4126,43.4213,43.3865,43.4039,173044.0
2021-02-16 15:55:00,49.89,49.91,49.88,49.9,209113.0,43.3952,43.4126,43.3865,43.4039,209113.0
2021-02-17 09:30:00,49.51,49.52,49.45,49.47,262829.0,43.0647,43.0734,43.0125,43.0299,262829.0
2021-02-17 09:35:00,49.47,49.52,49.38,49.41,111577.0,43.0299,43.0734,42.9516,42.9777,111577.0
2021-02-17 09:40:00,49.4,49.49,49.4,49.48,60570.0,42.969,43.0473,42.969,43.0386,60570.0
2021-02-17 09:45:00,49.47,49.53,49.46,49.52,111810.0,43.0299,43.0821,43.0212,43.0734,111810.0
2021-02-17 09:50:00,49.53,49.58,49.52,49.54,307539.0,43.0821,43.1256,43.0734,43.0908,307539.0
2021-02-17 09:55:00,49.55,49.56,49.51,49.51,71243.0,43.0995,43.1082,43.0647,43.0647,71243.0
2021-02-17 10:00:00,49.51,49.55,49.48,49.49,229334.0,43.0647,43.0995,43.0386,43.0473,229334.0
2021-02-17 10:05:00,49.49,49.56,49.45,49.56,255986.0,43.0473,43.1082,43.0125,43.1082,255986.0
2021-02-17 10:10:00,49.55,49.58,49.5,49.52,90858.0,43.0995,43.1256,43.056,43.0734,90858.0
2021-02-17 10:15:00,49.51,49.52,49.45,49.5,86475.0,43.0647,43.0734,43.0125,43.056,86475.0
2021-02-17 10:20:00,49.49,49.53,49.41,49.42,222943.0,43.0473,43.0821,42.9777,42.9864,222943.0
2021-02-17 10:25:00,49.41,49.44,49.39,49.43,141125.0,42.9777,43.0038,42.9603,42.9951,141125.0
2021-02-17 10:30:00,49.42,49.45,49.36,49.41,125974.0,42.9864,43.0125,42.9342,42.9777,125974.0
2021-02-17 10:35:00,49.43,49.46,49.42,49.44,67326.0,42.9951,43.0212,42.9864,43.0038,67326.0
2021-02-17 10:40:00,49.43,49.46,49.4,49.42,347531.0,42.9951,43.0212,42.969,42.9864,347531.0
2021-02-17 10:45:00,49.43,49.5,49.41,49.5,82076.0,42.9951,43.056,42.9777,43.056,82076.0
2021-02-17 10:50:00,49.5,49.5,49.45,49.46,73701.0,43.056,43.056,43.0125,43.0212,73701.0
2021-02-17 10:55:00,49.46,49.49,49.44,49.45,73285.0,43.0212,43.0473,43.0038,43.0125,73285.0
2021-02-17 11:00:00,49.45,49.47,49.39,49.4,298944.0,43.0125,43.0299,42.9603,42.969,298944.0
2021-02-17 11:05:00,49.39,49.42,49.36,49.39,50526.0,42.9603,42.9864,42.9342,42.9603,50526.0
2021-02-17 11:10:00,49.39,49.39,49.34,49.37,96410.0,42.9603,42.9603,42.9168,42.9429,96410.0
2021-02-17 11:15:00,49.35,49.35,49.31,49.31,48591.0,42.9255,42.9255,42.8907,42.8907,48591.0
2021-02-17 11:20:00,49.31,49.39,49.31,49.37,82018.0,42.8907,42.9603,42.8907,42.9429,82018.0
2021-02-17 11:25:00,49.37,49.43,49.34,49.4,214863.0,42.9429,42.9951,42.9168,42.969,214863.0
2021-02-17 11:30:00,49.39,49.43,49.33,49.36,210053.0,42.9603,42.9951,42.9081,42.9342,210053.0
2021-02-17 11:35:00,49.37,49.37,49.33,49.34,102867.0,42.9429,42.9429,42.9081,42.9168,102867.0
2021-02-17 11:40:00,49.34,49.39,49.31,49.34,225456.0,42.9168,42.9603,42.8907,42.9168,225456.0
2021-02-17 11:45:00,49.35,49.39,49.31,49.38,79081.0,42.9255,42.9603,42.8907,42.9516,79081.0
2021-02-17 11:50:00,49.37,49.41,49.36,49.41,19326.0,42.9429,42.9777,42.9342,42.9777,19326.0
2021-02-17 11:55:00,49.41,49.43,49.39,49.43,116892.0,42.9777,42.9951,42.9603,42.9951,116892.0
2021-02-17 12:00:00,49.43,49.45,49.42,49.44,97018.0,42.9951,43.0125,42.9864,43.0038,97018.0
2021-02-17 12:05:00,49.45,49.45,49.42,49.44,31934.0,43.0125,43.0125,42.9864,43.0038,31934.0
2021-02-17 12:10:00,49.44,49.45,49.41,49.42,47341.0,43.0038,43.0125,42.9777,42.9864,47341.0
2021-02-17 12:15:00,49.42,49.44,49.41,49.43,35746.0,42.9864,43.0038,42.9777,42.9951,35746.0
2021-02-17 12:20:00,49.42,49.43,49.4,49.43,31917.0,42.9864,42.9951,42.969,42.9951,31917.0
2021-02-17 12:25:00,49.44,49.47,49.42,49.47,32369.0,43.0038,43.0299,42.9864,43.0299,32369.0
2021-02-17 12:30:00,49.47,49.49,49.45,49.48,47294.0,43.0299,43.0473,43.0125,43.0386,47294.0
2021-02-17 12:35:00,49.48,49.48,49.45,49.46,49472.0,43.0386,43.0386,43.0125,43.0212,49472.0
2021-02-17 12:40:00,49.46,49.49,49.46,49.49,41193.0,43.0212,43.0473,43.0212,43.0473,41193.0
2021-02-17 12:45:00,49.49,49.52,49.48,49.51,33393.0,43.0473,43.0734,43.0386,43.0647,33393.0
2021-02-17 12:50:00,49.51,49.51,49.48,49.48,56260.0,43.0647,43.0647,43.0386,43.0386,56260.0
2021-02-17 12:55:00,49.49,49.51,49.48,49.49,52365.0,43.0473,43.0647,43.0386,43.0473,52365.0
2021-02-17 13:00:00,49.49,49.51,49.48,49.51,62861.0,43.0473,43.0647,43.0386,43.0647,62861.0
2021-02-17 13:05:00,49.51,49.53,49.5,49.52,72763.0,43.0647,43.0821,43.056,43.0734,72763.0
2021-02-17 13:10:00,49.53,49.53,49.5,49.5,26792.0,43.0821,43.0821,43.056,43.056,26792.0
2021-02-17 13:15:00,49.5,49.51,49.49,49.5,29691.0,43.056,43.0647,43.0473,43.056,29691.0
2021-02-17 13:20:00,49.5,49.52,49.49,49.52,26463.0,43.056,43.0734,43.0473,43.0734,26463.0
2021-02-17 13:25:00,49.51,49.52,49.48,49.51,40548.0,43.0647,43.0734,43.0386,43.0647,40548.0
2021-02-17 13:30:00,49.52,49.52,49.5,49.52,16820.0,43.0734,43.0734,43.056,43.0734,16820.0
2021-02-17 13:35:00,49.51,49.51,49.49,49.5,23688.0,43.0647,43.0647,43.0473,43.056,23688.0
2021-02-17 13:40:00,49.5,49.51,49.5,49.51,21322.0,43.056,43.0647,43.056,43.0647,21322.0
2021-02-17 13:45:00,49.5,49.51,49.48,49.48,29715.0,43.056,43.0647,43.0386,43.0386,29715.0
2021-02-17 13:50:00,49.48,49.52,49.48,49.51,40471.0,43.0386,43.0734,43.0386,43.0647,40471.0
2021-02-17 13:55:00,49.52,49.52,49.48,49.49,108203.0,43.0734,43.0734,43.0386,43.0473,108203.0
2021-02-17 14:00:00,49.5,49.54,49.49,49.52,100972.0,43.056,43.0908,43.0473,43.0734,100972.0
2021-02-17 14:05:00,49.53,49.55,49.51,49.53,22053.0,43.0821,43.0995,43.0647,43.0821,22053.0
2021-02-17 14:10:00,49.55,49.55,49.52,49.55,57600.0,43.0995,43.0995,43.0734,43.0995,57600.0
2021-02-17 14:15:00,49.54,49.55,49.53,49.55,54790.0,43.0908,43.0995,43.0821,43.0995,54790.0
2021-02-17 14:20:00,49.54,49.55,49.51,49.51,86390.0,43.0908,43.0995,43.0647,43.0647,86390.0
2021-02-17 14:25:00,49.52,49.52,49.49,49.5,47213.0,43.0734,43.0734,43.0473,43.056,47213.0
2021-02-17 14:30:00,49.49,49.53,49.49,49.52,50681.0,43.0473,43.0821,43.0473,43.0734,50681.0
2021-02-17 14:35:00,49.53,49.54,49.51,49.54,89681.0,43.0821,43.0908,43.0647,43.0908,89681.0
2021-02-17 14:40:00,49.53,49.54,49.51,49.54,45641.0,43.0821,43.0908,43.0647,43.0908,45641.0
2021-02-17 14:45:00,49.55,49.56,49.53,49.55,50961.0,43.0995,43.1082,43.0821,43.0995,50961.0
2021-02-17 14:50:00,49.55,49.57,49.55,49.56,65138.0,43.0995,43.1169,43.0995,43.1082,65138.0
2021-02-17 14:55:00,49.56,49.58,49.55,49.55,55001.0,43.1082,43.1256,43.0995,43.0995,55001.0
2021-02-17 15:00:00,49.55,49.58,49.55,49.58,29221.0,43.0995,43.1256,43.0995,43.1256,29221.0
2021-02-17 15:05:00,49.58,49.6,49.57,49.59,55155.0,43.1256,43.143,43.1169,43.1343,55155.0
2021-02-17 15:10:00,49.6,49.61,49.58,49.61,91338.0,43.143,43.1517,43.1256,43.1517,91338.0
2021-02-17 15:15:00,49.61,49.62,49.6,49.62,79914.0,43.1517,43.1604,43.143,43.1604,79914.0
2021-02-17 15:20:00,49.62,49.65,49.61,49.63,324972.0,43.1604,43.1865,43.1517,43.1691,324972.0
2021-02-17 15:25:00,49.64,49.65,49.61,49.63,43628.0,43.1778,43.1865,43.1517,43.1691,43628.0
2021-02-17 15:30:00,49.63,49.64,49.61,49.64,78365.0,43.1691,43.1778,43.1517,43.1778,78365.0
2021-02-17 15:35:00,49.63,49.65,49.62,49.63,46208.0,43.1691,43.1865,43.1604,43.1691,46208.0
2021-02-17 15:40:00,49.63,49.65,49.62,49.62,42448.0,43.1691,43.1865,43.1604,43.1604,42448.0
2021-02-17 15:45:00,49.63,49.64,49.61,49.64,145503.0,43.1691,43.1778,43.1517,43.1778,145503.0
2021-02-17 15:50:00,49.64,49.65,49.6,49.61,142974.0,43.1778,43.1865,43.143,43.1517,142974.0
2021-02-17 15:55:00,49.62,49.62,49.57,49.59,394325.0,43.1604,43.1604,43.1169,43.1343,394325.0
2021-02-18 09:30:00,49.18,49.23,49.16,49.21,251742.0,42.7776,42.8211,42.7603,42.8037,251742.0
2021-02-18 09:35:00,49.21,49.28,49.19,49.19,124922.0,42.8037,42.8646,42.7863,42.7863,124922.0
2021-02-18 09:40:00,49.17,49.23,49.14,49.2,90058.0,42.769,42.8211,42.7429,42.795,90058.0
2021-02-18 09:45:00,49.19,49.26,49.18,49.21,208238.0,42.7863,42.8472,42.7776,42.8037,208238.0
2021-02-18 09:50:00,49.21,49.21,49.14,49.15,64825.0,42.8037,42.8037,42.7429,42.7516,64825.0
2021-02-18 09:55:00,49.15,49.21,49.13,49.2,95183.0,42.7516,42.8037,42.7342,42.795,95183.0
2021-02-18 10:00:00,49.2,49.21,49.14,49.15,192999.0,42.795,42.8037,42.7429,42.7516,192999.0
2021-02-18 10:05:00,49.15,49.15,49.03,49.05,237116.0,42.7516,42.7516,42.6472,42.6646,237116.0
2021-02-18 10:10:00,49.05,49.11,49.02,49.04,212903.0,42.6646,42.7168,42.6385,42.6559,212903.0
2021-02-18 10:15:00,49.04,49.05,48.96,48.96,92752.0,42.6559,42.6646,42.5863,42.5863,92752.0
2021-02-18 10:20:00,48.98,48.99,48.92,48.94,71389.0,42.6037,42.6124,42.5515,42.5689,71389.0
2021-02-18 10:25:00,48.93,48.97,48.9,48.97,77826.0,42.5602,42.595,42.5341,42.595,77826.0
2021-02-18 10:30:00,48.96,48.99,48.92,48.98,125049.0,42.5863,42.6124,42.5515,42.6037,125049.0
2021-02-18 10:35:00,48.98,49.07,48.96,49.05,83560.0,42.6037,42.682,42.5863,42.6646,83560.0
2021-02-18 10:40:00,49.05,49.06,49.02,49.04,53881.0,42.6646,42.6733,42.6385,42.6559,53881.0
2021-02-18 10:45:00,49.03,49.07,49.0,49.05,96954.0,42.6472,42.682,42.6211,42.6646,96954.0
2021-02-18 10:50:00,49.05,49.06,49.03,49.06,64335.0,42.6646,42.6733,42.6472,42.6733,64335.0
2021-02-18 10:55:00,49.07,49.07,49.0,49.0,235242.0,42.682,42.682,42.6211,42.6211,235242.0
2021-02-18 11:00:00,49.0,49.05,48.99,49.04,85544.0,42.6211,42.6646,42.6124,42.6559,85544.0
2021-02-18 11:05:00,49.04,49.06,49.01,49.03,106966.0,42.6559,42.6733,42.6298,42.6472,106966.0
2021-02-18 11:10:00,49.04,49.09,49.02,49.09,60021.0,42.6559,42.6994,42.6385,42.6994,60021.0
2021-02-18 11:15:00,49.09,49.15,49.08,49.12,215034.0,42.6994,42.7516,42.6907,42.7255,215034.0
2021-02-18 11:20:00,49.12,49.14,49.09,49.09,84762.0,42.7255,42.7429,42.6994,42.6994,84762.0
2021-02-18 11:25:00,49.1,49.12,49.08,49.09,43511.0,42.7081,42.7255,42.6907,42.6994,43511.0
2021-02-18 11:30:00,49.08,49.11,49.06,49.11,60727.0,42.6907,42.7168,42.6733,42.7168,60727.0
2021-02-18 11:35:00,49.09,49.11,49.06,49.07,87637.0,42.6994,42.7168,42.6733,42.682,87637.0
2021-02-18 11:40:00,49.07,49.09,49.04,49.08,143311.0,42.682,42.6994,42.6559,42.6907,143311.0
2021-02-18 11:45:00,49.07,49.08,49.05,49.07,63549.0,42.682,42.6907,42.6646,42.682,63549.0
2021-02-18 11:50:00,49.07,49.1,49.07,49.1,121185.0,42.682,42.7081,42.682,42.7081,121185.0
2021-02-18 11:55:00,49.09,49.11,49.07,49.09,37853.0,42.6994,42.7168,42.682,42.6994,37853.0
2021-02-18 12:00:00,49.09,49.09,49.05,49.06,78213.0,42.6994,42.6994,42.6646,42.6733,78213.0
2021-02-18 12:05:00,49.05,49.06,49.03,49.05,68048.0,42.6646,42.6733,42.6472,42.6646,68048.0
2021-02-18 12:10:00,49.05,49.09,49.04,49.06,210532.0,42.6646,42.6994,42.6559,42.6733,210532.0
2021-02-18 12:15:00,49.06,49.08,49.04,49.08,106723.0,42.6733,42.6907,42.6559,42.6907,106723.0
2021-02-18 12:20:00,49.08,49.11,49.08,49.11,54413.0,42.6907,42.7168,42.6907,42.7168,54413.0
2021-02-18 12:25:00,49.11,49.11,49.09,49.11,77039.0,42.7168,42.7168,42.6994,42.7168,77039.0
2021-02-18 12:30:00,49.11,49.11,49.08,49.09,60981.0,42.7168,42.7168,42.6907,42.6994,60981.0
2021-02-18 12:35:00,49.1,49.12,49.09,49.11,34833.0,42.7081,42.7255,42.6994,42.7168,34833.0
2021-02-18 12:40:00,49.11,49.13,49.1,49.11,86293.0,42.7168,42.7342,42.7081,42.7168,86293.0
2021-02-18 12:45:00,49.1,49.13,49.1,49.13,142855.0,42.7081,42.7342,42.7081,42.7342,142855.0
2021-02-18 12:50:00,49.12,49.12,49.08,49.09,26565.0,42.7255,42.7255,42.6907,42.6994,26565.0
2021-02-18 12:55:00,49.09,49.13,49.08,49.12,43784.0,42.6994,42.7342,42.6907,42.7255,43784.0
2021-02-18 13:00:00,49.11,49.12,49.09,49.1,36321.0,42.7168,42.7255,42.6994,42.7081,36321.0
2021-02-18 13:05:00,49.11,49.12,49.09,49.11,44275.0,42.7168,42.7255,42.6994,42.7168,44275.0
2021-02-18 13:10:00,49.1,49.11,49.08,49.09,163993.0,42.7081,42.7168,42.6907,42.6994,163993.0
2021-02-18 13:15:00,49.09,49.13,49.08,49.13,49687.0,42.6994,42.7342,42.6907,42.7342,49687.0
2021-02-18 13:20:00,49.12,49.17,49.12,49.17,185737.0,42.7255,42.769,42.7255,42.769,185737.0
2021-02-18 13:25:00,49.16,49.2,49.16,49.19,192701.0,42.7603,42.795,42.7603,42.7863,192701.0
2021-02-18 13:30:00,49.2,49.21,49.19,49.2,58917.0,42.795,42.8037,42.7863,42.795,58917.0
2021-02-18 13:35:00,49.2,49.21,49.18,49.19,37056.0,42.795,42.8037,42.7776,42.7863,37056.0
2021-02-18 13:40:00,49.2,49.2,49.18,49.2,65479.0,42.795,42.795,42.7776,42.795,65479.0
2021-02-18 13:45:00,49.2,49.2,49.19,49.2,34041.0,42.795,42.795,42.7863,42.795,34041.0
2021-02-18 13:50:00,49.19,49.21,49.18,49.19,81373.0,42.7863,42.8037,42.7776,42.7863,81373.0
2021-02-18 13:55:00,49.19,49.2,49.17,49.18,67200.0,42.7863,42.795,42.769,42.7776,67200.0
2021-02-18 14:00:00,49.18,49.24,49.17,49.23,171628.0,42.7776,42.8298,42.769,42.8211,171628.0
2021-02-18 14:05:00,49.23,49.24,49.22,49.23,67078.0,42.8211,42.8298,42.8124,42.8211,67078.0
2021-02-18 14:10:00,49.23,49.25,49.23,49.25,41433.0,42.8211,42.8385,42.8211,42.8385,41433.0
2021-02-18 14:15:00,49.25,49.25,49.23,49.23,59525.0,42.8385,42.8385,42.8211,42.8211,59525.0
2021-02-18 14:20:00,49.23,49.25,49.23,49.25,61166.0,42.8211,42.8385,42.8211,42.8385,61166.0
2021-02-18 14:25:00,49.25,49.25,49.24,49.25,62557.0,42.8385,42.8385,42.8298,42.8385,62557.0
2021-02-18 14:30:00,49.25,49.28,49.24,49.28,83840.0,42.8385,42.8646,42.8298,42.8646,83840.0
2021-02-18 14:35:00,49.28,49.28,49.26,49.27,69387.0,42.8646,42.8646,42.8472,42.8559,69387.0
2021-02-18 14:40:00,49.28,49.28,49.26,49.27,53507.0,42.8646,42.8646,42.8472,42.8559,53507.0
2021-02-18 14:45:00,49.26,49.28,49.26,49.27,64024.0,42.8472,42.8646,42.8472,42.8559,64024.0
2021-02-18 14:50:00,49.27,49.27,49.24,49.25,53030.0,42.8559,42.8559,42.8298,42.8385,53030.0
2021-02-18 14:55:00,49.25,49.29,49.24,49.28,81687.0,42.8385,42.8733,42.8298,42.8646,81687.0
2021-02-18 15:00:00,49.27,49.29,49.25,49.29,60433.0,42.8559,42.8733,42.8385,42.8733,60433.0
2021-02-18 15:05:00,49.29,49.31,49.28,49.3,73821.0,42.8733,42.8907,42.8646,42.882,73821.0
2021-02-18 15:10:00,49.3,49.3,49.29,49.3,50506.0,42.882,42.882,42.8733,42.882,50506.0
2021-02-18 15:15:00,49.3,49.3,49.29,49.29,106900.0,42.882,42.882,42.8733,42.8733,106900.0
2021-02-18 15:20:00,49.29,49.3,49.26,49.27,84765.0,42.8733,42.882,42.8472,42.8559,84765.0
2021-02-18 15:25:00,49.26,49.3,49.26,49.29,120076.0,42.8472,42.882,42.8472,42.8733,120076.0
2021-02-18 15:30:00,49.28,49.3,49.26,49.27,92933.0,42.8646,42.882,42.8472,42.8559,92933.0
2021-02-18 15:35:00,49.27,49.3,49.26,49.27,101866.0,42.8559,42.882,42.8472,42.8559,101866.0
2021-02-18 15:40:00,49.27,49.29,49.26,49.28,116703.0,42.8559,42.8733,42.8472,42.8646,116703.0
2021-02-18 15:45:00,49.28,49.29,49.25,49.26,161924.0,42.8646,42.8733,42.8385,42.8472,161924.0
2021-02-18 15:50:00,49.26,49.28,49.25,49.27,166768.0,42.8472,42.8646,42.8385,42.8559,166768.0
2021-02-18 15:55:00,49.27,49.29,49.25,49.28,268488.0,42.8559,42.8733,42.8385,42.8646,268488.0
2021-02-19 09:30:00,49.49,49.55,49.48,49.55,666731.0,43.0473,43.0995,43.0386,43.0995,666731.0
2021-02-19 09:35:00,49.54,49.55,49.5,49.52,98661.0,43.0908,43.0995,43.056,43.0734,98661.0
2021-02-19 09:40:00,49.52,49.54,49.49,49.54,364766.0,43.0734,43.0908,43.0473,43.0908,364766.0
2021-02-19 09:45:00,49.54,49.55,49.51,49.54,49286.0,43.0908,43.0995,43.0647,43.0908,49286.0
2021-02-19 09:50:00,49.54,49.57,49.52,49.56,33139.0,43.0908,43.1169,43.0734,43.1082,33139.0
2021-02-19 09:55:00,49.56,49.6,49.55,49.59,34608.0,43.1082,43.143,43.0995,43.1343,34608.0
2021-02-19 10:00:00,49.59,49.6,49.54,49.55,277236.0,43.1343,43.143,43.0908,43.0995,277236.0
2021-02-19 10:05:00,49.56,49.59,49.54,49.54,92947.0,43.1082,43.1343,43.0908,43.0908,92947.0
2021-02-19 10:10:00,49.56,49.57,49.52,49.54,128795.0,43.1082,43.1169,43.0734,43.0908,128795.0
2021-02-19 10:15:00,49.54,49.57,49.53,49.54,202603.0,43.0908,43.1169,43.0821,43.0908,202603.0
2021-02-19 10:20:00,49.54,49.58,49.53,49.58,146040.0,43.0908,43.1256,43.0821,43.1256,146040.0
2021-02-19 10:25:00,49.57,49.61,49.56,49.6,72372.0,43.1169,43.1517,43.1082,43.143,72372.0
2021-02-19 10:30:00,49.59,49.6,49.56,49.58,27934.0,43.1343,43.143,43.1082,43.1256,27934.0
2021-02-19 10:35:00,49.59,49.61,49.57,49.61,152519.0,43.1343,43.1517,43.1169,43.1517,152519.0
2021-02-19 10:40:00,49.61,49.63,49.59,49.61,303775.0,43.1517,43.1691,43.1343,43.1517,303775.0
2021-02-19 10:45:00,49.6,49.61,49.59,49.61,71763.0,43.143,43.1517,43.1343,43.1517,71763.0
2021-02-19 10:50:00,49.61,49.61,49.59,49.59,72941.0,43.1517,43.1517,43.1343,43.1343,72941.0
2021-02-19 10:55:00,49.6,49.64,49.59,49.62,41034.0,43.143,43.1778,43.1343,43.1604,41034.0
2021-02-19 11:00:00,49.62,49.64,49.62,49.63,67451.0,43.1604,43.1778,43.1604,43.1691,67451.0
2021-02-19 11:05:00,49.63,49.67,49.62,49.66,29085.0,43.1691,43.2039,43.1604,43.1952,29085.0
2021-02-19 11:10:00,49.66,49.67,49.63,49.65,38633.0,43.1952,43.2039,43.1691,43.1865,38633.0
2021-02-19 11:15:00,49.66,49.66,49.63,49.65,66397.0,43.1952,43.1952,43.1691,43.1865,66397.0
2021-02-19 11:20:00,49.64,49.68,49.64,49.68,35832.0,43.1778,43.2126,43.1778,43.2126,35832.0
2021-02-19 11:25:00,49.67,49.7,49.66,49.7,59161.0,43.2039,43.23,43.1952,43.23,59161.0
2021-02-19 11:30:00,49.69,49.69,49.63,49.63,81905.0,43.2213,43.2213,43.1691,43.1691,81905.0
2021-02-19 11:35:00,49.63,49.65,49.63,49.64,63297.0,43.1691,43.1865,43.1691,43.1778,63297.0
2021-02-19 11:40:00,49.65,49.66,49.62,49.62,50652.0,43.1865,43.1952,43.1604,43.1604,50652.0
2021-02-19 11:45:00,49.62,49.64,49.61,49.62,67216.0,43.1604,43.1778,43.1517,43.1604,67216.0
2021-02-19 11:50:00,49.62,49.64,49.6,49.61,82838.0,43.1604,43.1778,43.143,43.1517,82838.0
2021-02-19 11:55:00,49.61,49.64,49.6,49.62,57946.0,43.1517,43.1778,43.143,43.1604,57946.0
2021-02-19 12:00:00,49.61,49.63,49.59,49.63,41819.0,43.1517,43.1691,43.1343,43.1691,41819.0
2021-02-19 12:05:00,49.63,49.63,49.59,49.59,25917.0,43.1691,43.1691,43.1343,43.1343,25917.0
2021-02-19 12:10:00,49.58,49.61,49.58,49.59,77387.0,43.1256,43.1517,43.1256,43.1343,77387.0
2021-02-19 12:15:00,49.61,49.61,49.57,49.58,37618.0,43.1517,43.1517,43.1169,43.1256,37618.0
2021-02-19 12:20:00,49.58,49.59,49.54,49.55,59188.0,43.1256,43.1343,43.0908,43.0995,59188.0
2021-02-19 12:25:00,49.54,49.56,49.54,49.54,20397.0,43.0908,43.1082,43.0908,43.0908,20397.0
2021-02-19 12:30:00,49.54,49.56,49.52,49.52,20518.0,43.0908,43.1082,43.0734,43.0734,20518.0
2021-02-19 12:35:00,49.52,49.53,49.5,49.51,60549.0,43.0734,43.0821,43.056,43.0647,60549.0
2021-02-19 12:40:00,49.5,49.52,49.48,49.51,204890.0,43.056,43.0734,43.0386,43.0647,204890.0
2021-02-19 12:45:00,49.51,49.53,49.49,49.5,14961.0,43.0647,43.0821,43.0473,43.056,14961.0
2021-02-19 12:50:00,49.5,49.51,49.46,49.47,53829.0,43.056,43.0647,43.0212,43.0299,53829.0
2021-02-19 12:55:00,49.47,49.53,49.46,49.52,24874.0,43.0299,43.0821,43.0212,43.0734,24874.0
2021-02-19 13:00:00,49.52,49.54,49.48,49.49,27923.0,43.0734,43.0908,43.0386,43.0473,27923.0
2021-02-19 13:05:00,49.5,49.5,49.43,49.44,70711.0,43.056,43.056,42.9951,43.0038,70711.0
2021-02-19 13:10:00,49.43,49.46,49.42,49.44,54319.0,42.9951,43.0212,42.9864,43.0038,54319.0
2021-02-19 13:15:00,49.43,49.46,49.43,49.44,52810.0,42.9951,43.0212,42.9951,43.0038,52810.0
2021-02-19 13:20:00,49.43,49.45,49.41,49.45,107973.0,42.9951,43.0125,42.9777,43.0125,107973.0
2021-02-19 13:25:00,49.46,49.47,49.45,49.46,59514.0,43.0212,43.0299,43.0125,43.0212,59514.0
2021-02-19 13:30:00,49.46,49.48,49.42,49.43,40927.0,43.0212,43.0386,42.9864,42.9951,40927.0
2021-02-19 13:35:00,49.44,49.48,49.43,49.48,44787.0,43.0038,43.0386,42.9951,43.0386,44787.0
2021-02-19 13:40:00,49.47,49.51,49.47,49.51,20117.0,43.0299,43.0647,43.0299,43.0647,20117.0
2021-02-19 13:45:00,49.5,49.51,49.48,49.48,26512.0,43.056,43.0647,43.0386,43.0386,26512.0
2021-02-19 13:50:00,49.49,49.51,49.47,49.51,15420.0,43.0473,43.0647,43.0299,43.0647,15420.0
2021-02-19 13:55:00,49.51,49.52,49.5,49.52,29361.0,43.0647,43.0734,43.056,43.0734,29361.0
2021-02-19 14:00:00,49.51,49.52,49.5,49.51,46146.0,43.0647,43.0734,43.056,43.0647,46146.0
2021-02-19 14:05:00,49.51,49.52,49.49,49.5,85836.0,43.0647,43.0734,43.0473,43.056,85836.0
2021-02-19 14:10:00,49.5,49.52,49.49,49.51,24429.0,43.056,43.0734,43.0473,43.0647,24429.0
2021-02-19 14:15:00,49.51,49.54,49.5,49.52,67465.0,43.0647,43.0908,43.056,43.0734,67465.0
2021-02-19 14:20:00,49.52,49.52,49.45,49.46,83298.0,43.0734,43.0734,43.0125,43.0212,83298.0
2021-02-19 14:25:00,49.46,49.48,49.43,49.44,304818.0,43.0212,43.0386,42.9951,43.0038,304818.0
2021-02-19 14:30:00,49.45,49.48,49.44,49.46,109641.0,43.0125,43.0386,43.0038,43.0212,109641.0
2021-02-19 14:35:00,49.46,49.47,49.45,49.45,74368.0,43.0212,43.0299,43.0125,43.0125,74368.0
2021-02-19 14:40:00,49.46,49.48,49.44,49.48,61012.0,43.0212,43.0386,43.0038,43.0386,61012.0
2021-02-19 14:45:00,49.47,49.49,49.46,49.47,54335.0,43.0299,43.0473,43.0212,43.0299,54335.0
2021-02-19 14:50:00,49.48,49.49,49.46,49.48,57224.0,43.0386,43.0473,43.0212,43.0386,57224.0
2021-02-19 14:55:00,49.48,49.51,49.48,49.51,51671.0,43.0386,43.0647,43.0386,43.0647,51671.0
2021-02-19 15:00:00,49.51,49.53,49.5,49.53,46818.0,43.0647,43.0821,43.056,43.0821,46818.0
2021-02-19 15:05:00,49.53,49.53,49.5,49.51,33533.0,43.0821,43.0821,43.056,43.0647,33533.0
2021-02-19 15:10:00,49.51,49.55,49.5,49.53,156504.0,43.0647,43.0995,43.056,43.0821,156504.0
2021-02-19 15:15:00,49.53,49.54,49.52,49.54,44975.0,43.0821,43.0908,43.0734,43.0908,44975.0
2021-02-19 15:20:00,49.54,49.54,49.51,49.53,64699.0,43.0908,43.0908,43.0647,43.0821,64699.0
2021-02-19 15:25:00,49.53,49.53,49.5,49.52,134697.0,43.0821,43.0821,43.056,43.0734,134697.0
2021-02-19 15:30:00,49.51,49.55,49.51,49.53,105670.0,43.0647,43.0995,43.0647,43.0821,105670.0
2021-02-19 15:35:00,49.53,49.55,49.52,49.55,79950.0,43.0821,43.0995,43.0734,43.0995,79950.0
2021-02-19 15:40:00,49.55,49.55,49.51,49.51,47766.0,43.0995,43.0995,43.0647,43.0647,47766.0
2021-02-19 15:45:00,49.51,49.54,49.51,49.53,66085.0,43.0647,43.0908,43.0647,43.0821,66085.0
2021-02-19 15:50:00,49.53,49.53,49.49,49.49,83719.0,43.0821,43.0821,43.0473,43.0473,83719.0
2021-02-19 15:55:00,49.49,49.51,49.46,49.49,414932.0,43.0473,43.0647,43.0212,43.0473,414932.0
2021-02-22 09:30:00,49.28,49.32,49.26,49.27,201723.0,42.8646,42.8994,42.8472,42.8559,201723.0
2021-02-22 09:35:00,49.26,49.36,49.26,49.32,194162.0,42.8472,42.9342,42.8472,42.8994,194162.0
2021-02-22 09:40:00,49.32,49.37,49.29,49.36,307865.0,42.8994,42.9429,42.8733,42.9342,307865.0
2021-02-22 09:45:00,49.36,49.4,49.34,49.39,48806.0,42.9342,42.969,42.9168,42.9603,48806.0
2021-02-22 09:50:00,49.39,49.4,49.36,49.4,41799.0,42.9603,42.969,42.9342,42.969,41799.0
2021-02-22 09:55:00,49.41,49.41,49.36,49.39,173709.0,42.9777,42.9777,42.9342,42.9603,173709.0
2021-02-22 10:00:00,49.41,49.45,49.39,49.44,324707.0,42.9777,43.0125,42.9603,43.0038,324707.0
2021-02-22 10:05:00,49.44,49.46,49.41,49.43,68315.0,43.0038,43.0212,42.9777,42.9951,68315.0
2021-02-22 10:10:00,49.43,49.5,49.42,49.48,216389.0,42.9951,43.056,42.9864,43.0386,216389.0
2021-02-22 10:15:00,49.46,49.46,49.39,49.4,196578.0,43.0212,43.0212,42.9603,42.969,196578.0
2021-02-22 10:20:00,49.4,49.42,49.39,49.41,41730.0,42.969,42.9864,42.9603,42.9777,41730.0
2021-02-22 10:25:00,49.4,49.45,49.4,49.45,24112.0,42.969,43.0125,42.969,43.0125,24112.0
2021-02-22 10:30:00,49.45,49.45,49.41,49.41,149860.0,43.0125,43.0125,42.9777,42.9777,149860.0
2021-02-22 10:35:00,49.43,49.48,49.42,49.46,98290.0,42.9951,43.0386,42.9864,43.0212,98290.0
2021-02-22 10:40:00,49.46,49.51,49.45,49.51,43799.0,43.0212,43.0647,43.0125,43.0647,43799.0
2021-02-22 10:45:00,49.5,49.51,49.48,49.5,49683.0,43.056,43.0647,43.0386,43.056,49683.0
2021-02-22 10:50:00,49.5,49.5,49.43,49.44,91908.0,43.056,43.056,42.9951,43.0038,91908.0
2021-02-22 10:55:00,49.43,49.46,49.42,49.45,25178.0,42.9951,43.0212,42.9864,43.0125,25178.0
2021-02-22 11:00:00,49.45,49.47,49.43,49.45,40020.0,43.0125,43.0299,42.9951,43.0125,40020.0
2021-02-22 11:05:00,49.44,49.47,49.42,49.46,17897.0,43.0038,43.0299,42.9864,43.0212,17897.0
2021-02-22 11:10:00,49.45,49.48,49.42,49.48,92727.0,43.0125,43.0386,42.9864,43.0386,92727.0
2021-02-22 11:15:00,49.48,49.51,49.46,49.51,29590.0,43.0386,43.0647,43.0212,43.0647,29590.0
2021-02-22 11:20:00,49.51,49.53,49.5,49.52,35764.0,43.0647,43.0821,43.056,43.0734,35764.0
2021-02-22 11:25:00,49.52,49.54,49.51,49.53,36030.0,43.0734,43.0908,43.0647,43.0821,36030.0
2021-02-22 11:30:00,49.52,49.53,49.48,49.48,91486.0,43.0734,43.0821,43.0386,43.0386,91486.0
2021-02-22 11:35:00,49.48,49.53,49.47,49.52,97655.0,43.0386,43.0821,43.0299,43.0734,97655.0
2021-02-22 11:40:00,49.52,49.53,49.49,49.5,125664.0,43.0734,43.0821,43.0473,43.056,125664.0
2021-02-22 11:45:00,49.5,49.53,49.49,49.49,100847.0,43.056,43.0821,43.0473,43.0473,100847.0
2021-02-22 11:50:00,49.5,49.53,49.49,49.49,28474.0,43.056,43.0821,43.0473,43.0473,28474.0
2021-02-22 11:55:00,49.5,49.53,49.49,49.53,21799.0,43.056,43.0821,43.0473,43.0821,21799.0
2021-02-22 12:00:00,49.53,49.53,49.49,49.5,27249.0,43.0821,43.0821,43.0473,43.056,27249.0
2021-02-22 12:05:00,49.51,49.53,49.5,49.51,19354.0,43.0647,43.0821,43.056,43.0647,19354.0
2021-02-22 12:10:00,49.52,49.52,49.49,49.52,30657.0,43.0734,43.0734,43.0473,43.0734,30657.0
2021-02-22 12:15:00,49.52,49.53,49.49,49.51,29662.0,43.0734,43.0821,43.0473,43.0647,29662.0
2021-02-22 12:20:00,49.52,49.54,49.51,49.53,50556.0,43.0734,43.0908,43.0647,43.0821,50556.0
2021-02-22 12:25:00,49.52,49.55,49.52,49.53,33955.0,43.0734,43.0995,43.0734,43.0821,33955.0
2021-02-22 12:30:00,49.54,49.56,49.53,49.55,30592.0,43.0908,43.1082,43.0821,43.0995,30592.0
2021-02-22 12:35:00,49.56,49.57,49.54,49.57,21327.0,43.1082,43.1169,43.0908,43.1169,21327.0
2021-02-22 12:40:00,49.57,49.58,49.56,49.57,23044.0,43.1169,43.1256,43.1082,43.1169,23044.0
2021-02-22 12:45:00,49.58,49.58,49.56,49.57,38766.0,43.1256,43.1256,43.1082,43.1169,38766.0
2021-02-22 12:50:00,49.57,49.59,49.56,49.58,348043.0,43.1169,43.1343,43.1082,43.1256,348043.0
2021-02-22 12:55:00,49.58,49.59,49.57,49.59,15900.0,43.1256,43.1343,43.1169,43.1343,15900.0
2021-02-22 13:00:00,49.59,49.59,49.56,49.57,41569.0,43.1343,43.1343,43.1082,43.1169,41569.0
2021-02-22 13:05:00,49.57,49.58,49.56,49.57,30762.0,43.1169,43.1256,43.1082,43.1169,30762.0
2021-02-22 13:10:00,49.57,49.58,49.55,49.57,42186.0,43.1169,43.1256,43.0995,43.1169,42186.0
2021-02-22 13:15:00,49.57,49.59,49.56,49.57,58124.0,43.1169,43.1343,43.1082,43.1169,58124.0
2021-02-22 13:20:00,49.57,49.59,49.57,49.58,131200.0,43.1169,43.1343,43.1169,43.1256,131200.0
2021-02-22 13:25:00,49.58,49.59,49.57,49.59,23068.0,43.1256,43.1343,43.1169,43.1343,23068.0
2021-02-22 13:30:00,49.59,49.62,49.58,49.62,84759.0,43.1343,43.1604,43.1256,43.1604,84759.0
2021-02-22 13:35:00,49.62,49.63,49.61,49.62,37585.0,43.1604,43.1691,43.1517,43.1604,37585.0
2021-02-22 13:40:00,49.62,49.63,49.61,49.63,23595.0,43.1604,43.1691,43.1517,43.1691,23595.0
2021-02-22 13:45:00,49.63,49.64,49.61,49.62,26665.0,43.1691,43.1778,43.1517,43.1604,26665.0
2021-02-22 13:50:00,49.62,49.63,49.61,49.62,27605.0,43.1604,43.1691,43.1517,43.1604,27605.0
2021-02-22 13:55:00,49.62,49.63,49.6,49.61,50543.0,43.1604,43.1691,43.143,43.1517,50543.0
2021-02-22 14:00:00,49.61,49.62,49.61,49.62,23749.0,43.1517,43.1604,43.1517,43.1604,23749.0
2021-02-22 14:05:00,49.62,49.62,49.6,49.62,21557.0,43.1604,43.1604,43.143,43.1604,21557.0
2021-02-22 14:10:00,49.62,49.62,49.6,49.61,59437.0,43.1604,43.1604,43.143,43.1517,59437.0
2021-02-22 14:15:00,49.6,49.62,49.6,49.62,71518.0,43.143,43.1604,43.143,43.1604,71518.0
2021-02-22 14:20:00,49.61,49.62,49.61,49.62,27350.0,43.1517,43.1604,43.1517,43.1604,27350.0
2021-02-22 14:25:00,49.62,49.64,49.61,49.63,70374.0,43.1604,43.1778,43.1517,43.1691,70374.0
2021-02-22 14:30:00,49.63,49.64,49.62,49.63,22615.0,43.1691,43.1778,43.1604,43.1691,22615.0
2021-02-22 14:35:00,49.62,49.63,49.61,49.61,33328.0,43.1604,43.1691,43.1517,43.1517,33328.0
2021-02-22 14:40:00,49.61,49.62,49.6,49.61,51743.0,43.1517,43.1604,43.143,43.1517,51743.0
2021-02-22 14:45:00,49.62,49.62,49.6,49.61,70260.0,43.1604,43.1604,43.143,43.1517,70260.0
2021-02-22 14:50:00,49.61,49.62,49.58,49.59,50192.0,43.1517,43.1604,43.1256,43.1343,50192.0
2021-02-22 14:55:00,49.59,49.61,49.59,49.59,68417.0,43.1343,43.1517,43.1343,43.1343,68417.0
2021-02-22 15:00:00,49.6,49.6,49.55,49.55,80175.0,43.143,43.143,43.0995,43.0995,80175.0
2021-02-22 15:05:00,49.55,49.56,49.54,49.54,96144.0,43.0995,43.1082,43.0908,43.0908,96144.0
2021-02-22 15:10:00,49.54,49.55,49.5,49.51,215433.0,43.0908,43.0995,43.056,43.0647,215433.0
2021-02-22 15:15:00,49.51,49.53,49.51,49.52,92054.0,43.0647,43.0821,43.0647,43.0734,92054.0
2021-02-22 15:20:00,49.52,49.53,49.48,49.49,106989.0,43.0734,43.0821,43.0386,43.0473,106989.0
2021-02-22 15:25:00,49.49,49.5,49.45,49.47,107290.0,43.0473,43.056,43.0125,43.0299,107290.0
2021-02-22 15:30:00,49.46,49.48,49.44,49.45,147493.0,43.0212,43.0386,43.0038,43.0125,147493.0
2021-02-22 15:35:00,49.46,49.46,49.43,49.44,82217.0,43.0212,43.0212,42.9951,43.0038,82217.0
2021-02-22 15:40:00,49.44,49.45,49.41,49.43,116788.0,43.0038,43.0125,42.9777,42.9951,116788.0
2021-02-22 15:45:00,49.43,49.44,49.42,49.42,57136.0,42.9951,43.0038,42.9864,42.9864,57136.0
2021-02-22 15:50:00,49.42,49.42,49.38,49.4,102516.0,42.9864,42.9864,42.9516,42.969,102516.0
2021-02-22 15:55:00,49.39,49.4,49.33,49.35,311722.0,42.9603,42.969,42.9081,42.9255,311722.0
2021-02-23 09:30:00,49.23,49.24,49.11,49.11,262635.0,42.8211,42.8298,42.7168,42.7168,262635.0
2021-02-23 09:35:00,49.11,49.13,49.04,49.05,212358.0,42.7168,42.7342,42.6559,42.6646,212358.0
2021-02-23 09:40:00,49.04,49.07,48.94,48.94,245939.0,42.6559,42.682,42.5689,42.5689,245939.0
2021-02-23 09:45:00,48.93,48.93,48.82,48.82,344205.0,42.5602,42.5602,42.4645,42.4645,344205.0
2021-02-23 09:50:00,48.81,48.93,48.77,48.93,203592.0,42.4558,42.5602,42.421,42.5602,203592.0
2021-02-23 09:55:00,48.93,48.99,48.92,48.98,180147.0,42.5602,42.6124,42.5515,42.6037,180147.0
2021-02-23 10:00:00,48.98,49.1,48.94,49.09,550874.0,42.6037,42.7081,42.5689,42.6994,550874.0
2021-02-23 10:05:00,49.1,49.18,49.05,49.17,691850.0,42.7081,42.7776,42.6646,42.769,691850.0
2021-02-23 10:10:00,49.18,49.22,49.14,49.15,692666.0,42.7776,42.8124,42.7429,42.7516,692666.0
2021-02-23 10:15:00,49.14,49.15,49.09,49.13,502659.0,42.7429,42.7516,42.6994,42.7342,502659.0
2021-02-23 10:20:00,49.13,49.25,49.1,49.24,418585.0,42.7342,42.8385,42.7081,42.8298,418585.0
2021-02-23 10:25:00,49.24,49.27,49.22,49.26,295985.0,42.8298,42.8559,42.8124,42.8472,295985.0
2021-02-23 10:30:00,49.27,49.28,49.21,49.26,181516.0,42.8559,42.8646,42.8037,42.8472,181516.0
2021-02-23 10:35:00,49.26,49.28,49.22,49.26,121584.0,42.8472,42.8646,42.8124,42.8472,121584.0
2021-02-23 10:40:00,49.26,49.31,49.23,49.31,115809.0,42.8472,42.8907,42.8211,42.8907,115809.0
2021-02-23 10:45:00,49.3,49.38,49.29,49.36,219737.0,42.882,42.9516,42.8733,42.9342,219737.0
2021-02-23 10:50:00,49.35,49.36,49.3,49.33,88566.0,42.9255,42.9342,42.882,42.9081,88566.0
2021-02-23 10:55:00,49.34,49.34,49.29,49.31,96627.0,42.9168,42.9168,42.8733,42.8907,96627.0
2021-02-23 11:00:00,49.32,49.41,49.3,49.41,178093.0,42.8994,42.9777,42.882,42.9777,178093.0
2021-02-23 11:05:00,49.41,49.41,49.34,49.37,92473.0,42.9777,42.9777,42.9168,42.9429,92473.0
2021-02-23 11:10:00,49.37,49.39,49.32,49.35,72980.0,42.9429,42.9603,42.8994,42.9255,72980.0
2021-02-23 11:15:00,49.35,49.39,49.3,49.32,68877.0,42.9255,42.9603,42.882,42.8994,68877.0
2021-02-23 11:20:00,49.31,49.31,49.26,49.29,143450.0,42.8907,42.8907,42.8472,42.8733,143450.0
2021-02-23 11:25:00,49.3,49.32,49.27,49.31,83559.0,42.882,42.8994,42.8559,42.8907,83559.0
2021-02-23 11:30:00,49.31,49.35,49.26,49.35,81075.0,42.8907,42.9255,42.8472,42.9255,81075.0
2021-02-23 11:35:00,49.35,49.36,49.3,49.3,86352.0,42.9255,42.9342,42.882,42.882,86352.0
2021-02-23 11:40:00,49.3,49.31,49.22,49.24,110783.0,42.882,42.8907,42.8124,42.8298,110783.0
2021-02-23 11:45:00,49.24,49.25,49.21,49.22,118278.0,42.8298,42.8385,42.8037,42.8124,118278.0
2021-02-23 11:50:00,49.21,49.25,49.2,49.24,239717.0,42.8037,42.8385,42.795,42.8298,239717.0
2021-02-23 11:55:00,49.24,49.25,49.2,49.21,136098.0,42.8298,42.8385,42.795,42.8037,136098.0
2021-02-23 12:00:00,49.2,49.2,49.15,49.17,150552.0,42.795,42.795,42.7516,42.769,150552.0
2021-02-23 12:05:00,49.18,49.19,49.14,49.17,891502.0,42.7776,42.7863,42.7429,42.769,891502.0
2021-02-23 12:10:00,49.16,49.21,49.16,49.17,173981.0,42.7603,42.8037,42.7603,42.769,173981.0
2021-02-23 12:15:00,49.17,49.25,49.14,49.23,316887.0,42.769,42.8385,42.7429,42.8211,316887.0
2021-02-23 12:20:00,49.23,49.25,49.2,49.23,178636.0,42.8211,42.8385,42.795,42.8211,178636.0
2021-02-23 12:25:00,49.22,49.26,49.22,49.25,481779.0,42.8124,42.8472,42.8124,42.8385,481779.0
2021-02-23 12:30:00,49.25,49.29,49.24,49.27,178621.0,42.8385,42.8733,42.8298,42.8559,178621.0
2021-02-23 12:35:00,49.26,49.26,49.17,49.19,65779.0,42.8472,42.8472,42.769,42.7863,65779.0
2021-02-23 12:40:00,49.18,49.19,49.15,49.16,89092.0,42.7776,42.7863,42.7516,42.7603,89092.0
2021-02-23 12:45:00,49.16,49.18,49.15,49.16,110660.0,42.7603,42.7776,42.7516,42.7603,110660.0
2021-02-23 12:50:00,49.16,49.22,49.14,49.22,135122.0,42.7603,42.8124,42.7429,42.8124,135122.0
2021-02-23 12:55:00,49.22,49.22,49.13,49.14,80162.0,42.8124,42.8124,42.7342,42.7429,80162.0
2021-02-23 13:00:00,49.14,49.22,49.12,49.2,69729.0,42.7429,42.8124,42.7255,42.795,69729.0
2021-02-23 13:05:00,49.2,49.2,49.18,49.2,34233.0,42.795,42.795,42.7776,42.795,34233.0
2021-02-23 13:10:00,49.2,49.25,49.18,49.22,85102.0,42.795,42.8385,42.7776,42.8124,85102.0
2021-02-23 13:15:00,49.23,49.26,49.22,49.26,218540.0,42.8211,42.8472,42.8124,42.8472,218540.0
2021-02-23 13:20:00,49.25,49.3,49.25,49.3,35837.0,42.8385,42.882,42.8385,42.882,35837.0
2021-02-23 13:25:00,49.3,49.32,49.3,49.31,198963.0,42.882,42.8994,42.882,42.8907,198963.0
2021-02-23 13:30:00,49.32,49.32,49.29,49.32,76192.0,42.8994,42.8994,42.8733,42.8994,76192.0
2021-02-23 13:35:00,49.31,49.32,49.29,49.32,65565.0,42.8907,42.8994,42.8733,42.8994,65565.0
2021-02-23 13:40:00,49.31,49.31,49.25,49.26,30903.0,42.8907,42.8907,42.8385,42.8472,30903.0
2021-02-23 13:45:00,49.26,49.28,49.24,49.25,62426.0,42.8472,42.8646,42.8298,42.8385,62426.0
2021-02-23 13:50:00,49.25,49.27,49.22,49.23,1636235.0,42.8385,42.8559,42.8124,42.8211,1636235.0
2021-02-23 13:55:00,49.24,49.31,49.23,49.3,340558.0,42.8298,42.8907,42.8211,42.882,340558.0
2021-02-23 14:00:00,49.29,49.32,49.27,49.3,72971.0,42.8733,42.8994,42.8559,42.882,72971.0
2021-02-23 14:05:00,49.31,49.34,49.3,49.32,71922.0,42.8907,42.9168,42.882,42.8994,71922.0
2021-02-23 14:10:00,49.32,49.33,49.3,49.32,70066.0,42.8994,42.9081,42.882,42.8994,70066.0
2021-02-23 14:15:00,49.33,49.34,49.31,49.34,95930.0,42.9081,42.9168,42.8907,42.9168,95930.0
2021-02-23 14:20:00,49.33,49.35,49.32,49.35,53794.0,42.9081,42.9255,42.8994,42.9255,53794.0
2021-02-23 14:25:00,49.35,49.36,49.34,49.36,112382.0,42.9255,42.9342,42.9168,42.9342,112382.0
2021-02-23 14:30:00,49.35,49.36,49.28,49.28,109767.0,42.9255,42.9342,42.8646,42.8646,109767.0
2021-02-23 14:35:00,49.28,49.31,49.27,49.29,99424.0,42.8646,42.8907,42.8559,42.8733,99424.0
2021-02-23 14:40:00,49.29,49.33,49.29,49.33,66519.0,42.8733,42.9081,42.8733,42.9081,66519.0
2021-02-23 14:45:00,49.33,49.36,49.32,49.34,69150.0,42.9081,42.9342,42.8994,42.9168,69150.0
2021-02-23 14:50:00,49.33,49.39,49.33,49.38,421200.0,42.9081,42.9603,42.9081,42.9516,421200.0
2021-02-23 14:55:00,49.37,49.39,49.35,49.39,112223.0,42.9429,42.9603,42.9255,42.9603,112223.0
2021-02-23 15:00:00,49.39,49.4,49.37,49.39,109414.0,42.9603,42.969,42.9429,42.9603,109414.0
2021-02-23 15:05:00,49.39,49.43,49.38,49.43,114817.0,42.9603,42.9951,42.9516,42.9951,114817.0
2021-02-23 15:10:00,49.43,49.46,49.41,49.45,450405.0,42.9951,43.0212,42.9777,43.0125,450405.0
2021-02-23 15:15:00,49.45,49.46,49.44,49.46,119782.0,43.0125,43.0212,43.0038,43.0212,119782.0
2021-02-23 15:20:00,49.46,49.47,49.45,49.46,147193.0,43.0212,43.0299,43.0125,43.0212,147193.0
2021-02-23 15:25:00,49.46,49.51,49.45,49.5,196233.0,43.0212,43.0647,43.0125,43.056,196233.0
2021-02-23 15:30:00,49.5,49.5,49.47,49.48,188036.0,43.056,43.056,43.0299,43.0386,188036.0
2021-02-23 15:35:00,49.48,49.5,49.47,49.48,153283.0,43.0386,43.056,43.0299,43.0386,153283.0
2021-02-23 15:40:00,49.48,49.49,49.45,49.46,140010.0,43.0386,43.0473,43.0125,43.0212,140010.0
2021-02-23 15:45:00,49.46,49.48,49.44,49.45,154277.0,43.0212,43.0386,43.0038,43.0125,154277.0
2021-02-23 15:50:00,49.45,49.45,49.4,49.41,348169.0,43.0125,43.0125,42.969,42.9777,348169.0
2021-02-23 15:55:00,49.41,49.41,49.36,49.37,395046.0,42.9777,42.9777,42.9342,42.9429,395046.0
2021-02-24 09:30:00,49.03,49.12,49.03,49.06,393354.0,42.6472,42.7255,42.6472,42.6733,393354.0
2021-02-24 09:35:00,49.07,49.07,48.96,49.04,312975.0,42.682,42.682,42.5863,42.6559,312975.0
2021-02-24 09:40:00,49.06,49.11,49.02,49.07,294694.0,42.6733,42.7168,42.6385,42.682,294694.0
2021-02-24 09:45:00,49.06,49.13,49.04,49.08,305272.0,42.6733,42.7342,42.6559,42.6907,305272.0
2021-02-24 09:50:00,49.08,49.09,48.98,49.02,354581.0,42.6907,42.6994,42.6037,42.6385,354581.0
2021-02-24 09:55:00,49.02,49.1,48.99,49.03,337039.0,42.6385,42.7081,42.6124,42.6472,337039.0
2021-02-24 10:00:00,49.03,49.08,48.99,49.0,296208.0,42.6472,42.6907,42.6124,42.6211,296208.0
2021-02-24 10:05:00,49.01,49.02,48.93,48.96,262078.0,42.6298,42.6385,42.5602,42.5863,262078.0
2021-02-24 10:10:00,48.95,49.01,48.94,49.01,576743.0,42.5776,42.6298,42.5689,42.6298,576743.0
2021-02-24 10:15:00,49.0,49.08,49.0,49.08,337226.0,42.6211,42.6907,42.6211,42.6907,337226.0
2021-02-24 10:20:00,49.07,49.17,49.06,49.16,355837.0,42.682,42.769,42.6733,42.7603,355837.0
2021-02-24 10:25:00,49.16,49.19,49.13,49.16,204901.0,42.7603,42.7863,42.7342,42.7603,204901.0
2021-02-24 10:30:00,49.17,49.2,49.13,49.17,127993.0,42.769,42.795,42.7342,42.769,127993.0
2021-02-24 10:35:00,49.16,49.19,49.13,49.16,155106.0,42.7603,42.7863,42.7342,42.7603,155106.0
2021-02-24 10:40:00,49.16,49.19,49.14,49.19,260088.0,42.7603,42.7863,42.7429,42.7863,260088.0
2021-02-24 10:45:00,49.18,49.21,49.18,49.19,133482.0,42.7776,42.8037,42.7776,42.7863,133482.0
2021-02-24 10:50:00,49.2,49.21,49.18,49.2,102790.0,42.795,42.8037,42.7776,42.795,102790.0
2021-02-24 10:55:00,49.19,49.25,49.19,49.25,211524.0,42.7863,42.8385,42.7863,42.8385,211524.0
2021-02-24 11:00:00,49.24,49.28,49.24,49.26,82666.0,42.8298,42.8646,42.8298,42.8472,82666.0
2021-02-24 11:05:00,49.26,49.31,49.26,49.31,74388.0,42.8472,42.8907,42.8472,42.8907,74388.0
2021-02-24 11:10:00,49.3,49.32,49.29,49.32,88794.0,42.882,42.8994,42.8733,42.8994,88794.0
2021-02-24 11:15:00,49.32,49.33,49.31,49.32,97477.0,42.8994,42.9081,42.8907,42.8994,97477.0
2021-02-24 11:20:00,49.32,49.35,49.32,49.35,101707.0,42.8994,42.9255,42.8994,42.9255,101707.0
2021-02-24 11:25:00,49.35,49.37,49.31,49.31,142058.0,42.9255,42.9429,42.8907,42.8907,142058.0
2021-02-24 11:30:00,49.32,49.35,49.3,49.33,155841.0,42.8994,42.9255,42.882,42.9081,155841.0
2021-02-24 11:35:00,49.33,49.37,49.32,49.36,246044.0,42.9081,42.9429,42.8994,42.9342,246044.0
2021-02-24 11:40:00,49.35,49.35,49.31,49.31,94055.0,42.9255,42.9255,42.8907,42.8907,94055.0
2021-02-24 11:45:00,49.31,49.37,49.31,49.36,58794.0,42.8907,42.9429,42.8907,42.9342,58794.0
2021-02-24 11:50:00,49.36,49.37,49.34,49.36,193663.0,42.9342,42.9429,42.9168,42.9342,193663.0
2021-02-24 11:55:00,49.36,49.38,49.34,49.38,56793.0,42.9342,42.9516,42.9168,42.9516,56793.0
2021-02-24 12:00:00,49.38,49.42,49.38,49.4,192713.0,42.9516,42.9864,42.9516,42.969,192713.0
2021-02-24 12:05:00,49.41,49.41,49.39,49.41,31614.0,42.9777,42.9777,42.9603,42.9777,31614.0
2021-02-24 12:10:00,49.4,49.43,49.4,49.42,63461.0,42.969,42.9951,42.969,42.9864,63461.0
2021-02-24 12:15:00,49.41,49.43,49.41,49.43,52039.0,42.9777,42.9951,42.9777,42.9951,52039.0
2021-02-24 12:20:00,49.43,49.44,49.42,49.43,65102.0,42.9951,43.0038,42.9864,42.9951,65102.0
2021-02-24 12:25:00,49.43,49.45,49.42,49.45,38244.0,42.9951,43.0125,42.9864,43.0125,38244.0
2021-02-24 12:30:00,49.45,49.48,49.44,49.48,96388.0,43.0125,43.0386,43.0038,43.0386,96388.0
2021-02-24 12:35:00,49.48,49.48,49.47,49.48,62776.0,43.0386,43.0386,43.0299,43.0386,62776.0
2021-02-24 12:40:00,49.47,49.48,49.46,49.46,41563.0,43.0299,43.0386,43.0212,43.0212,41563.0
2021-02-24 12:45:00,49.47,49.48,49.45,49.45,94161.0,43.0299,43.0386,43.0125,43.0125,94161.0
2021-02-24 12:50:00,49.46,49.48,49.45,49.45,91454.0,43.0212,43.0386,43.0125,43.0125,91454.0
2021-02-24 12:55:00,49.45,49.46,49.44,49.45,57388.0,43.0125,43.0212,43.0038,43.0125,57388.0
2021-02-24 13:00:00,49.44,49.45,49.41,49.41,137977.0,43.0038,43.0125,42.9777,42.9777,137977.0
2021-02-24 13:05:00,49.41,49.45,49.4,49.44,89994.0,42.9777,43.0125,42.969,43.0038,89994.0
2021-02-24 13:10:00,49.44,49.48,49.44,49.48,39913.0,43.0038,43.0386,43.0038,43.0386,39913.0
2021-02-24 13:15:00,49.48,49.49,49.45,49.47,68120.0,43.0386,43.0473,43.0125,43.0299,68120.0
2021-02-24 13:20:00,49.47,49.5,49.46,49.5,45283.0,43.0299,43.056,43.0212,43.056,45283.0
2021-02-24 13:25:00,49.5,49.52,49.5,49.52,48290.0,43.056,43.0734,43.056,43.0734,48290.0
2021-02-24 13:30:00,49.52,49.54,49.51,49.54,24655.0,43.0734,43.0908,43.0647,43.0908,24655.0
2021-02-24 13:35:00,49.55,49.57,49.54,49.55,24624.0,43.0995,43.1169,43.0908,43.0995,24624.0
2021-02-24 13:40:00,49.55,49.56,49.53,49.55,206291.0,43.0995,43.1082,43.0821,43.0995,206291.0
2021-02-24 13:45:00,49.55,49.56,49.53,49.53,83969.0,43.0995,43.1082,43.0821,43.0821,83969.0
2021-02-24 13:50:00,49.53,49.55,49.53,49.54,74113.0,43.0821,43.0995,43.0821,43.0908,74113.0
2021-02-24 13:55:00,49.54,49.55,49.53,49.55,60562.0,43.0908,43.0995,43.0821,43.0995,60562.0
2021-02-24 14:00:00,49.55,49.56,49.53,49.54,47149.0,43.0995,43.1082,43.0821,43.0908,47149.0
2021-02-24 14:05:00,49.54,49.54,49.51,49.53,29874.0,43.0908,43.0908,43.0647,43.0821,29874.0
2021-02-24 14:10:00,49.53,49.54,49.51,49.52,62534.0,43.0821,43.0908,43.0647,43.0734,62534.0
2021-02-24 14:15:00,49.52,49.53,49.51,49.53,48496.0,43.0734,43.0821,43.0647,43.0821,48496.0
2021-02-24 14:20:00,49.52,49.54,49.51,49.53,76634.0,43.0734,43.0908,43.0647,43.0821,76634.0
2021-02-24 14:25:00,49.53,49.54,49.52,49.53,67551.0,43.0821,43.0908,43.0734,43.0821,67551.0
2021-02-24 14:30:00,49.54,49.55,49.52,49.54,186403.0,43.0908,43.0995,43.0734,43.0908,186403.0
2021-02-24 14:35:00,49.54,49.55,49.53,49.55,31774.0,43.0908,43.0995,43.0821,43.0995,31774.0
2021-02-24 14:40:00,49.54,49.55,49.53,49.55,91457.0,43.0908,43.0995,43.0821,43.0995,91457.0
2021-02-24 14:45:00,49.55,49.55,49.51,49.52,67406.0,43.0995,43.0995,43.0647,43.0734,67406.0
2021-02-24 14:50:00,49.52,49.53,49.51,49.52,66536.0,43.0734,43.0821,43.0647,43.0734,66536.0
2021-02-24 14:55:00,49.53,49.54,49.52,49.53,52359.0,43.0821,43.0908,43.0734,43.0821,52359.0
2021-02-24 15:00:00,49.53,49.55,49.52,49.53,40991.0,43.0821,43.0995,43.0734,43.0821,40991.0
2021-02-24 15:05:00,49.54,49.57,49.53,49.55,55361.0,43.0908,43.1169,43.0821,43.0995,55361.0
2021-02-24 15:10:00,49.55,49.56,49.55,49.56,27015.0,43.0995,43.1082,43.0995,43.1082,27015.0
2021-02-24 15:15:00,49.56,49.57,49.54,49.55,127270.0,43.1082,43.1169,43.0908,43.0995,127270.0
2021-02-24 15:20:00,49.55,49.57,49.54,49.57,64369.0,43.0995,43.1169,43.0908,43.1169,64369.0
2021-02-24 15:25:00,49.57,49.59,49.56,49.58,106442.0,43.1169,43.1343,43.1082,43.1256,106442.0
2021-02-24 15:30:00,49.59,49.6,49.58,49.6,51797.0,43.1343,43.143,43.1256,43.143,51797.0
2021-02-24 15:35:00,49.59,49.61,49.59,49.61,71657.0,43.1343,43.1517,43.1343,43.1517,71657.0
2021-02-24 15:40:00,49.6,49.61,49.57,49.57,345665.0,43.143,43.1517,43.1169,43.1169,345665.0
2021-02-24 15:45:00,49.58,49.6,49.57,49.59,221998.0,43.1256,43.143,43.1169,43.1343,221998.0
2021-02-24 15:50:00,49.59,49.6,49.57,49.58,357447.0,43.1343,43.143,43.1169,43.1256,357447.0
2021-02-24 15:55:00,49.58,49.58,49.54,49.54,413708.0,43.1256,43.1256,43.0908,43.0908,413708.0
2021-02-25 09:30:00,49.69,49.73,49.65,49.72,333387.0,43.2213,43.256,43.1865,43.2474,333387.0
2021-02-25 09:35:00,49.73,49.77,49.71,49.74,94626.0,43.256,43.2908,43.2387,43.2647,94626.0
2021-02-25 09:40:00,49.75,49.78,49.74,49.77,154631.0,43.2734,43.2995,43.2647,43.2908,154631.0
2021-02-25 09:45:00,49.77,49.78,49.73,49.75,392030.0,43.2908,43.2995,43.256,43.2734,392030.0
2021-02-25 09:50:00,49.75,49.78,49.71,49.74,111318.0,43.2734,43.2995,43.2387,43.2647,111318.0
2021-02-25 09:55:00,49.73,49.75,49.7,49.71,55981.0,43.256,43.2734,43.23,43.2387,55981.0
2021-02-25 10:00:00,49.72,49.72,49.65,49.66,198354.0,43.2474,43.2474,43.1865,43.1952,198354.0
2021-02-25 10:05:00,49.66,49.66,49.57,49.59,169316.0,43.1952,43.1952,43.1169,43.1343,169316.0
2021-02-25 10:10:00,49.6,49.63,49.58,49.63,322566.0,43.143,43.1691,43.1256,43.1691,322566.0
2021-02-25 10:15:00,49.62,49.69,49.6,49.68,92902.0,43.1604,43.2213,43.143,43.2126,92902.0
2021-02-25 10:20:00,49.68,49.74,49.68,49.71,36106.0,43.2126,43.2647,43.2126,43.2387,36106.0
2021-02-25 10:25:00,49.71,49.71,49.61,49.64,66591.0,43.2387,43.2387,43.1517,43.1778,66591.0
2021-02-25 10:30:00,49.63,49.63,49.55,49.57,94602.0,43.1691,43.1691,43.0995,43.1169,94602.0
2021-02-25 10:35:00,49.57,49.57,49.47,49.5,78562.0,43.1169,43.1169,43.0299,43.056,78562.0
2021-02-25 10:40:00,49.49,49.55,49.46,49.55,67969.0,43.0473,43.0995,43.0212,43.0995,67969.0
2021-02-25 10:45:00,49.53,49.54,49.47,49.48,239127.0,43.0821,43.0908,43.0299,43.0386,239127.0
2021-02-25 10:50:00,49.47,49.52,49.42,49.51,103625.0,43.0299,43.0734,42.9864,43.0647,103625.0
2021-02-25 10:55:00,49.51,49.56,49.51,49.53,69617.0,43.0647,43.1082,43.0647,43.0821,69617.0
2021-02-25 11:00:00,49.53,49.55,49.5,49.52,69193.0,43.0821,43.0995,43.056,43.0734,69193.0
2021-02-25 11:05:00,49.52,49.57,49.48,49.57,81227.0,43.0734,43.1169,43.0386,43.1169,81227.0
2021-02-25 11:10:00,49.56,49.57,49.52,49.53,65058.0,43.1082,43.1169,43.0734,43.0821,65058.0
2021-02-25 11:15:00,49.54,49.57,49.49,49.55,35359.0,43.0908,43.1169,43.0473,43.0995,35359.0
2021-02-25 11:20:00,49.55,49.57,49.46,49.49,70015.0,43.0995,43.1169,43.0212,43.0473,70015.0
2021-02-25 11:25:00,49.5,49.53,49.47,49.49,52042.0,43.056,43.0821,43.0299,43.0473,52042.0
2021-02-25 11:30:00,49.48,49.49,49.41,49.43,70885.0,43.0386,43.0473,42.9777,42.9951,70885.0
2021-02-25 11:35:00,49.42,49.43,49.35,49.37,139016.0,42.9864,42.9951,42.9255,42.9429,139016.0
2021-02-25 11:40:00,49.37,49.38,49.3,49.32,113495.0,42.9429,42.9516,42.882,42.8994,113495.0
2021-02-25 11:45:00,49.32,49.32,49.24,49.24,92120.0,42.8994,42.8994,42.8298,42.8298,92120.0
2021-02-25 11:50:00,49.25,49.33,49.21,49.32,183644.0,42.8385,42.9081,42.8037,42.8994,183644.0
2021-02-25 11:55:00,49.32,49.33,49.24,49.28,166665.0,42.8994,42.9081,42.8298,42.8646,166665.0
2021-02-25 12:00:00,49.27,49.27,49.21,49.27,99501.0,42.8559,42.8559,42.8037,42.8559,99501.0
2021-02-25 12:05:00,49.27,49.3,49.23,49.29,62633.0,42.8559,42.882,42.8211,42.8733,62633.0
2021-02-25 12:10:00,49.28,49.33,49.22,49.32,106042.0,42.8646,42.9081,42.8124,42.8994,106042.0
2021-02-25 12:15:00,49.31,49.34,49.28,49.28,186874.0,42.8907,42.9168,42.8646,42.8646,186874.0
2021-02-25 12:20:00,49.29,49.3,49.22,49.27,89980.0,42.8733,42.882,42.8124,42.8559,89980.0
2021-02-25 12:25:00,49.27,49.28,49.18,49.2,80347.0,42.8559,42.8646,42.7776,42.795,80347.0
2021-02-25 12:30:00,49.2,49.21,49.12,49.14,53896.0,42.795,42.8037,42.7255,42.7429,53896.0
2021-02-25 12:35:00,49.15,49.18,49.1,49.17,56891.0,42.7516,42.7776,42.7081,42.769,56891.0
2021-02-25 12:40:00,49.18,49.18,49.12,49.15,59311.0,42.7776,42.7776,42.7255,42.7516,59311.0
2021-02-25 12:45:00,49.16,49.19,49.11,49.14,39332.0,42.7603,42.7863,42.7168,42.7429,39332.0
2021-02-25 12:50:00,49.13,49.14,49.02,49.04,61634.0,42.7342,42.7429,42.6385,42.6559,61634.0
2021-02-25 12:55:00,49.03,49.06,48.96,48.98,167225.0,42.6472,42.6733,42.5863,42.6037,167225.0
2021-02-25 13:00:00,48.97,49.03,48.85,48.9,292296.0,42.595,42.6472,42.4906,42.5341,292296.0
2021-02-25 13:05:00,48.91,48.96,48.85,48.95,315509.0,42.5428,42.5863,42.4906,42.5776,315509.0
2021-02-25 13:10:00,48.95,49.02,48.9,49.02,136113.0,42.5776,42.6385,42.5341,42.6385,136113.0
2021-02-25 13:15:00,49.02,49.05,48.96,49.03,128400.0,42.6385,42.6646,42.5863,42.6472,128400.0
2021-02-25 13:20:00,49.03,49.07,49.02,49.07,151815.0,42.6472,42.682,42.6385,42.682,151815.0
2021-02-25 13:25:00,49.07,49.08,49.02,49.05,309005.0,42.682,42.6907,42.6385,42.6646,309005.0
2021-02-25 13:30:00,49.05,49.06,48.95,48.96,117893.0,42.6646,42.6733,42.5776,42.5863,117893.0
2021-02-25 13:35:00,48.96,48.98,48.89,48.97,88715.0,42.5863,42.6037,42.5254,42.595,88715.0
2021-02-25 13:40:00,48.98,49.03,48.94,49.02,70560.0,42.6037,42.6472,42.5689,42.6385,70560.0
2021-02-25 13:45:00,49.01,49.02,48.97,49.01,96288.0,42.6298,42.6385,42.595,42.6298,96288.0
2021-02-25 13:50:00,49.01,49.01,48.94,48.95,60473.0,42.6298,42.6298,42.5689,42.5776,60473.0
2021-02-25 13:55:00,48.95,48.99,48.92,48.98,54969.0,42.5776,42.6124,42.5515,42.6037,54969.0
2021-02-25 14:00:00,48.97,49.03,48.92,49.02,80281.0,42.595,42.6472,42.5515,42.6385,80281.0
2021-02-25 14:05:00,49.02,49.08,49.01,49.08,65239.0,42.6385,42.6907,42.6298,42.6907,65239.0
2021-02-25 14:10:00,49.08,49.12,49.07,49.09,81759.0,42.6907,42.7255,42.682,42.6994,81759.0
2021-02-25 14:15:00,49.1,49.14,49.09,49.14,75650.0,42.7081,42.7429,42.6994,42.7429,75650.0
2021-02-25 14:20:00,49.14,49.18,49.13,49.16,38030.0,42.7429,42.7776,42.7342,42.7603,38030.0
2021-02-25 14:25:00,49.17,49.17,49.14,49.16,63078.0,42.769,42.769,42.7429,42.7603,63078.0
2021-02-25 14:30:00,49.15,49.15,49.1,49.11,73409.0,42.7516,42.7516,42.7081,42.7168,73409.0
2021-02-25 14:35:00,49.11,49.11,49.04,49.05,121510.0,42.7168,42.7168,42.6559,42.6646,121510.0
2021-02-25 14:40:00,49.04,49.07,49.04,49.05,63113.0,42.6559,42.682,42.6559,42.6646,63113.0
2021-02-25 14:45:00,49.05,49.06,49.0,49.02,180754.0,42.6646,42.6733,42.6211,42.6385,180754.0
2021-02-25 14:50:00,49.02,49.05,48.97,48.98,53744.0,42.6385,42.6646,42.595,42.6037,53744.0
2021-02-25 14:55:00,48.98,49.01,48.95,48.96,108962.0,42.6037,42.6298,42.5776,42.5863,108962.0
2021-02-25 15:00:00,48.95,49.0,48.93,48.95,123895.0,42.5776,42.6211,42.5602,42.5776,123895.0
2021-02-25 15:05:00,48.94,48.95,48.85,48.86,233990.0,42.5689,42.5776,42.4906,42.4993,233990.0
2021-02-25 15:10:00,48.86,48.91,48.84,48.85,231614.0,42.4993,42.5428,42.4819,42.4906,231614.0
2021-02-25 15:15:00,48.84,48.85,48.8,48.81,143000.0,42.4819,42.4906,42.4471,42.4558,143000.0
2021-02-25 15:20:00,48.82,48.85,48.72,48.74,231152.0,42.4645,42.4906,42.3775,42.3949,231152.0
2021-02-25 15:25:00,48.73,48.8,48.73,48.74,222601.0,42.3862,42.4471,42.3862,42.3949,222601.0
2021-02-25 15:30:00,48.72,48.78,48.68,48.69,148115.0,42.3775,42.4297,42.3427,42.3514,148115.0
2021-02-25 15:35:00,48.69,48.7,48.62,48.67,171727.0,42.3514,42.3601,42.2906,42.334,171727.0
2021-02-25 15:40:00,48.67,48.74,48.61,48.74,148339.0,42.334,42.3949,42.2819,42.3949,148339.0
2021-02-25 15:45:00,48.73,48.87,48.73,48.84,196154.0,42.3862,42.508,42.3862,42.4819,196154.0
2021-02-25 15:50:00,48.84,48.85,48.74,48.8,237734.0,42.4819,42.4906,42.3949,42.4471,237734.0
2021-02-25 15:55:00,48.79,48.8,48.7,48.71,790169.0,42.4384,42.4471,42.3601,42.3688,790169.0
2021-02-26 09:30:00,48.6,48.6,48.43,48.45,488495.0,42.2732,42.2732,42.1253,42.1427,488495.0
2021-02-26 09:35:00,48.44,48.48,48.41,48.46,247348.0,42.134,42.1688,42.1079,42.1514,247348.0
2021-02-26 09:40:00,48.46,48.5,48.4,48.43,153338.0,42.1514,42.1862,42.0992,42.1253,153338.0
2021-02-26 09:45:00,48.43,48.5,48.36,48.43,331299.0,42.1253,42.1862,42.0644,42.1253,331299.0
2021-02-26 09:50:00,48.43,48.43,48.32,48.36,276393.0,42.1253,42.1253,42.0296,42.0644,276393.0
2021-02-26 09:55:00,48.36,48.36,48.27,48.28,156099.0,42.0644,42.0644,41.9861,41.9948,156099.0
2021-02-26 10:00:00,48.28,48.29,48.2,48.28,245629.0,41.9948,42.0035,41.9252,41.9948,245629.0
2021-02-26 10:05:00,48.27,48.3,48.14,48.15,145306.0,41.9861,42.0122,41.873,41.8817,145306.0
2021-02-26 10:10:00,48.15,48.21,48.13,48.17,144157.0,41.8817,41.9339,41.8643,41.8991,144157.0
2021-02-26 10:15:00,48.17,48.2,48.11,48.15,195615.0,41.8991,41.9252,41.8469,41.8817,195615.0
2021-02-26 10:20:00,48.17,48.17,48.08,48.11,296522.0,41.8991,41.8991,41.8208,41.8469,296522.0
2021-02-26 10:25:00,48.11,48.18,47.96,47.98,540241.0,41.8469,41.9078,41.7165,41.7339,540241.0
2021-02-26 10:30:00,47.98,48.09,47.97,48.03,167241.0,41.7339,41.8295,41.7252,41.7774,167241.0
2021-02-26 10:35:00,48.04,48.25,48.02,48.22,218049.0,41.7861,41.9687,41.7687,41.9426,218049.0
2021-02-26 10:40:00,48.22,48.27,48.17,48.25,204317.0,41.9426,41.9861,41.8991,41.9687,204317.0
2021-02-26 10:45:00,48.27,48.31,48.22,48.28,141555.0,41.9861,42.0209,41.9426,41.9948,141555.0
2021-02-26 10:50:00,48.27,48.32,48.22,48.25,243506.0,41.9861,42.0296,41.9426,41.9687,243506.0
2021-02-26 10:55:00,48.25,48.29,48.22,48.23,281740.0,41.9687,42.0035,41.9426,41.9513,281740.0
2021-02-26 11:00:00,48.24,48.33,48.2,48.31,462738.0,41.96,42.0383,41.9252,42.0209,462738.0
2021-02-26 11:05:00,48.3,48.35,48.27,48.28,151348.0,42.0122,42.0557,41.9861,41.9948,151348.0
2021-02-26 11:10:00,48.29,48.31,48.19,48.24,76718.0,42.0035,42.0209,41.9165,41.96,76718.0
2021-02-26 11:15:00,48.24,48.27,48.15,48.17,173456.0,41.96,41.9861,41.8817,41.8991,173456.0
2021-02-26 11:20:00,48.18,48.19,48.06,48.1,146266.0,41.9078,41.9165,41.8035,41.8382,146266.0
2021-02-26 11:25:00,48.11,48.14,48.03,48.05,116407.0,41.8469,41.873,41.7774,41.7948,116407.0
2021-02-26 11:30:00,48.04,48.15,48.03,48.13,173891.0,41.7861,41.8817,41.7774,41.8643,173891.0
2021-02-26 11:35:00,48.12,48.3,48.12,48.28,157740.0,41.8556,42.0122,41.8556,41.9948,157740.0
2021-02-26 11:40:00,48.28,48.3,48.22,48.23,73240.0,41.9948,42.0122,41.9426,41.9513,73240.0
2021-02-26 11:45:00,48.24,48.25,48.18,48.25,66180.0,41.96,41.9687,41.9078,41.9687,66180.0
2021-02-26 11:50:00,48.25,48.25,48.17,48.2,137787.0,41.9687,41.9687,41.8991,41.9252,137787.0
2021-02-26 11:55:00,48.2,48.22,48.17,48.21,180466.0,41.9252,41.9426,41.8991,41.9339,180466.0
2021-02-26 12:00:00,48.22,48.26,48.21,48.23,265192.0,41.9426,41.9774,41.9339,41.9513,265192.0
2021-02-26 12:05:00,48.23,48.28,48.17,48.28,182712.0,41.9513,41.9948,41.8991,41.9948,182712.0
2021-02-26 12:10:00,48.28,48.34,48.27,48.32,148308.0,41.9948,42.047,41.9861,42.0296,148308.0
2021-02-26 12:15:00,48.32,48.35,48.3,48.34,125347.0,42.0296,42.0557,42.0122,42.047,125347.0
2021-02-26 12:20:00,48.35,48.35,48.3,48.31,60029.0,42.0557,42.0557,42.0122,42.0209,60029.0
2021-02-26 12:25:00,48.32,48.32,48.25,48.27,96153.0,42.0296,42.0296,41.9687,41.9861,96153.0
2021-02-26 12:30:00,48.27,48.31,48.27,48.29,104419.0,41.9861,42.0209,41.9861,42.0035,104419.0
2021-02-26 12:35:00,48.29,48.31,48.25,48.26,141307.0,42.0035,42.0209,41.9687,41.9774,141307.0
2021-02-26 12:40:00,48.26,48.28,48.23,48.26,79151.0,41.9774,41.9948,41.9513,41.9774,79151.0
2021-02-26 12:45:00,48.26,48.28,48.23,48.24,109990.0,41.9774,41.9948,41.9513,41.96,109990.0
2021-02-26 12:50:00,48.25,48.3,48.21,48.27,66185.0,41.9687,42.0122,41.9339,41.9861,66185.0
2021-02-26 12:55:00,48.26,48.27,48.19,48.21,181477.0,41.9774,41.9861,41.9165,41.9339,181477.0
2021-02-26 13:00:00,48.21,48.21,48.13,48.17,128369.0,41.9339,41.9339,41.8643,41.8991,128369.0
2021-02-26 13:05:00,48.16,48.24,48.14,48.23,59739.0,41.8904,41.96,41.873,41.9513,59739.0
2021-02-26 13:10:00,48.23,48.24,48.19,48.22,74960.0,41.9513,41.96,41.9165,41.9426,74960.0
2021-02-26 13:15:00,48.23,48.27,48.2,48.26,99115.0,41.9513,41.9861,41.9252,41.9774,99115.0
2021-02-26 13:20:00,48.26,48.33,48.25,48.3,70713.0,41.9774,42.0383,41.9687,42.0122,70713.0
2021-02-26 13:25:00,48.3,48.33,48.3,48.32,90884.0,42.0122,42.0383,42.0122,42.0296,90884.0
2021-02-26 13:30:00,48.32,48.33,48.24,48.26,82380.0,42.0296,42.0383,41.96,41.9774,82380.0
2021-02-26 13:35:00,48.26,48.27,48.21,48.23,246817.0,41.9774,41.9861,41.9339,41.9513,246817.0
2021-02-26 13:40:00,48.22,48.26,48.2,48.25,75184.0,41.9426,41.9774,41.9252,41.9687,75184.0
2021-02-26 13:45:00,48.24,48.29,48.15,48.19,147435.0,41.96,42.0035,41.8817,41.9165,147435.0
2021-02-26 13:50:00,48.19,48.19,48.15,48.17,63919.0,41.9165,41.9165,41.8817,41.8991,63919.0
2021-02-26 13:55:00,48.17,48.23,48.16,48.18,98236.0,41.8991,41.9513,41.8904,41.9078,98236.0
2021-02-26 14:00:00,48.17,48.22,48.15,48.16,145270.0,41.8991,41.9426,41.8817,41.8904,145270.0
2021-02-26 14:05:00,48.16,48.18,48.13,48.15,160787.0,41.8904,41.9078,41.8643,41.8817,160787.0
2021-02-26 14:10:00,48.15,48.16,48.12,48.15,152231.0,41.8817,41.8904,41.8556,41.8817,152231.0
2021-02-26 14:15:00,48.15,48.17,48.07,48.08,120923.0,41.8817,41.8991,41.8122,41.8208,120923.0
2021-02-26 14:20:00,48.08,48.13,48.07,48.1,344724.0,41.8208,41.8643,41.8122,41.8382,344724.0
2021-02-26 14:25:00,48.1,48.14,48.09,48.13,94271.0,41.8382,41.873,41.8295,41.8643,94271.0
2021-02-26 14:30:00,48.12,48.18,48.1,48.17,205927.0,41.8556,41.9078,41.8382,41.8991,205927.0
2021-02-26 14:35:00,48.18,48.19,48.16,48.17,288079.0,41.9078,41.9165,41.8904,41.8991,288079.0
2021-02-26 14:40:00,48.16,48.19,48.12,48.15,184724.0,41.8904,41.9165,41.8556,41.8817,184724.0
2021-02-26 14:45:00,48.15,48.21,48.15,48.2,88886.0,41.8817,41.9339,41.8817,41.9252,88886.0
2021-02-26 14:50:00,48.19,48.21,48.17,48.19,163958.0,41.9165,41.9339,41.8991,41.9165,163958.0
2021-02-26 14:55:00,48.18,48.21,48.16,48.17,181585.0,41.9078,41.9339,41.8904,41.8991,181585.0
2021-02-26 15:00:00,48.18,48.23,48.18,48.22,180526.0,41.9078,41.9513,41.9078,41.9426,180526.0
2021-02-26 15:05:00,48.22,48.26,48.2,48.26,151144.0,41.9426,41.9774,41.9252,41.9774,151144.0
2021-02-26 15:10:00,48.25,48.26,48.22,48.24,106131.0,41.9687,41.9774,41.9426,41.96,106131.0
2021-02-26 15:15:00,48.23,48.27,48.23,48.24,148840.0,41.9513,41.9861,41.9513,41.96,148840.0
2021-02-26 15:20:00,48.25,48.25,48.19,48.2,103214.0,41.9687,41.9687,41.9165,41.9252,103214.0
2021-02-26 15:25:00,48.2,48.2,48.12,48.13,307137.0,41.9252,41.9252,41.8556,41.8643,307137.0
2021-02-26 15:30:00,48.13,48.15,48.12,48.14,160347.0,41.8643,41.8817,41.8556,41.873,160347.0
2021-02-26 15:35:00,48.14,48.17,48.12,48.17,192109.0,41.873,41.8991,41.8556,41.8991,192109.0
2021-02-26 15:40:00,48.16,48.23,48.14,48.2,236921.0,41.8904,41.9513,41.873,41.9252,236921.0
2021-02-26 15:45:00,48.2,48.3,48.2,48.28,289438.0,41.9252,42.0122,41.9252,41.9948,289438.0
2021-02-26 15:50:00,48.27,48.28,48.13,48.14,357030.0,41.9861,41.9948,41.8643,41.873,357030.0
2021-02-26 15:55:00,48.13,48.16,48.02,48.02,1152083.0,41.8643,41.8904,41.7687,41.7687,1152083.0
2021-03-01 09:30:00,48.63,48.66,48.61,48.65,501754.0,42.2992,42.3253,42.2819,42.3166,501754.0
2021-03-01 09:35:00,48.65,48.68,48.62,48.65,108192.0,42.3166,42.3427,42.2906,42.3166,108192.0
2021-03-01 09:40:00,48.65,48.68,48.63,48.67,202271.0,42.3166,42.3427,42.2992,42.334,202271.0
2021-03-01 09:45:00,48.68,48.7,48.64,48.64,287028.0,42.3427,42.3601,42.3079,42.3079,287028.0
2021-03-01 09:50:00,48.65,48.67,48.61,48.64,148713.0,42.3166,42.334,42.2819,42.3079,148713.0
2021-03-01 09:55:00,48.64,48.66,48.64,48.65,66911.0,42.3079,42.3253,42.3079,42.3166,66911.0
2021-03-01 10:00:00,48.65,48.7,48.63,48.67,229625.0,42.3166,42.3601,42.2992,42.334,229625.0
2021-03-01 10:05:00,48.67,48.7,48.65,48.69,216209.0,42.334,42.3601,42.3166,42.3514,216209.0
2021-03-01 10:10:00,48.7,48.72,48.68,48.71,361015.0,42.3601,42.3775,42.3427,42.3688,361015.0
2021-03-01 10:15:00,48.72,48.81,48.71,48.81,142323.0,42.3775,42.4558,42.3688,42.4558,142323.0
2021-03-01 10:20:00,48.81,48.86,48.8,48.83,151177.0,42.4558,42.4993,42.4471,42.4732,151177.0
2021-03-01 10:25:00,48.82,48.82,48.75,48.77,99748.0,42.4645,42.4645,42.4036,42.421,99748.0
2021-03-01 10:30:00,48.78,48.79,48.75,48.78,61749.0,42.4297,42.4384,42.4036,42.4297,61749.0
2021-03-01 10:35:00,48.79,48.84,48.78,48.82,108935.0,42.4384,42.4819,42.4297,42.4645,108935.0
2021-03-01 10:40:00,48.83,48.84,48.81,48.84,115808.0,42.4732,42.4819,42.4558,42.4819,115808.0
2021-03-01 10:45:00,48.84,48.88,48.83,48.88,277522.0,42.4819,42.5167,42.4732,42.5167,277522.0
2021-03-01 10:50:00,48.87,48.89,48.86,48.87,134062.0,42.508,42.5254,42.4993,42.508,134062.0
2021-03-01 10:55:00,48.87,48.93,48.86,48.92,63329.0,42.508,42.5602,42.4993,42.5515,63329.0
2021-03-01 11:00:00,48.92,48.92,48.88,48.9,361111.0,42.5515,42.5515,42.5167,42.5341,361111.0
2021-03-01 11:05:00,48.89,48.93,48.87,48.93,83725.0,42.5254,42.5602,42.508,42.5602,83725.0
2021-03-01 11:10:00,48.92,48.95,48.91,48.94,90797.0,42.5515,42.5776,42.5428,42.5689,90797.0
2021-03-01 11:15:00,48.95,48.97,48.92,48.97,102733.0,42.5776,42.595,42.5515,42.595,102733.0
2021-03-01 11:20:00,48.96,48.97,48.94,48.96,138682.0,42.5863,42.595,42.5689,42.5863,138682.0
2021-03-01 11:25:00,48.96,48.96,48.88,48.9,251166.0,42.5863,42.5863,42.5167,42.5341,251166.0
2021-03-01 11:30:00,48.9,48.92,48.87,48.9,184406.0,42.5341,42.5515,42.508,42.5341,184406.0
2021-03-01 11:35:00,48.91,48.93,48.9,48.9,110917.0,42.5428,42.5602,42.5341,42.5341,110917.0
2021-03-01 11:40:00,48.91,48.94,48.91,48.94,94217.0,42.5428,42.5689,42.5428,42.5689,94217.0
2021-03-01 11:45:00,48.93,48.94,48.9,48.92,60103.0,42.5602,42.5689,42.5341,42.5515,60103.0
2021-03-01 11:50:00,48.93,48.93,48.91,48.93,94267.0,42.5602,42.5602,42.5428,42.5602,94267.0
2021-03-01 11:55:00,48.93,48.94,48.92,48.93,16943.0,42.5602,42.5689,42.5515,42.5602,16943.0
2021-03-01 12:00:00,48.93,48.96,48.92,48.95,23528.0,42.5602,42.5863,42.5515,42.5776,23528.0
2021-03-01 12:05:00,48.95,48.97,48.94,48.95,59272.0,42.5776,42.595,42.5689,42.5776,59272.0
2021-03-01 12:10:00,48.95,48.96,48.94,48.94,38737.0,42.5776,42.5863,42.5689,42.5689,38737.0
2021-03-01 12:15:00,48.93,48.94,48.89,48.89,83278.0,42.5602,42.5689,42.5254,42.5254,83278.0
2021-03-01 12:20:00,48.9,48.92,48.89,48.92,36193.0,42.5341,42.5515,42.5254,42.5515,36193.0
2021-03-01 12:25:00,48.92,48.92,48.9,48.91,42962.0,42.5515,42.5515,42.5341,42.5428,42962.0
2021-03-01 12:30:00,48.91,48.93,48.9,48.93,47823.0,42.5428,42.5602,42.5341,42.5602,47823.0
2021-03-01 12:35:00,48.93,48.93,48.9,48.91,31541.0,42.5602,42.5602,42.5341,42.5428,31541.0
2021-03-01 12:40:00,48.9,48.91,48.88,48.9,41695.0,42.5341,42.5428,42.5167,42.5341,41695.0
2021-03-01 12:45:00,48.89,48.91,48.88,48.91,101902.0,42.5254,42.5428,42.5167,42.5428,101902.0
2021-03-01 12:50:00,48.9,48.91,48.87,48.88,52742.0,42.5341,42.5428,42.508,42.5167,52742.0
2021-03-01 12:55:00,48.88,48.88,48.82,48.82,212244.0,42.5167,42.5167,42.4645,42.4645,212244.0
2021-03-01 13:00:00,48.83,48.84,48.8,48.82,39591.0,42.4732,42.4819,42.4471,42.4645,39591.0
2021-03-01 13:05:00,48.82,48.84,48.81,48.82,46416.0,42.4645,42.4819,42.4558,42.4645,46416.0
2021-03-01 13:10:00,48.81,48.82,48.78,48.78,39219.0,42.4558,42.4645,42.4297,42.4297,39219.0
2021-03-01 13:15:00,48.77,48.8,48.77,48.79,68181.0,42.421,42.4471,42.421,42.4384,68181.0
2021-03-01 13:20:00,48.79,48.81,48.78,48.8,146833.0,42.4384,42.4558,42.4297,42.4471,146833.0
2021-03-01 13:25:00,48.8,48.82,48.8,48.82,62004.0,42.4471,42.4645,42.4471,42.4645,62004.0
2021-03-01 13:30:00,48.82,48.85,48.82,48.85,42269.0,42.4645,42.4906,42.4645,42.4906,42269.0
2021-03-01 13:35:00,48.85,48.88,48.85,48.88,23769.0,42.4906,42.5167,42.4906,42.5167,23769.0
2021-03-01 13:40:00,48.88,48.9,48.87,48.89,43905.0,42.5167,42.5341,42.508,42.5254,43905.0
2021-03-01 13:45:00,48.88,48.89,48.85,48.89,43027.0,42.5167,42.5254,42.4906,42.5254,43027.0
2021-03-01 13:50:00,48.89,48.9,48.87,48.88,57407.0,42.5254,42.5341,42.508,42.5167,57407.0
2021-03-01 13:55:00,48.88,48.89,48.87,48.89,19218.0,42.5167,42.5254,42.508,42.5254,19218.0
2021-03-01 14:00:00,48.89,48.91,48.88,48.9,53587.0,42.5254,42.5428,42.5167,42.5341,53587.0
2021-03-01 14:05:00,48.9,48.93,48.89,48.89,250395.0,42.5341,42.5602,42.5254,42.5254,250395.0
2021-03-01 14:10:00,48.91,48.93,48.9,48.92,99174.0,42.5428,42.5602,42.5341,42.5515,99174.0
2021-03-01 14:15:00,48.93,48.94,48.92,48.93,262007.0,42.5602,42.5689,42.5515,42.5602,262007.0
2021-03-01 14:20:00,48.93,48.94,48.92,48.94,102837.0,42.5602,42.5689,42.5515,42.5689,102837.0
2021-03-01 14:25:00,48.93,48.95,48.93,48.94,79683.0,42.5602,42.5776,42.5602,42.5689,79683.0
2021-03-01 14:30:00,48.95,48.95,48.92,48.93,61426.0,42.5776,42.5776,42.5515,42.5602,61426.0
2021-03-01 14:35:00,48.93,48.95,48.93,48.94,67333.0,42.5602,42.5776,42.5602,42.5689,67333.0
2021-03-01 14:40:00,48.94,48.97,48.93,48.97,72012.0,42.5689,42.595,42.5602,42.595,72012.0
2021-03-01 14:45:00,48.97,48.97,48.95,48.97,41208.0,42.595,42.595,42.5776,42.595,41208.0
2021-03-01 14:50:00,48.97,49.01,48.96,49.0,54869.0,42.595,42.6298,42.5863,42.6211,54869.0
2021-03-01 14:55:00,49.0,49.01,48.97,48.97,43025.0,42.6211,42.6298,42.595,42.595,43025.0
2021-03-01 15:00:00,48.97,48.99,48.97,48.98,57972.0,42.595,42.6124,42.595,42.6037,57972.0
2021-03-01 15:05:00,48.97,48.98,48.96,48.97,101603.0,42.595,42.6037,42.5863,42.595,101603.0
2021-03-01 15:10:00,48.97,48.97,48.96,48.97,50047.0,42.595,42.595,42.5863,42.595,50047.0
2021-03-01 15:15:00,48.96,48.97,48.94,48.95,86507.0,42.5863,42.595,42.5689,42.5776,86507.0
2021-03-01 15:20:00,48.96,48.97,48.95,48.95,67341.0,42.5863,42.595,42.5776,42.5776,67341.0
2021-03-01 15:25:00,48.95,48.96,48.94,48.95,58644.0,42.5776,42.5863,42.5689,42.5776,58644.0
2021-03-01 15:30:00,48.94,48.95,48.92,48.94,182967.0,42.5689,42.5776,42.5515,42.5689,182967.0
2021-03-01 15:35:00,48.94,48.95,48.91,48.91,163338.0,42.5689,42.5776,42.5428,42.5428,163338.0
2021-03-01 15:40:00,48.91,48.92,48.89,48.9,276698.0,42.5428,42.5515,42.5254,42.5341,276698.0
2021-03-01 15:45:00,48.9,48.95,48.89,48.92,220616.0,42.5341,42.5776,42.5254,42.5515,220616.0
2021-03-01 15:50:00,48.92,48.94,48.88,48.94,250857.0,42.5515,42.5689,42.5167,42.5689,250857.0
2021-03-01 15:55:00,48.94,48.96,48.89,48.95,669117.0,42.5689,42.5863,42.5254,42.5776,669117.0
2021-03-02 09:30:00,48.9,48.92,48.87,48.91,270143.0,42.5341,42.5515,42.508,42.5428,270143.0
2021-03-02 09:35:00,48.89,48.9,48.86,48.88,41984.0,42.5254,42.5341,42.4993,42.5167,41984.0
2021-03-02 09:40:00,48.89,48.9,48.81,48.84,155407.0,42.5254,42.5341,42.4558,42.4819,155407.0
2021-03-02 09:45:00,48.84,48.88,48.76,48.76,57788.0,42.4819,42.5167,42.4123,42.4123,57788.0
2021-03-02 09:50:00,48.76,48.85,48.75,48.84,91364.0,42.4123,42.4906,42.4036,42.4819,91364.0
2021-03-02 09:55:00,48.84,48.93,48.83,48.9,1134459.0,42.4819,42.5602,42.4732,42.5341,1134459.0
2021-03-02 10:00:00,48.89,48.92,48.88,48.89,198594.0,42.5254,42.5515,42.5167,42.5254,198594.0
2021-03-02 10:05:00,48.89,48.93,48.86,48.92,126352.0,42.5254,42.5602,42.4993,42.5515,126352.0
2021-03-02 10:10:00,48.92,48.94,48.83,48.87,245999.0,42.5515,42.5689,42.4732,42.508,245999.0
2021-03-02 10:15:00,48.86,48.91,48.86,48.89,128374.0,42.4993,42.5428,42.4993,42.5254,128374.0
2021-03-02 10:20:00,48.88,48.92,48.83,48.84,112945.0,42.5167,42.5515,42.4732,42.4819,112945.0
2021-03-02 10:25:00,48.84,48.85,48.75,48.75,216520.0,42.4819,42.4906,42.4036,42.4036,216520.0
2021-03-02 10:30:00,48.75,48.82,48.75,48.8,238654.0,42.4036,42.4645,42.4036,42.4471,238654.0
2021-03-02 10:35:00,48.8,48.82,48.74,48.74,134167.0,42.4471,42.4645,42.3949,42.3949,134167.0
2021-03-02 10:40:00,48.74,48.77,48.73,48.77,90148.0,42.3949,42.421,42.3862,42.421,90148.0
2021-03-02 10:45:00,48.76,48.82,48.72,48.81,110942.0,42.4123,42.4645,42.3775,42.4558,110942.0
2021-03-02 10:50:00,48.82,48.83,48.8,48.83,142238.0,42.4645,42.4732,42.4471,42.4732,142238.0
2021-03-02 10:55:00,48.83,48.87,48.82,48.84,67808.0,42.4732,42.508,42.4645,42.4819,67808.0
2021-03-02 11:00:00,48.84,48.87,48.77,48.87,86344.0,42.4819,42.508,42.421,42.508,86344.0
2021-03-02 11:05:00,48.86,48.88,48.85,48.86,64885.0,42.4993,42.5167,42.4906,42.4993,64885.0
2021-03-02 11:10:00,48.86,48.86,48.82,48.85,127230.0,42.4993,42.4993,42.4645,42.4906,127230.0
2021-03-02 11:15:00,48.85,48.86,48.8,48.84,92390.0,42.4906,42.4993,42.4471,42.4819,92390.0
2021-03-02 11:20:00,48.84,48.85,48.78,48.79,138969.0,42.4819,42.4906,42.4297,42.4384,138969.0
2021-03-02 11:25:00,48.79,48.85,48.78,48.85,117870.0,42.4384,42.4906,42.4297,42.4906,117870.0
2021-03-02 11:30:00,48.85,48.86,48.77,48.79,161190.0,42.4906,42.4993,42.421,42.4384,161190.0
2021-03-02 11:35:00,48.79,48.81,48.77,48.79,78725.0,42.4384,42.4558,42.421,42.4384,78725.0
2021-03-02 11:40:00,48.79,48.79,48.74,48.77,111849.0,42.4384,42.4384,42.3949,42.421,111849.0
2021-03-02 11:45:00,48.77,48.82,48.74,48.82,89267.0,42.421,42.4645,42.3949,42.4645,89267.0
2021-03-02 11:50:00,48.82,48.85,48.79,48.84,452990.0,42.4645,42.4906,42.4384,42.4819,452990.0
2021-03-02 11:55:00,48.84,48.86,48.84,48.85,193283.0,42.4819,42.4993,42.4819,42.4906,193283.0
2021-03-02 12:00:00,48.85,48.89,48.83,48.88,150594.0,42.4906,42.5254,42.4732,42.5167,150594.0
2021-03-02 12:05:00,48.88,48.9,48.87,48.89,226684.0,42.5167,42.5341,42.508,42.5254,226684.0
2021-03-02 12:10:00,48.89,48.91,48.88,48.89,217853.0,42.5254,42.5428,42.5167,42.5254,217853.0
2021-03-02 12:15:00,48.89,48.94,48.89,48.93,75994.0,42.5254,42.5689,42.5254,42.5602,75994.0
2021-03-02 12:20:00,48.93,48.94,48.91,48.92,59925.0,42.5602,42.5689,42.5428,42.5515,59925.0
2021-03-02 12:25:00,48.91,48.92,48.9,48.92,45616.0,42.5428,42.5515,42.5341,42.5515,45616.0
2021-03-02 12:30:00,48.91,48.93,48.91,48.93,51871.0,42.5428,42.5602,42.5428,42.5602,51871.0
2021-03-02 12:35:00,48.93,48.98,48.93,48.97,148260.0,42.5602,42.6037,42.5602,42.595,148260.0
2021-03-02 12:40:00,48.98,49.0,48.97,48.99,61923.0,42.6037,42.6211,42.595,42.6124,61923.0
2021-03-02 12:45:00,48.98,48.99,48.95,48.97,68377.0,42.6037,42.6124,42.5776,42.595,68377.0
2021-03-02 12:50:00,48.96,48.98,48.95,48.98,52981.0,42.5863,42.6037,42.5776,42.6037,52981.0
2021-03-02 12:55:00,48.97,48.98,48.94,48.96,73157.0,42.595,42.6037,42.5689,42.5863,73157.0
2021-03-02 13:00:00,48.96,49.0,48.95,49.0,216035.0,42.5863,42.6211,42.5776,42.6211,216035.0
2021-03-02 13:05:00,48.99,49.01,48.98,49.0,38871.0,42.6124,42.6298,42.6037,42.6211,38871.0
2021-03-02 13:10:00,49.0,49.02,48.99,49.02,37803.0,42.6211,42.6385,42.6124,42.6385,37803.0
2021-03-02 13:15:00,49.02,49.02,48.99,49.0,42641.0,42.6385,42.6385,42.6124,42.6211,42641.0
2021-03-02 13:20:00,49.0,49.01,48.97,49.01,57529.0,42.6211,42.6298,42.595,42.6298,57529.0
2021-03-02 13:25:00,49.0,49.01,48.98,49.0,44992.0,42.6211,42.6298,42.6037,42.6211,44992.0
2021-03-02 13:30:00,49.0,49.04,49.0,49.02,68202.0,42.6211,42.6559,42.6211,42.6385,68202.0
2021-03-02 13:35:00,49.01,49.05,49.01,49.05,69061.0,42.6298,42.6646,42.6298,42.6646,69061.0
2021-03-02 13:40:00,49.04,49.05,49.01,49.02,285704.0,42.6559,42.6646,42.6298,42.6385,285704.0
2021-03-02 13:45:00,49.02,49.04,49.01,49.04,47108.0,42.6385,42.6559,42.6298,42.6559,47108.0
2021-03-02 13:50:00,49.04,49.04,49.01,49.02,102847.0,42.6559,42.6559,42.6298,42.6385,102847.0
2021-03-02 13:55:00,49.01,49.03,49.0,49.01,77219.0,42.6298,42.6472,42.6211,42.6298,77219.0
2021-03-02 14:00:00,49.01,49.03,49.0,49.01,71139.0,42.6298,42.6472,42.6211,42.6298,71139.0
2021-03-02 14:05:00,49.01,49.01,48.96,48.97,153007.0,42.6298,42.6298,42.5863,42.595,153007.0
2021-03-02 14:10:00,48.96,48.97,48.92,48.93,94641.0,42.5863,42.595,42.5515,42.5602,94641.0
2021-03-02 14:15:00,48.93,48.94,48.91,48.92,36870.0,42.5602,42.5689,42.5428,42.5515,36870.0
2021-03-02 14:20:00,48.93,48.96,48.92,48.96,39440.0,42.5602,42.5863,42.5515,42.5863,39440.0
2021-03-02 14:25:00,48.96,48.96,48.92,48.93,74661.0,42.5863,42.5863,42.5515,42.5602,74661.0
2021-03-02 14:30:00,48.93,48.94,48.9,48.94,125013.0,42.5602,42.5689,42.5341,42.5689,125013.0
2021-03-02 14:35:00,48.94,48.95,48.92,48.95,51582.0,42.5689,42.5776,42.5515,42.5776,51582.0
2021-03-02 14:40:00,48.94,48.95,48.93,48.94,93299.0,42.5689,42.5776,42.5602,42.5689,93299.0
2021-03-02 14:45:00,48.94,48.96,48.93,48.96,40270.0,42.5689,42.5863,42.5602,42.5863,40270.0
2021-03-02 14:50:00,48.96,48.99,48.94,48.99,131693.0,42.5863,42.6124,42.5689,42.6124,131693.0
2021-03-02 14:55:00,48.99,49.02,48.98,48.98,104128.0,42.6124,42.6385,42.6037,42.6037,104128.0
2021-03-02 15:00:00,48.98,49.04,48.98,49.03,84810.0,42.6037,42.6559,42.6037,42.6472,84810.0
2021-03-02 15:05:00,49.03,49.04,49.02,49.04,56231.0,42.6472,42.6559,42.6385,42.6559,56231.0
2021-03-02 15:10:00,49.03,49.06,49.01,49.01,117281.0,42.6472,42.6733,42.6298,42.6298,117281.0
2021-03-02 15:15:00,49.01,49.02,48.95,48.96,97988.0,42.6298,42.6385,42.5776,42.5863,97988.0
2021-03-02 15:20:00,48.95,48.98,48.94,48.97,44303.0,42.5776,42.6037,42.5689,42.595,44303.0
2021-03-02 15:25:00,48.97,48.99,48.95,48.96,102288.0,42.595,42.6124,42.5776,42.5863,102288.0
2021-03-02 15:30:00,48.96,48.98,48.94,48.96,230303.0,42.5863,42.6037,42.5689,42.5863,230303.0
2021-03-02 15:35:00,48.96,48.96,48.92,48.94,77149.0,42.5863,42.5863,42.5515,42.5689,77149.0
2021-03-02 15:40:00,48.94,48.94,48.91,48.93,141599.0,42.5689,42.5689,42.5428,42.5602,141599.0
2021-03-02 15:45:00,48.93,48.95,48.91,48.93,152333.0,42.5602,42.5776,42.5428,42.5602,152333.0
2021-03-02 15:50:00,48.93,48.93,48.88,48.89,148148.0,42.5602,42.5602,42.5167,42.5254,148148.0
2021-03-02 15:55:00,48.89,48.91,48.87,48.91,583207.0,42.5254,42.5428,42.508,42.5428,583207.0
2021-03-03 09:30:00,48.8,48.91,48.79,48.87,307844.0,42.4471,42.5428,42.4384,42.508,307844.0
2021-03-03 09:35:00,48.86,48.88,48.78,48.79,113072.0,42.4993,42.5167,42.4297,42.4384,113072.0
2021-03-03 09:40:00,48.79,48.79,48.72,48.75,81074.0,42.4384,42.4384,42.3775,42.4036,81074.0
2021-03-03 09:45:00,48.75,48.8,48.7,48.77,1325816.0,42.4036,42.4471,42.3601,42.421,1325816.0
2021-03-03 09:50:00,48.77,48.82,48.76,48.77,73722.0,42.421,42.4645,42.4123,42.421,73722.0
2021-03-03 09:55:00,48.78,48.79,48.66,48.67,156390.0,42.4297,42.4384,42.3253,42.334,156390.0
2021-03-03 10:00:00,48.67,48.73,48.65,48.7,368413.0,42.334,42.3862,42.3166,42.3601,368413.0
2021-03-03 10:05:00,48.7,48.73,48.63,48.7,282858.0,42.3601,42.3862,42.2992,42.3601,282858.0
2021-03-03 10:10:00,48.7,48.71,48.59,48.6,333343.0,42.3601,42.3688,42.2645,42.2732,333343.0
2021-03-03 10:15:00,48.6,48.61,48.56,48.59,144894.0,42.2732,42.2819,42.2384,42.2645,144894.0
2021-03-03 10:20:00,48.59,48.69,48.56,48.68,218569.0,42.2645,42.3514,42.2384,42.3427,218569.0
2021-03-03 10:25:00,48.69,48.72,48.66,48.66,99323.0,42.3514,42.3775,42.3253,42.3253,99323.0
2021-03-03 10:30:00,48.65,48.74,48.61,48.72,225435.0,42.3166,42.3949,42.2819,42.3775,225435.0
2021-03-03 10:35:00,48.72,48.74,48.69,48.74,155535.0,42.3775,42.3949,42.3514,42.3949,155535.0
2021-03-03 10:40:00,48.74,48.74,48.67,48.68,117921.0,42.3949,42.3949,42.334,42.3427,117921.0
2021-03-03 10:45:00,48.68,48.78,48.66,48.76,139722.0,42.3427,42.4297,42.3253,42.4123,139722.0
2021-03-03 10:50:00,48.76,48.79,48.73,48.78,126078.0,42.4123,42.4384,42.3862,42.4297,126078.0
2021-03-03 10:55:00,48.78,48.87,48.77,48.84,262791.0,42.4297,42.508,42.421,42.4819,262791.0
2021-03-03 11:00:00,48.83,48.89,48.83,48.88,267742.0,42.4732,42.5254,42.4732,42.5167,267742.0
2021-03-03 11:05:00,48.88,48.94,48.88,48.9,139497.0,42.5167,42.5689,42.5167,42.5341,139497.0
2021-03-03 11:10:00,48.91,48.92,48.88,48.9,130873.0,42.5428,42.5515,42.5167,42.5341,130873.0
2021-03-03 11:15:00,48.9,48.92,48.83,48.92,114279.0,42.5341,42.5515,42.4732,42.5515,114279.0
2021-03-03 11:20:00,48.91,48.95,48.9,48.94,157993.0,42.5428,42.5776,42.5341,42.5689,157993.0
2021-03-03 11:25:00,48.95,48.98,48.94,48.98,57634.0,42.5776,42.6037,42.5689,42.6037,57634.0
2021-03-03 11:30:00,48.97,48.98,48.95,48.97,212223.0,42.595,42.6037,42.5776,42.595,212223.0
2021-03-03 11:35:00,48.98,48.99,48.94,48.95,114833.0,42.6037,42.6124,42.5689,42.5776,114833.0
2021-03-03 11:40:00,48.95,48.96,48.9,48.93,97262.0,42.5776,42.5863,42.5341,42.5602,97262.0
2021-03-03 11:45:00,48.92,48.95,48.91,48.93,49970.0,42.5515,42.5776,42.5428,42.5602,49970.0
2021-03-03 11:50:00,48.93,48.97,48.91,48.96,122897.0,42.5602,42.595,42.5428,42.5863,122897.0
2021-03-03 11:55:00,48.96,48.98,48.91,48.93,56012.0,42.5863,42.6037,42.5428,42.5602,56012.0
2021-03-03 12:00:00,48.92,48.93,48.89,48.91,80739.0,42.5515,42.5602,42.5254,42.5428,80739.0
2021-03-03 12:05:00,48.92,48.93,48.89,48.91,81931.0,42.5515,42.5602,42.5254,42.5428,81931.0
2021-03-03 12:10:00,48.91,48.92,48.88,48.91,38884.0,42.5428,42.5515,42.5167,42.5428,38884.0
2021-03-03 12:15:00,48.92,48.92,48.88,48.89,70816.0,42.5515,42.5515,42.5167,42.5254,70816.0
2021-03-03 12:20:00,48.88,48.89,48.86,48.88,83844.0,42.5167,42.5254,42.4993,42.5167,83844.0
2021-03-03 12:25:00,48.87,48.87,48.84,48.87,56011.0,42.508,42.508,42.4819,42.508,56011.0
2021-03-03 12:30:00,48.87,48.88,48.84,48.85,42368.0,42.508,42.5167,42.4819,42.4906,42368.0
2021-03-03 12:35:00,48.85,48.88,48.84,48.87,37388.0,42.4906,42.5167,42.4819,42.508,37388.0
2021-03-03 12:40:00,48.87,48.89,48.85,48.86,112586.0,42.508,42.5254,42.4906,42.4993,112586.0
2021-03-03 12:45:00,48.86,48.92,48.85,48.91,49187.0,42.4993,42.5515,42.4906,42.5428,49187.0
2021-03-03 12:50:00,48.9,48.92,48.87,48.88,49333.0,42.5341,42.5515,42.508,42.5167,49333.0
2021-03-03 12:55:00,48.87,48.88,48.84,48.85,68749.0,42.508,42.5167,42.4819,42.4906,68749.0
2021-03-03 13:00:00,48.84,48.86,48.84,48.85,37504.0,42.4819,42.4993,42.4819,42.4906,37504.0
2021-03-03 13:05:00,48.85,48.86,48.84,48.85,53322.0,42.4906,42.4993,42.4819,42.4906,53322.0
2021-03-03 13:10:00,48.85,48.88,48.83,48.86,56472.0,42.4906,42.5167,42.4732,42.4993,56472.0
2021-03-03 13:15:00,48.86,48.93,48.85,48.93,57916.0,42.4993,42.5602,42.4906,42.5602,57916.0
2021-03-03 13:20:00,48.94,48.95,48.93,48.94,61540.0,42.5689,42.5776,42.5602,42.5689,61540.0
2021-03-03 13:25:00,48.94,48.95,48.92,48.94,62015.0,42.5689,42.5776,42.5515,42.5689,62015.0
2021-03-03 13:30:00,48.93,48.94,48.88,48.9,59652.0,42.5602,42.5689,42.5167,42.5341,59652.0
2021-03-03 13:35:00,48.91,48.94,48.9,48.91,104166.0,42.5428,42.5689,42.5341,42.5428,104166.0
2021-03-03 13:40:00,48.91,48.92,48.88,48.88,48300.0,42.5428,42.5515,42.5167,42.5167,48300.0
2021-03-03 13:45:00,48.89,48.9,48.83,48.84,105473.0,42.5254,42.5341,42.4732,42.4819,105473.0
2021-03-03 13:50:00,48.84,48.87,48.83,48.84,120579.0,42.4819,42.508,42.4732,42.4819,120579.0
2021-03-03 13:55:00,48.84,48.84,48.81,48.83,80086.0,42.4819,42.4819,42.4558,42.4732,80086.0
2021-03-03 14:00:00,48.83,48.84,48.77,48.78,128106.0,42.4732,42.4819,42.421,42.4297,128106.0
2021-03-03 14:05:00,48.78,48.79,48.73,48.75,135206.0,42.4297,42.4384,42.3862,42.4036,135206.0
2021-03-03 14:10:00,48.75,48.79,48.74,48.77,258240.0,42.4036,42.4384,42.3949,42.421,258240.0
2021-03-03 14:15:00,48.78,48.78,48.73,48.73,95434.0,42.4297,42.4297,42.3862,42.3862,95434.0
2021-03-03 14:20:00,48.74,48.75,48.71,48.74,170877.0,42.3949,42.4036,42.3688,42.3949,170877.0
2021-03-03 14:25:00,48.73,48.75,48.71,48.73,62257.0,42.3862,42.4036,42.3688,42.3862,62257.0
2021-03-03 14:30:00,48.73,48.74,48.66,48.67,91240.0,42.3862,42.3949,42.3253,42.334,91240.0
2021-03-03 14:35:00,48.67,48.78,48.67,48.77,138182.0,42.334,42.4297,42.334,42.421,138182.0
2021-03-03 14:40:00,48.77,48.8,48.76,48.77,369091.0,42.421,42.4471,42.4123,42.421,369091.0
2021-03-03 14:45:00,48.77,48.78,48.72,48.75,111131.0,42.421,42.4297,42.3775,42.4036,111131.0
2021-03-03 14:50:00,48.75,48.84,48.75,48.83,240263.0,42.4036,42.4819,42.4036,42.4732,240263.0
2021-03-03 14:55:00,48.83,48.86,48.82,48.83,196248.0,42.4732,42.4993,42.4645,42.4732,196248.0
2021-03-03 15:00:00,48.83,48.84,48.79,48.82,139740.0,42.4732,42.4819,42.4384,42.4645,139740.0
2021-03-03 15:05:00,48.83,48.83,48.8,48.82,80339.0,42.4732,42.4732,42.4471,42.4645,80339.0
2021-03-03 15:10:00,48.82,48.85,48.81,48.82,106000.0,42.4645,42.4906,42.4558,42.4645,106000.0
2021-03-03 15:15:00,48.82,48.82,48.77,48.79,166017.0,42.4645,42.4645,42.421,42.4384,166017.0
2021-03-03 15:20:00,48.79,48.79,48.73,48.74,108310.0,42.4384,42.4384,42.3862,42.3949,108310.0
2021-03-03 15:25:00,48.75,48.75,48.7,48.73,217243.0,42.4036,42.4036,42.3601,42.3862,217243.0
2021-03-03 15:30:00,48.73,48.75,48.71,48.74,140617.0,42.3862,42.4036,42.3688,42.3949,140617.0
2021-03-03 15:35:00,48.74,48.76,48.72,48.73,181759.0,42.3949,42.4123,42.3775,42.3862,181759.0
2021-03-03 15:40:00,48.73,48.77,48.72,48.76,144108.0,42.3862,42.421,42.3775,42.4123,144108.0
2021-03-03 15:45:00,48.76,48.81,48.75,48.77,392531.0,42.4123,42.4558,42.4036,42.421,392531.0
2021-03-03 15:50:00,48.76,48.76,48.66,48.66,391890.0,42.4123,42.4123,42.3253,42.3253,391890.0
2021-03-03 15:55:00,48.67,48.69,48.61,48.62,622598.0,42.334,42.3514,42.2819,42.2906,622598.0
2021-03-04 09:30:00,48.65,48.75,48.62,48.75,328539.0,42.3166,42.4036,42.2906,42.4036,328539.0
2021-03-04 09:35:00,48.75,48.79,48.74,48.79,96226.0,42.4036,42.4384,42.3949,42.4384,96226.0
2021-03-04 09:40:00,48.79,48.8,48.74,48.76,126934.0,42.4384,42.4471,42.3949,42.4123,126934.0
2021-03-04 09:45:00,48.77,48.78,48.59,48.59,187366.0,42.421,42.4297,42.2645,42.2645,187366.0
2021-03-04 09:50:00,48.59,48.62,48.56,48.6,344360.0,42.2645,42.2906,42.2384,42.2732,344360.0
2021-03-04 09:55:00,48.6,48.62,48.53,48.58,157522.0,42.2732,42.2906,42.2123,42.2558,157522.0
2021-03-04 10:00:00,48.58,48.61,48.49,48.5,269279.0,42.2558,42.2819,42.1775,42.1862,269279.0
2021-03-04 10:05:00,48.5,48.52,48.44,48.44,344232.0,42.1862,42.2036,42.134,42.134,344232.0
2021-03-04 10:10:00,48.43,48.49,48.41,48.48,126579.0,42.1253,42.1775,42.1079,42.1688,126579.0
2021-03-04 10:15:00,48.48,48.51,48.42,48.42,215576.0,42.1688,42.1949,42.1166,42.1166,215576.0
2021-03-04 10:20:00,48.42,48.54,48.41,48.53,85031.0,42.1166,42.221,42.1079,42.2123,85031.0
2021-03-04 10:25:00,48.52,48.56,48.48,48.55,53305.0,42.2036,42.2384,42.1688,42.2297,53305.0
2021-03-04 10:30:00,48.55,48.56,48.52,48.55,71146.0,42.2297,42.2384,42.2036,42.2297,71146.0
2021-03-04 10:35:00,48.54,48.63,48.54,48.63,266924.0,42.221,42.2992,42.221,42.2992,266924.0
2021-03-04 10:40:00,48.63,48.66,48.59,48.65,40600.0,42.2992,42.3253,42.2645,42.3166,40600.0
2021-03-04 10:45:00,48.65,48.69,48.65,48.66,51769.0,42.3166,42.3514,42.3166,42.3253,51769.0
2021-03-04 10:50:00,48.66,48.7,48.57,48.58,248943.0,42.3253,42.3601,42.2471,42.2558,248943.0
2021-03-04 10:55:00,48.58,48.72,48.58,48.68,258512.0,42.2558,42.3775,42.2558,42.3427,258512.0
2021-03-04 11:00:00,48.69,48.74,48.68,48.72,217165.0,42.3514,42.3949,42.3427,42.3775,217165.0
2021-03-04 11:05:00,48.73,48.74,48.66,48.7,207930.0,42.3862,42.3949,42.3253,42.3601,207930.0
2021-03-04 11:10:00,48.71,48.73,48.64,48.64,62949.0,42.3688,42.3862,42.3079,42.3079,62949.0
2021-03-04 11:15:00,48.63,48.71,48.63,48.69,60887.0,42.2992,42.3688,42.2992,42.3514,60887.0
2021-03-04 11:20:00,48.69,48.72,48.68,48.72,74672.0,42.3514,42.3775,42.3427,42.3775,74672.0
2021-03-04 11:25:00,48.73,48.73,48.68,48.72,161027.0,42.3862,42.3862,42.3427,42.3775,161027.0
2021-03-04 11:30:00,48.72,48.81,48.71,48.71,84573.0,42.3775,42.4558,42.3688,42.3688,84573.0
2021-03-04 11:35:00,48.72,48.79,48.72,48.79,50879.0,42.3775,42.4384,42.3775,42.4384,50879.0
2021-03-04 11:40:00,48.79,48.85,48.78,48.83,89769.0,42.4384,42.4906,42.4297,42.4732,89769.0
2021-03-04 11:45:00,48.82,48.85,48.82,48.84,187228.0,42.4645,42.4906,42.4645,42.4819,187228.0
2021-03-04 11:50:00,48.84,48.85,48.82,48.83,39601.0,42.4819,42.4906,42.4645,42.4732,39601.0
2021-03-04 11:55:00,48.83,48.83,48.78,48.79,50790.0,42.4732,42.4732,42.4297,42.4384,50790.0
2021-03-04 12:00:00,48.79,48.86,48.78,48.85,79709.0,42.4384,42.4993,42.4297,42.4906,79709.0
2021-03-04 12:05:00,48.85,48.86,48.81,48.86,78273.0,42.4906,42.4993,42.4558,42.4993,78273.0
2021-03-04 12:10:00,48.86,48.86,48.66,48.72,151957.0,42.4993,42.4993,42.3253,42.3775,151957.0
2021-03-04 12:15:00,48.72,48.84,48.71,48.75,103558.0,42.3775,42.4819,42.3688,42.4036,103558.0
2021-03-04 12:20:00,48.75,48.78,48.55,48.57,166979.0,42.4036,42.4297,42.2297,42.2471,166979.0
2021-03-04 12:25:00,48.56,48.57,48.43,48.52,142726.0,42.2384,42.2471,42.1253,42.2036,142726.0
2021-03-04 12:30:00,48.52,48.52,48.39,48.41,180355.0,42.2036,42.2036,42.0905,42.1079,180355.0
2021-03-04 12:35:00,48.41,48.49,48.37,48.49,130951.0,42.1079,42.1775,42.0731,42.1775,130951.0
2021-03-04 12:40:00,48.48,48.56,48.43,48.44,79299.0,42.1688,42.2384,42.1253,42.134,79299.0
2021-03-04 12:45:00,48.43,48.43,48.33,48.36,211593.0,42.1253,42.1253,42.0383,42.0644,211593.0
2021-03-04 12:50:00,48.36,48.41,48.27,48.28,177597.0,42.0644,42.1079,41.9861,41.9948,177597.0
2021-03-04 12:55:00,48.28,48.28,48.2,48.25,172257.0,41.9948,41.9948,41.9252,41.9687,172257.0
2021-03-04 13:00:00,48.25,48.36,48.21,48.33,189545.0,41.9687,42.0644,41.9339,42.0383,189545.0
2021-03-04 13:05:00,48.34,48.35,48.18,48.23,186576.0,42.047,42.0557,41.9078,41.9513,186576.0
2021-03-04 13:10:00,48.21,48.21,48.13,48.15,220440.0,41.9339,41.9339,41.8643,41.8817,220440.0
2021-03-04 13:15:00,48.15,48.21,48.12,48.19,166908.0,41.8817,41.9339,41.8556,41.9165,166908.0
2021-03-04 13:20:00,48.18,48.19,48.08,48.14,168415.0,41.9078,41.9165,41.8208,41.873,168415.0
2021-03-04 13:25:00,48.14,48.21,48.08,48.21,195349.0,41.873,41.9339,41.8208,41.9339,195349.0
2021-03-04 13:30:00,48.2,48.2,48.08,48.12,132037.0,41.9252,41.9252,41.8208,41.8556,132037.0
2021-03-04 13:35:00,48.12,48.21,48.11,48.19,132158.0,41.8556,41.9339,41.8469,41.9165,132158.0
2021-03-04 13:40:00,48.18,48.18,48.09,48.11,90057.0,41.9078,41.9078,41.8295,41.8469,90057.0
2021-03-04 13:45:00,48.1,48.11,47.98,47.98,147030.0,41.8382,41.8469,41.7339,41.7339,147030.0
2021-03-04 13:50:00,47.98,47.99,47.83,47.89,282523.0,41.7339,41.7426,41.6034,41.6556,282523.0
2021-03-04 13:55:00,47.88,47.93,47.82,47.83,120849.0,41.6469,41.6904,41.5947,41.6034,120849.0
2021-03-04 14:00:00,47.83,47.91,47.83,47.89,86846.0,41.6034,41.673,41.6034,41.6556,86846.0
2021-03-04 14:05:00,47.89,48.04,47.87,48.02,259441.0,41.6556,41.7861,41.6382,41.7687,259441.0
2021-03-04 14:10:00,48.03,48.05,47.97,48.01,99379.0,41.7774,41.7948,41.7252,41.76,99379.0
2021-03-04 14:15:00,48.01,48.06,47.96,48.04,115005.0,41.76,41.8035,41.7165,41.7861,115005.0
2021-03-04 14:20:00,48.04,48.11,48.04,48.1,110903.0,41.7861,41.8469,41.7861,41.8382,110903.0
2021-03-04 14:25:00,48.1,48.17,48.1,48.14,144303.0,41.8382,41.8991,41.8382,41.873,144303.0
2021-03-04 14:30:00,48.14,48.15,48.06,48.08,107991.0,41.873,41.8817,41.8035,41.8208,107991.0
2021-03-04 14:35:00,48.09,48.1,48.0,48.05,115864.0,41.8295,41.8382,41.7513,41.7948,115864.0
2021-03-04 14:40:00,48.05,48.17,48.04,48.17,107358.0,41.7948,41.8991,41.7861,41.8991,107358.0
2021-03-04 14:45:00,48.17,48.25,48.11,48.21,131978.0,41.8991,41.9687,41.8469,41.9339,131978.0
2021-03-04 14:50:00,48.23,48.24,48.16,48.23,110458.0,41.9513,41.96,41.8904,41.9513,110458.0
2021-03-04 14:55:00,48.24,48.25,48.19,48.2,93921.0,41.96,41.9687,41.9165,41.9252,93921.0
2021-03-04 15:00:00,48.2,48.22,48.13,48.13,117385.0,41.9252,41.9426,41.8643,41.8643,117385.0
2021-03-04 15:05:00,48.13,48.18,48.1,48.1,215326.0,41.8643,41.9078,41.8382,41.8382,215326.0
2021-03-04 15:10:00,48.09,48.11,48.03,48.08,258467.0,41.8295,41.8469,41.7774,41.8208,258467.0
2021-03-04 15:15:00,48.08,48.11,48.04,48.07,230093.0,41.8208,41.8469,41.7861,41.8122,230093.0
2021-03-04 15:20:00,48.07,48.07,48.0,48.02,233357.0,41.8122,41.8122,41.7513,41.7687,233357.0
2021-03-04 15:25:00,48.01,48.15,48.01,48.13,179859.0,41.76,41.8817,41.76,41.8643,179859.0
2021-03-04 15:30:00,48.12,48.19,48.1,48.17,235320.0,41.8556,41.9165,41.8382,41.8991,235320.0
2021-03-04 15:35:00,48.16,48.18,48.07,48.09,146576.0,41.8904,41.9078,41.8122,41.8295,146576.0
2021-03-04 15:40:00,48.09,48.17,48.08,48.14,260206.0,41.8295,41.8991,41.8208,41.873,260206.0
2021-03-04 15:45:00,48.13,48.17,48.08,48.12,236346.0,41.8643,41.8991,41.8208,41.8556,236346.0
2021-03-04 15:50:00,48.13,48.18,48.09,48.09,292927.0,41.8643,41.9078,41.8295,41.8295,292927.0
2021-03-04 15:55:00,48.09,48.14,48.05,48.13,635966.0,41.8295,41.873,41.7948,41.8643,635966.0
2021-03-05 09:30:00,48.48,48.48,48.32,48.34,203840.0,42.1688,42.1688,42.0296,42.047,203840.0
2021-03-05 09:35:00,48.32,48.35,48.21,48.21,156465.0,42.0296,42.0557,41.9339,41.9339,156465.0
2021-03-05 09:40:00,48.21,48.28,48.2,48.26,360116.0,41.9339,41.9948,41.9252,41.9774,360116.0
2021-03-05 09:45:00,48.28,48.33,48.19,48.19,80755.0,41.9948,42.0383,41.9165,41.9165,80755.0
2021-03-05 09:50:00,48.19,48.24,48.13,48.16,123854.0,41.9165,41.96,41.8643,41.8904,123854.0
2021-03-05 09:55:00,48.15,48.19,48.07,48.16,156925.0,41.8817,41.9165,41.8122,41.8904,156925.0
2021-03-05 10:00:00,48.17,48.21,48.12,48.2,330791.0,41.8991,41.9339,41.8556,41.9252,330791.0
2021-03-05 10:05:00,48.2,48.32,48.18,48.27,239110.0,41.9252,42.0296,41.9078,41.9861,239110.0
2021-03-05 10:10:00,48.27,48.3,48.11,48.14,269893.0,41.9861,42.0122,41.8469,41.873,269893.0
2021-03-05 10:15:00,48.14,48.22,48.11,48.17,241416.0,41.873,41.9426,41.8469,41.8991,241416.0
2021-03-05 10:20:00,48.16,48.19,48.09,48.13,183643.0,41.8904,41.9165,41.8295,41.8643,183643.0
2021-03-05 10:25:00,48.13,48.23,48.11,48.11,131551.0,41.8643,41.9513,41.8469,41.8469,131551.0
2021-03-05 10:30:00,48.1,48.15,48.03,48.06,107506.0,41.8382,41.8817,41.7774,41.8035,107506.0
2021-03-05 10:35:00,48.05,48.16,48.01,48.03,142079.0,41.7948,41.8904,41.76,41.7774,142079.0
2021-03-05 10:40:00,48.03,48.09,47.99,48.04,182345.0,41.7774,41.8295,41.7426,41.7861,182345.0
2021-03-05 10:45:00,48.02,48.11,47.98,48.09,138130.0,41.7687,41.8469,41.7339,41.8295,138130.0
2021-03-05 10:50:00,48.09,48.15,48.06,48.11,80686.0,41.8295,41.8817,41.8035,41.8469,80686.0
2021-03-05 10:55:00,48.12,48.12,47.97,47.98,112681.0,41.8556,41.8556,41.7252,41.7339,112681.0
2021-03-05 11:00:00,47.98,48.02,47.93,47.97,163335.0,41.7339,41.7687,41.6904,41.7252,163335.0
2021-03-05 11:05:00,47.96,48.0,47.91,47.91,117216.0,41.7165,41.7513,41.673,41.673,117216.0
2021-03-05 11:10:00,47.91,47.99,47.91,47.92,152259.0,41.673,41.7426,41.673,41.6817,152259.0
2021-03-05 11:15:00,47.92,47.96,47.9,47.92,166566.0,41.6817,41.7165,41.6643,41.6817,166566.0
2021-03-05 11:20:00,47.92,47.95,47.88,47.89,165508.0,41.6817,41.7078,41.6469,41.6556,165508.0
2021-03-05 11:25:00,47.87,47.89,47.75,47.79,125665.0,41.6382,41.6556,41.5338,41.5686,125665.0
2021-03-05 11:30:00,47.8,47.9,47.8,47.81,130320.0,41.5773,41.6643,41.5773,41.586,130320.0
2021-03-05 11:35:00,47.81,47.96,47.81,47.93,166523.0,41.586,41.7165,41.586,41.6904,166523.0
2021-03-05 11:40:00,47.92,47.97,47.82,47.96,164646.0,41.6817,41.7252,41.5947,41.7165,164646.0
2021-03-05 11:45:00,47.97,47.98,47.88,47.89,137989.0,41.7252,41.7339,41.6469,41.6556,137989.0
2021-03-05 11:50:00,47.89,47.94,47.85,47.87,98525.0,41.6556,41.6991,41.6208,41.6382,98525.0
2021-03-05 11:55:00,47.87,48.03,47.86,48.02,87342.0,41.6382,41.7774,41.6295,41.7687,87342.0
2021-03-05 12:00:00,48.02,48.05,47.98,48.04,114133.0,41.7687,41.7948,41.7339,41.7861,114133.0
2021-03-05 12:05:00,48.04,48.05,47.98,47.98,82793.0,41.7861,41.7948,41.7339,41.7339,82793.0
2021-03-05 12:10:00,47.99,48.04,47.97,48.01,59399.0,41.7426,41.7861,41.7252,41.76,59399.0
2021-03-05 12:15:00,48.01,48.08,48.0,48.06,36789.0,41.76,41.8208,41.7513,41.8035,36789.0
2021-03-05 12:20:00,48.05,48.15,48.04,48.15,131569.0,41.7948,41.8817,41.7861,41.8817,131569.0
2021-03-05 12:25:00,48.15,48.18,48.13,48.16,81022.0,41.8817,41.9078,41.8643,41.8904,81022.0
2021-03-05 12:30:00,48.16,48.21,48.15,48.18,110815.0,41.8904,41.9339,41.8817,41.9078,110815.0
2021-03-05 12:35:00,48.17,48.19,48.12,48.18,100907.0,41.8991,41.9165,41.8556,41.9078,100907.0
2021-03-05 12:40:00,48.18,48.24,48.15,48.23,61307.0,41.9078,41.96,41.8817,41.9513,61307.0
2021-03-05 12:45:00,48.23,48.26,48.21,48.23,45962.0,41.9513,41.9774,41.9339,41.9513,45962.0
2021-03-05 12:50:00,48.23,48.25,48.19,48.2,1892509.0,41.9513,41.9687,41.9165,41.9252,1892509.0
2021-03-05 12:55:00,48.2,48.23,48.18,48.21,28468.0,41.9252,41.9513,41.9078,41.9339,28468.0
2021-03-05 13:00:00,48.2,48.26,48.12,48.13,97819.0,41.9252,41.9774,41.8556,41.8643,97819.0
2021-03-05 13:05:00,48.13,48.24,48.13,48.24,64302.0,41.8643,41.96,41.8643,41.96,64302.0
2021-03-05 13:10:00,48.24,48.24,48.17,48.24,46390.0,41.96,41.96,41.8991,41.96,46390.0
2021-03-05 13:15:00,48.24,48.32,48.21,48.31,41101.0,41.96,42.0296,41.9339,42.0209,41101.0
2021-03-05 13:20:00,48.31,48.32,48.27,48.31,74608.0,42.0209,42.0296,41.9861,42.0209,74608.0
2021-03-05 13:25:00,48.31,48.32,48.26,48.29,157222.0,42.0209,42.0296,41.9774,42.0035,157222.0
2021-03-05 13:30:00,48.3,48.33,48.28,48.32,61834.0,42.0122,42.0383,41.9948,42.0296,61834.0
2021-03-05 13:35:00,48.32,48.35,48.3,48.34,45194.0,42.0296,42.0557,42.0122,42.047,45194.0
2021-03-05 13:40:00,48.35,48.38,48.32,48.32,86039.0,42.0557,42.0818,42.0296,42.0296,86039.0
2021-03-05 13:45:00,48.32,48.35,48.32,48.34,52156.0,42.0296,42.0557,42.0296,42.047,52156.0
2021-03-05 13:50:00,48.34,48.37,48.27,48.28,84944.0,42.047,42.0731,41.9861,41.9948,84944.0
2021-03-05 13:55:00,48.28,48.31,48.27,48.31,22298.0,41.9948,42.0209,41.9861,42.0209,22298.0
2021-03-05 14:00:00,48.31,48.34,48.27,48.29,66452.0,42.0209,42.047,41.9861,42.0035,66452.0
2021-03-05 14:05:00,48.28,48.29,48.24,48.25,50458.0,41.9948,42.0035,41.96,41.9687,50458.0
2021-03-05 14:10:00,48.26,48.28,48.24,48.28,119503.0,41.9774,41.9948,41.96,41.9948,119503.0
2021-03-05 14:15:00,48.29,48.31,48.21,48.23,105900.0,42.0035,42.0209,41.9339,41.9513,105900.0
2021-03-05 14:20:00,48.23,48.27,48.21,48.27,97976.0,41.9513,41.9861,41.9339,41.9861,97976.0
2021-03-05 14:25:00,48.27,48.32,48.26,48.32,125834.0,41.9861,42.0296,41.9774,42.0296,125834.0
2021-03-05 14:30:00,48.32,48.38,48.31,48.38,82190.0,42.0296,42.0818,42.0209,42.0818,82190.0
2021-03-05 14:35:00,48.38,48.38,48.36,48.36,24994.0,42.0818,42.0818,42.0644,42.0644,24994.0
2021-03-05 14:40:00,48.37,48.38,48.32,48.34,38143.0,42.0731,42.0818,42.0296,42.047,38143.0
2021-03-05 14:45:00,48.34,48.38,48.32,48.37,51030.0,42.047,42.0818,42.0296,42.0731,51030.0
2021-03-05 14:50:00,48.37,48.4,48.36,48.4,90222.0,42.0731,42.0992,42.0644,42.0992,90222.0
2021-03-05 14:55:00,48.4,48.44,48.39,48.42,84196.0,42.0992,42.134,42.0905,42.1166,84196.0
2021-03-05 15:00:00,48.43,48.46,48.42,48.46,45339.0,42.1253,42.1514,42.1166,42.1514,45339.0
2021-03-05 15:05:00,48.46,48.47,48.42,48.43,91215.0,42.1514,42.1601,42.1166,42.1253,91215.0
2021-03-05 15:10:00,48.42,48.44,48.39,48.42,129136.0,42.1166,42.134,42.0905,42.1166,129136.0
2021-03-05 15:15:00,48.43,48.47,48.41,48.44,176230.0,42.1253,42.1601,42.1079,42.134,176230.0
2021-03-05 15:20:00,48.45,48.49,48.43,48.48,303220.0,42.1427,42.1775,42.1253,42.1688,303220.0
2021-03-05 15:25:00,48.48,48.5,48.45,48.48,165830.0,42.1688,42.1862,42.1427,42.1688,165830.0
2021-03-05 15:30:00,48.48,48.5,48.45,48.49,110004.0,42.1688,42.1862,42.1427,42.1775,110004.0
2021-03-05 15:35:00,48.49,48.54,48.48,48.54,91919.0,42.1775,42.221,42.1688,42.221,91919.0
2021-03-05 15:40:00,48.53,48.54,48.48,48.51,157681.0,42.2123,42.221,42.1688,42.1949,157681.0
2021-03-05 15:45:00,48.51,48.54,48.46,48.54,202931.0,42.1949,42.221,42.1514,42.221,202931.0
2021-03-05 15:50:00,48.54,48.57,48.51,48.53,145056.0,42.221,42.2471,42.1949,42.2123,145056.0
2021-03-05 15:55:00,48.54,48.55,48.49,48.51,601412.0,42.221,42.2297,42.1775,42.1949,601412.0
2021-03-08 09:30:00,48.27,48.29,48.15,48.15,239457.0,41.9861,42.0035,41.8817,41.8817,239457.0
2021-03-08 09:35:00,48.15,48.33,48.14,48.32,264139.0,41.8817,42.0383,41.873,42.0296,264139.0
2021-03-08 09:40:00,48.33,48.45,48.32,48.43,217318.0,42.0383,42.1427,42.0296,42.1253,217318.0
2021-03-08 09:45:00,48.43,48.46,48.36,48.36,210378.0,42.1253,42.1514,42.0644,42.0644,210378.0
2021-03-08 09:50:00,48.35,48.4,48.31,48.37,1116569.0,42.0557,42.0992,42.0209,42.0731,1116569.0
2021-03-08 09:55:00,48.36,48.42,48.25,48.29,216734.0,42.0644,42.1166,41.9687,42.0035,216734.0
2021-03-08 10:00:00,48.32,48.37,48.25,48.33,261990.0,42.0296,42.0731,41.9687,42.0383,261990.0
2021-03-08 10:05:00,48.32,48.44,48.31,48.43,210514.0,42.0296,42.134,42.0209,42.1253,210514.0
2021-03-08 10:10:00,48.43,48.46,48.39,48.45,238532.0,42.1253,42.1514,42.0905,42.1427,238532.0
2021-03-08 10:15:00,48.45,48.52,48.41,48.5,216670.0,42.1427,42.2036,42.1079,42.1862,216670.0
2021-03-08 10:20:00,48.51,48.55,48.43,48.46,182823.0,42.1949,42.2297,42.1253,42.1514,182823.0
2021-03-08 10:25:00,48.47,48.54,48.47,48.52,181959.0,42.1601,42.221,42.1601,42.2036,181959.0
2021-03-08 10:30:00,48.52,48.56,48.51,48.55,100317.0,42.2036,42.2384,42.1949,42.2297,100317.0
2021-03-08 10:35:00,48.55,48.57,48.49,48.52,301762.0,42.2297,42.2471,42.1775,42.2036,301762.0
2021-03-08 10:40:00,48.52,48.58,48.51,48.55,280637.0,42.2036,42.2558,42.1949,42.2297,280637.0
2021-03-08 10:45:00,48.55,48.56,48.48,48.49,170664.0,42.2297,42.2384,42.1688,42.1775,170664.0
2021-03-08 10:50:00,48.5,48.54,48.46,48.48,105893.0,42.1862,42.221,42.1514,42.1688,105893.0
2021-03-08 10:55:00,48.48,48.53,48.47,48.48,135826.0,42.1688,42.2123,42.1601,42.1688,135826.0
2021-03-08 11:00:00,48.48,48.53,48.48,48.49,178620.0,42.1688,42.2123,42.1688,42.1775,178620.0
2021-03-08 11:05:00,48.49,48.52,48.46,48.49,123634.0,42.1775,42.2036,42.1514,42.1775,123634.0
2021-03-08 11:10:00,48.49,48.49,48.45,48.47,114193.0,42.1775,42.1775,42.1427,42.1601,114193.0
2021-03-08 11:15:00,48.47,48.5,48.45,48.49,176551.0,42.1601,42.1862,42.1427,42.1775,176551.0
2021-03-08 11:20:00,48.49,48.55,48.49,48.55,347507.0,42.1775,42.2297,42.1775,42.2297,347507.0
2021-03-08 11:25:00,48.54,48.55,48.52,48.55,397484.0,42.221,42.2297,42.2036,42.2297,397484.0
2021-03-08 11:30:00,48.55,48.55,48.46,48.48,335984.0,42.2297,42.2297,42.1514,42.1688,335984.0
2021-03-08 11:35:00,48.47,48.49,48.42,48.45,144371.0,42.1601,42.1775,42.1166,42.1427,144371.0
2021-03-08 11:40:00,48.45,48.48,48.4,48.41,109190.0,42.1427,42.1688,42.0992,42.1079,109190.0
2021-03-08 11:45:00,48.4,48.43,48.38,48.42,58403.0,42.0992,42.1253,42.0818,42.1166,58403.0
2021-03-08 11:50:00,48.41,48.42,48.37,48.4,40731.0,42.1079,42.1166,42.0731,42.0992,40731.0
2021-03-08 11:55:00,48.4,48.44,48.37,48.38,59597.0,42.0992,42.134,42.0731,42.0818,59597.0
2021-03-08 12:00:00,48.38,48.42,48.37,48.39,50440.0,42.0818,42.1166,42.0731,42.0905,50440.0
2021-03-08 12:05:00,48.39,48.43,48.37,48.42,138022.0,42.0905,42.1253,42.0731,42.1166,138022.0
2021-03-08 12:10:00,48.42,48.43,48.39,48.41,50836.0,42.1166,42.1253,42.0905,42.1079,50836.0
2021-03-08 12:15:00,48.41,48.46,48.39,48.42,55592.0,42.1079,42.1514,42.0905,42.1166,55592.0
2021-03-08 12:20:00,48.43,48.52,48.42,48.52,122640.0,42.1253,42.2036,42.1166,42.2036,122640.0
2021-03-08 12:25:00,48.52,48.54,48.51,48.53,115846.0,42.2036,42.221,42.1949,42.2123,115846.0
2021-03-08 12:30:00,48.53,48.56,48.52,48.54,171418.0,42.2123,42.2384,42.2036,42.221,171418.0
2021-03-08 12:35:00,48.55,48.56,48.53,48.53,146497.0,42.2297,42.2384,42.2123,42.2123,146497.0
2021-03-08 12:40:00,48.53,48.56,48.53,48.54,58272.0,42.2123,42.2384,42.2123,42.221,58272.0
2021-03-08 12:45:00,48.54,48.59,48.53,48.58,71244.0,42.221,42.2645,42.2123,42.2558,71244.0
2021-03-08 12:50:00,48.58,48.6,48.55,48.56,43714.0,42.2558,42.2732,42.2297,42.2384,43714.0
2021-03-08 12:55:00,48.56,48.56,48.52,48.53,91563.0,42.2384,42.2384,42.2036,42.2123,91563.0
2021-03-08 13:00:00,48.53,48.56,48.53,48.56,63912.0,42.2123,42.2384,42.2123,42.2384,63912.0
2021-03-08 13:05:00,48.56,48.6,48.55,48.58,37934.0,42.2384,42.2732,42.2297,42.2558,37934.0
2021-03-08 13:10:00,48.59,48.6,48.54,48.59,130974.0,42.2645,42.2732,42.221,42.2645,130974.0
2021-03-08 13:15:00,48.59,48.62,48.59,48.6,36414.0,42.2645,42.2906,42.2645,42.2732,36414.0
2021-03-08 13:20:00,48.61,48.61,48.58,48.59,84640.0,42.2819,42.2819,42.2558,42.2645,84640.0
2021-03-08 13:25:00,48.59,48.61,48.57,48.59,122446.0,42.2645,42.2819,42.2471,42.2645,122446.0
2021-03-08 13:30:00,48.59,48.6,48.54,48.57,203925.0,42.2645,42.2732,42.221,42.2471,203925.0
2021-03-08 13:35:00,48.55,48.58,48.54,48.55,127621.0,42.2297,42.2558,42.221,42.2297,127621.0
2021-03-08 13:40:00,48.54,48.56,48.51,48.52,96250.0,42.221,42.2384,42.1949,42.2036,96250.0
2021-03-08 13:45:00,48.52,48.52,48.44,48.45,48899.0,42.2036,42.2036,42.134,42.1427,48899.0
2021-03-08 13:50:00,48.45,48.45,48.38,48.42,249998.0,42.1427,42.1427,42.0818,42.1166,249998.0
2021-03-08 13:55:00,48.41,48.42,48.35,48.37,123659.0,42.1079,42.1166,42.0557,42.0731,123659.0
2021-03-08 14:00:00,48.37,48.4,48.36,48.39,145992.0,42.0731,42.0992,42.0644,42.0905,145992.0
2021-03-08 14:05:00,48.39,48.46,48.38,48.45,93128.0,42.0905,42.1514,42.0818,42.1427,93128.0
2021-03-08 14:10:00,48.44,48.47,48.42,48.46,123833.0,42.134,42.1601,42.1166,42.1514,123833.0
2021-03-08 14:15:00,48.46,48.49,48.43,48.45,73101.0,42.1514,42.1775,42.1253,42.1427,73101.0
2021-03-08 14:20:00,48.45,48.47,48.43,48.47,79171.0,42.1427,42.1601,42.1253,42.1601,79171.0
2021-03-08 14:25:00,48.47,48.51,48.46,48.49,53660.0,42.1601,42.1949,42.1514,42.1775,53660.0
2021-03-08 14:30:00,48.49,48.52,48.48,48.49,55895.0,42.1775,42.2036,42.1688,42.1775,55895.0
2021-03-08 14:35:00,48.48,48.51,48.47,48.47,60418.0,42.1688,42.1949,42.1601,42.1601,60418.0
2021-03-08 14:40:00,48.47,48.48,48.39,48.39,109998.0,42.1601,42.1688,42.0905,42.0905,109998.0
2021-03-08 14:45:00,48.39,48.41,48.36,48.37,99306.0,42.0905,42.1079,42.0644,42.0731,99306.0
2021-03-08 14:50:00,48.37,48.41,48.36,48.4,153154.0,42.0731,42.1079,42.0644,42.0992,153154.0
2021-03-08 14:55:00,48.39,48.41,48.39,48.41,160990.0,42.0905,42.1079,42.0905,42.1079,160990.0
2021-03-08 15:00:00,48.41,48.41,48.32,48.33,128471.0,42.1079,42.1079,42.0296,42.0383,128471.0
2021-03-08 15:05:00,48.33,48.34,48.31,48.32,70977.0,42.0383,42.047,42.0209,42.0296,70977.0
2021-03-08 15:10:00,48.33,48.35,48.31,48.34,95877.0,42.0383,42.0557,42.0209,42.047,95877.0
2021-03-08 15:15:00,48.34,48.35,48.25,48.26,132943.0,42.047,42.0557,41.9687,41.9774,132943.0
2021-03-08 15:20:00,48.27,48.32,48.26,48.31,166958.0,41.9861,42.0296,41.9774,42.0209,166958.0
2021-03-08 15:25:00,48.31,48.33,48.29,48.3,189232.0,42.0209,42.0383,42.0035,42.0122,189232.0
2021-03-08 15:30:00,48.3,48.37,48.29,48.34,151406.0,42.0122,42.0731,42.0035,42.047,151406.0
2021-03-08 15:35:00,48.34,48.37,48.34,48.35,216169.0,42.047,42.0731,42.047,42.0557,216169.0
2021-03-08 15:40:00,48.35,48.38,48.33,48.36,250274.0,42.0557,42.0818,42.0383,42.0644,250274.0
2021-03-08 15:45:00,48.36,48.38,48.3,48.33,149561.0,42.0644,42.0818,42.0122,42.0383,149561.0
2021-03-08 15:50:00,48.33,48.35,48.3,48.31,401183.0,42.0383,42.0557,42.0122,42.0209,401183.0
2021-03-08 15:55:00,48.31,48.31,48.26,48.28,356339.0,42.0209,42.0209,41.9774,41.9948,356339.0
2021-03-09 09:30:00,48.84,48.86,48.79,48.84,286715.0,42.4819,42.4993,42.4384,42.4819,286715.0
2021-03-09 09:35:00,48.86,48.86,48.83,48.84,111359.0,42.4993,42.4993,42.4732,42.4819,111359.0
2021-03-09 09:40:00,48.82,48.83,48.74,48.8,102146.0,42.4645,42.4732,42.3949,42.4471,102146.0
2021-03-09 09:45:00,48.8,48.84,48.8,48.82,1008253.0,42.4471,42.4819,42.4471,42.4645,1008253.0
2021-03-09 09:50:00,48.82,48.86,48.79,48.85,171623.0,42.4645,42.4993,42.4384,42.4906,171623.0
2021-03-09 09:55:00,48.86,48.88,48.84,48.84,184316.0,42.4993,42.5167,42.4819,42.4819,184316.0
2021-03-09 10:00:00,48.84,48.9,48.82,48.86,197009.0,42.4819,42.5341,42.4645,42.4993,197009.0
2021-03-09 10:05:00,48.86,48.91,48.85,48.86,390657.0,42.4993,42.5428,42.4906,42.4993,390657.0
2021-03-09 10:10:00,48.86,48.87,48.81,48.82,274783.0,42.4993,42.508,42.4558,42.4645,274783.0
2021-03-09 10:15:00,48.82,48.87,48.81,48.86,204911.0,42.4645,42.508,42.4558,42.4993,204911.0
2021-03-09 10:20:00,48.87,48.9,48.83,48.85,355865.0,42.508,42.5341,42.4732,42.4906,355865.0
2021-03-09 10:25:00,48.86,48.91,48.86,48.88,171305.0,42.4993,42.5428,42.4993,42.5167,171305.0
2021-03-09 10:30:00,48.88,48.9,48.86,48.89,273401.0,42.5167,42.5341,42.4993,42.5254,273401.0
2021-03-09 10:35:00,48.89,48.92,48.88,48.9,128857.0,42.5254,42.5515,42.5167,42.5341,128857.0
2021-03-09 10:40:00,48.89,48.91,48.87,48.89,91861.0,42.5254,42.5428,42.508,42.5254,91861.0
2021-03-09 10:45:00,48.88,48.9,48.84,48.85,50155.0,42.5167,42.5341,42.4819,42.4906,50155.0
2021-03-09 10:50:00,48.85,48.88,48.83,48.84,49776.0,42.4906,42.5167,42.4732,42.4819,49776.0
2021-03-09 10:55:00,48.84,48.87,48.82,48.87,36578.0,42.4819,42.508,42.4645,42.508,36578.0
2021-03-09 11:00:00,48.87,48.89,48.83,48.89,31683.0,42.508,42.5254,42.4732,42.5254,31683.0
2021-03-09 11:05:00,48.89,48.9,48.87,48.89,53382.0,42.5254,42.5341,42.508,42.5254,53382.0
2021-03-09 11:10:00,48.89,48.91,48.87,48.9,86094.0,42.5254,42.5428,42.508,42.5341,86094.0
2021-03-09 11:15:00,48.9,48.92,48.89,48.91,50113.0,42.5341,42.5515,42.5254,42.5428,50113.0
2021-03-09 11:20:00,48.92,48.93,48.91,48.91,90354.0,42.5515,42.5602,42.5428,42.5428,90354.0
2021-03-09 11:25:00,48.91,48.95,48.91,48.91,114159.0,42.5428,42.5776,42.5428,42.5428,114159.0
2021-03-09 11:30:00,48.91,48.92,48.85,48.86,101917.0,42.5428,42.5515,42.4906,42.4993,101917.0
2021-03-09 11:35:00,48.86,48.91,48.85,48.91,75457.0,42.4993,42.5428,42.4906,42.5428,75457.0
2021-03-09 11:40:00,48.91,48.94,48.9,48.91,89715.0,42.5428,42.5689,42.5341,42.5428,89715.0
2021-03-09 11:45:00,48.91,48.92,48.89,48.9,43635.0,42.5428,42.5515,42.5254,42.5341,43635.0
2021-03-09 11:50:00,48.9,48.93,48.9,48.93,43640.0,42.5341,42.5602,42.5341,42.5602,43640.0
2021-03-09 11:55:00,48.93,48.96,48.92,48.94,1630501.0,42.5602,42.5863,42.5515,42.5689,1630501.0
2021-03-09 12:00:00,48.94,48.94,48.93,48.94,95123.0,42.5689,42.5689,42.5602,42.5689,95123.0
2021-03-09 12:05:00,48.93,48.95,48.92,48.95,206549.0,42.5602,42.5776,42.5515,42.5776,206549.0
2021-03-09 12:10:00,48.95,48.97,48.95,48.96,133946.0,42.5776,42.595,42.5776,42.5863,133946.0
2021-03-09 12:15:00,48.96,48.98,48.94,48.94,96190.0,42.5863,42.6037,42.5689,42.5689,96190.0
2021-03-09 12:20:00,48.95,48.96,48.92,48.96,97717.0,42.5776,42.5863,42.5515,42.5863,97717.0
2021-03-09 12:25:00,48.96,48.97,48.95,48.97,101367.0,42.5863,42.595,42.5776,42.595,101367.0
2021-03-09 12:30:00,48.97,48.99,48.96,48.99,109390.0,42.595,42.6124,42.5863,42.6124,109390.0
2021-03-09 12:35:00,48.98,49.0,48.98,48.98,66334.0,42.6037,42.6211,42.6037,42.6037,66334.0
2021-03-09 12:40:00,48.99,49.0,48.98,49.0,38403.0,42.6124,42.6211,42.6037,42.6211,38403.0
2021-03-09 12:45:00,49.0,49.0,48.98,48.98,26576.0,42.6211,42.6211,42.6037,42.6037,26576.0
2021-03-09 12:50:00,48.98,48.99,48.95,48.97,44349.0,42.6037,42.6124,42.5776,42.595,44349.0
2021-03-09 12:55:00,48.97,48.97,48.94,48.96,41131.0,42.595,42.595,42.5689,42.5863,41131.0
2021-03-09 13:00:00,48.96,49.04,48.96,49.02,52932.0,42.5863,42.6559,42.5863,42.6385,52932.0
2021-03-09 13:05:00,49.01,49.02,48.99,49.0,61379.0,42.6298,42.6385,42.6124,42.6211,61379.0
2021-03-09 13:10:00,49.01,49.03,48.99,49.03,41361.0,42.6298,42.6472,42.6124,42.6472,41361.0
2021-03-09 13:15:00,49.03,49.04,48.97,48.99,30419.0,42.6472,42.6559,42.595,42.6124,30419.0
2021-03-09 13:20:00,48.99,49.02,48.98,48.99,64864.0,42.6124,42.6385,42.6037,42.6124,64864.0
2021-03-09 13:25:00,48.99,48.99,48.97,48.98,37397.0,42.6124,42.6124,42.595,42.6037,37397.0
2021-03-09 13:30:00,48.98,49.0,48.98,48.98,36842.0,42.6037,42.6211,42.6037,42.6037,36842.0
2021-03-09 13:35:00,49.0,49.02,48.98,49.02,60939.0,42.6211,42.6385,42.6037,42.6385,60939.0
2021-03-09 13:40:00,49.02,49.03,49.01,49.02,63171.0,42.6385,42.6472,42.6298,42.6385,63171.0
2021-03-09 13:45:00,49.01,49.02,49.0,49.01,47249.0,42.6298,42.6385,42.6211,42.6298,47249.0
2021-03-09 13:50:00,49.01,49.02,48.99,49.01,28415.0,42.6298,42.6385,42.6124,42.6298,28415.0
2021-03-09 13:55:00,49.0,49.03,49.0,49.01,23767.0,42.6211,42.6472,42.6211,42.6298,23767.0
2021-03-09 14:00:00,49.02,49.04,49.0,49.03,38068.0,42.6385,42.6559,42.6211,42.6472,38068.0
2021-03-09 14:05:00,49.03,49.04,49.02,49.03,98991.0,42.6472,42.6559,42.6385,42.6472,98991.0
2021-03-09 14:10:00,49.03,49.04,49.02,49.04,28857.0,42.6472,42.6559,42.6385,42.6559,28857.0
2021-03-09 14:15:00,49.04,49.04,49.0,49.01,24841.0,42.6559,42.6559,42.6211,42.6298,24841.0
2021-03-09 14:20:00,49.01,49.02,48.98,48.98,55982.0,42.6298,42.6385,42.6037,42.6037,55982.0
2021-03-09 14:25:00,48.98,48.99,48.96,48.98,74721.0,42.6037,42.6124,42.5863,42.6037,74721.0
2021-03-09 14:30:00,48.98,49.01,48.98,49.01,40959.0,42.6037,42.6298,42.6037,42.6298,40959.0
2021-03-09 14:35:00,49.01,49.03,49.0,49.02,39520.0,42.6298,42.6472,42.6211,42.6385,39520.0
2021-03-09 14:40:00,49.02,49.04,49.02,49.03,34555.0,42.6385,42.6559,42.6385,42.6472,34555.0
2021-03-09 14:45:00,49.03,49.03,49.0,49.02,21293.0,42.6472,42.6472,42.6211,42.6385,21293.0
2021-03-09 14:50:00,49.01,49.03,49.01,49.01,22622.0,42.6298,42.6472,42.6298,42.6298,22622.0
2021-03-09 14:55:00,49.02,49.03,48.99,49.0,91300.0,42.6385,42.6472,42.6124,42.6211,91300.0
2021-03-09 15:00:00,49.0,49.03,49.0,49.03,78113.0,42.6211,42.6472,42.6211,42.6472,78113.0
2021-03-09 15:05:00,49.02,49.05,49.02,49.04,71829.0,42.6385,42.6646,42.6385,42.6559,71829.0
2021-03-09 15:10:00,49.04,49.06,49.03,49.04,59448.0,42.6559,42.6733,42.6472,42.6559,59448.0
2021-03-09 15:15:00,49.04,49.05,49.02,49.03,47559.0,42.6559,42.6646,42.6385,42.6472,47559.0
2021-03-09 15:20:00,49.03,49.04,49.02,49.03,125083.0,42.6472,42.6559,42.6385,42.6472,125083.0
2021-03-09 15:25:00,49.03,49.04,49.01,49.02,86307.0,42.6472,42.6559,42.6298,42.6385,86307.0
2021-03-09 15:30:00,49.02,49.02,49.0,49.01,185892.0,42.6385,42.6385,42.6211,42.6298,185892.0
2021-03-09 15:35:00,49.01,49.01,48.97,49.0,133025.0,42.6298,42.6298,42.595,42.6211,133025.0
2021-03-09 15:40:00,48.99,49.0,48.95,48.97,145544.0,42.6124,42.6211,42.5776,42.595,145544.0
2021-03-09 15:45:00,48.97,48.98,48.94,48.94,96905.0,42.595,42.6037,42.5689,42.5689,96905.0
2021-03-09 15:50:00,48.95,48.96,48.91,48.95,174685.0,42.5776,42.5863,42.5428,42.5776,174685.0
2021-03-09 15:55:00,48.95,48.96,48.9,48.91,738968.0,42.5776,42.5863,42.5341,42.5428,738968.0
2021-03-10 09:30:00,49.12,49.13,49.02,49.02,278390.0,42.7255,42.7342,42.6385,42.6385,278390.0
2021-03-10 09:35:00,49.02,49.05,49.0,49.03,85686.0,42.6385,42.6646,42.6211,42.6472,85686.0
2021-03-10 09:40:00,49.02,49.09,48.99,49.08,129792.0,42.6385,42.6994,42.6124,42.6907,129792.0
2021-03-10 09:45:00,49.07,49.1,49.03,49.05,1096105.0,42.682,42.7081,42.6472,42.6646,1096105.0
2021-03-10 09:50:00,49.05,49.09,49.05,49.09,123196.0,42.6646,42.6994,42.6646,42.6994,123196.0
2021-03-10 09:55:00,49.1,49.1,49.04,49.04,154593.0,42.7081,42.7081,42.6559,42.6559,154593.0
2021-03-10 10:00:00,49.04,49.08,49.02,49.06,331411.0,42.6559,42.6907,42.6385,42.6733,331411.0
2021-03-10 10:05:00,49.07,49.1,49.04,49.05,322287.0,42.682,42.7081,42.6559,42.6646,322287.0
2021-03-10 10:10:00,49.04,49.08,48.97,48.98,249332.0,42.6559,42.6907,42.595,42.6037,249332.0
2021-03-10 10:15:00,48.98,49.01,48.97,48.99,72307.0,42.6037,42.6298,42.595,42.6124,72307.0
2021-03-10 10:20:00,48.99,49.0,48.93,48.94,91738.0,42.6124,42.6211,42.5602,42.5689,91738.0
2021-03-10 10:25:00,48.95,48.95,48.85,48.86,96758.0,42.5776,42.5776,42.4906,42.4993,96758.0
2021-03-10 10:30:00,48.85,48.94,48.85,48.94,93291.0,42.4906,42.5689,42.4906,42.5689,93291.0
2021-03-10 10:35:00,48.93,48.94,48.87,48.88,94488.0,42.5602,42.5689,42.508,42.5167,94488.0
2021-03-10 10:40:00,48.88,48.95,48.86,48.95,135423.0,42.5167,42.5776,42.4993,42.5776,135423.0
2021-03-10 10:45:00,48.94,48.98,48.93,48.97,197261.0,42.5689,42.6037,42.5602,42.595,197261.0
2021-03-10 10:50:00,48.97,48.97,48.9,48.95,232018.0,42.595,42.595,42.5341,42.5776,232018.0
2021-03-10 10:55:00,48.95,48.98,48.92,48.96,100105.0,42.5776,42.6037,42.5515,42.5863,100105.0
2021-03-10 11:00:00,48.97,49.01,48.95,48.98,152490.0,42.595,42.6298,42.5776,42.6037,152490.0
2021-03-10 11:05:00,48.98,49.0,48.95,48.95,221040.0,42.6037,42.6211,42.5776,42.5776,221040.0
2021-03-10 11:10:00,48.95,49.0,48.94,48.98,109369.0,42.5776,42.6211,42.5689,42.6037,109369.0
2021-03-10 11:15:00,48.98,48.99,48.93,48.95,119832.0,42.6037,42.6124,42.5602,42.5776,119832.0
2021-03-10 11:20:00,48.95,48.97,48.92,48.93,157306.0,42.5776,42.595,42.5515,42.5602,157306.0
2021-03-10 11:25:00,48.93,48.99,48.92,48.98,99760.0,42.5602,42.6124,42.5515,42.6037,99760.0
2021-03-10 11:30:00,48.98,48.99,48.94,48.95,69222.0,42.6037,42.6124,42.5689,42.5776,69222.0
2021-03-10 11:35:00,48.96,48.98,48.94,48.98,144979.0,42.5863,42.6037,42.5689,42.6037,144979.0
2021-03-10 11:40:00,48.97,48.97,48.88,48.9,101664.0,42.595,42.595,42.5167,42.5341,101664.0
2021-03-10 11:45:00,48.89,48.96,48.88,48.95,74076.0,42.5254,42.5863,42.5167,42.5776,74076.0
2021-03-10 11:50:00,48.95,49.01,48.95,49.01,76543.0,42.5776,42.6298,42.5776,42.6298,76543.0
2021-03-10 11:55:00,49.01,49.03,49.0,49.01,104985.0,42.6298,42.6472,42.6211,42.6298,104985.0
2021-03-10 12:00:00,49.01,49.02,48.98,49.01,58308.0,42.6298,42.6385,42.6037,42.6298,58308.0
2021-03-10 12:05:00,49.01,49.01,48.98,48.99,26588.0,42.6298,42.6298,42.6037,42.6124,26588.0
2021-03-10 12:10:00,48.98,49.01,48.98,49.0,57670.0,42.6037,42.6298,42.6037,42.6211,57670.0
2021-03-10 12:15:00,49.0,49.02,48.98,49.0,56443.0,42.6211,42.6385,42.6037,42.6211,56443.0
2021-03-10 12:20:00,48.99,49.0,48.97,49.0,47165.0,42.6124,42.6211,42.595,42.6211,47165.0
2021-03-10 12:25:00,48.99,49.0,48.96,48.98,64419.0,42.6124,42.6211,42.5863,42.6037,64419.0
2021-03-10 12:30:00,48.98,49.01,48.97,49.0,61279.0,42.6037,42.6298,42.595,42.6211,61279.0
2021-03-10 12:35:00,49.01,49.01,48.96,48.96,61133.0,42.6298,42.6298,42.5863,42.5863,61133.0
2021-03-10 12:40:00,48.96,49.01,48.96,49.01,231113.0,42.5863,42.6298,42.5863,42.6298,231113.0
2021-03-10 12:45:00,49.01,49.06,49.01,49.04,34369.0,42.6298,42.6733,42.6298,42.6559,34369.0
2021-03-10 12:50:00,49.05,49.06,49.02,49.04,42438.0,42.6646,42.6733,42.6385,42.6559,42438.0
2021-03-10 12:55:00,49.05,49.05,49.01,49.04,46511.0,42.6646,42.6646,42.6298,42.6559,46511.0
2021-03-10 13:00:00,49.04,49.04,48.93,49.03,95934.0,42.6559,42.6559,42.5602,42.6472,95934.0
2021-03-10 13:05:00,49.04,49.1,49.0,49.1,94303.0,42.6559,42.7081,42.6211,42.7081,94303.0
2021-03-10 13:10:00,49.1,49.11,49.05,49.07,61023.0,42.7081,42.7168,42.6646,42.682,61023.0
2021-03-10 13:15:00,49.07,49.07,48.99,49.03,50079.0,42.682,42.682,42.6124,42.6472,50079.0
2021-03-10 13:20:00,49.02,49.06,49.02,49.05,33615.0,42.6385,42.6733,42.6385,42.6646,33615.0
2021-03-10 13:25:00,49.05,49.07,49.04,49.07,33168.0,42.6646,42.682,42.6559,42.682,33168.0
2021-03-10 13:30:00,49.07,49.09,49.02,49.04,53731.0,42.682,42.6994,42.6385,42.6559,53731.0
2021-03-10 13:35:00,49.05,49.06,49.0,49.02,70344.0,42.6646,42.6733,42.6211,42.6385,70344.0
2021-03-10 13:40:00,49.02,49.06,49.01,49.04,47127.0,42.6385,42.6733,42.6298,42.6559,47127.0
2021-03-10 13:45:00,49.03,49.03,48.98,49.02,37203.0,42.6472,42.6472,42.6037,42.6385,37203.0
2021-03-10 13:50:00,49.03,49.04,49.0,49.04,94964.0,42.6472,42.6559,42.6211,42.6559,94964.0
2021-03-10 13:55:00,49.04,49.07,49.03,49.05,37529.0,42.6559,42.682,42.6472,42.6646,37529.0
2021-03-10 14:00:00,49.05,49.08,49.03,49.07,372898.0,42.6646,42.6907,42.6472,42.682,372898.0
2021-03-10 14:05:00,49.07,49.09,49.06,49.08,56813.0,42.682,42.6994,42.6733,42.6907,56813.0
2021-03-10 14:10:00,49.08,49.11,49.08,49.11,33034.0,42.6907,42.7168,42.6907,42.7168,33034.0
2021-03-10 14:15:00,49.1,49.13,49.1,49.12,55106.0,42.7081,42.7342,42.7081,42.7255,55106.0
2021-03-10 14:20:00,49.13,49.13,49.09,49.11,57921.0,42.7342,42.7342,42.6994,42.7168,57921.0
2021-03-10 14:25:00,49.11,49.13,49.1,49.13,49069.0,42.7168,42.7342,42.7081,42.7342,49069.0
2021-03-10 14:30:00,49.13,49.14,49.11,49.13,97110.0,42.7342,42.7429,42.7168,42.7342,97110.0
2021-03-10 14:35:00,49.13,49.13,49.11,49.12,79094.0,42.7342,42.7342,42.7168,42.7255,79094.0
2021-03-10 14:40:00,49.11,49.13,49.11,49.12,69860.0,42.7168,42.7342,42.7168,42.7255,69860.0
2021-03-10 14:45:00,49.12,49.16,49.1,49.16,64738.0,42.7255,42.7603,42.7081,42.7603,64738.0
2021-03-10 14:50:00,49.16,49.17,49.15,49.16,58826.0,42.7603,42.769,42.7516,42.7603,58826.0
2021-03-10 14:55:00,49.16,49.16,49.13,49.14,170650.0,42.7603,42.7603,42.7342,42.7429,170650.0
2021-03-10 15:00:00,49.14,49.16,49.09,49.1,84964.0,42.7429,42.7603,42.6994,42.7081,84964.0
2021-03-10 15:05:00,49.1,49.12,49.09,49.12,62535.0,42.7081,42.7255,42.6994,42.7255,62535.0
2021-03-10 15:10:00,49.12,49.12,49.1,49.11,92626.0,42.7255,42.7255,42.7081,42.7168,92626.0
2021-03-10 15:15:00,49.11,49.14,49.1,49.13,155855.0,42.7168,42.7429,42.7081,42.7342,155855.0
2021-03-10 15:20:00,49.14,49.15,49.13,49.14,110370.0,42.7429,42.7516,42.7342,42.7429,110370.0
2021-03-10 15:25:00,49.14,49.15,49.12,49.12,188696.0,42.7429,42.7516,42.7255,42.7255,188696.0
2021-03-10 15:30:00,49.13,49.13,49.09,49.09,96354.0,42.7342,42.7342,42.6994,42.6994,96354.0
2021-03-10 15:35:00,49.1,49.12,49.09,49.11,109334.0,42.7081,42.7255,42.6994,42.7168,109334.0
2021-03-10 15:40:00,49.11,49.13,49.1,49.12,71498.0,42.7168,42.7342,42.7081,42.7255,71498.0
2021-03-10 15:45:00,49.12,49.16,49.12,49.15,89322.0,42.7255,42.7603,42.7255,42.7516,89322.0
2021-03-10 15:50:00,49.15,49.15,49.12,49.12,136999.0,42.7516,42.7516,42.7255,42.7255,136999.0
2021-03-10 15:55:00,49.13,49.14,49.1,49.1,219578.0,42.7342,42.7429,42.7081,42.7081,219578.0
2021-03-11 09:30:00,49.32,49.34,49.3,49.33,224047.0,42.8994,42.9168,42.882,42.9081,224047.0
2021-03-11 09:35:00,49.33,49.33,49.26,49.27,216602.0,42.9081,42.9081,42.8472,42.8559,216602.0
2021-03-11 09:40:00,49.27,49.3,49.25,49.25,168697.0,42.8559,42.882,42.8385,42.8385,168697.0
2021-03-11 09:45:00,49.25,49.3,49.24,49.28,132087.0,42.8385,42.882,42.8298,42.8646,132087.0
2021-03-11 09:50:00,49.28,49.32,49.28,49.32,72351.0,42.8646,42.8994,42.8646,42.8994,72351.0
2021-03-11 09:55:00,49.32,49.34,49.31,49.32,70706.0,42.8994,42.9168,42.8907,42.8994,70706.0
2021-03-11 10:00:00,49.33,49.4,49.33,49.38,154078.0,42.9081,42.969,42.9081,42.9516,154078.0
2021-03-11 10:05:00,49.38,49.39,49.32,49.35,97627.0,42.9516,42.9603,42.8994,42.9255,97627.0
2021-03-11 10:10:00,49.35,49.36,49.31,49.32,210302.0,42.9255,42.9342,42.8907,42.8994,210302.0
2021-03-11 10:15:00,49.32,49.34,49.22,49.25,102201.0,42.8994,42.9168,42.8124,42.8385,102201.0
2021-03-11 10:20:00,49.24,49.31,49.23,49.3,60945.0,42.8298,42.8907,42.8211,42.882,60945.0
2021-03-11 10:25:00,49.29,49.32,49.29,49.32,41510.0,42.8733,42.8994,42.8733,42.8994,41510.0
2021-03-11 10:30:00,49.32,49.36,49.32,49.36,27727.0,42.8994,42.9342,42.8994,42.9342,27727.0
2021-03-11 10:35:00,49.36,49.37,49.33,49.35,105213.0,42.9342,42.9429,42.9081,42.9255,105213.0
2021-03-11 10:40:00,49.35,49.4,49.35,49.4,102461.0,42.9255,42.969,42.9255,42.969,102461.0
2021-03-11 10:45:00,49.39,49.44,49.39,49.44,69414.0,42.9603,43.0038,42.9603,43.0038,69414.0
2021-03-11 10:50:00,49.44,49.46,49.43,49.43,102281.0,43.0038,43.0212,42.9951,42.9951,102281.0
2021-03-11 10:55:00,49.43,49.45,49.42,49.43,228232.0,42.9951,43.0125,42.9864,42.9951,228232.0
2021-03-11 11:00:00,49.43,49.44,49.42,49.43,182651.0,42.9951,43.0038,42.9864,42.9951,182651.0
2021-03-11 11:05:00,49.43,49.43,49.4,49.4,89462.0,42.9951,42.9951,42.969,42.969,89462.0
2021-03-11 11:10:00,49.41,49.44,49.4,49.44,67443.0,42.9777,43.0038,42.969,43.0038,67443.0
2021-03-11 11:15:00,49.44,49.46,49.43,49.45,50242.0,43.0038,43.0212,42.9951,43.0125,50242.0
2021-03-11 11:20:00,49.46,49.48,49.45,49.47,41261.0,43.0212,43.0386,43.0125,43.0299,41261.0
2021-03-11 11:25:00,49.47,49.47,49.45,49.45,235897.0,43.0299,43.0299,43.0125,43.0125,235897.0
2021-03-11 11:30:00,49.45,49.47,49.43,49.46,144794.0,43.0125,43.0299,42.9951,43.0212,144794.0
2021-03-11 11:35:00,49.46,49.48,49.45,49.46,156310.0,43.0212,43.0386,43.0125,43.0212,156310.0
2021-03-11 11:40:00,49.46,49.48,49.45,49.47,35998.0,43.0212,43.0386,43.0125,43.0299,35998.0
2021-03-11 11:45:00,49.48,49.48,49.47,49.48,56405.0,43.0386,43.0386,43.0299,43.0386,56405.0
2021-03-11 11:50:00,49.48,49.51,49.47,49.48,81389.0,43.0386,43.0647,43.0299,43.0386,81389.0
2021-03-11 11:55:00,49.48,49.49,49.45,49.45,48308.0,43.0386,43.0473,43.0125,43.0125,48308.0
2021-03-11 12:00:00,49.45,49.47,49.45,49.47,33592.0,43.0125,43.0299,43.0125,43.0299,33592.0
2021-03-11 12:05:00,49.47,49.48,49.45,49.46,76840.0,43.0299,43.0386,43.0125,43.0212,76840.0
2021-03-11 12:10:00,49.47,49.48,49.46,49.46,101210.0,43.0299,43.0386,43.0212,43.0212,101210.0
2021-03-11 12:15:00,49.47,49.48,49.46,49.48,19265.0,43.0299,43.0386,43.0212,43.0386,19265.0
2021-03-11 12:20:00,49.48,49.48,49.46,49.47,23909.0,43.0386,43.0386,43.0212,43.0299,23909.0
2021-03-11 12:25:00,49.47,49.47,49.45,49.47,66179.0,43.0299,43.0299,43.0125,43.0299,66179.0
2021-03-11 12:30:00,49.47,49.48,49.45,49.46,41244.0,43.0299,43.0386,43.0125,43.0212,41244.0
2021-03-11 12:35:00,49.46,49.49,49.46,49.48,70343.0,43.0212,43.0473,43.0212,43.0386,70343.0
2021-03-11 12:40:00,49.47,49.48,49.44,49.45,66461.0,43.0299,43.0386,43.0038,43.0125,66461.0
2021-03-11 12:45:00,49.45,49.46,49.44,49.46,98370.0,43.0125,43.0212,43.0038,43.0212,98370.0
2021-03-11 12:50:00,49.46,49.46,49.42,49.43,48559.0,43.0212,43.0212,42.9864,42.9951,48559.0
2021-03-11 12:55:00,49.43,49.46,49.41,49.46,61441.0,42.9951,43.0212,42.9777,43.0212,61441.0
2021-03-11 13:00:00,49.46,49.53,49.44,49.53,70710.0,43.0212,43.0821,43.0038,43.0821,70710.0
2021-03-11 13:05:00,49.54,49.55,49.49,49.5,150703.0,43.0908,43.0995,43.0473,43.056,150703.0
2021-03-11 13:10:00,49.5,49.52,49.47,49.48,49853.0,43.056,43.0734,43.0299,43.0386,49853.0
2021-03-11 13:15:00,49.48,49.5,49.47,49.48,72609.0,43.0386,43.056,43.0299,43.0386,72609.0
2021-03-11 13:20:00,49.48,49.49,49.46,49.46,82793.0,43.0386,43.0473,43.0212,43.0212,82793.0
2021-03-11 13:25:00,49.47,49.48,49.46,49.47,50904.0,43.0299,43.0386,43.0212,43.0299,50904.0
2021-03-11 13:30:00,49.48,49.49,49.45,49.45,25213.0,43.0386,43.0473,43.0125,43.0125,25213.0
2021-03-11 13:35:00,49.45,49.47,49.44,49.45,32573.0,43.0125,43.0299,43.0038,43.0125,32573.0
2021-03-11 13:40:00,49.46,49.47,49.44,49.45,30905.0,43.0212,43.0299,43.0038,43.0125,30905.0
2021-03-11 13:45:00,49.45,49.46,49.44,49.46,31081.0,43.0125,43.0212,43.0038,43.0212,31081.0
2021-03-11 13:50:00,49.46,49.47,49.44,49.47,23697.0,43.0212,43.0299,43.0038,43.0299,23697.0
2021-03-11 13:55:00,49.47,49.47,49.44,49.45,42013.0,43.0299,43.0299,43.0038,43.0125,42013.0
2021-03-11 14:00:00,49.45,49.5,49.44,49.49,120973.0,43.0125,43.056,43.0038,43.0473,120973.0
2021-03-11 14:05:00,49.48,49.49,49.46,49.46,90258.0,43.0386,43.0473,43.0212,43.0212,90258.0
2021-03-11 14:10:00,49.47,49.48,49.45,49.46,85236.0,43.0299,43.0386,43.0125,43.0212,85236.0
2021-03-11 14:15:00,49.47,49.47,49.45,49.47,174662.0,43.0299,43.0299,43.0125,43.0299,174662.0
2021-03-11 14:20:00,49.47,49.48,49.46,49.48,62109.0,43.0299,43.0386,43.0212,43.0386,62109.0
2021-03-11 14:25:00,49.48,49.48,49.46,49.48,37795.0,43.0386,43.0386,43.0212,43.0386,37795.0
2021-03-11 14:30:00,49.47,49.48,49.46,49.47,65480.0,43.0299,43.0386,43.0212,43.0299,65480.0
2021-03-11 14:35:00,49.46,49.47,49.44,49.46,123883.0,43.0212,43.0299,43.0038,43.0212,123883.0
2021-03-11 14:40:00,49.46,49.46,49.45,49.46,34852.0,43.0212,43.0212,43.0125,43.0212,34852.0
2021-03-11 14:45:00,49.45,49.45,49.41,49.41,53330.0,43.0125,43.0125,42.9777,42.9777,53330.0
2021-03-11 14:50:00,49.42,49.44,49.41,49.43,127817.0,42.9864,43.0038,42.9777,42.9951,127817.0
2021-03-11 14:55:00,49.42,49.43,49.41,49.41,52010.0,42.9864,42.9951,42.9777,42.9777,52010.0
2021-03-11 15:00:00,49.41,49.43,49.4,49.41,71698.0,42.9777,42.9951,42.969,42.9777,71698.0
2021-03-11 15:05:00,49.41,49.42,49.4,49.41,39009.0,42.9777,42.9864,42.969,42.9777,39009.0
2021-03-11 15:10:00,49.41,49.42,49.4,49.41,122437.0,42.9777,42.9864,42.969,42.9777,122437.0
2021-03-11 15:15:00,49.41,49.45,49.41,49.44,76446.0,42.9777,43.0125,42.9777,43.0038,76446.0
2021-03-11 15:20:00,49.44,49.46,49.43,49.46,52386.0,43.0038,43.0212,42.9951,43.0212,52386.0
2021-03-11 15:25:00,49.46,49.47,49.44,49.46,100896.0,43.0212,43.0299,43.0038,43.0212,100896.0
2021-03-11 15:30:00,49.46,49.46,49.43,49.44,65379.0,43.0212,43.0212,42.9951,43.0038,65379.0
2021-03-11 15:35:00,49.44,49.46,49.43,49.45,155474.0,43.0038,43.0212,42.9951,43.0125,155474.0
2021-03-11 15:40:00,49.45,49.46,49.45,49.46,57005.0,43.0125,43.0212,43.0125,43.0212,57005.0
2021-03-11 15:45:00,49.46,49.48,49.45,49.47,100004.0,43.0212,43.0386,43.0125,43.0299,100004.0
2021-03-11 15:50:00,49.46,49.48,49.45,49.47,147061.0,43.0212,43.0386,43.0125,43.0299,147061.0
2021-03-11 15:55:00,49.46,49.48,49.43,49.48,184041.0,43.0212,43.0386,42.9951,43.0386,184041.0
2021-03-12 09:30:00,49.21,49.25,49.2,49.25,237308.0,42.8037,42.8385,42.795,42.8385,237308.0
2021-03-12 09:35:00,49.24,49.25,49.18,49.23,172732.0,42.8298,42.8385,42.7776,42.8211,172732.0
2021-03-12 09:40:00,49.23,49.32,49.22,49.32,67228.0,42.8211,42.8994,42.8124,42.8994,67228.0
2021-03-12 09:45:00,49.31,49.34,49.28,49.31,2102532.0,42.8907,42.9168,42.8646,42.8907,2102532.0
2021-03-12 09:50:00,49.31,49.33,49.3,49.32,214524.0,42.8907,42.9081,42.882,42.8994,214524.0
2021-03-12 09:55:00,49.32,49.34,49.31,49.33,124186.0,42.8994,42.9168,42.8907,42.9081,124186.0
2021-03-12 10:00:00,49.34,49.35,49.3,49.34,328116.0,42.9168,42.9255,42.882,42.9168,328116.0
2021-03-12 10:05:00,49.35,49.35,49.31,49.31,113801.0,42.9255,42.9255,42.8907,42.8907,113801.0
2021-03-12 10:10:00,49.32,49.33,49.27,49.29,261369.0,42.8994,42.9081,42.8559,42.8733,261369.0
2021-03-12 10:15:00,49.29,49.3,49.26,49.27,69138.0,42.8733,42.882,42.8472,42.8559,69138.0
2021-03-12 10:20:00,49.27,49.27,49.21,49.22,184292.0,42.8559,42.8559,42.8037,42.8124,184292.0
2021-03-12 10:25:00,49.21,49.22,49.16,49.2,135716.0,42.8037,42.8124,42.7603,42.795,135716.0
2021-03-12 10:30:00,49.19,49.24,49.17,49.23,135340.0,42.7863,42.8298,42.769,42.8211,135340.0
2021-03-12 10:35:00,49.23,49.28,49.22,49.28,83738.0,42.8211,42.8646,42.8124,42.8646,83738.0
2021-03-12 10:40:00,49.27,49.3,49.25,49.3,33630.0,42.8559,42.882,42.8385,42.882,33630.0
2021-03-12 10:45:00,49.29,49.34,49.29,49.33,45219.0,42.8733,42.9168,42.8733,42.9081,45219.0
2021-03-12 10:50:00,49.33,49.33,49.27,49.29,181752.0,42.9081,42.9081,42.8559,42.8733,181752.0
2021-03-12 10:55:00,49.29,49.32,49.28,49.31,53243.0,42.8733,42.8994,42.8646,42.8907,53243.0
2021-03-12 11:00:00,49.3,49.33,49.26,49.28,52522.0,42.882,42.9081,42.8472,42.8646,52522.0
2021-03-12 11:05:00,49.28,49.31,49.27,49.3,107832.0,42.8646,42.8907,42.8559,42.882,107832.0
2021-03-12 11:10:00,49.31,49.33,49.3,49.31,151616.0,42.8907,42.9081,42.882,42.8907,151616.0
2021-03-12 11:15:00,49.31,49.33,49.3,49.31,123211.0,42.8907,42.9081,42.882,42.8907,123211.0
2021-03-12 11:20:00,49.31,49.35,49.3,49.35,84302.0,42.8907,42.9255,42.882,42.9255,84302.0
2021-03-12 11:25:00,49.34,49.35,49.33,49.34,40862.0,42.9168,42.9255,42.9081,42.9168,40862.0
2021-03-12 11:30:00,49.34,49.37,49.33,49.35,61841.0,42.9168,42.9429,42.9081,42.9255,61841.0
2021-03-12 11:35:00,49.35,49.36,49.32,49.34,82788.0,42.9255,42.9342,42.8994,42.9168,82788.0
2021-03-12 11:40:00,49.34,49.39,49.33,49.39,77492.0,42.9168,42.9603,42.9081,42.9603,77492.0
2021-03-12 11:45:00,49.39,49.41,49.38,49.4,23711.0,42.9603,42.9777,42.9516,42.969,23711.0
2021-03-12 11:50:00,49.41,49.45,49.4,49.43,55053.0,42.9777,43.0125,42.969,42.9951,55053.0
2021-03-12 11:55:00,49.43,49.43,49.41,49.41,49035.0,42.9951,42.9951,42.9777,42.9777,49035.0
2021-03-12 12:00:00,49.42,49.43,49.39,49.4,126277.0,42.9864,42.9951,42.9603,42.969,126277.0
2021-03-12 12:05:00,49.4,49.42,49.39,49.4,96848.0,42.969,42.9864,42.9603,42.969,96848.0
2021-03-12 12:10:00,49.4,49.42,49.39,49.42,58520.0,42.969,42.9864,42.9603,42.9864,58520.0
2021-03-12 12:15:00,49.42,49.44,49.42,49.43,62490.0,42.9864,43.0038,42.9864,42.9951,62490.0
2021-03-12 12:20:00,49.42,49.44,49.41,49.42,71030.0,42.9864,43.0038,42.9777,42.9864,71030.0
2021-03-12 12:25:00,49.41,49.42,49.41,49.42,59252.0,42.9777,42.9864,42.9777,42.9864,59252.0
2021-03-12 12:30:00,49.42,49.44,49.41,49.43,38532.0,42.9864,43.0038,42.9777,42.9951,38532.0
2021-03-12 12:35:00,49.44,49.44,49.42,49.43,61736.0,43.0038,43.0038,42.9864,42.9951,61736.0
2021-03-12 12:40:00,49.43,49.44,49.39,49.41,118163.0,42.9951,43.0038,42.9603,42.9777,118163.0
2021-03-12 12:45:00,49.4,49.43,49.4,49.42,54495.0,42.969,42.9951,42.969,42.9864,54495.0
2021-03-12 12:50:00,49.42,49.42,49.38,49.4,100808.0,42.9864,42.9864,42.9516,42.969,100808.0
2021-03-12 12:55:00,49.4,49.4,49.37,49.38,30853.0,42.969,42.969,42.9429,42.9516,30853.0
2021-03-12 13:00:00,49.38,49.39,49.35,49.36,125214.0,42.9516,42.9603,42.9255,42.9342,125214.0
2021-03-12 13:05:00,49.36,49.39,49.35,49.38,65213.0,42.9342,42.9603,42.9255,42.9516,65213.0
2021-03-12 13:10:00,49.38,49.41,49.37,49.4,64571.0,42.9516,42.9777,42.9429,42.969,64571.0
2021-03-12 13:15:00,49.4,49.42,49.39,49.41,39475.0,42.969,42.9864,42.9603,42.9777,39475.0
2021-03-12 13:20:00,49.41,49.42,49.4,49.4,22524.0,42.9777,42.9864,42.969,42.969,22524.0
2021-03-12 13:25:00,49.4,49.43,49.4,49.43,37173.0,42.969,42.9951,42.969,42.9951,37173.0
2021-03-12 13:30:00,49.43,49.45,49.42,49.43,39132.0,42.9951,43.0125,42.9864,42.9951,39132.0
2021-03-12 13:35:00,49.44,49.45,49.42,49.44,61002.0,43.0038,43.0125,42.9864,43.0038,61002.0
2021-03-12 13:40:00,49.43,49.44,49.43,49.44,19322.0,42.9951,43.0038,42.9951,43.0038,19322.0
2021-03-12 13:45:00,49.44,49.44,49.41,49.43,140649.0,43.0038,43.0038,42.9777,42.9951,140649.0
2021-03-12 13:50:00,49.43,49.45,49.42,49.44,109076.0,42.9951,43.0125,42.9864,43.0038,109076.0
2021-03-12 13:55:00,49.45,49.45,49.42,49.43,64239.0,43.0125,43.0125,42.9864,42.9951,64239.0
2021-03-12 14:00:00,49.43,49.44,49.42,49.43,77289.0,42.9951,43.0038,42.9864,42.9951,77289.0
2021-03-12 14:05:00,49.43,49.46,49.42,49.46,19891.0,42.9951,43.0212,42.9864,43.0212,19891.0
2021-03-12 14:10:00,49.45,49.46,49.44,49.46,50182.0,43.0125,43.0212,43.0038,43.0212,50182.0
2021-03-12 14:15:00,49.46,49.46,49.44,49.45,54486.0,43.0212,43.0212,43.0038,43.0125,54486.0
2021-03-12 14:20:00,49.45,49.46,49.44,49.46,61924.0,43.0125,43.0212,43.0038,43.0212,61924.0
2021-03-12 14:25:00,49.46,49.47,49.44,49.47,43834.0,43.0212,43.0299,43.0038,43.0299,43834.0
2021-03-12 14:30:00,49.46,49.47,49.46,49.47,29723.0,43.0212,43.0299,43.0212,43.0299,29723.0
2021-03-12 14:35:00,49.47,49.47,49.45,49.46,58244.0,43.0299,43.0299,43.0125,43.0212,58244.0
2021-03-12 14:40:00,49.45,49.49,49.45,49.48,67996.0,43.0125,43.0473,43.0125,43.0386,67996.0
2021-03-12 14:45:00,49.48,49.5,49.48,49.5,50050.0,43.0386,43.056,43.0386,43.056,50050.0
2021-03-12 14:50:00,49.5,49.51,49.49,49.51,54802.0,43.056,43.0647,43.0473,43.0647,54802.0
2021-03-12 14:55:00,49.5,49.51,49.49,49.5,35571.0,43.056,43.0647,43.0473,43.056,35571.0
2021-03-12 15:00:00,49.5,49.51,49.49,49.49,49101.0,43.056,43.0647,43.0473,43.0473,49101.0
2021-03-12 15:05:00,49.5,49.51,49.49,49.51,26882.0,43.056,43.0647,43.0473,43.0647,26882.0
2021-03-12 15:10:00,49.5,49.51,49.48,49.5,70090.0,43.056,43.0647,43.0386,43.056,70090.0
2021-03-12 15:15:00,49.5,49.52,49.49,49.52,71550.0,43.056,43.0734,43.0473,43.0734,71550.0
2021-03-12 15:20:00,49.52,49.53,49.51,49.53,164904.0,43.0734,43.0821,43.0647,43.0821,164904.0
2021-03-12 15:25:00,49.53,49.53,49.51,49.52,51082.0,43.0821,43.0821,43.0647,43.0734,51082.0
2021-03-12 15:30:00,49.52,49.52,49.51,49.52,26961.0,43.0734,43.0734,43.0647,43.0734,26961.0
2021-03-12 15:35:00,49.52,49.56,49.51,49.55,39420.0,43.0734,43.1082,43.0647,43.0995,39420.0
2021-03-12 15:40:00,49.56,49.57,49.55,49.56,70676.0,43.1082,43.1169,43.0995,43.1082,70676.0
2021-03-12 15:45:00,49.56,49.59,49.56,49.59,37255.0,43.1082,43.1343,43.1082,43.1343,37255.0
2021-03-12 15:50:00,49.58,49.59,49.55,49.55,59075.0,43.1256,43.1343,43.0995,43.0995,59075.0
2021-03-12 15:55:00,49.55,49.6,49.54,49.59,467425.0,43.0995,43.143,43.0908,43.1343,467425.0
2021-03-15 09:30:00,49.56,49.58,49.53,49.56,222029.0,43.1082,43.1256,43.0821,43.1082,222029.0
2021-03-15 09:35:00,49.55,49.59,49.54,49.59,51687.0,43.0995,43.1343,43.0908,43.1343,51687.0
2021-03-15 09:40:00,49.58,49.58,49.54,49.56,49437.0,43.1256,43.1256,43.0908,43.1082,49437.0
2021-03-15 09:45:00,49.56,49.57,49.53,49.54,53985.0,43.1082,43.1169,43.0821,43.0908,53985.0
2021-03-15 09:50:00,49.54,49.56,49.52,49.52,892716.0,43.0908,43.1082,43.0734,43.0734,892716.0
2021-03-15 09:55:00,49.52,49.54,49.51,49.54,65391.0,43.0734,43.0908,43.0647,43.0908,65391.0
2021-03-15 10:00:00,49.54,49.55,49.5,49.52,117722.0,43.0908,43.0995,43.056,43.0734,117722.0
2021-03-15 10:05:00,49.52,49.52,49.47,49.48,171395.0,43.0734,43.0734,43.0299,43.0386,171395.0
2021-03-15 10:10:00,49.48,49.54,49.47,49.54,345695.0,43.0386,43.0908,43.0299,43.0908,345695.0
2021-03-15 10:15:00,49.53,49.54,49.5,49.53,103320.0,43.0821,43.0908,43.056,43.0821,103320.0
2021-03-15 10:20:00,49.53,49.54,49.48,49.5,176364.0,43.0821,43.0908,43.0386,43.056,176364.0
2021-03-15 10:25:00,49.51,49.53,49.5,49.51,91224.0,43.0647,43.0821,43.056,43.0647,91224.0
2021-03-15 10:30:00,49.51,49.52,49.47,49.49,48267.0,43.0647,43.0734,43.0299,43.0473,48267.0
2021-03-15 10:35:00,49.5,49.52,49.48,49.5,86136.0,43.056,43.0734,43.0386,43.056,86136.0
2021-03-15 10:40:00,49.49,49.51,49.47,49.48,47490.0,43.0473,43.0647,43.0299,43.0386,47490.0
2021-03-15 10:45:00,49.48,49.5,49.47,49.48,55262.0,43.0386,43.056,43.0299,43.0386,55262.0
2021-03-15 10:50:00,49.47,49.5,49.45,49.5,138820.0,43.0299,43.056,43.0125,43.056,138820.0
2021-03-15 10:55:00,49.49,49.52,49.48,49.5,45386.0,43.0473,43.0734,43.0386,43.056,45386.0
2021-03-15 11:00:00,49.5,49.54,49.49,49.54,75468.0,43.056,43.0908,43.0473,43.0908,75468.0
2021-03-15 11:05:00,49.54,49.55,49.53,49.54,55763.0,43.0908,43.0995,43.0821,43.0908,55763.0
2021-03-15 11:10:00,49.54,49.55,49.52,49.53,30229.0,43.0908,43.0995,43.0734,43.0821,30229.0
2021-03-15 11:15:00,49.53,49.54,49.51,49.53,32944.0,43.0821,43.0908,43.0647,43.0821,32944.0
2021-03-15 11:20:00,49.53,49.53,49.5,49.5,90782.0,43.0821,43.0821,43.056,43.056,90782.0
2021-03-15 11:25:00,49.51,49.51,49.42,49.42,22616.0,43.0647,43.0647,42.9864,42.9864,22616.0
2021-03-15 11:30:00,49.43,49.44,49.34,49.34,37030.0,42.9951,43.0038,42.9168,42.9168,37030.0
2021-03-15 11:35:00,49.34,49.35,49.27,49.31,95988.0,42.9168,42.9255,42.8559,42.8907,95988.0
2021-03-15 11:40:00,49.31,49.36,49.31,49.34,46002.0,42.8907,42.9342,42.8907,42.9168,46002.0
2021-03-15 11:45:00,49.34,49.35,49.29,49.32,96896.0,42.9168,42.9255,42.8733,42.8994,96896.0
2021-03-15 11:50:00,49.32,49.37,49.3,49.36,31611.0,42.8994,42.9429,42.882,42.9342,31611.0
2021-03-15 11:55:00,49.37,49.38,49.36,49.37,61891.0,42.9429,42.9516,42.9342,42.9429,61891.0
2021-03-15 12:00:00,49.36,49.39,49.36,49.39,40109.0,42.9342,42.9603,42.9342,42.9603,40109.0
2021-03-15 12:05:00,49.4,49.43,49.38,49.41,50917.0,42.969,42.9951,42.9516,42.9777,50917.0
2021-03-15 12:10:00,49.41,49.44,49.41,49.44,194191.0,42.9777,43.0038,42.9777,43.0038,194191.0
2021-03-15 12:15:00,49.45,49.46,49.44,49.45,36117.0,43.0125,43.0212,43.0038,43.0125,36117.0
2021-03-15 12:20:00,49.45,49.47,49.44,49.47,37372.0,43.0125,43.0299,43.0038,43.0299,37372.0
2021-03-15 12:25:00,49.47,49.5,49.46,49.5,96933.0,43.0299,43.056,43.0212,43.056,96933.0
2021-03-15 12:30:00,49.5,49.52,49.47,49.49,193533.0,43.056,43.0734,43.0299,43.0473,193533.0
2021-03-15 12:35:00,49.5,49.5,49.46,49.47,43896.0,43.056,43.056,43.0212,43.0299,43896.0
2021-03-15 12:40:00,49.48,49.5,49.47,49.5,84859.0,43.0386,43.056,43.0299,43.056,84859.0
2021-03-15 12:45:00,49.5,49.51,49.48,49.51,39457.0,43.056,43.0647,43.0386,43.0647,39457.0
2021-03-15 12:50:00,49.51,49.51,49.48,49.49,156543.0,43.0647,43.0647,43.0386,43.0473,156543.0
2021-03-15 12:55:00,49.49,49.51,49.49,49.5,52491.0,43.0473,43.0647,43.0473,43.056,52491.0
2021-03-15 13:00:00,49.49,49.5,49.49,49.5,57244.0,43.0473,43.056,43.0473,43.056,57244.0
2021-03-15 13:05:00,49.49,49.5,49.48,49.5,50419.0,43.0473,43.056,43.0386,43.056,50419.0
2021-03-15 13:10:00,49.49,49.5,49.47,49.49,44973.0,43.0473,43.056,43.0299,43.0473,44973.0
2021-03-15 13:15:00,49.49,49.51,49.48,49.51,105668.0,43.0473,43.0647,43.0386,43.0647,105668.0
2021-03-15 13:20:00,49.51,49.52,49.49,49.52,46223.0,43.0647,43.0734,43.0473,43.0734,46223.0
2021-03-15 13:25:00,49.52,49.52,49.5,49.52,49079.0,43.0734,43.0734,43.056,43.0734,49079.0
2021-03-15 13:30:00,49.51,49.52,49.5,49.52,23133.0,43.0647,43.0734,43.056,43.0734,23133.0
2021-03-15 13:35:00,49.52,49.53,49.51,49.51,63485.0,43.0734,43.0821,43.0647,43.0647,63485.0
2021-03-15 13:40:00,49.52,49.54,49.51,49.54,39115.0,43.0734,43.0908,43.0647,43.0908,39115.0
2021-03-15 13:45:00,49.54,49.55,49.53,49.55,23775.0,43.0908,43.0995,43.0821,43.0995,23775.0
2021-03-15 13:50:00,49.55,49.57,49.54,49.56,72512.0,43.0995,43.1169,43.0908,43.1082,72512.0
2021-03-15 13:55:00,49.56,49.57,49.55,49.55,23471.0,43.1082,43.1169,43.0995,43.0995,23471.0
2021-03-15 14:00:00,49.57,49.59,49.56,49.59,59615.0,43.1169,43.1343,43.1082,43.1343,59615.0
2021-03-15 14:05:00,49.59,49.59,49.57,49.59,68590.0,43.1343,43.1343,43.1169,43.1343,68590.0
2021-03-15 14:10:00,49.59,49.6,49.58,49.59,60913.0,43.1343,43.143,43.1256,43.1343,60913.0
2021-03-15 14:15:00,49.6,49.6,49.59,49.59,81003.0,43.143,43.143,43.1343,43.1343,81003.0
2021-03-15 14:20:00,49.59,49.61,49.59,49.61,44745.0,43.1343,43.1517,43.1343,43.1517,44745.0
2021-03-15 14:25:00,49.61,49.62,49.6,49.61,90191.0,43.1517,43.1604,43.143,43.1517,90191.0
2021-03-15 14:30:00,49.61,49.62,49.6,49.61,60616.0,43.1517,43.1604,43.143,43.1517,60616.0
2021-03-15 14:35:00,49.61,49.62,49.6,49.6,214877.0,43.1517,43.1604,43.143,43.143,214877.0
2021-03-15 14:40:00,49.61,49.61,49.6,49.6,102904.0,43.1517,43.1517,43.143,43.143,102904.0
2021-03-15 14:45:00,49.61,49.61,49.59,49.59,84245.0,43.1517,43.1517,43.1343,43.1343,84245.0
2021-03-15 14:50:00,49.6,49.6,49.58,49.6,56602.0,43.143,43.143,43.1256,43.143,56602.0
2021-03-15 14:55:00,49.6,49.6,49.58,49.58,27973.0,43.143,43.143,43.1256,43.1256,27973.0
2021-03-15 15:00:00,49.59,49.6,49.58,49.59,56061.0,43.1343,43.143,43.1256,43.1343,56061.0
2021-03-15 15:05:00,49.58,49.59,49.57,49.59,52470.0,43.1256,43.1343,43.1169,43.1343,52470.0
2021-03-15 15:10:00,49.58,49.6,49.56,49.58,136638.0,43.1256,43.143,43.1082,43.1256,136638.0
2021-03-15 15:15:00,49.58,49.59,49.57,49.58,56743.0,43.1256,43.1343,43.1169,43.1256,56743.0
2021-03-15 15:20:00,49.57,49.58,49.56,49.57,65149.0,43.1169,43.1256,43.1082,43.1169,65149.0
2021-03-15 15:25:00,49.57,49.58,49.56,49.57,110770.0,43.1169,43.1256,43.1082,43.1169,110770.0
2021-03-15 15:30:00,49.56,49.57,49.56,49.57,87636.0,43.1082,43.1169,43.1082,43.1169,87636.0
2021-03-15 15:35:00,49.56,49.59,49.56,49.59,136041.0,43.1082,43.1343,43.1082,43.1343,136041.0
2021-03-15 15:40:00,49.59,49.62,49.58,49.62,70352.0,43.1343,43.1604,43.1256,43.1604,70352.0
2021-03-15 15:45:00,49.62,49.66,49.61,49.65,150922.0,43.1604,43.1952,43.1517,43.1865,150922.0
2021-03-15 15:50:00,49.65,49.69,49.64,49.69,68940.0,43.1865,43.2213,43.1778,43.2213,68940.0
2021-03-15 15:55:00,49.69,49.72,49.69,49.71,227553.0,43.2213,43.2474,43.2213,43.2387,227553.0
2021-03-16 09:30:00,49.84,49.85,49.79,49.8,262086.0,43.3517,43.3604,43.3082,43.3169,262086.0
2021-03-16 09:35:00,49.8,49.82,49.77,49.77,115330.0,43.3169,43.3343,43.2908,43.2908,115330.0
2021-03-16 09:40:00,49.78,49.8,49.77,49.79,134178.0,43.2995,43.3169,43.2908,43.3082,134178.0
2021-03-16 09:45:00,49.8,49.81,49.76,49.79,196695.0,43.3169,43.3256,43.2821,43.3082,196695.0
2021-03-16 09:50:00,49.79,49.79,49.74,49.75,325122.0,43.3082,43.3082,43.2647,43.2734,325122.0
2021-03-16 09:55:00,49.76,49.79,49.75,49.76,43522.0,43.2821,43.3082,43.2734,43.2821,43522.0
2021-03-16 10:00:00,49.76,49.79,49.75,49.76,209678.0,43.2821,43.3082,43.2734,43.2821,209678.0
2021-03-16 10:05:00,49.75,49.77,49.73,49.77,68345.0,43.2734,43.2908,43.256,43.2908,68345.0
2021-03-16 10:10:00,49.76,49.77,49.73,49.74,214733.0,43.2821,43.2908,43.256,43.2647,214733.0
2021-03-16 10:15:00,49.75,49.79,49.73,49.78,208289.0,43.2734,43.3082,43.256,43.2995,208289.0
2021-03-16 10:20:00,49.78,49.8,49.77,49.8,148668.0,43.2995,43.3169,43.2908,43.3169,148668.0
2021-03-16 10:25:00,49.8,49.82,49.78,49.81,41112.0,43.3169,43.3343,43.2995,43.3256,41112.0
2021-03-16 10:30:00,49.82,49.82,49.8,49.82,32299.0,43.3343,43.3343,43.3169,43.3343,32299.0
2021-03-16 10:35:00,49.81,49.83,49.79,49.8,51241.0,43.3256,43.343,43.3082,43.3169,51241.0
2021-03-16 10:40:00,49.79,49.8,49.75,49.76,47143.0,43.3082,43.3169,43.2734,43.2821,47143.0
2021-03-16 10:45:00,49.76,49.78,49.75,49.77,266212.0,43.2821,43.2995,43.2734,43.2908,266212.0
2021-03-16 10:50:00,49.77,49.79,49.76,49.77,43111.0,43.2908,43.3082,43.2821,43.2908,43111.0
2021-03-16 10:55:00,49.78,49.78,49.75,49.76,46707.0,43.2995,43.2995,43.2734,43.2821,46707.0
2021-03-16 11:00:00,49.76,49.76,49.73,49.75,93528.0,43.2821,43.2821,43.256,43.2734,93528.0
2021-03-16 11:05:00,49.75,49.75,49.71,49.73,226840.0,43.2734,43.2734,43.2387,43.256,226840.0
2021-03-16 11:10:00,49.72,49.77,49.72,49.77,90899.0,43.2474,43.2908,43.2474,43.2908,90899.0
2021-03-16 11:15:00,49.77,49.78,49.75,49.75,94584.0,43.2908,43.2995,43.2734,43.2734,94584.0
2021-03-16 11:20:00,49.76,49.78,49.75,49.75,94680.0,43.2821,43.2995,43.2734,43.2734,94680.0
2021-03-16 11:25:00,49.75,49.79,49.75,49.78,128781.0,43.2734,43.3082,43.2734,43.2995,128781.0
2021-03-16 11:30:00,49.78,49.78,49.76,49.76,89215.0,43.2995,43.2995,43.2821,43.2821,89215.0
2021-03-16 11:35:00,49.76,49.78,49.74,49.75,101986.0,43.2821,43.2995,43.2647,43.2734,101986.0
2021-03-16 11:40:00,49.75,49.77,49.73,49.76,113568.0,43.2734,43.2908,43.256,43.2821,113568.0
2021-03-16 11:45:00,49.75,49.76,49.73,49.74,79219.0,43.2734,43.2821,43.256,43.2647,79219.0
2021-03-16 11:50:00,49.75,49.78,49.73,49.78,67212.0,43.2734,43.2995,43.256,43.2995,67212.0
2021-03-16 11:55:00,49.77,49.79,49.76,49.79,59937.0,43.2908,43.3082,43.2821,43.3082,59937.0
2021-03-16 12:00:00,49.8,49.8,49.78,49.8,149354.0,43.3169,43.3169,43.2995,43.3169,149354.0
2021-03-16 12:05:00,49.8,49.81,49.79,49.81,115396.0,43.3169,43.3256,43.3082,43.3256,115396.0
2021-03-16 12:10:00,49.8,49.81,49.78,49.79,88182.0,43.3169,43.3256,43.2995,43.3082,88182.0
2021-03-16 12:15:00,49.79,49.8,49.78,49.79,63325.0,43.3082,43.3169,43.2995,43.3082,63325.0
2021-03-16 12:20:00,49.78,49.8,49.75,49.76,190151.0,43.2995,43.3169,43.2734,43.2821,190151.0
2021-03-16 12:25:00,49.76,49.79,49.75,49.79,96882.0,43.2821,43.3082,43.2734,43.3082,96882.0
2021-03-16 12:30:00,49.78,49.83,49.78,49.8,50105.0,43.2995,43.343,43.2995,43.3169,50105.0
2021-03-16 12:35:00,49.8,49.83,49.78,49.82,126789.0,43.3169,43.343,43.2995,43.3343,126789.0
2021-03-16 12:40:00,49.83,49.83,49.81,49.82,59799.0,43.343,43.343,43.3256,43.3343,59799.0
2021-03-16 12:45:00,49.82,49.83,49.81,49.82,20336.0,43.3343,43.343,43.3256,43.3343,20336.0
2021-03-16 12:50:00,49.83,49.83,49.8,49.81,31878.0,43.343,43.343,43.3169,43.3256,31878.0
2021-03-16 12:55:00,49.8,49.81,49.79,49.81,32054.0,43.3169,43.3256,43.3082,43.3256,32054.0
2021-03-16 13:00:00,49.8,49.85,49.8,49.84,1226860.0,43.3169,43.3604,43.3169,43.3517,1226860.0
2021-03-16 13:05:00,49.85,49.85,49.83,49.85,49989.0,43.3604,43.3604,43.343,43.3604,49989.0
2021-03-16 13:10:00,49.85,49.86,49.83,49.84,37025.0,43.3604,43.3691,43.343,43.3517,37025.0
2021-03-16 13:15:00,49.85,49.85,49.82,49.85,137416.0,43.3604,43.3604,43.3343,43.3604,137416.0
2021-03-16 13:20:00,49.84,49.85,49.82,49.84,41055.0,43.3517,43.3604,43.3343,43.3517,41055.0
2021-03-16 13:25:00,49.84,49.85,49.83,49.84,52486.0,43.3517,43.3604,43.343,43.3517,52486.0
2021-03-16 13:30:00,49.84,49.84,49.8,49.83,96001.0,43.3517,43.3517,43.3169,43.343,96001.0
2021-03-16 13:35:00,49.82,49.83,49.8,49.8,60072.0,43.3343,43.343,43.3169,43.3169,60072.0
2021-03-16 13:40:00,49.8,49.81,49.78,49.78,58917.0,43.3169,43.3256,43.2995,43.2995,58917.0
2021-03-16 13:45:00,49.78,49.8,49.78,49.8,69766.0,43.2995,43.3169,43.2995,43.3169,69766.0
2021-03-16 13:50:00,49.79,49.8,49.77,49.78,33123.0,43.3082,43.3169,43.2908,43.2995,33123.0
2021-03-16 13:55:00,49.77,49.78,49.75,49.77,55378.0,43.2908,43.2995,43.2734,43.2908,55378.0
2021-03-16 14:00:00,49.76,49.8,49.75,49.8,85684.0,43.2821,43.3169,43.2734,43.3169,85684.0
2021-03-16 14:05:00,49.8,49.81,49.76,49.78,105908.0,43.3169,43.3256,43.2821,43.2995,105908.0
2021-03-16 14:10:00,49.79,49.8,49.77,49.79,63479.0,43.3082,43.3169,43.2908,43.3082,63479.0
2021-03-16 14:15:00,49.79,49.8,49.77,49.78,53957.0,43.3082,43.3169,43.2908,43.2995,53957.0
2021-03-16 14:20:00,49.78,49.78,49.75,49.76,33849.0,43.2995,43.2995,43.2734,43.2821,33849.0
2021-03-16 14:25:00,49.76,49.76,49.72,49.73,109519.0,43.2821,43.2821,43.2474,43.256,109519.0
2021-03-16 14:30:00,49.73,49.76,49.72,49.75,95019.0,43.256,43.2821,43.2474,43.2734,95019.0
2021-03-16 14:35:00,49.74,49.75,49.72,49.73,115409.0,43.2647,43.2734,43.2474,43.256,115409.0
2021-03-16 14:40:00,49.73,49.74,49.69,49.7,126709.0,43.256,43.2647,43.2213,43.23,126709.0
2021-03-16 14:45:00,49.7,49.72,49.69,49.71,96317.0,43.23,43.2474,43.2213,43.2387,96317.0
2021-03-16 14:50:00,49.71,49.75,49.71,49.75,85869.0,43.2387,43.2734,43.2387,43.2734,85869.0
2021-03-16 14:55:00,49.75,49.76,49.74,49.75,78923.0,43.2734,43.2821,43.2647,43.2734,78923.0
2021-03-16 15:00:00,49.75,49.76,49.71,49.75,74577.0,43.2734,43.2821,43.2387,43.2734,74577.0
2021-03-16 15:05:00,49.75,49.77,49.74,49.76,64918.0,43.2734,43.2908,43.2647,43.2821,64918.0
2021-03-16 15:10:00,49.75,49.78,49.75,49.77,62411.0,43.2734,43.2995,43.2734,43.2908,62411.0
2021-03-16 15:15:00,49.77,49.8,49.76,49.79,177857.0,43.2908,43.3169,43.2821,43.3082,177857.0
2021-03-16 15:20:00,49.79,49.8,49.78,49.8,109545.0,43.3082,43.3169,43.2995,43.3169,109545.0
2021-03-16 15:25:00,49.8,49.8,49.77,49.77,89920.0,43.3169,43.3169,43.2908,43.2908,89920.0
2021-03-16 15:30:00,49.78,49.82,49.76,49.82,100114.0,43.2995,43.3343,43.2821,43.3343,100114.0
2021-03-16 15:35:00,49.81,49.83,49.8,49.81,46129.0,43.3256,43.343,43.3169,43.3256,46129.0
2021-03-16 15:40:00,49.8,49.82,49.79,49.79,97787.0,43.3169,43.3343,43.3082,43.3082,97787.0
2021-03-16 15:45:00,49.8,49.81,49.78,49.78,176979.0,43.3169,43.3256,43.2995,43.2995,176979.0
2021-03-16 15:50:00,49.79,49.8,49.77,49.78,171362.0,43.3082,43.3169,43.2908,43.2995,171362.0
2021-03-16 15:55:00,49.77,49.78,49.73,49.77,379569.0,43.2908,43.2995,43.256,43.2908,379569.0
2021-03-17 09:30:00,49.58,49.59,49.56,49.58,177427.0,43.1256,43.1343,43.1082,43.1256,177427.0
2021-03-17 09:35:00,49.57,49.62,49.56,49.62,68598.0,43.1169,43.1604,43.1082,43.1604,68598.0
2021-03-17 09:40:00,49.61,49.67,49.61,49.66,49278.0,43.1517,43.2039,43.1517,43.1952,49278.0
2021-03-17 09:45:00,49.66,49.67,49.64,49.65,21729.0,43.1952,43.2039,43.1778,43.1865,21729.0
2021-03-17 09:50:00,49.64,49.64,49.62,49.63,41863.0,43.1778,43.1778,43.1604,43.1691,41863.0
2021-03-17 09:55:00,49.63,49.63,49.61,49.62,23959.0,43.1691,43.1691,43.1517,43.1604,23959.0
2021-03-17 10:00:00,49.63,49.64,49.59,49.6,225740.0,43.1691,43.1778,43.1343,43.143,225740.0
2021-03-17 10:05:00,49.61,49.61,49.57,49.6,136200.0,43.1517,43.1517,43.1169,43.143,136200.0
2021-03-17 10:10:00,49.6,49.63,49.59,49.61,89259.0,43.143,43.1691,43.1343,43.1517,89259.0
2021-03-17 10:15:00,49.62,49.65,49.61,49.63,80723.0,43.1604,43.1865,43.1517,43.1691,80723.0
2021-03-17 10:20:00,49.64,49.64,49.6,49.63,62589.0,43.1778,43.1778,43.143,43.1691,62589.0
2021-03-17 10:25:00,49.64,49.66,49.63,49.63,48299.0,43.1778,43.1952,43.1691,43.1691,48299.0
2021-03-17 10:30:00,49.63,49.64,49.59,49.61,21711.0,43.1691,43.1778,43.1343,43.1517,21711.0
2021-03-17 10:35:00,49.62,49.63,49.6,49.6,28428.0,43.1604,43.1691,43.143,43.143,28428.0
2021-03-17 10:40:00,49.59,49.6,49.55,49.55,82428.0,43.1343,43.143,43.0995,43.0995,82428.0
2021-03-17 10:45:00,49.55,49.56,49.52,49.53,65759.0,43.0995,43.1082,43.0734,43.0821,65759.0
2021-03-17 10:50:00,49.52,49.56,49.52,49.55,68125.0,43.0734,43.1082,43.0734,43.0995,68125.0
2021-03-17 10:55:00,49.56,49.57,49.52,49.54,51306.0,43.1082,43.1169,43.0734,43.0908,51306.0
2021-03-17 11:00:00,49.54,49.55,49.51,49.54,72995.0,43.0908,43.0995,43.0647,43.0908,72995.0
2021-03-17 11:05:00,49.54,49.57,49.53,49.56,213007.0,43.0908,43.1169,43.0821,43.1082,213007.0
2021-03-17 11:10:00,49.55,49.58,49.55,49.56,54796.0,43.0995,43.1256,43.0995,43.1082,54796.0
2021-03-17 11:15:00,49.57,49.57,49.55,49.57,43676.0,43.1169,43.1169,43.0995,43.1169,43676.0
2021-03-17 11:20:00,49.58,49.6,49.57,49.59,72157.0,43.1256,43.143,43.1169,43.1343,72157.0
2021-03-17 11:25:00,49.59,49.6,49.58,49.6,50664.0,43.1343,43.143,43.1256,43.143,50664.0
2021-03-17 11:30:00,49.6,49.6,49.57,49.59,54225.0,43.143,43.143,43.1169,43.1343,54225.0
2021-03-17 11:35:00,49.59,49.6,49.57,49.58,30332.0,43.1343,43.143,43.1169,43.1256,30332.0
2021-03-17 11:40:00,49.58,49.59,49.56,49.57,69310.0,43.1256,43.1343,43.1082,43.1169,69310.0
2021-03-17 11:45:00,49.58,49.61,49.57,49.6,69696.0,43.1256,43.1517,43.1169,43.143,69696.0
2021-03-17 11:50:00,49.6,49.64,49.59,49.63,96934.0,43.143,43.1778,43.1343,43.1691,96934.0
2021-03-17 11:55:00,49.62,49.62,49.59,49.61,51505.0,43.1604,43.1604,43.1343,43.1517,51505.0
2021-03-17 12:00:00,49.6,49.61,49.58,49.59,85190.0,43.143,43.1517,43.1256,43.1343,85190.0
2021-03-17 12:05:00,49.59,49.62,49.58,49.62,87672.0,43.1343,43.1604,43.1256,43.1604,87672.0
2021-03-17 12:10:00,49.62,49.62,49.59,49.59,53800.0,43.1604,43.1604,43.1343,43.1343,53800.0
2021-03-17 12:15:00,49.59,49.62,49.59,49.62,38185.0,43.1343,43.1604,43.1343,43.1604,38185.0
2021-03-17 12:20:00,49.62,49.62,49.59,49.6,35760.0,43.1604,43.1604,43.1343,43.143,35760.0
2021-03-17 12:25:00,49.59,49.61,49.59,49.61,239938.0,43.1343,43.1517,43.1343,43.1517,239938.0
2021-03-17 12:30:00,49.61,49.61,49.56,49.57,106538.0,43.1517,43.1517,43.1082,43.1169,106538.0
2021-03-17 12:35:00,49.57,49.58,49.56,49.57,60500.0,43.1169,43.1256,43.1082,43.1169,60500.0
2021-03-17 12:40:00,49.57,49.59,49.56,49.56,290737.0,43.1169,43.1343,43.1082,43.1082,290737.0
2021-03-17 12:45:00,49.56,49.59,49.56,49.59,53754.0,43.1082,43.1343,43.1082,43.1343,53754.0
2021-03-17 12:50:00,49.59,49.61,49.58,49.61,35721.0,43.1343,43.1517,43.1256,43.1517,35721.0
2021-03-17 12:55:00,49.6,49.6,49.56,49.57,16719.0,43.143,43.143,43.1082,43.1169,16719.0
2021-03-17 13:00:00,49.56,49.58,49.56,49.58,179873.0,43.1082,43.1256,43.1082,43.1256,179873.0
2021-03-17 13:05:00,49.58,49.6,49.57,49.58,49986.0,43.1256,43.143,43.1169,43.1256,49986.0
2021-03-17 13:10:00,49.59,49.6,49.57,49.59,50743.0,43.1343,43.143,43.1169,43.1343,50743.0
2021-03-17 13:15:00,49.59,49.62,49.58,49.61,67886.0,43.1343,43.1604,43.1256,43.1517,67886.0
2021-03-17 13:20:00,49.61,49.62,49.6,49.61,106396.0,43.1517,43.1604,43.143,43.1517,106396.0
2021-03-17 13:25:00,49.62,49.64,49.62,49.64,270585.0,43.1604,43.1778,43.1604,43.1778,270585.0
2021-03-17 13:30:00,49.64,49.64,49.62,49.63,200892.0,43.1778,43.1778,43.1604,43.1691,200892.0
2021-03-17 13:35:00,49.63,49.65,49.63,49.63,107922.0,43.1691,43.1865,43.1691,43.1691,107922.0
2021-03-17 13:40:00,49.64,49.65,49.63,49.64,74849.0,43.1778,43.1865,43.1691,43.1778,74849.0
2021-03-17 13:45:00,49.64,49.65,49.63,49.64,64372.0,43.1778,43.1865,43.1691,43.1778,64372.0
2021-03-17 13:50:00,49.64,49.64,49.61,49.62,41361.0,43.1778,43.1778,43.1517,43.1604,41361.0
2021-03-17 13:55:00,49.61,49.62,49.6,49.61,73144.0,43.1517,43.1604,43.143,43.1517,73144.0
2021-03-17 14:00:00,49.62,49.98,49.61,49.79,670071.0,43.1604,43.4735,43.1517,43.3082,670071.0
2021-03-17 14:05:00,49.8,49.89,49.8,49.84,279821.0,43.3169,43.3952,43.3169,43.3517,279821.0
2021-03-17 14:10:00,49.84,49.97,49.84,49.94,227230.0,43.3517,43.4648,43.3517,43.4387,227230.0
2021-03-17 14:15:00,49.95,49.98,49.9,49.91,166241.0,43.4474,43.4735,43.4039,43.4126,166241.0
2021-03-17 14:20:00,49.93,49.94,49.89,49.89,86699.0,43.43,43.4387,43.3952,43.3952,86699.0
2021-03-17 14:25:00,49.91,49.94,49.86,49.86,116889.0,43.4126,43.4387,43.3691,43.3691,116889.0
2021-03-17 14:30:00,49.86,49.9,49.84,49.86,62004.0,43.3691,43.4039,43.3517,43.3691,62004.0
2021-03-17 14:35:00,49.86,50.0,49.86,50.0,144508.0,43.3691,43.4909,43.3691,43.4909,144508.0
2021-03-17 14:40:00,50.0,50.11,50.0,50.11,100051.0,43.4909,43.5866,43.4909,43.5866,100051.0
2021-03-17 14:45:00,50.11,50.12,50.04,50.05,100234.0,43.5866,43.5953,43.5257,43.5344,100234.0
2021-03-17 14:50:00,50.04,50.1,50.03,50.08,102509.0,43.5257,43.5779,43.517,43.5605,102509.0
2021-03-17 14:55:00,50.08,50.11,50.06,50.09,123975.0,43.5605,43.5866,43.5431,43.5692,123975.0
2021-03-17 15:00:00,50.09,50.13,50.08,50.11,211811.0,43.5692,43.604,43.5605,43.5866,211811.0
2021-03-17 15:05:00,50.12,50.13,50.09,50.1,189775.0,43.5953,43.604,43.5692,43.5779,189775.0
2021-03-17 15:10:00,50.1,50.11,50.04,50.06,64607.0,43.5779,43.5866,43.5257,43.5431,64607.0
2021-03-17 15:15:00,50.07,50.1,50.05,50.06,67519.0,43.5518,43.5779,43.5344,43.5431,67519.0
2021-03-17 15:20:00,50.06,50.06,50.02,50.03,79064.0,43.5431,43.5431,43.5083,43.517,79064.0
2021-03-17 15:25:00,50.03,50.08,50.03,50.07,61254.0,43.517,43.5605,43.517,43.5518,61254.0
2021-03-17 15:30:00,50.07,50.14,50.06,50.14,99949.0,43.5518,43.6127,43.5431,43.6127,99949.0
2021-03-17 15:35:00,50.13,50.13,50.07,50.08,108988.0,43.604,43.604,43.5518,43.5605,108988.0
2021-03-17 15:40:00,50.08,50.12,50.05,50.05,115061.0,43.5605,43.5953,43.5344,43.5344,115061.0
2021-03-17 15:45:00,50.06,50.1,50.06,50.08,92140.0,43.5431,43.5779,43.5431,43.5605,92140.0
2021-03-17 15:50:00,50.07,50.07,50.03,50.04,137561.0,43.5518,43.5518,43.517,43.5257,137561.0
2021-03-17 15:55:00,50.04,50.06,50.03,50.06,365367.0,43.5257,43.5431,43.517,43.5431,365367.0
2021-03-18 09:30:00,49.82,49.89,49.82,49.87,143030.0,43.3343,43.3952,43.3343,43.3778,143030.0
2021-03-18 09:35:00,49.87,49.9,49.85,49.89,95570.0,43.3778,43.4039,43.3604,43.3952,95570.0
2021-03-18 09:40:00,49.89,49.92,49.87,49.9,102906.0,43.3952,43.4213,43.3778,43.4039,102906.0
2021-03-18 09:45:00,49.9,49.9,49.83,49.84,273701.0,43.4039,43.4039,43.343,43.3517,273701.0
2021-03-18 09:50:00,49.84,49.91,49.8,49.88,241775.0,43.3517,43.4126,43.3169,43.3865,241775.0
2021-03-18 09:55:00,49.88,49.94,49.87,49.94,61278.0,43.3865,43.4387,43.3778,43.4387,61278.0
2021-03-18 10:00:00,49.94,49.96,49.89,49.95,303278.0,43.4387,43.4561,43.3952,43.4474,303278.0
2021-03-18 10:05:00,49.95,49.98,49.92,49.96,114204.0,43.4474,43.4735,43.4213,43.4561,114204.0
2021-03-18 10:10:00,49.96,49.96,49.9,49.94,155291.0,43.4561,43.4561,43.4039,43.4387,155291.0
2021-03-18 10:15:00,49.94,49.95,49.89,49.93,120093.0,43.4387,43.4474,43.3952,43.43,120093.0
2021-03-18 10:20:00,49.93,49.94,49.9,49.91,90141.0,43.43,43.4387,43.4039,43.4126,90141.0
2021-03-18 10:25:00,49.92,49.98,49.91,49.94,63118.0,43.4213,43.4735,43.4126,43.4387,63118.0
2021-03-18 10:30:00,49.93,49.95,49.9,49.94,95744.0,43.43,43.4474,43.4039,43.4387,95744.0
2021-03-18 10:35:00,49.95,50.0,49.92,49.98,57569.0,43.4474,43.4909,43.4213,43.4735,57569.0
2021-03-18 10:40:00,49.98,50.0,49.95,49.96,75875.0,43.4735,43.4909,43.4474,43.4561,75875.0
2021-03-18 10:45:00,49.96,49.97,49.92,49.92,76079.0,43.4561,43.4648,43.4213,43.4213,76079.0
2021-03-18 10:50:00,49.93,49.94,49.89,49.93,82886.0,43.43,43.4387,43.3952,43.43,82886.0
2021-03-18 10:55:00,49.94,49.95,49.92,49.94,48905.0,43.4387,43.4474,43.4213,43.4387,48905.0
2021-03-18 11:00:00,49.94,49.96,49.93,49.96,64712.0,43.4387,43.4561,43.43,43.4561,64712.0
2021-03-18 11:05:00,49.96,50.01,49.95,50.01,34832.0,43.4561,43.4996,43.4474,43.4996,34832.0
2021-03-18 11:10:00,50.01,50.01,49.97,49.99,65905.0,43.4996,43.4996,43.4648,43.4822,65905.0
2021-03-18 11:15:00,49.98,50.01,49.98,50.0,36497.0,43.4735,43.4996,43.4735,43.4909,36497.0
2021-03-18 11:20:00,50.0,50.02,49.98,49.99,26330.0,43.4909,43.5083,43.4735,43.4822,26330.0
2021-03-18 11:25:00,49.98,50.05,49.97,50.05,37770.0,43.4735,43.5344,43.4648,43.5344,37770.0
2021-03-18 11:30:00,50.04,50.05,50.02,50.03,33778.0,43.5257,43.5344,43.5083,43.517,33778.0
2021-03-18 11:35:00,50.04,50.04,50.02,50.04,46676.0,43.5257,43.5257,43.5083,43.5257,46676.0
2021-03-18 11:40:00,50.03,50.05,50.03,50.05,53589.0,43.517,43.5344,43.517,43.5344,53589.0
2021-03-18 11:45:00,50.04,50.05,50.03,50.04,55042.0,43.5257,43.5344,43.517,43.5257,55042.0
2021-03-18 11:50:00,50.05,50.09,50.04,50.08,37961.0,43.5344,43.5692,43.5257,43.5605,37961.0
2021-03-18 11:55:00,50.08,50.08,50.03,50.07,41141.0,43.5605,43.5605,43.517,43.5518,41141.0
2021-03-18 12:00:00,50.07,50.11,50.07,50.11,32121.0,43.5518,43.5866,43.5518,43.5866,32121.0
2021-03-18 12:05:00,50.11,50.12,50.09,50.12,47403.0,43.5866,43.5953,43.5692,43.5953,47403.0
2021-03-18 12:10:00,50.11,50.13,50.1,50.13,47274.0,43.5866,43.604,43.5779,43.604,47274.0
2021-03-18 12:15:00,50.13,50.13,50.1,50.11,83868.0,43.604,43.604,43.5779,43.5866,83868.0
2021-03-18 12:20:00,50.12,50.13,50.11,50.12,86773.0,43.5953,43.604,43.5866,43.5953,86773.0
2021-03-18 12:25:00,50.12,50.13,50.09,50.1,171524.0,43.5953,43.604,43.5692,43.5779,171524.0
2021-03-18 12:30:00,50.1,50.11,50.06,50.07,86014.0,43.5779,43.5866,43.5431,43.5518,86014.0
2021-03-18 12:35:00,50.06,50.06,50.03,50.05,101290.0,43.5431,43.5431,43.517,43.5344,101290.0
2021-03-18 12:40:00,50.05,50.06,50.01,50.02,131400.0,43.5344,43.5431,43.4996,43.5083,131400.0
2021-03-18 12:45:00,50.01,50.03,50.0,50.0,18539.0,43.4996,43.517,43.4909,43.4909,18539.0
2021-03-18 12:50:00,49.99,50.0,49.95,49.97,30930.0,43.4822,43.4909,43.4474,43.4648,30930.0
2021-03-18 12:55:00,49.97,49.97,49.89,49.91,95882.0,43.4648,43.4648,43.3952,43.4126,95882.0
2021-03-18 13:00:00,49.91,49.94,49.91,49.94,82160.0,43.4126,43.4387,43.4126,43.4387,82160.0
2021-03-18 13:05:00,49.94,49.96,49.92,49.93,79598.0,43.4387,43.4561,43.4213,43.43,79598.0
2021-03-18 13:10:00,49.92,49.95,49.9,49.95,26263.0,43.4213,43.4474,43.4039,43.4474,26263.0
2021-03-18 13:15:00,49.94,49.98,49.94,49.97,33341.0,43.4387,43.4735,43.4387,43.4648,33341.0
2021-03-18 13:20:00,49.98,50.0,49.97,50.0,28436.0,43.4735,43.4909,43.4648,43.4909,28436.0
2021-03-18 13:25:00,50.0,50.02,49.99,50.01,72787.0,43.4909,43.5083,43.4822,43.4996,72787.0
2021-03-18 13:30:00,50.0,50.02,49.98,50.02,42481.0,43.4909,43.5083,43.4735,43.5083,42481.0
2021-03-18 13:35:00,50.02,50.03,50.0,50.02,23642.0,43.5083,43.517,43.4909,43.5083,23642.0
2021-03-18 13:40:00,50.02,50.05,50.01,50.04,65603.0,43.5083,43.5344,43.4996,43.5257,65603.0
2021-03-18 13:45:00,50.04,50.04,50.01,50.03,20201.0,43.5257,43.5257,43.4996,43.517,20201.0
2021-03-18 13:50:00,50.04,50.06,50.03,50.04,41378.0,43.5257,43.5431,43.517,43.5257,41378.0
2021-03-18 13:55:00,50.05,50.06,50.04,50.05,12479.0,43.5344,43.5431,43.5257,43.5344,12479.0
2021-03-18 14:00:00,50.05,50.06,50.0,50.0,70455.0,43.5344,43.5431,43.4909,43.4909,70455.0
2021-03-18 14:05:00,50.01,50.02,50.0,50.0,50251.0,43.4996,43.5083,43.4909,43.4909,50251.0
2021-03-18 14:10:00,50.0,50.0,49.95,49.95,120941.0,43.4909,43.4909,43.4474,43.4474,120941.0
2021-03-18 14:15:00,49.95,49.95,49.89,49.9,62295.0,43.4474,43.4474,43.3952,43.4039,62295.0
2021-03-18 14:20:00,49.9,49.92,49.88,49.89,61010.0,43.4039,43.4213,43.3865,43.3952,61010.0
2021-03-18 14:25:00,49.88,49.89,49.83,49.83,61866.0,43.3865,43.3952,43.343,43.343,61866.0
2021-03-18 14:30:00,49.84,49.87,49.78,49.8,120388.0,43.3517,43.3778,43.2995,43.3169,120388.0
2021-03-18 14:35:00,49.8,49.8,49.75,49.76,64380.0,43.3169,43.3169,43.2734,43.2821,64380.0
2021-03-18 14:40:00,49.75,49.75,49.69,49.72,130554.0,43.2734,43.2734,43.2213,43.2474,130554.0
2021-03-18 14:45:00,49.72,49.81,49.72,49.81,148232.0,43.2474,43.3256,43.2474,43.3256,148232.0
2021-03-18 14:50:00,49.81,49.82,49.76,49.77,42567.0,43.3256,43.3343,43.2821,43.2908,42567.0
2021-03-18 14:55:00,49.78,49.82,49.77,49.78,51096.0,43.2995,43.3343,43.2908,43.2995,51096.0
2021-03-18 15:00:00,49.78,49.8,49.73,49.75,94656.0,43.2995,43.3169,43.256,43.2734,94656.0
2021-03-18 15:05:00,49.75,49.75,49.69,49.75,63577.0,43.2734,43.2734,43.2213,43.2734,63577.0
2021-03-18 15:10:00,49.75,49.79,49.74,49.76,104725.0,43.2734,43.3082,43.2647,43.2821,104725.0
2021-03-18 15:15:00,49.75,49.76,49.71,49.73,52251.0,43.2734,43.2821,43.2387,43.256,52251.0
2021-03-18 15:20:00,49.74,49.75,49.7,49.71,94611.0,43.2647,43.2734,43.23,43.2387,94611.0
2021-03-18 15:25:00,49.71,49.76,49.69,49.76,82459.0,43.2387,43.2821,43.2213,43.2821,82459.0
2021-03-18 15:30:00,49.76,49.77,49.67,49.67,83753.0,43.2821,43.2908,43.2039,43.2039,83753.0
2021-03-18 15:35:00,49.66,49.69,49.65,49.65,71858.0,43.1952,43.2213,43.1865,43.1865,71858.0
2021-03-18 15:40:00,49.66,49.67,49.61,49.63,95647.0,43.1952,43.2039,43.1517,43.1691,95647.0
2021-03-18 15:45:00,49.62,49.63,49.56,49.57,81521.0,43.1604,43.1691,43.1082,43.1169,81521.0
2021-03-18 15:50:00,49.57,49.62,49.56,49.59,154563.0,43.1169,43.1604,43.1082,43.1343,154563.0
2021-03-18 15:55:00,49.59,49.64,49.57,49.58,443576.0,43.1343,43.1778,43.1169,43.1256,443576.0
2021-03-19 09:30:00,49.61,49.64,49.58,49.58,138090.0,43.1517,43.1778,43.1256,43.1256,138090.0
2021-03-19 09:35:00,49.59,49.6,49.53,49.53,86906.0,43.1343,43.143,43.0821,43.0821,86906.0
2021-03-19 09:40:00,49.53,49.53,49.33,49.42,308391.0,43.0821,43.0821,42.9081,42.9864,308391.0
2021-03-19 09:45:00,49.41,49.43,49.33,49.33,67991.0,42.9777,42.9951,42.9081,42.9081,67991.0
2021-03-19 09:50:00,49.34,49.51,49.34,49.44,156760.0,42.9168,43.0647,42.9168,43.0038,156760.0
2021-03-19 09:55:00,49.43,49.51,49.42,49.48,78147.0,42.9951,43.0647,42.9864,43.0386,78147.0
2021-03-19 10:00:00,49.46,49.49,49.4,49.41,252334.0,43.0212,43.0473,42.969,42.9777,252334.0
2021-03-19 10:05:00,49.41,49.46,49.37,49.46,184656.0,42.9777,43.0212,42.9429,43.0212,184656.0
2021-03-19 10:10:00,49.46,49.48,49.41,49.48,144460.0,43.0212,43.0386,42.9777,43.0386,144460.0
2021-03-19 10:15:00,49.47,49.54,49.45,49.54,52064.0,43.0299,43.0908,43.0125,43.0908,52064.0
2021-03-19 10:20:00,49.54,49.59,49.53,49.58,86177.0,43.0908,43.1343,43.0821,43.1256,86177.0
2021-03-19 10:25:00,49.58,49.59,49.55,49.57,117467.0,43.1256,43.1343,43.0995,43.1169,117467.0
2021-03-19 10:30:00,49.57,49.58,49.46,49.49,93460.0,43.1169,43.1256,43.0212,43.0473,93460.0
2021-03-19 10:35:00,49.5,49.58,49.49,49.58,102338.0,43.056,43.1256,43.0473,43.1256,102338.0
2021-03-19 10:40:00,49.59,49.63,49.58,49.62,92821.0,43.1343,43.1691,43.1256,43.1604,92821.0
2021-03-19 10:45:00,49.61,49.64,49.59,49.61,33511.0,43.1517,43.1778,43.1343,43.1517,33511.0
2021-03-19 10:50:00,49.59,49.67,49.59,49.66,69002.0,43.1343,43.2039,43.1343,43.1952,69002.0
2021-03-19 10:55:00,49.67,49.67,49.63,49.67,74807.0,43.2039,43.2039,43.1691,43.2039,74807.0
2021-03-19 11:00:00,49.68,49.69,49.64,49.65,49209.0,43.2126,43.2213,43.1778,43.1865,49209.0
2021-03-19 11:05:00,49.64,49.67,49.62,49.64,99603.0,43.1778,43.2039,43.1604,43.1778,99603.0
2021-03-19 11:10:00,49.64,49.65,49.6,49.62,60419.0,43.1778,43.1865,43.143,43.1604,60419.0
2021-03-19 11:15:00,49.62,49.63,49.61,49.63,88524.0,43.1604,43.1691,43.1517,43.1691,88524.0
2021-03-19 11:20:00,49.63,49.63,49.56,49.56,125442.0,43.1691,43.1691,43.1082,43.1082,125442.0
2021-03-19 11:25:00,49.57,49.57,49.51,49.55,85970.0,43.1169,43.1169,43.0647,43.0995,85970.0
2021-03-19 11:30:00,49.55,49.62,49.53,49.61,79934.0,43.0995,43.1604,43.0821,43.1517,79934.0
2021-03-19 11:35:00,49.61,49.64,49.6,49.64,65819.0,43.1517,43.1778,43.143,43.1778,65819.0
2021-03-19 11:40:00,49.64,49.69,49.64,49.69,118813.0,43.1778,43.2213,43.1778,43.2213,118813.0
2021-03-19 11:45:00,49.69,49.71,49.68,49.7,97403.0,43.2213,43.2387,43.2126,43.23,97403.0
2021-03-19 11:50:00,49.69,49.74,49.67,49.74,75309.0,43.2213,43.2647,43.2039,43.2647,75309.0
2021-03-19 11:55:00,49.73,49.76,49.73,49.75,109904.0,43.256,43.2821,43.256,43.2734,109904.0
2021-03-19 12:00:00,49.75,49.79,49.74,49.78,66400.0,43.2734,43.3082,43.2647,43.2995,66400.0
2021-03-19 12:05:00,49.77,49.78,49.74,49.76,36066.0,43.2908,43.2995,43.2647,43.2821,36066.0
2021-03-19 12:10:00,49.76,49.76,49.72,49.73,48122.0,43.2821,43.2821,43.2474,43.256,48122.0
2021-03-19 12:15:00,49.73,49.75,49.73,49.74,80844.0,43.256,43.2734,43.256,43.2647,80844.0
2021-03-19 12:20:00,49.73,49.77,49.72,49.75,75038.0,43.256,43.2908,43.2474,43.2734,75038.0
2021-03-19 12:25:00,49.74,49.75,49.72,49.73,35306.0,43.2647,43.2734,43.2474,43.256,35306.0
2021-03-19 12:30:00,49.73,49.76,49.67,49.69,200082.0,43.256,43.2821,43.2039,43.2213,200082.0
2021-03-19 12:35:00,49.69,49.69,49.63,49.64,96376.0,43.2213,43.2213,43.1691,43.1778,96376.0
2021-03-19 12:40:00,49.65,49.73,49.64,49.72,93680.0,43.1865,43.256,43.1778,43.2474,93680.0
2021-03-19 12:45:00,49.73,49.74,49.7,49.74,73404.0,43.256,43.2647,43.23,43.2647,73404.0
2021-03-19 12:50:00,49.74,49.74,49.71,49.73,55771.0,43.2647,43.2647,43.2387,43.256,55771.0
2021-03-19 12:55:00,49.73,49.76,49.72,49.75,50541.0,43.256,43.2821,43.2474,43.2734,50541.0
2021-03-19 13:00:00,49.75,49.76,49.72,49.73,47837.0,43.2734,43.2821,43.2474,43.256,47837.0
2021-03-19 13:05:00,49.73,49.73,49.69,49.73,41010.0,43.256,43.256,43.2213,43.256,41010.0
2021-03-19 13:10:00,49.73,49.76,49.71,49.76,41156.0,43.256,43.2821,43.2387,43.2821,41156.0
2021-03-19 13:15:00,49.75,49.78,49.73,49.75,28166.0,43.2734,43.2995,43.256,43.2734,28166.0
2021-03-19 13:20:00,49.75,49.77,49.74,49.76,101319.0,43.2734,43.2908,43.2647,43.2821,101319.0
2021-03-19 13:25:00,49.76,49.77,49.74,49.76,53082.0,43.2821,43.2908,43.2647,43.2821,53082.0
2021-03-19 13:30:00,49.76,49.77,49.73,49.74,52470.0,43.2821,43.2908,43.256,43.2647,52470.0
2021-03-19 13:35:00,49.74,49.75,49.71,49.74,191412.0,43.2647,43.2734,43.2387,43.2647,191412.0
2021-03-19 13:40:00,49.74,49.75,49.73,49.73,27628.0,43.2647,43.2734,43.256,43.256,27628.0
2021-03-19 13:45:00,49.74,49.76,49.73,49.76,36692.0,43.2647,43.2821,43.256,43.2821,36692.0
2021-03-19 13:50:00,49.77,49.78,49.76,49.77,43789.0,43.2908,43.2995,43.2821,43.2908,43789.0
2021-03-19 13:55:00,49.77,49.77,49.74,49.77,45950.0,43.2908,43.2908,43.2647,43.2908,45950.0
2021-03-19 14:00:00,49.78,49.8,49.77,49.78,34887.0,43.2995,43.3169,43.2908,43.2995,34887.0
2021-03-19 14:05:00,49.78,49.79,49.73,49.73,80651.0,43.2995,43.3082,43.256,43.256,80651.0
2021-03-19 14:10:00,49.73,49.78,49.72,49.78,67216.0,43.256,43.2995,43.2474,43.2995,67216.0
2021-03-19 14:15:00,49.77,49.78,49.72,49.73,59598.0,43.2908,43.2995,43.2474,43.256,59598.0
2021-03-19 14:20:00,49.74,49.75,49.71,49.74,48501.0,43.2647,43.2734,43.2387,43.2647,48501.0
2021-03-19 14:25:00,49.74,49.76,49.73,49.76,53928.0,43.2647,43.2821,43.256,43.2821,53928.0
2021-03-19 14:30:00,49.76,49.78,49.75,49.77,60073.0,43.2821,43.2995,43.2734,43.2908,60073.0
2021-03-19 14:35:00,49.77,49.79,49.76,49.77,272091.0,43.2908,43.3082,43.2821,43.2908,272091.0
2021-03-19 14:40:00,49.78,49.78,49.77,49.78,57887.0,43.2995,43.2995,43.2908,43.2995,57887.0
2021-03-19 14:45:00,49.78,49.79,49.77,49.79,78611.0,43.2995,43.3082,43.2908,43.3082,78611.0
2021-03-19 14:50:00,49.79,49.79,49.75,49.76,23384.0,43.3082,43.3082,43.2734,43.2821,23384.0
2021-03-19 14:55:00,49.76,49.81,49.75,49.8,121181.0,43.2821,43.3256,43.2734,43.3169,121181.0
2021-03-19 15:00:00,49.8,49.82,49.77,49.77,67817.0,43.3169,43.3343,43.2908,43.2908,67817.0
2021-03-19 15:05:00,49.78,49.79,49.76,49.77,138610.0,43.2995,43.3082,43.2821,43.2908,138610.0
2021-03-19 15:10:00,49.77,49.79,49.76,49.77,90416.0,43.2908,43.3082,43.2821,43.2908,90416.0
2021-03-19 15:15:00,49.77,49.78,49.74,49.74,47993.0,43.2908,43.2995,43.2647,43.2647,47993.0
2021-03-19 15:20:00,49.75,49.76,49.74,49.75,65040.0,43.2734,43.2821,43.2647,43.2734,65040.0
2021-03-19 15:25:00,49.74,49.77,49.74,49.77,68950.0,43.2647,43.2908,43.2647,43.2908,68950.0
2021-03-19 15:30:00,49.77,49.8,49.75,49.8,138935.0,43.2908,43.3169,43.2734,43.3169,138935.0
2021-03-19 15:35:00,49.8,49.83,49.79,49.81,148911.0,43.3169,43.343,43.3082,43.3256,148911.0
2021-03-19 15:40:00,49.82,49.83,49.81,49.82,71884.0,43.3343,43.343,43.3256,43.3343,71884.0
2021-03-19 15:45:00,49.82,49.84,49.78,49.79,160679.0,43.3343,43.3517,43.2995,43.3082,160679.0
2021-03-19 15:50:00,49.79,49.82,49.77,49.78,94650.0,43.3082,43.3343,43.2908,43.2995,94650.0
2021-03-19 15:55:00,49.79,49.79,49.73,49.74,348883.0,43.3082,43.3082,43.256,43.2647,348883.0
2021-03-22 09:30:00,49.49,49.49,49.43,49.44,275604.0,43.2482,43.2482,43.1958,43.2045,275604.0
2021-03-22 09:35:00,49.44,49.46,49.42,49.45,515658.0,43.2045,43.222,43.1871,43.2133,515658.0
2021-03-22 09:40:00,49.45,49.45,49.4,49.41,151640.0,43.2133,43.2133,43.1696,43.1783,151640.0
2021-03-22 09:45:00,49.42,49.47,49.41,49.47,225947.0,43.1871,43.2308,43.1783,43.2308,225947.0
2021-03-22 09:50:00,49.47,49.53,49.46,49.52,189580.0,43.2308,43.2832,43.222,43.2744,189580.0
2021-03-22 09:55:00,49.52,49.52,49.46,49.46,83729.0,43.2744,43.2744,43.222,43.222,83729.0
2021-03-22 10:00:00,49.47,49.49,49.43,49.47,251948.0,43.2308,43.2482,43.1958,43.2308,251948.0
2021-03-22 10:05:00,49.47,49.48,49.43,49.45,119541.0,43.2308,43.2395,43.1958,43.2133,119541.0
2021-03-22 10:10:00,49.45,49.47,49.43,49.45,196884.0,43.2133,43.2308,43.1958,43.2133,196884.0
2021-03-22 10:15:00,49.45,49.51,49.42,49.49,123337.0,43.2133,43.2657,43.1871,43.2482,123337.0
2021-03-22 10:20:00,49.49,49.5,49.46,49.5,61244.0,43.2482,43.257,43.222,43.257,61244.0
2021-03-22 10:25:00,49.5,49.5,49.47,49.48,166463.0,43.257,43.257,43.2308,43.2395,166463.0
2021-03-22 10:30:00,49.49,49.51,49.47,49.5,159486.0,43.2482,43.2657,43.2308,43.257,159486.0
2021-03-22 10:35:00,49.5,49.5,49.46,49.48,303166.0,43.257,43.257,43.222,43.2395,303166.0
2021-03-22 10:40:00,49.49,49.52,49.46,49.52,98228.0,43.2482,43.2744,43.222,43.2744,98228.0
2021-03-22 10:45:00,49.52,49.56,49.51,49.55,91496.0,43.2744,43.3094,43.2657,43.3007,91496.0
2021-03-22 10:50:00,49.55,49.57,49.53,49.53,49177.0,43.3007,43.3181,43.2832,43.2832,49177.0
2021-03-22 10:55:00,49.53,49.54,49.49,49.5,33369.0,43.2832,43.2919,43.2482,43.257,33369.0
2021-03-22 11:00:00,49.51,49.53,49.5,49.51,49239.0,43.2657,43.2832,43.257,43.2657,49239.0
2021-03-22 11:05:00,49.5,49.53,49.5,49.53,35012.0,43.257,43.2832,43.257,43.2832,35012.0
2021-03-22 11:10:00,49.53,49.54,49.45,49.47,168565.0,43.2832,43.2919,43.2133,43.2308,168565.0
2021-03-22 11:15:00,49.46,49.49,49.45,49.49,62079.0,43.222,43.2482,43.2133,43.2482,62079.0
2021-03-22 11:20:00,49.48,49.53,49.48,49.52,106180.0,43.2395,43.2832,43.2395,43.2744,106180.0
2021-03-22 11:25:00,49.51,49.53,49.49,49.51,106766.0,43.2657,43.2832,43.2482,43.2657,106766.0
2021-03-22 11:30:00,49.51,49.58,49.51,49.58,46627.0,43.2657,43.3269,43.2657,43.3269,46627.0
2021-03-22 11:35:00,49.57,49.59,49.55,49.55,60255.0,43.3181,43.3356,43.3007,43.3007,60255.0
2021-03-22 11:40:00,49.56,49.6,49.56,49.59,28269.0,43.3094,43.3444,43.3094,43.3356,28269.0
2021-03-22 11:45:00,49.59,49.59,49.55,49.58,81606.0,43.3356,43.3356,43.3007,43.3269,81606.0
2021-03-22 11:50:00,49.58,49.58,49.56,49.58,27478.0,43.3269,43.3269,43.3094,43.3269,27478.0
2021-03-22 11:55:00,49.57,49.58,49.55,49.56,64139.0,43.3181,43.3269,43.3007,43.3094,64139.0
2021-03-22 12:00:00,49.56,49.57,49.53,49.53,102963.0,43.3094,43.3181,43.2832,43.2832,102963.0
2021-03-22 12:05:00,49.54,49.55,49.52,49.54,38333.0,43.2919,43.3007,43.2744,43.2919,38333.0
2021-03-22 12:10:00,49.54,49.56,49.54,49.56,45206.0,43.2919,43.3094,43.2919,43.3094,45206.0
2021-03-22 12:15:00,49.55,49.57,49.53,49.55,751872.0,43.3007,43.3181,43.2832,43.3007,751872.0
2021-03-22 12:20:00,49.56,49.58,49.55,49.56,50547.0,43.3094,43.3269,43.3007,43.3094,50547.0
2021-03-22 12:25:00,49.57,49.61,49.56,49.6,34038.0,43.3181,43.3531,43.3094,43.3444,34038.0
2021-03-22 12:30:00,49.6,49.61,49.57,49.59,36866.0,43.3444,43.3531,43.3181,43.3356,36866.0
2021-03-22 12:35:00,49.59,49.61,49.59,49.59,76766.0,43.3356,43.3531,43.3356,43.3356,76766.0
2021-03-22 12:40:00,49.59,49.61,49.57,49.6,132565.0,43.3356,43.3531,43.3181,43.3444,132565.0
2021-03-22 12:45:00,49.61,49.62,49.6,49.62,56439.0,43.3531,43.3618,43.3444,43.3618,56439.0
2021-03-22 12:50:00,49.62,49.62,49.6,49.6,29545.0,43.3618,43.3618,43.3444,43.3444,29545.0
2021-03-22 12:55:00,49.6,49.62,49.59,49.61,66825.0,43.3444,43.3618,43.3356,43.3531,66825.0
2021-03-22 13:00:00,49.62,49.62,49.59,49.59,37436.0,43.3618,43.3618,43.3356,43.3356,37436.0
2021-03-22 13:05:00,49.59,49.61,49.59,49.59,62705.0,43.3356,43.3531,43.3356,43.3356,62705.0
2021-03-22 13:10:00,49.59,49.61,49.58,49.6,39115.0,43.3356,43.3531,43.3269,43.3444,39115.0
2021-03-22 13:15:00,49.6,49.63,49.6,49.61,42522.0,43.3444,43.3706,43.3444,43.3531,42522.0
2021-03-22 13:20:00,49.62,49.64,49.62,49.64,26781.0,43.3618,43.3793,43.3618,43.3793,26781.0
2021-03-22 13:25:00,49.63,49.64,49.61,49.63,112569.0,43.3706,43.3793,43.3531,43.3706,112569.0
2021-03-22 13:30:00,49.64,49.66,49.63,49.65,31941.0,43.3793,43.3968,43.3706,43.3881,31941.0
2021-03-22 13:35:00,49.66,49.66,49.63,49.64,14769.0,43.3968,43.3968,43.3706,43.3793,14769.0
2021-03-22 13:40:00,49.64,49.65,49.63,49.64,47893.0,43.3793,43.3881,43.3706,43.3793,47893.0
2021-03-22 13:45:00,49.65,49.66,49.64,49.66,31936.0,43.3881,43.3968,43.3793,43.3968,31936.0
2021-03-22 13:50:00,49.66,49.67,49.65,49.65,67833.0,43.3968,43.4055,43.3881,43.3881,67833.0
2021-03-22 13:55:00,49.66,49.66,49.64,49.65,68568.0,43.3968,43.3968,43.3793,43.3881,68568.0
2021-03-22 14:00:00,49.65,49.66,49.64,49.64,46835.0,43.3881,43.3968,43.3793,43.3793,46835.0
2021-03-22 14:05:00,49.65,49.67,49.64,49.67,29282.0,43.3881,43.4055,43.3793,43.4055,29282.0
2021-03-22 14:10:00,49.66,49.66,49.64,49.65,59717.0,43.3968,43.3968,43.3793,43.3881,59717.0
2021-03-22 14:15:00,49.65,49.65,49.63,49.63,42862.0,43.3881,43.3881,43.3706,43.3706,42862.0
2021-03-22 14:20:00,49.64,49.64,49.62,49.62,21177.0,43.3793,43.3793,43.3618,43.3618,21177.0
2021-03-22 14:25:00,49.62,49.63,49.61,49.62,76021.0,43.3618,43.3706,43.3531,43.3618,76021.0
2021-03-22 14:30:00,49.62,49.66,49.62,49.65,42131.0,43.3618,43.3968,43.3618,43.3881,42131.0
2021-03-22 14:35:00,49.65,49.66,49.63,49.66,86001.0,43.3881,43.3968,43.3706,43.3968,86001.0
2021-03-22 14:40:00,49.66,49.66,49.63,49.64,32678.0,43.3968,43.3968,43.3706,43.3793,32678.0
2021-03-22 14:45:00,49.63,49.64,49.63,49.64,63267.0,43.3706,43.3793,43.3706,43.3793,63267.0
2021-03-22 14:50:00,49.64,49.64,49.62,49.62,31563.0,43.3793,43.3793,43.3618,43.3618,31563.0
2021-03-22 14:55:00,49.63,49.64,49.63,49.63,47687.0,43.3706,43.3793,43.3706,43.3706,47687.0
2021-03-22 15:00:00,49.64,49.65,49.62,49.63,37385.0,43.3793,43.3881,43.3618,43.3706,37385.0
2021-03-22 15:05:00,49.64,49.64,49.62,49.64,112829.0,43.3793,43.3793,43.3618,43.3793,112829.0
2021-03-22 15:10:00,49.63,49.64,49.62,49.62,169069.0,43.3706,43.3793,43.3618,43.3618,169069.0
2021-03-22 15:15:00,49.63,49.63,49.6,49.6,45534.0,43.3706,43.3706,43.3444,43.3444,45534.0
2021-03-22 15:20:00,49.6,49.61,49.58,49.59,75640.0,43.3444,43.3531,43.3269,43.3356,75640.0
2021-03-22 15:25:00,49.59,49.6,49.57,49.58,139022.0,43.3356,43.3444,43.3181,43.3269,139022.0
2021-03-22 15:30:00,49.58,49.6,49.55,49.57,79433.0,43.3269,43.3444,43.3007,43.3181,79433.0
2021-03-22 15:35:00,49.57,49.57,49.55,49.56,96825.0,43.3181,43.3181,43.3007,43.3094,96825.0
2021-03-22 15:40:00,49.55,49.56,49.52,49.54,101189.0,43.3007,43.3094,43.2744,43.2919,101189.0
2021-03-22 15:45:00,49.54,49.54,49.52,49.52,111226.0,43.2919,43.2919,43.2744,43.2744,111226.0
2021-03-22 15:50:00,49.51,49.53,49.5,49.52,165932.0,43.2657,43.2832,43.257,43.2744,165932.0
2021-03-22 15:55:00,49.52,49.55,49.5,49.54,328491.0,43.2744,43.3007,43.257,43.2919,328491.0
2021-03-23 09:30:00,49.15,49.16,49.12,49.14,371962.0,42.9511,42.9599,42.9249,42.9424,371962.0
2021-03-23 09:35:00,49.12,49.17,49.12,49.17,40439.0,42.9249,42.9686,42.9249,42.9686,40439.0
2021-03-23 09:40:00,49.17,49.2,49.15,49.19,111895.0,42.9686,42.9948,42.9511,42.9861,111895.0
2021-03-23 09:45:00,49.19,49.21,49.16,49.16,68466.0,42.9861,43.0035,42.9599,42.9599,68466.0
2021-03-23 09:50:00,49.16,49.18,49.13,49.14,59123.0,42.9599,42.9773,42.9336,42.9424,59123.0
2021-03-23 09:55:00,49.13,49.18,49.13,49.17,56958.0,42.9336,42.9773,42.9336,42.9686,56958.0
2021-03-23 10:00:00,49.17,49.2,49.15,49.15,158790.0,42.9686,42.9948,42.9511,42.9511,158790.0
2021-03-23 10:05:00,49.16,49.17,49.12,49.16,86691.0,42.9599,42.9686,42.9249,42.9599,86691.0
2021-03-23 10:10:00,49.16,49.19,49.15,49.16,209924.0,42.9599,42.9861,42.9511,42.9599,209924.0
2021-03-23 10:15:00,49.16,49.19,49.15,49.18,87725.0,42.9599,42.9861,42.9511,42.9773,87725.0
2021-03-23 10:20:00,49.19,49.2,49.17,49.2,53529.0,42.9861,42.9948,42.9686,42.9948,53529.0
2021-03-23 10:25:00,49.2,49.21,49.17,49.18,43391.0,42.9948,43.0035,42.9686,42.9773,43391.0
2021-03-23 10:30:00,49.18,49.19,49.11,49.11,60919.0,42.9773,42.9861,42.9162,42.9162,60919.0
2021-03-23 10:35:00,49.11,49.11,49.05,49.07,221443.0,42.9162,42.9162,42.8637,42.8812,221443.0
2021-03-23 10:40:00,49.06,49.06,49.02,49.05,220084.0,42.8725,42.8725,42.8375,42.8637,220084.0
2021-03-23 10:45:00,49.05,49.09,49.05,49.07,579090.0,42.8637,42.8987,42.8637,42.8812,579090.0
2021-03-23 10:50:00,49.07,49.13,49.05,49.12,328949.0,42.8812,42.9336,42.8637,42.9249,328949.0
2021-03-23 10:55:00,49.12,49.14,49.11,49.12,226888.0,42.9249,42.9424,42.9162,42.9249,226888.0
2021-03-23 11:00:00,49.13,49.14,49.1,49.11,351822.0,42.9336,42.9424,42.9074,42.9162,351822.0
2021-03-23 11:05:00,49.12,49.16,49.11,49.15,128652.0,42.9249,42.9599,42.9162,42.9511,128652.0
2021-03-23 11:10:00,49.15,49.18,49.14,49.16,138578.0,42.9511,42.9773,42.9424,42.9599,138578.0
2021-03-23 11:15:00,49.16,49.19,49.14,49.18,123560.0,42.9599,42.9861,42.9424,42.9773,123560.0
2021-03-23 11:20:00,49.18,49.19,49.16,49.18,152351.0,42.9773,42.9861,42.9599,42.9773,152351.0
2021-03-23 11:25:00,49.18,49.2,49.17,49.19,124812.0,42.9773,42.9948,42.9686,42.9861,124812.0
2021-03-23 11:30:00,49.19,49.2,49.14,49.16,107518.0,42.9861,42.9948,42.9424,42.9599,107518.0
2021-03-23 11:35:00,49.16,49.17,49.11,49.12,69590.0,42.9599,42.9686,42.9162,42.9249,69590.0
2021-03-23 11:40:00,49.11,49.12,49.09,49.12,132244.0,42.9162,42.9249,42.8987,42.9249,132244.0
2021-03-23 11:45:00,49.12,49.13,49.1,49.12,100269.0,42.9249,42.9336,42.9074,42.9249,100269.0
2021-03-23 11:50:00,49.12,49.13,49.1,49.12,127351.0,42.9249,42.9336,42.9074,42.9249,127351.0
2021-03-23 11:55:00,49.11,49.15,49.1,49.14,378099.0,42.9162,42.9511,42.9074,42.9424,378099.0
2021-03-23 12:00:00,49.15,49.16,49.13,49.13,78154.0,42.9511,42.9599,42.9336,42.9336,78154.0
2021-03-23 12:05:00,49.13,49.13,49.08,49.11,168394.0,42.9336,42.9336,42.8899,42.9162,168394.0
2021-03-23 12:10:00,49.11,49.12,49.09,49.11,64866.0,42.9162,42.9249,42.8987,42.9162,64866.0
2021-03-23 12:15:00,49.1,49.12,49.09,49.12,88890.0,42.9074,42.9249,42.8987,42.9249,88890.0
2021-03-23 12:20:00,49.11,49.13,49.09,49.12,126632.0,42.9162,42.9336,42.8987,42.9249,126632.0
2021-03-23 12:25:00,49.13,49.13,49.08,49.09,108073.0,42.9336,42.9336,42.8899,42.8987,108073.0
2021-03-23 12:30:00,49.1,49.11,49.04,49.04,75166.0,42.9074,42.9162,42.855,42.855,75166.0
2021-03-23 12:35:00,49.04,49.09,49.03,49.09,122855.0,42.855,42.8987,42.8462,42.8987,122855.0
2021-03-23 12:40:00,49.09,49.1,49.05,49.08,122851.0,42.8987,42.9074,42.8637,42.8899,122851.0
2021-03-23 12:45:00,49.07,49.08,49.07,49.08,74494.0,42.8812,42.8899,42.8812,42.8899,74494.0
2021-03-23 12:50:00,49.08,49.11,49.07,49.11,106456.0,42.8899,42.9162,42.8812,42.9162,106456.0
2021-03-23 12:55:00,49.11,49.12,49.1,49.11,80522.0,42.9162,42.9249,42.9074,42.9162,80522.0
2021-03-23 13:00:00,49.11,49.13,49.11,49.12,120610.0,42.9162,42.9336,42.9162,42.9249,120610.0
2021-03-23 13:05:00,49.12,49.13,49.11,49.11,86319.0,42.9249,42.9336,42.9162,42.9162,86319.0
2021-03-23 13:10:00,49.12,49.13,49.11,49.12,38193.0,42.9249,42.9336,42.9162,42.9249,38193.0
2021-03-23 13:15:00,49.12,49.15,49.12,49.14,256457.0,42.9249,42.9511,42.9249,42.9424,256457.0
2021-03-23 13:20:00,49.14,49.14,49.13,49.14,50358.0,42.9424,42.9424,42.9336,42.9424,50358.0
2021-03-23 13:25:00,49.14,49.15,49.11,49.13,150477.0,42.9424,42.9511,42.9162,42.9336,150477.0
2021-03-23 13:30:00,49.12,49.12,49.08,49.08,64043.0,42.9249,42.9249,42.8899,42.8899,64043.0
2021-03-23 13:35:00,49.09,49.09,49.03,49.04,65064.0,42.8987,42.8987,42.8462,42.855,65064.0
2021-03-23 13:40:00,49.04,49.04,49.01,49.01,72435.0,42.855,42.855,42.8288,42.8288,72435.0
2021-03-23 13:45:00,49.0,49.04,49.0,49.04,95428.0,42.82,42.855,42.82,42.855,95428.0
2021-03-23 13:50:00,49.03,49.04,49.01,49.02,116438.0,42.8462,42.855,42.8288,42.8375,116438.0
2021-03-23 13:55:00,49.02,49.03,48.97,49.0,187892.0,42.8375,42.8462,42.7938,42.82,187892.0
2021-03-23 14:00:00,49.0,49.0,48.96,48.99,112226.0,42.82,42.82,42.7851,42.8113,112226.0
2021-03-23 14:05:00,49.0,49.0,48.96,49.0,89523.0,42.82,42.82,42.7851,42.82,89523.0
2021-03-23 14:10:00,49.0,49.02,48.99,49.01,74074.0,42.82,42.8375,42.8113,42.8288,74074.0
2021-03-23 14:15:00,49.01,49.01,48.97,48.98,100313.0,42.8288,42.8288,42.7938,42.8026,100313.0
2021-03-23 14:20:00,48.99,49.0,48.98,48.99,59645.0,42.8113,42.82,42.8026,42.8113,59645.0
2021-03-23 14:25:00,49.0,49.0,48.97,48.98,165900.0,42.82,42.82,42.7938,42.8026,165900.0
2021-03-23 14:30:00,48.98,49.0,48.96,48.97,87450.0,42.8026,42.82,42.7851,42.7938,87450.0
2021-03-23 14:35:00,48.97,48.97,48.93,48.94,208704.0,42.7938,42.7938,42.7589,42.7676,208704.0
2021-03-23 14:40:00,48.94,48.95,48.9,48.93,67164.0,42.7676,42.7763,42.7326,42.7589,67164.0
2021-03-23 14:45:00,48.93,48.94,48.91,48.94,65302.0,42.7589,42.7676,42.7414,42.7676,65302.0
2021-03-23 14:50:00,48.93,48.93,48.9,48.9,135569.0,42.7589,42.7589,42.7326,42.7326,135569.0
2021-03-23 14:55:00,48.9,48.91,48.83,48.84,121897.0,42.7326,42.7414,42.6715,42.6802,121897.0
2021-03-23 15:00:00,48.84,48.87,48.81,48.86,65787.0,42.6802,42.7064,42.654,42.6977,65787.0
2021-03-23 15:05:00,48.86,48.89,48.85,48.85,62700.0,42.6977,42.7239,42.689,42.689,62700.0
2021-03-23 15:10:00,48.86,48.86,48.83,48.84,45065.0,42.6977,42.6977,42.6715,42.6802,45065.0
2021-03-23 15:15:00,48.84,48.85,48.82,48.84,132818.0,42.6802,42.689,42.6627,42.6802,132818.0
2021-03-23 15:20:00,48.83,48.83,48.77,48.78,58410.0,42.6715,42.6715,42.619,42.6278,58410.0
2021-03-23 15:25:00,48.77,48.81,48.75,48.79,90882.0,42.619,42.654,42.6016,42.6365,90882.0
2021-03-23 15:30:00,48.78,48.79,48.75,48.75,183581.0,42.6278,42.6365,42.6016,42.6016,183581.0
2021-03-23 15:35:00,48.76,48.77,48.72,48.74,92937.0,42.6103,42.619,42.5753,42.5928,92937.0
2021-03-23 15:40:00,48.74,48.77,48.73,48.77,412920.0,42.5928,42.619,42.5841,42.619,412920.0
2021-03-23 15:45:00,48.76,48.83,48.76,48.78,138443.0,42.6103,42.6715,42.6103,42.6278,138443.0
2021-03-23 15:50:00,48.78,48.78,48.72,48.78,100673.0,42.6278,42.6278,42.5753,42.6278,100673.0
2021-03-23 15:55:00,48.77,48.8,48.76,48.78,385956.0,42.619,42.6453,42.6103,42.6278,385956.0
2021-03-24 09:30:00,48.71,48.73,48.69,48.71,151425.0,42.5666,42.5841,42.5491,42.5666,151425.0
2021-03-24 09:35:00,48.7,48.74,48.7,48.73,187716.0,42.5579,42.5928,42.5579,42.5841,187716.0
2021-03-24 09:40:00,48.74,48.77,48.72,48.77,60608.0,42.5928,42.619,42.5753,42.619,60608.0
2021-03-24 09:45:00,48.77,48.8,48.74,48.75,124779.0,42.619,42.6453,42.5928,42.6016,124779.0
2021-03-24 09:50:00,48.74,48.75,48.66,48.67,120062.0,42.5928,42.6016,42.5229,42.5317,120062.0
2021-03-24 09:55:00,48.68,48.7,48.66,48.67,54489.0,42.5404,42.5579,42.5229,42.5317,54489.0
2021-03-24 10:00:00,48.67,48.77,48.67,48.74,233754.0,42.5317,42.619,42.5317,42.5928,233754.0
2021-03-24 10:05:00,48.74,48.76,48.72,48.73,173306.0,42.5928,42.6103,42.5753,42.5841,173306.0
2021-03-24 10:10:00,48.73,48.77,48.71,48.74,147728.0,42.5841,42.619,42.5666,42.5928,147728.0
2021-03-24 10:15:00,48.75,48.75,48.65,48.66,112740.0,42.6016,42.6016,42.5142,42.5229,112740.0
2021-03-24 10:20:00,48.66,48.71,48.66,48.68,61449.0,42.5229,42.5666,42.5229,42.5404,61449.0
2021-03-24 10:25:00,48.68,48.73,48.67,48.72,83793.0,42.5404,42.5841,42.5317,42.5753,83793.0
2021-03-24 10:30:00,48.73,48.73,48.69,48.7,124455.0,42.5841,42.5841,42.5491,42.5579,124455.0
2021-03-24 10:35:00,48.7,48.76,48.7,48.73,64139.0,42.5579,42.6103,42.5579,42.5841,64139.0
2021-03-24 10:40:00,48.74,48.76,48.73,48.75,51904.0,42.5928,42.6103,42.5841,42.6016,51904.0
2021-03-24 10:45:00,48.75,48.8,48.74,48.79,103664.0,42.6016,42.6453,42.5928,42.6365,103664.0
2021-03-24 10:50:00,48.79,48.83,48.78,48.83,49599.0,42.6365,42.6715,42.6278,42.6715,49599.0
2021-03-24 10:55:00,48.83,48.84,48.8,48.82,60467.0,42.6715,42.6802,42.6453,42.6627,60467.0
2021-03-24 11:00:00,48.82,48.84,48.81,48.83,57510.0,42.6627,42.6802,42.654,42.6715,57510.0
2021-03-24 11:05:00,48.83,48.87,48.82,48.85,50859.0,42.6715,42.7064,42.6627,42.689,50859.0
2021-03-24 11:10:00,48.84,48.86,48.81,48.84,54733.0,42.6802,42.6977,42.654,42.6802,54733.0
2021-03-24 11:15:00,48.85,48.86,48.81,48.82,46442.0,42.689,42.6977,42.654,42.6627,46442.0
2021-03-24 11:20:00,48.83,48.84,48.81,48.83,107431.0,42.6715,42.6802,42.654,42.6715,107431.0
2021-03-24 11:25:00,48.82,48.86,48.82,48.84,85842.0,42.6627,42.6977,42.6627,42.6802,85842.0
2021-03-24 11:30:00,48.84,48.86,48.83,48.84,63805.0,42.6802,42.6977,42.6715,42.6802,63805.0
2021-03-24 11:35:00,48.86,48.86,48.83,48.84,26078.0,42.6977,42.6977,42.6715,42.6802,26078.0
2021-03-24 11:40:00,48.84,48.85,48.82,48.85,46690.0,42.6802,42.689,42.6627,42.689,46690.0
2021-03-24 11:45:00,48.85,48.87,48.84,48.85,54712.0,42.689,42.7064,42.6802,42.689,54712.0
2021-03-24 11:50:00,48.85,48.85,48.82,48.83,33120.0,42.689,42.689,42.6627,42.6715,33120.0
2021-03-24 11:55:00,48.83,48.85,48.8,48.84,84111.0,42.6715,42.689,42.6453,42.6802,84111.0
2021-03-24 12:00:00,48.85,48.88,48.84,48.87,66240.0,42.689,42.7152,42.6802,42.7064,66240.0
2021-03-24 12:05:00,48.86,48.91,48.85,48.91,92709.0,42.6977,42.7414,42.689,42.7414,92709.0
2021-03-24 12:10:00,48.91,48.91,48.88,48.9,60827.0,42.7414,42.7414,42.7152,42.7326,60827.0
2021-03-24 12:15:00,48.9,48.92,48.89,48.91,80450.0,42.7326,42.7501,42.7239,42.7414,80450.0
2021-03-24 12:20:00,48.91,48.92,48.9,48.91,23448.0,42.7414,42.7501,42.7326,42.7414,23448.0
2021-03-24 12:25:00,48.91,48.91,48.88,48.91,104000.0,42.7414,42.7414,42.7152,42.7414,104000.0
2021-03-24 12:30:00,48.91,48.92,48.86,48.89,96272.0,42.7414,42.7501,42.6977,42.7239,96272.0
2021-03-24 12:35:00,48.89,48.92,48.88,48.91,90388.0,42.7239,42.7501,42.7152,42.7414,90388.0
2021-03-24 12:40:00,48.91,48.93,48.9,48.92,76178.0,42.7414,42.7589,42.7326,42.7501,76178.0
2021-03-24 12:45:00,48.92,48.93,48.86,48.87,34699.0,42.7501,42.7589,42.6977,42.7064,34699.0
2021-03-24 12:50:00,48.87,48.88,48.83,48.84,52077.0,42.7064,42.7152,42.6715,42.6802,52077.0
2021-03-24 12:55:00,48.84,48.86,48.82,48.84,192840.0,42.6802,42.6977,42.6627,42.6802,192840.0
2021-03-24 13:00:00,48.84,48.84,48.76,48.81,134973.0,42.6802,42.6802,42.6103,42.654,134973.0
2021-03-24 13:05:00,48.81,48.81,48.77,48.8,85181.0,42.654,42.654,42.619,42.6453,85181.0
2021-03-24 13:10:00,48.8,48.8,48.74,48.74,49099.0,42.6453,42.6453,42.5928,42.5928,49099.0
2021-03-24 13:15:00,48.74,48.76,48.72,48.76,59902.0,42.5928,42.6103,42.5753,42.6103,59902.0
2021-03-24 13:20:00,48.76,48.78,48.75,48.78,106610.0,42.6103,42.6278,42.6016,42.6278,106610.0
2021-03-24 13:25:00,48.78,48.8,48.76,48.79,56346.0,42.6278,42.6453,42.6103,42.6365,56346.0
2021-03-24 13:30:00,48.79,48.82,48.78,48.8,60231.0,42.6365,42.6627,42.6278,42.6453,60231.0
2021-03-24 13:35:00,48.8,48.83,48.79,48.83,89087.0,42.6453,42.6715,42.6365,42.6715,89087.0
2021-03-24 13:40:00,48.83,48.83,48.73,48.74,73889.0,42.6715,42.6715,42.5841,42.5928,73889.0
2021-03-24 13:45:00,48.74,48.81,48.73,48.81,63792.0,42.5928,42.654,42.5841,42.654,63792.0
2021-03-24 13:50:00,48.82,48.84,48.81,48.82,60888.0,42.6627,42.6802,42.654,42.6627,60888.0
2021-03-24 13:55:00,48.83,48.84,48.81,48.84,35513.0,42.6715,42.6802,42.654,42.6802,35513.0
2021-03-24 14:00:00,48.83,48.84,48.79,48.82,73424.0,42.6715,42.6802,42.6365,42.6627,73424.0
2021-03-24 14:05:00,48.82,48.86,48.81,48.84,78587.0,42.6627,42.6977,42.654,42.6802,78587.0
2021-03-24 14:10:00,48.84,48.85,48.81,48.82,73038.0,42.6802,42.689,42.654,42.6627,73038.0
2021-03-24 14:15:00,48.82,48.85,48.82,48.84,120926.0,42.6627,42.689,42.6627,42.6802,120926.0
2021-03-24 14:20:00,48.84,48.86,48.83,48.83,78885.0,42.6802,42.6977,42.6715,42.6715,78885.0
2021-03-24 14:25:00,48.83,48.83,48.78,48.79,54412.0,42.6715,42.6715,42.6278,42.6365,54412.0
2021-03-24 14:30:00,48.79,48.79,48.72,48.75,131541.0,42.6365,42.6365,42.5753,42.6016,131541.0
2021-03-24 14:35:00,48.74,48.76,48.72,48.73,100728.0,42.5928,42.6103,42.5753,42.5841,100728.0
2021-03-24 14:40:00,48.73,48.74,48.7,48.71,117295.0,42.5841,42.5928,42.5579,42.5666,117295.0
2021-03-24 14:45:00,48.71,48.77,48.69,48.76,173539.0,42.5666,42.619,42.5491,42.6103,173539.0
2021-03-24 14:50:00,48.75,48.76,48.69,48.69,95598.0,42.6016,42.6103,42.5491,42.5491,95598.0
2021-03-24 14:55:00,48.7,48.73,48.69,48.69,65219.0,42.5579,42.5841,42.5491,42.5491,65219.0
2021-03-24 15:00:00,48.7,48.72,48.68,48.71,74941.0,42.5579,42.5753,42.5404,42.5666,74941.0
2021-03-24 15:05:00,48.69,48.74,48.69,48.72,138007.0,42.5491,42.5928,42.5491,42.5753,138007.0
2021-03-24 15:10:00,48.72,48.73,48.69,48.71,91339.0,42.5753,42.5841,42.5491,42.5666,91339.0
2021-03-24 15:15:00,48.71,48.74,48.69,48.73,86541.0,42.5666,42.5928,42.5491,42.5841,86541.0
2021-03-24 15:20:00,48.73,48.73,48.65,48.66,198342.0,42.5841,42.5841,42.5142,42.5229,198342.0
2021-03-24 15:25:00,48.66,48.68,48.64,48.66,59241.0,42.5229,42.5404,42.5054,42.5229,59241.0
2021-03-24 15:30:00,48.66,48.66,48.61,48.62,179050.0,42.5229,42.5229,42.4792,42.488,179050.0
2021-03-24 15:35:00,48.62,48.64,48.6,48.61,153732.0,42.488,42.5054,42.4705,42.4792,153732.0
2021-03-24 15:40:00,48.61,48.63,48.6,48.6,106266.0,42.4792,42.4967,42.4705,42.4705,106266.0
2021-03-24 15:45:00,48.61,48.64,48.59,48.61,118072.0,42.4792,42.5054,42.4617,42.4792,118072.0
2021-03-24 15:50:00,48.61,48.62,48.58,48.58,211963.0,42.4792,42.488,42.453,42.453,211963.0
2021-03-24 15:55:00,48.58,48.6,48.56,48.57,363679.0,42.453,42.4705,42.4355,42.4443,363679.0
2021-03-25 09:30:00,48.53,48.53,48.47,48.47,610634.0,42.4093,42.4093,42.3569,42.3569,610634.0
2021-03-25 09:35:00,48.47,48.57,48.45,48.53,324126.0,42.3569,42.4443,42.3394,42.4093,324126.0
2021-03-25 09:40:00,48.53,48.57,48.52,48.54,120577.0,42.4093,42.4443,42.4006,42.418,120577.0
2021-03-25 09:45:00,48.53,48.57,48.51,48.54,87380.0,42.4093,42.4443,42.3918,42.418,87380.0
2021-03-25 09:50:00,48.53,48.53,48.42,48.46,152956.0,42.4093,42.4093,42.3132,42.3481,152956.0
2021-03-25 09:55:00,48.45,48.52,48.42,48.51,96172.0,42.3394,42.4006,42.3132,42.3918,96172.0
2021-03-25 10:00:00,48.51,48.57,48.5,48.55,195422.0,42.3918,42.4443,42.3831,42.4268,195422.0
2021-03-25 10:05:00,48.55,48.58,48.52,48.57,100508.0,42.4268,42.453,42.4006,42.4443,100508.0
2021-03-25 10:10:00,48.58,48.6,48.56,48.56,136019.0,42.453,42.4705,42.4355,42.4355,136019.0
2021-03-25 10:15:00,48.55,48.55,48.47,48.52,114181.0,42.4268,42.4268,42.3569,42.4006,114181.0
2021-03-25 10:20:00,48.52,48.6,48.52,48.56,195752.0,42.4006,42.4705,42.4006,42.4355,195752.0
2021-03-25 10:25:00,48.56,48.6,48.53,48.54,245259.0,42.4355,42.4705,42.4093,42.418,245259.0
2021-03-25 10:30:00,48.54,48.56,48.51,48.51,111743.0,42.418,42.4355,42.3918,42.3918,111743.0
2021-03-25 10:35:00,48.5,48.55,48.48,48.53,119961.0,42.3831,42.4268,42.3656,42.4093,119961.0
2021-03-25 10:40:00,48.53,48.54,48.46,48.48,174093.0,42.4093,42.418,42.3481,42.3656,174093.0
2021-03-25 10:45:00,48.49,48.5,48.42,48.43,194592.0,42.3744,42.3831,42.3132,42.3219,194592.0
2021-03-25 10:50:00,48.42,48.43,48.38,48.39,122369.0,42.3132,42.3219,42.2782,42.287,122369.0
2021-03-25 10:55:00,48.38,48.46,48.37,48.46,174764.0,42.2782,42.3481,42.2695,42.3481,174764.0
2021-03-25 11:00:00,48.45,48.46,48.36,48.38,125214.0,42.3394,42.3481,42.2608,42.2782,125214.0
2021-03-25 11:05:00,48.37,48.43,48.36,48.39,146757.0,42.2695,42.3219,42.2608,42.287,146757.0
2021-03-25 11:10:00,48.39,48.46,48.38,48.45,60942.0,42.287,42.3481,42.2782,42.3394,60942.0
2021-03-25 11:15:00,48.45,48.48,48.44,48.48,84259.0,42.3394,42.3656,42.3307,42.3656,84259.0
2021-03-25 11:20:00,48.48,48.49,48.47,48.48,94915.0,42.3656,42.3744,42.3569,42.3656,94915.0
2021-03-25 11:25:00,48.47,48.51,48.42,48.51,174998.0,42.3569,42.3918,42.3132,42.3918,174998.0
2021-03-25 11:30:00,48.51,48.55,48.49,48.54,80586.0,42.3918,42.4268,42.3744,42.418,80586.0
2021-03-25 11:35:00,48.54,48.58,48.53,48.57,102213.0,42.418,42.453,42.4093,42.4443,102213.0
2021-03-25 11:40:00,48.57,48.57,48.52,48.53,87836.0,42.4443,42.4443,42.4006,42.4093,87836.0
2021-03-25 11:45:00,48.52,48.56,48.5,48.54,171939.0,42.4006,42.4355,42.3831,42.418,171939.0
2021-03-25 11:50:00,48.53,48.59,48.52,48.59,72801.0,42.4093,42.4617,42.4006,42.4617,72801.0
2021-03-25 11:55:00,48.58,48.63,48.56,48.62,127925.0,42.453,42.4967,42.4355,42.488,127925.0
2021-03-25 12:00:00,48.61,48.67,48.61,48.65,187330.0,42.4792,42.5317,42.4792,42.5142,187330.0
2021-03-25 12:05:00,48.65,48.65,48.62,48.63,77728.0,42.5142,42.5142,42.488,42.4967,77728.0
2021-03-25 12:10:00,48.63,48.64,48.59,48.6,63046.0,42.4967,42.5054,42.4617,42.4705,63046.0
2021-03-25 12:15:00,48.6,48.67,48.6,48.67,101643.0,42.4705,42.5317,42.4705,42.5317,101643.0
2021-03-25 12:20:00,48.66,48.69,48.65,48.69,100950.0,42.5229,42.5491,42.5142,42.5491,100950.0
2021-03-25 12:25:00,48.69,48.71,48.68,48.69,91046.0,42.5491,42.5666,42.5404,42.5491,91046.0
2021-03-25 12:30:00,48.7,48.73,48.69,48.72,59639.0,42.5579,42.5841,42.5491,42.5753,59639.0
2021-03-25 12:35:00,48.72,48.74,48.7,48.72,85059.0,42.5753,42.5928,42.5579,42.5753,85059.0
2021-03-25 12:40:00,48.72,48.76,48.71,48.75,33211.0,42.5753,42.6103,42.5666,42.6016,33211.0
2021-03-25 12:45:00,48.76,48.77,48.74,48.76,56318.0,42.6103,42.619,42.5928,42.6103,56318.0
2021-03-25 12:50:00,48.75,48.76,48.73,48.75,69559.0,42.6016,42.6103,42.5841,42.6016,69559.0
2021-03-25 12:55:00,48.74,48.76,48.73,48.73,166563.0,42.5928,42.6103,42.5841,42.5841,166563.0
2021-03-25 13:00:00,48.73,48.73,48.67,48.72,131723.0,42.5841,42.5841,42.5317,42.5753,131723.0
2021-03-25 13:05:00,48.72,48.75,48.72,48.74,63571.0,42.5753,42.6016,42.5753,42.5928,63571.0
2021-03-25 13:10:00,48.74,48.8,48.72,48.8,99694.0,42.5928,42.6453,42.5753,42.6453,99694.0
2021-03-25 13:15:00,48.79,48.8,48.75,48.75,90998.0,42.6365,42.6453,42.6016,42.6016,90998.0
2021-03-25 13:20:00,48.76,48.77,48.73,48.75,43738.0,42.6103,42.619,42.5841,42.6016,43738.0
2021-03-25 13:25:00,48.75,48.76,48.72,48.73,99136.0,42.6016,42.6103,42.5753,42.5841,99136.0
2021-03-25 13:30:00,48.73,48.77,48.7,48.72,33238.0,42.5841,42.619,42.5579,42.5753,33238.0
2021-03-25 13:35:00,48.71,48.74,48.69,48.73,40874.0,42.5666,42.5928,42.5491,42.5841,40874.0
2021-03-25 13:40:00,48.73,48.78,48.72,48.77,40826.0,42.5841,42.6278,42.5753,42.619,40826.0
2021-03-25 13:45:00,48.77,48.8,48.72,48.75,129429.0,42.619,42.6453,42.5753,42.6016,129429.0
2021-03-25 13:50:00,48.77,48.77,48.73,48.76,53929.0,42.619,42.619,42.5841,42.6103,53929.0
2021-03-25 13:55:00,48.77,48.77,48.73,48.73,58730.0,42.619,42.619,42.5841,42.5841,58730.0
2021-03-25 14:00:00,48.72,48.73,48.69,48.71,49681.0,42.5753,42.5841,42.5491,42.5666,49681.0
2021-03-25 14:05:00,48.71,48.74,48.69,48.72,70615.0,42.5666,42.5928,42.5491,42.5753,70615.0
2021-03-25 14:10:00,48.72,48.74,48.7,48.73,44357.0,42.5753,42.5928,42.5579,42.5841,44357.0
2021-03-25 14:15:00,48.74,48.77,48.72,48.77,38305.0,42.5928,42.619,42.5753,42.619,38305.0
2021-03-25 14:20:00,48.76,48.78,48.73,48.76,44179.0,42.6103,42.6278,42.5841,42.6103,44179.0
2021-03-25 14:25:00,48.76,48.77,48.69,48.7,99002.0,42.6103,42.619,42.5491,42.5579,99002.0
2021-03-25 14:30:00,48.7,48.74,48.69,48.73,189768.0,42.5579,42.5928,42.5491,42.5841,189768.0
2021-03-25 14:35:00,48.73,48.81,48.72,48.8,65217.0,42.5841,42.654,42.5753,42.6453,65217.0
2021-03-25 14:40:00,48.79,48.83,48.79,48.83,72832.0,42.6365,42.6715,42.6365,42.6715,72832.0
2021-03-25 14:45:00,48.82,48.86,48.82,48.83,72376.0,42.6627,42.6977,42.6627,42.6715,72376.0
2021-03-25 14:50:00,48.83,48.87,48.82,48.86,77956.0,42.6715,42.7064,42.6627,42.6977,77956.0
2021-03-25 14:55:00,48.86,48.86,48.82,48.85,71501.0,42.6977,42.6977,42.6627,42.689,71501.0
2021-03-25 15:00:00,48.84,48.88,48.84,48.86,134123.0,42.6802,42.7152,42.6802,42.6977,134123.0
2021-03-25 15:05:00,48.87,48.88,48.84,48.84,86211.0,42.7064,42.7152,42.6802,42.6802,86211.0
2021-03-25 15:10:00,48.84,48.89,48.84,48.87,313354.0,42.6802,42.7239,42.6802,42.7064,313354.0
2021-03-25 15:15:00,48.87,48.9,48.87,48.89,102105.0,42.7064,42.7326,42.7064,42.7239,102105.0
2021-03-25 15:20:00,48.88,48.9,48.86,48.86,130955.0,42.7152,42.7326,42.6977,42.6977,130955.0
2021-03-25 15:25:00,48.87,48.87,48.85,48.87,139863.0,42.7064,42.7064,42.689,42.7064,139863.0
2021-03-25 15:30:00,48.87,48.89,48.85,48.87,200772.0,42.7064,42.7239,42.689,42.7064,200772.0
2021-03-25 15:35:00,48.88,48.89,48.85,48.89,87891.0,42.7152,42.7239,42.689,42.7239,87891.0
2021-03-25 15:40:00,48.89,48.91,48.87,48.9,70315.0,42.7239,42.7414,42.7064,42.7326,70315.0
2021-03-25 15:45:00,48.89,48.91,48.88,48.91,86264.0,42.7239,42.7414,42.7152,42.7414,86264.0
2021-03-25 15:50:00,48.91,48.92,48.88,48.89,217487.0,42.7414,42.7501,42.7152,42.7239,217487.0
2021-03-25 15:55:00,48.88,48.89,48.86,48.88,309587.0,42.7152,42.7239,42.6977,42.7152,309587.0
2021-03-26 09:30:00,49.09,49.14,49.05,49.12,129679.0,42.8987,42.9424,42.8637,42.9249,129679.0
2021-03-26 09:35:00,49.12,49.15,49.1,49.14,93053.0,42.9249,42.9511,42.9074,42.9424,93053.0
2021-03-26 09:40:00,49.14,49.16,49.12,49.14,76691.0,42.9424,42.9599,42.9249,42.9424,76691.0
2021-03-26 09:45:00,49.14,49.16,49.12,49.15,62634.0,42.9424,42.9599,42.9249,42.9511,62634.0
2021-03-26 09:50:00,49.15,49.16,49.11,49.12,71094.0,42.9511,42.9599,42.9162,42.9249,71094.0
2021-03-26 09:55:00,49.13,49.15,49.12,49.15,54747.0,42.9336,42.9511,42.9249,42.9511,54747.0
2021-03-26 10:00:00,49.15,49.2,49.14,49.19,163697.0,42.9511,42.9948,42.9424,42.9861,163697.0
2021-03-26 10:05:00,49.18,49.19,49.16,49.16,86559.0,42.9773,42.9861,42.9599,42.9599,86559.0
2021-03-26 10:10:00,49.16,49.2,49.16,49.2,280808.0,42.9599,42.9948,42.9599,42.9948,280808.0
2021-03-26 10:15:00,49.2,49.21,49.18,49.18,129864.0,42.9948,43.0035,42.9773,42.9773,129864.0
2021-03-26 10:20:00,49.18,49.19,49.16,49.19,135435.0,42.9773,42.9861,42.9599,42.9861,135435.0
2021-03-26 10:25:00,49.19,49.23,49.18,49.23,110901.0,42.9861,43.021,42.9773,43.021,110901.0
2021-03-26 10:30:00,49.23,49.24,49.21,49.22,79216.0,43.021,43.0298,43.0035,43.0123,79216.0
2021-03-26 10:35:00,49.23,49.23,49.2,49.2,125970.0,43.021,43.021,42.9948,42.9948,125970.0
2021-03-26 10:40:00,49.21,49.23,49.2,49.22,100737.0,43.0035,43.021,42.9948,43.0123,100737.0
2021-03-26 10:45:00,49.22,49.23,49.17,49.17,114465.0,43.0123,43.021,42.9686,42.9686,114465.0
2021-03-26 10:50:00,49.16,49.18,49.16,49.16,51268.0,42.9599,42.9773,42.9599,42.9599,51268.0
2021-03-26 10:55:00,49.16,49.17,49.14,49.16,60270.0,42.9599,42.9686,42.9424,42.9599,60270.0
2021-03-26 11:00:00,49.16,49.19,49.14,49.18,102512.0,42.9599,42.9861,42.9424,42.9773,102512.0
2021-03-26 11:05:00,49.18,49.2,49.18,49.19,32848.0,42.9773,42.9948,42.9773,42.9861,32848.0
2021-03-26 11:10:00,49.19,49.19,49.13,49.15,53584.0,42.9861,42.9861,42.9336,42.9511,53584.0
2021-03-26 11:15:00,49.15,49.16,49.14,49.16,44217.0,42.9511,42.9599,42.9424,42.9599,44217.0
2021-03-26 11:20:00,49.16,49.16,49.12,49.13,76760.0,42.9599,42.9599,42.9249,42.9336,76760.0
2021-03-26 11:25:00,49.12,49.15,49.12,49.15,46404.0,42.9249,42.9511,42.9249,42.9511,46404.0
2021-03-26 11:30:00,49.16,49.18,49.13,49.18,69419.0,42.9599,42.9773,42.9336,42.9773,69419.0
2021-03-26 11:35:00,49.18,49.19,49.17,49.19,26540.0,42.9773,42.9861,42.9686,42.9861,26540.0
2021-03-26 11:40:00,49.19,49.21,49.18,49.2,32746.0,42.9861,43.0035,42.9773,42.9948,32746.0
2021-03-26 11:45:00,49.19,49.23,49.19,49.22,100302.0,42.9861,43.021,42.9861,43.0123,100302.0
2021-03-26 11:50:00,49.21,49.22,49.17,49.19,90569.0,43.0035,43.0123,42.9686,42.9861,90569.0
2021-03-26 11:55:00,49.19,49.21,49.18,49.21,145018.0,42.9861,43.0035,42.9773,43.0035,145018.0
2021-03-26 12:00:00,49.21,49.21,49.2,49.21,54497.0,43.0035,43.0035,42.9948,43.0035,54497.0
2021-03-26 12:05:00,49.21,49.22,49.18,49.22,22923.0,43.0035,43.0123,42.9773,43.0123,22923.0
2021-03-26 12:10:00,49.22,49.22,49.2,49.22,61220.0,43.0123,43.0123,42.9948,43.0123,61220.0
2021-03-26 12:15:00,49.22,49.24,49.21,49.23,76955.0,43.0123,43.0298,43.0035,43.021,76955.0
2021-03-26 12:20:00,49.22,49.23,49.2,49.2,70809.0,43.0123,43.021,42.9948,42.9948,70809.0
2021-03-26 12:25:00,49.2,49.22,49.19,49.21,66309.0,42.9948,43.0123,42.9861,43.0035,66309.0
2021-03-26 12:30:00,49.21,49.24,49.21,49.23,69347.0,43.0035,43.0298,43.0035,43.021,69347.0
2021-03-26 12:35:00,49.23,49.26,49.23,49.26,33848.0,43.021,43.0472,43.021,43.0472,33848.0
2021-03-26 12:40:00,49.26,49.27,49.25,49.27,53028.0,43.0472,43.056,43.0385,43.056,53028.0
2021-03-26 12:45:00,49.27,49.28,49.24,49.27,90031.0,43.056,43.0647,43.0298,43.056,90031.0
2021-03-26 12:50:00,49.27,49.27,49.26,49.27,33109.0,43.056,43.056,43.0472,43.056,33109.0
2021-03-26 12:55:00,49.27,49.27,49.23,49.24,49699.0,43.056,43.056,43.021,43.0298,49699.0
2021-03-26 13:00:00,49.24,49.25,49.23,49.25,25031.0,43.0298,43.0385,43.021,43.0385,25031.0
2021-03-26 13:05:00,49.25,49.27,49.24,49.26,65059.0,43.0385,43.056,43.0298,43.0472,65059.0
2021-03-26 13:10:00,49.26,49.27,49.24,49.25,85205.0,43.0472,43.056,43.0298,43.0385,85205.0
2021-03-26 13:15:00,49.25,49.26,49.24,49.26,95554.0,43.0385,43.0472,43.0298,43.0472,95554.0
2021-03-26 13:20:00,49.25,49.27,49.24,49.26,94105.0,43.0385,43.056,43.0298,43.0472,94105.0
2021-03-26 13:25:00,49.26,49.26,49.25,49.26,24533.0,43.0472,43.0472,43.0385,43.0472,24533.0
2021-03-26 13:30:00,49.26,49.26,49.24,49.24,52909.0,43.0472,43.0472,43.0298,43.0298,52909.0
2021-03-26 13:35:00,49.25,49.25,49.22,49.23,29391.0,43.0385,43.0385,43.0123,43.021,29391.0
2021-03-26 13:40:00,49.24,49.24,49.21,49.22,41750.0,43.0298,43.0298,43.0035,43.0123,41750.0
2021-03-26 13:45:00,49.22,49.23,49.17,49.17,33587.0,43.0123,43.021,42.9686,42.9686,33587.0
2021-03-26 13:50:00,49.16,49.2,49.16,49.18,42663.0,42.9599,42.9948,42.9599,42.9773,42663.0
2021-03-26 13:55:00,49.19,49.2,49.18,49.2,19443.0,42.9861,42.9948,42.9773,42.9948,19443.0
2021-03-26 14:00:00,49.2,49.22,49.18,49.19,60144.0,42.9948,43.0123,42.9773,42.9861,60144.0
2021-03-26 14:05:00,49.19,49.2,49.13,49.14,59762.0,42.9861,42.9948,42.9336,42.9424,59762.0
2021-03-26 14:10:00,49.14,49.14,49.1,49.11,96779.0,42.9424,42.9424,42.9074,42.9162,96779.0
2021-03-26 14:15:00,49.1,49.11,49.07,49.11,47974.0,42.9074,42.9162,42.8812,42.9162,47974.0
2021-03-26 14:20:00,49.11,49.16,49.1,49.16,33066.0,42.9162,42.9599,42.9074,42.9599,33066.0
2021-03-26 14:25:00,49.16,49.19,49.16,49.19,75651.0,42.9599,42.9861,42.9599,42.9861,75651.0
2021-03-26 14:30:00,49.19,49.2,49.16,49.19,124796.0,42.9861,42.9948,42.9599,42.9861,124796.0
2021-03-26 14:35:00,49.19,49.2,49.17,49.18,105801.0,42.9861,42.9948,42.9686,42.9773,105801.0
2021-03-26 14:40:00,49.18,49.19,49.17,49.18,212113.0,42.9773,42.9861,42.9686,42.9773,212113.0
2021-03-26 14:45:00,49.18,49.19,49.12,49.13,139534.0,42.9773,42.9861,42.9249,42.9336,139534.0
2021-03-26 14:50:00,49.12,49.22,49.11,49.22,79289.0,42.9249,43.0123,42.9162,43.0123,79289.0
2021-03-26 14:55:00,49.22,49.25,49.19,49.24,152802.0,43.0123,43.0385,42.9861,43.0298,152802.0
2021-03-26 15:00:00,49.24,49.26,49.23,49.26,120303.0,43.0298,43.0472,43.021,43.0472,120303.0
2021-03-26 15:05:00,49.26,49.27,49.25,49.25,55889.0,43.0472,43.056,43.0385,43.0385,55889.0
2021-03-26 15:10:00,49.26,49.31,49.25,49.29,90717.0,43.0472,43.0909,43.0385,43.0735,90717.0
2021-03-26 15:15:00,49.29,49.33,49.28,49.33,53716.0,43.0735,43.1084,43.0647,43.1084,53716.0
2021-03-26 15:20:00,49.33,49.34,49.31,49.32,73800.0,43.1084,43.1172,43.0909,43.0997,73800.0
2021-03-26 15:25:00,49.31,49.34,49.3,49.34,79996.0,43.0909,43.1172,43.0822,43.1172,79996.0
2021-03-26 15:30:00,49.34,49.38,49.34,49.37,156207.0,43.1172,43.1521,43.1172,43.1434,156207.0
2021-03-26 15:35:00,49.37,49.4,49.36,49.39,77358.0,43.1434,43.1696,43.1346,43.1608,77358.0
2021-03-26 15:40:00,49.39,49.4,49.38,49.39,92907.0,43.1608,43.1696,43.1521,43.1608,92907.0
2021-03-26 15:45:00,49.39,49.4,49.38,49.4,55861.0,43.1608,43.1696,43.1521,43.1696,55861.0
2021-03-26 15:50:00,49.41,49.46,49.39,49.46,174938.0,43.1783,43.222,43.1608,43.222,174938.0
2021-03-26 15:55:00,49.46,49.57,49.45,49.56,281292.0,43.222,43.3181,43.2133,43.3094,281292.0
2021-03-29 09:30:00,49.21,49.26,49.19,49.26,263059.0,43.0035,43.0472,42.9861,43.0472,263059.0
2021-03-29 09:35:00,49.25,49.29,49.25,49.28,52235.0,43.0385,43.0735,43.0385,43.0647,52235.0
2021-03-29 09:40:00,49.28,49.29,49.26,49.27,48331.0,43.0647,43.0735,43.0472,43.056,48331.0
2021-03-29 09:45:00,49.26,49.28,49.24,49.24,69045.0,43.0472,43.0647,43.0298,43.0298,69045.0
2021-03-29 09:50:00,49.24,49.26,49.23,49.23,38936.0,43.0298,43.0472,43.021,43.021,38936.0
2021-03-29 09:55:00,49.23,49.25,49.22,49.23,30135.0,43.021,43.0385,43.0123,43.021,30135.0
2021-03-29 10:00:00,49.23,49.28,49.2,49.28,215503.0,43.021,43.0647,42.9948,43.0647,215503.0
2021-03-29 10:05:00,49.27,49.27,49.19,49.22,141599.0,43.056,43.056,42.9861,43.0123,141599.0
2021-03-29 10:10:00,49.22,49.25,49.19,49.23,188242.0,43.0123,43.0385,42.9861,43.021,188242.0
2021-03-29 10:15:00,49.23,49.23,49.2,49.22,96558.0,43.021,43.021,42.9948,43.0123,96558.0
2021-03-29 10:20:00,49.21,49.22,49.17,49.18,114155.0,43.0035,43.0123,42.9686,42.9773,114155.0
2021-03-29 10:25:00,49.19,49.22,49.16,49.16,54609.0,42.9861,43.0123,42.9599,42.9599,54609.0
2021-03-29 10:30:00,49.17,49.19,49.15,49.16,52162.0,42.9686,42.9861,42.9511,42.9599,52162.0
2021-03-29 10:35:00,49.16,49.23,49.15,49.2,121039.0,42.9599,43.021,42.9511,42.9948,121039.0
2021-03-29 10:40:00,49.19,49.2,49.17,49.19,52908.0,42.9861,42.9948,42.9686,42.9861,52908.0
2021-03-29 10:45:00,49.19,49.19,49.15,49.16,65621.0,42.9861,42.9861,42.9511,42.9599,65621.0
2021-03-29 10:50:00,49.16,49.18,49.11,49.11,110636.0,42.9599,42.9773,42.9162,42.9162,110636.0
2021-03-29 10:55:00,49.1,49.13,49.09,49.11,33726.0,42.9074,42.9336,42.8987,42.9162,33726.0
2021-03-29 11:00:00,49.1,49.12,49.09,49.11,96164.0,42.9074,42.9249,42.8987,42.9162,96164.0
2021-03-29 11:05:00,49.11,49.12,49.06,49.09,131978.0,42.9162,42.9249,42.8725,42.8987,131978.0
2021-03-29 11:10:00,49.09,49.11,49.05,49.08,88752.0,42.8987,42.9162,42.8637,42.8899,88752.0
2021-03-29 11:15:00,49.08,49.11,49.07,49.09,31048.0,42.8899,42.9162,42.8812,42.8987,31048.0
2021-03-29 11:20:00,49.1,49.11,49.09,49.09,49101.0,42.9074,42.9162,42.8987,42.8987,49101.0
2021-03-29 11:25:00,49.1,49.17,49.1,49.16,132489.0,42.9074,42.9686,42.9074,42.9599,132489.0
2021-03-29 11:30:00,49.17,49.19,49.14,49.16,36848.0,42.9686,42.9861,42.9424,42.9599,36848.0
2021-03-29 11:35:00,49.16,49.17,49.14,49.16,87642.0,42.9599,42.9686,42.9424,42.9599,87642.0
2021-03-29 11:40:00,49.15,49.19,49.15,49.18,83909.0,42.9511,42.9861,42.9511,42.9773,83909.0
2021-03-29 11:45:00,49.18,49.2,49.16,49.18,59164.0,42.9773,42.9948,42.9599,42.9773,59164.0
2021-03-29 11:50:00,49.18,49.23,49.17,49.22,42565.0,42.9773,43.021,42.9686,43.0123,42565.0
2021-03-29 11:55:00,49.23,49.24,49.21,49.21,32285.0,43.021,43.0298,43.0035,43.0035,32285.0
2021-03-29 12:00:00,49.22,49.24,49.21,49.22,80222.0,43.0123,43.0298,43.0035,43.0123,80222.0
2021-03-29 12:05:00,49.22,49.22,49.17,49.18,55273.0,43.0123,43.0123,42.9686,42.9773,55273.0
2021-03-29 12:10:00,49.19,49.2,49.16,49.17,69080.0,42.9861,42.9948,42.9599,42.9686,69080.0
2021-03-29 12:15:00,49.18,49.18,49.15,49.16,108324.0,42.9773,42.9773,42.9511,42.9599,108324.0
2021-03-29 12:20:00,49.16,49.17,49.15,49.17,200468.0,42.9599,42.9686,42.9511,42.9686,200468.0
2021-03-29 12:25:00,49.16,49.22,49.16,49.22,64029.0,42.9599,43.0123,42.9599,43.0123,64029.0
2021-03-29 12:30:00,49.21,49.24,49.2,49.23,76312.0,43.0035,43.0298,42.9948,43.021,76312.0
2021-03-29 12:35:00,49.23,49.27,49.23,49.26,76731.0,43.021,43.056,43.021,43.0472,76731.0
2021-03-29 12:40:00,49.26,49.31,49.24,49.3,78696.0,43.0472,43.0909,43.0298,43.0822,78696.0
2021-03-29 12:45:00,49.29,49.3,49.27,49.28,56879.0,43.0735,43.0822,43.056,43.0647,56879.0
2021-03-29 12:50:00,49.28,49.31,49.27,49.31,64878.0,43.0647,43.0909,43.056,43.0909,64878.0
2021-03-29 12:55:00,49.32,49.34,49.31,49.32,38387.0,43.0997,43.1172,43.0909,43.0997,38387.0
2021-03-29 13:00:00,49.33,49.37,49.32,49.35,78588.0,43.1084,43.1434,43.0997,43.1259,78588.0
2021-03-29 13:05:00,49.36,49.38,49.34,49.34,80188.0,43.1346,43.1521,43.1172,43.1172,80188.0
2021-03-29 13:10:00,49.34,49.36,49.33,49.34,66097.0,43.1172,43.1346,43.1084,43.1172,66097.0
2021-03-29 13:15:00,49.33,49.35,49.33,49.34,32759.0,43.1084,43.1259,43.1084,43.1172,32759.0
2021-03-29 13:20:00,49.34,49.35,49.33,49.34,34939.0,43.1172,43.1259,43.1084,43.1172,34939.0
2021-03-29 13:25:00,49.34,49.35,49.31,49.31,47916.0,43.1172,43.1259,43.0909,43.0909,47916.0
2021-03-29 13:30:00,49.32,49.39,49.3,49.39,143654.0,43.0997,43.1608,43.0822,43.1608,143654.0
2021-03-29 13:35:00,49.39,49.39,49.33,49.34,83946.0,43.1608,43.1608,43.1084,43.1172,83946.0
2021-03-29 13:40:00,49.35,49.35,49.33,49.34,88609.0,43.1259,43.1259,43.1084,43.1172,88609.0
2021-03-29 13:45:00,49.33,49.36,49.32,49.34,31204.0,43.1084,43.1346,43.0997,43.1172,31204.0
2021-03-29 13:50:00,49.34,49.36,49.33,49.33,103118.0,43.1172,43.1346,43.1084,43.1084,103118.0
2021-03-29 13:55:00,49.34,49.34,49.3,49.31,123294.0,43.1172,43.1172,43.0822,43.0909,123294.0
2021-03-29 14:00:00,49.3,49.32,49.28,49.3,47108.0,43.0822,43.0997,43.0647,43.0822,47108.0
2021-03-29 14:05:00,49.3,49.33,49.29,49.33,95135.0,43.0822,43.1084,43.0735,43.1084,95135.0
2021-03-29 14:10:00,49.32,49.33,49.28,49.33,88452.0,43.0997,43.1084,43.0647,43.1084,88452.0
2021-03-29 14:15:00,49.33,49.33,49.28,49.28,31555.0,43.1084,43.1084,43.0647,43.0647,31555.0
2021-03-29 14:20:00,49.29,49.3,49.27,49.29,117891.0,43.0735,43.0822,43.056,43.0735,117891.0
2021-03-29 14:25:00,49.3,49.3,49.27,49.29,81604.0,43.0822,43.0822,43.056,43.0735,81604.0
2021-03-29 14:30:00,49.29,49.29,49.24,49.26,57473.0,43.0735,43.0735,43.0298,43.0472,57473.0
2021-03-29 14:35:00,49.25,49.26,49.23,49.25,71231.0,43.0385,43.0472,43.021,43.0385,71231.0
2021-03-29 14:40:00,49.25,49.28,49.24,49.26,72221.0,43.0385,43.0647,43.0298,43.0472,72221.0
2021-03-29 14:45:00,49.26,49.31,49.25,49.28,128730.0,43.0472,43.0909,43.0385,43.0647,128730.0
2021-03-29 14:50:00,49.28,49.29,49.25,49.28,106177.0,43.0647,43.0735,43.0385,43.0647,106177.0
2021-03-29 14:55:00,49.28,49.28,49.23,49.25,73424.0,43.0647,43.0647,43.021,43.0385,73424.0
2021-03-29 15:00:00,49.26,49.31,49.25,49.3,120384.0,43.0472,43.0909,43.0385,43.0822,120384.0
2021-03-29 15:05:00,49.3,49.32,49.29,49.3,151275.0,43.0822,43.0997,43.0735,43.0822,151275.0
2021-03-29 15:10:00,49.3,49.33,49.29,49.32,53529.0,43.0822,43.1084,43.0735,43.0997,53529.0
2021-03-29 15:15:00,49.32,49.34,49.31,49.33,60061.0,43.0997,43.1172,43.0909,43.1084,60061.0
2021-03-29 15:20:00,49.33,49.35,49.31,49.34,105890.0,43.1084,43.1259,43.0909,43.1172,105890.0
2021-03-29 15:25:00,49.34,49.37,49.33,49.34,170447.0,43.1172,43.1434,43.1084,43.1172,170447.0
2021-03-29 15:30:00,49.35,49.36,49.33,49.34,116005.0,43.1259,43.1346,43.1084,43.1172,116005.0
2021-03-29 15:35:00,49.33,49.36,49.33,49.36,138785.0,43.1084,43.1346,43.1084,43.1346,138785.0
2021-03-29 15:40:00,49.35,49.36,49.31,49.31,143616.0,43.1259,43.1346,43.0909,43.0909,143616.0
2021-03-29 15:45:00,49.31,49.35,49.3,49.32,110716.0,43.0909,43.1259,43.0822,43.0997,110716.0
2021-03-29 15:50:00,49.31,49.32,49.27,49.29,111203.0,43.0909,43.0997,43.056,43.0735,111203.0
2021-03-29 15:55:00,49.28,49.32,49.27,49.32,380973.0,43.0647,43.0997,43.056,43.0997,380973.0
2021-03-30 09:30:00,49.1,49.11,49.06,49.08,193779.0,42.9074,42.9162,42.8725,42.8899,193779.0
2021-03-30 09:35:00,49.07,49.09,49.05,49.09,69167.0,42.8812,42.8987,42.8637,42.8987,69167.0
2021-03-30 09:40:00,49.08,49.08,49.03,49.05,194081.0,42.8899,42.8899,42.8462,42.8637,194081.0
2021-03-30 09:45:00,49.05,49.08,49.02,49.04,31477.0,42.8637,42.8899,42.8375,42.855,31477.0
2021-03-30 09:50:00,49.05,49.07,49.0,49.05,36600.0,42.8637,42.8812,42.82,42.8637,36600.0
2021-03-30 09:55:00,49.06,49.1,49.06,49.09,40230.0,42.8725,42.9074,42.8725,42.8987,40230.0
2021-03-30 10:00:00,49.09,49.12,49.08,49.09,177642.0,42.8987,42.9249,42.8899,42.8987,177642.0
2021-03-30 10:05:00,49.09,49.13,49.05,49.13,42262.0,42.8987,42.9336,42.8637,42.9336,42262.0
2021-03-30 10:10:00,49.12,49.15,49.1,49.13,67935.0,42.9249,42.9511,42.9074,42.9336,67935.0
2021-03-30 10:15:00,49.14,49.14,49.1,49.11,488682.0,42.9424,42.9424,42.9074,42.9162,488682.0
2021-03-30 10:20:00,49.11,49.12,49.09,49.12,348552.0,42.9162,42.9249,42.8987,42.9249,348552.0
2021-03-30 10:25:00,49.13,49.16,49.12,49.16,59664.0,42.9336,42.9599,42.9249,42.9599,59664.0
2021-03-30 10:30:00,49.17,49.22,49.16,49.22,141424.0,42.9686,43.0123,42.9599,43.0123,141424.0
2021-03-30 10:35:00,49.22,49.22,49.18,49.2,63972.0,43.0123,43.0123,42.9773,42.9948,63972.0
2021-03-30 10:40:00,49.21,49.28,49.2,49.28,96871.0,43.0035,43.0647,42.9948,43.0647,96871.0
2021-03-30 10:45:00,49.28,49.29,49.26,49.28,634170.0,43.0647,43.0735,43.0472,43.0647,634170.0
2021-03-30 10:50:00,49.28,49.29,49.24,49.25,4438764.0,43.0647,43.0735,43.0298,43.0385,4438764.0
2021-03-30 10:55:00,49.25,49.25,49.21,49.23,674712.0,43.0385,43.0385,43.0035,43.021,674712.0
2021-03-30 11:00:00,49.24,49.28,49.23,49.27,114458.0,43.0298,43.0647,43.021,43.056,114458.0
2021-03-30 11:05:00,49.26,49.28,49.25,49.28,109329.0,43.0472,43.0647,43.0385,43.0647,109329.0
2021-03-30 11:10:00,49.28,49.3,49.27,49.29,46502.0,43.0647,43.0822,43.056,43.0735,46502.0
2021-03-30 11:15:00,49.3,49.31,49.28,49.3,62680.0,43.0822,43.0909,43.0647,43.0822,62680.0
2021-03-30 11:20:00,49.3,49.3,49.26,49.28,49375.0,43.0822,43.0822,43.0472,43.0647,49375.0
2021-03-30 11:25:00,49.28,49.28,49.25,49.27,74318.0,43.0647,43.0647,43.0385,43.056,74318.0
2021-03-30 11:30:00,49.27,49.27,49.23,49.24,83154.0,43.056,43.056,43.021,43.0298,83154.0
2021-03-30 11:35:00,49.23,49.25,49.22,49.23,72192.0,43.021,43.0385,43.0123,43.021,72192.0
2021-03-30 11:40:00,49.24,49.25,49.23,49.25,38125.0,43.0298,43.0385,43.021,43.0385,38125.0
2021-03-30 11:45:00,49.25,49.29,49.24,49.26,103425.0,43.0385,43.0735,43.0298,43.0472,103425.0
2021-03-30 11:50:00,49.26,49.26,49.23,49.23,301928.0,43.0472,43.0472,43.021,43.021,301928.0
2021-03-30 11:55:00,49.23,49.23,49.21,49.22,127488.0,43.021,43.021,43.0035,43.0123,127488.0
2021-03-30 12:00:00,49.23,49.25,49.21,49.22,49408.0,43.021,43.0385,43.0035,43.0123,49408.0
2021-03-30 12:05:00,49.22,49.23,49.21,49.23,23940.0,43.0123,43.021,43.0035,43.021,23940.0
2021-03-30 12:10:00,49.23,49.24,49.2,49.21,28663.0,43.021,43.0298,42.9948,43.0035,28663.0
2021-03-30 12:15:00,49.21,49.22,49.18,49.19,78380.0,43.0035,43.0123,42.9773,42.9861,78380.0
2021-03-30 12:20:00,49.18,49.19,49.16,49.19,64045.0,42.9773,42.9861,42.9599,42.9861,64045.0
2021-03-30 12:25:00,49.19,49.21,49.18,49.19,20124.0,42.9861,43.0035,42.9773,42.9861,20124.0
2021-03-30 12:30:00,49.18,49.21,49.18,49.21,121932.0,42.9773,43.0035,42.9773,43.0035,121932.0
2021-03-30 12:35:00,49.2,49.21,49.18,49.21,165303.0,42.9948,43.0035,42.9773,43.0035,165303.0
2021-03-30 12:40:00,49.2,49.21,49.18,49.19,35399.0,42.9948,43.0035,42.9773,42.9861,35399.0
2021-03-30 12:45:00,49.19,49.2,49.17,49.19,73730.0,42.9861,42.9948,42.9686,42.9861,73730.0
2021-03-30 12:50:00,49.19,49.2,49.16,49.19,37012.0,42.9861,42.9948,42.9599,42.9861,37012.0
2021-03-30 12:55:00,49.19,49.2,49.18,49.2,63847.0,42.9861,42.9948,42.9773,42.9948,63847.0
2021-03-30 13:00:00,49.19,49.19,49.15,49.18,93687.0,42.9861,42.9861,42.9511,42.9773,93687.0
2021-03-30 13:05:00,49.18,49.19,49.15,49.16,106613.0,42.9773,42.9861,42.9511,42.9599,106613.0
2021-03-30 13:10:00,49.17,49.18,49.16,49.18,16313.0,42.9686,42.9773,42.9599,42.9773,16313.0
2021-03-30 13:15:00,49.18,49.2,49.17,49.2,608032.0,42.9773,42.9948,42.9686,42.9948,608032.0
2021-03-30 13:20:00,49.2,49.22,49.19,49.22,46968.0,42.9948,43.0123,42.9861,43.0123,46968.0
2021-03-30 13:25:00,49.22,49.23,49.21,49.22,72748.0,43.0123,43.021,43.0035,43.0123,72748.0
2021-03-30 13:30:00,49.22,49.22,49.18,49.2,23263.0,43.0123,43.0123,42.9773,42.9948,23263.0
2021-03-30 13:35:00,49.2,49.22,49.18,49.22,149669.0,42.9948,43.0123,42.9773,43.0123,149669.0
2021-03-30 13:40:00,49.22,49.22,49.2,49.21,42772.0,43.0123,43.0123,42.9948,43.0035,42772.0
2021-03-30 13:45:00,49.21,49.22,49.19,49.2,54120.0,43.0035,43.0123,42.9861,42.9948,54120.0
2021-03-30 13:50:00,49.21,49.23,49.2,49.21,81445.0,43.0035,43.021,42.9948,43.0035,81445.0
2021-03-30 13:55:00,49.22,49.22,49.2,49.2,40949.0,43.0123,43.0123,42.9948,42.9948,40949.0
2021-03-30 14:00:00,49.2,49.21,49.17,49.2,93538.0,42.9948,43.0035,42.9686,42.9948,93538.0
2021-03-30 14:05:00,49.2,49.22,49.18,49.22,475469.0,42.9948,43.0123,42.9773,43.0123,475469.0
2021-03-30 14:10:00,49.22,49.22,49.2,49.21,95178.0,43.0123,43.0123,42.9948,43.0035,95178.0
2021-03-30 14:15:00,49.22,49.24,49.21,49.23,122014.0,43.0123,43.0298,43.0035,43.021,122014.0
2021-03-30 14:20:00,49.23,49.24,49.2,49.22,69566.0,43.021,43.0298,42.9948,43.0123,69566.0
2021-03-30 14:25:00,49.22,49.23,49.21,49.22,142363.0,43.0123,43.021,43.0035,43.0123,142363.0
2021-03-30 14:30:00,49.22,49.24,49.21,49.23,74916.0,43.0123,43.0298,43.0035,43.021,74916.0
2021-03-30 14:35:00,49.23,49.24,49.22,49.23,108146.0,43.021,43.0298,43.0123,43.021,108146.0
2021-03-30 14:40:00,49.22,49.24,49.21,49.22,100955.0,43.0123,43.0298,43.0035,43.0123,100955.0
2021-03-30 14:45:00,49.22,49.23,49.21,49.22,63514.0,43.0123,43.021,43.0035,43.0123,63514.0
2021-03-30 14:50:00,49.22,49.23,49.2,49.23,112111.0,43.0123,43.021,42.9948,43.021,112111.0
2021-03-30 14:55:00,49.23,49.27,49.21,49.26,90365.0,43.021,43.056,43.0035,43.0472,90365.0
2021-03-30 15:00:00,49.25,49.28,49.24,49.28,105803.0,43.0385,43.0647,43.0298,43.0647,105803.0
2021-03-30 15:05:00,49.28,49.29,49.27,49.28,75695.0,43.0647,43.0735,43.056,43.0647,75695.0
2021-03-30 15:10:00,49.28,49.29,49.26,49.28,169120.0,43.0647,43.0735,43.0472,43.0647,169120.0
2021-03-30 15:15:00,49.28,49.29,49.26,49.26,88366.0,43.0647,43.0735,43.0472,43.0472,88366.0
2021-03-30 15:20:00,49.27,49.29,49.26,49.29,141913.0,43.056,43.0735,43.0472,43.0735,141913.0
2021-03-30 15:25:00,49.29,49.29,49.28,49.28,126176.0,43.0735,43.0735,43.0647,43.0647,126176.0
2021-03-30 15:30:00,49.29,49.29,49.27,49.28,145373.0,43.0735,43.0735,43.056,43.0647,145373.0
2021-03-30 15:35:00,49.28,49.28,49.25,49.25,115975.0,43.0647,43.0647,43.0385,43.0385,115975.0
2021-03-30 15:40:00,49.25,49.26,49.24,49.24,88005.0,43.0385,43.0472,43.0298,43.0298,88005.0
2021-03-30 15:45:00,49.24,49.25,49.23,49.23,275872.0,43.0298,43.0385,43.021,43.021,275872.0
2021-03-30 15:50:00,49.23,49.24,49.2,49.21,206777.0,43.021,43.0298,42.9948,43.0035,206777.0
2021-03-30 15:55:00,49.2,49.26,49.18,49.26,520067.0,42.9948,43.0472,42.9773,43.0472,520067.0
2021-03-31 09:30:00,49.13,49.16,49.12,49.13,182494.0,42.9336,42.9599,42.9249,42.9336,182494.0
2021-03-31 09:35:00,49.14,49.15,49.12,49.14,72752.0,42.9424,42.9511,42.9249,42.9424,72752.0
2021-03-31 09:40:00,49.14,49.15,49.12,49.13,44804.0,42.9424,42.9511,42.9249,42.9336,44804.0
2021-03-31 09:45:00,49.14,49.16,49.1,49.15,31003.0,42.9424,42.9599,42.9074,42.9511,31003.0
2021-03-31 09:50:00,49.15,49.17,49.12,49.13,98812.0,42.9511,42.9686,42.9249,42.9336,98812.0
2021-03-31 09:55:00,49.14,49.17,49.14,49.15,36912.0,42.9424,42.9686,42.9424,42.9511,36912.0
2021-03-31 10:00:00,49.16,49.19,49.15,49.18,104987.0,42.9599,42.9861,42.9511,42.9773,104987.0
2021-03-31 10:05:00,49.18,49.21,49.17,49.21,53880.0,42.9773,43.0035,42.9686,43.0035,53880.0
2021-03-31 10:10:00,49.22,49.22,49.19,49.2,123274.0,43.0123,43.0123,42.9861,42.9948,123274.0
2021-03-31 10:15:00,49.2,49.22,49.18,49.2,91391.0,42.9948,43.0123,42.9773,42.9948,91391.0
2021-03-31 10:20:00,49.2,49.21,49.17,49.18,149528.0,42.9948,43.0035,42.9686,42.9773,149528.0
2021-03-31 10:25:00,49.18,49.19,49.17,49.18,77084.0,42.9773,42.9861,42.9686,42.9773,77084.0
2021-03-31 10:30:00,49.18,49.19,49.16,49.17,39721.0,42.9773,42.9861,42.9599,42.9686,39721.0
2021-03-31 10:35:00,49.16,49.18,49.14,49.15,75286.0,42.9599,42.9773,42.9424,42.9511,75286.0
2021-03-31 10:40:00,49.15,49.17,49.14,49.17,50181.0,42.9511,42.9686,42.9424,42.9686,50181.0
2021-03-31 10:45:00,49.16,49.2,49.14,49.19,55346.0,42.9599,42.9948,42.9424,42.9861,55346.0
2021-03-31 10:50:00,49.19,49.22,49.18,49.19,133465.0,42.9861,43.0123,42.9773,42.9861,133465.0
2021-03-31 10:55:00,49.19,49.23,49.18,49.19,213157.0,42.9861,43.021,42.9773,42.9861,213157.0
2021-03-31 11:00:00,49.2,49.21,49.16,49.19,49463.0,42.9948,43.0035,42.9599,42.9861,49463.0
2021-03-31 11:05:00,49.19,49.19,49.16,49.18,46945.0,42.9861,42.9861,42.9599,42.9773,46945.0
2021-03-31 11:10:00,49.18,49.21,49.17,49.21,79947.0,42.9773,43.0035,42.9686,43.0035,79947.0
2021-03-31 11:15:00,49.22,49.22,49.19,49.2,34355.0,43.0123,43.0123,42.9861,42.9948,34355.0
2021-03-31 11:20:00,49.2,49.22,49.18,49.19,67229.0,42.9948,43.0123,42.9773,42.9861,67229.0
2021-03-31 11:25:00,49.19,49.2,49.15,49.16,78602.0,42.9861,42.9948,42.9511,42.9599,78602.0
2021-03-31 11:30:00,49.15,49.18,49.1,49.12,124542.0,42.9511,42.9773,42.9074,42.9249,124542.0
2021-03-31 11:35:00,49.13,49.19,49.13,49.19,117794.0,42.9336,42.9861,42.9336,42.9861,117794.0
2021-03-31 11:40:00,49.18,49.2,49.17,49.19,69065.0,42.9773,42.9948,42.9686,42.9861,69065.0
2021-03-31 11:45:00,49.19,49.22,49.19,49.21,87578.0,42.9861,43.0123,42.9861,43.0035,87578.0
2021-03-31 11:50:00,49.21,49.23,49.2,49.23,27419.0,43.0035,43.021,42.9948,43.021,27419.0
2021-03-31 11:55:00,49.23,49.24,49.21,49.23,76686.0,43.021,43.0298,43.0035,43.021,76686.0
2021-03-31 12:00:00,49.24,49.25,49.23,49.25,23824.0,43.0298,43.0385,43.021,43.0385,23824.0
2021-03-31 12:05:00,49.25,49.29,49.25,49.28,39434.0,43.0385,43.0735,43.0385,43.0647,39434.0
2021-03-31 12:10:00,49.29,49.29,49.26,49.28,48945.0,43.0735,43.0735,43.0472,43.0647,48945.0
2021-03-31 12:15:00,49.28,49.29,49.27,49.29,50531.0,43.0647,43.0735,43.056,43.0735,50531.0
2021-03-31 12:20:00,49.3,49.3,49.28,49.29,62352.0,43.0822,43.0822,43.0647,43.0735,62352.0
2021-03-31 12:25:00,49.29,49.3,49.28,49.28,17614.0,43.0735,43.0822,43.0647,43.0647,17614.0
2021-03-31 12:30:00,49.29,49.3,49.28,49.3,44826.0,43.0735,43.0822,43.0647,43.0822,44826.0
2021-03-31 12:35:00,49.29,49.31,49.29,49.29,81755.0,43.0735,43.0909,43.0735,43.0735,81755.0
2021-03-31 12:40:00,49.3,49.33,49.29,49.32,27840.0,43.0822,43.1084,43.0735,43.0997,27840.0
2021-03-31 12:45:00,49.32,49.33,49.29,49.29,28962.0,43.0997,43.1084,43.0735,43.0735,28962.0
2021-03-31 12:50:00,49.3,49.3,49.28,49.29,50119.0,43.0822,43.0822,43.0647,43.0735,50119.0
2021-03-31 12:55:00,49.29,49.3,49.28,49.3,64569.0,43.0735,43.0822,43.0647,43.0822,64569.0
2021-03-31 13:00:00,49.3,49.32,49.3,49.3,23790.0,43.0822,43.0997,43.0822,43.0822,23790.0
2021-03-31 13:05:00,49.31,49.34,49.3,49.34,134140.0,43.0909,43.1172,43.0822,43.1172,134140.0
2021-03-31 13:10:00,49.33,49.35,49.33,49.34,85853.0,43.1084,43.1259,43.1084,43.1172,85853.0
2021-03-31 13:15:00,49.33,49.34,49.3,49.3,30977.0,43.1084,43.1172,43.0822,43.0822,30977.0
2021-03-31 13:20:00,49.31,49.32,49.3,49.32,27281.0,43.0909,43.0997,43.0822,43.0997,27281.0
2021-03-31 13:25:00,49.32,49.32,49.3,49.3,74761.0,43.0997,43.0997,43.0822,43.0822,74761.0
2021-03-31 13:30:00,49.31,49.32,49.3,49.32,106436.0,43.0909,43.0997,43.0822,43.0997,106436.0
2021-03-31 13:35:00,49.31,49.32,49.3,49.3,42233.0,43.0909,43.0997,43.0822,43.0822,42233.0
2021-03-31 13:40:00,49.31,49.31,49.28,49.29,44896.0,43.0909,43.0909,43.0647,43.0735,44896.0
2021-03-31 13:45:00,49.29,49.29,49.26,49.28,81987.0,43.0735,43.0735,43.0472,43.0647,81987.0
2021-03-31 13:50:00,49.27,49.3,49.27,49.29,75597.0,43.056,43.0822,43.056,43.0735,75597.0
2021-03-31 13:55:00,49.29,49.3,49.28,49.29,70267.0,43.0735,43.0822,43.0647,43.0735,70267.0
2021-03-31 14:00:00,49.29,49.29,49.27,49.28,105454.0,43.0735,43.0735,43.056,43.0647,105454.0
2021-03-31 14:05:00,49.28,49.29,49.26,49.27,40970.0,43.0647,43.0735,43.0472,43.056,40970.0
2021-03-31 14:10:00,49.26,49.27,49.24,49.26,71281.0,43.0472,43.056,43.0298,43.0472,71281.0
2021-03-31 14:15:00,49.26,49.27,49.25,49.26,35882.0,43.0472,43.056,43.0385,43.0472,35882.0
2021-03-31 14:20:00,49.26,49.27,49.25,49.26,25290.0,43.0472,43.056,43.0385,43.0472,25290.0
2021-03-31 14:25:00,49.26,49.26,49.25,49.26,54400.0,43.0472,43.0472,43.0385,43.0472,54400.0
2021-03-31 14:30:00,49.26,49.28,49.25,49.27,88593.0,43.0472,43.0647,43.0385,43.056,88593.0
2021-03-31 14:35:00,49.27,49.28,49.25,49.26,156088.0,43.056,43.0647,43.0385,43.0472,156088.0
2021-03-31 14:40:00,49.26,49.28,49.24,49.26,51655.0,43.0472,43.0647,43.0298,43.0472,51655.0
2021-03-31 14:45:00,49.27,49.28,49.25,49.26,42846.0,43.056,43.0647,43.0385,43.0472,42846.0
2021-03-31 14:50:00,49.26,49.28,49.25,49.28,81565.0,43.0472,43.0647,43.0385,43.0647,81565.0
2021-03-31 14:55:00,49.27,49.28,49.24,49.24,37740.0,43.056,43.0647,43.0298,43.0298,37740.0
2021-03-31 15:00:00,49.24,49.26,49.24,49.26,269669.0,43.0298,43.0472,43.0298,43.0472,269669.0
2021-03-31 15:05:00,49.26,49.26,49.24,49.26,54097.0,43.0472,43.0472,43.0298,43.0472,54097.0
2021-03-31 15:10:00,49.26,49.28,49.24,49.25,98400.0,43.0472,43.0647,43.0298,43.0385,98400.0
2021-03-31 15:15:00,49.25,49.27,49.24,49.25,88134.0,43.0385,43.056,43.0298,43.0385,88134.0
2021-03-31 15:20:00,49.25,49.27,49.25,49.26,76186.0,43.0385,43.056,43.0385,43.0472,76186.0
2021-03-31 15:25:00,49.25,49.26,49.23,49.23,195053.0,43.0385,43.0472,43.021,43.021,195053.0
2021-03-31 15:30:00,49.23,49.25,49.22,49.23,122355.0,43.021,43.0385,43.0123,43.021,122355.0
2021-03-31 15:35:00,49.22,49.23,49.18,49.19,125265.0,43.0123,43.021,42.9773,42.9861,125265.0
2021-03-31 15:40:00,49.18,49.2,49.16,49.16,317618.0,42.9773,42.9948,42.9599,42.9599,317618.0
2021-03-31 15:45:00,49.16,49.18,49.15,49.18,338439.0,42.9599,42.9773,42.9511,42.9773,338439.0
2021-03-31 15:50:00,49.19,49.19,49.15,49.16,566177.0,42.9861,42.9861,42.9511,42.9599,566177.0
2021-03-31 15:55:00,49.15,49.16,49.1,49.11,1076063.0,42.9511,42.9599,42.9074,42.9162,1076063.0
2021-04-01 09:30:00,49.43,49.43,49.37,49.41,347034.0,43.1958,43.1958,43.1434,43.1783,347034.0
2021-04-01 09:35:00,49.41,49.42,49.4,49.42,120637.0,43.1783,43.1871,43.1696,43.1871,120637.0
2021-04-01 09:40:00,49.41,49.44,49.4,49.41,96084.0,43.1783,43.2045,43.1696,43.1783,96084.0
2021-04-01 09:45:00,49.4,49.43,49.39,49.4,108053.0,43.1696,43.1958,43.1608,43.1696,108053.0
2021-04-01 09:50:00,49.4,49.42,49.38,49.41,61694.0,43.1696,43.1871,43.1521,43.1783,61694.0
2021-04-01 09:55:00,49.41,49.41,49.39,49.39,78196.0,43.1783,43.1783,43.1608,43.1608,78196.0
2021-04-01 10:00:00,49.4,49.42,49.38,49.4,197438.0,43.1696,43.1871,43.1521,43.1696,197438.0
2021-04-01 10:05:00,49.41,49.43,49.4,49.42,108284.0,43.1783,43.1958,43.1696,43.1871,108284.0
2021-04-01 10:10:00,49.42,49.43,49.4,49.43,238964.0,43.1871,43.1958,43.1696,43.1958,238964.0
2021-04-01 10:15:00,49.43,49.46,49.42,49.46,83999.0,43.1958,43.222,43.1871,43.222,83999.0
2021-04-01 10:20:00,49.45,49.46,49.43,49.44,107703.0,43.2133,43.222,43.1958,43.2045,107703.0
2021-04-01 10:25:00,49.44,49.47,49.43,49.47,145099.0,43.2045,43.2308,43.1958,43.2308,145099.0
2021-04-01 10:30:00,49.46,49.48,49.46,49.47,30815.0,43.222,43.2395,43.222,43.2308,30815.0
2021-04-01 10:35:00,49.46,49.47,49.44,49.45,68225.0,43.222,43.2308,43.2045,43.2133,68225.0
2021-04-01 10:40:00,49.45,49.47,49.44,49.47,27675.0,43.2133,43.2308,43.2045,43.2308,27675.0
2021-04-01 10:45:00,49.46,49.48,49.46,49.46,85173.0,43.222,43.2395,43.222,43.222,85173.0
2021-04-01 10:50:00,49.47,49.5,49.45,49.46,63876.0,43.2308,43.257,43.2133,43.222,63876.0
2021-04-01 10:55:00,49.46,49.49,49.45,49.48,52772.0,43.222,43.2482,43.2133,43.2395,52772.0
2021-04-01 11:00:00,49.48,49.5,49.47,49.49,111698.0,43.2395,43.257,43.2308,43.2482,111698.0
2021-04-01 11:05:00,49.5,49.5,49.46,49.49,125700.0,43.257,43.257,43.222,43.2482,125700.0
2021-04-01 11:10:00,49.48,49.51,49.48,49.49,41939.0,43.2395,43.2657,43.2395,43.2482,41939.0
2021-04-01 11:15:00,49.5,49.51,49.49,49.5,36822.0,43.257,43.2657,43.2482,43.257,36822.0
2021-04-01 11:20:00,49.49,49.52,49.49,49.52,57930.0,43.2482,43.2744,43.2482,43.2744,57930.0
2021-04-01 11:25:00,49.52,49.53,49.5,49.52,91602.0,43.2744,43.2832,43.257,43.2744,91602.0
2021-04-01 11:30:00,49.52,49.54,49.51,49.52,97880.0,43.2744,43.2919,43.2657,43.2744,97880.0
2021-04-01 11:35:00,49.52,49.53,49.51,49.53,107802.0,43.2744,43.2832,43.2657,43.2832,107802.0
2021-04-01 11:40:00,49.53,49.53,49.51,49.53,53166.0,43.2832,43.2832,43.2657,43.2832,53166.0
2021-04-01 11:45:00,49.53,49.55,49.51,49.53,47404.0,43.2832,43.3007,43.2657,43.2832,47404.0
2021-04-01 11:50:00,49.53,49.55,49.53,49.54,43965.0,43.2832,43.3007,43.2832,43.2919,43965.0
2021-04-01 11:55:00,49.54,49.56,49.53,49.54,70075.0,43.2919,43.3094,43.2832,43.2919,70075.0
2021-04-01 12:00:00,49.53,49.58,49.53,49.58,76018.0,43.2832,43.3269,43.2832,43.3269,76018.0
2021-04-01 12:05:00,49.58,49.61,49.57,49.6,107468.0,43.3269,43.3531,43.3181,43.3444,107468.0
2021-04-01 12:10:00,49.59,49.6,49.58,49.59,165046.0,43.3356,43.3444,43.3269,43.3356,165046.0
2021-04-01 12:15:00,49.6,49.63,49.59,49.63,88079.0,43.3444,43.3706,43.3356,43.3706,88079.0
2021-04-01 12:20:00,49.63,49.63,49.61,49.62,146000.0,43.3706,43.3706,43.3531,43.3618,146000.0
2021-04-01 12:25:00,49.62,49.63,49.61,49.61,53384.0,43.3618,43.3706,43.3531,43.3531,53384.0
2021-04-01 12:30:00,49.62,49.63,49.61,49.62,120088.0,43.3618,43.3706,43.3531,43.3618,120088.0
2021-04-01 12:35:00,49.63,49.63,49.6,49.61,83859.0,43.3706,43.3706,43.3444,43.3531,83859.0
2021-04-01 12:40:00,49.62,49.62,49.59,49.59,151748.0,43.3618,43.3618,43.3356,43.3356,151748.0
2021-04-01 12:45:00,49.6,49.61,49.59,49.61,14035.0,43.3444,43.3531,43.3356,43.3531,14035.0
2021-04-01 12:50:00,49.61,49.61,49.59,49.61,202890.0,43.3531,43.3531,43.3356,43.3531,202890.0
2021-04-01 12:55:00,49.61,49.62,49.6,49.62,108687.0,43.3531,43.3618,43.3444,43.3618,108687.0
2021-04-01 13:00:00,49.61,49.62,49.61,49.61,154277.0,43.3531,43.3618,43.3531,43.3531,154277.0
2021-04-01 13:05:00,49.6,49.61,49.6,49.61,72373.0,43.3444,43.3531,43.3444,43.3531,72373.0
2021-04-01 13:10:00,49.61,49.62,49.6,49.62,88623.0,43.3531,43.3618,43.3444,43.3618,88623.0
2021-04-01 13:15:00,49.62,49.62,49.59,49.59,63388.0,43.3618,43.3618,43.3356,43.3356,63388.0
2021-04-01 13:20:00,49.6,49.64,49.6,49.64,225266.0,43.3444,43.3793,43.3444,43.3793,225266.0
2021-04-01 13:25:00,49.63,49.64,49.61,49.61,98961.0,43.3706,43.3793,43.3531,43.3531,98961.0
2021-04-01 13:30:00,49.61,49.64,49.61,49.64,87055.0,43.3531,43.3793,43.3531,43.3793,87055.0
2021-04-01 13:35:00,49.64,49.64,49.62,49.63,49336.0,43.3793,43.3793,43.3618,43.3706,49336.0
2021-04-01 13:40:00,49.63,49.64,49.62,49.64,34635.0,43.3706,43.3793,43.3618,43.3793,34635.0
2021-04-01 13:45:00,49.64,49.64,49.63,49.63,49886.0,43.3793,43.3793,43.3706,43.3706,49886.0
2021-04-01 13:50:00,49.64,49.64,49.63,49.64,35298.0,43.3793,43.3793,43.3706,43.3793,35298.0
2021-04-01 13:55:00,49.64,49.64,49.62,49.64,108231.0,43.3793,43.3793,43.3618,43.3793,108231.0
2021-04-01 14:00:00,49.64,49.64,49.63,49.63,34576.0,43.3793,43.3793,43.3706,43.3706,34576.0
2021-04-01 14:05:00,49.64,49.65,49.63,49.64,38509.0,43.3793,43.3881,43.3706,43.3793,38509.0
2021-04-01 14:10:00,49.65,49.65,49.64,49.65,92080.0,43.3881,43.3881,43.3793,43.3881,92080.0
2021-04-01 14:15:00,49.65,49.65,49.63,49.65,63192.0,43.3881,43.3881,43.3706,43.3881,63192.0
2021-04-01 14:20:00,49.65,49.66,49.64,49.66,181732.0,43.3881,43.3968,43.3793,43.3968,181732.0
2021-04-01 14:25:00,49.65,49.66,49.64,49.65,51045.0,43.3881,43.3968,43.3793,43.3881,51045.0
2021-04-01 14:30:00,49.66,49.66,49.64,49.65,44973.0,43.3968,43.3968,43.3793,43.3881,44973.0
2021-04-01 14:35:00,49.64,49.66,49.64,49.65,36156.0,43.3793,43.3968,43.3793,43.3881,36156.0
2021-04-01 14:40:00,49.65,49.67,49.65,49.67,36058.0,43.3881,43.4055,43.3881,43.4055,36058.0
2021-04-01 14:45:00,49.67,49.67,49.65,49.66,46592.0,43.4055,43.4055,43.3881,43.3968,46592.0
2021-04-01 14:50:00,49.66,49.67,49.66,49.66,61937.0,43.3968,43.4055,43.3968,43.3968,61937.0
2021-04-01 14:55:00,49.67,49.68,49.66,49.68,33733.0,43.4055,43.4143,43.3968,43.4143,33733.0
2021-04-01 15:00:00,49.68,49.68,49.66,49.66,72051.0,43.4143,43.4143,43.3968,43.3968,72051.0
2021-04-01 15:05:00,49.66,49.68,49.65,49.67,101990.0,43.3968,43.4143,43.3881,43.4055,101990.0
2021-04-01 15:10:00,49.67,49.68,49.66,49.67,87029.0,43.4055,43.4143,43.3968,43.4055,87029.0
2021-04-01 15:15:00,49.66,49.69,49.65,49.68,119683.0,43.3968,43.423,43.3881,43.4143,119683.0
2021-04-01 15:20:00,49.68,49.68,49.66,49.66,130318.0,43.4143,43.4143,43.3968,43.3968,130318.0
2021-04-01 15:25:00,49.67,49.69,49.66,49.69,139710.0,43.4055,43.423,43.3968,43.423,139710.0
2021-04-01 15:30:00,49.69,49.71,49.68,49.71,222539.0,43.423,43.4405,43.4143,43.4405,222539.0
2021-04-01 15:35:00,49.71,49.72,49.68,49.69,326560.0,43.4405,43.4492,43.4143,43.423,326560.0
2021-04-01 15:40:00,49.69,49.7,49.68,49.69,178262.0,43.423,43.4317,43.4143,43.423,178262.0
2021-04-01 15:45:00,49.7,49.73,49.69,49.73,220695.0,43.4317,43.458,43.423,43.458,220695.0
2021-04-01 15:50:00,49.73,49.77,49.72,49.77,186482.0,43.458,43.4929,43.4492,43.4929,186482.0
2021-04-01 15:55:00,49.77,49.85,49.74,49.78,773710.0,43.4929,43.5628,43.4667,43.5017,773710.0
2021-04-05 09:30:00,50.16,50.2,50.07,50.18,565925.0,43.8337,43.8687,43.7551,43.8512,565925.0
2021-04-05 09:35:00,50.19,50.21,50.14,50.15,28797.0,43.8599,43.8774,43.8163,43.825,28797.0
2021-04-05 09:40:00,50.16,50.16,50.12,50.13,191652.0,43.8337,43.8337,43.7988,43.8075,191652.0
2021-04-05 09:45:00,50.13,50.19,50.13,50.16,60268.0,43.8075,43.8599,43.8075,43.8337,60268.0
2021-04-05 09:50:00,50.16,50.18,50.14,50.16,77672.0,43.8337,43.8512,43.8163,43.8337,77672.0
2021-04-05 09:55:00,50.16,50.2,50.15,50.18,16278.0,43.8337,43.8687,43.825,43.8512,16278.0
2021-04-05 10:00:00,50.18,50.22,50.16,50.2,224767.0,43.8512,43.8862,43.8337,43.8687,224767.0
2021-04-05 10:05:00,50.2,50.22,50.18,50.21,52875.0,43.8687,43.8862,43.8512,43.8774,52875.0
2021-04-05 10:10:00,50.21,50.24,50.2,50.23,345762.0,43.8774,43.9036,43.8687,43.8949,345762.0
2021-04-05 10:15:00,50.23,50.29,50.22,50.29,176609.0,43.8949,43.9473,43.8862,43.9473,176609.0
2021-04-05 10:20:00,50.29,50.32,50.28,50.32,122637.0,43.9473,43.9736,43.9386,43.9736,122637.0
2021-04-05 10:25:00,50.32,50.34,50.31,50.33,255752.0,43.9736,43.991,43.9648,43.9823,255752.0
2021-04-05 10:30:00,50.33,50.37,50.33,50.36,235657.0,43.9823,44.0172,43.9823,44.0085,235657.0
2021-04-05 10:35:00,50.36,50.37,50.34,50.34,180258.0,44.0085,44.0172,43.991,43.991,180258.0
2021-04-05 10:40:00,50.35,50.37,50.33,50.36,80393.0,43.9998,44.0172,43.9823,44.0085,80393.0
2021-04-05 10:45:00,50.35,50.37,50.35,50.36,61218.0,43.9998,44.0172,43.9998,44.0085,61218.0
2021-04-05 10:50:00,50.36,50.36,50.32,50.33,58718.0,44.0085,44.0085,43.9736,43.9823,58718.0
2021-04-05 10:55:00,50.33,50.35,50.32,50.33,51935.0,43.9823,43.9998,43.9736,43.9823,51935.0
2021-04-05 11:00:00,50.32,50.33,50.29,50.33,86935.0,43.9736,43.9823,43.9473,43.9823,86935.0
2021-04-05 11:05:00,50.33,50.37,50.33,50.37,46735.0,43.9823,44.0172,43.9823,44.0172,46735.0
2021-04-05 11:10:00,50.37,50.39,50.36,50.37,74427.0,44.0172,44.0347,44.0085,44.0172,74427.0
2021-04-05 11:15:00,50.38,50.39,50.37,50.38,63251.0,44.026,44.0347,44.0172,44.026,63251.0
2021-04-05 11:20:00,50.39,50.4,50.38,50.4,91613.0,44.0347,44.0435,44.026,44.0435,91613.0
2021-04-05 11:25:00,50.4,50.4,50.38,50.39,39020.0,44.0435,44.0435,44.026,44.0347,39020.0
2021-04-05 11:30:00,50.39,50.43,50.38,50.41,67529.0,44.0347,44.0697,44.026,44.0522,67529.0
2021-04-05 11:35:00,50.41,50.45,50.4,50.44,90977.0,44.0522,44.0872,44.0435,44.0784,90977.0
2021-04-05 11:40:00,50.44,50.44,50.4,50.4,60888.0,44.0784,44.0784,44.0435,44.0435,60888.0
2021-04-05 11:45:00,50.41,50.42,50.4,50.41,42640.0,44.0522,44.0609,44.0435,44.0522,42640.0
2021-04-05 11:50:00,50.41,50.43,50.4,50.42,114638.0,44.0522,44.0697,44.0435,44.0609,114638.0
2021-04-05 11:55:00,50.43,50.44,50.42,50.43,103406.0,44.0697,44.0784,44.0609,44.0697,103406.0
2021-04-05 12:00:00,50.42,50.44,50.42,50.43,67627.0,44.0609,44.0784,44.0609,44.0697,67627.0
2021-04-05 12:05:00,50.44,50.44,50.41,50.42,84033.0,44.0784,44.0784,44.0522,44.0609,84033.0
2021-04-05 12:10:00,50.41,50.42,50.41,50.41,31116.0,44.0522,44.0609,44.0522,44.0522,31116.0
2021-04-05 12:15:00,50.42,50.42,50.4,50.42,29441.0,44.0609,44.0609,44.0435,44.0609,29441.0
2021-04-05 12:20:00,50.42,50.44,50.41,50.43,26710.0,44.0609,44.0784,44.0522,44.0697,26710.0
2021-04-05 12:25:00,50.44,50.44,50.43,50.44,20685.0,44.0784,44.0784,44.0697,44.0784,20685.0
2021-04-05 12:30:00,50.43,50.45,50.42,50.45,257497.0,44.0697,44.0872,44.0609,44.0872,257497.0
2021-04-05 12:35:00,50.45,50.47,50.45,50.46,156253.0,44.0872,44.1046,44.0872,44.0959,156253.0
2021-04-05 12:40:00,50.46,50.47,50.43,50.43,131230.0,44.0959,44.1046,44.0697,44.0697,131230.0
2021-04-05 12:45:00,50.44,50.45,50.43,50.45,41065.0,44.0784,44.0872,44.0697,44.0872,41065.0
2021-04-05 12:50:00,50.44,50.45,50.42,50.42,73370.0,44.0784,44.0872,44.0609,44.0609,73370.0
2021-04-05 12:55:00,50.41,50.43,50.39,50.42,40509.0,44.0522,44.0697,44.0347,44.0609,40509.0
2021-04-05 13:00:00,50.42,50.42,50.4,50.41,90036.0,44.0609,44.0609,44.0435,44.0522,90036.0
2021-04-05 13:05:00,50.41,50.42,50.4,50.42,27611.0,44.0522,44.0609,44.0435,44.0609,27611.0
2021-04-05 13:10:00,50.42,50.42,50.39,50.41,50329.0,44.0609,44.0609,44.0347,44.0522,50329.0
2021-04-05 13:15:00,50.41,50.44,50.39,50.43,298249.0,44.0522,44.0784,44.0347,44.0697,298249.0
2021-04-05 13:20:00,50.43,50.43,50.41,50.43,79825.0,44.0697,44.0697,44.0522,44.0697,79825.0
2021-04-05 13:25:00,50.43,50.43,50.41,50.41,76300.0,44.0697,44.0697,44.0522,44.0522,76300.0
2021-04-05 13:30:00,50.42,50.44,50.41,50.44,65930.0,44.0609,44.0784,44.0522,44.0784,65930.0
2021-04-05 13:35:00,50.44,50.45,50.4,50.42,52656.0,44.0784,44.0872,44.0435,44.0609,52656.0
2021-04-05 13:40:00,50.42,50.43,50.41,50.42,59542.0,44.0609,44.0697,44.0522,44.0609,59542.0
2021-04-05 13:45:00,50.43,50.45,50.41,50.44,84362.0,44.0697,44.0872,44.0522,44.0784,84362.0
2021-04-05 13:50:00,50.44,50.45,50.43,50.45,67237.0,44.0784,44.0872,44.0697,44.0872,67237.0
2021-04-05 13:55:00,50.45,50.47,50.44,50.47,31892.0,44.0872,44.1046,44.0784,44.1046,31892.0
2021-04-05 14:00:00,50.46,50.47,50.45,50.45,99849.0,44.0959,44.1046,44.0872,44.0872,99849.0
2021-04-05 14:05:00,50.45,50.46,50.45,50.46,15466.0,44.0872,44.0959,44.0872,44.0959,15466.0
2021-04-05 14:10:00,50.45,50.46,50.45,50.46,53459.0,44.0872,44.0959,44.0872,44.0959,53459.0
2021-04-05 14:15:00,50.46,50.46,50.45,50.46,67619.0,44.0959,44.0959,44.0872,44.0959,67619.0
2021-04-05 14:20:00,50.45,50.46,50.44,50.45,31115.0,44.0872,44.0959,44.0784,44.0872,31115.0
2021-04-05 14:25:00,50.44,50.46,50.44,50.46,64459.0,44.0784,44.0959,44.0784,44.0959,64459.0
2021-04-05 14:30:00,50.46,50.46,50.45,50.46,43423.0,44.0959,44.0959,44.0872,44.0959,43423.0
2021-04-05 14:35:00,50.46,50.46,50.43,50.45,99530.0,44.0959,44.0959,44.0697,44.0872,99530.0
2021-04-05 14:40:00,50.46,50.47,50.45,50.46,84716.0,44.0959,44.1046,44.0872,44.0959,84716.0
2021-04-05 14:45:00,50.45,50.46,50.44,50.46,53960.0,44.0872,44.0959,44.0784,44.0959,53960.0
2021-04-05 14:50:00,50.46,50.46,50.44,50.45,67142.0,44.0959,44.0959,44.0784,44.0872,67142.0
2021-04-05 14:55:00,50.45,50.46,50.44,50.44,98694.0,44.0872,44.0959,44.0784,44.0784,98694.0
2021-04-05 15:00:00,50.44,50.46,50.42,50.44,103988.0,44.0784,44.0959,44.0609,44.0784,103988.0
2021-04-05 15:05:00,50.44,50.45,50.42,50.45,131271.0,44.0784,44.0872,44.0609,44.0872,131271.0
2021-04-05 15:10:00,50.45,50.45,50.43,50.44,92059.0,44.0872,44.0872,44.0697,44.0784,92059.0
2021-04-05 15:15:00,50.44,50.46,50.43,50.46,74193.0,44.0784,44.0959,44.0697,44.0959,74193.0
2021-04-05 15:20:00,50.46,50.47,50.45,50.47,194505.0,44.0959,44.1046,44.0872,44.1046,194505.0
2021-04-05 15:25:00,50.46,50.47,50.43,50.45,164298.0,44.0959,44.1046,44.0697,44.0872,164298.0
2021-04-05 15:30:00,50.45,50.45,50.43,50.43,131464.0,44.0872,44.0872,44.0697,44.0697,131464.0
2021-04-05 15:35:00,50.43,50.48,50.43,50.48,154809.0,44.0697,44.1134,44.0697,44.1134,154809.0
2021-04-05 15:40:00,50.48,50.5,50.45,50.5,187713.0,44.1134,44.1308,44.0872,44.1308,187713.0
2021-04-05 15:45:00,50.49,50.52,50.48,50.5,137144.0,44.1221,44.1483,44.1134,44.1308,137144.0
2021-04-05 15:50:00,50.5,50.53,50.46,50.53,152461.0,44.1308,44.1571,44.0959,44.1571,152461.0
2021-04-05 15:55:00,50.53,50.53,50.48,50.5,633011.0,44.1571,44.1571,44.1134,44.1308,633011.0
2021-04-06 09:30:00,49.99,50.02,49.97,50.01,231398.0,43.6852,43.7114,43.6677,43.7026,231398.0
2021-04-06 09:35:00,50.01,50.04,50.0,50.02,86319.0,43.7026,43.7289,43.6939,43.7114,86319.0
2021-04-06 09:40:00,50.02,50.02,49.98,50.02,60935.0,43.7114,43.7114,43.6764,43.7114,60935.0
2021-04-06 09:45:00,50.02,50.05,50.01,50.04,57685.0,43.7114,43.7376,43.7026,43.7289,57685.0
2021-04-06 09:50:00,50.05,50.08,50.03,50.08,48219.0,43.7376,43.7638,43.7201,43.7638,48219.0
2021-04-06 09:55:00,50.07,50.08,50.05,50.08,46953.0,43.7551,43.7638,43.7376,43.7638,46953.0
2021-04-06 10:00:00,50.08,50.1,50.07,50.08,177445.0,43.7638,43.7813,43.7551,43.7638,177445.0
2021-04-06 10:05:00,50.08,50.08,50.02,50.07,102248.0,43.7638,43.7638,43.7114,43.7551,102248.0
2021-04-06 10:10:00,50.08,50.09,50.05,50.09,169410.0,43.7638,43.7726,43.7376,43.7726,169410.0
2021-04-06 10:15:00,50.09,50.09,50.06,50.08,44341.0,43.7726,43.7726,43.7463,43.7638,44341.0
2021-04-06 10:20:00,50.09,50.1,50.08,50.09,114774.0,43.7726,43.7813,43.7638,43.7726,114774.0
2021-04-06 10:25:00,50.08,50.11,50.07,50.07,43115.0,43.7638,43.79,43.7551,43.7551,43115.0
2021-04-06 10:30:00,50.06,50.08,50.04,50.07,76753.0,43.7463,43.7638,43.7289,43.7551,76753.0
2021-04-06 10:35:00,50.07,50.08,50.05,50.08,75431.0,43.7551,43.7638,43.7376,43.7638,75431.0
2021-04-06 10:40:00,50.08,50.1,50.06,50.07,45096.0,43.7638,43.7813,43.7463,43.7551,45096.0
2021-04-06 10:45:00,50.07,50.1,50.06,50.09,141194.0,43.7551,43.7813,43.7463,43.7726,141194.0
2021-04-06 10:50:00,50.08,50.12,50.08,50.12,72273.0,43.7638,43.7988,43.7638,43.7988,72273.0
2021-04-06 10:55:00,50.12,50.13,50.11,50.12,44307.0,43.7988,43.8075,43.79,43.7988,44307.0
2021-04-06 11:00:00,50.12,50.12,50.09,50.09,94362.0,43.7988,43.7988,43.7726,43.7726,94362.0
2021-04-06 11:05:00,50.1,50.11,50.07,50.09,159166.0,43.7813,43.79,43.7551,43.7726,159166.0
2021-04-06 11:10:00,50.09,50.1,50.08,50.08,44593.0,43.7726,43.7813,43.7638,43.7638,44593.0
2021-04-06 11:15:00,50.09,50.11,50.08,50.09,35360.0,43.7726,43.79,43.7638,43.7726,35360.0
2021-04-06 11:20:00,50.09,50.09,50.07,50.07,39723.0,43.7726,43.7726,43.7551,43.7551,39723.0
2021-04-06 11:25:00,50.07,50.08,50.05,50.07,93528.0,43.7551,43.7638,43.7376,43.7551,93528.0
2021-04-06 11:30:00,50.07,50.08,50.03,50.06,189535.0,43.7551,43.7638,43.7201,43.7463,189535.0
2021-04-06 11:35:00,50.06,50.11,50.05,50.1,55582.0,43.7463,43.79,43.7376,43.7813,55582.0
2021-04-06 11:40:00,50.09,50.11,50.08,50.09,26595.0,43.7726,43.79,43.7638,43.7726,26595.0
2021-04-06 11:45:00,50.1,50.12,50.1,50.12,36971.0,43.7813,43.7988,43.7813,43.7988,36971.0
2021-04-06 11:50:00,50.12,50.13,50.11,50.12,53870.0,43.7988,43.8075,43.79,43.7988,53870.0
2021-04-06 11:55:00,50.13,50.14,50.11,50.13,38761.0,43.8075,43.8163,43.79,43.8075,38761.0
2021-04-06 12:00:00,50.13,50.14,50.11,50.12,33641.0,43.8075,43.8163,43.79,43.7988,33641.0
2021-04-06 12:05:00,50.12,50.12,50.1,50.11,88419.0,43.7988,43.7988,43.7813,43.79,88419.0
2021-04-06 12:10:00,50.12,50.12,50.1,50.1,30406.0,43.7988,43.7988,43.7813,43.7813,30406.0
2021-04-06 12:15:00,50.1,50.12,50.1,50.11,33253.0,43.7813,43.7988,43.7813,43.79,33253.0
2021-04-06 12:20:00,50.11,50.12,50.1,50.1,59169.0,43.79,43.7988,43.7813,43.7813,59169.0
2021-04-06 12:25:00,50.1,50.11,50.09,50.09,64241.0,43.7813,43.79,43.7726,43.7726,64241.0
2021-04-06 12:30:00,50.1,50.11,50.08,50.1,44216.0,43.7813,43.79,43.7638,43.7813,44216.0
2021-04-06 12:35:00,50.1,50.1,50.07,50.07,56576.0,43.7813,43.7813,43.7551,43.7551,56576.0
2021-04-06 12:40:00,50.08,50.09,50.06,50.07,27791.0,43.7638,43.7726,43.7463,43.7551,27791.0
2021-04-06 12:45:00,50.07,50.08,50.05,50.06,73592.0,43.7551,43.7638,43.7376,43.7463,73592.0
2021-04-06 12:50:00,50.05,50.07,50.05,50.07,66435.0,43.7376,43.7551,43.7376,43.7551,66435.0
2021-04-06 12:55:00,50.07,50.08,50.05,50.07,65383.0,43.7551,43.7638,43.7376,43.7551,65383.0
2021-04-06 13:00:00,50.07,50.08,50.05,50.06,51720.0,43.7551,43.7638,43.7376,43.7463,51720.0
2021-04-06 13:05:00,50.05,50.06,50.02,50.02,67649.0,43.7376,43.7463,43.7114,43.7114,67649.0
2021-04-06 13:10:00,50.02,50.03,50.0,50.02,85827.0,43.7114,43.7201,43.6939,43.7114,85827.0
2021-04-06 13:15:00,50.01,50.03,50.0,50.02,24731.0,43.7026,43.7201,43.6939,43.7114,24731.0
2021-04-06 13:20:00,50.02,50.02,49.98,49.98,46738.0,43.7114,43.7114,43.6764,43.6764,46738.0
2021-04-06 13:25:00,49.99,49.99,49.94,49.97,1732482.0,43.6852,43.6852,43.6415,43.6677,1732482.0
2021-04-06 13:30:00,49.96,49.99,49.94,49.98,47346.0,43.659,43.6852,43.6415,43.6764,47346.0
2021-04-06 13:35:00,49.98,50.0,49.97,50.0,50396.0,43.6764,43.6939,43.6677,43.6939,50396.0
2021-04-06 13:40:00,50.0,50.01,50.0,50.0,53876.0,43.6939,43.7026,43.6939,43.6939,53876.0
2021-04-06 13:45:00,50.01,50.02,49.99,50.0,99109.0,43.7026,43.7114,43.6852,43.6939,99109.0
2021-04-06 13:50:00,50.0,50.01,49.99,50.01,67415.0,43.6939,43.7026,43.6852,43.7026,67415.0
2021-04-06 13:55:00,50.0,50.01,49.98,49.98,219414.0,43.6939,43.7026,43.6764,43.6764,219414.0
2021-04-06 14:00:00,49.99,50.02,49.98,50.02,1325004.0,43.6852,43.7114,43.6764,43.7114,1325004.0
2021-04-06 14:05:00,50.02,50.03,50.01,50.03,271637.0,43.7114,43.7201,43.7026,43.7201,271637.0
2021-04-06 14:10:00,50.02,50.04,50.01,50.03,83351.0,43.7114,43.7289,43.7026,43.7201,83351.0
2021-04-06 14:15:00,50.03,50.03,50.01,50.02,44180.0,43.7201,43.7201,43.7026,43.7114,44180.0
2021-04-06 14:20:00,50.02,50.03,50.0,50.02,36177.0,43.7114,43.7201,43.6939,43.7114,36177.0
2021-04-06 14:25:00,50.03,50.03,50.01,50.02,58578.0,43.7201,43.7201,43.7026,43.7114,58578.0
2021-04-06 14:30:00,50.02,50.02,50.0,50.02,66432.0,43.7114,43.7114,43.6939,43.7114,66432.0
2021-04-06 14:35:00,50.02,50.02,49.98,49.99,65014.0,43.7114,43.7114,43.6764,43.6852,65014.0
2021-04-06 14:40:00,50.0,50.01,49.99,50.0,79722.0,43.6939,43.7026,43.6852,43.6939,79722.0
2021-04-06 14:45:00,50.0,50.03,49.99,50.03,38007.0,43.6939,43.7201,43.6852,43.7201,38007.0
2021-04-06 14:50:00,50.03,50.03,49.99,50.0,78419.0,43.7201,43.7201,43.6852,43.6939,78419.0
2021-04-06 14:55:00,50.01,50.01,49.99,50.0,64047.0,43.7026,43.7026,43.6852,43.6939,64047.0
2021-04-06 15:00:00,49.99,50.0,49.95,49.96,60643.0,43.6852,43.6939,43.6502,43.659,60643.0
2021-04-06 15:05:00,49.96,49.97,49.94,49.94,75099.0,43.659,43.6677,43.6415,43.6415,75099.0
2021-04-06 15:10:00,49.95,49.96,49.93,49.96,35055.0,43.6502,43.659,43.6327,43.659,35055.0
2021-04-06 15:15:00,49.96,49.98,49.94,49.98,172359.0,43.659,43.6764,43.6415,43.6764,172359.0
2021-04-06 15:20:00,49.98,50.0,49.97,50.0,60869.0,43.6764,43.6939,43.6677,43.6939,60869.0
2021-04-06 15:25:00,50.0,50.0,49.98,50.0,95096.0,43.6939,43.6939,43.6764,43.6939,95096.0
2021-04-06 15:30:00,50.0,50.01,49.97,50.0,186590.0,43.6939,43.7026,43.6677,43.6939,186590.0
2021-04-06 15:35:00,50.0,50.01,49.98,49.99,108282.0,43.6939,43.7026,43.6764,43.6852,108282.0
2021-04-06 15:40:00,49.98,50.01,49.98,49.98,94251.0,43.6764,43.7026,43.6764,43.6764,94251.0
2021-04-06 15:45:00,49.98,49.99,49.97,49.98,117335.0,43.6764,43.6852,43.6677,43.6764,117335.0
2021-04-06 15:50:00,49.98,49.99,49.96,49.98,206870.0,43.6764,43.6852,43.659,43.6764,206870.0
2021-04-06 15:55:00,49.98,50.06,49.97,50.06,703951.0,43.6764,43.7463,43.6677,43.7463,703951.0
2021-04-07 09:30:00,50.08,50.09,50.06,50.07,145327.0,43.7638,43.7726,43.7463,43.7551,145327.0
2021-04-07 09:35:00,50.07,50.09,50.06,50.06,40873.0,43.7551,43.7726,43.7463,43.7463,40873.0
2021-04-07 09:40:00,50.06,50.07,50.04,50.05,112211.0,43.7463,43.7551,43.7289,43.7376,112211.0
2021-04-07 09:45:00,50.06,50.09,50.05,50.08,68978.0,43.7463,43.7726,43.7376,43.7638,68978.0
2021-04-07 09:50:00,50.09,50.09,50.06,50.06,49207.0,43.7726,43.7726,43.7463,43.7463,49207.0
2021-04-07 09:55:00,50.06,50.08,50.05,50.06,26058.0,43.7463,43.7638,43.7376,43.7463,26058.0
2021-04-07 10:00:00,50.06,50.09,50.03,50.08,180742.0,43.7463,43.7726,43.7201,43.7638,180742.0
2021-04-07 10:05:00,50.09,50.1,50.07,50.09,144996.0,43.7726,43.7813,43.7551,43.7726,144996.0
2021-04-07 10:10:00,50.1,50.12,50.09,50.12,259535.0,43.7813,43.7988,43.7726,43.7988,259535.0
2021-04-07 10:15:00,50.12,50.13,50.09,50.12,108857.0,43.7988,43.8075,43.7726,43.7988,108857.0
2021-04-07 10:20:00,50.11,50.15,50.11,50.15,33275.0,43.79,43.825,43.79,43.825,33275.0
2021-04-07 10:25:00,50.15,50.19,50.13,50.19,45445.0,43.825,43.8599,43.8075,43.8599,45445.0
2021-04-07 10:30:00,50.18,50.19,50.17,50.18,51268.0,43.8512,43.8599,43.8425,43.8512,51268.0
2021-04-07 10:35:00,50.17,50.18,50.15,50.18,42226.0,43.8425,43.8512,43.825,43.8512,42226.0
2021-04-07 10:40:00,50.17,50.21,50.17,50.2,34802.0,43.8425,43.8774,43.8425,43.8687,34802.0
2021-04-07 10:45:00,50.2,50.21,50.19,50.2,49347.0,43.8687,43.8774,43.8599,43.8687,49347.0
2021-04-07 10:50:00,50.2,50.21,50.19,50.21,44757.0,43.8687,43.8774,43.8599,43.8774,44757.0
2021-04-07 10:55:00,50.21,50.21,50.16,50.18,27547.0,43.8774,43.8774,43.8337,43.8512,27547.0
2021-04-07 11:00:00,50.18,50.19,50.16,50.16,38457.0,43.8512,43.8599,43.8337,43.8337,38457.0
2021-04-07 11:05:00,50.16,50.18,50.15,50.16,53643.0,43.8337,43.8512,43.825,43.8337,53643.0
2021-04-07 11:10:00,50.17,50.19,50.16,50.18,39491.0,43.8425,43.8599,43.8337,43.8512,39491.0
2021-04-07 11:15:00,50.17,50.18,50.16,50.16,77981.0,43.8425,43.8512,43.8337,43.8337,77981.0
2021-04-07 11:20:00,50.16,50.17,50.13,50.14,49288.0,43.8337,43.8425,43.8075,43.8163,49288.0
2021-04-07 11:25:00,50.13,50.13,50.1,50.12,38911.0,43.8075,43.8075,43.7813,43.7988,38911.0
2021-04-07 11:30:00,50.12,50.12,50.05,50.08,112953.0,43.7988,43.7988,43.7376,43.7638,112953.0
2021-04-07 11:35:00,50.08,50.09,50.04,50.05,44085.0,43.7638,43.7726,43.7289,43.7376,44085.0
2021-04-07 11:40:00,50.04,50.04,50.01,50.03,31122.0,43.7289,43.7289,43.7026,43.7201,31122.0
2021-04-07 11:45:00,50.03,50.07,50.02,50.04,186334.0,43.7201,43.7551,43.7114,43.7289,186334.0
2021-04-07 11:50:00,50.05,50.06,50.03,50.05,28262.0,43.7376,43.7463,43.7201,43.7376,28262.0
2021-04-07 11:55:00,50.05,50.07,50.03,50.07,30009.0,43.7376,43.7551,43.7201,43.7551,30009.0
2021-04-07 12:00:00,50.08,50.09,50.06,50.08,70651.0,43.7638,43.7726,43.7463,43.7638,70651.0
2021-04-07 12:05:00,50.08,50.1,50.07,50.09,48126.0,43.7638,43.7813,43.7551,43.7726,48126.0
2021-04-07 12:10:00,50.09,50.1,50.07,50.08,24018.0,43.7726,43.7813,43.7551,43.7638,24018.0
2021-04-07 12:15:00,50.08,50.08,50.02,50.02,63456.0,43.7638,43.7638,43.7114,43.7114,63456.0
2021-04-07 12:20:00,50.03,50.06,50.02,50.05,65145.0,43.7201,43.7463,43.7114,43.7376,65145.0
2021-04-07 12:25:00,50.07,50.07,50.02,50.02,27008.0,43.7551,43.7551,43.7114,43.7114,27008.0
2021-04-07 12:30:00,50.02,50.06,50.01,50.06,88046.0,43.7114,43.7463,43.7026,43.7463,88046.0
2021-04-07 12:35:00,50.05,50.09,50.04,50.09,42678.0,43.7376,43.7726,43.7289,43.7726,42678.0
2021-04-07 12:40:00,50.09,50.09,50.07,50.08,79696.0,43.7726,43.7726,43.7551,43.7638,79696.0
2021-04-07 12:45:00,50.08,50.11,50.07,50.09,50557.0,43.7638,43.79,43.7551,43.7726,50557.0
2021-04-07 12:50:00,50.09,50.1,50.07,50.07,37515.0,43.7726,43.7813,43.7551,43.7551,37515.0
2021-04-07 12:55:00,50.08,50.09,50.07,50.08,65393.0,43.7638,43.7726,43.7551,43.7638,65393.0
2021-04-07 13:00:00,50.08,50.1,50.07,50.09,53364.0,43.7638,43.7813,43.7551,43.7726,53364.0
2021-04-07 13:05:00,50.09,50.12,50.07,50.09,39660.0,43.7726,43.7988,43.7551,43.7726,39660.0
2021-04-07 13:10:00,50.08,50.11,50.07,50.11,28587.0,43.7638,43.79,43.7551,43.79,28587.0
2021-04-07 13:15:00,50.11,50.11,50.09,50.09,29667.0,43.79,43.79,43.7726,43.7726,29667.0
2021-04-07 13:20:00,50.1,50.11,50.07,50.08,39124.0,43.7813,43.79,43.7551,43.7638,39124.0
2021-04-07 13:25:00,50.08,50.09,50.07,50.07,36553.0,43.7638,43.7726,43.7551,43.7551,36553.0
2021-04-07 13:30:00,50.08,50.1,50.06,50.09,24139.0,43.7638,43.7813,43.7463,43.7726,24139.0
2021-04-07 13:35:00,50.1,50.11,50.08,50.11,46997.0,43.7813,43.79,43.7638,43.79,46997.0
2021-04-07 13:40:00,50.11,50.11,50.1,50.11,18075.0,43.79,43.79,43.7813,43.79,18075.0
2021-04-07 13:45:00,50.11,50.12,50.11,50.12,83416.0,43.79,43.7988,43.79,43.7988,83416.0
2021-04-07 13:50:00,50.12,50.12,50.1,50.11,32170.0,43.7988,43.7988,43.7813,43.79,32170.0
2021-04-07 13:55:00,50.11,50.12,50.1,50.11,40099.0,43.79,43.7988,43.7813,43.79,40099.0
2021-04-07 14:00:00,50.12,50.14,50.1,50.12,95621.0,43.7988,43.8163,43.7813,43.7988,95621.0
2021-04-07 14:05:00,50.12,50.15,50.1,50.14,94079.0,43.7988,43.825,43.7813,43.8163,94079.0
2021-04-07 14:10:00,50.14,50.15,50.12,50.15,53227.0,43.8163,43.825,43.7988,43.825,53227.0
2021-04-07 14:15:00,50.15,50.15,50.13,50.15,47416.0,43.825,43.825,43.8075,43.825,47416.0
2021-04-07 14:20:00,50.14,50.14,50.12,50.14,43020.0,43.8163,43.8163,43.7988,43.8163,43020.0
2021-04-07 14:25:00,50.13,50.14,50.09,50.11,51292.0,43.8075,43.8163,43.7726,43.79,51292.0
2021-04-07 14:30:00,50.1,50.12,50.1,50.12,45687.0,43.7813,43.7988,43.7813,43.7988,45687.0
2021-04-07 14:35:00,50.11,50.12,50.09,50.12,56963.0,43.79,43.7988,43.7726,43.7988,56963.0
2021-04-07 14:40:00,50.12,50.12,50.1,50.11,76277.0,43.7988,43.7988,43.7813,43.79,76277.0
2021-04-07 14:45:00,50.11,50.12,50.09,50.1,49867.0,43.79,43.7988,43.7726,43.7813,49867.0
2021-04-07 14:50:00,50.1,50.11,50.09,50.11,64856.0,43.7813,43.79,43.7726,43.79,64856.0
2021-04-07 14:55:00,50.11,50.11,50.07,50.08,26177.0,43.79,43.79,43.7551,43.7638,26177.0
2021-04-07 15:00:00,50.08,50.1,50.06,50.09,61069.0,43.7638,43.7813,43.7463,43.7726,61069.0
2021-04-07 15:05:00,50.08,50.09,50.05,50.06,56654.0,43.7638,43.7726,43.7376,43.7463,56654.0
2021-04-07 15:10:00,50.06,50.07,50.04,50.05,39952.0,43.7463,43.7551,43.7289,43.7376,39952.0
2021-04-07 15:15:00,50.05,50.06,50.04,50.05,125730.0,43.7376,43.7463,43.7289,43.7376,125730.0
2021-04-07 15:20:00,50.05,50.07,50.04,50.05,174217.0,43.7376,43.7551,43.7289,43.7376,174217.0
2021-04-07 15:25:00,50.05,50.06,50.03,50.03,123891.0,43.7376,43.7463,43.7201,43.7201,123891.0
2021-04-07 15:30:00,50.04,50.04,50.02,50.03,169927.0,43.7289,43.7289,43.7114,43.7201,169927.0
2021-04-07 15:35:00,50.02,50.06,50.01,50.05,96242.0,43.7114,43.7463,43.7026,43.7376,96242.0
2021-04-07 15:40:00,50.05,50.08,50.04,50.08,61522.0,43.7376,43.7638,43.7289,43.7638,61522.0
2021-04-07 15:45:00,50.08,50.11,50.08,50.1,131375.0,43.7638,43.79,43.7638,43.7813,131375.0
2021-04-07 15:50:00,50.11,50.11,50.08,50.09,86117.0,43.79,43.79,43.7638,43.7726,86117.0
2021-04-07 15:55:00,50.09,50.15,50.08,50.14,227306.0,43.7726,43.825,43.7638,43.8163,227306.0
2021-04-08 09:30:00,50.37,50.37,50.29,50.3,382033.0,44.0172,44.0172,43.9473,43.9561,382033.0
2021-04-08 09:35:00,50.29,50.31,50.28,50.31,258364.0,43.9473,43.9648,43.9386,43.9648,258364.0
2021-04-08 09:40:00,50.3,50.32,50.28,50.3,247204.0,43.9561,43.9736,43.9386,43.9561,247204.0
2021-04-08 09:45:00,50.31,50.31,50.26,50.28,347517.0,43.9648,43.9648,43.9211,43.9386,347517.0
2021-04-08 09:50:00,50.27,50.36,50.27,50.35,169660.0,43.9299,44.0085,43.9299,43.9998,169660.0
2021-04-08 09:55:00,50.35,50.36,50.33,50.35,69084.0,43.9998,44.0085,43.9823,43.9998,69084.0
2021-04-08 10:00:00,50.35,50.36,50.33,50.35,172928.0,43.9998,44.0085,43.9823,43.9998,172928.0
2021-04-08 10:05:00,50.34,50.35,50.3,50.32,138451.0,43.991,43.9998,43.9561,43.9736,138451.0
2021-04-08 10:10:00,50.32,50.32,50.28,50.29,146790.0,43.9736,43.9736,43.9386,43.9473,146790.0
2021-04-08 10:15:00,50.3,50.34,50.29,50.3,73526.0,43.9561,43.991,43.9473,43.9561,73526.0
2021-04-08 10:20:00,50.3,50.32,50.29,50.32,51100.0,43.9561,43.9736,43.9473,43.9736,51100.0
2021-04-08 10:25:00,50.31,50.32,50.28,50.31,33516.0,43.9648,43.9736,43.9386,43.9648,33516.0
2021-04-08 10:30:00,50.31,50.32,50.3,50.32,103906.0,43.9648,43.9736,43.9561,43.9736,103906.0
2021-04-08 10:35:00,50.32,50.34,50.31,50.33,150659.0,43.9736,43.991,43.9648,43.9823,150659.0
2021-04-08 10:40:00,50.34,50.35,50.33,50.35,53324.0,43.991,43.9998,43.9823,43.9998,53324.0
2021-04-08 10:45:00,50.35,50.36,50.33,50.34,75521.0,43.9998,44.0085,43.9823,43.991,75521.0
2021-04-08 10:50:00,50.33,50.34,50.31,50.34,35919.0,43.9823,43.991,43.9648,43.991,35919.0
2021-04-08 10:55:00,50.34,50.34,50.31,50.32,30214.0,43.991,43.991,43.9648,43.9736,30214.0
2021-04-08 11:00:00,50.32,50.35,50.32,50.34,72948.0,43.9736,43.9998,43.9736,43.991,72948.0
2021-04-08 11:05:00,50.35,50.36,50.33,50.34,48550.0,43.9998,44.0085,43.9823,43.991,48550.0
2021-04-08 11:10:00,50.34,50.35,50.34,50.34,43109.0,43.991,43.9998,43.991,43.991,43109.0
2021-04-08 11:15:00,50.34,50.34,50.32,50.33,131933.0,43.991,43.991,43.9736,43.9823,131933.0
2021-04-08 11:20:00,50.33,50.34,50.32,50.34,218640.0,43.9823,43.991,43.9736,43.991,218640.0
2021-04-08 11:25:00,50.35,50.36,50.34,50.35,67401.0,43.9998,44.0085,43.991,43.9998,67401.0
2021-04-08 11:30:00,50.36,50.4,50.35,50.38,119078.0,44.0085,44.0435,43.9998,44.026,119078.0
2021-04-08 11:35:00,50.39,50.41,50.38,50.4,68836.0,44.0347,44.0522,44.026,44.0435,68836.0
2021-04-08 11:40:00,50.39,50.4,50.38,50.38,26853.0,44.0347,44.0435,44.026,44.026,26853.0
2021-04-08 11:45:00,50.38,50.4,50.37,50.39,64465.0,44.026,44.0435,44.0172,44.0347,64465.0
2021-04-08 11:50:00,50.4,50.42,50.39,50.42,21086.0,44.0435,44.0609,44.0347,44.0609,21086.0
2021-04-08 11:55:00,50.41,50.42,50.39,50.39,36764.0,44.0522,44.0609,44.0347,44.0347,36764.0
2021-04-08 12:00:00,50.4,50.41,50.39,50.41,38740.0,44.0435,44.0522,44.0347,44.0522,38740.0
2021-04-08 12:05:00,50.4,50.42,50.4,50.42,30311.0,44.0435,44.0609,44.0435,44.0609,30311.0
2021-04-08 12:10:00,50.42,50.45,50.41,50.45,32635.0,44.0609,44.0872,44.0522,44.0872,32635.0
2021-04-08 12:15:00,50.44,50.47,50.44,50.46,42974.0,44.0784,44.1046,44.0784,44.0959,42974.0
2021-04-08 12:20:00,50.46,50.47,50.44,50.46,80483.0,44.0959,44.1046,44.0784,44.0959,80483.0
2021-04-08 12:25:00,50.46,50.47,50.44,50.47,150851.0,44.0959,44.1046,44.0784,44.1046,150851.0
2021-04-08 12:30:00,50.47,50.49,50.47,50.48,23001.0,44.1046,44.1221,44.1046,44.1134,23001.0
2021-04-08 12:35:00,50.48,50.49,50.47,50.47,48835.0,44.1134,44.1221,44.1046,44.1046,48835.0
2021-04-08 12:40:00,50.48,50.48,50.47,50.48,52405.0,44.1134,44.1134,44.1046,44.1134,52405.0
2021-04-08 12:45:00,50.48,50.48,50.46,50.47,52708.0,44.1134,44.1134,44.0959,44.1046,52708.0
2021-04-08 12:50:00,50.47,50.48,50.46,50.47,51116.0,44.1046,44.1134,44.0959,44.1046,51116.0
2021-04-08 12:55:00,50.47,50.48,50.46,50.46,16907.0,44.1046,44.1134,44.0959,44.0959,16907.0
2021-04-08 13:00:00,50.47,50.47,50.45,50.46,61267.0,44.1046,44.1046,44.0872,44.0959,61267.0
2021-04-08 13:05:00,50.46,50.47,50.45,50.47,21400.0,44.0959,44.1046,44.0872,44.1046,21400.0
2021-04-08 13:10:00,50.46,50.47,50.45,50.46,68598.0,44.0959,44.1046,44.0872,44.0959,68598.0
2021-04-08 13:15:00,50.46,50.47,50.45,50.47,31483.0,44.0959,44.1046,44.0872,44.1046,31483.0
2021-04-08 13:20:00,50.46,50.47,50.45,50.46,13784.0,44.0959,44.1046,44.0872,44.0959,13784.0
2021-04-08 13:25:00,50.46,50.46,50.44,50.45,43021.0,44.0959,44.0959,44.0784,44.0872,43021.0
2021-04-08 13:30:00,50.45,50.47,50.45,50.47,51667.0,44.0872,44.1046,44.0872,44.1046,51667.0
2021-04-08 13:35:00,50.46,50.47,50.45,50.46,23493.0,44.0959,44.1046,44.0872,44.0959,23493.0
2021-04-08 13:40:00,50.46,50.46,50.44,50.45,44704.0,44.0959,44.0959,44.0784,44.0872,44704.0
2021-04-08 13:45:00,50.44,50.45,50.44,50.45,17867.0,44.0784,44.0872,44.0784,44.0872,17867.0
2021-04-08 13:50:00,50.45,50.45,50.44,50.45,45420.0,44.0872,44.0872,44.0784,44.0872,45420.0
2021-04-08 13:55:00,50.45,50.45,50.44,50.44,38089.0,44.0872,44.0872,44.0784,44.0784,38089.0
2021-04-08 14:00:00,50.45,50.45,50.43,50.45,38534.0,44.0872,44.0872,44.0697,44.0872,38534.0
2021-04-08 14:05:00,50.45,50.45,50.44,50.45,13867.0,44.0872,44.0872,44.0784,44.0872,13867.0
2021-04-08 14:10:00,50.45,50.47,50.44,50.46,117050.0,44.0872,44.1046,44.0784,44.0959,117050.0
2021-04-08 14:15:00,50.46,50.46,50.45,50.45,106356.0,44.0959,44.0959,44.0872,44.0872,106356.0
2021-04-08 14:20:00,50.45,50.46,50.45,50.46,24431.0,44.0872,44.0959,44.0872,44.0959,24431.0
2021-04-08 14:25:00,50.46,50.48,50.45,50.48,40346.0,44.0959,44.1134,44.0872,44.1134,40346.0
2021-04-08 14:30:00,50.47,50.48,50.47,50.48,49557.0,44.1046,44.1134,44.1046,44.1134,49557.0
2021-04-08 14:35:00,50.48,50.48,50.47,50.48,31324.0,44.1134,44.1134,44.1046,44.1134,31324.0
2021-04-08 14:40:00,50.48,50.48,50.47,50.48,16886.0,44.1134,44.1134,44.1046,44.1134,16886.0
2021-04-08 14:45:00,50.47,50.48,50.46,50.47,121551.0,44.1046,44.1134,44.0959,44.1046,121551.0
2021-04-08 14:50:00,50.47,50.47,50.46,50.47,75304.0,44.1046,44.1046,44.0959,44.1046,75304.0
2021-04-08 14:55:00,50.47,50.47,50.46,50.47,44590.0,44.1046,44.1046,44.0959,44.1046,44590.0
2021-04-08 15:00:00,50.47,50.48,50.46,50.48,53525.0,44.1046,44.1134,44.0959,44.1134,53525.0
2021-04-08 15:05:00,50.48,50.48,50.46,50.48,81689.0,44.1134,44.1134,44.0959,44.1134,81689.0
2021-04-08 15:10:00,50.48,50.48,50.45,50.46,59724.0,44.1134,44.1134,44.0872,44.0959,59724.0
2021-04-08 15:15:00,50.45,50.48,50.45,50.48,57609.0,44.0872,44.1134,44.0872,44.1134,57609.0
2021-04-08 15:20:00,50.48,50.48,50.46,50.47,71563.0,44.1134,44.1134,44.0959,44.1046,71563.0
2021-04-08 15:25:00,50.47,50.47,50.46,50.47,64888.0,44.1046,44.1046,44.0959,44.1046,64888.0
2021-04-08 15:30:00,50.47,50.47,50.44,50.44,132007.0,44.1046,44.1046,44.0784,44.0784,132007.0
2021-04-08 15:35:00,50.45,50.45,50.43,50.44,89186.0,44.0872,44.0872,44.0697,44.0784,89186.0
2021-04-08 15:40:00,50.44,50.45,50.43,50.44,183996.0,44.0784,44.0872,44.0697,44.0784,183996.0
2021-04-08 15:45:00,50.44,50.44,50.42,50.43,185271.0,44.0784,44.0784,44.0609,44.0697,185271.0
2021-04-08 15:50:00,50.44,50.44,50.42,50.44,216021.0,44.0784,44.0784,44.0609,44.0784,216021.0
2021-04-08 15:55:00,50.44,50.45,50.41,50.44,402641.0,44.0784,44.0872,44.0522,44.0784,402641.0
2021-04-09 09:30:00,50.38,50.41,50.36,50.39,310911.0,44.026,44.0522,44.0085,44.0347,310911.0
2021-04-09 09:35:00,50.39,50.39,50.36,50.37,311530.0,44.0347,44.0347,44.0085,44.0172,311530.0
2021-04-09 09:40:00,50.38,50.38,50.36,50.37,129390.0,44.026,44.026,44.0085,44.0172,129390.0
2021-04-09 09:45:00,50.37,50.39,50.37,50.38,68336.0,44.0172,44.0347,44.0172,44.026,68336.0
2021-04-09 09:50:00,50.38,50.4,50.37,50.39,188039.0,44.026,44.0435,44.0172,44.0347,188039.0
2021-04-09 09:55:00,50.39,50.41,50.38,50.4,128101.0,44.0347,44.0522,44.026,44.0435,128101.0
2021-04-09 10:00:00,50.4,50.41,50.38,50.4,232518.0,44.0435,44.0522,44.026,44.0435,232518.0
2021-04-09 10:05:00,50.41,50.42,50.4,50.41,104031.0,44.0522,44.0609,44.0435,44.0522,104031.0
2021-04-09 10:10:00,50.42,50.43,50.4,50.41,131118.0,44.0609,44.0697,44.0435,44.0522,131118.0
2021-04-09 10:15:00,50.4,50.42,50.39,50.4,113066.0,44.0435,44.0609,44.0347,44.0435,113066.0
2021-04-09 10:20:00,50.4,50.42,50.39,50.41,46303.0,44.0435,44.0609,44.0347,44.0522,46303.0
2021-04-09 10:25:00,50.41,50.42,50.39,50.41,48369.0,44.0522,44.0609,44.0347,44.0522,48369.0
2021-04-09 10:30:00,50.41,50.42,50.38,50.42,106164.0,44.0522,44.0609,44.026,44.0609,106164.0
2021-04-09 10:35:00,50.42,50.44,50.42,50.43,115847.0,44.0609,44.0784,44.0609,44.0697,115847.0
2021-04-09 10:40:00,50.43,50.43,50.41,50.41,72775.0,44.0697,44.0697,44.0522,44.0522,72775.0
2021-04-09 10:45:00,50.42,50.42,50.4,50.42,89372.0,44.0609,44.0609,44.0435,44.0609,89372.0
2021-04-09 10:50:00,50.41,50.45,50.41,50.43,254223.0,44.0522,44.0872,44.0522,44.0697,254223.0
2021-04-09 10:55:00,50.42,50.43,50.38,50.39,179242.0,44.0609,44.0697,44.026,44.0347,179242.0
2021-04-09 11:00:00,50.39,50.41,50.38,50.39,53304.0,44.0347,44.0522,44.026,44.0347,53304.0
2021-04-09 11:05:00,50.39,50.4,50.38,50.39,20413.0,44.0347,44.0435,44.026,44.0347,20413.0
2021-04-09 11:10:00,50.39,50.4,50.38,50.4,32429.0,44.0347,44.0435,44.026,44.0435,32429.0
2021-04-09 11:15:00,50.4,50.42,50.4,50.41,77483.0,44.0435,44.0609,44.0435,44.0522,77483.0
2021-04-09 11:20:00,50.41,50.42,50.4,50.41,89997.0,44.0522,44.0609,44.0435,44.0522,89997.0
2021-04-09 11:25:00,50.4,50.41,50.39,50.4,39931.0,44.0435,44.0522,44.0347,44.0435,39931.0
2021-04-09 11:30:00,50.4,50.41,50.39,50.4,62337.0,44.0435,44.0522,44.0347,44.0435,62337.0
2021-04-09 11:35:00,50.4,50.42,50.4,50.41,95714.0,44.0435,44.0609,44.0435,44.0522,95714.0
2021-04-09 11:40:00,50.41,50.43,50.41,50.41,34358.0,44.0522,44.0697,44.0522,44.0522,34358.0
2021-04-09 11:45:00,50.42,50.42,50.4,50.41,131180.0,44.0609,44.0609,44.0435,44.0522,131180.0
2021-04-09 11:50:00,50.4,50.43,50.4,50.43,57306.0,44.0435,44.0697,44.0435,44.0697,57306.0
2021-04-09 11:55:00,50.43,50.44,50.43,50.44,18565.0,44.0697,44.0784,44.0697,44.0784,18565.0
2021-04-09 12:00:00,50.44,50.44,50.42,50.43,107297.0,44.0784,44.0784,44.0609,44.0697,107297.0
2021-04-09 12:05:00,50.43,50.44,50.41,50.42,84070.0,44.0697,44.0784,44.0522,44.0609,84070.0
2021-04-09 12:10:00,50.41,50.43,50.41,50.41,78163.0,44.0522,44.0697,44.0522,44.0522,78163.0
2021-04-09 12:15:00,50.41,50.43,50.41,50.43,59594.0,44.0522,44.0697,44.0522,44.0697,59594.0
2021-04-09 12:20:00,50.42,50.44,50.42,50.44,30079.0,44.0609,44.0784,44.0609,44.0784,30079.0
2021-04-09 12:25:00,50.44,50.45,50.43,50.44,72241.0,44.0784,44.0872,44.0697,44.0784,72241.0
2021-04-09 12:30:00,50.43,50.45,50.43,50.44,35599.0,44.0697,44.0872,44.0697,44.0784,35599.0
2021-04-09 12:35:00,50.45,50.46,50.44,50.45,28734.0,44.0872,44.0959,44.0784,44.0872,28734.0
2021-04-09 12:40:00,50.45,50.46,50.44,50.46,33600.0,44.0872,44.0959,44.0784,44.0959,33600.0
2021-04-09 12:45:00,50.46,50.47,50.45,50.46,45349.0,44.0959,44.1046,44.0872,44.0959,45349.0
2021-04-09 12:50:00,50.45,50.46,50.44,50.46,44554.0,44.0872,44.0959,44.0784,44.0959,44554.0
2021-04-09 12:55:00,50.46,50.46,50.45,50.46,28734.0,44.0959,44.0959,44.0872,44.0959,28734.0
2021-04-09 13:00:00,50.46,50.46,50.44,50.45,50083.0,44.0959,44.0959,44.0784,44.0872,50083.0
2021-04-09 13:05:00,50.45,50.45,50.44,50.45,15539.0,44.0872,44.0872,44.0784,44.0872,15539.0
2021-04-09 13:10:00,50.45,50.46,50.44,50.46,52933.0,44.0872,44.0959,44.0784,44.0959,52933.0
2021-04-09 13:15:00,50.45,50.47,50.45,50.46,34494.0,44.0872,44.1046,44.0872,44.0959,34494.0
2021-04-09 13:20:00,50.47,50.48,50.45,50.46,57114.0,44.1046,44.1134,44.0872,44.0959,57114.0
2021-04-09 13:25:00,50.45,50.47,50.45,50.47,23172.0,44.0872,44.1046,44.0872,44.1046,23172.0
2021-04-09 13:30:00,50.46,50.48,50.46,50.48,151679.0,44.0959,44.1134,44.0959,44.1134,151679.0
2021-04-09 13:35:00,50.48,50.5,50.47,50.48,42852.0,44.1134,44.1308,44.1046,44.1134,42852.0
2021-04-09 13:40:00,50.49,50.5,50.48,50.48,84419.0,44.1221,44.1308,44.1134,44.1134,84419.0
2021-04-09 13:45:00,50.49,50.51,50.48,50.51,66887.0,44.1221,44.1396,44.1134,44.1396,66887.0
2021-04-09 13:50:00,50.5,50.51,50.48,50.48,167295.0,44.1308,44.1396,44.1134,44.1134,167295.0
2021-04-09 13:55:00,50.48,50.49,50.47,50.48,50724.0,44.1134,44.1221,44.1046,44.1134,50724.0
2021-04-09 14:00:00,50.48,50.48,50.47,50.48,56469.0,44.1134,44.1134,44.1046,44.1134,56469.0
2021-04-09 14:05:00,50.48,50.48,50.47,50.48,20945.0,44.1134,44.1134,44.1046,44.1134,20945.0
2021-04-09 14:10:00,50.47,50.48,50.46,50.47,32395.0,44.1046,44.1134,44.0959,44.1046,32395.0
2021-04-09 14:15:00,50.47,50.48,50.47,50.48,42645.0,44.1046,44.1134,44.1046,44.1134,42645.0
2021-04-09 14:20:00,50.48,50.48,50.46,50.47,37481.0,44.1134,44.1134,44.0959,44.1046,37481.0
2021-04-09 14:25:00,50.47,50.48,50.46,50.47,84691.0,44.1046,44.1134,44.0959,44.1046,84691.0
2021-04-09 14:30:00,50.46,50.47,50.45,50.46,16175.0,44.0959,44.1046,44.0872,44.0959,16175.0
2021-04-09 14:35:00,50.46,50.46,50.44,50.46,86474.0,44.0959,44.0959,44.0784,44.0959,86474.0
2021-04-09 14:40:00,50.46,50.47,50.45,50.47,60673.0,44.0959,44.1046,44.0872,44.1046,60673.0
2021-04-09 14:45:00,50.46,50.47,50.46,50.47,36301.0,44.0959,44.1046,44.0959,44.1046,36301.0
2021-04-09 14:50:00,50.47,50.48,50.46,50.48,58379.0,44.1046,44.1134,44.0959,44.1134,58379.0
2021-04-09 14:55:00,50.48,50.48,50.46,50.47,35212.0,44.1134,44.1134,44.0959,44.1046,35212.0
2021-04-09 15:00:00,50.47,50.47,50.46,50.47,55231.0,44.1046,44.1046,44.0959,44.1046,55231.0
2021-04-09 15:05:00,50.47,50.47,50.45,50.46,57330.0,44.1046,44.1046,44.0872,44.0959,57330.0
2021-04-09 15:10:00,50.46,50.47,50.45,50.46,89701.0,44.0959,44.1046,44.0872,44.0959,89701.0
2021-04-09 15:15:00,50.46,50.48,50.45,50.47,103160.0,44.0959,44.1134,44.0872,44.1046,103160.0
2021-04-09 15:20:00,50.47,50.51,50.47,50.5,221150.0,44.1046,44.1396,44.1046,44.1308,221150.0
2021-04-09 15:25:00,50.51,50.52,50.5,50.51,42518.0,44.1396,44.1483,44.1308,44.1396,42518.0
2021-04-09 15:30:00,50.52,50.52,50.5,50.51,66425.0,44.1483,44.1483,44.1308,44.1396,66425.0
2021-04-09 15:35:00,50.51,50.52,50.5,50.51,126863.0,44.1396,44.1483,44.1308,44.1396,126863.0
2021-04-09 15:40:00,50.52,50.52,50.5,50.51,111986.0,44.1483,44.1483,44.1308,44.1396,111986.0
2021-04-09 15:45:00,50.5,50.51,50.5,50.51,96091.0,44.1308,44.1396,44.1308,44.1396,96091.0
2021-04-09 15:50:00,50.52,50.54,50.51,50.54,136052.0,44.1483,44.1658,44.1396,44.1658,136052.0
2021-04-09 15:55:00,50.54,50.57,50.53,50.57,166109.0,44.1658,44.192,44.1571,44.192,166109.0
2021-04-12 09:30:00,50.42,50.44,50.33,50.34,328303.0,44.0609,44.0784,43.9823,43.991,328303.0
2021-04-12 09:35:00,50.36,50.39,50.35,50.39,28857.0,44.0085,44.0347,43.9998,44.0347,28857.0
2021-04-12 09:40:00,50.38,50.39,50.36,50.38,39510.0,44.026,44.0347,44.0085,44.026,39510.0
2021-04-12 09:45:00,50.38,50.38,50.33,50.34,15879.0,44.026,44.026,43.9823,43.991,15879.0
2021-04-12 09:50:00,50.33,50.33,50.3,50.32,43023.0,43.9823,43.9823,43.9561,43.9736,43023.0
2021-04-12 09:55:00,50.33,50.33,50.31,50.33,39918.0,43.9823,43.9823,43.9648,43.9823,39918.0
2021-04-12 10:00:00,50.33,50.36,50.32,50.33,127300.0,43.9823,44.0085,43.9736,43.9823,127300.0
2021-04-12 10:05:00,50.33,50.33,50.3,50.32,112190.0,43.9823,43.9823,43.9561,43.9736,112190.0
2021-04-12 10:10:00,50.32,50.32,50.3,50.32,169868.0,43.9736,43.9736,43.9561,43.9736,169868.0
2021-04-12 10:15:00,50.32,50.35,50.31,50.34,26257.0,43.9736,43.9998,43.9648,43.991,26257.0
2021-04-12 10:20:00,50.34,50.37,50.34,50.37,30781.0,43.991,44.0172,43.991,44.0172,30781.0
2021-04-12 10:25:00,50.37,50.37,50.32,50.32,29141.0,44.0172,44.0172,43.9736,43.9736,29141.0
2021-04-12 10:30:00,50.34,50.34,50.31,50.32,34083.0,43.991,43.991,43.9648,43.9736,34083.0
2021-04-12 10:35:00,50.33,50.33,50.3,50.3,52575.0,43.9823,43.9823,43.9561,43.9561,52575.0
2021-04-12 10:40:00,50.31,50.31,50.25,50.26,121731.0,43.9648,43.9648,43.9124,43.9211,121731.0
2021-04-12 10:45:00,50.26,50.29,50.24,50.29,102825.0,43.9211,43.9473,43.9036,43.9473,102825.0
2021-04-12 10:50:00,50.28,50.32,50.27,50.3,54739.0,43.9386,43.9736,43.9299,43.9561,54739.0
2021-04-12 10:55:00,50.3,50.31,50.29,50.3,118178.0,43.9561,43.9648,43.9473,43.9561,118178.0
2021-04-12 11:00:00,50.3,50.32,50.29,50.3,73465.0,43.9561,43.9736,43.9473,43.9561,73465.0
2021-04-12 11:05:00,50.29,50.31,50.28,50.28,27127.0,43.9473,43.9648,43.9386,43.9386,27127.0
2021-04-12 11:10:00,50.28,50.29,50.26,50.29,85939.0,43.9386,43.9473,43.9211,43.9473,85939.0
2021-04-12 11:15:00,50.28,50.32,50.27,50.32,30929.0,43.9386,43.9736,43.9299,43.9736,30929.0
2021-04-12 11:20:00,50.31,50.32,50.3,50.32,45836.0,43.9648,43.9736,43.9561,43.9736,45836.0
2021-04-12 11:25:00,50.31,50.32,50.29,50.3,37603.0,43.9648,43.9736,43.9473,43.9561,37603.0
2021-04-12 11:30:00,50.31,50.32,50.28,50.29,56015.0,43.9648,43.9736,43.9386,43.9473,56015.0
2021-04-12 11:35:00,50.28,50.3,50.26,50.3,64137.0,43.9386,43.9561,43.9211,43.9561,64137.0
2021-04-12 11:40:00,50.29,50.31,50.27,50.3,36257.0,43.9473,43.9648,43.9299,43.9561,36257.0
2021-04-12 11:45:00,50.31,50.31,50.28,50.28,34226.0,43.9648,43.9648,43.9386,43.9386,34226.0
2021-04-12 11:50:00,50.29,50.32,50.28,50.32,82617.0,43.9473,43.9736,43.9386,43.9736,82617.0
2021-04-12 11:55:00,50.32,50.33,50.29,50.29,30338.0,43.9736,43.9823,43.9473,43.9473,30338.0
2021-04-12 12:00:00,50.3,50.31,50.29,50.3,47117.0,43.9561,43.9648,43.9473,43.9561,47117.0
2021-04-12 12:05:00,50.3,50.31,50.28,50.29,40255.0,43.9561,43.9648,43.9386,43.9473,40255.0
2021-04-12 12:10:00,50.29,50.31,50.28,50.3,49428.0,43.9473,43.9648,43.9386,43.9561,49428.0
2021-04-12 12:15:00,50.3,50.31,50.28,50.3,75178.0,43.9561,43.9648,43.9386,43.9561,75178.0
2021-04-12 12:20:00,50.3,50.3,50.28,50.3,43321.0,43.9561,43.9561,43.9386,43.9561,43321.0
2021-04-12 12:25:00,50.3,50.31,50.29,50.31,45251.0,43.9561,43.9648,43.9473,43.9648,45251.0
2021-04-12 12:30:00,50.31,50.35,50.3,50.34,79403.0,43.9648,43.9998,43.9561,43.991,79403.0
2021-04-12 12:35:00,50.35,50.35,50.33,50.34,107125.0,43.9998,43.9998,43.9823,43.991,107125.0
2021-04-12 12:40:00,50.34,50.35,50.34,50.35,21280.0,43.991,43.9998,43.991,43.9998,21280.0
2021-04-12 12:45:00,50.35,50.36,50.34,50.34,78083.0,43.9998,44.0085,43.991,43.991,78083.0
2021-04-12 12:50:00,50.34,50.35,50.33,50.33,31825.0,43.991,43.9998,43.9823,43.9823,31825.0
2021-04-12 12:55:00,50.34,50.35,50.33,50.34,114231.0,43.991,43.9998,43.9823,43.991,114231.0
2021-04-12 13:00:00,50.34,50.34,50.32,50.34,39140.0,43.991,43.991,43.9736,43.991,39140.0
2021-04-12 13:05:00,50.34,50.34,50.33,50.34,79926.0,43.991,43.991,43.9823,43.991,79926.0
2021-04-12 13:10:00,50.34,50.34,50.32,50.32,36012.0,43.991,43.991,43.9736,43.9736,36012.0
2021-04-12 13:15:00,50.33,50.33,50.3,50.3,90789.0,43.9823,43.9823,43.9561,43.9561,90789.0
2021-04-12 13:20:00,50.31,50.31,50.29,50.29,32629.0,43.9648,43.9648,43.9473,43.9473,32629.0
2021-04-12 13:25:00,50.3,50.31,50.29,50.3,46690.0,43.9561,43.9648,43.9473,43.9561,46690.0
2021-04-12 13:30:00,50.3,50.31,50.29,50.3,39650.0,43.9561,43.9648,43.9473,43.9561,39650.0
2021-04-12 13:35:00,50.3,50.3,50.29,50.29,51892.0,43.9561,43.9561,43.9473,43.9473,51892.0
2021-04-12 13:40:00,50.29,50.3,50.27,50.28,61675.0,43.9473,43.9561,43.9299,43.9386,61675.0
2021-04-12 13:45:00,50.28,50.3,50.27,50.3,31582.0,43.9386,43.9561,43.9299,43.9561,31582.0
2021-04-12 13:50:00,50.3,50.3,50.27,50.28,81762.0,43.9561,43.9561,43.9299,43.9386,81762.0
2021-04-12 13:55:00,50.28,50.28,50.26,50.26,49472.0,43.9386,43.9386,43.9211,43.9211,49472.0
2021-04-12 14:00:00,50.26,50.28,50.25,50.26,106087.0,43.9211,43.9386,43.9124,43.9211,106087.0
2021-04-12 14:05:00,50.26,50.27,50.25,50.26,116452.0,43.9211,43.9299,43.9124,43.9211,116452.0
2021-04-12 14:10:00,50.26,50.27,50.25,50.27,34787.0,43.9211,43.9299,43.9124,43.9299,34787.0
2021-04-12 14:15:00,50.27,50.28,50.26,50.28,41461.0,43.9299,43.9386,43.9211,43.9386,41461.0
2021-04-12 14:20:00,50.28,50.28,50.25,50.26,120493.0,43.9386,43.9386,43.9124,43.9211,120493.0
2021-04-12 14:25:00,50.26,50.26,50.24,50.25,82977.0,43.9211,43.9211,43.9036,43.9124,82977.0
2021-04-12 14:30:00,50.25,50.26,50.25,50.25,71443.0,43.9124,43.9211,43.9124,43.9124,71443.0
2021-04-12 14:35:00,50.25,50.26,50.24,50.26,53034.0,43.9124,43.9211,43.9036,43.9211,53034.0
2021-04-12 14:40:00,50.26,50.26,50.23,50.24,106587.0,43.9211,43.9211,43.8949,43.9036,106587.0
2021-04-12 14:45:00,50.25,50.25,50.23,50.24,31984.0,43.9124,43.9124,43.8949,43.9036,31984.0
2021-04-12 14:50:00,50.25,50.25,50.23,50.24,49292.0,43.9124,43.9124,43.8949,43.9036,49292.0
2021-04-12 14:55:00,50.25,50.25,50.24,50.25,30511.0,43.9124,43.9124,43.9036,43.9124,30511.0
2021-04-12 15:00:00,50.24,50.25,50.23,50.23,43965.0,43.9036,43.9124,43.8949,43.8949,43965.0
2021-04-12 15:05:00,50.23,50.25,50.23,50.25,70105.0,43.8949,43.9124,43.8949,43.9124,70105.0
2021-04-12 15:10:00,50.25,50.25,50.23,50.24,110419.0,43.9124,43.9124,43.8949,43.9036,110419.0
2021-04-12 15:15:00,50.23,50.24,50.22,50.23,102831.0,43.8949,43.9036,43.8862,43.8949,102831.0
2021-04-12 15:20:00,50.23,50.27,50.23,50.27,83031.0,43.8949,43.9299,43.8949,43.9299,83031.0
2021-04-12 15:25:00,50.27,50.27,50.26,50.27,107181.0,43.9299,43.9299,43.9211,43.9299,107181.0
2021-04-12 15:30:00,50.27,50.27,50.25,50.25,70758.0,43.9299,43.9299,43.9124,43.9124,70758.0
2021-04-12 15:35:00,50.26,50.27,50.25,50.27,51729.0,43.9211,43.9299,43.9124,43.9299,51729.0
2021-04-12 15:40:00,50.27,50.29,50.26,50.29,82922.0,43.9299,43.9473,43.9211,43.9473,82922.0
2021-04-12 15:45:00,50.29,50.3,50.28,50.29,56797.0,43.9473,43.9561,43.9386,43.9473,56797.0
2021-04-12 15:50:00,50.28,50.31,50.28,50.31,99850.0,43.9386,43.9648,43.9386,43.9648,99850.0
2021-04-12 15:55:00,50.3,50.31,50.27,50.31,235034.0,43.9561,43.9648,43.9299,43.9648,235034.0
2021-04-13 09:30:00,50.43,50.43,50.38,50.39,188773.0,44.0697,44.0697,44.026,44.0347,188773.0
2021-04-13 09:35:00,50.4,50.44,50.39,50.42,169093.0,44.0435,44.0784,44.0347,44.0609,169093.0
2021-04-13 09:40:00,50.41,50.42,50.39,50.39,121295.0,44.0522,44.0609,44.0347,44.0347,121295.0
2021-04-13 09:45:00,50.4,50.42,50.38,50.39,44132.0,44.0435,44.0609,44.026,44.0347,44132.0
2021-04-13 09:50:00,50.4,50.44,50.39,50.43,177449.0,44.0435,44.0784,44.0347,44.0697,177449.0
2021-04-13 09:55:00,50.44,50.48,50.43,50.46,84210.0,44.0784,44.1134,44.0697,44.0959,84210.0
2021-04-13 10:00:00,50.47,50.5,50.46,50.49,290427.0,44.1046,44.1308,44.0959,44.1221,290427.0
2021-04-13 10:05:00,50.49,50.5,50.45,50.47,101944.0,44.1221,44.1308,44.0872,44.1046,101944.0
2021-04-13 10:10:00,50.48,50.5,50.47,50.48,123489.0,44.1134,44.1308,44.1046,44.1134,123489.0
2021-04-13 10:15:00,50.49,50.49,50.45,50.46,53225.0,44.1221,44.1221,44.0872,44.0959,53225.0
2021-04-13 10:20:00,50.47,50.47,50.45,50.47,48903.0,44.1046,44.1046,44.0872,44.1046,48903.0
2021-04-13 10:25:00,50.46,50.49,50.46,50.49,79925.0,44.0959,44.1221,44.0959,44.1221,79925.0
2021-04-13 10:30:00,50.49,50.49,50.47,50.48,111036.0,44.1221,44.1221,44.1046,44.1134,111036.0
2021-04-13 10:35:00,50.48,50.49,50.45,50.45,36031.0,44.1134,44.1221,44.0872,44.0872,36031.0
2021-04-13 10:40:00,50.45,50.48,50.45,50.48,68779.0,44.0872,44.1134,44.0872,44.1134,68779.0
2021-04-13 10:45:00,50.47,50.49,50.47,50.47,103317.0,44.1046,44.1221,44.1046,44.1046,103317.0
2021-04-13 10:50:00,50.47,50.48,50.45,50.46,52548.0,44.1046,44.1134,44.0872,44.0959,52548.0
2021-04-13 10:55:00,50.46,50.47,50.44,50.46,37908.0,44.0959,44.1046,44.0784,44.0959,37908.0
2021-04-13 11:00:00,50.46,50.48,50.45,50.47,57753.0,44.0959,44.1134,44.0872,44.1046,57753.0
2021-04-13 11:05:00,50.47,50.5,50.46,50.5,40842.0,44.1046,44.1308,44.0959,44.1308,40842.0
2021-04-13 11:10:00,50.49,50.49,50.46,50.47,107323.0,44.1221,44.1221,44.0959,44.1046,107323.0
2021-04-13 11:15:00,50.47,50.48,50.45,50.46,45690.0,44.1046,44.1134,44.0872,44.0959,45690.0
2021-04-13 11:20:00,50.46,50.47,50.45,50.47,87115.0,44.0959,44.1046,44.0872,44.1046,87115.0
2021-04-13 11:25:00,50.47,50.5,50.46,50.5,127431.0,44.1046,44.1308,44.0959,44.1308,127431.0
2021-04-13 11:30:00,50.5,50.5,50.47,50.48,67423.0,44.1308,44.1308,44.1046,44.1134,67423.0
2021-04-13 11:35:00,50.47,50.48,50.45,50.46,43533.0,44.1046,44.1134,44.0872,44.0959,43533.0
2021-04-13 11:40:00,50.47,50.48,50.45,50.47,42301.0,44.1046,44.1134,44.0872,44.1046,42301.0
2021-04-13 11:45:00,50.48,50.5,50.48,50.49,54335.0,44.1134,44.1308,44.1134,44.1221,54335.0
2021-04-13 11:50:00,50.5,50.52,50.48,50.51,36138.0,44.1308,44.1483,44.1134,44.1396,36138.0
2021-04-13 11:55:00,50.51,50.52,50.5,50.51,27898.0,44.1396,44.1483,44.1308,44.1396,27898.0
2021-04-13 12:00:00,50.51,50.53,50.51,50.52,65138.0,44.1396,44.1571,44.1396,44.1483,65138.0
2021-04-13 12:05:00,50.52,50.52,50.5,50.5,27375.0,44.1483,44.1483,44.1308,44.1308,27375.0
2021-04-13 12:10:00,50.51,50.52,50.5,50.51,48662.0,44.1396,44.1483,44.1308,44.1396,48662.0
2021-04-13 12:15:00,50.52,50.53,50.51,50.52,29473.0,44.1483,44.1571,44.1396,44.1483,29473.0
2021-04-13 12:20:00,50.53,50.53,50.49,50.5,35706.0,44.1571,44.1571,44.1221,44.1308,35706.0
2021-04-13 12:25:00,50.49,50.51,50.49,50.5,23148.0,44.1221,44.1396,44.1221,44.1308,23148.0
2021-04-13 12:30:00,50.51,50.51,50.5,50.51,26484.0,44.1396,44.1396,44.1308,44.1396,26484.0
2021-04-13 12:35:00,50.51,50.51,50.5,50.5,35549.0,44.1396,44.1396,44.1308,44.1308,35549.0
2021-04-13 12:40:00,50.5,50.51,50.48,50.5,110680.0,44.1308,44.1396,44.1134,44.1308,110680.0
2021-04-13 12:45:00,50.51,50.51,50.48,50.5,29267.0,44.1396,44.1396,44.1134,44.1308,29267.0
2021-04-13 12:50:00,50.5,50.5,50.48,50.49,16414.0,44.1308,44.1308,44.1134,44.1221,16414.0
2021-04-13 12:55:00,50.48,50.49,50.46,50.47,21776.0,44.1134,44.1221,44.0959,44.1046,21776.0
2021-04-13 13:00:00,50.47,50.5,50.46,50.5,79441.0,44.1046,44.1308,44.0959,44.1308,79441.0
2021-04-13 13:05:00,50.5,50.51,50.48,50.51,92666.0,44.1308,44.1396,44.1134,44.1396,92666.0
2021-04-13 13:10:00,50.51,50.52,50.49,50.52,28149.0,44.1396,44.1483,44.1221,44.1483,28149.0
2021-04-13 13:15:00,50.52,50.53,50.51,50.52,66364.0,44.1483,44.1571,44.1396,44.1483,66364.0
2021-04-13 13:20:00,50.53,50.54,50.52,50.54,24868.0,44.1571,44.1658,44.1483,44.1658,24868.0
2021-04-13 13:25:00,50.54,50.55,50.53,50.55,47758.0,44.1658,44.1745,44.1571,44.1745,47758.0
2021-04-13 13:30:00,50.55,50.55,50.54,50.55,38386.0,44.1745,44.1745,44.1658,44.1745,38386.0
2021-04-13 13:35:00,50.55,50.55,50.54,50.54,29762.0,44.1745,44.1745,44.1658,44.1658,29762.0
2021-04-13 13:40:00,50.54,50.56,50.54,50.55,44101.0,44.1658,44.1833,44.1658,44.1745,44101.0
2021-04-13 13:45:00,50.55,50.57,50.54,50.55,61291.0,44.1745,44.192,44.1658,44.1745,61291.0
2021-04-13 13:50:00,50.55,50.56,50.54,50.55,40848.0,44.1745,44.1833,44.1658,44.1745,40848.0
2021-04-13 13:55:00,50.55,50.56,50.54,50.55,26757.0,44.1745,44.1833,44.1658,44.1745,26757.0
2021-04-13 14:00:00,50.56,50.57,50.55,50.56,88388.0,44.1833,44.192,44.1745,44.1833,88388.0
2021-04-13 14:05:00,50.57,50.57,50.54,50.55,45022.0,44.192,44.192,44.1658,44.1745,45022.0
2021-04-13 14:10:00,50.55,50.57,50.55,50.57,27945.0,44.1745,44.192,44.1745,44.192,27945.0
2021-04-13 14:15:00,50.57,50.58,50.56,50.58,85796.0,44.192,44.2008,44.1833,44.2008,85796.0
2021-04-13 14:20:00,50.58,50.59,50.57,50.58,27102.0,44.2008,44.2095,44.192,44.2008,27102.0
2021-04-13 14:25:00,50.58,50.59,50.57,50.58,27569.0,44.2008,44.2095,44.192,44.2008,27569.0
2021-04-13 14:30:00,50.57,50.6,50.57,50.59,66534.0,44.192,44.2182,44.192,44.2095,66534.0
2021-04-13 14:35:00,50.6,50.6,50.57,50.58,37022.0,44.2182,44.2182,44.192,44.2008,37022.0
2021-04-13 14:40:00,50.58,50.59,50.57,50.58,49176.0,44.2008,44.2095,44.192,44.2008,49176.0
2021-04-13 14:45:00,50.59,50.59,50.57,50.59,73416.0,44.2095,44.2095,44.192,44.2095,73416.0
2021-04-13 14:50:00,50.59,50.59,50.58,50.59,67191.0,44.2095,44.2095,44.2008,44.2095,67191.0
2021-04-13 14:55:00,50.59,50.61,50.58,50.59,42390.0,44.2095,44.227,44.2008,44.2095,42390.0
2021-04-13 15:00:00,50.6,50.62,50.59,50.6,54295.0,44.2182,44.2357,44.2095,44.2182,54295.0
2021-04-13 15:05:00,50.61,50.62,50.6,50.62,48464.0,44.227,44.2357,44.2182,44.2357,48464.0
2021-04-13 15:10:00,50.62,50.63,50.61,50.62,38524.0,44.2357,44.2445,44.227,44.2357,38524.0
2021-04-13 15:15:00,50.62,50.63,50.61,50.62,86871.0,44.2357,44.2445,44.227,44.2357,86871.0
2021-04-13 15:20:00,50.63,50.63,50.61,50.61,64651.0,44.2445,44.2445,44.227,44.227,64651.0
2021-04-13 15:25:00,50.61,50.62,50.6,50.61,62280.0,44.227,44.2357,44.2182,44.227,62280.0
2021-04-13 15:30:00,50.61,50.62,50.61,50.61,63833.0,44.227,44.2357,44.227,44.227,63833.0
2021-04-13 15:35:00,50.61,50.62,50.6,50.61,48380.0,44.227,44.2357,44.2182,44.227,48380.0
2021-04-13 15:40:00,50.61,50.62,50.6,50.62,86151.0,44.227,44.2357,44.2182,44.2357,86151.0
2021-04-13 15:45:00,50.61,50.63,50.61,50.63,49196.0,44.227,44.2445,44.227,44.2445,49196.0
2021-04-13 15:50:00,50.63,50.64,50.58,50.59,103260.0,44.2445,44.2532,44.2008,44.2095,103260.0
2021-04-13 15:55:00,50.6,50.63,50.59,50.63,136336.0,44.2182,44.2445,44.2095,44.2445,136336.0
2021-04-14 09:30:00,50.65,50.7,50.65,50.69,307321.0,44.2619,44.3056,44.2619,44.2969,307321.0
2021-04-14 09:35:00,50.69,50.74,50.69,50.73,89576.0,44.2969,44.3406,44.2969,44.3318,89576.0
2021-04-14 09:40:00,50.73,50.75,50.72,50.73,100048.0,44.3318,44.3493,44.3231,44.3318,100048.0
2021-04-14 09:45:00,50.73,50.75,50.73,50.73,64286.0,44.3318,44.3493,44.3318,44.3318,64286.0
2021-04-14 09:50:00,50.73,50.74,50.72,50.73,93940.0,44.3318,44.3406,44.3231,44.3318,93940.0
2021-04-14 09:55:00,50.72,50.74,50.72,50.73,65764.0,44.3231,44.3406,44.3231,44.3318,65764.0
2021-04-14 10:00:00,50.74,50.75,50.7,50.73,339282.0,44.3406,44.3493,44.3056,44.3318,339282.0
2021-04-14 10:05:00,50.73,50.75,50.73,50.74,106869.0,44.3318,44.3493,44.3318,44.3406,106869.0
2021-04-14 10:10:00,50.73,50.76,50.73,50.75,57177.0,44.3318,44.3581,44.3318,44.3493,57177.0
2021-04-14 10:15:00,50.74,50.75,50.71,50.73,98241.0,44.3406,44.3493,44.3144,44.3318,98241.0
2021-04-14 10:20:00,50.73,50.74,50.69,50.71,70883.0,44.3318,44.3406,44.2969,44.3144,70883.0
2021-04-14 10:25:00,50.72,50.72,50.7,50.72,61243.0,44.3231,44.3231,44.3056,44.3231,61243.0
2021-04-14 10:30:00,50.72,50.79,50.72,50.78,32973.0,44.3231,44.3843,44.3231,44.3755,32973.0
2021-04-14 10:35:00,50.77,50.78,50.75,50.76,27582.0,44.3668,44.3755,44.3493,44.3581,27582.0
2021-04-14 10:40:00,50.75,50.78,50.75,50.77,52429.0,44.3493,44.3755,44.3493,44.3668,52429.0
2021-04-14 10:45:00,50.77,50.81,50.77,50.81,78589.0,44.3668,44.4018,44.3668,44.4018,78589.0
2021-04-14 10:50:00,50.8,50.81,50.75,50.76,28331.0,44.393,44.4018,44.3493,44.3581,28331.0
2021-04-14 10:55:00,50.76,50.78,50.75,50.76,31770.0,44.3581,44.3755,44.3493,44.3581,31770.0
2021-04-14 11:00:00,50.76,50.78,50.75,50.77,62596.0,44.3581,44.3755,44.3493,44.3668,62596.0
2021-04-14 11:05:00,50.76,50.78,50.75,50.77,311056.0,44.3581,44.3755,44.3493,44.3668,311056.0
2021-04-14 11:10:00,50.78,50.79,50.76,50.78,85708.0,44.3755,44.3843,44.3581,44.3755,85708.0
2021-04-14 11:15:00,50.79,50.8,50.78,50.79,103459.0,44.3843,44.393,44.3755,44.3843,103459.0
2021-04-14 11:20:00,50.79,50.8,50.78,50.78,55068.0,44.3843,44.393,44.3755,44.3755,55068.0
2021-04-14 11:25:00,50.79,50.82,50.77,50.81,117045.0,44.3843,44.4105,44.3668,44.4018,117045.0
2021-04-14 11:30:00,50.82,50.84,50.8,50.82,66671.0,44.4105,44.428,44.393,44.4105,66671.0
2021-04-14 11:35:00,50.8,50.82,50.79,50.8,119541.0,44.393,44.4105,44.3843,44.393,119541.0
2021-04-14 11:40:00,50.8,50.82,50.79,50.81,153763.0,44.393,44.4105,44.3843,44.4018,153763.0
2021-04-14 11:45:00,50.8,50.83,50.8,50.81,52466.0,44.393,44.4192,44.393,44.4018,52466.0
2021-04-14 11:50:00,50.81,50.82,50.8,50.81,47324.0,44.4018,44.4105,44.393,44.4018,47324.0
2021-04-14 11:55:00,50.8,50.82,50.8,50.81,27172.0,44.393,44.4105,44.393,44.4018,27172.0
2021-04-14 12:00:00,50.81,50.82,50.78,50.79,69316.0,44.4018,44.4105,44.3755,44.3843,69316.0
2021-04-14 12:05:00,50.79,50.81,50.78,50.8,42303.0,44.3843,44.4018,44.3755,44.393,42303.0
2021-04-14 12:10:00,50.79,50.79,50.77,50.78,45918.0,44.3843,44.3843,44.3668,44.3755,45918.0
2021-04-14 12:15:00,50.77,50.81,50.77,50.8,74937.0,44.3668,44.4018,44.3668,44.393,74937.0
2021-04-14 12:20:00,50.81,50.82,50.8,50.81,32077.0,44.4018,44.4105,44.393,44.4018,32077.0
2021-04-14 12:25:00,50.8,50.83,50.79,50.8,116640.0,44.393,44.4192,44.3843,44.393,116640.0
2021-04-14 12:30:00,50.79,50.81,50.79,50.81,60298.0,44.3843,44.4018,44.3843,44.4018,60298.0
2021-04-14 12:35:00,50.8,50.83,50.8,50.82,47365.0,44.393,44.4192,44.393,44.4105,47365.0
2021-04-14 12:40:00,50.81,50.84,50.81,50.84,76141.0,44.4018,44.428,44.4018,44.428,76141.0
2021-04-14 12:45:00,50.84,50.86,50.83,50.86,55161.0,44.428,44.4454,44.4192,44.4454,55161.0
2021-04-14 12:50:00,50.86,50.86,50.84,50.85,44988.0,44.4454,44.4454,44.428,44.4367,44988.0
2021-04-14 12:55:00,50.86,50.86,50.84,50.85,49966.0,44.4454,44.4454,44.428,44.4367,49966.0
2021-04-14 13:00:00,50.85,50.85,50.81,50.82,29457.0,44.4367,44.4367,44.4018,44.4105,29457.0
2021-04-14 13:05:00,50.82,50.83,50.81,50.82,44536.0,44.4105,44.4192,44.4018,44.4105,44536.0
2021-04-14 13:10:00,50.82,50.82,50.81,50.82,21233.0,44.4105,44.4105,44.4018,44.4105,21233.0
2021-04-14 13:15:00,50.82,50.83,50.8,50.82,40357.0,44.4105,44.4192,44.393,44.4105,40357.0
2021-04-14 13:20:00,50.82,50.84,50.81,50.83,31924.0,44.4105,44.428,44.4018,44.4192,31924.0
2021-04-14 13:25:00,50.83,50.83,50.82,50.83,49340.0,44.4192,44.4192,44.4105,44.4192,49340.0
2021-04-14 13:30:00,50.83,50.83,50.8,50.81,38425.0,44.4192,44.4192,44.393,44.4018,38425.0
2021-04-14 13:35:00,50.8,50.81,50.79,50.8,38939.0,44.393,44.4018,44.3843,44.393,38939.0
2021-04-14 13:40:00,50.81,50.81,50.79,50.81,39272.0,44.4018,44.4018,44.3843,44.4018,39272.0
2021-04-14 13:45:00,50.81,50.82,50.8,50.8,37873.0,44.4018,44.4105,44.393,44.393,37873.0
2021-04-14 13:50:00,50.81,50.82,50.79,50.8,23412.0,44.4018,44.4105,44.3843,44.393,23412.0
2021-04-14 13:55:00,50.81,50.81,50.72,50.73,97358.0,44.4018,44.4018,44.3231,44.3318,97358.0
2021-04-14 14:00:00,50.73,50.74,50.69,50.73,54628.0,44.3318,44.3406,44.2969,44.3318,54628.0
2021-04-14 14:05:00,50.73,50.73,50.65,50.66,123783.0,44.3318,44.3318,44.2619,44.2707,123783.0
2021-04-14 14:10:00,50.66,50.71,50.66,50.71,38810.0,44.2707,44.3144,44.2707,44.3144,38810.0
2021-04-14 14:15:00,50.71,50.72,50.68,50.71,202087.0,44.3144,44.3231,44.2881,44.3144,202087.0
2021-04-14 14:20:00,50.7,50.74,50.7,50.73,47551.0,44.3056,44.3406,44.3056,44.3318,47551.0
2021-04-14 14:25:00,50.73,50.75,50.73,50.75,177704.0,44.3318,44.3493,44.3318,44.3493,177704.0
2021-04-14 14:30:00,50.75,50.75,50.71,50.71,21835.0,44.3493,44.3493,44.3144,44.3144,21835.0
2021-04-14 14:35:00,50.72,50.73,50.7,50.72,45706.0,44.3231,44.3318,44.3056,44.3231,45706.0
2021-04-14 14:40:00,50.73,50.75,50.72,50.73,53245.0,44.3318,44.3493,44.3231,44.3318,53245.0
2021-04-14 14:45:00,50.73,50.74,50.7,50.7,40060.0,44.3318,44.3406,44.3056,44.3056,40060.0
2021-04-14 14:50:00,50.69,50.7,50.66,50.68,80730.0,44.2969,44.3056,44.2707,44.2881,80730.0
2021-04-14 14:55:00,50.68,50.69,50.65,50.66,64139.0,44.2881,44.2969,44.2619,44.2707,64139.0
2021-04-14 15:00:00,50.66,50.67,50.62,50.67,64964.0,44.2707,44.2794,44.2357,44.2794,64964.0
2021-04-14 15:05:00,50.67,50.68,50.63,50.64,125023.0,44.2794,44.2881,44.2445,44.2532,125023.0
2021-04-14 15:10:00,50.64,50.68,50.63,50.67,88240.0,44.2532,44.2881,44.2445,44.2794,88240.0
2021-04-14 15:15:00,50.67,50.69,50.67,50.68,53321.0,44.2794,44.2969,44.2794,44.2881,53321.0
2021-04-14 15:20:00,50.68,50.7,50.66,50.7,73617.0,44.2881,44.3056,44.2707,44.3056,73617.0
2021-04-14 15:25:00,50.7,50.71,50.69,50.71,89032.0,44.3056,44.3144,44.2969,44.3144,89032.0
2021-04-14 15:30:00,50.71,50.71,50.69,50.7,201134.0,44.3144,44.3144,44.2969,44.3056,201134.0
2021-04-14 15:35:00,50.7,50.7,50.65,50.67,99584.0,44.3056,44.3056,44.2619,44.2794,99584.0
2021-04-14 15:40:00,50.67,50.68,50.65,50.68,102669.0,44.2794,44.2881,44.2619,44.2881,102669.0
2021-04-14 15:45:00,50.68,50.69,50.66,50.67,79524.0,44.2881,44.2969,44.2707,44.2794,79524.0
2021-04-14 15:50:00,50.68,50.69,50.65,50.66,203647.0,44.2881,44.2969,44.2619,44.2707,203647.0
2021-04-14 15:55:00,50.66,50.69,50.64,50.69,234739.0,44.2707,44.2969,44.2532,44.2969,234739.0
2021-04-15 09:30:00,50.98,50.99,50.95,50.97,315505.0,44.5503,44.559,44.5241,44.5416,315505.0
2021-04-15 09:35:00,50.97,50.98,50.95,50.95,72998.0,44.5416,44.5503,44.5241,44.5241,72998.0
2021-04-15 09:40:00,50.95,50.98,50.94,50.94,127994.0,44.5241,44.5503,44.5154,44.5154,127994.0
2021-04-15 09:45:00,50.95,50.95,50.93,50.94,156543.0,44.5241,44.5241,44.5066,44.5154,156543.0
2021-04-15 09:50:00,50.93,50.98,50.93,50.97,118542.0,44.5066,44.5503,44.5066,44.5416,118542.0
2021-04-15 09:55:00,50.97,50.98,50.95,50.97,48835.0,44.5416,44.5503,44.5241,44.5416,48835.0
2021-04-15 10:00:00,50.97,50.98,50.95,50.98,234725.0,44.5416,44.5503,44.5241,44.5503,234725.0
2021-04-15 10:05:00,50.99,51.0,50.96,50.98,101019.0,44.559,44.5678,44.5328,44.5503,101019.0
2021-04-15 10:10:00,50.98,51.02,50.97,51.02,85210.0,44.5503,44.5853,44.5416,44.5853,85210.0
2021-04-15 10:15:00,51.02,51.03,50.99,51.0,73968.0,44.5853,44.594,44.559,44.5678,73968.0
2021-04-15 10:20:00,51.01,51.02,51.0,51.01,105873.0,44.5765,44.5853,44.5678,44.5765,105873.0
2021-04-15 10:25:00,51.01,51.03,51.0,51.03,60034.0,44.5765,44.594,44.5678,44.594,60034.0
2021-04-15 10:30:00,51.03,51.04,51.01,51.02,51236.0,44.594,44.6027,44.5765,44.5853,51236.0
2021-04-15 10:35:00,51.01,51.02,51.0,51.02,42336.0,44.5765,44.5853,44.5678,44.5853,42336.0
2021-04-15 10:40:00,51.02,51.04,51.01,51.04,36535.0,44.5853,44.6027,44.5765,44.6027,36535.0
2021-04-15 10:45:00,51.04,51.04,51.01,51.01,258650.0,44.6027,44.6027,44.5765,44.5765,258650.0
2021-04-15 10:50:00,51.02,51.03,50.99,51.02,37893.0,44.5853,44.594,44.559,44.5853,37893.0
2021-04-15 10:55:00,51.02,51.03,51.0,51.02,75287.0,44.5853,44.594,44.5678,44.5853,75287.0
2021-04-15 11:00:00,51.03,51.05,51.02,51.03,44507.0,44.594,44.6115,44.5853,44.594,44507.0
2021-04-15 11:05:00,51.03,51.05,51.03,51.03,39918.0,44.594,44.6115,44.594,44.594,39918.0
2021-04-15 11:10:00,51.04,51.04,51.01,51.02,38586.0,44.6027,44.6027,44.5765,44.5853,38586.0
2021-04-15 11:15:00,51.02,51.02,50.99,51.01,89715.0,44.5853,44.5853,44.559,44.5765,89715.0
2021-04-15 11:20:00,51.01,51.01,50.98,51.0,52849.0,44.5765,44.5765,44.5503,44.5678,52849.0
2021-04-15 11:25:00,50.99,51.0,50.95,50.96,151660.0,44.559,44.5678,44.5241,44.5328,151660.0
2021-04-15 11:30:00,50.97,50.97,50.94,50.96,79004.0,44.5416,44.5416,44.5154,44.5328,79004.0
2021-04-15 11:35:00,50.97,50.98,50.95,50.98,20181.0,44.5416,44.5503,44.5241,44.5503,20181.0
2021-04-15 11:40:00,50.98,50.99,50.97,50.98,23823.0,44.5503,44.559,44.5416,44.5503,23823.0
2021-04-15 11:45:00,50.99,50.99,50.97,50.98,43597.0,44.559,44.559,44.5416,44.5503,43597.0
2021-04-15 11:50:00,50.98,51.01,50.98,51.01,28982.0,44.5503,44.5765,44.5503,44.5765,28982.0
2021-04-15 11:55:00,51.01,51.01,50.99,51.0,45126.0,44.5765,44.5765,44.559,44.5678,45126.0
2021-04-15 12:00:00,51.01,51.01,50.99,51.0,9283.0,44.5765,44.5765,44.559,44.5678,9283.0
2021-04-15 12:05:00,51.0,51.02,51.0,51.01,19863.0,44.5678,44.5853,44.5678,44.5765,19863.0
2021-04-15 12:10:00,51.02,51.03,51.01,51.03,16361.0,44.5853,44.594,44.5765,44.594,16361.0
2021-04-15 12:15:00,51.02,51.04,51.02,51.04,92760.0,44.5853,44.6027,44.5853,44.6027,92760.0
2021-04-15 12:20:00,51.04,51.04,51.03,51.04,42514.0,44.6027,44.6027,44.594,44.6027,42514.0
2021-04-15 12:25:00,51.04,51.04,51.03,51.04,14963.0,44.6027,44.6027,44.594,44.6027,14963.0
2021-04-15 12:30:00,51.04,51.05,51.03,51.05,23515.0,44.6027,44.6115,44.594,44.6115,23515.0
2021-04-15 12:35:00,51.05,51.06,51.04,51.05,57736.0,44.6115,44.6202,44.6027,44.6115,57736.0
2021-04-15 12:40:00,51.05,51.06,51.05,51.05,46454.0,44.6115,44.6202,44.6115,44.6115,46454.0
2021-04-15 12:45:00,51.06,51.06,51.04,51.05,36309.0,44.6202,44.6202,44.6027,44.6115,36309.0
2021-04-15 12:50:00,51.05,51.06,51.04,51.05,168739.0,44.6115,44.6202,44.6027,44.6115,168739.0
2021-04-15 12:55:00,51.05,51.06,51.05,51.05,21581.0,44.6115,44.6202,44.6115,44.6115,21581.0
2021-04-15 13:00:00,51.05,51.06,51.03,51.04,18341.0,44.6115,44.6202,44.594,44.6027,18341.0
2021-04-15 13:05:00,51.05,51.05,51.0,51.0,51416.0,44.6115,44.6115,44.5678,44.5678,51416.0
2021-04-15 13:10:00,51.01,51.01,50.97,50.97,54256.0,44.5765,44.5765,44.5416,44.5416,54256.0
2021-04-15 13:15:00,50.98,51.0,50.97,50.99,46251.0,44.5503,44.5678,44.5416,44.559,46251.0
2021-04-15 13:20:00,50.98,51.01,50.98,51.0,146677.0,44.5503,44.5765,44.5503,44.5678,146677.0
2021-04-15 13:25:00,51.0,51.02,50.99,51.0,56835.0,44.5678,44.5853,44.559,44.5678,56835.0
2021-04-15 13:30:00,51.0,51.02,51.0,51.01,27355.0,44.5678,44.5853,44.5678,44.5765,27355.0
2021-04-15 13:35:00,51.01,51.02,51.0,51.02,61385.0,44.5765,44.5853,44.5678,44.5853,61385.0
2021-04-15 13:40:00,51.02,51.03,51.01,51.03,38384.0,44.5853,44.594,44.5765,44.594,38384.0
2021-04-15 13:45:00,51.02,51.03,51.02,51.02,24133.0,44.5853,44.594,44.5853,44.5853,24133.0
2021-04-15 13:50:00,51.03,51.03,51.01,51.03,47029.0,44.594,44.594,44.5765,44.594,47029.0
2021-04-15 13:55:00,51.02,51.04,51.02,51.03,40642.0,44.5853,44.6027,44.5853,44.594,40642.0
2021-04-15 14:00:00,51.04,51.05,51.03,51.05,57434.0,44.6027,44.6115,44.594,44.6115,57434.0
2021-04-15 14:05:00,51.05,51.06,51.03,51.04,86289.0,44.6115,44.6202,44.594,44.6027,86289.0
2021-04-15 14:10:00,51.04,51.05,51.03,51.04,53635.0,44.6027,44.6115,44.594,44.6027,53635.0
2021-04-15 14:15:00,51.04,51.06,51.03,51.04,64024.0,44.6027,44.6202,44.594,44.6027,64024.0
2021-04-15 14:20:00,51.05,51.06,51.04,51.06,13451.0,44.6115,44.6202,44.6027,44.6202,13451.0
2021-04-15 14:25:00,51.06,51.08,51.05,51.07,63797.0,44.6202,44.6377,44.6115,44.629,63797.0
2021-04-15 14:30:00,51.07,51.07,51.05,51.07,35978.0,44.629,44.629,44.6115,44.629,35978.0
2021-04-15 14:35:00,51.07,51.07,51.06,51.07,43518.0,44.629,44.629,44.6202,44.629,43518.0
2021-04-15 14:40:00,51.07,51.07,51.05,51.07,56441.0,44.629,44.629,44.6115,44.629,56441.0
2021-04-15 14:45:00,51.07,51.07,51.05,51.06,30027.0,44.629,44.629,44.6115,44.6202,30027.0
2021-04-15 14:50:00,51.06,51.06,51.05,51.06,19786.0,44.6202,44.6202,44.6115,44.6202,19786.0
2021-04-15 14:55:00,51.06,51.06,51.04,51.05,67968.0,44.6202,44.6202,44.6027,44.6115,67968.0
2021-04-15 15:00:00,51.05,51.06,51.04,51.05,58359.0,44.6115,44.6202,44.6027,44.6115,58359.0
2021-04-15 15:05:00,51.06,51.06,51.04,51.04,45818.0,44.6202,44.6202,44.6027,44.6027,45818.0
2021-04-15 15:10:00,51.05,51.05,51.02,51.03,74086.0,44.6115,44.6115,44.5853,44.594,74086.0
2021-04-15 15:15:00,51.03,51.04,51.02,51.04,57416.0,44.594,44.6027,44.5853,44.6027,57416.0
2021-04-15 15:20:00,51.03,51.04,51.02,51.02,95468.0,44.594,44.6027,44.5853,44.5853,95468.0
2021-04-15 15:25:00,51.03,51.03,51.02,51.02,71671.0,44.594,44.594,44.5853,44.5853,71671.0
2021-04-15 15:30:00,51.03,51.04,51.02,51.04,85911.0,44.594,44.6027,44.5853,44.6027,85911.0
2021-04-15 15:35:00,51.04,51.05,51.04,51.05,69843.0,44.6027,44.6115,44.6027,44.6115,69843.0
2021-04-15 15:40:00,51.05,51.05,51.04,51.05,166059.0,44.6115,44.6115,44.6027,44.6115,166059.0
2021-04-15 15:45:00,51.05,51.09,51.04,51.06,147270.0,44.6115,44.6464,44.6027,44.6202,147270.0
2021-04-15 15:50:00,51.06,51.07,51.03,51.04,147341.0,44.6202,44.629,44.594,44.6027,147341.0
2021-04-15 15:55:00,51.03,51.08,51.03,51.08,253587.0,44.594,44.6377,44.594,44.6377,253587.0
2021-04-16 09:30:00,51.23,51.25,51.19,51.19,149755.0,44.7688,44.7863,44.7338,44.7338,149755.0
2021-04-16 09:35:00,51.19,51.21,51.17,51.18,57615.0,44.7338,44.7513,44.7163,44.7251,57615.0
2021-04-16 09:40:00,51.18,51.2,51.17,51.2,197130.0,44.7251,44.7426,44.7163,44.7426,197130.0
2021-04-16 09:45:00,51.19,51.21,51.18,51.19,42932.0,44.7338,44.7513,44.7251,44.7338,42932.0
2021-04-16 09:50:00,51.19,51.19,51.15,51.16,55519.0,44.7338,44.7338,44.6989,44.7076,55519.0
2021-04-16 09:55:00,51.16,51.17,51.15,51.16,51438.0,44.7076,44.7163,44.6989,44.7076,51438.0
2021-04-16 10:00:00,51.16,51.2,51.14,51.2,203683.0,44.7076,44.7426,44.6901,44.7426,203683.0
2021-04-16 10:05:00,51.2,51.24,51.19,51.24,114990.0,44.7426,44.7775,44.7338,44.7775,114990.0
2021-04-16 10:10:00,51.24,51.25,51.22,51.23,242055.0,44.7775,44.7863,44.76,44.7688,242055.0
2021-04-16 10:15:00,51.23,51.28,51.22,51.27,50581.0,44.7688,44.8125,44.76,44.8037,50581.0
2021-04-16 10:20:00,51.28,51.28,51.26,51.27,96725.0,44.8125,44.8125,44.795,44.8037,96725.0
2021-04-16 10:25:00,51.27,51.29,51.24,51.25,56074.0,44.8037,44.8212,44.7775,44.7863,56074.0
2021-04-16 10:30:00,51.25,51.28,51.24,51.25,67839.0,44.7863,44.8125,44.7775,44.7863,67839.0
2021-04-16 10:35:00,51.24,51.25,51.23,51.24,102874.0,44.7775,44.7863,44.7688,44.7775,102874.0
2021-04-16 10:40:00,51.24,51.26,51.22,51.23,56305.0,44.7775,44.795,44.76,44.7688,56305.0
2021-04-16 10:45:00,51.23,51.26,51.23,51.26,69072.0,44.7688,44.795,44.7688,44.795,69072.0
2021-04-16 10:50:00,51.26,51.26,51.23,51.24,105208.0,44.795,44.795,44.7688,44.7775,105208.0
2021-04-16 10:55:00,51.25,51.26,51.24,51.25,64245.0,44.7863,44.795,44.7775,44.7863,64245.0
2021-04-16 11:00:00,51.24,51.27,51.24,51.25,165759.0,44.7775,44.8037,44.7775,44.7863,165759.0
2021-04-16 11:05:00,51.25,51.27,51.25,51.27,66760.0,44.7863,44.8037,44.7863,44.8037,66760.0
2021-04-16 11:10:00,51.26,51.27,51.26,51.27,140794.0,44.795,44.8037,44.795,44.8037,140794.0
2021-04-16 11:15:00,51.27,51.28,51.26,51.27,148891.0,44.8037,44.8125,44.795,44.8037,148891.0
2021-04-16 11:20:00,51.27,51.27,51.26,51.26,128859.0,44.8037,44.8037,44.795,44.795,128859.0
2021-04-16 11:25:00,51.27,51.27,51.25,51.27,151089.0,44.8037,44.8037,44.7863,44.8037,151089.0
2021-04-16 11:30:00,51.27,51.28,51.26,51.27,174038.0,44.8037,44.8125,44.795,44.8037,174038.0
2021-04-16 11:35:00,51.27,51.29,51.26,51.28,91174.0,44.8037,44.8212,44.795,44.8125,91174.0
2021-04-16 11:40:00,51.28,51.28,51.26,51.26,224483.0,44.8125,44.8125,44.795,44.795,224483.0
2021-04-16 11:45:00,51.27,51.28,51.26,51.27,95919.0,44.8037,44.8125,44.795,44.8037,95919.0
2021-04-16 11:50:00,51.28,51.29,51.27,51.29,94295.0,44.8125,44.8212,44.8037,44.8212,94295.0
2021-04-16 11:55:00,51.29,51.29,51.28,51.29,98307.0,44.8212,44.8212,44.8125,44.8212,98307.0
2021-04-16 12:00:00,51.29,51.3,51.28,51.29,128218.0,44.8212,44.83,44.8125,44.8212,128218.0
2021-04-16 12:05:00,51.29,51.29,51.28,51.29,111663.0,44.8212,44.8212,44.8125,44.8212,111663.0
2021-04-16 12:10:00,51.28,51.3,51.28,51.3,56256.0,44.8125,44.83,44.8125,44.83,56256.0
2021-04-16 12:15:00,51.29,51.3,51.29,51.3,42348.0,44.8212,44.83,44.8212,44.83,42348.0
2021-04-16 12:20:00,51.3,51.31,51.29,51.31,121102.0,44.83,44.8387,44.8212,44.8387,121102.0
2021-04-16 12:25:00,51.31,51.31,51.29,51.3,83765.0,44.8387,44.8387,44.8212,44.83,83765.0
2021-04-16 12:30:00,51.3,51.3,51.29,51.3,120435.0,44.83,44.83,44.8212,44.83,120435.0
2021-04-16 12:35:00,51.3,51.3,51.28,51.29,63402.0,44.83,44.83,44.8125,44.8212,63402.0
2021-04-16 12:40:00,51.28,51.29,51.28,51.29,84015.0,44.8125,44.8212,44.8125,44.8212,84015.0
2021-04-16 12:45:00,51.29,51.29,51.27,51.29,92198.0,44.8212,44.8212,44.8037,44.8212,92198.0
2021-04-16 12:50:00,51.28,51.29,51.26,51.27,96674.0,44.8125,44.8212,44.795,44.8037,96674.0
2021-04-16 12:55:00,51.27,51.28,51.26,51.28,76609.0,44.8037,44.8125,44.795,44.8125,76609.0
2021-04-16 13:00:00,51.27,51.28,51.27,51.28,30229.0,44.8037,44.8125,44.8037,44.8125,30229.0
2021-04-16 13:05:00,51.28,51.28,51.27,51.28,37615.0,44.8125,44.8125,44.8037,44.8125,37615.0
2021-04-16 13:10:00,51.28,51.28,51.27,51.28,40317.0,44.8125,44.8125,44.8037,44.8125,40317.0
2021-04-16 13:15:00,51.28,51.29,51.27,51.29,111685.0,44.8125,44.8212,44.8037,44.8212,111685.0
2021-04-16 13:20:00,51.28,51.29,51.28,51.29,77849.0,44.8125,44.8212,44.8125,44.8212,77849.0
2021-04-16 13:25:00,51.28,51.29,51.28,51.29,25059.0,44.8125,44.8212,44.8125,44.8212,25059.0
2021-04-16 13:30:00,51.29,51.29,51.28,51.29,50108.0,44.8212,44.8212,44.8125,44.8212,50108.0
2021-04-16 13:35:00,51.29,51.3,51.28,51.3,60698.0,44.8212,44.83,44.8125,44.83,60698.0
2021-04-16 13:40:00,51.3,51.3,51.29,51.3,40871.0,44.83,44.83,44.8212,44.83,40871.0
2021-04-16 13:45:00,51.3,51.3,51.29,51.3,81025.0,44.83,44.83,44.8212,44.83,81025.0
2021-04-16 13:50:00,51.3,51.3,51.29,51.29,48363.0,44.83,44.83,44.8212,44.8212,48363.0
2021-04-16 13:55:00,51.3,51.3,51.28,51.28,77597.0,44.83,44.83,44.8125,44.8125,77597.0
2021-04-16 14:00:00,51.28,51.3,51.27,51.3,139706.0,44.8125,44.83,44.8037,44.83,139706.0
2021-04-16 14:05:00,51.3,51.31,51.29,51.3,36613.0,44.83,44.8387,44.8212,44.83,36613.0
2021-04-16 14:10:00,51.3,51.32,51.3,51.3,104936.0,44.83,44.8474,44.83,44.83,104936.0
2021-04-16 14:15:00,51.3,51.31,51.3,51.31,11986.0,44.83,44.8387,44.83,44.8387,11986.0
2021-04-16 14:20:00,51.3,51.31,51.3,51.31,34234.0,44.83,44.8387,44.83,44.8387,34234.0
2021-04-16 14:25:00,51.31,51.32,51.3,51.31,93248.0,44.8387,44.8474,44.83,44.8387,93248.0
2021-04-16 14:30:00,51.31,51.33,51.3,51.33,40793.0,44.8387,44.8562,44.83,44.8562,40793.0
2021-04-16 14:35:00,51.33,51.34,51.32,51.33,189302.0,44.8562,44.8649,44.8474,44.8562,189302.0
2021-04-16 14:40:00,51.33,51.35,51.32,51.34,110067.0,44.8562,44.8736,44.8474,44.8649,110067.0
2021-04-16 14:45:00,51.34,51.35,51.33,51.35,87159.0,44.8649,44.8736,44.8562,44.8736,87159.0
2021-04-16 14:50:00,51.34,51.36,51.34,51.35,270681.0,44.8649,44.8824,44.8649,44.8736,270681.0
2021-04-16 14:55:00,51.35,51.36,51.35,51.36,49832.0,44.8736,44.8824,44.8736,44.8824,49832.0
2021-04-16 15:00:00,51.36,51.36,51.35,51.36,221466.0,44.8824,44.8824,44.8736,44.8824,221466.0
2021-04-16 15:05:00,51.36,51.36,51.34,51.35,150842.0,44.8824,44.8824,44.8649,44.8736,150842.0
2021-04-16 15:10:00,51.34,51.36,51.34,51.36,94701.0,44.8649,44.8824,44.8649,44.8824,94701.0
2021-04-16 15:15:00,51.36,51.36,51.34,51.35,285120.0,44.8824,44.8824,44.8649,44.8736,285120.0
2021-04-16 15:20:00,51.34,51.36,51.34,51.36,81119.0,44.8649,44.8824,44.8649,44.8824,81119.0
2021-04-16 15:25:00,51.36,51.37,51.35,51.37,80694.0,44.8824,44.8911,44.8736,44.8911,80694.0
2021-04-16 15:30:00,51.37,51.37,51.36,51.36,207803.0,44.8911,44.8911,44.8824,44.8824,207803.0
2021-04-16 15:35:00,51.37,51.37,51.36,51.37,87637.0,44.8911,44.8911,44.8824,44.8911,87637.0
2021-04-16 15:40:00,51.37,51.38,51.36,51.38,221414.0,44.8911,44.8999,44.8824,44.8999,221414.0
2021-04-16 15:45:00,51.38,51.39,51.37,51.38,301873.0,44.8999,44.9086,44.8911,44.8999,301873.0
2021-04-16 15:50:00,51.39,51.4,51.36,51.37,267168.0,44.9086,44.9173,44.8824,44.8911,267168.0
2021-04-16 15:55:00,51.37,51.39,51.36,51.37,472250.0,44.8911,44.9086,44.8824,44.8911,472250.0
2021-04-19 09:30:00,51.41,51.46,51.4,51.41,211391.0,44.9261,44.9698,44.9173,44.9261,211391.0
2021-04-19 09:35:00,51.41,51.43,51.4,51.43,95606.0,44.9261,44.9436,44.9173,44.9436,95606.0
2021-04-19 09:40:00,51.42,51.44,51.41,51.41,41792.0,44.9348,44.9523,44.9261,44.9261,41792.0
2021-04-19 09:45:00,51.41,51.43,51.4,51.42,43682.0,44.9261,44.9436,44.9173,44.9348,43682.0
2021-04-19 09:50:00,51.42,51.42,51.4,51.41,43991.0,44.9348,44.9348,44.9173,44.9261,43991.0
2021-04-19 09:55:00,51.4,51.43,51.4,51.42,62931.0,44.9173,44.9436,44.9173,44.9348,62931.0
2021-04-19 10:00:00,51.41,51.42,51.33,51.35,299841.0,44.9261,44.9348,44.8562,44.8736,299841.0
2021-04-19 10:05:00,51.34,51.35,51.29,51.32,168015.0,44.8649,44.8736,44.8212,44.8474,168015.0
2021-04-19 10:10:00,51.32,51.33,51.28,51.33,320270.0,44.8474,44.8562,44.8125,44.8562,320270.0
2021-04-19 10:15:00,51.32,51.36,51.3,51.36,127475.0,44.8474,44.8824,44.83,44.8824,127475.0
2021-04-19 10:20:00,51.35,51.38,51.34,51.37,108376.0,44.8736,44.8999,44.8649,44.8911,108376.0
2021-04-19 10:25:00,51.36,51.37,51.34,51.36,71308.0,44.8824,44.8911,44.8649,44.8824,71308.0
2021-04-19 10:30:00,51.36,51.37,51.35,51.36,83257.0,44.8824,44.8911,44.8736,44.8824,83257.0
2021-04-19 10:35:00,51.36,51.4,51.35,51.36,66088.0,44.8824,44.9173,44.8736,44.8824,66088.0
2021-04-19 10:40:00,51.37,51.37,51.32,51.33,74318.0,44.8911,44.8911,44.8474,44.8562,74318.0
2021-04-19 10:45:00,51.32,51.32,51.23,51.26,163739.0,44.8474,44.8474,44.7688,44.795,163739.0
2021-04-19 10:50:00,51.26,51.3,51.24,51.29,83698.0,44.795,44.83,44.7775,44.8212,83698.0
2021-04-19 10:55:00,51.29,51.3,51.26,51.28,39632.0,44.8212,44.83,44.795,44.8125,39632.0
2021-04-19 11:00:00,51.29,51.29,51.26,51.26,32585.0,44.8212,44.8212,44.795,44.795,32585.0
2021-04-19 11:05:00,51.26,51.3,51.25,51.28,133075.0,44.795,44.83,44.7863,44.8125,133075.0
2021-04-19 11:10:00,51.28,51.28,51.25,51.28,135549.0,44.8125,44.8125,44.7863,44.8125,135549.0
2021-04-19 11:15:00,51.29,51.31,51.27,51.3,20132.0,44.8212,44.8387,44.8037,44.83,20132.0
2021-04-19 11:20:00,51.3,51.32,51.29,51.3,38531.0,44.83,44.8474,44.8212,44.83,38531.0
2021-04-19 11:25:00,51.3,51.34,51.3,51.33,37668.0,44.83,44.8649,44.83,44.8562,37668.0
2021-04-19 11:30:00,51.34,51.34,51.28,51.29,25940.0,44.8649,44.8649,44.8125,44.8212,25940.0
2021-04-19 11:35:00,51.28,51.28,51.24,51.26,47719.0,44.8125,44.8125,44.7775,44.795,47719.0
2021-04-19 11:40:00,51.26,51.27,51.21,51.21,139353.0,44.795,44.8037,44.7513,44.7513,139353.0
2021-04-19 11:45:00,51.2,51.24,51.17,51.23,49039.0,44.7426,44.7775,44.7163,44.7688,49039.0
2021-04-19 11:50:00,51.23,51.28,51.23,51.28,36368.0,44.7688,44.8125,44.7688,44.8125,36368.0
2021-04-19 11:55:00,51.27,51.28,51.21,51.22,345374.0,44.8037,44.8125,44.7513,44.76,345374.0
2021-04-19 12:00:00,51.22,51.24,51.17,51.18,519077.0,44.76,44.7775,44.7163,44.7251,519077.0
2021-04-19 12:05:00,51.18,51.23,51.15,51.23,186562.0,44.7251,44.7688,44.6989,44.7688,186562.0
2021-04-19 12:10:00,51.23,51.24,51.2,51.22,464422.0,44.7688,44.7775,44.7426,44.76,464422.0
2021-04-19 12:15:00,51.22,51.26,51.22,51.26,291285.0,44.76,44.795,44.76,44.795,291285.0
2021-04-19 12:20:00,51.25,51.27,51.23,51.24,75593.0,44.7863,44.8037,44.7688,44.7775,75593.0
2021-04-19 12:25:00,51.23,51.24,51.18,51.22,92448.0,44.7688,44.7775,44.7251,44.76,92448.0
2021-04-19 12:30:00,51.22,51.22,51.15,51.16,92356.0,44.76,44.76,44.6989,44.7076,92356.0
2021-04-19 12:35:00,51.16,51.18,51.15,51.16,129762.0,44.7076,44.7251,44.6989,44.7076,129762.0
2021-04-19 12:40:00,51.16,51.16,51.12,51.14,119456.0,44.7076,44.7076,44.6727,44.6901,119456.0
2021-04-19 12:45:00,51.13,51.16,51.11,51.16,73218.0,44.6814,44.7076,44.6639,44.7076,73218.0
2021-04-19 12:50:00,51.15,51.18,51.14,51.16,105201.0,44.6989,44.7251,44.6901,44.7076,105201.0
2021-04-19 12:55:00,51.16,51.17,51.15,51.16,99620.0,44.7076,44.7163,44.6989,44.7076,99620.0
2021-04-19 13:00:00,51.16,51.2,51.14,51.2,138426.0,44.7076,44.7426,44.6901,44.7426,138426.0
2021-04-19 13:05:00,51.2,51.2,51.18,51.19,75244.0,44.7426,44.7426,44.7251,44.7338,75244.0
2021-04-19 13:10:00,51.18,51.22,51.17,51.2,112428.0,44.7251,44.76,44.7163,44.7426,112428.0
2021-04-19 13:15:00,51.2,51.22,51.2,51.21,50353.0,44.7426,44.76,44.7426,44.7513,50353.0
2021-04-19 13:20:00,51.21,51.21,51.19,51.19,47753.0,44.7513,44.7513,44.7338,44.7338,47753.0
2021-04-19 13:25:00,51.19,51.2,51.17,51.18,29963.0,44.7338,44.7426,44.7163,44.7251,29963.0
2021-04-19 13:30:00,51.19,51.2,51.16,51.2,70326.0,44.7338,44.7426,44.7076,44.7426,70326.0
2021-04-19 13:35:00,51.2,51.22,51.19,51.22,190643.0,44.7426,44.76,44.7338,44.76,190643.0
2021-04-19 13:40:00,51.22,51.22,51.2,51.21,56122.0,44.76,44.76,44.7426,44.7513,56122.0
2021-04-19 13:45:00,51.21,51.21,51.18,51.2,81435.0,44.7513,44.7513,44.7251,44.7426,81435.0
2021-04-19 13:50:00,51.2,51.2,51.17,51.19,60880.0,44.7426,44.7426,44.7163,44.7338,60880.0
2021-04-19 13:55:00,51.18,51.2,51.18,51.2,61311.0,44.7251,44.7426,44.7251,44.7426,61311.0
2021-04-19 14:00:00,51.19,51.2,51.18,51.2,54324.0,44.7338,44.7426,44.7251,44.7426,54324.0
2021-04-19 14:05:00,51.2,51.21,51.17,51.19,56892.0,44.7426,44.7513,44.7163,44.7338,56892.0
2021-04-19 14:10:00,51.18,51.2,51.18,51.19,27573.0,44.7251,44.7426,44.7251,44.7338,27573.0
2021-04-19 14:15:00,51.19,51.21,51.18,51.21,54946.0,44.7338,44.7513,44.7251,44.7513,54946.0
2021-04-19 14:20:00,51.21,51.23,51.19,51.23,89285.0,44.7513,44.7688,44.7338,44.7688,89285.0
2021-04-19 14:25:00,51.23,51.23,51.21,51.22,54148.0,44.7688,44.7688,44.7513,44.76,54148.0
2021-04-19 14:30:00,51.22,51.23,51.2,51.22,41384.0,44.76,44.7688,44.7426,44.76,41384.0
2021-04-19 14:35:00,51.22,51.22,51.16,51.18,53491.0,44.76,44.76,44.7076,44.7251,53491.0
2021-04-19 14:40:00,51.18,51.21,51.16,51.2,64419.0,44.7251,44.7513,44.7076,44.7426,64419.0
2021-04-19 14:45:00,51.19,51.23,51.19,51.23,52480.0,44.7338,44.7688,44.7338,44.7688,52480.0
2021-04-19 14:50:00,51.22,51.23,51.21,51.23,52084.0,44.76,44.7688,44.7513,44.7688,52084.0
2021-04-19 14:55:00,51.23,51.24,51.22,51.23,67848.0,44.7688,44.7775,44.76,44.7688,67848.0
2021-04-19 15:00:00,51.23,51.24,51.21,51.22,49133.0,44.7688,44.7775,44.7513,44.76,49133.0
2021-04-19 15:05:00,51.22,51.24,51.21,51.21,46455.0,44.76,44.7775,44.7513,44.7513,46455.0
2021-04-19 15:10:00,51.22,51.23,51.2,51.21,61485.0,44.76,44.7688,44.7426,44.7513,61485.0
2021-04-19 15:15:00,51.21,51.21,51.18,51.19,144489.0,44.7513,44.7513,44.7251,44.7338,144489.0
2021-04-19 15:20:00,51.19,51.2,51.17,51.19,307420.0,44.7338,44.7426,44.7163,44.7338,307420.0
2021-04-19 15:25:00,51.18,51.2,51.17,51.18,162219.0,44.7251,44.7426,44.7163,44.7251,162219.0
2021-04-19 15:30:00,51.18,51.18,51.15,51.16,522033.0,44.7251,44.7251,44.6989,44.7076,522033.0
2021-04-19 15:35:00,51.17,51.19,51.16,51.19,182815.0,44.7163,44.7338,44.7076,44.7338,182815.0
2021-04-19 15:40:00,51.19,51.22,51.18,51.22,353749.0,44.7338,44.76,44.7251,44.76,353749.0
2021-04-19 15:45:00,51.22,51.22,51.18,51.19,119508.0,44.76,44.76,44.7251,44.7338,119508.0
2021-04-19 15:50:00,51.18,51.22,51.18,51.21,260369.0,44.7251,44.76,44.7251,44.7513,260369.0
2021-04-19 15:55:00,51.21,51.24,51.2,51.23,1291754.0,44.7513,44.7775,44.7426,44.7688,1291754.0
2021-04-20 09:30:00,50.74,50.76,50.72,50.74,132899.0,44.3406,44.3581,44.3231,44.3406,132899.0
2021-04-20 09:35:00,50.73,50.78,50.71,50.73,56744.0,44.3318,44.3755,44.3144,44.3318,56744.0
2021-04-20 09:40:00,50.73,50.74,50.7,50.72,160018.0,44.3318,44.3406,44.3056,44.3231,160018.0
2021-04-20 09:45:00,50.72,50.74,50.68,50.71,36052.0,44.3231,44.3406,44.2881,44.3144,36052.0
2021-04-20 09:50:00,50.7,50.72,50.67,50.7,67108.0,44.3056,44.3231,44.2794,44.3056,67108.0
2021-04-20 09:55:00,50.71,50.72,50.67,50.68,36201.0,44.3144,44.3231,44.2794,44.2881,36201.0
2021-04-20 10:00:00,50.68,50.71,50.61,50.63,263421.0,44.2881,44.3144,44.227,44.2445,263421.0
2021-04-20 10:05:00,50.63,50.67,50.62,50.64,144541.0,44.2445,44.2794,44.2357,44.2532,144541.0
2021-04-20 10:10:00,50.63,50.65,50.61,50.62,263140.0,44.2445,44.2619,44.227,44.2357,263140.0
2021-04-20 10:15:00,50.62,50.68,50.61,50.67,116701.0,44.2357,44.2881,44.227,44.2794,116701.0
2021-04-20 10:20:00,50.66,50.67,50.64,50.66,48076.0,44.2707,44.2794,44.2532,44.2707,48076.0
2021-04-20 10:25:00,50.67,50.69,50.66,50.68,51278.0,44.2794,44.2969,44.2707,44.2881,51278.0
2021-04-20 10:30:00,50.67,50.67,50.59,50.6,82320.0,44.2794,44.2794,44.2095,44.2182,82320.0
2021-04-20 10:35:00,50.6,50.6,50.55,50.57,48421.0,44.2182,44.2182,44.1745,44.192,48421.0
2021-04-20 10:40:00,50.56,50.56,50.47,50.47,76079.0,44.1833,44.1833,44.1046,44.1046,76079.0
2021-04-20 10:45:00,50.48,50.48,50.43,50.43,194020.0,44.1134,44.1134,44.0697,44.0697,194020.0
2021-04-20 10:50:00,50.43,50.44,50.34,50.35,189870.0,44.0697,44.0784,43.991,43.9998,189870.0
2021-04-20 10:55:00,50.36,50.44,50.35,50.42,127912.0,44.0085,44.0784,43.9998,44.0609,127912.0
2021-04-20 11:00:00,50.41,50.44,50.37,50.41,77896.0,44.0522,44.0784,44.0172,44.0522,77896.0
2021-04-20 11:05:00,50.42,50.45,50.41,50.44,94000.0,44.0609,44.0872,44.0522,44.0784,94000.0
2021-04-20 11:10:00,50.44,50.45,50.42,50.43,182062.0,44.0784,44.0872,44.0609,44.0697,182062.0
2021-04-20 11:15:00,50.42,50.44,50.35,50.36,128334.0,44.0609,44.0784,43.9998,44.0085,128334.0
2021-04-20 11:20:00,50.36,50.37,50.29,50.3,163937.0,44.0085,44.0172,43.9473,43.9561,163937.0
2021-04-20 11:25:00,50.3,50.34,50.3,50.34,91456.0,43.9561,43.991,43.9561,43.991,91456.0
2021-04-20 11:30:00,50.34,50.35,50.3,50.34,108938.0,43.991,43.9998,43.9561,43.991,108938.0
2021-04-20 11:35:00,50.34,50.34,50.29,50.33,115009.0,43.991,43.991,43.9473,43.9823,115009.0
2021-04-20 11:40:00,50.33,50.38,50.32,50.37,252905.0,43.9823,44.026,43.9736,44.0172,252905.0
2021-04-20 11:45:00,50.37,50.4,50.35,50.39,103916.0,44.0172,44.0435,43.9998,44.0347,103916.0
2021-04-20 11:50:00,50.39,50.39,50.34,50.39,48131.0,44.0347,44.0347,43.991,44.0347,48131.0
2021-04-20 11:55:00,50.38,50.41,50.38,50.39,45219.0,44.026,44.0522,44.026,44.0347,45219.0
2021-04-20 12:00:00,50.39,50.4,50.37,50.4,69117.0,44.0347,44.0435,44.0172,44.0435,69117.0
2021-04-20 12:05:00,50.4,50.42,50.39,50.41,36790.0,44.0435,44.0609,44.0347,44.0522,36790.0
2021-04-20 12:10:00,50.41,50.46,50.4,50.45,43152.0,44.0522,44.0959,44.0435,44.0872,43152.0
2021-04-20 12:15:00,50.46,50.46,50.44,50.46,48988.0,44.0959,44.0959,44.0784,44.0959,48988.0
2021-04-20 12:20:00,50.46,50.48,50.45,50.48,48002.0,44.0959,44.1134,44.0872,44.1134,48002.0
2021-04-20 12:25:00,50.48,50.48,50.44,50.44,20260.0,44.1134,44.1134,44.0784,44.0784,20260.0
2021-04-20 12:30:00,50.45,50.45,50.41,50.41,78685.0,44.0872,44.0872,44.0522,44.0522,78685.0
2021-04-20 12:35:00,50.42,50.43,50.4,50.4,96119.0,44.0609,44.0697,44.0435,44.0435,96119.0
2021-04-20 12:40:00,50.41,50.41,50.38,50.38,101043.0,44.0522,44.0522,44.026,44.026,101043.0
2021-04-20 12:45:00,50.37,50.38,50.37,50.37,38131.0,44.0172,44.026,44.0172,44.0172,38131.0
2021-04-20 12:50:00,50.37,50.39,50.35,50.36,154489.0,44.0172,44.0347,43.9998,44.0085,154489.0
2021-04-20 12:55:00,50.35,50.41,50.35,50.4,37512.0,43.9998,44.0522,43.9998,44.0435,37512.0
2021-04-20 13:00:00,50.4,50.41,50.37,50.39,60065.0,44.0435,44.0522,44.0172,44.0347,60065.0
2021-04-20 13:05:00,50.39,50.4,50.38,50.39,58045.0,44.0347,44.0435,44.026,44.0347,58045.0
2021-04-20 13:10:00,50.39,50.4,50.37,50.4,106963.0,44.0347,44.0435,44.0172,44.0435,106963.0
2021-04-20 13:15:00,50.4,50.42,50.38,50.42,54440.0,44.0435,44.0609,44.026,44.0609,54440.0
2021-04-20 13:20:00,50.41,50.42,50.33,50.33,51695.0,44.0522,44.0609,43.9823,43.9823,51695.0
2021-04-20 13:25:00,50.34,50.34,50.32,50.32,43465.0,43.991,43.991,43.9736,43.9736,43465.0
2021-04-20 13:30:00,50.33,50.34,50.31,50.32,17487.0,43.9823,43.991,43.9648,43.9736,17487.0
2021-04-20 13:35:00,50.32,50.34,50.31,50.34,25820.0,43.9736,43.991,43.9648,43.991,25820.0
2021-04-20 13:40:00,50.33,50.35,50.32,50.34,33236.0,43.9823,43.9998,43.9736,43.991,33236.0
2021-04-20 13:45:00,50.34,50.37,50.34,50.35,34299.0,43.991,44.0172,43.991,43.9998,34299.0
2021-04-20 13:50:00,50.34,50.37,50.34,50.36,62981.0,43.991,44.0172,43.991,44.0085,62981.0
2021-04-20 13:55:00,50.36,50.38,50.35,50.37,59475.0,44.0085,44.026,43.9998,44.0172,59475.0
2021-04-20 14:00:00,50.37,50.38,50.36,50.38,27614.0,44.0172,44.026,44.0085,44.026,27614.0
2021-04-20 14:05:00,50.39,50.41,50.37,50.4,79107.0,44.0347,44.0522,44.0172,44.0435,79107.0
2021-04-20 14:10:00,50.4,50.41,50.38,50.39,25520.0,44.0435,44.0522,44.026,44.0347,25520.0
2021-04-20 14:15:00,50.38,50.38,50.37,50.38,45606.0,44.026,44.026,44.0172,44.026,45606.0
2021-04-20 14:20:00,50.38,50.39,50.36,50.37,46207.0,44.026,44.0347,44.0085,44.0172,46207.0
2021-04-20 14:25:00,50.37,50.37,50.33,50.34,72909.0,44.0172,44.0172,43.9823,43.991,72909.0
2021-04-20 14:30:00,50.34,50.34,50.28,50.29,99512.0,43.991,43.991,43.9386,43.9473,99512.0
2021-04-20 14:35:00,50.28,50.3,50.28,50.3,59420.0,43.9386,43.9561,43.9386,43.9561,59420.0
2021-04-20 14:40:00,50.3,50.31,50.28,50.3,29344.0,43.9561,43.9648,43.9386,43.9561,29344.0
2021-04-20 14:45:00,50.3,50.32,50.29,50.32,56372.0,43.9561,43.9736,43.9473,43.9736,56372.0
2021-04-20 14:50:00,50.32,50.35,50.31,50.33,137296.0,43.9736,43.9998,43.9648,43.9823,137296.0
2021-04-20 14:55:00,50.33,50.33,50.28,50.3,61121.0,43.9823,43.9823,43.9386,43.9561,61121.0
2021-04-20 15:00:00,50.31,50.35,50.3,50.34,377419.0,43.9648,43.9998,43.9561,43.991,377419.0
2021-04-20 15:05:00,50.34,50.38,50.34,50.38,73936.0,43.991,44.026,43.991,44.026,73936.0
2021-04-20 15:10:00,50.38,50.41,50.37,50.41,114426.0,44.026,44.0522,44.0172,44.0522,114426.0
2021-04-20 15:15:00,50.41,50.42,50.39,50.4,88052.0,44.0522,44.0609,44.0347,44.0435,88052.0
2021-04-20 15:20:00,50.39,50.41,50.39,50.41,145030.0,44.0347,44.0522,44.0347,44.0522,145030.0
2021-04-20 15:25:00,50.41,50.42,50.39,50.41,190147.0,44.0522,44.0609,44.0347,44.0522,190147.0
2021-04-20 15:30:00,50.41,50.42,50.4,50.42,94728.0,44.0522,44.0609,44.0435,44.0609,94728.0
2021-04-20 15:35:00,50.41,50.43,50.41,50.43,155942.0,44.0522,44.0697,44.0522,44.0697,155942.0
2021-04-20 15:40:00,50.43,50.47,50.42,50.47,397766.0,44.0697,44.1046,44.0609,44.1046,397766.0
2021-04-20 15:45:00,50.47,50.48,50.46,50.47,187278.0,44.1046,44.1134,44.0959,44.1046,187278.0
2021-04-20 15:50:00,50.47,50.48,50.45,50.46,177871.0,44.1046,44.1134,44.0872,44.0959,177871.0
2021-04-20 15:55:00,50.46,50.46,50.38,50.38,694932.0,44.0959,44.0959,44.026,44.026,694932.0
2021-04-21 09:30:00,50.25,50.27,50.21,50.26,215677.0,43.9124,43.9299,43.8774,43.9211,215677.0
2021-04-21 09:35:00,50.26,50.31,50.26,50.3,114092.0,43.9211,43.9648,43.9211,43.9561,114092.0
2021-04-21 09:40:00,50.29,50.36,50.27,50.36,158152.0,43.9473,44.0085,43.9299,44.0085,158152.0
2021-04-21 09:45:00,50.36,50.45,50.36,50.44,226669.0,44.0085,44.0872,44.0085,44.0784,226669.0
2021-04-21 09:50:00,50.44,50.45,50.42,50.44,101332.0,44.0784,44.0872,44.0609,44.0784,101332.0
2021-04-21 09:55:00,50.45,50.48,50.43,50.47,61043.0,44.0872,44.1134,44.0697,44.1046,61043.0
2021-04-21 10:00:00,50.48,50.53,50.48,50.52,330816.0,44.1134,44.1571,44.1134,44.1483,330816.0
2021-04-21 10:05:00,50.52,50.53,50.49,50.52,304010.0,44.1483,44.1571,44.1221,44.1483,304010.0
2021-04-21 10:10:00,50.51,50.53,50.51,50.51,92790.0,44.1396,44.1571,44.1396,44.1396,92790.0
2021-04-21 10:15:00,50.51,50.54,50.48,50.53,108932.0,44.1396,44.1658,44.1134,44.1571,108932.0
2021-04-21 10:20:00,50.54,50.59,50.52,50.59,118089.0,44.1658,44.2095,44.1483,44.2095,118089.0
2021-04-21 10:25:00,50.59,50.62,50.58,50.59,38411.0,44.2095,44.2357,44.2008,44.2095,38411.0
2021-04-21 10:30:00,50.59,50.6,50.54,50.55,83021.0,44.2095,44.2182,44.1658,44.1745,83021.0
2021-04-21 10:35:00,50.55,50.6,50.55,50.57,213674.0,44.1745,44.2182,44.1745,44.192,213674.0
2021-04-21 10:40:00,50.58,50.61,50.58,50.61,106616.0,44.2008,44.227,44.2008,44.227,106616.0
2021-04-21 10:45:00,50.61,50.64,50.6,50.62,101332.0,44.227,44.2532,44.2182,44.2357,101332.0
2021-04-21 10:50:00,50.62,50.64,50.6,50.61,83546.0,44.2357,44.2532,44.2182,44.227,83546.0
2021-04-21 10:55:00,50.61,50.63,50.6,50.62,80248.0,44.227,44.2445,44.2182,44.2357,80248.0
2021-04-21 11:00:00,50.62,50.67,50.61,50.66,189295.0,44.2357,44.2794,44.227,44.2707,189295.0
2021-04-21 11:05:00,50.66,50.67,50.64,50.65,64417.0,44.2707,44.2794,44.2532,44.2619,64417.0
2021-04-21 11:10:00,50.66,50.68,50.64,50.67,82129.0,44.2707,44.2881,44.2532,44.2794,82129.0
2021-04-21 11:15:00,50.67,50.67,50.64,50.66,60398.0,44.2794,44.2794,44.2532,44.2707,60398.0
2021-04-21 11:20:00,50.65,50.66,50.62,50.62,28848.0,44.2619,44.2707,44.2357,44.2357,28848.0
2021-04-21 11:25:00,50.63,50.65,50.61,50.64,155815.0,44.2445,44.2619,44.227,44.2532,155815.0
2021-04-21 11:30:00,50.64,50.66,50.62,50.64,86237.0,44.2532,44.2707,44.2357,44.2532,86237.0
2021-04-21 11:35:00,50.64,50.68,50.64,50.68,53330.0,44.2532,44.2881,44.2532,44.2881,53330.0
2021-04-21 11:40:00,50.68,50.68,50.66,50.66,74822.0,44.2881,44.2881,44.2707,44.2707,74822.0
2021-04-21 11:45:00,50.67,50.7,50.67,50.69,55011.0,44.2794,44.3056,44.2794,44.2969,55011.0
2021-04-21 11:50:00,50.69,50.71,50.68,50.71,47289.0,44.2969,44.3144,44.2881,44.3144,47289.0
2021-04-21 11:55:00,50.7,50.73,50.7,50.71,62407.0,44.3056,44.3318,44.3056,44.3144,62407.0
2021-04-21 12:00:00,50.72,50.74,50.7,50.73,40022.0,44.3231,44.3406,44.3056,44.3318,40022.0
2021-04-21 12:05:00,50.73,50.73,50.72,50.73,20734.0,44.3318,44.3318,44.3231,44.3318,20734.0
2021-04-21 12:10:00,50.73,50.73,50.71,50.72,51073.0,44.3318,44.3318,44.3144,44.3231,51073.0
2021-04-21 12:15:00,50.72,50.73,50.71,50.73,51108.0,44.3231,44.3318,44.3144,44.3318,51108.0
2021-04-21 12:20:00,50.72,50.73,50.71,50.72,57538.0,44.3231,44.3318,44.3144,44.3231,57538.0
2021-04-21 12:25:00,50.71,50.72,50.69,50.69,50662.0,44.3144,44.3231,44.2969,44.2969,50662.0
2021-04-21 12:30:00,50.69,50.71,50.69,50.69,31125.0,44.2969,44.3144,44.2969,44.2969,31125.0
2021-04-21 12:35:00,50.7,50.71,50.69,50.7,33688.0,44.3056,44.3144,44.2969,44.3056,33688.0
2021-04-21 12:40:00,50.71,50.72,50.7,50.7,46329.0,44.3144,44.3231,44.3056,44.3056,46329.0
2021-04-21 12:45:00,50.71,50.71,50.68,50.7,63011.0,44.3144,44.3144,44.2881,44.3056,63011.0
2021-04-21 12:50:00,50.7,50.71,50.69,50.7,73994.0,44.3056,44.3144,44.2969,44.3056,73994.0
2021-04-21 12:55:00,50.7,50.7,50.68,50.7,32779.0,44.3056,44.3056,44.2881,44.3056,32779.0
2021-04-21 13:00:00,50.7,50.72,50.69,50.71,98584.0,44.3056,44.3231,44.2969,44.3144,98584.0
2021-04-21 13:05:00,50.72,50.73,50.69,50.73,67230.0,44.3231,44.3318,44.2969,44.3318,67230.0
2021-04-21 13:10:00,50.74,50.74,50.72,50.72,30133.0,44.3406,44.3406,44.3231,44.3231,30133.0
2021-04-21 13:15:00,50.73,50.73,50.7,50.72,202887.0,44.3318,44.3318,44.3056,44.3231,202887.0
2021-04-21 13:20:00,50.72,50.73,50.71,50.73,82862.0,44.3231,44.3318,44.3144,44.3318,82862.0
2021-04-21 13:25:00,50.73,50.73,50.7,50.71,61131.0,44.3318,44.3318,44.3056,44.3144,61131.0
2021-04-21 13:30:00,50.71,50.72,50.7,50.71,40040.0,44.3144,44.3231,44.3056,44.3144,40040.0
2021-04-21 13:35:00,50.72,50.72,50.7,50.72,39200.0,44.3231,44.3231,44.3056,44.3231,39200.0
2021-04-21 13:40:00,50.72,50.73,50.71,50.72,55106.0,44.3231,44.3318,44.3144,44.3231,55106.0
2021-04-21 13:45:00,50.72,50.73,50.71,50.73,67447.0,44.3231,44.3318,44.3144,44.3318,67447.0
2021-04-21 13:50:00,50.73,50.74,50.72,50.73,30209.0,44.3318,44.3406,44.3231,44.3318,30209.0
2021-04-21 13:55:00,50.74,50.74,50.73,50.74,23797.0,44.3406,44.3406,44.3318,44.3406,23797.0
2021-04-21 14:00:00,50.74,50.76,50.74,50.75,46552.0,44.3406,44.3581,44.3406,44.3493,46552.0
2021-04-21 14:05:00,50.75,50.76,50.74,50.76,65005.0,44.3493,44.3581,44.3406,44.3581,65005.0
2021-04-21 14:10:00,50.75,50.76,50.74,50.76,273477.0,44.3493,44.3581,44.3406,44.3581,273477.0
2021-04-21 14:15:00,50.75,50.76,50.75,50.75,22240.0,44.3493,44.3581,44.3493,44.3493,22240.0
2021-04-21 14:20:00,50.75,50.76,50.74,50.75,26539.0,44.3493,44.3581,44.3406,44.3493,26539.0
2021-04-21 14:25:00,50.74,50.75,50.72,50.73,64394.0,44.3406,44.3493,44.3231,44.3318,64394.0
2021-04-21 14:30:00,50.73,50.75,50.72,50.75,41055.0,44.3318,44.3493,44.3231,44.3493,41055.0
2021-04-21 14:35:00,50.74,50.75,50.74,50.75,22785.0,44.3406,44.3493,44.3406,44.3493,22785.0
2021-04-21 14:40:00,50.74,50.75,50.73,50.74,33657.0,44.3406,44.3493,44.3318,44.3406,33657.0
2021-04-21 14:45:00,50.73,50.75,50.72,50.73,72480.0,44.3318,44.3493,44.3231,44.3318,72480.0
2021-04-21 14:50:00,50.73,50.75,50.73,50.75,40552.0,44.3318,44.3493,44.3318,44.3493,40552.0
2021-04-21 14:55:00,50.76,50.77,50.75,50.76,47227.0,44.3581,44.3668,44.3493,44.3581,47227.0
2021-04-21 15:00:00,50.75,50.77,50.75,50.76,51421.0,44.3493,44.3668,44.3493,44.3581,51421.0
2021-04-21 15:05:00,50.76,50.78,50.75,50.77,100009.0,44.3581,44.3755,44.3493,44.3668,100009.0
2021-04-21 15:10:00,50.77,50.79,50.76,50.79,42228.0,44.3668,44.3843,44.3581,44.3843,42228.0
2021-04-21 15:15:00,50.78,50.79,50.77,50.79,93595.0,44.3755,44.3843,44.3668,44.3843,93595.0
2021-04-21 15:20:00,50.79,50.79,50.78,50.79,64219.0,44.3843,44.3843,44.3755,44.3843,64219.0
2021-04-21 15:25:00,50.8,50.81,50.79,50.8,81032.0,44.393,44.4018,44.3843,44.393,81032.0
2021-04-21 15:30:00,50.8,50.85,50.79,50.85,80050.0,44.393,44.4367,44.3843,44.4367,80050.0
2021-04-21 15:35:00,50.84,50.85,50.83,50.84,86855.0,44.428,44.4367,44.4192,44.428,86855.0
2021-04-21 15:40:00,50.84,50.85,50.83,50.85,611516.0,44.428,44.4367,44.4192,44.4367,611516.0
2021-04-21 15:45:00,50.84,50.86,50.84,50.86,555625.0,44.428,44.4454,44.428,44.4454,555625.0
2021-04-21 15:50:00,50.86,50.86,50.83,50.85,637219.0,44.4454,44.4454,44.4192,44.4367,637219.0
2021-04-21 15:55:00,50.84,50.85,50.83,50.85,903481.0,44.428,44.4367,44.4192,44.4367,903481.0
2021-04-22 09:30:00,50.92,50.93,50.85,50.85,240988.0,44.4979,44.5066,44.4367,44.4367,240988.0
2021-04-22 09:35:00,50.86,50.89,50.86,50.87,209379.0,44.4454,44.4717,44.4454,44.4542,209379.0
2021-04-22 09:40:00,50.87,50.88,50.85,50.86,154406.0,44.4542,44.4629,44.4367,44.4454,154406.0
2021-04-22 09:45:00,50.86,50.86,50.8,50.82,233641.0,44.4454,44.4454,44.393,44.4105,233641.0
2021-04-22 09:50:00,50.83,50.86,50.81,50.83,77390.0,44.4192,44.4454,44.4018,44.4192,77390.0
2021-04-22 09:55:00,50.84,50.87,50.82,50.87,55830.0,44.428,44.4542,44.4105,44.4542,55830.0
2021-04-22 10:00:00,50.86,50.87,50.78,50.81,160092.0,44.4454,44.4542,44.3755,44.4018,160092.0
2021-04-22 10:05:00,50.81,50.85,50.81,50.84,149952.0,44.4018,44.4367,44.4018,44.428,149952.0
2021-04-22 10:10:00,50.84,50.84,50.81,50.82,133307.0,44.428,44.428,44.4018,44.4105,133307.0
2021-04-22 10:15:00,50.83,50.83,50.77,50.78,27905.0,44.4192,44.4192,44.3668,44.3755,27905.0
2021-04-22 10:20:00,50.79,50.81,50.76,50.8,37988.0,44.3843,44.4018,44.3581,44.393,37988.0
2021-04-22 10:25:00,50.8,50.85,50.8,50.83,32906.0,44.393,44.4367,44.393,44.4192,32906.0
2021-04-22 10:30:00,50.83,50.91,50.83,50.91,98140.0,44.4192,44.4891,44.4192,44.4891,98140.0
2021-04-22 10:35:00,50.91,50.91,50.88,50.89,42682.0,44.4891,44.4891,44.4629,44.4717,42682.0
2021-04-22 10:40:00,50.89,50.91,50.88,50.88,50262.0,44.4717,44.4891,44.4629,44.4629,50262.0
2021-04-22 10:45:00,50.88,50.9,50.87,50.9,50243.0,44.4629,44.4804,44.4542,44.4804,50243.0
2021-04-22 10:50:00,50.9,50.92,50.88,50.9,40136.0,44.4804,44.4979,44.4629,44.4804,40136.0
2021-04-22 10:55:00,50.91,50.91,50.89,50.89,21276.0,44.4891,44.4891,44.4717,44.4717,21276.0
2021-04-22 11:00:00,50.89,50.9,50.88,50.9,27819.0,44.4717,44.4804,44.4629,44.4804,27819.0
2021-04-22 11:05:00,50.9,50.94,50.9,50.94,50145.0,44.4804,44.5154,44.4804,44.5154,50145.0
2021-04-22 11:10:00,50.94,50.94,50.91,50.93,60568.0,44.5154,44.5154,44.4891,44.5066,60568.0
2021-04-22 11:15:00,50.94,50.94,50.91,50.93,48081.0,44.5154,44.5154,44.4891,44.5066,48081.0
2021-04-22 11:20:00,50.93,50.94,50.91,50.92,45927.0,44.5066,44.5154,44.4891,44.4979,45927.0
2021-04-22 11:25:00,50.92,50.92,50.87,50.88,67951.0,44.4979,44.4979,44.4542,44.4629,67951.0
2021-04-22 11:30:00,50.87,50.91,50.85,50.91,61465.0,44.4542,44.4891,44.4367,44.4891,61465.0
2021-04-22 11:35:00,50.91,50.92,50.89,50.9,32282.0,44.4891,44.4979,44.4717,44.4804,32282.0
2021-04-22 11:40:00,50.9,50.92,50.89,50.92,39659.0,44.4804,44.4979,44.4717,44.4979,39659.0
2021-04-22 11:45:00,50.92,50.93,50.9,50.93,61887.0,44.4979,44.5066,44.4804,44.5066,61887.0
2021-04-22 11:50:00,50.92,50.94,50.92,50.93,27666.0,44.4979,44.5154,44.4979,44.5066,27666.0
2021-04-22 11:55:00,50.93,50.94,50.91,50.91,60563.0,44.5066,44.5154,44.4891,44.4891,60563.0
2021-04-22 12:00:00,50.91,50.92,50.88,50.89,67277.0,44.4891,44.4979,44.4629,44.4717,67277.0
2021-04-22 12:05:00,50.89,50.89,50.87,50.88,35409.0,44.4717,44.4717,44.4542,44.4629,35409.0
2021-04-22 12:10:00,50.89,50.89,50.87,50.88,23423.0,44.4717,44.4717,44.4542,44.4629,23423.0
2021-04-22 12:15:00,50.88,50.91,50.88,50.91,32434.0,44.4629,44.4891,44.4629,44.4891,32434.0
2021-04-22 12:20:00,50.91,50.94,50.91,50.94,15095.0,44.4891,44.5154,44.4891,44.5154,15095.0
2021-04-22 12:25:00,50.94,50.95,50.93,50.94,35814.0,44.5154,44.5241,44.5066,44.5154,35814.0
2021-04-22 12:30:00,50.94,50.95,50.93,50.95,72090.0,44.5154,44.5241,44.5066,44.5241,72090.0
2021-04-22 12:35:00,50.95,50.96,50.94,50.95,53226.0,44.5241,44.5328,44.5154,44.5241,53226.0
2021-04-22 12:40:00,50.95,50.96,50.94,50.94,86265.0,44.5241,44.5328,44.5154,44.5154,86265.0
2021-04-22 12:45:00,50.94,50.95,50.93,50.93,14737.0,44.5154,44.5241,44.5066,44.5066,14737.0
2021-04-22 12:50:00,50.94,50.95,50.93,50.94,26802.0,44.5154,44.5241,44.5066,44.5154,26802.0
2021-04-22 12:55:00,50.94,50.95,50.93,50.94,21498.0,44.5154,44.5241,44.5066,44.5154,21498.0
2021-04-22 13:00:00,50.95,50.95,50.93,50.93,24897.0,44.5241,44.5241,44.5066,44.5066,24897.0
2021-04-22 13:05:00,50.93,50.94,50.77,50.81,120743.0,44.5066,44.5154,44.3668,44.4018,120743.0
2021-04-22 13:10:00,50.8,50.8,50.7,50.77,43732.0,44.393,44.393,44.3056,44.3668,43732.0
2021-04-22 13:15:00,50.77,50.78,50.68,50.68,46131.0,44.3668,44.3755,44.2881,44.2881,46131.0
2021-04-22 13:20:00,50.68,50.77,50.68,50.75,83767.0,44.2881,44.3668,44.2881,44.3493,83767.0
2021-04-22 13:25:00,50.76,50.82,50.73,50.8,95510.0,44.3581,44.4105,44.3318,44.393,95510.0
2021-04-22 13:30:00,50.8,50.81,50.75,50.8,54872.0,44.393,44.4018,44.3493,44.393,54872.0
2021-04-22 13:35:00,50.8,50.8,50.75,50.76,40662.0,44.393,44.393,44.3493,44.3581,40662.0
2021-04-22 13:40:00,50.76,50.76,50.66,50.66,55196.0,44.3581,44.3581,44.2707,44.2707,55196.0
2021-04-22 13:45:00,50.68,50.71,50.63,50.64,79114.0,44.2881,44.3144,44.2445,44.2532,79114.0
2021-04-22 13:50:00,50.65,50.66,50.6,50.6,84010.0,44.2619,44.2707,44.2182,44.2182,84010.0
2021-04-22 13:55:00,50.6,50.63,50.58,50.6,102748.0,44.2182,44.2445,44.2008,44.2182,102748.0
2021-04-22 14:00:00,50.61,50.61,50.54,50.57,119679.0,44.227,44.227,44.1658,44.192,119679.0
2021-04-22 14:05:00,50.56,50.62,50.55,50.61,232678.0,44.1833,44.2357,44.1745,44.227,232678.0
2021-04-22 14:10:00,50.6,50.63,50.57,50.63,145588.0,44.2182,44.2445,44.192,44.2445,145588.0
2021-04-22 14:15:00,50.63,50.64,50.6,50.62,98686.0,44.2445,44.2532,44.2182,44.2357,98686.0
2021-04-22 14:20:00,50.63,50.63,50.58,50.62,108214.0,44.2445,44.2445,44.2008,44.2357,108214.0
2021-04-22 14:25:00,50.61,50.68,50.59,50.68,194029.0,44.227,44.2881,44.2095,44.2881,194029.0
2021-04-22 14:30:00,50.67,50.68,50.65,50.68,81223.0,44.2794,44.2881,44.2619,44.2881,81223.0
2021-04-22 14:35:00,50.68,50.7,50.67,50.69,59131.0,44.2881,44.3056,44.2794,44.2969,59131.0
2021-04-22 14:40:00,50.68,50.71,50.67,50.71,66274.0,44.2881,44.3144,44.2794,44.3144,66274.0
2021-04-22 14:45:00,50.72,50.72,50.69,50.7,83886.0,44.3231,44.3231,44.2969,44.3056,83886.0
2021-04-22 14:50:00,50.7,50.71,50.68,50.71,62227.0,44.3056,44.3144,44.2881,44.3144,62227.0
2021-04-22 14:55:00,50.71,50.73,50.7,50.71,73577.0,44.3144,44.3318,44.3056,44.3144,73577.0
2021-04-22 15:00:00,50.71,50.75,50.7,50.73,102712.0,44.3144,44.3493,44.3056,44.3318,102712.0
2021-04-22 15:05:00,50.72,50.73,50.65,50.66,83064.0,44.3231,44.3318,44.2619,44.2707,83064.0
2021-04-22 15:10:00,50.66,50.68,50.65,50.66,78679.0,44.2707,44.2881,44.2619,44.2707,78679.0
2021-04-22 15:15:00,50.66,50.67,50.62,50.65,71809.0,44.2707,44.2794,44.2357,44.2619,71809.0
2021-04-22 15:20:00,50.64,50.66,50.61,50.62,111844.0,44.2532,44.2707,44.227,44.2357,111844.0
2021-04-22 15:25:00,50.62,50.67,50.61,50.66,106317.0,44.2357,44.2794,44.227,44.2707,106317.0
2021-04-22 15:30:00,50.66,50.71,50.66,50.71,72629.0,44.2707,44.3144,44.2707,44.3144,72629.0
2021-04-22 15:35:00,50.7,50.73,50.68,50.7,92685.0,44.3056,44.3318,44.2881,44.3056,92685.0
2021-04-22 15:40:00,50.7,50.72,50.69,50.7,148285.0,44.3056,44.3231,44.2969,44.3056,148285.0
2021-04-22 15:45:00,50.69,50.74,50.67,50.68,130414.0,44.2969,44.3406,44.2794,44.2881,130414.0
2021-04-22 15:50:00,50.68,50.7,50.65,50.66,226920.0,44.2881,44.3056,44.2619,44.2707,226920.0
2021-04-22 15:55:00,50.66,50.68,50.64,50.64,704639.0,44.2707,44.2881,44.2532,44.2532,704639.0
2021-04-23 09:30:00,50.86,50.89,50.84,50.88,139282.0,44.4454,44.4717,44.428,44.4629,139282.0
2021-04-23 09:35:00,50.88,50.9,50.87,50.87,11197.0,44.4629,44.4804,44.4542,44.4542,11197.0
2021-04-23 09:40:00,50.88,50.91,50.86,50.9,59509.0,44.4629,44.4891,44.4454,44.4804,59509.0
2021-04-23 09:45:00,50.9,50.91,50.84,50.91,39208.0,44.4804,44.4891,44.428,44.4891,39208.0
2021-04-23 09:50:00,50.91,50.92,50.88,50.91,64728.0,44.4891,44.4979,44.4629,44.4891,64728.0
2021-04-23 09:55:00,50.9,50.93,50.9,50.93,114743.0,44.4804,44.5066,44.4804,44.5066,114743.0
2021-04-23 10:00:00,50.93,50.94,50.91,50.93,193399.0,44.5066,44.5154,44.4891,44.5066,193399.0
2021-04-23 10:05:00,50.93,50.95,50.92,50.95,87496.0,44.5066,44.5241,44.4979,44.5241,87496.0
2021-04-23 10:10:00,50.95,50.97,50.93,50.95,837941.0,44.5241,44.5416,44.5066,44.5241,837941.0
2021-04-23 10:15:00,50.94,50.96,50.92,50.93,38331.0,44.5154,44.5328,44.4979,44.5066,38331.0
2021-04-23 10:20:00,50.93,50.97,50.92,50.97,80075.0,44.5066,44.5416,44.4979,44.5416,80075.0
2021-04-23 10:25:00,50.96,50.99,50.96,50.98,19841.0,44.5328,44.559,44.5328,44.5503,19841.0
2021-04-23 10:30:00,50.98,51.06,50.96,51.03,52084.0,44.5503,44.6202,44.5328,44.594,52084.0
2021-04-23 10:35:00,51.03,51.05,51.02,51.03,52652.0,44.594,44.6115,44.5853,44.594,52652.0
2021-04-23 10:40:00,51.03,51.04,51.0,51.0,51802.0,44.594,44.6027,44.5678,44.5678,51802.0
2021-04-23 10:45:00,51.0,51.03,50.99,51.0,39377.0,44.5678,44.594,44.559,44.5678,39377.0
2021-04-23 10:50:00,50.99,50.99,50.96,50.97,35034.0,44.559,44.559,44.5328,44.5416,35034.0
2021-04-23 10:55:00,50.97,50.99,50.95,50.98,44786.0,44.5416,44.559,44.5241,44.5503,44786.0
2021-04-23 11:00:00,50.97,50.99,50.96,50.99,81060.0,44.5416,44.559,44.5328,44.559,81060.0
2021-04-23 11:05:00,50.98,51.02,50.98,51.0,66094.0,44.5503,44.5853,44.5503,44.5678,66094.0
2021-04-23 11:10:00,51.01,51.01,51.0,51.0,35951.0,44.5765,44.5765,44.5678,44.5678,35951.0
2021-04-23 11:15:00,51.01,51.05,51.0,51.04,131939.0,44.5765,44.6115,44.5678,44.6027,131939.0
2021-04-23 11:20:00,51.05,51.06,51.04,51.05,87569.0,44.6115,44.6202,44.6027,44.6115,87569.0
2021-04-23 11:25:00,51.05,51.06,51.04,51.06,90630.0,44.6115,44.6202,44.6027,44.6202,90630.0
2021-04-23 11:30:00,51.05,51.06,51.04,51.05,23234.0,44.6115,44.6202,44.6027,44.6115,23234.0
2021-04-23 11:35:00,51.05,51.07,51.05,51.05,22474.0,44.6115,44.629,44.6115,44.6115,22474.0
2021-04-23 11:40:00,51.05,51.07,51.04,51.05,28006.0,44.6115,44.629,44.6027,44.6115,28006.0
2021-04-23 11:45:00,51.04,51.09,51.04,51.09,65644.0,44.6027,44.6464,44.6027,44.6464,65644.0
2021-04-23 11:50:00,51.09,51.09,51.07,51.08,38771.0,44.6464,44.6464,44.629,44.6377,38771.0
2021-04-23 11:55:00,51.07,51.08,51.05,51.06,26520.0,44.629,44.6377,44.6115,44.6202,26520.0
2021-04-23 12:00:00,51.05,51.08,51.05,51.07,16601.0,44.6115,44.6377,44.6115,44.629,16601.0
2021-04-23 12:05:00,51.07,51.09,51.07,51.09,40619.0,44.629,44.6464,44.629,44.6464,40619.0
2021-04-23 12:10:00,51.08,51.09,51.07,51.07,36489.0,44.6377,44.6464,44.629,44.629,36489.0
2021-04-23 12:15:00,51.08,51.08,51.06,51.07,25707.0,44.6377,44.6377,44.6202,44.629,25707.0
2021-04-23 12:20:00,51.08,51.08,51.06,51.07,23827.0,44.6377,44.6377,44.6202,44.629,23827.0
2021-04-23 12:25:00,51.06,51.07,51.06,51.06,29553.0,44.6202,44.629,44.6202,44.6202,29553.0
2021-04-23 12:30:00,51.07,51.08,51.05,51.08,120743.0,44.629,44.6377,44.6115,44.6377,120743.0
2021-04-23 12:35:00,51.08,51.08,51.05,51.05,183702.0,44.6377,44.6377,44.6115,44.6115,183702.0
2021-04-23 12:40:00,51.06,51.08,51.05,51.08,38122.0,44.6202,44.6377,44.6115,44.6377,38122.0
2021-04-23 12:45:00,51.08,51.1,51.06,51.09,75365.0,44.6377,44.6552,44.6202,44.6464,75365.0
2021-04-23 12:50:00,51.1,51.11,51.09,51.1,38180.0,44.6552,44.6639,44.6464,44.6552,38180.0
2021-04-23 12:55:00,51.11,51.11,51.1,51.11,77149.0,44.6639,44.6639,44.6552,44.6639,77149.0
2021-04-23 13:00:00,51.1,51.11,51.08,51.09,73404.0,44.6552,44.6639,44.6377,44.6464,73404.0
2021-04-23 13:05:00,51.08,51.1,51.08,51.09,86700.0,44.6377,44.6552,44.6377,44.6464,86700.0
2021-04-23 13:10:00,51.09,51.11,51.08,51.1,65684.0,44.6464,44.6639,44.6377,44.6552,65684.0
2021-04-23 13:15:00,51.09,51.1,51.09,51.1,17381.0,44.6464,44.6552,44.6464,44.6552,17381.0
2021-04-23 13:20:00,51.09,51.11,51.09,51.11,26725.0,44.6464,44.6639,44.6464,44.6639,26725.0
2021-04-23 13:25:00,51.11,51.11,51.09,51.11,90128.0,44.6639,44.6639,44.6464,44.6639,90128.0
2021-04-23 13:30:00,51.11,51.12,51.1,51.12,19012.0,44.6639,44.6727,44.6552,44.6727,19012.0
2021-04-23 13:35:00,51.12,51.13,51.11,51.12,68398.0,44.6727,44.6814,44.6639,44.6727,68398.0
2021-04-23 13:40:00,51.12,51.14,51.12,51.14,98414.0,44.6727,44.6901,44.6727,44.6901,98414.0
2021-04-23 13:45:00,51.14,51.14,51.12,51.12,310055.0,44.6901,44.6901,44.6727,44.6727,310055.0
2021-04-23 13:50:00,51.13,51.13,51.11,51.12,97500.0,44.6814,44.6814,44.6639,44.6727,97500.0
2021-04-23 13:55:00,51.12,51.13,51.11,51.12,113822.0,44.6727,44.6814,44.6639,44.6727,113822.0
2021-04-23 14:00:00,51.13,51.14,51.12,51.14,92461.0,44.6814,44.6901,44.6727,44.6901,92461.0
2021-04-23 14:05:00,51.13,51.15,51.13,51.15,59731.0,44.6814,44.6989,44.6814,44.6989,59731.0
2021-04-23 14:10:00,51.14,51.16,51.14,51.15,175871.0,44.6901,44.7076,44.6901,44.6989,175871.0
2021-04-23 14:15:00,51.15,51.15,51.13,51.13,199534.0,44.6989,44.6989,44.6814,44.6814,199534.0
2021-04-23 14:20:00,51.14,51.14,51.13,51.14,71950.0,44.6901,44.6901,44.6814,44.6901,71950.0
2021-04-23 14:25:00,51.14,51.14,51.13,51.14,83601.0,44.6901,44.6901,44.6814,44.6901,83601.0
2021-04-23 14:30:00,51.14,51.15,51.14,51.15,68775.0,44.6901,44.6989,44.6901,44.6989,68775.0
2021-04-23 14:35:00,51.15,51.16,51.14,51.16,41696.0,44.6989,44.7076,44.6901,44.7076,41696.0
2021-04-23 14:40:00,51.16,51.17,51.15,51.16,41676.0,44.7076,44.7163,44.6989,44.7076,41676.0
2021-04-23 14:45:00,51.16,51.17,51.16,51.16,61283.0,44.7076,44.7163,44.7076,44.7076,61283.0
2021-04-23 14:50:00,51.16,51.2,51.16,51.19,67433.0,44.7076,44.7426,44.7076,44.7338,67433.0
2021-04-23 14:55:00,51.2,51.21,51.19,51.2,29874.0,44.7426,44.7513,44.7338,44.7426,29874.0
2021-04-23 15:00:00,51.19,51.21,51.19,51.2,63839.0,44.7338,44.7513,44.7338,44.7426,63839.0
2021-04-23 15:05:00,51.2,51.22,51.19,51.2,94772.0,44.7426,44.76,44.7338,44.7426,94772.0
2021-04-23 15:10:00,51.2,51.23,51.2,51.22,36424.0,44.7426,44.7688,44.7426,44.76,36424.0
2021-04-23 15:15:00,51.23,51.24,51.22,51.23,85520.0,44.7688,44.7775,44.76,44.7688,85520.0
2021-04-23 15:20:00,51.23,51.25,51.23,51.25,88080.0,44.7688,44.7863,44.7688,44.7863,88080.0
2021-04-23 15:25:00,51.24,51.26,51.24,51.26,43550.0,44.7775,44.795,44.7775,44.795,43550.0
2021-04-23 15:30:00,51.26,51.28,51.25,51.28,104437.0,44.795,44.8125,44.7863,44.8125,104437.0
2021-04-23 15:35:00,51.28,51.29,51.27,51.28,76732.0,44.8125,44.8212,44.8037,44.8125,76732.0
2021-04-23 15:40:00,51.28,51.28,51.25,51.25,109131.0,44.8125,44.8125,44.7863,44.7863,109131.0
2021-04-23 15:45:00,51.25,51.26,51.22,51.23,270384.0,44.7863,44.795,44.76,44.7688,270384.0
2021-04-23 15:50:00,51.23,51.23,51.18,51.19,304446.0,44.7688,44.7688,44.7251,44.7338,304446.0
2021-04-23 15:55:00,51.19,51.2,51.17,51.18,1193994.0,44.7338,44.7426,44.7163,44.7251,1193994.0
2021-04-26 09:30:00,51.22,51.26,51.22,51.23,243547.0,44.76,44.795,44.76,44.7688,243547.0
2021-04-26 09:35:00,51.22,51.26,51.21,51.23,48016.0,44.76,44.795,44.7513,44.7688,48016.0
2021-04-26 09:40:00,51.23,51.27,51.23,51.26,72545.0,44.7688,44.8037,44.7688,44.795,72545.0
2021-04-26 09:45:00,51.26,51.28,51.26,51.26,74836.0,44.795,44.8125,44.795,44.795,74836.0
2021-04-26 09:50:00,51.27,51.27,51.2,51.23,75234.0,44.8037,44.8037,44.7426,44.7688,75234.0
2021-04-26 09:55:00,51.23,51.25,51.22,51.24,53493.0,44.7688,44.7863,44.76,44.7775,53493.0
2021-04-26 10:00:00,51.24,51.27,51.23,51.26,254364.0,44.7775,44.8037,44.7688,44.795,254364.0
2021-04-26 10:05:00,51.27,51.29,51.26,51.28,72788.0,44.8037,44.8212,44.795,44.8125,72788.0
2021-04-26 10:10:00,51.28,51.3,51.26,51.3,159822.0,44.8125,44.83,44.795,44.83,159822.0
2021-04-26 10:15:00,51.3,51.31,51.26,51.3,151839.0,44.83,44.8387,44.795,44.83,151839.0
2021-04-26 10:20:00,51.31,51.32,51.29,51.32,92582.0,44.8387,44.8474,44.8212,44.8474,92582.0
2021-04-26 10:25:00,51.31,51.32,51.29,51.3,59147.0,44.8387,44.8474,44.8212,44.83,59147.0
2021-04-26 10:30:00,51.3,51.32,51.3,51.31,25391.0,44.83,44.8474,44.83,44.8387,25391.0
2021-04-26 10:35:00,51.32,51.33,51.31,51.33,57471.0,44.8474,44.8562,44.8387,44.8562,57471.0
2021-04-26 10:40:00,51.32,51.32,51.3,51.3,35345.0,44.8474,44.8474,44.83,44.83,35345.0
2021-04-26 10:45:00,51.31,51.33,51.3,51.33,62256.0,44.8387,44.8562,44.83,44.8562,62256.0
2021-04-26 10:50:00,51.33,51.35,51.32,51.33,67745.0,44.8562,44.8736,44.8474,44.8562,67745.0
2021-04-26 10:55:00,51.33,51.33,51.29,51.3,77651.0,44.8562,44.8562,44.8212,44.83,77651.0
2021-04-26 11:00:00,51.3,51.34,51.29,51.32,48224.0,44.83,44.8649,44.8212,44.8474,48224.0
2021-04-26 11:05:00,51.33,51.33,51.29,51.3,35641.0,44.8562,44.8562,44.8212,44.83,35641.0
2021-04-26 11:10:00,51.3,51.31,51.29,51.3,55606.0,44.83,44.8387,44.8212,44.83,55606.0
2021-04-26 11:15:00,51.3,51.31,51.29,51.3,105156.0,44.83,44.8387,44.8212,44.83,105156.0
2021-04-26 11:20:00,51.3,51.31,51.3,51.3,157124.0,44.83,44.8387,44.83,44.83,157124.0
2021-04-26 11:25:00,51.3,51.31,51.29,51.3,104472.0,44.83,44.8387,44.8212,44.83,104472.0
2021-04-26 11:30:00,51.3,51.3,51.26,51.27,45715.0,44.83,44.83,44.795,44.8037,45715.0
2021-04-26 11:35:00,51.27,51.27,51.26,51.27,16818.0,44.8037,44.8037,44.795,44.8037,16818.0
2021-04-26 11:40:00,51.26,51.28,51.26,51.27,17020.0,44.795,44.8125,44.795,44.8037,17020.0
2021-04-26 11:45:00,51.28,51.28,51.26,51.27,85387.0,44.8125,44.8125,44.795,44.8037,85387.0
2021-04-26 11:50:00,51.27,51.28,51.26,51.28,107316.0,44.8037,44.8125,44.795,44.8125,107316.0
2021-04-26 11:55:00,51.28,51.28,51.27,51.28,22781.0,44.8125,44.8125,44.8037,44.8125,22781.0
2021-04-26 12:00:00,51.28,51.29,51.27,51.29,48628.0,44.8125,44.8212,44.8037,44.8212,48628.0
2021-04-26 12:05:00,51.29,51.29,51.26,51.27,18787.0,44.8212,44.8212,44.795,44.8037,18787.0
2021-04-26 12:10:00,51.27,51.28,51.25,51.27,48522.0,44.8037,44.8125,44.7863,44.8037,48522.0
2021-04-26 12:15:00,51.26,51.27,51.25,51.26,12990.0,44.795,44.8037,44.7863,44.795,12990.0
2021-04-26 12:20:00,51.26,51.28,51.25,51.27,44992.0,44.795,44.8125,44.7863,44.8037,44992.0
2021-04-26 12:25:00,51.28,51.28,51.25,51.26,70031.0,44.8125,44.8125,44.7863,44.795,70031.0
2021-04-26 12:30:00,51.26,51.27,51.25,51.27,52613.0,44.795,44.8037,44.7863,44.8037,52613.0
2021-04-26 12:35:00,51.27,51.28,51.26,51.27,207860.0,44.8037,44.8125,44.795,44.8037,207860.0
2021-04-26 12:40:00,51.28,51.29,51.27,51.29,27621.0,44.8125,44.8212,44.8037,44.8212,27621.0
2021-04-26 12:45:00,51.29,51.29,51.28,51.29,89172.0,44.8212,44.8212,44.8125,44.8212,89172.0
2021-04-26 12:50:00,51.28,51.29,51.27,51.29,66295.0,44.8125,44.8212,44.8037,44.8212,66295.0
2021-04-26 12:55:00,51.28,51.29,51.27,51.28,54384.0,44.8125,44.8212,44.8037,44.8125,54384.0
2021-04-26 13:00:00,51.28,51.29,51.27,51.28,62517.0,44.8125,44.8212,44.8037,44.8125,62517.0
2021-04-26 13:05:00,51.28,51.29,51.27,51.28,35607.0,44.8125,44.8212,44.8037,44.8125,35607.0
2021-04-26 13:10:00,51.28,51.28,51.27,51.28,14515.0,44.8125,44.8125,44.8037,44.8125,14515.0
2021-04-26 13:15:00,51.28,51.28,51.27,51.28,63354.0,44.8125,44.8125,44.8037,44.8125,63354.0
2021-04-26 13:20:00,51.28,51.28,51.26,51.27,43911.0,44.8125,44.8125,44.795,44.8037,43911.0
2021-04-26 13:25:00,51.27,51.27,51.25,51.26,109211.0,44.8037,44.8037,44.7863,44.795,109211.0
2021-04-26 13:30:00,51.26,51.27,51.25,51.26,36069.0,44.795,44.8037,44.7863,44.795,36069.0
2021-04-26 13:35:00,51.26,51.27,51.25,51.25,37349.0,44.795,44.8037,44.7863,44.7863,37349.0
2021-04-26 13:40:00,51.26,51.26,51.25,51.26,16961.0,44.795,44.795,44.7863,44.795,16961.0
2021-04-26 13:45:00,51.26,51.27,51.25,51.26,30241.0,44.795,44.8037,44.7863,44.795,30241.0
2021-04-26 13:50:00,51.26,51.27,51.26,51.27,122662.0,44.795,44.8037,44.795,44.8037,122662.0
2021-04-26 13:55:00,51.27,51.28,51.26,51.28,38184.0,44.8037,44.8125,44.795,44.8125,38184.0
2021-04-26 14:00:00,51.28,51.29,51.27,51.28,22546.0,44.8125,44.8212,44.8037,44.8125,22546.0
2021-04-26 14:05:00,51.28,51.29,51.28,51.29,38077.0,44.8125,44.8212,44.8125,44.8212,38077.0
2021-04-26 14:10:00,51.29,51.29,51.27,51.28,47110.0,44.8212,44.8212,44.8037,44.8125,47110.0
2021-04-26 14:15:00,51.27,51.29,51.27,51.29,86868.0,44.8037,44.8212,44.8037,44.8212,86868.0
2021-04-26 14:20:00,51.28,51.29,51.28,51.29,44537.0,44.8125,44.8212,44.8125,44.8212,44537.0
2021-04-26 14:25:00,51.29,51.3,51.28,51.3,26174.0,44.8212,44.83,44.8125,44.83,26174.0
2021-04-26 14:30:00,51.3,51.31,51.29,51.3,50743.0,44.83,44.8387,44.8212,44.83,50743.0
2021-04-26 14:35:00,51.3,51.3,51.28,51.29,111618.0,44.83,44.83,44.8125,44.8212,111618.0
2021-04-26 14:40:00,51.29,51.3,51.28,51.3,119870.0,44.8212,44.83,44.8125,44.83,119870.0
2021-04-26 14:45:00,51.3,51.31,51.29,51.3,19930.0,44.83,44.8387,44.8212,44.83,19930.0
2021-04-26 14:50:00,51.31,51.32,51.3,51.31,43458.0,44.8387,44.8474,44.83,44.8387,43458.0
2021-04-26 14:55:00,51.31,51.32,51.31,51.32,18953.0,44.8387,44.8474,44.8387,44.8474,18953.0
2021-04-26 15:00:00,51.32,51.33,51.3,51.3,56331.0,44.8474,44.8562,44.83,44.83,56331.0
2021-04-26 15:05:00,51.3,51.33,51.3,51.33,65990.0,44.83,44.8562,44.83,44.8562,65990.0
2021-04-26 15:10:00,51.33,51.33,51.32,51.33,53243.0,44.8562,44.8562,44.8474,44.8562,53243.0
2021-04-26 15:15:00,51.33,51.33,51.32,51.33,37507.0,44.8562,44.8562,44.8474,44.8562,37507.0
2021-04-26 15:20:00,51.33,51.33,51.32,51.32,47696.0,44.8562,44.8562,44.8474,44.8474,47696.0
2021-04-26 15:25:00,51.33,51.33,51.24,51.25,70217.0,44.8562,44.8562,44.7775,44.7863,70217.0
2021-04-26 15:30:00,51.25,51.27,51.21,51.27,269566.0,44.7863,44.8037,44.7513,44.8037,269566.0
2021-04-26 15:35:00,51.27,51.31,51.27,51.29,163817.0,44.8037,44.8387,44.8037,44.8212,163817.0
2021-04-26 15:40:00,51.3,51.31,51.29,51.3,198763.0,44.83,44.8387,44.8212,44.83,198763.0
2021-04-26 15:45:00,51.3,51.31,51.25,51.25,131550.0,44.83,44.8387,44.7863,44.7863,131550.0
2021-04-26 15:50:00,51.25,51.29,51.25,51.29,135247.0,44.7863,44.8212,44.7863,44.8212,135247.0
2021-04-26 15:55:00,51.29,51.3,51.26,51.29,790199.0,44.8212,44.83,44.795,44.8212,790199.0
2021-04-27 09:30:00,51.07,51.09,51.05,51.08,309279.0,44.629,44.6464,44.6115,44.6377,309279.0
2021-04-27 09:35:00,51.08,51.08,51.02,51.03,319216.0,44.6377,44.6377,44.5853,44.594,319216.0
2021-04-27 09:40:00,51.03,51.04,51.0,51.01,53082.0,44.594,44.6027,44.5678,44.5765,53082.0
2021-04-27 09:45:00,51.0,51.03,50.99,51.03,135342.0,44.5678,44.594,44.559,44.594,135342.0
2021-04-27 09:50:00,51.02,51.07,51.01,51.07,128145.0,44.5853,44.629,44.5765,44.629,128145.0
2021-04-27 09:55:00,51.07,51.08,51.04,51.05,173231.0,44.629,44.6377,44.6027,44.6115,173231.0
2021-04-27 10:00:00,51.05,51.07,51.02,51.05,462779.0,44.6115,44.629,44.5853,44.6115,462779.0
2021-04-27 10:05:00,51.06,51.08,51.05,51.08,79954.0,44.6202,44.6377,44.6115,44.6377,79954.0
2021-04-27 10:10:00,51.08,51.08,51.04,51.07,146476.0,44.6377,44.6377,44.6027,44.629,146476.0
2021-04-27 10:15:00,51.06,51.06,51.02,51.05,124999.0,44.6202,44.6202,44.5853,44.6115,124999.0
2021-04-27 10:20:00,51.05,51.07,51.03,51.06,59280.0,44.6115,44.629,44.594,44.6202,59280.0
2021-04-27 10:25:00,51.05,51.08,51.04,51.08,40138.0,44.6115,44.6377,44.6027,44.6377,40138.0
2021-04-27 10:30:00,51.08,51.09,51.07,51.07,67511.0,44.6377,44.6464,44.629,44.629,67511.0
2021-04-27 10:35:00,51.08,51.08,51.04,51.04,64091.0,44.6377,44.6377,44.6027,44.6027,64091.0
2021-04-27 10:40:00,51.04,51.05,51.03,51.05,32135.0,44.6027,44.6115,44.594,44.6115,32135.0
2021-04-27 10:45:00,51.05,51.09,51.04,51.09,51768.0,44.6115,44.6464,44.6027,44.6464,51768.0
2021-04-27 10:50:00,51.08,51.1,51.07,51.09,43399.0,44.6377,44.6552,44.629,44.6464,43399.0
2021-04-27 10:55:00,51.08,51.1,51.06,51.09,53518.0,44.6377,44.6552,44.6202,44.6464,53518.0
2021-04-27 11:00:00,51.09,51.09,51.07,51.07,76967.0,44.6464,44.6464,44.629,44.629,76967.0
2021-04-27 11:05:00,51.08,51.09,51.07,51.09,50555.0,44.6377,44.6464,44.629,44.6464,50555.0
2021-04-27 11:10:00,51.08,51.11,51.08,51.11,79841.0,44.6377,44.6639,44.6377,44.6639,79841.0
2021-04-27 11:15:00,51.11,51.12,51.1,51.11,69037.0,44.6639,44.6727,44.6552,44.6639,69037.0
2021-04-27 11:20:00,51.11,51.11,51.09,51.11,31620.0,44.6639,44.6639,44.6464,44.6639,31620.0
2021-04-27 11:25:00,51.1,51.11,51.06,51.07,65789.0,44.6552,44.6639,44.6202,44.629,65789.0
2021-04-27 11:30:00,51.07,51.1,51.07,51.1,32272.0,44.629,44.6552,44.629,44.6552,32272.0
2021-04-27 11:35:00,51.11,51.12,51.09,51.11,49816.0,44.6639,44.6727,44.6464,44.6639,49816.0
2021-04-27 11:40:00,51.11,51.13,51.1,51.12,34925.0,44.6639,44.6814,44.6552,44.6727,34925.0
2021-04-27 11:45:00,51.12,51.12,51.1,51.11,32951.0,44.6727,44.6727,44.6552,44.6639,32951.0
2021-04-27 11:50:00,51.11,51.14,51.1,51.14,38672.0,44.6639,44.6901,44.6552,44.6901,38672.0
2021-04-27 11:55:00,51.14,51.16,51.13,51.14,24143.0,44.6901,44.7076,44.6814,44.6901,24143.0
2021-04-27 12:00:00,51.14,51.15,51.13,51.14,41996.0,44.6901,44.6989,44.6814,44.6901,41996.0
2021-04-27 12:05:00,51.14,51.15,51.12,51.13,37284.0,44.6901,44.6989,44.6727,44.6814,37284.0
2021-04-27 12:10:00,51.12,51.13,51.11,51.12,83347.0,44.6727,44.6814,44.6639,44.6727,83347.0
2021-04-27 12:15:00,51.13,51.13,51.11,51.12,37734.0,44.6814,44.6814,44.6639,44.6727,37734.0
2021-04-27 12:20:00,51.11,51.12,51.1,51.11,59074.0,44.6639,44.6727,44.6552,44.6639,59074.0
2021-04-27 12:25:00,51.11,51.12,51.11,51.11,43921.0,44.6639,44.6727,44.6639,44.6639,43921.0
2021-04-27 12:30:00,51.11,51.12,51.11,51.12,63144.0,44.6639,44.6727,44.6639,44.6727,63144.0
2021-04-27 12:35:00,51.11,51.12,51.1,51.12,80835.0,44.6639,44.6727,44.6552,44.6727,80835.0
2021-04-27 12:40:00,51.11,51.12,51.1,51.11,114424.0,44.6639,44.6727,44.6552,44.6639,114424.0
2021-04-27 12:45:00,51.11,51.11,51.1,51.1,67198.0,44.6639,44.6639,44.6552,44.6552,67198.0
2021-04-27 12:50:00,51.1,51.11,51.07,51.08,41702.0,44.6552,44.6639,44.629,44.6377,41702.0
2021-04-27 12:55:00,51.08,51.09,51.07,51.08,23740.0,44.6377,44.6464,44.629,44.6377,23740.0
2021-04-27 13:00:00,51.08,51.11,51.07,51.11,29177.0,44.6377,44.6639,44.629,44.6639,29177.0
2021-04-27 13:05:00,51.11,51.12,51.1,51.11,91477.0,44.6639,44.6727,44.6552,44.6639,91477.0
2021-04-27 13:10:00,51.12,51.14,51.11,51.13,69025.0,44.6727,44.6901,44.6639,44.6814,69025.0
2021-04-27 13:15:00,51.12,51.13,51.11,51.12,43828.0,44.6727,44.6814,44.6639,44.6727,43828.0
2021-04-27 13:20:00,51.11,51.13,51.11,51.12,71985.0,44.6639,44.6814,44.6639,44.6727,71985.0
2021-04-27 13:25:00,51.12,51.12,51.11,51.11,73662.0,44.6727,44.6727,44.6639,44.6639,73662.0
2021-04-27 13:30:00,51.12,51.12,51.1,51.12,28852.0,44.6727,44.6727,44.6552,44.6727,28852.0
2021-04-27 13:35:00,51.12,51.13,51.11,51.12,135599.0,44.6727,44.6814,44.6639,44.6727,135599.0
2021-04-27 13:40:00,51.13,51.14,51.12,51.13,32359.0,44.6814,44.6901,44.6727,44.6814,32359.0
2021-04-27 13:45:00,51.13,51.13,51.11,51.12,44971.0,44.6814,44.6814,44.6639,44.6727,44971.0
2021-04-27 13:50:00,51.12,51.13,51.11,51.12,58648.0,44.6727,44.6814,44.6639,44.6727,58648.0
2021-04-27 13:55:00,51.13,51.13,51.12,51.13,19878.0,44.6814,44.6814,44.6727,44.6814,19878.0
2021-04-27 14:00:00,51.13,51.13,51.09,51.09,53106.0,44.6814,44.6814,44.6464,44.6464,53106.0
2021-04-27 14:05:00,51.1,51.11,51.09,51.11,63578.0,44.6552,44.6639,44.6464,44.6639,63578.0
2021-04-27 14:10:00,51.11,51.11,51.1,51.1,45718.0,44.6639,44.6639,44.6552,44.6552,45718.0
2021-04-27 14:15:00,51.1,51.12,51.1,51.12,1295569.0,44.6552,44.6727,44.6552,44.6727,1295569.0
2021-04-27 14:20:00,51.12,51.13,51.11,51.12,196259.0,44.6727,44.6814,44.6639,44.6727,196259.0
2021-04-27 14:25:00,51.12,51.14,51.12,51.14,68658.0,44.6727,44.6901,44.6727,44.6901,68658.0
2021-04-27 14:30:00,51.15,51.16,51.14,51.16,323739.0,44.6989,44.7076,44.6901,44.7076,323739.0
2021-04-27 14:35:00,51.16,51.16,51.15,51.15,97130.0,44.7076,44.7076,44.6989,44.6989,97130.0
2021-04-27 14:40:00,51.15,51.16,51.14,51.14,48191.0,44.6989,44.7076,44.6901,44.6901,48191.0
2021-04-27 14:45:00,51.15,51.15,51.14,51.15,44949.0,44.6989,44.6989,44.6901,44.6989,44949.0
2021-04-27 14:50:00,51.15,51.15,51.13,51.13,117783.0,44.6989,44.6989,44.6814,44.6814,117783.0
2021-04-27 14:55:00,51.14,51.14,51.13,51.14,239810.0,44.6901,44.6901,44.6814,44.6901,239810.0
2021-04-27 15:00:00,51.14,51.14,51.12,51.14,55828.0,44.6901,44.6901,44.6727,44.6901,55828.0
2021-04-27 15:05:00,51.13,51.14,51.12,51.12,125474.0,44.6814,44.6901,44.6727,44.6727,125474.0
2021-04-27 15:10:00,51.13,51.15,51.12,51.15,118880.0,44.6814,44.6989,44.6727,44.6989,118880.0
2021-04-27 15:15:00,51.15,51.15,51.13,51.14,105232.0,44.6989,44.6989,44.6814,44.6901,105232.0
2021-04-27 15:20:00,51.15,51.16,51.14,51.15,66602.0,44.6989,44.7076,44.6901,44.6989,66602.0
2021-04-27 15:25:00,51.14,51.15,51.13,51.14,54911.0,44.6901,44.6989,44.6814,44.6901,54911.0
2021-04-27 15:30:00,51.14,51.15,51.13,51.14,149595.0,44.6901,44.6989,44.6814,44.6901,149595.0
2021-04-27 15:35:00,51.15,51.17,51.14,51.16,308624.0,44.6989,44.7163,44.6901,44.7076,308624.0
2021-04-27 15:40:00,51.17,51.17,51.15,51.16,221309.0,44.7163,44.7163,44.6989,44.7076,221309.0
2021-04-27 15:45:00,51.16,51.16,51.14,51.16,372427.0,44.7076,44.7076,44.6901,44.7076,372427.0
2021-04-27 15:50:00,51.16,51.17,51.15,51.15,490356.0,44.7076,44.7163,44.6989,44.6989,490356.0
2021-04-27 15:55:00,51.15,51.16,51.12,51.13,999996.0,44.6989,44.7076,44.6727,44.6814,999996.0
2021-04-28 09:30:00,51.07,51.09,51.06,51.08,154537.0,44.629,44.6464,44.6202,44.6377,154537.0
2021-04-28 09:35:00,51.09,51.09,51.06,51.07,115154.0,44.6464,44.6464,44.6202,44.629,115154.0
2021-04-28 09:40:00,51.06,51.11,51.06,51.11,58371.0,44.6202,44.6639,44.6202,44.6639,58371.0
2021-04-28 09:45:00,51.1,51.12,51.09,51.12,69459.0,44.6552,44.6727,44.6464,44.6727,69459.0
2021-04-28 09:50:00,51.12,51.13,51.11,51.12,303358.0,44.6727,44.6814,44.6639,44.6727,303358.0
2021-04-28 09:55:00,51.12,51.17,51.11,51.17,164953.0,44.6727,44.7163,44.6639,44.7163,164953.0
2021-04-28 10:00:00,51.17,51.2,51.16,51.18,272766.0,44.7163,44.7426,44.7076,44.7251,272766.0
2021-04-28 10:05:00,51.18,51.23,51.17,51.23,219390.0,44.7251,44.7688,44.7163,44.7688,219390.0
2021-04-28 10:10:00,51.23,51.24,51.22,51.23,111131.0,44.7688,44.7775,44.76,44.7688,111131.0
2021-04-28 10:15:00,51.23,51.25,51.23,51.24,40667.0,44.7688,44.7863,44.7688,44.7775,40667.0
2021-04-28 10:20:00,51.25,51.28,51.25,51.25,49765.0,44.7863,44.8125,44.7863,44.7863,49765.0
2021-04-28 10:25:00,51.26,51.27,51.24,51.25,377082.0,44.795,44.8037,44.7775,44.7863,377082.0
2021-04-28 10:30:00,51.25,51.27,51.24,51.24,94387.0,44.7863,44.8037,44.7775,44.7775,94387.0
2021-04-28 10:35:00,51.24,51.24,51.22,51.23,56518.0,44.7775,44.7775,44.76,44.7688,56518.0
2021-04-28 10:40:00,51.23,51.24,51.23,51.23,28249.0,44.7688,44.7775,44.7688,44.7688,28249.0
2021-04-28 10:45:00,51.23,51.24,51.22,51.24,245342.0,44.7688,44.7775,44.76,44.7775,245342.0
2021-04-28 10:50:00,51.24,51.27,51.23,51.23,17504.0,44.7775,44.8037,44.7688,44.7688,17504.0
2021-04-28 10:55:00,51.23,51.24,51.21,51.22,79548.0,44.7688,44.7775,44.7513,44.76,79548.0
2021-04-28 11:00:00,51.22,51.23,51.21,51.22,25983.0,44.76,44.7688,44.7513,44.76,25983.0
2021-04-28 11:05:00,51.21,51.24,51.2,51.24,34181.0,44.7513,44.7775,44.7426,44.7775,34181.0
2021-04-28 11:10:00,51.24,51.24,51.21,51.22,38936.0,44.7775,44.7775,44.7513,44.76,38936.0
2021-04-28 11:15:00,51.22,51.25,51.2,51.25,47756.0,44.76,44.7863,44.7426,44.7863,47756.0
2021-04-28 11:20:00,51.25,51.26,51.22,51.22,67893.0,44.7863,44.795,44.76,44.76,67893.0
2021-04-28 11:25:00,51.22,51.24,51.21,51.23,158255.0,44.76,44.7775,44.7513,44.7688,158255.0
2021-04-28 11:30:00,51.23,51.23,51.19,51.2,125703.0,44.7688,44.7688,44.7338,44.7426,125703.0
2021-04-28 11:35:00,51.21,51.22,51.2,51.22,18903.0,44.7513,44.76,44.7426,44.76,18903.0
2021-04-28 11:40:00,51.22,51.22,51.19,51.19,32450.0,44.76,44.76,44.7338,44.7338,32450.0
2021-04-28 11:45:00,51.19,51.2,51.17,51.18,22183.0,44.7338,44.7426,44.7163,44.7251,22183.0
2021-04-28 11:50:00,51.18,51.18,51.15,51.16,28964.0,44.7251,44.7251,44.6989,44.7076,28964.0
2021-04-28 11:55:00,51.16,51.18,51.16,51.16,33378.0,44.7076,44.7251,44.7076,44.7076,33378.0
2021-04-28 12:00:00,51.16,51.17,51.14,51.16,25147.0,44.7076,44.7163,44.6901,44.7076,25147.0
2021-04-28 12:05:00,51.16,51.18,51.16,51.18,26126.0,44.7076,44.7251,44.7076,44.7251,26126.0
2021-04-28 12:10:00,51.18,51.2,51.18,51.18,33810.0,44.7251,44.7426,44.7251,44.7251,33810.0
2021-04-28 12:15:00,51.19,51.19,51.18,51.18,21779.0,44.7338,44.7338,44.7251,44.7251,21779.0
2021-04-28 12:20:00,51.19,51.19,51.18,51.18,7680.0,44.7338,44.7338,44.7251,44.7251,7680.0
2021-04-28 12:25:00,51.19,51.2,51.18,51.19,53911.0,44.7338,44.7426,44.7251,44.7338,53911.0
2021-04-28 12:30:00,51.2,51.21,51.19,51.21,86171.0,44.7426,44.7513,44.7338,44.7513,86171.0
2021-04-28 12:35:00,51.21,51.21,51.19,51.2,124004.0,44.7513,44.7513,44.7338,44.7426,124004.0
2021-04-28 12:40:00,51.2,51.2,51.18,51.19,60269.0,44.7426,44.7426,44.7251,44.7338,60269.0
2021-04-28 12:45:00,51.19,51.2,51.18,51.2,21358.0,44.7338,44.7426,44.7251,44.7426,21358.0
2021-04-28 12:50:00,51.2,51.21,51.19,51.2,38517.0,44.7426,44.7513,44.7338,44.7426,38517.0
2021-04-28 12:55:00,51.2,51.21,51.19,51.2,39284.0,44.7426,44.7513,44.7338,44.7426,39284.0
2021-04-28 13:00:00,51.2,51.21,51.19,51.21,41287.0,44.7426,44.7513,44.7338,44.7513,41287.0
2021-04-28 13:05:00,51.21,51.21,51.19,51.2,48418.0,44.7513,44.7513,44.7338,44.7426,48418.0
2021-04-28 13:10:00,51.2,51.2,51.18,51.19,18275.0,44.7426,44.7426,44.7251,44.7338,18275.0
2021-04-28 13:15:00,51.19,51.19,51.18,51.19,72518.0,44.7338,44.7338,44.7251,44.7338,72518.0
2021-04-28 13:20:00,51.19,51.19,51.17,51.17,42186.0,44.7338,44.7338,44.7163,44.7163,42186.0
2021-04-28 13:25:00,51.18,51.18,51.17,51.18,162683.0,44.7251,44.7251,44.7163,44.7251,162683.0
2021-04-28 13:30:00,51.18,51.18,51.17,51.18,400746.0,44.7251,44.7251,44.7163,44.7251,400746.0
2021-04-28 13:35:00,51.18,51.18,51.16,51.17,29907.0,44.7251,44.7251,44.7076,44.7163,29907.0
2021-04-28 13:40:00,51.16,51.17,51.16,51.16,66185.0,44.7076,44.7163,44.7076,44.7076,66185.0
2021-04-28 13:45:00,51.16,51.17,51.15,51.16,49292.0,44.7076,44.7163,44.6989,44.7076,49292.0
2021-04-28 13:50:00,51.16,51.17,51.14,51.14,39315.0,44.7076,44.7163,44.6901,44.6901,39315.0
2021-04-28 13:55:00,51.15,51.16,51.13,51.13,51748.0,44.6989,44.7076,44.6814,44.6814,51748.0
2021-04-28 14:00:00,51.14,51.24,51.07,51.18,228648.0,44.6901,44.7775,44.629,44.7251,228648.0
2021-04-28 14:05:00,51.18,51.2,51.16,51.19,108788.0,44.7251,44.7426,44.7076,44.7338,108788.0
2021-04-28 14:10:00,51.18,51.19,51.14,51.19,47841.0,44.7251,44.7338,44.6901,44.7338,47841.0
2021-04-28 14:15:00,51.18,51.23,51.17,51.23,51607.0,44.7251,44.7688,44.7163,44.7688,51607.0
2021-04-28 14:20:00,51.22,51.24,51.2,51.23,23615.0,44.76,44.7775,44.7426,44.7688,23615.0
2021-04-28 14:25:00,51.22,51.24,51.21,51.22,41127.0,44.76,44.7775,44.7513,44.76,41127.0
2021-04-28 14:30:00,51.21,51.22,51.18,51.22,103708.0,44.7513,44.76,44.7251,44.76,103708.0
2021-04-28 14:35:00,51.22,51.36,51.22,51.35,118128.0,44.76,44.8824,44.76,44.8736,118128.0
2021-04-28 14:40:00,51.35,51.39,51.34,51.38,102988.0,44.8736,44.9086,44.8649,44.8999,102988.0
2021-04-28 14:45:00,51.38,51.41,51.33,51.34,134371.0,44.8999,44.9261,44.8562,44.8649,134371.0
2021-04-28 14:50:00,51.34,51.37,51.33,51.37,42770.0,44.8649,44.8911,44.8562,44.8911,42770.0
2021-04-28 14:55:00,51.36,51.37,51.32,51.35,34514.0,44.8824,44.8911,44.8474,44.8736,34514.0
2021-04-28 15:00:00,51.35,51.37,51.31,51.31,40467.0,44.8736,44.8911,44.8387,44.8387,40467.0
2021-04-28 15:05:00,51.32,51.33,51.28,51.33,79072.0,44.8474,44.8562,44.8125,44.8562,79072.0
2021-04-28 15:10:00,51.34,51.34,51.2,51.27,160520.0,44.8649,44.8649,44.7426,44.8037,160520.0
2021-04-28 15:15:00,51.27,51.3,51.25,51.28,117222.0,44.8037,44.83,44.7863,44.8125,117222.0
2021-04-28 15:20:00,51.27,51.29,51.26,51.28,111553.0,44.8037,44.8212,44.795,44.8125,111553.0
2021-04-28 15:25:00,51.28,51.31,51.27,51.3,55434.0,44.8125,44.8387,44.8037,44.83,55434.0
2021-04-28 15:30:00,51.3,51.3,51.26,51.27,81970.0,44.83,44.83,44.795,44.8037,81970.0
2021-04-28 15:35:00,51.28,51.31,51.27,51.3,178798.0,44.8125,44.8387,44.8037,44.83,178798.0
2021-04-28 15:40:00,51.3,51.32,51.29,51.3,240572.0,44.83,44.8474,44.8212,44.83,240572.0
2021-04-28 15:45:00,51.31,51.32,51.28,51.29,56698.0,44.8387,44.8474,44.8125,44.8212,56698.0
2021-04-28 15:50:00,51.29,51.29,51.25,51.25,197451.0,44.8212,44.8212,44.7863,44.7863,197451.0
2021-04-28 15:55:00,51.25,51.3,51.24,51.29,634931.0,44.7863,44.83,44.7775,44.8212,634931.0
2021-04-29 09:30:00,51.45,51.48,51.39,51.39,176622.0,44.961,44.9873,44.9086,44.9086,176622.0
2021-04-29 09:35:00,51.39,51.42,51.38,51.39,66608.0,44.9086,44.9348,44.8999,44.9086,66608.0
2021-04-29 09:40:00,51.39,51.4,51.36,51.37,50462.0,44.9086,44.9173,44.8824,44.8911,50462.0
2021-04-29 09:45:00,51.37,51.38,51.33,51.36,73583.0,44.8911,44.8999,44.8562,44.8824,73583.0
2021-04-29 09:50:00,51.36,51.36,51.26,51.27,130340.0,44.8824,44.8824,44.795,44.8037,130340.0
2021-04-29 09:55:00,51.27,51.28,51.23,51.23,67499.0,44.8037,44.8125,44.7688,44.7688,67499.0
2021-04-29 10:00:00,51.24,51.24,51.19,51.22,200205.0,44.7775,44.7775,44.7338,44.76,200205.0
2021-04-29 10:05:00,51.22,51.26,51.19,51.25,104555.0,44.76,44.795,44.7338,44.7863,104555.0
2021-04-29 10:10:00,51.25,51.25,51.18,51.19,98296.0,44.7863,44.7863,44.7251,44.7338,98296.0
2021-04-29 10:15:00,51.19,51.2,51.12,51.13,100176.0,44.7338,44.7426,44.6727,44.6814,100176.0
2021-04-29 10:20:00,51.13,51.19,51.12,51.18,117437.0,44.6814,44.7338,44.6727,44.7251,117437.0
2021-04-29 10:25:00,51.18,51.19,51.15,51.17,65972.0,44.7251,44.7338,44.6989,44.7163,65972.0
2021-04-29 10:30:00,51.17,51.17,51.1,51.12,146211.0,44.7163,44.7163,44.6552,44.6727,146211.0
2021-04-29 10:35:00,51.13,51.13,51.06,51.07,87976.0,44.6814,44.6814,44.6202,44.629,87976.0
2021-04-29 10:40:00,51.07,51.11,51.06,51.08,63383.0,44.629,44.6639,44.6202,44.6377,63383.0
2021-04-29 10:45:00,51.09,51.09,51.02,51.02,167562.0,44.6464,44.6464,44.5853,44.5853,167562.0
2021-04-29 10:50:00,51.02,51.1,51.02,51.08,153886.0,44.5853,44.6552,44.5853,44.6377,153886.0
2021-04-29 10:55:00,51.07,51.11,51.05,51.11,47692.0,44.629,44.6639,44.6115,44.6639,47692.0
2021-04-29 11:00:00,51.1,51.14,51.08,51.14,74740.0,44.6552,44.6901,44.6377,44.6901,74740.0
2021-04-29 11:05:00,51.13,51.19,51.13,51.19,145432.0,44.6814,44.7338,44.6814,44.7338,145432.0
2021-04-29 11:10:00,51.19,51.2,51.17,51.19,60442.0,44.7338,44.7426,44.7163,44.7338,60442.0
2021-04-29 11:15:00,51.19,51.19,51.14,51.15,103008.0,44.7338,44.7338,44.6901,44.6989,103008.0
2021-04-29 11:20:00,51.16,51.17,51.14,51.16,103619.0,44.7076,44.7163,44.6901,44.7076,103619.0
2021-04-29 11:25:00,51.15,51.17,51.14,51.15,138989.0,44.6989,44.7163,44.6901,44.6989,138989.0
2021-04-29 11:30:00,51.15,51.16,51.1,51.13,123109.0,44.6989,44.7076,44.6552,44.6814,123109.0
2021-04-29 11:35:00,51.14,51.14,51.11,51.12,30292.0,44.6901,44.6901,44.6639,44.6727,30292.0
2021-04-29 11:40:00,51.12,51.14,51.1,51.11,38157.0,44.6727,44.6901,44.6552,44.6639,38157.0
2021-04-29 11:45:00,51.11,51.15,51.1,51.15,40407.0,44.6639,44.6989,44.6552,44.6989,40407.0
2021-04-29 11:50:00,51.14,51.16,51.12,51.13,43999.0,44.6901,44.7076,44.6727,44.6814,43999.0
2021-04-29 11:55:00,51.12,51.13,51.07,51.08,76291.0,44.6727,44.6814,44.629,44.6377,76291.0
2021-04-29 12:00:00,51.08,51.09,51.03,51.05,73148.0,44.6377,44.6464,44.594,44.6115,73148.0
2021-04-29 12:05:00,51.04,51.05,50.98,50.99,755286.0,44.6027,44.6115,44.5503,44.559,755286.0
2021-04-29 12:10:00,51.0,51.03,50.99,51.02,42289.0,44.5678,44.594,44.559,44.5853,42289.0
2021-04-29 12:15:00,51.03,51.04,50.99,51.04,69295.0,44.594,44.6027,44.559,44.6027,69295.0
2021-04-29 12:20:00,51.04,51.06,51.02,51.02,66558.0,44.6027,44.6202,44.5853,44.5853,66558.0
2021-04-29 12:25:00,51.02,51.03,50.98,51.02,96770.0,44.5853,44.594,44.5503,44.5853,96770.0
2021-04-29 12:30:00,51.02,51.06,51.0,51.05,70155.0,44.5853,44.6202,44.5678,44.6115,70155.0
2021-04-29 12:35:00,51.05,51.07,51.04,51.07,70232.0,44.6115,44.629,44.6027,44.629,70232.0
2021-04-29 12:40:00,51.07,51.09,51.06,51.09,32596.0,44.629,44.6464,44.6202,44.6464,32596.0
2021-04-29 12:45:00,51.08,51.12,51.08,51.12,44896.0,44.6377,44.6727,44.6377,44.6727,44896.0
2021-04-29 12:50:00,51.12,51.14,51.11,51.14,47038.0,44.6727,44.6901,44.6639,44.6901,47038.0
2021-04-29 12:55:00,51.14,51.14,51.11,51.12,20479.0,44.6901,44.6901,44.6639,44.6727,20479.0
2021-04-29 13:00:00,51.11,51.11,51.08,51.08,38696.0,44.6639,44.6639,44.6377,44.6377,38696.0
2021-04-29 13:05:00,51.08,51.12,51.08,51.1,44708.0,44.6377,44.6727,44.6377,44.6552,44708.0
2021-04-29 13:10:00,51.11,51.13,51.1,51.12,91768.0,44.6639,44.6814,44.6552,44.6727,91768.0
2021-04-29 13:15:00,51.13,51.14,51.12,51.13,57304.0,44.6814,44.6901,44.6727,44.6814,57304.0
2021-04-29 13:20:00,51.14,51.15,51.13,51.14,30607.0,44.6901,44.6989,44.6814,44.6901,30607.0
2021-04-29 13:25:00,51.14,51.15,51.12,51.15,71732.0,44.6901,44.6989,44.6727,44.6989,71732.0
2021-04-29 13:30:00,51.15,51.15,51.12,51.13,55353.0,44.6989,44.6989,44.6727,44.6814,55353.0
2021-04-29 13:35:00,51.12,51.14,51.11,51.12,38467.0,44.6727,44.6901,44.6639,44.6727,38467.0
2021-04-29 13:40:00,51.12,51.15,51.1,51.14,66361.0,44.6727,44.6989,44.6552,44.6901,66361.0
2021-04-29 13:45:00,51.15,51.15,51.13,51.14,23232.0,44.6989,44.6989,44.6814,44.6901,23232.0
2021-04-29 13:50:00,51.14,51.14,51.13,51.14,18801.0,44.6901,44.6901,44.6814,44.6901,18801.0
2021-04-29 13:55:00,51.13,51.14,51.11,51.13,90693.0,44.6814,44.6901,44.6639,44.6814,90693.0
2021-04-29 14:00:00,51.13,51.14,51.12,51.13,62173.0,44.6814,44.6901,44.6727,44.6814,62173.0
2021-04-29 14:05:00,51.12,51.14,51.12,51.14,113881.0,44.6727,44.6901,44.6727,44.6901,113881.0
2021-04-29 14:10:00,51.14,51.15,51.12,51.15,37976.0,44.6901,44.6989,44.6727,44.6989,37976.0
2021-04-29 14:15:00,51.15,51.17,51.14,51.16,75360.0,44.6989,44.7163,44.6901,44.7076,75360.0
2021-04-29 14:20:00,51.17,51.19,51.16,51.17,155464.0,44.7163,44.7338,44.7076,44.7163,155464.0
2021-04-29 14:25:00,51.18,51.2,51.17,51.2,58369.0,44.7251,44.7426,44.7163,44.7426,58369.0
2021-04-29 14:30:00,51.2,51.24,51.19,51.23,51213.0,44.7426,44.7775,44.7338,44.7688,51213.0
2021-04-29 14:35:00,51.23,51.24,51.22,51.23,37887.0,44.7688,44.7775,44.76,44.7688,37887.0
2021-04-29 14:40:00,51.24,51.27,51.23,51.27,92677.0,44.7775,44.8037,44.7688,44.8037,92677.0
2021-04-29 14:45:00,51.27,51.3,51.26,51.28,188808.0,44.8037,44.83,44.795,44.8125,188808.0
2021-04-29 14:50:00,51.28,51.29,51.26,51.28,56246.0,44.8125,44.8212,44.795,44.8125,56246.0
2021-04-29 14:55:00,51.28,51.29,51.26,51.29,71212.0,44.8125,44.8212,44.795,44.8212,71212.0
2021-04-29 15:00:00,51.29,51.31,51.28,51.3,40891.0,44.8212,44.8387,44.8125,44.83,40891.0
2021-04-29 15:05:00,51.3,51.3,51.27,51.29,64766.0,44.83,44.83,44.8037,44.8212,64766.0
2021-04-29 15:10:00,51.29,51.3,51.29,51.3,73976.0,44.8212,44.83,44.8212,44.83,73976.0
2021-04-29 15:15:00,51.3,51.3,51.25,51.25,72363.0,44.83,44.83,44.7863,44.7863,72363.0
2021-04-29 15:20:00,51.26,51.28,51.24,51.25,85904.0,44.795,44.8125,44.7775,44.7863,85904.0
2021-04-29 15:25:00,51.24,51.26,51.24,51.25,93156.0,44.7775,44.795,44.7775,44.7863,93156.0
2021-04-29 15:30:00,51.24,51.27,51.24,51.26,103349.0,44.7775,44.8037,44.7775,44.795,103349.0
2021-04-29 15:35:00,51.26,51.26,51.25,51.26,55395.0,44.795,44.795,44.7863,44.795,55395.0
2021-04-29 15:40:00,51.25,51.27,51.24,51.27,168841.0,44.7863,44.8037,44.7775,44.8037,168841.0
2021-04-29 15:45:00,51.27,51.3,51.26,51.29,179336.0,44.8037,44.83,44.795,44.8212,179336.0
2021-04-29 15:50:00,51.28,51.29,51.27,51.28,125996.0,44.8125,44.8212,44.8037,44.8125,125996.0
2021-04-29 15:55:00,51.29,51.3,51.25,51.3,332490.0,44.8212,44.83,44.7863,44.83,332490.0
2021-04-30 09:30:00,50.97,51.0,50.92,50.99,274355.0,44.5416,44.5678,44.4979,44.559,274355.0
2021-04-30 09:35:00,51.0,51.01,50.98,51.0,65365.0,44.5678,44.5765,44.5503,44.5678,65365.0
2021-04-30 09:40:00,51.0,51.01,50.98,51.0,54103.0,44.5678,44.5765,44.5503,44.5678,54103.0
2021-04-30 09:45:00,51.0,51.03,50.99,51.01,34932.0,44.5678,44.594,44.559,44.5765,34932.0
2021-04-30 09:50:00,51.01,51.02,50.98,51.0,125915.0,44.5765,44.5853,44.5503,44.5678,125915.0
2021-04-30 09:55:00,51.01,51.03,50.99,51.03,77279.0,44.5765,44.594,44.559,44.594,77279.0
2021-04-30 10:00:00,51.03,51.04,51.01,51.01,142557.0,44.594,44.6027,44.5765,44.5765,142557.0
2021-04-30 10:05:00,51.01,51.01,50.96,50.99,104259.0,44.5765,44.5765,44.5328,44.559,104259.0
2021-04-30 10:10:00,50.98,50.99,50.92,50.93,77975.0,44.5503,44.559,44.4979,44.5066,77975.0
2021-04-30 10:15:00,50.93,50.93,50.91,50.92,49496.0,44.5066,44.5066,44.4891,44.4979,49496.0
2021-04-30 10:20:00,50.93,50.95,50.91,50.94,76516.0,44.5066,44.5241,44.4891,44.5154,76516.0
2021-04-30 10:25:00,50.94,51.01,50.94,51.0,66731.0,44.5154,44.5765,44.5154,44.5678,66731.0
2021-04-30 10:30:00,51.0,51.01,50.96,50.97,55272.0,44.5678,44.5765,44.5328,44.5416,55272.0
2021-04-30 10:35:00,50.98,50.99,50.9,50.94,198020.0,44.5503,44.559,44.4804,44.5154,198020.0
2021-04-30 10:40:00,50.93,50.95,50.91,50.94,89085.0,44.5066,44.5241,44.4891,44.5154,89085.0
2021-04-30 10:45:00,50.94,50.94,50.9,50.9,179838.0,44.5154,44.5154,44.4804,44.4804,179838.0
2021-04-30 10:50:00,50.91,50.91,50.83,50.85,118675.0,44.4891,44.4891,44.4192,44.4367,118675.0
2021-04-30 10:55:00,50.84,50.85,50.81,50.81,93116.0,44.428,44.4367,44.4018,44.4018,93116.0
2021-04-30 11:00:00,50.81,50.82,50.75,50.77,113889.0,44.4018,44.4105,44.3493,44.3668,113889.0
2021-04-30 11:05:00,50.77,50.77,50.72,50.73,43925.0,44.3668,44.3668,44.3231,44.3318,43925.0
2021-04-30 11:10:00,50.73,50.75,50.71,50.74,81327.0,44.3318,44.3493,44.3144,44.3406,81327.0
2021-04-30 11:15:00,50.73,50.73,50.68,50.69,45538.0,44.3318,44.3318,44.2881,44.2969,45538.0
2021-04-30 11:20:00,50.69,50.73,50.67,50.71,125795.0,44.2969,44.3318,44.2794,44.3144,125795.0
2021-04-30 11:25:00,50.71,50.71,50.65,50.66,174854.0,44.3144,44.3144,44.2619,44.2707,174854.0
2021-04-30 11:30:00,50.66,50.69,50.63,50.67,122403.0,44.2707,44.2969,44.2445,44.2794,122403.0
2021-04-30 11:35:00,50.67,50.7,50.66,50.67,71888.0,44.2794,44.3056,44.2707,44.2794,71888.0
2021-04-30 11:40:00,50.69,50.7,50.67,50.69,193262.0,44.2969,44.3056,44.2794,44.2969,193262.0
2021-04-30 11:45:00,50.69,50.73,50.67,50.73,82149.0,44.2969,44.3318,44.2794,44.3318,82149.0
2021-04-30 11:50:00,50.73,50.73,50.69,50.73,118869.0,44.3318,44.3318,44.2969,44.3318,118869.0
2021-04-30 11:55:00,50.72,50.75,50.71,50.71,73932.0,44.3231,44.3493,44.3144,44.3144,73932.0
2021-04-30 12:00:00,50.72,50.73,50.68,50.69,37131.0,44.3231,44.3318,44.2881,44.2969,37131.0
2021-04-30 12:05:00,50.69,50.74,50.69,50.72,37068.0,44.2969,44.3406,44.2969,44.3231,37068.0
2021-04-30 12:10:00,50.72,50.75,50.72,50.73,22198.0,44.3231,44.3493,44.3231,44.3318,22198.0
2021-04-30 12:15:00,50.73,50.74,50.7,50.73,52439.0,44.3318,44.3406,44.3056,44.3318,52439.0
2021-04-30 12:20:00,50.73,50.75,50.72,50.73,71460.0,44.3318,44.3493,44.3231,44.3318,71460.0
2021-04-30 12:25:00,50.73,50.73,50.71,50.73,67928.0,44.3318,44.3318,44.3144,44.3318,67928.0
2021-04-30 12:30:00,50.73,50.73,50.7,50.71,41840.0,44.3318,44.3318,44.3056,44.3144,41840.0
2021-04-30 12:35:00,50.71,50.72,50.7,50.72,105048.0,44.3144,44.3231,44.3056,44.3231,105048.0
2021-04-30 12:40:00,50.72,50.72,50.7,50.71,78264.0,44.3231,44.3231,44.3056,44.3144,78264.0
2021-04-30 12:45:00,50.71,50.72,50.7,50.71,27847.0,44.3144,44.3231,44.3056,44.3144,27847.0
2021-04-30 12:50:00,50.71,50.72,50.69,50.7,19534.0,44.3144,44.3231,44.2969,44.3056,19534.0
2021-04-30 12:55:00,50.69,50.7,50.67,50.69,32499.0,44.2969,44.3056,44.2794,44.2969,32499.0
2021-04-30 13:00:00,50.69,50.7,50.68,50.7,174120.0,44.2969,44.3056,44.2881,44.3056,174120.0
2021-04-30 13:05:00,50.7,50.72,50.68,50.71,213119.0,44.3056,44.3231,44.2881,44.3144,213119.0
2021-04-30 13:10:00,50.72,50.72,50.68,50.69,81934.0,44.3231,44.3231,44.2881,44.2969,81934.0
2021-04-30 13:15:00,50.69,50.7,50.68,50.69,20556.0,44.2969,44.3056,44.2881,44.2969,20556.0
2021-04-30 13:20:00,50.7,50.71,50.69,50.71,56907.0,44.3056,44.3144,44.2969,44.3144,56907.0
2021-04-30 13:25:00,50.71,50.71,50.69,50.71,58039.0,44.3144,44.3144,44.2969,44.3144,58039.0
2021-04-30 13:30:00,50.71,50.72,50.7,50.71,71915.0,44.3144,44.3231,44.3056,44.3144,71915.0
2021-04-30 13:35:00,50.71,50.71,50.7,50.71,64348.0,44.3144,44.3144,44.3056,44.3144,64348.0
2021-04-30 13:40:00,50.71,50.71,50.67,50.69,80924.0,44.3144,44.3144,44.2794,44.2969,80924.0
2021-04-30 13:45:00,50.68,50.69,50.63,50.64,55343.0,44.2881,44.2969,44.2445,44.2532,55343.0
2021-04-30 13:50:00,50.64,50.64,50.57,50.58,43820.0,44.2532,44.2532,44.192,44.2008,43820.0
2021-04-30 13:55:00,50.57,50.58,50.55,50.57,37090.0,44.192,44.2008,44.1745,44.192,37090.0
2021-04-30 14:00:00,50.57,50.59,50.54,50.55,150137.0,44.192,44.2095,44.1658,44.1745,150137.0
2021-04-30 14:05:00,50.55,50.58,50.54,50.58,125364.0,44.1745,44.2008,44.1658,44.2008,125364.0
2021-04-30 14:10:00,50.58,50.6,50.57,50.6,105396.0,44.2008,44.2182,44.192,44.2182,105396.0
2021-04-30 14:15:00,50.6,50.61,50.59,50.61,582250.0,44.2182,44.227,44.2095,44.227,582250.0
2021-04-30 14:20:00,50.61,50.62,50.59,50.59,227760.0,44.227,44.2357,44.2095,44.2095,227760.0
2021-04-30 14:25:00,50.6,50.62,50.58,50.62,96308.0,44.2182,44.2357,44.2008,44.2357,96308.0
2021-04-30 14:30:00,50.61,50.62,50.6,50.61,109548.0,44.227,44.2357,44.2182,44.227,109548.0
2021-04-30 14:35:00,50.61,50.62,50.6,50.6,136940.0,44.227,44.2357,44.2182,44.2182,136940.0
2021-04-30 14:40:00,50.6,50.63,50.59,50.63,100787.0,44.2182,44.2445,44.2095,44.2445,100787.0
2021-04-30 14:45:00,50.63,50.63,50.59,50.6,207629.0,44.2445,44.2445,44.2095,44.2182,207629.0
2021-04-30 14:50:00,50.6,50.61,50.58,50.6,107361.0,44.2182,44.227,44.2008,44.2182,107361.0
2021-04-30 14:55:00,50.6,50.61,50.56,50.57,93473.0,44.2182,44.227,44.1833,44.192,93473.0
2021-04-30 15:00:00,50.57,50.6,50.55,50.56,268637.0,44.192,44.2182,44.1745,44.1833,268637.0
2021-04-30 15:05:00,50.56,50.56,50.52,50.53,125807.0,44.1833,44.1833,44.1483,44.1571,125807.0
2021-04-30 15:10:00,50.53,50.55,50.51,50.52,82834.0,44.1571,44.1745,44.1396,44.1483,82834.0
2021-04-30 15:15:00,50.52,50.52,50.5,50.51,116457.0,44.1483,44.1483,44.1308,44.1396,116457.0
2021-04-30 15:20:00,50.5,50.56,50.5,50.55,218864.0,44.1308,44.1833,44.1308,44.1745,218864.0
2021-04-30 15:25:00,50.55,50.57,50.54,50.57,311756.0,44.1745,44.192,44.1658,44.192,311756.0
2021-04-30 15:30:00,50.57,50.57,50.54,50.55,114426.0,44.192,44.192,44.1658,44.1745,114426.0
2021-04-30 15:35:00,50.55,50.58,50.54,50.55,126489.0,44.1745,44.2008,44.1658,44.1745,126489.0
2021-04-30 15:40:00,50.55,50.55,50.5,50.5,199241.0,44.1745,44.1745,44.1308,44.1308,199241.0
2021-04-30 15:45:00,50.5,50.54,50.47,50.54,219435.0,44.1308,44.1658,44.1046,44.1658,219435.0
2021-04-30 15:50:00,50.54,50.54,50.51,50.52,225296.0,44.1658,44.1658,44.1396,44.1483,225296.0
2021-04-30 15:55:00,50.52,50.63,50.52,50.62,765169.0,44.1483,44.2445,44.1483,44.2357,765169.0
2021-05-03 09:30:00,51.0,51.0,50.89,50.91,303158.0,44.5678,44.5678,44.4717,44.4891,303158.0
2021-05-03 09:35:00,50.92,50.94,50.91,50.92,44920.0,44.4979,44.5154,44.4891,44.4979,44920.0
2021-05-03 09:40:00,50.91,50.96,50.91,50.95,64157.0,44.4891,44.5328,44.4891,44.5241,64157.0
2021-05-03 09:45:00,50.95,50.99,50.92,50.99,96786.0,44.5241,44.559,44.4979,44.559,96786.0
2021-05-03 09:50:00,50.98,51.02,50.96,51.01,68650.0,44.5503,44.5853,44.5328,44.5765,68650.0
2021-05-03 09:55:00,51.01,51.04,50.99,51.0,110349.0,44.5765,44.6027,44.559,44.5678,110349.0
2021-05-03 10:00:00,51.0,51.02,50.97,51.02,192052.0,44.5678,44.5853,44.5416,44.5853,192052.0
2021-05-03 10:05:00,51.02,51.08,51.0,51.04,102566.0,44.5853,44.6377,44.5678,44.6027,102566.0
2021-05-03 10:10:00,51.05,51.06,51.03,51.06,308483.0,44.6115,44.6202,44.594,44.6202,308483.0
2021-05-03 10:15:00,51.06,51.1,51.06,51.07,129739.0,44.6202,44.6552,44.6202,44.629,129739.0
2021-05-03 10:20:00,51.08,51.09,51.04,51.05,120006.0,44.6377,44.6464,44.6027,44.6115,120006.0
2021-05-03 10:25:00,51.04,51.07,51.03,51.04,250457.0,44.6027,44.629,44.594,44.6027,250457.0
2021-05-03 10:30:00,51.05,51.1,51.04,51.09,176956.0,44.6115,44.6552,44.6027,44.6464,176956.0
2021-05-03 10:35:00,51.09,51.13,51.07,51.08,163254.0,44.6464,44.6814,44.629,44.6377,163254.0
2021-05-03 10:40:00,51.08,51.11,51.07,51.08,62297.0,44.6377,44.6639,44.629,44.6377,62297.0
2021-05-03 10:45:00,51.08,51.11,51.07,51.1,73649.0,44.6377,44.6639,44.629,44.6552,73649.0
2021-05-03 10:50:00,51.1,51.12,51.04,51.05,77757.0,44.6552,44.6727,44.6027,44.6115,77757.0
2021-05-03 10:55:00,51.05,51.07,51.04,51.06,77307.0,44.6115,44.629,44.6027,44.6202,77307.0
2021-05-03 11:00:00,51.06,51.07,51.04,51.05,70930.0,44.6202,44.629,44.6027,44.6115,70930.0
2021-05-03 11:05:00,51.05,51.08,51.04,51.07,79048.0,44.6115,44.6377,44.6027,44.629,79048.0
2021-05-03 11:10:00,51.08,51.09,51.02,51.03,92327.0,44.6377,44.6464,44.5853,44.594,92327.0
2021-05-03 11:15:00,51.04,51.06,51.02,51.05,38025.0,44.6027,44.6202,44.5853,44.6115,38025.0
2021-05-03 11:20:00,51.05,51.06,51.04,51.06,45983.0,44.6115,44.6202,44.6027,44.6202,45983.0
2021-05-03 11:25:00,51.05,51.06,51.01,51.02,65594.0,44.6115,44.6202,44.5765,44.5853,65594.0
2021-05-03 11:30:00,51.02,51.07,51.01,51.06,54315.0,44.5853,44.629,44.5765,44.6202,54315.0
2021-05-03 11:35:00,51.07,51.09,51.06,51.07,90856.0,44.629,44.6464,44.6202,44.629,90856.0
2021-05-03 11:40:00,51.08,51.09,51.06,51.09,32339.0,44.6377,44.6464,44.6202,44.6464,32339.0
2021-05-03 11:45:00,51.08,51.09,51.07,51.08,29623.0,44.6377,44.6464,44.629,44.6377,29623.0
2021-05-03 11:50:00,51.08,51.08,51.05,51.05,99761.0,44.6377,44.6377,44.6115,44.6115,99761.0
2021-05-03 11:55:00,51.05,51.09,51.05,51.08,51811.0,44.6115,44.6464,44.6115,44.6377,51811.0
2021-05-03 12:00:00,51.08,51.08,51.06,51.07,26058.0,44.6377,44.6377,44.6202,44.629,26058.0
2021-05-03 12:05:00,51.08,51.08,51.06,51.07,38638.0,44.6377,44.6377,44.6202,44.629,38638.0
2021-05-03 12:10:00,51.06,51.07,51.05,51.07,36132.0,44.6202,44.629,44.6115,44.629,36132.0
2021-05-03 12:15:00,51.07,51.09,51.06,51.08,28676.0,44.629,44.6464,44.6202,44.6377,28676.0
2021-05-03 12:20:00,51.08,51.09,51.06,51.09,77108.0,44.6377,44.6464,44.6202,44.6464,77108.0
2021-05-03 12:25:00,51.09,51.1,51.08,51.09,49986.0,44.6464,44.6552,44.6377,44.6464,49986.0
2021-05-03 12:30:00,51.09,51.09,51.06,51.09,53006.0,44.6464,44.6464,44.6202,44.6464,53006.0
2021-05-03 12:35:00,51.09,51.1,51.08,51.1,31856.0,44.6464,44.6552,44.6377,44.6552,31856.0
2021-05-03 12:40:00,51.1,51.1,51.09,51.09,49436.0,44.6552,44.6552,44.6464,44.6464,49436.0
2021-05-03 12:45:00,51.1,51.1,51.08,51.1,51527.0,44.6552,44.6552,44.6377,44.6552,51527.0
2021-05-03 12:50:00,51.1,51.11,51.09,51.11,60058.0,44.6552,44.6639,44.6464,44.6639,60058.0
2021-05-03 12:55:00,51.11,51.11,51.08,51.09,46246.0,44.6639,44.6639,44.6377,44.6464,46246.0
2021-05-03 13:00:00,51.09,51.1,51.08,51.1,15898.0,44.6464,44.6552,44.6377,44.6552,15898.0
2021-05-03 13:05:00,51.1,51.12,51.09,51.11,30660.0,44.6552,44.6727,44.6464,44.6639,30660.0
2021-05-03 13:10:00,51.11,51.12,51.1,51.12,213233.0,44.6639,44.6727,44.6552,44.6727,213233.0
2021-05-03 13:15:00,51.11,51.13,51.11,51.12,21037.0,44.6639,44.6814,44.6639,44.6727,21037.0
2021-05-03 13:20:00,51.13,51.13,51.1,51.1,27628.0,44.6814,44.6814,44.6552,44.6552,27628.0
2021-05-03 13:25:00,51.1,51.1,51.08,51.09,73748.0,44.6552,44.6552,44.6377,44.6464,73748.0
2021-05-03 13:30:00,51.09,51.11,51.08,51.11,43791.0,44.6464,44.6639,44.6377,44.6639,43791.0
2021-05-03 13:35:00,51.11,51.11,51.09,51.1,76722.0,44.6639,44.6639,44.6464,44.6552,76722.0
2021-05-03 13:40:00,51.11,51.12,51.1,51.11,78891.0,44.6639,44.6727,44.6552,44.6639,78891.0
2021-05-03 13:45:00,51.11,51.12,51.11,51.12,17859.0,44.6639,44.6727,44.6639,44.6727,17859.0
2021-05-03 13:50:00,51.12,51.12,51.1,51.11,59399.0,44.6727,44.6727,44.6552,44.6639,59399.0
2021-05-03 13:55:00,51.11,51.11,51.1,51.1,21235.0,44.6639,44.6639,44.6552,44.6552,21235.0
2021-05-03 14:00:00,51.11,51.11,51.1,51.11,25839.0,44.6639,44.6639,44.6552,44.6639,25839.0
2021-05-03 14:05:00,51.11,51.12,51.1,51.12,79133.0,44.6639,44.6727,44.6552,44.6727,79133.0
2021-05-03 14:10:00,51.12,51.13,51.11,51.13,34623.0,44.6727,44.6814,44.6639,44.6814,34623.0
2021-05-03 14:15:00,51.13,51.14,51.12,51.14,48077.0,44.6814,44.6901,44.6727,44.6901,48077.0
2021-05-03 14:20:00,51.14,51.15,51.13,51.13,52845.0,44.6901,44.6989,44.6814,44.6814,52845.0
2021-05-03 14:25:00,51.14,51.16,51.13,51.16,83916.0,44.6901,44.7076,44.6814,44.7076,83916.0
2021-05-03 14:30:00,51.16,51.16,51.15,51.16,53958.0,44.7076,44.7076,44.6989,44.7076,53958.0
2021-05-03 14:35:00,51.16,51.16,51.14,51.15,57645.0,44.7076,44.7076,44.6901,44.6989,57645.0
2021-05-03 14:40:00,51.15,51.16,51.14,51.16,50115.0,44.6989,44.7076,44.6901,44.7076,50115.0
2021-05-03 14:45:00,51.15,51.18,51.15,51.16,117282.0,44.6989,44.7251,44.6989,44.7076,117282.0
2021-05-03 14:50:00,51.17,51.2,51.16,51.2,186086.0,44.7163,44.7426,44.7076,44.7426,186086.0
2021-05-03 14:55:00,51.2,51.2,51.18,51.2,36449.0,44.7426,44.7426,44.7251,44.7426,36449.0
2021-05-03 15:00:00,51.2,51.2,51.17,51.18,33715.0,44.7426,44.7426,44.7163,44.7251,33715.0
2021-05-03 15:05:00,51.18,51.18,51.15,51.18,47971.0,44.7251,44.7251,44.6989,44.7251,47971.0
2021-05-03 15:10:00,51.18,51.18,51.16,51.17,263146.0,44.7251,44.7251,44.7076,44.7163,263146.0
2021-05-03 15:15:00,51.16,51.17,51.13,51.14,179248.0,44.7076,44.7163,44.6814,44.6901,179248.0
2021-05-03 15:20:00,51.14,51.14,51.13,51.14,29900.0,44.6901,44.6901,44.6814,44.6901,29900.0
2021-05-03 15:25:00,51.14,51.15,51.13,51.14,57312.0,44.6901,44.6989,44.6814,44.6901,57312.0
2021-05-03 15:30:00,51.14,51.14,51.12,51.13,154769.0,44.6901,44.6901,44.6727,44.6814,154769.0
2021-05-03 15:35:00,51.14,51.14,51.12,51.12,91409.0,44.6901,44.6901,44.6727,44.6727,91409.0
2021-05-03 15:40:00,51.12,51.14,51.12,51.14,183243.0,44.6727,44.6901,44.6727,44.6901,183243.0
2021-05-03 15:45:00,51.14,51.15,51.13,51.15,96619.0,44.6901,44.6989,44.6814,44.6989,96619.0
2021-05-03 15:50:00,51.14,51.15,51.11,51.13,171514.0,44.6901,44.6989,44.6639,44.6814,171514.0
2021-05-03 15:55:00,51.13,51.17,51.11,51.16,196579.0,44.6814,44.7163,44.6639,44.7076,196579.0
2021-05-04 09:30:00,50.66,50.75,50.64,50.74,151754.0,44.2707,44.3493,44.2532,44.3406,151754.0
2021-05-04 09:35:00,50.74,50.76,50.73,50.74,96138.0,44.3406,44.3581,44.3318,44.3406,96138.0
2021-05-04 09:40:00,50.74,50.75,50.64,50.64,108806.0,44.3406,44.3493,44.2532,44.2532,108806.0
2021-05-04 09:45:00,50.64,50.64,50.52,50.54,100555.0,44.2532,44.2532,44.1483,44.1658,100555.0
2021-05-04 09:50:00,50.53,50.53,50.47,50.5,139232.0,44.1571,44.1571,44.1046,44.1308,139232.0
2021-05-04 09:55:00,50.49,50.5,50.44,50.47,93986.0,44.1221,44.1308,44.0784,44.1046,93986.0
2021-05-04 10:00:00,50.46,50.46,50.39,50.41,354823.0,44.0959,44.0959,44.0347,44.0522,354823.0
2021-05-04 10:05:00,50.41,50.49,50.38,50.46,104838.0,44.0522,44.1221,44.026,44.0959,104838.0
2021-05-04 10:10:00,50.45,50.45,50.36,50.41,313811.0,44.0872,44.0872,44.0085,44.0522,313811.0
2021-05-04 10:15:00,50.41,50.52,50.33,50.51,155970.0,44.0522,44.1483,43.9823,44.1396,155970.0
2021-05-04 10:20:00,50.5,50.51,50.46,50.48,130305.0,44.1308,44.1396,44.0959,44.1134,130305.0
2021-05-04 10:25:00,50.47,50.53,50.46,50.49,112546.0,44.1046,44.1571,44.0959,44.1221,112546.0
2021-05-04 10:30:00,50.48,50.48,50.4,50.41,51254.0,44.1134,44.1134,44.0435,44.0522,51254.0
2021-05-04 10:35:00,50.41,50.49,50.4,50.49,102890.0,44.0522,44.1221,44.0435,44.1221,102890.0
2021-05-04 10:40:00,50.5,50.51,50.45,50.45,71703.0,44.1308,44.1396,44.0872,44.0872,71703.0
2021-05-04 10:45:00,50.45,50.47,50.38,50.41,74355.0,44.0872,44.1046,44.026,44.0522,74355.0
2021-05-04 10:50:00,50.4,50.41,50.36,50.4,107295.0,44.0435,44.0522,44.0085,44.0435,107295.0
2021-05-04 10:55:00,50.4,50.43,50.38,50.38,73143.0,44.0435,44.0697,44.026,44.026,73143.0
2021-05-04 11:00:00,50.38,50.43,50.35,50.41,91566.0,44.026,44.0697,43.9998,44.0522,91566.0
2021-05-04 11:05:00,50.41,50.43,50.36,50.43,89018.0,44.0522,44.0697,44.0085,44.0697,89018.0
2021-05-04 11:10:00,50.42,50.42,50.21,50.23,191151.0,44.0609,44.0609,43.8774,43.8949,191151.0
2021-05-04 11:15:00,50.22,50.29,50.19,50.28,93211.0,43.8862,43.9473,43.8599,43.9386,93211.0
2021-05-04 11:20:00,50.28,50.28,50.23,50.25,128217.0,43.9386,43.9386,43.8949,43.9124,128217.0
2021-05-04 11:25:00,50.24,50.27,50.21,50.27,147576.0,43.9036,43.9299,43.8774,43.9299,147576.0
2021-05-04 11:30:00,50.27,50.32,50.27,50.29,95840.0,43.9299,43.9736,43.9299,43.9473,95840.0
2021-05-04 11:35:00,50.29,50.32,50.28,50.32,39649.0,43.9473,43.9736,43.9386,43.9736,39649.0
2021-05-04 11:40:00,50.31,50.31,50.27,50.28,94621.0,43.9648,43.9648,43.9299,43.9386,94621.0
2021-05-04 11:45:00,50.29,50.29,50.22,50.24,78561.0,43.9473,43.9473,43.8862,43.9036,78561.0
2021-05-04 11:50:00,50.25,50.25,50.21,50.22,83005.0,43.9124,43.9124,43.8774,43.8862,83005.0
2021-05-04 11:55:00,50.23,50.24,50.19,50.23,68935.0,43.8949,43.9036,43.8599,43.8949,68935.0
2021-05-04 12:00:00,50.22,50.31,50.21,50.3,44231.0,43.8862,43.9648,43.8774,43.9561,44231.0
2021-05-04 12:05:00,50.29,50.33,50.27,50.33,52491.0,43.9473,43.9823,43.9299,43.9823,52491.0
2021-05-04 12:10:00,50.32,50.38,50.32,50.37,78065.0,43.9736,44.026,43.9736,44.0172,78065.0
2021-05-04 12:15:00,50.36,50.37,50.34,50.37,76570.0,44.0085,44.0172,43.991,44.0172,76570.0
2021-05-04 12:20:00,50.37,50.38,50.33,50.33,86973.0,44.0172,44.026,43.9823,43.9823,86973.0
2021-05-04 12:25:00,50.33,50.37,50.32,50.34,69884.0,43.9823,44.0172,43.9736,43.991,69884.0
2021-05-04 12:30:00,50.34,50.34,50.29,50.31,327277.0,43.991,43.991,43.9473,43.9648,327277.0
2021-05-04 12:35:00,50.31,50.35,50.31,50.33,818440.0,43.9648,43.9998,43.9648,43.9823,818440.0
2021-05-04 12:40:00,50.33,50.33,50.3,50.3,44398.0,43.9823,43.9823,43.9561,43.9561,44398.0
2021-05-04 12:45:00,50.3,50.33,50.29,50.33,82493.0,43.9561,43.9823,43.9473,43.9823,82493.0
2021-05-04 12:50:00,50.33,50.36,50.32,50.34,143765.0,43.9823,44.0085,43.9736,43.991,143765.0
2021-05-04 12:55:00,50.34,50.35,50.32,50.32,26246.0,43.991,43.9998,43.9736,43.9736,26246.0
2021-05-04 13:00:00,50.32,50.38,50.3,50.37,84801.0,43.9736,44.026,43.9561,44.0172,84801.0
2021-05-04 13:05:00,50.36,50.39,50.33,50.38,88767.0,44.0085,44.0347,43.9823,44.026,88767.0
2021-05-04 13:10:00,50.37,50.4,50.36,50.4,47460.0,44.0172,44.0435,44.0085,44.0435,47460.0
2021-05-04 13:15:00,50.4,50.41,50.37,50.38,99817.0,44.0435,44.0522,44.0172,44.026,99817.0
2021-05-04 13:20:00,50.39,50.41,50.38,50.39,59129.0,44.0347,44.0522,44.026,44.0347,59129.0
2021-05-04 13:25:00,50.39,50.42,50.38,50.41,89454.0,44.0347,44.0609,44.026,44.0522,89454.0
2021-05-04 13:30:00,50.42,50.43,50.39,50.42,80696.0,44.0609,44.0697,44.0347,44.0609,80696.0
2021-05-04 13:35:00,50.42,50.43,50.41,50.43,83658.0,44.0609,44.0697,44.0522,44.0697,83658.0
2021-05-04 13:40:00,50.43,50.43,50.39,50.4,24473.0,44.0697,44.0697,44.0347,44.0435,24473.0
2021-05-04 13:45:00,50.4,50.43,50.38,50.4,392924.0,44.0435,44.0697,44.026,44.0435,392924.0
2021-05-04 13:50:00,50.4,50.41,50.36,50.37,50980.0,44.0435,44.0522,44.0085,44.0172,50980.0
2021-05-04 13:55:00,50.37,50.41,50.36,50.4,53141.0,44.0172,44.0522,44.0085,44.0435,53141.0
2021-05-04 14:00:00,50.4,50.41,50.38,50.4,85659.0,44.0435,44.0522,44.026,44.0435,85659.0
2021-05-04 14:05:00,50.41,50.44,50.4,50.44,114486.0,44.0522,44.0784,44.0435,44.0784,114486.0
2021-05-04 14:10:00,50.44,50.48,50.43,50.48,108635.0,44.0784,44.1134,44.0697,44.1134,108635.0
2021-05-04 14:15:00,50.48,50.49,50.45,50.46,86313.0,44.1134,44.1221,44.0872,44.0959,86313.0
2021-05-04 14:20:00,50.46,50.46,50.43,50.45,130180.0,44.0959,44.0959,44.0697,44.0872,130180.0
2021-05-04 14:25:00,50.45,50.45,50.41,50.44,59654.0,44.0872,44.0872,44.0522,44.0784,59654.0
2021-05-04 14:30:00,50.43,50.47,50.43,50.47,68510.0,44.0697,44.1046,44.0697,44.1046,68510.0
2021-05-04 14:35:00,50.47,50.48,50.46,50.47,48245.0,44.1046,44.1134,44.0959,44.1046,48245.0
2021-05-04 14:40:00,50.47,50.48,50.45,50.47,45744.0,44.1046,44.1134,44.0872,44.1046,45744.0
2021-05-04 14:45:00,50.47,50.48,50.46,50.47,56336.0,44.1046,44.1134,44.0959,44.1046,56336.0
2021-05-04 14:50:00,50.47,50.48,50.46,50.47,69218.0,44.1046,44.1134,44.0959,44.1046,69218.0
2021-05-04 14:55:00,50.47,50.48,50.44,50.44,46631.0,44.1046,44.1134,44.0784,44.0784,46631.0
2021-05-04 15:00:00,50.45,50.47,50.4,50.46,104874.0,44.0872,44.1046,44.0435,44.0959,104874.0
2021-05-04 15:05:00,50.45,50.46,50.42,50.44,100420.0,44.0872,44.0959,44.0609,44.0784,100420.0
2021-05-04 15:10:00,50.44,50.46,50.43,50.44,64423.0,44.0784,44.0959,44.0697,44.0784,64423.0
2021-05-04 15:15:00,50.44,50.45,50.41,50.43,101927.0,44.0784,44.0872,44.0522,44.0697,101927.0
2021-05-04 15:20:00,50.42,50.43,50.4,50.41,67197.0,44.0609,44.0697,44.0435,44.0522,67197.0
2021-05-04 15:25:00,50.4,50.44,50.39,50.44,110156.0,44.0435,44.0784,44.0347,44.0784,110156.0
2021-05-04 15:30:00,50.43,50.45,50.41,50.45,84283.0,44.0697,44.0872,44.0522,44.0872,84283.0
2021-05-04 15:35:00,50.45,50.48,50.43,50.46,70642.0,44.0872,44.1134,44.0697,44.0959,70642.0
2021-05-04 15:40:00,50.46,50.46,50.42,50.43,36304.0,44.0959,44.0959,44.0609,44.0697,36304.0
2021-05-04 15:45:00,50.43,50.44,50.4,50.42,114558.0,44.0697,44.0784,44.0435,44.0609,114558.0
2021-05-04 15:50:00,50.42,50.49,50.41,50.48,223559.0,44.0609,44.1221,44.0522,44.1134,223559.0
2021-05-04 15:55:00,50.47,50.51,50.46,50.5,298445.0,44.1046,44.1396,44.0959,44.1308,298445.0
2021-05-05 09:30:00,50.97,50.98,50.94,50.96,165267.0,44.5416,44.5503,44.5154,44.5328,165267.0
2021-05-05 09:35:00,50.96,50.97,50.91,50.94,99896.0,44.5328,44.5416,44.4891,44.5154,99896.0
2021-05-05 09:40:00,50.93,50.96,50.93,50.96,77107.0,44.5066,44.5328,44.5066,44.5328,77107.0
2021-05-05 09:45:00,50.96,51.0,50.95,50.97,552649.0,44.5328,44.5678,44.5241,44.5416,552649.0
2021-05-05 09:50:00,50.97,50.99,50.94,50.96,129538.0,44.5416,44.559,44.5154,44.5328,129538.0
2021-05-05 09:55:00,50.97,50.98,50.94,50.96,85765.0,44.5416,44.5503,44.5154,44.5328,85765.0
2021-05-05 10:00:00,50.96,50.98,50.88,50.9,520207.0,44.5328,44.5503,44.4629,44.4804,520207.0
2021-05-05 10:05:00,50.89,50.9,50.84,50.89,334988.0,44.4717,44.4804,44.428,44.4717,334988.0
2021-05-05 10:10:00,50.89,50.92,50.87,50.91,380952.0,44.4717,44.4979,44.4542,44.4891,380952.0
2021-05-05 10:15:00,50.91,50.92,50.89,50.91,83044.0,44.4891,44.4979,44.4717,44.4891,83044.0
2021-05-05 10:20:00,50.9,50.92,50.87,50.9,118973.0,44.4804,44.4979,44.4542,44.4804,118973.0
2021-05-05 10:25:00,50.89,50.94,50.89,50.93,91717.0,44.4717,44.5154,44.4717,44.5066,91717.0
2021-05-05 10:30:00,50.93,50.97,50.93,50.96,153250.0,44.5066,44.5416,44.5066,44.5328,153250.0
2021-05-05 10:35:00,50.97,50.99,50.96,50.99,89623.0,44.5416,44.559,44.5328,44.559,89623.0
2021-05-05 10:40:00,50.99,51.04,50.98,51.03,148276.0,44.559,44.6027,44.5503,44.594,148276.0
2021-05-05 10:45:00,51.03,51.04,51.01,51.03,79652.0,44.594,44.6027,44.5765,44.594,79652.0
2021-05-05 10:50:00,51.02,51.05,51.0,51.02,81903.0,44.5853,44.6115,44.5678,44.5853,81903.0
2021-05-05 10:55:00,51.02,51.04,51.01,51.03,74509.0,44.5853,44.6027,44.5765,44.594,74509.0
2021-05-05 11:00:00,51.02,51.03,50.99,51.02,96312.0,44.5853,44.594,44.559,44.5853,96312.0
2021-05-05 11:05:00,51.02,51.05,51.01,51.05,59458.0,44.5853,44.6115,44.5765,44.6115,59458.0
2021-05-05 11:10:00,51.05,51.1,51.04,51.09,43864.0,44.6115,44.6552,44.6027,44.6464,43864.0
2021-05-05 11:15:00,51.09,51.1,51.07,51.09,50195.0,44.6464,44.6552,44.629,44.6464,50195.0
2021-05-05 11:20:00,51.09,51.1,51.08,51.09,44588.0,44.6464,44.6552,44.6377,44.6464,44588.0
2021-05-05 11:25:00,51.09,51.09,51.07,51.08,63556.0,44.6464,44.6464,44.629,44.6377,63556.0
2021-05-05 11:30:00,51.11,51.13,51.07,51.12,59372.0,44.6639,44.6814,44.629,44.6727,59372.0
2021-05-05 11:35:00,51.12,51.15,51.11,51.15,34646.0,44.6727,44.6989,44.6639,44.6989,34646.0
2021-05-05 11:40:00,51.14,51.16,51.13,51.15,49353.0,44.6901,44.7076,44.6814,44.6989,49353.0
2021-05-05 11:45:00,51.15,51.16,51.14,51.16,47387.0,44.6989,44.7076,44.6901,44.7076,47387.0
2021-05-05 11:50:00,51.16,51.17,51.15,51.16,46579.0,44.7076,44.7163,44.6989,44.7076,46579.0
2021-05-05 11:55:00,51.16,51.18,51.16,51.18,29808.0,44.7076,44.7251,44.7076,44.7251,29808.0
2021-05-05 12:00:00,51.18,51.19,51.17,51.17,16232.0,44.7251,44.7338,44.7163,44.7163,16232.0
2021-05-05 12:05:00,51.17,51.17,51.16,51.16,22526.0,44.7163,44.7163,44.7076,44.7076,22526.0
2021-05-05 12:10:00,51.16,51.17,51.14,51.14,25929.0,44.7076,44.7163,44.6901,44.6901,25929.0
2021-05-05 12:15:00,51.14,51.16,51.14,51.15,76485.0,44.6901,44.7076,44.6901,44.6989,76485.0
2021-05-05 12:20:00,51.14,51.16,51.14,51.15,182481.0,44.6901,44.7076,44.6901,44.6989,182481.0
2021-05-05 12:25:00,51.15,51.16,51.15,51.16,27221.0,44.6989,44.7076,44.6989,44.7076,27221.0
2021-05-05 12:30:00,51.16,51.17,51.14,51.14,63427.0,44.7076,44.7163,44.6901,44.6901,63427.0
2021-05-05 12:35:00,51.14,51.15,51.12,51.13,17429.0,44.6901,44.6989,44.6727,44.6814,17429.0
2021-05-05 12:40:00,51.13,51.13,51.11,51.12,72484.0,44.6814,44.6814,44.6639,44.6727,72484.0
2021-05-05 12:45:00,51.12,51.14,51.11,51.14,31478.0,44.6727,44.6901,44.6639,44.6901,31478.0
2021-05-05 12:50:00,51.14,51.14,51.12,51.14,56330.0,44.6901,44.6901,44.6727,44.6901,56330.0
2021-05-05 12:55:00,51.14,51.14,51.1,51.11,24574.0,44.6901,44.6901,44.6552,44.6639,24574.0
2021-05-05 13:00:00,51.11,51.13,51.08,51.09,64189.0,44.6639,44.6814,44.6377,44.6464,64189.0
2021-05-05 13:05:00,51.09,51.13,51.08,51.12,66287.0,44.6464,44.6814,44.6377,44.6727,66287.0
2021-05-05 13:10:00,51.13,51.13,51.11,51.12,80886.0,44.6814,44.6814,44.6639,44.6727,80886.0
2021-05-05 13:15:00,51.12,51.13,51.11,51.12,46828.0,44.6727,44.6814,44.6639,44.6727,46828.0
2021-05-05 13:20:00,51.13,51.15,51.12,51.14,61218.0,44.6814,44.6989,44.6727,44.6901,61218.0
2021-05-05 13:25:00,51.14,51.16,51.13,51.15,73357.0,44.6901,44.7076,44.6814,44.6989,73357.0
2021-05-05 13:30:00,51.16,51.17,51.15,51.16,158121.0,44.7076,44.7163,44.6989,44.7076,158121.0
2021-05-05 13:35:00,51.16,51.17,51.15,51.17,88271.0,44.7076,44.7163,44.6989,44.7163,88271.0
2021-05-05 13:40:00,51.17,51.17,51.16,51.17,25700.0,44.7163,44.7163,44.7076,44.7163,25700.0
2021-05-05 13:45:00,51.16,51.17,51.15,51.16,43439.0,44.7076,44.7163,44.6989,44.7076,43439.0
2021-05-05 13:50:00,51.16,51.18,51.15,51.17,47867.0,44.7076,44.7251,44.6989,44.7163,47867.0
2021-05-05 13:55:00,51.17,51.18,51.15,51.16,43575.0,44.7163,44.7251,44.6989,44.7076,43575.0
2021-05-05 14:00:00,51.16,51.17,51.13,51.13,54800.0,44.7076,44.7163,44.6814,44.6814,54800.0
2021-05-05 14:05:00,51.14,51.15,51.12,51.13,56006.0,44.6901,44.6989,44.6727,44.6814,56006.0
2021-05-05 14:10:00,51.12,51.17,51.12,51.16,34668.0,44.6727,44.7163,44.6727,44.7076,34668.0
2021-05-05 14:15:00,51.16,51.18,51.15,51.17,137581.0,44.7076,44.7251,44.6989,44.7163,137581.0
2021-05-05 14:20:00,51.18,51.18,51.16,51.17,24252.0,44.7251,44.7251,44.7076,44.7163,24252.0
2021-05-05 14:25:00,51.16,51.18,51.15,51.18,45386.0,44.7076,44.7251,44.6989,44.7251,45386.0
2021-05-05 14:30:00,51.17,51.18,51.16,51.18,89638.0,44.7163,44.7251,44.7076,44.7251,89638.0
2021-05-05 14:35:00,51.17,51.18,51.16,51.16,66688.0,44.7163,44.7251,44.7076,44.7076,66688.0
2021-05-05 14:40:00,51.16,51.17,51.15,51.16,64886.0,44.7076,44.7163,44.6989,44.7076,64886.0
2021-05-05 14:45:00,51.16,51.2,51.16,51.2,66096.0,44.7076,44.7426,44.7076,44.7426,66096.0
2021-05-05 14:50:00,51.2,51.2,51.17,51.18,117276.0,44.7426,44.7426,44.7163,44.7251,117276.0
2021-05-05 14:55:00,51.18,51.19,51.14,51.16,73685.0,44.7251,44.7338,44.6901,44.7076,73685.0
2021-05-05 15:00:00,51.15,51.15,51.09,51.1,60079.0,44.6989,44.6989,44.6464,44.6552,60079.0
2021-05-05 15:05:00,51.1,51.13,51.09,51.1,88832.0,44.6552,44.6814,44.6464,44.6552,88832.0
2021-05-05 15:10:00,51.09,51.11,51.08,51.09,90886.0,44.6464,44.6639,44.6377,44.6464,90886.0
2021-05-05 15:15:00,51.08,51.09,51.06,51.07,104482.0,44.6377,44.6464,44.6202,44.629,104482.0
2021-05-05 15:20:00,51.07,51.07,51.04,51.05,51431.0,44.629,44.629,44.6027,44.6115,51431.0
2021-05-05 15:25:00,51.05,51.07,51.02,51.04,138710.0,44.6115,44.629,44.5853,44.6027,138710.0
2021-05-05 15:30:00,51.05,51.08,51.03,51.08,87113.0,44.6115,44.6377,44.594,44.6377,87113.0
2021-05-05 15:35:00,51.08,51.1,51.07,51.09,166562.0,44.6377,44.6552,44.629,44.6464,166562.0
2021-05-05 15:40:00,51.08,51.09,51.07,51.09,59680.0,44.6377,44.6464,44.629,44.6464,59680.0
2021-05-05 15:45:00,51.09,51.11,51.07,51.07,140683.0,44.6464,44.6639,44.629,44.629,140683.0
2021-05-05 15:50:00,51.07,51.11,51.05,51.1,115241.0,44.629,44.6639,44.6115,44.6552,115241.0
2021-05-05 15:55:00,51.1,51.13,51.1,51.12,197026.0,44.6552,44.6814,44.6552,44.6727,197026.0
2021-05-06 09:30:00,51.18,51.18,51.11,51.11,185541.0,44.7251,44.7251,44.6639,44.6639,185541.0
2021-05-06 09:35:00,51.11,51.27,51.11,51.25,123456.0,44.6639,44.8037,44.6639,44.7863,123456.0
2021-05-06 09:40:00,51.24,51.25,51.16,51.17,108601.0,44.7775,44.7863,44.7076,44.7163,108601.0
2021-05-06 09:45:00,51.15,51.2,51.15,51.17,86208.0,44.6989,44.7426,44.6989,44.7163,86208.0
2021-05-06 09:50:00,51.17,51.22,51.16,51.2,119069.0,44.7163,44.76,44.7076,44.7426,119069.0
2021-05-06 09:55:00,51.18,51.18,51.11,51.11,70301.0,44.7251,44.7251,44.6639,44.6639,70301.0
2021-05-06 10:00:00,51.1,51.13,51.07,51.12,198929.0,44.6552,44.6814,44.629,44.6727,198929.0
2021-05-06 10:05:00,51.12,51.12,51.05,51.05,96339.0,44.6727,44.6727,44.6115,44.6115,96339.0
2021-05-06 10:10:00,51.05,51.12,51.05,51.08,115197.0,44.6115,44.6727,44.6115,44.6377,115197.0
2021-05-06 10:15:00,51.08,51.1,51.01,51.02,113582.0,44.6377,44.6552,44.5765,44.5853,113582.0
2021-05-06 10:20:00,51.02,51.07,51.0,51.07,93571.0,44.5853,44.629,44.5678,44.629,93571.0
2021-05-06 10:25:00,51.08,51.1,51.06,51.08,47327.0,44.6377,44.6552,44.6202,44.6377,47327.0
2021-05-06 10:30:00,51.07,51.13,51.06,51.12,89614.0,44.629,44.6814,44.6202,44.6727,89614.0
2021-05-06 10:35:00,51.13,51.18,51.12,51.16,77608.0,44.6814,44.7251,44.6727,44.7076,77608.0
2021-05-06 10:40:00,51.16,51.18,51.14,51.16,199441.0,44.7076,44.7251,44.6901,44.7076,199441.0
2021-05-06 10:45:00,51.16,51.18,51.14,51.14,83605.0,44.7076,44.7251,44.6901,44.6901,83605.0
2021-05-06 10:50:00,51.15,51.17,51.14,51.15,93507.0,44.6989,44.7163,44.6901,44.6989,93507.0
2021-05-06 10:55:00,51.16,51.17,51.13,51.16,58586.0,44.7076,44.7163,44.6814,44.7076,58586.0
2021-05-06 11:00:00,51.16,51.16,51.12,51.15,57151.0,44.7076,44.7076,44.6727,44.6989,57151.0
2021-05-06 11:05:00,51.14,51.15,51.08,51.1,53683.0,44.6901,44.6989,44.6377,44.6552,53683.0
2021-05-06 11:10:00,51.1,51.12,51.09,51.11,45902.0,44.6552,44.6727,44.6464,44.6639,45902.0
2021-05-06 11:15:00,51.11,51.14,51.1,51.13,20272.0,44.6639,44.6901,44.6552,44.6814,20272.0
2021-05-06 11:20:00,51.13,51.18,51.12,51.17,41630.0,44.6814,44.7251,44.6727,44.7163,41630.0
2021-05-06 11:25:00,51.18,51.23,51.18,51.22,116498.0,44.7251,44.7688,44.7251,44.76,116498.0
2021-05-06 11:30:00,51.23,51.28,51.22,51.28,199352.0,44.7688,44.8125,44.76,44.8125,199352.0
2021-05-06 11:35:00,51.29,51.3,51.27,51.28,61657.0,44.8212,44.83,44.8037,44.8125,61657.0
2021-05-06 11:40:00,51.28,51.33,51.28,51.3,64562.0,44.8125,44.8562,44.8125,44.83,64562.0
2021-05-06 11:45:00,51.31,51.31,51.29,51.3,41704.0,44.8387,44.8387,44.8212,44.83,41704.0
2021-05-06 11:50:00,51.3,51.33,51.29,51.3,81675.0,44.83,44.8562,44.8212,44.83,81675.0
2021-05-06 11:55:00,51.3,51.31,51.29,51.29,65523.0,44.83,44.8387,44.8212,44.8212,65523.0
2021-05-06 12:00:00,51.3,51.31,51.28,51.31,52891.0,44.83,44.8387,44.8125,44.8387,52891.0
2021-05-06 12:05:00,51.3,51.31,51.27,51.28,37418.0,44.83,44.8387,44.8037,44.8125,37418.0
2021-05-06 12:10:00,51.28,51.28,51.25,51.26,83411.0,44.8125,44.8125,44.7863,44.795,83411.0
2021-05-06 12:15:00,51.26,51.3,51.26,51.29,70605.0,44.795,44.83,44.795,44.8212,70605.0
2021-05-06 12:20:00,51.28,51.31,51.28,51.3,42732.0,44.8125,44.8387,44.8125,44.83,42732.0
2021-05-06 12:25:00,51.31,51.36,51.3,51.35,73228.0,44.8387,44.8824,44.83,44.8736,73228.0
2021-05-06 12:30:00,51.35,51.35,51.31,51.32,159301.0,44.8736,44.8736,44.8387,44.8474,159301.0
2021-05-06 12:35:00,51.31,51.32,51.29,51.31,326026.0,44.8387,44.8474,44.8212,44.8387,326026.0
2021-05-06 12:40:00,51.31,51.34,51.31,51.33,39051.0,44.8387,44.8649,44.8387,44.8562,39051.0
2021-05-06 12:45:00,51.33,51.34,51.29,51.3,142328.0,44.8562,44.8649,44.8212,44.83,142328.0
2021-05-06 12:50:00,51.31,51.34,51.31,51.32,77651.0,44.8387,44.8649,44.8387,44.8474,77651.0
2021-05-06 12:55:00,51.32,51.33,51.31,51.32,47873.0,44.8474,44.8562,44.8387,44.8474,47873.0
2021-05-06 13:00:00,51.31,51.34,51.31,51.32,24027.0,44.8387,44.8649,44.8387,44.8474,24027.0
2021-05-06 13:05:00,51.32,51.33,51.29,51.31,60795.0,44.8474,44.8562,44.8212,44.8387,60795.0
2021-05-06 13:10:00,51.31,51.32,51.29,51.3,105524.0,44.8387,44.8474,44.8212,44.83,105524.0
2021-05-06 13:15:00,51.3,51.31,51.27,51.29,22663.0,44.83,44.8387,44.8037,44.8212,22663.0
2021-05-06 13:20:00,51.28,51.31,51.28,51.29,25531.0,44.8125,44.8387,44.8125,44.8212,25531.0
2021-05-06 13:25:00,51.29,51.32,51.29,51.31,50320.0,44.8212,44.8474,44.8212,44.8387,50320.0
2021-05-06 13:30:00,51.31,51.31,51.3,51.3,54990.0,44.8387,44.8387,44.83,44.83,54990.0
2021-05-06 13:35:00,51.3,51.32,51.3,51.3,28566.0,44.83,44.8474,44.83,44.83,28566.0
2021-05-06 13:40:00,51.3,51.32,51.29,51.31,21001.0,44.83,44.8474,44.8212,44.8387,21001.0
2021-05-06 13:45:00,51.31,51.32,51.29,51.32,26631.0,44.8387,44.8474,44.8212,44.8474,26631.0
2021-05-06 13:50:00,51.32,51.32,51.28,51.3,38303.0,44.8474,44.8474,44.8125,44.83,38303.0
2021-05-06 13:55:00,51.3,51.31,51.28,51.29,67899.0,44.83,44.8387,44.8125,44.8212,67899.0
2021-05-06 14:00:00,51.3,51.31,51.29,51.31,35625.0,44.83,44.8387,44.8212,44.8387,35625.0
2021-05-06 14:05:00,51.3,51.32,51.3,51.31,62878.0,44.83,44.8474,44.83,44.8387,62878.0
2021-05-06 14:10:00,51.32,51.34,51.24,51.31,98387.0,44.8474,44.8649,44.7775,44.8387,98387.0
2021-05-06 14:15:00,51.31,51.32,51.29,51.31,59938.0,44.8387,44.8474,44.8212,44.8387,59938.0
2021-05-06 14:20:00,51.3,51.31,51.27,51.31,39055.0,44.83,44.8387,44.8037,44.8387,39055.0
2021-05-06 14:25:00,51.31,51.32,51.25,51.26,40589.0,44.8387,44.8474,44.7863,44.795,40589.0
2021-05-06 14:30:00,51.26,51.29,51.26,51.27,75240.0,44.795,44.8212,44.795,44.8037,75240.0
2021-05-06 14:35:00,51.28,51.29,51.26,51.27,73208.0,44.8125,44.8212,44.795,44.8037,73208.0
2021-05-06 14:40:00,51.28,51.3,51.25,51.27,60858.0,44.8125,44.83,44.7863,44.8037,60858.0
2021-05-06 14:45:00,51.27,51.31,51.26,51.29,65647.0,44.8037,44.8387,44.795,44.8212,65647.0
2021-05-06 14:50:00,51.3,51.33,51.29,51.32,79423.0,44.83,44.8562,44.8212,44.8474,79423.0
2021-05-06 14:55:00,51.32,51.33,51.3,51.31,36578.0,44.8474,44.8562,44.83,44.8387,36578.0
2021-05-06 15:00:00,51.31,51.32,51.28,51.3,55736.0,44.8387,44.8474,44.8125,44.83,55736.0
2021-05-06 15:05:00,51.3,51.32,51.29,51.31,59057.0,44.83,44.8474,44.8212,44.8387,59057.0
2021-05-06 15:10:00,51.31,51.35,51.31,51.34,115435.0,44.8387,44.8736,44.8387,44.8649,115435.0
2021-05-06 15:15:00,51.34,51.35,51.32,51.34,89049.0,44.8649,44.8736,44.8474,44.8649,89049.0
2021-05-06 15:20:00,51.34,51.35,51.33,51.35,48933.0,44.8649,44.8736,44.8562,44.8736,48933.0
2021-05-06 15:25:00,51.35,51.39,51.34,51.38,187055.0,44.8736,44.9086,44.8649,44.8999,187055.0
2021-05-06 15:30:00,51.38,51.4,51.37,51.39,194857.0,44.8999,44.9173,44.8911,44.9086,194857.0
2021-05-06 15:35:00,51.39,51.42,51.38,51.41,104438.0,44.9086,44.9348,44.8999,44.9261,104438.0
2021-05-06 15:40:00,51.42,51.43,51.41,51.43,124726.0,44.9348,44.9436,44.9261,44.9436,124726.0
2021-05-06 15:45:00,51.43,51.45,51.42,51.45,283044.0,44.9436,44.961,44.9348,44.961,283044.0
2021-05-06 15:50:00,51.46,51.5,51.45,51.48,396471.0,44.9698,45.0047,44.961,44.9873,396471.0
2021-05-06 15:55:00,51.48,51.53,51.47,51.52,1172735.0,44.9873,45.0309,44.9785,45.0222,1172735.0
2021-05-07 09:30:00,51.62,51.64,51.59,51.63,299845.0,45.1096,45.1271,45.0834,45.1183,299845.0
2021-05-07 09:35:00,51.63,51.78,51.63,51.78,69005.0,45.1183,45.2494,45.1183,45.2494,69005.0
2021-05-07 09:40:00,51.78,51.8,51.74,51.78,60729.0,45.2494,45.2669,45.2145,45.2494,60729.0
2021-05-07 09:45:00,51.78,51.85,51.76,51.85,96885.0,45.2494,45.3106,45.2319,45.3106,96885.0
2021-05-07 09:50:00,51.85,51.87,51.83,51.84,76264.0,45.3106,45.3281,45.2931,45.3018,76264.0
2021-05-07 09:55:00,51.85,51.88,51.84,51.87,375546.0,45.3106,45.3368,45.3018,45.3281,375546.0
2021-05-07 10:00:00,51.89,51.92,51.88,51.91,231951.0,45.3455,45.3718,45.3368,45.363,231951.0
2021-05-07 10:05:00,51.91,51.96,51.91,51.96,149998.0,45.363,45.4067,45.363,45.4067,149998.0
2021-05-07 10:10:00,51.96,51.99,51.95,51.98,145333.0,45.4067,45.4329,45.398,45.4242,145333.0
2021-05-07 10:15:00,51.97,51.99,51.97,51.98,107088.0,45.4155,45.4329,45.4155,45.4242,107088.0
2021-05-07 10:20:00,51.97,52.01,51.97,51.98,153562.0,45.4155,45.4504,45.4155,45.4242,153562.0
2021-05-07 10:25:00,51.98,52.0,51.96,51.97,35008.0,45.4242,45.4417,45.4067,45.4155,35008.0
2021-05-07 10:30:00,51.97,52.0,51.96,51.98,78357.0,45.4155,45.4417,45.4067,45.4242,78357.0
2021-05-07 10:35:00,51.98,51.99,51.95,51.97,102378.0,45.4242,45.4329,45.398,45.4155,102378.0
2021-05-07 10:40:00,51.97,52.01,51.97,52.01,50854.0,45.4155,45.4504,45.4155,45.4504,50854.0
2021-05-07 10:45:00,52.0,52.02,51.97,51.99,82489.0,45.4417,45.4591,45.4155,45.4329,82489.0
2021-05-07 10:50:00,52.0,52.02,51.99,52.0,55762.0,45.4417,45.4591,45.4329,45.4417,55762.0
2021-05-07 10:55:00,52.01,52.02,52.0,52.02,50319.0,45.4504,45.4591,45.4417,45.4591,50319.0
2021-05-07 11:00:00,52.02,52.03,52.0,52.02,67178.0,45.4591,45.4679,45.4417,45.4591,67178.0
2021-05-07 11:05:00,52.02,52.02,51.99,52.0,47390.0,45.4591,45.4591,45.4329,45.4417,47390.0
2021-05-07 11:10:00,52.01,52.03,52.0,52.03,72754.0,45.4504,45.4679,45.4417,45.4679,72754.0
2021-05-07 11:15:00,52.03,52.04,52.02,52.03,45553.0,45.4679,45.4766,45.4591,45.4679,45553.0
2021-05-07 11:20:00,52.03,52.04,52.01,52.04,46306.0,45.4679,45.4766,45.4504,45.4766,46306.0
2021-05-07 11:25:00,52.04,52.04,52.01,52.04,82581.0,45.4766,45.4766,45.4504,45.4766,82581.0
2021-05-07 11:30:00,52.04,52.1,52.03,52.08,122478.0,45.4766,45.5291,45.4679,45.5116,122478.0
2021-05-07 11:35:00,52.08,52.11,52.08,52.11,101641.0,45.5116,45.5378,45.5116,45.5378,101641.0
2021-05-07 11:40:00,52.11,52.16,52.1,52.16,48772.0,45.5378,45.5815,45.5291,45.5815,48772.0
2021-05-07 11:45:00,52.15,52.16,52.12,52.12,49450.0,45.5727,45.5815,45.5465,45.5465,49450.0
2021-05-07 11:50:00,52.13,52.13,52.11,52.13,45885.0,45.5553,45.5553,45.5378,45.5553,45885.0
2021-05-07 11:55:00,52.12,52.13,52.11,52.13,68315.0,45.5465,45.5553,45.5378,45.5553,68315.0
2021-05-07 12:00:00,52.13,52.13,52.1,52.12,49701.0,45.5553,45.5553,45.5291,45.5465,49701.0
2021-05-07 12:05:00,52.11,52.11,52.09,52.1,138517.0,45.5378,45.5378,45.5203,45.5291,138517.0
2021-05-07 12:10:00,52.1,52.1,52.06,52.07,42343.0,45.5291,45.5291,45.4941,45.5028,42343.0
2021-05-07 12:15:00,52.06,52.09,52.06,52.09,55270.0,45.4941,45.5203,45.4941,45.5203,55270.0
2021-05-07 12:20:00,52.09,52.09,52.08,52.09,104513.0,45.5203,45.5203,45.5116,45.5203,104513.0
2021-05-07 12:25:00,52.09,52.09,52.07,52.07,64782.0,45.5203,45.5203,45.5028,45.5028,64782.0
2021-05-07 12:30:00,52.07,52.08,52.05,52.05,22578.0,45.5028,45.5116,45.4854,45.4854,22578.0
2021-05-07 12:35:00,52.05,52.05,52.01,52.01,85456.0,45.4854,45.4854,45.4504,45.4504,85456.0
2021-05-07 12:40:00,52.01,52.02,52.0,52.02,21179.0,45.4504,45.4591,45.4417,45.4591,21179.0
2021-05-07 12:45:00,52.02,52.03,52.01,52.01,89942.0,45.4591,45.4679,45.4504,45.4504,89942.0
2021-05-07 12:50:00,52.02,52.03,52.01,52.02,52894.0,45.4591,45.4679,45.4504,45.4591,52894.0
2021-05-07 12:55:00,52.02,52.06,52.01,52.05,87561.0,45.4591,45.4941,45.4504,45.4854,87561.0
2021-05-07 13:00:00,52.05,52.07,52.05,52.07,24771.0,45.4854,45.5028,45.4854,45.5028,24771.0
2021-05-07 13:05:00,52.07,52.07,52.04,52.05,60079.0,45.5028,45.5028,45.4766,45.4854,60079.0
2021-05-07 13:10:00,52.05,52.06,52.04,52.04,64760.0,45.4854,45.4941,45.4766,45.4766,64760.0
2021-05-07 13:15:00,52.04,52.05,52.02,52.03,80896.0,45.4766,45.4854,45.4591,45.4679,80896.0
2021-05-07 13:20:00,52.04,52.04,52.02,52.03,64630.0,45.4766,45.4766,45.4591,45.4679,64630.0
2021-05-07 13:25:00,52.04,52.04,52.01,52.01,52554.0,45.4766,45.4766,45.4504,45.4504,52554.0
2021-05-07 13:30:00,52.02,52.04,52.0,52.04,67854.0,45.4591,45.4766,45.4417,45.4766,67854.0
2021-05-07 13:35:00,52.04,52.06,52.03,52.06,18860.0,45.4766,45.4941,45.4679,45.4941,18860.0
2021-05-07 13:40:00,52.05,52.05,52.03,52.03,31911.0,45.4854,45.4854,45.4679,45.4679,31911.0
2021-05-07 13:45:00,52.04,52.06,52.03,52.05,35363.0,45.4766,45.4941,45.4679,45.4854,35363.0
2021-05-07 13:50:00,52.05,52.06,52.04,52.04,50607.0,45.4854,45.4941,45.4766,45.4766,50607.0
2021-05-07 13:55:00,52.05,52.05,52.03,52.04,34956.0,45.4854,45.4854,45.4679,45.4766,34956.0
2021-05-07 14:00:00,52.03,52.04,51.99,52.02,69481.0,45.4679,45.4766,45.4329,45.4591,69481.0
2021-05-07 14:05:00,52.01,52.04,52.01,52.04,70238.0,45.4504,45.4766,45.4504,45.4766,70238.0
2021-05-07 14:10:00,52.04,52.05,52.03,52.05,54125.0,45.4766,45.4854,45.4679,45.4854,54125.0
2021-05-07 14:15:00,52.04,52.05,52.03,52.05,36347.0,45.4766,45.4854,45.4679,45.4854,36347.0
2021-05-07 14:20:00,52.05,52.06,52.04,52.05,52480.0,45.4854,45.4941,45.4766,45.4854,52480.0
2021-05-07 14:25:00,52.05,52.07,52.05,52.07,27607.0,45.4854,45.5028,45.4854,45.5028,27607.0
2021-05-07 14:30:00,52.07,52.09,52.06,52.08,505078.0,45.5028,45.5203,45.4941,45.5116,505078.0
2021-05-07 14:35:00,52.08,52.09,52.05,52.07,532020.0,45.5116,45.5203,45.4854,45.5028,532020.0
2021-05-07 14:40:00,52.07,52.08,52.05,52.07,119415.0,45.5028,45.5116,45.4854,45.5028,119415.0
2021-05-07 14:45:00,52.07,52.09,52.06,52.08,48305.0,45.5028,45.5203,45.4941,45.5116,48305.0
2021-05-07 14:50:00,52.08,52.1,52.07,52.09,31634.0,45.5116,45.5291,45.5028,45.5203,31634.0
2021-05-07 14:55:00,52.1,52.11,52.09,52.11,52480.0,45.5291,45.5378,45.5203,45.5378,52480.0
2021-05-07 15:00:00,52.1,52.12,52.09,52.11,70887.0,45.5291,45.5465,45.5203,45.5378,70887.0
2021-05-07 15:05:00,52.1,52.14,52.1,52.14,33845.0,45.5291,45.564,45.5291,45.564,33845.0
2021-05-07 15:10:00,52.13,52.14,52.12,52.14,79681.0,45.5553,45.564,45.5465,45.564,79681.0
2021-05-07 15:15:00,52.14,52.16,52.14,52.15,47891.0,45.564,45.5815,45.564,45.5727,47891.0
2021-05-07 15:20:00,52.15,52.16,52.13,52.14,99247.0,45.5727,45.5815,45.5553,45.564,99247.0
2021-05-07 15:25:00,52.14,52.15,52.12,52.15,76943.0,45.564,45.5727,45.5465,45.5727,76943.0
2021-05-07 15:30:00,52.15,52.16,52.13,52.13,67695.0,45.5727,45.5815,45.5553,45.5553,67695.0
2021-05-07 15:35:00,52.14,52.14,52.12,52.14,63918.0,45.564,45.564,45.5465,45.564,63918.0
2021-05-07 15:40:00,52.14,52.14,52.12,52.13,43489.0,45.564,45.564,45.5465,45.5553,43489.0
2021-05-07 15:45:00,52.13,52.15,52.11,52.15,81773.0,45.5553,45.5727,45.5378,45.5727,81773.0
2021-05-07 15:50:00,52.15,52.15,52.12,52.14,153968.0,45.5727,45.5727,45.5465,45.564,153968.0
2021-05-07 15:55:00,52.14,52.16,52.11,52.15,316665.0,45.564,45.5815,45.5378,45.5727,316665.0
2021-05-10 09:30:00,52.34,52.34,52.28,52.29,124325.0,45.7388,45.7388,45.6864,45.6951,124325.0
2021-05-10 09:35:00,52.28,52.29,52.25,52.27,32859.0,45.6864,45.6951,45.6601,45.6776,32859.0
2021-05-10 09:40:00,52.26,52.27,52.22,52.27,106766.0,45.6689,45.6776,45.6339,45.6776,106766.0
2021-05-10 09:45:00,52.27,52.27,52.22,52.26,73989.0,45.6776,45.6776,45.6339,45.6689,73989.0
2021-05-10 09:50:00,52.25,52.26,52.22,52.23,80580.0,45.6601,45.6689,45.6339,45.6427,80580.0
2021-05-10 09:55:00,52.22,52.26,52.21,52.25,59833.0,45.6339,45.6689,45.6252,45.6601,59833.0
2021-05-10 10:00:00,52.24,52.25,52.18,52.22,237834.0,45.6514,45.6601,45.599,45.6339,237834.0
2021-05-10 10:05:00,52.22,52.27,52.19,52.26,97931.0,45.6339,45.6776,45.6077,45.6689,97931.0
2021-05-10 10:10:00,52.26,52.29,52.25,52.29,380900.0,45.6689,45.6951,45.6601,45.6951,380900.0
2021-05-10 10:15:00,52.29,52.29,52.26,52.26,91024.0,45.6951,45.6951,45.6689,45.6689,91024.0
2021-05-10 10:20:00,52.26,52.28,52.25,52.26,79215.0,45.6689,45.6864,45.6601,45.6689,79215.0
2021-05-10 10:25:00,52.26,52.26,52.22,52.23,53821.0,45.6689,45.6689,45.6339,45.6427,53821.0
2021-05-10 10:30:00,52.21,52.22,52.2,52.2,122293.0,45.6252,45.6339,45.6164,45.6164,122293.0
2021-05-10 10:35:00,52.2,52.23,52.18,52.23,164611.0,45.6164,45.6427,45.599,45.6427,164611.0
2021-05-10 10:40:00,52.23,52.25,52.23,52.24,88221.0,45.6427,45.6601,45.6427,45.6514,88221.0
2021-05-10 10:45:00,52.24,52.24,52.19,52.2,98841.0,45.6514,45.6514,45.6077,45.6164,98841.0
2021-05-10 10:50:00,52.2,52.2,52.14,52.17,51502.0,45.6164,45.6164,45.564,45.5902,51502.0
2021-05-10 10:55:00,52.16,52.22,52.16,52.21,80614.0,45.5815,45.6339,45.5815,45.6252,80614.0
2021-05-10 11:00:00,52.22,52.22,52.18,52.19,129030.0,45.6339,45.6339,45.599,45.6077,129030.0
2021-05-10 11:05:00,52.2,52.22,52.19,52.21,47607.0,45.6164,45.6339,45.6077,45.6252,47607.0
2021-05-10 11:10:00,52.2,52.23,52.2,52.21,101248.0,45.6164,45.6427,45.6164,45.6252,101248.0
2021-05-10 11:15:00,52.21,52.25,52.2,52.25,95635.0,45.6252,45.6601,45.6164,45.6601,95635.0
2021-05-10 11:20:00,52.26,52.29,52.25,52.29,43314.0,45.6689,45.6951,45.6601,45.6951,43314.0
2021-05-10 11:25:00,52.28,52.3,52.27,52.3,34787.0,45.6864,45.7038,45.6776,45.7038,34787.0
2021-05-10 11:30:00,52.3,52.31,52.28,52.3,189899.0,45.7038,45.7126,45.6864,45.7038,189899.0
2021-05-10 11:35:00,52.29,52.3,52.27,52.29,73355.0,45.6951,45.7038,45.6776,45.6951,73355.0
2021-05-10 11:40:00,52.29,52.3,52.28,52.29,14690.0,45.6951,45.7038,45.6864,45.6951,14690.0
2021-05-10 11:45:00,52.3,52.31,52.28,52.29,47802.0,45.7038,45.7126,45.6864,45.6951,47802.0
2021-05-10 11:50:00,52.29,52.3,52.28,52.29,37871.0,45.6951,45.7038,45.6864,45.6951,37871.0
2021-05-10 11:55:00,52.3,52.32,52.29,52.3,42976.0,45.7038,45.7213,45.6951,45.7038,42976.0
2021-05-10 12:00:00,52.31,52.32,52.3,52.31,64343.0,45.7126,45.7213,45.7038,45.7126,64343.0
2021-05-10 12:05:00,52.31,52.32,52.29,52.3,28738.0,45.7126,45.7213,45.6951,45.7038,28738.0
2021-05-10 12:10:00,52.3,52.31,52.29,52.3,66676.0,45.7038,45.7126,45.6951,45.7038,66676.0
2021-05-10 12:15:00,52.29,52.31,52.29,52.3,49721.0,45.6951,45.7126,45.6951,45.7038,49721.0
2021-05-10 12:20:00,52.3,52.3,52.28,52.3,55455.0,45.7038,45.7038,45.6864,45.7038,55455.0
2021-05-10 12:25:00,52.3,52.31,52.27,52.28,98812.0,45.7038,45.7126,45.6776,45.6864,98812.0
2021-05-10 12:30:00,52.28,52.28,52.25,52.26,17904.0,45.6864,45.6864,45.6601,45.6689,17904.0
2021-05-10 12:35:00,52.26,52.26,52.21,52.23,3805958.0,45.6689,45.6689,45.6252,45.6427,3805958.0
2021-05-10 12:40:00,52.23,52.24,52.21,52.21,344134.0,45.6427,45.6514,45.6252,45.6252,344134.0
2021-05-10 12:45:00,52.21,52.23,52.2,52.22,83178.0,45.6252,45.6427,45.6164,45.6339,83178.0
2021-05-10 12:50:00,52.21,52.23,52.21,52.22,63781.0,45.6252,45.6427,45.6252,45.6339,63781.0
2021-05-10 12:55:00,52.21,52.22,52.2,52.21,63517.0,45.6252,45.6339,45.6164,45.6252,63517.0
2021-05-10 13:00:00,52.22,52.22,52.19,52.19,183100.0,45.6339,45.6339,45.6077,45.6077,183100.0
2021-05-10 13:05:00,52.2,52.2,52.18,52.19,28507.0,45.6164,45.6164,45.599,45.6077,28507.0
2021-05-10 13:10:00,52.19,52.19,52.18,52.19,31724.0,45.6077,45.6077,45.599,45.6077,31724.0
2021-05-10 13:15:00,52.19,52.19,52.17,52.18,36464.0,45.6077,45.6077,45.5902,45.599,36464.0
2021-05-10 13:20:00,52.18,52.2,52.18,52.2,41801.0,45.599,45.6164,45.599,45.6164,41801.0
2021-05-10 13:25:00,52.2,52.2,52.18,52.19,39893.0,45.6164,45.6164,45.599,45.6077,39893.0
2021-05-10 13:30:00,52.18,52.2,52.17,52.19,55524.0,45.599,45.6164,45.5902,45.6077,55524.0
2021-05-10 13:35:00,52.19,52.19,52.17,52.18,51520.0,45.6077,45.6077,45.5902,45.599,51520.0
2021-05-10 13:40:00,52.18,52.19,52.16,52.18,56009.0,45.599,45.6077,45.5815,45.599,56009.0
2021-05-10 13:45:00,52.18,52.18,52.17,52.18,15754.0,45.599,45.599,45.5902,45.599,15754.0
2021-05-10 13:50:00,52.18,52.19,52.17,52.17,42246.0,45.599,45.6077,45.5902,45.5902,42246.0
2021-05-10 13:55:00,52.18,52.18,52.15,52.17,64943.0,45.599,45.599,45.5727,45.5902,64943.0
2021-05-10 14:00:00,52.16,52.17,52.13,52.15,249606.0,45.5815,45.5902,45.5553,45.5727,249606.0
2021-05-10 14:05:00,52.15,52.16,52.14,52.15,89540.0,45.5727,45.5815,45.564,45.5727,89540.0
2021-05-10 14:10:00,52.16,52.16,52.14,52.15,56121.0,45.5815,45.5815,45.564,45.5727,56121.0
2021-05-10 14:15:00,52.14,52.14,52.05,52.05,208107.0,45.564,45.564,45.4854,45.4854,208107.0
2021-05-10 14:20:00,52.05,52.06,52.01,52.04,53898.0,45.4854,45.4941,45.4504,45.4766,53898.0
2021-05-10 14:25:00,52.04,52.06,52.01,52.03,161167.0,45.4766,45.4941,45.4504,45.4679,161167.0
2021-05-10 14:30:00,52.03,52.03,51.99,52.02,110186.0,45.4679,45.4679,45.4329,45.4591,110186.0
2021-05-10 14:35:00,52.02,52.04,51.98,52.02,112458.0,45.4591,45.4766,45.4242,45.4591,112458.0
2021-05-10 14:40:00,52.01,52.01,51.97,51.97,79483.0,45.4504,45.4504,45.4155,45.4155,79483.0
2021-05-10 14:45:00,51.98,51.99,51.95,51.96,95914.0,45.4242,45.4329,45.398,45.4067,95914.0
2021-05-10 14:50:00,51.96,51.96,51.92,51.94,72006.0,45.4067,45.4067,45.3718,45.3892,72006.0
2021-05-10 14:55:00,51.94,51.96,51.92,51.96,52681.0,45.3892,45.4067,45.3718,45.4067,52681.0
2021-05-10 15:00:00,51.96,51.98,51.94,51.95,175793.0,45.4067,45.4242,45.3892,45.398,175793.0
2021-05-10 15:05:00,51.95,51.96,51.92,51.95,65051.0,45.398,45.4067,45.3718,45.398,65051.0
2021-05-10 15:10:00,51.95,51.99,51.95,51.97,44958.0,45.398,45.4329,45.398,45.4155,44958.0
2021-05-10 15:15:00,51.97,51.98,51.94,51.95,126916.0,45.4155,45.4242,45.3892,45.398,126916.0
2021-05-10 15:20:00,51.95,51.96,51.91,51.94,344940.0,45.398,45.4067,45.363,45.3892,344940.0
2021-05-10 15:25:00,51.95,51.98,51.93,51.98,42043.0,45.398,45.4242,45.3805,45.4242,42043.0
2021-05-10 15:30:00,51.97,51.99,51.94,51.98,79826.0,45.4155,45.4329,45.3892,45.4242,79826.0
2021-05-10 15:35:00,51.98,51.98,51.94,51.96,71413.0,45.4242,45.4242,45.3892,45.4067,71413.0
2021-05-10 15:40:00,51.96,51.96,51.94,51.96,56666.0,45.4067,45.4067,45.3892,45.4067,56666.0
2021-05-10 15:45:00,51.96,51.98,51.91,51.93,157196.0,45.4067,45.4242,45.363,45.3805,157196.0
2021-05-10 15:50:00,51.93,51.93,51.88,51.89,321545.0,45.3805,45.3805,45.3368,45.3455,321545.0
2021-05-10 15:55:00,51.89,51.91,51.84,51.86,327484.0,45.3455,45.363,45.3018,45.3193,327484.0
2021-05-11 09:30:00,50.98,51.04,50.93,50.98,284129.0,44.5503,44.6027,44.5066,44.5503,284129.0
2021-05-11 09:35:00,50.98,51.05,50.98,51.0,181619.0,44.5503,44.6115,44.5503,44.5678,181619.0
2021-05-11 09:40:00,51.01,51.16,51.0,51.16,84627.0,44.5765,44.7076,44.5678,44.7076,84627.0
2021-05-11 09:45:00,51.15,51.17,51.12,51.13,137037.0,44.6989,44.7163,44.6727,44.6814,137037.0
2021-05-11 09:50:00,51.13,51.22,51.13,51.22,99604.0,44.6814,44.76,44.6814,44.76,99604.0
2021-05-11 09:55:00,51.22,51.32,51.19,51.32,34686.0,44.76,44.8474,44.7338,44.8474,34686.0
2021-05-11 10:00:00,51.31,51.33,51.26,51.32,213939.0,44.8387,44.8562,44.795,44.8474,213939.0
2021-05-11 10:05:00,51.31,51.33,51.21,51.21,177513.0,44.8387,44.8562,44.7513,44.7513,177513.0
2021-05-11 10:10:00,51.21,51.24,51.17,51.19,366914.0,44.7513,44.7775,44.7163,44.7338,366914.0
2021-05-11 10:15:00,51.18,51.19,51.1,51.16,175624.0,44.7251,44.7338,44.6552,44.7076,175624.0
2021-05-11 10:20:00,51.16,51.24,51.15,51.15,152005.0,44.7076,44.7775,44.6989,44.6989,152005.0
2021-05-11 10:25:00,51.15,51.15,51.04,51.04,193148.0,44.6989,44.6989,44.6027,44.6027,193148.0
2021-05-11 10:30:00,51.04,51.04,50.97,50.98,262207.0,44.6027,44.6027,44.5416,44.5503,262207.0
2021-05-11 10:35:00,50.98,50.98,50.9,50.93,87890.0,44.5503,44.5503,44.4804,44.5066,87890.0
2021-05-11 10:40:00,50.93,51.0,50.91,50.97,144803.0,44.5066,44.5678,44.4891,44.5416,144803.0
2021-05-11 10:45:00,50.96,51.02,50.89,51.01,158140.0,44.5328,44.5853,44.4717,44.5765,158140.0
2021-05-11 10:50:00,51.02,51.05,50.99,51.03,92055.0,44.5853,44.6115,44.559,44.594,92055.0
2021-05-11 10:55:00,51.03,51.09,51.01,51.03,106041.0,44.594,44.6464,44.5765,44.594,106041.0
2021-05-11 11:00:00,51.03,51.04,50.95,50.95,98462.0,44.594,44.6027,44.5241,44.5241,98462.0
2021-05-11 11:05:00,50.95,51.04,50.93,51.01,114544.0,44.5241,44.6027,44.5066,44.5765,114544.0
2021-05-11 11:10:00,51.0,51.07,50.98,51.07,177698.0,44.5678,44.629,44.5503,44.629,177698.0
2021-05-11 11:15:00,51.06,51.15,51.03,51.15,63782.0,44.6202,44.6989,44.594,44.6989,63782.0
2021-05-11 11:20:00,51.15,51.19,51.14,51.18,44241.0,44.6989,44.7338,44.6901,44.7251,44241.0
2021-05-11 11:25:00,51.18,51.21,51.16,51.2,121693.0,44.7251,44.7513,44.7076,44.7426,121693.0
2021-05-11 11:30:00,51.21,51.25,51.2,51.25,66005.0,44.7513,44.7863,44.7426,44.7863,66005.0
2021-05-11 11:35:00,51.25,51.26,51.22,51.23,54866.0,44.7863,44.795,44.76,44.7688,54866.0
2021-05-11 11:40:00,51.24,51.24,51.16,51.16,85979.0,44.7775,44.7775,44.7076,44.7076,85979.0
2021-05-11 11:45:00,51.16,51.22,51.15,51.2,103282.0,44.7076,44.76,44.6989,44.7426,103282.0
2021-05-11 11:50:00,51.2,51.28,51.19,51.28,79938.0,44.7426,44.8125,44.7338,44.8125,79938.0
2021-05-11 11:55:00,51.26,51.28,51.24,51.25,57563.0,44.795,44.8125,44.7775,44.7863,57563.0
2021-05-11 12:00:00,51.25,51.27,51.2,51.23,51286.0,44.7863,44.8037,44.7426,44.7688,51286.0
2021-05-11 12:05:00,51.23,51.24,51.2,51.21,97467.0,44.7688,44.7775,44.7426,44.7513,97467.0
2021-05-11 12:10:00,51.2,51.23,51.19,51.22,76791.0,44.7426,44.7688,44.7338,44.76,76791.0
2021-05-11 12:15:00,51.23,51.26,51.21,51.26,57827.0,44.7688,44.795,44.7513,44.795,57827.0
2021-05-11 12:20:00,51.26,51.26,51.2,51.22,45346.0,44.795,44.795,44.7426,44.76,45346.0
2021-05-11 12:25:00,51.22,51.22,51.15,51.16,57718.0,44.76,44.76,44.6989,44.7076,57718.0
2021-05-11 12:30:00,51.16,51.18,51.14,51.16,72832.0,44.7076,44.7251,44.6901,44.7076,72832.0
2021-05-11 12:35:00,51.16,51.22,51.15,51.19,63066.0,44.7076,44.76,44.6989,44.7338,63066.0
2021-05-11 12:40:00,51.2,51.2,51.13,51.14,156536.0,44.7426,44.7426,44.6814,44.6901,156536.0
2021-05-11 12:45:00,51.14,51.15,51.12,51.14,36304.0,44.6901,44.6989,44.6727,44.6901,36304.0
2021-05-11 12:50:00,51.14,51.14,51.07,51.09,27234.0,44.6901,44.6901,44.629,44.6464,27234.0
2021-05-11 12:55:00,51.09,51.13,51.08,51.12,166761.0,44.6464,44.6814,44.6377,44.6727,166761.0
2021-05-11 13:00:00,51.12,51.19,51.11,51.19,59712.0,44.6727,44.7338,44.6639,44.7338,59712.0
2021-05-11 13:05:00,51.19,51.19,51.15,51.18,55378.0,44.7338,44.7338,44.6989,44.7251,55378.0
2021-05-11 13:10:00,51.18,51.2,51.15,51.15,73606.0,44.7251,44.7426,44.6989,44.6989,73606.0
2021-05-11 13:15:00,51.17,51.2,51.14,51.19,40043.0,44.7163,44.7426,44.6901,44.7338,40043.0
2021-05-11 13:20:00,51.19,51.22,51.18,51.21,64734.0,44.7338,44.76,44.7251,44.7513,64734.0
2021-05-11 13:25:00,51.21,51.27,51.21,51.26,70212.0,44.7513,44.8037,44.7513,44.795,70212.0
2021-05-11 13:30:00,51.27,51.27,51.25,51.27,110914.0,44.8037,44.8037,44.7863,44.8037,110914.0
2021-05-11 13:35:00,51.28,51.29,51.25,51.28,78720.0,44.8125,44.8212,44.7863,44.8125,78720.0
2021-05-11 13:40:00,51.29,51.31,51.28,51.3,31121.0,44.8212,44.8387,44.8125,44.83,31121.0
2021-05-11 13:45:00,51.3,51.32,51.29,51.3,15738.0,44.83,44.8474,44.8212,44.83,15738.0
2021-05-11 13:50:00,51.3,51.31,51.21,51.23,32953.0,44.83,44.8387,44.7513,44.7688,32953.0
2021-05-11 13:55:00,51.22,51.29,51.22,51.28,97079.0,44.76,44.8212,44.76,44.8125,97079.0
2021-05-11 14:00:00,51.29,51.32,51.28,51.29,44635.0,44.8212,44.8474,44.8125,44.8212,44635.0
2021-05-11 14:05:00,51.3,51.31,51.24,51.25,65129.0,44.83,44.8387,44.7775,44.7863,65129.0
2021-05-11 14:10:00,51.25,51.27,51.2,51.21,41761.0,44.7863,44.8037,44.7426,44.7513,41761.0
2021-05-11 14:15:00,51.21,51.24,51.2,51.23,44987.0,44.7513,44.7775,44.7426,44.7688,44987.0
2021-05-11 14:20:00,51.24,51.27,51.23,51.26,87138.0,44.7775,44.8037,44.7688,44.795,87138.0
2021-05-11 14:25:00,51.26,51.33,51.25,51.33,51030.0,44.795,44.8562,44.7863,44.8562,51030.0
2021-05-11 14:30:00,51.32,51.32,51.22,51.27,138017.0,44.8474,44.8474,44.76,44.8037,138017.0
2021-05-11 14:35:00,51.27,51.29,51.22,51.24,94984.0,44.8037,44.8212,44.76,44.7775,94984.0
2021-05-11 14:40:00,51.23,51.26,51.2,51.26,96938.0,44.7688,44.795,44.7426,44.795,96938.0
2021-05-11 14:45:00,51.26,51.3,51.24,51.3,44069.0,44.795,44.83,44.7775,44.83,44069.0
2021-05-11 14:50:00,51.3,51.31,51.25,51.29,51789.0,44.83,44.8387,44.7863,44.8212,51789.0
2021-05-11 14:55:00,51.29,51.31,51.27,51.29,68535.0,44.8212,44.8387,44.8037,44.8212,68535.0
2021-05-11 15:00:00,51.29,51.31,51.27,51.29,49639.0,44.8212,44.8387,44.8037,44.8212,49639.0
2021-05-11 15:05:00,51.29,51.3,51.26,51.27,86054.0,44.8212,44.83,44.795,44.8037,86054.0
2021-05-11 15:10:00,51.27,51.29,51.23,51.25,119661.0,44.8037,44.8212,44.7688,44.7863,119661.0
2021-05-11 15:15:00,51.24,51.33,51.24,51.33,59182.0,44.7775,44.8562,44.7775,44.8562,59182.0
2021-05-11 15:20:00,51.33,51.34,51.3,51.32,63236.0,44.8562,44.8649,44.83,44.8474,63236.0
2021-05-11 15:25:00,51.33,51.37,51.32,51.33,95689.0,44.8562,44.8911,44.8474,44.8562,95689.0
2021-05-11 15:30:00,51.33,51.34,51.24,51.24,116360.0,44.8562,44.8649,44.7775,44.7775,116360.0
2021-05-11 15:35:00,51.25,51.26,51.2,51.23,151054.0,44.7863,44.795,44.7426,44.7688,151054.0
2021-05-11 15:40:00,51.22,51.26,51.21,51.26,206977.0,44.76,44.795,44.7513,44.795,206977.0
2021-05-11 15:45:00,51.25,51.31,51.24,51.31,157813.0,44.7863,44.8387,44.7775,44.8387,157813.0
2021-05-11 15:50:00,51.31,51.32,51.27,51.27,211619.0,44.8387,44.8474,44.8037,44.8037,211619.0
2021-05-11 15:55:00,51.28,51.28,51.23,51.25,496617.0,44.8125,44.8125,44.7688,44.7863,496617.0
2021-05-12 09:30:00,50.8,50.94,50.8,50.94,441036.0,44.393,44.5154,44.393,44.5154,441036.0
2021-05-12 09:35:00,50.92,51.01,50.91,50.98,185812.0,44.4979,44.5765,44.4891,44.5503,185812.0
2021-05-12 09:40:00,50.98,50.99,50.94,50.95,142467.0,44.5503,44.559,44.5154,44.5241,142467.0
2021-05-12 09:45:00,50.95,51.04,50.92,50.93,195435.0,44.5241,44.6027,44.4979,44.5066,195435.0
2021-05-12 09:50:00,50.94,50.98,50.88,50.88,193928.0,44.5154,44.5503,44.4629,44.4629,193928.0
2021-05-12 09:55:00,50.88,50.92,50.87,50.9,141706.0,44.4629,44.4979,44.4542,44.4804,141706.0
2021-05-12 10:00:00,50.91,50.91,50.82,50.87,347265.0,44.4891,44.4891,44.4105,44.4542,347265.0
2021-05-12 10:05:00,50.87,50.93,50.87,50.92,149183.0,44.4542,44.5066,44.4542,44.4979,149183.0
2021-05-12 10:10:00,50.92,50.93,50.84,50.86,202658.0,44.4979,44.5066,44.428,44.4454,202658.0
2021-05-12 10:15:00,50.86,50.91,50.85,50.9,117321.0,44.4454,44.4891,44.4367,44.4804,117321.0
2021-05-12 10:20:00,50.89,50.97,50.89,50.96,110178.0,44.4717,44.5416,44.4717,44.5328,110178.0
2021-05-12 10:25:00,50.96,50.96,50.87,50.87,179773.0,44.5328,44.5328,44.4542,44.4542,179773.0
2021-05-12 10:30:00,50.86,50.88,50.78,50.8,98130.0,44.4454,44.4629,44.3755,44.393,98130.0
2021-05-12 10:35:00,50.8,50.9,50.8,50.86,152275.0,44.393,44.4804,44.393,44.4454,152275.0
2021-05-12 10:40:00,50.85,50.86,50.79,50.81,142924.0,44.4367,44.4454,44.3843,44.4018,142924.0
2021-05-12 10:45:00,50.8,50.82,50.74,50.75,80740.0,44.393,44.4105,44.3406,44.3493,80740.0
2021-05-12 10:50:00,50.75,50.78,50.72,50.72,82460.0,44.3493,44.3755,44.3231,44.3231,82460.0
2021-05-12 10:55:00,50.72,50.77,50.7,50.77,210194.0,44.3231,44.3668,44.3056,44.3668,210194.0
2021-05-12 11:00:00,50.75,50.82,50.74,50.81,102682.0,44.3493,44.4105,44.3406,44.4018,102682.0
2021-05-12 11:05:00,50.82,50.83,50.75,50.79,43529.0,44.4105,44.4192,44.3493,44.3843,43529.0
2021-05-12 11:10:00,50.79,50.8,50.75,50.78,89596.0,44.3843,44.393,44.3493,44.3755,89596.0
2021-05-12 11:15:00,50.79,50.81,50.76,50.81,61006.0,44.3843,44.4018,44.3581,44.4018,61006.0
2021-05-12 11:20:00,50.8,50.81,50.74,50.75,71062.0,44.393,44.4018,44.3406,44.3493,71062.0
2021-05-12 11:25:00,50.75,50.76,50.72,50.74,144051.0,44.3493,44.3581,44.3231,44.3406,144051.0
2021-05-12 11:30:00,50.73,50.74,50.67,50.68,95038.0,44.3318,44.3406,44.2794,44.2881,95038.0
2021-05-12 11:35:00,50.68,50.69,50.65,50.69,91349.0,44.2881,44.2969,44.2619,44.2969,91349.0
2021-05-12 11:40:00,50.68,50.74,50.64,50.74,93778.0,44.2881,44.3406,44.2532,44.3406,93778.0
2021-05-12 11:45:00,50.73,50.75,50.7,50.71,56501.0,44.3318,44.3493,44.3056,44.3144,56501.0
2021-05-12 11:50:00,50.71,50.72,50.61,50.62,42213.0,44.3144,44.3231,44.227,44.2357,42213.0
2021-05-12 11:55:00,50.61,50.62,50.56,50.57,40625.0,44.227,44.2357,44.1833,44.192,40625.0
2021-05-12 12:00:00,50.58,50.61,50.55,50.59,40600.0,44.2008,44.227,44.1745,44.2095,40600.0
2021-05-12 12:05:00,50.57,50.6,50.56,50.56,55411.0,44.192,44.2182,44.1833,44.1833,55411.0
2021-05-12 12:10:00,50.56,50.57,50.47,50.48,106074.0,44.1833,44.192,44.1046,44.1134,106074.0
2021-05-12 12:15:00,50.48,50.51,50.43,50.51,69076.0,44.1134,44.1396,44.0697,44.1396,69076.0
2021-05-12 12:20:00,50.5,50.58,50.49,50.56,101329.0,44.1308,44.2008,44.1221,44.1833,101329.0
2021-05-12 12:25:00,50.54,50.58,50.54,50.57,57872.0,44.1658,44.2008,44.1658,44.192,57872.0
2021-05-12 12:30:00,50.55,50.58,50.51,50.55,63317.0,44.1745,44.2008,44.1396,44.1745,63317.0
2021-05-12 12:35:00,50.55,50.57,50.5,50.52,93816.0,44.1745,44.192,44.1308,44.1483,93816.0
2021-05-12 12:40:00,50.52,50.54,50.47,50.52,61597.0,44.1483,44.1658,44.1046,44.1483,61597.0
2021-05-12 12:45:00,50.51,50.54,50.48,50.52,104494.0,44.1396,44.1658,44.1134,44.1483,104494.0
2021-05-12 12:50:00,50.5,50.54,50.5,50.51,52622.0,44.1308,44.1658,44.1308,44.1396,52622.0
2021-05-12 12:55:00,50.5,50.52,50.47,50.51,52158.0,44.1308,44.1483,44.1046,44.1396,52158.0
2021-05-12 13:00:00,50.51,50.62,50.49,50.62,115146.0,44.1396,44.2357,44.1221,44.2357,115146.0
2021-05-12 13:05:00,50.63,50.64,50.58,50.6,63533.0,44.2445,44.2532,44.2008,44.2182,63533.0
2021-05-12 13:10:00,50.58,50.64,50.57,50.61,35950.0,44.2008,44.2532,44.192,44.227,35950.0
2021-05-12 13:15:00,50.6,50.61,50.56,50.57,66097.0,44.2182,44.227,44.1833,44.192,66097.0
2021-05-12 13:20:00,50.56,50.58,50.54,50.55,55718.0,44.1833,44.2008,44.1658,44.1745,55718.0
2021-05-12 13:25:00,50.56,50.58,50.53,50.55,42255.0,44.1833,44.2008,44.1571,44.1745,42255.0
2021-05-12 13:30:00,50.54,50.57,50.5,50.51,63781.0,44.1658,44.192,44.1308,44.1396,63781.0
2021-05-12 13:35:00,50.51,50.59,50.51,50.57,73391.0,44.1396,44.2095,44.1396,44.192,73391.0
2021-05-12 13:40:00,50.57,50.57,50.52,50.52,75940.0,44.192,44.192,44.1483,44.1483,75940.0
2021-05-12 13:45:00,50.53,50.54,50.48,50.49,66361.0,44.1571,44.1658,44.1134,44.1221,66361.0
2021-05-12 13:50:00,50.49,50.54,50.47,50.54,48476.0,44.1221,44.1658,44.1046,44.1658,48476.0
2021-05-12 13:55:00,50.53,50.56,50.52,50.52,67119.0,44.1571,44.1833,44.1483,44.1483,67119.0
2021-05-12 14:00:00,50.53,50.56,50.5,50.51,119831.0,44.1571,44.1833,44.1308,44.1396,119831.0
2021-05-12 14:05:00,50.51,50.52,50.47,50.48,57002.0,44.1396,44.1483,44.1046,44.1134,57002.0
2021-05-12 14:10:00,50.48,50.48,50.41,50.46,106350.0,44.1134,44.1134,44.0522,44.0959,106350.0
2021-05-12 14:15:00,50.44,50.47,50.42,50.46,86101.0,44.0784,44.1046,44.0609,44.0959,86101.0
2021-05-12 14:20:00,50.47,50.48,50.43,50.44,67133.0,44.1046,44.1134,44.0697,44.0784,67133.0
2021-05-12 14:25:00,50.44,50.47,50.42,50.44,75330.0,44.0784,44.1046,44.0609,44.0784,75330.0
2021-05-12 14:30:00,50.44,50.49,50.4,50.48,89754.0,44.0784,44.1221,44.0435,44.1134,89754.0
2021-05-12 14:35:00,50.46,50.5,50.43,50.48,78492.0,44.0959,44.1308,44.0697,44.1134,78492.0
2021-05-12 14:40:00,50.46,50.49,50.46,50.48,118494.0,44.0959,44.1221,44.0959,44.1134,118494.0
2021-05-12 14:45:00,50.47,50.52,50.45,50.52,67617.0,44.1046,44.1483,44.0872,44.1483,67617.0
2021-05-12 14:50:00,50.51,50.55,50.5,50.52,55528.0,44.1396,44.1745,44.1308,44.1483,55528.0
2021-05-12 14:55:00,50.52,50.52,50.47,50.49,76142.0,44.1483,44.1483,44.1046,44.1221,76142.0
2021-05-12 15:00:00,50.47,50.49,50.42,50.43,114092.0,44.1046,44.1221,44.0609,44.0697,114092.0
2021-05-12 15:05:00,50.42,50.44,50.39,50.43,152646.0,44.0609,44.0784,44.0347,44.0697,152646.0
2021-05-12 15:10:00,50.42,50.44,50.36,50.37,134074.0,44.0609,44.0784,44.0085,44.0172,134074.0
2021-05-12 15:15:00,50.36,50.4,50.34,50.35,243134.0,44.0085,44.0435,43.991,43.9998,243134.0
2021-05-12 15:20:00,50.36,50.38,50.3,50.3,166410.0,44.0085,44.026,43.9561,43.9561,166410.0
2021-05-12 15:25:00,50.3,50.32,50.27,50.29,90383.0,43.9561,43.9736,43.9299,43.9473,90383.0
2021-05-12 15:30:00,50.29,50.31,50.25,50.29,253651.0,43.9473,43.9648,43.9124,43.9473,253651.0
2021-05-12 15:35:00,50.28,50.3,50.24,50.27,264751.0,43.9386,43.9561,43.9036,43.9299,264751.0
2021-05-12 15:40:00,50.26,50.33,50.25,50.32,145355.0,43.9211,43.9823,43.9124,43.9736,145355.0
2021-05-12 15:45:00,50.32,50.36,50.29,50.32,257484.0,43.9736,44.0085,43.9473,43.9736,257484.0
2021-05-12 15:50:00,50.31,50.31,50.24,50.25,226815.0,43.9648,43.9648,43.9036,43.9124,226815.0
2021-05-12 15:55:00,50.25,50.37,50.24,50.34,363082.0,43.9124,44.0172,43.9036,43.991,363082.0
2021-05-13 09:30:00,50.35,50.47,50.35,50.47,262552.0,43.9998,44.1046,43.9998,44.1046,262552.0
2021-05-13 09:35:00,50.47,50.52,50.46,50.46,224905.0,44.1046,44.1483,44.0959,44.0959,224905.0
2021-05-13 09:40:00,50.46,50.5,50.46,50.47,75052.0,44.0959,44.1308,44.0959,44.1046,75052.0
2021-05-13 09:45:00,50.48,50.52,50.44,50.44,48311.0,44.1134,44.1483,44.0784,44.0784,48311.0
2021-05-13 09:50:00,50.44,50.6,50.44,50.58,160830.0,44.0784,44.2182,44.0784,44.2008,160830.0
2021-05-13 09:55:00,50.58,50.62,50.58,50.6,47840.0,44.2008,44.2357,44.2008,44.2182,47840.0
2021-05-13 10:00:00,50.6,50.68,50.6,50.66,309165.0,44.2182,44.2881,44.2182,44.2707,309165.0
2021-05-13 10:05:00,50.66,50.68,50.61,50.62,119681.0,44.2707,44.2881,44.227,44.2357,119681.0
2021-05-13 10:10:00,50.6,50.68,50.6,50.65,158650.0,44.2182,44.2881,44.2182,44.2619,158650.0
2021-05-13 10:15:00,50.65,50.68,50.58,50.59,109954.0,44.2619,44.2881,44.2008,44.2095,109954.0
2021-05-13 10:20:00,50.59,50.67,50.58,50.65,131416.0,44.2095,44.2794,44.2008,44.2619,131416.0
2021-05-13 10:25:00,50.65,50.65,50.59,50.63,137251.0,44.2619,44.2619,44.2095,44.2445,137251.0
2021-05-13 10:30:00,50.64,50.67,50.63,50.66,78694.0,44.2532,44.2794,44.2445,44.2707,78694.0
2021-05-13 10:35:00,50.65,50.67,50.63,50.65,50275.0,44.2619,44.2794,44.2445,44.2619,50275.0
2021-05-13 10:40:00,50.65,50.66,50.62,50.62,91454.0,44.2619,44.2707,44.2357,44.2357,91454.0
2021-05-13 10:45:00,50.62,50.66,50.61,50.62,88555.0,44.2357,44.2707,44.227,44.2357,88555.0
2021-05-13 10:50:00,50.63,50.67,50.6,50.67,69450.0,44.2445,44.2794,44.2182,44.2794,69450.0
2021-05-13 10:55:00,50.68,50.71,50.65,50.66,179595.0,44.2881,44.3144,44.2619,44.2707,179595.0
2021-05-13 11:00:00,50.66,50.67,50.62,50.62,88996.0,44.2707,44.2794,44.2357,44.2357,88996.0
2021-05-13 11:05:00,50.62,50.62,50.57,50.58,34118.0,44.2357,44.2357,44.192,44.2008,34118.0
2021-05-13 11:10:00,50.58,50.59,50.55,50.56,92514.0,44.2008,44.2095,44.1745,44.1833,92514.0
2021-05-13 11:15:00,50.55,50.63,50.55,50.61,132030.0,44.1745,44.2445,44.1745,44.227,132030.0
2021-05-13 11:20:00,50.61,50.62,50.58,50.61,40136.0,44.227,44.2357,44.2008,44.227,40136.0
2021-05-13 11:25:00,50.6,50.6,50.5,50.51,60028.0,44.2182,44.2182,44.1308,44.1396,60028.0
2021-05-13 11:30:00,50.52,50.55,50.5,50.55,80473.0,44.1483,44.1745,44.1308,44.1745,80473.0
2021-05-13 11:35:00,50.54,50.61,50.53,50.6,103953.0,44.1658,44.227,44.1571,44.2182,103953.0
2021-05-13 11:40:00,50.6,50.6,50.45,50.45,104972.0,44.2182,44.2182,44.0872,44.0872,104972.0
2021-05-13 11:45:00,50.46,50.52,50.45,50.52,92356.0,44.0959,44.1483,44.0872,44.1483,92356.0
2021-05-13 11:50:00,50.51,50.54,50.5,50.53,43188.0,44.1396,44.1658,44.1308,44.1571,43188.0
2021-05-13 11:55:00,50.53,50.53,50.46,50.5,221989.0,44.1571,44.1571,44.0959,44.1308,221989.0
2021-05-13 12:00:00,50.51,50.56,50.48,50.52,89554.0,44.1396,44.1833,44.1134,44.1483,89554.0
2021-05-13 12:05:00,50.51,50.57,50.5,50.56,36176.0,44.1396,44.192,44.1308,44.1833,36176.0
2021-05-13 12:10:00,50.57,50.61,50.57,50.61,22878.0,44.192,44.227,44.192,44.227,22878.0
2021-05-13 12:15:00,50.61,50.63,50.57,50.58,74901.0,44.227,44.2445,44.192,44.2008,74901.0
2021-05-13 12:20:00,50.58,50.59,50.54,50.54,46523.0,44.2008,44.2095,44.1658,44.1658,46523.0
2021-05-13 12:25:00,50.54,50.61,50.54,50.6,51251.0,44.1658,44.227,44.1658,44.2182,51251.0
2021-05-13 12:30:00,50.61,50.66,50.61,50.66,45723.0,44.227,44.2707,44.227,44.2707,45723.0
2021-05-13 12:35:00,50.65,50.67,50.6,50.61,147453.0,44.2619,44.2794,44.2182,44.227,147453.0
2021-05-13 12:40:00,50.61,50.64,50.59,50.62,92137.0,44.227,44.2532,44.2095,44.2357,92137.0
2021-05-13 12:45:00,50.62,50.67,50.62,50.67,110729.0,44.2357,44.2794,44.2357,44.2794,110729.0
2021-05-13 12:50:00,50.67,50.69,50.61,50.64,96870.0,44.2794,44.2969,44.227,44.2532,96870.0
2021-05-13 12:55:00,50.64,50.64,50.53,50.56,69481.0,44.2532,44.2532,44.1571,44.1833,69481.0
2021-05-13 13:00:00,50.56,50.57,50.51,50.55,104627.0,44.1833,44.192,44.1396,44.1745,104627.0
2021-05-13 13:05:00,50.56,50.59,50.54,50.59,45559.0,44.1833,44.2095,44.1658,44.2095,45559.0
2021-05-13 13:10:00,50.59,50.61,50.56,50.58,69012.0,44.2095,44.227,44.1833,44.2008,69012.0
2021-05-13 13:15:00,50.59,50.61,50.53,50.53,55783.0,44.2095,44.227,44.1571,44.1571,55783.0
2021-05-13 13:20:00,50.52,50.53,50.45,50.46,131714.0,44.1483,44.1571,44.0872,44.0959,131714.0
2021-05-13 13:25:00,50.46,50.5,50.44,50.49,81434.0,44.0959,44.1308,44.0784,44.1221,81434.0
2021-05-13 13:30:00,50.48,50.5,50.4,50.41,103424.0,44.1134,44.1308,44.0435,44.0522,103424.0
2021-05-13 13:35:00,50.41,50.43,50.37,50.39,82064.0,44.0522,44.0697,44.0172,44.0347,82064.0
2021-05-13 13:40:00,50.39,50.42,50.37,50.42,83639.0,44.0347,44.0609,44.0172,44.0609,83639.0
2021-05-13 13:45:00,50.42,50.42,50.35,50.37,105259.0,44.0609,44.0609,43.9998,44.0172,105259.0
2021-05-13 13:50:00,50.37,50.47,50.37,50.46,133545.0,44.0172,44.1046,44.0172,44.0959,133545.0
2021-05-13 13:55:00,50.46,50.47,50.44,50.45,53616.0,44.0959,44.1046,44.0784,44.0872,53616.0
2021-05-13 14:00:00,50.44,50.55,50.44,50.54,103923.0,44.0784,44.1745,44.0784,44.1658,103923.0
2021-05-13 14:05:00,50.54,50.6,50.53,50.56,110346.0,44.1658,44.2182,44.1571,44.1833,110346.0
2021-05-13 14:10:00,50.55,50.62,50.55,50.6,105577.0,44.1745,44.2357,44.1745,44.2182,105577.0
2021-05-13 14:15:00,50.6,50.61,50.57,50.57,124645.0,44.2182,44.227,44.192,44.192,124645.0
2021-05-13 14:20:00,50.57,50.64,50.56,50.61,102515.0,44.192,44.2532,44.1833,44.227,102515.0
2021-05-13 14:25:00,50.61,50.64,50.59,50.63,79156.0,44.227,44.2532,44.2095,44.2445,79156.0
2021-05-13 14:30:00,50.64,50.65,50.61,50.65,60693.0,44.2532,44.2619,44.227,44.2619,60693.0
2021-05-13 14:35:00,50.65,50.69,50.65,50.68,103413.0,44.2619,44.2969,44.2619,44.2881,103413.0
2021-05-13 14:40:00,50.67,50.7,50.66,50.69,106210.0,44.2794,44.3056,44.2707,44.2969,106210.0
2021-05-13 14:45:00,50.69,50.7,50.65,50.68,81728.0,44.2969,44.3056,44.2619,44.2881,81728.0
2021-05-13 14:50:00,50.67,50.69,50.64,50.68,68792.0,44.2794,44.2969,44.2532,44.2881,68792.0
2021-05-13 14:55:00,50.68,50.68,50.64,50.64,41859.0,44.2881,44.2881,44.2532,44.2532,41859.0
2021-05-13 15:00:00,50.64,50.72,50.64,50.67,87704.0,44.2532,44.3231,44.2532,44.2794,87704.0
2021-05-13 15:05:00,50.67,50.72,50.67,50.72,61968.0,44.2794,44.3231,44.2794,44.3231,61968.0
2021-05-13 15:10:00,50.71,50.72,50.66,50.67,51218.0,44.3144,44.3231,44.2707,44.2794,51218.0
2021-05-13 15:15:00,50.68,50.71,50.67,50.68,70480.0,44.2881,44.3144,44.2794,44.2881,70480.0
2021-05-13 15:20:00,50.69,50.7,50.65,50.69,91397.0,44.2969,44.3056,44.2619,44.2969,91397.0
2021-05-13 15:25:00,50.68,50.73,50.68,50.72,100485.0,44.2881,44.3318,44.2881,44.3231,100485.0
2021-05-13 15:30:00,50.72,50.75,50.72,50.73,134506.0,44.3231,44.3493,44.3231,44.3318,134506.0
2021-05-13 15:35:00,50.73,50.76,50.72,50.76,133730.0,44.3318,44.3581,44.3231,44.3581,133730.0
2021-05-13 15:40:00,50.76,50.79,50.74,50.79,52949.0,44.3581,44.3843,44.3406,44.3843,52949.0
2021-05-13 15:45:00,50.78,50.8,50.76,50.78,114114.0,44.3755,44.393,44.3581,44.3755,114114.0
2021-05-13 15:50:00,50.78,50.78,50.72,50.73,107019.0,44.3755,44.3755,44.3231,44.3318,107019.0
2021-05-13 15:55:00,50.72,50.73,50.7,50.7,214941.0,44.3231,44.3318,44.3056,44.3056,214941.0
2021-05-14 09:30:00,51.14,51.19,51.13,51.14,176934.0,44.6901,44.7338,44.6814,44.6901,176934.0
2021-05-14 09:35:00,51.14,51.18,51.14,51.15,26829.0,44.6901,44.7251,44.6901,44.6989,26829.0
2021-05-14 09:40:00,51.15,51.2,51.15,51.2,92857.0,44.6989,44.7426,44.6989,44.7426,92857.0
2021-05-14 09:45:00,51.2,51.22,51.19,51.19,60696.0,44.7426,44.76,44.7338,44.7338,60696.0
2021-05-14 09:50:00,51.19,51.27,51.18,51.26,59209.0,44.7338,44.8037,44.7251,44.795,59209.0
2021-05-14 09:55:00,51.25,51.29,51.25,51.29,58251.0,44.7863,44.8212,44.7863,44.8212,58251.0
2021-05-14 10:00:00,51.29,51.3,51.23,51.25,296806.0,44.8212,44.83,44.7688,44.7863,296806.0
2021-05-14 10:05:00,51.25,51.27,51.21,51.23,64822.0,44.7863,44.8037,44.7513,44.7688,64822.0
2021-05-14 10:10:00,51.23,51.29,51.23,51.28,115717.0,44.7688,44.8212,44.7688,44.8125,115717.0
2021-05-14 10:15:00,51.28,51.28,51.23,51.23,57994.0,44.8125,44.8125,44.7688,44.7688,57994.0
2021-05-14 10:20:00,51.23,51.28,51.23,51.24,36748.0,44.7688,44.8125,44.7688,44.7775,36748.0
2021-05-14 10:25:00,51.25,51.29,51.19,51.2,39459.0,44.7863,44.8212,44.7338,44.7426,39459.0
2021-05-14 10:30:00,51.2,51.28,51.19,51.28,57625.0,44.7426,44.8125,44.7338,44.8125,57625.0
2021-05-14 10:35:00,51.28,51.28,51.21,51.22,46458.0,44.8125,44.8125,44.7513,44.76,46458.0
2021-05-14 10:40:00,51.22,51.25,51.2,51.21,43994.0,44.76,44.7863,44.7426,44.7513,43994.0
2021-05-14 10:45:00,51.21,51.28,51.2,51.28,91732.0,44.7513,44.8125,44.7426,44.8125,91732.0
2021-05-14 10:50:00,51.27,51.29,51.26,51.29,44157.0,44.8037,44.8212,44.795,44.8212,44157.0
2021-05-14 10:55:00,51.29,51.29,51.27,51.28,37244.0,44.8212,44.8212,44.8037,44.8125,37244.0
2021-05-14 11:00:00,51.29,51.29,51.24,51.26,64148.0,44.8212,44.8212,44.7775,44.795,64148.0
2021-05-14 11:05:00,51.26,51.3,51.25,51.27,27780.0,44.795,44.83,44.7863,44.8037,27780.0
2021-05-14 11:10:00,51.28,51.32,51.27,51.31,33694.0,44.8125,44.8474,44.8037,44.8387,33694.0
2021-05-14 11:15:00,51.32,51.34,51.32,51.34,95083.0,44.8474,44.8649,44.8474,44.8649,95083.0
2021-05-14 11:20:00,51.34,51.35,51.33,51.35,30873.0,44.8649,44.8736,44.8562,44.8736,30873.0
2021-05-14 11:25:00,51.34,51.37,51.34,51.35,224083.0,44.8649,44.8911,44.8649,44.8736,224083.0
2021-05-14 11:30:00,51.36,51.36,51.34,51.35,160539.0,44.8824,44.8824,44.8649,44.8736,160539.0
2021-05-14 11:35:00,51.36,51.37,51.35,51.36,21000.0,44.8824,44.8911,44.8736,44.8824,21000.0
2021-05-14 11:40:00,51.36,51.37,51.35,51.36,15664.0,44.8824,44.8911,44.8736,44.8824,15664.0
2021-05-14 11:45:00,51.36,51.39,51.35,51.38,52552.0,44.8824,44.9086,44.8736,44.8999,52552.0
2021-05-14 11:50:00,51.37,51.38,51.34,51.35,36261.0,44.8911,44.8999,44.8649,44.8736,36261.0
2021-05-14 11:55:00,51.35,51.36,51.33,51.34,18764.0,44.8736,44.8824,44.8562,44.8649,18764.0
2021-05-14 12:00:00,51.34,51.37,51.33,51.36,39210.0,44.8649,44.8911,44.8562,44.8824,39210.0
2021-05-14 12:05:00,51.36,51.37,51.35,51.36,34081.0,44.8824,44.8911,44.8736,44.8824,34081.0
2021-05-14 12:10:00,51.36,51.39,51.35,51.39,48599.0,44.8824,44.9086,44.8736,44.9086,48599.0
2021-05-14 12:15:00,51.39,51.41,51.38,51.4,28454.0,44.9086,44.9261,44.8999,44.9173,28454.0
2021-05-14 12:20:00,51.4,51.41,51.39,51.4,16566.0,44.9173,44.9261,44.9086,44.9173,16566.0
2021-05-14 12:25:00,51.4,51.41,51.39,51.4,17806.0,44.9173,44.9261,44.9086,44.9173,17806.0
2021-05-14 12:30:00,51.4,51.4,51.38,51.39,33271.0,44.9173,44.9173,44.8999,44.9086,33271.0
2021-05-14 12:35:00,51.38,51.38,51.34,51.36,40454.0,44.8999,44.8999,44.8649,44.8824,40454.0
2021-05-14 12:40:00,51.37,51.38,51.37,51.38,54186.0,44.8911,44.8999,44.8911,44.8999,54186.0
2021-05-14 12:45:00,51.37,51.41,51.37,51.41,26051.0,44.8911,44.9261,44.8911,44.9261,26051.0
2021-05-14 12:50:00,51.41,51.42,51.4,51.4,22831.0,44.9261,44.9348,44.9173,44.9173,22831.0
2021-05-14 12:55:00,51.4,51.42,51.4,51.4,26427.0,44.9173,44.9348,44.9173,44.9173,26427.0
2021-05-14 13:00:00,51.41,51.42,51.39,51.39,15214.0,44.9261,44.9348,44.9086,44.9086,15214.0
2021-05-14 13:05:00,51.4,51.4,51.38,51.4,40521.0,44.9173,44.9173,44.8999,44.9173,40521.0
2021-05-14 13:10:00,51.4,51.4,51.38,51.39,31556.0,44.9173,44.9173,44.8999,44.9086,31556.0
2021-05-14 13:15:00,51.39,51.39,51.37,51.38,38497.0,44.9086,44.9086,44.8911,44.8999,38497.0
2021-05-14 13:20:00,51.37,51.4,51.37,51.4,20711.0,44.8911,44.9173,44.8911,44.9173,20711.0
2021-05-14 13:25:00,51.4,51.42,51.39,51.42,19886.0,44.9173,44.9348,44.9086,44.9348,19886.0
2021-05-14 13:30:00,51.41,51.43,51.38,51.4,26261.0,44.9261,44.9436,44.8999,44.9173,26261.0
2021-05-14 13:35:00,51.4,51.41,51.39,51.4,39730.0,44.9173,44.9261,44.9086,44.9173,39730.0
2021-05-14 13:40:00,51.4,51.42,51.39,51.4,25660.0,44.9173,44.9348,44.9086,44.9173,25660.0
2021-05-14 13:45:00,51.41,51.41,51.39,51.4,48479.0,44.9261,44.9261,44.9086,44.9173,48479.0
2021-05-14 13:50:00,51.41,51.41,51.4,51.4,22173.0,44.9261,44.9261,44.9173,44.9173,22173.0
2021-05-14 13:55:00,51.4,51.41,51.4,51.41,20971.0,44.9173,44.9261,44.9173,44.9261,20971.0
2021-05-14 14:00:00,51.41,51.42,51.4,51.42,52652.0,44.9261,44.9348,44.9173,44.9348,52652.0
2021-05-14 14:05:00,51.42,51.44,51.41,51.44,19405.0,44.9348,44.9523,44.9261,44.9523,19405.0
2021-05-14 14:10:00,51.44,51.47,51.43,51.46,33300.0,44.9523,44.9785,44.9436,44.9698,33300.0
2021-05-14 14:15:00,51.46,51.47,51.44,51.45,83453.0,44.9698,44.9785,44.9523,44.961,83453.0
2021-05-14 14:20:00,51.46,51.47,51.44,51.46,44498.0,44.9698,44.9785,44.9523,44.9698,44498.0
2021-05-14 14:25:00,51.46,51.47,51.45,51.45,32438.0,44.9698,44.9785,44.961,44.961,32438.0
2021-05-14 14:30:00,51.46,51.48,51.45,51.48,18335.0,44.9698,44.9873,44.961,44.9873,18335.0
2021-05-14 14:35:00,51.47,51.48,51.47,51.47,64209.0,44.9785,44.9873,44.9785,44.9785,64209.0
2021-05-14 14:40:00,51.48,51.49,51.47,51.48,50581.0,44.9873,44.996,44.9785,44.9873,50581.0
2021-05-14 14:45:00,51.49,51.5,51.48,51.5,100488.0,44.996,45.0047,44.9873,45.0047,100488.0
2021-05-14 14:50:00,51.5,51.53,51.49,51.52,50108.0,45.0047,45.0309,44.996,45.0222,50108.0
2021-05-14 14:55:00,51.53,51.53,51.49,51.51,71707.0,45.0309,45.0309,44.996,45.0135,71707.0
2021-05-14 15:00:00,51.52,51.52,51.47,51.5,72067.0,45.0222,45.0222,44.9785,45.0047,72067.0
2021-05-14 15:05:00,51.5,51.51,51.48,51.5,21741.0,45.0047,45.0135,44.9873,45.0047,21741.0
2021-05-14 15:10:00,51.5,51.51,51.48,51.5,42625.0,45.0047,45.0135,44.9873,45.0047,42625.0
2021-05-14 15:15:00,51.51,51.53,51.5,51.51,110667.0,45.0135,45.0309,45.0047,45.0135,110667.0
2021-05-14 15:20:00,51.51,51.52,51.49,51.5,41113.0,45.0135,45.0222,44.996,45.0047,41113.0
2021-05-14 15:25:00,51.5,51.53,51.48,51.53,83609.0,45.0047,45.0309,44.9873,45.0309,83609.0
2021-05-14 15:30:00,51.52,51.53,51.48,51.5,94166.0,45.0222,45.0309,44.9873,45.0047,94166.0
2021-05-14 15:35:00,51.51,51.52,51.49,51.5,39111.0,45.0135,45.0222,44.996,45.0047,39111.0
2021-05-14 15:40:00,51.51,51.52,51.49,51.52,120518.0,45.0135,45.0222,44.996,45.0222,120518.0
2021-05-14 15:45:00,51.51,51.53,51.5,51.51,66678.0,45.0135,45.0309,45.0047,45.0135,66678.0
2021-05-14 15:50:00,51.51,51.56,51.5,51.56,82411.0,45.0135,45.0572,45.0047,45.0572,82411.0
2021-05-14 15:55:00,51.56,51.56,51.52,51.52,200137.0,45.0572,45.0572,45.0222,45.0222,200137.0
2021-05-17 09:30:00,51.22,51.27,51.21,51.24,168562.0,44.76,44.8037,44.7513,44.7775,168562.0
2021-05-17 09:35:00,51.26,51.31,51.25,51.31,38196.0,44.795,44.8387,44.7863,44.8387,38196.0
2021-05-17 09:40:00,51.31,51.33,51.25,51.26,58341.0,44.8387,44.8562,44.7863,44.795,58341.0
2021-05-17 09:45:00,51.26,51.28,51.22,51.23,88187.0,44.795,44.8125,44.76,44.7688,88187.0
2021-05-17 09:50:00,51.22,51.22,51.16,51.2,32688.0,44.76,44.76,44.7076,44.7426,32688.0
2021-05-17 09:55:00,51.19,51.23,51.17,51.22,40730.0,44.7338,44.7688,44.7163,44.76,40730.0
2021-05-17 10:00:00,51.2,51.21,51.16,51.17,177857.0,44.7426,44.7513,44.7076,44.7163,177857.0
2021-05-17 10:05:00,51.19,51.24,51.18,51.19,83285.0,44.7338,44.7775,44.7251,44.7338,83285.0
2021-05-17 10:10:00,51.18,51.25,51.17,51.24,307881.0,44.7251,44.7863,44.7163,44.7775,307881.0
2021-05-17 10:15:00,51.23,51.3,51.2,51.29,80176.0,44.7688,44.83,44.7426,44.8212,80176.0
2021-05-17 10:20:00,51.29,51.31,51.27,51.29,92356.0,44.8212,44.8387,44.8037,44.8212,92356.0
2021-05-17 10:25:00,51.29,51.31,51.22,51.22,81005.0,44.8212,44.8387,44.76,44.76,81005.0
2021-05-17 10:30:00,51.22,51.25,51.19,51.19,72962.0,44.76,44.7863,44.7338,44.7338,72962.0
2021-05-17 10:35:00,51.19,51.3,51.19,51.28,92364.0,44.7338,44.83,44.7338,44.8125,92364.0
2021-05-17 10:40:00,51.28,51.3,51.24,51.25,76781.0,44.8125,44.83,44.7775,44.7863,76781.0
2021-05-17 10:45:00,51.25,51.28,51.22,51.28,163978.0,44.7863,44.8125,44.76,44.8125,163978.0
2021-05-17 10:50:00,51.28,51.3,51.25,51.27,219470.0,44.8125,44.83,44.7863,44.8037,219470.0
2021-05-17 10:55:00,51.27,51.29,51.25,51.28,40573.0,44.8037,44.8212,44.7863,44.8125,40573.0
2021-05-17 11:00:00,51.27,51.28,51.22,51.26,91573.0,44.8037,44.8125,44.76,44.795,91573.0
2021-05-17 11:05:00,51.26,51.27,51.22,51.23,35449.0,44.795,44.8037,44.76,44.7688,35449.0
2021-05-17 11:10:00,51.23,51.27,51.19,51.27,89232.0,44.7688,44.8037,44.7338,44.8037,89232.0
2021-05-17 11:15:00,51.26,51.29,51.24,51.26,60370.0,44.795,44.8212,44.7775,44.795,60370.0
2021-05-17 11:20:00,51.26,51.3,51.25,51.28,76633.0,44.795,44.83,44.7863,44.8125,76633.0
2021-05-17 11:25:00,51.28,51.29,51.25,51.26,189776.0,44.8125,44.8212,44.7863,44.795,189776.0
2021-05-17 11:30:00,51.26,51.28,51.2,51.24,88038.0,44.795,44.8125,44.7426,44.7775,88038.0
2021-05-17 11:35:00,51.25,51.27,51.23,51.24,104487.0,44.7863,44.8037,44.7688,44.7775,104487.0
2021-05-17 11:40:00,51.24,51.29,51.23,51.27,52200.0,44.7775,44.8212,44.7688,44.8037,52200.0
2021-05-17 11:45:00,51.27,51.31,51.26,51.28,23519.0,44.8037,44.8387,44.795,44.8125,23519.0
2021-05-17 11:50:00,51.27,51.28,51.23,51.26,73565.0,44.8037,44.8125,44.7688,44.795,73565.0
2021-05-17 11:55:00,51.26,51.27,51.23,51.26,60313.0,44.795,44.8037,44.7688,44.795,60313.0
2021-05-17 12:00:00,51.26,51.26,51.22,51.25,112677.0,44.795,44.795,44.76,44.7863,112677.0
2021-05-17 12:05:00,51.25,51.27,51.24,51.25,31742.0,44.7863,44.8037,44.7775,44.7863,31742.0
2021-05-17 12:10:00,51.25,51.27,51.24,51.25,64088.0,44.7863,44.8037,44.7775,44.7863,64088.0
2021-05-17 12:15:00,51.24,51.3,51.24,51.29,70382.0,44.7775,44.83,44.7775,44.8212,70382.0
2021-05-17 12:20:00,51.28,51.3,51.28,51.3,51638.0,44.8125,44.83,44.8125,44.83,51638.0
2021-05-17 12:25:00,51.3,51.31,51.29,51.3,39401.0,44.83,44.8387,44.8212,44.83,39401.0
2021-05-17 12:30:00,51.3,51.31,51.27,51.3,38298.0,44.83,44.8387,44.8037,44.83,38298.0
2021-05-17 12:35:00,51.3,51.34,51.29,51.33,86321.0,44.83,44.8649,44.8212,44.8562,86321.0
2021-05-17 12:40:00,51.33,51.35,51.33,51.34,82206.0,44.8562,44.8736,44.8562,44.8649,82206.0
2021-05-17 12:45:00,51.34,51.35,51.32,51.33,53293.0,44.8649,44.8736,44.8474,44.8562,53293.0
2021-05-17 12:50:00,51.32,51.34,51.31,51.31,59237.0,44.8474,44.8649,44.8387,44.8387,59237.0
2021-05-17 12:55:00,51.31,51.32,51.3,51.32,112801.0,44.8387,44.8474,44.83,44.8474,112801.0
2021-05-17 13:00:00,51.31,51.35,51.31,51.33,39064.0,44.8387,44.8736,44.8387,44.8562,39064.0
2021-05-17 13:05:00,51.33,51.34,51.31,51.31,19392.0,44.8562,44.8649,44.8387,44.8387,19392.0
2021-05-17 13:10:00,51.32,51.33,51.3,51.31,69487.0,44.8474,44.8562,44.83,44.8387,69487.0
2021-05-17 13:15:00,51.31,51.32,51.27,51.29,57586.0,44.8387,44.8474,44.8037,44.8212,57586.0
2021-05-17 13:20:00,51.29,51.3,51.26,51.28,24603.0,44.8212,44.83,44.795,44.8125,24603.0
2021-05-17 13:25:00,51.29,51.3,51.28,51.29,54284.0,44.8212,44.83,44.8125,44.8212,54284.0
2021-05-17 13:30:00,51.29,51.29,51.25,51.27,23082.0,44.8212,44.8212,44.7863,44.8037,23082.0
2021-05-17 13:35:00,51.28,51.31,51.27,51.28,32342.0,44.8125,44.8387,44.8037,44.8125,32342.0
2021-05-17 13:40:00,51.29,51.29,51.23,51.26,54126.0,44.8212,44.8212,44.7688,44.795,54126.0
2021-05-17 13:45:00,51.26,51.3,51.24,51.29,54803.0,44.795,44.83,44.7775,44.8212,54803.0
2021-05-17 13:50:00,51.29,51.29,51.26,51.27,52513.0,44.8212,44.8212,44.795,44.8037,52513.0
2021-05-17 13:55:00,51.27,51.3,51.26,51.28,28137.0,44.8037,44.83,44.795,44.8125,28137.0
2021-05-17 14:00:00,51.29,51.31,51.27,51.31,61457.0,44.8212,44.8387,44.8037,44.8387,61457.0
2021-05-17 14:05:00,51.3,51.33,51.29,51.33,79006.0,44.83,44.8562,44.8212,44.8562,79006.0
2021-05-17 14:10:00,51.33,51.34,51.31,51.32,30017.0,44.8562,44.8649,44.8387,44.8474,30017.0
2021-05-17 14:15:00,51.32,51.33,51.3,51.31,34992.0,44.8474,44.8562,44.83,44.8387,34992.0
2021-05-17 14:20:00,51.31,51.34,51.31,51.31,205098.0,44.8387,44.8649,44.8387,44.8387,205098.0
2021-05-17 14:25:00,51.32,51.33,51.31,51.33,94430.0,44.8474,44.8562,44.8387,44.8562,94430.0
2021-05-17 14:30:00,51.33,51.36,51.32,51.33,68900.0,44.8562,44.8824,44.8474,44.8562,68900.0
2021-05-17 14:35:00,51.34,51.34,51.3,51.31,39047.0,44.8649,44.8649,44.83,44.8387,39047.0
2021-05-17 14:40:00,51.3,51.33,51.3,51.32,40035.0,44.83,44.8562,44.83,44.8474,40035.0
2021-05-17 14:45:00,51.31,51.34,51.3,51.34,56617.0,44.8387,44.8649,44.83,44.8649,56617.0
2021-05-17 14:50:00,51.34,51.39,51.34,51.39,67855.0,44.8649,44.9086,44.8649,44.9086,67855.0
2021-05-17 14:55:00,51.39,51.4,51.37,51.4,90680.0,44.9086,44.9173,44.8911,44.9173,90680.0
2021-05-17 15:00:00,51.4,51.41,51.38,51.41,316819.0,44.9173,44.9261,44.8999,44.9261,316819.0
2021-05-17 15:05:00,51.41,51.43,51.4,51.42,78238.0,44.9261,44.9436,44.9173,44.9348,78238.0
2021-05-17 15:10:00,51.41,51.43,51.41,51.41,119330.0,44.9261,44.9436,44.9261,44.9261,119330.0
2021-05-17 15:15:00,51.41,51.42,51.38,51.4,314097.0,44.9261,44.9348,44.8999,44.9173,314097.0
2021-05-17 15:20:00,51.4,51.4,51.38,51.39,71469.0,44.9173,44.9173,44.8999,44.9086,71469.0
2021-05-17 15:25:00,51.39,51.39,51.36,51.38,168524.0,44.9086,44.9086,44.8824,44.8999,168524.0
2021-05-17 15:30:00,51.38,51.41,51.36,51.4,139906.0,44.8999,44.9261,44.8824,44.9173,139906.0
2021-05-17 15:35:00,51.4,51.4,51.37,51.38,68574.0,44.9173,44.9173,44.8911,44.8999,68574.0
2021-05-17 15:40:00,51.39,51.42,51.38,51.41,144205.0,44.9086,44.9348,44.8999,44.9261,144205.0
2021-05-17 15:45:00,51.41,51.44,51.4,51.4,126557.0,44.9261,44.9523,44.9173,44.9173,126557.0
2021-05-17 15:50:00,51.41,51.43,51.39,51.4,135112.0,44.9261,44.9436,44.9086,44.9173,135112.0
2021-05-17 15:55:00,51.4,51.43,51.38,51.43,188819.0,44.9173,44.9436,44.8999,44.9436,188819.0
2021-05-18 09:30:00,51.83,51.84,51.73,51.73,361790.0,45.2931,45.3018,45.2057,45.2057,361790.0
2021-05-18 09:35:00,51.73,51.86,51.73,51.86,95832.0,45.2057,45.3193,45.2057,45.3193,95832.0
2021-05-18 09:40:00,51.85,51.86,51.8,51.8,48604.0,45.3106,45.3193,45.2669,45.2669,48604.0
2021-05-18 09:45:00,51.81,51.82,51.75,51.79,52983.0,45.2756,45.2844,45.2232,45.2582,52983.0
2021-05-18 09:50:00,51.78,51.8,51.76,51.8,41644.0,45.2494,45.2669,45.2319,45.2669,41644.0
2021-05-18 09:55:00,51.8,51.81,51.73,51.75,62256.0,45.2669,45.2756,45.2057,45.2232,62256.0
2021-05-18 10:00:00,51.74,51.75,51.64,51.69,299683.0,45.2145,45.2232,45.1271,45.1708,299683.0
2021-05-18 10:05:00,51.69,51.74,51.67,51.71,113993.0,45.1708,45.2145,45.1533,45.1882,113993.0
2021-05-18 10:10:00,51.71,51.72,51.68,51.71,207060.0,45.1882,45.197,45.162,45.1882,207060.0
2021-05-18 10:15:00,51.7,51.74,51.69,51.71,131650.0,45.1795,45.2145,45.1708,45.1882,131650.0
2021-05-18 10:20:00,51.72,51.77,51.71,51.77,68408.0,45.197,45.2407,45.1882,45.2407,68408.0
2021-05-18 10:25:00,51.76,51.8,51.76,51.8,53303.0,45.2319,45.2669,45.2319,45.2669,53303.0
2021-05-18 10:30:00,51.79,51.82,51.79,51.8,45322.0,45.2582,45.2844,45.2582,45.2669,45322.0
2021-05-18 10:35:00,51.81,51.82,51.79,51.81,20373.0,45.2756,45.2844,45.2582,45.2756,20373.0
2021-05-18 10:40:00,51.8,51.82,51.77,51.78,47774.0,45.2669,45.2844,45.2407,45.2494,47774.0
2021-05-18 10:45:00,51.77,51.85,51.77,51.84,55601.0,45.2407,45.3106,45.2407,45.3018,55601.0
2021-05-18 10:50:00,51.84,51.86,51.81,51.81,84658.0,45.3018,45.3193,45.2756,45.2756,84658.0
2021-05-18 10:55:00,51.81,51.84,51.81,51.83,60740.0,45.2756,45.3018,45.2756,45.2931,60740.0
2021-05-18 11:00:00,51.83,51.84,51.79,51.81,77999.0,45.2931,45.3018,45.2582,45.2756,77999.0
2021-05-18 11:05:00,51.8,51.82,51.79,51.8,51075.0,45.2669,45.2844,45.2582,45.2669,51075.0
2021-05-18 11:10:00,51.8,51.83,51.8,51.81,55182.0,45.2669,45.2931,45.2669,45.2756,55182.0
2021-05-18 11:15:00,51.8,51.82,51.78,51.8,58619.0,45.2669,45.2844,45.2494,45.2669,58619.0
2021-05-18 11:20:00,51.8,51.81,51.78,51.8,331832.0,45.2669,45.2756,45.2494,45.2669,331832.0
2021-05-18 11:25:00,51.8,51.82,51.79,51.8,118545.0,45.2669,45.2844,45.2582,45.2669,118545.0
2021-05-18 11:30:00,51.79,51.81,51.72,51.72,140863.0,45.2582,45.2756,45.197,45.197,140863.0
2021-05-18 11:35:00,51.72,51.76,51.71,51.75,50623.0,45.197,45.2319,45.1882,45.2232,50623.0
2021-05-18 11:40:00,51.76,51.76,51.71,51.74,50296.0,45.2319,45.2319,45.1882,45.2145,50296.0
2021-05-18 11:45:00,51.74,51.76,51.72,51.76,53728.0,45.2145,45.2319,45.197,45.2319,53728.0
2021-05-18 11:50:00,51.76,51.76,51.72,51.73,51206.0,45.2319,45.2319,45.197,45.2057,51206.0
2021-05-18 11:55:00,51.73,51.75,51.71,51.71,56150.0,45.2057,45.2232,45.1882,45.1882,56150.0
2021-05-18 12:00:00,51.72,51.73,51.7,51.72,77279.0,45.197,45.2057,45.1795,45.197,77279.0
2021-05-18 12:05:00,51.72,51.72,51.69,51.71,76121.0,45.197,45.197,45.1708,45.1882,76121.0
2021-05-18 12:10:00,51.7,51.72,51.69,51.72,39611.0,45.1795,45.197,45.1708,45.197,39611.0
2021-05-18 12:15:00,51.71,51.72,51.69,51.7,28085.0,45.1882,45.197,45.1708,45.1795,28085.0
2021-05-18 12:20:00,51.7,51.74,51.69,51.73,49034.0,45.1795,45.2145,45.1708,45.2057,49034.0
2021-05-18 12:25:00,51.73,51.77,51.72,51.76,20600.0,45.2057,45.2407,45.197,45.2319,20600.0
2021-05-18 12:30:00,51.76,51.77,51.73,51.75,66810.0,45.2319,45.2407,45.2057,45.2232,66810.0
2021-05-18 12:35:00,51.75,51.75,51.73,51.75,43726.0,45.2232,45.2232,45.2057,45.2232,43726.0
2021-05-18 12:40:00,51.75,51.78,51.74,51.77,72310.0,45.2232,45.2494,45.2145,45.2407,72310.0
2021-05-18 12:45:00,51.77,51.78,51.76,51.78,41077.0,45.2407,45.2494,45.2319,45.2494,41077.0
2021-05-18 12:50:00,51.77,51.79,51.77,51.79,7091.0,45.2407,45.2582,45.2407,45.2582,7091.0
2021-05-18 12:55:00,51.79,51.79,51.75,51.77,19294.0,45.2582,45.2582,45.2232,45.2407,19294.0
2021-05-18 13:00:00,51.77,51.78,51.75,51.77,60881.0,45.2407,45.2494,45.2232,45.2407,60881.0
2021-05-18 13:05:00,51.77,51.77,51.74,51.76,41365.0,45.2407,45.2407,45.2145,45.2319,41365.0
2021-05-18 13:10:00,51.75,51.78,51.74,51.77,45198.0,45.2232,45.2494,45.2145,45.2407,45198.0
2021-05-18 13:15:00,51.77,51.77,51.75,51.77,48614.0,45.2407,45.2407,45.2232,45.2407,48614.0
2021-05-18 13:20:00,51.77,51.79,51.76,51.79,32267.0,45.2407,45.2582,45.2319,45.2582,32267.0
2021-05-18 13:25:00,51.78,51.81,51.78,51.81,111967.0,45.2494,45.2756,45.2494,45.2756,111967.0
2021-05-18 13:30:00,51.81,51.81,51.79,51.8,17099.0,45.2756,45.2756,45.2582,45.2669,17099.0
2021-05-18 13:35:00,51.8,51.8,51.77,51.8,39845.0,45.2669,45.2669,45.2407,45.2669,39845.0
2021-05-18 13:40:00,51.8,51.8,51.77,51.78,26915.0,45.2669,45.2669,45.2407,45.2494,26915.0
2021-05-18 13:45:00,51.79,51.8,51.77,51.77,30842.0,45.2582,45.2669,45.2407,45.2407,30842.0
2021-05-18 13:50:00,51.78,51.78,51.76,51.77,12257.0,45.2494,45.2494,45.2319,45.2407,12257.0
2021-05-18 13:55:00,51.77,51.79,51.76,51.77,24702.0,45.2407,45.2582,45.2319,45.2407,24702.0
2021-05-18 14:00:00,51.77,51.78,51.75,51.76,50246.0,45.2407,45.2494,45.2232,45.2319,50246.0
2021-05-18 14:05:00,51.76,51.78,51.75,51.77,26905.0,45.2319,45.2494,45.2232,45.2407,26905.0
2021-05-18 14:10:00,51.77,51.79,51.75,51.79,302798.0,45.2407,45.2582,45.2232,45.2582,302798.0
2021-05-18 14:15:00,51.79,51.81,51.77,51.78,57805.0,45.2582,45.2756,45.2407,45.2494,57805.0
2021-05-18 14:20:00,51.78,51.79,51.74,51.76,46908.0,45.2494,45.2582,45.2145,45.2319,46908.0
2021-05-18 14:25:00,51.76,51.77,51.74,51.74,57820.0,45.2319,45.2407,45.2145,45.2145,57820.0
2021-05-18 14:30:00,51.75,51.76,51.7,51.7,37051.0,45.2232,45.2319,45.1795,45.1795,37051.0
2021-05-18 14:35:00,51.71,51.71,51.68,51.69,52452.0,45.1882,45.1882,45.162,45.1708,52452.0
2021-05-18 14:40:00,51.69,51.7,51.65,51.66,43263.0,45.1708,45.1795,45.1358,45.1445,43263.0
2021-05-18 14:45:00,51.67,51.67,51.63,51.66,106332.0,45.1533,45.1533,45.1183,45.1445,106332.0
2021-05-18 14:50:00,51.66,51.69,51.65,51.69,50843.0,45.1445,45.1708,45.1358,45.1708,50843.0
2021-05-18 14:55:00,51.69,51.71,51.66,51.71,40717.0,45.1708,45.1882,45.1445,45.1882,40717.0
2021-05-18 15:00:00,51.71,51.73,51.69,51.72,39355.0,45.1882,45.2057,45.1708,45.197,39355.0
2021-05-18 15:05:00,51.73,51.74,51.71,51.73,76004.0,45.2057,45.2145,45.1882,45.2057,76004.0
2021-05-18 15:10:00,51.73,51.75,51.71,51.72,40207.0,45.2057,45.2232,45.1882,45.197,40207.0
2021-05-18 15:15:00,51.72,51.74,51.7,51.74,88577.0,45.197,45.2145,45.1795,45.2145,88577.0
2021-05-18 15:20:00,51.74,51.75,51.73,51.73,65027.0,45.2145,45.2232,45.2057,45.2057,65027.0
2021-05-18 15:25:00,51.74,51.77,51.74,51.76,61158.0,45.2145,45.2407,45.2145,45.2319,61158.0
2021-05-18 15:30:00,51.76,51.78,51.75,51.78,51670.0,45.2319,45.2494,45.2232,45.2494,51670.0
2021-05-18 15:35:00,51.77,51.78,51.73,51.75,82838.0,45.2407,45.2494,45.2057,45.2232,82838.0
2021-05-18 15:40:00,51.76,51.77,51.74,51.77,94078.0,45.2319,45.2407,45.2145,45.2407,94078.0
2021-05-18 15:45:00,51.76,51.77,51.67,51.68,89078.0,45.2319,45.2407,45.1533,45.162,89078.0
2021-05-18 15:50:00,51.67,51.67,51.6,51.61,126434.0,45.1533,45.1533,45.0921,45.1009,126434.0
2021-05-18 15:55:00,51.61,51.63,51.6,51.6,251132.0,45.1009,45.1183,45.0921,45.0921,251132.0
2021-05-19 09:30:00,50.97,51.04,50.91,51.04,251049.0,44.5416,44.6027,44.4891,44.6027,251049.0
2021-05-19 09:35:00,51.04,51.04,50.93,50.97,259161.0,44.6027,44.6027,44.5066,44.5416,259161.0
2021-05-19 09:40:00,50.96,50.99,50.89,50.99,228683.0,44.5328,44.559,44.4717,44.559,228683.0
2021-05-19 09:45:00,50.98,51.0,50.93,50.98,86370.0,44.5503,44.5678,44.5066,44.5503,86370.0
2021-05-19 09:50:00,50.97,51.04,50.96,51.03,196063.0,44.5416,44.6027,44.5328,44.594,196063.0
2021-05-19 09:55:00,51.01,51.07,50.98,51.01,92634.0,44.5765,44.629,44.5503,44.5765,92634.0
2021-05-19 10:00:00,51.01,51.02,50.86,50.87,293913.0,44.5765,44.5853,44.4454,44.4542,293913.0
2021-05-19 10:05:00,50.88,50.9,50.84,50.85,207358.0,44.4629,44.4804,44.428,44.4367,207358.0
2021-05-19 10:10:00,50.84,50.85,50.78,50.82,344061.0,44.428,44.4367,44.3755,44.4105,344061.0
2021-05-19 10:15:00,50.82,50.88,50.73,50.85,221701.0,44.4105,44.4629,44.3318,44.4367,221701.0
2021-05-19 10:20:00,50.85,50.89,50.82,50.84,80153.0,44.4367,44.4717,44.4105,44.428,80153.0
2021-05-19 10:25:00,50.84,51.01,50.83,51.01,85114.0,44.428,44.5765,44.4192,44.5765,85114.0
2021-05-19 10:30:00,51.0,51.0,50.93,50.98,68347.0,44.5678,44.5678,44.5066,44.5503,68347.0
2021-05-19 10:35:00,50.99,51.02,50.88,50.88,91716.0,44.559,44.5853,44.4629,44.4629,91716.0
2021-05-19 10:40:00,50.88,50.96,50.84,50.95,162290.0,44.4629,44.5328,44.428,44.5241,162290.0
2021-05-19 10:45:00,50.94,50.96,50.89,50.95,122135.0,44.5154,44.5328,44.4717,44.5241,122135.0
2021-05-19 10:50:00,50.94,51.01,50.93,51.0,72517.0,44.5154,44.5765,44.5066,44.5678,72517.0
2021-05-19 10:55:00,51.0,51.02,50.97,51.0,88058.0,44.5678,44.5853,44.5416,44.5678,88058.0
2021-05-19 11:00:00,51.0,51.03,50.98,50.98,52161.0,44.5678,44.594,44.5503,44.5503,52161.0
2021-05-19 11:05:00,50.99,51.11,50.99,51.11,79843.0,44.559,44.6639,44.559,44.6639,79843.0
2021-05-19 11:10:00,51.09,51.12,51.08,51.1,80685.0,44.6464,44.6727,44.6377,44.6552,80685.0
2021-05-19 11:15:00,51.09,51.11,51.05,51.05,65707.0,44.6464,44.6639,44.6115,44.6115,65707.0
2021-05-19 11:20:00,51.05,51.15,51.05,51.13,68011.0,44.6115,44.6989,44.6115,44.6814,68011.0
2021-05-19 11:25:00,51.12,51.13,51.09,51.09,122456.0,44.6727,44.6814,44.6464,44.6464,122456.0
2021-05-19 11:30:00,51.09,51.13,51.06,51.08,160476.0,44.6464,44.6814,44.6202,44.6377,160476.0
2021-05-19 11:35:00,51.09,51.11,51.06,51.1,70236.0,44.6464,44.6639,44.6202,44.6552,70236.0
2021-05-19 11:40:00,51.1,51.11,51.04,51.07,71737.0,44.6552,44.6639,44.6027,44.629,71737.0
2021-05-19 11:45:00,51.08,51.11,51.06,51.1,69053.0,44.6377,44.6639,44.6202,44.6552,69053.0
2021-05-19 11:50:00,51.1,51.14,51.08,51.1,60549.0,44.6552,44.6901,44.6377,44.6552,60549.0
2021-05-19 11:55:00,51.11,51.19,51.1,51.18,63251.0,44.6639,44.7338,44.6552,44.7251,63251.0
2021-05-19 12:00:00,51.17,51.18,51.13,51.16,76256.0,44.7163,44.7251,44.6814,44.7076,76256.0
2021-05-19 12:05:00,51.16,51.21,51.15,51.18,73239.0,44.7076,44.7513,44.6989,44.7251,73239.0
2021-05-19 12:10:00,51.18,51.22,51.18,51.2,57239.0,44.7251,44.76,44.7251,44.7426,57239.0
2021-05-19 12:15:00,51.2,51.25,51.2,51.25,42867.0,44.7426,44.7863,44.7426,44.7863,42867.0
2021-05-19 12:20:00,51.24,51.26,51.21,51.26,38607.0,44.7775,44.795,44.7513,44.795,38607.0
2021-05-19 12:25:00,51.26,51.26,51.23,51.23,87768.0,44.795,44.795,44.7688,44.7688,87768.0
2021-05-19 12:30:00,51.23,51.26,51.23,51.25,24546.0,44.7688,44.795,44.7688,44.7863,24546.0
2021-05-19 12:35:00,51.25,51.26,51.22,51.25,229630.0,44.7863,44.795,44.76,44.7863,229630.0
2021-05-19 12:40:00,51.25,51.28,51.24,51.25,81527.0,44.7863,44.8125,44.7775,44.7863,81527.0
2021-05-19 12:45:00,51.25,51.27,51.24,51.24,39209.0,44.7863,44.8037,44.7775,44.7775,39209.0
2021-05-19 12:50:00,51.25,51.27,51.23,51.25,28214.0,44.7863,44.8037,44.7688,44.7863,28214.0
2021-05-19 12:55:00,51.26,51.28,51.24,51.25,40582.0,44.795,44.8125,44.7775,44.7863,40582.0
2021-05-19 13:00:00,51.26,51.3,51.26,51.29,60750.0,44.795,44.83,44.795,44.8212,60750.0
2021-05-19 13:05:00,51.29,51.35,51.29,51.33,43357.0,44.8212,44.8736,44.8212,44.8562,43357.0
2021-05-19 13:10:00,51.33,51.37,51.33,51.35,50207.0,44.8562,44.8911,44.8562,44.8736,50207.0
2021-05-19 13:15:00,51.36,51.38,51.34,51.35,41746.0,44.8824,44.8999,44.8649,44.8736,41746.0
2021-05-19 13:20:00,51.35,51.36,51.3,51.3,28847.0,44.8736,44.8824,44.83,44.83,28847.0
2021-05-19 13:25:00,51.3,51.31,51.28,51.3,36732.0,44.83,44.8387,44.8125,44.83,36732.0
2021-05-19 13:30:00,51.31,51.31,51.26,51.27,66270.0,44.8387,44.8387,44.795,44.8037,66270.0
2021-05-19 13:35:00,51.26,51.27,51.21,51.25,37013.0,44.795,44.8037,44.7513,44.7863,37013.0
2021-05-19 13:40:00,51.25,51.26,51.23,51.25,28401.0,44.7863,44.795,44.7688,44.7863,28401.0
2021-05-19 13:45:00,51.25,51.28,51.23,51.28,35979.0,44.7863,44.8125,44.7688,44.8125,35979.0
2021-05-19 13:50:00,51.28,51.31,51.26,51.31,35473.0,44.8125,44.8387,44.795,44.8387,35473.0
2021-05-19 13:55:00,51.3,51.32,51.24,51.25,37501.0,44.83,44.8474,44.7775,44.7863,37501.0
2021-05-19 14:00:00,51.24,51.32,51.13,51.15,145112.0,44.7775,44.8474,44.6814,44.6989,145112.0
2021-05-19 14:05:00,51.15,51.15,51.03,51.1,194357.0,44.6989,44.6989,44.594,44.6552,194357.0
2021-05-19 14:10:00,51.1,51.12,51.01,51.05,127450.0,44.6552,44.6727,44.5765,44.6115,127450.0
2021-05-19 14:15:00,51.05,51.05,50.97,51.03,103534.0,44.6115,44.6115,44.5416,44.594,103534.0
2021-05-19 14:20:00,51.04,51.27,51.03,51.24,122063.0,44.6027,44.8037,44.594,44.7775,122063.0
2021-05-19 14:25:00,51.23,51.25,51.19,51.23,70723.0,44.7688,44.7863,44.7338,44.7688,70723.0
2021-05-19 14:30:00,51.24,51.28,51.16,51.16,233842.0,44.7775,44.8125,44.7076,44.7076,233842.0
2021-05-19 14:35:00,51.17,51.21,51.08,51.08,106894.0,44.7163,44.7513,44.6377,44.6377,106894.0
2021-05-19 14:40:00,51.09,51.1,51.05,51.05,223416.0,44.6464,44.6552,44.6115,44.6115,223416.0
2021-05-19 14:45:00,51.06,51.07,50.99,51.01,107828.0,44.6202,44.629,44.559,44.5765,107828.0
2021-05-19 14:50:00,51.01,51.03,50.99,51.01,83707.0,44.5765,44.594,44.559,44.5765,83707.0
2021-05-19 14:55:00,51.02,51.09,50.99,51.02,73737.0,44.5853,44.6464,44.559,44.5853,73737.0
2021-05-19 15:00:00,51.01,51.02,50.94,50.99,172750.0,44.5765,44.5853,44.5154,44.559,172750.0
2021-05-19 15:05:00,50.99,51.06,50.99,51.04,283033.0,44.559,44.6202,44.559,44.6027,283033.0
2021-05-19 15:10:00,51.04,51.11,51.03,51.08,133332.0,44.6027,44.6639,44.594,44.6377,133332.0
2021-05-19 15:15:00,51.07,51.11,51.07,51.1,56937.0,44.629,44.6639,44.629,44.6552,56937.0
2021-05-19 15:20:00,51.1,51.15,51.07,51.14,123090.0,44.6552,44.6989,44.629,44.6901,123090.0
2021-05-19 15:25:00,51.14,51.18,51.11,51.16,87145.0,44.6901,44.7251,44.6639,44.7076,87145.0
2021-05-19 15:30:00,51.16,51.17,51.1,51.13,132199.0,44.7076,44.7163,44.6552,44.6814,132199.0
2021-05-19 15:35:00,51.13,51.15,51.11,51.14,155449.0,44.6814,44.6989,44.6639,44.6901,155449.0
2021-05-19 15:40:00,51.14,51.16,51.12,51.14,173399.0,44.6901,44.7076,44.6727,44.6901,173399.0
2021-05-19 15:45:00,51.13,51.15,51.05,51.09,92507.0,44.6814,44.6989,44.6115,44.6464,92507.0
2021-05-19 15:50:00,51.09,51.16,51.08,51.14,158143.0,44.6464,44.7076,44.6377,44.6901,158143.0
2021-05-19 15:55:00,51.14,51.17,51.13,51.16,334370.0,44.6901,44.7163,44.6814,44.7076,334370.0
2021-05-20 09:30:00,51.46,51.51,51.46,51.47,206360.0,44.9698,45.0135,44.9698,44.9785,206360.0
2021-05-20 09:35:00,51.46,51.49,51.45,51.46,175966.0,44.9698,44.996,44.961,44.9698,175966.0
2021-05-20 09:40:00,51.45,51.5,51.45,51.49,153104.0,44.961,45.0047,44.961,44.996,153104.0
2021-05-20 09:45:00,51.49,51.57,51.49,51.55,122530.0,44.996,45.0659,44.996,45.0484,122530.0
2021-05-20 09:50:00,51.55,51.57,51.52,51.54,77507.0,45.0484,45.0659,45.0222,45.0397,77507.0
2021-05-20 09:55:00,51.55,51.59,51.54,51.58,140973.0,45.0484,45.0834,45.0397,45.0746,140973.0
2021-05-20 10:00:00,51.58,51.63,51.57,51.62,171886.0,45.0746,45.1183,45.0659,45.1096,171886.0
2021-05-20 10:05:00,51.62,51.64,51.56,51.57,66514.0,45.1096,45.1271,45.0572,45.0659,66514.0
2021-05-20 10:10:00,51.57,51.6,51.55,51.57,99514.0,45.0659,45.0921,45.0484,45.0659,99514.0
2021-05-20 10:15:00,51.57,51.59,51.56,51.59,73462.0,45.0659,45.0834,45.0572,45.0834,73462.0
2021-05-20 10:20:00,51.59,51.64,51.59,51.63,141659.0,45.0834,45.1271,45.0834,45.1183,141659.0
2021-05-20 10:25:00,51.63,51.65,51.61,51.64,114862.0,45.1183,45.1358,45.1009,45.1271,114862.0
2021-05-20 10:30:00,51.64,51.66,51.63,51.63,168634.0,45.1271,45.1445,45.1183,45.1183,168634.0
2021-05-20 10:35:00,51.64,51.64,51.59,51.62,117464.0,45.1271,45.1271,45.0834,45.1096,117464.0
2021-05-20 10:40:00,51.62,51.65,51.6,51.64,166596.0,45.1096,45.1358,45.0921,45.1271,166596.0
2021-05-20 10:45:00,51.64,51.67,51.62,51.62,123123.0,45.1271,45.1533,45.1096,45.1096,123123.0
2021-05-20 10:50:00,51.63,51.66,51.63,51.64,141643.0,45.1183,45.1445,45.1183,45.1271,141643.0
2021-05-20 10:55:00,51.64,51.66,51.63,51.64,120090.0,45.1271,45.1445,45.1183,45.1271,120090.0
2021-05-20 11:00:00,51.65,51.68,51.64,51.66,315471.0,45.1358,45.162,45.1271,45.1445,315471.0
2021-05-20 11:05:00,51.66,51.68,51.65,51.67,90248.0,45.1445,45.162,45.1358,45.1533,90248.0
2021-05-20 11:10:00,51.68,51.7,51.66,51.67,82025.0,45.162,45.1795,45.1445,45.1533,82025.0
2021-05-20 11:15:00,51.67,51.69,51.66,51.68,115918.0,45.1533,45.1708,45.1445,45.162,115918.0
2021-05-20 11:20:00,51.68,51.71,51.67,51.7,68946.0,45.162,45.1882,45.1533,45.1795,68946.0
2021-05-20 11:25:00,51.7,51.75,51.69,51.74,146342.0,45.1795,45.2232,45.1708,45.2145,146342.0
2021-05-20 11:30:00,51.74,51.78,51.73,51.78,187620.0,45.2145,45.2494,45.2057,45.2494,187620.0
2021-05-20 11:35:00,51.78,51.82,51.78,51.82,77116.0,45.2494,45.2844,45.2494,45.2844,77116.0
2021-05-20 11:40:00,51.81,51.87,51.81,51.86,131237.0,45.2756,45.3281,45.2756,45.3193,131237.0
2021-05-20 11:45:00,51.86,51.88,51.85,51.88,52257.0,45.3193,45.3368,45.3106,45.3368,52257.0
2021-05-20 11:50:00,51.88,51.88,51.83,51.84,115560.0,45.3368,45.3368,45.2931,45.3018,115560.0
2021-05-20 11:55:00,51.84,51.85,51.82,51.83,36018.0,45.3018,45.3106,45.2844,45.2931,36018.0
2021-05-20 12:00:00,51.83,51.83,51.77,51.8,120446.0,45.2931,45.2931,45.2407,45.2669,120446.0
2021-05-20 12:05:00,51.8,51.8,51.77,51.79,58631.0,45.2669,45.2669,45.2407,45.2582,58631.0
2021-05-20 12:10:00,51.78,51.8,51.76,51.77,86215.0,45.2494,45.2669,45.2319,45.2407,86215.0
2021-05-20 12:15:00,51.77,51.78,51.76,51.77,95179.0,45.2407,45.2494,45.2319,45.2407,95179.0
2021-05-20 12:20:00,51.77,51.78,51.74,51.76,56805.0,45.2407,45.2494,45.2145,45.2319,56805.0
2021-05-20 12:25:00,51.76,51.77,51.74,51.75,145850.0,45.2319,45.2407,45.2145,45.2232,145850.0
2021-05-20 12:30:00,51.75,51.78,51.74,51.77,74747.0,45.2232,45.2494,45.2145,45.2407,74747.0
2021-05-20 12:35:00,51.76,51.76,51.69,51.71,140358.0,45.2319,45.2319,45.1708,45.1882,140358.0
2021-05-20 12:40:00,51.71,51.73,51.7,51.71,188075.0,45.1882,45.2057,45.1795,45.1882,188075.0
2021-05-20 12:45:00,51.71,51.74,51.71,51.74,106471.0,45.1882,45.2145,45.1882,45.2145,106471.0
2021-05-20 12:50:00,51.73,51.76,51.73,51.75,134519.0,45.2057,45.2319,45.2057,45.2232,134519.0
2021-05-20 12:55:00,51.75,51.77,51.74,51.76,63638.0,45.2232,45.2407,45.2145,45.2319,63638.0
2021-05-20 13:00:00,51.75,51.76,51.74,51.75,87530.0,45.2232,45.2319,45.2145,45.2232,87530.0
2021-05-20 13:05:00,51.75,51.77,51.74,51.76,98326.0,45.2232,45.2407,45.2145,45.2319,98326.0
2021-05-20 13:10:00,51.77,51.78,51.76,51.77,87304.0,45.2407,45.2494,45.2319,45.2407,87304.0
2021-05-20 13:15:00,51.77,51.78,51.76,51.76,60547.0,45.2407,45.2494,45.2319,45.2319,60547.0
2021-05-20 13:20:00,51.77,51.77,51.76,51.77,39081.0,45.2407,45.2407,45.2319,45.2407,39081.0
2021-05-20 13:25:00,51.76,51.78,51.75,51.78,166380.0,45.2319,45.2494,45.2232,45.2494,166380.0
2021-05-20 13:30:00,51.78,51.78,51.76,51.76,68334.0,45.2494,45.2494,45.2319,45.2319,68334.0
2021-05-20 13:35:00,51.77,51.77,51.75,51.76,97216.0,45.2407,45.2407,45.2232,45.2319,97216.0
2021-05-20 13:40:00,51.76,51.77,51.76,51.76,52296.0,45.2319,45.2407,45.2319,45.2319,52296.0
2021-05-20 13:45:00,51.76,51.77,51.75,51.77,84219.0,45.2319,45.2407,45.2232,45.2407,84219.0
2021-05-20 13:50:00,51.77,51.77,51.69,51.72,105946.0,45.2407,45.2407,45.1708,45.197,105946.0
2021-05-20 13:55:00,51.71,51.75,51.7,51.74,131637.0,45.1882,45.2232,45.1795,45.2145,131637.0
2021-05-20 14:00:00,51.74,51.78,51.73,51.76,273023.0,45.2145,45.2494,45.2057,45.2319,273023.0
2021-05-20 14:05:00,51.76,51.77,51.75,51.77,103507.0,45.2319,45.2407,45.2232,45.2407,103507.0
2021-05-20 14:10:00,51.77,51.77,51.74,51.77,143344.0,45.2407,45.2407,45.2145,45.2407,143344.0
2021-05-20 14:15:00,51.76,51.78,51.74,51.77,126461.0,45.2319,45.2494,45.2145,45.2407,126461.0
2021-05-20 14:20:00,51.76,51.77,51.76,51.77,80501.0,45.2319,45.2407,45.2319,45.2407,80501.0
2021-05-20 14:25:00,51.77,51.79,51.75,51.79,161032.0,45.2407,45.2582,45.2232,45.2582,161032.0
2021-05-20 14:30:00,51.79,51.8,51.75,51.76,165242.0,45.2582,45.2669,45.2232,45.2319,165242.0
2021-05-20 14:35:00,51.76,51.78,51.75,51.77,110582.0,45.2319,45.2494,45.2232,45.2407,110582.0
2021-05-20 14:40:00,51.77,51.79,51.76,51.77,102575.0,45.2407,45.2582,45.2319,45.2407,102575.0
2021-05-20 14:45:00,51.77,51.78,51.76,51.78,139043.0,45.2407,45.2494,45.2319,45.2494,139043.0
2021-05-20 14:50:00,51.78,51.81,51.77,51.8,129086.0,45.2494,45.2756,45.2407,45.2669,129086.0
2021-05-20 14:55:00,51.8,51.81,51.79,51.8,169726.0,45.2669,45.2756,45.2582,45.2669,169726.0
2021-05-20 15:00:00,51.8,51.82,51.78,51.81,156429.0,45.2669,45.2844,45.2494,45.2756,156429.0
2021-05-20 15:05:00,51.81,51.81,51.79,51.81,105425.0,45.2756,45.2756,45.2582,45.2756,105425.0
2021-05-20 15:10:00,51.8,51.84,51.8,51.82,132927.0,45.2669,45.3018,45.2669,45.2844,132927.0
2021-05-20 15:15:00,51.82,51.85,51.82,51.85,220775.0,45.2844,45.3106,45.2844,45.3106,220775.0
2021-05-20 15:20:00,51.85,51.89,51.84,51.89,116476.0,45.3106,45.3455,45.3018,45.3455,116476.0
2021-05-20 15:25:00,51.89,51.9,51.88,51.9,64521.0,45.3455,45.3543,45.3368,45.3543,64521.0
2021-05-20 15:30:00,51.9,51.9,51.85,51.86,224758.0,45.3543,45.3543,45.3106,45.3193,224758.0
2021-05-20 15:35:00,51.86,51.87,51.84,51.84,294898.0,45.3193,45.3281,45.3018,45.3018,294898.0
2021-05-20 15:40:00,51.85,51.86,51.82,51.84,154753.0,45.3106,45.3193,45.2844,45.3018,154753.0
2021-05-20 15:45:00,51.84,51.86,51.81,51.82,355805.0,45.3018,45.3193,45.2756,45.2844,355805.0
2021-05-20 15:50:00,51.8,51.85,51.8,51.84,238048.0,45.2669,45.3106,45.2669,45.3018,238048.0
2021-05-20 15:55:00,51.84,51.84,51.81,51.84,509228.0,45.3018,45.3018,45.2756,45.3018,509228.0
2021-05-21 09:30:00,51.97,51.98,51.94,51.95,382282.0,45.4155,45.4242,45.3892,45.398,382282.0
2021-05-21 09:35:00,51.95,51.96,51.93,51.95,74461.0,45.398,45.4067,45.3805,45.398,74461.0
2021-05-21 09:40:00,51.95,51.97,51.94,51.94,65988.0,45.398,45.4155,45.3892,45.3892,65988.0
2021-05-21 09:45:00,51.94,51.94,51.87,51.89,31795.0,45.3892,45.3892,45.3281,45.3455,31795.0
2021-05-21 09:50:00,51.89,51.94,51.86,51.92,70450.0,45.3455,45.3892,45.3193,45.3718,70450.0
2021-05-21 09:55:00,51.92,51.97,51.91,51.97,21786.0,45.3718,45.4155,45.363,45.4155,21786.0
2021-05-21 10:00:00,51.97,51.98,51.89,51.91,226762.0,45.4155,45.4242,45.3455,45.363,226762.0
2021-05-21 10:05:00,51.92,51.93,51.88,51.91,131054.0,45.3718,45.3805,45.3368,45.363,131054.0
2021-05-21 10:10:00,51.91,51.94,51.88,51.88,41899.0,45.363,45.3892,45.3368,45.3368,41899.0
2021-05-21 10:15:00,51.87,51.9,51.86,51.86,462054.0,45.3281,45.3543,45.3193,45.3193,462054.0
2021-05-21 10:20:00,51.87,51.88,51.85,51.85,63364.0,45.3281,45.3368,45.3106,45.3106,63364.0
2021-05-21 10:25:00,51.86,51.88,51.84,51.86,76958.0,45.3193,45.3368,45.3018,45.3193,76958.0
2021-05-21 10:30:00,51.85,51.9,51.84,51.89,50488.0,45.3106,45.3543,45.3018,45.3455,50488.0
2021-05-21 10:35:00,51.89,51.9,51.81,51.83,121496.0,45.3455,45.3543,45.2756,45.2931,121496.0
2021-05-21 10:40:00,51.83,51.84,51.8,51.83,50895.0,45.2931,45.3018,45.2669,45.2931,50895.0
2021-05-21 10:45:00,51.82,51.85,51.8,51.84,66516.0,45.2844,45.3106,45.2669,45.3018,66516.0
2021-05-21 10:50:00,51.85,51.87,51.83,51.84,49338.0,45.3106,45.3281,45.2931,45.3018,49338.0
2021-05-21 10:55:00,51.84,51.88,51.84,51.88,75966.0,45.3018,45.3368,45.3018,45.3368,75966.0
2021-05-21 11:00:00,51.87,51.88,51.85,51.86,40563.0,45.3281,45.3368,45.3106,45.3193,40563.0
2021-05-21 11:05:00,51.86,51.88,51.85,51.86,37630.0,45.3193,45.3368,45.3106,45.3193,37630.0
2021-05-21 11:10:00,51.87,51.88,51.85,51.86,68726.0,45.3281,45.3368,45.3106,45.3193,68726.0
2021-05-21 11:15:00,51.86,51.89,51.85,51.88,20742.0,45.3193,45.3455,45.3106,45.3368,20742.0
2021-05-21 11:20:00,51.89,51.89,51.87,51.87,12612.0,45.3455,45.3455,45.3281,45.3281,12612.0
2021-05-21 11:25:00,51.87,51.9,51.83,51.83,33656.0,45.3281,45.3543,45.2931,45.2931,33656.0
2021-05-21 11:30:00,51.83,51.86,51.83,51.86,34395.0,45.2931,45.3193,45.2931,45.3193,34395.0
2021-05-21 11:35:00,51.86,51.86,51.83,51.84,66042.0,45.3193,45.3193,45.2931,45.3018,66042.0
2021-05-21 11:40:00,51.84,51.86,51.84,51.86,59900.0,45.3018,45.3193,45.3018,45.3193,59900.0
2021-05-21 11:45:00,51.85,51.86,51.83,51.84,80249.0,45.3106,45.3193,45.2931,45.3018,80249.0
2021-05-21 11:50:00,51.83,51.84,51.78,51.79,48758.0,45.2931,45.3018,45.2494,45.2582,48758.0
2021-05-21 11:55:00,51.79,51.8,51.77,51.79,76791.0,45.2582,45.2669,45.2407,45.2582,76791.0
2021-05-21 12:00:00,51.79,51.8,51.77,51.8,114843.0,45.2582,45.2669,45.2407,45.2669,114843.0
2021-05-21 12:05:00,51.8,51.8,51.73,51.74,180867.0,45.2669,45.2669,45.2057,45.2145,180867.0
2021-05-21 12:10:00,51.73,51.78,51.73,51.77,46840.0,45.2057,45.2494,45.2057,45.2407,46840.0
2021-05-21 12:15:00,51.76,51.77,51.75,51.77,36012.0,45.2319,45.2407,45.2232,45.2407,36012.0
2021-05-21 12:20:00,51.77,51.78,51.75,51.76,28846.0,45.2407,45.2494,45.2232,45.2319,28846.0
2021-05-21 12:25:00,51.76,51.77,51.75,51.77,45602.0,45.2319,45.2407,45.2232,45.2407,45602.0
2021-05-21 12:30:00,51.77,51.78,51.76,51.76,40818.0,45.2407,45.2494,45.2319,45.2319,40818.0
2021-05-21 12:35:00,51.77,51.78,51.75,51.77,91251.0,45.2407,45.2494,45.2232,45.2407,91251.0
2021-05-21 12:40:00,51.77,51.8,51.77,51.79,39162.0,45.2407,45.2669,45.2407,45.2582,39162.0
2021-05-21 12:45:00,51.79,51.79,51.74,51.75,19562.0,45.2582,45.2582,45.2145,45.2232,19562.0
2021-05-21 12:50:00,51.75,51.76,51.7,51.7,36869.0,45.2232,45.2319,45.1795,45.1795,36869.0
2021-05-21 12:55:00,51.71,51.71,51.66,51.71,67350.0,45.1882,45.1882,45.1445,45.1882,67350.0
2021-05-21 13:00:00,51.7,51.73,51.7,51.73,20147.0,45.1795,45.2057,45.1795,45.2057,20147.0
2021-05-21 13:05:00,51.73,51.74,51.72,51.73,39248.0,45.2057,45.2145,45.197,45.2057,39248.0
2021-05-21 13:10:00,51.73,51.74,51.72,51.72,21390.0,45.2057,45.2145,45.197,45.197,21390.0
2021-05-21 13:15:00,51.72,51.74,51.7,51.71,18222.0,45.197,45.2145,45.1795,45.1882,18222.0
2021-05-21 13:20:00,51.72,51.76,51.71,51.75,13485.0,45.197,45.2319,45.1882,45.2232,13485.0
2021-05-21 13:25:00,51.75,51.77,51.74,51.76,64883.0,45.2232,45.2407,45.2145,45.2319,64883.0
2021-05-21 13:30:00,51.76,51.8,51.76,51.8,70375.0,45.2319,45.2669,45.2319,45.2669,70375.0
2021-05-21 13:35:00,51.79,51.81,51.78,51.81,25565.0,45.2582,45.2756,45.2494,45.2756,25565.0
2021-05-21 13:40:00,51.81,51.81,51.78,51.8,26544.0,45.2756,45.2756,45.2494,45.2669,26544.0
2021-05-21 13:45:00,51.8,51.81,51.79,51.81,58952.0,45.2669,45.2756,45.2582,45.2756,58952.0
2021-05-21 13:50:00,51.81,51.81,51.8,51.8,90866.0,45.2756,45.2756,45.2669,45.2669,90866.0
2021-05-21 13:55:00,51.81,51.82,51.8,51.82,21383.0,45.2756,45.2844,45.2669,45.2844,21383.0
2021-05-21 14:00:00,51.82,51.82,51.8,51.82,158558.0,45.2844,45.2844,45.2669,45.2844,158558.0
2021-05-21 14:05:00,51.82,51.85,51.81,51.85,160652.0,45.2844,45.3106,45.2756,45.3106,160652.0
2021-05-21 14:10:00,51.84,51.87,51.83,51.87,42691.0,45.3018,45.3281,45.2931,45.3281,42691.0
2021-05-21 14:15:00,51.87,51.88,51.85,51.86,57422.0,45.3281,45.3368,45.3106,45.3193,57422.0
2021-05-21 14:20:00,51.87,51.87,51.84,51.87,80113.0,45.3281,45.3281,45.3018,45.3281,80113.0
2021-05-21 14:25:00,51.86,51.87,51.83,51.84,61665.0,45.3193,45.3281,45.2931,45.3018,61665.0
2021-05-21 14:30:00,51.84,51.87,51.83,51.86,59742.0,45.3018,45.3281,45.2931,45.3193,59742.0
2021-05-21 14:35:00,51.86,51.86,51.82,51.83,152090.0,45.3193,45.3193,45.2844,45.2931,152090.0
2021-05-21 14:40:00,51.83,51.85,51.83,51.85,25461.0,45.2931,45.3106,45.2931,45.3106,25461.0
2021-05-21 14:45:00,51.85,51.88,51.85,51.87,47226.0,45.3106,45.3368,45.3106,45.3281,47226.0
2021-05-21 14:50:00,51.87,51.89,51.86,51.89,88337.0,45.3281,45.3455,45.3193,45.3455,88337.0
2021-05-21 14:55:00,51.89,51.91,51.88,51.89,94241.0,45.3455,45.363,45.3368,45.3455,94241.0
2021-05-21 15:00:00,51.9,51.9,51.86,51.88,91701.0,45.3543,45.3543,45.3193,45.3368,91701.0
2021-05-21 15:05:00,51.89,51.9,51.88,51.9,53833.0,45.3455,45.3543,45.3368,45.3543,53833.0
2021-05-21 15:10:00,51.9,51.93,51.89,51.92,52011.0,45.3543,45.3805,45.3455,45.3718,52011.0
2021-05-21 15:15:00,51.92,51.94,51.91,51.93,86901.0,45.3718,45.3892,45.363,45.3805,86901.0
2021-05-21 15:20:00,51.93,51.95,51.92,51.95,96003.0,45.3805,45.398,45.3718,45.398,96003.0
2021-05-21 15:25:00,51.95,51.95,51.93,51.94,129619.0,45.398,45.398,45.3805,45.3892,129619.0
2021-05-21 15:30:00,51.94,51.94,51.9,51.91,68405.0,45.3892,45.3892,45.3543,45.363,68405.0
2021-05-21 15:35:00,51.91,51.93,51.9,51.9,132929.0,45.363,45.3805,45.3543,45.3543,132929.0
2021-05-21 15:40:00,51.91,51.91,51.86,51.87,66827.0,45.363,45.363,45.3193,45.3281,66827.0
2021-05-21 15:45:00,51.87,51.88,51.84,51.88,120067.0,45.3281,45.3368,45.3018,45.3368,120067.0
2021-05-21 15:50:00,51.88,51.9,51.86,51.87,70465.0,45.3368,45.3543,45.3193,45.3281,70465.0
2021-05-21 15:55:00,51.86,51.87,51.81,51.83,218477.0,45.3193,45.3281,45.2756,45.2931,218477.0
2021-05-24 09:30:00,52.0,52.0,51.94,51.96,272500.0,45.4417,45.4417,45.3892,45.4067,272500.0
2021-05-24 09:35:00,51.97,52.0,51.97,52.0,64107.0,45.4155,45.4417,45.4155,45.4417,64107.0
2021-05-24 09:40:00,52.0,52.05,51.98,52.03,128290.0,45.4417,45.4854,45.4242,45.4679,128290.0
2021-05-24 09:45:00,52.03,52.03,51.99,52.02,55925.0,45.4679,45.4679,45.4329,45.4591,55925.0
2021-05-24 09:50:00,52.03,52.07,52.02,52.06,32560.0,45.4679,45.5028,45.4591,45.4941,32560.0
2021-05-24 09:55:00,52.06,52.07,52.05,52.06,50159.0,45.4941,45.5028,45.4854,45.4941,50159.0
2021-05-24 10:00:00,52.06,52.09,52.06,52.07,215490.0,45.4941,45.5203,45.4941,45.5028,215490.0
2021-05-24 10:05:00,52.07,52.1,52.05,52.09,42937.0,45.5028,45.5291,45.4854,45.5203,42937.0
2021-05-24 10:10:00,52.1,52.1,52.08,52.09,146013.0,45.5291,45.5291,45.5116,45.5203,146013.0
2021-05-24 10:15:00,52.1,52.13,52.1,52.12,88873.0,45.5291,45.5553,45.5291,45.5465,88873.0
2021-05-24 10:20:00,52.12,52.16,52.12,52.13,34247.0,45.5465,45.5815,45.5465,45.5553,34247.0
2021-05-24 10:25:00,52.13,52.13,52.1,52.12,28754.0,45.5553,45.5553,45.5291,45.5465,28754.0
2021-05-24 10:30:00,52.13,52.15,52.11,52.12,37334.0,45.5553,45.5727,45.5378,45.5465,37334.0
2021-05-24 10:35:00,52.12,52.14,52.11,52.13,31791.0,45.5465,45.564,45.5378,45.5553,31791.0
2021-05-24 10:40:00,52.13,52.15,52.13,52.14,104073.0,45.5553,45.5727,45.5553,45.564,104073.0
2021-05-24 10:45:00,52.14,52.15,52.12,52.13,22432.0,45.564,45.5727,45.5465,45.5553,22432.0
2021-05-24 10:50:00,52.13,52.14,52.12,52.12,87708.0,45.5553,45.564,45.5465,45.5465,87708.0
2021-05-24 10:55:00,52.13,52.14,52.12,52.13,33164.0,45.5553,45.564,45.5465,45.5553,33164.0
2021-05-24 11:00:00,52.13,52.16,52.12,52.14,61911.0,45.5553,45.5815,45.5465,45.564,61911.0
2021-05-24 11:05:00,52.13,52.15,52.13,52.15,20677.0,45.5553,45.5727,45.5553,45.5727,20677.0
2021-05-24 11:10:00,52.15,52.15,52.13,52.13,27275.0,45.5727,45.5727,45.5553,45.5553,27275.0
2021-05-24 11:15:00,52.13,52.14,52.12,52.14,32166.0,45.5553,45.564,45.5465,45.564,32166.0
2021-05-24 11:20:00,52.14,52.15,52.14,52.14,18671.0,45.564,45.5727,45.564,45.564,18671.0
2021-05-24 11:25:00,52.15,52.16,52.14,52.16,43476.0,45.5727,45.5815,45.564,45.5815,43476.0
2021-05-24 11:30:00,52.16,52.18,52.13,52.14,31570.0,45.5815,45.599,45.5553,45.564,31570.0
2021-05-24 11:35:00,52.14,52.15,52.12,52.13,28769.0,45.564,45.5727,45.5465,45.5553,28769.0
2021-05-24 11:40:00,52.12,52.14,52.11,52.13,17591.0,45.5465,45.564,45.5378,45.5553,17591.0
2021-05-24 11:45:00,52.13,52.14,52.11,52.12,87018.0,45.5553,45.564,45.5378,45.5465,87018.0
2021-05-24 11:50:00,52.11,52.12,52.09,52.11,34665.0,45.5378,45.5465,45.5203,45.5378,34665.0
2021-05-24 11:55:00,52.1,52.11,52.09,52.1,14563.0,45.5291,45.5378,45.5203,45.5291,14563.0
2021-05-24 12:00:00,52.1,52.12,52.1,52.11,9733.0,45.5291,45.5465,45.5291,45.5378,9733.0
2021-05-24 12:05:00,52.11,52.11,52.07,52.08,15081.0,45.5378,45.5378,45.5028,45.5116,15081.0
2021-05-24 12:10:00,52.08,52.09,52.06,52.08,44059.0,45.5116,45.5203,45.4941,45.5116,44059.0
2021-05-24 12:15:00,52.08,52.11,52.08,52.1,35026.0,45.5116,45.5378,45.5116,45.5291,35026.0
2021-05-24 12:20:00,52.1,52.11,52.09,52.1,30003.0,45.5291,45.5378,45.5203,45.5291,30003.0
2021-05-24 12:25:00,52.09,52.1,52.06,52.07,43148.0,45.5203,45.5291,45.4941,45.5028,43148.0
2021-05-24 12:30:00,52.07,52.09,52.07,52.09,28642.0,45.5028,45.5203,45.5028,45.5203,28642.0
2021-05-24 12:35:00,52.09,52.11,52.09,52.11,116161.0,45.5203,45.5378,45.5203,45.5378,116161.0
2021-05-24 12:40:00,52.1,52.11,52.1,52.11,73039.0,45.5291,45.5378,45.5291,45.5378,73039.0
2021-05-24 12:45:00,52.11,52.12,52.1,52.12,26396.0,45.5378,45.5465,45.5291,45.5465,26396.0
2021-05-24 12:50:00,52.12,52.13,52.1,52.11,19509.0,45.5465,45.5553,45.5291,45.5378,19509.0
2021-05-24 12:55:00,52.11,52.12,52.11,52.12,23484.0,45.5378,45.5465,45.5378,45.5465,23484.0
2021-05-24 13:00:00,52.12,52.13,52.11,52.12,42792.0,45.5465,45.5553,45.5378,45.5465,42792.0
2021-05-24 13:05:00,52.13,52.13,52.09,52.09,76609.0,45.5553,45.5553,45.5203,45.5203,76609.0
2021-05-24 13:10:00,52.09,52.11,52.08,52.1,42258.0,45.5203,45.5378,45.5116,45.5291,42258.0
2021-05-24 13:15:00,52.11,52.11,52.1,52.11,19988.0,45.5378,45.5378,45.5291,45.5378,19988.0
2021-05-24 13:20:00,52.12,52.13,52.1,52.12,144006.0,45.5465,45.5553,45.5291,45.5465,144006.0
2021-05-24 13:25:00,52.11,52.14,52.11,52.14,35824.0,45.5378,45.564,45.5378,45.564,35824.0
2021-05-24 13:30:00,52.14,52.16,52.13,52.16,82763.0,45.564,45.5815,45.5553,45.5815,82763.0
2021-05-24 13:35:00,52.15,52.16,52.13,52.14,60616.0,45.5727,45.5815,45.5553,45.564,60616.0
2021-05-24 13:40:00,52.14,52.14,52.13,52.14,15697.0,45.564,45.564,45.5553,45.564,15697.0
2021-05-24 13:45:00,52.15,52.16,52.14,52.16,14865.0,45.5727,45.5815,45.564,45.5815,14865.0
2021-05-24 13:50:00,52.16,52.16,52.15,52.15,39099.0,45.5815,45.5815,45.5727,45.5727,39099.0
2021-05-24 13:55:00,52.15,52.16,52.15,52.16,61069.0,45.5727,45.5815,45.5727,45.5815,61069.0
2021-05-24 14:00:00,52.16,52.17,52.15,52.17,136915.0,45.5815,45.5902,45.5727,45.5902,136915.0
2021-05-24 14:05:00,52.16,52.17,52.16,52.16,66509.0,45.5815,45.5902,45.5815,45.5815,66509.0
2021-05-24 14:10:00,52.17,52.19,52.16,52.18,28911.0,45.5902,45.6077,45.5815,45.599,28911.0
2021-05-24 14:15:00,52.18,52.19,52.18,52.19,39338.0,45.599,45.6077,45.599,45.6077,39338.0
2021-05-24 14:20:00,52.19,52.2,52.18,52.19,85244.0,45.6077,45.6164,45.599,45.6077,85244.0
2021-05-24 14:25:00,52.2,52.2,52.18,52.19,23663.0,45.6164,45.6164,45.599,45.6077,23663.0
2021-05-24 14:30:00,52.19,52.2,52.19,52.2,13020.0,45.6077,45.6164,45.6077,45.6164,13020.0
2021-05-24 14:35:00,52.19,52.21,52.19,52.2,21524.0,45.6077,45.6252,45.6077,45.6164,21524.0
2021-05-24 14:40:00,52.2,52.21,52.2,52.21,23695.0,45.6164,45.6252,45.6164,45.6252,23695.0
2021-05-24 14:45:00,52.21,52.22,52.2,52.22,19841.0,45.6252,45.6339,45.6164,45.6339,19841.0
2021-05-24 14:50:00,52.22,52.23,52.21,52.22,30249.0,45.6339,45.6427,45.6252,45.6339,30249.0
2021-05-24 14:55:00,52.22,52.24,52.21,52.21,55572.0,45.6339,45.6514,45.6252,45.6252,55572.0
2021-05-24 15:00:00,52.21,52.23,52.21,52.21,31459.0,45.6252,45.6427,45.6252,45.6252,31459.0
2021-05-24 15:05:00,52.22,52.22,52.21,52.22,35893.0,45.6339,45.6339,45.6252,45.6339,35893.0
2021-05-24 15:10:00,52.22,52.23,52.2,52.21,39387.0,45.6339,45.6427,45.6164,45.6252,39387.0
2021-05-24 15:15:00,52.2,52.21,52.19,52.2,59770.0,45.6164,45.6252,45.6077,45.6164,59770.0
2021-05-24 15:20:00,52.2,52.21,52.19,52.2,89129.0,45.6164,45.6252,45.6077,45.6164,89129.0
2021-05-24 15:25:00,52.21,52.21,52.19,52.19,42015.0,45.6252,45.6252,45.6077,45.6077,42015.0
2021-05-24 15:30:00,52.19,52.2,52.18,52.2,86717.0,45.6077,45.6164,45.599,45.6164,86717.0
2021-05-24 15:35:00,52.2,52.2,52.19,52.19,130078.0,45.6164,45.6164,45.6077,45.6077,130078.0
2021-05-24 15:40:00,52.2,52.2,52.19,52.2,45023.0,45.6164,45.6164,45.6077,45.6164,45023.0
2021-05-24 15:45:00,52.2,52.21,52.19,52.2,90081.0,45.6164,45.6252,45.6077,45.6164,90081.0
2021-05-24 15:50:00,52.2,52.2,52.18,52.19,114654.0,45.6164,45.6164,45.599,45.6077,114654.0
2021-05-24 15:55:00,52.18,52.18,52.14,52.16,208017.0,45.599,45.599,45.564,45.5815,208017.0
2021-05-25 09:30:00,52.33,52.33,52.26,52.28,200061.0,45.73,45.73,45.6689,45.6864,200061.0
2021-05-25 09:35:00,52.28,52.32,52.27,52.32,61123.0,45.6864,45.7213,45.6776,45.7213,61123.0
2021-05-25 09:40:00,52.31,52.36,52.31,52.35,72914.0,45.7126,45.7563,45.7126,45.7475,72914.0
2021-05-25 09:45:00,52.34,52.36,52.3,52.3,79715.0,45.7388,45.7563,45.7038,45.7038,79715.0
2021-05-25 09:50:00,52.29,52.29,52.2,52.23,82437.0,45.6951,45.6951,45.6164,45.6427,82437.0
2021-05-25 09:55:00,52.23,52.27,52.22,52.23,132121.0,45.6427,45.6776,45.6339,45.6427,132121.0
2021-05-25 10:00:00,52.24,52.29,52.22,52.27,280581.0,45.6514,45.6951,45.6339,45.6776,280581.0
2021-05-25 10:05:00,52.27,52.28,52.25,52.27,209287.0,45.6776,45.6864,45.6601,45.6776,209287.0
2021-05-25 10:10:00,52.27,52.27,52.21,52.26,271406.0,45.6776,45.6776,45.6252,45.6689,271406.0
2021-05-25 10:15:00,52.25,52.28,52.25,52.26,99219.0,45.6601,45.6864,45.6601,45.6689,99219.0
2021-05-25 10:20:00,52.26,52.3,52.25,52.29,189944.0,45.6689,45.7038,45.6601,45.6951,189944.0
2021-05-25 10:25:00,52.29,52.3,52.28,52.29,65967.0,45.6951,45.7038,45.6864,45.6951,65967.0
2021-05-25 10:30:00,52.3,52.3,52.24,52.25,103911.0,45.7038,45.7038,45.6514,45.6601,103911.0
2021-05-25 10:35:00,52.25,52.27,52.24,52.27,68188.0,45.6601,45.6776,45.6514,45.6776,68188.0
2021-05-25 10:40:00,52.27,52.28,52.24,52.28,26805.0,45.6776,45.6864,45.6514,45.6864,26805.0
2021-05-25 10:45:00,52.28,52.29,52.26,52.28,54389.0,45.6864,45.6951,45.6689,45.6864,54389.0
2021-05-25 10:50:00,52.27,52.27,52.22,52.23,83937.0,45.6776,45.6776,45.6339,45.6427,83937.0
2021-05-25 10:55:00,52.23,52.26,52.23,52.25,34753.0,45.6427,45.6689,45.6427,45.6601,34753.0
2021-05-25 11:00:00,52.25,52.25,52.2,52.21,140179.0,45.6601,45.6601,45.6164,45.6252,140179.0
2021-05-25 11:05:00,52.21,52.22,52.19,52.22,51916.0,45.6252,45.6339,45.6077,45.6339,51916.0
2021-05-25 11:10:00,52.22,52.24,52.21,52.23,61857.0,45.6339,45.6514,45.6252,45.6427,61857.0
2021-05-25 11:15:00,52.23,52.23,52.17,52.18,77308.0,45.6427,45.6427,45.5902,45.599,77308.0
2021-05-25 11:20:00,52.18,52.2,52.16,52.17,90157.0,45.599,45.6164,45.5815,45.5902,90157.0
2021-05-25 11:25:00,52.18,52.18,52.12,52.13,81899.0,45.599,45.599,45.5465,45.5553,81899.0
2021-05-25 11:30:00,52.14,52.15,52.08,52.09,160457.0,45.564,45.5727,45.5116,45.5203,160457.0
2021-05-25 11:35:00,52.1,52.12,52.09,52.1,59719.0,45.5291,45.5465,45.5203,45.5291,59719.0
2021-05-25 11:40:00,52.1,52.12,52.08,52.12,79773.0,45.5291,45.5465,45.5116,45.5465,79773.0
2021-05-25 11:45:00,52.12,52.16,52.11,52.14,364295.0,45.5465,45.5815,45.5378,45.564,364295.0
2021-05-25 11:50:00,52.15,52.15,52.13,52.14,138212.0,45.5727,45.5727,45.5553,45.564,138212.0
2021-05-25 11:55:00,52.14,52.16,52.13,52.16,65550.0,45.564,45.5815,45.5553,45.5815,65550.0
2021-05-25 12:00:00,52.15,52.17,52.14,52.15,55763.0,45.5727,45.5902,45.564,45.5727,55763.0
2021-05-25 12:05:00,52.15,52.17,52.13,52.16,61603.0,45.5727,45.5902,45.5553,45.5815,61603.0
2021-05-25 12:10:00,52.16,52.18,52.16,52.18,45341.0,45.5815,45.599,45.5815,45.599,45341.0
2021-05-25 12:15:00,52.18,52.18,52.16,52.18,31068.0,45.599,45.599,45.5815,45.599,31068.0
2021-05-25 12:20:00,52.18,52.2,52.18,52.19,8267.0,45.599,45.6164,45.599,45.6077,8267.0
2021-05-25 12:25:00,52.19,52.2,52.18,52.2,48856.0,45.6077,45.6164,45.599,45.6164,48856.0
2021-05-25 12:30:00,52.19,52.22,52.19,52.22,41442.0,45.6077,45.6339,45.6077,45.6339,41442.0
2021-05-25 12:35:00,52.22,52.22,52.19,52.21,101409.0,45.6339,45.6339,45.6077,45.6252,101409.0
2021-05-25 12:40:00,52.21,52.21,52.19,52.2,60720.0,45.6252,45.6252,45.6077,45.6164,60720.0
2021-05-25 12:45:00,52.21,52.21,52.18,52.19,33243.0,45.6252,45.6252,45.599,45.6077,33243.0
2021-05-25 12:50:00,52.18,52.21,52.18,52.21,153906.0,45.599,45.6252,45.599,45.6252,153906.0
2021-05-25 12:55:00,52.21,52.21,52.2,52.21,27712.0,45.6252,45.6252,45.6164,45.6252,27712.0
2021-05-25 13:00:00,52.2,52.21,52.17,52.17,97564.0,45.6164,45.6252,45.5902,45.5902,97564.0
2021-05-25 13:05:00,52.18,52.19,52.15,52.19,47152.0,45.599,45.6077,45.5727,45.6077,47152.0
2021-05-25 13:10:00,52.18,52.21,52.17,52.19,37902.0,45.599,45.6252,45.5902,45.6077,37902.0
2021-05-25 13:15:00,52.2,52.22,52.19,52.21,70510.0,45.6164,45.6339,45.6077,45.6252,70510.0
2021-05-25 13:20:00,52.2,52.24,52.2,52.23,11909.0,45.6164,45.6514,45.6164,45.6427,11909.0
2021-05-25 13:25:00,52.23,52.24,52.21,52.23,44290.0,45.6427,45.6514,45.6252,45.6427,44290.0
2021-05-25 13:30:00,52.23,52.24,52.22,52.23,50714.0,45.6427,45.6514,45.6339,45.6427,50714.0
2021-05-25 13:35:00,52.23,52.25,52.21,52.23,42455.0,45.6427,45.6601,45.6252,45.6427,42455.0
2021-05-25 13:40:00,52.23,52.24,52.2,52.22,93042.0,45.6427,45.6514,45.6164,45.6339,93042.0
2021-05-25 13:45:00,52.22,52.23,52.21,52.22,91120.0,45.6339,45.6427,45.6252,45.6339,91120.0
2021-05-25 13:50:00,52.22,52.23,52.2,52.22,53567.0,45.6339,45.6427,45.6164,45.6339,53567.0
2021-05-25 13:55:00,52.22,52.23,52.21,52.21,33656.0,45.6339,45.6427,45.6252,45.6252,33656.0
2021-05-25 14:00:00,52.22,52.23,52.18,52.19,58956.0,45.6339,45.6427,45.599,45.6077,58956.0
2021-05-25 14:05:00,52.2,52.21,52.18,52.2,86908.0,45.6164,45.6252,45.599,45.6164,86908.0
2021-05-25 14:10:00,52.2,52.22,52.19,52.21,58128.0,45.6164,45.6339,45.6077,45.6252,58128.0
2021-05-25 14:15:00,52.21,52.21,52.18,52.18,81885.0,45.6252,45.6252,45.599,45.599,81885.0
2021-05-25 14:20:00,52.18,52.18,52.16,52.16,68698.0,45.599,45.599,45.5815,45.5815,68698.0
2021-05-25 14:25:00,52.16,52.17,52.15,52.16,70471.0,45.5815,45.5902,45.5727,45.5815,70471.0
2021-05-25 14:30:00,52.15,52.18,52.14,52.17,67658.0,45.5727,45.599,45.564,45.5902,67658.0
2021-05-25 14:35:00,52.17,52.19,52.16,52.19,55373.0,45.5902,45.6077,45.5815,45.6077,55373.0
2021-05-25 14:40:00,52.19,52.21,52.18,52.2,46524.0,45.6077,45.6252,45.599,45.6164,46524.0
2021-05-25 14:45:00,52.2,52.2,52.17,52.19,61722.0,45.6164,45.6164,45.5902,45.6077,61722.0
2021-05-25 14:50:00,52.18,52.19,52.16,52.16,46193.0,45.599,45.6077,45.5815,45.5815,46193.0
2021-05-25 14:55:00,52.17,52.18,52.16,52.18,83895.0,45.5902,45.599,45.5815,45.599,83895.0
2021-05-25 15:00:00,52.17,52.17,52.13,52.13,108456.0,45.5902,45.5902,45.5553,45.5553,108456.0
2021-05-25 15:05:00,52.12,52.16,52.12,52.14,98377.0,45.5465,45.5815,45.5465,45.564,98377.0
2021-05-25 15:10:00,52.14,52.14,52.12,52.13,113163.0,45.564,45.564,45.5465,45.5553,113163.0
2021-05-25 15:15:00,52.13,52.14,52.12,52.14,154557.0,45.5553,45.564,45.5465,45.564,154557.0
2021-05-25 15:20:00,52.13,52.17,52.13,52.16,88905.0,45.5553,45.5902,45.5553,45.5815,88905.0
2021-05-25 15:25:00,52.16,52.17,52.15,52.16,73612.0,45.5815,45.5902,45.5727,45.5815,73612.0
2021-05-25 15:30:00,52.16,52.16,52.11,52.12,34296.0,45.5815,45.5815,45.5378,45.5465,34296.0
2021-05-25 15:35:00,52.12,52.15,52.12,52.15,34217.0,45.5465,45.5727,45.5465,45.5727,34217.0
2021-05-25 15:40:00,52.14,52.16,52.13,52.15,66383.0,45.564,45.5815,45.5553,45.5727,66383.0
2021-05-25 15:45:00,52.15,52.15,52.12,52.12,67254.0,45.5727,45.5727,45.5465,45.5465,67254.0
2021-05-25 15:50:00,52.12,52.14,52.08,52.11,84451.0,45.5465,45.564,45.5116,45.5378,84451.0
2021-05-25 15:55:00,52.11,52.17,52.11,52.16,240645.0,45.5378,45.5902,45.5378,45.5815,240645.0
2021-05-26 09:30:00,52.1,52.17,52.09,52.15,135521.0,45.5291,45.5902,45.5203,45.5727,135521.0
2021-05-26 09:35:00,52.15,52.16,52.1,52.13,153437.0,45.5727,45.5815,45.5291,45.5553,153437.0
2021-05-26 09:40:00,52.13,52.15,52.11,52.13,103680.0,45.5553,45.5727,45.5378,45.5553,103680.0
2021-05-26 09:45:00,52.13,52.14,52.07,52.08,57839.0,45.5553,45.564,45.5028,45.5116,57839.0
2021-05-26 09:50:00,52.07,52.12,52.06,52.11,81560.0,45.5028,45.5465,45.4941,45.5378,81560.0
2021-05-26 09:55:00,52.11,52.12,52.08,52.1,36702.0,45.5378,45.5465,45.5116,45.5291,36702.0
2021-05-26 10:00:00,52.11,52.16,52.09,52.16,187335.0,45.5378,45.5815,45.5203,45.5815,187335.0
2021-05-26 10:05:00,52.16,52.16,52.11,52.15,81218.0,45.5815,45.5815,45.5378,45.5727,81218.0
2021-05-26 10:10:00,52.16,52.19,52.15,52.18,55508.0,45.5815,45.6077,45.5727,45.599,55508.0
2021-05-26 10:15:00,52.19,52.23,52.18,52.23,22074.0,45.6077,45.6427,45.599,45.6427,22074.0
2021-05-26 10:20:00,52.23,52.24,52.22,52.24,36798.0,45.6427,45.6514,45.6339,45.6514,36798.0
2021-05-26 10:25:00,52.23,52.24,52.2,52.22,33855.0,45.6427,45.6514,45.6164,45.6339,33855.0
2021-05-26 10:30:00,52.22,52.25,52.22,52.24,53651.0,45.6339,45.6601,45.6339,45.6514,53651.0
2021-05-26 10:35:00,52.23,52.24,52.21,52.22,40311.0,45.6427,45.6514,45.6252,45.6339,40311.0
2021-05-26 10:40:00,52.23,52.24,52.19,52.21,91663.0,45.6427,45.6514,45.6077,45.6252,91663.0
2021-05-26 10:45:00,52.2,52.23,52.2,52.22,67946.0,45.6164,45.6427,45.6164,45.6339,67946.0
2021-05-26 10:50:00,52.22,52.22,52.17,52.19,55101.0,45.6339,45.6339,45.5902,45.6077,55101.0
2021-05-26 10:55:00,52.19,52.19,52.16,52.16,40245.0,45.6077,45.6077,45.5815,45.5815,40245.0
2021-05-26 11:00:00,52.17,52.19,52.17,52.17,25779.0,45.5902,45.6077,45.5902,45.5902,25779.0
2021-05-26 11:05:00,52.18,52.19,52.17,52.19,40122.0,45.599,45.6077,45.5902,45.6077,40122.0
2021-05-26 11:10:00,52.19,52.19,52.16,52.17,66906.0,45.6077,45.6077,45.5815,45.5902,66906.0
2021-05-26 11:15:00,52.16,52.17,52.14,52.16,42624.0,45.5815,45.5902,45.564,45.5815,42624.0
2021-05-26 11:20:00,52.15,52.17,52.14,52.15,58206.0,45.5727,45.5902,45.564,45.5727,58206.0
2021-05-26 11:25:00,52.15,52.15,52.13,52.14,64466.0,45.5727,45.5727,45.5553,45.564,64466.0
2021-05-26 11:30:00,52.14,52.14,52.1,52.11,48019.0,45.564,45.564,45.5291,45.5378,48019.0
2021-05-26 11:35:00,52.12,52.15,52.11,52.14,35224.0,45.5465,45.5727,45.5378,45.564,35224.0
2021-05-26 11:40:00,52.13,52.15,52.13,52.15,40481.0,45.5553,45.5727,45.5553,45.5727,40481.0
2021-05-26 11:45:00,52.14,52.16,52.14,52.16,14929.0,45.564,45.5815,45.564,45.5815,14929.0
2021-05-26 11:50:00,52.16,52.17,52.14,52.15,19873.0,45.5815,45.5902,45.564,45.5727,19873.0
2021-05-26 11:55:00,52.15,52.17,52.14,52.17,25823.0,45.5727,45.5902,45.564,45.5902,25823.0
2021-05-26 12:00:00,52.17,52.2,52.16,52.18,14435.0,45.5902,45.6164,45.5815,45.599,14435.0
2021-05-26 12:05:00,52.19,52.19,52.17,52.18,21373.0,45.6077,45.6077,45.5902,45.599,21373.0
2021-05-26 12:10:00,52.17,52.19,52.16,52.18,55292.0,45.5902,45.6077,45.5815,45.599,55292.0
2021-05-26 12:15:00,52.18,52.19,52.17,52.18,33795.0,45.599,45.6077,45.5902,45.599,33795.0
2021-05-26 12:20:00,52.17,52.18,52.16,52.16,13492.0,45.5902,45.599,45.5815,45.5815,13492.0
2021-05-26 12:25:00,52.16,52.18,52.16,52.18,83643.0,45.5815,45.599,45.5815,45.599,83643.0
2021-05-26 12:30:00,52.18,52.19,52.17,52.19,29418.0,45.599,45.6077,45.5902,45.6077,29418.0
2021-05-26 12:35:00,52.19,52.19,52.18,52.19,54932.0,45.6077,45.6077,45.599,45.6077,54932.0
2021-05-26 12:40:00,52.19,52.19,52.17,52.18,66122.0,45.6077,45.6077,45.5902,45.599,66122.0
2021-05-26 12:45:00,52.19,52.19,52.18,52.18,19609.0,45.6077,45.6077,45.599,45.599,19609.0
2021-05-26 12:50:00,52.19,52.19,52.18,52.18,12419.0,45.6077,45.6077,45.599,45.599,12419.0
2021-05-26 12:55:00,52.19,52.19,52.17,52.18,12539.0,45.6077,45.6077,45.5902,45.599,12539.0
2021-05-26 13:00:00,52.18,52.19,52.17,52.19,19742.0,45.599,45.6077,45.5902,45.6077,19742.0
2021-05-26 13:05:00,52.19,52.2,52.14,52.15,57409.0,45.6077,45.6164,45.564,45.5727,57409.0
2021-05-26 13:10:00,52.16,52.17,52.15,52.16,28949.0,45.5815,45.5902,45.5727,45.5815,28949.0
2021-05-26 13:15:00,52.16,52.16,52.15,52.15,41630.0,45.5815,45.5815,45.5727,45.5727,41630.0
2021-05-26 13:20:00,52.15,52.18,52.15,52.16,32738.0,45.5727,45.599,45.5727,45.5815,32738.0
2021-05-26 13:25:00,52.16,52.17,52.15,52.16,54379.0,45.5815,45.5902,45.5727,45.5815,54379.0
2021-05-26 13:30:00,52.16,52.17,52.15,52.16,17971.0,45.5815,45.5902,45.5727,45.5815,17971.0
2021-05-26 13:35:00,52.16,52.16,52.15,52.16,35856.0,45.5815,45.5815,45.5727,45.5815,35856.0
2021-05-26 13:40:00,52.15,52.17,52.11,52.11,35225.0,45.5727,45.5902,45.5378,45.5378,35225.0
2021-05-26 13:45:00,52.11,52.13,52.1,52.12,132798.0,45.5378,45.5553,45.5291,45.5465,132798.0
2021-05-26 13:50:00,52.13,52.13,52.09,52.11,86215.0,45.5553,45.5553,45.5203,45.5378,86215.0
2021-05-26 13:55:00,52.11,52.12,52.1,52.11,27010.0,45.5378,45.5465,45.5291,45.5378,27010.0
2021-05-26 14:00:00,52.1,52.12,52.1,52.11,46931.0,45.5291,45.5465,45.5291,45.5378,46931.0
2021-05-26 14:05:00,52.1,52.12,52.1,52.12,35769.0,45.5291,45.5465,45.5291,45.5465,35769.0
2021-05-26 14:10:00,52.13,52.14,52.12,52.14,55353.0,45.5553,45.564,45.5465,45.564,55353.0
2021-05-26 14:15:00,52.13,52.15,52.13,52.15,165341.0,45.5553,45.5727,45.5553,45.5727,165341.0
2021-05-26 14:20:00,52.15,52.16,52.14,52.16,58330.0,45.5727,45.5815,45.564,45.5815,58330.0
2021-05-26 14:25:00,52.16,52.16,52.14,52.15,48574.0,45.5815,45.5815,45.564,45.5727,48574.0
2021-05-26 14:30:00,52.15,52.16,52.14,52.16,66932.0,45.5727,45.5815,45.564,45.5815,66932.0
2021-05-26 14:35:00,52.16,52.16,52.15,52.16,44705.0,45.5815,45.5815,45.5727,45.5815,44705.0
2021-05-26 14:40:00,52.16,52.17,52.15,52.17,31227.0,45.5815,45.5902,45.5727,45.5902,31227.0
2021-05-26 14:45:00,52.17,52.19,52.16,52.19,61159.0,45.5902,45.6077,45.5815,45.6077,61159.0
2021-05-26 14:50:00,52.19,52.19,52.16,52.18,23005.0,45.6077,45.6077,45.5815,45.599,23005.0
2021-05-26 14:55:00,52.18,52.18,52.16,52.18,50394.0,45.599,45.599,45.5815,45.599,50394.0
2021-05-26 15:00:00,52.18,52.19,52.17,52.19,18883.0,45.599,45.6077,45.5902,45.6077,18883.0
2021-05-26 15:05:00,52.19,52.19,52.17,52.18,44925.0,45.6077,45.6077,45.5902,45.599,44925.0
2021-05-26 15:10:00,52.18,52.19,52.17,52.19,36916.0,45.599,45.6077,45.5902,45.6077,36916.0
2021-05-26 15:15:00,52.19,52.19,52.18,52.19,85911.0,45.6077,45.6077,45.599,45.6077,85911.0
2021-05-26 15:20:00,52.19,52.2,52.18,52.2,83232.0,45.6077,45.6164,45.599,45.6164,83232.0
2021-05-26 15:25:00,52.19,52.21,52.18,52.2,68552.0,45.6077,45.6252,45.599,45.6164,68552.0
2021-05-26 15:30:00,52.21,52.21,52.19,52.2,58902.0,45.6252,45.6252,45.6077,45.6164,58902.0
2021-05-26 15:35:00,52.2,52.21,52.19,52.2,64518.0,45.6164,45.6252,45.6077,45.6164,64518.0
2021-05-26 15:40:00,52.2,52.21,52.19,52.19,58712.0,45.6164,45.6252,45.6077,45.6077,58712.0
2021-05-26 15:45:00,52.19,52.2,52.18,52.2,77777.0,45.6077,45.6164,45.599,45.6164,77777.0
2021-05-26 15:50:00,52.19,52.19,52.15,52.16,79304.0,45.6077,45.6077,45.5727,45.5815,79304.0
2021-05-26 15:55:00,52.17,52.18,52.14,52.18,51180.0,45.5902,45.599,45.564,45.599,51180.0
2021-05-27 09:30:00,52.25,52.29,52.25,52.26,224048.0,45.6601,45.6951,45.6601,45.6689,224048.0
2021-05-27 09:35:00,52.27,52.3,52.27,52.29,53904.0,45.6776,45.7038,45.6776,45.6951,53904.0
2021-05-27 09:40:00,52.29,52.33,52.29,52.31,91020.0,45.6951,45.73,45.6951,45.7126,91020.0
2021-05-27 09:45:00,52.31,52.31,52.25,52.29,36298.0,45.7126,45.7126,45.6601,45.6951,36298.0
2021-05-27 09:50:00,52.28,52.32,52.27,52.3,276903.0,45.6864,45.7213,45.6776,45.7038,276903.0
2021-05-27 09:55:00,52.31,52.32,52.3,52.3,60466.0,45.7126,45.7213,45.7038,45.7038,60466.0
2021-05-27 10:00:00,52.3,52.31,52.27,52.3,168258.0,45.7038,45.7126,45.6776,45.7038,168258.0
2021-05-27 10:05:00,52.3,52.31,52.26,52.29,220417.0,45.7038,45.7126,45.6689,45.6951,220417.0
2021-05-27 10:10:00,52.29,52.31,52.28,52.31,49796.0,45.6951,45.7126,45.6864,45.7126,49796.0
2021-05-27 10:15:00,52.3,52.34,52.29,52.32,63528.0,45.7038,45.7388,45.6951,45.7213,63528.0
2021-05-27 10:20:00,52.33,52.33,52.29,52.32,113774.0,45.73,45.73,45.6951,45.7213,113774.0
2021-05-27 10:25:00,52.31,52.33,52.29,52.33,167225.0,45.7126,45.73,45.6951,45.73,167225.0
2021-05-27 10:30:00,52.33,52.36,52.33,52.36,93320.0,45.73,45.7563,45.73,45.7563,93320.0
2021-05-27 10:35:00,52.36,52.36,52.34,52.34,75145.0,45.7563,45.7563,45.7388,45.7388,75145.0
2021-05-27 10:40:00,52.34,52.35,52.32,52.35,148604.0,45.7388,45.7475,45.7213,45.7475,148604.0
2021-05-27 10:45:00,52.36,52.36,52.32,52.34,80311.0,45.7563,45.7563,45.7213,45.7388,80311.0
2021-05-27 10:50:00,52.34,52.34,52.27,52.32,116047.0,45.7388,45.7388,45.6776,45.7213,116047.0
2021-05-27 10:55:00,52.32,52.32,52.28,52.3,62114.0,45.7213,45.7213,45.6864,45.7038,62114.0
2021-05-27 11:00:00,52.3,52.31,52.28,52.28,89586.0,45.7038,45.7126,45.6864,45.6864,89586.0
2021-05-27 11:05:00,52.28,52.31,52.27,52.3,89758.0,45.6864,45.7126,45.6776,45.7038,89758.0
2021-05-27 11:10:00,52.3,52.3,52.28,52.29,54943.0,45.7038,45.7038,45.6864,45.6951,54943.0
2021-05-27 11:15:00,52.29,52.3,52.26,52.27,129396.0,45.6951,45.7038,45.6689,45.6776,129396.0
2021-05-27 11:20:00,52.26,52.28,52.26,52.27,64464.0,45.6689,45.6864,45.6689,45.6776,64464.0
2021-05-27 11:25:00,52.26,52.27,52.18,52.19,118955.0,45.6689,45.6776,45.599,45.6077,118955.0
2021-05-27 11:30:00,52.18,52.22,52.14,52.19,251305.0,45.599,45.6339,45.564,45.6077,251305.0
2021-05-27 11:35:00,52.19,52.23,52.18,52.22,70653.0,45.6077,45.6427,45.599,45.6339,70653.0
2021-05-27 11:40:00,52.22,52.25,52.21,52.25,103673.0,45.6339,45.6601,45.6252,45.6601,103673.0
2021-05-27 11:45:00,52.25,52.26,52.23,52.23,45906.0,45.6601,45.6689,45.6427,45.6427,45906.0
2021-05-27 11:50:00,52.23,52.24,52.22,52.23,80554.0,45.6427,45.6514,45.6339,45.6427,80554.0
2021-05-27 11:55:00,52.24,52.25,52.23,52.23,75315.0,45.6514,45.6601,45.6427,45.6427,75315.0
2021-05-27 12:00:00,52.23,52.26,52.23,52.25,54795.0,45.6427,45.6689,45.6427,45.6601,54795.0
2021-05-27 12:05:00,52.26,52.26,52.23,52.23,30283.0,45.6689,45.6689,45.6427,45.6427,30283.0
2021-05-27 12:10:00,52.24,52.25,52.24,52.25,59579.0,45.6514,45.6601,45.6514,45.6601,59579.0
2021-05-27 12:15:00,52.25,52.26,52.24,52.25,50673.0,45.6601,45.6689,45.6514,45.6601,50673.0
2021-05-27 12:20:00,52.25,52.26,52.23,52.23,38470.0,45.6601,45.6689,45.6427,45.6427,38470.0
2021-05-27 12:25:00,52.24,52.24,52.22,52.23,34539.0,45.6514,45.6514,45.6339,45.6427,34539.0
2021-05-27 12:30:00,52.23,52.24,52.22,52.23,32021.0,45.6427,45.6514,45.6339,45.6427,32021.0
2021-05-27 12:35:00,52.24,52.24,52.22,52.23,111289.0,45.6514,45.6514,45.6339,45.6427,111289.0
2021-05-27 12:40:00,52.23,52.23,52.22,52.23,29320.0,45.6427,45.6427,45.6339,45.6427,29320.0
2021-05-27 12:45:00,52.22,52.23,52.21,52.21,31685.0,45.6339,45.6427,45.6252,45.6252,31685.0
2021-05-27 12:50:00,52.22,52.22,52.21,52.22,15855.0,45.6339,45.6339,45.6252,45.6339,15855.0
2021-05-27 12:55:00,52.22,52.23,52.2,52.21,54012.0,45.6339,45.6427,45.6164,45.6252,54012.0
2021-05-27 13:00:00,52.2,52.23,52.2,52.22,30910.0,45.6164,45.6427,45.6164,45.6339,30910.0
2021-05-27 13:05:00,52.22,52.23,52.21,52.22,28578.0,45.6339,45.6427,45.6252,45.6339,28578.0
2021-05-27 13:10:00,52.23,52.24,52.22,52.24,27896.0,45.6427,45.6514,45.6339,45.6514,27896.0
2021-05-27 13:15:00,52.23,52.25,52.22,52.25,36766.0,45.6427,45.6601,45.6339,45.6601,36766.0
2021-05-27 13:20:00,52.24,52.25,52.23,52.23,25838.0,45.6514,45.6601,45.6427,45.6427,25838.0
2021-05-27 13:25:00,52.23,52.24,52.22,52.23,56777.0,45.6427,45.6514,45.6339,45.6427,56777.0
2021-05-27 13:30:00,52.23,52.25,52.22,52.25,41857.0,45.6427,45.6601,45.6339,45.6601,41857.0
2021-05-27 13:35:00,52.25,52.25,52.21,52.24,97906.0,45.6601,45.6601,45.6252,45.6514,97906.0
2021-05-27 13:40:00,52.23,52.25,52.22,52.23,34963.0,45.6427,45.6601,45.6339,45.6427,34963.0
2021-05-27 13:45:00,52.24,52.26,52.23,52.26,28859.0,45.6514,45.6689,45.6427,45.6689,28859.0
2021-05-27 13:50:00,52.25,52.28,52.25,52.28,20929.0,45.6601,45.6864,45.6601,45.6864,20929.0
2021-05-27 13:55:00,52.28,52.28,52.26,52.27,48444.0,45.6864,45.6864,45.6689,45.6776,48444.0
2021-05-27 14:00:00,52.27,52.28,52.25,52.26,135670.0,45.6776,45.6864,45.6601,45.6689,135670.0
2021-05-27 14:05:00,52.25,52.26,52.24,52.25,90089.0,45.6601,45.6689,45.6514,45.6601,90089.0
2021-05-27 14:10:00,52.25,52.25,52.22,52.23,61604.0,45.6601,45.6601,45.6339,45.6427,61604.0
2021-05-27 14:15:00,52.23,52.25,52.23,52.24,60622.0,45.6427,45.6601,45.6427,45.6514,60622.0
2021-05-27 14:20:00,52.23,52.25,52.23,52.24,73828.0,45.6427,45.6601,45.6427,45.6514,73828.0
2021-05-27 14:25:00,52.23,52.27,52.23,52.26,48969.0,45.6427,45.6776,45.6427,45.6689,48969.0
2021-05-27 14:30:00,52.26,52.27,52.25,52.27,65329.0,45.6689,45.6776,45.6601,45.6776,65329.0
2021-05-27 14:35:00,52.26,52.27,52.25,52.26,53377.0,45.6689,45.6776,45.6601,45.6689,53377.0
2021-05-27 14:40:00,52.26,52.26,52.25,52.26,33930.0,45.6689,45.6689,45.6601,45.6689,33930.0
2021-05-27 14:45:00,52.26,52.27,52.25,52.26,76926.0,45.6689,45.6776,45.6601,45.6689,76926.0
2021-05-27 14:50:00,52.26,52.27,52.26,52.27,90918.0,45.6689,45.6776,45.6689,45.6776,90918.0
2021-05-27 14:55:00,52.27,52.28,52.26,52.28,80364.0,45.6776,45.6864,45.6689,45.6864,80364.0
2021-05-27 15:00:00,52.27,52.28,52.23,52.25,97480.0,45.6776,45.6864,45.6427,45.6601,97480.0
2021-05-27 15:05:00,52.24,52.25,52.23,52.24,120521.0,45.6514,45.6601,45.6427,45.6514,120521.0
2021-05-27 15:10:00,52.24,52.26,52.24,52.26,102789.0,45.6514,45.6689,45.6514,45.6689,102789.0
2021-05-27 15:15:00,52.26,52.26,52.25,52.25,76670.0,45.6689,45.6689,45.6601,45.6601,76670.0
2021-05-27 15:20:00,52.26,52.26,52.24,52.26,96034.0,45.6689,45.6689,45.6514,45.6689,96034.0
2021-05-27 15:25:00,52.26,52.26,52.25,52.26,90041.0,45.6689,45.6689,45.6601,45.6689,90041.0
2021-05-27 15:30:00,52.26,52.28,52.26,52.27,103178.0,45.6689,45.6864,45.6689,45.6776,103178.0
2021-05-27 15:35:00,52.27,52.3,52.26,52.29,79189.0,45.6776,45.7038,45.6689,45.6951,79189.0
2021-05-27 15:40:00,52.29,52.3,52.27,52.28,123814.0,45.6951,45.7038,45.6776,45.6864,123814.0
2021-05-27 15:45:00,52.29,52.29,52.27,52.28,70618.0,45.6951,45.6951,45.6776,45.6864,70618.0
2021-05-27 15:50:00,52.27,52.31,52.27,52.3,186115.0,45.6776,45.7126,45.6776,45.7038,186115.0
2021-05-27 15:55:00,52.3,52.34,52.27,52.27,506822.0,45.7038,45.7388,45.6776,45.6776,506822.0
2021-05-28 09:30:00,52.42,52.47,52.38,52.47,216775.0,45.8087,45.8524,45.7737,45.8524,216775.0
2021-05-28 09:35:00,52.48,52.49,52.45,52.48,163931.0,45.8611,45.8699,45.8349,45.8611,163931.0
2021-05-28 09:40:00,52.48,52.49,52.46,52.47,99136.0,45.8611,45.8699,45.8437,45.8524,99136.0
2021-05-28 09:45:00,52.47,52.52,52.46,52.5,104379.0,45.8524,45.8961,45.8437,45.8786,104379.0
2021-05-28 09:50:00,52.5,52.55,52.49,52.52,73054.0,45.8786,45.9223,45.8699,45.8961,73054.0
2021-05-28 09:55:00,52.52,52.55,52.51,52.54,83941.0,45.8961,45.9223,45.8873,45.9136,83941.0
2021-05-28 10:00:00,52.54,52.56,52.52,52.55,288562.0,45.9136,45.931,45.8961,45.9223,288562.0
2021-05-28 10:05:00,52.55,52.56,52.51,52.53,391513.0,45.9223,45.931,45.8873,45.9048,391513.0
2021-05-28 10:10:00,52.53,52.54,52.49,52.51,41479.0,45.9048,45.9136,45.8699,45.8873,41479.0
2021-05-28 10:15:00,52.51,52.51,52.46,52.46,40715.0,45.8873,45.8873,45.8437,45.8437,40715.0
2021-05-28 10:20:00,52.47,52.49,52.46,52.48,58380.0,45.8524,45.8699,45.8437,45.8611,58380.0
2021-05-28 10:25:00,52.48,52.48,52.46,52.47,17414.0,45.8611,45.8611,45.8437,45.8524,17414.0
2021-05-28 10:30:00,52.47,52.54,52.47,52.54,90951.0,45.8524,45.9136,45.8524,45.9136,90951.0
2021-05-28 10:35:00,52.54,52.54,52.51,52.53,84039.0,45.9136,45.9136,45.8873,45.9048,84039.0
2021-05-28 10:40:00,52.52,52.56,52.52,52.55,35684.0,45.8961,45.931,45.8961,45.9223,35684.0
2021-05-28 10:45:00,52.55,52.56,52.52,52.53,58925.0,45.9223,45.931,45.8961,45.9048,58925.0
2021-05-28 10:50:00,52.53,52.54,52.51,52.53,62281.0,45.9048,45.9136,45.8873,45.9048,62281.0
2021-05-28 10:55:00,52.53,52.55,52.52,52.53,147546.0,45.9048,45.9223,45.8961,45.9048,147546.0
2021-05-28 11:00:00,52.53,52.54,52.51,52.52,55373.0,45.9048,45.9136,45.8873,45.8961,55373.0
2021-05-28 11:05:00,52.51,52.53,52.51,52.53,87935.0,45.8873,45.9048,45.8873,45.9048,87935.0
2021-05-28 11:10:00,52.53,52.54,52.52,52.53,40541.0,45.9048,45.9136,45.8961,45.9048,40541.0
2021-05-28 11:15:00,52.53,52.55,52.52,52.55,17297.0,45.9048,45.9223,45.8961,45.9223,17297.0
2021-05-28 11:20:00,52.55,52.56,52.54,52.56,26326.0,45.9223,45.931,45.9136,45.931,26326.0
2021-05-28 11:25:00,52.55,52.56,52.54,52.55,67775.0,45.9223,45.931,45.9136,45.9223,67775.0
2021-05-28 11:30:00,52.56,52.58,52.55,52.57,132812.0,45.931,45.9485,45.9223,45.9398,132812.0
2021-05-28 11:35:00,52.56,52.58,52.56,52.57,53347.0,45.931,45.9485,45.931,45.9398,53347.0
2021-05-28 11:40:00,52.57,52.59,52.56,52.58,31881.0,45.9398,45.9573,45.931,45.9485,31881.0
2021-05-28 11:45:00,52.58,52.59,52.56,52.57,64928.0,45.9485,45.9573,45.931,45.9398,64928.0
2021-05-28 11:50:00,52.57,52.57,52.56,52.56,10154.0,45.9398,45.9398,45.931,45.931,10154.0
2021-05-28 11:55:00,52.57,52.58,52.56,52.57,57021.0,45.9398,45.9485,45.931,45.9398,57021.0
2021-05-28 12:00:00,52.57,52.57,52.55,52.57,270196.0,45.9398,45.9398,45.9223,45.9398,270196.0
2021-05-28 12:05:00,52.57,52.57,52.56,52.57,42482.0,45.9398,45.9398,45.931,45.9398,42482.0
2021-05-28 12:10:00,52.57,52.58,52.56,52.58,12578.0,45.9398,45.9485,45.931,45.9485,12578.0
2021-05-28 12:15:00,52.58,52.61,52.57,52.6,997948.0,45.9485,45.9747,45.9398,45.966,997948.0
2021-05-28 12:20:00,52.6,52.6,52.58,52.59,51196.0,45.966,45.966,45.9485,45.9573,51196.0
2021-05-28 12:25:00,52.58,52.59,52.57,52.59,43219.0,45.9485,45.9573,45.9398,45.9573,43219.0
2021-05-28 12:30:00,52.58,52.59,52.57,52.59,32231.0,45.9485,45.9573,45.9398,45.9573,32231.0
2021-05-28 12:35:00,52.58,52.59,52.57,52.58,135327.0,45.9485,45.9573,45.9398,45.9485,135327.0
2021-05-28 12:40:00,52.58,52.6,52.57,52.6,69444.0,45.9485,45.966,45.9398,45.966,69444.0
2021-05-28 12:45:00,52.59,52.6,52.56,52.57,98166.0,45.9573,45.966,45.931,45.9398,98166.0
2021-05-28 12:50:00,52.56,52.58,52.56,52.58,81845.0,45.931,45.9485,45.931,45.9485,81845.0
2021-05-28 12:55:00,52.58,52.58,52.57,52.58,20009.0,45.9485,45.9485,45.9398,45.9485,20009.0
2021-05-28 13:00:00,52.58,52.59,52.57,52.59,62465.0,45.9485,45.9573,45.9398,45.9573,62465.0
2021-05-28 13:05:00,52.59,52.59,52.57,52.57,20791.0,45.9573,45.9573,45.9398,45.9398,20791.0
2021-05-28 13:10:00,52.57,52.57,52.54,52.54,63321.0,45.9398,45.9398,45.9136,45.9136,63321.0
2021-05-28 13:15:00,52.54,52.56,52.53,52.56,43149.0,45.9136,45.931,45.9048,45.931,43149.0
2021-05-28 13:20:00,52.56,52.56,52.54,52.56,34361.0,45.931,45.931,45.9136,45.931,34361.0
2021-05-28 13:25:00,52.56,52.57,52.55,52.57,35884.0,45.931,45.9398,45.9223,45.9398,35884.0
2021-05-28 13:30:00,52.57,52.59,52.56,52.58,101296.0,45.9398,45.9573,45.931,45.9485,101296.0
2021-05-28 13:35:00,52.58,52.59,52.56,52.57,35125.0,45.9485,45.9573,45.931,45.9398,35125.0
2021-05-28 13:40:00,52.57,52.58,52.56,52.58,30605.0,45.9398,45.9485,45.931,45.9485,30605.0
2021-05-28 13:45:00,52.58,52.58,52.56,52.58,27480.0,45.9485,45.9485,45.931,45.9485,27480.0
2021-05-28 13:50:00,52.58,52.58,52.57,52.58,26067.0,45.9485,45.9485,45.9398,45.9485,26067.0
2021-05-28 13:55:00,52.58,52.59,52.57,52.57,26068.0,45.9485,45.9573,45.9398,45.9398,26068.0
2021-05-28 14:00:00,52.58,52.58,52.56,52.58,57910.0,45.9485,45.9485,45.931,45.9485,57910.0
2021-05-28 14:05:00,52.58,52.58,52.56,52.56,90311.0,45.9485,45.9485,45.931,45.931,90311.0
2021-05-28 14:10:00,52.56,52.56,52.54,52.55,33280.0,45.931,45.931,45.9136,45.9223,33280.0
2021-05-28 14:15:00,52.55,52.56,52.54,52.55,53396.0,45.9223,45.931,45.9136,45.9223,53396.0
2021-05-28 14:20:00,52.55,52.56,52.54,52.55,36699.0,45.9223,45.931,45.9136,45.9223,36699.0
2021-05-28 14:25:00,52.55,52.56,52.55,52.56,53195.0,45.9223,45.931,45.9223,45.931,53195.0
2021-05-28 14:30:00,52.56,52.56,52.55,52.55,62127.0,45.931,45.931,45.9223,45.9223,62127.0
2021-05-28 14:35:00,52.55,52.56,52.55,52.56,52433.0,45.9223,45.931,45.9223,45.931,52433.0
2021-05-28 14:40:00,52.56,52.57,52.55,52.57,78185.0,45.931,45.9398,45.9223,45.9398,78185.0
2021-05-28 14:45:00,52.56,52.57,52.56,52.57,170056.0,45.931,45.9398,45.931,45.9398,170056.0
2021-05-28 14:50:00,52.56,52.57,52.56,52.56,41736.0,45.931,45.9398,45.931,45.931,41736.0
2021-05-28 14:55:00,52.57,52.58,52.56,52.57,70109.0,45.9398,45.9485,45.931,45.9398,70109.0
2021-05-28 15:00:00,52.57,52.57,52.55,52.56,83868.0,45.9398,45.9398,45.9223,45.931,83868.0
2021-05-28 15:05:00,52.55,52.56,52.55,52.55,46612.0,45.9223,45.931,45.9223,45.9223,46612.0
2021-05-28 15:10:00,52.55,52.56,52.53,52.54,148398.0,45.9223,45.931,45.9048,45.9136,148398.0
2021-05-28 15:15:00,52.54,52.56,52.53,52.55,114365.0,45.9136,45.931,45.9048,45.9223,114365.0
2021-05-28 15:20:00,52.54,52.55,52.54,52.55,32057.0,45.9136,45.9223,45.9136,45.9223,32057.0
2021-05-28 15:25:00,52.54,52.55,52.51,52.52,100038.0,45.9136,45.9223,45.8873,45.8961,100038.0
2021-05-28 15:30:00,52.51,52.53,52.5,52.51,119669.0,45.8873,45.9048,45.8786,45.8873,119669.0
2021-05-28 15:35:00,52.51,52.53,52.5,52.52,43360.0,45.8873,45.9048,45.8786,45.8961,43360.0
2021-05-28 15:40:00,52.52,52.52,52.49,52.49,58982.0,45.8961,45.8961,45.8699,45.8699,58982.0
2021-05-28 15:45:00,52.49,52.51,52.48,52.5,156929.0,45.8699,45.8873,45.8611,45.8786,156929.0
2021-05-28 15:50:00,52.5,52.5,52.47,52.47,113430.0,45.8786,45.8786,45.8524,45.8524,113430.0
2021-05-28 15:55:00,52.47,52.51,52.41,52.42,478018.0,45.8524,45.8873,45.8,45.8087,478018.0
2021-06-01 09:30:00,52.92,52.93,52.89,52.89,202102.0,46.2456,46.2544,46.2194,46.2194,202102.0
2021-06-01 09:35:00,52.9,52.9,52.84,52.84,128418.0,46.2282,46.2282,46.1757,46.1757,128418.0
2021-06-01 09:40:00,52.84,52.87,52.84,52.85,37131.0,46.1757,46.2019,46.1757,46.1845,37131.0
2021-06-01 09:45:00,52.85,52.86,52.82,52.84,46400.0,46.1845,46.1932,46.1582,46.1757,46400.0
2021-06-01 09:50:00,52.85,52.85,52.8,52.82,44687.0,46.1845,46.1845,46.1408,46.1582,44687.0
2021-06-01 09:55:00,52.82,52.87,52.81,52.86,38243.0,46.1582,46.2019,46.1495,46.1932,38243.0
2021-06-01 10:00:00,52.85,52.9,52.81,52.82,180308.0,46.1845,46.2282,46.1495,46.1582,180308.0
2021-06-01 10:05:00,52.82,52.84,52.8,52.83,60769.0,46.1582,46.1757,46.1408,46.167,60769.0
2021-06-01 10:10:00,52.84,52.85,52.8,52.81,262923.0,46.1757,46.1845,46.1408,46.1495,262923.0
2021-06-01 10:15:00,52.81,52.81,52.75,52.79,69336.0,46.1495,46.1495,46.0971,46.132,69336.0
2021-06-01 10:20:00,52.79,52.8,52.76,52.8,136385.0,46.132,46.1408,46.1058,46.1408,136385.0
2021-06-01 10:25:00,52.8,52.84,52.79,52.84,77821.0,46.1408,46.1757,46.132,46.1757,77821.0
2021-06-01 10:30:00,52.84,52.88,52.83,52.86,118706.0,46.1757,46.2107,46.167,46.1932,118706.0
2021-06-01 10:35:00,52.87,52.88,52.8,52.8,146760.0,46.2019,46.2107,46.1408,46.1408,146760.0
2021-06-01 10:40:00,52.8,52.85,52.79,52.81,53454.0,46.1408,46.1845,46.132,46.1495,53454.0
2021-06-01 10:45:00,52.81,52.82,52.75,52.76,151638.0,46.1495,46.1582,46.0971,46.1058,151638.0
2021-06-01 10:50:00,52.76,52.78,52.74,52.76,176625.0,46.1058,46.1233,46.0883,46.1058,176625.0
2021-06-01 10:55:00,52.76,52.79,52.74,52.79,90152.0,46.1058,46.132,46.0883,46.132,90152.0
2021-06-01 11:00:00,52.79,52.79,52.77,52.77,45595.0,46.132,46.132,46.1146,46.1146,45595.0
2021-06-01 11:05:00,52.78,52.8,52.76,52.8,47746.0,46.1233,46.1408,46.1058,46.1408,47746.0
2021-06-01 11:10:00,52.8,52.84,52.8,52.84,56259.0,46.1408,46.1757,46.1408,46.1757,56259.0
2021-06-01 11:15:00,52.84,52.84,52.81,52.81,31517.0,46.1757,46.1757,46.1495,46.1495,31517.0
2021-06-01 11:20:00,52.82,52.84,52.8,52.81,85322.0,46.1582,46.1757,46.1408,46.1495,85322.0
2021-06-01 11:25:00,52.81,52.82,52.78,52.79,61565.0,46.1495,46.1582,46.1233,46.132,61565.0
2021-06-01 11:30:00,52.79,52.8,52.76,52.78,37546.0,46.132,46.1408,46.1058,46.1233,37546.0
2021-06-01 11:35:00,52.78,52.85,52.78,52.85,91690.0,46.1233,46.1845,46.1233,46.1845,91690.0
2021-06-01 11:40:00,52.85,52.85,52.82,52.83,34184.0,46.1845,46.1845,46.1582,46.167,34184.0
2021-06-01 11:45:00,52.83,52.83,52.77,52.8,72039.0,46.167,46.167,46.1146,46.1408,72039.0
2021-06-01 11:50:00,52.79,52.8,52.78,52.8,75941.0,46.132,46.1408,46.1233,46.1408,75941.0
2021-06-01 11:55:00,52.8,52.81,52.79,52.8,61637.0,46.1408,46.1495,46.132,46.1408,61637.0
2021-06-01 12:00:00,52.8,52.81,52.76,52.79,136562.0,46.1408,46.1495,46.1058,46.132,136562.0
2021-06-01 12:05:00,52.79,52.8,52.76,52.77,150165.0,46.132,46.1408,46.1058,46.1146,150165.0
2021-06-01 12:10:00,52.77,52.77,52.75,52.76,89505.0,46.1146,46.1146,46.0971,46.1058,89505.0
2021-06-01 12:15:00,52.76,52.76,52.74,52.76,90643.0,46.1058,46.1058,46.0883,46.1058,90643.0
2021-06-01 12:20:00,52.76,52.79,52.75,52.78,151310.0,46.1058,46.132,46.0971,46.1233,151310.0
2021-06-01 12:25:00,52.78,52.79,52.76,52.77,76874.0,46.1233,46.132,46.1058,46.1146,76874.0
2021-06-01 12:30:00,52.77,52.78,52.76,52.77,56810.0,46.1146,46.1233,46.1058,46.1146,56810.0
2021-06-01 12:35:00,52.77,52.78,52.76,52.77,189372.0,46.1146,46.1233,46.1058,46.1146,189372.0
2021-06-01 12:40:00,52.76,52.79,52.76,52.78,40148.0,46.1058,46.132,46.1058,46.1233,40148.0
2021-06-01 12:45:00,52.78,52.79,52.77,52.79,62671.0,46.1233,46.132,46.1146,46.132,62671.0
2021-06-01 12:50:00,52.79,52.79,52.75,52.76,85005.0,46.132,46.132,46.0971,46.1058,85005.0
2021-06-01 12:55:00,52.76,52.76,52.75,52.76,266004.0,46.1058,46.1058,46.0971,46.1058,266004.0
2021-06-01 13:00:00,52.77,52.77,52.72,52.72,65462.0,46.1146,46.1146,46.0709,46.0709,65462.0
2021-06-01 13:05:00,52.72,52.73,52.7,52.73,80280.0,46.0709,46.0796,46.0534,46.0796,80280.0
2021-06-01 13:10:00,52.73,52.74,52.72,52.73,48403.0,46.0796,46.0883,46.0709,46.0796,48403.0
2021-06-01 13:15:00,52.73,52.74,52.71,52.71,95343.0,46.0796,46.0883,46.0621,46.0621,95343.0
2021-06-01 13:20:00,52.72,52.72,52.69,52.71,62132.0,46.0709,46.0709,46.0446,46.0621,62132.0
2021-06-01 13:25:00,52.71,52.72,52.7,52.7,53187.0,46.0621,46.0709,46.0534,46.0534,53187.0
2021-06-01 13:30:00,52.71,52.73,52.7,52.73,77515.0,46.0621,46.0796,46.0534,46.0796,77515.0
2021-06-01 13:35:00,52.72,52.73,52.71,52.71,72774.0,46.0709,46.0796,46.0621,46.0621,72774.0
2021-06-01 13:40:00,52.72,52.72,52.7,52.71,81502.0,46.0709,46.0709,46.0534,46.0621,81502.0
2021-06-01 13:45:00,52.71,52.73,52.7,52.72,58490.0,46.0621,46.0796,46.0534,46.0709,58490.0
2021-06-01 13:50:00,52.72,52.73,52.72,52.73,30287.0,46.0709,46.0796,46.0709,46.0796,30287.0
2021-06-01 13:55:00,52.73,52.76,52.72,52.75,144281.0,46.0796,46.1058,46.0709,46.0971,144281.0
2021-06-01 14:00:00,52.75,52.77,52.74,52.77,172380.0,46.0971,46.1146,46.0883,46.1146,172380.0
2021-06-01 14:05:00,52.77,52.79,52.76,52.77,72575.0,46.1146,46.132,46.1058,46.1146,72575.0
2021-06-01 14:10:00,52.77,52.78,52.76,52.76,72384.0,46.1146,46.1233,46.1058,46.1058,72384.0
2021-06-01 14:15:00,52.77,52.78,52.76,52.77,68522.0,46.1146,46.1233,46.1058,46.1146,68522.0
2021-06-01 14:20:00,52.78,52.8,52.77,52.79,125669.0,46.1233,46.1408,46.1146,46.132,125669.0
2021-06-01 14:25:00,52.8,52.8,52.79,52.8,52148.0,46.1408,46.1408,46.132,46.1408,52148.0
2021-06-01 14:30:00,52.8,52.8,52.79,52.8,58657.0,46.1408,46.1408,46.132,46.1408,58657.0
2021-06-01 14:35:00,52.8,52.82,52.79,52.81,64791.0,46.1408,46.1582,46.132,46.1495,64791.0
2021-06-01 14:40:00,52.81,52.83,52.81,52.83,109267.0,46.1495,46.167,46.1495,46.167,109267.0
2021-06-01 14:45:00,52.82,52.83,52.81,52.82,257730.0,46.1582,46.167,46.1495,46.1582,257730.0
2021-06-01 14:50:00,52.82,52.82,52.81,52.81,99094.0,46.1582,46.1582,46.1495,46.1495,99094.0
2021-06-01 14:55:00,52.81,52.82,52.8,52.81,94944.0,46.1495,46.1582,46.1408,46.1495,94944.0
2021-06-01 15:00:00,52.81,52.82,52.8,52.82,137200.0,46.1495,46.1582,46.1408,46.1582,137200.0
2021-06-01 15:05:00,52.82,52.82,52.78,52.79,178684.0,46.1582,46.1582,46.1233,46.132,178684.0
2021-06-01 15:10:00,52.79,52.79,52.76,52.76,157334.0,46.132,46.132,46.1058,46.1058,157334.0
2021-06-01 15:15:00,52.76,52.77,52.75,52.76,75870.0,46.1058,46.1146,46.0971,46.1058,75870.0
2021-06-01 15:20:00,52.75,52.78,52.75,52.78,104931.0,46.0971,46.1233,46.0971,46.1233,104931.0
2021-06-01 15:25:00,52.77,52.78,52.74,52.74,112960.0,46.1146,46.1233,46.0883,46.0883,112960.0
2021-06-01 15:30:00,52.74,52.74,52.68,52.7,78034.0,46.0883,46.0883,46.0359,46.0534,78034.0
2021-06-01 15:35:00,52.7,52.71,52.68,52.69,71906.0,46.0534,46.0621,46.0359,46.0446,71906.0
2021-06-01 15:40:00,52.69,52.7,52.68,52.69,119121.0,46.0446,46.0534,46.0359,46.0446,119121.0
2021-06-01 15:45:00,52.69,52.72,52.68,52.72,129746.0,46.0446,46.0709,46.0359,46.0709,129746.0
2021-06-01 15:50:00,52.72,52.72,52.69,52.71,143776.0,46.0709,46.0709,46.0446,46.0621,143776.0
2021-06-01 15:55:00,52.71,52.72,52.64,52.7,334187.0,46.0621,46.0709,46.0009,46.0534,334187.0
2021-06-02 09:30:00,52.75,52.77,52.7,52.72,200316.0,46.0971,46.1146,46.0534,46.0709,200316.0
2021-06-02 09:35:00,52.72,52.73,52.7,52.71,67773.0,46.0709,46.0796,46.0534,46.0621,67773.0
2021-06-02 09:40:00,52.71,52.76,52.69,52.75,82550.0,46.0621,46.1058,46.0446,46.0971,82550.0
2021-06-02 09:45:00,52.75,52.81,52.75,52.8,38307.0,46.0971,46.1495,46.0971,46.1408,38307.0
2021-06-02 09:50:00,52.8,52.8,52.77,52.78,61649.0,46.1408,46.1408,46.1146,46.1233,61649.0
2021-06-02 09:55:00,52.78,52.79,52.77,52.78,53899.0,46.1233,46.132,46.1146,46.1233,53899.0
2021-06-02 10:00:00,52.79,52.79,52.76,52.78,132532.0,46.132,46.132,46.1058,46.1233,132532.0
2021-06-02 10:05:00,52.78,52.79,52.77,52.78,82785.0,46.1233,46.132,46.1146,46.1233,82785.0
2021-06-02 10:10:00,52.78,52.79,52.75,52.78,206552.0,46.1233,46.132,46.0971,46.1233,206552.0
2021-06-02 10:15:00,52.78,52.8,52.76,52.8,118794.0,46.1233,46.1408,46.1058,46.1408,118794.0
2021-06-02 10:20:00,52.8,52.81,52.79,52.81,85382.0,46.1408,46.1495,46.132,46.1495,85382.0
2021-06-02 10:25:00,52.81,52.83,52.8,52.82,155404.0,46.1495,46.167,46.1408,46.1582,155404.0
2021-06-02 10:30:00,52.82,52.83,52.8,52.81,187784.0,46.1582,46.167,46.1408,46.1495,187784.0
2021-06-02 10:35:00,52.8,52.81,52.78,52.8,121516.0,46.1408,46.1495,46.1233,46.1408,121516.0
2021-06-02 10:40:00,52.8,52.84,52.8,52.83,56239.0,46.1408,46.1757,46.1408,46.167,56239.0
2021-06-02 10:45:00,52.83,52.83,52.81,52.82,113419.0,46.167,46.167,46.1495,46.1582,113419.0
2021-06-02 10:50:00,52.83,52.83,52.81,52.83,185466.0,46.167,46.167,46.1495,46.167,185466.0
2021-06-02 10:55:00,52.84,52.84,52.81,52.84,43603.0,46.1757,46.1757,46.1495,46.1757,43603.0
2021-06-02 11:00:00,52.84,52.86,52.82,52.83,216734.0,46.1757,46.1932,46.1582,46.167,216734.0
2021-06-02 11:05:00,52.83,52.85,52.83,52.85,318640.0,46.167,46.1845,46.167,46.1845,318640.0
2021-06-02 11:10:00,52.85,52.89,52.84,52.89,46139.0,46.1845,46.2194,46.1757,46.2194,46139.0
2021-06-02 11:15:00,52.89,52.91,52.88,52.9,70445.0,46.2194,46.2369,46.2107,46.2282,70445.0
2021-06-02 11:20:00,52.9,52.9,52.88,52.88,17219.0,46.2282,46.2282,46.2107,46.2107,17219.0
2021-06-02 11:25:00,52.88,52.89,52.87,52.88,46975.0,46.2107,46.2194,46.2019,46.2107,46975.0
2021-06-02 11:30:00,52.88,52.92,52.88,52.91,50866.0,46.2107,46.2456,46.2107,46.2369,50866.0
2021-06-02 11:35:00,52.91,52.93,52.89,52.91,25966.0,46.2369,46.2544,46.2194,46.2369,25966.0
2021-06-02 11:40:00,52.9,52.91,52.89,52.91,33137.0,46.2282,46.2369,46.2194,46.2369,33137.0
2021-06-02 11:45:00,52.91,52.91,52.89,52.9,72519.0,46.2369,46.2369,46.2194,46.2282,72519.0
2021-06-02 11:50:00,52.9,52.91,52.89,52.91,87333.0,46.2282,46.2369,46.2194,46.2369,87333.0
2021-06-02 11:55:00,52.91,52.91,52.88,52.89,191841.0,46.2369,46.2369,46.2107,46.2194,191841.0
2021-06-02 12:00:00,52.89,52.89,52.87,52.88,52021.0,46.2194,46.2194,46.2019,46.2107,52021.0
2021-06-02 12:05:00,52.88,52.88,52.87,52.88,43155.0,46.2107,46.2107,46.2019,46.2107,43155.0
2021-06-02 12:10:00,52.88,52.88,52.86,52.87,373726.0,46.2107,46.2107,46.1932,46.2019,373726.0
2021-06-02 12:15:00,52.88,52.89,52.87,52.87,34179.0,46.2107,46.2194,46.2019,46.2019,34179.0
2021-06-02 12:20:00,52.88,52.88,52.86,52.86,103857.0,46.2107,46.2107,46.1932,46.1932,103857.0
2021-06-02 12:25:00,52.87,52.87,52.83,52.85,86344.0,46.2019,46.2019,46.167,46.1845,86344.0
2021-06-02 12:30:00,52.85,52.85,52.82,52.84,63705.0,46.1845,46.1845,46.1582,46.1757,63705.0
2021-06-02 12:35:00,52.84,52.84,52.83,52.84,44650.0,46.1757,46.1757,46.167,46.1757,44650.0
2021-06-02 12:40:00,52.83,52.84,52.82,52.83,48279.0,46.167,46.1757,46.1582,46.167,48279.0
2021-06-02 12:45:00,52.84,52.85,52.83,52.84,123370.0,46.1757,46.1845,46.167,46.1757,123370.0
2021-06-02 12:50:00,52.84,52.85,52.84,52.84,57961.0,46.1757,46.1845,46.1757,46.1757,57961.0
2021-06-02 12:55:00,52.85,52.85,52.84,52.85,22220.0,46.1845,46.1845,46.1757,46.1845,22220.0
2021-06-02 13:00:00,52.85,52.86,52.84,52.85,25652.0,46.1845,46.1932,46.1757,46.1845,25652.0
2021-06-02 13:05:00,52.86,52.86,52.84,52.85,41821.0,46.1932,46.1932,46.1757,46.1845,41821.0
2021-06-02 13:10:00,52.85,52.85,52.82,52.83,56477.0,46.1845,46.1845,46.1582,46.167,56477.0
2021-06-02 13:15:00,52.83,52.83,52.81,52.81,120324.0,46.167,46.167,46.1495,46.1495,120324.0
2021-06-02 13:20:00,52.81,52.82,52.76,52.76,73105.0,46.1495,46.1582,46.1058,46.1058,73105.0
2021-06-02 13:25:00,52.76,52.79,52.75,52.78,102948.0,46.1058,46.132,46.0971,46.1233,102948.0
2021-06-02 13:30:00,52.78,52.8,52.77,52.79,39920.0,46.1233,46.1408,46.1146,46.132,39920.0
2021-06-02 13:35:00,52.79,52.81,52.78,52.8,37999.0,46.132,46.1495,46.1233,46.1408,37999.0
2021-06-02 13:40:00,52.81,52.81,52.78,52.79,82763.0,46.1495,46.1495,46.1233,46.132,82763.0
2021-06-02 13:45:00,52.79,52.8,52.77,52.78,53157.0,46.132,46.1408,46.1146,46.1233,53157.0
2021-06-02 13:50:00,52.78,52.8,52.77,52.8,49696.0,46.1233,46.1408,46.1146,46.1408,49696.0
2021-06-02 13:55:00,52.8,52.8,52.79,52.8,79228.0,46.1408,46.1408,46.132,46.1408,79228.0
2021-06-02 14:00:00,52.8,52.83,52.8,52.82,56134.0,46.1408,46.167,46.1408,46.1582,56134.0
2021-06-02 14:05:00,52.82,52.82,52.8,52.8,57753.0,46.1582,46.1582,46.1408,46.1408,57753.0
2021-06-02 14:10:00,52.8,52.81,52.77,52.79,38970.0,46.1408,46.1495,46.1146,46.132,38970.0
2021-06-02 14:15:00,52.79,52.83,52.78,52.82,52299.0,46.132,46.167,46.1233,46.1582,52299.0
2021-06-02 14:20:00,52.83,52.84,52.82,52.84,97636.0,46.167,46.1757,46.1582,46.1757,97636.0
2021-06-02 14:25:00,52.84,52.85,52.83,52.84,52172.0,46.1757,46.1845,46.167,46.1757,52172.0
2021-06-02 14:30:00,52.83,52.84,52.81,52.82,87795.0,46.167,46.1757,46.1495,46.1582,87795.0
2021-06-02 14:35:00,52.82,52.83,52.81,52.83,42625.0,46.1582,46.167,46.1495,46.167,42625.0
2021-06-02 14:40:00,52.83,52.84,52.82,52.83,68139.0,46.167,46.1757,46.1582,46.167,68139.0
2021-06-02 14:45:00,52.83,52.85,52.82,52.85,74385.0,46.167,46.1845,46.1582,46.1845,74385.0
2021-06-02 14:50:00,52.84,52.85,52.83,52.84,154058.0,46.1757,46.1845,46.167,46.1757,154058.0
2021-06-02 14:55:00,52.84,52.85,52.83,52.84,51764.0,46.1757,46.1845,46.167,46.1757,51764.0
2021-06-02 15:00:00,52.84,52.85,52.83,52.83,38741.0,46.1757,46.1845,46.167,46.167,38741.0
2021-06-02 15:05:00,52.84,52.84,52.82,52.83,84743.0,46.1757,46.1757,46.1582,46.167,84743.0
2021-06-02 15:10:00,52.84,52.86,52.83,52.86,43179.0,46.1757,46.1932,46.167,46.1932,43179.0
2021-06-02 15:15:00,52.86,52.87,52.85,52.85,64687.0,46.1932,46.2019,46.1845,46.1845,64687.0
2021-06-02 15:20:00,52.85,52.86,52.84,52.85,55799.0,46.1845,46.1932,46.1757,46.1845,55799.0
2021-06-02 15:25:00,52.85,52.85,52.84,52.84,77431.0,46.1845,46.1845,46.1757,46.1757,77431.0
2021-06-02 15:30:00,52.85,52.85,52.83,52.84,43332.0,46.1845,46.1845,46.167,46.1757,43332.0
2021-06-02 15:35:00,52.84,52.85,52.82,52.84,66200.0,46.1757,46.1845,46.1582,46.1757,66200.0
2021-06-02 15:40:00,52.84,52.85,52.83,52.85,89993.0,46.1757,46.1845,46.167,46.1845,89993.0
2021-06-02 15:45:00,52.85,52.86,52.84,52.86,187614.0,46.1845,46.1932,46.1757,46.1932,187614.0
2021-06-02 15:50:00,52.86,52.87,52.84,52.85,191921.0,46.1932,46.2019,46.1757,46.1845,191921.0
2021-06-02 15:55:00,52.85,52.86,52.84,52.86,218164.0,46.1845,46.1932,46.1757,46.1932,218164.0
2021-06-03 09:30:00,52.58,52.58,52.52,52.58,247261.0,45.9485,45.9485,45.8961,45.9485,247261.0
2021-06-03 09:35:00,52.58,52.58,52.5,52.51,76818.0,45.9485,45.9485,45.8786,45.8873,76818.0
2021-06-03 09:40:00,52.51,52.54,52.46,52.46,63539.0,45.8873,45.9136,45.8437,45.8437,63539.0
2021-06-03 09:45:00,52.46,52.49,52.41,52.42,114665.0,45.8437,45.8699,45.8,45.8087,114665.0
2021-06-03 09:50:00,52.42,52.47,52.41,52.46,77685.0,45.8087,45.8524,45.8,45.8437,77685.0
2021-06-03 09:55:00,52.46,52.51,52.45,52.5,63917.0,45.8437,45.8873,45.8349,45.8786,63917.0
2021-06-03 10:00:00,52.49,52.55,52.48,52.55,141607.0,45.8699,45.9223,45.8611,45.9223,141607.0
2021-06-03 10:05:00,52.55,52.58,52.52,52.55,144909.0,45.9223,45.9485,45.8961,45.9223,144909.0
2021-06-03 10:10:00,52.56,52.59,52.55,52.57,70709.0,45.931,45.9573,45.9223,45.9398,70709.0
2021-06-03 10:15:00,52.57,52.57,52.51,52.55,225509.0,45.9398,45.9398,45.8873,45.9223,225509.0
2021-06-03 10:20:00,52.55,52.58,52.53,52.57,56369.0,45.9223,45.9485,45.9048,45.9398,56369.0
2021-06-03 10:25:00,52.57,52.57,52.52,52.52,69701.0,45.9398,45.9398,45.8961,45.8961,69701.0
2021-06-03 10:30:00,52.52,52.57,52.51,52.55,53492.0,45.8961,45.9398,45.8873,45.9223,53492.0
2021-06-03 10:35:00,52.54,52.57,52.5,52.51,116252.0,45.9136,45.9398,45.8786,45.8873,116252.0
2021-06-03 10:40:00,52.51,52.51,52.49,52.49,89333.0,45.8873,45.8873,45.8699,45.8699,89333.0
2021-06-03 10:45:00,52.49,52.58,52.48,52.55,129460.0,45.8699,45.9485,45.8611,45.9223,129460.0
2021-06-03 10:50:00,52.56,52.58,52.54,52.56,205139.0,45.931,45.9485,45.9136,45.931,205139.0
2021-06-03 10:55:00,52.56,52.62,52.54,52.62,85624.0,45.931,45.9835,45.9136,45.9835,85624.0
2021-06-03 11:00:00,52.62,52.64,52.59,52.62,114251.0,45.9835,46.0009,45.9573,45.9835,114251.0
2021-06-03 11:05:00,52.63,52.64,52.62,52.63,69132.0,45.9922,46.0009,45.9835,45.9922,69132.0
2021-06-03 11:10:00,52.63,52.63,52.59,52.6,48549.0,45.9922,45.9922,45.9573,45.966,48549.0
2021-06-03 11:15:00,52.6,52.61,52.56,52.57,39922.0,45.966,45.9747,45.931,45.9398,39922.0
2021-06-03 11:20:00,52.57,52.59,52.54,52.58,76822.0,45.9398,45.9573,45.9136,45.9485,76822.0
2021-06-03 11:25:00,52.58,52.62,52.57,52.6,92254.0,45.9485,45.9835,45.9398,45.966,92254.0
2021-06-03 11:30:00,52.61,52.61,52.54,52.54,51748.0,45.9747,45.9747,45.9136,45.9136,51748.0
2021-06-03 11:35:00,52.54,52.56,52.53,52.53,74106.0,45.9136,45.931,45.9048,45.9048,74106.0
2021-06-03 11:40:00,52.54,52.55,52.51,52.55,22051.0,45.9136,45.9223,45.8873,45.9223,22051.0
2021-06-03 11:45:00,52.55,52.55,52.5,52.51,32258.0,45.9223,45.9223,45.8786,45.8873,32258.0
2021-06-03 11:50:00,52.52,52.53,52.51,52.53,23443.0,45.8961,45.9048,45.8873,45.9048,23443.0
2021-06-03 11:55:00,52.53,52.54,52.51,52.54,27158.0,45.9048,45.9136,45.8873,45.9136,27158.0
2021-06-03 12:00:00,52.54,52.56,52.53,52.54,39667.0,45.9136,45.931,45.9048,45.9136,39667.0
2021-06-03 12:05:00,52.54,52.58,52.54,52.58,37029.0,45.9136,45.9485,45.9136,45.9485,37029.0
2021-06-03 12:10:00,52.56,52.58,52.55,52.56,24409.0,45.931,45.9485,45.9223,45.931,24409.0
2021-06-03 12:15:00,52.56,52.56,52.54,52.54,28125.0,45.931,45.931,45.9136,45.9136,28125.0
2021-06-03 12:20:00,52.53,52.53,52.5,52.51,37020.0,45.9048,45.9048,45.8786,45.8873,37020.0
2021-06-03 12:25:00,52.51,52.54,52.5,52.54,28164.0,45.8873,45.9136,45.8786,45.9136,28164.0
2021-06-03 12:30:00,52.54,52.54,52.51,52.53,28937.0,45.9136,45.9136,45.8873,45.9048,28937.0
2021-06-03 12:35:00,52.53,52.56,52.52,52.55,34556.0,45.9048,45.931,45.8961,45.9223,34556.0
2021-06-03 12:40:00,52.55,52.57,52.55,52.57,27260.0,45.9223,45.9398,45.9223,45.9398,27260.0
2021-06-03 12:45:00,52.57,52.57,52.55,52.56,44254.0,45.9398,45.9398,45.9223,45.931,44254.0
2021-06-03 12:50:00,52.56,52.56,52.53,52.54,167558.0,45.931,45.931,45.9048,45.9136,167558.0
2021-06-03 12:55:00,52.54,52.55,52.52,52.55,61331.0,45.9136,45.9223,45.8961,45.9223,61331.0
2021-06-03 13:00:00,52.55,52.55,52.53,52.55,21680.0,45.9223,45.9223,45.9048,45.9223,21680.0
2021-06-03 13:05:00,52.55,52.55,52.49,52.54,233256.0,45.9223,45.9223,45.8699,45.9136,233256.0
2021-06-03 13:10:00,52.55,52.57,52.53,52.54,76791.0,45.9223,45.9398,45.9048,45.9136,76791.0
2021-06-03 13:15:00,52.54,52.56,52.53,52.56,47438.0,45.9136,45.931,45.9048,45.931,47438.0
2021-06-03 13:20:00,52.56,52.58,52.56,52.58,79901.0,45.931,45.9485,45.931,45.9485,79901.0
2021-06-03 13:25:00,52.57,52.58,52.56,52.58,87688.0,45.9398,45.9485,45.931,45.9485,87688.0
2021-06-03 13:30:00,52.57,52.59,52.56,52.59,50346.0,45.9398,45.9573,45.931,45.9573,50346.0
2021-06-03 13:35:00,52.59,52.59,52.58,52.59,58416.0,45.9573,45.9573,45.9485,45.9573,58416.0
2021-06-03 13:40:00,52.59,52.6,52.56,52.57,112209.0,45.9573,45.966,45.931,45.9398,112209.0
2021-06-03 13:45:00,52.57,52.58,52.55,52.56,46053.0,45.9398,45.9485,45.9223,45.931,46053.0
2021-06-03 13:50:00,52.56,52.57,52.56,52.56,45209.0,45.931,45.9398,45.931,45.931,45209.0
2021-06-03 13:55:00,52.57,52.57,52.56,52.57,44028.0,45.9398,45.9398,45.931,45.9398,44028.0
2021-06-03 14:00:00,52.57,52.57,52.55,52.56,47338.0,45.9398,45.9398,45.9223,45.931,47338.0
2021-06-03 14:05:00,52.55,52.57,52.55,52.56,38483.0,45.9223,45.9398,45.9223,45.931,38483.0
2021-06-03 14:10:00,52.57,52.57,52.55,52.55,53382.0,45.9398,45.9398,45.9223,45.9223,53382.0
2021-06-03 14:15:00,52.55,52.56,52.52,52.53,179688.0,45.9223,45.931,45.8961,45.9048,179688.0
2021-06-03 14:20:00,52.53,52.54,52.52,52.53,31032.0,45.9048,45.9136,45.8961,45.9048,31032.0
2021-06-03 14:25:00,52.53,52.53,52.51,52.51,64641.0,45.9048,45.9048,45.8873,45.8873,64641.0
2021-06-03 14:30:00,52.52,52.53,52.51,52.52,35151.0,45.8961,45.9048,45.8873,45.8961,35151.0
2021-06-03 14:35:00,52.53,52.53,52.51,52.52,33853.0,45.9048,45.9048,45.8873,45.8961,33853.0
2021-06-03 14:40:00,52.52,52.53,52.51,52.53,24395.0,45.8961,45.9048,45.8873,45.9048,24395.0
2021-06-03 14:45:00,52.53,52.53,52.51,52.53,59050.0,45.9048,45.9048,45.8873,45.9048,59050.0
2021-06-03 14:50:00,52.53,52.53,52.52,52.53,54804.0,45.9048,45.9048,45.8961,45.9048,54804.0
2021-06-03 14:55:00,52.53,52.53,52.51,52.51,46153.0,45.9048,45.9048,45.8873,45.8873,46153.0
2021-06-03 15:00:00,52.52,52.53,52.51,52.53,33793.0,45.8961,45.9048,45.8873,45.9048,33793.0
2021-06-03 15:05:00,52.52,52.53,52.52,52.53,61937.0,45.8961,45.9048,45.8961,45.9048,61937.0
2021-06-03 15:10:00,52.53,52.55,52.52,52.55,73432.0,45.9048,45.9223,45.8961,45.9223,73432.0
2021-06-03 15:15:00,52.55,52.56,52.54,52.54,118280.0,45.9223,45.931,45.9136,45.9136,118280.0
2021-06-03 15:20:00,52.54,52.56,52.53,52.56,56629.0,45.9136,45.931,45.9048,45.931,56629.0
2021-06-03 15:25:00,52.56,52.57,52.54,52.57,91917.0,45.931,45.9398,45.9136,45.9398,91917.0
2021-06-03 15:30:00,52.57,52.58,52.56,52.58,65539.0,45.9398,45.9485,45.931,45.9485,65539.0
2021-06-03 15:35:00,52.58,52.6,52.57,52.6,129393.0,45.9485,45.966,45.9398,45.966,129393.0
2021-06-03 15:40:00,52.6,52.6,52.58,52.58,91505.0,45.966,45.966,45.9485,45.9485,91505.0
2021-06-03 15:45:00,52.59,52.59,52.55,52.55,93599.0,45.9573,45.9573,45.9223,45.9223,93599.0
2021-06-03 15:50:00,52.55,52.57,52.55,52.55,127031.0,45.9223,45.9398,45.9223,45.9223,127031.0
2021-06-03 15:55:00,52.55,52.57,52.55,52.56,148550.0,45.9223,45.9398,45.9223,45.931,148550.0
2021-06-04 09:30:00,52.98,52.98,52.92,52.93,115645.0,46.2981,46.2981,46.2456,46.2544,115645.0
2021-06-04 09:35:00,52.92,52.93,52.89,52.92,554533.0,46.2456,46.2544,46.2194,46.2456,554533.0
2021-06-04 09:40:00,52.91,52.94,52.9,52.92,72023.0,46.2369,46.2631,46.2282,46.2456,72023.0
2021-06-04 09:45:00,52.93,52.94,52.91,52.91,57354.0,46.2544,46.2631,46.2369,46.2369,57354.0
2021-06-04 09:50:00,52.92,52.94,52.91,52.91,68360.0,46.2456,46.2631,46.2369,46.2369,68360.0
2021-06-04 09:55:00,52.92,52.94,52.91,52.94,43867.0,46.2456,46.2631,46.2369,46.2631,43867.0
2021-06-04 10:00:00,52.95,52.96,52.92,52.93,184490.0,46.2719,46.2806,46.2456,46.2544,184490.0
2021-06-04 10:05:00,52.93,52.96,52.92,52.95,63826.0,46.2544,46.2806,46.2456,46.2719,63826.0
2021-06-04 10:10:00,52.95,52.96,52.94,52.95,97777.0,46.2719,46.2806,46.2631,46.2719,97777.0
2021-06-04 10:15:00,52.95,52.95,52.92,52.94,190921.0,46.2719,46.2719,46.2456,46.2631,190921.0
2021-06-04 10:20:00,52.94,52.94,52.92,52.94,50827.0,46.2631,46.2631,46.2456,46.2631,50827.0
2021-06-04 10:25:00,52.95,52.96,52.93,52.95,101789.0,46.2719,46.2806,46.2544,46.2719,101789.0
2021-06-04 10:30:00,52.95,52.98,52.95,52.97,130591.0,46.2719,46.2981,46.2719,46.2893,130591.0
2021-06-04 10:35:00,52.97,52.98,52.96,52.97,50246.0,46.2893,46.2981,46.2806,46.2893,50246.0
2021-06-04 10:40:00,52.97,52.99,52.95,52.96,39441.0,46.2893,46.3068,46.2719,46.2806,39441.0
2021-06-04 10:45:00,52.95,52.99,52.94,52.98,88950.0,46.2719,46.3068,46.2631,46.2981,88950.0
2021-06-04 10:50:00,52.98,52.98,52.95,52.95,57731.0,46.2981,46.2981,46.2719,46.2719,57731.0
2021-06-04 10:55:00,52.96,52.97,52.95,52.96,36919.0,46.2806,46.2893,46.2719,46.2806,36919.0
2021-06-04 11:00:00,52.97,52.97,52.95,52.96,34908.0,46.2893,46.2893,46.2719,46.2806,34908.0
2021-06-04 11:05:00,52.96,52.98,52.95,52.96,23691.0,46.2806,46.2981,46.2719,46.2806,23691.0
2021-06-04 11:10:00,52.97,52.99,52.96,52.98,28707.0,46.2893,46.3068,46.2806,46.2981,28707.0
2021-06-04 11:15:00,52.99,53.0,52.98,52.98,37746.0,46.3068,46.3155,46.2981,46.2981,37746.0
2021-06-04 11:20:00,52.98,53.01,52.98,53.0,35463.0,46.2981,46.3243,46.2981,46.3155,35463.0
2021-06-04 11:25:00,53.01,53.02,52.97,52.99,360339.0,46.3243,46.333,46.2893,46.3068,360339.0
2021-06-04 11:30:00,52.99,53.01,52.99,53.01,35029.0,46.3068,46.3243,46.3068,46.3243,35029.0
2021-06-04 11:35:00,53.0,53.01,52.99,53.01,64646.0,46.3155,46.3243,46.3068,46.3243,64646.0
2021-06-04 11:40:00,53.01,53.01,52.99,52.99,34481.0,46.3243,46.3243,46.3068,46.3068,34481.0
2021-06-04 11:45:00,53.0,53.0,52.97,52.98,65396.0,46.3155,46.3155,46.2893,46.2981,65396.0
2021-06-04 11:50:00,52.98,52.99,52.98,52.99,360971.0,46.2981,46.3068,46.2981,46.3068,360971.0
2021-06-04 11:55:00,52.99,53.0,52.98,53.0,54908.0,46.3068,46.3155,46.2981,46.3155,54908.0
2021-06-04 12:00:00,53.0,53.01,52.99,53.0,33060.0,46.3155,46.3243,46.3068,46.3155,33060.0
2021-06-04 12:05:00,52.99,53.0,52.98,52.99,42920.0,46.3068,46.3155,46.2981,46.3068,42920.0
2021-06-04 12:10:00,53.0,53.03,52.99,53.03,38766.0,46.3155,46.3418,46.3068,46.3418,38766.0
2021-06-04 12:15:00,53.03,53.03,53.01,53.01,45584.0,46.3418,46.3418,46.3243,46.3243,45584.0
2021-06-04 12:20:00,53.01,53.03,53.01,53.03,20761.0,46.3243,46.3418,46.3243,46.3418,20761.0
2021-06-04 12:25:00,53.03,53.04,53.01,53.02,75560.0,46.3418,46.3505,46.3243,46.333,75560.0
2021-06-04 12:30:00,53.02,53.03,53.02,53.03,37701.0,46.333,46.3418,46.333,46.3418,37701.0
2021-06-04 12:35:00,53.03,53.03,53.01,53.02,11937.0,46.3418,46.3418,46.3243,46.333,11937.0
2021-06-04 12:40:00,53.02,53.03,53.01,53.03,31436.0,46.333,46.3418,46.3243,46.3418,31436.0
2021-06-04 12:45:00,53.03,53.03,53.02,53.03,26304.0,46.3418,46.3418,46.333,46.3418,26304.0
2021-06-04 12:50:00,53.03,53.04,53.02,53.02,52177.0,46.3418,46.3505,46.333,46.333,52177.0
2021-06-04 12:55:00,53.02,53.03,53.02,53.02,17442.0,46.333,46.3418,46.333,46.333,17442.0
2021-06-04 13:00:00,53.03,53.04,53.02,53.03,58574.0,46.3418,46.3505,46.333,46.3418,58574.0
2021-06-04 13:05:00,53.03,53.04,53.02,53.04,79868.0,46.3418,46.3505,46.333,46.3505,79868.0
2021-06-04 13:10:00,53.04,53.04,53.03,53.03,26206.0,46.3505,46.3505,46.3418,46.3418,26206.0
2021-06-04 13:15:00,53.03,53.04,53.02,53.03,44148.0,46.3418,46.3505,46.333,46.3418,44148.0
2021-06-04 13:20:00,53.03,53.03,53.01,53.02,20846.0,46.3418,46.3418,46.3243,46.333,20846.0
2021-06-04 13:25:00,53.02,53.02,53.01,53.02,37303.0,46.333,46.333,46.3243,46.333,37303.0
2021-06-04 13:30:00,53.02,53.03,53.01,53.03,23834.0,46.333,46.3418,46.3243,46.3418,23834.0
2021-06-04 13:35:00,53.03,53.04,53.02,53.03,17508.0,46.3418,46.3505,46.333,46.3418,17508.0
2021-06-04 13:40:00,53.03,53.06,53.03,53.05,29332.0,46.3418,46.368,46.3418,46.3592,29332.0
2021-06-04 13:45:00,53.05,53.06,53.04,53.05,40930.0,46.3592,46.368,46.3505,46.3592,40930.0
2021-06-04 13:50:00,53.05,53.06,53.05,53.05,16436.0,46.3592,46.368,46.3592,46.3592,16436.0
2021-06-04 13:55:00,53.05,53.06,53.04,53.05,50627.0,46.3592,46.368,46.3505,46.3592,50627.0
2021-06-04 14:00:00,53.04,53.06,53.04,53.05,26871.0,46.3505,46.368,46.3505,46.3592,26871.0
2021-06-04 14:05:00,53.05,53.07,53.05,53.07,110732.0,46.3592,46.3767,46.3592,46.3767,110732.0
2021-06-04 14:10:00,53.07,53.07,53.05,53.05,36661.0,46.3767,46.3767,46.3592,46.3592,36661.0
2021-06-04 14:15:00,53.05,53.06,53.04,53.05,72827.0,46.3592,46.368,46.3505,46.3592,72827.0
2021-06-04 14:20:00,53.05,53.06,53.04,53.05,52981.0,46.3592,46.368,46.3505,46.3592,52981.0
2021-06-04 14:25:00,53.05,53.06,53.04,53.05,41300.0,46.3592,46.368,46.3505,46.3592,41300.0
2021-06-04 14:30:00,53.06,53.08,53.05,53.06,38591.0,46.368,46.3855,46.3592,46.368,38591.0
2021-06-04 14:35:00,53.07,53.08,53.06,53.07,29431.0,46.3767,46.3855,46.368,46.3767,29431.0
2021-06-04 14:40:00,53.08,53.08,53.07,53.08,15101.0,46.3855,46.3855,46.3767,46.3855,15101.0
2021-06-04 14:45:00,53.08,53.09,53.07,53.09,113470.0,46.3855,46.3942,46.3767,46.3942,113470.0
2021-06-04 14:50:00,53.09,53.09,53.08,53.09,43203.0,46.3942,46.3942,46.3855,46.3942,43203.0
2021-06-04 14:55:00,53.08,53.09,53.07,53.08,41916.0,46.3855,46.3942,46.3767,46.3855,41916.0
2021-06-04 15:00:00,53.08,53.08,53.07,53.07,21433.0,46.3855,46.3855,46.3767,46.3767,21433.0
2021-06-04 15:05:00,53.08,53.08,53.06,53.06,59122.0,46.3855,46.3855,46.368,46.368,59122.0
2021-06-04 15:10:00,53.06,53.07,53.06,53.07,89150.0,46.368,46.3767,46.368,46.3767,89150.0
2021-06-04 15:15:00,53.07,53.08,53.06,53.08,170800.0,46.3767,46.3855,46.368,46.3855,170800.0
2021-06-04 15:20:00,53.08,53.08,53.07,53.08,30947.0,46.3855,46.3855,46.3767,46.3855,30947.0
2021-06-04 15:25:00,53.08,53.08,53.07,53.08,36423.0,46.3855,46.3855,46.3767,46.3855,36423.0
2021-06-04 15:30:00,53.07,53.08,53.07,53.07,43614.0,46.3767,46.3855,46.3767,46.3767,43614.0
2021-06-04 15:35:00,53.08,53.08,53.06,53.07,33140.0,46.3855,46.3855,46.368,46.3767,33140.0
2021-06-04 15:40:00,53.06,53.07,53.05,53.07,54672.0,46.368,46.3767,46.3592,46.3767,54672.0
2021-06-04 15:45:00,53.06,53.08,53.06,53.07,79447.0,46.368,46.3855,46.368,46.3767,79447.0
2021-06-04 15:50:00,53.06,53.07,53.06,53.06,194100.0,46.368,46.3767,46.368,46.368,194100.0
2021-06-04 15:55:00,53.06,53.08,53.04,53.08,334856.0,46.368,46.3855,46.3505,46.3855,334856.0
2021-06-07 09:30:00,53.15,53.15,53.1,53.11,461909.0,46.4466,46.4466,46.4029,46.4117,461909.0
2021-06-07 09:35:00,53.11,53.13,53.1,53.12,244232.0,46.4117,46.4291,46.4029,46.4204,244232.0
2021-06-07 09:40:00,53.12,53.15,53.11,53.15,200819.0,46.4204,46.4466,46.4117,46.4466,200819.0
2021-06-07 09:45:00,53.14,53.15,53.13,53.15,168784.0,46.4379,46.4466,46.4291,46.4466,168784.0
2021-06-07 09:50:00,53.14,53.16,53.1,53.12,102175.0,46.4379,46.4554,46.4029,46.4204,102175.0
2021-06-07 09:55:00,53.12,53.15,53.12,53.14,112675.0,46.4204,46.4466,46.4204,46.4379,112675.0
2021-06-07 10:00:00,53.14,53.15,53.09,53.11,295943.0,46.4379,46.4466,46.3942,46.4117,295943.0
2021-06-07 10:05:00,53.11,53.13,53.09,53.12,169344.0,46.4117,46.4291,46.3942,46.4204,169344.0
2021-06-07 10:10:00,53.12,53.13,53.1,53.1,214088.0,46.4204,46.4291,46.4029,46.4029,214088.0
2021-06-07 10:15:00,53.11,53.11,53.07,53.08,124325.0,46.4117,46.4117,46.3767,46.3855,124325.0
2021-06-07 10:20:00,53.08,53.1,53.07,53.09,98296.0,46.3855,46.4029,46.3767,46.3942,98296.0
2021-06-07 10:25:00,53.09,53.1,53.07,53.08,190499.0,46.3942,46.4029,46.3767,46.3855,190499.0
2021-06-07 10:30:00,53.08,53.09,53.06,53.08,153727.0,46.3855,46.3942,46.368,46.3855,153727.0
2021-06-07 10:35:00,53.07,53.1,53.07,53.09,71775.0,46.3767,46.4029,46.3767,46.3942,71775.0
2021-06-07 10:40:00,53.09,53.12,53.09,53.12,120794.0,46.3942,46.4204,46.3942,46.4204,120794.0
2021-06-07 10:45:00,53.11,53.12,53.07,53.09,216014.0,46.4117,46.4204,46.3767,46.3942,216014.0
2021-06-07 10:50:00,53.09,53.1,53.08,53.08,226461.0,46.3942,46.4029,46.3855,46.3855,226461.0
2021-06-07 10:55:00,53.08,53.13,53.08,53.13,615929.0,46.3855,46.4291,46.3855,46.4291,615929.0
2021-06-07 11:00:00,53.13,53.13,53.1,53.12,345546.0,46.4291,46.4291,46.4029,46.4204,345546.0
2021-06-07 11:05:00,53.12,53.13,53.11,53.11,124912.0,46.4204,46.4291,46.4117,46.4117,124912.0
2021-06-07 11:10:00,53.11,53.16,53.11,53.15,113990.0,46.4117,46.4554,46.4117,46.4466,113990.0
2021-06-07 11:15:00,53.16,53.18,53.15,53.17,100625.0,46.4554,46.4728,46.4466,46.4641,100625.0
2021-06-07 11:20:00,53.17,53.17,53.13,53.14,115046.0,46.4641,46.4641,46.4291,46.4379,115046.0
2021-06-07 11:25:00,53.14,53.14,53.11,53.12,522899.0,46.4379,46.4379,46.4117,46.4204,522899.0
2021-06-07 11:30:00,53.12,53.13,53.09,53.09,559606.0,46.4204,46.4291,46.3942,46.3942,559606.0
2021-06-07 11:35:00,53.09,53.1,53.07,53.08,216453.0,46.3942,46.4029,46.3767,46.3855,216453.0
2021-06-07 11:40:00,53.08,53.08,53.05,53.06,358578.0,46.3855,46.3855,46.3592,46.368,358578.0
2021-06-07 11:45:00,53.05,53.07,53.04,53.05,252065.0,46.3592,46.3767,46.3505,46.3592,252065.0
2021-06-07 11:50:00,53.06,53.08,53.05,53.08,151545.0,46.368,46.3855,46.3592,46.3855,151545.0
2021-06-07 11:55:00,53.08,53.12,53.07,53.11,123467.0,46.3855,46.4204,46.3767,46.4117,123467.0
2021-06-07 12:00:00,53.12,53.13,53.11,53.13,99996.0,46.4204,46.4291,46.4117,46.4291,99996.0
2021-06-07 12:05:00,53.13,53.14,53.12,53.14,40974.0,46.4291,46.4379,46.4204,46.4379,40974.0
2021-06-07 12:10:00,53.13,53.15,53.13,53.14,38063.0,46.4291,46.4466,46.4291,46.4379,38063.0
2021-06-07 12:15:00,53.14,53.14,53.12,53.13,64346.0,46.4379,46.4379,46.4204,46.4291,64346.0
2021-06-07 12:20:00,53.13,53.13,53.12,53.13,19888.0,46.4291,46.4291,46.4204,46.4291,19888.0
2021-06-07 12:25:00,53.13,53.13,53.12,53.12,44731.0,46.4291,46.4291,46.4204,46.4204,44731.0
2021-06-07 12:30:00,53.13,53.13,53.12,53.12,107541.0,46.4291,46.4291,46.4204,46.4204,107541.0
2021-06-07 12:35:00,53.13,53.16,53.12,53.16,64359.0,46.4291,46.4554,46.4204,46.4554,64359.0
2021-06-07 12:40:00,53.15,53.17,53.15,53.16,119954.0,46.4466,46.4641,46.4466,46.4554,119954.0
2021-06-07 12:45:00,53.17,53.17,53.16,53.16,52518.0,46.4641,46.4641,46.4554,46.4554,52518.0
2021-06-07 12:50:00,53.17,53.18,53.16,53.18,102561.0,46.4641,46.4728,46.4554,46.4728,102561.0
2021-06-07 12:55:00,53.18,53.18,53.17,53.18,81185.0,46.4728,46.4728,46.4641,46.4728,81185.0
2021-06-07 13:00:00,53.17,53.19,53.17,53.18,29499.0,46.4641,46.4816,46.4641,46.4728,29499.0
2021-06-07 13:05:00,53.17,53.18,53.16,53.16,33837.0,46.4641,46.4728,46.4554,46.4554,33837.0
2021-06-07 13:10:00,53.17,53.17,53.15,53.16,28191.0,46.4641,46.4641,46.4466,46.4554,28191.0
2021-06-07 13:15:00,53.16,53.18,53.15,53.17,53327.0,46.4554,46.4728,46.4466,46.4641,53327.0
2021-06-07 13:20:00,53.18,53.18,53.16,53.17,29245.0,46.4728,46.4728,46.4554,46.4641,29245.0
2021-06-07 13:25:00,53.17,53.18,53.16,53.17,44037.0,46.4641,46.4728,46.4554,46.4641,44037.0
2021-06-07 13:30:00,53.16,53.18,53.16,53.17,76863.0,46.4554,46.4728,46.4554,46.4641,76863.0
2021-06-07 13:35:00,53.17,53.18,53.16,53.16,117110.0,46.4641,46.4728,46.4554,46.4554,117110.0
2021-06-07 13:40:00,53.17,53.17,53.15,53.16,21046.0,46.4641,46.4641,46.4466,46.4554,21046.0
2021-06-07 13:45:00,53.16,53.16,53.14,53.16,67405.0,46.4554,46.4554,46.4379,46.4554,67405.0
2021-06-07 13:50:00,53.16,53.16,53.15,53.16,50491.0,46.4554,46.4554,46.4466,46.4554,50491.0
2021-06-07 13:55:00,53.16,53.16,53.15,53.16,44728.0,46.4554,46.4554,46.4466,46.4554,44728.0
2021-06-07 14:00:00,53.15,53.16,53.14,53.16,109789.0,46.4466,46.4554,46.4379,46.4554,109789.0
2021-06-07 14:05:00,53.16,53.17,53.15,53.16,24518.0,46.4554,46.4641,46.4466,46.4554,24518.0
2021-06-07 14:10:00,53.16,53.17,53.15,53.17,46243.0,46.4554,46.4641,46.4466,46.4641,46243.0
2021-06-07 14:15:00,53.17,53.17,53.15,53.16,179639.0,46.4641,46.4641,46.4466,46.4554,179639.0
2021-06-07 14:20:00,53.16,53.16,53.14,53.15,88897.0,46.4554,46.4554,46.4379,46.4466,88897.0
2021-06-07 14:25:00,53.15,53.16,53.14,53.16,37444.0,46.4466,46.4554,46.4379,46.4554,37444.0
2021-06-07 14:30:00,53.16,53.16,53.15,53.16,41921.0,46.4554,46.4554,46.4466,46.4554,41921.0
2021-06-07 14:35:00,53.16,53.16,53.15,53.16,46953.0,46.4554,46.4554,46.4466,46.4554,46953.0
2021-06-07 14:40:00,53.16,53.16,53.15,53.16,51070.0,46.4554,46.4554,46.4466,46.4554,51070.0
2021-06-07 14:45:00,53.16,53.16,53.15,53.16,49909.0,46.4554,46.4554,46.4466,46.4554,49909.0
2021-06-07 14:50:00,53.16,53.17,53.15,53.17,37579.0,46.4554,46.4641,46.4466,46.4641,37579.0
2021-06-07 14:55:00,53.16,53.19,53.16,53.18,84968.0,46.4554,46.4816,46.4554,46.4728,84968.0
2021-06-07 15:00:00,53.18,53.18,53.17,53.18,65854.0,46.4728,46.4728,46.4641,46.4728,65854.0
2021-06-07 15:05:00,53.18,53.19,53.17,53.18,66350.0,46.4728,46.4816,46.4641,46.4728,66350.0
2021-06-07 15:10:00,53.19,53.19,53.17,53.19,49646.0,46.4816,46.4816,46.4641,46.4816,49646.0
2021-06-07 15:15:00,53.19,53.2,53.18,53.2,94696.0,46.4816,46.4903,46.4728,46.4903,94696.0
2021-06-07 15:20:00,53.2,53.2,53.19,53.2,36373.0,46.4903,46.4903,46.4816,46.4903,36373.0
2021-06-07 15:25:00,53.2,53.21,53.19,53.2,85893.0,46.4903,46.4991,46.4816,46.4903,85893.0
2021-06-07 15:30:00,53.2,53.2,53.19,53.2,73246.0,46.4903,46.4903,46.4816,46.4903,73246.0
2021-06-07 15:35:00,53.19,53.19,53.18,53.19,108118.0,46.4816,46.4816,46.4728,46.4816,108118.0
2021-06-07 15:40:00,53.18,53.19,53.17,53.18,152235.0,46.4728,46.4816,46.4641,46.4728,152235.0
2021-06-07 15:45:00,53.17,53.18,53.17,53.18,75801.0,46.4641,46.4728,46.4641,46.4728,75801.0
2021-06-07 15:50:00,53.18,53.19,53.18,53.19,67783.0,46.4728,46.4816,46.4728,46.4816,67783.0
2021-06-07 15:55:00,53.19,53.21,53.18,53.2,171228.0,46.4816,46.4991,46.4728,46.4903,171228.0
2021-06-08 09:30:00,53.25,53.25,53.17,53.19,221117.0,46.534,46.534,46.4641,46.4816,221117.0
2021-06-08 09:35:00,53.19,53.19,53.16,53.18,67583.0,46.4816,46.4816,46.4554,46.4728,67583.0
2021-06-08 09:40:00,53.18,53.19,53.15,53.16,59624.0,46.4728,46.4816,46.4466,46.4554,59624.0
2021-06-08 09:45:00,53.16,53.17,53.13,53.14,27711.0,46.4554,46.4641,46.4291,46.4379,27711.0
2021-06-08 09:50:00,53.14,53.14,53.09,53.11,31428.0,46.4379,46.4379,46.3942,46.4117,31428.0
2021-06-08 09:55:00,53.11,53.14,53.1,53.12,125167.0,46.4117,46.4379,46.4029,46.4204,125167.0
2021-06-08 10:00:00,53.12,53.17,53.11,53.16,242172.0,46.4204,46.4641,46.4117,46.4554,242172.0
2021-06-08 10:05:00,53.15,53.2,53.15,53.19,124182.0,46.4466,46.4903,46.4466,46.4816,124182.0
2021-06-08 10:10:00,53.19,53.19,53.16,53.17,111779.0,46.4816,46.4816,46.4554,46.4641,111779.0
2021-06-08 10:15:00,53.17,53.17,53.13,53.14,43561.0,46.4641,46.4641,46.4291,46.4379,43561.0
2021-06-08 10:20:00,53.15,53.16,53.11,53.12,75669.0,46.4466,46.4554,46.4117,46.4204,75669.0
2021-06-08 10:25:00,53.12,53.14,53.11,53.14,117109.0,46.4204,46.4379,46.4117,46.4379,117109.0
2021-06-08 10:30:00,53.15,53.15,53.12,53.15,39263.0,46.4466,46.4466,46.4204,46.4466,39263.0
2021-06-08 10:35:00,53.15,53.16,53.12,53.15,43980.0,46.4466,46.4554,46.4204,46.4466,43980.0
2021-06-08 10:40:00,53.15,53.18,53.14,53.17,70105.0,46.4466,46.4728,46.4379,46.4641,70105.0
2021-06-08 10:45:00,53.17,53.19,53.16,53.17,48309.0,46.4641,46.4816,46.4554,46.4641,48309.0
2021-06-08 10:50:00,53.18,53.19,53.17,53.18,49020.0,46.4728,46.4816,46.4641,46.4728,49020.0
2021-06-08 10:55:00,53.18,53.19,53.14,53.14,29560.0,46.4728,46.4816,46.4379,46.4379,29560.0
2021-06-08 11:00:00,53.15,53.17,53.15,53.15,31951.0,46.4466,46.4641,46.4466,46.4466,31951.0
2021-06-08 11:05:00,53.15,53.17,53.14,53.16,34845.0,46.4466,46.4641,46.4379,46.4554,34845.0
2021-06-08 11:10:00,53.16,53.17,53.11,53.11,57977.0,46.4554,46.4641,46.4117,46.4117,57977.0
2021-06-08 11:15:00,53.11,53.13,53.08,53.08,45714.0,46.4117,46.4291,46.3855,46.3855,45714.0
2021-06-08 11:20:00,53.08,53.08,53.03,53.07,93173.0,46.3855,46.3855,46.3418,46.3767,93173.0
2021-06-08 11:25:00,53.07,53.1,53.04,53.08,89101.0,46.3767,46.4029,46.3505,46.3855,89101.0
2021-06-08 11:30:00,53.09,53.1,53.07,53.07,50464.0,46.3942,46.4029,46.3767,46.3767,50464.0
2021-06-08 11:35:00,53.07,53.08,53.06,53.08,49241.0,46.3767,46.3855,46.368,46.3855,49241.0
2021-06-08 11:40:00,53.08,53.11,53.06,53.11,136457.0,46.3855,46.4117,46.368,46.4117,136457.0
2021-06-08 11:45:00,53.11,53.12,53.1,53.12,47455.0,46.4117,46.4204,46.4029,46.4204,47455.0
2021-06-08 11:50:00,53.11,53.12,53.1,53.11,60446.0,46.4117,46.4204,46.4029,46.4117,60446.0
2021-06-08 11:55:00,53.1,53.13,53.1,53.13,145931.0,46.4029,46.4291,46.4029,46.4291,145931.0
2021-06-08 12:00:00,53.12,53.13,53.12,53.13,46197.0,46.4204,46.4291,46.4204,46.4291,46197.0
2021-06-08 12:05:00,53.13,53.14,53.12,53.14,38019.0,46.4291,46.4379,46.4204,46.4379,38019.0
2021-06-08 12:10:00,53.14,53.15,53.13,53.14,180850.0,46.4379,46.4466,46.4291,46.4379,180850.0
2021-06-08 12:15:00,53.14,53.16,53.13,53.15,244762.0,46.4379,46.4554,46.4291,46.4466,244762.0
2021-06-08 12:20:00,53.16,53.16,53.12,53.13,303667.0,46.4554,46.4554,46.4204,46.4291,303667.0
2021-06-08 12:25:00,53.13,53.16,53.12,53.15,181955.0,46.4291,46.4554,46.4204,46.4466,181955.0
2021-06-08 12:30:00,53.15,53.17,53.14,53.16,185184.0,46.4466,46.4641,46.4379,46.4554,185184.0
2021-06-08 12:35:00,53.16,53.17,53.16,53.16,83990.0,46.4554,46.4641,46.4554,46.4554,83990.0
2021-06-08 12:40:00,53.16,53.17,53.15,53.16,140842.0,46.4554,46.4641,46.4466,46.4554,140842.0
2021-06-08 12:45:00,53.16,53.16,53.14,53.16,42648.0,46.4554,46.4554,46.4379,46.4554,42648.0
2021-06-08 12:50:00,53.16,53.17,53.15,53.16,30282.0,46.4554,46.4641,46.4466,46.4554,30282.0
2021-06-08 12:55:00,53.16,53.17,53.15,53.17,125438.0,46.4554,46.4641,46.4466,46.4641,125438.0
2021-06-08 13:00:00,53.16,53.17,53.16,53.17,42795.0,46.4554,46.4641,46.4554,46.4641,42795.0
2021-06-08 13:05:00,53.16,53.18,53.16,53.18,46503.0,46.4554,46.4728,46.4554,46.4728,46503.0
2021-06-08 13:10:00,53.17,53.19,53.17,53.18,30591.0,46.4641,46.4816,46.4641,46.4728,30591.0
2021-06-08 13:15:00,53.18,53.18,53.17,53.17,77270.0,46.4728,46.4728,46.4641,46.4641,77270.0
2021-06-08 13:20:00,53.18,53.18,53.17,53.17,55772.0,46.4728,46.4728,46.4641,46.4641,55772.0
2021-06-08 13:25:00,53.17,53.18,53.17,53.17,54294.0,46.4641,46.4728,46.4641,46.4641,54294.0
2021-06-08 13:30:00,53.18,53.18,53.16,53.17,68305.0,46.4728,46.4728,46.4554,46.4641,68305.0
2021-06-08 13:35:00,53.18,53.19,53.17,53.19,33687.0,46.4728,46.4816,46.4641,46.4816,33687.0
2021-06-08 13:40:00,53.18,53.2,53.17,53.2,36169.0,46.4728,46.4903,46.4641,46.4903,36169.0
2021-06-08 13:45:00,53.19,53.2,53.18,53.18,69962.0,46.4816,46.4903,46.4728,46.4728,69962.0
2021-06-08 13:50:00,53.18,53.19,53.17,53.18,56490.0,46.4728,46.4816,46.4641,46.4728,56490.0
2021-06-08 13:55:00,53.18,53.18,53.16,53.17,62564.0,46.4728,46.4728,46.4554,46.4641,62564.0
2021-06-08 14:00:00,53.16,53.17,53.16,53.17,91812.0,46.4554,46.4641,46.4554,46.4641,91812.0
2021-06-08 14:05:00,53.18,53.19,53.17,53.19,31227.0,46.4728,46.4816,46.4641,46.4816,31227.0
2021-06-08 14:10:00,53.19,53.2,53.18,53.18,44521.0,46.4816,46.4903,46.4728,46.4728,44521.0
2021-06-08 14:15:00,53.19,53.19,53.17,53.18,79215.0,46.4816,46.4816,46.4641,46.4728,79215.0
2021-06-08 14:20:00,53.18,53.19,53.17,53.18,142483.0,46.4728,46.4816,46.4641,46.4728,142483.0
2021-06-08 14:25:00,53.19,53.19,53.18,53.19,48141.0,46.4816,46.4816,46.4728,46.4816,48141.0
2021-06-08 14:30:00,53.19,53.2,53.18,53.19,52661.0,46.4816,46.4903,46.4728,46.4816,52661.0
2021-06-08 14:35:00,53.19,53.19,53.18,53.19,53401.0,46.4816,46.4816,46.4728,46.4816,53401.0
2021-06-08 14:40:00,53.18,53.19,53.18,53.19,39471.0,46.4728,46.4816,46.4728,46.4816,39471.0
2021-06-08 14:45:00,53.19,53.19,53.17,53.19,82869.0,46.4816,46.4816,46.4641,46.4816,82869.0
2021-06-08 14:50:00,53.19,53.19,53.18,53.19,94103.0,46.4816,46.4816,46.4728,46.4816,94103.0
2021-06-08 14:55:00,53.19,53.22,53.18,53.21,73735.0,46.4816,46.5078,46.4728,46.4991,73735.0
2021-06-08 15:00:00,53.21,53.23,53.2,53.23,61384.0,46.4991,46.5165,46.4903,46.5165,61384.0
2021-06-08 15:05:00,53.23,53.23,53.22,53.22,63779.0,46.5165,46.5165,46.5078,46.5078,63779.0
2021-06-08 15:10:00,53.23,53.23,53.21,53.22,96463.0,46.5165,46.5165,46.4991,46.5078,96463.0
2021-06-08 15:15:00,53.22,53.23,53.21,53.23,90945.0,46.5078,46.5165,46.4991,46.5165,90945.0
2021-06-08 15:20:00,53.22,53.23,53.2,53.21,105252.0,46.5078,46.5165,46.4903,46.4991,105252.0
2021-06-08 15:25:00,53.2,53.22,53.2,53.21,51906.0,46.4903,46.5078,46.4903,46.4991,51906.0
2021-06-08 15:30:00,53.21,53.21,53.2,53.21,101039.0,46.4991,46.4991,46.4903,46.4991,101039.0
2021-06-08 15:35:00,53.21,53.21,53.2,53.2,130864.0,46.4991,46.4991,46.4903,46.4903,130864.0
2021-06-08 15:40:00,53.19,53.19,53.17,53.19,132647.0,46.4816,46.4816,46.4641,46.4816,132647.0
2021-06-08 15:45:00,53.18,53.19,53.17,53.17,65111.0,46.4728,46.4816,46.4641,46.4641,65111.0
2021-06-08 15:50:00,53.18,53.19,53.16,53.17,160730.0,46.4728,46.4816,46.4554,46.4641,160730.0
2021-06-08 15:55:00,53.17,53.17,53.14,53.15,103915.0,46.4641,46.4641,46.4379,46.4466,103915.0
2021-06-09 09:30:00,53.12,53.14,53.11,53.11,489925.0,46.4204,46.4379,46.4117,46.4117,489925.0
2021-06-09 09:35:00,53.11,53.12,53.07,53.08,26891.0,46.4117,46.4204,46.3767,46.3855,26891.0
2021-06-09 09:40:00,53.08,53.08,53.03,53.06,40234.0,46.3855,46.3855,46.3418,46.368,40234.0
2021-06-09 09:45:00,53.06,53.11,53.06,53.07,185639.0,46.368,46.4117,46.368,46.3767,185639.0
2021-06-09 09:50:00,53.06,53.07,53.04,53.07,47676.0,46.368,46.3767,46.3505,46.3767,47676.0
2021-06-09 09:55:00,53.07,53.11,53.06,53.08,189611.0,46.3767,46.4117,46.368,46.3855,189611.0
2021-06-09 10:00:00,53.08,53.09,53.06,53.07,207714.0,46.3855,46.3942,46.368,46.3767,207714.0
2021-06-09 10:05:00,53.07,53.08,53.04,53.05,64810.0,46.3767,46.3855,46.3505,46.3592,64810.0
2021-06-09 10:10:00,53.05,53.05,53.03,53.03,42469.0,46.3592,46.3592,46.3418,46.3418,42469.0
2021-06-09 10:15:00,53.03,53.03,53.01,53.02,37051.0,46.3418,46.3418,46.3243,46.333,37051.0
2021-06-09 10:20:00,53.01,53.03,53.0,53.0,56020.0,46.3243,46.3418,46.3155,46.3155,56020.0
2021-06-09 10:25:00,53.0,53.03,52.99,53.01,48956.0,46.3155,46.3418,46.3068,46.3243,48956.0
2021-06-09 10:30:00,53.02,53.03,52.98,52.99,42091.0,46.333,46.3418,46.2981,46.3068,42091.0
2021-06-09 10:35:00,52.99,53.01,52.98,53.01,65557.0,46.3068,46.3243,46.2981,46.3243,65557.0
2021-06-09 10:40:00,53.01,53.02,53.0,53.01,85658.0,46.3243,46.333,46.3155,46.3243,85658.0
2021-06-09 10:45:00,53.01,53.03,53.01,53.01,76330.0,46.3243,46.3418,46.3243,46.3243,76330.0
2021-06-09 10:50:00,53.02,53.02,52.99,53.01,60236.0,46.333,46.333,46.3068,46.3243,60236.0
2021-06-09 10:55:00,53.01,53.03,53.0,53.02,42326.0,46.3243,46.3418,46.3155,46.333,42326.0
2021-06-09 11:00:00,53.02,53.03,53.01,53.03,54250.0,46.333,46.3418,46.3243,46.3418,54250.0
2021-06-09 11:05:00,53.03,53.03,53.02,53.03,28485.0,46.3418,46.3418,46.333,46.3418,28485.0
2021-06-09 11:10:00,53.03,53.04,53.02,53.03,86159.0,46.3418,46.3505,46.333,46.3418,86159.0
2021-06-09 11:15:00,53.03,53.05,53.02,53.05,68360.0,46.3418,46.3592,46.333,46.3592,68360.0
2021-06-09 11:20:00,53.05,53.06,53.04,53.05,217732.0,46.3592,46.368,46.3505,46.3592,217732.0
2021-06-09 11:25:00,53.05,53.06,53.02,53.04,71788.0,46.3592,46.368,46.333,46.3505,71788.0
2021-06-09 11:30:00,53.05,53.05,53.0,53.01,53694.0,46.3592,46.3592,46.3155,46.3243,53694.0
2021-06-09 11:35:00,53.02,53.04,53.01,53.04,41752.0,46.333,46.3505,46.3243,46.3505,41752.0
2021-06-09 11:40:00,53.04,53.04,53.03,53.04,13102.0,46.3505,46.3505,46.3418,46.3505,13102.0
2021-06-09 11:45:00,53.04,53.05,53.03,53.04,48008.0,46.3505,46.3592,46.3418,46.3505,48008.0
2021-06-09 11:50:00,53.04,53.04,53.01,53.01,35974.0,46.3505,46.3505,46.3243,46.3243,35974.0
2021-06-09 11:55:00,53.01,53.02,52.99,53.02,31729.0,46.3243,46.333,46.3068,46.333,31729.0
2021-06-09 12:00:00,53.02,53.02,53.0,53.01,49190.0,46.333,46.333,46.3155,46.3243,49190.0
2021-06-09 12:05:00,53.0,53.01,52.99,53.01,26361.0,46.3155,46.3243,46.3068,46.3243,26361.0
2021-06-09 12:10:00,53.0,53.01,52.99,53.0,34462.0,46.3155,46.3243,46.3068,46.3155,34462.0
2021-06-09 12:15:00,53.0,53.01,52.98,52.99,26502.0,46.3155,46.3243,46.2981,46.3068,26502.0
2021-06-09 12:20:00,52.98,53.0,52.98,53.0,17185.0,46.2981,46.3155,46.2981,46.3155,17185.0
2021-06-09 12:25:00,53.0,53.02,52.99,53.02,69008.0,46.3155,46.333,46.3068,46.333,69008.0
2021-06-09 12:30:00,53.01,53.02,53.0,53.01,24294.0,46.3243,46.333,46.3155,46.3243,24294.0
2021-06-09 12:35:00,53.01,53.02,53.0,53.01,28041.0,46.3243,46.333,46.3155,46.3243,28041.0
2021-06-09 12:40:00,53.02,53.02,53.01,53.02,20190.0,46.333,46.333,46.3243,46.333,20190.0
2021-06-09 12:45:00,53.02,53.02,53.01,53.02,77886.0,46.333,46.333,46.3243,46.333,77886.0
2021-06-09 12:50:00,53.02,53.03,53.02,53.03,32254.0,46.333,46.3418,46.333,46.3418,32254.0
2021-06-09 12:55:00,53.03,53.03,53.02,53.03,15494.0,46.3418,46.3418,46.333,46.3418,15494.0
2021-06-09 13:00:00,53.03,53.04,53.02,53.04,42504.0,46.3418,46.3505,46.333,46.3505,42504.0
2021-06-09 13:05:00,53.04,53.04,53.01,53.02,76177.0,46.3505,46.3505,46.3243,46.333,76177.0
2021-06-09 13:10:00,53.02,53.03,53.0,53.01,46968.0,46.333,46.3418,46.3155,46.3243,46968.0
2021-06-09 13:15:00,53.01,53.04,53.0,53.04,20766.0,46.3243,46.3505,46.3155,46.3505,20766.0
2021-06-09 13:20:00,53.04,53.04,53.03,53.04,25867.0,46.3505,46.3505,46.3418,46.3505,25867.0
2021-06-09 13:25:00,53.04,53.04,53.02,53.03,58111.0,46.3505,46.3505,46.333,46.3418,58111.0
2021-06-09 13:30:00,53.02,53.03,53.01,53.02,34706.0,46.333,46.3418,46.3243,46.333,34706.0
2021-06-09 13:35:00,53.02,53.03,53.01,53.02,18928.0,46.333,46.3418,46.3243,46.333,18928.0
2021-06-09 13:40:00,53.02,53.02,53.0,53.02,37433.0,46.333,46.333,46.3155,46.333,37433.0
2021-06-09 13:45:00,53.02,53.02,53.01,53.02,11189.0,46.333,46.333,46.3243,46.333,11189.0
2021-06-09 13:50:00,53.01,53.02,53.01,53.02,14896.0,46.3243,46.333,46.3243,46.333,14896.0
2021-06-09 13:55:00,53.02,53.02,53.01,53.01,25997.0,46.333,46.333,46.3243,46.3243,25997.0
2021-06-09 14:00:00,53.01,53.03,53.01,53.03,95374.0,46.3243,46.3418,46.3243,46.3418,95374.0
2021-06-09 14:05:00,53.02,53.03,53.01,53.01,49518.0,46.333,46.3418,46.3243,46.3243,49518.0
2021-06-09 14:10:00,53.02,53.03,53.01,53.03,78970.0,46.333,46.3418,46.3243,46.3418,78970.0
2021-06-09 14:15:00,53.03,53.03,53.02,53.03,37341.0,46.3418,46.3418,46.333,46.3418,37341.0
2021-06-09 14:20:00,53.03,53.05,53.02,53.05,49411.0,46.3418,46.3592,46.333,46.3592,49411.0
2021-06-09 14:25:00,53.04,53.06,53.04,53.05,44349.0,46.3505,46.368,46.3505,46.3592,44349.0
2021-06-09 14:30:00,53.05,53.06,53.04,53.05,88524.0,46.3592,46.368,46.3505,46.3592,88524.0
2021-06-09 14:35:00,53.05,53.05,53.03,53.04,69506.0,46.3592,46.3592,46.3418,46.3505,69506.0
2021-06-09 14:40:00,53.03,53.04,53.03,53.04,53676.0,46.3418,46.3505,46.3418,46.3505,53676.0
2021-06-09 14:45:00,53.04,53.05,53.03,53.05,57181.0,46.3505,46.3592,46.3418,46.3592,57181.0
2021-06-09 14:50:00,53.05,53.05,53.03,53.04,31664.0,46.3592,46.3592,46.3418,46.3505,31664.0
2021-06-09 14:55:00,53.04,53.05,53.03,53.04,85550.0,46.3505,46.3592,46.3418,46.3505,85550.0
2021-06-09 15:00:00,53.04,53.04,53.02,53.03,98446.0,46.3505,46.3505,46.333,46.3418,98446.0
2021-06-09 15:05:00,53.03,53.03,53.02,53.03,63126.0,46.3418,46.3418,46.333,46.3418,63126.0
2021-06-09 15:10:00,53.03,53.03,53.02,53.02,59395.0,46.3418,46.3418,46.333,46.333,59395.0
2021-06-09 15:15:00,53.03,53.03,53.01,53.02,84283.0,46.3418,46.3418,46.3243,46.333,84283.0
2021-06-09 15:20:00,53.02,53.02,52.99,52.99,114568.0,46.333,46.333,46.3068,46.3068,114568.0
2021-06-09 15:25:00,53.0,53.0,52.95,52.95,76815.0,46.3155,46.3155,46.2719,46.2719,76815.0
2021-06-09 15:30:00,52.95,52.98,52.93,52.97,167486.0,46.2719,46.2981,46.2544,46.2893,167486.0
2021-06-09 15:35:00,52.96,52.98,52.95,52.97,102204.0,46.2806,46.2981,46.2719,46.2893,102204.0
2021-06-09 15:40:00,52.97,52.97,52.94,52.95,70055.0,46.2893,46.2893,46.2631,46.2719,70055.0
2021-06-09 15:45:00,52.94,52.97,52.94,52.96,138414.0,46.2631,46.2893,46.2631,46.2806,138414.0
2021-06-09 15:50:00,52.95,52.97,52.94,52.95,154496.0,46.2719,46.2893,46.2631,46.2719,154496.0
2021-06-09 15:55:00,52.96,52.97,52.94,52.96,390706.0,46.2806,46.2893,46.2631,46.2806,390706.0
2021-06-10 09:30:00,53.03,53.12,53.02,53.11,165502.0,46.3418,46.4204,46.333,46.4117,165502.0
2021-06-10 09:35:00,53.11,53.17,53.11,53.14,44895.0,46.4117,46.4641,46.4117,46.4379,44895.0
2021-06-10 09:40:00,53.14,53.16,53.12,53.14,45859.0,46.4379,46.4554,46.4204,46.4379,45859.0
2021-06-10 09:45:00,53.15,53.18,53.14,53.18,35284.0,46.4466,46.4728,46.4379,46.4728,35284.0
2021-06-10 09:50:00,53.18,53.21,53.15,53.2,46487.0,46.4728,46.4991,46.4466,46.4903,46487.0
2021-06-10 09:55:00,53.19,53.19,53.15,53.16,33323.0,46.4816,46.4816,46.4466,46.4554,33323.0
2021-06-10 10:00:00,53.17,53.18,53.15,53.17,77241.0,46.4641,46.4728,46.4466,46.4641,77241.0
2021-06-10 10:05:00,53.17,53.18,53.14,53.15,133549.0,46.4641,46.4728,46.4379,46.4466,133549.0
2021-06-10 10:10:00,53.15,53.15,53.11,53.14,79624.0,46.4466,46.4466,46.4117,46.4379,79624.0
2021-06-10 10:15:00,53.16,53.18,53.15,53.17,27017.0,46.4554,46.4728,46.4466,46.4641,27017.0
2021-06-10 10:20:00,53.18,53.18,53.14,53.17,26267.0,46.4728,46.4728,46.4379,46.4641,26267.0
2021-06-10 10:25:00,53.17,53.19,53.14,53.15,31234.0,46.4641,46.4816,46.4379,46.4466,31234.0
2021-06-10 10:30:00,53.16,53.17,53.14,53.15,59295.0,46.4554,46.4641,46.4379,46.4466,59295.0
2021-06-10 10:35:00,53.15,53.15,53.07,53.07,41371.0,46.4466,46.4466,46.3767,46.3767,41371.0
2021-06-10 10:40:00,53.08,53.08,53.04,53.05,172116.0,46.3855,46.3855,46.3505,46.3592,172116.0
2021-06-10 10:45:00,53.05,53.05,53.01,53.03,44940.0,46.3592,46.3592,46.3243,46.3418,44940.0
2021-06-10 10:50:00,53.02,53.05,53.0,53.0,93897.0,46.333,46.3592,46.3155,46.3155,93897.0
2021-06-10 10:55:00,52.98,53.03,52.97,53.02,53144.0,46.2981,46.3418,46.2893,46.333,53144.0
2021-06-10 11:00:00,53.02,53.04,53.0,53.04,52753.0,46.333,46.3505,46.3155,46.3505,52753.0
2021-06-10 11:05:00,53.02,53.05,53.0,53.04,23726.0,46.333,46.3592,46.3155,46.3505,23726.0
2021-06-10 11:10:00,53.05,53.05,53.03,53.04,31792.0,46.3592,46.3592,46.3418,46.3505,31792.0
2021-06-10 11:15:00,53.04,53.06,53.03,53.05,41368.0,46.3505,46.368,46.3418,46.3592,41368.0
2021-06-10 11:20:00,53.05,53.07,53.04,53.07,46729.0,46.3592,46.3767,46.3505,46.3767,46729.0
2021-06-10 11:25:00,53.06,53.07,53.04,53.04,50410.0,46.368,46.3767,46.3505,46.3505,50410.0
2021-06-10 11:30:00,53.05,53.06,53.03,53.05,79558.0,46.3592,46.368,46.3418,46.3592,79558.0
2021-06-10 11:35:00,53.04,53.08,53.04,53.08,34597.0,46.3505,46.3855,46.3505,46.3855,34597.0
2021-06-10 11:40:00,53.08,53.08,53.03,53.05,306446.0,46.3855,46.3855,46.3418,46.3592,306446.0
2021-06-10 11:45:00,53.06,53.09,53.05,53.09,99255.0,46.368,46.3942,46.3592,46.3942,99255.0
2021-06-10 11:50:00,53.09,53.1,53.08,53.09,131207.0,46.3942,46.4029,46.3855,46.3942,131207.0
2021-06-10 11:55:00,53.09,53.11,53.08,53.1,54373.0,46.3942,46.4117,46.3855,46.4029,54373.0
2021-06-10 12:00:00,53.11,53.12,53.1,53.11,84299.0,46.4117,46.4204,46.4029,46.4117,84299.0
2021-06-10 12:05:00,53.11,53.12,53.05,53.06,77080.0,46.4117,46.4204,46.3592,46.368,77080.0
2021-06-10 12:10:00,53.07,53.08,53.04,53.05,35969.0,46.3767,46.3855,46.3505,46.3592,35969.0
2021-06-10 12:15:00,53.07,53.09,53.06,53.08,37883.0,46.3767,46.3942,46.368,46.3855,37883.0
2021-06-10 12:20:00,53.09,53.1,53.06,53.07,47846.0,46.3942,46.4029,46.368,46.3767,47846.0
2021-06-10 12:25:00,53.07,53.09,53.06,53.08,47470.0,46.3767,46.3942,46.368,46.3855,47470.0
2021-06-10 12:30:00,53.08,53.11,53.07,53.1,86332.0,46.3855,46.4117,46.3767,46.4029,86332.0
2021-06-10 12:35:00,53.1,53.14,53.09,53.13,198349.0,46.4029,46.4379,46.3942,46.4291,198349.0
2021-06-10 12:40:00,53.13,53.14,53.12,53.12,193554.0,46.4291,46.4379,46.4204,46.4204,193554.0
2021-06-10 12:45:00,53.12,53.13,53.12,53.13,159733.0,46.4204,46.4291,46.4204,46.4291,159733.0
2021-06-10 12:50:00,53.14,53.15,53.13,53.14,99432.0,46.4379,46.4466,46.4291,46.4379,99432.0
2021-06-10 12:55:00,53.14,53.15,53.13,53.15,193829.0,46.4379,46.4466,46.4291,46.4466,193829.0
2021-06-10 13:00:00,53.15,53.15,53.12,53.14,220313.0,46.4466,46.4466,46.4204,46.4379,220313.0
2021-06-10 13:05:00,53.14,53.16,53.14,53.15,68754.0,46.4379,46.4554,46.4379,46.4466,68754.0
2021-06-10 13:10:00,53.15,53.17,53.15,53.16,40829.0,46.4466,46.4641,46.4466,46.4554,40829.0
2021-06-10 13:15:00,53.16,53.17,53.15,53.16,30756.0,46.4554,46.4641,46.4466,46.4554,30756.0
2021-06-10 13:20:00,53.16,53.17,53.14,53.14,86564.0,46.4554,46.4641,46.4379,46.4379,86564.0
2021-06-10 13:25:00,53.15,53.15,53.13,53.14,15917.0,46.4466,46.4466,46.4291,46.4379,15917.0
2021-06-10 13:30:00,53.14,53.15,53.12,53.14,36668.0,46.4379,46.4466,46.4204,46.4379,36668.0
2021-06-10 13:35:00,53.14,53.16,53.13,53.15,23771.0,46.4379,46.4554,46.4291,46.4466,23771.0
2021-06-10 13:40:00,53.15,53.17,53.15,53.16,30062.0,46.4466,46.4641,46.4466,46.4554,30062.0
2021-06-10 13:45:00,53.16,53.17,53.15,53.16,26442.0,46.4554,46.4641,46.4466,46.4554,26442.0
2021-06-10 13:50:00,53.16,53.17,53.15,53.17,42702.0,46.4554,46.4641,46.4466,46.4641,42702.0
2021-06-10 13:55:00,53.16,53.18,53.16,53.17,209495.0,46.4554,46.4728,46.4554,46.4641,209495.0
2021-06-10 14:00:00,53.18,53.18,53.17,53.18,68637.0,46.4728,46.4728,46.4641,46.4728,68637.0
2021-06-10 14:05:00,53.18,53.19,53.17,53.19,327807.0,46.4728,46.4816,46.4641,46.4816,327807.0
2021-06-10 14:10:00,53.18,53.19,53.17,53.17,44406.0,46.4728,46.4816,46.4641,46.4641,44406.0
2021-06-10 14:15:00,53.17,53.18,53.17,53.18,45609.0,46.4641,46.4728,46.4641,46.4728,45609.0
2021-06-10 14:20:00,53.17,53.18,53.17,53.17,31527.0,46.4641,46.4728,46.4641,46.4641,31527.0
2021-06-10 14:25:00,53.17,53.18,53.17,53.18,68554.0,46.4641,46.4728,46.4641,46.4728,68554.0
2021-06-10 14:30:00,53.18,53.18,53.17,53.18,61704.0,46.4728,46.4728,46.4641,46.4728,61704.0
2021-06-10 14:35:00,53.18,53.18,53.17,53.18,95856.0,46.4728,46.4728,46.4641,46.4728,95856.0
2021-06-10 14:40:00,53.18,53.19,53.17,53.18,104667.0,46.4728,46.4816,46.4641,46.4728,104667.0
2021-06-10 14:45:00,53.18,53.19,53.17,53.18,137427.0,46.4728,46.4816,46.4641,46.4728,137427.0
2021-06-10 14:50:00,53.19,53.2,53.18,53.2,56463.0,46.4816,46.4903,46.4728,46.4903,56463.0
2021-06-10 14:55:00,53.2,53.2,53.19,53.2,37791.0,46.4903,46.4903,46.4816,46.4903,37791.0
2021-06-10 15:00:00,53.19,53.2,53.17,53.17,63064.0,46.4816,46.4903,46.4641,46.4641,63064.0
2021-06-10 15:05:00,53.17,53.19,53.16,53.18,62470.0,46.4641,46.4816,46.4554,46.4728,62470.0
2021-06-10 15:10:00,53.18,53.19,53.16,53.17,41049.0,46.4728,46.4816,46.4554,46.4641,41049.0
2021-06-10 15:15:00,53.16,53.17,53.16,53.16,84937.0,46.4554,46.4641,46.4554,46.4554,84937.0
2021-06-10 15:20:00,53.16,53.17,53.15,53.16,91269.0,46.4554,46.4641,46.4466,46.4554,91269.0
2021-06-10 15:25:00,53.16,53.16,53.14,53.15,86033.0,46.4554,46.4554,46.4379,46.4466,86033.0
2021-06-10 15:30:00,53.15,53.16,53.13,53.14,219883.0,46.4466,46.4554,46.4291,46.4379,219883.0
2021-06-10 15:35:00,53.14,53.14,53.13,53.14,185294.0,46.4379,46.4379,46.4291,46.4379,185294.0
2021-06-10 15:40:00,53.14,53.14,53.13,53.14,89617.0,46.4379,46.4379,46.4291,46.4379,89617.0
2021-06-10 15:45:00,53.14,53.14,53.11,53.11,90847.0,46.4379,46.4379,46.4117,46.4117,90847.0
2021-06-10 15:50:00,53.11,53.14,53.11,53.12,149986.0,46.4117,46.4379,46.4117,46.4204,149986.0
2021-06-10 15:55:00,53.12,53.14,53.1,53.12,350001.0,46.4204,46.4379,46.4029,46.4204,350001.0
2021-06-11 09:30:00,53.19,53.19,53.15,53.16,463243.0,46.4816,46.4816,46.4466,46.4554,463243.0
2021-06-11 09:35:00,53.16,53.18,53.15,53.15,201468.0,46.4554,46.4728,46.4466,46.4466,201468.0
2021-06-11 09:40:00,53.15,53.17,53.13,53.14,67560.0,46.4466,46.4641,46.4291,46.4379,67560.0
2021-06-11 09:45:00,53.14,53.15,53.11,53.12,84102.0,46.4379,46.4466,46.4117,46.4204,84102.0
2021-06-11 09:50:00,53.11,53.13,53.11,53.13,24444.0,46.4117,46.4291,46.4117,46.4291,24444.0
2021-06-11 09:55:00,53.12,53.12,53.1,53.12,88290.0,46.4204,46.4204,46.4029,46.4204,88290.0
2021-06-11 10:00:00,53.12,53.16,53.11,53.15,334872.0,46.4204,46.4554,46.4117,46.4466,334872.0
2021-06-11 10:05:00,53.14,53.15,53.11,53.11,117053.0,46.4379,46.4466,46.4117,46.4117,117053.0
2021-06-11 10:10:00,53.12,53.12,53.07,53.09,121982.0,46.4204,46.4204,46.3767,46.3942,121982.0
2021-06-11 10:15:00,53.1,53.1,53.07,53.09,167178.0,46.4029,46.4029,46.3767,46.3942,167178.0
2021-06-11 10:20:00,53.09,53.09,53.06,53.07,75582.0,46.3942,46.3942,46.368,46.3767,75582.0
2021-06-11 10:25:00,53.07,53.1,53.05,53.08,37171.0,46.3767,46.4029,46.3592,46.3855,37171.0
2021-06-11 10:30:00,53.09,53.1,53.08,53.09,34251.0,46.3942,46.4029,46.3855,46.3942,34251.0
2021-06-11 10:35:00,53.09,53.1,53.06,53.07,37531.0,46.3942,46.4029,46.368,46.3767,37531.0
2021-06-11 10:40:00,53.06,53.09,53.06,53.08,21995.0,46.368,46.3942,46.368,46.3855,21995.0
2021-06-11 10:45:00,53.07,53.08,53.04,53.07,34402.0,46.3767,46.3855,46.3505,46.3767,34402.0
2021-06-11 10:50:00,53.07,53.08,53.05,53.08,41058.0,46.3767,46.3855,46.3592,46.3855,41058.0
2021-06-11 10:55:00,53.09,53.09,53.05,53.07,52585.0,46.3942,46.3942,46.3592,46.3767,52585.0
2021-06-11 11:00:00,53.07,53.07,53.03,53.04,29185.0,46.3767,46.3767,46.3418,46.3505,29185.0
2021-06-11 11:05:00,53.04,53.07,53.03,53.07,17044.0,46.3505,46.3767,46.3418,46.3767,17044.0
2021-06-11 11:10:00,53.06,53.07,53.04,53.05,22344.0,46.368,46.3767,46.3505,46.3592,22344.0
2021-06-11 11:15:00,53.05,53.06,53.03,53.04,72334.0,46.3592,46.368,46.3418,46.3505,72334.0
2021-06-11 11:20:00,53.04,53.06,53.03,53.05,62642.0,46.3505,46.368,46.3418,46.3592,62642.0
2021-06-11 11:25:00,53.04,53.07,53.03,53.06,76945.0,46.3505,46.3767,46.3418,46.368,76945.0
2021-06-11 11:30:00,53.07,53.08,53.05,53.06,46332.0,46.3767,46.3855,46.3592,46.368,46332.0
2021-06-11 11:35:00,53.05,53.09,53.04,53.08,48828.0,46.3592,46.3942,46.3505,46.3855,48828.0
2021-06-11 11:40:00,53.09,53.09,53.08,53.09,15568.0,46.3942,46.3942,46.3855,46.3942,15568.0
2021-06-11 11:45:00,53.09,53.11,53.09,53.11,34307.0,46.3942,46.4117,46.3942,46.4117,34307.0
2021-06-11 11:50:00,53.1,53.11,53.09,53.09,11167.0,46.4029,46.4117,46.3942,46.3942,11167.0
2021-06-11 11:55:00,53.1,53.1,53.08,53.09,14321.0,46.4029,46.4029,46.3855,46.3942,14321.0
2021-06-11 12:00:00,53.09,53.1,53.08,53.09,23990.0,46.3942,46.4029,46.3855,46.3942,23990.0
2021-06-11 12:05:00,53.09,53.09,53.06,53.07,24449.0,46.3942,46.3942,46.368,46.3767,24449.0
2021-06-11 12:10:00,53.07,53.07,53.05,53.07,46242.0,46.3767,46.3767,46.3592,46.3767,46242.0
2021-06-11 12:15:00,53.07,53.08,53.06,53.06,39851.0,46.3767,46.3855,46.368,46.368,39851.0
2021-06-11 12:20:00,53.07,53.08,53.06,53.06,43275.0,46.3767,46.3855,46.368,46.368,43275.0
2021-06-11 12:25:00,53.05,53.06,53.05,53.05,29966.0,46.3592,46.368,46.3592,46.3592,29966.0
2021-06-11 12:30:00,53.05,53.06,53.04,53.06,35685.0,46.3592,46.368,46.3505,46.368,35685.0
2021-06-11 12:35:00,53.05,53.06,53.04,53.04,35383.0,46.3592,46.368,46.3505,46.3505,35383.0
2021-06-11 12:40:00,53.05,53.06,53.04,53.05,108815.0,46.3592,46.368,46.3505,46.3592,108815.0
2021-06-11 12:45:00,53.05,53.07,53.05,53.07,18673.0,46.3592,46.3767,46.3592,46.3767,18673.0
2021-06-11 12:50:00,53.06,53.09,53.06,53.09,19161.0,46.368,46.3942,46.368,46.3942,19161.0
2021-06-11 12:55:00,53.08,53.09,53.08,53.09,51038.0,46.3855,46.3942,46.3855,46.3942,51038.0
2021-06-11 13:00:00,53.08,53.09,53.06,53.06,68309.0,46.3855,46.3942,46.368,46.368,68309.0
2021-06-11 13:05:00,53.07,53.08,53.06,53.07,21986.0,46.3767,46.3855,46.368,46.3767,21986.0
2021-06-11 13:10:00,53.07,53.08,53.06,53.07,27661.0,46.3767,46.3855,46.368,46.3767,27661.0
2021-06-11 13:15:00,53.07,53.08,53.06,53.06,37671.0,46.3767,46.3855,46.368,46.368,37671.0
2021-06-11 13:20:00,53.06,53.07,53.06,53.06,22066.0,46.368,46.3767,46.368,46.368,22066.0
2021-06-11 13:25:00,53.07,53.07,53.06,53.06,25539.0,46.3767,46.3767,46.368,46.368,25539.0
2021-06-11 13:30:00,53.07,53.07,53.06,53.07,22741.0,46.3767,46.3767,46.368,46.3767,22741.0
2021-06-11 13:35:00,53.07,53.07,53.06,53.07,16914.0,46.3767,46.3767,46.368,46.3767,16914.0
2021-06-11 13:40:00,53.07,53.07,53.06,53.07,29806.0,46.3767,46.3767,46.368,46.3767,29806.0
2021-06-11 13:45:00,53.07,53.09,53.06,53.09,9343.0,46.3767,46.3942,46.368,46.3942,9343.0
2021-06-11 13:50:00,53.09,53.09,53.08,53.09,18622.0,46.3942,46.3942,46.3855,46.3942,18622.0
2021-06-11 13:55:00,53.09,53.09,53.08,53.09,11313.0,46.3942,46.3942,46.3855,46.3942,11313.0
2021-06-11 14:00:00,53.09,53.1,53.08,53.1,101696.0,46.3942,46.4029,46.3855,46.4029,101696.0
2021-06-11 14:05:00,53.1,53.1,53.09,53.1,84555.0,46.4029,46.4029,46.3942,46.4029,84555.0
2021-06-11 14:10:00,53.1,53.11,53.1,53.11,50357.0,46.4029,46.4117,46.4029,46.4117,50357.0
2021-06-11 14:15:00,53.11,53.11,53.09,53.1,28650.0,46.4117,46.4117,46.3942,46.4029,28650.0
2021-06-11 14:20:00,53.1,53.1,53.08,53.09,41493.0,46.4029,46.4029,46.3855,46.3942,41493.0
2021-06-11 14:25:00,53.09,53.09,53.08,53.09,47466.0,46.3942,46.3942,46.3855,46.3942,47466.0
2021-06-11 14:30:00,53.09,53.1,53.08,53.1,26864.0,46.3942,46.4029,46.3855,46.4029,26864.0
2021-06-11 14:35:00,53.11,53.11,53.1,53.1,24080.0,46.4117,46.4117,46.4029,46.4029,24080.0
2021-06-11 14:40:00,53.11,53.11,53.1,53.11,23055.0,46.4117,46.4117,46.4029,46.4117,23055.0
2021-06-11 14:45:00,53.11,53.11,53.1,53.1,19772.0,46.4117,46.4117,46.4029,46.4029,19772.0
2021-06-11 14:50:00,53.11,53.11,53.1,53.11,28422.0,46.4117,46.4117,46.4029,46.4117,28422.0
2021-06-11 14:55:00,53.1,53.13,53.1,53.13,21614.0,46.4029,46.4291,46.4029,46.4291,21614.0
2021-06-11 15:00:00,53.13,53.13,53.11,53.11,26684.0,46.4291,46.4291,46.4117,46.4117,26684.0
2021-06-11 15:05:00,53.11,53.12,53.11,53.12,78477.0,46.4117,46.4204,46.4117,46.4204,78477.0
2021-06-11 15:10:00,53.11,53.12,53.11,53.11,35371.0,46.4117,46.4204,46.4117,46.4117,35371.0
2021-06-11 15:15:00,53.11,53.13,53.11,53.13,45192.0,46.4117,46.4291,46.4117,46.4291,45192.0
2021-06-11 15:20:00,53.13,53.13,53.12,53.12,49229.0,46.4291,46.4291,46.4204,46.4204,49229.0
2021-06-11 15:25:00,53.12,53.13,53.12,53.13,69714.0,46.4204,46.4291,46.4204,46.4291,69714.0
2021-06-11 15:30:00,53.13,53.14,53.12,53.14,48724.0,46.4291,46.4379,46.4204,46.4379,48724.0
2021-06-11 15:35:00,53.14,53.14,53.13,53.14,37972.0,46.4379,46.4379,46.4291,46.4379,37972.0
2021-06-11 15:40:00,53.14,53.14,53.12,53.14,88169.0,46.4379,46.4379,46.4204,46.4379,88169.0
2021-06-11 15:45:00,53.14,53.15,53.13,53.15,82350.0,46.4379,46.4466,46.4291,46.4466,82350.0
2021-06-11 15:50:00,53.15,53.17,53.14,53.17,70886.0,46.4466,46.4641,46.4379,46.4641,70886.0
2021-06-11 15:55:00,53.16,53.23,53.16,53.21,259933.0,46.4554,46.5165,46.4554,46.4991,259933.0
2021-06-14 09:30:00,53.19,53.19,53.14,53.16,179990.0,46.4816,46.4816,46.4379,46.4554,179990.0
2021-06-14 09:35:00,53.16,53.19,53.16,53.18,54215.0,46.4554,46.4816,46.4554,46.4728,54215.0
2021-06-14 09:40:00,53.18,53.19,53.17,53.19,48065.0,46.4728,46.4816,46.4641,46.4816,48065.0
2021-06-14 09:45:00,53.2,53.21,53.19,53.2,70911.0,46.4903,46.4991,46.4816,46.4903,70911.0
2021-06-14 09:50:00,53.19,53.2,53.15,53.17,35523.0,46.4816,46.4903,46.4466,46.4641,35523.0
2021-06-14 09:55:00,53.17,53.18,53.16,53.18,41797.0,46.4641,46.4728,46.4554,46.4728,41797.0
2021-06-14 10:00:00,53.18,53.19,53.15,53.18,87772.0,46.4728,46.4816,46.4466,46.4728,87772.0
2021-06-14 10:05:00,53.18,53.19,53.15,53.18,85651.0,46.4728,46.4816,46.4466,46.4728,85651.0
2021-06-14 10:10:00,53.17,53.19,53.16,53.19,29852.0,46.4641,46.4816,46.4554,46.4816,29852.0
2021-06-14 10:15:00,53.19,53.2,53.18,53.2,25379.0,46.4816,46.4903,46.4728,46.4903,25379.0
2021-06-14 10:20:00,53.2,53.23,53.19,53.22,39900.0,46.4903,46.5165,46.4816,46.5078,39900.0
2021-06-14 10:25:00,53.22,53.23,53.21,53.22,23272.0,46.5078,46.5165,46.4991,46.5078,23272.0
2021-06-14 10:30:00,53.23,53.23,53.21,53.22,17652.0,46.5165,46.5165,46.4991,46.5078,17652.0
2021-06-14 10:35:00,53.22,53.24,53.2,53.24,97252.0,46.5078,46.5253,46.4903,46.5253,97252.0
2021-06-14 10:40:00,53.24,53.24,53.21,53.23,34929.0,46.5253,46.5253,46.4991,46.5165,34929.0
2021-06-14 10:45:00,53.23,53.23,53.22,53.23,140282.0,46.5165,46.5165,46.5078,46.5165,140282.0
2021-06-14 10:50:00,53.23,53.26,53.23,53.26,22588.0,46.5165,46.5428,46.5165,46.5428,22588.0
2021-06-14 10:55:00,53.26,53.27,53.25,53.27,47379.0,46.5428,46.5515,46.534,46.5515,47379.0
2021-06-14 11:00:00,53.27,53.29,53.26,53.27,94753.0,46.5515,46.569,46.5428,46.5515,94753.0
2021-06-14 11:05:00,53.27,53.27,53.24,53.25,28447.0,46.5515,46.5515,46.5253,46.534,28447.0
2021-06-14 11:10:00,53.25,53.25,53.24,53.25,14978.0,46.534,46.534,46.5253,46.534,14978.0
2021-06-14 11:15:00,53.24,53.25,53.22,53.23,25113.0,46.5253,46.534,46.5078,46.5165,25113.0
2021-06-14 11:20:00,53.23,53.24,53.2,53.21,85979.0,46.5165,46.5253,46.4903,46.4991,85979.0
2021-06-14 11:25:00,53.22,53.22,53.19,53.21,74575.0,46.5078,46.5078,46.4816,46.4991,74575.0
2021-06-14 11:30:00,53.21,53.21,53.15,53.16,60030.0,46.4991,46.4991,46.4466,46.4554,60030.0
2021-06-14 11:35:00,53.16,53.17,53.14,53.16,38750.0,46.4554,46.4641,46.4379,46.4554,38750.0
2021-06-14 11:40:00,53.16,53.17,53.15,53.17,23861.0,46.4554,46.4641,46.4466,46.4641,23861.0
2021-06-14 11:45:00,53.16,53.18,53.16,53.18,23947.0,46.4554,46.4728,46.4554,46.4728,23947.0
2021-06-14 11:50:00,53.18,53.2,53.17,53.19,44157.0,46.4728,46.4903,46.4641,46.4816,44157.0
2021-06-14 11:55:00,53.19,53.19,53.17,53.17,18968.0,46.4816,46.4816,46.4641,46.4641,18968.0
2021-06-14 12:00:00,53.18,53.18,53.17,53.18,54603.0,46.4728,46.4728,46.4641,46.4728,54603.0
2021-06-14 12:05:00,53.19,53.2,53.18,53.2,239778.0,46.4816,46.4903,46.4728,46.4903,239778.0
2021-06-14 12:10:00,53.2,53.2,53.19,53.2,37610.0,46.4903,46.4903,46.4816,46.4903,37610.0
2021-06-14 12:15:00,53.2,53.2,53.18,53.2,15415.0,46.4903,46.4903,46.4728,46.4903,15415.0
2021-06-14 12:20:00,53.2,53.2,53.18,53.18,22274.0,46.4903,46.4903,46.4728,46.4728,22274.0
2021-06-14 12:25:00,53.19,53.19,53.17,53.18,19998.0,46.4816,46.4816,46.4641,46.4728,19998.0
2021-06-14 12:30:00,53.18,53.19,53.15,53.16,33040.0,46.4728,46.4816,46.4466,46.4554,33040.0
2021-06-14 12:35:00,53.16,53.17,53.16,53.16,51004.0,46.4554,46.4641,46.4554,46.4554,51004.0
2021-06-14 12:40:00,53.17,53.17,53.15,53.15,106275.0,46.4641,46.4641,46.4466,46.4466,106275.0
2021-06-14 12:45:00,53.16,53.17,53.15,53.16,25923.0,46.4554,46.4641,46.4466,46.4554,25923.0
2021-06-14 12:50:00,53.16,53.16,53.15,53.15,43908.0,46.4554,46.4554,46.4466,46.4466,43908.0
2021-06-14 12:55:00,53.14,53.16,53.14,53.16,19014.0,46.4379,46.4554,46.4379,46.4554,19014.0
2021-06-14 13:00:00,53.16,53.16,53.15,53.16,19941.0,46.4554,46.4554,46.4466,46.4554,19941.0
2021-06-14 13:05:00,53.16,53.16,53.15,53.16,36428.0,46.4554,46.4554,46.4466,46.4554,36428.0
2021-06-14 13:10:00,53.16,53.16,53.15,53.16,62069.0,46.4554,46.4554,46.4466,46.4554,62069.0
2021-06-14 13:15:00,53.16,53.16,53.15,53.16,29350.0,46.4554,46.4554,46.4466,46.4554,29350.0
2021-06-14 13:20:00,53.15,53.16,53.15,53.16,17752.0,46.4466,46.4554,46.4466,46.4554,17752.0
2021-06-14 13:25:00,53.15,53.16,53.15,53.16,50037.0,46.4466,46.4554,46.4466,46.4554,50037.0
2021-06-14 13:30:00,53.16,53.17,53.15,53.17,36044.0,46.4554,46.4641,46.4466,46.4641,36044.0
2021-06-14 13:35:00,53.16,53.17,53.16,53.16,16732.0,46.4554,46.4641,46.4554,46.4554,16732.0
2021-06-14 13:40:00,53.16,53.17,53.16,53.16,14370.0,46.4554,46.4641,46.4554,46.4554,14370.0
2021-06-14 13:45:00,53.16,53.18,53.16,53.18,74419.0,46.4554,46.4728,46.4554,46.4728,74419.0
2021-06-14 13:50:00,53.18,53.18,53.17,53.18,27975.0,46.4728,46.4728,46.4641,46.4728,27975.0
2021-06-14 13:55:00,53.17,53.17,53.15,53.16,38381.0,46.4641,46.4641,46.4466,46.4554,38381.0
2021-06-14 14:00:00,53.16,53.16,53.15,53.16,79192.0,46.4554,46.4554,46.4466,46.4554,79192.0
2021-06-14 14:05:00,53.16,53.16,53.15,53.16,80038.0,46.4554,46.4554,46.4466,46.4554,80038.0
2021-06-14 14:10:00,53.16,53.17,53.15,53.16,61435.0,46.4554,46.4641,46.4466,46.4554,61435.0
2021-06-14 14:15:00,53.17,53.17,53.16,53.16,35957.0,46.4641,46.4641,46.4554,46.4554,35957.0
2021-06-14 14:20:00,53.16,53.16,53.15,53.15,195772.0,46.4554,46.4554,46.4466,46.4466,195772.0
2021-06-14 14:25:00,53.16,53.16,53.14,53.15,32580.0,46.4554,46.4554,46.4379,46.4466,32580.0
2021-06-14 14:30:00,53.15,53.15,53.14,53.15,41272.0,46.4466,46.4466,46.4379,46.4466,41272.0
2021-06-14 14:35:00,53.15,53.15,53.14,53.15,10528.0,46.4466,46.4466,46.4379,46.4466,10528.0
2021-06-14 14:40:00,53.15,53.17,53.14,53.16,58786.0,46.4466,46.4641,46.4379,46.4554,58786.0
2021-06-14 14:45:00,53.17,53.17,53.16,53.16,86571.0,46.4641,46.4641,46.4554,46.4554,86571.0
2021-06-14 14:50:00,53.17,53.17,53.16,53.16,33028.0,46.4641,46.4641,46.4554,46.4554,33028.0
2021-06-14 14:55:00,53.16,53.17,53.16,53.17,23503.0,46.4554,46.4641,46.4554,46.4641,23503.0
2021-06-14 15:00:00,53.16,53.18,53.16,53.18,55748.0,46.4554,46.4728,46.4554,46.4728,55748.0
2021-06-14 15:05:00,53.18,53.18,53.16,53.17,79739.0,46.4728,46.4728,46.4554,46.4641,79739.0
2021-06-14 15:10:00,53.17,53.17,53.16,53.16,76853.0,46.4641,46.4641,46.4554,46.4554,76853.0
2021-06-14 15:15:00,53.16,53.17,53.16,53.17,28408.0,46.4554,46.4641,46.4554,46.4641,28408.0
2021-06-14 15:20:00,53.16,53.19,53.16,53.19,108114.0,46.4554,46.4816,46.4554,46.4816,108114.0
2021-06-14 15:25:00,53.19,53.19,53.17,53.19,110523.0,46.4816,46.4816,46.4641,46.4816,110523.0
2021-06-14 15:30:00,53.19,53.19,53.18,53.19,37101.0,46.4816,46.4816,46.4728,46.4816,37101.0
2021-06-14 15:35:00,53.18,53.2,53.18,53.19,73973.0,46.4728,46.4903,46.4728,46.4816,73973.0
2021-06-14 15:40:00,53.19,53.21,53.18,53.21,36817.0,46.4816,46.4991,46.4728,46.4991,36817.0
2021-06-14 15:45:00,53.21,53.24,53.2,53.24,79228.0,46.4991,46.5253,46.4903,46.5253,79228.0
2021-06-14 15:50:00,53.24,53.26,53.22,53.26,95363.0,46.5253,46.5428,46.5078,46.5428,95363.0
2021-06-14 15:55:00,53.26,53.3,53.25,53.3,129235.0,46.5428,46.5777,46.534,46.5777,129235.0
2021-06-15 09:30:00,53.3,53.31,53.27,53.29,136177.0,46.5777,46.5864,46.5515,46.569,136177.0
2021-06-15 09:35:00,53.3,53.31,53.28,53.29,66694.0,46.5777,46.5864,46.5602,46.569,66694.0
2021-06-15 09:40:00,53.29,53.31,53.27,53.31,69754.0,46.569,46.5864,46.5515,46.5864,69754.0
2021-06-15 09:45:00,53.31,53.32,53.28,53.31,92176.0,46.5864,46.5952,46.5602,46.5864,92176.0
2021-06-15 09:50:00,53.31,53.34,53.3,53.33,172874.0,46.5864,46.6127,46.5777,46.6039,172874.0
2021-06-15 09:55:00,53.33,53.33,53.29,53.3,48254.0,46.6039,46.6039,46.569,46.5777,48254.0
2021-06-15 10:00:00,53.3,53.33,53.28,53.3,244792.0,46.5777,46.6039,46.5602,46.5777,244792.0
2021-06-15 10:05:00,53.3,53.31,53.28,53.29,67394.0,46.5777,46.5864,46.5602,46.569,67394.0
2021-06-15 10:10:00,53.29,53.29,53.26,53.28,121245.0,46.569,46.569,46.5428,46.5602,121245.0
2021-06-15 10:15:00,53.28,53.29,53.26,53.27,57312.0,46.5602,46.569,46.5428,46.5515,57312.0
2021-06-15 10:20:00,53.28,53.3,53.27,53.28,123502.0,46.5602,46.5777,46.5515,46.5602,123502.0
2021-06-15 10:25:00,53.27,53.28,53.24,53.26,152144.0,46.5515,46.5602,46.5253,46.5428,152144.0
2021-06-15 10:30:00,53.26,53.27,53.24,53.26,100742.0,46.5428,46.5515,46.5253,46.5428,100742.0
2021-06-15 10:35:00,53.26,53.27,53.23,53.26,112935.0,46.5428,46.5515,46.5165,46.5428,112935.0
2021-06-15 10:40:00,53.27,53.27,53.23,53.25,123788.0,46.5515,46.5515,46.5165,46.534,123788.0
2021-06-15 10:45:00,53.25,53.26,53.22,53.26,99310.0,46.534,46.5428,46.5078,46.5428,99310.0
2021-06-15 10:50:00,53.26,53.26,53.24,53.25,86474.0,46.5428,46.5428,46.5253,46.534,86474.0
2021-06-15 10:55:00,53.24,53.26,53.23,53.25,98981.0,46.5253,46.5428,46.5165,46.534,98981.0
2021-06-15 11:00:00,53.24,53.25,53.23,53.23,63843.0,46.5253,46.534,46.5165,46.5165,63843.0
2021-06-15 11:05:00,53.23,53.25,53.23,53.25,70953.0,46.5165,46.534,46.5165,46.534,70953.0
2021-06-15 11:10:00,53.24,53.25,53.23,53.24,78982.0,46.5253,46.534,46.5165,46.5253,78982.0
2021-06-15 11:15:00,53.24,53.28,53.24,53.27,92683.0,46.5253,46.5602,46.5253,46.5515,92683.0
2021-06-15 11:20:00,53.28,53.28,53.27,53.28,34010.0,46.5602,46.5602,46.5515,46.5602,34010.0
2021-06-15 11:25:00,53.28,53.28,53.24,53.26,68601.0,46.5602,46.5602,46.5253,46.5428,68601.0
2021-06-15 11:30:00,53.27,53.27,53.22,53.24,250805.0,46.5515,46.5515,46.5078,46.5253,250805.0
2021-06-15 11:35:00,53.24,53.25,53.21,53.22,129175.0,46.5253,46.534,46.4991,46.5078,129175.0
2021-06-15 11:40:00,53.22,53.24,53.21,53.23,82596.0,46.5078,46.5253,46.4991,46.5165,82596.0
2021-06-15 11:45:00,53.24,53.24,53.22,53.23,44354.0,46.5253,46.5253,46.5078,46.5165,44354.0
2021-06-15 11:50:00,53.23,53.24,53.19,53.2,70712.0,46.5165,46.5253,46.4816,46.4903,70712.0
2021-06-15 11:55:00,53.2,53.22,53.19,53.21,120072.0,46.4903,46.5078,46.4816,46.4991,120072.0
2021-06-15 12:00:00,53.21,53.23,53.2,53.21,76470.0,46.4991,46.5165,46.4903,46.4991,76470.0
2021-06-15 12:05:00,53.22,53.22,53.21,53.22,61638.0,46.5078,46.5078,46.4991,46.5078,61638.0
2021-06-15 12:10:00,53.22,53.23,53.21,53.23,59062.0,46.5078,46.5165,46.4991,46.5165,59062.0
2021-06-15 12:15:00,53.23,53.25,53.22,53.25,80232.0,46.5165,46.534,46.5078,46.534,80232.0
2021-06-15 12:20:00,53.25,53.26,53.24,53.26,68576.0,46.534,46.5428,46.5253,46.5428,68576.0
2021-06-15 12:25:00,53.26,53.27,53.25,53.27,42867.0,46.5428,46.5515,46.534,46.5515,42867.0
2021-06-15 12:30:00,53.26,53.27,53.26,53.27,77274.0,46.5428,46.5515,46.5428,46.5515,77274.0
2021-06-15 12:35:00,53.27,53.28,53.26,53.26,65145.0,46.5515,46.5602,46.5428,46.5428,65145.0
2021-06-15 12:40:00,53.27,53.27,53.25,53.25,108038.0,46.5515,46.5515,46.534,46.534,108038.0
2021-06-15 12:45:00,53.26,53.27,53.25,53.27,75586.0,46.5428,46.5515,46.534,46.5515,75586.0
2021-06-15 12:50:00,53.27,53.27,53.25,53.26,54279.0,46.5515,46.5515,46.534,46.5428,54279.0
2021-06-15 12:55:00,53.25,53.26,53.24,53.26,69042.0,46.534,46.5428,46.5253,46.5428,69042.0
2021-06-15 13:00:00,53.26,53.26,53.24,53.25,106069.0,46.5428,46.5428,46.5253,46.534,106069.0
2021-06-15 13:05:00,53.25,53.27,53.24,53.24,53831.0,46.534,46.5515,46.5253,46.5253,53831.0
2021-06-15 13:10:00,53.25,53.25,53.23,53.25,18572.0,46.534,46.534,46.5165,46.534,18572.0
2021-06-15 13:15:00,53.25,53.25,53.22,53.23,53528.0,46.534,46.534,46.5078,46.5165,53528.0
2021-06-15 13:20:00,53.23,53.25,53.23,53.25,32995.0,46.5165,46.534,46.5165,46.534,32995.0
2021-06-15 13:25:00,53.25,53.25,53.24,53.25,22534.0,46.534,46.534,46.5253,46.534,22534.0
2021-06-15 13:30:00,53.24,53.25,53.23,53.24,45014.0,46.5253,46.534,46.5165,46.5253,45014.0
2021-06-15 13:35:00,53.25,53.26,53.24,53.24,21374.0,46.534,46.5428,46.5253,46.5253,21374.0
2021-06-15 13:40:00,53.24,53.25,53.23,53.24,54660.0,46.5253,46.534,46.5165,46.5253,54660.0
2021-06-15 13:45:00,53.23,53.26,53.23,53.26,47905.0,46.5165,46.5428,46.5165,46.5428,47905.0
2021-06-15 13:50:00,53.26,53.27,53.25,53.26,32137.0,46.5428,46.5515,46.534,46.5428,32137.0
2021-06-15 13:55:00,53.26,53.27,53.26,53.26,55190.0,46.5428,46.5515,46.5428,46.5428,55190.0
2021-06-15 14:00:00,53.27,53.3,53.26,53.29,68194.0,46.5515,46.5777,46.5428,46.569,68194.0
2021-06-15 14:05:00,53.29,53.3,53.28,53.3,66411.0,46.569,46.5777,46.5602,46.5777,66411.0
2021-06-15 14:10:00,53.29,53.3,53.27,53.28,65216.0,46.569,46.5777,46.5515,46.5602,65216.0
2021-06-15 14:15:00,53.28,53.29,53.27,53.29,49008.0,46.5602,46.569,46.5515,46.569,49008.0
2021-06-15 14:20:00,53.28,53.3,53.28,53.3,29455.0,46.5602,46.5777,46.5602,46.5777,29455.0
2021-06-15 14:25:00,53.3,53.3,53.29,53.3,52960.0,46.5777,46.5777,46.569,46.5777,52960.0
2021-06-15 14:30:00,53.3,53.3,53.27,53.28,51412.0,46.5777,46.5777,46.5515,46.5602,51412.0
2021-06-15 14:35:00,53.27,53.29,53.27,53.29,79479.0,46.5515,46.569,46.5515,46.569,79479.0
2021-06-15 14:40:00,53.29,53.29,53.27,53.28,42607.0,46.569,46.569,46.5515,46.5602,42607.0
2021-06-15 14:45:00,53.27,53.29,53.27,53.29,32828.0,46.5515,46.569,46.5515,46.569,32828.0
2021-06-15 14:50:00,53.28,53.3,53.28,53.3,48849.0,46.5602,46.5777,46.5602,46.5777,48849.0
2021-06-15 14:55:00,53.3,53.31,53.29,53.3,51615.0,46.5777,46.5864,46.569,46.5777,51615.0
2021-06-15 15:00:00,53.31,53.31,53.26,53.27,300402.0,46.5864,46.5864,46.5428,46.5515,300402.0
2021-06-15 15:05:00,53.27,53.28,53.26,53.27,592433.0,46.5515,46.5602,46.5428,46.5515,592433.0
2021-06-15 15:10:00,53.28,53.28,53.26,53.26,74059.0,46.5602,46.5602,46.5428,46.5428,74059.0
2021-06-15 15:15:00,53.27,53.28,53.26,53.28,33837.0,46.5515,46.5602,46.5428,46.5602,33837.0
2021-06-15 15:20:00,53.28,53.28,53.27,53.27,24006.0,46.5602,46.5602,46.5515,46.5515,24006.0
2021-06-15 15:25:00,53.28,53.28,53.24,53.26,654421.0,46.5602,46.5602,46.5253,46.5428,654421.0
2021-06-15 15:30:00,53.25,53.26,53.23,53.24,49932.0,46.534,46.5428,46.5165,46.5253,49932.0
2021-06-15 15:35:00,53.24,53.25,53.22,53.25,64334.0,46.5253,46.534,46.5078,46.534,64334.0
2021-06-15 15:40:00,53.25,53.27,53.24,53.27,57776.0,46.534,46.5515,46.5253,46.5515,57776.0
2021-06-15 15:45:00,53.27,53.3,53.26,53.3,180649.0,46.5515,46.5777,46.5428,46.5777,180649.0
2021-06-15 15:50:00,53.29,53.29,53.25,53.27,121448.0,46.569,46.569,46.534,46.5515,121448.0
2021-06-15 15:55:00,53.26,53.31,53.26,53.31,215239.0,46.5428,46.5864,46.5428,46.5864,215239.0
2021-06-16 09:30:00,53.38,53.38,53.32,53.35,172468.0,46.6476,46.6476,46.5952,46.6214,172468.0
2021-06-16 09:35:00,53.36,53.37,53.35,53.36,232984.0,46.6301,46.6389,46.6214,46.6301,232984.0
2021-06-16 09:40:00,53.36,53.37,53.35,53.36,69196.0,46.6301,46.6389,46.6214,46.6301,69196.0
2021-06-16 09:45:00,53.36,53.37,53.33,53.33,59941.0,46.6301,46.6389,46.6039,46.6039,59941.0
2021-06-16 09:50:00,53.34,53.36,53.33,53.36,70773.0,46.6127,46.6301,46.6039,46.6301,70773.0
2021-06-16 09:55:00,53.36,53.39,53.35,53.39,32082.0,46.6301,46.6564,46.6214,46.6564,32082.0
2021-06-16 10:00:00,53.39,53.4,53.35,53.37,200340.0,46.6564,46.6651,46.6214,46.6389,200340.0
2021-06-16 10:05:00,53.37,53.39,53.36,53.38,60457.0,46.6389,46.6564,46.6301,46.6476,60457.0
2021-06-16 10:10:00,53.37,53.38,53.36,53.37,183633.0,46.6389,46.6476,46.6301,46.6389,183633.0
2021-06-16 10:15:00,53.37,53.38,53.36,53.37,30309.0,46.6389,46.6476,46.6301,46.6389,30309.0
2021-06-16 10:20:00,53.36,53.37,53.35,53.36,28208.0,46.6301,46.6389,46.6214,46.6301,28208.0
2021-06-16 10:25:00,53.36,53.38,53.35,53.38,62545.0,46.6301,46.6476,46.6214,46.6476,62545.0
2021-06-16 10:30:00,53.38,53.39,53.37,53.39,343010.0,46.6476,46.6564,46.6389,46.6564,343010.0
2021-06-16 10:35:00,53.38,53.4,53.38,53.4,69304.0,46.6476,46.6651,46.6476,46.6651,69304.0
2021-06-16 10:40:00,53.39,53.4,53.38,53.4,22158.0,46.6564,46.6651,46.6476,46.6651,22158.0
2021-06-16 10:45:00,53.39,53.41,53.39,53.41,29801.0,46.6564,46.6738,46.6564,46.6738,29801.0
2021-06-16 10:50:00,53.41,53.42,53.38,53.4,54321.0,46.6738,46.6826,46.6476,46.6651,54321.0
2021-06-16 10:55:00,53.39,53.41,53.38,53.4,28159.0,46.6564,46.6738,46.6476,46.6651,28159.0
2021-06-16 11:00:00,53.41,53.41,53.39,53.39,31078.0,46.6738,46.6738,46.6564,46.6564,31078.0
2021-06-16 11:05:00,53.4,53.41,53.39,53.4,77410.0,46.6651,46.6738,46.6564,46.6651,77410.0
2021-06-16 11:10:00,53.4,53.42,53.39,53.41,28744.0,46.6651,46.6826,46.6564,46.6738,28744.0
2021-06-16 11:15:00,53.41,53.43,53.41,53.43,20405.0,46.6738,46.6913,46.6738,46.6913,20405.0
2021-06-16 11:20:00,53.43,53.43,53.4,53.41,29539.0,46.6913,46.6913,46.6651,46.6738,29539.0
2021-06-16 11:25:00,53.41,53.41,53.38,53.39,29782.0,46.6738,46.6738,46.6476,46.6564,29782.0
2021-06-16 11:30:00,53.39,53.4,53.37,53.37,80299.0,46.6564,46.6651,46.6389,46.6389,80299.0
2021-06-16 11:35:00,53.38,53.38,53.36,53.37,25042.0,46.6476,46.6476,46.6301,46.6389,25042.0
2021-06-16 11:40:00,53.37,53.38,53.36,53.38,59009.0,46.6389,46.6476,46.6301,46.6476,59009.0
2021-06-16 11:45:00,53.38,53.4,53.37,53.4,63025.0,46.6476,46.6651,46.6389,46.6651,63025.0
2021-06-16 11:50:00,53.4,53.41,53.4,53.4,13134.0,46.6651,46.6738,46.6651,46.6651,13134.0
2021-06-16 11:55:00,53.41,53.42,53.4,53.41,30593.0,46.6738,46.6826,46.6651,46.6738,30593.0
2021-06-16 12:00:00,53.41,53.43,53.41,53.43,20763.0,46.6738,46.6913,46.6738,46.6913,20763.0
2021-06-16 12:05:00,53.43,53.43,53.4,53.4,43295.0,46.6913,46.6913,46.6651,46.6651,43295.0
2021-06-16 12:10:00,53.4,53.41,53.38,53.39,66106.0,46.6651,46.6738,46.6476,46.6564,66106.0
2021-06-16 12:15:00,53.39,53.39,53.37,53.38,34367.0,46.6564,46.6564,46.6389,46.6476,34367.0
2021-06-16 12:20:00,53.38,53.38,53.35,53.35,27300.0,46.6476,46.6476,46.6214,46.6214,27300.0
2021-06-16 12:25:00,53.35,53.36,53.33,53.35,54436.0,46.6214,46.6301,46.6039,46.6214,54436.0
2021-06-16 12:30:00,53.36,53.37,53.35,53.37,20645.0,46.6301,46.6389,46.6214,46.6389,20645.0
2021-06-16 12:35:00,53.36,53.37,53.34,53.34,43847.0,46.6301,46.6389,46.6127,46.6127,43847.0
2021-06-16 12:40:00,53.34,53.36,53.34,53.36,83107.0,46.6127,46.6301,46.6127,46.6301,83107.0
2021-06-16 12:45:00,53.36,53.36,53.34,53.34,40084.0,46.6301,46.6301,46.6127,46.6127,40084.0
2021-06-16 12:50:00,53.35,53.36,53.34,53.35,29768.0,46.6214,46.6301,46.6127,46.6214,29768.0
2021-06-16 12:55:00,53.35,53.38,53.35,53.38,20555.0,46.6214,46.6476,46.6214,46.6476,20555.0
2021-06-16 13:00:00,53.37,53.38,53.35,53.36,43940.0,46.6389,46.6476,46.6214,46.6301,43940.0
2021-06-16 13:05:00,53.36,53.37,53.36,53.37,9838.0,46.6301,46.6389,46.6301,46.6389,9838.0
2021-06-16 13:10:00,53.37,53.37,53.36,53.37,46346.0,46.6389,46.6389,46.6301,46.6389,46346.0
2021-06-16 13:15:00,53.37,53.37,53.35,53.35,17932.0,46.6389,46.6389,46.6214,46.6214,17932.0
2021-06-16 13:20:00,53.35,53.36,53.34,53.34,36937.0,46.6214,46.6301,46.6127,46.6127,36937.0
2021-06-16 13:25:00,53.34,53.35,53.31,53.32,31049.0,46.6127,46.6214,46.5864,46.5952,31049.0
2021-06-16 13:30:00,53.33,53.35,53.32,53.35,120726.0,46.6039,46.6214,46.5952,46.6214,120726.0
2021-06-16 13:35:00,53.35,53.36,53.34,53.36,33094.0,46.6214,46.6301,46.6127,46.6301,33094.0
2021-06-16 13:40:00,53.36,53.36,53.33,53.34,67748.0,46.6301,46.6301,46.6039,46.6127,67748.0
2021-06-16 13:45:00,53.34,53.35,53.33,53.34,19928.0,46.6127,46.6214,46.6039,46.6127,19928.0
2021-06-16 13:50:00,53.33,53.36,53.31,53.36,68151.0,46.6039,46.6301,46.5864,46.6301,68151.0
2021-06-16 13:55:00,53.36,53.4,53.35,53.37,82137.0,46.6301,46.6651,46.6214,46.6389,82137.0
2021-06-16 14:00:00,53.35,53.36,53.02,53.07,472866.0,46.6214,46.6301,46.333,46.3767,472866.0
2021-06-16 14:05:00,53.07,53.18,53.05,53.14,166390.0,46.3767,46.4728,46.3592,46.4379,166390.0
2021-06-16 14:10:00,53.14,53.16,53.04,53.05,86447.0,46.4379,46.4554,46.3505,46.3592,86447.0
2021-06-16 14:15:00,53.03,53.04,52.89,52.92,176584.0,46.3418,46.3505,46.2194,46.2456,176584.0
2021-06-16 14:20:00,52.93,53.01,52.9,53.01,99646.0,46.2544,46.3243,46.2282,46.3243,99646.0
2021-06-16 14:25:00,53.01,53.07,53.0,53.03,136839.0,46.3243,46.3767,46.3155,46.3418,136839.0
2021-06-16 14:30:00,53.01,53.05,52.96,52.98,288125.0,46.3243,46.3592,46.2806,46.2981,288125.0
2021-06-16 14:35:00,52.98,53.0,52.92,52.94,167252.0,46.2981,46.3155,46.2456,46.2631,167252.0
2021-06-16 14:40:00,52.94,52.96,52.81,52.81,124334.0,46.2631,46.2806,46.1495,46.1495,124334.0
2021-06-16 14:45:00,52.8,52.88,52.78,52.82,108346.0,46.1408,46.2107,46.1233,46.1582,108346.0
2021-06-16 14:50:00,52.82,52.93,52.81,52.91,164958.0,46.1582,46.2544,46.1495,46.2369,164958.0
2021-06-16 14:55:00,52.91,52.96,52.87,52.93,172148.0,46.2369,46.2806,46.2019,46.2544,172148.0
2021-06-16 15:00:00,52.92,52.98,52.9,52.98,72511.0,46.2456,46.2981,46.2282,46.2981,72511.0
2021-06-16 15:05:00,52.97,53.04,52.96,53.02,110145.0,46.2893,46.3505,46.2806,46.333,110145.0
2021-06-16 15:10:00,53.04,53.06,53.03,53.04,96678.0,46.3505,46.368,46.3418,46.3505,96678.0
2021-06-16 15:15:00,53.04,53.09,53.04,53.09,125073.0,46.3505,46.3942,46.3505,46.3942,125073.0
2021-06-16 15:20:00,53.09,53.11,53.05,53.1,118478.0,46.3942,46.4117,46.3592,46.4029,118478.0
2021-06-16 15:25:00,53.1,53.12,53.06,53.06,131184.0,46.4029,46.4204,46.368,46.368,131184.0
2021-06-16 15:30:00,53.07,53.09,53.01,53.02,141858.0,46.3767,46.3942,46.3243,46.333,141858.0
2021-06-16 15:35:00,53.01,53.05,53.0,53.05,92673.0,46.3243,46.3592,46.3155,46.3592,92673.0
2021-06-16 15:40:00,53.04,53.09,53.02,53.02,235064.0,46.3505,46.3942,46.333,46.333,235064.0
2021-06-16 15:45:00,53.02,53.02,52.99,53.0,66279.0,46.333,46.333,46.3068,46.3155,66279.0
2021-06-16 15:50:00,53.01,53.01,52.97,52.97,130367.0,46.3243,46.3243,46.2893,46.2893,130367.0
2021-06-16 15:55:00,52.98,52.98,52.92,52.94,122156.0,46.2981,46.2981,46.2456,46.2631,122156.0
2021-06-17 09:30:00,52.63,52.72,52.63,52.71,245421.0,45.9922,46.0709,45.9922,46.0621,245421.0
2021-06-17 09:35:00,52.71,52.75,52.7,52.74,38223.0,46.0621,46.0971,46.0534,46.0883,38223.0
2021-06-17 09:40:00,52.73,52.74,52.66,52.66,86669.0,46.0796,46.0883,46.0184,46.0184,86669.0
2021-06-17 09:45:00,52.66,52.67,52.62,52.63,38600.0,46.0184,46.0272,45.9835,45.9922,38600.0
2021-06-17 09:50:00,52.63,52.65,52.61,52.63,36809.0,45.9922,46.0097,45.9747,45.9922,36809.0
2021-06-17 09:55:00,52.63,52.64,52.6,52.62,47289.0,45.9922,46.0009,45.966,45.9835,47289.0
2021-06-17 10:00:00,52.61,52.63,52.6,52.61,163277.0,45.9747,45.9922,45.966,45.9747,163277.0
2021-06-17 10:05:00,52.62,52.63,52.58,52.59,93375.0,45.9835,45.9922,45.9485,45.9573,93375.0
2021-06-17 10:10:00,52.59,52.59,52.55,52.56,59676.0,45.9573,45.9573,45.9223,45.931,59676.0
2021-06-17 10:15:00,52.56,52.61,52.55,52.61,41065.0,45.931,45.9747,45.9223,45.9747,41065.0
2021-06-17 10:20:00,52.61,52.62,52.57,52.6,99731.0,45.9747,45.9835,45.9398,45.966,99731.0
2021-06-17 10:25:00,52.61,52.63,52.6,52.62,27190.0,45.9747,45.9922,45.966,45.9835,27190.0
2021-06-17 10:30:00,52.62,52.65,52.6,52.65,77517.0,45.9835,46.0097,45.966,46.0097,77517.0
2021-06-17 10:35:00,52.66,52.68,52.65,52.68,70192.0,46.0184,46.0359,46.0097,46.0359,70192.0
2021-06-17 10:40:00,52.69,52.7,52.68,52.69,54470.0,46.0446,46.0534,46.0359,46.0446,54470.0
2021-06-17 10:45:00,52.69,52.71,52.66,52.69,77723.0,46.0446,46.0621,46.0184,46.0446,77723.0
2021-06-17 10:50:00,52.69,52.71,52.67,52.68,11427.0,46.0446,46.0621,46.0272,46.0359,11427.0
2021-06-17 10:55:00,52.68,52.68,52.65,52.66,68800.0,46.0359,46.0359,46.0097,46.0184,68800.0
2021-06-17 11:00:00,52.66,52.68,52.63,52.64,29682.0,46.0184,46.0359,45.9922,46.0009,29682.0
2021-06-17 11:05:00,52.64,52.64,52.59,52.59,25698.0,46.0009,46.0009,45.9573,45.9573,25698.0
2021-06-17 11:10:00,52.6,52.6,52.53,52.54,85987.0,45.966,45.966,45.9048,45.9136,85987.0
2021-06-17 11:15:00,52.53,52.58,52.53,52.57,22660.0,45.9048,45.9485,45.9048,45.9398,22660.0
2021-06-17 11:20:00,52.57,52.57,52.52,52.53,23430.0,45.9398,45.9398,45.8961,45.9048,23430.0
2021-06-17 11:25:00,52.53,52.59,52.52,52.59,38600.0,45.9048,45.9573,45.8961,45.9573,38600.0
2021-06-17 11:30:00,52.6,52.62,52.57,52.59,30735.0,45.966,45.9835,45.9398,45.9573,30735.0
2021-06-17 11:35:00,52.59,52.63,52.59,52.62,30670.0,45.9573,45.9922,45.9573,45.9835,30670.0
2021-06-17 11:40:00,52.62,52.62,52.56,52.58,36212.0,45.9835,45.9835,45.931,45.9485,36212.0
2021-06-17 11:45:00,52.58,52.6,52.57,52.6,69871.0,45.9485,45.966,45.9398,45.966,69871.0
2021-06-17 11:50:00,52.59,52.59,52.53,52.54,48906.0,45.9573,45.9573,45.9048,45.9136,48906.0
2021-06-17 11:55:00,52.54,52.55,52.5,52.51,67582.0,45.9136,45.9223,45.8786,45.8873,67582.0
2021-06-17 12:00:00,52.51,52.53,52.5,52.52,57373.0,45.8873,45.9048,45.8786,45.8961,57373.0
2021-06-17 12:05:00,52.51,52.52,52.48,52.5,39098.0,45.8873,45.8961,45.8611,45.8786,39098.0
2021-06-17 12:10:00,52.5,52.52,52.49,52.5,40539.0,45.8786,45.8961,45.8699,45.8786,40539.0
2021-06-17 12:15:00,52.5,52.5,52.41,52.41,42375.0,45.8786,45.8786,45.8,45.8,42375.0
2021-06-17 12:20:00,52.41,52.41,52.34,52.35,61914.0,45.8,45.8,45.7388,45.7475,61914.0
2021-06-17 12:25:00,52.35,52.37,52.33,52.36,100705.0,45.7475,45.765,45.73,45.7563,100705.0
2021-06-17 12:30:00,52.35,52.39,52.32,52.39,151546.0,45.7475,45.7825,45.7213,45.7825,151546.0
2021-06-17 12:35:00,52.39,52.42,52.38,52.4,50164.0,45.7825,45.8087,45.7737,45.7912,50164.0
2021-06-17 12:40:00,52.4,52.43,52.39,52.4,39753.0,45.7912,45.8174,45.7825,45.7912,39753.0
2021-06-17 12:45:00,52.41,52.44,52.4,52.43,38686.0,45.8,45.8262,45.7912,45.8174,38686.0
2021-06-17 12:50:00,52.43,52.46,52.41,52.45,375719.0,45.8174,45.8437,45.8,45.8349,375719.0
2021-06-17 12:55:00,52.44,52.45,52.42,52.45,104975.0,45.8262,45.8349,45.8087,45.8349,104975.0
2021-06-17 13:00:00,52.45,52.5,52.44,52.5,72812.0,45.8349,45.8786,45.8262,45.8786,72812.0
2021-06-17 13:05:00,52.51,52.55,52.5,52.54,57893.0,45.8873,45.9223,45.8786,45.9136,57893.0
2021-06-17 13:10:00,52.55,52.56,52.5,52.53,215359.0,45.9223,45.931,45.8786,45.9048,215359.0
2021-06-17 13:15:00,52.52,52.54,52.51,52.54,57294.0,45.8961,45.9136,45.8873,45.9136,57294.0
2021-06-17 13:20:00,52.53,52.55,52.52,52.53,81289.0,45.9048,45.9223,45.8961,45.9048,81289.0
2021-06-17 13:25:00,52.54,52.58,52.53,52.57,97598.0,45.9136,45.9485,45.9048,45.9398,97598.0
2021-06-17 13:30:00,52.57,52.59,52.56,52.59,52666.0,45.9398,45.9573,45.931,45.9573,52666.0
2021-06-17 13:35:00,52.59,52.6,52.58,52.59,42421.0,45.9573,45.966,45.9485,45.9573,42421.0
2021-06-17 13:40:00,52.6,52.61,52.58,52.61,93877.0,45.966,45.9747,45.9485,45.9747,93877.0
2021-06-17 13:45:00,52.6,52.61,52.59,52.61,36092.0,45.966,45.9747,45.9573,45.9747,36092.0
2021-06-17 13:50:00,52.61,52.61,52.59,52.6,26189.0,45.9747,45.9747,45.9573,45.966,26189.0
2021-06-17 13:55:00,52.6,52.6,52.57,52.58,59155.0,45.966,45.966,45.9398,45.9485,59155.0
2021-06-17 14:00:00,52.59,52.6,52.56,52.58,87488.0,45.9573,45.966,45.931,45.9485,87488.0
2021-06-17 14:05:00,52.58,52.59,52.55,52.56,77571.0,45.9485,45.9573,45.9223,45.931,77571.0
2021-06-17 14:10:00,52.56,52.59,52.56,52.58,35776.0,45.931,45.9573,45.931,45.9485,35776.0
2021-06-17 14:15:00,52.58,52.59,52.57,52.58,32853.0,45.9485,45.9573,45.9398,45.9485,32853.0
2021-06-17 14:20:00,52.58,52.58,52.56,52.58,64152.0,45.9485,45.9485,45.931,45.9485,64152.0
2021-06-17 14:25:00,52.58,52.59,52.57,52.58,68939.0,45.9485,45.9573,45.9398,45.9485,68939.0
2021-06-17 14:30:00,52.58,52.58,52.55,52.55,92113.0,45.9485,45.9485,45.9223,45.9223,92113.0
2021-06-17 14:35:00,52.55,52.56,52.53,52.55,131007.0,45.9223,45.931,45.9048,45.9223,131007.0
2021-06-17 14:40:00,52.55,52.57,52.54,52.57,59188.0,45.9223,45.9398,45.9136,45.9398,59188.0
2021-06-17 14:45:00,52.57,52.58,52.55,52.55,57920.0,45.9398,45.9485,45.9223,45.9223,57920.0
2021-06-17 14:50:00,52.56,52.57,52.54,52.56,59872.0,45.931,45.9398,45.9136,45.931,59872.0
2021-06-17 14:55:00,52.55,52.57,52.53,52.54,114328.0,45.9223,45.9398,45.9048,45.9136,114328.0
2021-06-17 15:00:00,52.54,52.58,52.53,52.58,70665.0,45.9136,45.9485,45.9048,45.9485,70665.0
2021-06-17 15:05:00,52.58,52.58,52.56,52.58,80379.0,45.9485,45.9485,45.931,45.9485,80379.0
2021-06-17 15:10:00,52.58,52.6,52.56,52.59,31708.0,45.9485,45.966,45.931,45.9573,31708.0
2021-06-17 15:15:00,52.6,52.6,52.57,52.58,75635.0,45.966,45.966,45.9398,45.9485,75635.0
2021-06-17 15:20:00,52.59,52.59,52.56,52.57,25809.0,45.9573,45.9573,45.931,45.9398,25809.0
2021-06-17 15:25:00,52.57,52.59,52.56,52.58,92669.0,45.9398,45.9573,45.931,45.9485,92669.0
2021-06-17 15:30:00,52.58,52.61,52.58,52.6,118807.0,45.9485,45.9747,45.9485,45.966,118807.0
2021-06-17 15:35:00,52.59,52.61,52.58,52.61,59838.0,45.9573,45.9747,45.9485,45.9747,59838.0
2021-06-17 15:40:00,52.61,52.62,52.59,52.62,162733.0,45.9747,45.9835,45.9573,45.9835,162733.0
2021-06-17 15:45:00,52.61,52.63,52.6,52.61,126237.0,45.9747,45.9922,45.966,45.9747,126237.0
2021-06-17 15:50:00,52.61,52.63,52.55,52.56,104609.0,45.9747,45.9922,45.9223,45.931,104609.0
2021-06-17 15:55:00,52.56,52.57,52.55,52.56,136032.0,45.931,45.9398,45.9223,45.931,136032.0
2021-06-18 09:30:00,51.69,51.83,51.66,51.73,342472.0,45.1708,45.2931,45.1445,45.2057,342472.0
2021-06-18 09:35:00,51.73,51.74,51.66,51.71,184739.0,45.2057,45.2145,45.1445,45.1882,184739.0
2021-06-18 09:40:00,51.71,51.78,51.69,51.75,147496.0,45.1882,45.2494,45.1708,45.2232,147496.0
2021-06-18 09:45:00,51.74,51.78,51.69,51.77,187773.0,45.2145,45.2494,45.1708,45.2407,187773.0
2021-06-18 09:50:00,51.77,51.77,51.68,51.69,56898.0,45.2407,45.2407,45.162,45.1708,56898.0
2021-06-18 09:55:00,51.69,51.78,51.69,51.76,95508.0,45.1708,45.2494,45.1708,45.2319,95508.0
2021-06-18 10:00:00,51.75,51.79,51.67,51.67,321698.0,45.2232,45.2582,45.1533,45.1533,321698.0
2021-06-18 10:05:00,51.68,51.73,51.68,51.72,194949.0,45.162,45.2057,45.162,45.197,194949.0
2021-06-18 10:10:00,51.72,51.73,51.65,51.68,252954.0,45.197,45.2057,45.1358,45.162,252954.0
2021-06-18 10:15:00,51.68,51.68,51.61,51.61,177586.0,45.162,45.162,45.1009,45.1009,177586.0
2021-06-18 10:20:00,51.61,51.65,51.58,51.6,150921.0,45.1009,45.1358,45.0746,45.0921,150921.0
2021-06-18 10:25:00,51.59,51.62,51.56,51.61,149827.0,45.0834,45.1096,45.0572,45.1009,149827.0
2021-06-18 10:30:00,51.61,51.66,51.54,51.65,108534.0,45.1009,45.1445,45.0397,45.1358,108534.0
2021-06-18 10:35:00,51.66,51.69,51.64,51.68,133571.0,45.1445,45.1708,45.1271,45.162,133571.0
2021-06-18 10:40:00,51.68,51.69,51.63,51.64,147603.0,45.162,45.1708,45.1183,45.1271,147603.0
2021-06-18 10:45:00,51.65,51.66,51.6,51.64,181877.0,45.1358,45.1445,45.0921,45.1271,181877.0
2021-06-18 10:50:00,51.64,51.66,51.58,51.58,180181.0,45.1271,45.1445,45.0746,45.0746,180181.0
2021-06-18 10:55:00,51.58,51.62,51.57,51.59,84140.0,45.0746,45.1096,45.0659,45.0834,84140.0
2021-06-18 11:00:00,51.59,51.63,51.57,51.58,129025.0,45.0834,45.1183,45.0659,45.0746,129025.0
2021-06-18 11:05:00,51.58,51.62,51.58,51.59,116668.0,45.0746,45.1096,45.0746,45.0834,116668.0
2021-06-18 11:10:00,51.59,51.62,51.57,51.57,344042.0,45.0834,45.1096,45.0659,45.0659,344042.0
2021-06-18 11:15:00,51.57,51.62,51.56,51.6,99865.0,45.0659,45.1096,45.0572,45.0921,99865.0
2021-06-18 11:20:00,51.6,51.61,51.55,51.55,103451.0,45.0921,45.1009,45.0484,45.0484,103451.0
2021-06-18 11:25:00,51.55,51.56,51.51,51.52,197487.0,45.0484,45.0572,45.0135,45.0222,197487.0
2021-06-18 11:30:00,51.52,51.6,51.49,51.58,349126.0,45.0222,45.0921,44.996,45.0746,349126.0
2021-06-18 11:35:00,51.58,51.66,51.57,51.65,158955.0,45.0746,45.1445,45.0659,45.1358,158955.0
2021-06-18 11:40:00,51.65,51.65,51.62,51.64,86790.0,45.1358,45.1358,45.1096,45.1271,86790.0
2021-06-18 11:45:00,51.63,51.67,51.62,51.66,71542.0,45.1183,45.1533,45.1096,45.1445,71542.0
2021-06-18 11:50:00,51.66,51.66,51.64,51.65,99263.0,45.1445,45.1445,45.1271,45.1358,99263.0
2021-06-18 11:55:00,51.65,51.69,51.64,51.68,39092.0,45.1358,45.1708,45.1271,45.162,39092.0
2021-06-18 12:00:00,51.69,51.69,51.66,51.69,35889.0,45.1708,45.1708,45.1445,45.1708,35889.0
2021-06-18 12:05:00,51.7,51.75,51.69,51.73,49505.0,45.1795,45.2232,45.1708,45.2057,49505.0
2021-06-18 12:10:00,51.73,51.74,51.72,51.73,52936.0,45.2057,45.2145,45.197,45.2057,52936.0
2021-06-18 12:15:00,51.73,51.73,51.71,51.72,60507.0,45.2057,45.2057,45.1882,45.197,60507.0
2021-06-18 12:20:00,51.72,51.72,51.69,51.7,58029.0,45.197,45.197,45.1708,45.1795,58029.0
2021-06-18 12:25:00,51.69,51.71,51.69,51.71,77718.0,45.1708,45.1882,45.1708,45.1882,77718.0
2021-06-18 12:30:00,51.7,51.72,51.7,51.72,58046.0,45.1795,45.197,45.1795,45.197,58046.0
2021-06-18 12:35:00,51.72,51.72,51.7,51.71,35781.0,45.197,45.197,45.1795,45.1882,35781.0
2021-06-18 12:40:00,51.7,51.71,51.69,51.69,79687.0,45.1795,45.1882,45.1708,45.1708,79687.0
2021-06-18 12:45:00,51.68,51.68,51.65,51.68,94297.0,45.162,45.162,45.1358,45.162,94297.0
2021-06-18 12:50:00,51.68,51.69,51.66,51.69,30350.0,45.162,45.1708,45.1445,45.1708,30350.0
2021-06-18 12:55:00,51.68,51.69,51.67,51.68,32304.0,45.162,45.1708,45.1533,45.162,32304.0
2021-06-18 13:00:00,51.68,51.7,51.67,51.7,27263.0,45.162,45.1795,45.1533,45.1795,27263.0
2021-06-18 13:05:00,51.7,51.72,51.69,51.72,23056.0,45.1795,45.197,45.1708,45.197,23056.0
2021-06-18 13:10:00,51.71,51.74,51.7,51.73,37175.0,45.1882,45.2145,45.1795,45.2057,37175.0
2021-06-18 13:15:00,51.73,51.73,51.7,51.71,40427.0,45.2057,45.2057,45.1795,45.1882,40427.0
2021-06-18 13:20:00,51.7,51.71,51.67,51.68,57464.0,45.1795,45.1882,45.1533,45.162,57464.0
2021-06-18 13:25:00,51.68,51.68,51.65,51.66,54840.0,45.162,45.162,45.1358,45.1445,54840.0
2021-06-18 13:30:00,51.66,51.69,51.65,51.69,69374.0,45.1445,45.1708,45.1358,45.1708,69374.0
2021-06-18 13:35:00,51.69,51.71,51.68,51.69,35964.0,45.1708,45.1882,45.162,45.1708,35964.0
2021-06-18 13:40:00,51.69,51.7,51.69,51.69,37636.0,45.1708,45.1795,45.1708,45.1708,37636.0
2021-06-18 13:45:00,51.69,51.69,51.66,51.66,109178.0,45.1708,45.1708,45.1445,45.1445,109178.0
2021-06-18 13:50:00,51.65,51.68,51.63,51.68,52010.0,45.1358,45.162,45.1183,45.162,52010.0
2021-06-18 13:55:00,51.67,51.68,51.66,51.68,20365.0,45.1533,45.162,45.1445,45.162,20365.0
2021-06-18 14:00:00,51.67,51.72,51.66,51.7,46154.0,45.1533,45.197,45.1445,45.1795,46154.0
2021-06-18 14:05:00,51.69,51.71,51.68,51.71,19890.0,45.1708,45.1882,45.162,45.1882,19890.0
2021-06-18 14:10:00,51.71,51.71,51.68,51.71,39153.0,45.1882,45.1882,45.162,45.1882,39153.0
2021-06-18 14:15:00,51.71,51.71,51.68,51.7,67336.0,45.1882,45.1882,45.162,45.1795,67336.0
2021-06-18 14:20:00,51.7,51.73,51.69,51.71,47004.0,45.1795,45.2057,45.1708,45.1882,47004.0
2021-06-18 14:25:00,51.7,51.71,51.68,51.7,54145.0,45.1795,45.1882,45.162,45.1795,54145.0
2021-06-18 14:30:00,51.7,51.71,51.68,51.68,33547.0,45.1795,45.1882,45.162,45.162,33547.0
2021-06-18 14:35:00,51.68,51.68,51.66,51.67,32533.0,45.162,45.162,45.1445,45.1533,32533.0
2021-06-18 14:40:00,51.67,51.68,51.63,51.64,77425.0,45.1533,45.162,45.1183,45.1271,77425.0
2021-06-18 14:45:00,51.64,51.66,51.64,51.64,56698.0,45.1271,45.1445,45.1271,45.1271,56698.0
2021-06-18 14:50:00,51.65,51.67,51.63,51.64,41909.0,45.1358,45.1533,45.1183,45.1271,41909.0
2021-06-18 14:55:00,51.64,51.64,51.59,51.6,108289.0,45.1271,45.1271,45.0834,45.0921,108289.0
2021-06-18 15:00:00,51.61,51.65,51.59,51.62,109703.0,45.1009,45.1358,45.0834,45.1096,109703.0
2021-06-18 15:05:00,51.63,51.64,51.6,51.61,95793.0,45.1183,45.1271,45.0921,45.1009,95793.0
2021-06-18 15:10:00,51.62,51.67,51.6,51.66,75234.0,45.1096,45.1533,45.0921,45.1445,75234.0
2021-06-18 15:15:00,51.65,51.68,51.64,51.68,110151.0,45.1358,45.162,45.1271,45.162,110151.0
2021-06-18 15:20:00,51.68,51.71,51.67,51.71,81160.0,45.162,45.1882,45.1533,45.1882,81160.0
2021-06-18 15:25:00,51.71,51.71,51.68,51.69,60822.0,45.1882,45.1882,45.162,45.1708,60822.0
2021-06-18 15:30:00,51.69,51.7,51.66,51.66,84107.0,45.1708,45.1795,45.1445,45.1445,84107.0
2021-06-18 15:35:00,51.67,51.7,51.66,51.68,93122.0,45.1533,45.1795,45.1445,45.162,93122.0
2021-06-18 15:40:00,51.69,51.69,51.66,51.69,95057.0,45.1708,45.1708,45.1445,45.1708,95057.0
2021-06-18 15:45:00,51.69,51.69,51.61,51.62,113987.0,45.1708,45.1708,45.1009,45.1096,113987.0
2021-06-18 15:50:00,51.61,51.65,51.6,51.62,102781.0,45.1009,45.1358,45.0921,45.1096,102781.0
2021-06-18 15:55:00,51.61,51.62,51.56,51.56,407879.0,45.1009,45.1096,45.0572,45.0572,407879.0
2021-06-21 09:30:00,51.41,51.43,51.32,51.33,371995.0,45.2844,45.302,45.2051,45.2139,371995.0
2021-06-21 09:35:00,51.34,51.42,51.33,51.4,128241.0,45.2227,45.2932,45.2139,45.2756,128241.0
2021-06-21 09:40:00,51.4,51.42,51.37,51.4,122296.0,45.2756,45.2932,45.2491,45.2756,122296.0
2021-06-21 09:45:00,51.4,51.41,51.34,51.39,124629.0,45.2756,45.2844,45.2227,45.2667,124629.0
2021-06-21 09:50:00,51.39,51.42,51.35,51.41,88000.0,45.2667,45.2932,45.2315,45.2844,88000.0
2021-06-21 09:55:00,51.41,51.43,51.39,51.41,52676.0,45.2844,45.302,45.2667,45.2844,52676.0
2021-06-21 10:00:00,51.41,51.48,51.4,51.48,188036.0,45.2844,45.346,45.2756,45.346,188036.0
2021-06-21 10:05:00,51.47,51.55,51.47,51.54,215715.0,45.3372,45.4077,45.3372,45.3989,215715.0
2021-06-21 10:10:00,51.54,51.55,51.51,51.53,205950.0,45.3989,45.4077,45.3724,45.3901,205950.0
2021-06-21 10:15:00,51.53,51.58,51.53,51.53,60363.0,45.3901,45.4341,45.3901,45.3901,60363.0
2021-06-21 10:20:00,51.53,51.56,51.52,51.52,105423.0,45.3901,45.4165,45.3813,45.3813,105423.0
2021-06-21 10:25:00,51.53,51.59,51.52,51.57,76548.0,45.3901,45.4429,45.3813,45.4253,76548.0
2021-06-21 10:30:00,51.57,51.6,51.57,51.58,53590.0,45.4253,45.4517,45.4253,45.4341,53590.0
2021-06-21 10:35:00,51.59,51.63,51.58,51.62,117547.0,45.4429,45.4781,45.4341,45.4693,117547.0
2021-06-21 10:40:00,51.62,51.66,51.61,51.63,117533.0,45.4693,45.5046,45.4605,45.4781,117533.0
2021-06-21 10:45:00,51.64,51.67,51.63,51.65,124723.0,45.487,45.5134,45.4781,45.4958,124723.0
2021-06-21 10:50:00,51.64,51.68,51.64,51.66,112385.0,45.487,45.5222,45.487,45.5046,112385.0
2021-06-21 10:55:00,51.66,51.67,51.63,51.64,140389.0,45.5046,45.5134,45.4781,45.487,140389.0
2021-06-21 11:00:00,51.64,51.65,51.61,51.62,132629.0,45.487,45.4958,45.4605,45.4693,132629.0
2021-06-21 11:05:00,51.63,51.64,51.62,51.63,35427.0,45.4781,45.487,45.4693,45.4781,35427.0
2021-06-21 11:10:00,51.63,51.63,51.61,51.62,55475.0,45.4781,45.4781,45.4605,45.4693,55475.0
2021-06-21 11:15:00,51.62,51.66,51.61,51.65,103157.0,45.4693,45.5046,45.4605,45.4958,103157.0
2021-06-21 11:20:00,51.65,51.68,51.64,51.66,39650.0,45.4958,45.5222,45.487,45.5046,39650.0
2021-06-21 11:25:00,51.66,51.68,51.64,51.65,125180.0,45.5046,45.5222,45.487,45.4958,125180.0
2021-06-21 11:30:00,51.65,51.66,51.64,51.65,62514.0,45.4958,45.5046,45.487,45.4958,62514.0
2021-06-21 11:35:00,51.64,51.68,51.64,51.68,21918.0,45.487,45.5222,45.487,45.5222,21918.0
2021-06-21 11:40:00,51.68,51.7,51.67,51.7,55198.0,45.5222,45.5398,45.5134,45.5398,55198.0
2021-06-21 11:45:00,51.7,51.71,51.69,51.71,17394.0,45.5398,45.5486,45.531,45.5486,17394.0
2021-06-21 11:50:00,51.7,51.72,51.7,51.72,20681.0,45.5398,45.5574,45.5398,45.5574,20681.0
2021-06-21 11:55:00,51.71,51.73,51.71,51.72,42225.0,45.5486,45.5662,45.5486,45.5574,42225.0
2021-06-21 12:00:00,51.72,51.75,51.72,51.73,30560.0,45.5574,45.5838,45.5574,45.5662,30560.0
2021-06-21 12:05:00,51.73,51.75,51.73,51.75,17181.0,45.5662,45.5838,45.5662,45.5838,17181.0
2021-06-21 12:10:00,51.75,51.75,51.74,51.75,32290.0,45.5838,45.5838,45.575,45.5838,32290.0
2021-06-21 12:15:00,51.74,51.76,51.74,51.75,9580.0,45.575,45.5927,45.575,45.5838,9580.0
2021-06-21 12:20:00,51.75,51.75,51.72,51.73,215556.0,45.5838,45.5838,45.5574,45.5662,215556.0
2021-06-21 12:25:00,51.74,51.76,51.73,51.76,55444.0,45.575,45.5927,45.5662,45.5927,55444.0
2021-06-21 12:30:00,51.75,51.77,51.75,51.75,38945.0,45.5838,45.6015,45.5838,45.5838,38945.0
2021-06-21 12:35:00,51.76,51.77,51.75,51.76,102602.0,45.5927,45.6015,45.5838,45.5927,102602.0
2021-06-21 12:40:00,51.76,51.78,51.76,51.77,114610.0,45.5927,45.6103,45.5927,45.6015,114610.0
2021-06-21 12:45:00,51.78,51.79,51.76,51.78,29709.0,45.6103,45.6191,45.5927,45.6103,29709.0
2021-06-21 12:50:00,51.77,51.79,51.77,51.78,36322.0,45.6015,45.6191,45.6015,45.6103,36322.0
2021-06-21 12:55:00,51.78,51.79,51.77,51.78,82291.0,45.6103,45.6191,45.6015,45.6103,82291.0
2021-06-21 13:00:00,51.78,51.79,51.78,51.79,12590.0,45.6103,45.6191,45.6103,45.6191,12590.0
2021-06-21 13:05:00,51.78,51.79,51.78,51.78,28248.0,45.6103,45.6191,45.6103,45.6103,28248.0
2021-06-21 13:10:00,51.79,51.8,51.77,51.8,103066.0,45.6191,45.6279,45.6015,45.6279,103066.0
2021-06-21 13:15:00,51.8,51.81,51.79,51.8,20574.0,45.6279,45.6367,45.6191,45.6279,20574.0
2021-06-21 13:20:00,51.81,51.81,51.79,51.8,32172.0,45.6367,45.6367,45.6191,45.6279,32172.0
2021-06-21 13:25:00,51.8,51.82,51.79,51.8,53041.0,45.6279,45.6455,45.6191,45.6279,53041.0
2021-06-21 13:30:00,51.81,51.82,51.8,51.81,20111.0,45.6367,45.6455,45.6279,45.6367,20111.0
2021-06-21 13:35:00,51.81,51.82,51.81,51.82,23446.0,45.6367,45.6455,45.6367,45.6455,23446.0
2021-06-21 13:40:00,51.82,51.85,51.82,51.85,99149.0,45.6455,45.6719,45.6455,45.6719,99149.0
2021-06-21 13:45:00,51.85,51.86,51.84,51.86,22290.0,45.6719,45.6807,45.6631,45.6807,22290.0
2021-06-21 13:50:00,51.85,51.86,51.84,51.85,53679.0,45.6719,45.6807,45.6631,45.6719,53679.0
2021-06-21 13:55:00,51.85,51.85,51.84,51.84,105844.0,45.6719,45.6719,45.6631,45.6631,105844.0
2021-06-21 14:00:00,51.84,51.84,51.81,51.82,84620.0,45.6631,45.6631,45.6367,45.6455,84620.0
2021-06-21 14:05:00,51.82,51.83,51.81,51.83,46546.0,45.6455,45.6543,45.6367,45.6543,46546.0
2021-06-21 14:10:00,51.83,51.83,51.82,51.82,42969.0,45.6543,45.6543,45.6455,45.6455,42969.0
2021-06-21 14:15:00,51.83,51.85,51.83,51.85,45042.0,45.6543,45.6719,45.6543,45.6719,45042.0
2021-06-21 14:20:00,51.85,51.85,51.83,51.84,32408.0,45.6719,45.6719,45.6543,45.6631,32408.0
2021-06-21 14:25:00,51.83,51.85,51.83,51.85,72847.0,45.6543,45.6719,45.6543,45.6719,72847.0
2021-06-21 14:30:00,51.85,51.85,51.83,51.83,40658.0,45.6719,45.6719,45.6543,45.6543,40658.0
2021-06-21 14:35:00,51.84,51.85,51.83,51.84,29362.0,45.6631,45.6719,45.6543,45.6631,29362.0
2021-06-21 14:40:00,51.84,51.85,51.83,51.84,56749.0,45.6631,45.6719,45.6543,45.6631,56749.0
2021-06-21 14:45:00,51.84,51.84,51.81,51.82,79236.0,45.6631,45.6631,45.6367,45.6455,79236.0
2021-06-21 14:50:00,51.82,51.85,51.81,51.85,90333.0,45.6455,45.6719,45.6367,45.6719,90333.0
2021-06-21 14:55:00,51.84,51.86,51.83,51.84,100010.0,45.6631,45.6807,45.6543,45.6631,100010.0
2021-06-21 15:00:00,51.84,51.86,51.83,51.86,68835.0,45.6631,45.6807,45.6543,45.6807,68835.0
2021-06-21 15:05:00,51.86,51.89,51.85,51.88,75572.0,45.6807,45.7072,45.6719,45.6984,75572.0
2021-06-21 15:10:00,51.89,51.89,51.86,51.86,80317.0,45.7072,45.7072,45.6807,45.6807,80317.0
2021-06-21 15:15:00,51.85,51.87,51.85,51.87,57708.0,45.6719,45.6896,45.6719,45.6896,57708.0
2021-06-21 15:20:00,51.86,51.87,51.81,51.82,60860.0,45.6807,45.6896,45.6367,45.6455,60860.0
2021-06-21 15:25:00,51.81,51.84,51.81,51.84,37988.0,45.6367,45.6631,45.6367,45.6631,37988.0
2021-06-21 15:30:00,51.84,51.85,51.83,51.85,122281.0,45.6631,45.6719,45.6543,45.6719,122281.0
2021-06-21 15:35:00,51.85,51.85,51.82,51.84,79202.0,45.6719,45.6719,45.6455,45.6631,79202.0
2021-06-21 15:40:00,51.84,51.85,51.82,51.83,104057.0,45.6631,45.6719,45.6455,45.6543,104057.0
2021-06-21 15:45:00,51.83,51.83,51.8,51.83,78353.0,45.6543,45.6543,45.6279,45.6543,78353.0
2021-06-21 15:50:00,51.83,51.84,51.82,51.84,184420.0,45.6543,45.6631,45.6455,45.6631,184420.0
2021-06-21 15:55:00,51.84,51.86,51.82,51.86,244243.0,45.6631,45.6807,45.6455,45.6807,244243.0
2021-06-22 09:30:00,51.69,51.69,51.62,51.66,228088.0,45.531,45.531,45.4693,45.5046,228088.0
2021-06-22 09:35:00,51.65,51.65,51.6,51.62,144175.0,45.4958,45.4958,45.4517,45.4693,144175.0
2021-06-22 09:40:00,51.62,51.64,51.61,51.61,31342.0,45.4693,45.487,45.4605,45.4605,31342.0
2021-06-22 09:45:00,51.62,51.66,51.61,51.63,59111.0,45.4693,45.5046,45.4605,45.4781,59111.0
2021-06-22 09:50:00,51.63,51.64,51.58,51.6,134749.0,45.4781,45.487,45.4341,45.4517,134749.0
2021-06-22 09:55:00,51.6,51.63,51.59,51.6,170218.0,45.4517,45.4781,45.4429,45.4517,170218.0
2021-06-22 10:00:00,51.61,51.61,51.57,51.61,232011.0,45.4605,45.4605,45.4253,45.4605,232011.0
2021-06-22 10:05:00,51.62,51.66,51.6,51.63,133004.0,45.4693,45.5046,45.4517,45.4781,133004.0
2021-06-22 10:10:00,51.64,51.66,51.63,51.65,95464.0,45.487,45.5046,45.4781,45.4958,95464.0
2021-06-22 10:15:00,51.66,51.69,51.65,51.67,53626.0,45.5046,45.531,45.4958,45.5134,53626.0
2021-06-22 10:20:00,51.67,51.71,51.66,51.7,99217.0,45.5134,45.5486,45.5046,45.5398,99217.0
2021-06-22 10:25:00,51.7,51.71,51.68,51.71,42990.0,45.5398,45.5486,45.5222,45.5486,42990.0
2021-06-22 10:30:00,51.7,51.73,51.69,51.71,55248.0,45.5398,45.5662,45.531,45.5486,55248.0
2021-06-22 10:35:00,51.71,51.71,51.69,51.7,84716.0,45.5486,45.5486,45.531,45.5398,84716.0
2021-06-22 10:40:00,51.71,51.72,51.69,51.71,57197.0,45.5486,45.5574,45.531,45.5486,57197.0
2021-06-22 10:45:00,51.7,51.71,51.7,51.71,48057.0,45.5398,45.5486,45.5398,45.5486,48057.0
2021-06-22 10:50:00,51.7,51.71,51.69,51.71,67152.0,45.5398,45.5486,45.531,45.5486,67152.0
2021-06-22 10:55:00,51.71,51.72,51.7,51.72,49995.0,45.5486,45.5574,45.5398,45.5574,49995.0
2021-06-22 11:00:00,51.72,51.73,51.7,51.73,39724.0,45.5574,45.5662,45.5398,45.5662,39724.0
2021-06-22 11:05:00,51.72,51.75,51.72,51.75,46156.0,45.5574,45.5838,45.5574,45.5838,46156.0
2021-06-22 11:10:00,51.76,51.8,51.75,51.79,42061.0,45.5927,45.6279,45.5838,45.6191,42061.0
2021-06-22 11:15:00,51.79,51.8,51.77,51.78,49178.0,45.6191,45.6279,45.6015,45.6103,49178.0
2021-06-22 11:20:00,51.77,51.81,51.77,51.8,51892.0,45.6015,45.6367,45.6015,45.6279,51892.0
2021-06-22 11:25:00,51.8,51.82,51.78,51.8,71553.0,45.6279,45.6455,45.6103,45.6279,71553.0
2021-06-22 11:30:00,51.79,51.8,51.76,51.76,79322.0,45.6191,45.6279,45.5927,45.5927,79322.0
2021-06-22 11:35:00,51.76,51.76,51.72,51.73,54456.0,45.5927,45.5927,45.5574,45.5662,54456.0
2021-06-22 11:40:00,51.73,51.74,51.71,51.72,32842.0,45.5662,45.575,45.5486,45.5574,32842.0
2021-06-22 11:45:00,51.73,51.74,51.72,51.73,41089.0,45.5662,45.575,45.5574,45.5662,41089.0
2021-06-22 11:50:00,51.73,51.75,51.73,51.73,27529.0,45.5662,45.5838,45.5662,45.5662,27529.0
2021-06-22 11:55:00,51.73,51.75,51.73,51.74,94049.0,45.5662,45.5838,45.5662,45.575,94049.0
2021-06-22 12:00:00,51.74,51.76,51.74,51.76,22945.0,45.575,45.5927,45.575,45.5927,22945.0
2021-06-22 12:05:00,51.76,51.77,51.74,51.74,16322.0,45.5927,45.6015,45.575,45.575,16322.0
2021-06-22 12:10:00,51.75,51.76,51.74,51.76,30103.0,45.5838,45.5927,45.575,45.5927,30103.0
2021-06-22 12:15:00,51.76,51.77,51.75,51.77,24287.0,45.5927,45.6015,45.5838,45.6015,24287.0
2021-06-22 12:20:00,51.77,51.79,51.76,51.79,21056.0,45.6015,45.6191,45.5927,45.6191,21056.0
2021-06-22 12:25:00,51.78,51.82,51.78,51.81,22125.0,45.6103,45.6455,45.6103,45.6367,22125.0
2021-06-22 12:30:00,51.81,51.82,51.79,51.79,40211.0,45.6367,45.6455,45.6191,45.6191,40211.0
2021-06-22 12:35:00,51.8,51.82,51.79,51.81,120147.0,45.6279,45.6455,45.6191,45.6367,120147.0
2021-06-22 12:40:00,51.82,51.82,51.79,51.8,81401.0,45.6455,45.6455,45.6191,45.6279,81401.0
2021-06-22 12:45:00,51.8,51.83,51.79,51.82,35126.0,45.6279,45.6543,45.6191,45.6455,35126.0
2021-06-22 12:50:00,51.82,51.83,51.81,51.82,27543.0,45.6455,45.6543,45.6367,45.6455,27543.0
2021-06-22 12:55:00,51.81,51.83,51.81,51.82,33244.0,45.6367,45.6543,45.6367,45.6455,33244.0
2021-06-22 13:00:00,51.82,51.82,51.81,51.82,19788.0,45.6455,45.6455,45.6367,45.6455,19788.0
2021-06-22 13:05:00,51.82,51.83,51.8,51.83,43097.0,45.6455,45.6543,45.6279,45.6543,43097.0
2021-06-22 13:10:00,51.83,51.84,51.82,51.83,36762.0,45.6543,45.6631,45.6455,45.6543,36762.0
2021-06-22 13:15:00,51.83,51.83,51.81,51.82,41855.0,45.6543,45.6543,45.6367,45.6455,41855.0
2021-06-22 13:20:00,51.81,51.84,51.81,51.84,19945.0,45.6367,45.6631,45.6367,45.6631,19945.0
2021-06-22 13:25:00,51.84,51.85,51.83,51.84,50731.0,45.6631,45.6719,45.6543,45.6631,50731.0
2021-06-22 13:30:00,51.84,51.85,51.84,51.85,29150.0,45.6631,45.6719,45.6631,45.6719,29150.0
2021-06-22 13:35:00,51.84,51.85,51.83,51.84,35887.0,45.6631,45.6719,45.6543,45.6631,35887.0
2021-06-22 13:40:00,51.84,51.85,51.83,51.85,45438.0,45.6631,45.6719,45.6543,45.6719,45438.0
2021-06-22 13:45:00,51.84,51.86,51.83,51.86,56932.0,45.6631,45.6807,45.6543,45.6807,56932.0
2021-06-22 13:50:00,51.86,51.86,51.84,51.85,31083.0,45.6807,45.6807,45.6631,45.6719,31083.0
2021-06-22 13:55:00,51.85,51.85,51.83,51.85,67477.0,45.6719,45.6719,45.6543,45.6719,67477.0
2021-06-22 14:00:00,51.85,51.85,51.83,51.85,80661.0,45.6719,45.6719,45.6543,45.6719,80661.0
2021-06-22 14:05:00,51.85,51.85,51.84,51.85,26583.0,45.6719,45.6719,45.6631,45.6719,26583.0
2021-06-22 14:10:00,51.84,51.86,51.84,51.86,72991.0,45.6631,45.6807,45.6631,45.6807,72991.0
2021-06-22 14:15:00,51.86,51.86,51.84,51.85,67420.0,45.6807,45.6807,45.6631,45.6719,67420.0
2021-06-22 14:20:00,51.85,51.86,51.84,51.86,117440.0,45.6719,45.6807,45.6631,45.6807,117440.0
2021-06-22 14:25:00,51.86,51.87,51.85,51.87,39029.0,45.6807,45.6896,45.6719,45.6896,39029.0
2021-06-22 14:30:00,51.86,51.88,51.85,51.88,24234.0,45.6807,45.6984,45.6719,45.6984,24234.0
2021-06-22 14:35:00,51.88,51.9,51.87,51.9,133140.0,45.6984,45.716,45.6896,45.716,133140.0
2021-06-22 14:40:00,51.9,51.91,51.89,51.9,35108.0,45.716,45.7248,45.7072,45.716,35108.0
2021-06-22 14:45:00,51.9,51.9,51.87,51.88,43270.0,45.716,45.716,45.6896,45.6984,43270.0
2021-06-22 14:50:00,51.88,51.89,51.87,51.89,38590.0,45.6984,45.7072,45.6896,45.7072,38590.0
2021-06-22 14:55:00,51.89,51.91,51.88,51.9,76144.0,45.7072,45.7248,45.6984,45.716,76144.0
2021-06-22 15:00:00,51.9,51.93,51.89,51.93,96914.0,45.716,45.7424,45.7072,45.7424,96914.0
2021-06-22 15:05:00,51.94,51.97,51.93,51.97,80171.0,45.7512,45.7776,45.7424,45.7776,80171.0
2021-06-22 15:10:00,51.97,51.98,51.95,51.96,55595.0,45.7776,45.7864,45.76,45.7688,55595.0
2021-06-22 15:15:00,51.96,51.98,51.95,51.97,57253.0,45.7688,45.7864,45.76,45.7776,57253.0
2021-06-22 15:20:00,51.98,51.98,51.95,51.96,109491.0,45.7864,45.7864,45.76,45.7688,109491.0
2021-06-22 15:25:00,51.96,51.99,51.95,51.98,59867.0,45.7688,45.7953,45.76,45.7864,59867.0
2021-06-22 15:30:00,51.98,51.99,51.96,51.97,138519.0,45.7864,45.7953,45.7688,45.7776,138519.0
2021-06-22 15:35:00,51.96,51.97,51.94,51.96,143445.0,45.7688,45.7776,45.7512,45.7688,143445.0
2021-06-22 15:40:00,51.96,51.97,51.93,51.94,88838.0,45.7688,45.7776,45.7424,45.7512,88838.0
2021-06-22 15:45:00,51.94,51.95,51.92,51.92,85796.0,45.7512,45.76,45.7336,45.7336,85796.0
2021-06-22 15:50:00,51.92,51.93,51.9,51.92,101091.0,45.7336,45.7424,45.716,45.7336,101091.0
2021-06-22 15:55:00,51.91,51.92,51.88,51.88,268608.0,45.7248,45.7336,45.6984,45.6984,268608.0
2021-06-23 09:30:00,51.83,51.86,51.82,51.84,287379.0,45.6543,45.6807,45.6455,45.6631,287379.0
2021-06-23 09:35:00,51.85,51.87,51.84,51.85,177592.0,45.6719,45.6896,45.6631,45.6719,177592.0
2021-06-23 09:40:00,51.84,51.87,51.83,51.87,91782.0,45.6631,45.6896,45.6543,45.6896,91782.0
2021-06-23 09:45:00,51.87,51.9,51.86,51.87,56923.0,45.6896,45.716,45.6807,45.6896,56923.0
2021-06-23 09:50:00,51.86,51.88,51.84,51.86,49450.0,45.6807,45.6984,45.6631,45.6807,49450.0
2021-06-23 09:55:00,51.86,51.9,51.86,51.89,61586.0,45.6807,45.716,45.6807,45.7072,61586.0
2021-06-23 10:00:00,51.89,51.9,51.85,51.86,236600.0,45.7072,45.716,45.6719,45.6807,236600.0
2021-06-23 10:05:00,51.87,51.9,51.86,51.89,89839.0,45.6896,45.716,45.6807,45.7072,89839.0
2021-06-23 10:10:00,51.88,51.89,51.86,51.89,88051.0,45.6984,45.7072,45.6807,45.7072,88051.0
2021-06-23 10:15:00,51.89,51.91,51.88,51.91,75499.0,45.7072,45.7248,45.6984,45.7248,75499.0
2021-06-23 10:20:00,51.91,51.91,51.89,51.9,47801.0,45.7248,45.7248,45.7072,45.716,47801.0
2021-06-23 10:25:00,51.89,51.89,51.85,51.86,81516.0,45.7072,45.7072,45.6719,45.6807,81516.0
2021-06-23 10:30:00,51.86,51.87,51.84,51.84,93483.0,45.6807,45.6896,45.6631,45.6631,93483.0
2021-06-23 10:35:00,51.85,51.85,51.81,51.82,81976.0,45.6719,45.6719,45.6367,45.6455,81976.0
2021-06-23 10:40:00,51.81,51.84,51.81,51.83,54912.0,45.6367,45.6631,45.6367,45.6543,54912.0
2021-06-23 10:45:00,51.82,51.83,51.8,51.8,163740.0,45.6455,45.6543,45.6279,45.6279,163740.0
2021-06-23 10:50:00,51.8,51.8,51.78,51.79,49239.0,45.6279,45.6279,45.6103,45.6191,49239.0
2021-06-23 10:55:00,51.79,51.8,51.77,51.78,38563.0,45.6191,45.6279,45.6015,45.6103,38563.0
2021-06-23 11:00:00,51.78,51.79,51.71,51.72,152649.0,45.6103,45.6191,45.5486,45.5574,152649.0
2021-06-23 11:05:00,51.72,51.72,51.69,51.69,32669.0,45.5574,45.5574,45.531,45.531,32669.0
2021-06-23 11:10:00,51.7,51.71,51.69,51.7,95475.0,45.5398,45.5486,45.531,45.5398,95475.0
2021-06-23 11:15:00,51.7,51.72,51.69,51.7,51046.0,45.5398,45.5574,45.531,45.5398,51046.0
2021-06-23 11:20:00,51.69,51.72,51.68,51.7,51689.0,45.531,45.5574,45.5222,45.5398,51689.0
2021-06-23 11:25:00,51.71,51.72,51.69,51.71,98353.0,45.5486,45.5574,45.531,45.5486,98353.0
2021-06-23 11:30:00,51.71,51.71,51.63,51.64,109076.0,45.5486,45.5486,45.4781,45.487,109076.0
2021-06-23 11:35:00,51.64,51.66,51.63,51.66,47864.0,45.487,45.5046,45.4781,45.5046,47864.0
2021-06-23 11:40:00,51.66,51.68,51.65,51.68,32186.0,45.5046,45.5222,45.4958,45.5222,32186.0
2021-06-23 11:45:00,51.67,51.7,51.66,51.69,142279.0,45.5134,45.5398,45.5046,45.531,142279.0
2021-06-23 11:50:00,51.69,51.71,51.68,51.7,18120.0,45.531,45.5486,45.5222,45.5398,18120.0
2021-06-23 11:55:00,51.71,51.71,51.7,51.71,19738.0,45.5486,45.5486,45.5398,45.5486,19738.0
2021-06-23 12:00:00,51.7,51.71,51.67,51.7,106498.0,45.5398,45.5486,45.5134,45.5398,106498.0
2021-06-23 12:05:00,51.69,51.71,51.68,51.7,23204.0,45.531,45.5486,45.5222,45.5398,23204.0
2021-06-23 12:10:00,51.69,51.71,51.69,51.71,11088.0,45.531,45.5486,45.531,45.5486,11088.0
2021-06-23 12:15:00,51.71,51.71,51.69,51.69,14303.0,45.5486,45.5486,45.531,45.531,14303.0
2021-06-23 12:20:00,51.7,51.71,51.69,51.7,53793.0,45.5398,45.5486,45.531,45.5398,53793.0
2021-06-23 12:25:00,51.7,51.71,51.69,51.71,28975.0,45.5398,45.5486,45.531,45.5486,28975.0
2021-06-23 12:30:00,51.71,51.71,51.69,51.69,55685.0,45.5486,45.5486,45.531,45.531,55685.0
2021-06-23 12:35:00,51.69,51.69,51.6,51.62,109713.0,45.531,45.531,45.4517,45.4693,109713.0
2021-06-23 12:40:00,51.62,51.66,51.59,51.66,107142.0,45.4693,45.5046,45.4429,45.5046,107142.0
2021-06-23 12:45:00,51.65,51.65,51.63,51.65,44307.0,45.4958,45.4958,45.4781,45.4958,44307.0
2021-06-23 12:50:00,51.64,51.66,51.64,51.64,17882.0,45.487,45.5046,45.487,45.487,17882.0
2021-06-23 12:55:00,51.65,51.65,51.62,51.64,51889.0,45.4958,45.4958,45.4693,45.487,51889.0
2021-06-23 13:00:00,51.63,51.64,51.63,51.64,39020.0,45.4781,45.487,45.4781,45.487,39020.0
2021-06-23 13:05:00,51.64,51.66,51.63,51.65,55262.0,45.487,45.5046,45.4781,45.4958,55262.0
2021-06-23 13:10:00,51.65,51.66,51.64,51.66,71296.0,45.4958,45.5046,45.487,45.5046,71296.0
2021-06-23 13:15:00,51.66,51.66,51.65,51.66,41383.0,45.5046,45.5046,45.4958,45.5046,41383.0
2021-06-23 13:20:00,51.66,51.69,51.66,51.69,42481.0,45.5046,45.531,45.5046,45.531,42481.0
2021-06-23 13:25:00,51.69,51.69,51.68,51.69,34329.0,45.531,45.531,45.5222,45.531,34329.0
2021-06-23 13:30:00,51.68,51.69,51.68,51.69,30398.0,45.5222,45.531,45.5222,45.531,30398.0
2021-06-23 13:35:00,51.69,51.7,51.69,51.7,38813.0,45.531,45.5398,45.531,45.5398,38813.0
2021-06-23 13:40:00,51.7,51.7,51.69,51.7,16687.0,45.5398,45.5398,45.531,45.5398,16687.0
2021-06-23 13:45:00,51.69,51.71,51.69,51.7,32486.0,45.531,45.5486,45.531,45.5398,32486.0
2021-06-23 13:50:00,51.7,51.71,51.69,51.71,35448.0,45.5398,45.5486,45.531,45.5486,35448.0
2021-06-23 13:55:00,51.71,51.72,51.7,51.72,41092.0,45.5486,45.5574,45.5398,45.5574,41092.0
2021-06-23 14:00:00,51.72,51.72,51.69,51.71,82023.0,45.5574,45.5574,45.531,45.5486,82023.0
2021-06-23 14:05:00,51.71,51.71,51.69,51.71,66859.0,45.5486,45.5486,45.531,45.5486,66859.0
2021-06-23 14:10:00,51.71,51.72,51.7,51.72,96126.0,45.5486,45.5574,45.5398,45.5574,96126.0
2021-06-23 14:15:00,51.71,51.71,51.69,51.7,174552.0,45.5486,45.5486,45.531,45.5398,174552.0
2021-06-23 14:20:00,51.7,51.7,51.69,51.7,46622.0,45.5398,45.5398,45.531,45.5398,46622.0
2021-06-23 14:25:00,51.7,51.7,51.69,51.7,42802.0,45.5398,45.5398,45.531,45.5398,42802.0
2021-06-23 14:30:00,51.69,51.7,51.68,51.68,67043.0,45.531,45.5398,45.5222,45.5222,67043.0
2021-06-23 14:35:00,51.69,51.7,51.68,51.68,53842.0,45.531,45.5398,45.5222,45.5222,53842.0
2021-06-23 14:40:00,51.69,51.7,51.68,51.68,57259.0,45.531,45.5398,45.5222,45.5222,57259.0
2021-06-23 14:45:00,51.69,51.69,51.68,51.69,26472.0,45.531,45.531,45.5222,45.531,26472.0
2021-06-23 14:50:00,51.68,51.69,51.68,51.68,188015.0,45.5222,45.531,45.5222,45.5222,188015.0
2021-06-23 14:55:00,51.69,51.69,51.68,51.69,30878.0,45.531,45.531,45.5222,45.531,30878.0
2021-06-23 15:00:00,51.69,51.7,51.68,51.69,44853.0,45.531,45.5398,45.5222,45.531,44853.0
2021-06-23 15:05:00,51.69,51.69,51.67,51.67,32179.0,45.531,45.531,45.5134,45.5134,32179.0
2021-06-23 15:10:00,51.68,51.68,51.67,51.68,27846.0,45.5222,45.5222,45.5134,45.5222,27846.0
2021-06-23 15:15:00,51.68,51.68,51.65,51.66,35006.0,45.5222,45.5222,45.4958,45.5046,35006.0
2021-06-23 15:20:00,51.66,51.67,51.65,51.67,32503.0,45.5046,45.5134,45.4958,45.5134,32503.0
2021-06-23 15:25:00,51.67,51.69,51.66,51.69,233022.0,45.5134,45.531,45.5046,45.531,233022.0
2021-06-23 15:30:00,51.68,51.69,51.65,51.65,99285.0,45.5222,45.531,45.4958,45.4958,99285.0
2021-06-23 15:35:00,51.66,51.66,51.62,51.63,89860.0,45.5046,45.5046,45.4693,45.4781,89860.0
2021-06-23 15:40:00,51.62,51.63,51.61,51.62,81617.0,45.4693,45.4781,45.4605,45.4693,81617.0
2021-06-23 15:45:00,51.61,51.62,51.57,51.58,118467.0,45.4605,45.4693,45.4253,45.4341,118467.0
2021-06-23 15:50:00,51.57,51.58,51.54,51.58,265322.0,45.4253,45.4341,45.3989,45.4341,265322.0
2021-06-23 15:55:00,51.57,51.62,51.56,51.62,187630.0,45.4253,45.4693,45.4165,45.4693,187630.0
2021-06-24 09:30:00,52.01,52.03,51.99,52.01,893648.0,45.8129,45.8305,45.7953,45.8129,893648.0
2021-06-24 09:35:00,52.01,52.05,52.0,52.05,132436.0,45.8129,45.8481,45.8041,45.8481,132436.0
2021-06-24 09:40:00,52.04,52.08,52.03,52.04,123172.0,45.8393,45.8745,45.8305,45.8393,123172.0
2021-06-24 09:45:00,52.04,52.06,52.03,52.04,41343.0,45.8393,45.8569,45.8305,45.8393,41343.0
2021-06-24 09:50:00,52.04,52.05,52.02,52.02,170120.0,45.8393,45.8481,45.8217,45.8217,170120.0
2021-06-24 09:55:00,52.03,52.04,52.01,52.01,47777.0,45.8305,45.8393,45.8129,45.8129,47777.0
2021-06-24 10:00:00,52.01,52.04,52.0,52.04,239659.0,45.8129,45.8393,45.8041,45.8393,239659.0
2021-06-24 10:05:00,52.04,52.05,52.01,52.01,120180.0,45.8393,45.8481,45.8129,45.8129,120180.0
2021-06-24 10:10:00,52.01,52.03,52.0,52.03,43458.0,45.8129,45.8305,45.8041,45.8305,43458.0
2021-06-24 10:15:00,52.03,52.06,52.03,52.06,60722.0,45.8305,45.8569,45.8305,45.8569,60722.0
2021-06-24 10:20:00,52.05,52.06,52.03,52.04,40981.0,45.8481,45.8569,45.8305,45.8393,40981.0
2021-06-24 10:25:00,52.04,52.04,52.02,52.04,48029.0,45.8393,45.8393,45.8217,45.8393,48029.0
2021-06-24 10:30:00,52.04,52.05,52.01,52.03,32905.0,45.8393,45.8481,45.8129,45.8305,32905.0
2021-06-24 10:35:00,52.03,52.04,52.01,52.04,43544.0,45.8305,45.8393,45.8129,45.8393,43544.0
2021-06-24 10:40:00,52.03,52.03,52.02,52.03,147025.0,45.8305,45.8305,45.8217,45.8305,147025.0
2021-06-24 10:45:00,52.03,52.03,51.97,51.98,39755.0,45.8305,45.8305,45.7776,45.7864,39755.0
2021-06-24 10:50:00,51.98,51.99,51.94,51.96,58212.0,45.7864,45.7953,45.7512,45.7688,58212.0
2021-06-24 10:55:00,51.95,51.97,51.95,51.96,23731.0,45.76,45.7776,45.76,45.7688,23731.0
2021-06-24 11:00:00,51.96,51.97,51.95,51.97,24862.0,45.7688,45.7776,45.76,45.7776,24862.0
2021-06-24 11:05:00,51.97,51.98,51.96,51.98,26906.0,45.7776,45.7864,45.7688,45.7864,26906.0
2021-06-24 11:10:00,51.98,51.98,51.96,51.97,82262.0,45.7864,45.7864,45.7688,45.7776,82262.0
2021-06-24 11:15:00,51.96,51.97,51.93,51.95,52426.0,45.7688,45.7776,45.7424,45.76,52426.0
2021-06-24 11:20:00,51.95,51.95,51.93,51.95,16636.0,45.76,45.76,45.7424,45.76,16636.0
2021-06-24 11:25:00,51.94,51.98,51.94,51.98,45527.0,45.7512,45.7864,45.7512,45.7864,45527.0
2021-06-24 11:30:00,51.98,52.01,51.96,51.97,75158.0,45.7864,45.8129,45.7688,45.7776,75158.0
2021-06-24 11:35:00,51.98,51.99,51.96,51.98,52218.0,45.7864,45.7953,45.7688,45.7864,52218.0
2021-06-24 11:40:00,51.98,51.98,51.95,51.98,45771.0,45.7864,45.7864,45.76,45.7864,45771.0
2021-06-24 11:45:00,51.98,51.99,51.97,51.98,138080.0,45.7864,45.7953,45.7776,45.7864,138080.0
2021-06-24 11:50:00,51.98,51.99,51.95,51.96,93674.0,45.7864,45.7953,45.76,45.7688,93674.0
2021-06-24 11:55:00,51.96,51.96,51.95,51.96,14574.0,45.7688,45.7688,45.76,45.7688,14574.0
2021-06-24 12:00:00,51.96,51.97,51.95,51.96,33860.0,45.7688,45.7776,45.76,45.7688,33860.0
2021-06-24 12:05:00,51.97,51.97,51.96,51.97,16931.0,45.7776,45.7776,45.7688,45.7776,16931.0
2021-06-24 12:10:00,51.97,51.98,51.96,51.98,31648.0,45.7776,45.7864,45.7688,45.7864,31648.0
2021-06-24 12:15:00,51.97,52.0,51.97,51.99,34526.0,45.7776,45.8041,45.7776,45.7953,34526.0
2021-06-24 12:20:00,52.0,52.01,51.99,52.01,44550.0,45.8041,45.8129,45.7953,45.8129,44550.0
2021-06-24 12:25:00,52.01,52.01,52.0,52.01,32810.0,45.8129,45.8129,45.8041,45.8129,32810.0
2021-06-24 12:30:00,52.0,52.01,51.99,52.0,27737.0,45.8041,45.8129,45.7953,45.8041,27737.0
2021-06-24 12:35:00,51.99,52.02,51.99,52.01,212593.0,45.7953,45.8217,45.7953,45.8129,212593.0
2021-06-24 12:40:00,52.02,52.03,52.01,52.02,22094.0,45.8217,45.8305,45.8129,45.8217,22094.0
2021-06-24 12:45:00,52.02,52.03,52.01,52.02,23867.0,45.8217,45.8305,45.8129,45.8217,23867.0
2021-06-24 12:50:00,52.02,52.03,52.01,52.03,200429.0,45.8217,45.8305,45.8129,45.8305,200429.0
2021-06-24 12:55:00,52.03,52.03,52.01,52.02,82443.0,45.8305,45.8305,45.8129,45.8217,82443.0
2021-06-24 13:00:00,52.02,52.04,52.01,52.04,151798.0,45.8217,45.8393,45.8129,45.8393,151798.0
2021-06-24 13:05:00,52.04,52.05,52.04,52.04,16616.0,45.8393,45.8481,45.8393,45.8393,16616.0
2021-06-24 13:10:00,52.05,52.06,52.04,52.05,89446.0,45.8481,45.8569,45.8393,45.8481,89446.0
2021-06-24 13:15:00,52.06,52.06,52.02,52.03,141327.0,45.8569,45.8569,45.8217,45.8305,141327.0
2021-06-24 13:20:00,52.02,52.04,52.02,52.03,42052.0,45.8217,45.8393,45.8217,45.8305,42052.0
2021-06-24 13:25:00,52.04,52.04,52.03,52.04,30425.0,45.8393,45.8393,45.8305,45.8393,30425.0
2021-06-24 13:30:00,52.04,52.04,52.03,52.04,238211.0,45.8393,45.8393,45.8305,45.8393,238211.0
2021-06-24 13:35:00,52.04,52.04,52.02,52.03,30968.0,45.8393,45.8393,45.8217,45.8305,30968.0
2021-06-24 13:40:00,52.03,52.04,52.02,52.04,21045.0,45.8305,45.8393,45.8217,45.8393,21045.0
2021-06-24 13:45:00,52.03,52.04,52.02,52.03,207810.0,45.8305,45.8393,45.8217,45.8305,207810.0
2021-06-24 13:50:00,52.03,52.03,52.01,52.03,82803.0,45.8305,45.8305,45.8129,45.8305,82803.0
2021-06-24 13:55:00,52.03,52.04,52.03,52.04,24578.0,45.8305,45.8393,45.8305,45.8393,24578.0
2021-06-24 14:00:00,52.04,52.07,52.03,52.06,60400.0,45.8393,45.8657,45.8305,45.8569,60400.0
2021-06-24 14:05:00,52.06,52.07,52.06,52.07,49924.0,45.8569,45.8657,45.8569,45.8657,49924.0
2021-06-24 14:10:00,52.06,52.07,52.06,52.07,25441.0,45.8569,45.8657,45.8569,45.8657,25441.0
2021-06-24 14:15:00,52.07,52.07,52.05,52.06,45875.0,45.8657,45.8657,45.8481,45.8569,45875.0
2021-06-24 14:20:00,52.05,52.07,52.05,52.07,123764.0,45.8481,45.8657,45.8481,45.8657,123764.0
2021-06-24 14:25:00,52.06,52.08,52.06,52.08,25613.0,45.8569,45.8745,45.8569,45.8745,25613.0
2021-06-24 14:30:00,52.08,52.08,52.06,52.07,51597.0,45.8745,45.8745,45.8569,45.8657,51597.0
2021-06-24 14:35:00,52.07,52.08,52.06,52.07,27037.0,45.8657,45.8745,45.8569,45.8657,27037.0
2021-06-24 14:40:00,52.07,52.07,52.06,52.07,39517.0,45.8657,45.8657,45.8569,45.8657,39517.0
2021-06-24 14:45:00,52.07,52.07,52.05,52.06,70066.0,45.8657,45.8657,45.8481,45.8569,70066.0
2021-06-24 14:50:00,52.06,52.07,52.05,52.07,38016.0,45.8569,45.8657,45.8481,45.8657,38016.0
2021-06-24 14:55:00,52.06,52.07,52.06,52.06,38062.0,45.8569,45.8657,45.8569,45.8569,38062.0
2021-06-24 15:00:00,52.06,52.07,52.04,52.05,274213.0,45.8569,45.8657,45.8393,45.8481,274213.0
2021-06-24 15:05:00,52.04,52.05,52.04,52.04,62736.0,45.8393,45.8481,45.8393,45.8393,62736.0
2021-06-24 15:10:00,52.04,52.07,52.04,52.07,137967.0,45.8393,45.8657,45.8393,45.8657,137967.0
2021-06-24 15:15:00,52.07,52.07,52.05,52.05,37446.0,45.8657,45.8657,45.8481,45.8481,37446.0
2021-06-24 15:20:00,52.06,52.06,52.03,52.03,47132.0,45.8569,45.8569,45.8305,45.8305,47132.0
2021-06-24 15:25:00,52.03,52.04,52.03,52.03,78445.0,45.8305,45.8393,45.8305,45.8305,78445.0
2021-06-24 15:30:00,52.04,52.04,52.02,52.04,66540.0,45.8393,45.8393,45.8217,45.8393,66540.0
2021-06-24 15:35:00,52.04,52.04,52.03,52.04,44175.0,45.8393,45.8393,45.8305,45.8393,44175.0
2021-06-24 15:40:00,52.04,52.05,52.03,52.04,270984.0,45.8393,45.8481,45.8305,45.8393,270984.0
2021-06-24 15:45:00,52.05,52.06,52.02,52.03,101400.0,45.8481,45.8569,45.8217,45.8305,101400.0
2021-06-24 15:50:00,52.03,52.04,52.02,52.03,67709.0,45.8305,45.8393,45.8217,45.8305,67709.0
2021-06-24 15:55:00,52.03,52.07,52.01,52.07,468203.0,45.8305,45.8657,45.8129,45.8657,468203.0
2021-06-25 09:30:00,52.21,52.22,52.16,52.16,146975.0,45.989,45.9978,45.945,45.945,146975.0
2021-06-25 09:35:00,52.16,52.17,52.15,52.17,60847.0,45.945,45.9538,45.9362,45.9538,60847.0
2021-06-25 09:40:00,52.16,52.18,52.14,52.15,44477.0,45.945,45.9626,45.9274,45.9362,44477.0
2021-06-25 09:45:00,52.15,52.18,52.14,52.18,31576.0,45.9362,45.9626,45.9274,45.9626,31576.0
2021-06-25 09:50:00,52.18,52.18,52.16,52.17,39093.0,45.9626,45.9626,45.945,45.9538,39093.0
2021-06-25 09:55:00,52.18,52.18,52.14,52.17,39305.0,45.9626,45.9626,45.9274,45.9538,39305.0
2021-06-25 10:00:00,52.16,52.19,52.14,52.19,172358.0,45.945,45.9714,45.9274,45.9714,172358.0
2021-06-25 10:05:00,52.19,52.2,52.16,52.16,58236.0,45.9714,45.9802,45.945,45.945,58236.0
2021-06-25 10:10:00,52.17,52.18,52.14,52.16,83040.0,45.9538,45.9626,45.9274,45.945,83040.0
2021-06-25 10:15:00,52.16,52.2,52.14,52.2,135087.0,45.945,45.9802,45.9274,45.9802,135087.0
2021-06-25 10:20:00,52.2,52.2,52.17,52.19,175830.0,45.9802,45.9802,45.9538,45.9714,175830.0
2021-06-25 10:25:00,52.19,52.21,52.18,52.2,118748.0,45.9714,45.989,45.9626,45.9802,118748.0
2021-06-25 10:30:00,52.2,52.2,52.18,52.19,91355.0,45.9802,45.9802,45.9626,45.9714,91355.0
2021-06-25 10:35:00,52.19,52.2,52.17,52.19,174276.0,45.9714,45.9802,45.9538,45.9714,174276.0
2021-06-25 10:40:00,52.18,52.19,52.17,52.19,143655.0,45.9626,45.9714,45.9538,45.9714,143655.0
2021-06-25 10:45:00,52.18,52.19,52.16,52.18,114980.0,45.9626,45.9714,45.945,45.9626,114980.0
2021-06-25 10:50:00,52.18,52.18,52.15,52.15,123244.0,45.9626,45.9626,45.9362,45.9362,123244.0
2021-06-25 10:55:00,52.16,52.17,52.14,52.14,83302.0,45.945,45.9538,45.9274,45.9274,83302.0
2021-06-25 11:00:00,52.15,52.15,52.12,52.13,33729.0,45.9362,45.9362,45.9098,45.9186,33729.0
2021-06-25 11:05:00,52.13,52.15,52.12,52.15,49669.0,45.9186,45.9362,45.9098,45.9362,49669.0
2021-06-25 11:10:00,52.15,52.16,52.13,52.16,121913.0,45.9362,45.945,45.9186,45.945,121913.0
2021-06-25 11:15:00,52.15,52.16,52.14,52.15,79425.0,45.9362,45.945,45.9274,45.9362,79425.0
2021-06-25 11:20:00,52.15,52.17,52.14,52.16,46966.0,45.9362,45.9538,45.9274,45.945,46966.0
2021-06-25 11:25:00,52.16,52.18,52.15,52.16,56134.0,45.945,45.9626,45.9362,45.945,56134.0
2021-06-25 11:30:00,52.17,52.17,52.15,52.16,47803.0,45.9538,45.9538,45.9362,45.945,47803.0
2021-06-25 11:35:00,52.16,52.17,52.15,52.15,27546.0,45.945,45.9538,45.9362,45.9362,27546.0
2021-06-25 11:40:00,52.16,52.16,52.13,52.14,24492.0,45.945,45.945,45.9186,45.9274,24492.0
2021-06-25 11:45:00,52.14,52.14,52.12,52.13,23908.0,45.9274,45.9274,45.9098,45.9186,23908.0
2021-06-25 11:50:00,52.13,52.13,52.12,52.13,32100.0,45.9186,45.9186,45.9098,45.9186,32100.0
2021-06-25 11:55:00,52.13,52.14,52.12,52.13,44688.0,45.9186,45.9274,45.9098,45.9186,44688.0
2021-06-25 12:00:00,52.13,52.14,52.12,52.13,57924.0,45.9186,45.9274,45.9098,45.9186,57924.0
2021-06-25 12:05:00,52.14,52.14,52.13,52.14,11868.0,45.9274,45.9274,45.9186,45.9274,11868.0
2021-06-25 12:10:00,52.13,52.14,52.12,52.13,54638.0,45.9186,45.9274,45.9098,45.9186,54638.0
2021-06-25 12:15:00,52.14,52.15,52.13,52.14,48895.0,45.9274,45.9362,45.9186,45.9274,48895.0
2021-06-25 12:20:00,52.15,52.15,52.13,52.13,61255.0,45.9362,45.9362,45.9186,45.9186,61255.0
2021-06-25 12:25:00,52.14,52.14,52.1,52.1,25233.0,45.9274,45.9274,45.8921,45.8921,25233.0
2021-06-25 12:30:00,52.11,52.12,52.1,52.11,43000.0,45.901,45.9098,45.8921,45.901,43000.0
2021-06-25 12:35:00,52.12,52.12,52.11,52.12,31093.0,45.9098,45.9098,45.901,45.9098,31093.0
2021-06-25 12:40:00,52.12,52.13,52.11,52.13,165417.0,45.9098,45.9186,45.901,45.9186,165417.0
2021-06-25 12:45:00,52.13,52.13,52.12,52.12,55819.0,45.9186,45.9186,45.9098,45.9098,55819.0
2021-06-25 12:50:00,52.12,52.13,52.11,52.13,35246.0,45.9098,45.9186,45.901,45.9186,35246.0
2021-06-25 12:55:00,52.13,52.13,52.12,52.13,32824.0,45.9186,45.9186,45.9098,45.9186,32824.0
2021-06-25 13:00:00,52.13,52.13,52.1,52.11,19821.0,45.9186,45.9186,45.8921,45.901,19821.0
2021-06-25 13:05:00,52.1,52.12,52.1,52.11,64138.0,45.8921,45.9098,45.8921,45.901,64138.0
2021-06-25 13:10:00,52.11,52.11,52.1,52.11,26500.0,45.901,45.901,45.8921,45.901,26500.0
2021-06-25 13:15:00,52.11,52.12,52.1,52.11,31283.0,45.901,45.9098,45.8921,45.901,31283.0
2021-06-25 13:20:00,52.12,52.12,52.11,52.12,22467.0,45.9098,45.9098,45.901,45.9098,22467.0
2021-06-25 13:25:00,52.12,52.12,52.11,52.12,49667.0,45.9098,45.9098,45.901,45.9098,49667.0
2021-06-25 13:30:00,52.12,52.12,52.09,52.1,50887.0,45.9098,45.9098,45.8833,45.8921,50887.0
2021-06-25 13:35:00,52.1,52.1,52.08,52.09,13049.0,45.8921,45.8921,45.8745,45.8833,13049.0
2021-06-25 13:40:00,52.09,52.1,52.08,52.1,27529.0,45.8833,45.8921,45.8745,45.8921,27529.0
2021-06-25 13:45:00,52.1,52.1,52.09,52.1,65275.0,45.8921,45.8921,45.8833,45.8921,65275.0
2021-06-25 13:50:00,52.1,52.11,52.1,52.1,43641.0,45.8921,45.901,45.8921,45.8921,43641.0
2021-06-25 13:55:00,52.11,52.12,52.1,52.12,30483.0,45.901,45.9098,45.8921,45.9098,30483.0
2021-06-25 14:00:00,52.12,52.12,52.1,52.1,195245.0,45.9098,45.9098,45.8921,45.8921,195245.0
2021-06-25 14:05:00,52.11,52.12,52.1,52.12,81691.0,45.901,45.9098,45.8921,45.9098,81691.0
2021-06-25 14:10:00,52.12,52.12,52.11,52.12,15019.0,45.9098,45.9098,45.901,45.9098,15019.0
2021-06-25 14:15:00,52.12,52.12,52.11,52.12,24178.0,45.9098,45.9098,45.901,45.9098,24178.0
2021-06-25 14:20:00,52.12,52.12,52.1,52.11,23930.0,45.9098,45.9098,45.8921,45.901,23930.0
2021-06-25 14:25:00,52.1,52.11,52.1,52.11,24736.0,45.8921,45.901,45.8921,45.901,24736.0
2021-06-25 14:30:00,52.11,52.11,52.1,52.11,19939.0,45.901,45.901,45.8921,45.901,19939.0
2021-06-25 14:35:00,52.11,52.11,52.1,52.11,28165.0,45.901,45.901,45.8921,45.901,28165.0
2021-06-25 14:40:00,52.11,52.12,52.1,52.12,39966.0,45.901,45.9098,45.8921,45.9098,39966.0
2021-06-25 14:45:00,52.12,52.12,52.11,52.11,85472.0,45.9098,45.9098,45.901,45.901,85472.0
2021-06-25 14:50:00,52.11,52.13,52.11,52.13,57828.0,45.901,45.9186,45.901,45.9186,57828.0
2021-06-25 14:55:00,52.13,52.13,52.12,52.13,100333.0,45.9186,45.9186,45.9098,45.9186,100333.0
2021-06-25 15:00:00,52.13,52.15,52.12,52.14,94416.0,45.9186,45.9362,45.9098,45.9274,94416.0
2021-06-25 15:05:00,52.14,52.14,52.13,52.13,39397.0,45.9274,45.9274,45.9186,45.9186,39397.0
2021-06-25 15:10:00,52.14,52.15,52.13,52.14,92617.0,45.9274,45.9362,45.9186,45.9274,92617.0
2021-06-25 15:15:00,52.14,52.16,52.14,52.15,65326.0,45.9274,45.945,45.9274,45.9362,65326.0
2021-06-25 15:20:00,52.15,52.16,52.15,52.16,71962.0,45.9362,45.945,45.9362,45.945,71962.0
2021-06-25 15:25:00,52.16,52.16,52.15,52.15,84922.0,45.945,45.945,45.9362,45.9362,84922.0
2021-06-25 15:30:00,52.16,52.16,52.14,52.15,118642.0,45.945,45.945,45.9274,45.9362,118642.0
2021-06-25 15:35:00,52.15,52.17,52.14,52.17,144495.0,45.9362,45.9538,45.9274,45.9538,144495.0
2021-06-25 15:40:00,52.17,52.19,52.17,52.19,152924.0,45.9538,45.9714,45.9538,45.9714,152924.0
2021-06-25 15:45:00,52.19,52.19,52.18,52.19,74480.0,45.9714,45.9714,45.9626,45.9714,74480.0
2021-06-25 15:50:00,52.18,52.21,52.18,52.19,149094.0,45.9626,45.989,45.9626,45.9714,149094.0
2021-06-25 15:55:00,52.18,52.22,52.17,52.21,302077.0,45.9626,45.9978,45.9538,45.989,302077.0
2021-06-28 09:30:00,52.05,52.05,52.0,52.02,196607.0,45.8481,45.8481,45.8041,45.8217,196607.0
2021-06-28 09:35:00,52.02,52.02,51.95,51.95,55809.0,45.8217,45.8217,45.76,45.76,55809.0
2021-06-28 09:40:00,51.95,51.96,51.9,51.93,40344.0,45.76,45.7688,45.716,45.7424,40344.0
2021-06-28 09:45:00,51.93,51.93,51.89,51.91,43528.0,45.7424,45.7424,45.7072,45.7248,43528.0
2021-06-28 09:50:00,51.91,51.93,51.89,51.93,36684.0,45.7248,45.7424,45.7072,45.7424,36684.0
2021-06-28 09:55:00,51.93,51.96,51.93,51.96,41036.0,45.7424,45.7688,45.7424,45.7688,41036.0
2021-06-28 10:00:00,51.96,51.98,51.95,51.97,185236.0,45.7688,45.7864,45.76,45.7776,185236.0
2021-06-28 10:05:00,51.97,51.97,51.93,51.96,49578.0,45.7776,45.7776,45.7424,45.7688,49578.0
2021-06-28 10:10:00,51.95,51.96,51.92,51.92,196412.0,45.76,45.7688,45.7336,45.7336,196412.0
2021-06-28 10:15:00,51.93,51.96,51.92,51.95,16109.0,45.7424,45.7688,45.7336,45.76,16109.0
2021-06-28 10:20:00,51.96,51.96,51.9,51.9,68256.0,45.7688,45.7688,45.716,45.716,68256.0
2021-06-28 10:25:00,51.91,51.93,51.9,51.91,45454.0,45.7248,45.7424,45.716,45.7248,45454.0
2021-06-28 10:30:00,51.91,51.92,51.88,51.91,73268.0,45.7248,45.7336,45.6984,45.7248,73268.0
2021-06-28 10:35:00,51.9,51.91,51.88,51.89,100760.0,45.716,45.7248,45.6984,45.7072,100760.0
2021-06-28 10:40:00,51.89,51.9,51.87,51.87,29540.0,45.7072,45.716,45.6896,45.6896,29540.0
2021-06-28 10:45:00,51.87,51.9,51.86,51.89,62003.0,45.6896,45.716,45.6807,45.7072,62003.0
2021-06-28 10:50:00,51.9,51.92,51.89,51.9,71657.0,45.716,45.7336,45.7072,45.716,71657.0
2021-06-28 10:55:00,51.91,51.91,51.87,51.88,30686.0,45.7248,45.7248,45.6896,45.6984,30686.0
2021-06-28 11:00:00,51.87,51.9,51.85,51.9,100195.0,45.6896,45.716,45.6719,45.716,100195.0
2021-06-28 11:05:00,51.9,51.93,51.89,51.92,39624.0,45.716,45.7424,45.7072,45.7336,39624.0
2021-06-28 11:10:00,51.91,51.92,51.9,51.9,122698.0,45.7248,45.7336,45.716,45.716,122698.0
2021-06-28 11:15:00,51.9,51.91,51.84,51.85,247677.0,45.716,45.7248,45.6631,45.6719,247677.0
2021-06-28 11:20:00,51.85,51.87,51.84,51.85,143010.0,45.6719,45.6896,45.6631,45.6719,143010.0
2021-06-28 11:25:00,51.85,51.86,51.81,51.82,67556.0,45.6719,45.6807,45.6367,45.6455,67556.0
2021-06-28 11:30:00,51.81,51.82,51.79,51.8,160898.0,45.6367,45.6455,45.6191,45.6279,160898.0
2021-06-28 11:35:00,51.81,51.83,51.81,51.83,85327.0,45.6367,45.6543,45.6367,45.6543,85327.0
2021-06-28 11:40:00,51.83,51.84,51.82,51.84,10230.0,45.6543,45.6631,45.6455,45.6631,10230.0
2021-06-28 11:45:00,51.84,51.84,51.82,51.83,157438.0,45.6631,45.6631,45.6455,45.6543,157438.0
2021-06-28 11:50:00,51.83,51.85,51.82,51.85,41211.0,45.6543,45.6719,45.6455,45.6719,41211.0
2021-06-28 11:55:00,51.85,51.87,51.84,51.87,48213.0,45.6719,45.6896,45.6631,45.6896,48213.0
2021-06-28 12:00:00,51.86,51.88,51.86,51.88,49644.0,45.6807,45.6984,45.6807,45.6984,49644.0
2021-06-28 12:05:00,51.87,51.87,51.85,51.86,14169.0,45.6896,45.6896,45.6719,45.6807,14169.0
2021-06-28 12:10:00,51.86,51.87,51.84,51.85,92755.0,45.6807,45.6896,45.6631,45.6719,92755.0
2021-06-28 12:15:00,51.85,51.86,51.84,51.86,47794.0,45.6719,45.6807,45.6631,45.6807,47794.0
2021-06-28 12:20:00,51.85,51.86,51.83,51.84,85195.0,45.6719,45.6807,45.6543,45.6631,85195.0
2021-06-28 12:25:00,51.85,51.85,51.83,51.84,59123.0,45.6719,45.6719,45.6543,45.6631,59123.0
2021-06-28 12:30:00,51.84,51.84,51.82,51.84,51468.0,45.6631,45.6631,45.6455,45.6631,51468.0
2021-06-28 12:35:00,51.84,51.84,51.81,51.82,93626.0,45.6631,45.6631,45.6367,45.6455,93626.0
2021-06-28 12:40:00,51.82,51.82,51.8,51.8,114163.0,45.6455,45.6455,45.6279,45.6279,114163.0
2021-06-28 12:45:00,51.8,51.83,51.79,51.83,84528.0,45.6279,45.6543,45.6191,45.6543,84528.0
2021-06-28 12:50:00,51.82,51.83,51.82,51.82,57434.0,45.6455,45.6543,45.6455,45.6455,57434.0
2021-06-28 12:55:00,51.82,51.83,51.81,51.83,21557.0,45.6455,45.6543,45.6367,45.6543,21557.0
2021-06-28 13:00:00,51.82,51.83,51.8,51.81,89179.0,45.6455,45.6543,45.6279,45.6367,89179.0
2021-06-28 13:05:00,51.8,51.81,51.8,51.8,27570.0,45.6279,45.6367,45.6279,45.6279,27570.0
2021-06-28 13:10:00,51.8,51.81,51.79,51.8,59505.0,45.6279,45.6367,45.6191,45.6279,59505.0
2021-06-28 13:15:00,51.8,51.82,51.79,51.82,40898.0,45.6279,45.6455,45.6191,45.6455,40898.0
2021-06-28 13:20:00,51.81,51.83,51.81,51.82,48201.0,45.6367,45.6543,45.6367,45.6455,48201.0
2021-06-28 13:25:00,51.82,51.82,51.78,51.79,32198.0,45.6455,45.6455,45.6103,45.6191,32198.0
2021-06-28 13:30:00,51.78,51.81,51.78,51.81,20344.0,45.6103,45.6367,45.6103,45.6367,20344.0
2021-06-28 13:35:00,51.81,51.83,51.8,51.82,65205.0,45.6367,45.6543,45.6279,45.6455,65205.0
2021-06-28 13:40:00,51.82,51.83,51.81,51.83,67752.0,45.6455,45.6543,45.6367,45.6543,67752.0
2021-06-28 13:45:00,51.83,51.86,51.83,51.86,61691.0,45.6543,45.6807,45.6543,45.6807,61691.0
2021-06-28 13:50:00,51.86,51.87,51.85,51.86,26938.0,45.6807,45.6896,45.6719,45.6807,26938.0
2021-06-28 13:55:00,51.86,51.87,51.85,51.86,23909.0,45.6807,45.6896,45.6719,45.6807,23909.0
2021-06-28 14:00:00,51.86,51.86,51.84,51.86,56483.0,45.6807,45.6807,45.6631,45.6807,56483.0
2021-06-28 14:05:00,51.86,51.87,51.85,51.87,30507.0,45.6807,45.6896,45.6719,45.6896,30507.0
2021-06-28 14:10:00,51.87,51.87,51.86,51.87,16022.0,45.6896,45.6896,45.6807,45.6896,16022.0
2021-06-28 14:15:00,51.86,51.88,51.86,51.88,55442.0,45.6807,45.6984,45.6807,45.6984,55442.0
2021-06-28 14:20:00,51.88,51.88,51.87,51.88,62016.0,45.6984,45.6984,45.6896,45.6984,62016.0
2021-06-28 14:25:00,51.88,51.88,51.87,51.88,42423.0,45.6984,45.6984,45.6896,45.6984,42423.0
2021-06-28 14:30:00,51.88,51.89,51.87,51.89,111061.0,45.6984,45.7072,45.6896,45.7072,111061.0
2021-06-28 14:35:00,51.88,51.89,51.87,51.89,36102.0,45.6984,45.7072,45.6896,45.7072,36102.0
2021-06-28 14:40:00,51.89,51.89,51.88,51.89,48953.0,45.7072,45.7072,45.6984,45.7072,48953.0
2021-06-28 14:45:00,51.89,51.89,51.87,51.88,77153.0,45.7072,45.7072,45.6896,45.6984,77153.0
2021-06-28 14:50:00,51.88,51.89,51.87,51.89,288523.0,45.6984,45.7072,45.6896,45.7072,288523.0
2021-06-28 14:55:00,51.88,51.89,51.88,51.88,61908.0,45.6984,45.7072,45.6984,45.6984,61908.0
2021-06-28 15:00:00,51.88,51.89,51.87,51.88,61730.0,45.6984,45.7072,45.6896,45.6984,61730.0
2021-06-28 15:05:00,51.88,51.88,51.85,51.86,171207.0,45.6984,45.6984,45.6719,45.6807,171207.0
2021-06-28 15:10:00,51.86,51.86,51.83,51.84,76659.0,45.6807,45.6807,45.6543,45.6631,76659.0
2021-06-28 15:15:00,51.84,51.84,51.83,51.84,66733.0,45.6631,45.6631,45.6543,45.6631,66733.0
2021-06-28 15:20:00,51.84,51.84,51.83,51.84,43605.0,45.6631,45.6631,45.6543,45.6631,43605.0
2021-06-28 15:25:00,51.83,51.85,51.83,51.85,97790.0,45.6543,45.6719,45.6543,45.6719,97790.0
2021-06-28 15:30:00,51.85,51.85,51.84,51.85,65507.0,45.6719,45.6719,45.6631,45.6719,65507.0
2021-06-28 15:35:00,51.85,51.85,51.84,51.85,127222.0,45.6719,45.6719,45.6631,45.6719,127222.0
2021-06-28 15:40:00,51.85,51.86,51.84,51.86,94960.0,45.6719,45.6807,45.6631,45.6807,94960.0
2021-06-28 15:45:00,51.85,51.86,51.84,51.84,105992.0,45.6719,45.6807,45.6631,45.6631,105992.0
2021-06-28 15:50:00,51.85,51.87,51.84,51.87,58248.0,45.6719,45.6896,45.6631,45.6896,58248.0
2021-06-28 15:55:00,51.87,51.87,51.85,51.87,209629.0,45.6896,45.6896,45.6719,45.6896,209629.0
2021-06-29 09:30:00,51.93,51.95,51.92,51.94,401752.0,45.7424,45.76,45.7336,45.7512,401752.0
2021-06-29 09:35:00,51.94,51.95,51.91,51.91,100536.0,45.7512,45.76,45.7248,45.7248,100536.0
2021-06-29 09:40:00,51.92,51.92,51.88,51.89,45757.0,45.7336,45.7336,45.6984,45.7072,45757.0
2021-06-29 09:45:00,51.9,51.93,51.89,51.91,45177.0,45.716,45.7424,45.7072,45.7248,45177.0
2021-06-29 09:50:00,51.9,51.92,51.89,51.9,28916.0,45.716,45.7336,45.7072,45.716,28916.0
2021-06-29 09:55:00,51.9,51.91,51.88,51.88,62943.0,45.716,45.7248,45.6984,45.6984,62943.0
2021-06-29 10:00:00,51.89,51.89,51.83,51.87,521035.0,45.7072,45.7072,45.6543,45.6896,521035.0
2021-06-29 10:05:00,51.87,51.88,51.86,51.88,77101.0,45.6896,45.6984,45.6807,45.6984,77101.0
2021-06-29 10:10:00,51.88,51.88,51.85,51.87,147551.0,45.6984,45.6984,45.6719,45.6896,147551.0
2021-06-29 10:15:00,51.87,51.87,51.82,51.86,88167.0,45.6896,45.6896,45.6455,45.6807,88167.0
2021-06-29 10:20:00,51.85,51.88,51.85,51.88,49584.0,45.6719,45.6984,45.6719,45.6984,49584.0
2021-06-29 10:25:00,51.87,51.9,51.87,51.9,30956.0,45.6896,45.716,45.6896,45.716,30956.0
2021-06-29 10:30:00,51.9,51.91,51.89,51.91,58543.0,45.716,45.7248,45.7072,45.7248,58543.0
2021-06-29 10:35:00,51.91,51.92,51.88,51.9,128923.0,45.7248,45.7336,45.6984,45.716,128923.0
2021-06-29 10:40:00,51.89,51.9,51.87,51.88,44188.0,45.7072,45.716,45.6896,45.6984,44188.0
2021-06-29 10:45:00,51.87,51.89,51.86,51.89,81361.0,45.6896,45.7072,45.6807,45.7072,81361.0
2021-06-29 10:50:00,51.88,51.91,51.87,51.91,70132.0,45.6984,45.7248,45.6896,45.7248,70132.0
2021-06-29 10:55:00,51.91,51.92,51.88,51.89,117455.0,45.7248,45.7336,45.6984,45.7072,117455.0
2021-06-29 11:00:00,51.89,51.89,51.86,51.86,78693.0,45.7072,45.7072,45.6807,45.6807,78693.0
2021-06-29 11:05:00,51.86,51.87,51.85,51.87,95356.0,45.6807,45.6896,45.6719,45.6896,95356.0
2021-06-29 11:10:00,51.86,51.88,51.85,51.87,113281.0,45.6807,45.6984,45.6719,45.6896,113281.0
2021-06-29 11:15:00,51.87,51.89,51.86,51.89,64649.0,45.6896,45.7072,45.6807,45.7072,64649.0
2021-06-29 11:20:00,51.89,51.9,51.88,51.89,143667.0,45.7072,45.716,45.6984,45.7072,143667.0
2021-06-29 11:25:00,51.89,51.91,51.88,51.91,167181.0,45.7072,45.7248,45.6984,45.7248,167181.0
2021-06-29 11:30:00,51.9,51.91,51.88,51.89,141970.0,45.716,45.7248,45.6984,45.7072,141970.0
2021-06-29 11:35:00,51.89,51.89,51.87,51.88,143688.0,45.7072,45.7072,45.6896,45.6984,143688.0
2021-06-29 11:40:00,51.87,51.88,51.86,51.87,55610.0,45.6896,45.6984,45.6807,45.6896,55610.0
2021-06-29 11:45:00,51.87,51.89,51.87,51.88,124041.0,45.6896,45.7072,45.6896,45.6984,124041.0
2021-06-29 11:50:00,51.88,51.88,51.86,51.87,93595.0,45.6984,45.6984,45.6807,45.6896,93595.0
2021-06-29 11:55:00,51.87,51.88,51.86,51.88,57707.0,45.6896,45.6984,45.6807,45.6984,57707.0
2021-06-29 12:00:00,51.87,51.88,51.86,51.87,42683.0,45.6896,45.6984,45.6807,45.6896,42683.0
2021-06-29 12:05:00,51.87,51.88,51.86,51.87,12525.0,45.6896,45.6984,45.6807,45.6896,12525.0
2021-06-29 12:10:00,51.88,51.88,51.87,51.88,24402.0,45.6984,45.6984,45.6896,45.6984,24402.0
2021-06-29 12:15:00,51.88,51.88,51.86,51.87,37983.0,45.6984,45.6984,45.6807,45.6896,37983.0
2021-06-29 12:20:00,51.87,51.87,51.86,51.87,9272.0,45.6896,45.6896,45.6807,45.6896,9272.0
2021-06-29 12:25:00,51.87,51.88,51.86,51.87,44316.0,45.6896,45.6984,45.6807,45.6896,44316.0
2021-06-29 12:30:00,51.87,51.87,51.85,51.85,24297.0,45.6896,45.6896,45.6719,45.6719,24297.0
2021-06-29 12:35:00,51.85,51.86,51.84,51.85,63971.0,45.6719,45.6807,45.6631,45.6719,63971.0
2021-06-29 12:40:00,51.85,51.87,51.85,51.86,136320.0,45.6719,45.6896,45.6719,45.6807,136320.0
2021-06-29 12:45:00,51.86,51.87,51.85,51.87,10622.0,45.6807,45.6896,45.6719,45.6896,10622.0
2021-06-29 12:50:00,51.87,51.87,51.86,51.87,155445.0,45.6896,45.6896,45.6807,45.6896,155445.0
2021-06-29 12:55:00,51.87,51.87,51.86,51.87,29830.0,45.6896,45.6896,45.6807,45.6896,29830.0
2021-06-29 13:00:00,51.87,51.87,51.86,51.87,15878.0,45.6896,45.6896,45.6807,45.6896,15878.0
2021-06-29 13:05:00,51.87,51.87,51.85,51.87,42998.0,45.6896,45.6896,45.6719,45.6896,42998.0
2021-06-29 13:10:00,51.87,51.87,51.86,51.86,9178.0,45.6896,45.6896,45.6807,45.6807,9178.0
2021-06-29 13:15:00,51.87,51.87,51.85,51.86,58785.0,45.6896,45.6896,45.6719,45.6807,58785.0
2021-06-29 13:20:00,51.86,51.86,51.85,51.85,67954.0,45.6807,45.6807,45.6719,45.6719,67954.0
2021-06-29 13:25:00,51.86,51.86,51.85,51.86,43127.0,45.6807,45.6807,45.6719,45.6807,43127.0
2021-06-29 13:30:00,51.86,51.86,51.84,51.85,65020.0,45.6807,45.6807,45.6631,45.6719,65020.0
2021-06-29 13:35:00,51.85,51.85,51.83,51.83,89931.0,45.6719,45.6719,45.6543,45.6543,89931.0
2021-06-29 13:40:00,51.84,51.84,51.83,51.84,43219.0,45.6631,45.6631,45.6543,45.6631,43219.0
2021-06-29 13:45:00,51.84,51.84,51.83,51.84,22276.0,45.6631,45.6631,45.6543,45.6631,22276.0
2021-06-29 13:50:00,51.84,51.84,51.83,51.84,36707.0,45.6631,45.6631,45.6543,45.6631,36707.0
2021-06-29 13:55:00,51.84,51.85,51.83,51.85,86024.0,45.6631,45.6719,45.6543,45.6719,86024.0
2021-06-29 14:00:00,51.85,51.85,51.83,51.83,100889.0,45.6719,45.6719,45.6543,45.6543,100889.0
2021-06-29 14:05:00,51.84,51.86,51.83,51.86,28192.0,45.6631,45.6807,45.6543,45.6807,28192.0
2021-06-29 14:10:00,51.86,51.86,51.85,51.86,25752.0,45.6807,45.6807,45.6719,45.6807,25752.0
2021-06-29 14:15:00,51.85,51.86,51.85,51.85,51042.0,45.6719,45.6807,45.6719,45.6719,51042.0
2021-06-29 14:20:00,51.86,51.86,51.85,51.86,61532.0,45.6807,45.6807,45.6719,45.6807,61532.0
2021-06-29 14:25:00,51.86,51.86,51.84,51.85,135559.0,45.6807,45.6807,45.6631,45.6719,135559.0
2021-06-29 14:30:00,51.85,51.85,51.83,51.84,82554.0,45.6719,45.6719,45.6543,45.6631,82554.0
2021-06-29 14:35:00,51.83,51.84,51.81,51.82,47802.0,45.6543,45.6631,45.6367,45.6455,47802.0
2021-06-29 14:40:00,51.82,51.82,51.8,51.82,47107.0,45.6455,45.6455,45.6279,45.6455,47107.0
2021-06-29 14:45:00,51.81,51.81,51.79,51.8,111355.0,45.6367,45.6367,45.6191,45.6279,111355.0
2021-06-29 14:50:00,51.81,51.82,51.8,51.81,36431.0,45.6367,45.6455,45.6279,45.6367,36431.0
2021-06-29 14:55:00,51.81,51.83,51.81,51.83,66041.0,45.6367,45.6543,45.6367,45.6543,66041.0
2021-06-29 15:00:00,51.83,51.83,51.8,51.8,74299.0,45.6543,45.6543,45.6279,45.6279,74299.0
2021-06-29 15:05:00,51.8,51.8,51.79,51.8,75489.0,45.6279,45.6279,45.6191,45.6279,75489.0
2021-06-29 15:10:00,51.8,51.82,51.79,51.81,64480.0,45.6279,45.6455,45.6191,45.6367,64480.0
2021-06-29 15:15:00,51.81,51.82,51.8,51.82,65751.0,45.6367,45.6455,45.6279,45.6455,65751.0
2021-06-29 15:20:00,51.82,51.82,51.81,51.82,35397.0,45.6455,45.6455,45.6367,45.6455,35397.0
2021-06-29 15:25:00,51.82,51.82,51.81,51.82,29330.0,45.6455,45.6455,45.6367,45.6455,29330.0
2021-06-29 15:30:00,51.81,51.82,51.8,51.81,226811.0,45.6367,45.6455,45.6279,45.6367,226811.0
2021-06-29 15:35:00,51.82,51.83,51.81,51.83,237459.0,45.6455,45.6543,45.6367,45.6543,237459.0
2021-06-29 15:40:00,51.83,51.83,51.82,51.83,158740.0,45.6543,45.6543,45.6455,45.6543,158740.0
2021-06-29 15:45:00,51.83,51.83,51.81,51.82,145245.0,45.6543,45.6543,45.6367,45.6455,145245.0
2021-06-29 15:50:00,51.81,51.84,51.81,51.84,134528.0,45.6367,45.6631,45.6367,45.6631,134528.0
2021-06-29 15:55:00,51.84,51.87,51.83,51.85,181759.0,45.6631,45.6896,45.6543,45.6719,181759.0
2021-06-30 09:30:00,51.47,51.51,51.44,51.5,190913.0,45.3372,45.3724,45.3108,45.3636,190913.0
2021-06-30 09:35:00,51.51,51.55,51.5,51.55,70716.0,45.3724,45.4077,45.3636,45.4077,70716.0
2021-06-30 09:40:00,51.55,51.59,51.55,51.58,178651.0,45.4077,45.4429,45.4077,45.4341,178651.0
2021-06-30 09:45:00,51.58,51.63,51.57,51.63,176802.0,45.4341,45.4781,45.4253,45.4781,176802.0
2021-06-30 09:50:00,51.63,51.64,51.59,51.6,48670.0,45.4781,45.487,45.4429,45.4517,48670.0
2021-06-30 09:55:00,51.59,51.61,51.59,51.61,66980.0,45.4429,45.4605,45.4429,45.4605,66980.0
2021-06-30 10:00:00,51.61,51.63,51.58,51.59,157496.0,45.4605,45.4781,45.4341,45.4429,157496.0
2021-06-30 10:05:00,51.59,51.59,51.56,51.57,206211.0,45.4429,45.4429,45.4165,45.4253,206211.0
2021-06-30 10:10:00,51.57,51.57,51.55,51.55,102499.0,45.4253,45.4253,45.4077,45.4077,102499.0
2021-06-30 10:15:00,51.55,51.56,51.51,51.51,193211.0,45.4077,45.4165,45.3724,45.3724,193211.0
2021-06-30 10:20:00,51.51,51.53,51.5,51.51,88782.0,45.3724,45.3901,45.3636,45.3724,88782.0
2021-06-30 10:25:00,51.51,51.52,51.49,51.51,57210.0,45.3724,45.3813,45.3548,45.3724,57210.0
2021-06-30 10:30:00,51.51,51.58,51.49,51.58,76421.0,45.3724,45.4341,45.3548,45.4341,76421.0
2021-06-30 10:35:00,51.57,51.59,51.55,51.56,69919.0,45.4253,45.4429,45.4077,45.4165,69919.0
2021-06-30 10:40:00,51.57,51.57,51.5,51.51,66646.0,45.4253,45.4253,45.3636,45.3724,66646.0
2021-06-30 10:45:00,51.52,51.53,51.48,51.52,86573.0,45.3813,45.3901,45.346,45.3813,86573.0
2021-06-30 10:50:00,51.53,51.53,51.49,51.5,113976.0,45.3901,45.3901,45.3548,45.3636,113976.0
2021-06-30 10:55:00,51.49,51.49,51.41,51.44,407721.0,45.3548,45.3548,45.2844,45.3108,407721.0
2021-06-30 11:00:00,51.44,51.44,51.4,51.41,188428.0,45.3108,45.3108,45.2756,45.2844,188428.0
2021-06-30 11:05:00,51.42,51.42,51.38,51.41,66680.0,45.2932,45.2932,45.2579,45.2844,66680.0
2021-06-30 11:10:00,51.41,51.41,51.37,51.39,90053.0,45.2844,45.2844,45.2491,45.2667,90053.0
2021-06-30 11:15:00,51.4,51.4,51.36,51.39,32248.0,45.2756,45.2756,45.2403,45.2667,32248.0
2021-06-30 11:20:00,51.38,51.39,51.36,51.39,53115.0,45.2579,45.2667,45.2403,45.2667,53115.0
2021-06-30 11:25:00,51.39,51.42,51.37,51.41,75339.0,45.2667,45.2932,45.2491,45.2844,75339.0
2021-06-30 11:30:00,51.42,51.42,51.37,51.38,236199.0,45.2932,45.2932,45.2491,45.2579,236199.0
2021-06-30 11:35:00,51.37,51.4,51.36,51.39,150688.0,45.2491,45.2756,45.2403,45.2667,150688.0
2021-06-30 11:40:00,51.38,51.39,51.34,51.35,108880.0,45.2579,45.2667,45.2227,45.2315,108880.0
2021-06-30 11:45:00,51.36,51.37,51.34,51.36,41093.0,45.2403,45.2491,45.2227,45.2403,41093.0
2021-06-30 11:50:00,51.36,51.37,51.35,51.36,44063.0,45.2403,45.2491,45.2315,45.2403,44063.0
2021-06-30 11:55:00,51.36,51.38,51.36,51.37,23407.0,45.2403,45.2579,45.2403,45.2491,23407.0
2021-06-30 12:00:00,51.36,51.37,51.34,51.35,34929.0,45.2403,45.2491,45.2227,45.2315,34929.0
2021-06-30 12:05:00,51.34,51.36,51.34,51.35,66343.0,45.2227,45.2403,45.2227,45.2315,66343.0
2021-06-30 12:10:00,51.34,51.39,51.34,51.39,65511.0,45.2227,45.2667,45.2227,45.2667,65511.0
2021-06-30 12:15:00,51.39,51.4,51.38,51.39,59962.0,45.2667,45.2756,45.2579,45.2667,59962.0
2021-06-30 12:20:00,51.39,51.39,51.36,51.37,25407.0,45.2667,45.2667,45.2403,45.2491,25407.0
2021-06-30 12:25:00,51.37,51.37,51.34,51.35,80963.0,45.2491,45.2491,45.2227,45.2315,80963.0
2021-06-30 12:30:00,51.34,51.37,51.33,51.36,23703.0,45.2227,45.2491,45.2139,45.2403,23703.0
2021-06-30 12:35:00,51.37,51.38,51.36,51.37,74116.0,45.2491,45.2579,45.2403,45.2491,74116.0
2021-06-30 12:40:00,51.37,51.38,51.36,51.38,88222.0,45.2491,45.2579,45.2403,45.2579,88222.0
2021-06-30 12:45:00,51.37,51.38,51.36,51.36,64118.0,45.2491,45.2579,45.2403,45.2403,64118.0
2021-06-30 12:50:00,51.36,51.38,51.35,51.37,98325.0,45.2403,45.2579,45.2315,45.2491,98325.0
2021-06-30 12:55:00,51.38,51.38,51.34,51.36,125329.0,45.2579,45.2579,45.2227,45.2403,125329.0
2021-06-30 13:00:00,51.36,51.38,51.35,51.38,64972.0,45.2403,45.2579,45.2315,45.2579,64972.0
2021-06-30 13:05:00,51.38,51.38,51.37,51.38,12330.0,45.2579,45.2579,45.2491,45.2579,12330.0
2021-06-30 13:10:00,51.37,51.38,51.36,51.38,38028.0,45.2491,45.2579,45.2403,45.2579,38028.0
2021-06-30 13:15:00,51.38,51.38,51.37,51.38,37512.0,45.2579,45.2579,45.2491,45.2579,37512.0
2021-06-30 13:20:00,51.38,51.41,51.37,51.41,169403.0,45.2579,45.2844,45.2491,45.2844,169403.0
2021-06-30 13:25:00,51.41,51.41,51.39,51.4,68481.0,45.2844,45.2844,45.2667,45.2756,68481.0
2021-06-30 13:30:00,51.4,51.4,51.39,51.39,35037.0,45.2756,45.2756,45.2667,45.2667,35037.0
2021-06-30 13:35:00,51.39,51.4,51.38,51.38,61741.0,45.2667,45.2756,45.2579,45.2579,61741.0
2021-06-30 13:40:00,51.39,51.39,51.37,51.38,22396.0,45.2667,45.2667,45.2491,45.2579,22396.0
2021-06-30 13:45:00,51.38,51.38,51.36,51.37,51478.0,45.2579,45.2579,45.2403,45.2491,51478.0
2021-06-30 13:50:00,51.37,51.37,51.36,51.37,22928.0,45.2491,45.2491,45.2403,45.2491,22928.0
2021-06-30 13:55:00,51.37,51.37,51.36,51.36,75104.0,45.2491,45.2491,45.2403,45.2403,75104.0
2021-06-30 14:00:00,51.37,51.37,51.36,51.37,128324.0,45.2491,45.2491,45.2403,45.2491,128324.0
2021-06-30 14:05:00,51.37,51.37,51.34,51.34,44742.0,45.2491,45.2491,45.2227,45.2227,44742.0
2021-06-30 14:10:00,51.34,51.35,51.33,51.34,50612.0,45.2227,45.2315,45.2139,45.2227,50612.0
2021-06-30 14:15:00,51.34,51.36,51.33,51.35,124666.0,45.2227,45.2403,45.2139,45.2315,124666.0
2021-06-30 14:20:00,51.36,51.36,51.35,51.36,159058.0,45.2403,45.2403,45.2315,45.2403,159058.0
2021-06-30 14:25:00,51.36,51.37,51.35,51.37,132875.0,45.2403,45.2491,45.2315,45.2491,132875.0
2021-06-30 14:30:00,51.37,51.38,51.36,51.38,80704.0,45.2491,45.2579,45.2403,45.2579,80704.0
2021-06-30 14:35:00,51.38,51.38,51.37,51.38,60977.0,45.2579,45.2579,45.2491,45.2579,60977.0
2021-06-30 14:40:00,51.38,51.39,51.37,51.39,97351.0,45.2579,45.2667,45.2491,45.2667,97351.0
2021-06-30 14:45:00,51.39,51.39,51.37,51.38,105946.0,45.2667,45.2667,45.2491,45.2579,105946.0
2021-06-30 14:50:00,51.38,51.38,51.35,51.36,110111.0,45.2579,45.2579,45.2315,45.2403,110111.0
2021-06-30 14:55:00,51.36,51.37,51.35,51.35,68241.0,45.2403,45.2491,45.2315,45.2315,68241.0
2021-06-30 15:00:00,51.36,51.36,51.34,51.35,76454.0,45.2403,45.2403,45.2227,45.2315,76454.0
2021-06-30 15:05:00,51.35,51.36,51.34,51.35,130078.0,45.2315,45.2403,45.2227,45.2315,130078.0
2021-06-30 15:10:00,51.36,51.37,51.35,51.37,189851.0,45.2403,45.2491,45.2315,45.2491,189851.0
2021-06-30 15:15:00,51.37,51.37,51.36,51.36,155516.0,45.2491,45.2491,45.2403,45.2403,155516.0
2021-06-30 15:20:00,51.37,51.4,51.36,51.4,225697.0,45.2491,45.2756,45.2403,45.2756,225697.0
2021-06-30 15:25:00,51.4,51.42,51.39,51.42,204284.0,45.2756,45.2932,45.2667,45.2932,204284.0
2021-06-30 15:30:00,51.41,51.42,51.39,51.41,270070.0,45.2844,45.2932,45.2667,45.2844,270070.0
2021-06-30 15:35:00,51.42,51.43,51.41,51.43,65633.0,45.2932,45.302,45.2844,45.302,65633.0
2021-06-30 15:40:00,51.43,51.45,51.42,51.45,229715.0,45.302,45.3196,45.2932,45.3196,229715.0
2021-06-30 15:45:00,51.45,51.47,51.44,51.46,214476.0,45.3196,45.3372,45.3108,45.3284,214476.0
2021-06-30 15:50:00,51.46,51.49,51.44,51.48,287428.0,45.3284,45.3548,45.3108,45.346,287428.0
2021-06-30 15:55:00,51.48,51.53,51.48,51.52,744997.0,45.346,45.3901,45.346,45.3813,744997.0
2021-07-01 09:30:00,51.5,51.56,51.5,51.52,111862.0,45.3636,45.4165,45.3636,45.3813,111862.0
2021-07-01 09:35:00,51.51,51.53,51.5,51.5,107177.0,45.3724,45.3901,45.3636,45.3636,107177.0
2021-07-01 09:40:00,51.51,51.52,51.49,51.51,675221.0,45.3724,45.3813,45.3548,45.3724,675221.0
2021-07-01 09:45:00,51.51,51.53,51.5,51.52,131400.0,45.3724,45.3901,45.3636,45.3813,131400.0
2021-07-01 09:50:00,51.52,51.52,51.49,51.51,137373.0,45.3813,45.3813,45.3548,45.3724,137373.0
2021-07-01 09:55:00,51.5,51.58,51.5,51.56,146479.0,45.3636,45.4341,45.3636,45.4165,146479.0
2021-07-01 10:00:00,51.56,51.6,51.53,51.57,186231.0,45.4165,45.4517,45.3901,45.4253,186231.0
2021-07-01 10:05:00,51.57,51.61,51.55,51.61,44168.0,45.4253,45.4605,45.4077,45.4605,44168.0
2021-07-01 10:10:00,51.6,51.61,51.58,51.6,97089.0,45.4517,45.4605,45.4341,45.4517,97089.0
2021-07-01 10:15:00,51.6,51.61,51.56,51.58,61648.0,45.4517,45.4605,45.4165,45.4341,61648.0
2021-07-01 10:20:00,51.58,51.59,51.56,51.57,141327.0,45.4341,45.4429,45.4165,45.4253,141327.0
2021-07-01 10:25:00,51.57,51.57,51.52,51.52,284445.0,45.4253,45.4253,45.3813,45.3813,284445.0
2021-07-01 10:30:00,51.52,51.53,51.5,51.52,100048.0,45.3813,45.3901,45.3636,45.3813,100048.0
2021-07-01 10:35:00,51.52,51.53,51.49,51.51,71937.0,45.3813,45.3901,45.3548,45.3724,71937.0
2021-07-01 10:40:00,51.5,51.57,51.5,51.56,46617.0,45.3636,45.4253,45.3636,45.4165,46617.0
2021-07-01 10:45:00,51.56,51.58,51.54,51.54,104849.0,45.4165,45.4341,45.3989,45.3989,104849.0
2021-07-01 10:50:00,51.54,51.59,51.53,51.57,378363.0,45.3989,45.4429,45.3901,45.4253,378363.0
2021-07-01 10:55:00,51.57,51.58,51.55,51.56,52834.0,45.4253,45.4341,45.4077,45.4165,52834.0
2021-07-01 11:00:00,51.56,51.57,51.54,51.55,123723.0,45.4165,45.4253,45.3989,45.4077,123723.0
2021-07-01 11:05:00,51.55,51.57,51.54,51.55,44341.0,45.4077,45.4253,45.3989,45.4077,44341.0
2021-07-01 11:10:00,51.55,51.55,51.46,51.47,88819.0,45.4077,45.4077,45.3284,45.3372,88819.0
2021-07-01 11:15:00,51.47,51.49,51.44,51.44,76138.0,45.3372,45.3548,45.3108,45.3108,76138.0
2021-07-01 11:20:00,51.45,51.46,51.41,51.42,52223.0,45.3196,45.3284,45.2844,45.2932,52223.0
2021-07-01 11:25:00,51.42,51.5,51.41,51.49,79324.0,45.2932,45.3636,45.2844,45.3548,79324.0
2021-07-01 11:30:00,51.5,51.52,51.49,51.52,72549.0,45.3636,45.3813,45.3548,45.3813,72549.0
2021-07-01 11:35:00,51.52,51.53,51.49,51.49,161926.0,45.3813,45.3901,45.3548,45.3548,161926.0
2021-07-01 11:40:00,51.5,51.5,51.47,51.49,21387.0,45.3636,45.3636,45.3372,45.3548,21387.0
2021-07-01 11:45:00,51.48,51.5,51.47,51.5,22314.0,45.346,45.3636,45.3372,45.3636,22314.0
2021-07-01 11:50:00,51.49,51.5,51.48,51.5,23364.0,45.3548,45.3636,45.346,45.3636,23364.0
2021-07-01 11:55:00,51.5,51.51,51.49,51.5,46186.0,45.3636,45.3724,45.3548,45.3636,46186.0
2021-07-01 12:00:00,51.49,51.5,51.47,51.48,84526.0,45.3548,45.3636,45.3372,45.346,84526.0
2021-07-01 12:05:00,51.48,51.5,51.48,51.49,56699.0,45.346,45.3636,45.346,45.3548,56699.0
2021-07-01 12:10:00,51.5,51.5,51.48,51.48,50336.0,45.3636,45.3636,45.346,45.346,50336.0
2021-07-01 12:15:00,51.48,51.49,51.47,51.48,46716.0,45.346,45.3548,45.3372,45.346,46716.0
2021-07-01 12:20:00,51.48,51.48,51.46,51.46,22970.0,45.346,45.346,45.3284,45.3284,22970.0
2021-07-01 12:25:00,51.47,51.48,51.45,51.48,54718.0,45.3372,45.346,45.3196,45.346,54718.0
2021-07-01 12:30:00,51.48,51.49,51.47,51.49,92821.0,45.346,45.3548,45.3372,45.3548,92821.0
2021-07-01 12:35:00,51.48,51.49,51.47,51.48,82532.0,45.346,45.3548,45.3372,45.346,82532.0
2021-07-01 12:40:00,51.48,51.48,51.47,51.48,19887.0,45.346,45.346,45.3372,45.346,19887.0
2021-07-01 12:45:00,51.47,51.48,51.47,51.48,56595.0,45.3372,45.346,45.3372,45.346,56595.0
2021-07-01 12:50:00,51.47,51.51,51.47,51.5,208997.0,45.3372,45.3724,45.3372,45.3636,208997.0
2021-07-01 12:55:00,51.49,51.51,51.48,51.51,238153.0,45.3548,45.3724,45.346,45.3724,238153.0
2021-07-01 13:00:00,51.5,51.51,51.48,51.5,61122.0,45.3636,45.3724,45.346,45.3636,61122.0
2021-07-01 13:05:00,51.51,51.54,51.5,51.54,44252.0,45.3724,45.3989,45.3636,45.3989,44252.0
2021-07-01 13:10:00,51.54,51.54,51.52,51.52,40481.0,45.3989,45.3989,45.3813,45.3813,40481.0
2021-07-01 13:15:00,51.53,51.54,51.51,51.54,32608.0,45.3901,45.3989,45.3724,45.3989,32608.0
2021-07-01 13:20:00,51.53,51.54,51.52,51.53,40482.0,45.3901,45.3989,45.3813,45.3901,40482.0
2021-07-01 13:25:00,51.53,51.53,51.52,51.53,306417.0,45.3901,45.3901,45.3813,45.3901,306417.0
2021-07-01 13:30:00,51.53,51.54,51.52,51.53,38909.0,45.3901,45.3989,45.3813,45.3901,38909.0
2021-07-01 13:35:00,51.54,51.56,51.53,51.56,70524.0,45.3989,45.4165,45.3901,45.4165,70524.0
2021-07-01 13:40:00,51.55,51.56,51.54,51.55,42127.0,45.4077,45.4165,45.3989,45.4077,42127.0
2021-07-01 13:45:00,51.55,51.55,51.53,51.54,48050.0,45.4077,45.4077,45.3901,45.3989,48050.0
2021-07-01 13:50:00,51.54,51.54,51.49,51.5,73713.0,45.3989,45.3989,45.3548,45.3636,73713.0
2021-07-01 13:55:00,51.51,51.51,51.49,51.5,40686.0,45.3724,45.3724,45.3548,45.3636,40686.0
2021-07-01 14:00:00,51.49,51.5,51.48,51.49,41818.0,45.3548,45.3636,45.346,45.3548,41818.0
2021-07-01 14:05:00,51.49,51.51,51.49,51.51,70272.0,45.3548,45.3724,45.3548,45.3724,70272.0
2021-07-01 14:10:00,51.51,51.51,51.49,51.5,57443.0,45.3724,45.3724,45.3548,45.3636,57443.0
2021-07-01 14:15:00,51.5,51.5,51.48,51.5,58554.0,45.3636,45.3636,45.346,45.3636,58554.0
2021-07-01 14:20:00,51.5,51.52,51.49,51.52,49274.0,45.3636,45.3813,45.3548,45.3813,49274.0
2021-07-01 14:25:00,51.52,51.54,51.51,51.54,24785.0,45.3813,45.3989,45.3724,45.3989,24785.0
2021-07-01 14:30:00,51.53,51.57,51.53,51.57,78954.0,45.3901,45.4253,45.3901,45.4253,78954.0
2021-07-01 14:35:00,51.57,51.57,51.55,51.57,81875.0,45.4253,45.4253,45.4077,45.4253,81875.0
2021-07-01 14:40:00,51.57,51.58,51.56,51.58,36165.0,45.4253,45.4341,45.4165,45.4341,36165.0
2021-07-01 14:45:00,51.58,51.59,51.57,51.59,55395.0,45.4341,45.4429,45.4253,45.4429,55395.0
2021-07-01 14:50:00,51.59,51.59,51.57,51.58,43894.0,45.4429,45.4429,45.4253,45.4341,43894.0
2021-07-01 14:55:00,51.57,51.59,51.57,51.58,86773.0,45.4253,45.4429,45.4253,45.4341,86773.0
2021-07-01 15:00:00,51.59,51.59,51.58,51.58,58600.0,45.4429,45.4429,45.4341,45.4341,58600.0
2021-07-01 15:05:00,51.59,51.59,51.56,51.58,66821.0,45.4429,45.4429,45.4165,45.4341,66821.0
2021-07-01 15:10:00,51.58,51.59,51.57,51.59,96156.0,45.4341,45.4429,45.4253,45.4429,96156.0
2021-07-01 15:15:00,51.59,51.6,51.58,51.6,58966.0,45.4429,45.4517,45.4341,45.4517,58966.0
2021-07-01 15:20:00,51.6,51.6,51.59,51.6,118747.0,45.4517,45.4517,45.4429,45.4517,118747.0
2021-07-01 15:25:00,51.6,51.6,51.59,51.6,62063.0,45.4517,45.4517,45.4429,45.4517,62063.0
2021-07-01 15:30:00,51.6,51.62,51.6,51.62,126917.0,45.4517,45.4693,45.4517,45.4693,126917.0
2021-07-01 15:35:00,51.62,51.62,51.59,51.6,152476.0,45.4693,45.4693,45.4429,45.4517,152476.0
2021-07-01 15:40:00,51.6,51.6,51.59,51.59,70063.0,45.4517,45.4517,45.4429,45.4429,70063.0
2021-07-01 15:45:00,51.59,51.6,51.59,51.59,93199.0,45.4429,45.4517,45.4429,45.4429,93199.0
2021-07-01 15:50:00,51.6,51.61,51.57,51.57,122601.0,45.4517,45.4605,45.4253,45.4253,122601.0
2021-07-01 15:55:00,51.57,51.68,51.57,51.65,498631.0,45.4253,45.5222,45.4253,45.4958,498631.0
2021-07-02 09:30:00,51.72,51.72,51.63,51.65,276377.0,45.5574,45.5574,45.4781,45.4958,276377.0
2021-07-02 09:35:00,51.64,51.67,51.63,51.63,46502.0,45.487,45.5134,45.4781,45.4781,46502.0
2021-07-02 09:40:00,51.64,51.64,51.58,51.61,187274.0,45.487,45.487,45.4341,45.4605,187274.0
2021-07-02 09:45:00,51.61,51.63,51.6,51.61,88965.0,45.4605,45.4781,45.4517,45.4605,88965.0
2021-07-02 09:50:00,51.62,51.63,51.6,51.63,110204.0,45.4693,45.4781,45.4517,45.4781,110204.0
2021-07-02 09:55:00,51.62,51.65,51.61,51.65,190222.0,45.4693,45.4958,45.4605,45.4958,190222.0
2021-07-02 10:00:00,51.65,51.66,51.62,51.63,380790.0,45.4958,45.5046,45.4693,45.4781,380790.0
2021-07-02 10:05:00,51.62,51.63,51.57,51.57,131505.0,45.4693,45.4781,45.4253,45.4253,131505.0
2021-07-02 10:10:00,51.58,51.58,51.55,51.57,399954.0,45.4341,45.4341,45.4077,45.4253,399954.0
2021-07-02 10:15:00,51.57,51.6,51.56,51.6,97232.0,45.4253,45.4517,45.4165,45.4517,97232.0
2021-07-02 10:20:00,51.6,51.63,51.58,51.63,201774.0,45.4517,45.4781,45.4341,45.4781,201774.0
2021-07-02 10:25:00,51.63,51.66,51.63,51.65,149887.0,45.4781,45.5046,45.4781,45.4958,149887.0
2021-07-02 10:30:00,51.66,51.66,51.62,51.64,72294.0,45.5046,45.5046,45.4693,45.487,72294.0
2021-07-02 10:35:00,51.63,51.63,51.6,51.63,48302.0,45.4781,45.4781,45.4517,45.4781,48302.0
2021-07-02 10:40:00,51.63,51.63,51.6,51.61,41703.0,45.4781,45.4781,45.4517,45.4605,41703.0
2021-07-02 10:45:00,51.61,51.61,51.59,51.61,105675.0,45.4605,45.4605,45.4429,45.4605,105675.0
2021-07-02 10:50:00,51.61,51.63,51.6,51.62,141980.0,45.4605,45.4781,45.4517,45.4693,141980.0
2021-07-02 10:55:00,51.62,51.65,51.62,51.65,24351.0,45.4693,45.4958,45.4693,45.4958,24351.0
2021-07-02 11:00:00,51.65,51.65,51.63,51.63,38419.0,45.4958,45.4958,45.4781,45.4781,38419.0
2021-07-02 11:05:00,51.63,51.64,51.62,51.64,47064.0,45.4781,45.487,45.4693,45.487,47064.0
2021-07-02 11:10:00,51.64,51.67,51.63,51.66,145215.0,45.487,45.5134,45.4781,45.5046,145215.0
2021-07-02 11:15:00,51.66,51.67,51.65,51.65,87757.0,45.5046,45.5134,45.4958,45.4958,87757.0
2021-07-02 11:20:00,51.66,51.66,51.63,51.65,91397.0,45.5046,45.5046,45.4781,45.4958,91397.0
2021-07-02 11:25:00,51.64,51.68,51.62,51.67,93866.0,45.487,45.5222,45.4693,45.5134,93866.0
2021-07-02 11:30:00,51.67,51.69,51.65,51.69,123581.0,45.5134,45.531,45.4958,45.531,123581.0
2021-07-02 11:35:00,51.69,51.7,51.67,51.7,92676.0,45.531,45.5398,45.5134,45.5398,92676.0
2021-07-02 11:40:00,51.7,51.7,51.68,51.7,60630.0,45.5398,45.5398,45.5222,45.5398,60630.0
2021-07-02 11:45:00,51.7,51.71,51.69,51.7,28138.0,45.5398,45.5486,45.531,45.5398,28138.0
2021-07-02 11:50:00,51.71,51.72,51.7,51.72,16683.0,45.5486,45.5574,45.5398,45.5574,16683.0
2021-07-02 11:55:00,51.72,51.73,51.7,51.71,147978.0,45.5574,45.5662,45.5398,45.5486,147978.0
2021-07-02 12:00:00,51.7,51.72,51.69,51.71,77057.0,45.5398,45.5574,45.531,45.5486,77057.0
2021-07-02 12:05:00,51.71,51.71,51.68,51.68,59565.0,45.5486,45.5486,45.5222,45.5222,59565.0
2021-07-02 12:10:00,51.68,51.69,51.66,51.67,179016.0,45.5222,45.531,45.5046,45.5134,179016.0
2021-07-02 12:15:00,51.67,51.69,51.66,51.69,62671.0,45.5134,45.531,45.5046,45.531,62671.0
2021-07-02 12:20:00,51.69,51.69,51.68,51.68,54997.0,45.531,45.531,45.5222,45.5222,54997.0
2021-07-02 12:25:00,51.68,51.7,51.68,51.7,394858.0,45.5222,45.5398,45.5222,45.5398,394858.0
2021-07-02 12:30:00,51.7,51.72,51.69,51.72,261915.0,45.5398,45.5574,45.531,45.5574,261915.0
2021-07-02 12:35:00,51.72,51.72,51.71,51.71,90751.0,45.5574,45.5574,45.5486,45.5486,90751.0
2021-07-02 12:40:00,51.72,51.73,51.71,51.73,15668.0,45.5574,45.5662,45.5486,45.5662,15668.0
2021-07-02 12:45:00,51.73,51.73,51.71,51.73,105073.0,45.5662,45.5662,45.5486,45.5662,105073.0
2021-07-02 12:50:00,51.72,51.73,51.72,51.73,135873.0,45.5574,45.5662,45.5574,45.5662,135873.0
2021-07-02 12:55:00,51.72,51.74,51.72,51.73,34202.0,45.5574,45.575,45.5574,45.5662,34202.0
2021-07-02 13:00:00,51.74,51.75,51.72,51.75,79959.0,45.575,45.5838,45.5574,45.5838,79959.0
2021-07-02 13:05:00,51.75,51.76,51.74,51.76,32752.0,45.5838,45.5927,45.575,45.5927,32752.0
2021-07-02 13:10:00,51.76,51.76,51.75,51.76,28813.0,45.5927,45.5927,45.5838,45.5927,28813.0
2021-07-02 13:15:00,51.76,51.76,51.75,51.76,19847.0,45.5927,45.5927,45.5838,45.5927,19847.0
2021-07-02 13:20:00,51.76,51.77,51.75,51.75,43672.0,45.5927,45.6015,45.5838,45.5838,43672.0
2021-07-02 13:25:00,51.76,51.77,51.75,51.76,41898.0,45.5927,45.6015,45.5838,45.5927,41898.0
2021-07-02 13:30:00,51.76,51.78,51.75,51.77,81790.0,45.5927,45.6103,45.5838,45.6015,81790.0
2021-07-02 13:35:00,51.77,51.78,51.76,51.78,19886.0,45.6015,45.6103,45.5927,45.6103,19886.0
2021-07-02 13:40:00,51.78,51.79,51.77,51.79,26216.0,45.6103,45.6191,45.6015,45.6191,26216.0
2021-07-02 13:45:00,51.78,51.79,51.77,51.78,29337.0,45.6103,45.6191,45.6015,45.6103,29337.0
2021-07-02 13:50:00,51.79,51.79,51.78,51.78,39524.0,45.6191,45.6191,45.6103,45.6103,39524.0
2021-07-02 13:55:00,51.79,51.8,51.78,51.79,50374.0,45.6191,45.6279,45.6103,45.6191,50374.0
2021-07-02 14:00:00,51.79,51.81,51.79,51.8,51361.0,45.6191,45.6367,45.6191,45.6279,51361.0
2021-07-02 14:05:00,51.81,51.83,51.8,51.83,54810.0,45.6367,45.6543,45.6279,45.6543,54810.0
2021-07-02 14:10:00,51.83,51.85,51.82,51.84,64872.0,45.6543,45.6719,45.6455,45.6631,64872.0
2021-07-02 14:15:00,51.85,51.85,51.81,51.83,91316.0,45.6719,45.6719,45.6367,45.6543,91316.0
2021-07-02 14:20:00,51.82,51.85,51.82,51.85,37007.0,45.6455,45.6719,45.6455,45.6719,37007.0
2021-07-02 14:25:00,51.85,51.85,51.83,51.84,28909.0,45.6719,45.6719,45.6543,45.6631,28909.0
2021-07-02 14:30:00,51.84,51.84,51.83,51.84,42435.0,45.6631,45.6631,45.6543,45.6631,42435.0
2021-07-02 14:35:00,51.84,51.84,51.83,51.84,50281.0,45.6631,45.6631,45.6543,45.6631,50281.0
2021-07-02 14:40:00,51.84,51.84,51.82,51.83,23662.0,45.6631,45.6631,45.6455,45.6543,23662.0
2021-07-02 14:45:00,51.83,51.83,51.82,51.82,40416.0,45.6543,45.6543,45.6455,45.6455,40416.0
2021-07-02 14:50:00,51.83,51.83,51.81,51.81,47027.0,45.6543,45.6543,45.6367,45.6367,47027.0
2021-07-02 14:55:00,51.82,51.82,51.8,51.81,43229.0,45.6455,45.6455,45.6279,45.6367,43229.0
2021-07-02 15:00:00,51.8,51.81,51.8,51.81,36605.0,45.6279,45.6367,45.6279,45.6367,36605.0
2021-07-02 15:05:00,51.81,51.83,51.8,51.83,81925.0,45.6367,45.6543,45.6279,45.6543,81925.0
2021-07-02 15:10:00,51.83,51.83,51.81,51.82,104165.0,45.6543,45.6543,45.6367,45.6455,104165.0
2021-07-02 15:15:00,51.82,51.83,51.82,51.83,43572.0,45.6455,45.6543,45.6455,45.6543,43572.0
2021-07-02 15:20:00,51.83,51.83,51.82,51.83,97552.0,45.6543,45.6543,45.6455,45.6543,97552.0
2021-07-02 15:25:00,51.83,51.83,51.82,51.83,121340.0,45.6543,45.6543,45.6455,45.6543,121340.0
2021-07-02 15:30:00,51.83,51.83,51.81,51.82,64617.0,45.6543,45.6543,45.6367,45.6455,64617.0
2021-07-02 15:35:00,51.82,51.82,51.81,51.81,59236.0,45.6455,45.6455,45.6367,45.6367,59236.0
2021-07-02 15:40:00,51.82,51.83,51.81,51.81,102248.0,45.6455,45.6543,45.6367,45.6367,102248.0
2021-07-02 15:45:00,51.82,51.83,51.81,51.82,112177.0,45.6455,45.6543,45.6367,45.6455,112177.0
2021-07-02 15:50:00,51.83,51.84,51.82,51.83,191061.0,45.6543,45.6631,45.6455,45.6543,191061.0
2021-07-02 15:55:00,51.83,51.87,51.82,51.87,415459.0,45.6543,45.6896,45.6455,45.6896,415459.0
2021-07-06 09:30:00,51.88,51.88,51.8,51.8,270423.0,45.6984,45.6984,45.6279,45.6279,270423.0
2021-07-06 09:35:00,51.8,51.81,51.75,51.76,119971.0,45.6279,45.6367,45.5838,45.5927,119971.0
2021-07-06 09:40:00,51.76,51.77,51.74,51.75,62067.0,45.5927,45.6015,45.575,45.5838,62067.0
2021-07-06 09:45:00,51.75,51.8,51.74,51.79,214593.0,45.5838,45.6279,45.575,45.6191,214593.0
2021-07-06 09:50:00,51.78,51.79,51.76,51.78,41536.0,45.6103,45.6191,45.5927,45.6103,41536.0
2021-07-06 09:55:00,51.78,51.78,51.74,51.75,67922.0,45.6103,45.6103,45.575,45.5838,67922.0
2021-07-06 10:00:00,51.76,51.77,51.69,51.69,178330.0,45.5927,45.6015,45.531,45.531,178330.0
2021-07-06 10:05:00,51.69,51.7,51.66,51.68,60949.0,45.531,45.5398,45.5046,45.5222,60949.0
2021-07-06 10:10:00,51.68,51.68,51.64,51.66,317678.0,45.5222,45.5222,45.487,45.5046,317678.0
2021-07-06 10:15:00,51.67,51.67,51.59,51.62,73221.0,45.5134,45.5134,45.4429,45.4693,73221.0
2021-07-06 10:20:00,51.61,51.62,51.53,51.54,119614.0,45.4605,45.4693,45.3901,45.3989,119614.0
2021-07-06 10:25:00,51.54,51.57,51.52,51.54,55250.0,45.3989,45.4253,45.3813,45.3989,55250.0
2021-07-06 10:30:00,51.54,51.54,51.45,51.46,141103.0,45.3989,45.3989,45.3196,45.3284,141103.0
2021-07-06 10:35:00,51.46,51.56,51.44,51.55,187276.0,45.3284,45.4165,45.3108,45.4077,187276.0
2021-07-06 10:40:00,51.55,51.55,51.51,51.55,127870.0,45.4077,45.4077,45.3724,45.4077,127870.0
2021-07-06 10:45:00,51.54,51.55,51.48,51.48,192545.0,45.3989,45.4077,45.346,45.346,192545.0
2021-07-06 10:50:00,51.48,51.49,51.41,51.44,114078.0,45.346,45.3548,45.2844,45.3108,114078.0
2021-07-06 10:55:00,51.43,51.43,51.4,51.41,123261.0,45.302,45.302,45.2756,45.2844,123261.0
2021-07-06 11:00:00,51.4,51.4,51.36,51.37,263404.0,45.2756,45.2756,45.2403,45.2491,263404.0
2021-07-06 11:05:00,51.36,51.44,51.36,51.44,144866.0,45.2403,45.3108,45.2403,45.3108,144866.0
2021-07-06 11:10:00,51.44,51.44,51.41,51.41,58073.0,45.3108,45.3108,45.2844,45.2844,58073.0
2021-07-06 11:15:00,51.41,51.42,51.38,51.4,111117.0,45.2844,45.2932,45.2579,45.2756,111117.0
2021-07-06 11:20:00,51.4,51.43,51.36,51.37,39143.0,45.2756,45.302,45.2403,45.2491,39143.0
2021-07-06 11:25:00,51.38,51.45,51.35,51.45,77455.0,45.2579,45.3196,45.2315,45.3196,77455.0
2021-07-06 11:30:00,51.46,51.5,51.44,51.5,115119.0,45.3284,45.3636,45.3108,45.3636,115119.0
2021-07-06 11:35:00,51.5,51.52,51.49,51.51,37888.0,45.3636,45.3813,45.3548,45.3724,37888.0
2021-07-06 11:40:00,51.51,51.51,51.47,51.48,70849.0,45.3724,45.3724,45.3372,45.346,70849.0
2021-07-06 11:45:00,51.47,51.48,51.44,51.48,23781.0,45.3372,45.346,45.3108,45.346,23781.0
2021-07-06 11:50:00,51.48,51.48,51.43,51.45,30206.0,45.346,45.346,45.302,45.3196,30206.0
2021-07-06 11:55:00,51.45,51.47,51.44,51.46,34108.0,45.3196,45.3372,45.3108,45.3284,34108.0
2021-07-06 12:00:00,51.45,51.45,51.39,51.41,64599.0,45.3196,45.3196,45.2667,45.2844,64599.0
2021-07-06 12:05:00,51.41,51.43,51.35,51.35,32220.0,45.2844,45.302,45.2315,45.2315,32220.0
2021-07-06 12:10:00,51.35,51.39,51.35,51.38,60031.0,45.2315,45.2667,45.2315,45.2579,60031.0
2021-07-06 12:15:00,51.38,51.38,51.34,51.35,51470.0,45.2579,45.2579,45.2227,45.2315,51470.0
2021-07-06 12:20:00,51.36,51.38,51.32,51.37,35345.0,45.2403,45.2579,45.2051,45.2491,35345.0
2021-07-06 12:25:00,51.36,51.38,51.34,51.38,34882.0,45.2403,45.2579,45.2227,45.2579,34882.0
2021-07-06 12:30:00,51.37,51.38,51.32,51.34,47012.0,45.2491,45.2579,45.2051,45.2227,47012.0
2021-07-06 12:35:00,51.34,51.36,51.32,51.36,75638.0,45.2227,45.2403,45.2051,45.2403,75638.0
2021-07-06 12:40:00,51.35,51.35,51.32,51.33,27297.0,45.2315,45.2315,45.2051,45.2139,27297.0
2021-07-06 12:45:00,51.34,51.36,51.33,51.35,11651.0,45.2227,45.2403,45.2139,45.2315,11651.0
2021-07-06 12:50:00,51.36,51.38,51.35,51.38,22510.0,45.2403,45.2579,45.2315,45.2579,22510.0
2021-07-06 12:55:00,51.39,51.4,51.36,51.4,39796.0,45.2667,45.2756,45.2403,45.2756,39796.0
2021-07-06 13:00:00,51.39,51.43,51.39,51.43,36442.0,45.2667,45.302,45.2667,45.302,36442.0
2021-07-06 13:05:00,51.43,51.45,51.43,51.44,36843.0,45.302,45.3196,45.302,45.3108,36843.0
2021-07-06 13:10:00,51.45,51.45,51.41,51.44,36783.0,45.3196,45.3196,45.2844,45.3108,36783.0
2021-07-06 13:15:00,51.44,51.45,51.43,51.45,323419.0,45.3108,45.3196,45.302,45.3196,323419.0
2021-07-06 13:20:00,51.44,51.46,51.43,51.45,56226.0,45.3108,45.3284,45.302,45.3196,56226.0
2021-07-06 13:25:00,51.44,51.46,51.43,51.46,59412.0,45.3108,45.3284,45.302,45.3284,59412.0
2021-07-06 13:30:00,51.45,51.46,51.44,51.46,38308.0,45.3196,45.3284,45.3108,45.3284,38308.0
2021-07-06 13:35:00,51.45,51.46,51.44,51.45,33723.0,45.3196,45.3284,45.3108,45.3196,33723.0
2021-07-06 13:40:00,51.46,51.48,51.44,51.48,60798.0,45.3284,45.346,45.3108,45.346,60798.0
2021-07-06 13:45:00,51.48,51.49,51.47,51.49,42213.0,45.346,45.3548,45.3372,45.3548,42213.0
2021-07-06 13:50:00,51.48,51.51,51.48,51.5,30067.0,45.346,45.3724,45.346,45.3636,30067.0
2021-07-06 13:55:00,51.5,51.51,51.49,51.5,26774.0,45.3636,45.3724,45.3548,45.3636,26774.0
2021-07-06 14:00:00,51.51,51.51,51.5,51.5,23917.0,45.3724,45.3724,45.3636,45.3636,23917.0
2021-07-06 14:05:00,51.51,51.52,51.5,51.5,85344.0,45.3724,45.3813,45.3636,45.3636,85344.0
2021-07-06 14:10:00,51.51,51.51,51.48,51.49,38166.0,45.3724,45.3724,45.346,45.3548,38166.0
2021-07-06 14:15:00,51.48,51.52,51.48,51.52,67803.0,45.346,45.3813,45.346,45.3813,67803.0
2021-07-06 14:20:00,51.52,51.53,51.51,51.52,30755.0,45.3813,45.3901,45.3724,45.3813,30755.0
2021-07-06 14:25:00,51.52,51.54,51.52,51.54,41870.0,45.3813,45.3989,45.3813,45.3989,41870.0
2021-07-06 14:30:00,51.54,51.57,51.53,51.57,147509.0,45.3989,45.4253,45.3901,45.4253,147509.0
2021-07-06 14:35:00,51.57,51.57,51.54,51.55,78164.0,45.4253,45.4253,45.3989,45.4077,78164.0
2021-07-06 14:40:00,51.56,51.56,51.54,51.55,33204.0,45.4165,45.4165,45.3989,45.4077,33204.0
2021-07-06 14:45:00,51.54,51.55,51.53,51.55,42709.0,45.3989,45.4077,45.3901,45.4077,42709.0
2021-07-06 14:50:00,51.55,51.56,51.52,51.53,38495.0,45.4077,45.4165,45.3813,45.3901,38495.0
2021-07-06 14:55:00,51.53,51.55,51.52,51.54,19710.0,45.3901,45.4077,45.3813,45.3989,19710.0
2021-07-06 15:00:00,51.54,51.54,51.52,51.54,24806.0,45.3989,45.3989,45.3813,45.3989,24806.0
2021-07-06 15:05:00,51.54,51.55,51.53,51.55,191498.0,45.3989,45.4077,45.3901,45.4077,191498.0
2021-07-06 15:10:00,51.55,51.57,51.54,51.55,72313.0,45.4077,45.4253,45.3989,45.4077,72313.0
2021-07-06 15:15:00,51.56,51.57,51.55,51.56,84399.0,45.4165,45.4253,45.4077,45.4165,84399.0
2021-07-06 15:20:00,51.56,51.57,51.55,51.55,63732.0,45.4165,45.4253,45.4077,45.4077,63732.0
2021-07-06 15:25:00,51.56,51.59,51.55,51.59,109515.0,45.4165,45.4429,45.4077,45.4429,109515.0
2021-07-06 15:30:00,51.59,51.6,51.56,51.56,102880.0,45.4429,45.4517,45.4165,45.4165,102880.0
2021-07-06 15:35:00,51.56,51.59,51.55,51.59,82720.0,45.4165,45.4429,45.4077,45.4429,82720.0
2021-07-06 15:40:00,51.59,51.6,51.57,51.58,152813.0,45.4429,45.4517,45.4253,45.4341,152813.0
2021-07-06 15:45:00,51.58,51.6,51.57,51.59,117117.0,45.4341,45.4517,45.4253,45.4429,117117.0
2021-07-06 15:50:00,51.59,51.6,51.55,51.57,113973.0,45.4429,45.4517,45.4077,45.4253,113973.0
2021-07-06 15:55:00,51.57,51.57,51.53,51.53,203114.0,45.4253,45.4253,45.3901,45.3901,203114.0
2021-07-07 09:30:00,51.72,51.8,51.71,51.79,178696.0,45.5574,45.6279,45.5486,45.6191,178696.0
2021-07-07 09:35:00,51.79,51.83,51.78,51.79,40636.0,45.6191,45.6543,45.6103,45.6191,40636.0
2021-07-07 09:40:00,51.79,51.8,51.74,51.78,68193.0,45.6191,45.6279,45.575,45.6103,68193.0
2021-07-07 09:45:00,51.77,51.8,51.77,51.78,79915.0,45.6015,45.6279,45.6015,45.6103,79915.0
2021-07-07 09:50:00,51.77,51.78,51.74,51.74,77734.0,45.6015,45.6103,45.575,45.575,77734.0
2021-07-07 09:55:00,51.74,51.77,51.74,51.75,54087.0,45.575,45.6015,45.575,45.5838,54087.0
2021-07-07 10:00:00,51.75,51.76,51.69,51.69,159238.0,45.5838,45.5927,45.531,45.531,159238.0
2021-07-07 10:05:00,51.69,51.72,51.66,51.67,135799.0,45.531,45.5574,45.5046,45.5134,135799.0
2021-07-07 10:10:00,51.66,51.7,51.66,51.67,71740.0,45.5046,45.5398,45.5046,45.5134,71740.0
2021-07-07 10:15:00,51.68,51.69,51.66,51.66,45085.0,45.5222,45.531,45.5046,45.5046,45085.0
2021-07-07 10:20:00,51.66,51.66,51.63,51.64,99430.0,45.5046,45.5046,45.4781,45.487,99430.0
2021-07-07 10:25:00,51.64,51.64,51.57,51.57,44722.0,45.487,45.487,45.4253,45.4253,44722.0
2021-07-07 10:30:00,51.56,51.58,51.52,51.53,78420.0,45.4165,45.4341,45.3813,45.3901,78420.0
2021-07-07 10:35:00,51.52,51.59,51.52,51.53,112219.0,45.3813,45.4429,45.3813,45.3901,112219.0
2021-07-07 10:40:00,51.52,51.53,51.48,51.5,43848.0,45.3813,45.3901,45.346,45.3636,43848.0
2021-07-07 10:45:00,51.47,51.57,51.47,51.55,55499.0,45.3372,45.4253,45.3372,45.4077,55499.0
2021-07-07 10:50:00,51.54,51.56,51.52,51.55,44475.0,45.3989,45.4165,45.3813,45.4077,44475.0
2021-07-07 10:55:00,51.55,51.59,51.54,51.59,30636.0,45.4077,45.4429,45.3989,45.4429,30636.0
2021-07-07 11:00:00,51.59,51.62,51.58,51.61,159204.0,45.4429,45.4693,45.4341,45.4605,159204.0
2021-07-07 11:05:00,51.62,51.64,51.59,51.6,63597.0,45.4693,45.487,45.4429,45.4517,63597.0
2021-07-07 11:10:00,51.61,51.64,51.6,51.64,67125.0,45.4605,45.487,45.4517,45.487,67125.0
2021-07-07 11:15:00,51.64,51.68,51.63,51.67,70854.0,45.487,45.5222,45.4781,45.5134,70854.0
2021-07-07 11:20:00,51.67,51.69,51.67,51.67,48295.0,45.5134,45.531,45.5134,45.5134,48295.0
2021-07-07 11:25:00,51.68,51.68,51.65,51.68,114457.0,45.5222,45.5222,45.4958,45.5222,114457.0
2021-07-07 11:30:00,51.68,51.7,51.66,51.68,39481.0,45.5222,45.5398,45.5046,45.5222,39481.0
2021-07-07 11:35:00,51.69,51.75,51.69,51.75,42036.0,45.531,45.5838,45.531,45.5838,42036.0
2021-07-07 11:40:00,51.75,51.78,51.75,51.76,47758.0,45.5838,45.6103,45.5838,45.5927,47758.0
2021-07-07 11:45:00,51.76,51.76,51.74,51.75,47144.0,45.5927,45.5927,45.575,45.5838,47144.0
2021-07-07 11:50:00,51.76,51.77,51.74,51.74,75620.0,45.5927,45.6015,45.575,45.575,75620.0
2021-07-07 11:55:00,51.75,51.75,51.72,51.73,13202.0,45.5838,45.5838,45.5574,45.5662,13202.0
2021-07-07 12:00:00,51.73,51.75,51.73,51.75,36983.0,45.5662,45.5838,45.5662,45.5838,36983.0
2021-07-07 12:05:00,51.75,51.75,51.72,51.73,17878.0,45.5838,45.5838,45.5574,45.5662,17878.0
2021-07-07 12:10:00,51.74,51.76,51.73,51.76,41270.0,45.575,45.5927,45.5662,45.5927,41270.0
2021-07-07 12:15:00,51.75,51.76,51.73,51.75,89853.0,45.5838,45.5927,45.5662,45.5838,89853.0
2021-07-07 12:20:00,51.75,51.75,51.72,51.73,66508.0,45.5838,45.5838,45.5574,45.5662,66508.0
2021-07-07 12:25:00,51.73,51.74,51.72,51.73,58576.0,45.5662,45.575,45.5574,45.5662,58576.0
2021-07-07 12:30:00,51.73,51.75,51.72,51.75,40354.0,45.5662,45.5838,45.5574,45.5838,40354.0
2021-07-07 12:35:00,51.75,51.75,51.73,51.73,51913.0,45.5838,45.5838,45.5662,45.5662,51913.0
2021-07-07 12:40:00,51.74,51.74,51.72,51.73,129385.0,45.575,45.575,45.5574,45.5662,129385.0
2021-07-07 12:45:00,51.72,51.73,51.71,51.73,36516.0,45.5574,45.5662,45.5486,45.5662,36516.0
2021-07-07 12:50:00,51.74,51.75,51.72,51.73,53144.0,45.575,45.5838,45.5574,45.5662,53144.0
2021-07-07 12:55:00,51.73,51.74,51.72,51.73,67039.0,45.5662,45.575,45.5574,45.5662,67039.0
2021-07-07 13:00:00,51.73,51.74,51.71,51.72,67521.0,45.5662,45.575,45.5486,45.5574,67521.0
2021-07-07 13:05:00,51.72,51.73,51.7,51.71,54238.0,45.5574,45.5662,45.5398,45.5486,54238.0
2021-07-07 13:10:00,51.71,51.71,51.68,51.7,88400.0,45.5486,45.5486,45.5222,45.5398,88400.0
2021-07-07 13:15:00,51.7,51.7,51.68,51.7,123007.0,45.5398,45.5398,45.5222,45.5398,123007.0
2021-07-07 13:20:00,51.7,51.7,51.68,51.68,69386.0,45.5398,45.5398,45.5222,45.5222,69386.0
2021-07-07 13:25:00,51.68,51.69,51.67,51.68,105337.0,45.5222,45.531,45.5134,45.5222,105337.0
2021-07-07 13:30:00,51.68,51.7,51.67,51.69,125461.0,45.5222,45.5398,45.5134,45.531,125461.0
2021-07-07 13:35:00,51.69,51.7,51.68,51.69,84213.0,45.531,45.5398,45.5222,45.531,84213.0
2021-07-07 13:40:00,51.7,51.7,51.68,51.69,81813.0,45.5398,45.5398,45.5222,45.531,81813.0
2021-07-07 13:45:00,51.69,51.71,51.68,51.71,79308.0,45.531,45.5486,45.5222,45.5486,79308.0
2021-07-07 13:50:00,51.71,51.71,51.7,51.71,53723.0,45.5486,45.5486,45.5398,45.5486,53723.0
2021-07-07 13:55:00,51.7,51.71,51.67,51.67,112329.0,45.5398,45.5486,45.5134,45.5134,112329.0
2021-07-07 14:00:00,51.68,51.81,51.66,51.8,365389.0,45.5222,45.6367,45.5046,45.6279,365389.0
2021-07-07 14:05:00,51.78,51.8,51.73,51.8,142898.0,45.6103,45.6279,45.5662,45.6279,142898.0
2021-07-07 14:10:00,51.81,51.81,51.75,51.76,300550.0,45.6367,45.6367,45.5838,45.5927,300550.0
2021-07-07 14:15:00,51.76,51.79,51.73,51.79,156810.0,45.5927,45.6191,45.5662,45.6191,156810.0
2021-07-07 14:20:00,51.8,51.8,51.74,51.75,117919.0,45.6279,45.6279,45.575,45.5838,117919.0
2021-07-07 14:25:00,51.76,51.78,51.74,51.75,102753.0,45.5927,45.6103,45.575,45.5838,102753.0
2021-07-07 14:30:00,51.74,51.75,51.72,51.73,101262.0,45.575,45.5838,45.5574,45.5662,101262.0
2021-07-07 14:35:00,51.73,51.73,51.69,51.7,89654.0,45.5662,45.5662,45.531,45.5398,89654.0
2021-07-07 14:40:00,51.71,51.73,51.69,51.71,138249.0,45.5486,45.5662,45.531,45.5486,138249.0
2021-07-07 14:45:00,51.71,51.74,51.7,51.74,84204.0,45.5486,45.575,45.5398,45.575,84204.0
2021-07-07 14:50:00,51.73,51.74,51.71,51.71,98148.0,45.5662,45.575,45.5486,45.5486,98148.0
2021-07-07 14:55:00,51.72,51.75,51.71,51.74,254501.0,45.5574,45.5838,45.5486,45.575,254501.0
2021-07-07 15:00:00,51.75,51.76,51.73,51.76,134598.0,45.5838,45.5927,45.5662,45.5927,134598.0
2021-07-07 15:05:00,51.76,51.77,51.74,51.76,283466.0,45.5927,45.6015,45.575,45.5927,283466.0
2021-07-07 15:10:00,51.76,51.76,51.75,51.76,114276.0,45.5927,45.5927,45.5838,45.5927,114276.0
2021-07-07 15:15:00,51.76,51.77,51.73,51.74,202281.0,45.5927,45.6015,45.5662,45.575,202281.0
2021-07-07 15:20:00,51.74,51.76,51.74,51.75,162890.0,45.575,45.5927,45.575,45.5838,162890.0
2021-07-07 15:25:00,51.75,51.76,51.73,51.75,232594.0,45.5838,45.5927,45.5662,45.5838,232594.0
2021-07-07 15:30:00,51.75,51.78,51.74,51.78,120749.0,45.5838,45.6103,45.575,45.6103,120749.0
2021-07-07 15:35:00,51.78,51.78,51.75,51.76,114615.0,45.6103,45.6103,45.5838,45.5927,114615.0
2021-07-07 15:40:00,51.77,51.77,51.75,51.77,79038.0,45.6015,45.6015,45.5838,45.6015,79038.0
2021-07-07 15:45:00,51.77,51.77,51.76,51.76,65579.0,45.6015,45.6015,45.5927,45.5927,65579.0
2021-07-07 15:50:00,51.76,51.77,51.75,51.76,89766.0,45.5927,45.6015,45.5838,45.5927,89766.0
2021-07-07 15:55:00,51.76,51.77,51.68,51.73,391788.0,45.5927,45.6015,45.5222,45.5662,391788.0
2021-07-08 09:30:00,50.88,50.97,50.86,50.95,227577.0,44.8175,44.8968,44.7999,44.8792,227577.0
2021-07-08 09:35:00,50.95,50.95,50.86,50.91,168562.0,44.8792,44.8792,44.7999,44.8439,168562.0
2021-07-08 09:40:00,50.91,50.94,50.8,50.8,51213.0,44.8439,44.8704,44.747,44.747,51213.0
2021-07-08 09:45:00,50.8,50.8,50.74,50.78,72451.0,44.747,44.747,44.6942,44.7294,72451.0
2021-07-08 09:50:00,50.78,50.91,50.76,50.9,102436.0,44.7294,44.8439,44.7118,44.8351,102436.0
2021-07-08 09:55:00,50.91,50.91,50.82,50.91,65031.0,44.8439,44.8439,44.7647,44.8439,65031.0
2021-07-08 10:00:00,50.91,50.91,50.8,50.89,264853.0,44.8439,44.8439,44.747,44.8263,264853.0
2021-07-08 10:05:00,50.89,50.9,50.8,50.8,314943.0,44.8263,44.8351,44.747,44.747,314943.0
2021-07-08 10:10:00,50.8,50.85,50.79,50.79,208461.0,44.747,44.7911,44.7382,44.7382,208461.0
2021-07-08 10:15:00,50.79,50.81,50.72,50.76,117619.0,44.7382,44.7559,44.6766,44.7118,117619.0
2021-07-08 10:20:00,50.75,50.78,50.71,50.74,166812.0,44.703,44.7294,44.6678,44.6942,166812.0
2021-07-08 10:25:00,50.75,50.88,50.73,50.87,189333.0,44.703,44.8175,44.6854,44.8087,189333.0
2021-07-08 10:30:00,50.87,50.89,50.78,50.79,235303.0,44.8087,44.8263,44.7294,44.7382,235303.0
2021-07-08 10:35:00,50.79,50.82,50.74,50.77,184486.0,44.7382,44.7647,44.6942,44.7206,184486.0
2021-07-08 10:40:00,50.77,50.87,50.74,50.86,194461.0,44.7206,44.8087,44.6942,44.7999,194461.0
2021-07-08 10:45:00,50.85,50.86,50.76,50.77,113791.0,44.7911,44.7999,44.7118,44.7206,113791.0
2021-07-08 10:50:00,50.77,50.85,50.73,50.83,113264.0,44.7206,44.7911,44.6854,44.7735,113264.0
2021-07-08 10:55:00,50.82,50.83,50.74,50.75,85302.0,44.7647,44.7735,44.6942,44.703,85302.0
2021-07-08 11:00:00,50.75,50.83,50.74,50.83,123758.0,44.703,44.7735,44.6942,44.7735,123758.0
2021-07-08 11:05:00,50.83,50.9,50.83,50.89,101988.0,44.7735,44.8351,44.7735,44.8263,101988.0
2021-07-08 11:10:00,50.89,50.91,50.87,50.89,57843.0,44.8263,44.8439,44.8087,44.8263,57843.0
2021-07-08 11:15:00,50.89,50.93,50.84,50.9,109361.0,44.8263,44.8616,44.7823,44.8351,109361.0
2021-07-08 11:20:00,50.89,50.94,50.89,50.91,113127.0,44.8263,44.8704,44.8263,44.8439,113127.0
2021-07-08 11:25:00,50.91,50.95,50.88,50.93,180827.0,44.8439,44.8792,44.8175,44.8616,180827.0
2021-07-08 11:30:00,50.93,50.96,50.89,50.93,209623.0,44.8616,44.888,44.8263,44.8616,209623.0
2021-07-08 11:35:00,50.94,51.0,50.91,51.0,105014.0,44.8704,44.9232,44.8439,44.9232,105014.0
2021-07-08 11:40:00,51.0,51.01,50.98,51.0,75688.0,44.9232,44.932,44.9056,44.9232,75688.0
2021-07-08 11:45:00,51.01,51.03,51.0,51.03,69487.0,44.932,44.9496,44.9232,44.9496,69487.0
2021-07-08 11:50:00,51.03,51.06,51.02,51.05,51760.0,44.9496,44.9761,44.9408,44.9673,51760.0
2021-07-08 11:55:00,51.05,51.06,51.03,51.05,126745.0,44.9673,44.9761,44.9496,44.9673,126745.0
2021-07-08 12:00:00,51.05,51.07,51.03,51.05,183281.0,44.9673,44.9849,44.9496,44.9673,183281.0
2021-07-08 12:05:00,51.05,51.08,51.04,51.08,44050.0,44.9673,44.9937,44.9584,44.9937,44050.0
2021-07-08 12:10:00,51.08,51.08,51.02,51.02,45039.0,44.9937,44.9937,44.9408,44.9408,45039.0
2021-07-08 12:15:00,51.02,51.04,51.01,51.04,37887.0,44.9408,44.9584,44.932,44.9584,37887.0
2021-07-08 12:20:00,51.03,51.05,51.02,51.02,31791.0,44.9496,44.9673,44.9408,44.9408,31791.0
2021-07-08 12:25:00,51.03,51.06,51.02,51.05,68813.0,44.9496,44.9761,44.9408,44.9673,68813.0
2021-07-08 12:30:00,51.05,51.09,51.05,51.07,50868.0,44.9673,45.0025,44.9673,44.9849,50868.0
2021-07-08 12:35:00,51.06,51.07,51.05,51.07,72871.0,44.9761,44.9849,44.9673,44.9849,72871.0
2021-07-08 12:40:00,51.07,51.07,51.03,51.06,89573.0,44.9849,44.9849,44.9496,44.9761,89573.0
2021-07-08 12:45:00,51.06,51.07,51.05,51.07,49230.0,44.9761,44.9849,44.9673,44.9849,49230.0
2021-07-08 12:50:00,51.07,51.08,51.05,51.07,104659.0,44.9849,44.9937,44.9673,44.9849,104659.0
2021-07-08 12:55:00,51.08,51.09,51.06,51.08,46873.0,44.9937,45.0025,44.9761,44.9937,46873.0
2021-07-08 13:00:00,51.08,51.08,51.05,51.05,70805.0,44.9937,44.9937,44.9673,44.9673,70805.0
2021-07-08 13:05:00,51.06,51.08,51.05,51.06,43963.0,44.9761,44.9937,44.9673,44.9761,43963.0
2021-07-08 13:10:00,51.06,51.06,51.0,51.0,54397.0,44.9761,44.9761,44.9232,44.9232,54397.0
2021-07-08 13:15:00,51.01,51.05,51.0,51.02,42288.0,44.932,44.9673,44.9232,44.9408,42288.0
2021-07-08 13:20:00,51.01,51.02,50.99,51.01,30077.0,44.932,44.9408,44.9144,44.932,30077.0
2021-07-08 13:25:00,51.01,51.04,51.01,51.04,84311.0,44.932,44.9584,44.932,44.9584,84311.0
2021-07-08 13:30:00,51.04,51.06,51.03,51.04,142709.0,44.9584,44.9761,44.9496,44.9584,142709.0
2021-07-08 13:35:00,51.04,51.05,51.02,51.05,45740.0,44.9584,44.9673,44.9408,44.9673,45740.0
2021-07-08 13:40:00,51.05,51.05,51.03,51.05,170623.0,44.9673,44.9673,44.9496,44.9673,170623.0
2021-07-08 13:45:00,51.04,51.05,51.01,51.02,66640.0,44.9584,44.9673,44.932,44.9408,66640.0
2021-07-08 13:50:00,51.02,51.03,51.0,51.0,45335.0,44.9408,44.9496,44.9232,44.9232,45335.0
2021-07-08 13:55:00,51.0,51.01,50.99,51.0,179635.0,44.9232,44.932,44.9144,44.9232,179635.0
2021-07-08 14:00:00,51.0,51.01,50.98,51.0,136190.0,44.9232,44.932,44.9056,44.9232,136190.0
2021-07-08 14:05:00,51.0,51.0,50.96,50.97,93711.0,44.9232,44.9232,44.888,44.8968,93711.0
2021-07-08 14:10:00,50.97,50.99,50.96,50.98,32526.0,44.8968,44.9144,44.888,44.9056,32526.0
2021-07-08 14:15:00,50.98,51.0,50.92,50.93,42916.0,44.9056,44.9232,44.8527,44.8616,42916.0
2021-07-08 14:20:00,50.94,50.95,50.91,50.92,26898.0,44.8704,44.8792,44.8439,44.8527,26898.0
2021-07-08 14:25:00,50.93,50.93,50.9,50.91,33141.0,44.8616,44.8616,44.8351,44.8439,33141.0
2021-07-08 14:30:00,50.92,50.92,50.89,50.91,41564.0,44.8527,44.8527,44.8263,44.8439,41564.0
2021-07-08 14:35:00,50.91,50.92,50.9,50.91,89140.0,44.8439,44.8527,44.8351,44.8439,89140.0
2021-07-08 14:40:00,50.91,50.92,50.9,50.9,48294.0,44.8439,44.8527,44.8351,44.8351,48294.0
2021-07-08 14:45:00,50.91,50.91,50.88,50.9,56661.0,44.8439,44.8439,44.8175,44.8351,56661.0
2021-07-08 14:50:00,50.9,50.91,50.88,50.89,49225.0,44.8351,44.8439,44.8175,44.8263,49225.0
2021-07-08 14:55:00,50.9,50.94,50.89,50.92,37099.0,44.8351,44.8704,44.8263,44.8527,37099.0
2021-07-08 15:00:00,50.91,50.95,50.9,50.92,45542.0,44.8439,44.8792,44.8351,44.8527,45542.0
2021-07-08 15:05:00,50.93,50.93,50.9,50.91,45745.0,44.8616,44.8616,44.8351,44.8439,45745.0
2021-07-08 15:10:00,50.91,50.92,50.88,50.88,48636.0,44.8439,44.8527,44.8175,44.8175,48636.0
2021-07-08 15:15:00,50.88,50.89,50.86,50.88,91121.0,44.8175,44.8263,44.7999,44.8175,91121.0
2021-07-08 15:20:00,50.89,50.93,50.87,50.93,142120.0,44.8263,44.8616,44.8087,44.8616,142120.0
2021-07-08 15:25:00,50.93,50.94,50.89,50.93,117263.0,44.8616,44.8704,44.8263,44.8616,117263.0
2021-07-08 15:30:00,50.93,50.97,50.92,50.95,83277.0,44.8616,44.8968,44.8527,44.8792,83277.0
2021-07-08 15:35:00,50.95,50.99,50.94,50.97,100802.0,44.8792,44.9144,44.8704,44.8968,100802.0
2021-07-08 15:40:00,50.97,50.98,50.9,50.92,289080.0,44.8968,44.9056,44.8351,44.8527,289080.0
2021-07-08 15:45:00,50.91,50.92,50.85,50.86,103058.0,44.8439,44.8527,44.7911,44.7999,103058.0
2021-07-08 15:50:00,50.85,50.94,50.83,50.93,166558.0,44.7911,44.8704,44.7735,44.8616,166558.0
2021-07-08 15:55:00,50.93,50.99,50.92,50.98,161180.0,44.8616,44.9144,44.8527,44.9056,161180.0
2021-07-09 09:30:00,51.52,51.52,51.46,51.46,156146.0,45.3813,45.3813,45.3284,45.3284,156146.0
2021-07-09 09:35:00,51.46,51.53,51.45,51.52,118415.0,45.3284,45.3901,45.3196,45.3813,118415.0
2021-07-09 09:40:00,51.51,51.56,51.51,51.55,61882.0,45.3724,45.4165,45.3724,45.4077,61882.0
2021-07-09 09:45:00,51.56,51.56,51.52,51.55,147080.0,45.4165,45.4165,45.3813,45.4077,147080.0
2021-07-09 09:50:00,51.55,51.61,51.55,51.6,93789.0,45.4077,45.4605,45.4077,45.4517,93789.0
2021-07-09 09:55:00,51.6,51.63,51.59,51.61,125289.0,45.4517,45.4781,45.4429,45.4605,125289.0
2021-07-09 10:00:00,51.61,51.66,51.61,51.65,262158.0,45.4605,45.5046,45.4605,45.4958,262158.0
2021-07-09 10:05:00,51.65,51.68,51.64,51.65,113087.0,45.4958,45.5222,45.487,45.4958,113087.0
2021-07-09 10:10:00,51.65,51.66,51.62,51.64,111747.0,45.4958,45.5046,45.4693,45.487,111747.0
2021-07-09 10:15:00,51.63,51.67,51.63,51.66,83204.0,45.4781,45.5134,45.4781,45.5046,83204.0
2021-07-09 10:20:00,51.66,51.71,51.66,51.7,50194.0,45.5046,45.5486,45.5046,45.5398,50194.0
2021-07-09 10:25:00,51.7,51.7,51.66,51.68,44761.0,45.5398,45.5398,45.5046,45.5222,44761.0
2021-07-09 10:30:00,51.69,51.7,51.67,51.68,65347.0,45.531,45.5398,45.5134,45.5222,65347.0
2021-07-09 10:35:00,51.68,51.71,51.68,51.7,40026.0,45.5222,45.5486,45.5222,45.5398,40026.0
2021-07-09 10:40:00,51.69,51.72,51.69,51.71,79959.0,45.531,45.5574,45.531,45.5486,79959.0
2021-07-09 10:45:00,51.71,51.73,51.7,51.72,72005.0,45.5486,45.5662,45.5398,45.5574,72005.0
2021-07-09 10:50:00,51.72,51.75,51.71,51.75,57384.0,45.5574,45.5838,45.5486,45.5838,57384.0
2021-07-09 10:55:00,51.74,51.75,51.69,51.7,57070.0,45.575,45.5838,45.531,45.5398,57070.0
2021-07-09 11:00:00,51.71,51.72,51.7,51.7,108521.0,45.5486,45.5574,45.5398,45.5398,108521.0
2021-07-09 11:05:00,51.7,51.73,51.7,51.72,235151.0,45.5398,45.5662,45.5398,45.5574,235151.0
2021-07-09 11:10:00,51.73,51.73,51.7,51.71,273274.0,45.5662,45.5662,45.5398,45.5486,273274.0
2021-07-09 11:15:00,51.71,51.71,51.69,51.71,387474.0,45.5486,45.5486,45.531,45.5486,387474.0
2021-07-09 11:20:00,51.71,51.72,51.69,51.7,59040.0,45.5486,45.5574,45.531,45.5398,59040.0
2021-07-09 11:25:00,51.7,51.71,51.66,51.68,216478.0,45.5398,45.5486,45.5046,45.5222,216478.0
2021-07-09 11:30:00,51.68,51.75,51.68,51.75,61927.0,45.5222,45.5838,45.5222,45.5838,61927.0
2021-07-09 11:35:00,51.74,51.75,51.73,51.75,46562.0,45.575,45.5838,45.5662,45.5838,46562.0
2021-07-09 11:40:00,51.75,51.76,51.74,51.76,52843.0,45.5838,45.5927,45.575,45.5927,52843.0
2021-07-09 11:45:00,51.76,51.77,51.74,51.75,193295.0,45.5927,45.6015,45.575,45.5838,193295.0
2021-07-09 11:50:00,51.75,51.75,51.74,51.75,22129.0,45.5838,45.5838,45.575,45.5838,22129.0
2021-07-09 11:55:00,51.75,51.75,51.72,51.73,197486.0,45.5838,45.5838,45.5574,45.5662,197486.0
2021-07-09 12:00:00,51.74,51.75,51.73,51.74,52855.0,45.575,45.5838,45.5662,45.575,52855.0
2021-07-09 12:05:00,51.74,51.76,51.74,51.75,30577.0,45.575,45.5927,45.575,45.5838,30577.0
2021-07-09 12:10:00,51.76,51.77,51.75,51.76,35051.0,45.5927,45.6015,45.5838,45.5927,35051.0
2021-07-09 12:15:00,51.76,51.78,51.76,51.77,188937.0,45.5927,45.6103,45.5927,45.6015,188937.0
2021-07-09 12:20:00,51.77,51.77,51.74,51.76,64923.0,45.6015,45.6015,45.575,45.5927,64923.0
2021-07-09 12:25:00,51.76,51.76,51.75,51.76,34679.0,45.5927,45.5927,45.5838,45.5927,34679.0
2021-07-09 12:30:00,51.75,51.76,51.74,51.75,22750.0,45.5838,45.5927,45.575,45.5838,22750.0
2021-07-09 12:35:00,51.75,51.75,51.74,51.75,86312.0,45.5838,45.5838,45.575,45.5838,86312.0
2021-07-09 12:40:00,51.74,51.77,51.74,51.77,55915.0,45.575,45.6015,45.575,45.6015,55915.0
2021-07-09 12:45:00,51.77,51.77,51.75,51.75,24847.0,45.6015,45.6015,45.5838,45.5838,24847.0
2021-07-09 12:50:00,51.75,51.76,51.74,51.75,72315.0,45.5838,45.5927,45.575,45.5838,72315.0
2021-07-09 12:55:00,51.75,51.75,51.74,51.75,63980.0,45.5838,45.5838,45.575,45.5838,63980.0
2021-07-09 13:00:00,51.75,51.76,51.74,51.76,190020.0,45.5838,45.5927,45.575,45.5927,190020.0
2021-07-09 13:05:00,51.76,51.76,51.74,51.75,25036.0,45.5927,45.5927,45.575,45.5838,25036.0
2021-07-09 13:10:00,51.75,51.76,51.74,51.75,72648.0,45.5838,45.5927,45.575,45.5838,72648.0
2021-07-09 13:15:00,51.76,51.76,51.75,51.76,79281.0,45.5927,45.5927,45.5838,45.5927,79281.0
2021-07-09 13:20:00,51.76,51.76,51.75,51.76,26313.0,45.5927,45.5927,45.5838,45.5927,26313.0
2021-07-09 13:25:00,51.76,51.76,51.75,51.76,33811.0,45.5927,45.5927,45.5838,45.5927,33811.0
2021-07-09 13:30:00,51.76,51.77,51.75,51.77,55768.0,45.5927,45.6015,45.5838,45.6015,55768.0
2021-07-09 13:35:00,51.76,51.77,51.75,51.77,53270.0,45.5927,45.6015,45.5838,45.6015,53270.0
2021-07-09 13:40:00,51.77,51.78,51.76,51.77,46902.0,45.6015,45.6103,45.5927,45.6015,46902.0
2021-07-09 13:45:00,51.77,51.78,51.77,51.77,17166.0,45.6015,45.6103,45.6015,45.6015,17166.0
2021-07-09 13:50:00,51.78,51.78,51.77,51.77,10602.0,45.6103,45.6103,45.6015,45.6015,10602.0
2021-07-09 13:55:00,51.78,51.78,51.77,51.78,8988.0,45.6103,45.6103,45.6015,45.6103,8988.0
2021-07-09 14:00:00,51.78,51.78,51.77,51.78,141374.0,45.6103,45.6103,45.6015,45.6103,141374.0
2021-07-09 14:05:00,51.78,51.8,51.77,51.79,65989.0,45.6103,45.6279,45.6015,45.6191,65989.0
2021-07-09 14:10:00,51.79,51.8,51.79,51.8,52663.0,45.6191,45.6279,45.6191,45.6279,52663.0
2021-07-09 14:15:00,51.8,51.82,51.79,51.82,33304.0,45.6279,45.6455,45.6191,45.6455,33304.0
2021-07-09 14:20:00,51.82,51.82,51.81,51.81,44548.0,45.6455,45.6455,45.6367,45.6367,44548.0
2021-07-09 14:25:00,51.81,51.82,51.81,51.82,27324.0,45.6367,45.6455,45.6367,45.6455,27324.0
2021-07-09 14:30:00,51.82,51.82,51.81,51.82,59844.0,45.6455,45.6455,45.6367,45.6455,59844.0
2021-07-09 14:35:00,51.82,51.84,51.81,51.84,85042.0,45.6455,45.6631,45.6367,45.6631,85042.0
2021-07-09 14:40:00,51.84,51.84,51.83,51.84,31205.0,45.6631,45.6631,45.6543,45.6631,31205.0
2021-07-09 14:45:00,51.84,51.84,51.83,51.84,17609.0,45.6631,45.6631,45.6543,45.6631,17609.0
2021-07-09 14:50:00,51.84,51.85,51.83,51.84,33596.0,45.6631,45.6719,45.6543,45.6631,33596.0
2021-07-09 14:55:00,51.84,51.86,51.84,51.86,51622.0,45.6631,45.6807,45.6631,45.6807,51622.0
2021-07-09 15:00:00,51.86,51.86,51.84,51.85,44937.0,45.6807,45.6807,45.6631,45.6719,44937.0
2021-07-09 15:05:00,51.85,51.85,51.84,51.85,25086.0,45.6719,45.6719,45.6631,45.6719,25086.0
2021-07-09 15:10:00,51.85,51.85,51.84,51.84,36474.0,45.6719,45.6719,45.6631,45.6631,36474.0
2021-07-09 15:15:00,51.85,51.86,51.84,51.86,74188.0,45.6719,45.6807,45.6631,45.6807,74188.0
2021-07-09 15:20:00,51.85,51.86,51.84,51.85,143051.0,45.6719,45.6807,45.6631,45.6719,143051.0
2021-07-09 15:25:00,51.84,51.85,51.84,51.84,53774.0,45.6631,45.6719,45.6631,45.6631,53774.0
2021-07-09 15:30:00,51.84,51.85,51.83,51.83,60710.0,45.6631,45.6719,45.6543,45.6543,60710.0
2021-07-09 15:35:00,51.84,51.84,51.83,51.84,37447.0,45.6631,45.6631,45.6543,45.6631,37447.0
2021-07-09 15:40:00,51.84,51.85,51.83,51.84,147753.0,45.6631,45.6719,45.6543,45.6631,147753.0
2021-07-09 15:45:00,51.83,51.85,51.83,51.84,66257.0,45.6543,45.6719,45.6543,45.6631,66257.0
2021-07-09 15:50:00,51.84,51.85,51.83,51.84,188505.0,45.6631,45.6719,45.6543,45.6631,188505.0
2021-07-09 15:55:00,51.84,51.88,51.82,51.87,352345.0,45.6631,45.6984,45.6455,45.6896,352345.0
2021-07-12 09:30:00,51.85,51.86,51.78,51.83,138753.0,45.6719,45.6807,45.6103,45.6543,138753.0
2021-07-12 09:35:00,51.83,51.89,51.82,51.86,40443.0,45.6543,45.7072,45.6455,45.6807,40443.0
2021-07-12 09:40:00,51.86,51.9,51.84,51.9,40078.0,45.6807,45.716,45.6631,45.716,40078.0
2021-07-12 09:45:00,51.9,51.93,51.89,51.92,50451.0,45.716,45.7424,45.7072,45.7336,50451.0
2021-07-12 09:50:00,51.92,51.94,51.89,51.93,72739.0,45.7336,45.7512,45.7072,45.7424,72739.0
2021-07-12 09:55:00,51.94,51.96,51.92,51.95,35946.0,45.7512,45.7688,45.7336,45.76,35946.0
2021-07-12 10:00:00,51.95,51.97,51.92,51.96,166360.0,45.76,45.7776,45.7336,45.7688,166360.0
2021-07-12 10:05:00,51.97,52.0,51.95,51.98,76090.0,45.7776,45.8041,45.76,45.7864,76090.0
2021-07-12 10:10:00,51.98,51.99,51.94,51.96,248927.0,45.7864,45.7953,45.7512,45.7688,248927.0
2021-07-12 10:15:00,51.95,51.99,51.95,51.98,83575.0,45.76,45.7953,45.76,45.7864,83575.0
2021-07-12 10:20:00,51.98,52.0,51.95,51.98,68592.0,45.7864,45.8041,45.76,45.7864,68592.0
2021-07-12 10:25:00,51.98,52.0,51.97,52.0,61482.0,45.7864,45.8041,45.7776,45.8041,61482.0
2021-07-12 10:30:00,52.0,52.05,52.0,52.04,143650.0,45.8041,45.8481,45.8041,45.8393,143650.0
2021-07-12 10:35:00,52.04,52.06,52.03,52.06,38705.0,45.8393,45.8569,45.8305,45.8569,38705.0
2021-07-12 10:40:00,52.06,52.07,52.05,52.06,18595.0,45.8569,45.8657,45.8481,45.8569,18595.0
2021-07-12 10:45:00,52.05,52.07,52.01,52.02,40767.0,45.8481,45.8657,45.8129,45.8217,40767.0
2021-07-12 10:50:00,52.02,52.03,52.0,52.01,122855.0,45.8217,45.8305,45.8041,45.8129,122855.0
2021-07-12 10:55:00,52.01,52.02,52.0,52.0,89364.0,45.8129,45.8217,45.8041,45.8041,89364.0
2021-07-12 11:00:00,52.01,52.01,51.98,52.01,38239.0,45.8129,45.8129,45.7864,45.8129,38239.0
2021-07-12 11:05:00,52.01,52.02,52.0,52.01,63217.0,45.8129,45.8217,45.8041,45.8129,63217.0
2021-07-12 11:10:00,52.01,52.02,52.0,52.02,108397.0,45.8129,45.8217,45.8041,45.8217,108397.0
2021-07-12 11:15:00,52.01,52.03,52.0,52.01,35420.0,45.8129,45.8305,45.8041,45.8129,35420.0
2021-07-12 11:20:00,52.02,52.03,52.01,52.03,111121.0,45.8217,45.8305,45.8129,45.8305,111121.0
2021-07-12 11:25:00,52.03,52.05,52.02,52.03,60633.0,45.8305,45.8481,45.8217,45.8305,60633.0
2021-07-12 11:30:00,52.03,52.04,51.98,51.98,21581.0,45.8305,45.8393,45.7864,45.7864,21581.0
2021-07-12 11:35:00,51.98,52.0,51.97,51.98,36192.0,45.7864,45.8041,45.7776,45.7864,36192.0
2021-07-12 11:40:00,51.97,51.97,51.95,51.96,41845.0,45.7776,45.7776,45.76,45.7688,41845.0
2021-07-12 11:45:00,51.97,51.98,51.96,51.97,39501.0,45.7776,45.7864,45.7688,45.7776,39501.0
2021-07-12 11:50:00,51.97,51.98,51.96,51.97,18311.0,45.7776,45.7864,45.7688,45.7776,18311.0
2021-07-12 11:55:00,51.98,52.0,51.97,52.0,23303.0,45.7864,45.8041,45.7776,45.8041,23303.0
2021-07-12 12:00:00,52.0,52.03,52.0,52.02,31397.0,45.8041,45.8305,45.8041,45.8217,31397.0
2021-07-12 12:05:00,52.03,52.03,52.01,52.01,29595.0,45.8305,45.8305,45.8129,45.8129,29595.0
2021-07-12 12:10:00,52.02,52.02,52.01,52.01,22752.0,45.8217,45.8217,45.8129,45.8129,22752.0
2021-07-12 12:15:00,52.02,52.03,52.01,52.02,43078.0,45.8217,45.8305,45.8129,45.8217,43078.0
2021-07-12 12:20:00,52.02,52.03,52.0,52.01,32603.0,45.8217,45.8305,45.8041,45.8129,32603.0
2021-07-12 12:25:00,52.0,52.01,51.99,52.01,37459.0,45.8041,45.8129,45.7953,45.8129,37459.0
2021-07-12 12:30:00,52.01,52.03,52.0,52.02,25153.0,45.8129,45.8305,45.8041,45.8217,25153.0
2021-07-12 12:35:00,52.02,52.02,52.0,52.0,59246.0,45.8217,45.8217,45.8041,45.8041,59246.0
2021-07-12 12:40:00,52.0,52.01,51.99,52.0,60884.0,45.8041,45.8129,45.7953,45.8041,60884.0
2021-07-12 12:45:00,51.99,52.01,51.99,52.01,158545.0,45.7953,45.8129,45.7953,45.8129,158545.0
2021-07-12 12:50:00,52.01,52.01,51.99,52.0,32200.0,45.8129,45.8129,45.7953,45.8041,32200.0
2021-07-12 12:55:00,52.0,52.0,51.99,52.0,29493.0,45.8041,45.8041,45.7953,45.8041,29493.0
2021-07-12 13:00:00,51.99,52.02,51.99,52.02,49316.0,45.7953,45.8217,45.7953,45.8217,49316.0
2021-07-12 13:05:00,52.02,52.03,52.01,52.02,20449.0,45.8217,45.8305,45.8129,45.8217,20449.0
2021-07-12 13:10:00,52.01,52.02,52.0,52.0,24610.0,45.8129,45.8217,45.8041,45.8041,24610.0
2021-07-12 13:15:00,52.01,52.01,51.99,52.0,53645.0,45.8129,45.8129,45.7953,45.8041,53645.0
2021-07-12 13:20:00,52.0,52.01,51.99,52.01,38628.0,45.8041,45.8129,45.7953,45.8129,38628.0
2021-07-12 13:25:00,52.01,52.02,52.0,52.02,27961.0,45.8129,45.8217,45.8041,45.8217,27961.0
2021-07-12 13:30:00,52.02,52.02,52.01,52.01,14384.0,45.8217,45.8217,45.8129,45.8129,14384.0
2021-07-12 13:35:00,52.01,52.02,52.01,52.02,17034.0,45.8129,45.8217,45.8129,45.8217,17034.0
2021-07-12 13:40:00,52.02,52.02,52.01,52.02,13047.0,45.8217,45.8217,45.8129,45.8217,13047.0
2021-07-12 13:45:00,52.02,52.02,51.99,51.99,39633.0,45.8217,45.8217,45.7953,45.7953,39633.0
2021-07-12 13:50:00,52.0,52.01,51.99,52.01,27726.0,45.8041,45.8129,45.7953,45.8129,27726.0
2021-07-12 13:55:00,52.0,52.01,51.99,52.0,33986.0,45.8041,45.8129,45.7953,45.8041,33986.0
2021-07-12 14:00:00,52.01,52.02,52.0,52.01,45966.0,45.8129,45.8217,45.8041,45.8129,45966.0
2021-07-12 14:05:00,52.01,52.02,52.0,52.02,39855.0,45.8129,45.8217,45.8041,45.8217,39855.0
2021-07-12 14:10:00,52.01,52.01,52.0,52.01,20037.0,45.8129,45.8129,45.8041,45.8129,20037.0
2021-07-12 14:15:00,52.01,52.01,52.0,52.01,29643.0,45.8129,45.8129,45.8041,45.8129,29643.0
2021-07-12 14:20:00,52.01,52.03,52.0,52.03,26046.0,45.8129,45.8305,45.8041,45.8305,26046.0
2021-07-12 14:25:00,52.03,52.03,52.02,52.03,20364.0,45.8305,45.8305,45.8217,45.8305,20364.0
2021-07-12 14:30:00,52.03,52.04,52.02,52.04,68664.0,45.8305,45.8393,45.8217,45.8393,68664.0
2021-07-12 14:35:00,52.04,52.04,52.02,52.02,63726.0,45.8393,45.8393,45.8217,45.8217,63726.0
2021-07-12 14:40:00,52.03,52.03,52.02,52.02,20127.0,45.8305,45.8305,45.8217,45.8217,20127.0
2021-07-12 14:45:00,52.02,52.03,52.0,52.01,37927.0,45.8217,45.8305,45.8041,45.8129,37927.0
2021-07-12 14:50:00,52.01,52.03,52.01,52.03,44305.0,45.8129,45.8305,45.8129,45.8305,44305.0
2021-07-12 14:55:00,52.03,52.03,52.02,52.02,31455.0,45.8305,45.8305,45.8217,45.8217,31455.0
2021-07-12 15:00:00,52.02,52.03,52.01,52.02,34002.0,45.8217,45.8305,45.8129,45.8217,34002.0
2021-07-12 15:05:00,52.02,52.03,52.01,52.03,45084.0,45.8217,45.8305,45.8129,45.8305,45084.0
2021-07-12 15:10:00,52.03,52.04,52.02,52.03,109592.0,45.8305,45.8393,45.8217,45.8305,109592.0
2021-07-12 15:15:00,52.02,52.03,52.01,52.03,138503.0,45.8217,45.8305,45.8129,45.8305,138503.0
2021-07-12 15:20:00,52.03,52.04,52.02,52.04,46281.0,45.8305,45.8393,45.8217,45.8393,46281.0
2021-07-12 15:25:00,52.04,52.05,52.03,52.05,114776.0,45.8393,45.8481,45.8305,45.8481,114776.0
2021-07-12 15:30:00,52.05,52.05,52.04,52.05,43229.0,45.8481,45.8481,45.8393,45.8481,43229.0
2021-07-12 15:35:00,52.05,52.05,52.04,52.05,64032.0,45.8481,45.8481,45.8393,45.8481,64032.0
2021-07-12 15:40:00,52.04,52.05,52.04,52.05,53815.0,45.8393,45.8481,45.8393,45.8481,53815.0
2021-07-12 15:45:00,52.04,52.05,52.02,52.04,93733.0,45.8393,45.8481,45.8217,45.8393,93733.0
2021-07-12 15:50:00,52.04,52.06,52.02,52.04,67565.0,45.8393,45.8569,45.8217,45.8393,67565.0
2021-07-12 15:55:00,52.04,52.06,52.01,52.05,156188.0,45.8393,45.8569,45.8129,45.8481,156188.0
2021-07-13 09:30:00,51.89,51.91,51.86,51.89,205979.0,45.7072,45.7248,45.6807,45.7072,205979.0
2021-07-13 09:35:00,51.9,51.92,51.88,51.91,37982.0,45.716,45.7336,45.6984,45.7248,37982.0
2021-07-13 09:40:00,51.91,51.94,51.89,51.91,59405.0,45.7248,45.7512,45.7072,45.7248,59405.0
2021-07-13 09:45:00,51.91,51.97,51.89,51.96,138479.0,45.7248,45.7776,45.7072,45.7688,138479.0
2021-07-13 09:50:00,51.96,51.98,51.94,51.97,52372.0,45.7688,45.7864,45.7512,45.7776,52372.0
2021-07-13 09:55:00,51.97,51.97,51.92,51.92,41306.0,45.7776,45.7776,45.7336,45.7336,41306.0
2021-07-13 10:00:00,51.92,51.93,51.87,51.88,114509.0,45.7336,45.7424,45.6896,45.6984,114509.0
2021-07-13 10:05:00,51.89,51.91,51.86,51.89,41639.0,45.7072,45.7248,45.6807,45.7072,41639.0
2021-07-13 10:10:00,51.89,51.91,51.88,51.89,121685.0,45.7072,45.7248,45.6984,45.7072,121685.0
2021-07-13 10:15:00,51.88,51.92,51.88,51.92,129391.0,45.6984,45.7336,45.6984,45.7336,129391.0
2021-07-13 10:20:00,51.93,51.94,51.9,51.92,43369.0,45.7424,45.7512,45.716,45.7336,43369.0
2021-07-13 10:25:00,51.92,51.93,51.9,51.93,33023.0,45.7336,45.7424,45.716,45.7424,33023.0
2021-07-13 10:30:00,51.93,51.94,51.91,51.91,41489.0,45.7424,45.7512,45.7248,45.7248,41489.0
2021-07-13 10:35:00,51.91,51.92,51.9,51.91,52258.0,45.7248,45.7336,45.716,45.7248,52258.0
2021-07-13 10:40:00,51.91,51.92,51.86,51.87,30741.0,45.7248,45.7336,45.6807,45.6896,30741.0
2021-07-13 10:45:00,51.86,51.88,51.86,51.86,22563.0,45.6807,45.6984,45.6807,45.6807,22563.0
2021-07-13 10:50:00,51.85,51.87,51.84,51.85,116088.0,45.6719,45.6896,45.6631,45.6719,116088.0
2021-07-13 10:55:00,51.85,51.88,51.85,51.87,18035.0,45.6719,45.6984,45.6719,45.6896,18035.0
2021-07-13 11:00:00,51.87,51.87,51.85,51.86,65496.0,45.6896,45.6896,45.6719,45.6807,65496.0
2021-07-13 11:05:00,51.86,51.88,51.84,51.88,36540.0,45.6807,45.6984,45.6631,45.6984,36540.0
2021-07-13 11:10:00,51.87,51.89,51.87,51.88,185897.0,45.6896,45.7072,45.6896,45.6984,185897.0
2021-07-13 11:15:00,51.87,51.88,51.86,51.87,80345.0,45.6896,45.6984,45.6807,45.6896,80345.0
2021-07-13 11:20:00,51.87,51.9,51.86,51.9,25848.0,45.6896,45.716,45.6807,45.716,25848.0
2021-07-13 11:25:00,51.9,51.91,51.89,51.9,23462.0,45.716,45.7248,45.7072,45.716,23462.0
2021-07-13 11:30:00,51.9,51.92,51.89,51.92,53669.0,45.716,45.7336,45.7072,45.7336,53669.0
2021-07-13 11:35:00,51.92,51.95,51.91,51.95,82808.0,45.7336,45.76,45.7248,45.76,82808.0
2021-07-13 11:40:00,51.95,51.95,51.93,51.93,19294.0,45.76,45.76,45.7424,45.7424,19294.0
2021-07-13 11:45:00,51.93,51.94,51.92,51.94,62514.0,45.7424,45.7512,45.7336,45.7512,62514.0
2021-07-13 11:50:00,51.95,51.95,51.94,51.95,29951.0,45.76,45.76,45.7512,45.76,29951.0
2021-07-13 11:55:00,51.95,51.95,51.93,51.94,44330.0,45.76,45.76,45.7424,45.7512,44330.0
2021-07-13 12:00:00,51.94,51.95,51.93,51.94,27114.0,45.7512,45.76,45.7424,45.7512,27114.0
2021-07-13 12:05:00,51.94,51.95,51.92,51.95,33429.0,45.7512,45.76,45.7336,45.76,33429.0
2021-07-13 12:10:00,51.95,51.95,51.94,51.95,21640.0,45.76,45.76,45.7512,45.76,21640.0
2021-07-13 12:15:00,51.95,51.95,51.94,51.95,23921.0,45.76,45.76,45.7512,45.76,23921.0
2021-07-13 12:20:00,51.95,51.96,51.94,51.96,16133.0,45.76,45.7688,45.7512,45.7688,16133.0
2021-07-13 12:25:00,51.95,51.96,51.94,51.95,43791.0,45.76,45.7688,45.7512,45.76,43791.0
2021-07-13 12:30:00,51.95,51.95,51.94,51.95,27048.0,45.76,45.76,45.7512,45.76,27048.0
2021-07-13 12:35:00,51.95,51.95,51.94,51.94,61291.0,45.76,45.76,45.7512,45.7512,61291.0
2021-07-13 12:40:00,51.94,51.95,51.93,51.93,98590.0,45.7512,45.76,45.7424,45.7424,98590.0
2021-07-13 12:45:00,51.94,51.94,51.92,51.94,26129.0,45.7512,45.7512,45.7336,45.7512,26129.0
2021-07-13 12:50:00,51.93,51.94,51.93,51.94,23234.0,45.7424,45.7512,45.7424,45.7512,23234.0
2021-07-13 12:55:00,51.94,51.94,51.91,51.92,139093.0,45.7512,45.7512,45.7248,45.7336,139093.0
2021-07-13 13:00:00,51.93,51.93,51.89,51.89,19426.0,45.7424,45.7424,45.7072,45.7072,19426.0
2021-07-13 13:05:00,51.89,51.89,51.86,51.89,167151.0,45.7072,45.7072,45.6807,45.7072,167151.0
2021-07-13 13:10:00,51.89,51.89,51.83,51.84,54744.0,45.7072,45.7072,45.6543,45.6631,54744.0
2021-07-13 13:15:00,51.84,51.84,51.78,51.78,27103.0,45.6631,45.6631,45.6103,45.6103,27103.0
2021-07-13 13:20:00,51.79,51.85,51.78,51.84,89948.0,45.6191,45.6719,45.6103,45.6631,89948.0
2021-07-13 13:25:00,51.84,51.84,51.8,51.83,28342.0,45.6631,45.6631,45.6279,45.6543,28342.0
2021-07-13 13:30:00,51.82,51.82,51.8,51.81,23296.0,45.6455,45.6455,45.6279,45.6367,23296.0
2021-07-13 13:35:00,51.8,51.81,51.78,51.79,24504.0,45.6279,45.6367,45.6103,45.6191,24504.0
2021-07-13 13:40:00,51.79,51.81,51.76,51.79,42850.0,45.6191,45.6367,45.5927,45.6191,42850.0
2021-07-13 13:45:00,51.78,51.81,51.77,51.8,40714.0,45.6103,45.6367,45.6015,45.6279,40714.0
2021-07-13 13:50:00,51.79,51.8,51.77,51.78,44272.0,45.6191,45.6279,45.6015,45.6103,44272.0
2021-07-13 13:55:00,51.79,51.8,51.78,51.79,21331.0,45.6191,45.6279,45.6103,45.6191,21331.0
2021-07-13 14:00:00,51.79,51.79,51.72,51.72,127838.0,45.6191,45.6191,45.5574,45.5574,127838.0
2021-07-13 14:05:00,51.72,51.77,51.72,51.76,46385.0,45.5574,45.6015,45.5574,45.5927,46385.0
2021-07-13 14:10:00,51.76,51.78,51.76,51.78,50440.0,45.5927,45.6103,45.5927,45.6103,50440.0
2021-07-13 14:15:00,51.78,51.78,51.75,51.77,98601.0,45.6103,45.6103,45.5838,45.6015,98601.0
2021-07-13 14:20:00,51.77,51.78,51.75,51.77,52210.0,45.6015,45.6103,45.5838,45.6015,52210.0
2021-07-13 14:25:00,51.78,51.8,51.77,51.79,25303.0,45.6103,45.6279,45.6015,45.6191,25303.0
2021-07-13 14:30:00,51.79,51.79,51.77,51.79,63007.0,45.6191,45.6191,45.6015,45.6191,63007.0
2021-07-13 14:35:00,51.79,51.79,51.78,51.78,64782.0,45.6191,45.6191,45.6103,45.6103,64782.0
2021-07-13 14:40:00,51.78,51.79,51.74,51.74,65189.0,45.6103,45.6191,45.575,45.575,65189.0
2021-07-13 14:45:00,51.74,51.77,51.73,51.77,54337.0,45.575,45.6015,45.5662,45.6015,54337.0
2021-07-13 14:50:00,51.77,51.78,51.75,51.77,59225.0,45.6015,45.6103,45.5838,45.6015,59225.0
2021-07-13 14:55:00,51.77,51.79,51.76,51.79,52095.0,45.6015,45.6191,45.5927,45.6191,52095.0
2021-07-13 15:00:00,51.78,51.79,51.77,51.79,53264.0,45.6103,45.6191,45.6015,45.6191,53264.0
2021-07-13 15:05:00,51.79,51.8,51.76,51.76,49610.0,45.6191,45.6279,45.5927,45.5927,49610.0
2021-07-13 15:10:00,51.77,51.77,51.74,51.76,51163.0,45.6015,45.6015,45.575,45.5927,51163.0
2021-07-13 15:15:00,51.76,51.77,51.75,51.77,79614.0,45.5927,45.6015,45.5838,45.6015,79614.0
2021-07-13 15:20:00,51.77,51.78,51.75,51.76,198899.0,45.6015,45.6103,45.5838,45.5927,198899.0
2021-07-13 15:25:00,51.76,51.77,51.75,51.76,42449.0,45.5927,45.6015,45.5838,45.5927,42449.0
2021-07-13 15:30:00,51.76,51.77,51.74,51.77,83740.0,45.5927,45.6015,45.575,45.6015,83740.0
2021-07-13 15:35:00,51.77,51.78,51.75,51.78,78164.0,45.6015,45.6103,45.5838,45.6103,78164.0
2021-07-13 15:40:00,51.77,51.8,51.76,51.8,80409.0,45.6015,45.6279,45.5927,45.6279,80409.0
2021-07-13 15:45:00,51.8,51.8,51.76,51.77,80540.0,45.6279,45.6279,45.5927,45.6015,80540.0
2021-07-13 15:50:00,51.77,51.77,51.73,51.75,91197.0,45.6015,45.6015,45.5662,45.5838,91197.0
2021-07-13 15:55:00,51.75,51.8,51.74,51.79,486319.0,45.5838,45.6279,45.575,45.6191,486319.0
2021-07-14 09:30:00,52.04,52.04,51.98,52.0,163990.0,45.8393,45.8393,45.7864,45.8041,163990.0
2021-07-14 09:35:00,52.0,52.03,52.0,52.01,67104.0,45.8041,45.8305,45.8041,45.8129,67104.0
2021-07-14 09:40:00,52.01,52.04,52.01,52.02,52290.0,45.8129,45.8393,45.8129,45.8217,52290.0
2021-07-14 09:45:00,52.02,52.03,51.97,51.98,62367.0,45.8217,45.8305,45.7776,45.7864,62367.0
2021-07-14 09:50:00,51.98,52.0,51.97,51.98,48510.0,45.7864,45.8041,45.7776,45.7864,48510.0
2021-07-14 09:55:00,51.98,51.99,51.96,51.96,26588.0,45.7864,45.7953,45.7688,45.7688,26588.0
2021-07-14 10:00:00,51.96,51.99,51.94,51.96,155629.0,45.7688,45.7953,45.7512,45.7688,155629.0
2021-07-14 10:05:00,51.95,51.96,51.93,51.96,47926.0,45.76,45.7688,45.7424,45.7688,47926.0
2021-07-14 10:10:00,51.97,51.98,51.95,51.98,68858.0,45.7776,45.7864,45.76,45.7864,68858.0
2021-07-14 10:15:00,51.98,52.01,51.97,52.01,50389.0,45.7864,45.8129,45.7776,45.8129,50389.0
2021-07-14 10:20:00,52.01,52.03,52.0,52.02,52212.0,45.8129,45.8305,45.8041,45.8217,52212.0
2021-07-14 10:25:00,52.02,52.02,51.96,51.97,50413.0,45.8217,45.8217,45.7688,45.7776,50413.0
2021-07-14 10:30:00,51.97,51.99,51.96,51.97,28503.0,45.7776,45.7953,45.7688,45.7776,28503.0
2021-07-14 10:35:00,51.97,51.98,51.94,51.95,55895.0,45.7776,45.7864,45.7512,45.76,55895.0
2021-07-14 10:40:00,51.95,51.98,51.95,51.96,42280.0,45.76,45.7864,45.76,45.7688,42280.0
2021-07-14 10:45:00,51.95,52.0,51.95,52.0,25160.0,45.76,45.8041,45.76,45.8041,25160.0
2021-07-14 10:50:00,51.99,52.01,51.98,51.99,19213.0,45.7953,45.8129,45.7864,45.7953,19213.0
2021-07-14 10:55:00,51.99,52.0,51.97,51.97,38019.0,45.7953,45.8041,45.7776,45.7776,38019.0
2021-07-14 11:00:00,51.98,51.98,51.93,51.96,20681.0,45.7864,45.7864,45.7424,45.7688,20681.0
2021-07-14 11:05:00,51.96,51.96,51.93,51.93,53325.0,45.7688,45.7688,45.7424,45.7424,53325.0
2021-07-14 11:10:00,51.92,51.96,51.92,51.96,30872.0,45.7336,45.7688,45.7336,45.7688,30872.0
2021-07-14 11:15:00,51.95,51.97,51.94,51.96,31935.0,45.76,45.7776,45.7512,45.7688,31935.0
2021-07-14 11:20:00,51.96,51.99,51.95,51.98,23397.0,45.7688,45.7953,45.76,45.7864,23397.0
2021-07-14 11:25:00,51.98,51.98,51.92,51.94,65556.0,45.7864,45.7864,45.7336,45.7512,65556.0
2021-07-14 11:30:00,51.94,51.95,51.92,51.92,28162.0,45.7512,45.76,45.7336,45.7336,28162.0
2021-07-14 11:35:00,51.93,51.94,51.91,51.91,32082.0,45.7424,45.7512,45.7248,45.7248,32082.0
2021-07-14 11:40:00,51.91,51.91,51.87,51.89,46478.0,45.7248,45.7248,45.6896,45.7072,46478.0
2021-07-14 11:45:00,51.89,51.89,51.86,51.86,83033.0,45.7072,45.7072,45.6807,45.6807,83033.0
2021-07-14 11:50:00,51.87,51.87,51.83,51.85,75473.0,45.6896,45.6896,45.6543,45.6719,75473.0
2021-07-14 11:55:00,51.85,51.85,51.82,51.83,29788.0,45.6719,45.6719,45.6455,45.6543,29788.0
2021-07-14 12:00:00,51.84,51.9,51.83,51.89,44937.0,45.6631,45.716,45.6543,45.7072,44937.0
2021-07-14 12:05:00,51.9,51.92,51.89,51.9,71711.0,45.716,45.7336,45.7072,45.716,71711.0
2021-07-14 12:10:00,51.9,51.9,51.88,51.89,22712.0,45.716,45.716,45.6984,45.7072,22712.0
2021-07-14 12:15:00,51.88,51.92,51.88,51.91,44543.0,45.6984,45.7336,45.6984,45.7248,44543.0
2021-07-14 12:20:00,51.91,51.93,51.9,51.93,12239.0,45.7248,45.7424,45.716,45.7424,12239.0
2021-07-14 12:25:00,51.92,51.95,51.92,51.94,13575.0,45.7336,45.76,45.7336,45.7512,13575.0
2021-07-14 12:30:00,51.94,51.96,51.94,51.96,28919.0,45.7512,45.7688,45.7512,45.7688,28919.0
2021-07-14 12:35:00,51.95,51.97,51.95,51.97,29273.0,45.76,45.7776,45.76,45.7776,29273.0
2021-07-14 12:40:00,51.97,51.98,51.96,51.98,77915.0,45.7776,45.7864,45.7688,45.7864,77915.0
2021-07-14 12:45:00,51.98,51.98,51.94,51.96,53941.0,45.7864,45.7864,45.7512,45.7688,53941.0
2021-07-14 12:50:00,51.95,51.97,51.93,51.96,47715.0,45.76,45.7776,45.7424,45.7688,47715.0
2021-07-14 12:55:00,51.95,51.97,51.94,51.96,28900.0,45.76,45.7776,45.7512,45.7688,28900.0
2021-07-14 13:00:00,51.96,51.98,51.95,51.96,33226.0,45.7688,45.7864,45.76,45.7688,33226.0
2021-07-14 13:05:00,51.96,51.96,51.92,51.92,27652.0,45.7688,45.7688,45.7336,45.7336,27652.0
2021-07-14 13:10:00,51.92,51.93,51.9,51.92,12526.0,45.7336,45.7424,45.716,45.7336,12526.0
2021-07-14 13:15:00,51.92,51.92,51.89,51.89,28281.0,45.7336,45.7336,45.7072,45.7072,28281.0
2021-07-14 13:20:00,51.89,51.9,51.88,51.89,38167.0,45.7072,45.716,45.6984,45.7072,38167.0
2021-07-14 13:25:00,51.9,51.9,51.88,51.9,27182.0,45.716,45.716,45.6984,45.716,27182.0
2021-07-14 13:30:00,51.9,51.93,51.89,51.92,49903.0,45.716,45.7424,45.7072,45.7336,49903.0
2021-07-14 13:35:00,51.93,51.95,51.92,51.95,30489.0,45.7424,45.76,45.7336,45.76,30489.0
2021-07-14 13:40:00,51.95,51.96,51.94,51.95,28157.0,45.76,45.7688,45.7512,45.76,28157.0
2021-07-14 13:45:00,51.96,51.96,51.94,51.95,32048.0,45.7688,45.7688,45.7512,45.76,32048.0
2021-07-14 13:50:00,51.94,51.95,51.93,51.95,13987.0,45.7512,45.76,45.7424,45.76,13987.0
2021-07-14 13:55:00,51.95,51.95,51.93,51.95,29736.0,45.76,45.76,45.7424,45.76,29736.0
2021-07-14 14:00:00,51.94,51.96,51.93,51.95,39266.0,45.7512,45.7688,45.7424,45.76,39266.0
2021-07-14 14:05:00,51.94,51.95,51.92,51.93,37995.0,45.7512,45.76,45.7336,45.7424,37995.0
2021-07-14 14:10:00,51.93,51.95,51.92,51.94,22423.0,45.7424,45.76,45.7336,45.7512,22423.0
2021-07-14 14:15:00,51.95,51.97,51.94,51.96,43635.0,45.76,45.7776,45.7512,45.7688,43635.0
2021-07-14 14:20:00,51.96,51.98,51.96,51.98,23020.0,45.7688,45.7864,45.7688,45.7864,23020.0
2021-07-14 14:25:00,51.98,51.98,51.96,51.96,35376.0,45.7864,45.7864,45.7688,45.7688,35376.0
2021-07-14 14:30:00,51.96,51.97,51.95,51.96,36203.0,45.7688,45.7776,45.76,45.7688,36203.0
2021-07-14 14:35:00,51.96,51.97,51.95,51.96,24134.0,45.7688,45.7776,45.76,45.7688,24134.0
2021-07-14 14:40:00,51.96,51.96,51.94,51.95,22123.0,45.7688,45.7688,45.7512,45.76,22123.0
2021-07-14 14:45:00,51.95,51.96,51.94,51.95,50713.0,45.76,45.7688,45.7512,45.76,50713.0
2021-07-14 14:50:00,51.95,51.95,51.93,51.94,41202.0,45.76,45.76,45.7424,45.7512,41202.0
2021-07-14 14:55:00,51.94,51.94,51.93,51.94,31140.0,45.7512,45.7512,45.7424,45.7512,31140.0
2021-07-14 15:00:00,51.94,51.95,51.93,51.95,52820.0,45.7512,45.76,45.7424,45.76,52820.0
2021-07-14 15:05:00,51.94,51.96,51.94,51.96,83347.0,45.7512,45.7688,45.7512,45.7688,83347.0
2021-07-14 15:10:00,51.96,51.96,51.94,51.95,35297.0,45.7688,45.7688,45.7512,45.76,35297.0
2021-07-14 15:15:00,51.94,51.95,51.92,51.94,50686.0,45.7512,45.76,45.7336,45.7512,50686.0
2021-07-14 15:20:00,51.94,51.94,51.92,51.93,43403.0,45.7512,45.7512,45.7336,45.7424,43403.0
2021-07-14 15:25:00,51.93,51.94,51.91,51.91,89748.0,45.7424,45.7512,45.7248,45.7248,89748.0
2021-07-14 15:30:00,51.92,51.92,51.9,51.92,107996.0,45.7336,45.7336,45.716,45.7336,107996.0
2021-07-14 15:35:00,51.92,51.94,51.91,51.92,97329.0,45.7336,45.7512,45.7248,45.7336,97329.0
2021-07-14 15:40:00,51.93,51.93,51.9,51.91,278393.0,45.7424,45.7424,45.716,45.7248,278393.0
2021-07-14 15:45:00,51.91,51.94,51.9,51.94,196349.0,45.7248,45.7512,45.716,45.7512,196349.0
2021-07-14 15:50:00,51.93,51.93,51.88,51.89,111944.0,45.7424,45.7424,45.6984,45.7072,111944.0
2021-07-14 15:55:00,51.89,51.9,51.87,51.9,209442.0,45.7072,45.716,45.6896,45.716,209442.0
2021-07-15 09:30:00,51.47,51.54,51.43,51.48,167668.0,45.3372,45.3989,45.302,45.346,167668.0
2021-07-15 09:35:00,51.47,51.54,51.47,51.47,25590.0,45.3372,45.3989,45.3372,45.3372,25590.0
2021-07-15 09:40:00,51.47,51.47,51.41,51.43,89842.0,45.3372,45.3372,45.2844,45.302,89842.0
2021-07-15 09:45:00,51.43,51.52,51.43,51.51,32502.0,45.302,45.3813,45.302,45.3724,32502.0
2021-07-15 09:50:00,51.51,51.53,51.45,51.45,31611.0,45.3724,45.3901,45.3196,45.3196,31611.0
2021-07-15 09:55:00,51.46,51.57,51.45,51.56,37254.0,45.3284,45.4253,45.3196,45.4165,37254.0
2021-07-15 10:00:00,51.56,51.59,51.55,51.58,161723.0,45.4165,45.4429,45.4077,45.4341,161723.0
2021-07-15 10:05:00,51.58,51.59,51.55,51.59,82539.0,45.4341,45.4429,45.4077,45.4429,82539.0
2021-07-15 10:10:00,51.59,51.6,51.54,51.57,72596.0,45.4429,45.4517,45.3989,45.4253,72596.0
2021-07-15 10:15:00,51.56,51.57,51.53,51.54,85413.0,45.4165,45.4253,45.3901,45.3989,85413.0
2021-07-15 10:20:00,51.54,51.57,51.51,51.56,81410.0,45.3989,45.4253,45.3724,45.4165,81410.0
2021-07-15 10:25:00,51.56,51.56,51.5,51.51,53379.0,45.4165,45.4165,45.3636,45.3724,53379.0
2021-07-15 10:30:00,51.51,51.56,51.5,51.55,33955.0,45.3724,45.4165,45.3636,45.4077,33955.0
2021-07-15 10:35:00,51.56,51.57,51.53,51.56,66358.0,45.4165,45.4253,45.3901,45.4165,66358.0
2021-07-15 10:40:00,51.56,51.56,51.49,51.49,81969.0,45.4165,45.4165,45.3548,45.3548,81969.0
2021-07-15 10:45:00,51.5,51.51,51.47,51.5,207654.0,45.3636,45.3724,45.3372,45.3636,207654.0
2021-07-15 10:50:00,51.49,51.52,51.46,51.5,177658.0,45.3548,45.3813,45.3284,45.3636,177658.0
2021-07-15 10:55:00,51.5,51.52,51.48,51.51,57175.0,45.3636,45.3813,45.346,45.3724,57175.0
2021-07-15 11:00:00,51.51,51.52,51.44,51.45,94386.0,45.3724,45.3813,45.3108,45.3196,94386.0
2021-07-15 11:05:00,51.44,51.5,51.43,51.48,167858.0,45.3108,45.3636,45.302,45.346,167858.0
2021-07-15 11:10:00,51.47,51.5,51.45,51.48,106995.0,45.3372,45.3636,45.3196,45.346,106995.0
2021-07-15 11:15:00,51.48,51.49,51.46,51.46,84461.0,45.346,45.3548,45.3284,45.3284,84461.0
2021-07-15 11:20:00,51.47,51.5,51.46,51.49,63891.0,45.3372,45.3636,45.3284,45.3548,63891.0
2021-07-15 11:25:00,51.49,51.51,51.47,51.51,107485.0,45.3548,45.3724,45.3372,45.3724,107485.0
2021-07-15 11:30:00,51.51,51.53,51.49,51.51,38580.0,45.3724,45.3901,45.3548,45.3724,38580.0
2021-07-15 11:35:00,51.51,51.54,51.51,51.54,101628.0,45.3724,45.3989,45.3724,45.3989,101628.0
2021-07-15 11:40:00,51.53,51.54,51.52,51.53,34313.0,45.3901,45.3989,45.3813,45.3901,34313.0
2021-07-15 11:45:00,51.53,51.54,51.53,51.53,57420.0,45.3901,45.3989,45.3901,45.3901,57420.0
2021-07-15 11:50:00,51.53,51.54,51.53,51.54,64221.0,45.3901,45.3989,45.3901,45.3989,64221.0
2021-07-15 11:55:00,51.53,51.54,51.49,51.49,55653.0,45.3901,45.3989,45.3548,45.3548,55653.0
2021-07-15 12:00:00,51.5,51.5,51.47,51.47,121188.0,45.3636,45.3636,45.3372,45.3372,121188.0
2021-07-15 12:05:00,51.48,51.48,51.41,51.41,39343.0,45.346,45.346,45.2844,45.2844,39343.0
2021-07-15 12:10:00,51.42,51.44,51.41,51.43,251726.0,45.2932,45.3108,45.2844,45.302,251726.0
2021-07-15 12:15:00,51.43,51.44,51.41,51.44,71433.0,45.302,45.3108,45.2844,45.3108,71433.0
2021-07-15 12:20:00,51.44,51.46,51.42,51.45,42036.0,45.3108,45.3284,45.2932,45.3196,42036.0
2021-07-15 12:25:00,51.46,51.47,51.45,51.47,31552.0,45.3284,45.3372,45.3196,45.3372,31552.0
2021-07-15 12:30:00,51.46,51.47,51.44,51.45,50350.0,45.3284,45.3372,45.3108,45.3196,50350.0
2021-07-15 12:35:00,51.45,51.47,51.44,51.46,79038.0,45.3196,45.3372,45.3108,45.3284,79038.0
2021-07-15 12:40:00,51.47,51.47,51.45,51.47,49446.0,45.3372,45.3372,45.3196,45.3372,49446.0
2021-07-15 12:45:00,51.47,51.48,51.46,51.47,8502.0,45.3372,45.346,45.3284,45.3372,8502.0
2021-07-15 12:50:00,51.47,51.48,51.45,51.46,188291.0,45.3372,45.346,45.3196,45.3284,188291.0
2021-07-15 12:55:00,51.46,51.46,51.44,51.44,24553.0,45.3284,45.3284,45.3108,45.3108,24553.0
2021-07-15 13:00:00,51.44,51.44,51.4,51.41,24806.0,45.3108,45.3108,45.2756,45.2844,24806.0
2021-07-15 13:05:00,51.41,51.43,51.41,51.41,25409.0,45.2844,45.302,45.2844,45.2844,25409.0
2021-07-15 13:10:00,51.42,51.42,51.37,51.37,55779.0,45.2932,45.2932,45.2491,45.2491,55779.0
2021-07-15 13:15:00,51.36,51.4,51.35,51.37,77391.0,45.2403,45.2756,45.2315,45.2491,77391.0
2021-07-15 13:20:00,51.37,51.4,51.36,51.38,100402.0,45.2491,45.2756,45.2403,45.2579,100402.0
2021-07-15 13:25:00,51.39,51.41,51.38,51.39,103897.0,45.2667,45.2844,45.2579,45.2667,103897.0
2021-07-15 13:30:00,51.39,51.39,51.36,51.37,228791.0,45.2667,45.2667,45.2403,45.2491,228791.0
2021-07-15 13:35:00,51.36,51.37,51.33,51.35,182570.0,45.2403,45.2491,45.2139,45.2315,182570.0
2021-07-15 13:40:00,51.35,51.35,51.3,51.32,324063.0,45.2315,45.2315,45.1875,45.2051,324063.0
2021-07-15 13:45:00,51.32,51.34,51.3,51.34,140029.0,45.2051,45.2227,45.1875,45.2227,140029.0
2021-07-15 13:50:00,51.34,51.34,51.3,51.3,40325.0,45.2227,45.2227,45.1875,45.1875,40325.0
2021-07-15 13:55:00,51.3,51.3,51.28,51.29,106169.0,45.1875,45.1875,45.1699,45.1787,106169.0
2021-07-15 14:00:00,51.28,51.32,51.27,51.3,44853.0,45.1699,45.2051,45.161,45.1875,44853.0
2021-07-15 14:05:00,51.3,51.34,51.29,51.33,40609.0,45.1875,45.2227,45.1787,45.2139,40609.0
2021-07-15 14:10:00,51.33,51.33,51.3,51.32,44470.0,45.2139,45.2139,45.1875,45.2051,44470.0
2021-07-15 14:15:00,51.32,51.33,51.3,51.33,163289.0,45.2051,45.2139,45.1875,45.2139,163289.0
2021-07-15 14:20:00,51.32,51.34,51.32,51.33,66506.0,45.2051,45.2227,45.2051,45.2139,66506.0
2021-07-15 14:25:00,51.34,51.36,51.33,51.35,51635.0,45.2227,45.2403,45.2139,45.2315,51635.0
2021-07-15 14:30:00,51.35,51.35,51.33,51.34,48696.0,45.2315,45.2315,45.2139,45.2227,48696.0
2021-07-15 14:35:00,51.33,51.34,51.31,51.32,32971.0,45.2139,45.2227,45.1963,45.2051,32971.0
2021-07-15 14:40:00,51.32,51.33,51.3,51.32,57632.0,45.2051,45.2139,45.1875,45.2051,57632.0
2021-07-15 14:45:00,51.32,51.36,51.29,51.36,124443.0,45.2051,45.2403,45.1787,45.2403,124443.0
2021-07-15 14:50:00,51.36,51.36,51.33,51.35,58320.0,45.2403,45.2403,45.2139,45.2315,58320.0
2021-07-15 14:55:00,51.35,51.39,51.35,51.39,68798.0,45.2315,45.2667,45.2315,45.2667,68798.0
2021-07-15 15:00:00,51.39,51.41,51.38,51.4,86670.0,45.2667,45.2844,45.2579,45.2756,86670.0
2021-07-15 15:05:00,51.4,51.41,51.39,51.4,25996.0,45.2756,45.2844,45.2667,45.2756,25996.0
2021-07-15 15:10:00,51.4,51.4,51.38,51.38,112794.0,45.2756,45.2756,45.2579,45.2579,112794.0
2021-07-15 15:15:00,51.39,51.4,51.38,51.4,104812.0,45.2667,45.2756,45.2579,45.2756,104812.0
2021-07-15 15:20:00,51.4,51.42,51.39,51.42,113735.0,45.2756,45.2932,45.2667,45.2932,113735.0
2021-07-15 15:25:00,51.42,51.44,51.41,51.44,61470.0,45.2932,45.3108,45.2844,45.3108,61470.0
2021-07-15 15:30:00,51.43,51.45,51.43,51.44,75431.0,45.302,45.3196,45.302,45.3108,75431.0
2021-07-15 15:35:00,51.44,51.46,51.42,51.43,46597.0,45.3108,45.3284,45.2932,45.302,46597.0
2021-07-15 15:40:00,51.43,51.43,51.41,51.42,45947.0,45.302,45.302,45.2844,45.2932,45947.0
2021-07-15 15:45:00,51.42,51.43,51.41,51.41,192289.0,45.2932,45.302,45.2844,45.2844,192289.0
2021-07-15 15:50:00,51.41,51.46,51.41,51.44,217031.0,45.2844,45.3284,45.2844,45.3108,217031.0
2021-07-15 15:55:00,51.44,51.47,51.43,51.46,409417.0,45.3108,45.3372,45.302,45.3284,409417.0
2021-07-16 09:30:00,51.47,51.47,51.43,51.46,182394.0,45.3372,45.3372,45.302,45.3284,182394.0
2021-07-16 09:35:00,51.46,51.46,51.41,51.43,31934.0,45.3284,45.3284,45.2844,45.302,31934.0
2021-07-16 09:40:00,51.43,51.43,51.36,51.37,34778.0,45.302,45.302,45.2403,45.2491,34778.0
2021-07-16 09:45:00,51.37,51.39,51.27,51.28,339551.0,45.2491,45.2667,45.161,45.1699,339551.0
2021-07-16 09:50:00,51.28,51.28,51.24,51.26,82633.0,45.1699,45.1699,45.1346,45.1522,82633.0
2021-07-16 09:55:00,51.27,51.31,51.27,51.31,29965.0,45.161,45.1963,45.161,45.1963,29965.0
2021-07-16 10:00:00,51.32,51.33,51.27,51.31,154544.0,45.2051,45.2139,45.161,45.1963,154544.0
2021-07-16 10:05:00,51.31,51.32,51.26,51.28,51719.0,45.1963,45.2051,45.1522,45.1699,51719.0
2021-07-16 10:10:00,51.27,51.28,51.19,51.22,338260.0,45.161,45.1699,45.0906,45.117,338260.0
2021-07-16 10:15:00,51.21,51.22,51.18,51.21,97195.0,45.1082,45.117,45.0818,45.1082,97195.0
2021-07-16 10:20:00,51.21,51.21,51.11,51.12,75820.0,45.1082,45.1082,45.0201,45.0289,75820.0
2021-07-16 10:25:00,51.12,51.13,51.08,51.1,67820.0,45.0289,45.0377,44.9937,45.0113,67820.0
2021-07-16 10:30:00,51.09,51.19,51.08,51.17,124477.0,45.0025,45.0906,44.9937,45.073,124477.0
2021-07-16 10:35:00,51.16,51.17,51.1,51.16,76177.0,45.0641,45.073,45.0113,45.0641,76177.0
2021-07-16 10:40:00,51.16,51.16,51.09,51.13,76612.0,45.0641,45.0641,45.0025,45.0377,76612.0
2021-07-16 10:45:00,51.12,51.15,51.09,51.13,129674.0,45.0289,45.0553,45.0025,45.0377,129674.0
2021-07-16 10:50:00,51.14,51.2,51.13,51.2,70294.0,45.0465,45.0994,45.0377,45.0994,70294.0
2021-07-16 10:55:00,51.2,51.24,51.19,51.24,79535.0,45.0994,45.1346,45.0906,45.1346,79535.0
2021-07-16 11:00:00,51.23,51.24,51.17,51.18,88588.0,45.1258,45.1346,45.073,45.0818,88588.0
2021-07-16 11:05:00,51.18,51.25,51.17,51.22,98793.0,45.0818,45.1434,45.073,45.117,98793.0
2021-07-16 11:10:00,51.22,51.24,51.2,51.22,55881.0,45.117,45.1346,45.0994,45.117,55881.0
2021-07-16 11:15:00,51.22,51.23,51.16,51.22,55580.0,45.117,45.1258,45.0641,45.117,55580.0
2021-07-16 11:20:00,51.22,51.27,51.21,51.24,48806.0,45.117,45.161,45.1082,45.1346,48806.0
2021-07-16 11:25:00,51.24,51.26,51.22,51.23,45620.0,45.1346,45.1522,45.117,45.1258,45620.0
2021-07-16 11:30:00,51.23,51.3,51.21,51.29,62373.0,45.1258,45.1875,45.1082,45.1787,62373.0
2021-07-16 11:35:00,51.29,51.31,51.28,51.3,83676.0,45.1787,45.1963,45.1699,45.1875,83676.0
2021-07-16 11:40:00,51.3,51.3,51.28,51.28,110480.0,45.1875,45.1875,45.1699,45.1699,110480.0
2021-07-16 11:45:00,51.28,51.29,51.25,51.29,119771.0,45.1699,45.1787,45.1434,45.1787,119771.0
2021-07-16 11:50:00,51.29,51.33,51.28,51.32,73110.0,45.1787,45.2139,45.1699,45.2051,73110.0
2021-07-16 11:55:00,51.32,51.32,51.3,51.31,42974.0,45.2051,45.2051,45.1875,45.1963,42974.0
2021-07-16 12:00:00,51.31,51.34,51.31,51.34,29580.0,45.1963,45.2227,45.1963,45.2227,29580.0
2021-07-16 12:05:00,51.34,51.34,51.32,51.34,46991.0,45.2227,45.2227,45.2051,45.2227,46991.0
2021-07-16 12:10:00,51.34,51.36,51.34,51.34,62031.0,45.2227,45.2403,45.2227,45.2227,62031.0
2021-07-16 12:15:00,51.34,51.36,51.33,51.35,60687.0,45.2227,45.2403,45.2139,45.2315,60687.0
2021-07-16 12:20:00,51.35,51.36,51.32,51.33,41919.0,45.2315,45.2403,45.2051,45.2139,41919.0
2021-07-16 12:25:00,51.32,51.33,51.3,51.3,32625.0,45.2051,45.2139,45.1875,45.1875,32625.0
2021-07-16 12:30:00,51.3,51.32,51.3,51.31,43809.0,45.1875,45.2051,45.1875,45.1963,43809.0
2021-07-16 12:35:00,51.31,51.32,51.28,51.29,47633.0,45.1963,45.2051,45.1699,45.1787,47633.0
2021-07-16 12:40:00,51.29,51.3,51.27,51.28,91614.0,45.1787,45.1875,45.161,45.1699,91614.0
2021-07-16 12:45:00,51.29,51.29,51.25,51.26,40238.0,45.1787,45.1787,45.1434,45.1522,40238.0
2021-07-16 12:50:00,51.27,51.29,51.26,51.29,22089.0,45.161,45.1787,45.1522,45.1787,22089.0
2021-07-16 12:55:00,51.29,51.3,51.28,51.29,37396.0,45.1787,45.1875,45.1699,45.1787,37396.0
2021-07-16 13:00:00,51.29,51.31,51.28,51.31,13520.0,45.1787,45.1963,45.1699,45.1963,13520.0
2021-07-16 13:05:00,51.31,51.32,51.3,51.3,16954.0,45.1963,45.2051,45.1875,45.1875,16954.0
2021-07-16 13:10:00,51.3,51.31,51.28,51.31,23721.0,45.1875,45.1963,45.1699,45.1963,23721.0
2021-07-16 13:15:00,51.3,51.32,51.3,51.31,22553.0,45.1875,45.2051,45.1875,45.1963,22553.0
2021-07-16 13:20:00,51.32,51.32,51.29,51.29,46252.0,45.2051,45.2051,45.1787,45.1787,46252.0
2021-07-16 13:25:00,51.29,51.3,51.27,51.28,36819.0,45.1787,45.1875,45.161,45.1699,36819.0
2021-07-16 13:30:00,51.28,51.28,51.25,51.25,114186.0,45.1699,45.1699,45.1434,45.1434,114186.0
2021-07-16 13:35:00,51.25,51.27,51.24,51.26,35241.0,45.1434,45.161,45.1346,45.1522,35241.0
2021-07-16 13:40:00,51.25,51.26,51.22,51.23,24315.0,45.1434,45.1522,45.117,45.1258,24315.0
2021-07-16 13:45:00,51.23,51.24,51.21,51.22,53414.0,45.1258,45.1346,45.1082,45.117,53414.0
2021-07-16 13:50:00,51.21,51.23,51.21,51.22,11667.0,45.1082,45.1258,45.1082,45.117,11667.0
2021-07-16 13:55:00,51.22,51.22,51.21,51.22,31234.0,45.117,45.117,45.1082,45.117,31234.0
2021-07-16 14:00:00,51.22,51.22,51.17,51.19,75712.0,45.117,45.117,45.073,45.0906,75712.0
2021-07-16 14:05:00,51.19,51.21,51.17,51.21,57316.0,45.0906,45.1082,45.073,45.1082,57316.0
2021-07-16 14:10:00,51.21,51.21,51.18,51.2,32744.0,45.1082,45.1082,45.0818,45.0994,32744.0
2021-07-16 14:15:00,51.2,51.22,51.18,51.21,56407.0,45.0994,45.117,45.0818,45.1082,56407.0
2021-07-16 14:20:00,51.2,51.21,51.19,51.2,32892.0,45.0994,45.1082,45.0906,45.0994,32892.0
2021-07-16 14:25:00,51.2,51.2,51.15,51.15,19319.0,45.0994,45.0994,45.0553,45.0553,19319.0
2021-07-16 14:30:00,51.16,51.18,51.13,51.13,36658.0,45.0641,45.0818,45.0377,45.0377,36658.0
2021-07-16 14:35:00,51.14,51.15,51.12,51.13,33884.0,45.0465,45.0553,45.0289,45.0377,33884.0
2021-07-16 14:40:00,51.13,51.16,51.13,51.14,55515.0,45.0377,45.0641,45.0377,45.0465,55515.0
2021-07-16 14:45:00,51.13,51.13,51.1,51.12,60985.0,45.0377,45.0377,45.0113,45.0289,60985.0
2021-07-16 14:50:00,51.11,51.13,51.1,51.12,53719.0,45.0201,45.0377,45.0113,45.0289,53719.0
2021-07-16 14:55:00,51.12,51.13,51.11,51.11,58160.0,45.0289,45.0377,45.0201,45.0201,58160.0
2021-07-16 15:00:00,51.12,51.12,51.06,51.07,66506.0,45.0289,45.0289,44.9761,44.9849,66506.0
2021-07-16 15:05:00,51.07,51.08,51.04,51.07,55798.0,44.9849,44.9937,44.9584,44.9849,55798.0
2021-07-16 15:10:00,51.07,51.08,51.04,51.07,89781.0,44.9849,44.9937,44.9584,44.9849,89781.0
2021-07-16 15:15:00,51.07,51.11,51.05,51.11,86111.0,44.9849,45.0201,44.9673,45.0201,86111.0
2021-07-16 15:20:00,51.1,51.11,51.08,51.09,51424.0,45.0113,45.0201,44.9937,45.0025,51424.0
2021-07-16 15:25:00,51.09,51.09,51.05,51.05,44072.0,45.0025,45.0025,44.9673,44.9673,44072.0
2021-07-16 15:30:00,51.05,51.07,51.03,51.06,47551.0,44.9673,44.9849,44.9496,44.9761,47551.0
2021-07-16 15:35:00,51.05,51.06,51.03,51.05,57321.0,44.9673,44.9761,44.9496,44.9673,57321.0
2021-07-16 15:40:00,51.05,51.07,51.03,51.04,115704.0,44.9673,44.9849,44.9496,44.9584,115704.0
2021-07-16 15:45:00,51.03,51.04,50.98,50.98,107194.0,44.9496,44.9584,44.9056,44.9056,107194.0
2021-07-16 15:50:00,51.0,51.03,50.98,51.02,94862.0,44.9232,44.9496,44.9056,44.9408,94862.0
2021-07-16 15:55:00,51.02,51.07,51.02,51.06,356805.0,44.9408,44.9849,44.9408,44.9761,356805.0
2021-07-19 09:30:00,50.24,50.25,50.14,50.19,271279.0,44.2538,44.2626,44.1657,44.2097,271279.0
2021-07-19 09:35:00,50.17,50.24,50.16,50.21,152612.0,44.1921,44.2538,44.1833,44.2273,152612.0
2021-07-19 09:40:00,50.2,50.28,50.15,50.28,155753.0,44.2185,44.289,44.1745,44.289,155753.0
2021-07-19 09:45:00,50.27,50.28,50.17,50.17,166995.0,44.2802,44.289,44.1921,44.1921,166995.0
2021-07-19 09:50:00,50.16,50.17,50.09,50.1,194195.0,44.1833,44.1921,44.1216,44.1305,194195.0
2021-07-19 09:55:00,50.09,50.11,50.04,50.07,265815.0,44.1216,44.1393,44.0776,44.104,265815.0
2021-07-19 10:00:00,50.05,50.07,49.97,50.03,266343.0,44.0864,44.104,44.0159,44.0688,266343.0
2021-07-19 10:05:00,50.04,50.05,49.97,49.98,148354.0,44.0776,44.0864,44.0159,44.0247,148354.0
2021-07-19 10:10:00,49.98,49.99,49.92,49.95,377422.0,44.0247,44.0336,43.9719,43.9983,377422.0
2021-07-19 10:15:00,49.95,49.99,49.9,49.94,247777.0,43.9983,44.0336,43.9543,43.9895,247777.0
2021-07-19 10:20:00,49.93,49.99,49.91,49.98,248549.0,43.9807,44.0336,43.9631,44.0247,248549.0
2021-07-19 10:25:00,49.98,50.03,49.92,50.01,305138.0,44.0247,44.0688,43.9719,44.0512,305138.0
2021-07-19 10:30:00,50.02,50.02,49.93,49.97,327948.0,44.06,44.06,43.9807,44.0159,327948.0
2021-07-19 10:35:00,49.97,49.98,49.89,49.96,371043.0,44.0159,44.0247,43.9455,44.0071,371043.0
2021-07-19 10:40:00,49.96,50.06,49.94,50.05,167199.0,44.0071,44.0952,43.9895,44.0864,167199.0
2021-07-19 10:45:00,50.05,50.11,50.04,50.11,131638.0,44.0864,44.1393,44.0776,44.1393,131638.0
2021-07-19 10:50:00,50.11,50.12,49.97,49.98,277429.0,44.1393,44.1481,44.0159,44.0247,277429.0
2021-07-19 10:55:00,49.98,50.02,49.94,50.0,149395.0,44.0247,44.06,43.9895,44.0424,149395.0
2021-07-19 11:00:00,50.01,50.08,49.94,50.06,240381.0,44.0512,44.1128,43.9895,44.0952,240381.0
2021-07-19 11:05:00,50.07,50.09,50.02,50.08,156841.0,44.104,44.1216,44.06,44.1128,156841.0
2021-07-19 11:10:00,50.09,50.1,50.04,50.08,196767.0,44.1216,44.1305,44.0776,44.1128,196767.0
2021-07-19 11:15:00,50.08,50.11,50.07,50.08,126075.0,44.1128,44.1393,44.104,44.1128,126075.0
2021-07-19 11:20:00,50.09,50.09,50.02,50.03,180093.0,44.1216,44.1216,44.06,44.0688,180093.0
2021-07-19 11:25:00,50.03,50.05,50.0,50.01,317403.0,44.0688,44.0864,44.0424,44.0512,317403.0
2021-07-19 11:30:00,50.02,50.11,50.02,50.06,241125.0,44.06,44.1393,44.06,44.0952,241125.0
2021-07-19 11:35:00,50.07,50.08,50.02,50.05,104889.0,44.104,44.1128,44.06,44.0864,104889.0
2021-07-19 11:40:00,50.05,50.11,50.03,50.11,108672.0,44.0864,44.1393,44.0688,44.1393,108672.0
2021-07-19 11:45:00,50.11,50.13,50.08,50.09,71213.0,44.1393,44.1569,44.1128,44.1216,71213.0
2021-07-19 11:50:00,50.09,50.11,50.06,50.09,140548.0,44.1216,44.1393,44.0952,44.1216,140548.0
2021-07-19 11:55:00,50.09,50.13,50.08,50.12,93514.0,44.1216,44.1569,44.1128,44.1481,93514.0
2021-07-19 12:00:00,50.11,50.11,50.02,50.03,132632.0,44.1393,44.1393,44.06,44.0688,132632.0
2021-07-19 12:05:00,50.03,50.04,50.01,50.01,63116.0,44.0688,44.0776,44.0512,44.0512,63116.0
2021-07-19 12:10:00,50.01,50.04,50.0,50.03,112268.0,44.0512,44.0776,44.0424,44.0688,112268.0
2021-07-19 12:15:00,50.02,50.06,50.01,50.02,119870.0,44.06,44.0952,44.0512,44.06,119870.0
2021-07-19 12:20:00,50.02,50.03,49.99,50.02,78160.0,44.06,44.0688,44.0336,44.06,78160.0
2021-07-19 12:25:00,50.03,50.05,49.97,49.98,57978.0,44.0688,44.0864,44.0159,44.0247,57978.0
2021-07-19 12:30:00,49.97,49.98,49.93,49.95,122118.0,44.0159,44.0247,43.9807,43.9983,122118.0
2021-07-19 12:35:00,49.94,49.96,49.91,49.92,110150.0,43.9895,44.0071,43.9631,43.9719,110150.0
2021-07-19 12:40:00,49.92,49.93,49.85,49.86,444363.0,43.9719,43.9807,43.9102,43.919,444363.0
2021-07-19 12:45:00,49.86,49.89,49.85,49.87,116433.0,43.919,43.9455,43.9102,43.9279,116433.0
2021-07-19 12:50:00,49.86,49.91,49.84,49.9,126729.0,43.919,43.9631,43.9014,43.9543,126729.0
2021-07-19 12:55:00,49.89,49.91,49.87,49.9,78433.0,43.9455,43.9631,43.9279,43.9543,78433.0
2021-07-19 13:00:00,49.91,49.95,49.89,49.94,136766.0,43.9631,43.9983,43.9455,43.9895,136766.0
2021-07-19 13:05:00,49.94,49.96,49.91,49.95,38935.0,43.9895,44.0071,43.9631,43.9983,38935.0
2021-07-19 13:10:00,49.95,49.96,49.92,49.93,59470.0,43.9983,44.0071,43.9719,43.9807,59470.0
2021-07-19 13:15:00,49.92,49.97,49.92,49.93,73325.0,43.9719,44.0159,43.9719,43.9807,73325.0
2021-07-19 13:20:00,49.92,49.94,49.89,49.91,108487.0,43.9719,43.9895,43.9455,43.9631,108487.0
2021-07-19 13:25:00,49.91,49.92,49.87,49.87,129338.0,43.9631,43.9719,43.9279,43.9279,129338.0
2021-07-19 13:30:00,49.88,49.88,49.83,49.85,132813.0,43.9367,43.9367,43.8926,43.9102,132813.0
2021-07-19 13:35:00,49.86,49.91,49.85,49.89,177686.0,43.919,43.9631,43.9102,43.9455,177686.0
2021-07-19 13:40:00,49.89,49.91,49.86,49.89,80391.0,43.9455,43.9631,43.919,43.9455,80391.0
2021-07-19 13:45:00,49.88,49.92,49.86,49.87,200745.0,43.9367,43.9719,43.919,43.9279,200745.0
2021-07-19 13:50:00,49.86,49.89,49.84,49.89,547509.0,43.919,43.9455,43.9014,43.9455,547509.0
2021-07-19 13:55:00,49.89,49.9,49.83,49.84,47525.0,43.9455,43.9543,43.8926,43.9014,47525.0
2021-07-19 14:00:00,49.84,49.93,49.83,49.91,128178.0,43.9014,43.9807,43.8926,43.9631,128178.0
2021-07-19 14:05:00,49.92,49.93,49.86,49.87,122908.0,43.9719,43.9807,43.919,43.9279,122908.0
2021-07-19 14:10:00,49.87,49.92,49.86,49.9,86592.0,43.9279,43.9719,43.919,43.9543,86592.0
2021-07-19 14:15:00,49.9,49.95,49.89,49.95,128250.0,43.9543,43.9983,43.9455,43.9983,128250.0
2021-07-19 14:20:00,49.95,49.96,49.94,49.94,91309.0,43.9983,44.0071,43.9895,43.9895,91309.0
2021-07-19 14:25:00,49.93,49.96,49.91,49.96,69195.0,43.9807,44.0071,43.9631,44.0071,69195.0
2021-07-19 14:30:00,49.96,49.96,49.89,49.91,68047.0,44.0071,44.0071,43.9455,43.9631,68047.0
2021-07-19 14:35:00,49.92,49.93,49.84,49.86,80993.0,43.9719,43.9807,43.9014,43.919,80993.0
2021-07-19 14:40:00,49.86,49.87,49.84,49.86,169740.0,43.919,43.9279,43.9014,43.919,169740.0
2021-07-19 14:45:00,49.86,49.89,49.84,49.88,127182.0,43.919,43.9455,43.9014,43.9367,127182.0
2021-07-19 14:50:00,49.88,49.89,49.83,49.85,174012.0,43.9367,43.9455,43.8926,43.9102,174012.0
2021-07-19 14:55:00,49.84,49.9,49.83,49.84,74282.0,43.9014,43.9543,43.8926,43.9014,74282.0
2021-07-19 15:00:00,49.84,49.87,49.81,49.87,113959.0,43.9014,43.9279,43.875,43.9279,113959.0
2021-07-19 15:05:00,49.87,49.9,49.85,49.89,69721.0,43.9279,43.9543,43.9102,43.9455,69721.0
2021-07-19 15:10:00,49.89,49.93,49.86,49.9,93276.0,43.9455,43.9807,43.919,43.9543,93276.0
2021-07-19 15:15:00,49.89,49.9,49.84,49.85,206340.0,43.9455,43.9543,43.9014,43.9102,206340.0
2021-07-19 15:20:00,49.85,49.86,49.83,49.83,133831.0,43.9102,43.919,43.8926,43.8926,133831.0
2021-07-19 15:25:00,49.84,49.88,49.83,49.85,76013.0,43.9014,43.9367,43.8926,43.9102,76013.0
2021-07-19 15:30:00,49.85,49.88,49.83,49.84,143528.0,43.9102,43.9367,43.8926,43.9014,143528.0
2021-07-19 15:35:00,49.85,49.91,49.84,49.91,113945.0,43.9102,43.9631,43.9014,43.9631,113945.0
2021-07-19 15:40:00,49.91,49.94,49.9,49.91,300296.0,43.9631,43.9895,43.9543,43.9631,300296.0
2021-07-19 15:45:00,49.91,49.96,49.89,49.95,172817.0,43.9631,44.0071,43.9455,43.9983,172817.0
2021-07-19 15:50:00,49.94,50.01,49.94,50.01,203460.0,43.9895,44.0512,43.9895,44.0512,203460.0
2021-07-19 15:55:00,50.0,50.09,49.98,50.09,378240.0,44.0424,44.1216,44.0247,44.1216,378240.0
2021-07-20 09:30:00,50.0,50.01,49.92,49.96,192668.0,44.0424,44.0512,43.9719,44.0071,192668.0
2021-07-20 09:35:00,49.97,50.02,49.94,49.96,110086.0,44.0159,44.06,43.9895,44.0071,110086.0
2021-07-20 09:40:00,49.95,50.05,49.92,50.03,97857.0,43.9983,44.0864,43.9719,44.0688,97857.0
2021-07-20 09:45:00,50.02,50.21,50.02,50.21,185169.0,44.06,44.2273,44.06,44.2273,185169.0
2021-07-20 09:50:00,50.21,50.23,50.17,50.22,69807.0,44.2273,44.245,44.1921,44.2362,69807.0
2021-07-20 09:55:00,50.22,50.27,50.21,50.26,100628.0,44.2362,44.2802,44.2273,44.2714,100628.0
2021-07-20 10:00:00,50.26,50.29,50.26,50.28,195248.0,44.2714,44.2978,44.2714,44.289,195248.0
2021-07-20 10:05:00,50.28,50.29,50.23,50.27,87046.0,44.289,44.2978,44.245,44.2802,87046.0
2021-07-20 10:10:00,50.27,50.29,50.24,50.27,193212.0,44.2802,44.2978,44.2538,44.2802,193212.0
2021-07-20 10:15:00,50.27,50.35,50.27,50.35,126963.0,44.2802,44.3507,44.2802,44.3507,126963.0
2021-07-20 10:20:00,50.35,50.42,50.34,50.41,96347.0,44.3507,44.4123,44.3419,44.4035,96347.0
2021-07-20 10:25:00,50.41,50.43,50.36,50.37,123036.0,44.4035,44.4211,44.3595,44.3683,123036.0
2021-07-20 10:30:00,50.39,50.39,50.33,50.34,66116.0,44.3859,44.3859,44.333,44.3419,66116.0
2021-07-20 10:35:00,50.34,50.36,50.3,50.33,89849.0,44.3419,44.3595,44.3066,44.333,89849.0
2021-07-20 10:40:00,50.34,50.39,50.33,50.39,85919.0,44.3419,44.3859,44.333,44.3859,85919.0
2021-07-20 10:45:00,50.39,50.4,50.36,50.4,137981.0,44.3859,44.3947,44.3595,44.3947,137981.0
2021-07-20 10:50:00,50.41,50.42,50.37,50.42,65041.0,44.4035,44.4123,44.3683,44.4123,65041.0
2021-07-20 10:55:00,50.41,50.46,50.4,50.46,79956.0,44.4035,44.4476,44.3947,44.4476,79956.0
2021-07-20 11:00:00,50.47,50.47,50.4,50.44,139154.0,44.4564,44.4564,44.3947,44.4299,139154.0
2021-07-20 11:05:00,50.44,50.45,50.41,50.42,71860.0,44.4299,44.4387,44.4035,44.4123,71860.0
2021-07-20 11:10:00,50.41,50.43,50.41,50.43,78760.0,44.4035,44.4211,44.4035,44.4211,78760.0
2021-07-20 11:15:00,50.43,50.44,50.38,50.39,166828.0,44.4211,44.4299,44.3771,44.3859,166828.0
2021-07-20 11:20:00,50.39,50.41,50.38,50.38,211253.0,44.3859,44.4035,44.3771,44.3771,211253.0
2021-07-20 11:25:00,50.39,50.4,50.29,50.3,258735.0,44.3859,44.3947,44.2978,44.3066,258735.0
2021-07-20 11:30:00,50.29,50.35,50.29,50.31,256923.0,44.2978,44.3507,44.2978,44.3154,256923.0
2021-07-20 11:35:00,50.32,50.34,50.29,50.33,93061.0,44.3242,44.3419,44.2978,44.333,93061.0
2021-07-20 11:40:00,50.33,50.38,50.33,50.37,85312.0,44.333,44.3771,44.333,44.3683,85312.0
2021-07-20 11:45:00,50.37,50.38,50.34,50.38,53992.0,44.3683,44.3771,44.3419,44.3771,53992.0
2021-07-20 11:50:00,50.38,50.42,50.37,50.41,93710.0,44.3771,44.4123,44.3683,44.4035,93710.0
2021-07-20 11:55:00,50.41,50.43,50.4,50.43,30526.0,44.4035,44.4211,44.3947,44.4211,30526.0
2021-07-20 12:00:00,50.43,50.46,50.43,50.43,141121.0,44.4211,44.4476,44.4211,44.4211,141121.0
2021-07-20 12:05:00,50.43,50.43,50.39,50.41,86268.0,44.4211,44.4211,44.3859,44.4035,86268.0
2021-07-20 12:10:00,50.42,50.43,50.41,50.42,43322.0,44.4123,44.4211,44.4035,44.4123,43322.0
2021-07-20 12:15:00,50.43,50.43,50.41,50.42,47762.0,44.4211,44.4211,44.4035,44.4123,47762.0
2021-07-20 12:20:00,50.43,50.43,50.4,50.42,54359.0,44.4211,44.4211,44.3947,44.4123,54359.0
2021-07-20 12:25:00,50.41,50.42,50.41,50.42,35262.0,44.4035,44.4123,44.4035,44.4123,35262.0
2021-07-20 12:30:00,50.41,50.45,50.41,50.45,114701.0,44.4035,44.4387,44.4035,44.4387,114701.0
2021-07-20 12:35:00,50.45,50.46,50.43,50.46,70846.0,44.4387,44.4476,44.4211,44.4476,70846.0
2021-07-20 12:40:00,50.46,50.46,50.44,50.45,92830.0,44.4476,44.4476,44.4299,44.4387,92830.0
2021-07-20 12:45:00,50.45,50.47,50.44,50.46,38726.0,44.4387,44.4564,44.4299,44.4476,38726.0
2021-07-20 12:50:00,50.47,50.48,50.46,50.47,74735.0,44.4564,44.4652,44.4476,44.4564,74735.0
2021-07-20 12:55:00,50.47,50.48,50.46,50.46,35554.0,44.4564,44.4652,44.4476,44.4476,35554.0
2021-07-20 13:00:00,50.46,50.47,50.41,50.41,100697.0,44.4476,44.4564,44.4035,44.4035,100697.0
2021-07-20 13:05:00,50.4,50.43,50.38,50.39,59984.0,44.3947,44.4211,44.3771,44.3859,59984.0
2021-07-20 13:10:00,50.38,50.43,50.38,50.41,73760.0,44.3771,44.4211,44.3771,44.4035,73760.0
2021-07-20 13:15:00,50.41,50.42,50.4,50.41,27218.0,44.4035,44.4123,44.3947,44.4035,27218.0
2021-07-20 13:20:00,50.41,50.42,50.39,50.4,80913.0,44.4035,44.4123,44.3859,44.3947,80913.0
2021-07-20 13:25:00,50.4,50.4,50.38,50.39,55160.0,44.3947,44.3947,44.3771,44.3859,55160.0
2021-07-20 13:30:00,50.38,50.41,50.38,50.41,89214.0,44.3771,44.4035,44.3771,44.4035,89214.0
2021-07-20 13:35:00,50.41,50.42,50.39,50.4,21319.0,44.4035,44.4123,44.3859,44.3947,21319.0
2021-07-20 13:40:00,50.4,50.41,50.38,50.38,52331.0,44.3947,44.4035,44.3771,44.3771,52331.0
2021-07-20 13:45:00,50.38,50.39,50.37,50.38,114779.0,44.3771,44.3859,44.3683,44.3771,114779.0
2021-07-20 13:50:00,50.38,50.41,50.37,50.4,47863.0,44.3771,44.4035,44.3683,44.3947,47863.0
2021-07-20 13:55:00,50.4,50.43,50.39,50.42,28371.0,44.3947,44.4211,44.3859,44.4123,28371.0
2021-07-20 14:00:00,50.43,50.47,50.43,50.47,81054.0,44.4211,44.4564,44.4211,44.4564,81054.0
2021-07-20 14:05:00,50.47,50.48,50.46,50.48,26694.0,44.4564,44.4652,44.4476,44.4652,26694.0
2021-07-20 14:10:00,50.48,50.49,50.47,50.48,63794.0,44.4652,44.474,44.4564,44.4652,63794.0
2021-07-20 14:15:00,50.48,50.49,50.47,50.48,80110.0,44.4652,44.474,44.4564,44.4652,80110.0
2021-07-20 14:20:00,50.48,50.49,50.48,50.49,67423.0,44.4652,44.474,44.4652,44.474,67423.0
2021-07-20 14:25:00,50.48,50.51,50.48,50.51,77200.0,44.4652,44.4916,44.4652,44.4916,77200.0
2021-07-20 14:30:00,50.51,50.52,50.5,50.51,82912.0,44.4916,44.5004,44.4828,44.4916,82912.0
2021-07-20 14:35:00,50.51,50.52,50.49,50.5,81109.0,44.4916,44.5004,44.474,44.4828,81109.0
2021-07-20 14:40:00,50.49,50.52,50.48,50.5,55672.0,44.474,44.5004,44.4652,44.4828,55672.0
2021-07-20 14:45:00,50.5,50.5,50.48,50.5,68360.0,44.4828,44.4828,44.4652,44.4828,68360.0
2021-07-20 14:50:00,50.5,50.53,50.49,50.52,53124.0,44.4828,44.5092,44.474,44.5004,53124.0
2021-07-20 14:55:00,50.52,50.52,50.5,50.51,106570.0,44.5004,44.5004,44.4828,44.4916,106570.0
2021-07-20 15:00:00,50.5,50.53,50.5,50.52,55210.0,44.4828,44.5092,44.4828,44.5004,55210.0
2021-07-20 15:05:00,50.53,50.55,50.52,50.54,46171.0,44.5092,44.5268,44.5004,44.518,46171.0
2021-07-20 15:10:00,50.54,50.58,50.53,50.58,115205.0,44.518,44.5533,44.5092,44.5533,115205.0
2021-07-20 15:15:00,50.58,50.59,50.56,50.58,78421.0,44.5533,44.5621,44.5356,44.5533,78421.0
2021-07-20 15:20:00,50.58,50.59,50.57,50.59,83295.0,44.5533,44.5621,44.5444,44.5621,83295.0
2021-07-20 15:25:00,50.59,50.6,50.57,50.59,180192.0,44.5621,44.5709,44.5444,44.5621,180192.0
2021-07-20 15:30:00,50.59,50.6,50.56,50.57,114550.0,44.5621,44.5709,44.5356,44.5444,114550.0
2021-07-20 15:35:00,50.57,50.58,50.55,50.56,38752.0,44.5444,44.5533,44.5268,44.5356,38752.0
2021-07-20 15:40:00,50.56,50.57,50.54,50.55,97560.0,44.5356,44.5444,44.518,44.5268,97560.0
2021-07-20 15:45:00,50.55,50.57,50.54,50.57,67274.0,44.5268,44.5444,44.518,44.5444,67274.0
2021-07-20 15:50:00,50.57,50.58,50.51,50.55,246445.0,44.5444,44.5533,44.4916,44.5268,246445.0
2021-07-20 15:55:00,50.55,50.55,50.49,50.51,190827.0,44.5268,44.5268,44.474,44.4916,190827.0
2021-07-21 09:30:00,50.79,50.84,50.77,50.84,258652.0,44.7382,44.7823,44.7206,44.7823,258652.0
2021-07-21 09:35:00,50.84,50.89,50.83,50.85,169073.0,44.7823,44.8263,44.7735,44.7911,169073.0
2021-07-21 09:40:00,50.84,50.89,50.83,50.88,68247.0,44.7823,44.8263,44.7735,44.8175,68247.0
2021-07-21 09:45:00,50.89,50.94,50.89,50.94,96876.0,44.8263,44.8704,44.8263,44.8704,96876.0
2021-07-21 09:50:00,50.95,50.98,50.94,50.96,61210.0,44.8792,44.9056,44.8704,44.888,61210.0
2021-07-21 09:55:00,50.97,50.99,50.96,50.98,102798.0,44.8968,44.9144,44.888,44.9056,102798.0
2021-07-21 10:00:00,50.98,51.0,50.96,50.98,185488.0,44.9056,44.9232,44.888,44.9056,185488.0
2021-07-21 10:05:00,50.98,51.02,50.98,50.99,105157.0,44.9056,44.9408,44.9056,44.9144,105157.0
2021-07-21 10:10:00,51.0,51.01,50.98,51.0,56156.0,44.9232,44.932,44.9056,44.9232,56156.0
2021-07-21 10:15:00,50.99,51.02,50.96,50.98,127047.0,44.9144,44.9408,44.888,44.9056,127047.0
2021-07-21 10:20:00,50.99,51.02,50.98,50.99,49675.0,44.9144,44.9408,44.9056,44.9144,49675.0
2021-07-21 10:25:00,50.99,50.99,50.92,50.92,34875.0,44.9144,44.9144,44.8527,44.8527,34875.0
2021-07-21 10:30:00,50.92,50.95,50.91,50.93,44853.0,44.8527,44.8792,44.8439,44.8616,44853.0
2021-07-21 10:35:00,50.94,50.99,50.94,50.98,85498.0,44.8704,44.9144,44.8704,44.9056,85498.0
2021-07-21 10:40:00,50.98,51.01,50.98,51.0,60427.0,44.9056,44.932,44.9056,44.9232,60427.0
2021-07-21 10:45:00,51.0,51.02,50.96,50.98,142233.0,44.9232,44.9408,44.888,44.9056,142233.0
2021-07-21 10:50:00,50.97,51.0,50.95,50.96,65911.0,44.8968,44.9232,44.8792,44.888,65911.0
2021-07-21 10:55:00,50.96,50.99,50.95,50.98,50393.0,44.888,44.9144,44.8792,44.9056,50393.0
2021-07-21 11:00:00,50.98,51.01,50.98,51.0,50823.0,44.9056,44.932,44.9056,44.9232,50823.0
2021-07-21 11:05:00,50.99,51.02,50.99,51.01,35175.0,44.9144,44.9408,44.9144,44.932,35175.0
2021-07-21 11:10:00,51.0,51.02,50.99,51.0,16793.0,44.9232,44.9408,44.9144,44.9232,16793.0
2021-07-21 11:15:00,51.0,51.04,51.0,51.04,44659.0,44.9232,44.9584,44.9232,44.9584,44659.0
2021-07-21 11:20:00,51.03,51.04,51.02,51.03,53017.0,44.9496,44.9584,44.9408,44.9496,53017.0
2021-07-21 11:25:00,51.03,51.07,51.02,51.04,182001.0,44.9496,44.9849,44.9408,44.9584,182001.0
2021-07-21 11:30:00,51.03,51.05,51.01,51.05,102193.0,44.9496,44.9673,44.932,44.9673,102193.0
2021-07-21 11:35:00,51.04,51.07,51.04,51.07,81022.0,44.9584,44.9849,44.9584,44.9849,81022.0
2021-07-21 11:40:00,51.06,51.09,51.06,51.09,13429.0,44.9761,45.0025,44.9761,45.0025,13429.0
2021-07-21 11:45:00,51.09,51.11,51.08,51.11,38248.0,45.0025,45.0201,44.9937,45.0201,38248.0
2021-07-21 11:50:00,51.12,51.13,51.11,51.12,57262.0,45.0289,45.0377,45.0201,45.0289,57262.0
2021-07-21 11:55:00,51.12,51.12,51.1,51.11,21546.0,45.0289,45.0289,45.0113,45.0201,21546.0
2021-07-21 12:00:00,51.11,51.13,51.11,51.12,73248.0,45.0201,45.0377,45.0201,45.0289,73248.0
2021-07-21 12:05:00,51.12,51.14,51.11,51.14,168660.0,45.0289,45.0465,45.0201,45.0465,168660.0
2021-07-21 12:10:00,51.14,51.14,51.11,51.12,69461.0,45.0465,45.0465,45.0201,45.0289,69461.0
2021-07-21 12:15:00,51.11,51.13,51.11,51.12,37666.0,45.0201,45.0377,45.0201,45.0289,37666.0
2021-07-21 12:20:00,51.13,51.13,51.11,51.12,34349.0,45.0377,45.0377,45.0201,45.0289,34349.0
2021-07-21 12:25:00,51.12,51.13,51.1,51.11,21192.0,45.0289,45.0377,45.0113,45.0201,21192.0
2021-07-21 12:30:00,51.11,51.12,51.09,51.1,370871.0,45.0201,45.0289,45.0025,45.0113,370871.0
2021-07-21 12:35:00,51.1,51.1,51.08,51.09,77842.0,45.0113,45.0113,44.9937,45.0025,77842.0
2021-07-21 12:40:00,51.1,51.11,51.09,51.11,79338.0,45.0113,45.0201,45.0025,45.0201,79338.0
2021-07-21 12:45:00,51.11,51.12,51.09,51.11,98854.0,45.0201,45.0289,45.0025,45.0201,98854.0
2021-07-21 12:50:00,51.11,51.12,51.1,51.12,28266.0,45.0201,45.0289,45.0113,45.0289,28266.0
2021-07-21 12:55:00,51.12,51.13,51.11,51.11,34108.0,45.0289,45.0377,45.0201,45.0201,34108.0
2021-07-21 13:00:00,51.11,51.14,51.11,51.13,41851.0,45.0201,45.0465,45.0201,45.0377,41851.0
2021-07-21 13:05:00,51.14,51.16,51.13,51.15,86802.0,45.0465,45.0641,45.0377,45.0553,86802.0
2021-07-21 13:10:00,51.16,51.16,51.15,51.15,50781.0,45.0641,45.0641,45.0553,45.0553,50781.0
2021-07-21 13:15:00,51.15,51.18,51.15,51.16,52838.0,45.0553,45.0818,45.0553,45.0641,52838.0
2021-07-21 13:20:00,51.16,51.18,51.15,51.17,113264.0,45.0641,45.0818,45.0553,45.073,113264.0
2021-07-21 13:25:00,51.17,51.18,51.17,51.17,37567.0,45.073,45.0818,45.073,45.073,37567.0
2021-07-21 13:30:00,51.17,51.18,51.16,51.18,66799.0,45.073,45.0818,45.0641,45.0818,66799.0
2021-07-21 13:35:00,51.17,51.18,51.16,51.17,28723.0,45.073,45.0818,45.0641,45.073,28723.0
2021-07-21 13:40:00,51.16,51.18,51.16,51.16,63608.0,45.0641,45.0818,45.0641,45.0641,63608.0
2021-07-21 13:45:00,51.16,51.18,51.16,51.18,39429.0,45.0641,45.0818,45.0641,45.0818,39429.0
2021-07-21 13:50:00,51.18,51.19,51.17,51.19,59189.0,45.0818,45.0906,45.073,45.0906,59189.0
2021-07-21 13:55:00,51.19,51.19,51.17,51.18,37069.0,45.0906,45.0906,45.073,45.0818,37069.0
2021-07-21 14:00:00,51.19,51.2,51.17,51.2,42564.0,45.0906,45.0994,45.073,45.0994,42564.0
2021-07-21 14:05:00,51.2,51.2,51.18,51.19,76929.0,45.0994,45.0994,45.0818,45.0906,76929.0
2021-07-21 14:10:00,51.19,51.19,51.17,51.18,24436.0,45.0906,45.0906,45.073,45.0818,24436.0
2021-07-21 14:15:00,51.18,51.19,51.17,51.17,85191.0,45.0818,45.0906,45.073,45.073,85191.0
2021-07-21 14:20:00,51.18,51.18,51.16,51.18,50166.0,45.0818,45.0818,45.0641,45.0818,50166.0
2021-07-21 14:25:00,51.18,51.19,51.17,51.19,32080.0,45.0818,45.0906,45.073,45.0906,32080.0
2021-07-21 14:30:00,51.19,51.2,51.18,51.2,67881.0,45.0906,45.0994,45.0818,45.0994,67881.0
2021-07-21 14:35:00,51.2,51.21,51.19,51.21,26326.0,45.0994,45.1082,45.0906,45.1082,26326.0
2021-07-21 14:40:00,51.21,51.21,51.19,51.2,60921.0,45.1082,45.1082,45.0906,45.0994,60921.0
2021-07-21 14:45:00,51.2,51.21,51.2,51.21,35233.0,45.0994,45.1082,45.0994,45.1082,35233.0
2021-07-21 14:50:00,51.21,51.22,51.2,51.22,48707.0,45.1082,45.117,45.0994,45.117,48707.0
2021-07-21 14:55:00,51.21,51.23,51.21,51.23,22478.0,45.1082,45.1258,45.1082,45.1258,22478.0
2021-07-21 15:00:00,51.23,51.23,51.21,51.23,125983.0,45.1258,45.1258,45.1082,45.1258,125983.0
2021-07-21 15:05:00,51.23,51.25,51.22,51.25,55222.0,45.1258,45.1434,45.117,45.1434,55222.0
2021-07-21 15:10:00,51.25,51.26,51.23,51.23,109502.0,45.1434,45.1522,45.1258,45.1258,109502.0
2021-07-21 15:15:00,51.23,51.26,51.23,51.26,134433.0,45.1258,45.1522,45.1258,45.1522,134433.0
2021-07-21 15:20:00,51.26,51.27,51.25,51.25,108301.0,45.1522,45.161,45.1434,45.1434,108301.0
2021-07-21 15:25:00,51.26,51.27,51.23,51.24,119539.0,45.1522,45.161,45.1258,45.1346,119539.0
2021-07-21 15:30:00,51.24,51.25,51.23,51.24,62321.0,45.1346,45.1434,45.1258,45.1346,62321.0
2021-07-21 15:35:00,51.24,51.25,51.22,51.22,316041.0,45.1346,45.1434,45.117,45.117,316041.0
2021-07-21 15:40:00,51.22,51.23,51.2,51.2,263636.0,45.117,45.1258,45.0994,45.0994,263636.0
2021-07-21 15:45:00,51.2,51.21,51.16,51.16,110217.0,45.0994,45.1082,45.0641,45.0641,110217.0
2021-07-21 15:50:00,51.16,51.24,51.15,51.23,228500.0,45.0641,45.1346,45.0553,45.1258,228500.0
2021-07-21 15:55:00,51.23,51.26,51.21,51.25,331185.0,45.1258,45.1522,45.1082,45.1434,331185.0
2021-07-22 09:30:00,51.49,51.49,51.4,51.4,156870.0,45.3548,45.3548,45.2756,45.2756,156870.0
2021-07-22 09:35:00,51.4,51.4,51.31,51.36,86874.0,45.2756,45.2756,45.1963,45.2403,86874.0
2021-07-22 09:40:00,51.38,51.45,51.36,51.44,81689.0,45.2579,45.3196,45.2403,45.3108,81689.0
2021-07-22 09:45:00,51.43,51.46,51.33,51.33,96445.0,45.302,45.3284,45.2139,45.2139,96445.0
2021-07-22 09:50:00,51.33,51.38,51.28,51.33,91541.0,45.2139,45.2579,45.1699,45.2139,91541.0
2021-07-22 09:55:00,51.33,51.34,51.29,51.34,59392.0,45.2139,45.2227,45.1787,45.2227,59392.0
2021-07-22 10:00:00,51.34,51.37,51.33,51.34,231010.0,45.2227,45.2491,45.2139,45.2227,231010.0
2021-07-22 10:05:00,51.34,51.36,51.3,51.34,189474.0,45.2227,45.2403,45.1875,45.2227,189474.0
2021-07-22 10:10:00,51.34,51.36,51.31,51.33,122872.0,45.2227,45.2403,45.1963,45.2139,122872.0
2021-07-22 10:15:00,51.34,51.34,51.29,51.32,173394.0,45.2227,45.2227,45.1787,45.2051,173394.0
2021-07-22 10:20:00,51.33,51.34,51.29,51.29,42612.0,45.2139,45.2227,45.1787,45.1787,42612.0
2021-07-22 10:25:00,51.29,51.32,51.29,51.31,47509.0,45.1787,45.2051,45.1787,45.1963,47509.0
2021-07-22 10:30:00,51.32,51.34,51.3,51.33,55779.0,45.2051,45.2227,45.1875,45.2139,55779.0
2021-07-22 10:35:00,51.33,51.35,51.31,51.35,24224.0,45.2139,45.2315,45.1963,45.2315,24224.0
2021-07-22 10:40:00,51.35,51.35,51.33,51.34,37460.0,45.2315,45.2315,45.2139,45.2227,37460.0
2021-07-22 10:45:00,51.33,51.34,51.3,51.3,47699.0,45.2139,45.2227,45.1875,45.1875,47699.0
2021-07-22 10:50:00,51.31,51.32,51.29,51.3,129531.0,45.1963,45.2051,45.1787,45.1875,129531.0
2021-07-22 10:55:00,51.3,51.34,51.3,51.31,37768.0,45.1875,45.2227,45.1875,45.1963,37768.0
2021-07-22 11:00:00,51.31,51.32,51.27,51.29,75843.0,45.1963,45.2051,45.161,45.1787,75843.0
2021-07-22 11:05:00,51.3,51.3,51.25,51.28,41786.0,45.1875,45.1875,45.1434,45.1699,41786.0
2021-07-22 11:10:00,51.29,51.29,51.27,51.28,33767.0,45.1787,45.1787,45.161,45.1699,33767.0
2021-07-22 11:15:00,51.28,51.3,51.26,51.29,35233.0,45.1699,45.1875,45.1522,45.1787,35233.0
2021-07-22 11:20:00,51.29,51.3,51.26,51.29,22530.0,45.1787,45.1875,45.1522,45.1787,22530.0
2021-07-22 11:25:00,51.29,51.29,51.26,51.28,39626.0,45.1787,45.1787,45.1522,45.1699,39626.0
2021-07-22 11:30:00,51.28,51.29,51.26,51.26,53455.0,45.1699,45.1787,45.1522,45.1522,53455.0
2021-07-22 11:35:00,51.27,51.28,51.25,51.26,198655.0,45.161,45.1699,45.1434,45.1522,198655.0
2021-07-22 11:40:00,51.26,51.27,51.2,51.21,21288.0,45.1522,45.161,45.0994,45.1082,21288.0
2021-07-22 11:45:00,51.21,51.24,51.21,51.23,80709.0,45.1082,45.1346,45.1082,45.1258,80709.0
2021-07-22 11:50:00,51.24,51.26,51.23,51.26,134653.0,45.1346,45.1522,45.1258,45.1522,134653.0
2021-07-22 11:55:00,51.26,51.27,51.24,51.25,76518.0,45.1522,45.161,45.1346,45.1434,76518.0
2021-07-22 12:00:00,51.25,51.25,51.21,51.21,14761.0,45.1434,45.1434,45.1082,45.1082,14761.0
2021-07-22 12:05:00,51.22,51.22,51.19,51.2,21410.0,45.117,45.117,45.0906,45.0994,21410.0
2021-07-22 12:10:00,51.19,51.2,51.17,51.18,56399.0,45.0906,45.0994,45.073,45.0818,56399.0
2021-07-22 12:15:00,51.18,51.21,51.18,51.2,24144.0,45.0818,45.1082,45.0818,45.0994,24144.0
2021-07-22 12:20:00,51.2,51.2,51.16,51.18,58864.0,45.0994,45.0994,45.0641,45.0818,58864.0
2021-07-22 12:25:00,51.18,51.23,51.17,51.23,31213.0,45.0818,45.1258,45.073,45.1258,31213.0
2021-07-22 12:30:00,51.22,51.24,51.21,51.23,21465.0,45.117,45.1346,45.1082,45.1258,21465.0
2021-07-22 12:35:00,51.23,51.26,51.23,51.26,14598.0,45.1258,45.1522,45.1258,45.1522,14598.0
2021-07-22 12:40:00,51.26,51.27,51.25,51.27,19576.0,45.1522,45.161,45.1434,45.161,19576.0
2021-07-22 12:45:00,51.26,51.27,51.25,51.25,20442.0,45.1522,45.161,45.1434,45.1434,20442.0
2021-07-22 12:50:00,51.25,51.28,51.25,51.28,19303.0,45.1434,45.1699,45.1434,45.1699,19303.0
2021-07-22 12:55:00,51.28,51.31,51.27,51.3,132408.0,45.1699,45.1963,45.161,45.1875,132408.0
2021-07-22 13:00:00,51.31,51.33,51.29,51.32,25727.0,45.1963,45.2139,45.1787,45.2051,25727.0
2021-07-22 13:05:00,51.32,51.32,51.3,51.3,25328.0,45.2051,45.2051,45.1875,45.1875,25328.0
2021-07-22 13:10:00,51.31,51.33,51.3,51.33,35059.0,45.1963,45.2139,45.1875,45.2139,35059.0
2021-07-22 13:15:00,51.32,51.33,51.31,51.32,122821.0,45.2051,45.2139,45.1963,45.2051,122821.0
2021-07-22 13:20:00,51.31,51.32,51.3,51.3,37435.0,45.1963,45.2051,45.1875,45.1875,37435.0
2021-07-22 13:25:00,51.3,51.31,51.28,51.3,32157.0,45.1875,45.1963,45.1699,45.1875,32157.0
2021-07-22 13:30:00,51.3,51.31,51.29,51.31,17612.0,45.1875,45.1963,45.1787,45.1963,17612.0
2021-07-22 13:35:00,51.31,51.32,51.3,51.3,19612.0,45.1963,45.2051,45.1875,45.1875,19612.0
2021-07-22 13:40:00,51.31,51.31,51.3,51.3,27785.0,45.1963,45.1963,45.1875,45.1875,27785.0
2021-07-22 13:45:00,51.3,51.31,51.29,51.3,128282.0,45.1875,45.1963,45.1787,45.1875,128282.0
2021-07-22 13:50:00,51.3,51.34,51.3,51.34,136715.0,45.1875,45.2227,45.1875,45.2227,136715.0
2021-07-22 13:55:00,51.33,51.34,51.33,51.34,69347.0,45.2139,45.2227,45.2139,45.2227,69347.0
2021-07-22 14:00:00,51.35,51.35,51.34,51.35,32502.0,45.2315,45.2315,45.2227,45.2315,32502.0
2021-07-22 14:05:00,51.35,51.37,51.34,51.36,65526.0,45.2315,45.2491,45.2227,45.2403,65526.0
2021-07-22 14:10:00,51.35,51.37,51.34,51.37,45434.0,45.2315,45.2491,45.2227,45.2491,45434.0
2021-07-22 14:15:00,51.37,51.38,51.36,51.37,36947.0,45.2491,45.2579,45.2403,45.2491,36947.0
2021-07-22 14:20:00,51.37,51.38,51.36,51.38,19065.0,45.2491,45.2579,45.2403,45.2579,19065.0
2021-07-22 14:25:00,51.37,51.37,51.36,51.37,46601.0,45.2491,45.2491,45.2403,45.2491,46601.0
2021-07-22 14:30:00,51.37,51.38,51.35,51.37,48233.0,45.2491,45.2579,45.2315,45.2491,48233.0
2021-07-22 14:35:00,51.37,51.38,51.37,51.38,11004.0,45.2491,45.2579,45.2491,45.2579,11004.0
2021-07-22 14:40:00,51.38,51.39,51.36,51.38,50234.0,45.2579,45.2667,45.2403,45.2579,50234.0
2021-07-22 14:45:00,51.38,51.38,51.37,51.38,30101.0,45.2579,45.2579,45.2491,45.2579,30101.0
2021-07-22 14:50:00,51.38,51.38,51.36,51.38,28044.0,45.2579,45.2579,45.2403,45.2579,28044.0
2021-07-22 14:55:00,51.37,51.41,51.37,51.41,29054.0,45.2491,45.2844,45.2491,45.2844,29054.0
2021-07-22 15:00:00,51.41,51.41,51.39,51.4,45071.0,45.2844,45.2844,45.2667,45.2756,45071.0
2021-07-22 15:05:00,51.39,51.4,51.38,51.39,46739.0,45.2667,45.2756,45.2579,45.2667,46739.0
2021-07-22 15:10:00,51.39,51.39,51.37,51.39,60015.0,45.2667,45.2667,45.2491,45.2667,60015.0
2021-07-22 15:15:00,51.39,51.39,51.38,51.39,68890.0,45.2667,45.2667,45.2579,45.2667,68890.0
2021-07-22 15:20:00,51.39,51.4,51.38,51.39,78688.0,45.2667,45.2756,45.2579,45.2667,78688.0
2021-07-22 15:25:00,51.38,51.39,51.38,51.38,156836.0,45.2579,45.2667,45.2579,45.2579,156836.0
2021-07-22 15:30:00,51.38,51.38,51.34,51.36,130564.0,45.2579,45.2579,45.2227,45.2403,130564.0
2021-07-22 15:35:00,51.36,51.36,51.34,51.35,99026.0,45.2403,45.2403,45.2227,45.2315,99026.0
2021-07-22 15:40:00,51.35,51.35,51.33,51.34,41072.0,45.2315,45.2315,45.2139,45.2227,41072.0
2021-07-22 15:45:00,51.34,51.36,51.33,51.34,92321.0,45.2227,45.2403,45.2139,45.2227,92321.0
2021-07-22 15:50:00,51.34,51.35,51.32,51.33,83147.0,45.2227,45.2315,45.2051,45.2139,83147.0
2021-07-22 15:55:00,51.33,51.34,51.3,51.32,156302.0,45.2139,45.2227,45.1875,45.2051,156302.0
2021-07-23 09:30:00,51.61,51.61,51.55,51.56,151204.0,45.4605,45.4605,45.4077,45.4165,151204.0
2021-07-23 09:35:00,51.57,51.59,51.53,51.54,46457.0,45.4253,45.4429,45.3901,45.3989,46457.0
2021-07-23 09:40:00,51.54,51.57,51.53,51.57,47592.0,45.3989,45.4253,45.3901,45.4253,47592.0
2021-07-23 09:45:00,51.57,51.58,51.55,51.57,65704.0,45.4253,45.4341,45.4077,45.4253,65704.0
2021-07-23 09:50:00,51.56,51.57,51.5,51.51,36584.0,45.4165,45.4253,45.3636,45.3724,36584.0
2021-07-23 09:55:00,51.5,51.52,51.48,51.51,127217.0,45.3636,45.3813,45.346,45.3724,127217.0
2021-07-23 10:00:00,51.51,51.53,51.49,51.52,81312.0,45.3724,45.3901,45.3548,45.3813,81312.0
2021-07-23 10:05:00,51.53,51.54,51.51,51.53,79070.0,45.3901,45.3989,45.3724,45.3901,79070.0
2021-07-23 10:10:00,51.53,51.53,51.49,51.51,98989.0,45.3901,45.3901,45.3548,45.3724,98989.0
2021-07-23 10:15:00,51.51,51.54,51.5,51.51,126378.0,45.3724,45.3989,45.3636,45.3724,126378.0
2021-07-23 10:20:00,51.51,51.53,51.49,51.53,37392.0,45.3724,45.3901,45.3548,45.3901,37392.0
2021-07-23 10:25:00,51.53,51.54,51.51,51.54,293278.0,45.3901,45.3989,45.3724,45.3989,293278.0
2021-07-23 10:30:00,51.54,51.55,51.52,51.54,69108.0,45.3989,45.4077,45.3813,45.3989,69108.0
2021-07-23 10:35:00,51.54,51.57,51.53,51.53,69619.0,45.3989,45.4253,45.3901,45.3901,69619.0
2021-07-23 10:40:00,51.54,51.55,51.53,51.55,34394.0,45.3989,45.4077,45.3901,45.4077,34394.0
2021-07-23 10:45:00,51.55,51.55,51.52,51.54,34880.0,45.4077,45.4077,45.3813,45.3989,34880.0
2021-07-23 10:50:00,51.55,51.56,51.54,51.55,28051.0,45.4077,45.4165,45.3989,45.4077,28051.0
2021-07-23 10:55:00,51.54,51.57,51.54,51.56,39799.0,45.3989,45.4253,45.3989,45.4165,39799.0
2021-07-23 11:00:00,51.57,51.6,51.55,51.59,42941.0,45.4253,45.4517,45.4077,45.4429,42941.0
2021-07-23 11:05:00,51.59,51.59,51.58,51.58,11466.0,45.4429,45.4429,45.4341,45.4341,11466.0
2021-07-23 11:10:00,51.58,51.59,51.56,51.58,54090.0,45.4341,45.4429,45.4165,45.4341,54090.0
2021-07-23 11:15:00,51.58,51.61,51.58,51.59,29286.0,45.4341,45.4605,45.4341,45.4429,29286.0
2021-07-23 11:20:00,51.6,51.61,51.59,51.6,14826.0,45.4517,45.4605,45.4429,45.4517,14826.0
2021-07-23 11:25:00,51.6,51.65,51.6,51.65,43302.0,45.4517,45.4958,45.4517,45.4958,43302.0
2021-07-23 11:30:00,51.65,51.67,51.61,51.62,219556.0,45.4958,45.5134,45.4605,45.4693,219556.0
2021-07-23 11:35:00,51.61,51.64,51.61,51.63,74006.0,45.4605,45.487,45.4605,45.4781,74006.0
2021-07-23 11:40:00,51.62,51.63,51.6,51.61,35591.0,45.4693,45.4781,45.4517,45.4605,35591.0
2021-07-23 11:45:00,51.61,51.63,51.6,51.62,35977.0,45.4605,45.4781,45.4517,45.4693,35977.0
2021-07-23 11:50:00,51.62,51.63,51.59,51.6,42985.0,45.4693,45.4781,45.4429,45.4517,42985.0
2021-07-23 11:55:00,51.6,51.6,51.57,51.57,82973.0,45.4517,45.4517,45.4253,45.4253,82973.0
2021-07-23 12:00:00,51.58,51.6,51.57,51.59,50245.0,45.4341,45.4517,45.4253,45.4429,50245.0
2021-07-23 12:05:00,51.59,51.6,51.58,51.6,32191.0,45.4429,45.4517,45.4341,45.4517,32191.0
2021-07-23 12:10:00,51.6,51.62,51.59,51.62,76094.0,45.4517,45.4693,45.4429,45.4693,76094.0
2021-07-23 12:15:00,51.61,51.62,51.6,51.61,28981.0,45.4605,45.4693,45.4517,45.4605,28981.0
2021-07-23 12:20:00,51.61,51.63,51.6,51.62,87926.0,45.4605,45.4781,45.4517,45.4693,87926.0
2021-07-23 12:25:00,51.62,51.63,51.6,51.61,41962.0,45.4693,45.4781,45.4517,45.4605,41962.0
2021-07-23 12:30:00,51.62,51.63,51.61,51.62,41733.0,45.4693,45.4781,45.4605,45.4693,41733.0
2021-07-23 12:35:00,51.62,51.63,51.61,51.62,51013.0,45.4693,45.4781,45.4605,45.4693,51013.0
2021-07-23 12:40:00,51.63,51.63,51.62,51.63,12163.0,45.4781,45.4781,45.4693,45.4781,12163.0
2021-07-23 12:45:00,51.63,51.64,51.62,51.64,10782.0,45.4781,45.487,45.4693,45.487,10782.0
2021-07-23 12:50:00,51.63,51.64,51.61,51.62,30570.0,45.4781,45.487,45.4605,45.4693,30570.0
2021-07-23 12:55:00,51.62,51.64,51.61,51.64,29388.0,45.4693,45.487,45.4605,45.487,29388.0
2021-07-23 13:00:00,51.64,51.66,51.63,51.65,60443.0,45.487,45.5046,45.4781,45.4958,60443.0
2021-07-23 13:05:00,51.66,51.66,51.65,51.66,56529.0,45.5046,45.5046,45.4958,45.5046,56529.0
2021-07-23 13:10:00,51.66,51.67,51.65,51.67,34278.0,45.5046,45.5134,45.4958,45.5134,34278.0
2021-07-23 13:15:00,51.67,51.69,51.66,51.68,36534.0,45.5134,45.531,45.5046,45.5222,36534.0
2021-07-23 13:20:00,51.69,51.69,51.68,51.69,27550.0,45.531,45.531,45.5222,45.531,27550.0
2021-07-23 13:25:00,51.69,51.7,51.68,51.69,437248.0,45.531,45.5398,45.5222,45.531,437248.0
2021-07-23 13:30:00,51.69,51.7,51.68,51.69,51506.0,45.531,45.5398,45.5222,45.531,51506.0
2021-07-23 13:35:00,51.69,51.69,51.67,51.67,167031.0,45.531,45.531,45.5134,45.5134,167031.0
2021-07-23 13:40:00,51.67,51.68,51.66,51.68,30295.0,45.5134,45.5222,45.5046,45.5222,30295.0
2021-07-23 13:45:00,51.68,51.69,51.67,51.69,45723.0,45.5222,45.531,45.5134,45.531,45723.0
2021-07-23 13:50:00,51.69,51.69,51.67,51.68,245810.0,45.531,45.531,45.5134,45.5222,245810.0
2021-07-23 13:55:00,51.67,51.68,51.67,51.68,36830.0,45.5134,45.5222,45.5134,45.5222,36830.0
2021-07-23 14:00:00,51.67,51.67,51.63,51.64,57300.0,45.5134,45.5134,45.4781,45.487,57300.0
2021-07-23 14:05:00,51.65,51.66,51.63,51.66,57583.0,45.4958,45.5046,45.4781,45.5046,57583.0
2021-07-23 14:10:00,51.66,51.67,51.65,51.65,18076.0,45.5046,45.5134,45.4958,45.4958,18076.0
2021-07-23 14:15:00,51.65,51.66,51.63,51.64,32771.0,45.4958,45.5046,45.4781,45.487,32771.0
2021-07-23 14:20:00,51.63,51.65,51.63,51.64,19628.0,45.4781,45.4958,45.4781,45.487,19628.0
2021-07-23 14:25:00,51.63,51.64,51.62,51.62,58098.0,45.4781,45.487,45.4693,45.4693,58098.0
2021-07-23 14:30:00,51.63,51.63,51.61,51.61,52297.0,45.4781,45.4781,45.4605,45.4605,52297.0
2021-07-23 14:35:00,51.61,51.63,51.6,51.63,41269.0,45.4605,45.4781,45.4517,45.4781,41269.0
2021-07-23 14:40:00,51.62,51.63,51.61,51.63,40676.0,45.4693,45.4781,45.4605,45.4781,40676.0
2021-07-23 14:45:00,51.63,51.63,51.61,51.61,43037.0,45.4781,45.4781,45.4605,45.4605,43037.0
2021-07-23 14:50:00,51.62,51.63,51.62,51.62,38124.0,45.4693,45.4781,45.4693,45.4693,38124.0
2021-07-23 14:55:00,51.62,51.63,51.6,51.61,66250.0,45.4693,45.4781,45.4517,45.4605,66250.0
2021-07-23 15:00:00,51.61,51.61,51.59,51.6,49115.0,45.4605,45.4605,45.4429,45.4517,49115.0
2021-07-23 15:05:00,51.6,51.61,51.59,51.61,34713.0,45.4517,45.4605,45.4429,45.4605,34713.0
2021-07-23 15:10:00,51.62,51.62,51.59,51.6,173059.0,45.4693,45.4693,45.4429,45.4517,173059.0
2021-07-23 15:15:00,51.59,51.62,51.59,51.62,172502.0,45.4429,45.4693,45.4429,45.4693,172502.0
2021-07-23 15:20:00,51.62,51.62,51.6,51.61,145953.0,45.4693,45.4693,45.4517,45.4605,145953.0
2021-07-23 15:25:00,51.62,51.62,51.6,51.62,113282.0,45.4693,45.4693,45.4517,45.4693,113282.0
2021-07-23 15:30:00,51.62,51.63,51.61,51.63,81513.0,45.4693,45.4781,45.4605,45.4781,81513.0
2021-07-23 15:35:00,51.63,51.65,51.62,51.65,57446.0,45.4781,45.4958,45.4693,45.4958,57446.0
2021-07-23 15:40:00,51.65,51.66,51.64,51.66,70872.0,45.4958,45.5046,45.487,45.5046,70872.0
2021-07-23 15:45:00,51.65,51.66,51.64,51.66,58773.0,45.4958,45.5046,45.487,45.5046,58773.0
2021-07-23 15:50:00,51.66,51.67,51.63,51.64,112519.0,45.5046,45.5134,45.4781,45.487,112519.0
2021-07-23 15:55:00,51.64,51.65,51.62,51.65,213745.0,45.487,45.4958,45.4693,45.4958,213745.0
2021-07-26 09:30:00,51.49,51.58,51.49,51.57,221475.0,45.3548,45.4341,45.3548,45.4253,221475.0
2021-07-26 09:35:00,51.58,51.62,51.56,51.62,96265.0,45.4341,45.4693,45.4165,45.4693,96265.0
2021-07-26 09:40:00,51.62,51.62,51.56,51.57,79864.0,45.4693,45.4693,45.4165,45.4253,79864.0
2021-07-26 09:45:00,51.58,51.62,51.57,51.58,82305.0,45.4341,45.4693,45.4253,45.4341,82305.0
2021-07-26 09:50:00,51.58,51.62,51.57,51.62,34658.0,45.4341,45.4693,45.4253,45.4693,34658.0
2021-07-26 09:55:00,51.61,51.64,51.6,51.64,50723.0,45.4605,45.487,45.4517,45.487,50723.0
2021-07-26 10:00:00,51.64,51.65,51.61,51.62,240304.0,45.487,45.4958,45.4605,45.4693,240304.0
2021-07-26 10:05:00,51.63,51.65,51.62,51.65,88767.0,45.4781,45.4958,45.4693,45.4958,88767.0
2021-07-26 10:10:00,51.65,51.65,51.61,51.64,148776.0,45.4958,45.4958,45.4605,45.487,148776.0
2021-07-26 10:15:00,51.64,51.66,51.63,51.64,81430.0,45.487,45.5046,45.4781,45.487,81430.0
2021-07-26 10:20:00,51.64,51.65,51.61,51.62,76916.0,45.487,45.4958,45.4605,45.4693,76916.0
2021-07-26 10:25:00,51.62,51.63,51.61,51.62,52523.0,45.4693,45.4781,45.4605,45.4693,52523.0
2021-07-26 10:30:00,51.62,51.62,51.58,51.6,76470.0,45.4693,45.4693,45.4341,45.4517,76470.0
2021-07-26 10:35:00,51.6,51.61,51.57,51.59,96747.0,45.4517,45.4605,45.4253,45.4429,96747.0
2021-07-26 10:40:00,51.59,51.61,51.57,51.57,35043.0,45.4429,45.4605,45.4253,45.4253,35043.0
2021-07-26 10:45:00,51.56,51.61,51.55,51.6,79679.0,45.4165,45.4605,45.4077,45.4517,79679.0
2021-07-26 10:50:00,51.6,51.61,51.59,51.6,55001.0,45.4517,45.4605,45.4429,45.4517,55001.0
2021-07-26 10:55:00,51.59,51.61,51.57,51.58,157908.0,45.4429,45.4605,45.4253,45.4341,157908.0
2021-07-26 11:00:00,51.58,51.6,51.56,51.58,64583.0,45.4341,45.4517,45.4165,45.4341,64583.0
2021-07-26 11:05:00,51.58,51.6,51.58,51.59,63689.0,45.4341,45.4517,45.4341,45.4429,63689.0
2021-07-26 11:10:00,51.59,51.61,51.58,51.59,61801.0,45.4429,45.4605,45.4341,45.4429,61801.0
2021-07-26 11:15:00,51.59,51.61,51.58,51.6,43001.0,45.4429,45.4605,45.4341,45.4517,43001.0
2021-07-26 11:20:00,51.6,51.6,51.58,51.6,70799.0,45.4517,45.4517,45.4341,45.4517,70799.0
2021-07-26 11:25:00,51.59,51.61,51.58,51.61,28968.0,45.4429,45.4605,45.4341,45.4605,28968.0
2021-07-26 11:30:00,51.6,51.62,51.59,51.62,88790.0,45.4517,45.4693,45.4429,45.4693,88790.0
2021-07-26 11:35:00,51.62,51.67,51.62,51.66,65061.0,45.4693,45.5134,45.4693,45.5046,65061.0
2021-07-26 11:40:00,51.66,51.67,51.64,51.65,65375.0,45.5046,45.5134,45.487,45.4958,65375.0
2021-07-26 11:45:00,51.64,51.67,51.64,51.67,85540.0,45.487,45.5134,45.487,45.5134,85540.0
2021-07-26 11:50:00,51.66,51.67,51.64,51.66,39095.0,45.5046,45.5134,45.487,45.5046,39095.0
2021-07-26 11:55:00,51.66,51.67,51.64,51.65,35034.0,45.5046,45.5134,45.487,45.4958,35034.0
2021-07-26 12:00:00,51.65,51.66,51.63,51.65,100892.0,45.4958,45.5046,45.4781,45.4958,100892.0
2021-07-26 12:05:00,51.64,51.65,51.62,51.63,54245.0,45.487,45.4958,45.4693,45.4781,54245.0
2021-07-26 12:10:00,51.63,51.63,51.6,51.62,34948.0,45.4781,45.4781,45.4517,45.4693,34948.0
2021-07-26 12:15:00,51.62,51.62,51.6,51.61,23984.0,45.4693,45.4693,45.4517,45.4605,23984.0
2021-07-26 12:20:00,51.61,51.62,51.61,51.61,26962.0,45.4605,45.4693,45.4605,45.4605,26962.0
2021-07-26 12:25:00,51.61,51.62,51.6,51.61,33269.0,45.4605,45.4693,45.4517,45.4605,33269.0
2021-07-26 12:30:00,51.6,51.61,51.59,51.6,19148.0,45.4517,45.4605,45.4429,45.4517,19148.0
2021-07-26 12:35:00,51.6,51.61,51.58,51.58,112782.0,45.4517,45.4605,45.4341,45.4341,112782.0
2021-07-26 12:40:00,51.59,51.59,51.57,51.59,108147.0,45.4429,45.4429,45.4253,45.4429,108147.0
2021-07-26 12:45:00,51.59,51.59,51.58,51.59,60819.0,45.4429,45.4429,45.4341,45.4429,60819.0
2021-07-26 12:50:00,51.59,51.6,51.58,51.59,41721.0,45.4429,45.4517,45.4341,45.4429,41721.0
2021-07-26 12:55:00,51.59,51.6,51.58,51.6,40522.0,45.4429,45.4517,45.4341,45.4517,40522.0
2021-07-26 13:00:00,51.6,51.6,51.59,51.6,30013.0,45.4517,45.4517,45.4429,45.4517,30013.0
2021-07-26 13:05:00,51.59,51.61,51.59,51.61,40492.0,45.4429,45.4605,45.4429,45.4605,40492.0
2021-07-26 13:10:00,51.6,51.61,51.59,51.6,27355.0,45.4517,45.4605,45.4429,45.4517,27355.0
2021-07-26 13:15:00,51.6,51.62,51.59,51.62,34376.0,45.4517,45.4693,45.4429,45.4693,34376.0
2021-07-26 13:20:00,51.62,51.64,51.61,51.63,33365.0,45.4693,45.487,45.4605,45.4781,33365.0
2021-07-26 13:25:00,51.62,51.63,51.61,51.63,42045.0,45.4693,45.4781,45.4605,45.4781,42045.0
2021-07-26 13:30:00,51.62,51.63,51.61,51.62,17305.0,45.4693,45.4781,45.4605,45.4693,17305.0
2021-07-26 13:35:00,51.62,51.62,51.6,51.62,24105.0,45.4693,45.4693,45.4517,45.4693,24105.0
2021-07-26 13:40:00,51.61,51.63,51.61,51.62,18162.0,45.4605,45.4781,45.4605,45.4693,18162.0
2021-07-26 13:45:00,51.62,51.62,51.6,51.61,81851.0,45.4693,45.4693,45.4517,45.4605,81851.0
2021-07-26 13:50:00,51.62,51.63,51.61,51.63,44784.0,45.4693,45.4781,45.4605,45.4781,44784.0
2021-07-26 13:55:00,51.63,51.64,51.62,51.62,31071.0,45.4781,45.487,45.4693,45.4693,31071.0
2021-07-26 14:00:00,51.63,51.63,51.61,51.62,75789.0,45.4781,45.4781,45.4605,45.4693,75789.0
2021-07-26 14:05:00,51.62,51.64,51.62,51.64,28610.0,45.4693,45.487,45.4693,45.487,28610.0
2021-07-26 14:10:00,51.64,51.65,51.63,51.63,27786.0,45.487,45.4958,45.4781,45.4781,27786.0
2021-07-26 14:15:00,51.63,51.65,51.62,51.65,91324.0,45.4781,45.4958,45.4693,45.4958,91324.0
2021-07-26 14:20:00,51.65,51.65,51.64,51.65,25980.0,45.4958,45.4958,45.487,45.4958,25980.0
2021-07-26 14:25:00,51.65,51.65,51.62,51.65,105265.0,45.4958,45.4958,45.4693,45.4958,105265.0
2021-07-26 14:30:00,51.64,51.65,51.64,51.65,50028.0,45.487,45.4958,45.487,45.4958,50028.0
2021-07-26 14:35:00,51.65,51.66,51.64,51.65,92813.0,45.4958,45.5046,45.487,45.4958,92813.0
2021-07-26 14:40:00,51.66,51.66,51.64,51.64,144571.0,45.5046,45.5046,45.487,45.487,144571.0
2021-07-26 14:45:00,51.64,51.65,51.64,51.65,138300.0,45.487,45.4958,45.487,45.4958,138300.0
2021-07-26 14:50:00,51.64,51.65,51.63,51.64,51257.0,45.487,45.4958,45.4781,45.487,51257.0
2021-07-26 14:55:00,51.64,51.65,51.63,51.64,65038.0,45.487,45.4958,45.4781,45.487,65038.0
2021-07-26 15:00:00,51.64,51.64,51.62,51.64,35591.0,45.487,45.487,45.4693,45.487,35591.0
2021-07-26 15:05:00,51.63,51.64,51.62,51.64,78278.0,45.4781,45.487,45.4693,45.487,78278.0
2021-07-26 15:10:00,51.64,51.65,51.63,51.64,47984.0,45.487,45.4958,45.4781,45.487,47984.0
2021-07-26 15:15:00,51.65,51.66,51.64,51.65,29973.0,45.4958,45.5046,45.487,45.4958,29973.0
2021-07-26 15:20:00,51.65,51.66,51.64,51.66,35716.0,45.4958,45.5046,45.487,45.5046,35716.0
2021-07-26 15:25:00,51.65,51.67,51.65,51.65,70224.0,45.4958,45.5134,45.4958,45.4958,70224.0
2021-07-26 15:30:00,51.66,51.66,51.65,51.65,61866.0,45.5046,45.5046,45.4958,45.4958,61866.0
2021-07-26 15:35:00,51.65,51.65,51.64,51.65,37136.0,45.4958,45.4958,45.487,45.4958,37136.0
2021-07-26 15:40:00,51.65,51.67,51.64,51.65,64506.0,45.4958,45.5134,45.487,45.4958,64506.0
2021-07-26 15:45:00,51.65,51.67,51.64,51.66,78464.0,45.4958,45.5134,45.487,45.5046,78464.0
2021-07-26 15:50:00,51.67,51.69,51.65,51.69,51301.0,45.5134,45.531,45.4958,45.531,51301.0
2021-07-26 15:55:00,51.68,51.71,51.66,51.69,135055.0,45.5222,45.5486,45.5046,45.531,135055.0
2021-07-27 09:30:00,51.48,51.48,51.32,51.38,304697.0,45.346,45.346,45.2051,45.2579,304697.0
2021-07-27 09:35:00,51.38,51.41,51.35,51.38,67325.0,45.2579,45.2844,45.2315,45.2579,67325.0
2021-07-27 09:40:00,51.38,51.39,51.31,51.31,122435.0,45.2579,45.2667,45.1963,45.1963,122435.0
2021-07-27 09:45:00,51.32,51.41,51.31,51.38,43486.0,45.2051,45.2844,45.1963,45.2579,43486.0
2021-07-27 09:50:00,51.38,51.41,51.37,51.39,44508.0,45.2579,45.2844,45.2491,45.2667,44508.0
2021-07-27 09:55:00,51.39,51.42,51.36,51.37,99146.0,45.2667,45.2932,45.2403,45.2491,99146.0
2021-07-27 10:00:00,51.38,51.42,51.36,51.38,151185.0,45.2579,45.2932,45.2403,45.2579,151185.0
2021-07-27 10:05:00,51.39,51.39,51.35,51.37,104363.0,45.2667,45.2667,45.2315,45.2491,104363.0
2021-07-27 10:10:00,51.36,51.37,51.3,51.31,147044.0,45.2403,45.2491,45.1875,45.1963,147044.0
2021-07-27 10:15:00,51.31,51.33,51.29,51.33,140222.0,45.1963,45.2139,45.1787,45.2139,140222.0
2021-07-27 10:20:00,51.32,51.38,51.31,51.36,73051.0,45.2051,45.2579,45.1963,45.2403,73051.0
2021-07-27 10:25:00,51.36,51.4,51.35,51.39,53195.0,45.2403,45.2756,45.2315,45.2667,53195.0
2021-07-27 10:30:00,51.38,51.39,51.32,51.34,25817.0,45.2579,45.2667,45.2051,45.2227,25817.0
2021-07-27 10:35:00,51.35,51.38,51.33,51.37,38784.0,45.2315,45.2579,45.2139,45.2491,38784.0
2021-07-27 10:40:00,51.36,51.4,51.36,51.36,28598.0,45.2403,45.2756,45.2403,45.2403,28598.0
2021-07-27 10:45:00,51.36,51.38,51.34,51.37,67210.0,45.2403,45.2579,45.2227,45.2491,67210.0
2021-07-27 10:50:00,51.36,51.38,51.35,51.36,96342.0,45.2403,45.2579,45.2315,45.2403,96342.0
2021-07-27 10:55:00,51.35,51.47,51.35,51.46,90115.0,45.2315,45.3372,45.2315,45.3284,90115.0
2021-07-27 11:00:00,51.45,51.49,51.44,51.47,111159.0,45.3196,45.3548,45.3108,45.3372,111159.0
2021-07-27 11:05:00,51.47,51.49,51.45,51.46,38774.0,45.3372,45.3548,45.3196,45.3284,38774.0
2021-07-27 11:10:00,51.47,51.51,51.46,51.51,67013.0,45.3372,45.3724,45.3284,45.3724,67013.0
2021-07-27 11:15:00,51.5,51.51,51.43,51.44,38452.0,45.3636,45.3724,45.302,45.3108,38452.0
2021-07-27 11:20:00,51.43,51.47,51.41,51.44,206481.0,45.302,45.3372,45.2844,45.3108,206481.0
2021-07-27 11:25:00,51.44,51.45,51.4,51.44,48786.0,45.3108,45.3196,45.2756,45.3108,48786.0
2021-07-27 11:30:00,51.44,51.44,51.35,51.38,73441.0,45.3108,45.3108,45.2315,45.2579,73441.0
2021-07-27 11:35:00,51.38,51.39,51.32,51.33,69193.0,45.2579,45.2667,45.2051,45.2139,69193.0
2021-07-27 11:40:00,51.32,51.39,51.3,51.36,42105.0,45.2051,45.2667,45.1875,45.2403,42105.0
2021-07-27 11:45:00,51.36,51.39,51.36,51.39,39074.0,45.2403,45.2667,45.2403,45.2667,39074.0
2021-07-27 11:50:00,51.38,51.42,51.38,51.41,28137.0,45.2579,45.2932,45.2579,45.2844,28137.0
2021-07-27 11:55:00,51.41,51.42,51.39,51.41,32085.0,45.2844,45.2932,45.2667,45.2844,32085.0
2021-07-27 12:00:00,51.41,51.42,51.36,51.37,34606.0,45.2844,45.2932,45.2403,45.2491,34606.0
2021-07-27 12:05:00,51.37,51.39,51.34,51.37,84217.0,45.2491,45.2667,45.2227,45.2491,84217.0
2021-07-27 12:10:00,51.35,51.36,51.32,51.33,34525.0,45.2315,45.2403,45.2051,45.2139,34525.0
2021-07-27 12:15:00,51.33,51.35,51.31,51.33,62978.0,45.2139,45.2315,45.1963,45.2139,62978.0
2021-07-27 12:20:00,51.32,51.36,51.31,51.34,61967.0,45.2051,45.2403,45.1963,45.2227,61967.0
2021-07-27 12:25:00,51.34,51.36,51.32,51.36,50081.0,45.2227,45.2403,45.2051,45.2403,50081.0
2021-07-27 12:30:00,51.36,51.36,51.31,51.32,75579.0,45.2403,45.2403,45.1963,45.2051,75579.0
2021-07-27 12:35:00,51.31,51.35,51.31,51.35,85432.0,45.1963,45.2315,45.1963,45.2315,85432.0
2021-07-27 12:40:00,51.35,51.36,51.32,51.36,36713.0,45.2315,45.2403,45.2051,45.2403,36713.0
2021-07-27 12:45:00,51.36,51.36,51.33,51.34,34384.0,45.2403,45.2403,45.2139,45.2227,34384.0
2021-07-27 12:50:00,51.34,51.36,51.31,51.32,42082.0,45.2227,45.2403,45.1963,45.2051,42082.0
2021-07-27 12:55:00,51.32,51.35,51.3,51.31,462623.0,45.2051,45.2315,45.1875,45.1963,462623.0
2021-07-27 13:00:00,51.31,51.33,51.31,51.31,62677.0,45.1963,45.2139,45.1963,45.1963,62677.0
2021-07-27 13:05:00,51.31,51.36,51.3,51.35,84933.0,45.1963,45.2403,45.1875,45.2315,84933.0
2021-07-27 13:10:00,51.34,51.35,51.3,51.31,49716.0,45.2227,45.2315,45.1875,45.1963,49716.0
2021-07-27 13:15:00,51.31,51.31,51.26,51.28,44667.0,45.1963,45.1963,45.1522,45.1699,44667.0
2021-07-27 13:20:00,51.29,51.29,51.25,51.26,80046.0,45.1787,45.1787,45.1434,45.1522,80046.0
2021-07-27 13:25:00,51.26,51.28,51.24,51.28,223515.0,45.1522,45.1699,45.1346,45.1699,223515.0
2021-07-27 13:30:00,51.28,51.29,51.26,51.29,50881.0,45.1699,45.1787,45.1522,45.1787,50881.0
2021-07-27 13:35:00,51.29,51.33,51.28,51.33,38521.0,45.1787,45.2139,45.1699,45.2139,38521.0
2021-07-27 13:40:00,51.32,51.33,51.31,51.33,47465.0,45.2051,45.2139,45.1963,45.2139,47465.0
2021-07-27 13:45:00,51.32,51.35,51.31,51.35,29141.0,45.2051,45.2315,45.1963,45.2315,29141.0
2021-07-27 13:50:00,51.35,51.35,51.31,51.31,87447.0,45.2315,45.2315,45.1963,45.1963,87447.0
2021-07-27 13:55:00,51.32,51.32,51.28,51.29,18446.0,45.2051,45.2051,45.1699,45.1787,18446.0
2021-07-27 14:00:00,51.29,51.32,51.28,51.31,54141.0,45.1787,45.2051,45.1699,45.1963,54141.0
2021-07-27 14:05:00,51.32,51.34,51.3,51.34,51285.0,45.2051,45.2227,45.1875,45.2227,51285.0
2021-07-27 14:10:00,51.34,51.35,51.32,51.35,86386.0,45.2227,45.2315,45.2051,45.2315,86386.0
2021-07-27 14:15:00,51.35,51.39,51.34,51.38,158963.0,45.2315,45.2667,45.2227,45.2579,158963.0
2021-07-27 14:20:00,51.38,51.4,51.38,51.4,37404.0,45.2579,45.2756,45.2579,45.2756,37404.0
2021-07-27 14:25:00,51.4,51.4,51.38,51.4,54265.0,45.2756,45.2756,45.2579,45.2756,54265.0
2021-07-27 14:30:00,51.39,51.4,51.38,51.39,36724.0,45.2667,45.2756,45.2579,45.2667,36724.0
2021-07-27 14:35:00,51.39,51.41,51.38,51.38,22178.0,45.2667,45.2844,45.2579,45.2579,22178.0
2021-07-27 14:40:00,51.39,51.4,51.38,51.39,78880.0,45.2667,45.2756,45.2579,45.2667,78880.0
2021-07-27 14:45:00,51.38,51.43,51.38,51.42,678014.0,45.2579,45.302,45.2579,45.2932,678014.0
2021-07-27 14:50:00,51.41,51.42,51.38,51.4,38538.0,45.2844,45.2932,45.2579,45.2756,38538.0
2021-07-27 14:55:00,51.41,51.44,51.4,51.42,37582.0,45.2844,45.3108,45.2756,45.2932,37582.0
2021-07-27 15:00:00,51.43,51.45,51.43,51.43,72244.0,45.302,45.3196,45.302,45.302,72244.0
2021-07-27 15:05:00,51.43,51.45,51.41,51.44,102772.0,45.302,45.3196,45.2844,45.3108,102772.0
2021-07-27 15:10:00,51.44,51.44,51.39,51.4,115492.0,45.3108,45.3108,45.2667,45.2756,115492.0
2021-07-27 15:15:00,51.4,51.41,51.38,51.4,158401.0,45.2756,45.2844,45.2579,45.2756,158401.0
2021-07-27 15:20:00,51.41,51.42,51.4,51.41,138835.0,45.2844,45.2932,45.2756,45.2844,138835.0
2021-07-27 15:25:00,51.41,51.42,51.4,51.4,127998.0,45.2844,45.2932,45.2756,45.2756,127998.0
2021-07-27 15:30:00,51.41,51.41,51.38,51.38,91152.0,45.2844,45.2844,45.2579,45.2579,91152.0
2021-07-27 15:35:00,51.38,51.4,51.37,51.4,225697.0,45.2579,45.2756,45.2491,45.2756,225697.0
2021-07-27 15:40:00,51.4,51.41,51.37,51.41,63450.0,45.2756,45.2844,45.2491,45.2844,63450.0
2021-07-27 15:45:00,51.4,51.43,51.4,51.42,112344.0,45.2756,45.302,45.2756,45.2932,112344.0
2021-07-27 15:50:00,51.42,51.47,51.42,51.44,183141.0,45.2932,45.3372,45.2932,45.3108,183141.0
2021-07-27 15:55:00,51.44,51.51,51.44,51.49,278376.0,45.3108,45.3724,45.3108,45.3548,278376.0
2021-07-28 09:30:00,51.53,51.54,51.5,51.53,180447.0,45.3901,45.3989,45.3636,45.3901,180447.0
2021-07-28 09:35:00,51.52,51.53,51.47,51.5,401913.0,45.3813,45.3901,45.3372,45.3636,401913.0
2021-07-28 09:40:00,51.5,51.5,51.44,51.46,40730.0,45.3636,45.3636,45.3108,45.3284,40730.0
2021-07-28 09:45:00,51.45,51.46,51.43,51.45,51356.0,45.3196,45.3284,45.302,45.3196,51356.0
2021-07-28 09:50:00,51.45,51.47,51.43,51.44,69809.0,45.3196,45.3372,45.302,45.3108,69809.0
2021-07-28 09:55:00,51.44,51.49,51.44,51.49,50347.0,45.3108,45.3548,45.3108,45.3548,50347.0
2021-07-28 10:00:00,51.49,51.52,51.48,51.51,130384.0,45.3548,45.3813,45.346,45.3724,130384.0
2021-07-28 10:05:00,51.51,51.55,51.5,51.51,51364.0,45.3724,45.4077,45.3636,45.3724,51364.0
2021-07-28 10:10:00,51.51,51.52,51.46,51.47,96267.0,45.3724,45.3813,45.3284,45.3372,96267.0
2021-07-28 10:15:00,51.47,51.51,51.47,51.5,62914.0,45.3372,45.3724,45.3372,45.3636,62914.0
2021-07-28 10:20:00,51.5,51.51,51.49,51.51,57749.0,45.3636,45.3724,45.3548,45.3724,57749.0
2021-07-28 10:25:00,51.49,51.51,51.48,51.5,45678.0,45.3548,45.3724,45.346,45.3636,45678.0
2021-07-28 10:30:00,51.5,51.55,51.5,51.55,249755.0,45.3636,45.4077,45.3636,45.4077,249755.0
2021-07-28 10:35:00,51.55,51.56,51.53,51.54,38246.0,45.4077,45.4165,45.3901,45.3989,38246.0
2021-07-28 10:40:00,51.54,51.54,51.5,51.51,53254.0,45.3989,45.3989,45.3636,45.3724,53254.0
2021-07-28 10:45:00,51.51,51.55,51.51,51.54,43195.0,45.3724,45.4077,45.3724,45.3989,43195.0
2021-07-28 10:50:00,51.55,51.59,51.55,51.59,40227.0,45.4077,45.4429,45.4077,45.4429,40227.0
2021-07-28 10:55:00,51.59,51.59,51.55,51.56,56962.0,45.4429,45.4429,45.4077,45.4165,56962.0
2021-07-28 11:00:00,51.56,51.58,51.55,51.57,56554.0,45.4165,45.4341,45.4077,45.4253,56554.0
2021-07-28 11:05:00,51.57,51.58,51.56,51.57,44558.0,45.4253,45.4341,45.4165,45.4253,44558.0
2021-07-28 11:10:00,51.58,51.59,51.57,51.57,124516.0,45.4341,45.4429,45.4253,45.4253,124516.0
2021-07-28 11:15:00,51.58,51.59,51.56,51.58,30369.0,45.4341,45.4429,45.4165,45.4341,30369.0
2021-07-28 11:20:00,51.59,51.6,51.58,51.59,23495.0,45.4429,45.4517,45.4341,45.4429,23495.0
2021-07-28 11:25:00,51.6,51.6,51.58,51.59,36759.0,45.4517,45.4517,45.4341,45.4429,36759.0
2021-07-28 11:30:00,51.59,51.63,51.58,51.59,30696.0,45.4429,45.4781,45.4341,45.4429,30696.0
2021-07-28 11:35:00,51.6,51.63,51.6,51.62,12037.0,45.4517,45.4781,45.4517,45.4693,12037.0
2021-07-28 11:40:00,51.63,51.63,51.61,51.62,27213.0,45.4781,45.4781,45.4605,45.4693,27213.0
2021-07-28 11:45:00,51.61,51.63,51.59,51.6,53085.0,45.4605,45.4781,45.4429,45.4517,53085.0
2021-07-28 11:50:00,51.6,51.62,51.6,51.61,59930.0,45.4517,45.4693,45.4517,45.4605,59930.0
2021-07-28 11:55:00,51.61,51.63,51.61,51.63,147624.0,45.4605,45.4781,45.4605,45.4781,147624.0
2021-07-28 12:00:00,51.63,51.63,51.6,51.6,53315.0,45.4781,45.4781,45.4517,45.4517,53315.0
2021-07-28 12:05:00,51.6,51.63,51.6,51.63,15496.0,45.4517,45.4781,45.4517,45.4781,15496.0
2021-07-28 12:10:00,51.62,51.64,51.62,51.64,30255.0,45.4693,45.487,45.4693,45.487,30255.0
2021-07-28 12:15:00,51.63,51.64,51.62,51.63,35984.0,45.4781,45.487,45.4693,45.4781,35984.0
2021-07-28 12:20:00,51.63,51.63,51.61,51.63,18454.0,45.4781,45.4781,45.4605,45.4781,18454.0
2021-07-28 12:25:00,51.63,51.63,51.61,51.62,26532.0,45.4781,45.4781,45.4605,45.4693,26532.0
2021-07-28 12:30:00,51.62,51.63,51.61,51.63,31944.0,45.4693,45.4781,45.4605,45.4781,31944.0
2021-07-28 12:35:00,51.63,51.63,51.6,51.62,52289.0,45.4781,45.4781,45.4517,45.4693,52289.0
2021-07-28 12:40:00,51.62,51.62,51.6,51.61,108464.0,45.4693,45.4693,45.4517,45.4605,108464.0
2021-07-28 12:45:00,51.61,51.63,51.61,51.62,43181.0,45.4605,45.4781,45.4605,45.4693,43181.0
2021-07-28 12:50:00,51.62,51.62,51.6,51.61,196883.0,45.4693,45.4693,45.4517,45.4605,196883.0
2021-07-28 12:55:00,51.6,51.62,51.6,51.61,32068.0,45.4517,45.4693,45.4517,45.4605,32068.0
2021-07-28 13:00:00,51.62,51.64,51.62,51.62,53006.0,45.4693,45.487,45.4693,45.4693,53006.0
2021-07-28 13:05:00,51.63,51.63,51.6,51.62,24390.0,45.4781,45.4781,45.4517,45.4693,24390.0
2021-07-28 13:10:00,51.62,51.63,51.6,51.61,24501.0,45.4693,45.4781,45.4517,45.4605,24501.0
2021-07-28 13:15:00,51.6,51.61,51.57,51.58,39845.0,45.4517,45.4605,45.4253,45.4341,39845.0
2021-07-28 13:20:00,51.58,51.59,51.57,51.59,22084.0,45.4341,45.4429,45.4253,45.4429,22084.0
2021-07-28 13:25:00,51.59,51.59,51.56,51.57,32705.0,45.4429,45.4429,45.4165,45.4253,32705.0
2021-07-28 13:30:00,51.57,51.58,51.55,51.55,62449.0,45.4253,45.4341,45.4077,45.4077,62449.0
2021-07-28 13:35:00,51.56,51.57,51.55,51.55,17906.0,45.4165,45.4253,45.4077,45.4077,17906.0
2021-07-28 13:40:00,51.55,51.57,51.54,51.56,44873.0,45.4077,45.4253,45.3989,45.4165,44873.0
2021-07-28 13:45:00,51.55,51.57,51.55,51.57,42552.0,45.4077,45.4253,45.4077,45.4253,42552.0
2021-07-28 13:50:00,51.57,51.57,51.56,51.57,45269.0,45.4253,45.4253,45.4165,45.4253,45269.0
2021-07-28 13:55:00,51.57,51.57,51.53,51.55,75118.0,45.4253,45.4253,45.3901,45.4077,75118.0
2021-07-28 14:00:00,51.55,51.58,51.41,51.57,231166.0,45.4077,45.4341,45.2844,45.4253,231166.0
2021-07-28 14:05:00,51.56,51.56,51.47,51.51,73188.0,45.4165,45.4165,45.3372,45.3724,73188.0
2021-07-28 14:10:00,51.51,51.6,51.51,51.58,125231.0,45.3724,45.4517,45.3724,45.4341,125231.0
2021-07-28 14:15:00,51.58,51.62,51.58,51.6,88226.0,45.4341,45.4693,45.4341,45.4517,88226.0
2021-07-28 14:20:00,51.59,51.64,51.59,51.63,66437.0,45.4429,45.487,45.4429,45.4781,66437.0
2021-07-28 14:25:00,51.63,51.64,51.61,51.64,58983.0,45.4781,45.487,45.4605,45.487,58983.0
2021-07-28 14:30:00,51.64,51.65,51.6,51.63,85458.0,45.487,45.4958,45.4517,45.4781,85458.0
2021-07-28 14:35:00,51.62,51.7,51.56,51.7,191229.0,45.4693,45.5398,45.4165,45.5398,191229.0
2021-07-28 14:40:00,51.69,51.76,51.69,51.74,318416.0,45.531,45.5927,45.531,45.575,318416.0
2021-07-28 14:45:00,51.74,51.8,51.74,51.78,94252.0,45.575,45.6279,45.575,45.6103,94252.0
2021-07-28 14:50:00,51.78,51.8,51.72,51.74,146966.0,45.6103,45.6279,45.5574,45.575,146966.0
2021-07-28 14:55:00,51.76,51.78,51.74,51.77,53307.0,45.5927,45.6103,45.575,45.6015,53307.0
2021-07-28 15:00:00,51.78,51.79,51.73,51.76,199604.0,45.6103,45.6191,45.5662,45.5927,199604.0
2021-07-28 15:05:00,51.75,51.77,51.74,51.75,57134.0,45.5838,45.6015,45.575,45.5838,57134.0
2021-07-28 15:10:00,51.75,51.76,51.73,51.75,32531.0,45.5838,45.5927,45.5662,45.5838,32531.0
2021-07-28 15:15:00,51.76,51.78,51.74,51.77,101612.0,45.5927,45.6103,45.575,45.6015,101612.0
2021-07-28 15:20:00,51.77,51.77,51.74,51.76,91905.0,45.6015,45.6015,45.575,45.5927,91905.0
2021-07-28 15:25:00,51.76,51.78,51.75,51.78,64716.0,45.5927,45.6103,45.5838,45.6103,64716.0
2021-07-28 15:30:00,51.78,51.82,51.78,51.81,122040.0,45.6103,45.6455,45.6103,45.6367,122040.0
2021-07-28 15:35:00,51.8,51.81,51.75,51.75,111791.0,45.6279,45.6367,45.5838,45.5838,111791.0
2021-07-28 15:40:00,51.76,51.78,51.75,51.78,88432.0,45.5927,45.6103,45.5838,45.6103,88432.0
2021-07-28 15:45:00,51.78,51.79,51.75,51.76,97602.0,45.6103,45.6191,45.5838,45.5927,97602.0
2021-07-28 15:50:00,51.77,51.77,51.74,51.76,107984.0,45.6015,45.6015,45.575,45.5927,107984.0
2021-07-28 15:55:00,51.76,51.76,51.73,51.73,195740.0,45.5927,45.5927,45.5662,45.5662,195740.0
2021-07-29 09:30:00,52.14,52.17,52.11,52.13,190294.0,45.9274,45.9538,45.901,45.9186,190294.0
2021-07-29 09:35:00,52.13,52.18,52.13,52.18,45870.0,45.9186,45.9626,45.9186,45.9626,45870.0
2021-07-29 09:40:00,52.18,52.19,52.15,52.16,39850.0,45.9626,45.9714,45.9362,45.945,39850.0
2021-07-29 09:45:00,52.16,52.18,52.14,52.17,83060.0,45.945,45.9626,45.9274,45.9538,83060.0
2021-07-29 09:50:00,52.18,52.18,52.13,52.14,40270.0,45.9626,45.9626,45.9186,45.9274,40270.0
2021-07-29 09:55:00,52.14,52.18,52.14,52.17,13487.0,45.9274,45.9626,45.9274,45.9538,13487.0
2021-07-29 10:00:00,52.18,52.19,52.14,52.14,130672.0,45.9626,45.9714,45.9274,45.9274,130672.0
2021-07-29 10:05:00,52.14,52.16,52.11,52.16,66091.0,45.9274,45.945,45.901,45.945,66091.0
2021-07-29 10:10:00,52.16,52.16,52.14,52.16,27959.0,45.945,45.945,45.9274,45.945,27959.0
2021-07-29 10:15:00,52.16,52.22,52.16,52.2,34968.0,45.945,45.9978,45.945,45.9802,34968.0
2021-07-29 10:20:00,52.2,52.2,52.18,52.2,26330.0,45.9802,45.9802,45.9626,45.9802,26330.0
2021-07-29 10:25:00,52.2,52.21,52.18,52.2,30314.0,45.9802,45.989,45.9626,45.9802,30314.0
2021-07-29 10:30:00,52.21,52.21,52.17,52.19,27345.0,45.989,45.989,45.9538,45.9714,27345.0
2021-07-29 10:35:00,52.2,52.21,52.17,52.18,1057095.0,45.9802,45.989,45.9538,45.9626,1057095.0
2021-07-29 10:40:00,52.18,52.19,52.17,52.18,737891.0,45.9626,45.9714,45.9538,45.9626,737891.0
2021-07-29 10:45:00,52.18,52.19,52.16,52.16,1194982.0,45.9626,45.9714,45.945,45.945,1194982.0
2021-07-29 10:50:00,52.17,52.19,52.17,52.19,35175.0,45.9538,45.9714,45.9538,45.9714,35175.0
2021-07-29 10:55:00,52.18,52.19,52.16,52.19,127899.0,45.9626,45.9714,45.945,45.9714,127899.0
2021-07-29 11:00:00,52.19,52.2,52.18,52.2,95969.0,45.9714,45.9802,45.9626,45.9802,95969.0
2021-07-29 11:05:00,52.2,52.2,52.18,52.19,105655.0,45.9802,45.9802,45.9626,45.9714,105655.0
2021-07-29 11:10:00,52.19,52.2,52.17,52.18,78025.0,45.9714,45.9802,45.9538,45.9626,78025.0
2021-07-29 11:15:00,52.19,52.2,52.18,52.2,73210.0,45.9714,45.9802,45.9626,45.9802,73210.0
2021-07-29 11:20:00,52.2,52.21,52.19,52.21,79716.0,45.9802,45.989,45.9714,45.989,79716.0
2021-07-29 11:25:00,52.21,52.21,52.19,52.21,85326.0,45.989,45.989,45.9714,45.989,85326.0
2021-07-29 11:30:00,52.21,52.21,52.19,52.2,47154.0,45.989,45.989,45.9714,45.9802,47154.0
2021-07-29 11:35:00,52.19,52.2,52.18,52.19,49192.0,45.9714,45.9802,45.9626,45.9714,49192.0
2021-07-29 11:40:00,52.19,52.2,52.18,52.2,108697.0,45.9714,45.9802,45.9626,45.9802,108697.0
2021-07-29 11:45:00,52.2,52.2,52.19,52.19,50163.0,45.9802,45.9802,45.9714,45.9714,50163.0
2021-07-29 11:50:00,52.19,52.2,52.16,52.16,41983.0,45.9714,45.9802,45.945,45.945,41983.0
2021-07-29 11:55:00,52.16,52.17,52.16,52.16,18615.0,45.945,45.9538,45.945,45.945,18615.0
2021-07-29 12:00:00,52.16,52.18,52.16,52.16,359986.0,45.945,45.9626,45.945,45.945,359986.0
2021-07-29 12:05:00,52.16,52.19,52.16,52.19,69766.0,45.945,45.9714,45.945,45.9714,69766.0
2021-07-29 12:10:00,52.19,52.19,52.18,52.18,80650.0,45.9714,45.9714,45.9626,45.9626,80650.0
2021-07-29 12:15:00,52.19,52.19,52.17,52.19,30954.0,45.9714,45.9714,45.9538,45.9714,30954.0
2021-07-29 12:20:00,52.19,52.2,52.18,52.19,51195.0,45.9714,45.9802,45.9626,45.9714,51195.0
2021-07-29 12:25:00,52.19,52.19,52.17,52.18,27211.0,45.9714,45.9714,45.9538,45.9626,27211.0
2021-07-29 12:30:00,52.18,52.19,52.17,52.17,40534.0,45.9626,45.9714,45.9538,45.9538,40534.0
2021-07-29 12:35:00,52.18,52.18,52.17,52.18,49514.0,45.9626,45.9626,45.9538,45.9626,49514.0
2021-07-29 12:40:00,52.17,52.18,52.16,52.16,43153.0,45.9538,45.9626,45.945,45.945,43153.0
2021-07-29 12:45:00,52.16,52.16,52.14,52.14,18836.0,45.945,45.945,45.9274,45.9274,18836.0
2021-07-29 12:50:00,52.15,52.15,52.14,52.15,34179.0,45.9362,45.9362,45.9274,45.9362,34179.0
2021-07-29 12:55:00,52.15,52.17,52.15,52.17,52192.0,45.9362,45.9538,45.9362,45.9538,52192.0
2021-07-29 13:00:00,52.16,52.18,52.16,52.18,193713.0,45.945,45.9626,45.945,45.9626,193713.0
2021-07-29 13:05:00,52.18,52.19,52.16,52.18,51860.0,45.9626,45.9714,45.945,45.9626,51860.0
2021-07-29 13:10:00,52.18,52.19,52.18,52.19,52649.0,45.9626,45.9714,45.9626,45.9714,52649.0
2021-07-29 13:15:00,52.19,52.19,52.17,52.18,67380.0,45.9714,45.9714,45.9538,45.9626,67380.0
2021-07-29 13:20:00,52.18,52.19,52.17,52.19,37814.0,45.9626,45.9714,45.9538,45.9714,37814.0
2021-07-29 13:25:00,52.19,52.2,52.18,52.2,34772.0,45.9714,45.9802,45.9626,45.9802,34772.0
2021-07-29 13:30:00,52.19,52.2,52.19,52.2,28954.0,45.9714,45.9802,45.9714,45.9802,28954.0
2021-07-29 13:35:00,52.2,52.2,52.18,52.18,52721.0,45.9802,45.9802,45.9626,45.9626,52721.0
2021-07-29 13:40:00,52.19,52.2,52.18,52.19,19461.0,45.9714,45.9802,45.9626,45.9714,19461.0
2021-07-29 13:45:00,52.18,52.2,52.18,52.19,48162.0,45.9626,45.9802,45.9626,45.9714,48162.0
2021-07-29 13:50:00,52.2,52.2,52.19,52.2,26442.0,45.9802,45.9802,45.9714,45.9802,26442.0
2021-07-29 13:55:00,52.2,52.2,52.18,52.19,90154.0,45.9802,45.9802,45.9626,45.9714,90154.0
2021-07-29 14:00:00,52.19,52.2,52.18,52.2,90744.0,45.9714,45.9802,45.9626,45.9802,90744.0
2021-07-29 14:05:00,52.19,52.2,52.19,52.19,31256.0,45.9714,45.9802,45.9714,45.9714,31256.0
2021-07-29 14:10:00,52.2,52.21,52.19,52.21,42984.0,45.9802,45.989,45.9714,45.989,42984.0
2021-07-29 14:15:00,52.2,52.21,52.18,52.19,84115.0,45.9802,45.989,45.9626,45.9714,84115.0
2021-07-29 14:20:00,52.19,52.2,52.18,52.18,29083.0,45.9714,45.9802,45.9626,45.9626,29083.0
2021-07-29 14:25:00,52.18,52.19,52.17,52.19,111980.0,45.9626,45.9714,45.9538,45.9714,111980.0
2021-07-29 14:30:00,52.19,52.19,52.17,52.17,65556.0,45.9714,45.9714,45.9538,45.9538,65556.0
2021-07-29 14:35:00,52.18,52.18,52.15,52.15,24986.0,45.9626,45.9626,45.9362,45.9362,24986.0
2021-07-29 14:40:00,52.15,52.16,52.15,52.16,38318.0,45.9362,45.945,45.9362,45.945,38318.0
2021-07-29 14:45:00,52.15,52.16,52.15,52.16,28337.0,45.9362,45.945,45.9362,45.945,28337.0
2021-07-29 14:50:00,52.16,52.17,52.15,52.16,70049.0,45.945,45.9538,45.9362,45.945,70049.0
2021-07-29 14:55:00,52.16,52.17,52.15,52.16,84755.0,45.945,45.9538,45.9362,45.945,84755.0
2021-07-29 15:00:00,52.16,52.17,52.15,52.16,111224.0,45.945,45.9538,45.9362,45.945,111224.0
2021-07-29 15:05:00,52.16,52.16,52.15,52.16,60096.0,45.945,45.945,45.9362,45.945,60096.0
2021-07-29 15:10:00,52.16,52.16,52.14,52.15,109720.0,45.945,45.945,45.9274,45.9362,109720.0
2021-07-29 15:15:00,52.15,52.15,52.14,52.14,79311.0,45.9362,45.9362,45.9274,45.9274,79311.0
2021-07-29 15:20:00,52.15,52.15,52.13,52.14,210491.0,45.9362,45.9362,45.9186,45.9274,210491.0
2021-07-29 15:25:00,52.14,52.14,52.11,52.12,177895.0,45.9274,45.9274,45.901,45.9098,177895.0
2021-07-29 15:30:00,52.12,52.12,52.11,52.12,57948.0,45.9098,45.9098,45.901,45.9098,57948.0
2021-07-29 15:35:00,52.12,52.13,52.11,52.13,48946.0,45.9098,45.9186,45.901,45.9186,48946.0
2021-07-29 15:40:00,52.13,52.13,52.11,52.12,44530.0,45.9186,45.9186,45.901,45.9098,44530.0
2021-07-29 15:45:00,52.12,52.12,52.11,52.12,36389.0,45.9098,45.9098,45.901,45.9098,36389.0
2021-07-29 15:50:00,52.11,52.16,52.11,52.15,167991.0,45.901,45.945,45.901,45.9362,167991.0
2021-07-29 15:55:00,52.14,52.14,52.1,52.1,252873.0,45.9274,45.9274,45.8921,45.8921,252873.0
2021-07-30 09:30:00,51.87,51.92,51.84,51.89,296383.0,45.6896,45.7336,45.6631,45.7072,296383.0
2021-07-30 09:35:00,51.9,51.91,51.88,51.91,73828.0,45.716,45.7248,45.6984,45.7248,73828.0
2021-07-30 09:40:00,51.91,51.95,51.9,51.93,65505.0,45.7248,45.76,45.716,45.7424,65505.0
2021-07-30 09:45:00,51.94,51.99,51.93,51.98,24826.0,45.7512,45.7953,45.7424,45.7864,24826.0
2021-07-30 09:50:00,51.98,51.99,51.96,51.99,52225.0,45.7864,45.7953,45.7688,45.7953,52225.0
2021-07-30 09:55:00,52.0,52.01,51.98,51.98,42795.0,45.8041,45.8129,45.7864,45.7864,42795.0
2021-07-30 10:00:00,51.98,52.01,51.97,52.0,74388.0,45.7864,45.8129,45.7776,45.8041,74388.0
2021-07-30 10:05:00,52.0,52.02,51.98,52.0,59138.0,45.8041,45.8217,45.7864,45.8041,59138.0
2021-07-30 10:10:00,51.99,52.0,51.95,52.0,46569.0,45.7953,45.8041,45.76,45.8041,46569.0
2021-07-30 10:15:00,51.99,52.0,51.9,51.9,78551.0,45.7953,45.8041,45.716,45.716,78551.0
2021-07-30 10:20:00,51.9,51.93,51.89,51.92,38493.0,45.716,45.7424,45.7072,45.7336,38493.0
2021-07-30 10:25:00,51.91,51.92,51.86,51.87,51963.0,45.7248,45.7336,45.6807,45.6896,51963.0
2021-07-30 10:30:00,51.86,51.88,51.82,51.82,41066.0,45.6807,45.6984,45.6455,45.6455,41066.0
2021-07-30 10:35:00,51.82,51.85,51.82,51.85,35184.0,45.6455,45.6719,45.6455,45.6719,35184.0
2021-07-30 10:40:00,51.85,51.88,51.84,51.85,36401.0,45.6719,45.6984,45.6631,45.6719,36401.0
2021-07-30 10:45:00,51.86,51.87,51.83,51.83,52730.0,45.6807,45.6896,45.6543,45.6543,52730.0
2021-07-30 10:50:00,51.84,51.86,51.83,51.84,34115.0,45.6631,45.6807,45.6543,45.6631,34115.0
2021-07-30 10:55:00,51.84,51.84,51.79,51.79,145203.0,45.6631,45.6631,45.6191,45.6191,145203.0
2021-07-30 11:00:00,51.79,51.8,51.74,51.77,138920.0,45.6191,45.6279,45.575,45.6015,138920.0
2021-07-30 11:05:00,51.77,51.82,51.75,51.82,60016.0,45.6015,45.6455,45.5838,45.6455,60016.0
2021-07-30 11:10:00,51.83,51.84,51.81,51.83,38161.0,45.6543,45.6631,45.6367,45.6543,38161.0
2021-07-30 11:15:00,51.83,51.83,51.81,51.83,26444.0,45.6543,45.6543,45.6367,45.6543,26444.0
2021-07-30 11:20:00,51.84,51.85,51.83,51.84,33196.0,45.6631,45.6719,45.6543,45.6631,33196.0
2021-07-30 11:25:00,51.85,51.85,51.79,51.8,47891.0,45.6719,45.6719,45.6191,45.6279,47891.0
2021-07-30 11:30:00,51.8,51.83,51.75,51.75,57311.0,45.6279,45.6543,45.5838,45.5838,57311.0
2021-07-30 11:35:00,51.76,51.79,51.75,51.78,109303.0,45.5927,45.6191,45.5838,45.6103,109303.0
2021-07-30 11:40:00,51.77,51.79,51.76,51.79,60226.0,45.6015,45.6191,45.5927,45.6191,60226.0
2021-07-30 11:45:00,51.78,51.79,51.75,51.77,19589.0,45.6103,45.6191,45.5838,45.6015,19589.0
2021-07-30 11:50:00,51.77,51.79,51.76,51.78,332459.0,45.6015,45.6191,45.5927,45.6103,332459.0
2021-07-30 11:55:00,51.77,51.8,51.77,51.8,61021.0,45.6015,45.6279,45.6015,45.6279,61021.0
2021-07-30 12:00:00,51.79,51.8,51.78,51.79,65548.0,45.6191,45.6279,45.6103,45.6191,65548.0
2021-07-30 12:05:00,51.78,51.8,51.77,51.8,83845.0,45.6103,45.6279,45.6015,45.6279,83845.0
2021-07-30 12:10:00,51.8,51.81,51.79,51.8,107661.0,45.6279,45.6367,45.6191,45.6279,107661.0
2021-07-30 12:15:00,51.8,51.82,51.8,51.82,49063.0,45.6279,45.6455,45.6279,45.6455,49063.0
2021-07-30 12:20:00,51.82,51.82,51.8,51.8,19789.0,45.6455,45.6455,45.6279,45.6279,19789.0
2021-07-30 12:25:00,51.8,51.81,51.79,51.79,98327.0,45.6279,45.6367,45.6191,45.6191,98327.0
2021-07-30 12:30:00,51.8,51.82,51.79,51.82,103569.0,45.6279,45.6455,45.6191,45.6455,103569.0
2021-07-30 12:35:00,51.82,51.83,51.82,51.82,93081.0,45.6455,45.6543,45.6455,45.6455,93081.0
2021-07-30 12:40:00,51.83,51.83,51.81,51.82,65013.0,45.6543,45.6543,45.6367,45.6455,65013.0
2021-07-30 12:45:00,51.82,51.83,51.81,51.82,18048.0,45.6455,45.6543,45.6367,45.6455,18048.0
2021-07-30 12:50:00,51.83,51.83,51.8,51.81,27224.0,45.6543,45.6543,45.6279,45.6367,27224.0
2021-07-30 12:55:00,51.81,51.81,51.78,51.79,11752.0,45.6367,45.6367,45.6103,45.6191,11752.0
2021-07-30 13:00:00,51.8,51.8,51.75,51.76,88619.0,45.6279,45.6279,45.5838,45.5927,88619.0
2021-07-30 13:05:00,51.77,51.79,51.77,51.79,41014.0,45.6015,45.6191,45.6015,45.6191,41014.0
2021-07-30 13:10:00,51.79,51.82,51.79,51.81,81777.0,45.6191,45.6455,45.6191,45.6367,81777.0
2021-07-30 13:15:00,51.81,51.81,51.78,51.78,31386.0,45.6367,45.6367,45.6103,45.6103,31386.0
2021-07-30 13:20:00,51.79,51.79,51.76,51.78,42292.0,45.6191,45.6191,45.5927,45.6103,42292.0
2021-07-30 13:25:00,51.78,51.79,51.77,51.78,206520.0,45.6103,45.6191,45.6015,45.6103,206520.0
2021-07-30 13:30:00,51.77,51.8,51.77,51.79,47535.0,45.6015,45.6279,45.6015,45.6191,47535.0
2021-07-30 13:35:00,51.8,51.81,51.79,51.81,40188.0,45.6279,45.6367,45.6191,45.6367,40188.0
2021-07-30 13:40:00,51.81,51.82,51.8,51.82,63132.0,45.6367,45.6455,45.6279,45.6455,63132.0
2021-07-30 13:45:00,51.81,51.82,51.79,51.8,31023.0,45.6367,45.6455,45.6191,45.6279,31023.0
2021-07-30 13:50:00,51.8,51.81,51.79,51.8,28907.0,45.6279,45.6367,45.6191,45.6279,28907.0
2021-07-30 13:55:00,51.8,51.8,51.78,51.79,68130.0,45.6279,45.6279,45.6103,45.6191,68130.0
2021-07-30 14:00:00,51.79,51.79,51.75,51.77,62180.0,45.6191,45.6191,45.5838,45.6015,62180.0
2021-07-30 14:05:00,51.77,51.77,51.75,51.77,32561.0,45.6015,45.6015,45.5838,45.6015,32561.0
2021-07-30 14:10:00,51.77,51.77,51.76,51.76,24943.0,45.6015,45.6015,45.5927,45.5927,24943.0
2021-07-30 14:15:00,51.76,51.77,51.74,51.76,99944.0,45.5927,45.6015,45.575,45.5927,99944.0
2021-07-30 14:20:00,51.76,51.77,51.73,51.73,40761.0,45.5927,45.6015,45.5662,45.5662,40761.0
2021-07-30 14:25:00,51.73,51.74,51.7,51.71,54232.0,45.5662,45.575,45.5398,45.5486,54232.0
2021-07-30 14:30:00,51.71,51.73,51.7,51.71,68304.0,45.5486,45.5662,45.5398,45.5486,68304.0
2021-07-30 14:35:00,51.72,51.72,51.69,51.69,32542.0,45.5574,45.5574,45.531,45.531,32542.0
2021-07-30 14:40:00,51.69,51.71,51.67,51.7,33855.0,45.531,45.5486,45.5134,45.5398,33855.0
2021-07-30 14:45:00,51.71,51.73,51.7,51.73,70093.0,45.5486,45.5662,45.5398,45.5662,70093.0
2021-07-30 14:50:00,51.73,51.75,51.72,51.75,48922.0,45.5662,45.5838,45.5574,45.5838,48922.0
2021-07-30 14:55:00,51.74,51.75,51.73,51.74,29962.0,45.575,45.5838,45.5662,45.575,29962.0
2021-07-30 15:00:00,51.74,51.77,51.73,51.76,28689.0,45.575,45.6015,45.5662,45.5927,28689.0
2021-07-30 15:05:00,51.77,51.77,51.76,51.77,50731.0,45.6015,45.6015,45.5927,45.6015,50731.0
2021-07-30 15:10:00,51.77,51.78,51.77,51.78,45178.0,45.6015,45.6103,45.6015,45.6103,45178.0
2021-07-30 15:15:00,51.78,51.78,51.76,51.76,83432.0,45.6103,45.6103,45.5927,45.5927,83432.0
2021-07-30 15:20:00,51.77,51.77,51.73,51.73,61632.0,45.6015,45.6015,45.5662,45.5662,61632.0
2021-07-30 15:25:00,51.73,51.78,51.73,51.76,313053.0,45.5662,45.6103,45.5662,45.5927,313053.0
2021-07-30 15:30:00,51.76,51.78,51.75,51.77,182478.0,45.5927,45.6103,45.5838,45.6015,182478.0
2021-07-30 15:35:00,51.77,51.77,51.75,51.75,152803.0,45.6015,45.6015,45.5838,45.5838,152803.0
2021-07-30 15:40:00,51.76,51.76,51.74,51.74,174491.0,45.5927,45.5927,45.575,45.575,174491.0
2021-07-30 15:45:00,51.75,51.77,51.74,51.77,200771.0,45.5838,45.6015,45.575,45.6015,200771.0
2021-07-30 15:50:00,51.77,51.81,51.76,51.77,255796.0,45.6015,45.6367,45.5927,45.6015,255796.0
2021-07-30 15:55:00,51.77,51.82,51.76,51.77,316092.0,45.6015,45.6455,45.5927,45.6015,316092.0
2021-08-02 09:30:00,52.2,52.25,52.18,52.24,229597.0,45.9802,46.0243,45.9626,46.0155,229597.0
2021-08-02 09:35:00,52.25,52.26,52.2,52.23,122023.0,46.0243,46.0331,45.9802,46.0067,122023.0
2021-08-02 09:40:00,52.22,52.25,52.21,52.21,45800.0,45.9978,46.0243,45.989,45.989,45800.0
2021-08-02 09:45:00,52.22,52.26,52.21,52.25,72414.0,45.9978,46.0331,45.989,46.0243,72414.0
2021-08-02 09:50:00,52.26,52.27,52.18,52.21,34857.0,46.0331,46.0419,45.9626,45.989,34857.0
2021-08-02 09:55:00,52.21,52.26,52.2,52.24,37565.0,45.989,46.0331,45.9802,46.0155,37565.0
2021-08-02 10:00:00,52.24,52.29,52.23,52.25,302935.0,46.0155,46.0595,46.0067,46.0243,302935.0
2021-08-02 10:05:00,52.25,52.27,52.2,52.26,64859.0,46.0243,46.0419,45.9802,46.0331,64859.0
2021-08-02 10:10:00,52.26,52.28,52.23,52.25,228989.0,46.0331,46.0507,46.0067,46.0243,228989.0
2021-08-02 10:15:00,52.25,52.27,52.22,52.23,43110.0,46.0243,46.0419,45.9978,46.0067,43110.0
2021-08-02 10:20:00,52.23,52.25,52.2,52.22,55093.0,46.0067,46.0243,45.9802,45.9978,55093.0
2021-08-02 10:25:00,52.22,52.27,52.22,52.25,376669.0,45.9978,46.0419,45.9978,46.0243,376669.0
2021-08-02 10:30:00,52.25,52.27,52.24,52.26,90473.0,46.0243,46.0419,46.0155,46.0331,90473.0
2021-08-02 10:35:00,52.27,52.28,52.25,52.25,208951.0,46.0419,46.0507,46.0243,46.0243,208951.0
2021-08-02 10:40:00,52.25,52.25,52.21,52.22,47168.0,46.0243,46.0243,45.989,45.9978,47168.0
2021-08-02 10:45:00,52.22,52.23,52.2,52.23,29644.0,45.9978,46.0067,45.9802,46.0067,29644.0
2021-08-02 10:50:00,52.23,52.25,52.22,52.25,36933.0,46.0067,46.0243,45.9978,46.0243,36933.0
2021-08-02 10:55:00,52.23,52.24,52.2,52.22,1131776.0,46.0067,46.0155,45.9802,45.9978,1131776.0
2021-08-02 11:00:00,52.22,52.26,52.21,52.26,109833.0,45.9978,46.0331,45.989,46.0331,109833.0
2021-08-02 11:05:00,52.25,52.25,52.23,52.24,125650.0,46.0243,46.0243,46.0067,46.0155,125650.0
2021-08-02 11:10:00,52.24,52.25,52.23,52.23,348544.0,46.0155,46.0243,46.0067,46.0067,348544.0
2021-08-02 11:15:00,52.23,52.25,52.21,52.22,35974.0,46.0067,46.0243,45.989,45.9978,35974.0
2021-08-02 11:20:00,52.22,52.26,52.21,52.25,40805.0,45.9978,46.0331,45.989,46.0243,40805.0
2021-08-02 11:25:00,52.25,52.25,52.22,52.22,54289.0,46.0243,46.0243,45.9978,45.9978,54289.0
2021-08-02 11:30:00,52.23,52.24,52.19,52.21,63678.0,46.0067,46.0155,45.9714,45.989,63678.0
2021-08-02 11:35:00,52.21,52.22,52.18,52.2,40061.0,45.989,45.9978,45.9626,45.9802,40061.0
2021-08-02 11:40:00,52.2,52.21,52.14,52.15,59394.0,45.9802,45.989,45.9274,45.9362,59394.0
2021-08-02 11:45:00,52.16,52.17,52.15,52.15,45685.0,45.945,45.9538,45.9362,45.9362,45685.0
2021-08-02 11:50:00,52.15,52.16,52.12,52.13,44739.0,45.9362,45.945,45.9098,45.9186,44739.0
2021-08-02 11:55:00,52.14,52.14,52.09,52.09,60240.0,45.9274,45.9274,45.8833,45.8833,60240.0
2021-08-02 12:00:00,52.1,52.1,52.05,52.08,157683.0,45.8921,45.8921,45.8481,45.8745,157683.0
2021-08-02 12:05:00,52.08,52.09,52.03,52.04,179596.0,45.8745,45.8833,45.8305,45.8393,179596.0
2021-08-02 12:10:00,52.04,52.09,52.03,52.08,58809.0,45.8393,45.8833,45.8305,45.8745,58809.0
2021-08-02 12:15:00,52.08,52.09,52.07,52.08,29068.0,45.8745,45.8833,45.8657,45.8745,29068.0
2021-08-02 12:20:00,52.07,52.08,52.04,52.06,36599.0,45.8657,45.8745,45.8393,45.8569,36599.0
2021-08-02 12:25:00,52.06,52.08,52.05,52.07,32833.0,45.8569,45.8745,45.8481,45.8657,32833.0
2021-08-02 12:30:00,52.07,52.12,52.07,52.11,63544.0,45.8657,45.9098,45.8657,45.901,63544.0
2021-08-02 12:35:00,52.11,52.13,52.1,52.12,68210.0,45.901,45.9186,45.8921,45.9098,68210.0
2021-08-02 12:40:00,52.13,52.14,52.11,52.13,50266.0,45.9186,45.9274,45.901,45.9186,50266.0
2021-08-02 12:45:00,52.13,52.13,52.1,52.12,150853.0,45.9186,45.9186,45.8921,45.9098,150853.0
2021-08-02 12:50:00,52.12,52.12,52.1,52.11,104708.0,45.9098,45.9098,45.8921,45.901,104708.0
2021-08-02 12:55:00,52.11,52.11,52.08,52.11,95143.0,45.901,45.901,45.8745,45.901,95143.0
2021-08-02 13:00:00,52.11,52.12,52.09,52.1,118974.0,45.901,45.9098,45.8833,45.8921,118974.0
2021-08-02 13:05:00,52.1,52.11,52.09,52.11,42932.0,45.8921,45.901,45.8833,45.901,42932.0
2021-08-02 13:10:00,52.11,52.13,52.1,52.13,31463.0,45.901,45.9186,45.8921,45.9186,31463.0
2021-08-02 13:15:00,52.13,52.14,52.11,52.14,50388.0,45.9186,45.9274,45.901,45.9274,50388.0
2021-08-02 13:20:00,52.14,52.15,52.13,52.14,35669.0,45.9274,45.9362,45.9186,45.9274,35669.0
2021-08-02 13:25:00,52.14,52.14,52.12,52.13,115090.0,45.9274,45.9274,45.9098,45.9186,115090.0
2021-08-02 13:30:00,52.13,52.14,52.1,52.13,90130.0,45.9186,45.9274,45.8921,45.9186,90130.0
2021-08-02 13:35:00,52.12,52.13,52.09,52.1,27234.0,45.9098,45.9186,45.8833,45.8921,27234.0
2021-08-02 13:40:00,52.1,52.11,52.09,52.09,44493.0,45.8921,45.901,45.8833,45.8833,44493.0
2021-08-02 13:45:00,52.09,52.1,52.07,52.09,50094.0,45.8833,45.8921,45.8657,45.8833,50094.0
2021-08-02 13:50:00,52.09,52.09,52.07,52.09,66016.0,45.8833,45.8833,45.8657,45.8833,66016.0
2021-08-02 13:55:00,52.08,52.11,52.08,52.1,45722.0,45.8745,45.901,45.8745,45.8921,45722.0
2021-08-02 14:00:00,52.1,52.11,52.08,52.09,69145.0,45.8921,45.901,45.8745,45.8833,69145.0
2021-08-02 14:05:00,52.09,52.12,52.09,52.11,97511.0,45.8833,45.9098,45.8833,45.901,97511.0
2021-08-02 14:10:00,52.12,52.14,52.11,52.14,70029.0,45.9098,45.9274,45.901,45.9274,70029.0
2021-08-02 14:15:00,52.14,52.14,52.13,52.14,34212.0,45.9274,45.9274,45.9186,45.9274,34212.0
2021-08-02 14:20:00,52.14,52.14,52.12,52.12,107595.0,45.9274,45.9274,45.9098,45.9098,107595.0
2021-08-02 14:25:00,52.12,52.12,52.11,52.12,65116.0,45.9098,45.9098,45.901,45.9098,65116.0
2021-08-02 14:30:00,52.12,52.13,52.11,52.13,85276.0,45.9098,45.9186,45.901,45.9186,85276.0
2021-08-02 14:35:00,52.14,52.14,52.12,52.14,23636.0,45.9274,45.9274,45.9098,45.9274,23636.0
2021-08-02 14:40:00,52.14,52.14,52.11,52.12,58582.0,45.9274,45.9274,45.901,45.9098,58582.0
2021-08-02 14:45:00,52.12,52.13,52.1,52.11,29948.0,45.9098,45.9186,45.8921,45.901,29948.0
2021-08-02 14:50:00,52.11,52.13,52.1,52.12,41910.0,45.901,45.9186,45.8921,45.9098,41910.0
2021-08-02 14:55:00,52.13,52.13,52.11,52.13,34815.0,45.9186,45.9186,45.901,45.9186,34815.0
2021-08-02 15:00:00,52.13,52.13,52.11,52.12,58678.0,45.9186,45.9186,45.901,45.9098,58678.0
2021-08-02 15:05:00,52.12,52.13,52.09,52.1,52719.0,45.9098,45.9186,45.8833,45.8921,52719.0
2021-08-02 15:10:00,52.1,52.1,52.06,52.07,62489.0,45.8921,45.8921,45.8569,45.8657,62489.0
2021-08-02 15:15:00,52.07,52.09,52.06,52.08,41198.0,45.8657,45.8833,45.8569,45.8745,41198.0
2021-08-02 15:20:00,52.08,52.08,52.05,52.05,55503.0,45.8745,45.8745,45.8481,45.8481,55503.0
2021-08-02 15:25:00,52.06,52.06,52.03,52.04,59240.0,45.8569,45.8569,45.8305,45.8393,59240.0
2021-08-02 15:30:00,52.04,52.05,52.01,52.03,73480.0,45.8393,45.8481,45.8129,45.8305,73480.0
2021-08-02 15:35:00,52.04,52.04,52.01,52.01,67079.0,45.8393,45.8393,45.8129,45.8129,67079.0
2021-08-02 15:40:00,52.01,52.02,51.99,52.0,209619.0,45.8129,45.8217,45.7953,45.8041,209619.0
2021-08-02 15:45:00,52.0,52.01,51.98,51.98,118149.0,45.8041,45.8129,45.7864,45.7864,118149.0
2021-08-02 15:50:00,51.98,52.0,51.96,51.97,157168.0,45.7864,45.8041,45.7688,45.7776,157168.0
2021-08-02 15:55:00,51.97,52.04,51.96,52.03,243635.0,45.7776,45.8393,45.7688,45.8305,243635.0
2021-08-03 09:30:00,52.25,52.26,52.22,52.23,153688.0,46.0243,46.0331,45.9978,46.0067,153688.0
2021-08-03 09:35:00,52.23,52.23,52.14,52.15,45076.0,46.0067,46.0067,45.9274,45.9362,45076.0
2021-08-03 09:40:00,52.14,52.19,52.1,52.13,56315.0,45.9274,45.9714,45.8921,45.9186,56315.0
2021-08-03 09:45:00,52.13,52.13,52.06,52.06,49119.0,45.9186,45.9186,45.8569,45.8569,49119.0
2021-08-03 09:50:00,52.05,52.11,52.05,52.07,44971.0,45.8481,45.901,45.8481,45.8657,44971.0
2021-08-03 09:55:00,52.07,52.08,52.04,52.05,72992.0,45.8657,45.8745,45.8393,45.8481,72992.0
2021-08-03 10:00:00,52.05,52.12,52.05,52.08,205264.0,45.8481,45.9098,45.8481,45.8745,205264.0
2021-08-03 10:05:00,52.08,52.08,52.04,52.04,92184.0,45.8745,45.8745,45.8393,45.8393,92184.0
2021-08-03 10:10:00,52.05,52.1,52.02,52.08,192032.0,45.8481,45.8921,45.8217,45.8745,192032.0
2021-08-03 10:15:00,52.09,52.16,52.07,52.15,98391.0,45.8833,45.945,45.8657,45.9362,98391.0
2021-08-03 10:20:00,52.16,52.17,52.12,52.16,49456.0,45.945,45.9538,45.9098,45.945,49456.0
2021-08-03 10:25:00,52.16,52.17,52.13,52.14,52530.0,45.945,45.9538,45.9186,45.9274,52530.0
2021-08-03 10:30:00,52.14,52.15,52.09,52.1,34173.0,45.9274,45.9362,45.8833,45.8921,34173.0
2021-08-03 10:35:00,52.1,52.14,52.09,52.13,55437.0,45.8921,45.9274,45.8833,45.9186,55437.0
2021-08-03 10:40:00,52.12,52.16,52.11,52.15,67321.0,45.9098,45.945,45.901,45.9362,67321.0
2021-08-03 10:45:00,52.15,52.21,52.14,52.21,94380.0,45.9362,45.989,45.9274,45.989,94380.0
2021-08-03 10:50:00,52.21,52.22,52.17,52.18,176395.0,45.989,45.9978,45.9538,45.9626,176395.0
2021-08-03 10:55:00,52.17,52.18,52.14,52.15,89866.0,45.9538,45.9626,45.9274,45.9362,89866.0
2021-08-03 11:00:00,52.15,52.2,52.15,52.17,91811.0,45.9362,45.9802,45.9362,45.9538,91811.0
2021-08-03 11:05:00,52.17,52.21,52.16,52.18,50669.0,45.9538,45.989,45.945,45.9626,50669.0
2021-08-03 11:10:00,52.18,52.19,52.15,52.16,64123.0,45.9626,45.9714,45.9362,45.945,64123.0
2021-08-03 11:15:00,52.16,52.17,52.13,52.13,78345.0,45.945,45.9538,45.9186,45.9186,78345.0
2021-08-03 11:20:00,52.14,52.16,52.13,52.15,122122.0,45.9274,45.945,45.9186,45.9362,122122.0
2021-08-03 11:25:00,52.14,52.18,52.14,52.17,166346.0,45.9274,45.9626,45.9274,45.9538,166346.0
2021-08-03 11:30:00,52.17,52.2,52.16,52.18,59193.0,45.9538,45.9802,45.945,45.9626,59193.0
2021-08-03 11:35:00,52.18,52.22,52.17,52.21,97841.0,45.9626,45.9978,45.9538,45.989,97841.0
2021-08-03 11:40:00,52.21,52.3,52.21,52.29,132144.0,45.989,46.0683,45.989,46.0595,132144.0
2021-08-03 11:45:00,52.29,52.29,52.27,52.29,109868.0,46.0595,46.0595,46.0419,46.0595,109868.0
2021-08-03 11:50:00,52.29,52.3,52.27,52.29,72751.0,46.0595,46.0683,46.0419,46.0595,72751.0
2021-08-03 11:55:00,52.29,52.31,52.28,52.3,1578261.0,46.0595,46.0771,46.0507,46.0683,1578261.0
2021-08-03 12:00:00,52.3,52.31,52.29,52.3,224406.0,46.0683,46.0771,46.0595,46.0683,224406.0
2021-08-03 12:05:00,52.3,52.31,52.3,52.31,42868.0,46.0683,46.0771,46.0683,46.0771,42868.0
2021-08-03 12:10:00,52.31,52.32,52.29,52.3,58418.0,46.0771,46.0859,46.0595,46.0683,58418.0
2021-08-03 12:15:00,52.3,52.31,52.28,52.29,73784.0,46.0683,46.0771,46.0507,46.0595,73784.0
2021-08-03 12:20:00,52.29,52.29,52.27,52.27,40126.0,46.0595,46.0595,46.0419,46.0419,40126.0
2021-08-03 12:25:00,52.27,52.3,52.26,52.3,510398.0,46.0419,46.0683,46.0331,46.0683,510398.0
2021-08-03 12:30:00,52.3,52.3,52.28,52.3,45199.0,46.0683,46.0683,46.0507,46.0683,45199.0
2021-08-03 12:35:00,52.3,52.32,52.29,52.31,171643.0,46.0683,46.0859,46.0595,46.0771,171643.0
2021-08-03 12:40:00,52.3,52.31,52.29,52.3,71065.0,46.0683,46.0771,46.0595,46.0683,71065.0
2021-08-03 12:45:00,52.31,52.31,52.3,52.31,35159.0,46.0771,46.0771,46.0683,46.0771,35159.0
2021-08-03 12:50:00,52.3,52.31,52.29,52.3,113839.0,46.0683,46.0771,46.0595,46.0683,113839.0
2021-08-03 12:55:00,52.31,52.33,52.3,52.32,20960.0,46.0771,46.0947,46.0683,46.0859,20960.0
2021-08-03 13:00:00,52.33,52.35,52.32,52.34,23106.0,46.0947,46.1124,46.0859,46.1035,23106.0
2021-08-03 13:05:00,52.34,52.36,52.34,52.36,39307.0,46.1035,46.1212,46.1035,46.1212,39307.0
2021-08-03 13:10:00,52.36,52.36,52.33,52.35,63556.0,46.1212,46.1212,46.0947,46.1124,63556.0
2021-08-03 13:15:00,52.35,52.36,52.33,52.34,50395.0,46.1124,46.1212,46.0947,46.1035,50395.0
2021-08-03 13:20:00,52.34,52.34,52.31,52.32,25740.0,46.1035,46.1035,46.0771,46.0859,25740.0
2021-08-03 13:25:00,52.32,52.33,52.31,52.32,61149.0,46.0859,46.0947,46.0771,46.0859,61149.0
2021-08-03 13:30:00,52.33,52.34,52.32,52.34,56249.0,46.0947,46.1035,46.0859,46.1035,56249.0
2021-08-03 13:35:00,52.33,52.34,52.32,52.33,18466.0,46.0947,46.1035,46.0859,46.0947,18466.0
2021-08-03 13:40:00,52.33,52.34,52.32,52.33,44667.0,46.0947,46.1035,46.0859,46.0947,44667.0
2021-08-03 13:45:00,52.32,52.33,52.32,52.33,34489.0,46.0859,46.0947,46.0859,46.0947,34489.0
2021-08-03 13:50:00,52.33,52.35,52.32,52.35,77852.0,46.0947,46.1124,46.0859,46.1124,77852.0
2021-08-03 13:55:00,52.35,52.35,52.33,52.34,17250.0,46.1124,46.1124,46.0947,46.1035,17250.0
2021-08-03 14:00:00,52.34,52.35,52.32,52.34,187122.0,46.1035,46.1124,46.0859,46.1035,187122.0
2021-08-03 14:05:00,52.34,52.36,52.33,52.36,112124.0,46.1035,46.1212,46.0947,46.1212,112124.0
2021-08-03 14:10:00,52.35,52.38,52.35,52.36,62212.0,46.1124,46.1388,46.1124,46.1212,62212.0
2021-08-03 14:15:00,52.36,52.38,52.35,52.37,25029.0,46.1212,46.1388,46.1124,46.13,25029.0
2021-08-03 14:20:00,52.36,52.37,52.34,52.34,32539.0,46.1212,46.13,46.1035,46.1035,32539.0
2021-08-03 14:25:00,52.35,52.37,52.34,52.36,51510.0,46.1124,46.13,46.1035,46.1212,51510.0
2021-08-03 14:30:00,52.36,52.37,52.35,52.36,43293.0,46.1212,46.13,46.1124,46.1212,43293.0
2021-08-03 14:35:00,52.36,52.37,52.36,52.37,67151.0,46.1212,46.13,46.1212,46.13,67151.0
2021-08-03 14:40:00,52.37,52.38,52.36,52.38,36181.0,46.13,46.1388,46.1212,46.1388,36181.0
2021-08-03 14:45:00,52.38,52.38,52.34,52.35,79239.0,46.1388,46.1388,46.1035,46.1124,79239.0
2021-08-03 14:50:00,52.35,52.36,52.34,52.36,48889.0,46.1124,46.1212,46.1035,46.1212,48889.0
2021-08-03 14:55:00,52.36,52.37,52.36,52.36,53240.0,46.1212,46.13,46.1212,46.1212,53240.0
2021-08-03 15:00:00,52.36,52.38,52.36,52.38,121011.0,46.1212,46.1388,46.1212,46.1388,121011.0
2021-08-03 15:05:00,52.38,52.4,52.37,52.39,34724.0,46.1388,46.1564,46.13,46.1476,34724.0
2021-08-03 15:10:00,52.39,52.4,52.38,52.39,46491.0,46.1476,46.1564,46.1388,46.1476,46491.0
2021-08-03 15:15:00,52.4,52.41,52.39,52.4,54284.0,46.1564,46.1652,46.1476,46.1564,54284.0
2021-08-03 15:20:00,52.4,52.41,52.39,52.4,64706.0,46.1564,46.1652,46.1476,46.1564,64706.0
2021-08-03 15:25:00,52.4,52.4,52.39,52.4,67225.0,46.1564,46.1564,46.1476,46.1564,67225.0
2021-08-03 15:30:00,52.39,52.42,52.39,52.41,41821.0,46.1476,46.174,46.1476,46.1652,41821.0
2021-08-03 15:35:00,52.41,52.42,52.39,52.4,61586.0,46.1652,46.174,46.1476,46.1564,61586.0
2021-08-03 15:40:00,52.4,52.41,52.39,52.39,77451.0,46.1564,46.1652,46.1476,46.1476,77451.0
2021-08-03 15:45:00,52.39,52.39,52.38,52.39,82899.0,46.1476,46.1476,46.1388,46.1476,82899.0
2021-08-03 15:50:00,52.39,52.4,52.36,52.37,68937.0,46.1476,46.1564,46.1212,46.13,68937.0
2021-08-03 15:55:00,52.37,52.41,52.36,52.41,368706.0,46.13,46.1652,46.1212,46.1652,368706.0
2021-08-04 09:30:00,52.45,52.47,52.42,52.46,151015.0,46.2004,46.2181,46.174,46.2093,151015.0
2021-08-04 09:35:00,52.48,52.5,52.43,52.46,68455.0,46.2269,46.2445,46.1828,46.2093,68455.0
2021-08-04 09:40:00,52.46,52.48,52.44,52.48,40801.0,46.2093,46.2269,46.1916,46.2269,40801.0
2021-08-04 09:45:00,52.48,52.52,52.46,52.52,57147.0,46.2269,46.2621,46.2093,46.2621,57147.0
2021-08-04 09:50:00,52.51,52.54,52.5,52.51,49685.0,46.2533,46.2797,46.2445,46.2533,49685.0
2021-08-04 09:55:00,52.52,52.52,52.49,52.5,35659.0,46.2621,46.2621,46.2357,46.2445,35659.0
2021-08-04 10:00:00,52.5,52.53,52.45,52.48,147417.0,46.2445,46.2709,46.2004,46.2269,147417.0
2021-08-04 10:05:00,52.48,52.48,52.44,52.46,40785.0,46.2269,46.2269,46.1916,46.2093,40785.0
2021-08-04 10:10:00,52.46,52.47,52.44,52.44,96194.0,46.2093,46.2181,46.1916,46.1916,96194.0
2021-08-04 10:15:00,52.43,52.43,52.38,52.4,59061.0,46.1828,46.1828,46.1388,46.1564,59061.0
2021-08-04 10:20:00,52.39,52.39,52.34,52.35,34892.0,46.1476,46.1476,46.1035,46.1124,34892.0
2021-08-04 10:25:00,52.34,52.38,52.34,52.36,57275.0,46.1035,46.1388,46.1035,46.1212,57275.0
2021-08-04 10:30:00,52.36,52.36,52.3,52.34,102809.0,46.1212,46.1212,46.0683,46.1035,102809.0
2021-08-04 10:35:00,52.34,52.35,52.32,52.35,38973.0,46.1035,46.1124,46.0859,46.1124,38973.0
2021-08-04 10:40:00,52.36,52.4,52.35,52.37,26031.0,46.1212,46.1564,46.1124,46.13,26031.0
2021-08-04 10:45:00,52.37,52.39,52.36,52.36,31475.0,46.13,46.1476,46.1212,46.1212,31475.0
2021-08-04 10:50:00,52.37,52.37,52.33,52.33,54869.0,46.13,46.13,46.0947,46.0947,54869.0
2021-08-04 10:55:00,52.34,52.35,52.32,52.35,48409.0,46.1035,46.1124,46.0859,46.1124,48409.0
2021-08-04 11:00:00,52.35,52.37,52.33,52.35,48539.0,46.1124,46.13,46.0947,46.1124,48539.0
2021-08-04 11:05:00,52.35,52.37,52.34,52.35,16652.0,46.1124,46.13,46.1035,46.1124,16652.0
2021-08-04 11:10:00,52.36,52.36,52.31,52.33,41730.0,46.1212,46.1212,46.0771,46.0947,41730.0
2021-08-04 11:15:00,52.33,52.34,52.32,52.33,48072.0,46.0947,46.1035,46.0859,46.0947,48072.0
2021-08-04 11:20:00,52.32,52.33,52.29,52.31,45043.0,46.0859,46.0947,46.0595,46.0771,45043.0
2021-08-04 11:25:00,52.32,52.33,52.3,52.3,36833.0,46.0859,46.0947,46.0683,46.0683,36833.0
2021-08-04 11:30:00,52.3,52.33,52.29,52.32,84875.0,46.0683,46.0947,46.0595,46.0859,84875.0
2021-08-04 11:35:00,52.32,52.33,52.29,52.3,70026.0,46.0859,46.0947,46.0595,46.0683,70026.0
2021-08-04 11:40:00,52.3,52.3,52.27,52.29,57408.0,46.0683,46.0683,46.0419,46.0595,57408.0
2021-08-04 11:45:00,52.3,52.31,52.29,52.3,44832.0,46.0683,46.0771,46.0595,46.0683,44832.0
2021-08-04 11:50:00,52.31,52.31,52.28,52.3,33989.0,46.0771,46.0771,46.0507,46.0683,33989.0
2021-08-04 11:55:00,52.3,52.33,52.3,52.32,25405.0,46.0683,46.0947,46.0683,46.0859,25405.0
2021-08-04 12:00:00,52.33,52.33,52.3,52.32,36723.0,46.0947,46.0947,46.0683,46.0859,36723.0
2021-08-04 12:05:00,52.32,52.33,52.31,52.32,76321.0,46.0859,46.0947,46.0771,46.0859,76321.0
2021-08-04 12:10:00,52.32,52.33,52.31,52.31,78525.0,46.0859,46.0947,46.0771,46.0771,78525.0
2021-08-04 12:15:00,52.32,52.32,52.3,52.3,14564.0,46.0859,46.0859,46.0683,46.0683,14564.0
2021-08-04 12:20:00,52.31,52.31,52.29,52.3,25385.0,46.0771,46.0771,46.0595,46.0683,25385.0
2021-08-04 12:25:00,52.29,52.3,52.28,52.29,39075.0,46.0595,46.0683,46.0507,46.0595,39075.0
2021-08-04 12:30:00,52.3,52.31,52.28,52.3,37194.0,46.0683,46.0771,46.0507,46.0683,37194.0
2021-08-04 12:35:00,52.3,52.3,52.29,52.3,38941.0,46.0683,46.0683,46.0595,46.0683,38941.0
2021-08-04 12:40:00,52.3,52.31,52.28,52.3,102971.0,46.0683,46.0771,46.0507,46.0683,102971.0
2021-08-04 12:45:00,52.3,52.3,52.29,52.29,18679.0,46.0683,46.0683,46.0595,46.0595,18679.0
2021-08-04 12:50:00,52.3,52.31,52.29,52.3,32093.0,46.0683,46.0771,46.0595,46.0683,32093.0
2021-08-04 12:55:00,52.3,52.31,52.28,52.3,48560.0,46.0683,46.0771,46.0507,46.0683,48560.0
2021-08-04 13:00:00,52.3,52.33,52.3,52.32,42192.0,46.0683,46.0947,46.0683,46.0859,42192.0
2021-08-04 13:05:00,52.32,52.33,52.31,52.32,28034.0,46.0859,46.0947,46.0771,46.0859,28034.0
2021-08-04 13:10:00,52.33,52.33,52.32,52.33,14464.0,46.0947,46.0947,46.0859,46.0947,14464.0
2021-08-04 13:15:00,52.32,52.34,52.32,52.34,31202.0,46.0859,46.1035,46.0859,46.1035,31202.0
2021-08-04 13:20:00,52.34,52.34,52.33,52.34,12681.0,46.1035,46.1035,46.0947,46.1035,12681.0
2021-08-04 13:25:00,52.33,52.34,52.32,52.33,38228.0,46.0947,46.1035,46.0859,46.0947,38228.0
2021-08-04 13:30:00,52.33,52.33,52.32,52.33,78602.0,46.0947,46.0947,46.0859,46.0947,78602.0
2021-08-04 13:35:00,52.33,52.33,52.31,52.32,47577.0,46.0947,46.0947,46.0771,46.0859,47577.0
2021-08-04 13:40:00,52.32,52.32,52.31,52.31,16626.0,46.0859,46.0859,46.0771,46.0771,16626.0
2021-08-04 13:45:00,52.32,52.32,52.3,52.32,28350.0,46.0859,46.0859,46.0683,46.0859,28350.0
2021-08-04 13:50:00,52.32,52.33,52.31,52.33,26429.0,46.0859,46.0947,46.0771,46.0947,26429.0
2021-08-04 13:55:00,52.33,52.33,52.32,52.33,13320.0,46.0947,46.0947,46.0859,46.0947,13320.0
2021-08-04 14:00:00,52.33,52.34,52.32,52.34,36850.0,46.0947,46.1035,46.0859,46.1035,36850.0
2021-08-04 14:05:00,52.34,52.34,52.33,52.34,21406.0,46.1035,46.1035,46.0947,46.1035,21406.0
2021-08-04 14:10:00,52.34,52.35,52.33,52.35,100444.0,46.1035,46.1124,46.0947,46.1124,100444.0
2021-08-04 14:15:00,52.35,52.35,52.34,52.35,25632.0,46.1124,46.1124,46.1035,46.1124,25632.0
2021-08-04 14:20:00,52.35,52.35,52.34,52.35,38759.0,46.1124,46.1124,46.1035,46.1124,38759.0
2021-08-04 14:25:00,52.35,52.35,52.32,52.33,40313.0,46.1124,46.1124,46.0859,46.0947,40313.0
2021-08-04 14:30:00,52.33,52.33,52.31,52.33,70457.0,46.0947,46.0947,46.0771,46.0947,70457.0
2021-08-04 14:35:00,52.33,52.34,52.32,52.33,53631.0,46.0947,46.1035,46.0859,46.0947,53631.0
2021-08-04 14:40:00,52.33,52.34,52.32,52.34,21860.0,46.0947,46.1035,46.0859,46.1035,21860.0
2021-08-04 14:45:00,52.34,52.34,52.3,52.31,37108.0,46.1035,46.1035,46.0683,46.0771,37108.0
2021-08-04 14:50:00,52.31,52.31,52.28,52.29,20835.0,46.0771,46.0771,46.0507,46.0595,20835.0
2021-08-04 14:55:00,52.28,52.3,52.28,52.3,17047.0,46.0507,46.0683,46.0507,46.0683,17047.0
2021-08-04 15:00:00,52.3,52.3,52.28,52.3,30310.0,46.0683,46.0683,46.0507,46.0683,30310.0
2021-08-04 15:05:00,52.3,52.31,52.28,52.29,25174.0,46.0683,46.0771,46.0507,46.0595,25174.0
2021-08-04 15:10:00,52.29,52.29,52.27,52.28,49914.0,46.0595,46.0595,46.0419,46.0507,49914.0
2021-08-04 15:15:00,52.28,52.28,52.26,52.28,71626.0,46.0507,46.0507,46.0331,46.0507,71626.0
2021-08-04 15:20:00,52.28,52.3,52.27,52.29,26973.0,46.0507,46.0683,46.0419,46.0595,26973.0
2021-08-04 15:25:00,52.28,52.3,52.28,52.3,37232.0,46.0507,46.0683,46.0507,46.0683,37232.0
2021-08-04 15:30:00,52.3,52.3,52.28,52.3,62643.0,46.0683,46.0683,46.0507,46.0683,62643.0
2021-08-04 15:35:00,52.3,52.3,52.29,52.29,35217.0,46.0683,46.0683,46.0595,46.0595,35217.0
2021-08-04 15:40:00,52.3,52.3,52.28,52.29,57459.0,46.0683,46.0683,46.0507,46.0595,57459.0
2021-08-04 15:45:00,52.29,52.3,52.28,52.29,69248.0,46.0595,46.0683,46.0507,46.0595,69248.0
2021-08-04 15:50:00,52.3,52.3,52.28,52.29,70118.0,46.0683,46.0683,46.0507,46.0595,70118.0
2021-08-04 15:55:00,52.28,52.29,52.25,52.26,142941.0,46.0507,46.0595,46.0243,46.0331,142941.0
2021-08-05 09:30:00,52.51,52.51,52.46,52.5,262941.0,46.2533,46.2533,46.2093,46.2445,262941.0
2021-08-05 09:35:00,52.5,52.55,52.49,52.53,38823.0,46.2445,46.2885,46.2357,46.2709,38823.0
2021-08-05 09:40:00,52.54,52.54,52.5,52.51,42661.0,46.2797,46.2797,46.2445,46.2533,42661.0
2021-08-05 09:45:00,52.51,52.52,52.46,52.47,64046.0,46.2533,46.2621,46.2093,46.2181,64046.0
2021-08-05 09:50:00,52.47,52.5,52.46,52.48,78756.0,46.2181,46.2445,46.2093,46.2269,78756.0
2021-08-05 09:55:00,52.49,52.51,52.49,52.51,27961.0,46.2357,46.2533,46.2357,46.2533,27961.0
2021-08-05 10:00:00,52.51,52.51,52.47,52.5,119535.0,46.2533,46.2533,46.2181,46.2445,119535.0
2021-08-05 10:05:00,52.51,52.53,52.5,52.5,69736.0,46.2533,46.2709,46.2445,46.2445,69736.0
2021-08-05 10:10:00,52.51,52.57,52.51,52.56,84056.0,46.2533,46.3061,46.2533,46.2973,84056.0
2021-08-05 10:15:00,52.57,52.57,52.52,52.55,68820.0,46.3061,46.3061,46.2621,46.2885,68820.0
2021-08-05 10:20:00,52.55,52.55,52.52,52.52,41775.0,46.2885,46.2885,46.2621,46.2621,41775.0
2021-08-05 10:25:00,52.53,52.54,52.51,52.51,35896.0,46.2709,46.2797,46.2533,46.2533,35896.0
2021-08-05 10:30:00,52.52,52.53,52.51,52.52,13158.0,46.2621,46.2709,46.2533,46.2621,13158.0
2021-08-05 10:35:00,52.52,52.52,52.51,52.51,21941.0,46.2621,46.2621,46.2533,46.2533,21941.0
2021-08-05 10:40:00,52.51,52.52,52.5,52.51,53520.0,46.2533,46.2621,46.2445,46.2533,53520.0
2021-08-05 10:45:00,52.5,52.54,52.5,52.54,56683.0,46.2445,46.2797,46.2445,46.2797,56683.0
2021-08-05 10:50:00,52.54,52.55,52.53,52.55,27610.0,46.2797,46.2885,46.2709,46.2885,27610.0
2021-08-05 10:55:00,52.55,52.55,52.53,52.54,26707.0,46.2885,46.2885,46.2709,46.2797,26707.0
2021-08-05 11:00:00,52.54,52.55,52.53,52.54,42572.0,46.2797,46.2885,46.2709,46.2797,42572.0
2021-08-05 11:05:00,52.54,52.55,52.53,52.54,22278.0,46.2797,46.2885,46.2709,46.2797,22278.0
2021-08-05 11:10:00,52.55,52.56,52.54,52.55,23690.0,46.2885,46.2973,46.2797,46.2885,23690.0
2021-08-05 11:15:00,52.55,52.56,52.54,52.54,31958.0,46.2885,46.2973,46.2797,46.2797,31958.0
2021-08-05 11:20:00,52.55,52.57,52.54,52.55,52280.0,46.2885,46.3061,46.2797,46.2885,52280.0
2021-08-05 11:25:00,52.55,52.57,52.55,52.56,19382.0,46.2885,46.3061,46.2885,46.2973,19382.0
2021-08-05 11:30:00,52.56,52.59,52.55,52.58,103473.0,46.2973,46.3238,46.2885,46.315,103473.0
2021-08-05 11:35:00,52.57,52.58,52.55,52.55,131806.0,46.3061,46.315,46.2885,46.2885,131806.0
2021-08-05 11:40:00,52.55,52.56,52.53,52.55,48364.0,46.2885,46.2973,46.2709,46.2885,48364.0
2021-08-05 11:45:00,52.55,52.55,52.54,52.54,51838.0,46.2885,46.2885,46.2797,46.2797,51838.0
2021-08-05 11:50:00,52.55,52.56,52.54,52.54,47265.0,46.2885,46.2973,46.2797,46.2797,47265.0
2021-08-05 11:55:00,52.55,52.55,52.53,52.54,13175.0,46.2885,46.2885,46.2709,46.2797,13175.0
2021-08-05 12:00:00,52.54,52.54,52.52,52.53,22349.0,46.2797,46.2797,46.2621,46.2709,22349.0
2021-08-05 12:05:00,52.53,52.54,52.52,52.54,15303.0,46.2709,46.2797,46.2621,46.2797,15303.0
2021-08-05 12:10:00,52.54,52.55,52.53,52.54,16302.0,46.2797,46.2885,46.2709,46.2797,16302.0
2021-08-05 12:15:00,52.54,52.54,52.52,52.53,22643.0,46.2797,46.2797,46.2621,46.2709,22643.0
2021-08-05 12:20:00,52.53,52.53,52.51,52.52,17141.0,46.2709,46.2709,46.2533,46.2621,17141.0
2021-08-05 12:25:00,52.52,52.52,52.51,52.52,22558.0,46.2621,46.2621,46.2533,46.2621,22558.0
2021-08-05 12:30:00,52.52,52.53,52.51,52.52,51422.0,46.2621,46.2709,46.2533,46.2621,51422.0
2021-08-05 12:35:00,52.51,52.52,52.5,52.51,37624.0,46.2533,46.2621,46.2445,46.2533,37624.0
2021-08-05 12:40:00,52.5,52.51,52.49,52.5,35533.0,46.2445,46.2533,46.2357,46.2445,35533.0
2021-08-05 12:45:00,52.51,52.51,52.5,52.51,17774.0,46.2533,46.2533,46.2445,46.2533,17774.0
2021-08-05 12:50:00,52.51,52.51,52.5,52.5,9042.0,46.2533,46.2533,46.2445,46.2445,9042.0
2021-08-05 12:55:00,52.5,52.51,52.5,52.51,81837.0,46.2445,46.2533,46.2445,46.2533,81837.0
2021-08-05 13:00:00,52.51,52.51,52.49,52.5,22890.0,46.2533,46.2533,46.2357,46.2445,22890.0
2021-08-05 13:05:00,52.5,52.51,52.49,52.51,69634.0,46.2445,46.2533,46.2357,46.2533,69634.0
2021-08-05 13:10:00,52.51,52.51,52.5,52.51,11652.0,46.2533,46.2533,46.2445,46.2533,11652.0
2021-08-05 13:15:00,52.51,52.52,52.5,52.52,65239.0,46.2533,46.2621,46.2445,46.2621,65239.0
2021-08-05 13:20:00,52.51,52.52,52.51,52.51,12853.0,46.2533,46.2621,46.2533,46.2533,12853.0
2021-08-05 13:25:00,52.51,52.53,52.51,52.53,49662.0,46.2533,46.2709,46.2533,46.2709,49662.0
2021-08-05 13:30:00,52.53,52.53,52.52,52.53,13336.0,46.2709,46.2709,46.2621,46.2709,13336.0
2021-08-05 13:35:00,52.52,52.53,52.51,52.51,60058.0,46.2621,46.2709,46.2533,46.2533,60058.0
2021-08-05 13:40:00,52.51,52.52,52.5,52.51,16611.0,46.2533,46.2621,46.2445,46.2533,16611.0
2021-08-05 13:45:00,52.51,52.52,52.5,52.52,23531.0,46.2533,46.2621,46.2445,46.2621,23531.0
2021-08-05 13:50:00,52.52,52.53,52.51,52.53,41280.0,46.2621,46.2709,46.2533,46.2709,41280.0
2021-08-05 13:55:00,52.53,52.53,52.52,52.52,14368.0,46.2709,46.2709,46.2621,46.2621,14368.0
2021-08-05 14:00:00,52.53,52.55,52.52,52.54,48737.0,46.2709,46.2885,46.2621,46.2797,48737.0
2021-08-05 14:05:00,52.54,52.54,52.52,52.53,84557.0,46.2797,46.2797,46.2621,46.2709,84557.0
2021-08-05 14:10:00,52.52,52.53,52.52,52.53,32984.0,46.2621,46.2709,46.2621,46.2709,32984.0
2021-08-05 14:15:00,52.53,52.53,52.51,52.52,65092.0,46.2709,46.2709,46.2533,46.2621,65092.0
2021-08-05 14:20:00,52.52,52.53,52.51,52.52,51982.0,46.2621,46.2709,46.2533,46.2621,51982.0
2021-08-05 14:25:00,52.52,52.53,52.51,52.52,51035.0,46.2621,46.2709,46.2533,46.2621,51035.0
2021-08-05 14:30:00,52.52,52.53,52.51,52.51,81750.0,46.2621,46.2709,46.2533,46.2533,81750.0
2021-08-05 14:35:00,52.52,52.52,52.51,52.52,30648.0,46.2621,46.2621,46.2533,46.2621,30648.0
2021-08-05 14:40:00,52.52,52.52,52.51,52.51,46795.0,46.2621,46.2621,46.2533,46.2533,46795.0
2021-08-05 14:45:00,52.51,52.52,52.5,52.51,46499.0,46.2533,46.2621,46.2445,46.2533,46499.0
2021-08-05 14:50:00,52.51,52.51,52.5,52.51,42156.0,46.2533,46.2533,46.2445,46.2533,42156.0
2021-08-05 14:55:00,52.51,52.51,52.5,52.5,30871.0,46.2533,46.2533,46.2445,46.2445,30871.0
2021-08-05 15:00:00,52.51,52.51,52.49,52.51,45107.0,46.2533,46.2533,46.2357,46.2533,45107.0
2021-08-05 15:05:00,52.51,52.51,52.5,52.51,31268.0,46.2533,46.2533,46.2445,46.2533,31268.0
2021-08-05 15:10:00,52.5,52.51,52.48,52.48,126672.0,46.2445,46.2533,46.2269,46.2269,126672.0
2021-08-05 15:15:00,52.48,52.49,52.46,52.47,115555.0,46.2269,46.2357,46.2093,46.2181,115555.0
2021-08-05 15:20:00,52.47,52.48,52.46,52.48,138309.0,46.2181,46.2269,46.2093,46.2269,138309.0
2021-08-05 15:25:00,52.47,52.48,52.47,52.48,22520.0,46.2181,46.2269,46.2181,46.2269,22520.0
2021-08-05 15:30:00,52.48,52.49,52.47,52.48,50323.0,46.2269,46.2357,46.2181,46.2269,50323.0
2021-08-05 15:35:00,52.49,52.5,52.48,52.5,48612.0,46.2357,46.2445,46.2269,46.2445,48612.0
2021-08-05 15:40:00,52.5,52.51,52.49,52.51,72706.0,46.2445,46.2533,46.2357,46.2533,72706.0
2021-08-05 15:45:00,52.5,52.51,52.49,52.5,45581.0,46.2445,46.2533,46.2357,46.2445,45581.0
2021-08-05 15:50:00,52.5,52.5,52.49,52.5,80533.0,46.2445,46.2445,46.2357,46.2445,80533.0
2021-08-05 15:55:00,52.49,52.54,52.48,52.53,161659.0,46.2357,46.2797,46.2269,46.2709,161659.0
2021-08-06 09:30:00,52.4,52.44,52.39,52.42,214143.0,46.1564,46.1916,46.1476,46.174,214143.0
2021-08-06 09:35:00,52.42,52.43,52.39,52.42,27604.0,46.174,46.1828,46.1476,46.174,27604.0
2021-08-06 09:40:00,52.41,52.43,52.4,52.42,116915.0,46.1652,46.1828,46.1564,46.174,116915.0
2021-08-06 09:45:00,52.42,52.43,52.35,52.36,43522.0,46.174,46.1828,46.1124,46.1212,43522.0
2021-08-06 09:50:00,52.35,52.36,52.29,52.32,79409.0,46.1124,46.1212,46.0595,46.0859,79409.0
2021-08-06 09:55:00,52.31,52.32,52.29,52.3,52647.0,46.0771,46.0859,46.0595,46.0683,52647.0
2021-08-06 10:00:00,52.3,52.3,52.26,52.3,103707.0,46.0683,46.0683,46.0331,46.0683,103707.0
2021-08-06 10:05:00,52.29,52.32,52.28,52.3,79883.0,46.0595,46.0859,46.0507,46.0683,79883.0
2021-08-06 10:10:00,52.31,52.32,52.29,52.3,118036.0,46.0771,46.0859,46.0595,46.0683,118036.0
2021-08-06 10:15:00,52.3,52.31,52.28,52.28,32810.0,46.0683,46.0771,46.0507,46.0507,32810.0
2021-08-06 10:20:00,52.28,52.3,52.26,52.27,53681.0,46.0507,46.0683,46.0331,46.0419,53681.0
2021-08-06 10:25:00,52.29,52.29,52.27,52.29,38550.0,46.0595,46.0595,46.0419,46.0595,38550.0
2021-08-06 10:30:00,52.29,52.31,52.28,52.3,17351.0,46.0595,46.0771,46.0507,46.0683,17351.0
2021-08-06 10:35:00,52.3,52.31,52.27,52.28,92154.0,46.0683,46.0771,46.0419,46.0507,92154.0
2021-08-06 10:40:00,52.29,52.3,52.28,52.3,36837.0,46.0595,46.0683,46.0507,46.0683,36837.0
2021-08-06 10:45:00,52.3,52.3,52.26,52.27,33493.0,46.0683,46.0683,46.0331,46.0419,33493.0
2021-08-06 10:50:00,52.27,52.28,52.25,52.27,45643.0,46.0419,46.0507,46.0243,46.0419,45643.0
2021-08-06 10:55:00,52.26,52.26,52.24,52.26,25100.0,46.0331,46.0331,46.0155,46.0331,25100.0
2021-08-06 11:00:00,52.26,52.29,52.26,52.28,22869.0,46.0331,46.0595,46.0331,46.0507,22869.0
2021-08-06 11:05:00,52.28,52.3,52.26,52.29,43370.0,46.0507,46.0683,46.0331,46.0595,43370.0
2021-08-06 11:10:00,52.29,52.29,52.27,52.28,34215.0,46.0595,46.0595,46.0419,46.0507,34215.0
2021-08-06 11:15:00,52.27,52.28,52.25,52.26,144179.0,46.0419,46.0507,46.0243,46.0331,144179.0
2021-08-06 11:20:00,52.26,52.31,52.26,52.29,87633.0,46.0331,46.0771,46.0331,46.0595,87633.0
2021-08-06 11:25:00,52.29,52.3,52.26,52.27,70786.0,46.0595,46.0683,46.0331,46.0419,70786.0
2021-08-06 11:30:00,52.27,52.3,52.26,52.27,67904.0,46.0419,46.0683,46.0331,46.0419,67904.0
2021-08-06 11:35:00,52.27,52.28,52.25,52.26,26846.0,46.0419,46.0507,46.0243,46.0331,26846.0
2021-08-06 11:40:00,52.26,52.27,52.26,52.27,256809.0,46.0331,46.0419,46.0331,46.0419,256809.0
2021-08-06 11:45:00,52.27,52.28,52.26,52.27,53440.0,46.0419,46.0507,46.0331,46.0419,53440.0
2021-08-06 11:50:00,52.27,52.27,52.25,52.26,35081.0,46.0419,46.0419,46.0243,46.0331,35081.0
2021-08-06 11:55:00,52.27,52.29,52.26,52.29,12976.0,46.0419,46.0595,46.0331,46.0595,12976.0
2021-08-06 12:00:00,52.29,52.3,52.28,52.3,88398.0,46.0595,46.0683,46.0507,46.0683,88398.0
2021-08-06 12:05:00,52.3,52.3,52.28,52.29,24351.0,46.0683,46.0683,46.0507,46.0595,24351.0
2021-08-06 12:10:00,52.29,52.29,52.27,52.28,24817.0,46.0595,46.0595,46.0419,46.0507,24817.0
2021-08-06 12:15:00,52.28,52.28,52.27,52.27,16960.0,46.0507,46.0507,46.0419,46.0419,16960.0
2021-08-06 12:20:00,52.28,52.28,52.27,52.28,25975.0,46.0507,46.0507,46.0419,46.0507,25975.0
2021-08-06 12:25:00,52.28,52.29,52.27,52.28,26436.0,46.0507,46.0595,46.0419,46.0507,26436.0
2021-08-06 12:30:00,52.28,52.28,52.27,52.28,36276.0,46.0507,46.0507,46.0419,46.0507,36276.0
2021-08-06 12:35:00,52.28,52.29,52.27,52.28,58868.0,46.0507,46.0595,46.0419,46.0507,58868.0
2021-08-06 12:40:00,52.28,52.28,52.27,52.28,33517.0,46.0507,46.0507,46.0419,46.0507,33517.0
2021-08-06 12:45:00,52.28,52.28,52.27,52.28,42892.0,46.0507,46.0507,46.0419,46.0507,42892.0
2021-08-06 12:50:00,52.28,52.29,52.27,52.29,32050.0,46.0507,46.0595,46.0419,46.0595,32050.0
2021-08-06 12:55:00,52.29,52.29,52.28,52.29,25315.0,46.0595,46.0595,46.0507,46.0595,25315.0
2021-08-06 13:00:00,52.29,52.3,52.28,52.29,34772.0,46.0595,46.0683,46.0507,46.0595,34772.0
2021-08-06 13:05:00,52.29,52.29,52.28,52.29,32716.0,46.0595,46.0595,46.0507,46.0595,32716.0
2021-08-06 13:10:00,52.29,52.3,52.28,52.3,32560.0,46.0595,46.0683,46.0507,46.0683,32560.0
2021-08-06 13:15:00,52.3,52.31,52.29,52.3,22869.0,46.0683,46.0771,46.0595,46.0683,22869.0
2021-08-06 13:20:00,52.3,52.31,52.29,52.3,15098.0,46.0683,46.0771,46.0595,46.0683,15098.0
2021-08-06 13:25:00,52.3,52.3,52.29,52.29,28718.0,46.0683,46.0683,46.0595,46.0595,28718.0
2021-08-06 13:30:00,52.3,52.3,52.28,52.29,17071.0,46.0683,46.0683,46.0507,46.0595,17071.0
2021-08-06 13:35:00,52.29,52.3,52.28,52.29,55967.0,46.0595,46.0683,46.0507,46.0595,55967.0
2021-08-06 13:40:00,52.29,52.3,52.28,52.29,26688.0,46.0595,46.0683,46.0507,46.0595,26688.0
2021-08-06 13:45:00,52.28,52.3,52.28,52.29,23599.0,46.0507,46.0683,46.0507,46.0595,23599.0
2021-08-06 13:50:00,52.3,52.3,52.29,52.3,52370.0,46.0683,46.0683,46.0595,46.0683,52370.0
2021-08-06 13:55:00,52.3,52.3,52.29,52.29,69568.0,46.0683,46.0683,46.0595,46.0595,69568.0
2021-08-06 14:00:00,52.3,52.32,52.3,52.31,47912.0,46.0683,46.0859,46.0683,46.0771,47912.0
2021-08-06 14:05:00,52.32,52.33,52.31,52.32,30183.0,46.0859,46.0947,46.0771,46.0859,30183.0
2021-08-06 14:10:00,52.32,52.32,52.3,52.31,34846.0,46.0859,46.0859,46.0683,46.0771,34846.0
2021-08-06 14:15:00,52.3,52.32,52.3,52.32,97334.0,46.0683,46.0859,46.0683,46.0859,97334.0
2021-08-06 14:20:00,52.32,52.32,52.3,52.3,48123.0,46.0859,46.0859,46.0683,46.0683,48123.0
2021-08-06 14:25:00,52.3,52.31,52.3,52.3,25915.0,46.0683,46.0771,46.0683,46.0683,25915.0
2021-08-06 14:30:00,52.3,52.31,52.3,52.31,58143.0,46.0683,46.0771,46.0683,46.0771,58143.0
2021-08-06 14:35:00,52.31,52.31,52.29,52.3,39090.0,46.0771,46.0771,46.0595,46.0683,39090.0
2021-08-06 14:40:00,52.3,52.3,52.28,52.29,81376.0,46.0683,46.0683,46.0507,46.0595,81376.0
2021-08-06 14:45:00,52.29,52.29,52.27,52.27,124622.0,46.0595,46.0595,46.0419,46.0419,124622.0
2021-08-06 14:50:00,52.27,52.28,52.26,52.27,112775.0,46.0419,46.0507,46.0331,46.0419,112775.0
2021-08-06 14:55:00,52.26,52.27,52.25,52.26,31635.0,46.0331,46.0419,46.0243,46.0331,31635.0
2021-08-06 15:00:00,52.25,52.26,52.24,52.24,29772.0,46.0243,46.0331,46.0155,46.0155,29772.0
2021-08-06 15:05:00,52.25,52.26,52.24,52.26,44123.0,46.0243,46.0331,46.0155,46.0331,44123.0
2021-08-06 15:10:00,52.26,52.28,52.25,52.27,57067.0,46.0331,46.0507,46.0243,46.0419,57067.0
2021-08-06 15:15:00,52.28,52.28,52.26,52.26,30797.0,46.0507,46.0507,46.0331,46.0331,30797.0
2021-08-06 15:20:00,52.27,52.29,52.26,52.29,84141.0,46.0419,46.0595,46.0331,46.0595,84141.0
2021-08-06 15:25:00,52.29,52.3,52.27,52.3,41478.0,46.0595,46.0683,46.0419,46.0683,41478.0
2021-08-06 15:30:00,52.3,52.32,52.29,52.32,76397.0,46.0683,46.0859,46.0595,46.0859,76397.0
2021-08-06 15:35:00,52.31,52.32,52.29,52.3,32918.0,46.0771,46.0859,46.0595,46.0683,32918.0
2021-08-06 15:40:00,52.3,52.3,52.26,52.27,59103.0,46.0683,46.0683,46.0331,46.0419,59103.0
2021-08-06 15:45:00,52.27,52.27,52.24,52.25,184680.0,46.0419,46.0419,46.0155,46.0243,184680.0
2021-08-06 15:50:00,52.25,52.28,52.24,52.28,142640.0,46.0243,46.0507,46.0155,46.0507,142640.0
2021-08-06 15:55:00,52.28,52.32,52.27,52.32,92302.0,46.0507,46.0859,46.0419,46.0859,92302.0
2021-08-09 09:30:00,52.31,52.31,52.22,52.22,119106.0,46.0771,46.0771,45.9978,45.9978,119106.0
2021-08-09 09:35:00,52.22,52.25,52.19,52.22,1060398.0,45.9978,46.0243,45.9714,45.9978,1060398.0
2021-08-09 09:40:00,52.22,52.25,52.2,52.25,19978.0,45.9978,46.0243,45.9802,46.0243,19978.0
2021-08-09 09:45:00,52.25,52.28,52.24,52.25,22956.0,46.0243,46.0507,46.0155,46.0243,22956.0
2021-08-09 09:50:00,52.26,52.28,52.24,52.25,23465.0,46.0331,46.0507,46.0155,46.0243,23465.0
2021-08-09 09:55:00,52.25,52.28,52.24,52.27,40387.0,46.0243,46.0507,46.0155,46.0419,40387.0
2021-08-09 10:00:00,52.27,52.28,52.23,52.23,129093.0,46.0419,46.0507,46.0067,46.0067,129093.0
2021-08-09 10:05:00,52.23,52.26,52.23,52.25,32050.0,46.0067,46.0331,46.0067,46.0243,32050.0
2021-08-09 10:10:00,52.24,52.27,52.22,52.24,98822.0,46.0155,46.0419,45.9978,46.0155,98822.0
2021-08-09 10:15:00,52.23,52.24,52.21,52.23,72623.0,46.0067,46.0155,45.989,46.0067,72623.0
2021-08-09 10:20:00,52.22,52.25,52.22,52.25,56588.0,45.9978,46.0243,45.9978,46.0243,56588.0
2021-08-09 10:25:00,52.25,52.27,52.24,52.27,46510.0,46.0243,46.0419,46.0155,46.0419,46510.0
2021-08-09 10:30:00,52.26,52.27,52.25,52.27,20142.0,46.0331,46.0419,46.0243,46.0419,20142.0
2021-08-09 10:35:00,52.27,52.28,52.25,52.27,17654.0,46.0419,46.0507,46.0243,46.0419,17654.0
2021-08-09 10:40:00,52.28,52.28,52.27,52.28,29384.0,46.0507,46.0507,46.0419,46.0507,29384.0
2021-08-09 10:45:00,52.27,52.29,52.26,52.27,117366.0,46.0419,46.0595,46.0331,46.0419,117366.0
2021-08-09 10:50:00,52.26,52.27,52.24,52.24,24640.0,46.0331,46.0419,46.0155,46.0155,24640.0
2021-08-09 10:55:00,52.25,52.25,52.22,52.23,34321.0,46.0243,46.0243,45.9978,46.0067,34321.0
2021-08-09 11:00:00,52.23,52.23,52.21,52.23,61935.0,46.0067,46.0067,45.989,46.0067,61935.0
2021-08-09 11:05:00,52.23,52.24,52.21,52.23,45400.0,46.0067,46.0155,45.989,46.0067,45400.0
2021-08-09 11:10:00,52.24,52.26,52.23,52.25,22049.0,46.0155,46.0331,46.0067,46.0243,22049.0
2021-08-09 11:15:00,52.26,52.28,52.25,52.26,44012.0,46.0331,46.0507,46.0243,46.0331,44012.0
2021-08-09 11:20:00,52.26,52.27,52.25,52.26,37130.0,46.0331,46.0419,46.0243,46.0331,37130.0
2021-08-09 11:25:00,52.25,52.3,52.25,52.29,31189.0,46.0243,46.0683,46.0243,46.0595,31189.0
2021-08-09 11:30:00,52.3,52.3,52.25,52.26,28833.0,46.0683,46.0683,46.0243,46.0331,28833.0
2021-08-09 11:35:00,52.25,52.27,52.24,52.26,47284.0,46.0243,46.0419,46.0155,46.0331,47284.0
2021-08-09 11:40:00,52.26,52.27,52.25,52.26,55692.0,46.0331,46.0419,46.0243,46.0331,55692.0
2021-08-09 11:45:00,52.27,52.28,52.26,52.27,51437.0,46.0419,46.0507,46.0331,46.0419,51437.0
2021-08-09 11:50:00,52.28,52.28,52.27,52.28,16917.0,46.0507,46.0507,46.0419,46.0507,16917.0
2021-08-09 11:55:00,52.28,52.28,52.27,52.28,9535.0,46.0507,46.0507,46.0419,46.0507,9535.0
2021-08-09 12:00:00,52.28,52.28,52.25,52.25,34381.0,46.0507,46.0507,46.0243,46.0243,34381.0
2021-08-09 12:05:00,52.26,52.27,52.25,52.27,15750.0,46.0331,46.0419,46.0243,46.0419,15750.0
2021-08-09 12:10:00,52.26,52.27,52.25,52.27,38198.0,46.0331,46.0419,46.0243,46.0419,38198.0
2021-08-09 12:15:00,52.27,52.27,52.25,52.26,40310.0,46.0419,46.0419,46.0243,46.0331,40310.0
2021-08-09 12:20:00,52.25,52.26,52.25,52.25,31389.0,46.0243,46.0331,46.0243,46.0243,31389.0
2021-08-09 12:25:00,52.26,52.27,52.25,52.26,50732.0,46.0331,46.0419,46.0243,46.0331,50732.0
2021-08-09 12:30:00,52.26,52.27,52.25,52.26,42340.0,46.0331,46.0419,46.0243,46.0331,42340.0
2021-08-09 12:35:00,52.27,52.27,52.25,52.26,61341.0,46.0419,46.0419,46.0243,46.0331,61341.0
2021-08-09 12:40:00,52.27,52.27,52.25,52.26,44298.0,46.0419,46.0419,46.0243,46.0331,44298.0
2021-08-09 12:45:00,52.26,52.26,52.25,52.26,32594.0,46.0331,46.0331,46.0243,46.0331,32594.0
2021-08-09 12:50:00,52.26,52.26,52.25,52.26,15685.0,46.0331,46.0331,46.0243,46.0331,15685.0
2021-08-09 12:55:00,52.26,52.27,52.25,52.27,19448.0,46.0331,46.0419,46.0243,46.0419,19448.0
2021-08-09 13:00:00,52.26,52.27,52.26,52.27,57773.0,46.0331,46.0419,46.0331,46.0419,57773.0
2021-08-09 13:05:00,52.27,52.28,52.26,52.28,35873.0,46.0419,46.0507,46.0331,46.0507,35873.0
2021-08-09 13:10:00,52.27,52.28,52.27,52.28,18249.0,46.0419,46.0507,46.0419,46.0507,18249.0
2021-08-09 13:15:00,52.27,52.28,52.26,52.26,27378.0,46.0419,46.0507,46.0331,46.0331,27378.0
2021-08-09 13:20:00,52.27,52.28,52.26,52.27,78900.0,46.0419,46.0507,46.0331,46.0419,78900.0
2021-08-09 13:25:00,52.27,52.27,52.26,52.27,17014.0,46.0419,46.0419,46.0331,46.0419,17014.0
2021-08-09 13:30:00,52.27,52.27,52.24,52.25,14834.0,46.0419,46.0419,46.0155,46.0243,14834.0
2021-08-09 13:35:00,52.24,52.25,52.24,52.25,13585.0,46.0155,46.0243,46.0155,46.0243,13585.0
2021-08-09 13:40:00,52.25,52.26,52.24,52.26,57380.0,46.0243,46.0331,46.0155,46.0331,57380.0
2021-08-09 13:45:00,52.26,52.27,52.26,52.27,14217.0,46.0331,46.0419,46.0331,46.0419,14217.0
2021-08-09 13:50:00,52.27,52.27,52.26,52.27,8825.0,46.0419,46.0419,46.0331,46.0419,8825.0
2021-08-09 13:55:00,52.27,52.28,52.26,52.28,90697.0,46.0419,46.0507,46.0331,46.0507,90697.0
2021-08-09 14:00:00,52.28,52.28,52.27,52.28,35432.0,46.0507,46.0507,46.0419,46.0507,35432.0
2021-08-09 14:05:00,52.27,52.28,52.27,52.27,41042.0,46.0419,46.0507,46.0419,46.0419,41042.0
2021-08-09 14:10:00,52.27,52.28,52.27,52.28,47694.0,46.0419,46.0507,46.0419,46.0507,47694.0
2021-08-09 14:15:00,52.28,52.28,52.27,52.27,43127.0,46.0507,46.0507,46.0419,46.0419,43127.0
2021-08-09 14:20:00,52.27,52.28,52.27,52.28,21965.0,46.0419,46.0507,46.0419,46.0507,21965.0
2021-08-09 14:25:00,52.28,52.31,52.27,52.3,46201.0,46.0507,46.0771,46.0419,46.0683,46201.0
2021-08-09 14:30:00,52.3,52.33,52.3,52.32,38366.0,46.0683,46.0947,46.0683,46.0859,38366.0
2021-08-09 14:35:00,52.33,52.33,52.32,52.33,56223.0,46.0947,46.0947,46.0859,46.0947,56223.0
2021-08-09 14:40:00,52.32,52.33,52.3,52.3,59063.0,46.0859,46.0947,46.0683,46.0683,59063.0
2021-08-09 14:45:00,52.3,52.31,52.3,52.3,21705.0,46.0683,46.0771,46.0683,46.0683,21705.0
2021-08-09 14:50:00,52.3,52.31,52.29,52.3,47857.0,46.0683,46.0771,46.0595,46.0683,47857.0
2021-08-09 14:55:00,52.29,52.29,52.28,52.29,9885.0,46.0595,46.0595,46.0507,46.0595,9885.0
2021-08-09 15:00:00,52.29,52.29,52.27,52.27,25422.0,46.0595,46.0595,46.0419,46.0419,25422.0
2021-08-09 15:05:00,52.28,52.28,52.26,52.27,34960.0,46.0507,46.0507,46.0331,46.0419,34960.0
2021-08-09 15:10:00,52.27,52.27,52.25,52.26,73583.0,46.0419,46.0419,46.0243,46.0331,73583.0
2021-08-09 15:15:00,52.26,52.26,52.25,52.26,25859.0,46.0331,46.0331,46.0243,46.0331,25859.0
2021-08-09 15:20:00,52.26,52.26,52.25,52.26,33349.0,46.0331,46.0331,46.0243,46.0331,33349.0
2021-08-09 15:25:00,52.26,52.26,52.25,52.26,34965.0,46.0331,46.0331,46.0243,46.0331,34965.0
2021-08-09 15:30:00,52.25,52.28,52.25,52.27,69460.0,46.0243,46.0507,46.0243,46.0419,69460.0
2021-08-09 15:35:00,52.27,52.28,52.26,52.27,42758.0,46.0419,46.0507,46.0331,46.0419,42758.0
2021-08-09 15:40:00,52.28,52.28,52.25,52.26,59078.0,46.0507,46.0507,46.0243,46.0331,59078.0
2021-08-09 15:45:00,52.26,52.26,52.24,52.24,67669.0,46.0331,46.0331,46.0155,46.0155,67669.0
2021-08-09 15:50:00,52.24,52.26,52.24,52.24,97207.0,46.0155,46.0331,46.0155,46.0155,97207.0
2021-08-09 15:55:00,52.24,52.26,52.24,52.26,137717.0,46.0155,46.0331,46.0155,46.0331,137717.0
2021-08-10 09:30:00,52.24,52.25,52.21,52.24,123389.0,46.0155,46.0243,45.989,46.0155,123389.0
2021-08-10 09:35:00,52.24,52.26,52.23,52.23,38331.0,46.0155,46.0331,46.0067,46.0067,38331.0
2021-08-10 09:40:00,52.24,52.28,52.23,52.27,75483.0,46.0155,46.0507,46.0067,46.0419,75483.0
2021-08-10 09:45:00,52.27,52.27,52.23,52.26,36235.0,46.0419,46.0419,46.0067,46.0331,36235.0
2021-08-10 09:50:00,52.26,52.27,52.25,52.27,41798.0,46.0331,46.0419,46.0243,46.0419,41798.0
2021-08-10 09:55:00,52.27,52.29,52.26,52.28,14782.0,46.0419,46.0595,46.0331,46.0507,14782.0
2021-08-10 10:00:00,52.28,52.29,52.26,52.27,131707.0,46.0507,46.0595,46.0331,46.0419,131707.0
2021-08-10 10:05:00,52.27,52.3,52.25,52.3,52249.0,46.0419,46.0683,46.0243,46.0683,52249.0
2021-08-10 10:10:00,52.3,52.31,52.28,52.3,76187.0,46.0683,46.0771,46.0507,46.0683,76187.0
2021-08-10 10:15:00,52.3,52.32,52.28,52.29,66657.0,46.0683,46.0859,46.0507,46.0595,66657.0
2021-08-10 10:20:00,52.28,52.33,52.28,52.33,69856.0,46.0507,46.0947,46.0507,46.0947,69856.0
2021-08-10 10:25:00,52.33,52.33,52.31,52.31,38597.0,46.0947,46.0947,46.0771,46.0771,38597.0
2021-08-10 10:30:00,52.31,52.31,52.26,52.29,54611.0,46.0771,46.0771,46.0331,46.0595,54611.0
2021-08-10 10:35:00,52.28,52.3,52.27,52.28,46059.0,46.0507,46.0683,46.0419,46.0507,46059.0
2021-08-10 10:40:00,52.28,52.28,52.24,52.25,45830.0,46.0507,46.0507,46.0155,46.0243,45830.0
2021-08-10 10:45:00,52.24,52.26,52.24,52.26,69873.0,46.0155,46.0331,46.0155,46.0331,69873.0
2021-08-10 10:50:00,52.26,52.26,52.23,52.25,72283.0,46.0331,46.0331,46.0067,46.0243,72283.0
2021-08-10 10:55:00,52.25,52.28,52.25,52.28,37182.0,46.0243,46.0507,46.0243,46.0507,37182.0
2021-08-10 11:00:00,52.28,52.28,52.25,52.27,183584.0,46.0507,46.0507,46.0243,46.0419,183584.0
2021-08-10 11:05:00,52.27,52.28,52.25,52.26,85113.0,46.0419,46.0507,46.0243,46.0331,85113.0
2021-08-10 11:10:00,52.26,52.26,52.24,52.25,63443.0,46.0331,46.0331,46.0155,46.0243,63443.0
2021-08-10 11:15:00,52.25,52.26,52.24,52.26,29298.0,46.0243,46.0331,46.0155,46.0331,29298.0
2021-08-10 11:20:00,52.26,52.28,52.25,52.28,57954.0,46.0331,46.0507,46.0243,46.0507,57954.0
2021-08-10 11:25:00,52.28,52.28,52.26,52.27,74323.0,46.0507,46.0507,46.0331,46.0419,74323.0
2021-08-10 11:30:00,52.27,52.27,52.25,52.26,84051.0,46.0419,46.0419,46.0243,46.0331,84051.0
2021-08-10 11:35:00,52.26,52.27,52.25,52.26,72526.0,46.0331,46.0419,46.0243,46.0331,72526.0
2021-08-10 11:40:00,52.26,52.28,52.26,52.28,12904.0,46.0331,46.0507,46.0331,46.0507,12904.0
2021-08-10 11:45:00,52.28,52.29,52.28,52.29,32163.0,46.0507,46.0595,46.0507,46.0595,32163.0
2021-08-10 11:50:00,52.28,52.3,52.28,52.3,18245.0,46.0507,46.0683,46.0507,46.0683,18245.0
2021-08-10 11:55:00,52.29,52.3,52.28,52.29,22261.0,46.0595,46.0683,46.0507,46.0595,22261.0
2021-08-10 12:00:00,52.29,52.29,52.28,52.29,35799.0,46.0595,46.0595,46.0507,46.0595,35799.0
2021-08-10 12:05:00,52.29,52.3,52.28,52.29,27326.0,46.0595,46.0683,46.0507,46.0595,27326.0
2021-08-10 12:10:00,52.28,52.29,52.27,52.28,36659.0,46.0507,46.0595,46.0419,46.0507,36659.0
2021-08-10 12:15:00,52.28,52.3,52.27,52.3,36421.0,46.0507,46.0683,46.0419,46.0683,36421.0
2021-08-10 12:20:00,52.3,52.31,52.29,52.3,63786.0,46.0683,46.0771,46.0595,46.0683,63786.0
2021-08-10 12:25:00,52.3,52.32,52.3,52.3,44006.0,46.0683,46.0859,46.0683,46.0683,44006.0
2021-08-10 12:30:00,52.3,52.31,52.29,52.3,58636.0,46.0683,46.0771,46.0595,46.0683,58636.0
2021-08-10 12:35:00,52.29,52.3,52.28,52.29,88193.0,46.0595,46.0683,46.0507,46.0595,88193.0
2021-08-10 12:40:00,52.29,52.3,52.29,52.3,259501.0,46.0595,46.0683,46.0595,46.0683,259501.0
2021-08-10 12:45:00,52.3,52.31,52.29,52.3,452999.0,46.0683,46.0771,46.0595,46.0683,452999.0
2021-08-10 12:50:00,52.3,52.31,52.29,52.3,41026.0,46.0683,46.0771,46.0595,46.0683,41026.0
2021-08-10 12:55:00,52.31,52.31,52.3,52.3,53642.0,46.0771,46.0771,46.0683,46.0683,53642.0
2021-08-10 13:00:00,52.3,52.31,52.3,52.31,37816.0,46.0683,46.0771,46.0683,46.0771,37816.0
2021-08-10 13:05:00,52.31,52.32,52.3,52.32,23640.0,46.0771,46.0859,46.0683,46.0859,23640.0
2021-08-10 13:10:00,52.32,52.32,52.31,52.31,40207.0,46.0859,46.0859,46.0771,46.0771,40207.0
2021-08-10 13:15:00,52.32,52.32,52.31,52.32,26079.0,46.0859,46.0859,46.0771,46.0859,26079.0
2021-08-10 13:20:00,52.32,52.32,52.31,52.32,267807.0,46.0859,46.0859,46.0771,46.0859,267807.0
2021-08-10 13:25:00,52.31,52.32,52.31,52.32,77919.0,46.0771,46.0859,46.0771,46.0859,77919.0
2021-08-10 13:30:00,52.31,52.32,52.31,52.31,18902.0,46.0771,46.0859,46.0771,46.0771,18902.0
2021-08-10 13:35:00,52.32,52.32,52.31,52.32,55425.0,46.0859,46.0859,46.0771,46.0859,55425.0
2021-08-10 13:40:00,52.32,52.32,52.31,52.32,54751.0,46.0859,46.0859,46.0771,46.0859,54751.0
2021-08-10 13:45:00,52.32,52.32,52.29,52.31,160129.0,46.0859,46.0859,46.0595,46.0771,160129.0
2021-08-10 13:50:00,52.3,52.31,52.3,52.3,21844.0,46.0683,46.0771,46.0683,46.0683,21844.0
2021-08-10 13:55:00,52.3,52.32,52.3,52.32,35909.0,46.0683,46.0859,46.0683,46.0859,35909.0
2021-08-10 14:00:00,52.32,52.33,52.3,52.3,90306.0,46.0859,46.0947,46.0683,46.0683,90306.0
2021-08-10 14:05:00,52.3,52.31,52.29,52.3,78859.0,46.0683,46.0771,46.0595,46.0683,78859.0
2021-08-10 14:10:00,52.3,52.3,52.28,52.29,41250.0,46.0683,46.0683,46.0507,46.0595,41250.0
2021-08-10 14:15:00,52.29,52.3,52.28,52.3,61509.0,46.0595,46.0683,46.0507,46.0683,61509.0
2021-08-10 14:20:00,52.29,52.31,52.29,52.31,58968.0,46.0595,46.0771,46.0595,46.0771,58968.0
2021-08-10 14:25:00,52.31,52.32,52.3,52.32,32588.0,46.0771,46.0859,46.0683,46.0859,32588.0
2021-08-10 14:30:00,52.32,52.34,52.31,52.34,89755.0,46.0859,46.1035,46.0771,46.1035,89755.0
2021-08-10 14:35:00,52.34,52.34,52.33,52.34,44889.0,46.1035,46.1035,46.0947,46.1035,44889.0
2021-08-10 14:40:00,52.34,52.35,52.33,52.34,75690.0,46.1035,46.1124,46.0947,46.1035,75690.0
2021-08-10 14:45:00,52.35,52.35,52.34,52.35,46626.0,46.1124,46.1124,46.1035,46.1124,46626.0
2021-08-10 14:50:00,52.35,52.35,52.34,52.35,39742.0,46.1124,46.1124,46.1035,46.1124,39742.0
2021-08-10 14:55:00,52.34,52.35,52.34,52.35,25781.0,46.1035,46.1124,46.1035,46.1124,25781.0
2021-08-10 15:00:00,52.35,52.35,52.34,52.34,47188.0,46.1124,46.1124,46.1035,46.1035,47188.0
2021-08-10 15:05:00,52.35,52.35,52.33,52.35,47656.0,46.1124,46.1124,46.0947,46.1124,47656.0
2021-08-10 15:10:00,52.34,52.35,52.33,52.34,103490.0,46.1035,46.1124,46.0947,46.1035,103490.0
2021-08-10 15:15:00,52.34,52.35,52.33,52.35,29559.0,46.1035,46.1124,46.0947,46.1124,29559.0
2021-08-10 15:20:00,52.35,52.36,52.34,52.36,41083.0,46.1124,46.1212,46.1035,46.1212,41083.0
2021-08-10 15:25:00,52.36,52.36,52.35,52.36,65185.0,46.1212,46.1212,46.1124,46.1212,65185.0
2021-08-10 15:30:00,52.36,52.36,52.35,52.36,90006.0,46.1212,46.1212,46.1124,46.1212,90006.0
2021-08-10 15:35:00,52.36,52.36,52.35,52.35,35809.0,46.1212,46.1212,46.1124,46.1124,35809.0
2021-08-10 15:40:00,52.36,52.36,52.35,52.36,38200.0,46.1212,46.1212,46.1124,46.1212,38200.0
2021-08-10 15:45:00,52.36,52.36,52.33,52.34,98534.0,46.1212,46.1212,46.0947,46.1035,98534.0
2021-08-10 15:50:00,52.33,52.34,52.32,52.34,68262.0,46.0947,46.1035,46.0859,46.1035,68262.0
2021-08-10 15:55:00,52.33,52.36,52.32,52.36,136677.0,46.0947,46.1212,46.0859,46.1212,136677.0
2021-08-11 09:30:00,52.65,52.66,52.59,52.59,140557.0,46.3766,46.3854,46.3238,46.3238,140557.0
2021-08-11 09:35:00,52.58,52.62,52.57,52.6,60591.0,46.315,46.3502,46.3061,46.3326,60591.0
2021-08-11 09:40:00,52.6,52.6,52.57,52.6,37011.0,46.3326,46.3326,46.3061,46.3326,37011.0
2021-08-11 09:45:00,52.6,52.62,52.58,52.61,66179.0,46.3326,46.3502,46.315,46.3414,66179.0
2021-08-11 09:50:00,52.62,52.62,52.59,52.6,37101.0,46.3502,46.3502,46.3238,46.3326,37101.0
2021-08-11 09:55:00,52.6,52.6,52.58,52.6,45285.0,46.3326,46.3326,46.315,46.3326,45285.0
2021-08-11 10:00:00,52.6,52.6,52.55,52.55,128841.0,46.3326,46.3326,46.2885,46.2885,128841.0
2021-08-11 10:05:00,52.56,52.58,52.56,52.58,63898.0,46.2973,46.315,46.2973,46.315,63898.0
2021-08-11 10:10:00,52.58,52.59,52.56,52.56,178192.0,46.315,46.3238,46.2973,46.2973,178192.0
2021-08-11 10:15:00,52.57,52.57,52.55,52.56,37864.0,46.3061,46.3061,46.2885,46.2973,37864.0
2021-08-11 10:20:00,52.56,52.58,52.55,52.58,35312.0,46.2973,46.315,46.2885,46.315,35312.0
2021-08-11 10:25:00,52.57,52.59,52.57,52.58,21078.0,46.3061,46.3238,46.3061,46.315,21078.0
2021-08-11 10:30:00,52.59,52.59,52.55,52.57,22883.0,46.3238,46.3238,46.2885,46.3061,22883.0
2021-08-11 10:35:00,52.56,52.58,52.55,52.57,77648.0,46.2973,46.315,46.2885,46.3061,77648.0
2021-08-11 10:40:00,52.58,52.61,52.57,52.6,70195.0,46.315,46.3414,46.3061,46.3326,70195.0
2021-08-11 10:45:00,52.6,52.61,52.59,52.61,50863.0,46.3326,46.3414,46.3238,46.3414,50863.0
2021-08-11 10:50:00,52.61,52.61,52.59,52.59,15804.0,46.3414,46.3414,46.3238,46.3238,15804.0
2021-08-11 10:55:00,52.6,52.6,52.58,52.58,17604.0,46.3326,46.3326,46.315,46.315,17604.0
2021-08-11 11:00:00,52.58,52.59,52.56,52.57,48435.0,46.315,46.3238,46.2973,46.3061,48435.0
2021-08-11 11:05:00,52.57,52.57,52.55,52.55,45911.0,46.3061,46.3061,46.2885,46.2885,45911.0
2021-08-11 11:10:00,52.56,52.57,52.55,52.57,24421.0,46.2973,46.3061,46.2885,46.3061,24421.0
2021-08-11 11:15:00,52.56,52.57,52.54,52.55,53893.0,46.2973,46.3061,46.2797,46.2885,53893.0
2021-08-11 11:20:00,52.55,52.59,52.55,52.59,20258.0,46.2885,46.3238,46.2885,46.3238,20258.0
2021-08-11 11:25:00,52.59,52.6,52.58,52.58,54749.0,46.3238,46.3326,46.315,46.315,54749.0
2021-08-11 11:30:00,52.57,52.61,52.56,52.6,42694.0,46.3061,46.3414,46.2973,46.3326,42694.0
2021-08-11 11:35:00,52.59,52.61,52.59,52.59,63400.0,46.3238,46.3414,46.3238,46.3238,63400.0
2021-08-11 11:40:00,52.6,52.6,52.57,52.57,63123.0,46.3326,46.3326,46.3061,46.3061,63123.0
2021-08-11 11:45:00,52.57,52.58,52.56,52.56,47182.0,46.3061,46.315,46.2973,46.2973,47182.0
2021-08-11 11:50:00,52.57,52.57,52.55,52.55,50662.0,46.3061,46.3061,46.2885,46.2885,50662.0
2021-08-11 11:55:00,52.55,52.57,52.55,52.57,68399.0,46.2885,46.3061,46.2885,46.3061,68399.0
2021-08-11 12:00:00,52.57,52.59,52.56,52.59,90447.0,46.3061,46.3238,46.2973,46.3238,90447.0
2021-08-11 12:05:00,52.59,52.6,52.58,52.6,31191.0,46.3238,46.3326,46.315,46.3326,31191.0
2021-08-11 12:10:00,52.6,52.6,52.58,52.59,26109.0,46.3326,46.3326,46.315,46.3238,26109.0
2021-08-11 12:15:00,52.59,52.6,52.58,52.59,34950.0,46.3238,46.3326,46.315,46.3238,34950.0
2021-08-11 12:20:00,52.59,52.6,52.58,52.6,46446.0,46.3238,46.3326,46.315,46.3326,46446.0
2021-08-11 12:25:00,52.6,52.62,52.6,52.61,36137.0,46.3326,46.3502,46.3326,46.3414,36137.0
2021-08-11 12:30:00,52.61,52.64,52.61,52.64,51666.0,46.3414,46.3678,46.3414,46.3678,51666.0
2021-08-11 12:35:00,52.64,52.65,52.63,52.64,74910.0,46.3678,46.3766,46.359,46.3678,74910.0
2021-08-11 12:40:00,52.65,52.65,52.64,52.65,89591.0,46.3766,46.3766,46.3678,46.3766,89591.0
2021-08-11 12:45:00,52.65,52.66,52.64,52.65,83852.0,46.3766,46.3854,46.3678,46.3766,83852.0
2021-08-11 12:50:00,52.66,52.66,52.65,52.66,28325.0,46.3854,46.3854,46.3766,46.3854,28325.0
2021-08-11 12:55:00,52.66,52.68,52.66,52.67,55242.0,46.3854,46.403,46.3854,46.3942,55242.0
2021-08-11 13:00:00,52.68,52.71,52.67,52.7,59451.0,46.403,46.4295,46.3942,46.4207,59451.0
2021-08-11 13:05:00,52.69,52.71,52.69,52.71,15484.0,46.4118,46.4295,46.4118,46.4295,15484.0
2021-08-11 13:10:00,52.71,52.72,52.69,52.7,40105.0,46.4295,46.4383,46.4118,46.4207,40105.0
2021-08-11 13:15:00,52.7,52.7,52.67,52.69,38331.0,46.4207,46.4207,46.3942,46.4118,38331.0
2021-08-11 13:20:00,52.69,52.7,52.68,52.7,26607.0,46.4118,46.4207,46.403,46.4207,26607.0
2021-08-11 13:25:00,52.7,52.71,52.69,52.71,82622.0,46.4207,46.4295,46.4118,46.4295,82622.0
2021-08-11 13:30:00,52.71,52.72,52.7,52.7,15736.0,46.4295,46.4383,46.4207,46.4207,15736.0
2021-08-11 13:35:00,52.71,52.71,52.67,52.69,36165.0,46.4295,46.4295,46.3942,46.4118,36165.0
2021-08-11 13:40:00,52.69,52.69,52.67,52.69,33572.0,46.4118,46.4118,46.3942,46.4118,33572.0
2021-08-11 13:45:00,52.7,52.7,52.68,52.68,30381.0,46.4207,46.4207,46.403,46.403,30381.0
2021-08-11 13:50:00,52.69,52.69,52.68,52.68,19898.0,46.4118,46.4118,46.403,46.403,19898.0
2021-08-11 13:55:00,52.68,52.69,52.68,52.68,11253.0,46.403,46.4118,46.403,46.403,11253.0
2021-08-11 14:00:00,52.69,52.69,52.67,52.68,37297.0,46.4118,46.4118,46.3942,46.403,37297.0
2021-08-11 14:05:00,52.68,52.69,52.67,52.69,46250.0,46.403,46.4118,46.3942,46.4118,46250.0
2021-08-11 14:10:00,52.69,52.69,52.68,52.68,88017.0,46.4118,46.4118,46.403,46.403,88017.0
2021-08-11 14:15:00,52.69,52.69,52.66,52.67,49838.0,46.4118,46.4118,46.3854,46.3942,49838.0
2021-08-11 14:20:00,52.66,52.67,52.65,52.66,97197.0,46.3854,46.3942,46.3766,46.3854,97197.0
2021-08-11 14:25:00,52.66,52.67,52.65,52.67,39339.0,46.3854,46.3942,46.3766,46.3942,39339.0
2021-08-11 14:30:00,52.67,52.68,52.67,52.68,36535.0,46.3942,46.403,46.3942,46.403,36535.0
2021-08-11 14:35:00,52.67,52.68,52.67,52.68,81183.0,46.3942,46.403,46.3942,46.403,81183.0
2021-08-11 14:40:00,52.68,52.68,52.67,52.67,43171.0,46.403,46.403,46.3942,46.3942,43171.0
2021-08-11 14:45:00,52.67,52.68,52.67,52.67,41434.0,46.3942,46.403,46.3942,46.3942,41434.0
2021-08-11 14:50:00,52.68,52.68,52.66,52.66,73621.0,46.403,46.403,46.3854,46.3854,73621.0
2021-08-11 14:55:00,52.67,52.68,52.66,52.66,68683.0,46.3942,46.403,46.3854,46.3854,68683.0
2021-08-11 15:00:00,52.67,52.67,52.66,52.67,63279.0,46.3942,46.3942,46.3854,46.3942,63279.0
2021-08-11 15:05:00,52.66,52.68,52.66,52.67,68057.0,46.3854,46.403,46.3854,46.3942,68057.0
2021-08-11 15:10:00,52.67,52.68,52.67,52.68,53924.0,46.3942,46.403,46.3942,46.403,53924.0
2021-08-11 15:15:00,52.68,52.68,52.67,52.68,16244.0,46.403,46.403,46.3942,46.403,16244.0
2021-08-11 15:20:00,52.68,52.68,52.66,52.68,84980.0,46.403,46.403,46.3854,46.403,84980.0
2021-08-11 15:25:00,52.67,52.68,52.67,52.68,100156.0,46.3942,46.403,46.3942,46.403,100156.0
2021-08-11 15:30:00,52.68,52.69,52.67,52.69,377559.0,46.403,46.4118,46.3942,46.4118,377559.0
2021-08-11 15:35:00,52.69,52.69,52.67,52.68,135079.0,46.4118,46.4118,46.3942,46.403,135079.0
2021-08-11 15:40:00,52.68,52.68,52.67,52.67,111943.0,46.403,46.403,46.3942,46.3942,111943.0
2021-08-11 15:45:00,52.68,52.69,52.67,52.68,139666.0,46.403,46.4118,46.3942,46.403,139666.0
2021-08-11 15:50:00,52.69,52.69,52.67,52.68,204188.0,46.4118,46.4118,46.3942,46.403,204188.0
2021-08-11 15:55:00,52.68,52.7,52.67,52.69,68939.0,46.403,46.4207,46.3942,46.4118,68939.0
2021-08-12 09:30:00,52.57,52.57,52.48,52.5,242624.0,46.3061,46.3061,46.2269,46.2445,242624.0
2021-08-12 09:35:00,52.5,52.51,52.45,52.46,43748.0,46.2445,46.2533,46.2004,46.2093,43748.0
2021-08-12 09:40:00,52.46,52.48,52.45,52.45,60317.0,46.2093,46.2269,46.2004,46.2004,60317.0
2021-08-12 09:45:00,52.45,52.47,52.44,52.46,35153.0,46.2004,46.2181,46.1916,46.2093,35153.0
2021-08-12 09:50:00,52.47,52.47,52.42,52.43,87058.0,46.2181,46.2181,46.174,46.1828,87058.0
2021-08-12 09:55:00,52.42,52.46,52.41,52.46,61411.0,46.174,46.2093,46.1652,46.2093,61411.0
2021-08-12 10:00:00,52.46,52.46,52.42,52.46,398579.0,46.2093,46.2093,46.174,46.2093,398579.0
2021-08-12 10:05:00,52.45,52.46,52.44,52.45,26951.0,46.2004,46.2093,46.1916,46.2004,26951.0
2021-08-12 10:10:00,52.44,52.46,52.44,52.46,59224.0,46.1916,46.2093,46.1916,46.2093,59224.0
2021-08-12 10:15:00,52.46,52.47,52.45,52.46,63365.0,46.2093,46.2181,46.2004,46.2093,63365.0
2021-08-12 10:20:00,52.46,52.48,52.45,52.47,63788.0,46.2093,46.2269,46.2004,46.2181,63788.0
2021-08-12 10:25:00,52.48,52.49,52.47,52.48,97799.0,46.2269,46.2357,46.2181,46.2269,97799.0
2021-08-12 10:30:00,52.48,52.48,52.46,52.47,56188.0,46.2269,46.2269,46.2093,46.2181,56188.0
2021-08-12 10:35:00,52.47,52.48,52.46,52.47,44616.0,46.2181,46.2269,46.2093,46.2181,44616.0
2021-08-12 10:40:00,52.47,52.49,52.47,52.48,48175.0,46.2181,46.2357,46.2181,46.2269,48175.0
2021-08-12 10:45:00,52.47,52.49,52.47,52.49,39236.0,46.2181,46.2357,46.2181,46.2357,39236.0
2021-08-12 10:50:00,52.49,52.51,52.49,52.51,43011.0,46.2357,46.2533,46.2357,46.2533,43011.0
2021-08-12 10:55:00,52.5,52.52,52.5,52.51,70763.0,46.2445,46.2621,46.2445,46.2533,70763.0
2021-08-12 11:00:00,52.51,52.51,52.48,52.48,37006.0,46.2533,46.2533,46.2269,46.2269,37006.0
2021-08-12 11:05:00,52.48,52.5,52.47,52.49,129381.0,46.2269,46.2445,46.2181,46.2357,129381.0
2021-08-12 11:10:00,52.49,52.5,52.48,52.49,89842.0,46.2357,46.2445,46.2269,46.2357,89842.0
2021-08-12 11:15:00,52.5,52.52,52.49,52.52,97119.0,46.2445,46.2621,46.2357,46.2621,97119.0
2021-08-12 11:20:00,52.51,52.53,52.51,52.53,38345.0,46.2533,46.2709,46.2533,46.2709,38345.0
2021-08-12 11:25:00,52.52,52.55,52.52,52.55,98542.0,46.2621,46.2885,46.2621,46.2885,98542.0
2021-08-12 11:30:00,52.55,52.56,52.53,52.54,47908.0,46.2885,46.2973,46.2709,46.2797,47908.0
2021-08-12 11:35:00,52.55,52.56,52.53,52.56,30198.0,46.2885,46.2973,46.2709,46.2973,30198.0
2021-08-12 11:40:00,52.56,52.56,52.55,52.56,27374.0,46.2973,46.2973,46.2885,46.2973,27374.0
2021-08-12 11:45:00,52.55,52.56,52.53,52.55,35661.0,46.2885,46.2973,46.2709,46.2885,35661.0
2021-08-12 11:50:00,52.55,52.56,52.54,52.55,54009.0,46.2885,46.2973,46.2797,46.2885,54009.0
2021-08-12 11:55:00,52.55,52.56,52.54,52.55,113820.0,46.2885,46.2973,46.2797,46.2885,113820.0
2021-08-12 12:00:00,52.55,52.57,52.55,52.56,70125.0,46.2885,46.3061,46.2885,46.2973,70125.0
2021-08-12 12:05:00,52.56,52.58,52.55,52.57,159226.0,46.2973,46.315,46.2885,46.3061,159226.0
2021-08-12 12:10:00,52.58,52.6,52.57,52.6,40054.0,46.315,46.3326,46.3061,46.3326,40054.0
2021-08-12 12:15:00,52.59,52.59,52.57,52.58,37536.0,46.3238,46.3238,46.3061,46.315,37536.0
2021-08-12 12:20:00,52.59,52.59,52.57,52.58,39195.0,46.3238,46.3238,46.3061,46.315,39195.0
2021-08-12 12:25:00,52.59,52.6,52.58,52.59,60881.0,46.3238,46.3326,46.315,46.3238,60881.0
2021-08-12 12:30:00,52.59,52.59,52.58,52.58,116288.0,46.3238,46.3238,46.315,46.315,116288.0
2021-08-12 12:35:00,52.58,52.59,52.57,52.58,101661.0,46.315,46.3238,46.3061,46.315,101661.0
2021-08-12 12:40:00,52.58,52.58,52.56,52.57,32756.0,46.315,46.315,46.2973,46.3061,32756.0
2021-08-12 12:45:00,52.57,52.57,52.55,52.55,150485.0,46.3061,46.3061,46.2885,46.2885,150485.0
2021-08-12 12:50:00,52.55,52.56,52.55,52.55,29438.0,46.2885,46.2973,46.2885,46.2885,29438.0
2021-08-12 12:55:00,52.55,52.56,52.54,52.55,83724.0,46.2885,46.2973,46.2797,46.2885,83724.0
2021-08-12 13:00:00,52.55,52.55,52.52,52.54,124069.0,46.2885,46.2885,46.2621,46.2797,124069.0
2021-08-12 13:05:00,52.54,52.54,52.53,52.54,44472.0,46.2797,46.2797,46.2709,46.2797,44472.0
2021-08-12 13:10:00,52.53,52.54,52.53,52.54,34577.0,46.2709,46.2797,46.2709,46.2797,34577.0
2021-08-12 13:15:00,52.53,52.54,52.53,52.54,25701.0,46.2709,46.2797,46.2709,46.2797,25701.0
2021-08-12 13:20:00,52.53,52.54,52.52,52.54,62574.0,46.2709,46.2797,46.2621,46.2797,62574.0
2021-08-12 13:25:00,52.54,52.54,52.53,52.53,46339.0,46.2797,46.2797,46.2709,46.2709,46339.0
2021-08-12 13:30:00,52.53,52.55,52.53,52.55,96736.0,46.2709,46.2885,46.2709,46.2885,96736.0
2021-08-12 13:35:00,52.55,52.55,52.54,52.54,19572.0,46.2885,46.2885,46.2797,46.2797,19572.0
2021-08-12 13:40:00,52.55,52.56,52.54,52.55,17594.0,46.2885,46.2973,46.2797,46.2885,17594.0
2021-08-12 13:45:00,52.55,52.56,52.54,52.55,36779.0,46.2885,46.2973,46.2797,46.2885,36779.0
2021-08-12 13:50:00,52.55,52.56,52.54,52.55,42279.0,46.2885,46.2973,46.2797,46.2885,42279.0
2021-08-12 13:55:00,52.56,52.56,52.54,52.54,12522.0,46.2973,46.2973,46.2797,46.2797,12522.0
2021-08-12 14:00:00,52.55,52.55,52.52,52.53,53040.0,46.2885,46.2885,46.2621,46.2709,53040.0
2021-08-12 14:05:00,52.53,52.54,52.53,52.54,31566.0,46.2709,46.2797,46.2709,46.2797,31566.0
2021-08-12 14:10:00,52.54,52.55,52.54,52.55,19091.0,46.2797,46.2885,46.2797,46.2885,19091.0
2021-08-12 14:15:00,52.55,52.55,52.54,52.55,40425.0,46.2885,46.2885,46.2797,46.2885,40425.0
2021-08-12 14:20:00,52.55,52.55,52.54,52.55,22368.0,46.2885,46.2885,46.2797,46.2885,22368.0
2021-08-12 14:25:00,52.55,52.55,52.53,52.55,84764.0,46.2885,46.2885,46.2709,46.2885,84764.0
2021-08-12 14:30:00,52.55,52.55,52.54,52.54,20160.0,46.2885,46.2885,46.2797,46.2797,20160.0
2021-08-12 14:35:00,52.54,52.55,52.53,52.53,33696.0,46.2797,46.2885,46.2709,46.2709,33696.0
2021-08-12 14:40:00,52.54,52.54,52.53,52.53,21124.0,46.2797,46.2797,46.2709,46.2709,21124.0
2021-08-12 14:45:00,52.54,52.54,52.53,52.54,15501.0,46.2797,46.2797,46.2709,46.2797,15501.0
2021-08-12 14:50:00,52.53,52.54,52.53,52.54,346906.0,46.2709,46.2797,46.2709,46.2797,346906.0
2021-08-12 14:55:00,52.54,52.55,52.53,52.54,175539.0,46.2797,46.2885,46.2709,46.2797,175539.0
2021-08-12 15:00:00,52.55,52.55,52.54,52.54,43435.0,46.2885,46.2885,46.2797,46.2797,43435.0
2021-08-12 15:05:00,52.54,52.55,52.54,52.54,48268.0,46.2797,46.2885,46.2797,46.2797,48268.0
2021-08-12 15:10:00,52.55,52.55,52.54,52.55,28401.0,46.2885,46.2885,46.2797,46.2885,28401.0
2021-08-12 15:15:00,52.55,52.56,52.54,52.55,81923.0,46.2885,46.2973,46.2797,46.2885,81923.0
2021-08-12 15:20:00,52.55,52.56,52.55,52.55,21160.0,46.2885,46.2973,46.2885,46.2885,21160.0
2021-08-12 15:25:00,52.55,52.56,52.54,52.56,64005.0,46.2885,46.2973,46.2797,46.2973,64005.0
2021-08-12 15:30:00,52.56,52.58,52.55,52.58,39590.0,46.2973,46.315,46.2885,46.315,39590.0
2021-08-12 15:35:00,52.58,52.59,52.57,52.59,58490.0,46.315,46.3238,46.3061,46.3238,58490.0
2021-08-12 15:40:00,52.59,52.59,52.56,52.57,71183.0,46.3238,46.3238,46.2973,46.3061,71183.0
2021-08-12 15:45:00,52.57,52.58,52.56,52.58,50899.0,46.3061,46.315,46.2973,46.315,50899.0
2021-08-12 15:50:00,52.57,52.6,52.56,52.58,74612.0,46.3061,46.3326,46.2973,46.315,74612.0
2021-08-12 15:55:00,52.58,52.59,52.57,52.58,109313.0,46.315,46.3238,46.3061,46.315,109313.0
2021-08-13 09:30:00,52.7,52.7,52.66,52.66,124979.0,46.4207,46.4207,46.3854,46.3854,124979.0
2021-08-13 09:35:00,52.66,52.67,52.64,52.67,74247.0,46.3854,46.3942,46.3678,46.3942,74247.0
2021-08-13 09:40:00,52.67,52.69,52.66,52.69,27508.0,46.3942,46.4118,46.3854,46.4118,27508.0
2021-08-13 09:45:00,52.69,52.7,52.68,52.69,68457.0,46.4118,46.4207,46.403,46.4118,68457.0
2021-08-13 09:50:00,52.68,52.69,52.65,52.65,53436.0,46.403,46.4118,46.3766,46.3766,53436.0
2021-08-13 09:55:00,52.64,52.67,52.64,52.66,24894.0,46.3678,46.3942,46.3678,46.3854,24894.0
2021-08-13 10:00:00,52.67,52.68,52.65,52.66,132645.0,46.3942,46.403,46.3766,46.3854,132645.0
2021-08-13 10:05:00,52.66,52.72,52.66,52.72,47043.0,46.3854,46.4383,46.3854,46.4383,47043.0
2021-08-13 10:10:00,52.72,52.74,52.71,52.72,71953.0,46.4383,46.4559,46.4295,46.4383,71953.0
2021-08-13 10:15:00,52.72,52.78,52.71,52.75,88011.0,46.4383,46.4911,46.4295,46.4647,88011.0
2021-08-13 10:20:00,52.76,52.77,52.73,52.73,123899.0,46.4735,46.4823,46.4471,46.4471,123899.0
2021-08-13 10:25:00,52.73,52.74,52.69,52.7,24197.0,46.4471,46.4559,46.4118,46.4207,24197.0
2021-08-13 10:30:00,52.7,52.72,52.69,52.71,24106.0,46.4207,46.4383,46.4118,46.4295,24106.0
2021-08-13 10:35:00,52.71,52.71,52.68,52.69,41824.0,46.4295,46.4295,46.403,46.4118,41824.0
2021-08-13 10:40:00,52.69,52.7,52.68,52.7,19601.0,46.4118,46.4207,46.403,46.4207,19601.0
2021-08-13 10:45:00,52.69,52.73,52.69,52.73,24056.0,46.4118,46.4471,46.4118,46.4471,24056.0
2021-08-13 10:50:00,52.73,52.75,52.72,52.74,27496.0,46.4471,46.4647,46.4383,46.4559,27496.0
2021-08-13 10:55:00,52.74,52.75,52.73,52.75,33599.0,46.4559,46.4647,46.4471,46.4647,33599.0
2021-08-13 11:00:00,52.74,52.76,52.73,52.75,22576.0,46.4559,46.4735,46.4471,46.4647,22576.0
2021-08-13 11:05:00,52.76,52.76,52.74,52.76,22229.0,46.4735,46.4735,46.4559,46.4735,22229.0
2021-08-13 11:10:00,52.76,52.79,52.75,52.79,50648.0,46.4735,46.4999,46.4647,46.4999,50648.0
2021-08-13 11:15:00,52.79,52.79,52.77,52.79,38867.0,46.4999,46.4999,46.4823,46.4999,38867.0
2021-08-13 11:20:00,52.78,52.81,52.78,52.8,28435.0,46.4911,46.5175,46.4911,46.5087,28435.0
2021-08-13 11:25:00,52.8,52.82,52.79,52.82,61760.0,46.5087,46.5264,46.4999,46.5264,61760.0
2021-08-13 11:30:00,52.82,52.82,52.8,52.81,40461.0,46.5264,46.5264,46.5087,46.5175,40461.0
2021-08-13 11:35:00,52.81,52.82,52.79,52.8,38914.0,46.5175,46.5264,46.4999,46.5087,38914.0
2021-08-13 11:40:00,52.8,52.81,52.79,52.8,27841.0,46.5087,46.5175,46.4999,46.5087,27841.0
2021-08-13 11:45:00,52.81,52.81,52.78,52.79,46960.0,46.5175,46.5175,46.4911,46.4999,46960.0
2021-08-13 11:50:00,52.79,52.8,52.78,52.79,24978.0,46.4999,46.5087,46.4911,46.4999,24978.0
2021-08-13 11:55:00,52.79,52.81,52.79,52.81,23045.0,46.4999,46.5175,46.4999,46.5175,23045.0
2021-08-13 12:00:00,52.81,52.82,52.8,52.8,195700.0,46.5175,46.5264,46.5087,46.5087,195700.0
2021-08-13 12:05:00,52.8,52.82,52.8,52.81,101621.0,46.5087,46.5264,46.5087,46.5175,101621.0
2021-08-13 12:10:00,52.81,52.82,52.8,52.82,27857.0,46.5175,46.5264,46.5087,46.5264,27857.0
2021-08-13 12:15:00,52.81,52.81,52.8,52.8,55598.0,46.5175,46.5175,46.5087,46.5087,55598.0
2021-08-13 12:20:00,52.8,52.81,52.79,52.81,24169.0,46.5087,46.5175,46.4999,46.5175,24169.0
2021-08-13 12:25:00,52.8,52.81,52.8,52.8,15971.0,46.5087,46.5175,46.5087,46.5087,15971.0
2021-08-13 12:30:00,52.8,52.81,52.8,52.8,27853.0,46.5087,46.5175,46.5087,46.5087,27853.0
2021-08-13 12:35:00,52.79,52.81,52.79,52.8,39252.0,46.4999,46.5175,46.4999,46.5087,39252.0
2021-08-13 12:40:00,52.79,52.8,52.79,52.8,58113.0,46.4999,46.5087,46.4999,46.5087,58113.0
2021-08-13 12:45:00,52.8,52.8,52.79,52.79,26973.0,46.5087,46.5087,46.4999,46.4999,26973.0
2021-08-13 12:50:00,52.79,52.79,52.78,52.78,17112.0,46.4999,46.4999,46.4911,46.4911,17112.0
2021-08-13 12:55:00,52.78,52.8,52.78,52.8,34491.0,46.4911,46.5087,46.4911,46.5087,34491.0
2021-08-13 13:00:00,52.8,52.8,52.78,52.79,21300.0,46.5087,46.5087,46.4911,46.4999,21300.0
2021-08-13 13:05:00,52.79,52.79,52.77,52.78,34731.0,46.4999,46.4999,46.4823,46.4911,34731.0
2021-08-13 13:10:00,52.78,52.79,52.77,52.79,10879.0,46.4911,46.4999,46.4823,46.4999,10879.0
2021-08-13 13:15:00,52.79,52.79,52.78,52.78,22409.0,46.4999,46.4999,46.4911,46.4911,22409.0
2021-08-13 13:20:00,52.79,52.79,52.78,52.78,19668.0,46.4999,46.4999,46.4911,46.4911,19668.0
2021-08-13 13:25:00,52.78,52.79,52.77,52.78,36809.0,46.4911,46.4999,46.4823,46.4911,36809.0
2021-08-13 13:30:00,52.78,52.78,52.77,52.78,15277.0,46.4911,46.4911,46.4823,46.4911,15277.0
2021-08-13 13:35:00,52.78,52.79,52.77,52.79,33182.0,46.4911,46.4999,46.4823,46.4999,33182.0
2021-08-13 13:40:00,52.79,52.8,52.78,52.79,15119.0,46.4999,46.5087,46.4911,46.4999,15119.0
2021-08-13 13:45:00,52.8,52.81,52.79,52.8,28300.0,46.5087,46.5175,46.4999,46.5087,28300.0
2021-08-13 13:50:00,52.8,52.81,52.8,52.8,14071.0,46.5087,46.5175,46.5087,46.5087,14071.0
2021-08-13 13:55:00,52.81,52.81,52.79,52.8,50867.0,46.5175,46.5175,46.4999,46.5087,50867.0
2021-08-13 14:00:00,52.79,52.8,52.79,52.8,12167.0,46.4999,46.5087,46.4999,46.5087,12167.0
2021-08-13 14:05:00,52.79,52.8,52.79,52.79,61834.0,46.4999,46.5087,46.4999,46.4999,61834.0
2021-08-13 14:10:00,52.79,52.8,52.79,52.8,15764.0,46.4999,46.5087,46.4999,46.5087,15764.0
2021-08-13 14:15:00,52.8,52.8,52.79,52.8,36317.0,46.5087,46.5087,46.4999,46.5087,36317.0
2021-08-13 14:20:00,52.8,52.8,52.78,52.78,26360.0,46.5087,46.5087,46.4911,46.4911,26360.0
2021-08-13 14:25:00,52.79,52.79,52.77,52.78,25334.0,46.4999,46.4999,46.4823,46.4911,25334.0
2021-08-13 14:30:00,52.78,52.78,52.76,52.77,62234.0,46.4911,46.4911,46.4735,46.4823,62234.0
2021-08-13 14:35:00,52.77,52.77,52.76,52.76,27085.0,46.4823,46.4823,46.4735,46.4735,27085.0
2021-08-13 14:40:00,52.76,52.77,52.73,52.74,70209.0,46.4735,46.4823,46.4471,46.4559,70209.0
2021-08-13 14:45:00,52.74,52.76,52.74,52.75,92642.0,46.4559,46.4735,46.4559,46.4647,92642.0
2021-08-13 14:50:00,52.76,52.76,52.74,52.75,31166.0,46.4735,46.4735,46.4559,46.4647,31166.0
2021-08-13 14:55:00,52.74,52.76,52.74,52.76,44272.0,46.4559,46.4735,46.4559,46.4735,44272.0
2021-08-13 15:00:00,52.76,52.77,52.75,52.77,44501.0,46.4735,46.4823,46.4647,46.4823,44501.0
2021-08-13 15:05:00,52.77,52.78,52.76,52.78,43122.0,46.4823,46.4911,46.4735,46.4911,43122.0
2021-08-13 15:10:00,52.78,52.78,52.76,52.78,39713.0,46.4911,46.4911,46.4735,46.4911,39713.0
2021-08-13 15:15:00,52.78,52.78,52.77,52.77,58015.0,46.4911,46.4911,46.4823,46.4823,58015.0
2021-08-13 15:20:00,52.78,52.79,52.77,52.79,41384.0,46.4911,46.4999,46.4823,46.4999,41384.0
2021-08-13 15:25:00,52.79,52.79,52.76,52.77,54302.0,46.4999,46.4999,46.4735,46.4823,54302.0
2021-08-13 15:30:00,52.77,52.77,52.75,52.76,22544.0,46.4823,46.4823,46.4647,46.4735,22544.0
2021-08-13 15:35:00,52.76,52.78,52.76,52.78,31473.0,46.4735,46.4911,46.4735,46.4911,31473.0
2021-08-13 15:40:00,52.78,52.78,52.77,52.77,91345.0,46.4911,46.4911,46.4823,46.4823,91345.0
2021-08-13 15:45:00,52.77,52.79,52.76,52.78,65248.0,46.4823,46.4999,46.4735,46.4911,65248.0
2021-08-13 15:50:00,52.78,52.79,52.76,52.77,141890.0,46.4911,46.4999,46.4735,46.4823,141890.0
2021-08-13 15:55:00,52.77,52.83,52.76,52.82,122376.0,46.4823,46.5352,46.4735,46.5264,122376.0
2021-08-16 09:30:00,52.43,52.44,52.35,52.35,254418.0,46.1828,46.1916,46.1124,46.1124,254418.0
2021-08-16 09:35:00,52.34,52.35,52.31,52.35,152339.0,46.1035,46.1124,46.0771,46.1124,152339.0
2021-08-16 09:40:00,52.35,52.35,52.31,52.31,63737.0,46.1124,46.1124,46.0771,46.0771,63737.0
2021-08-16 09:45:00,52.32,52.33,52.28,52.3,87419.0,46.0859,46.0947,46.0507,46.0683,87419.0
2021-08-16 09:50:00,52.31,52.31,52.27,52.28,48227.0,46.0771,46.0771,46.0419,46.0507,48227.0
2021-08-16 09:55:00,52.27,52.3,52.25,52.29,2334059.0,46.0419,46.0683,46.0243,46.0595,2334059.0
2021-08-16 10:00:00,52.29,52.32,52.27,52.32,169504.0,46.0595,46.0859,46.0419,46.0859,169504.0
2021-08-16 10:05:00,52.32,52.37,52.31,52.36,54865.0,46.0859,46.13,46.0771,46.1212,54865.0
2021-08-16 10:10:00,52.36,52.38,52.34,52.36,200100.0,46.1212,46.1388,46.1035,46.1212,200100.0
2021-08-16 10:15:00,52.36,52.38,52.3,52.31,50651.0,46.1212,46.1388,46.0683,46.0771,50651.0
2021-08-16 10:20:00,52.3,52.31,52.27,52.28,78836.0,46.0683,46.0771,46.0419,46.0507,78836.0
2021-08-16 10:25:00,52.29,52.3,52.27,52.29,36724.0,46.0595,46.0683,46.0419,46.0595,36724.0
2021-08-16 10:30:00,52.28,52.32,52.27,52.3,57071.0,46.0507,46.0859,46.0419,46.0683,57071.0
2021-08-16 10:35:00,52.3,52.35,52.29,52.33,62621.0,46.0683,46.1124,46.0595,46.0947,62621.0
2021-08-16 10:40:00,52.33,52.36,52.33,52.35,61557.0,46.0947,46.1212,46.0947,46.1124,61557.0
2021-08-16 10:45:00,52.34,52.36,52.34,52.35,50299.0,46.1035,46.1212,46.1035,46.1124,50299.0
2021-08-16 10:50:00,52.36,52.37,52.34,52.36,94855.0,46.1212,46.13,46.1035,46.1212,94855.0
2021-08-16 10:55:00,52.36,52.36,52.34,52.34,109624.0,46.1212,46.1212,46.1035,46.1035,109624.0
2021-08-16 11:00:00,52.35,52.38,52.34,52.34,232373.0,46.1124,46.1388,46.1035,46.1035,232373.0
2021-08-16 11:05:00,52.33,52.35,52.32,52.34,56793.0,46.0947,46.1124,46.0859,46.1035,56793.0
2021-08-16 11:10:00,52.33,52.34,52.32,52.34,66660.0,46.0947,46.1035,46.0859,46.1035,66660.0
2021-08-16 11:15:00,52.34,52.4,52.34,52.39,95949.0,46.1035,46.1564,46.1035,46.1476,95949.0
2021-08-16 11:20:00,52.39,52.42,52.39,52.41,74051.0,46.1476,46.174,46.1476,46.1652,74051.0
2021-08-16 11:25:00,52.41,52.42,52.39,52.41,28780.0,46.1652,46.174,46.1476,46.1652,28780.0
2021-08-16 11:30:00,52.41,52.45,52.4,52.43,79338.0,46.1652,46.2004,46.1564,46.1828,79338.0
2021-08-16 11:35:00,52.44,52.47,52.44,52.45,59995.0,46.1916,46.2181,46.1916,46.2004,59995.0
2021-08-16 11:40:00,52.45,52.47,52.45,52.46,51107.0,46.2004,46.2181,46.2004,46.2093,51107.0
2021-08-16 11:45:00,52.47,52.47,52.44,52.44,29285.0,46.2181,46.2181,46.1916,46.1916,29285.0
2021-08-16 11:50:00,52.45,52.45,52.43,52.44,22126.0,46.2004,46.2004,46.1828,46.1916,22126.0
2021-08-16 11:55:00,52.44,52.44,52.42,52.43,21344.0,46.1916,46.1916,46.174,46.1828,21344.0
2021-08-16 12:00:00,52.43,52.44,52.42,52.43,30338.0,46.1828,46.1916,46.174,46.1828,30338.0
2021-08-16 12:05:00,52.43,52.44,52.42,52.43,33189.0,46.1828,46.1916,46.174,46.1828,33189.0
2021-08-16 12:10:00,52.43,52.44,52.42,52.44,20509.0,46.1828,46.1916,46.174,46.1916,20509.0
2021-08-16 12:15:00,52.44,52.44,52.43,52.43,13322.0,46.1916,46.1916,46.1828,46.1828,13322.0
2021-08-16 12:20:00,52.43,52.45,52.42,52.45,24918.0,46.1828,46.2004,46.174,46.2004,24918.0
2021-08-16 12:25:00,52.45,52.45,52.42,52.42,21092.0,46.2004,46.2004,46.174,46.174,21092.0
2021-08-16 12:30:00,52.43,52.44,52.42,52.42,26117.0,46.1828,46.1916,46.174,46.174,26117.0
2021-08-16 12:35:00,52.41,52.43,52.41,52.42,58476.0,46.1652,46.1828,46.1652,46.174,58476.0
2021-08-16 12:40:00,52.42,52.44,52.41,52.44,85933.0,46.174,46.1916,46.1652,46.1916,85933.0
2021-08-16 12:45:00,52.44,52.45,52.43,52.45,30895.0,46.1916,46.2004,46.1828,46.2004,30895.0
2021-08-16 12:50:00,52.45,52.45,52.44,52.45,18975.0,46.2004,46.2004,46.1916,46.2004,18975.0
2021-08-16 12:55:00,52.44,52.45,52.43,52.44,50122.0,46.1916,46.2004,46.1828,46.1916,50122.0
2021-08-16 13:00:00,52.44,52.44,52.43,52.44,18262.0,46.1916,46.1916,46.1828,46.1916,18262.0
2021-08-16 13:05:00,52.44,52.45,52.43,52.44,36581.0,46.1916,46.2004,46.1828,46.1916,36581.0
2021-08-16 13:10:00,52.43,52.44,52.43,52.44,23417.0,46.1828,46.1916,46.1828,46.1916,23417.0
2021-08-16 13:15:00,52.44,52.44,52.43,52.44,45760.0,46.1916,46.1916,46.1828,46.1916,45760.0
2021-08-16 13:20:00,52.43,52.44,52.42,52.44,69757.0,46.1828,46.1916,46.174,46.1916,69757.0
2021-08-16 13:25:00,52.43,52.46,52.43,52.45,33614.0,46.1828,46.2093,46.1828,46.2004,33614.0
2021-08-16 13:30:00,52.45,52.47,52.44,52.47,45970.0,46.2004,46.2181,46.1916,46.2181,45970.0
2021-08-16 13:35:00,52.48,52.48,52.47,52.47,27085.0,46.2269,46.2269,46.2181,46.2181,27085.0
2021-08-16 13:40:00,52.48,52.48,52.46,52.46,53683.0,46.2269,46.2269,46.2093,46.2093,53683.0
2021-08-16 13:45:00,52.47,52.48,52.46,52.46,32197.0,46.2181,46.2269,46.2093,46.2093,32197.0
2021-08-16 13:50:00,52.47,52.47,52.46,52.46,25577.0,46.2181,46.2181,46.2093,46.2093,25577.0
2021-08-16 13:55:00,52.47,52.48,52.46,52.48,48245.0,46.2181,46.2269,46.2093,46.2269,48245.0
2021-08-16 14:00:00,52.47,52.49,52.47,52.48,31899.0,46.2181,46.2357,46.2181,46.2269,31899.0
2021-08-16 14:05:00,52.49,52.52,52.48,52.52,111125.0,46.2357,46.2621,46.2269,46.2621,111125.0
2021-08-16 14:10:00,52.52,52.52,52.51,52.52,76074.0,46.2621,46.2621,46.2533,46.2621,76074.0
2021-08-16 14:15:00,52.52,52.53,52.51,52.52,40435.0,46.2621,46.2709,46.2533,46.2621,40435.0
2021-08-16 14:20:00,52.53,52.53,52.5,52.51,110164.0,46.2709,46.2709,46.2445,46.2533,110164.0
2021-08-16 14:25:00,52.5,52.51,52.48,52.49,74705.0,46.2445,46.2533,46.2269,46.2357,74705.0
2021-08-16 14:30:00,52.48,52.5,52.48,52.49,59998.0,46.2269,46.2445,46.2269,46.2357,59998.0
2021-08-16 14:35:00,52.49,52.5,52.49,52.49,186774.0,46.2357,46.2445,46.2357,46.2357,186774.0
2021-08-16 14:40:00,52.48,52.5,52.48,52.49,39066.0,46.2269,46.2445,46.2269,46.2357,39066.0
2021-08-16 14:45:00,52.49,52.51,52.48,52.5,57899.0,46.2357,46.2533,46.2269,46.2445,57899.0
2021-08-16 14:50:00,52.51,52.53,52.5,52.51,139649.0,46.2533,46.2709,46.2445,46.2533,139649.0
2021-08-16 14:55:00,52.51,52.52,52.5,52.51,34883.0,46.2533,46.2621,46.2445,46.2533,34883.0
2021-08-16 15:00:00,52.51,52.52,52.5,52.52,97690.0,46.2533,46.2621,46.2445,46.2621,97690.0
2021-08-16 15:05:00,52.51,52.52,52.51,52.52,51090.0,46.2533,46.2621,46.2533,46.2621,51090.0
2021-08-16 15:10:00,52.52,52.53,52.51,52.53,32982.0,46.2621,46.2709,46.2533,46.2709,32982.0
2021-08-16 15:15:00,52.53,52.53,52.52,52.53,25447.0,46.2709,46.2709,46.2621,46.2709,25447.0
2021-08-16 15:20:00,52.53,52.54,52.52,52.53,81971.0,46.2709,46.2797,46.2621,46.2709,81971.0
2021-08-16 15:25:00,52.54,52.54,52.52,52.54,54364.0,46.2797,46.2797,46.2621,46.2797,54364.0
2021-08-16 15:30:00,52.54,52.55,52.53,52.55,124195.0,46.2797,46.2885,46.2709,46.2885,124195.0
2021-08-16 15:35:00,52.55,52.55,52.52,52.52,68313.0,46.2885,46.2885,46.2621,46.2621,68313.0
2021-08-16 15:40:00,52.53,52.54,52.52,52.53,58968.0,46.2709,46.2797,46.2621,46.2709,58968.0
2021-08-16 15:45:00,52.54,52.54,52.53,52.53,85150.0,46.2797,46.2797,46.2709,46.2709,85150.0
2021-08-16 15:50:00,52.54,52.55,52.53,52.54,221215.0,46.2797,46.2885,46.2709,46.2797,221215.0
2021-08-16 15:55:00,52.53,52.55,52.52,52.55,319403.0,46.2709,46.2885,46.2621,46.2885,319403.0
2021-08-17 09:30:00,52.02,52.06,51.97,52.05,357904.0,45.8217,45.8569,45.7776,45.8481,357904.0
2021-08-17 09:35:00,52.07,52.09,52.04,52.08,500292.0,45.8657,45.8833,45.8393,45.8745,500292.0
2021-08-17 09:40:00,52.08,52.09,52.05,52.07,44320.0,45.8745,45.8833,45.8481,45.8657,44320.0
2021-08-17 09:45:00,52.07,52.1,52.06,52.06,97147.0,45.8657,45.8921,45.8569,45.8569,97147.0
2021-08-17 09:50:00,52.06,52.07,52.02,52.04,135537.0,45.8569,45.8657,45.8217,45.8393,135537.0
2021-08-17 09:55:00,52.05,52.05,52.01,52.03,49925.0,45.8481,45.8481,45.8129,45.8305,49925.0
2021-08-17 10:00:00,52.03,52.05,52.02,52.03,148566.0,45.8305,45.8481,45.8217,45.8305,148566.0
2021-08-17 10:05:00,52.03,52.06,52.01,52.03,136565.0,45.8305,45.8569,45.8129,45.8305,136565.0
2021-08-17 10:10:00,52.04,52.08,52.01,52.07,153758.0,45.8393,45.8745,45.8129,45.8657,153758.0
2021-08-17 10:15:00,52.07,52.07,52.02,52.04,112224.0,45.8657,45.8657,45.8217,45.8393,112224.0
2021-08-17 10:20:00,52.03,52.06,52.02,52.05,148442.0,45.8305,45.8569,45.8217,45.8481,148442.0
2021-08-17 10:25:00,52.05,52.1,52.05,52.09,88434.0,45.8481,45.8921,45.8481,45.8833,88434.0
2021-08-17 10:30:00,52.09,52.09,52.03,52.05,162852.0,45.8833,45.8833,45.8305,45.8481,162852.0
2021-08-17 10:35:00,52.04,52.06,52.01,52.01,73903.0,45.8393,45.8569,45.8129,45.8129,73903.0
2021-08-17 10:40:00,52.02,52.07,52.01,52.06,79467.0,45.8217,45.8657,45.8129,45.8569,79467.0
2021-08-17 10:45:00,52.06,52.08,52.05,52.08,93881.0,45.8569,45.8745,45.8481,45.8745,93881.0
2021-08-17 10:50:00,52.08,52.09,52.06,52.08,138413.0,45.8745,45.8833,45.8569,45.8745,138413.0
2021-08-17 10:55:00,52.07,52.08,52.02,52.03,51916.0,45.8657,45.8745,45.8217,45.8305,51916.0
2021-08-17 11:00:00,52.03,52.03,52.0,52.01,27449.0,45.8305,45.8305,45.8041,45.8129,27449.0
2021-08-17 11:05:00,52.01,52.01,51.98,52.0,49705.0,45.8129,45.8129,45.7864,45.8041,49705.0
2021-08-17 11:10:00,52.0,52.01,51.97,52.01,52961.0,45.8041,45.8129,45.7776,45.8129,52961.0
2021-08-17 11:15:00,52.01,52.03,51.99,52.03,45686.0,45.8129,45.8305,45.7953,45.8305,45686.0
2021-08-17 11:20:00,52.02,52.06,52.01,52.04,75090.0,45.8217,45.8569,45.8129,45.8393,75090.0
2021-08-17 11:25:00,52.03,52.04,51.99,52.0,60348.0,45.8305,45.8393,45.7953,45.8041,60348.0
2021-08-17 11:30:00,51.99,52.04,51.97,52.02,106836.0,45.7953,45.8393,45.7776,45.8217,106836.0
2021-08-17 11:35:00,52.02,52.03,51.98,51.99,45734.0,45.8217,45.8305,45.7864,45.7953,45734.0
2021-08-17 11:40:00,51.98,52.0,51.96,51.98,215258.0,45.7864,45.8041,45.7688,45.7864,215258.0
2021-08-17 11:45:00,51.99,52.0,51.96,51.98,62868.0,45.7953,45.8041,45.7688,45.7864,62868.0
2021-08-17 11:50:00,51.98,51.98,51.95,51.96,48200.0,45.7864,45.7864,45.76,45.7688,48200.0
2021-08-17 11:55:00,51.95,51.96,51.93,51.94,49062.0,45.76,45.7688,45.7424,45.7512,49062.0
2021-08-17 12:00:00,51.94,51.94,51.91,51.93,81441.0,45.7512,45.7512,45.7248,45.7424,81441.0
2021-08-17 12:05:00,51.93,51.96,51.92,51.94,32634.0,45.7424,45.7688,45.7336,45.7512,32634.0
2021-08-17 12:10:00,51.94,51.97,51.92,51.95,33712.0,45.7512,45.7776,45.7336,45.76,33712.0
2021-08-17 12:15:00,51.95,51.95,51.9,51.91,107494.0,45.76,45.76,45.716,45.7248,107494.0
2021-08-17 12:20:00,51.91,51.93,51.9,51.93,53908.0,45.7248,45.7424,45.716,45.7424,53908.0
2021-08-17 12:25:00,51.93,51.94,51.91,51.94,23755.0,45.7424,45.7512,45.7248,45.7512,23755.0
2021-08-17 12:30:00,51.94,51.94,51.89,51.89,41673.0,45.7512,45.7512,45.7072,45.7072,41673.0
2021-08-17 12:35:00,51.88,51.9,51.85,51.86,104570.0,45.6984,45.716,45.6719,45.6807,104570.0
2021-08-17 12:40:00,51.85,51.86,51.82,51.83,43594.0,45.6719,45.6807,45.6455,45.6543,43594.0
2021-08-17 12:45:00,51.83,51.83,51.78,51.79,41107.0,45.6543,45.6543,45.6103,45.6191,41107.0
2021-08-17 12:50:00,51.8,51.81,51.77,51.78,96359.0,45.6279,45.6367,45.6015,45.6103,96359.0
2021-08-17 12:55:00,51.77,51.77,51.74,51.75,73725.0,45.6015,45.6015,45.575,45.5838,73725.0
2021-08-17 13:00:00,51.74,51.8,51.73,51.78,50271.0,45.575,45.6279,45.5662,45.6103,50271.0
2021-08-17 13:05:00,51.77,51.82,51.76,51.82,39687.0,45.6015,45.6455,45.5927,45.6455,39687.0
2021-08-17 13:10:00,51.81,51.85,51.8,51.84,33040.0,45.6367,45.6719,45.6279,45.6631,33040.0
2021-08-17 13:15:00,51.84,51.84,51.81,51.81,21654.0,45.6631,45.6631,45.6367,45.6367,21654.0
2021-08-17 13:20:00,51.82,51.83,51.79,51.8,42331.0,45.6455,45.6543,45.6191,45.6279,42331.0
2021-08-17 13:25:00,51.8,51.86,51.8,51.86,53639.0,45.6279,45.6807,45.6279,45.6807,53639.0
2021-08-17 13:30:00,51.86,51.86,51.82,51.85,39193.0,45.6807,45.6807,45.6455,45.6719,39193.0
2021-08-17 13:35:00,51.84,51.84,51.8,51.8,80119.0,45.6631,45.6631,45.6279,45.6279,80119.0
2021-08-17 13:40:00,51.79,51.8,51.77,51.78,33032.0,45.6191,45.6279,45.6015,45.6103,33032.0
2021-08-17 13:45:00,51.79,51.79,51.75,51.76,50043.0,45.6191,45.6191,45.5838,45.5927,50043.0
2021-08-17 13:50:00,51.76,51.81,51.75,51.79,49296.0,45.5927,45.6367,45.5838,45.6191,49296.0
2021-08-17 13:55:00,51.79,51.85,51.79,51.85,72772.0,45.6191,45.6719,45.6191,45.6719,72772.0
2021-08-17 14:00:00,51.85,51.9,51.84,51.89,78233.0,45.6719,45.716,45.6631,45.7072,78233.0
2021-08-17 14:05:00,51.89,51.9,51.88,51.89,38689.0,45.7072,45.716,45.6984,45.7072,38689.0
2021-08-17 14:10:00,51.89,51.91,51.88,51.9,136843.0,45.7072,45.7248,45.6984,45.716,136843.0
2021-08-17 14:15:00,51.9,51.92,51.9,51.9,81691.0,45.716,45.7336,45.716,45.716,81691.0
2021-08-17 14:20:00,51.9,51.9,51.86,51.89,58396.0,45.716,45.716,45.6807,45.7072,58396.0
2021-08-17 14:25:00,51.89,51.89,51.86,51.87,50630.0,45.7072,45.7072,45.6807,45.6896,50630.0
2021-08-17 14:30:00,51.87,51.88,51.85,51.86,93483.0,45.6896,45.6984,45.6719,45.6807,93483.0
2021-08-17 14:35:00,51.86,51.87,51.84,51.84,76994.0,45.6807,45.6896,45.6631,45.6631,76994.0
2021-08-17 14:40:00,51.85,51.87,51.83,51.87,65748.0,45.6719,45.6896,45.6543,45.6896,65748.0
2021-08-17 14:45:00,51.87,51.91,51.85,51.89,67208.0,45.6896,45.7248,45.6719,45.7072,67208.0
2021-08-17 14:50:00,51.9,51.91,51.87,51.88,199960.0,45.716,45.7248,45.6896,45.6984,199960.0
2021-08-17 14:55:00,51.88,51.93,51.87,51.92,72840.0,45.6984,45.7424,45.6896,45.7336,72840.0
2021-08-17 15:00:00,51.92,51.94,51.91,51.93,48894.0,45.7336,45.7512,45.7248,45.7424,48894.0
2021-08-17 15:05:00,51.93,51.96,51.92,51.95,106619.0,45.7424,45.7688,45.7336,45.76,106619.0
2021-08-17 15:10:00,51.95,51.96,51.92,51.92,166867.0,45.76,45.7688,45.7336,45.7336,166867.0
2021-08-17 15:15:00,51.91,51.94,51.91,51.93,59701.0,45.7248,45.7512,45.7248,45.7424,59701.0
2021-08-17 15:20:00,51.93,51.95,51.91,51.92,66654.0,45.7424,45.76,45.7248,45.7336,66654.0
2021-08-17 15:25:00,51.93,51.94,51.91,51.94,128863.0,45.7424,45.7512,45.7248,45.7512,128863.0
2021-08-17 15:30:00,51.93,51.96,51.93,51.94,55003.0,45.7424,45.7688,45.7424,45.7512,55003.0
2021-08-17 15:35:00,51.94,51.96,51.93,51.94,116640.0,45.7512,45.7688,45.7424,45.7512,116640.0
2021-08-17 15:40:00,51.95,51.95,51.92,51.95,64910.0,45.76,45.76,45.7336,45.76,64910.0
2021-08-17 15:45:00,51.95,51.96,51.93,51.94,129720.0,45.76,45.7688,45.7424,45.7512,129720.0
2021-08-17 15:50:00,51.94,51.98,51.94,51.96,177404.0,45.7512,45.7864,45.7512,45.7688,177404.0
2021-08-17 15:55:00,51.97,52.01,51.96,51.96,198296.0,45.7776,45.8129,45.7688,45.7688,198296.0
2021-08-18 09:30:00,51.99,52.04,51.99,52.01,170481.0,45.7953,45.8393,45.7953,45.8129,170481.0
2021-08-18 09:35:00,52.01,52.03,52.0,52.0,56542.0,45.8129,45.8305,45.8041,45.8041,56542.0
2021-08-18 09:40:00,51.99,52.05,51.99,52.05,88760.0,45.7953,45.8481,45.7953,45.8481,88760.0
2021-08-18 09:45:00,52.05,52.06,52.01,52.02,64703.0,45.8481,45.8569,45.8129,45.8217,64703.0
2021-08-18 09:50:00,52.02,52.06,52.0,52.06,72831.0,45.8217,45.8569,45.8041,45.8569,72831.0
2021-08-18 09:55:00,52.06,52.11,52.05,52.11,117120.0,45.8569,45.901,45.8481,45.901,117120.0
2021-08-18 10:00:00,52.12,52.12,52.09,52.1,249772.0,45.9098,45.9098,45.8833,45.8921,249772.0
2021-08-18 10:05:00,52.09,52.1,52.07,52.08,122134.0,45.8833,45.8921,45.8657,45.8745,122134.0
2021-08-18 10:10:00,52.08,52.1,52.08,52.1,64221.0,45.8745,45.8921,45.8745,45.8921,64221.0
2021-08-18 10:15:00,52.09,52.11,52.07,52.1,25237.0,45.8833,45.901,45.8657,45.8921,25237.0
2021-08-18 10:20:00,52.09,52.11,52.08,52.1,48067.0,45.8833,45.901,45.8745,45.8921,48067.0
2021-08-18 10:25:00,52.11,52.11,52.06,52.07,32433.0,45.901,45.901,45.8569,45.8657,32433.0
2021-08-18 10:30:00,52.07,52.11,52.07,52.1,24466.0,45.8657,45.901,45.8657,45.8921,24466.0
2021-08-18 10:35:00,52.1,52.1,52.07,52.07,35064.0,45.8921,45.8921,45.8657,45.8657,35064.0
2021-08-18 10:40:00,52.07,52.07,52.03,52.06,39874.0,45.8657,45.8657,45.8305,45.8569,39874.0
2021-08-18 10:45:00,52.05,52.09,52.05,52.08,30881.0,45.8481,45.8833,45.8481,45.8745,30881.0
2021-08-18 10:50:00,52.07,52.1,52.07,52.08,82560.0,45.8657,45.8921,45.8657,45.8745,82560.0
2021-08-18 10:55:00,52.08,52.09,52.06,52.08,77807.0,45.8745,45.8833,45.8569,45.8745,77807.0
2021-08-18 11:00:00,52.08,52.08,52.07,52.08,21970.0,45.8745,45.8745,45.8657,45.8745,21970.0
2021-08-18 11:05:00,52.08,52.09,52.05,52.08,56650.0,45.8745,45.8833,45.8481,45.8745,56650.0
2021-08-18 11:10:00,52.08,52.09,52.04,52.04,272171.0,45.8745,45.8833,45.8393,45.8393,272171.0
2021-08-18 11:15:00,52.04,52.05,52.02,52.04,83541.0,45.8393,45.8481,45.8217,45.8393,83541.0
2021-08-18 11:20:00,52.04,52.05,52.02,52.03,41703.0,45.8393,45.8481,45.8217,45.8305,41703.0
2021-08-18 11:25:00,52.03,52.06,52.01,52.05,59786.0,45.8305,45.8569,45.8129,45.8481,59786.0
2021-08-18 11:30:00,52.06,52.07,52.03,52.04,44558.0,45.8569,45.8657,45.8305,45.8393,44558.0
2021-08-18 11:35:00,52.05,52.07,52.04,52.06,38237.0,45.8481,45.8657,45.8393,45.8569,38237.0
2021-08-18 11:40:00,52.05,52.07,52.05,52.06,54576.0,45.8481,45.8657,45.8481,45.8569,54576.0
2021-08-18 11:45:00,52.07,52.08,52.04,52.05,14802.0,45.8657,45.8745,45.8393,45.8481,14802.0
2021-08-18 11:50:00,52.05,52.07,52.04,52.06,24750.0,45.8481,45.8657,45.8393,45.8569,24750.0
2021-08-18 11:55:00,52.06,52.08,52.05,52.06,34034.0,45.8569,45.8745,45.8481,45.8569,34034.0
2021-08-18 12:00:00,52.07,52.08,52.06,52.08,32660.0,45.8657,45.8745,45.8569,45.8745,32660.0
2021-08-18 12:05:00,52.07,52.09,52.06,52.08,29213.0,45.8657,45.8833,45.8569,45.8745,29213.0
2021-08-18 12:10:00,52.08,52.08,52.05,52.05,29815.0,45.8745,45.8745,45.8481,45.8481,29815.0
2021-08-18 12:15:00,52.05,52.06,52.05,52.05,71436.0,45.8481,45.8569,45.8481,45.8481,71436.0
2021-08-18 12:20:00,52.05,52.06,52.03,52.03,17319.0,45.8481,45.8569,45.8305,45.8305,17319.0
2021-08-18 12:25:00,52.03,52.04,52.01,52.02,46386.0,45.8305,45.8393,45.8129,45.8217,46386.0
2021-08-18 12:30:00,52.02,52.04,52.02,52.04,31129.0,45.8217,45.8393,45.8217,45.8393,31129.0
2021-08-18 12:35:00,52.03,52.04,52.02,52.04,55188.0,45.8305,45.8393,45.8217,45.8393,55188.0
2021-08-18 12:40:00,52.03,52.04,52.02,52.03,124448.0,45.8305,45.8393,45.8217,45.8305,124448.0
2021-08-18 12:45:00,52.04,52.04,52.02,52.04,16024.0,45.8393,45.8393,45.8217,45.8393,16024.0
2021-08-18 12:50:00,52.04,52.04,52.02,52.04,56167.0,45.8393,45.8393,45.8217,45.8393,56167.0
2021-08-18 12:55:00,52.03,52.04,52.02,52.03,23344.0,45.8305,45.8393,45.8217,45.8305,23344.0
2021-08-18 13:00:00,52.04,52.04,52.02,52.04,22187.0,45.8393,45.8393,45.8217,45.8393,22187.0
2021-08-18 13:05:00,52.04,52.05,52.02,52.05,33066.0,45.8393,45.8481,45.8217,45.8481,33066.0
2021-08-18 13:10:00,52.05,52.05,52.04,52.05,19714.0,45.8481,45.8481,45.8393,45.8481,19714.0
2021-08-18 13:15:00,52.05,52.06,52.04,52.05,24927.0,45.8481,45.8569,45.8393,45.8481,24927.0
2021-08-18 13:20:00,52.05,52.05,52.03,52.04,22029.0,45.8481,45.8481,45.8305,45.8393,22029.0
2021-08-18 13:25:00,52.04,52.04,52.03,52.04,114335.0,45.8393,45.8393,45.8305,45.8393,114335.0
2021-08-18 13:30:00,52.04,52.04,52.03,52.04,27902.0,45.8393,45.8393,45.8305,45.8393,27902.0
2021-08-18 13:35:00,52.04,52.04,52.03,52.04,23801.0,45.8393,45.8393,45.8305,45.8393,23801.0
2021-08-18 13:40:00,52.04,52.05,52.03,52.04,19678.0,45.8393,45.8481,45.8305,45.8393,19678.0
2021-08-18 13:45:00,52.05,52.05,52.04,52.04,59799.0,45.8481,45.8481,45.8393,45.8393,59799.0
2021-08-18 13:50:00,52.05,52.05,52.03,52.04,18578.0,45.8481,45.8481,45.8305,45.8393,18578.0
2021-08-18 13:55:00,52.04,52.04,52.03,52.03,33420.0,45.8393,45.8393,45.8305,45.8305,33420.0
2021-08-18 14:00:00,52.03,52.2,52.01,52.18,167756.0,45.8305,45.9802,45.8129,45.9626,167756.0
2021-08-18 14:05:00,52.2,52.2,52.1,52.13,116948.0,45.9802,45.9802,45.8921,45.9186,116948.0
2021-08-18 14:10:00,52.13,52.15,52.0,52.04,85591.0,45.9186,45.9362,45.8041,45.8393,85591.0
2021-08-18 14:15:00,52.04,52.05,51.97,52.01,101498.0,45.8393,45.8481,45.7776,45.8129,101498.0
2021-08-18 14:20:00,52.01,52.07,51.99,52.07,26345.0,45.8129,45.8657,45.7953,45.8657,26345.0
2021-08-18 14:25:00,52.05,52.12,52.05,52.11,84850.0,45.8481,45.9098,45.8481,45.901,84850.0
2021-08-18 14:30:00,52.11,52.15,52.11,52.14,71627.0,45.901,45.9362,45.901,45.9274,71627.0
2021-08-18 14:35:00,52.15,52.15,52.1,52.11,45756.0,45.9362,45.9362,45.8921,45.901,45756.0
2021-08-18 14:40:00,52.11,52.12,52.06,52.07,50652.0,45.901,45.9098,45.8569,45.8657,50652.0
2021-08-18 14:45:00,52.07,52.07,52.03,52.05,34366.0,45.8657,45.8657,45.8305,45.8481,34366.0
2021-08-18 14:50:00,52.05,52.06,52.02,52.03,31280.0,45.8481,45.8569,45.8217,45.8305,31280.0
2021-08-18 14:55:00,52.03,52.08,52.02,52.06,31594.0,45.8305,45.8745,45.8217,45.8569,31594.0
2021-08-18 15:00:00,52.06,52.06,52.02,52.04,61408.0,45.8569,45.8569,45.8217,45.8393,61408.0
2021-08-18 15:05:00,52.03,52.05,52.02,52.03,50606.0,45.8305,45.8481,45.8217,45.8305,50606.0
2021-08-18 15:10:00,52.02,52.04,52.01,52.03,73729.0,45.8217,45.8393,45.8129,45.8305,73729.0
2021-08-18 15:15:00,52.03,52.05,52.02,52.04,62886.0,45.8305,45.8481,45.8217,45.8393,62886.0
2021-08-18 15:20:00,52.05,52.05,52.01,52.01,123984.0,45.8481,45.8481,45.8129,45.8129,123984.0
2021-08-18 15:25:00,52.01,52.01,51.96,51.97,55981.0,45.8129,45.8129,45.7688,45.7776,55981.0
2021-08-18 15:30:00,51.96,51.97,51.9,51.91,57528.0,45.7688,45.7776,45.716,45.7248,57528.0
2021-08-18 15:35:00,51.9,51.92,51.89,51.91,76190.0,45.716,45.7336,45.7072,45.7248,76190.0
2021-08-18 15:40:00,51.92,51.96,51.91,51.96,109586.0,45.7336,45.7688,45.7248,45.7688,109586.0
2021-08-18 15:45:00,51.96,51.97,51.87,51.88,149548.0,45.7688,45.7776,45.6896,45.6984,149548.0
2021-08-18 15:50:00,51.87,51.88,51.84,51.87,176903.0,45.6896,45.6984,45.6631,45.6896,176903.0
2021-08-18 15:55:00,51.85,51.86,51.81,51.82,148141.0,45.6719,45.6807,45.6367,45.6455,148141.0
2021-08-19 09:30:00,51.14,51.22,51.11,51.21,470748.0,45.0465,45.117,45.0201,45.1082,470748.0
2021-08-19 09:35:00,51.21,51.21,51.14,51.19,148773.0,45.1082,45.1082,45.0465,45.0906,148773.0
2021-08-19 09:40:00,51.19,51.21,51.13,51.19,133557.0,45.0906,45.1082,45.0377,45.0906,133557.0
2021-08-19 09:45:00,51.2,51.28,51.17,51.21,2457034.0,45.0994,45.1699,45.073,45.1082,2457034.0
2021-08-19 09:50:00,51.21,51.27,51.21,51.27,58140.0,45.1082,45.161,45.1082,45.161,58140.0
2021-08-19 09:55:00,51.26,51.27,51.23,51.25,77490.0,45.1522,45.161,45.1258,45.1434,77490.0
2021-08-19 10:00:00,51.25,51.31,51.23,51.29,242707.0,45.1434,45.1963,45.1258,45.1787,242707.0
2021-08-19 10:05:00,51.29,51.3,51.24,51.26,74172.0,45.1787,45.1875,45.1346,45.1522,74172.0
2021-08-19 10:10:00,51.25,51.3,51.25,51.27,143096.0,45.1434,45.1875,45.1434,45.161,143096.0
2021-08-19 10:15:00,51.28,51.34,51.25,51.3,92987.0,45.1699,45.2227,45.1434,45.1875,92987.0
2021-08-19 10:20:00,51.3,51.32,51.27,51.27,149223.0,45.1875,45.2051,45.161,45.161,149223.0
2021-08-19 10:25:00,51.28,51.29,51.25,51.28,69485.0,45.1699,45.1787,45.1434,45.1699,69485.0
2021-08-19 10:30:00,51.28,51.29,51.17,51.17,105325.0,45.1699,45.1787,45.073,45.073,105325.0
2021-08-19 10:35:00,51.18,51.18,51.12,51.12,212793.0,45.0818,45.0818,45.0289,45.0289,212793.0
2021-08-19 10:40:00,51.12,51.15,51.08,51.09,114348.0,45.0289,45.0553,44.9937,45.0025,114348.0
2021-08-19 10:45:00,51.1,51.11,51.06,51.07,88129.0,45.0113,45.0201,44.9761,44.9849,88129.0
2021-08-19 10:50:00,51.07,51.13,51.06,51.11,102664.0,44.9849,45.0377,44.9761,45.0201,102664.0
2021-08-19 10:55:00,51.12,51.21,51.11,51.19,379782.0,45.0289,45.1082,45.0201,45.0906,379782.0
2021-08-19 11:00:00,51.2,51.22,51.17,51.21,126198.0,45.0994,45.117,45.073,45.1082,126198.0
2021-08-19 11:05:00,51.2,51.22,51.14,51.16,90284.0,45.0994,45.117,45.0465,45.0641,90284.0
2021-08-19 11:10:00,51.15,51.18,51.14,51.15,221741.0,45.0553,45.0818,45.0465,45.0553,221741.0
2021-08-19 11:15:00,51.16,51.22,51.14,51.21,167997.0,45.0641,45.117,45.0465,45.1082,167997.0
2021-08-19 11:20:00,51.21,51.24,51.2,51.23,146342.0,45.1082,45.1346,45.0994,45.1258,146342.0
2021-08-19 11:25:00,51.24,51.24,51.15,51.17,90452.0,45.1346,45.1346,45.0553,45.073,90452.0
2021-08-19 11:30:00,51.18,51.25,51.18,51.22,194538.0,45.0818,45.1434,45.0818,45.117,194538.0
2021-08-19 11:35:00,51.22,51.25,51.18,51.23,122550.0,45.117,45.1434,45.0818,45.1258,122550.0
2021-08-19 11:40:00,51.23,51.3,51.21,51.3,160361.0,45.1258,45.1875,45.1082,45.1875,160361.0
2021-08-19 11:45:00,51.3,51.38,51.3,51.37,120994.0,45.1875,45.2579,45.1875,45.2491,120994.0
2021-08-19 11:50:00,51.38,51.4,51.36,51.37,83753.0,45.2579,45.2756,45.2403,45.2491,83753.0
2021-08-19 11:55:00,51.37,51.39,51.36,51.37,38772.0,45.2491,45.2667,45.2403,45.2491,38772.0
2021-08-19 12:00:00,51.37,51.39,51.36,51.36,65623.0,45.2491,45.2667,45.2403,45.2403,65623.0
2021-08-19 12:05:00,51.36,51.37,51.29,51.3,36660.0,45.2403,45.2491,45.1787,45.1875,36660.0
2021-08-19 12:10:00,51.3,51.35,51.3,51.32,38352.0,45.1875,45.2315,45.1875,45.2051,38352.0
2021-08-19 12:15:00,51.32,51.33,51.3,51.33,54715.0,45.2051,45.2139,45.1875,45.2139,54715.0
2021-08-19 12:20:00,51.33,51.35,51.3,51.3,24799.0,45.2139,45.2315,45.1875,45.1875,24799.0
2021-08-19 12:25:00,51.31,51.33,51.3,51.31,50760.0,45.1963,45.2139,45.1875,45.1963,50760.0
2021-08-19 12:30:00,51.32,51.34,51.31,51.33,49396.0,45.2051,45.2227,45.1963,45.2139,49396.0
2021-08-19 12:35:00,51.33,51.36,51.31,51.36,254757.0,45.2139,45.2403,45.1963,45.2403,254757.0
2021-08-19 12:40:00,51.36,51.37,51.34,51.34,104823.0,45.2403,45.2491,45.2227,45.2227,104823.0
2021-08-19 12:45:00,51.34,51.36,51.33,51.36,144428.0,45.2227,45.2403,45.2139,45.2403,144428.0
2021-08-19 12:50:00,51.36,51.37,51.34,51.37,72335.0,45.2403,45.2491,45.2227,45.2491,72335.0
2021-08-19 12:55:00,51.36,51.39,51.36,51.38,86754.0,45.2403,45.2667,45.2403,45.2579,86754.0
2021-08-19 13:00:00,51.39,51.39,51.34,51.34,62636.0,45.2667,45.2667,45.2227,45.2227,62636.0
2021-08-19 13:05:00,51.33,51.33,51.29,51.32,37180.0,45.2139,45.2139,45.1787,45.2051,37180.0
2021-08-19 13:10:00,51.32,51.34,51.31,51.33,26766.0,45.2051,45.2227,45.1963,45.2139,26766.0
2021-08-19 13:15:00,51.32,51.33,51.3,51.32,61917.0,45.2051,45.2139,45.1875,45.2051,61917.0
2021-08-19 13:20:00,51.31,51.34,51.3,51.31,31332.0,45.1963,45.2227,45.1875,45.1963,31332.0
2021-08-19 13:25:00,51.32,51.32,51.27,51.27,57331.0,45.2051,45.2051,45.161,45.161,57331.0
2021-08-19 13:30:00,51.27,51.27,51.24,51.27,53061.0,45.161,45.161,45.1346,45.161,53061.0
2021-08-19 13:35:00,51.26,51.29,51.25,51.28,95895.0,45.1522,45.1787,45.1434,45.1699,95895.0
2021-08-19 13:40:00,51.28,51.33,51.28,51.3,47539.0,45.1699,45.2139,45.1699,45.1875,47539.0
2021-08-19 13:45:00,51.3,51.3,51.27,51.3,61835.0,45.1875,45.1875,45.161,45.1875,61835.0
2021-08-19 13:50:00,51.3,51.3,51.27,51.28,55439.0,45.1875,45.1875,45.161,45.1699,55439.0
2021-08-19 13:55:00,51.28,51.28,51.23,51.23,26033.0,45.1699,45.1699,45.1258,45.1258,26033.0
2021-08-19 14:00:00,51.23,51.26,51.2,51.2,34726.0,45.1258,45.1522,45.0994,45.0994,34726.0
2021-08-19 14:05:00,51.21,51.22,51.19,51.22,246935.0,45.1082,45.117,45.0906,45.117,246935.0
2021-08-19 14:10:00,51.21,51.23,51.19,51.21,63989.0,45.1082,45.1258,45.0906,45.1082,63989.0
2021-08-19 14:15:00,51.21,51.21,51.17,51.2,33217.0,45.1082,45.1082,45.073,45.0994,33217.0
2021-08-19 14:20:00,51.2,51.23,51.19,51.23,46620.0,45.0994,45.1258,45.0906,45.1258,46620.0
2021-08-19 14:25:00,51.23,51.24,51.14,51.15,48854.0,45.1258,45.1346,45.0465,45.0553,48854.0
2021-08-19 14:30:00,51.14,51.17,51.09,51.17,112731.0,45.0465,45.073,45.0025,45.073,112731.0
2021-08-19 14:35:00,51.16,51.2,51.16,51.17,63797.0,45.0641,45.0994,45.0641,45.073,63797.0
2021-08-19 14:40:00,51.17,51.18,51.13,51.16,63512.0,45.073,45.0818,45.0377,45.0641,63512.0
2021-08-19 14:45:00,51.16,51.18,51.13,51.18,52275.0,45.0641,45.0818,45.0377,45.0818,52275.0
2021-08-19 14:50:00,51.17,51.23,51.14,51.22,187451.0,45.073,45.1258,45.0465,45.117,187451.0
2021-08-19 14:55:00,51.23,51.25,51.21,51.25,83936.0,45.1258,45.1434,45.1082,45.1434,83936.0
2021-08-19 15:00:00,51.24,51.3,51.24,51.3,123291.0,45.1346,45.1875,45.1346,45.1875,123291.0
2021-08-19 15:05:00,51.3,51.32,51.28,51.3,74206.0,45.1875,45.2051,45.1699,45.1875,74206.0
2021-08-19 15:10:00,51.3,51.32,51.28,51.29,78525.0,45.1875,45.2051,45.1699,45.1787,78525.0
2021-08-19 15:15:00,51.29,51.32,51.28,51.3,128608.0,45.1787,45.2051,45.1699,45.1875,128608.0
2021-08-19 15:20:00,51.31,51.33,51.3,51.32,107217.0,45.1963,45.2139,45.1875,45.2051,107217.0
2021-08-19 15:25:00,51.32,51.36,51.31,51.35,173611.0,45.2051,45.2403,45.1963,45.2315,173611.0
2021-08-19 15:30:00,51.35,51.35,51.32,51.35,161871.0,45.2315,45.2315,45.2051,45.2315,161871.0
2021-08-19 15:35:00,51.35,51.36,51.3,51.31,104208.0,45.2315,45.2403,45.1875,45.1963,104208.0
2021-08-19 15:40:00,51.3,51.31,51.27,51.29,98029.0,45.1875,45.1963,45.161,45.1787,98029.0
2021-08-19 15:45:00,51.29,51.29,51.25,51.28,154327.0,45.1787,45.1787,45.1434,45.1699,154327.0
2021-08-19 15:50:00,51.28,51.31,51.25,51.26,93793.0,45.1699,45.1963,45.1434,45.1522,93793.0
2021-08-19 15:55:00,51.26,51.28,51.23,51.26,205899.0,45.1522,45.1699,45.1258,45.1522,205899.0
2021-08-20 09:30:00,51.05,51.09,51.0,51.09,121275.0,44.9673,45.0025,44.9232,45.0025,121275.0
2021-08-20 09:35:00,51.1,51.14,51.09,51.11,116992.0,45.0113,45.0465,45.0025,45.0201,116992.0
2021-08-20 09:40:00,51.11,51.14,51.08,51.14,175844.0,45.0201,45.0465,44.9937,45.0465,175844.0
2021-08-20 09:45:00,51.14,51.18,51.14,51.16,224342.0,45.0465,45.0818,45.0465,45.0641,224342.0
2021-08-20 09:50:00,51.16,51.19,51.14,51.15,47292.0,45.0641,45.0906,45.0465,45.0553,47292.0
2021-08-20 09:55:00,51.15,51.18,51.15,51.16,44199.0,45.0553,45.0818,45.0553,45.0641,44199.0
2021-08-20 10:00:00,51.17,51.22,51.16,51.22,134614.0,45.073,45.117,45.0641,45.117,134614.0
2021-08-20 10:05:00,51.22,51.23,51.2,51.22,106073.0,45.117,45.1258,45.0994,45.117,106073.0
2021-08-20 10:10:00,51.22,51.22,51.16,51.17,55629.0,45.117,45.117,45.0641,45.073,55629.0
2021-08-20 10:15:00,51.17,51.23,51.16,51.2,57043.0,45.073,45.1258,45.0641,45.0994,57043.0
2021-08-20 10:20:00,51.21,51.23,51.19,51.22,60486.0,45.1082,45.1258,45.0906,45.117,60486.0
2021-08-20 10:25:00,51.21,51.22,51.17,51.19,39488.0,45.1082,45.117,45.073,45.0906,39488.0
2021-08-20 10:30:00,51.19,51.22,51.18,51.22,34628.0,45.0906,45.117,45.0818,45.117,34628.0
2021-08-20 10:35:00,51.23,51.24,51.2,51.21,261203.0,45.1258,45.1346,45.0994,45.1082,261203.0
2021-08-20 10:40:00,51.21,51.21,51.18,51.2,143209.0,45.1082,45.1082,45.0818,45.0994,143209.0
2021-08-20 10:45:00,51.19,51.2,51.18,51.2,56230.0,45.0906,45.0994,45.0818,45.0994,56230.0
2021-08-20 10:50:00,51.2,51.2,51.16,51.18,109468.0,45.0994,45.0994,45.0641,45.0818,109468.0
2021-08-20 10:55:00,51.18,51.19,51.17,51.18,34335.0,45.0818,45.0906,45.073,45.0818,34335.0
2021-08-20 11:00:00,51.17,51.19,51.16,51.16,65935.0,45.073,45.0906,45.0641,45.0641,65935.0
2021-08-20 11:05:00,51.16,51.2,51.16,51.19,80583.0,45.0641,45.0994,45.0641,45.0906,80583.0
2021-08-20 11:10:00,51.2,51.22,51.19,51.21,364849.0,45.0994,45.117,45.0906,45.1082,364849.0
2021-08-20 11:15:00,51.21,51.23,51.2,51.22,44411.0,45.1082,45.1258,45.0994,45.117,44411.0
2021-08-20 11:20:00,51.22,51.24,51.21,51.23,46088.0,45.117,45.1346,45.1082,45.1258,46088.0
2021-08-20 11:25:00,51.23,51.25,51.2,51.2,84153.0,45.1258,45.1434,45.0994,45.0994,84153.0
2021-08-20 11:30:00,51.2,51.24,51.2,51.23,134396.0,45.0994,45.1346,45.0994,45.1258,134396.0
2021-08-20 11:35:00,51.23,51.25,51.2,51.21,72396.0,45.1258,45.1434,45.0994,45.1082,72396.0
2021-08-20 11:40:00,51.22,51.24,51.21,51.22,32378.0,45.117,45.1346,45.1082,45.117,32378.0
2021-08-20 11:45:00,51.23,51.24,51.22,51.23,41070.0,45.1258,45.1346,45.117,45.1258,41070.0
2021-08-20 11:50:00,51.23,51.24,51.22,51.23,49650.0,45.1258,45.1346,45.117,45.1258,49650.0
2021-08-20 11:55:00,51.23,51.26,51.21,51.26,30635.0,45.1258,45.1522,45.1082,45.1522,30635.0
2021-08-20 12:00:00,51.27,51.33,51.25,51.33,74258.0,45.161,45.2139,45.1434,45.2139,74258.0
2021-08-20 12:05:00,51.33,51.33,51.3,51.3,368021.0,45.2139,45.2139,45.1875,45.1875,368021.0
2021-08-20 12:10:00,51.3,51.31,51.28,51.29,41962.0,45.1875,45.1963,45.1699,45.1787,41962.0
2021-08-20 12:15:00,51.29,51.31,51.29,51.3,22828.0,45.1787,45.1963,45.1787,45.1875,22828.0
2021-08-20 12:20:00,51.3,51.32,51.29,51.32,31587.0,45.1875,45.2051,45.1787,45.2051,31587.0
2021-08-20 12:25:00,51.31,51.36,51.31,51.36,28941.0,45.1963,45.2403,45.1963,45.2403,28941.0
2021-08-20 12:30:00,51.36,51.36,51.34,51.34,47403.0,45.2403,45.2403,45.2227,45.2227,47403.0
2021-08-20 12:35:00,51.34,51.36,51.34,51.35,41230.0,45.2227,45.2403,45.2227,45.2315,41230.0
2021-08-20 12:40:00,51.35,51.36,51.34,51.36,18542.0,45.2315,45.2403,45.2227,45.2403,18542.0
2021-08-20 12:45:00,51.36,51.39,51.36,51.38,37208.0,45.2403,45.2667,45.2403,45.2579,37208.0
2021-08-20 12:50:00,51.39,51.39,51.37,51.38,38820.0,45.2667,45.2667,45.2491,45.2579,38820.0
2021-08-20 12:55:00,51.38,51.39,51.36,51.38,66813.0,45.2579,45.2667,45.2403,45.2579,66813.0
2021-08-20 13:00:00,51.38,51.38,51.37,51.38,23857.0,45.2579,45.2579,45.2491,45.2579,23857.0
2021-08-20 13:05:00,51.38,51.39,51.37,51.38,37651.0,45.2579,45.2667,45.2491,45.2579,37651.0
2021-08-20 13:10:00,51.38,51.39,51.37,51.39,29166.0,45.2579,45.2667,45.2491,45.2667,29166.0
2021-08-20 13:15:00,51.38,51.39,51.37,51.37,20566.0,45.2579,45.2667,45.2491,45.2491,20566.0
2021-08-20 13:20:00,51.37,51.38,51.36,51.36,27737.0,45.2491,45.2579,45.2403,45.2403,27737.0
2021-08-20 13:25:00,51.37,51.37,51.35,51.36,40967.0,45.2491,45.2491,45.2315,45.2403,40967.0
2021-08-20 13:30:00,51.36,51.37,51.35,51.36,27172.0,45.2403,45.2491,45.2315,45.2403,27172.0
2021-08-20 13:35:00,51.35,51.36,51.34,51.34,135003.0,45.2315,45.2403,45.2227,45.2227,135003.0
2021-08-20 13:40:00,51.33,51.35,51.33,51.35,53237.0,45.2139,45.2315,45.2139,45.2315,53237.0
2021-08-20 13:45:00,51.35,51.35,51.33,51.34,62407.0,45.2315,45.2315,45.2139,45.2227,62407.0
2021-08-20 13:50:00,51.33,51.35,51.32,51.33,70073.0,45.2139,45.2315,45.2051,45.2139,70073.0
2021-08-20 13:55:00,51.32,51.33,51.31,51.32,16297.0,45.2051,45.2139,45.1963,45.2051,16297.0
2021-08-20 14:00:00,51.32,51.34,51.31,51.34,59416.0,45.2051,45.2227,45.1963,45.2227,59416.0
2021-08-20 14:05:00,51.33,51.35,51.33,51.34,77655.0,45.2139,45.2315,45.2139,45.2227,77655.0
2021-08-20 14:10:00,51.34,51.34,51.32,51.32,10788.0,45.2227,45.2227,45.2051,45.2051,10788.0
2021-08-20 14:15:00,51.33,51.34,51.32,51.34,38977.0,45.2139,45.2227,45.2051,45.2227,38977.0
2021-08-20 14:20:00,51.34,51.34,51.29,51.29,35311.0,45.2227,45.2227,45.1787,45.1787,35311.0
2021-08-20 14:25:00,51.3,51.31,51.29,51.3,26865.0,45.1875,45.1963,45.1787,45.1875,26865.0
2021-08-20 14:30:00,51.3,51.31,51.29,51.3,29951.0,45.1875,45.1963,45.1787,45.1875,29951.0
2021-08-20 14:35:00,51.3,51.32,51.29,51.31,60939.0,45.1875,45.2051,45.1787,45.1963,60939.0
2021-08-20 14:40:00,51.31,51.33,51.3,51.31,36688.0,45.1963,45.2139,45.1875,45.1963,36688.0
2021-08-20 14:45:00,51.32,51.32,51.3,51.31,51257.0,45.2051,45.2051,45.1875,45.1963,51257.0
2021-08-20 14:50:00,51.3,51.33,51.3,51.32,29914.0,45.1875,45.2139,45.1875,45.2051,29914.0
2021-08-20 14:55:00,51.32,51.33,51.32,51.33,47523.0,45.2051,45.2139,45.2051,45.2139,47523.0
2021-08-20 15:00:00,51.33,51.35,51.33,51.34,61733.0,45.2139,45.2315,45.2139,45.2227,61733.0
2021-08-20 15:05:00,51.34,51.35,51.32,51.35,100471.0,45.2227,45.2315,45.2051,45.2315,100471.0
2021-08-20 15:10:00,51.35,51.37,51.34,51.36,41378.0,45.2315,45.2491,45.2227,45.2403,41378.0
2021-08-20 15:15:00,51.37,51.37,51.35,51.35,23444.0,45.2491,45.2491,45.2315,45.2315,23444.0
2021-08-20 15:20:00,51.36,51.38,51.35,51.38,39687.0,45.2403,45.2579,45.2315,45.2579,39687.0
2021-08-20 15:25:00,51.38,51.4,51.37,51.4,25401.0,45.2579,45.2756,45.2491,45.2756,25401.0
2021-08-20 15:30:00,51.39,51.4,51.37,51.4,126029.0,45.2667,45.2756,45.2491,45.2756,126029.0
2021-08-20 15:35:00,51.4,51.4,51.38,51.39,25454.0,45.2756,45.2756,45.2579,45.2667,25454.0
2021-08-20 15:40:00,51.39,51.42,51.38,51.41,54057.0,45.2667,45.2932,45.2579,45.2844,54057.0
2021-08-20 15:45:00,51.41,51.42,51.4,51.4,39669.0,45.2844,45.2932,45.2756,45.2756,39669.0
2021-08-20 15:50:00,51.4,51.41,51.39,51.4,42898.0,45.2756,45.2844,45.2667,45.2756,42898.0
2021-08-20 15:55:00,51.41,51.46,51.4,51.44,179322.0,45.2844,45.3284,45.2756,45.3108,179322.0
2021-08-23 09:30:00,51.73,51.8,51.73,51.78,203106.0,45.5662,45.6279,45.5662,45.6103,203106.0
2021-08-23 09:35:00,51.79,51.8,51.77,51.78,35681.0,45.6191,45.6279,45.6015,45.6103,35681.0
2021-08-23 09:40:00,51.78,51.79,51.74,51.75,49978.0,45.6103,45.6191,45.575,45.5838,49978.0
2021-08-23 09:45:00,51.75,51.77,51.73,51.75,95525.0,45.5838,45.6015,45.5662,45.5838,95525.0
2021-08-23 09:50:00,51.75,51.78,51.74,51.75,30362.0,45.5838,45.6103,45.575,45.5838,30362.0
2021-08-23 09:55:00,51.76,51.78,51.75,51.77,32415.0,45.5927,45.6103,45.5838,45.6015,32415.0
2021-08-23 10:00:00,51.77,51.8,51.75,51.79,109503.0,45.6015,45.6279,45.5838,45.6191,109503.0
2021-08-23 10:05:00,51.78,51.8,51.77,51.8,71368.0,45.6103,45.6279,45.6015,45.6279,71368.0
2021-08-23 10:10:00,51.8,51.84,51.8,51.83,59117.0,45.6279,45.6631,45.6279,45.6543,59117.0
2021-08-23 10:15:00,51.84,51.86,51.83,51.83,38557.0,45.6631,45.6807,45.6543,45.6543,38557.0
2021-08-23 10:20:00,51.84,51.87,51.83,51.87,37568.0,45.6631,45.6896,45.6543,45.6896,37568.0
2021-08-23 10:25:00,51.87,51.88,51.84,51.85,42349.0,45.6896,45.6984,45.6631,45.6719,42349.0
2021-08-23 10:30:00,51.85,51.89,51.84,51.89,74596.0,45.6719,45.7072,45.6631,45.7072,74596.0
2021-08-23 10:35:00,51.88,51.89,51.87,51.88,28931.0,45.6984,45.7072,45.6896,45.6984,28931.0
2021-08-23 10:40:00,51.88,51.88,51.86,51.87,108429.0,45.6984,45.6984,45.6807,45.6896,108429.0
2021-08-23 10:45:00,51.87,51.9,51.86,51.9,28024.0,45.6896,45.716,45.6807,45.716,28024.0
2021-08-23 10:50:00,51.9,51.92,51.89,51.9,53972.0,45.716,45.7336,45.7072,45.716,53972.0
2021-08-23 10:55:00,51.91,51.93,51.91,51.92,156075.0,45.7248,45.7424,45.7248,45.7336,156075.0
2021-08-23 11:00:00,51.91,51.93,51.91,51.92,107840.0,45.7248,45.7424,45.7248,45.7336,107840.0
2021-08-23 11:05:00,51.92,51.93,51.92,51.93,63065.0,45.7336,45.7424,45.7336,45.7424,63065.0
2021-08-23 11:10:00,51.93,51.93,51.92,51.93,17845.0,45.7424,45.7424,45.7336,45.7424,17845.0
2021-08-23 11:15:00,51.93,51.93,51.91,51.92,34894.0,45.7424,45.7424,45.7248,45.7336,34894.0
2021-08-23 11:20:00,51.92,51.93,51.91,51.93,48768.0,45.7336,45.7424,45.7248,45.7424,48768.0
2021-08-23 11:25:00,51.93,51.93,51.91,51.92,48587.0,45.7424,45.7424,45.7248,45.7336,48587.0
2021-08-23 11:30:00,51.93,51.93,51.9,51.91,59289.0,45.7424,45.7424,45.716,45.7248,59289.0
2021-08-23 11:35:00,51.91,51.92,51.9,51.91,19097.0,45.7248,45.7336,45.716,45.7248,19097.0
2021-08-23 11:40:00,51.91,51.92,51.9,51.91,39354.0,45.7248,45.7336,45.716,45.7248,39354.0
2021-08-23 11:45:00,51.9,51.91,51.89,51.91,49176.0,45.716,45.7248,45.7072,45.7248,49176.0
2021-08-23 11:50:00,51.91,51.91,51.9,51.91,60239.0,45.7248,45.7248,45.716,45.7248,60239.0
2021-08-23 11:55:00,51.91,51.93,51.9,51.92,199108.0,45.7248,45.7424,45.716,45.7336,199108.0
2021-08-23 12:00:00,51.93,51.95,51.92,51.95,36878.0,45.7424,45.76,45.7336,45.76,36878.0
2021-08-23 12:05:00,51.95,51.97,51.94,51.97,29797.0,45.76,45.7776,45.7512,45.7776,29797.0
2021-08-23 12:10:00,51.97,51.97,51.95,51.96,70370.0,45.7776,45.7776,45.76,45.7688,70370.0
2021-08-23 12:15:00,51.96,51.96,51.95,51.95,43202.0,45.7688,45.7688,45.76,45.76,43202.0
2021-08-23 12:20:00,51.96,51.96,51.94,51.95,46551.0,45.7688,45.7688,45.7512,45.76,46551.0
2021-08-23 12:25:00,51.95,51.96,51.94,51.96,86285.0,45.76,45.7688,45.7512,45.7688,86285.0
2021-08-23 12:30:00,51.96,51.97,51.95,51.96,124040.0,45.7688,45.7776,45.76,45.7688,124040.0
2021-08-23 12:35:00,51.96,51.97,51.95,51.97,145037.0,45.7688,45.7776,45.76,45.7776,145037.0
2021-08-23 12:40:00,51.97,51.98,51.96,51.98,34985.0,45.7776,45.7864,45.7688,45.7864,34985.0
2021-08-23 12:45:00,51.97,51.98,51.95,51.95,35800.0,45.7776,45.7864,45.76,45.76,35800.0
2021-08-23 12:50:00,51.95,51.96,51.94,51.96,14046.0,45.76,45.7688,45.7512,45.7688,14046.0
2021-08-23 12:55:00,51.95,51.98,51.95,51.98,12170.0,45.76,45.7864,45.76,45.7864,12170.0
2021-08-23 13:00:00,51.98,51.99,51.97,51.99,83918.0,45.7864,45.7953,45.7776,45.7953,83918.0
2021-08-23 13:05:00,51.98,52.0,51.98,52.0,27964.0,45.7864,45.8041,45.7864,45.8041,27964.0
2021-08-23 13:10:00,52.0,52.01,51.99,52.0,72155.0,45.8041,45.8129,45.7953,45.8041,72155.0
2021-08-23 13:15:00,52.0,52.0,51.98,51.98,79816.0,45.8041,45.8041,45.7864,45.7864,79816.0
2021-08-23 13:20:00,51.98,51.99,51.98,51.98,8321.0,45.7864,45.7953,45.7864,45.7864,8321.0
2021-08-23 13:25:00,51.98,51.99,51.96,51.97,44086.0,45.7864,45.7953,45.7688,45.7776,44086.0
2021-08-23 13:30:00,51.98,51.98,51.97,51.98,35865.0,45.7864,45.7864,45.7776,45.7864,35865.0
2021-08-23 13:35:00,51.98,51.98,51.95,51.95,28082.0,45.7864,45.7864,45.76,45.76,28082.0
2021-08-23 13:40:00,51.96,51.98,51.95,51.98,16642.0,45.7688,45.7864,45.76,45.7864,16642.0
2021-08-23 13:45:00,51.98,51.98,51.97,51.98,16376.0,45.7864,45.7864,45.7776,45.7864,16376.0
2021-08-23 13:50:00,51.97,51.98,51.97,51.97,41172.0,45.7776,45.7864,45.7776,45.7776,41172.0
2021-08-23 13:55:00,51.98,51.98,51.97,51.98,28845.0,45.7864,45.7864,45.7776,45.7864,28845.0
2021-08-23 14:00:00,51.98,51.99,51.97,51.99,44939.0,45.7864,45.7953,45.7776,45.7953,44939.0
2021-08-23 14:05:00,51.99,52.0,51.98,52.0,33977.0,45.7953,45.8041,45.7864,45.8041,33977.0
2021-08-23 14:10:00,52.0,52.0,51.99,51.99,63607.0,45.8041,45.8041,45.7953,45.7953,63607.0
2021-08-23 14:15:00,51.99,52.0,51.98,51.98,39146.0,45.7953,45.8041,45.7864,45.7864,39146.0
2021-08-23 14:20:00,51.99,52.0,51.98,52.0,177507.0,45.7953,45.8041,45.7864,45.8041,177507.0
2021-08-23 14:25:00,52.0,52.01,51.99,52.0,120843.0,45.8041,45.8129,45.7953,45.8041,120843.0
2021-08-23 14:30:00,51.99,52.01,51.99,52.01,69083.0,45.7953,45.8129,45.7953,45.8129,69083.0
2021-08-23 14:35:00,52.01,52.02,52.0,52.02,27749.0,45.8129,45.8217,45.8041,45.8217,27749.0
2021-08-23 14:40:00,52.02,52.02,52.01,52.02,35946.0,45.8217,45.8217,45.8129,45.8217,35946.0
2021-08-23 14:45:00,52.02,52.02,52.01,52.02,22203.0,45.8217,45.8217,45.8129,45.8217,22203.0
2021-08-23 14:50:00,52.02,52.03,52.01,52.03,48176.0,45.8217,45.8305,45.8129,45.8305,48176.0
2021-08-23 14:55:00,52.03,52.04,52.02,52.03,87321.0,45.8305,45.8393,45.8217,45.8305,87321.0
2021-08-23 15:00:00,52.02,52.03,52.02,52.02,32868.0,45.8217,45.8305,45.8217,45.8217,32868.0
2021-08-23 15:05:00,52.03,52.03,52.0,52.01,52975.0,45.8305,45.8305,45.8041,45.8129,52975.0
2021-08-23 15:10:00,52.01,52.01,52.0,52.01,25374.0,45.8129,45.8129,45.8041,45.8129,25374.0
2021-08-23 15:15:00,52.01,52.01,52.0,52.01,38066.0,45.8129,45.8129,45.8041,45.8129,38066.0
2021-08-23 15:20:00,52.01,52.01,51.99,52.01,183326.0,45.8129,45.8129,45.7953,45.8129,183326.0
2021-08-23 15:25:00,52.01,52.02,52.0,52.02,156141.0,45.8129,45.8217,45.8041,45.8217,156141.0
2021-08-23 15:30:00,52.02,52.03,52.01,52.03,140256.0,45.8217,45.8305,45.8129,45.8305,140256.0
2021-08-23 15:35:00,52.03,52.03,52.0,52.01,219777.0,45.8305,45.8305,45.8041,45.8129,219777.0
2021-08-23 15:40:00,52.01,52.01,51.98,51.98,196923.0,45.8129,45.8129,45.7864,45.7864,196923.0
2021-08-23 15:45:00,51.99,52.0,51.98,51.99,148805.0,45.7953,45.8041,45.7864,45.7953,148805.0
2021-08-23 15:50:00,51.99,52.0,51.98,51.98,181128.0,45.7953,45.8041,45.7864,45.7864,181128.0
2021-08-23 15:55:00,51.98,51.99,51.94,51.98,272926.0,45.7864,45.7953,45.7512,45.7864,272926.0
2021-08-24 09:30:00,52.07,52.07,52.02,52.02,247917.0,45.8657,45.8657,45.8217,45.8217,247917.0
2021-08-24 09:35:00,52.02,52.09,52.01,52.08,48959.0,45.8217,45.8833,45.8129,45.8745,48959.0
2021-08-24 09:40:00,52.09,52.11,52.08,52.11,40903.0,45.8833,45.901,45.8745,45.901,40903.0
2021-08-24 09:45:00,52.11,52.15,52.09,52.14,99133.0,45.901,45.9362,45.8833,45.9274,99133.0
2021-08-24 09:50:00,52.15,52.17,52.14,52.14,139395.0,45.9362,45.9538,45.9274,45.9274,139395.0
2021-08-24 09:55:00,52.15,52.16,52.13,52.14,85703.0,45.9362,45.945,45.9186,45.9274,85703.0
2021-08-24 10:00:00,52.14,52.17,52.13,52.14,265052.0,45.9274,45.9538,45.9186,45.9274,265052.0
2021-08-24 10:05:00,52.14,52.15,52.11,52.13,63283.0,45.9274,45.9362,45.901,45.9186,63283.0
2021-08-24 10:10:00,52.13,52.14,52.12,52.14,66940.0,45.9186,45.9274,45.9098,45.9274,66940.0
2021-08-24 10:15:00,52.14,52.17,52.13,52.16,46741.0,45.9274,45.9538,45.9186,45.945,46741.0
2021-08-24 10:20:00,52.16,52.17,52.15,52.15,49951.0,45.945,45.9538,45.9362,45.9362,49951.0
2021-08-24 10:25:00,52.15,52.21,52.15,52.21,49921.0,45.9362,45.989,45.9362,45.989,49921.0
2021-08-24 10:30:00,52.22,52.22,52.18,52.21,41634.0,45.9978,45.9978,45.9626,45.989,41634.0
2021-08-24 10:35:00,52.21,52.25,52.2,52.25,61248.0,45.989,46.0243,45.9802,46.0243,61248.0
2021-08-24 10:40:00,52.24,52.25,52.22,52.23,41756.0,46.0155,46.0243,45.9978,46.0067,41756.0
2021-08-24 10:45:00,52.23,52.24,52.21,52.23,66238.0,46.0067,46.0155,45.989,46.0067,66238.0
2021-08-24 10:50:00,52.23,52.24,52.22,52.23,97433.0,46.0067,46.0155,45.9978,46.0067,97433.0
2021-08-24 10:55:00,52.24,52.24,52.2,52.22,92353.0,46.0155,46.0155,45.9802,45.9978,92353.0
2021-08-24 11:00:00,52.22,52.23,52.21,52.22,42649.0,45.9978,46.0067,45.989,45.9978,42649.0
2021-08-24 11:05:00,52.22,52.24,52.22,52.23,30989.0,45.9978,46.0155,45.9978,46.0067,30989.0
2021-08-24 11:10:00,52.23,52.24,52.22,52.23,24677.0,46.0067,46.0155,45.9978,46.0067,24677.0
2021-08-24 11:15:00,52.23,52.24,52.23,52.23,17801.0,46.0067,46.0155,46.0067,46.0067,17801.0
2021-08-24 11:20:00,52.23,52.24,52.22,52.22,46818.0,46.0067,46.0155,45.9978,45.9978,46818.0
2021-08-24 11:25:00,52.21,52.22,52.18,52.19,57678.0,45.989,45.9978,45.9626,45.9714,57678.0
2021-08-24 11:30:00,52.18,52.19,52.15,52.16,75164.0,45.9626,45.9714,45.9362,45.945,75164.0
2021-08-24 11:35:00,52.17,52.19,52.16,52.16,77818.0,45.9538,45.9714,45.945,45.945,77818.0
2021-08-24 11:40:00,52.16,52.17,52.15,52.16,34196.0,45.945,45.9538,45.9362,45.945,34196.0
2021-08-24 11:45:00,52.16,52.17,52.15,52.16,21992.0,45.945,45.9538,45.9362,45.945,21992.0
2021-08-24 11:50:00,52.17,52.17,52.16,52.16,10029.0,45.9538,45.9538,45.945,45.945,10029.0
2021-08-24 11:55:00,52.16,52.17,52.15,52.16,41944.0,45.945,45.9538,45.9362,45.945,41944.0
2021-08-24 12:00:00,52.16,52.17,52.14,52.14,42346.0,45.945,45.9538,45.9274,45.9274,42346.0
2021-08-24 12:05:00,52.15,52.16,52.14,52.16,26838.0,45.9362,45.945,45.9274,45.945,26838.0
2021-08-24 12:10:00,52.16,52.16,52.15,52.16,44899.0,45.945,45.945,45.9362,45.945,44899.0
2021-08-24 12:15:00,52.16,52.17,52.15,52.16,30102.0,45.945,45.9538,45.9362,45.945,30102.0
2021-08-24 12:20:00,52.16,52.17,52.16,52.16,34764.0,45.945,45.9538,45.945,45.945,34764.0
2021-08-24 12:25:00,52.16,52.17,52.16,52.17,12503.0,45.945,45.9538,45.945,45.9538,12503.0
2021-08-24 12:30:00,52.16,52.18,52.16,52.18,60591.0,45.945,45.9626,45.945,45.9626,60591.0
2021-08-24 12:35:00,52.18,52.19,52.17,52.19,57467.0,45.9626,45.9714,45.9538,45.9714,57467.0
2021-08-24 12:40:00,52.19,52.2,52.18,52.19,54616.0,45.9714,45.9802,45.9626,45.9714,54616.0
2021-08-24 12:45:00,52.2,52.2,52.19,52.2,10334.0,45.9802,45.9802,45.9714,45.9802,10334.0
2021-08-24 12:50:00,52.19,52.2,52.19,52.2,23155.0,45.9714,45.9802,45.9714,45.9802,23155.0
2021-08-24 12:55:00,52.19,52.21,52.19,52.21,13471.0,45.9714,45.989,45.9714,45.989,13471.0
2021-08-24 13:00:00,52.21,52.22,52.2,52.22,26938.0,45.989,45.9978,45.9802,45.9978,26938.0
2021-08-24 13:05:00,52.22,52.22,52.2,52.21,65222.0,45.9978,45.9978,45.9802,45.989,65222.0
2021-08-24 13:10:00,52.21,52.21,52.2,52.21,19192.0,45.989,45.989,45.9802,45.989,19192.0
2021-08-24 13:15:00,52.21,52.22,52.2,52.22,49887.0,45.989,45.9978,45.9802,45.9978,49887.0
2021-08-24 13:20:00,52.22,52.22,52.2,52.21,29547.0,45.9978,45.9978,45.9802,45.989,29547.0
2021-08-24 13:25:00,52.21,52.21,52.2,52.21,27612.0,45.989,45.989,45.9802,45.989,27612.0
2021-08-24 13:30:00,52.21,52.22,52.21,52.22,20523.0,45.989,45.9978,45.989,45.9978,20523.0
2021-08-24 13:35:00,52.22,52.22,52.21,52.22,32908.0,45.9978,45.9978,45.989,45.9978,32908.0
2021-08-24 13:40:00,52.23,52.24,52.22,52.23,59977.0,46.0067,46.0155,45.9978,46.0067,59977.0
2021-08-24 13:45:00,52.23,52.24,52.22,52.23,28023.0,46.0067,46.0155,45.9978,46.0067,28023.0
2021-08-24 13:50:00,52.22,52.23,52.22,52.23,11917.0,45.9978,46.0067,45.9978,46.0067,11917.0
2021-08-24 13:55:00,52.23,52.23,52.22,52.23,50267.0,46.0067,46.0067,45.9978,46.0067,50267.0
2021-08-24 14:00:00,52.23,52.24,52.22,52.23,26344.0,46.0067,46.0155,45.9978,46.0067,26344.0
2021-08-24 14:05:00,52.23,52.24,52.23,52.23,46236.0,46.0067,46.0155,46.0067,46.0067,46236.0
2021-08-24 14:10:00,52.23,52.24,52.23,52.23,20545.0,46.0067,46.0155,46.0067,46.0067,20545.0
2021-08-24 14:15:00,52.23,52.25,52.23,52.25,54454.0,46.0067,46.0243,46.0067,46.0243,54454.0
2021-08-24 14:20:00,52.25,52.25,52.24,52.25,33459.0,46.0243,46.0243,46.0155,46.0243,33459.0
2021-08-24 14:25:00,52.25,52.26,52.24,52.26,83743.0,46.0243,46.0331,46.0155,46.0331,83743.0
2021-08-24 14:30:00,52.26,52.26,52.25,52.26,18047.0,46.0331,46.0331,46.0243,46.0331,18047.0
2021-08-24 14:35:00,52.26,52.26,52.25,52.26,37314.0,46.0331,46.0331,46.0243,46.0331,37314.0
2021-08-24 14:40:00,52.26,52.26,52.25,52.26,65953.0,46.0331,46.0331,46.0243,46.0331,65953.0
2021-08-24 14:45:00,52.26,52.27,52.25,52.26,49215.0,46.0331,46.0419,46.0243,46.0331,49215.0
2021-08-24 14:50:00,52.27,52.28,52.26,52.27,88673.0,46.0419,46.0507,46.0331,46.0419,88673.0
2021-08-24 14:55:00,52.27,52.28,52.27,52.28,37729.0,46.0419,46.0507,46.0419,46.0507,37729.0
2021-08-24 15:00:00,52.28,52.28,52.27,52.28,36175.0,46.0507,46.0507,46.0419,46.0507,36175.0
2021-08-24 15:05:00,52.27,52.28,52.26,52.27,159801.0,46.0419,46.0507,46.0331,46.0419,159801.0
2021-08-24 15:10:00,52.26,52.27,52.26,52.27,45658.0,46.0331,46.0419,46.0331,46.0419,45658.0
2021-08-24 15:15:00,52.27,52.28,52.26,52.28,59305.0,46.0419,46.0507,46.0331,46.0507,59305.0
2021-08-24 15:20:00,52.28,52.28,52.27,52.27,58171.0,46.0507,46.0507,46.0419,46.0419,58171.0
2021-08-24 15:25:00,52.28,52.28,52.26,52.27,53938.0,46.0507,46.0507,46.0331,46.0419,53938.0
2021-08-24 15:30:00,52.26,52.28,52.26,52.27,87608.0,46.0331,46.0507,46.0331,46.0419,87608.0
2021-08-24 15:35:00,52.27,52.27,52.24,52.25,111867.0,46.0419,46.0419,46.0155,46.0243,111867.0
2021-08-24 15:40:00,52.25,52.26,52.24,52.26,78643.0,46.0243,46.0331,46.0155,46.0331,78643.0
2021-08-24 15:45:00,52.26,52.26,52.24,52.24,59139.0,46.0331,46.0331,46.0155,46.0155,59139.0
2021-08-24 15:50:00,52.24,52.24,52.22,52.22,85532.0,46.0155,46.0155,45.9978,45.9978,85532.0
2021-08-24 15:55:00,52.23,52.23,52.2,52.22,118884.0,46.0067,46.0067,45.9802,45.9978,118884.0
2021-08-25 09:30:00,52.18,52.18,52.08,52.1,169406.0,45.9626,45.9626,45.8745,45.8921,169406.0
2021-08-25 09:35:00,52.1,52.12,52.09,52.11,55106.0,45.8921,45.9098,45.8833,45.901,55106.0
2021-08-25 09:40:00,52.1,52.12,52.09,52.12,70608.0,45.8921,45.9098,45.8833,45.9098,70608.0
2021-08-25 09:45:00,52.12,52.14,52.11,52.11,2794330.0,45.9098,45.9274,45.901,45.901,2794330.0
2021-08-25 09:50:00,52.11,52.12,52.07,52.11,59749.0,45.901,45.9098,45.8657,45.901,59749.0
2021-08-25 09:55:00,52.12,52.16,52.11,52.16,28450.0,45.9098,45.945,45.901,45.945,28450.0
2021-08-25 10:00:00,52.16,52.18,52.15,52.17,193505.0,45.945,45.9626,45.9362,45.9538,193505.0
2021-08-25 10:05:00,52.17,52.18,52.15,52.16,92016.0,45.9538,45.9626,45.9362,45.945,92016.0
2021-08-25 10:10:00,52.16,52.17,52.15,52.16,135184.0,45.945,45.9538,45.9362,45.945,135184.0
2021-08-25 10:15:00,52.17,52.18,52.16,52.16,17676.0,45.9538,45.9626,45.945,45.945,17676.0
2021-08-25 10:20:00,52.16,52.17,52.14,52.15,40002.0,45.945,45.9538,45.9274,45.9362,40002.0
2021-08-25 10:25:00,52.14,52.15,52.13,52.14,28645.0,45.9274,45.9362,45.9186,45.9274,28645.0
2021-08-25 10:30:00,52.14,52.15,52.12,52.14,25867.0,45.9274,45.9362,45.9098,45.9274,25867.0
2021-08-25 10:35:00,52.13,52.17,52.12,52.16,40372.0,45.9186,45.9538,45.9098,45.945,40372.0
2021-08-25 10:40:00,52.16,52.19,52.16,52.17,10378.0,45.945,45.9714,45.945,45.9538,10378.0
2021-08-25 10:45:00,52.18,52.19,52.16,52.17,32462.0,45.9626,45.9714,45.945,45.9538,32462.0
2021-08-25 10:50:00,52.18,52.19,52.16,52.16,21882.0,45.9626,45.9714,45.945,45.945,21882.0
2021-08-25 10:55:00,52.16,52.17,52.15,52.15,30959.0,45.945,45.9538,45.9362,45.9362,30959.0
2021-08-25 11:00:00,52.16,52.18,52.15,52.16,24992.0,45.945,45.9626,45.9362,45.945,24992.0
2021-08-25 11:05:00,52.16,52.17,52.15,52.16,22489.0,45.945,45.9538,45.9362,45.945,22489.0
2021-08-25 11:10:00,52.16,52.18,52.16,52.18,23183.0,45.945,45.9626,45.945,45.9626,23183.0
2021-08-25 11:15:00,52.18,52.18,52.17,52.18,15984.0,45.9626,45.9626,45.9538,45.9626,15984.0
2021-08-25 11:20:00,52.17,52.18,52.17,52.18,43974.0,45.9538,45.9626,45.9538,45.9626,43974.0
2021-08-25 11:25:00,52.18,52.19,52.17,52.18,42620.0,45.9626,45.9714,45.9538,45.9626,42620.0
2021-08-25 11:30:00,52.19,52.22,52.18,52.2,44716.0,45.9714,45.9978,45.9626,45.9802,44716.0
2021-08-25 11:35:00,52.21,52.22,52.2,52.2,18710.0,45.989,45.9978,45.9802,45.9802,18710.0
2021-08-25 11:40:00,52.2,52.23,52.19,52.22,65623.0,45.9802,46.0067,45.9714,45.9978,65623.0
2021-08-25 11:45:00,52.23,52.24,52.21,52.23,68490.0,46.0067,46.0155,45.989,46.0067,68490.0
2021-08-25 11:50:00,52.23,52.26,52.23,52.25,25407.0,46.0067,46.0331,46.0067,46.0243,25407.0
2021-08-25 11:55:00,52.26,52.26,52.25,52.25,38797.0,46.0331,46.0331,46.0243,46.0243,38797.0
2021-08-25 12:00:00,52.25,52.26,52.24,52.25,29277.0,46.0243,46.0331,46.0155,46.0243,29277.0
2021-08-25 12:05:00,52.25,52.26,52.24,52.26,19243.0,46.0243,46.0331,46.0155,46.0331,19243.0
2021-08-25 12:10:00,52.25,52.26,52.24,52.25,27668.0,46.0243,46.0331,46.0155,46.0243,27668.0
2021-08-25 12:15:00,52.25,52.25,52.24,52.25,34954.0,46.0243,46.0243,46.0155,46.0243,34954.0
2021-08-25 12:20:00,52.25,52.26,52.24,52.26,27018.0,46.0243,46.0331,46.0155,46.0331,27018.0
2021-08-25 12:25:00,52.26,52.27,52.25,52.26,26454.0,46.0331,46.0419,46.0243,46.0331,26454.0
2021-08-25 12:30:00,52.26,52.26,52.25,52.25,28145.0,46.0331,46.0331,46.0243,46.0243,28145.0
2021-08-25 12:35:00,52.26,52.26,52.25,52.26,98056.0,46.0331,46.0331,46.0243,46.0331,98056.0
2021-08-25 12:40:00,52.26,52.26,52.25,52.26,25794.0,46.0331,46.0331,46.0243,46.0331,25794.0
2021-08-25 12:45:00,52.25,52.26,52.23,52.23,54287.0,46.0243,46.0331,46.0067,46.0067,54287.0
2021-08-25 12:50:00,52.24,52.25,52.23,52.23,144647.0,46.0155,46.0243,46.0067,46.0067,144647.0
2021-08-25 12:55:00,52.23,52.24,52.23,52.23,83269.0,46.0067,46.0155,46.0067,46.0067,83269.0
2021-08-25 13:00:00,52.24,52.24,52.22,52.22,42361.0,46.0155,46.0155,45.9978,45.9978,42361.0
2021-08-25 13:05:00,52.23,52.23,52.2,52.21,66482.0,46.0067,46.0067,45.9802,45.989,66482.0
2021-08-25 13:10:00,52.21,52.22,52.2,52.2,32604.0,45.989,45.9978,45.9802,45.9802,32604.0
2021-08-25 13:15:00,52.21,52.21,52.2,52.21,21042.0,45.989,45.989,45.9802,45.989,21042.0
2021-08-25 13:20:00,52.21,52.21,52.2,52.21,27162.0,45.989,45.989,45.9802,45.989,27162.0
2021-08-25 13:25:00,52.21,52.21,52.2,52.21,35738.0,45.989,45.989,45.9802,45.989,35738.0
2021-08-25 13:30:00,52.21,52.22,52.2,52.22,27120.0,45.989,45.9978,45.9802,45.9978,27120.0
2021-08-25 13:35:00,52.22,52.22,52.21,52.22,34846.0,45.9978,45.9978,45.989,45.9978,34846.0
2021-08-25 13:40:00,52.22,52.24,52.21,52.23,49202.0,45.9978,46.0155,45.989,46.0067,49202.0
2021-08-25 13:45:00,52.23,52.24,52.22,52.23,26881.0,46.0067,46.0155,45.9978,46.0067,26881.0
2021-08-25 13:50:00,52.23,52.23,52.22,52.22,29221.0,46.0067,46.0067,45.9978,45.9978,29221.0
2021-08-25 13:55:00,52.23,52.23,52.22,52.22,14055.0,46.0067,46.0067,45.9978,45.9978,14055.0
2021-08-25 14:00:00,52.23,52.23,52.22,52.23,33746.0,46.0067,46.0067,45.9978,46.0067,33746.0
2021-08-25 14:05:00,52.23,52.25,52.22,52.25,50605.0,46.0067,46.0243,45.9978,46.0243,50605.0
2021-08-25 14:10:00,52.25,52.29,52.24,52.29,121231.0,46.0243,46.0595,46.0155,46.0595,121231.0
2021-08-25 14:15:00,52.29,52.29,52.27,52.28,39205.0,46.0595,46.0595,46.0419,46.0507,39205.0
2021-08-25 14:20:00,52.28,52.28,52.27,52.28,19767.0,46.0507,46.0507,46.0419,46.0507,19767.0
2021-08-25 14:25:00,52.28,52.29,52.27,52.29,110115.0,46.0507,46.0595,46.0419,46.0595,110115.0
2021-08-25 14:30:00,52.29,52.29,52.28,52.28,44398.0,46.0595,46.0595,46.0507,46.0507,44398.0
2021-08-25 14:35:00,52.29,52.29,52.27,52.27,103969.0,46.0595,46.0595,46.0419,46.0419,103969.0
2021-08-25 14:40:00,52.28,52.29,52.27,52.29,40569.0,46.0507,46.0595,46.0419,46.0595,40569.0
2021-08-25 14:45:00,52.29,52.29,52.27,52.28,31793.0,46.0595,46.0595,46.0419,46.0507,31793.0
2021-08-25 14:50:00,52.28,52.29,52.27,52.29,66242.0,46.0507,46.0595,46.0419,46.0595,66242.0
2021-08-25 14:55:00,52.28,52.29,52.28,52.29,21264.0,46.0507,46.0595,46.0507,46.0595,21264.0
2021-08-25 15:00:00,52.29,52.29,52.26,52.27,80904.0,46.0595,46.0595,46.0331,46.0419,80904.0
2021-08-25 15:05:00,52.27,52.27,52.25,52.27,199597.0,46.0419,46.0419,46.0243,46.0419,199597.0
2021-08-25 15:10:00,52.27,52.27,52.25,52.26,165991.0,46.0419,46.0419,46.0243,46.0331,165991.0
2021-08-25 15:15:00,52.26,52.26,52.24,52.24,99602.0,46.0331,46.0331,46.0155,46.0155,99602.0
2021-08-25 15:20:00,52.25,52.25,52.24,52.25,35579.0,46.0243,46.0243,46.0155,46.0243,35579.0
2021-08-25 15:25:00,52.25,52.27,52.24,52.27,48774.0,46.0243,46.0419,46.0155,46.0419,48774.0
2021-08-25 15:30:00,52.27,52.27,52.26,52.26,64442.0,46.0419,46.0419,46.0331,46.0331,64442.0
2021-08-25 15:35:00,52.27,52.27,52.25,52.25,68431.0,46.0419,46.0419,46.0243,46.0243,68431.0
2021-08-25 15:40:00,52.25,52.27,52.24,52.27,91817.0,46.0243,46.0419,46.0155,46.0419,91817.0
2021-08-25 15:45:00,52.27,52.27,52.24,52.24,63598.0,46.0419,46.0419,46.0155,46.0155,63598.0
2021-08-25 15:50:00,52.25,52.26,52.24,52.26,39851.0,46.0243,46.0331,46.0155,46.0331,39851.0
2021-08-25 15:55:00,52.26,52.27,52.24,52.25,110924.0,46.0331,46.0419,46.0155,46.0243,110924.0
2021-08-26 09:30:00,52.07,52.09,52.04,52.09,105331.0,45.8657,45.8833,45.8393,45.8833,105331.0
2021-08-26 09:35:00,52.08,52.08,52.05,52.05,36650.0,45.8745,45.8745,45.8481,45.8481,36650.0
2021-08-26 09:40:00,52.05,52.08,52.04,52.07,48730.0,45.8481,45.8745,45.8393,45.8657,48730.0
2021-08-26 09:45:00,52.08,52.12,52.07,52.08,97803.0,45.8745,45.9098,45.8657,45.8745,97803.0
2021-08-26 09:50:00,52.08,52.09,52.06,52.08,51095.0,45.8745,45.8833,45.8569,45.8745,51095.0
2021-08-26 09:55:00,52.08,52.09,52.06,52.06,33068.0,45.8745,45.8833,45.8569,45.8569,33068.0
2021-08-26 10:00:00,52.06,52.07,52.04,52.06,153232.0,45.8569,45.8657,45.8393,45.8569,153232.0
2021-08-26 10:05:00,52.07,52.09,52.07,52.09,49502.0,45.8657,45.8833,45.8657,45.8833,49502.0
2021-08-26 10:10:00,52.09,52.13,52.08,52.12,62690.0,45.8833,45.9186,45.8745,45.9098,62690.0
2021-08-26 10:15:00,52.12,52.13,52.1,52.12,33344.0,45.9098,45.9186,45.8921,45.9098,33344.0
2021-08-26 10:20:00,52.11,52.11,52.08,52.09,34458.0,45.901,45.901,45.8745,45.8833,34458.0
2021-08-26 10:25:00,52.08,52.09,51.95,52.04,245998.0,45.8745,45.8833,45.76,45.8393,245998.0
2021-08-26 10:30:00,52.04,52.07,52.0,52.01,64601.0,45.8393,45.8657,45.8041,45.8129,64601.0
2021-08-26 10:35:00,52.02,52.05,51.98,51.99,77075.0,45.8217,45.8481,45.7864,45.7953,77075.0
2021-08-26 10:40:00,51.98,52.0,51.95,51.97,75487.0,45.7864,45.8041,45.76,45.7776,75487.0
2021-08-26 10:45:00,51.98,52.01,51.95,51.97,61708.0,45.7864,45.8129,45.76,45.7776,61708.0
2021-08-26 10:50:00,51.98,51.98,51.93,51.94,36131.0,45.7864,45.7864,45.7424,45.7512,36131.0
2021-08-26 10:55:00,51.94,51.98,51.93,51.97,38566.0,45.7512,45.7864,45.7424,45.7776,38566.0
2021-08-26 11:00:00,51.96,51.96,51.92,51.95,27999.0,45.7688,45.7688,45.7336,45.76,27999.0
2021-08-26 11:05:00,51.94,52.0,51.93,51.99,70458.0,45.7512,45.8041,45.7424,45.7953,70458.0
2021-08-26 11:10:00,51.99,52.03,51.99,52.02,26887.0,45.7953,45.8305,45.7953,45.8217,26887.0
2021-08-26 11:15:00,52.02,52.05,52.02,52.04,110257.0,45.8217,45.8481,45.8217,45.8393,110257.0
2021-08-26 11:20:00,52.04,52.08,52.03,52.05,54249.0,45.8393,45.8745,45.8305,45.8481,54249.0
2021-08-26 11:25:00,52.05,52.06,52.03,52.05,116304.0,45.8481,45.8569,45.8305,45.8481,116304.0
2021-08-26 11:30:00,52.06,52.06,52.01,52.03,78187.0,45.8569,45.8569,45.8129,45.8305,78187.0
2021-08-26 11:35:00,52.04,52.06,52.02,52.05,47782.0,45.8393,45.8569,45.8217,45.8481,47782.0
2021-08-26 11:40:00,52.05,52.07,52.02,52.03,12558.0,45.8481,45.8657,45.8217,45.8305,12558.0
2021-08-26 11:45:00,52.02,52.04,52.0,52.02,38368.0,45.8217,45.8393,45.8041,45.8217,38368.0
2021-08-26 11:50:00,52.02,52.04,52.01,52.03,26680.0,45.8217,45.8393,45.8129,45.8305,26680.0
2021-08-26 11:55:00,52.04,52.05,52.03,52.05,43712.0,45.8393,45.8481,45.8305,45.8481,43712.0
2021-08-26 12:00:00,52.05,52.09,52.05,52.09,28283.0,45.8481,45.8833,45.8481,45.8833,28283.0
2021-08-26 12:05:00,52.1,52.1,52.08,52.09,16963.0,45.8921,45.8921,45.8745,45.8833,16963.0
2021-08-26 12:10:00,52.09,52.1,52.08,52.09,47058.0,45.8833,45.8921,45.8745,45.8833,47058.0
2021-08-26 12:15:00,52.09,52.1,52.07,52.07,14940.0,45.8833,45.8921,45.8657,45.8657,14940.0
2021-08-26 12:20:00,52.07,52.09,52.07,52.08,69193.0,45.8657,45.8833,45.8657,45.8745,69193.0
2021-08-26 12:25:00,52.08,52.09,52.08,52.09,32308.0,45.8745,45.8833,45.8745,45.8833,32308.0
2021-08-26 12:30:00,52.09,52.09,52.07,52.09,77774.0,45.8833,45.8833,45.8657,45.8833,77774.0
2021-08-26 12:35:00,52.09,52.1,52.08,52.09,56730.0,45.8833,45.8921,45.8745,45.8833,56730.0
2021-08-26 12:40:00,52.08,52.09,52.08,52.09,59700.0,45.8745,45.8833,45.8745,45.8833,59700.0
2021-08-26 12:45:00,52.09,52.09,52.07,52.08,41117.0,45.8833,45.8833,45.8657,45.8745,41117.0
2021-08-26 12:50:00,52.08,52.08,52.05,52.05,49983.0,45.8745,45.8745,45.8481,45.8481,49983.0
2021-08-26 12:55:00,52.05,52.07,52.05,52.06,178044.0,45.8481,45.8657,45.8481,45.8569,178044.0
2021-08-26 13:00:00,52.06,52.06,52.03,52.05,39133.0,45.8569,45.8569,45.8305,45.8481,39133.0
2021-08-26 13:05:00,52.05,52.07,52.04,52.07,31100.0,45.8481,45.8657,45.8393,45.8657,31100.0
2021-08-26 13:10:00,52.07,52.07,52.06,52.06,21421.0,45.8657,45.8657,45.8569,45.8569,21421.0
2021-08-26 13:15:00,52.06,52.07,52.05,52.05,46384.0,45.8569,45.8657,45.8481,45.8481,46384.0
2021-08-26 13:20:00,52.05,52.05,52.01,52.01,42017.0,45.8481,45.8481,45.8129,45.8129,42017.0
2021-08-26 13:25:00,52.01,52.03,52.0,52.03,34196.0,45.8129,45.8305,45.8041,45.8305,34196.0
2021-08-26 13:30:00,52.03,52.04,52.02,52.04,62721.0,45.8305,45.8393,45.8217,45.8393,62721.0
2021-08-26 13:35:00,52.03,52.04,52.02,52.04,19598.0,45.8305,45.8393,45.8217,45.8393,19598.0
2021-08-26 13:40:00,52.04,52.04,52.03,52.04,47057.0,45.8393,45.8393,45.8305,45.8393,47057.0
2021-08-26 13:45:00,52.04,52.04,52.02,52.03,63078.0,45.8393,45.8393,45.8217,45.8305,63078.0
2021-08-26 13:50:00,52.03,52.03,52.02,52.03,15684.0,45.8305,45.8305,45.8217,45.8305,15684.0
2021-08-26 13:55:00,52.03,52.04,52.02,52.03,59066.0,45.8305,45.8393,45.8217,45.8305,59066.0
2021-08-26 14:00:00,52.02,52.03,52.0,52.01,62112.0,45.8217,45.8305,45.8041,45.8129,62112.0
2021-08-26 14:05:00,52.01,52.01,51.97,51.97,54921.0,45.8129,45.8129,45.7776,45.7776,54921.0
2021-08-26 14:10:00,51.98,51.99,51.96,51.97,54166.0,45.7864,45.7953,45.7688,45.7776,54166.0
2021-08-26 14:15:00,51.97,51.98,51.96,51.96,35499.0,45.7776,45.7864,45.7688,45.7688,35499.0
2021-08-26 14:20:00,51.96,52.0,51.96,51.98,98083.0,45.7688,45.8041,45.7688,45.7864,98083.0
2021-08-26 14:25:00,51.98,52.0,51.97,51.98,41898.0,45.7864,45.8041,45.7776,45.7864,41898.0
2021-08-26 14:30:00,51.98,51.99,51.97,51.98,63947.0,45.7864,45.7953,45.7776,45.7864,63947.0
2021-08-26 14:35:00,51.98,51.99,51.97,51.99,27683.0,45.7864,45.7953,45.7776,45.7953,27683.0
2021-08-26 14:40:00,51.99,51.99,51.97,51.98,21518.0,45.7953,45.7953,45.7776,45.7864,21518.0
2021-08-26 14:45:00,51.98,51.99,51.95,51.96,48606.0,45.7864,45.7953,45.76,45.7688,48606.0
2021-08-26 14:50:00,51.96,51.96,51.95,51.95,31569.0,45.7688,45.7688,45.76,45.76,31569.0
2021-08-26 14:55:00,51.96,51.96,51.94,51.94,34414.0,45.7688,45.7688,45.7512,45.7512,34414.0
2021-08-26 15:00:00,51.94,51.94,51.9,51.91,130027.0,45.7512,45.7512,45.716,45.7248,130027.0
2021-08-26 15:05:00,51.92,51.92,51.86,51.88,83254.0,45.7336,45.7336,45.6807,45.6984,83254.0
2021-08-26 15:10:00,51.88,51.89,51.85,51.89,40335.0,45.6984,45.7072,45.6719,45.7072,40335.0
2021-08-26 15:15:00,51.89,51.96,51.87,51.95,101377.0,45.7072,45.7688,45.6896,45.76,101377.0
2021-08-26 15:20:00,51.94,51.95,51.9,51.93,82125.0,45.7512,45.76,45.716,45.7424,82125.0
2021-08-26 15:25:00,51.92,51.92,51.89,51.9,57950.0,45.7336,45.7336,45.7072,45.716,57950.0
2021-08-26 15:30:00,51.91,51.93,51.9,51.91,95153.0,45.7248,45.7424,45.716,45.7248,95153.0
2021-08-26 15:35:00,51.91,51.94,51.89,51.91,55955.0,45.7248,45.7512,45.7072,45.7248,55955.0
2021-08-26 15:40:00,51.91,51.95,51.9,51.91,50696.0,45.7248,45.76,45.716,45.7248,50696.0
2021-08-26 15:45:00,51.91,51.93,51.89,51.92,64457.0,45.7248,45.7424,45.7072,45.7336,64457.0
2021-08-26 15:50:00,51.92,51.94,51.91,51.93,60284.0,45.7336,45.7512,45.7248,45.7424,60284.0
2021-08-26 15:55:00,51.91,51.94,51.91,51.93,187802.0,45.7248,45.7512,45.7248,45.7424,187802.0
2021-08-27 09:30:00,51.95,51.99,51.94,51.98,150826.0,45.76,45.7953,45.7512,45.7864,150826.0
2021-08-27 09:35:00,51.98,52.01,51.98,52.0,65124.0,45.7864,45.8129,45.7864,45.8041,65124.0
2021-08-27 09:40:00,52.0,52.06,52.0,52.05,33696.0,45.8041,45.8569,45.8041,45.8481,33696.0
2021-08-27 09:45:00,52.06,52.16,52.06,52.09,110799.0,45.8569,45.945,45.8569,45.8833,110799.0
2021-08-27 09:50:00,52.1,52.16,52.1,52.14,48392.0,45.8921,45.945,45.8921,45.9274,48392.0
2021-08-27 09:55:00,52.14,52.15,52.11,52.11,24676.0,45.9274,45.9362,45.901,45.901,24676.0
2021-08-27 10:00:00,52.11,52.28,52.01,52.22,405399.0,45.901,46.0507,45.8129,45.9978,405399.0
2021-08-27 10:05:00,52.21,52.25,52.19,52.23,93657.0,45.989,46.0243,45.9714,46.0067,93657.0
2021-08-27 10:10:00,52.24,52.31,52.23,52.3,146244.0,46.0155,46.0771,46.0067,46.0683,146244.0
2021-08-27 10:15:00,52.3,52.36,52.3,52.34,64796.0,46.0683,46.1212,46.0683,46.1035,64796.0
2021-08-27 10:20:00,52.35,52.38,52.31,52.32,54056.0,46.1124,46.1388,46.0771,46.0859,54056.0
2021-08-27 10:25:00,52.32,52.33,52.27,52.31,23743.0,46.0859,46.0947,46.0419,46.0771,23743.0
2021-08-27 10:30:00,52.31,52.34,52.31,52.33,48800.0,46.0771,46.1035,46.0771,46.0947,48800.0
2021-08-27 10:35:00,52.33,52.34,52.3,52.34,30964.0,46.0947,46.1035,46.0683,46.1035,30964.0
2021-08-27 10:40:00,52.34,52.35,52.32,52.35,41673.0,46.1035,46.1124,46.0859,46.1124,41673.0
2021-08-27 10:45:00,52.35,52.38,52.35,52.37,44219.0,46.1124,46.1388,46.1124,46.13,44219.0
2021-08-27 10:50:00,52.37,52.4,52.36,52.4,44433.0,46.13,46.1564,46.1212,46.1564,44433.0
2021-08-27 10:55:00,52.39,52.39,52.35,52.36,97374.0,46.1476,46.1476,46.1124,46.1212,97374.0
2021-08-27 11:00:00,52.36,52.39,52.35,52.37,77651.0,46.1212,46.1476,46.1124,46.13,77651.0
2021-08-27 11:05:00,52.37,52.4,52.37,52.39,78669.0,46.13,46.1564,46.13,46.1476,78669.0
2021-08-27 11:10:00,52.4,52.4,52.38,52.39,43999.0,46.1564,46.1564,46.1388,46.1476,43999.0
2021-08-27 11:15:00,52.4,52.4,52.37,52.4,64598.0,46.1564,46.1564,46.13,46.1564,64598.0
2021-08-27 11:20:00,52.4,52.41,52.39,52.4,123089.0,46.1564,46.1652,46.1476,46.1564,123089.0
2021-08-27 11:25:00,52.39,52.4,52.36,52.36,36495.0,46.1476,46.1564,46.1212,46.1212,36495.0
2021-08-27 11:30:00,52.36,52.41,52.35,52.4,88484.0,46.1212,46.1652,46.1124,46.1564,88484.0
2021-08-27 11:35:00,52.41,52.41,52.39,52.41,46303.0,46.1652,46.1652,46.1476,46.1652,46303.0
2021-08-27 11:40:00,52.41,52.43,52.4,52.42,63704.0,46.1652,46.1828,46.1564,46.174,63704.0
2021-08-27 11:45:00,52.42,52.45,52.42,52.45,17130.0,46.174,46.2004,46.174,46.2004,17130.0
2021-08-27 11:50:00,52.45,52.46,52.43,52.45,28334.0,46.2004,46.2093,46.1828,46.2004,28334.0
2021-08-27 11:55:00,52.45,52.48,52.44,52.48,45518.0,46.2004,46.2269,46.1916,46.2269,45518.0
2021-08-27 12:00:00,52.48,52.49,52.46,52.47,47127.0,46.2269,46.2357,46.2093,46.2181,47127.0
2021-08-27 12:05:00,52.47,52.47,52.44,52.46,62973.0,46.2181,46.2181,46.1916,46.2093,62973.0
2021-08-27 12:10:00,52.47,52.47,52.44,52.45,42159.0,46.2181,46.2181,46.1916,46.2004,42159.0
2021-08-27 12:15:00,52.45,52.45,52.43,52.43,12822.0,46.2004,46.2004,46.1828,46.1828,12822.0
2021-08-27 12:20:00,52.43,52.45,52.42,52.45,53998.0,46.1828,46.2004,46.174,46.2004,53998.0
2021-08-27 12:25:00,52.45,52.45,52.44,52.45,46385.0,46.2004,46.2004,46.1916,46.2004,46385.0
2021-08-27 12:30:00,52.45,52.47,52.44,52.47,95688.0,46.2004,46.2181,46.1916,46.2181,95688.0
2021-08-27 12:35:00,52.46,52.47,52.45,52.46,41979.0,46.2093,46.2181,46.2004,46.2093,41979.0
2021-08-27 12:40:00,52.46,52.46,52.45,52.46,51933.0,46.2093,46.2093,46.2004,46.2093,51933.0
2021-08-27 12:45:00,52.46,52.46,52.45,52.46,21152.0,46.2093,46.2093,46.2004,46.2093,21152.0
2021-08-27 12:50:00,52.46,52.47,52.45,52.46,42682.0,46.2093,46.2181,46.2004,46.2093,42682.0
2021-08-27 12:55:00,52.46,52.47,52.46,52.47,27108.0,46.2093,46.2181,46.2093,46.2181,27108.0
2021-08-27 13:00:00,52.47,52.48,52.46,52.47,19676.0,46.2181,46.2269,46.2093,46.2181,19676.0
2021-08-27 13:05:00,52.47,52.47,52.46,52.47,35887.0,46.2181,46.2181,46.2093,46.2181,35887.0
2021-08-27 13:10:00,52.47,52.47,52.45,52.45,17221.0,46.2181,46.2181,46.2004,46.2004,17221.0
2021-08-27 13:15:00,52.46,52.46,52.45,52.45,24354.0,46.2093,46.2093,46.2004,46.2004,24354.0
2021-08-27 13:20:00,52.46,52.47,52.45,52.47,14362.0,46.2093,46.2181,46.2004,46.2181,14362.0
2021-08-27 13:25:00,52.47,52.48,52.46,52.48,39013.0,46.2181,46.2269,46.2093,46.2269,39013.0
2021-08-27 13:30:00,52.48,52.48,52.47,52.48,117698.0,46.2269,46.2269,46.2181,46.2269,117698.0
2021-08-27 13:35:00,52.48,52.48,52.47,52.48,14846.0,46.2269,46.2269,46.2181,46.2269,14846.0
2021-08-27 13:40:00,52.48,52.48,52.47,52.47,13183.0,46.2269,46.2269,46.2181,46.2181,13183.0
2021-08-27 13:45:00,52.48,52.48,52.46,52.47,18193.0,46.2269,46.2269,46.2093,46.2181,18193.0
2021-08-27 13:50:00,52.47,52.47,52.45,52.46,64329.0,46.2181,46.2181,46.2004,46.2093,64329.0
2021-08-27 13:55:00,52.46,52.46,52.45,52.45,10565.0,46.2093,46.2093,46.2004,46.2004,10565.0
2021-08-27 14:00:00,52.46,52.46,52.43,52.43,33506.0,46.2093,46.2093,46.1828,46.1828,33506.0
2021-08-27 14:05:00,52.43,52.44,52.42,52.43,55685.0,46.1828,46.1916,46.174,46.1828,55685.0
2021-08-27 14:10:00,52.44,52.44,52.43,52.44,44084.0,46.1916,46.1916,46.1828,46.1916,44084.0
2021-08-27 14:15:00,52.44,52.44,52.43,52.43,19649.0,46.1916,46.1916,46.1828,46.1828,19649.0
2021-08-27 14:20:00,52.44,52.44,52.43,52.44,22370.0,46.1916,46.1916,46.1828,46.1916,22370.0
2021-08-27 14:25:00,52.44,52.45,52.43,52.45,49197.0,46.1916,46.2004,46.1828,46.2004,49197.0
2021-08-27 14:30:00,52.45,52.46,52.44,52.45,45839.0,46.2004,46.2093,46.1916,46.2004,45839.0
2021-08-27 14:35:00,52.46,52.47,52.45,52.47,39300.0,46.2093,46.2181,46.2004,46.2181,39300.0
2021-08-27 14:40:00,52.47,52.47,52.45,52.46,50624.0,46.2181,46.2181,46.2004,46.2093,50624.0
2021-08-27 14:45:00,52.45,52.46,52.45,52.45,31987.0,46.2004,46.2093,46.2004,46.2004,31987.0
2021-08-27 14:50:00,52.46,52.46,52.45,52.45,32574.0,46.2093,46.2093,46.2004,46.2004,32574.0
2021-08-27 14:55:00,52.45,52.46,52.45,52.46,33423.0,46.2004,46.2093,46.2004,46.2093,33423.0
2021-08-27 15:00:00,52.45,52.47,52.45,52.46,84175.0,46.2004,46.2181,46.2004,46.2093,84175.0
2021-08-27 15:05:00,52.46,52.47,52.45,52.46,32577.0,46.2093,46.2181,46.2004,46.2093,32577.0
2021-08-27 15:10:00,52.47,52.47,52.46,52.47,123311.0,46.2181,46.2181,46.2093,46.2181,123311.0
2021-08-27 15:15:00,52.47,52.49,52.46,52.49,101444.0,46.2181,46.2357,46.2093,46.2357,101444.0
2021-08-27 15:20:00,52.49,52.5,52.48,52.5,95010.0,46.2357,46.2445,46.2269,46.2445,95010.0
2021-08-27 15:25:00,52.49,52.5,52.49,52.49,62002.0,46.2357,46.2445,46.2357,46.2357,62002.0
2021-08-27 15:30:00,52.5,52.5,52.47,52.48,56720.0,46.2445,46.2445,46.2181,46.2269,56720.0
2021-08-27 15:35:00,52.47,52.48,52.47,52.48,45180.0,46.2181,46.2269,46.2181,46.2269,45180.0
2021-08-27 15:40:00,52.48,52.48,52.47,52.48,73430.0,46.2269,46.2269,46.2181,46.2269,73430.0
2021-08-27 15:45:00,52.48,52.49,52.46,52.46,145242.0,46.2269,46.2357,46.2093,46.2093,145242.0
2021-08-27 15:50:00,52.47,52.48,52.45,52.46,41087.0,46.2181,46.2269,46.2004,46.2093,41087.0
2021-08-27 15:55:00,52.47,52.48,52.43,52.48,298098.0,46.2181,46.2269,46.1828,46.2269,298098.0
2021-08-30 09:30:00,52.45,52.46,52.42,52.43,504090.0,46.2004,46.2093,46.174,46.1828,504090.0
2021-08-30 09:35:00,52.43,52.43,52.39,52.42,76838.0,46.1828,46.1828,46.1476,46.174,76838.0
2021-08-30 09:40:00,52.41,52.42,52.38,52.39,160854.0,46.1652,46.174,46.1388,46.1476,160854.0
2021-08-30 09:45:00,52.38,52.41,52.37,52.39,88850.0,46.1388,46.1652,46.13,46.1476,88850.0
2021-08-30 09:50:00,52.39,52.41,52.38,52.41,88839.0,46.1476,46.1652,46.1388,46.1652,88839.0
2021-08-30 09:55:00,52.41,52.43,52.39,52.41,71938.0,46.1652,46.1828,46.1476,46.1652,71938.0
2021-08-30 10:00:00,52.41,52.43,52.39,52.41,274211.0,46.1652,46.1828,46.1476,46.1652,274211.0
2021-08-30 10:05:00,52.41,52.43,52.39,52.4,55454.0,46.1652,46.1828,46.1476,46.1564,55454.0
2021-08-30 10:10:00,52.39,52.41,52.37,52.39,84005.0,46.1476,46.1652,46.13,46.1476,84005.0
2021-08-30 10:15:00,52.39,52.41,52.39,52.41,87186.0,46.1476,46.1652,46.1476,46.1652,87186.0
2021-08-30 10:20:00,52.41,52.44,52.4,52.44,69979.0,46.1652,46.1916,46.1564,46.1916,69979.0
2021-08-30 10:25:00,52.44,52.44,52.43,52.43,134244.0,46.1916,46.1916,46.1828,46.1828,134244.0
2021-08-30 10:30:00,52.43,52.44,52.42,52.43,23742.0,46.1828,46.1916,46.174,46.1828,23742.0
2021-08-30 10:35:00,52.44,52.47,52.43,52.47,23895.0,46.1916,46.2181,46.1828,46.2181,23895.0
2021-08-30 10:40:00,52.47,52.48,52.46,52.48,27311.0,46.2181,46.2269,46.2093,46.2269,27311.0
2021-08-30 10:45:00,52.48,52.49,52.46,52.48,185335.0,46.2269,46.2357,46.2093,46.2269,185335.0
2021-08-30 10:50:00,52.47,52.49,52.47,52.48,27149.0,46.2181,46.2357,46.2181,46.2269,27149.0
2021-08-30 10:55:00,52.48,52.5,52.46,52.5,32204.0,46.2269,46.2445,46.2093,46.2445,32204.0
2021-08-30 11:00:00,52.49,52.49,52.48,52.48,42063.0,46.2357,46.2357,46.2269,46.2269,42063.0
2021-08-30 11:05:00,52.49,52.51,52.48,52.5,87261.0,46.2357,46.2533,46.2269,46.2445,87261.0
2021-08-30 11:10:00,52.5,52.52,52.49,52.51,52820.0,46.2445,46.2621,46.2357,46.2533,52820.0
2021-08-30 11:15:00,52.52,52.52,52.49,52.5,35270.0,46.2621,46.2621,46.2357,46.2445,35270.0
2021-08-30 11:20:00,52.5,52.51,52.49,52.5,23578.0,46.2445,46.2533,46.2357,46.2445,23578.0
2021-08-30 11:25:00,52.5,52.5,52.48,52.48,66640.0,46.2445,46.2445,46.2269,46.2269,66640.0
2021-08-30 11:30:00,52.49,52.5,52.48,52.49,33711.0,46.2357,46.2445,46.2269,46.2357,33711.0
2021-08-30 11:35:00,52.49,52.5,52.48,52.49,22060.0,46.2357,46.2445,46.2269,46.2357,22060.0
2021-08-30 11:40:00,52.49,52.49,52.47,52.49,27064.0,46.2357,46.2357,46.2181,46.2357,27064.0
2021-08-30 11:45:00,52.49,52.5,52.48,52.5,22031.0,46.2357,46.2445,46.2269,46.2445,22031.0
2021-08-30 11:50:00,52.49,52.5,52.49,52.5,14929.0,46.2357,46.2445,46.2357,46.2445,14929.0
2021-08-30 11:55:00,52.5,52.51,52.49,52.51,15736.0,46.2445,46.2533,46.2357,46.2533,15736.0
2021-08-30 12:00:00,52.5,52.51,52.49,52.5,31931.0,46.2445,46.2533,46.2357,46.2445,31931.0
2021-08-30 12:05:00,52.5,52.5,52.48,52.49,21675.0,46.2445,46.2445,46.2269,46.2357,21675.0
2021-08-30 12:10:00,52.48,52.5,52.48,52.48,63423.0,46.2269,46.2445,46.2269,46.2269,63423.0
2021-08-30 12:15:00,52.48,52.49,52.48,52.48,16913.0,46.2269,46.2357,46.2269,46.2269,16913.0
2021-08-30 12:20:00,52.48,52.49,52.47,52.48,15553.0,46.2269,46.2357,46.2181,46.2269,15553.0
2021-08-30 12:25:00,52.48,52.48,52.47,52.48,25291.0,46.2269,46.2269,46.2181,46.2269,25291.0
2021-08-30 12:30:00,52.48,52.48,52.47,52.48,14742.0,46.2269,46.2269,46.2181,46.2269,14742.0
2021-08-30 12:35:00,52.48,52.49,52.47,52.49,83478.0,46.2269,46.2357,46.2181,46.2357,83478.0
2021-08-30 12:40:00,52.49,52.49,52.48,52.48,427909.0,46.2357,46.2357,46.2269,46.2269,427909.0
2021-08-30 12:45:00,52.48,52.49,52.48,52.48,21741.0,46.2269,46.2357,46.2269,46.2269,21741.0
2021-08-30 12:50:00,52.48,52.49,52.48,52.48,33771.0,46.2269,46.2357,46.2269,46.2269,33771.0
2021-08-30 12:55:00,52.48,52.49,52.48,52.48,6574.0,46.2269,46.2357,46.2269,46.2269,6574.0
2021-08-30 13:00:00,52.49,52.49,52.47,52.48,151233.0,46.2357,46.2357,46.2181,46.2269,151233.0
2021-08-30 13:05:00,52.48,52.49,52.47,52.48,32593.0,46.2269,46.2357,46.2181,46.2269,32593.0
2021-08-30 13:10:00,52.48,52.5,52.48,52.49,143493.0,46.2269,46.2445,46.2269,46.2357,143493.0
2021-08-30 13:15:00,52.5,52.5,52.48,52.48,13699.0,46.2445,46.2445,46.2269,46.2269,13699.0
2021-08-30 13:20:00,52.48,52.49,52.48,52.48,50506.0,46.2269,46.2357,46.2269,46.2269,50506.0
2021-08-30 13:25:00,52.48,52.5,52.48,52.49,29903.0,46.2269,46.2445,46.2269,46.2357,29903.0
2021-08-30 13:30:00,52.5,52.5,52.49,52.5,40749.0,46.2445,46.2445,46.2357,46.2445,40749.0
2021-08-30 13:35:00,52.5,52.5,52.49,52.49,12566.0,46.2445,46.2445,46.2357,46.2357,12566.0
2021-08-30 13:40:00,52.5,52.5,52.49,52.49,45795.0,46.2445,46.2445,46.2357,46.2357,45795.0
2021-08-30 13:45:00,52.5,52.5,52.49,52.49,14261.0,46.2445,46.2445,46.2357,46.2357,14261.0
2021-08-30 13:50:00,52.5,52.5,52.49,52.5,28012.0,46.2445,46.2445,46.2357,46.2445,28012.0
2021-08-30 13:55:00,52.5,52.5,52.49,52.5,55099.0,46.2445,46.2445,46.2357,46.2445,55099.0
2021-08-30 14:00:00,52.5,52.5,52.49,52.5,48322.0,46.2445,46.2445,46.2357,46.2445,48322.0
2021-08-30 14:05:00,52.5,52.51,52.5,52.5,42224.0,46.2445,46.2533,46.2445,46.2445,42224.0
2021-08-30 14:10:00,52.5,52.51,52.49,52.51,145078.0,46.2445,46.2533,46.2357,46.2533,145078.0
2021-08-30 14:15:00,52.51,52.52,52.5,52.51,27429.0,46.2533,46.2621,46.2445,46.2533,27429.0
2021-08-30 14:20:00,52.51,52.51,52.5,52.51,38770.0,46.2533,46.2533,46.2445,46.2533,38770.0
2021-08-30 14:25:00,52.5,52.51,52.5,52.51,56408.0,46.2445,46.2533,46.2445,46.2533,56408.0
2021-08-30 14:30:00,52.51,52.51,52.49,52.5,78066.0,46.2533,46.2533,46.2357,46.2445,78066.0
2021-08-30 14:35:00,52.5,52.5,52.48,52.5,55535.0,46.2445,46.2445,46.2269,46.2445,55535.0
2021-08-30 14:40:00,52.49,52.49,52.48,52.48,38175.0,46.2357,46.2357,46.2269,46.2269,38175.0
2021-08-30 14:45:00,52.48,52.49,52.48,52.49,37358.0,46.2269,46.2357,46.2269,46.2357,37358.0
2021-08-30 14:50:00,52.49,52.51,52.49,52.51,59481.0,46.2357,46.2533,46.2357,46.2533,59481.0
2021-08-30 14:55:00,52.51,52.52,52.5,52.52,36087.0,46.2533,46.2621,46.2445,46.2621,36087.0
2021-08-30 15:00:00,52.52,52.52,52.51,52.52,48559.0,46.2621,46.2621,46.2533,46.2621,48559.0
2021-08-30 15:05:00,52.52,52.52,52.5,52.51,77627.0,46.2621,46.2621,46.2445,46.2533,77627.0
2021-08-30 15:10:00,52.51,52.51,52.49,52.5,28200.0,46.2533,46.2533,46.2357,46.2445,28200.0
2021-08-30 15:15:00,52.5,52.5,52.49,52.5,45530.0,46.2445,46.2445,46.2357,46.2445,45530.0
2021-08-30 15:20:00,52.49,52.5,52.48,52.48,79367.0,46.2357,46.2445,46.2269,46.2269,79367.0
2021-08-30 15:25:00,52.48,52.49,52.47,52.47,93744.0,46.2269,46.2357,46.2181,46.2181,93744.0
2021-08-30 15:30:00,52.48,52.49,52.47,52.48,70190.0,46.2269,46.2357,46.2181,46.2269,70190.0
2021-08-30 15:35:00,52.48,52.49,52.46,52.47,88620.0,46.2269,46.2357,46.2093,46.2181,88620.0
2021-08-30 15:40:00,52.47,52.47,52.44,52.46,229311.0,46.2181,46.2181,46.1916,46.2093,229311.0
2021-08-30 15:45:00,52.46,52.46,52.44,52.46,65002.0,46.2093,46.2093,46.1916,46.2093,65002.0
2021-08-30 15:50:00,52.45,52.46,52.44,52.45,35811.0,46.2004,46.2093,46.1916,46.2004,35811.0
2021-08-30 15:55:00,52.45,52.46,52.44,52.46,156713.0,46.2004,46.2093,46.1916,46.2093,156713.0
2021-08-31 09:30:00,52.56,52.58,52.53,52.57,482366.0,46.2973,46.315,46.2709,46.3061,482366.0
2021-08-31 09:35:00,52.56,52.59,52.55,52.58,118102.0,46.2973,46.3238,46.2885,46.315,118102.0
2021-08-31 09:40:00,52.57,52.59,52.55,52.57,113637.0,46.3061,46.3238,46.2885,46.3061,113637.0
2021-08-31 09:45:00,52.57,52.57,52.53,52.56,905272.0,46.3061,46.3061,46.2709,46.2973,905272.0
2021-08-31 09:50:00,52.55,52.55,52.47,52.48,107016.0,46.2885,46.2885,46.2181,46.2269,107016.0
2021-08-31 09:55:00,52.47,52.5,52.45,52.47,99822.0,46.2181,46.2445,46.2004,46.2181,99822.0
2021-08-31 10:00:00,52.47,52.55,52.46,52.55,138154.0,46.2181,46.2885,46.2093,46.2885,138154.0
2021-08-31 10:05:00,52.54,52.55,52.5,52.53,131886.0,46.2797,46.2885,46.2445,46.2709,131886.0
2021-08-31 10:10:00,52.53,52.55,52.51,52.55,103833.0,46.2709,46.2885,46.2533,46.2885,103833.0
2021-08-31 10:15:00,52.55,52.56,52.52,52.54,381927.0,46.2885,46.2973,46.2621,46.2797,381927.0
2021-08-31 10:20:00,52.53,52.54,52.49,52.5,173189.0,46.2709,46.2797,46.2357,46.2445,173189.0
2021-08-31 10:25:00,52.51,52.51,52.47,52.49,146700.0,46.2533,46.2533,46.2181,46.2357,146700.0
2021-08-31 10:30:00,52.49,52.51,52.46,52.5,135155.0,46.2357,46.2533,46.2093,46.2445,135155.0
2021-08-31 10:35:00,52.49,52.5,52.47,52.5,212098.0,46.2357,46.2445,46.2181,46.2445,212098.0
2021-08-31 10:40:00,52.5,52.51,52.48,52.5,92278.0,46.2445,46.2533,46.2269,46.2445,92278.0
2021-08-31 10:45:00,52.49,52.51,52.47,52.47,63074.0,46.2357,46.2533,46.2181,46.2181,63074.0
2021-08-31 10:50:00,52.47,52.47,52.44,52.45,96143.0,46.2181,46.2181,46.1916,46.2004,96143.0
2021-08-31 10:55:00,52.45,52.45,52.39,52.42,89989.0,46.2004,46.2004,46.1476,46.174,89989.0
2021-08-31 11:00:00,52.41,52.45,52.39,52.39,179375.0,46.1652,46.2004,46.1476,46.1476,179375.0
2021-08-31 11:05:00,52.39,52.43,52.39,52.42,111322.0,46.1476,46.1828,46.1476,46.174,111322.0
2021-08-31 11:10:00,52.42,52.42,52.38,52.39,118162.0,46.174,46.174,46.1388,46.1476,118162.0
2021-08-31 11:15:00,52.4,52.45,52.39,52.44,159475.0,46.1564,46.2004,46.1476,46.1916,159475.0
2021-08-31 11:20:00,52.45,52.48,52.44,52.46,80268.0,46.2004,46.2269,46.1916,46.2093,80268.0
2021-08-31 11:25:00,52.46,52.48,52.41,52.42,138755.0,46.2093,46.2269,46.1652,46.174,138755.0
2021-08-31 11:30:00,52.41,52.48,52.41,52.47,195056.0,46.1652,46.2269,46.1652,46.2181,195056.0
2021-08-31 11:35:00,52.47,52.5,52.47,52.5,135495.0,46.2181,46.2445,46.2181,46.2445,135495.0
2021-08-31 11:40:00,52.48,52.53,52.48,52.52,52786.0,46.2269,46.2709,46.2269,46.2621,52786.0
2021-08-31 11:45:00,52.52,52.54,52.51,52.54,89877.0,46.2621,46.2797,46.2533,46.2797,89877.0
2021-08-31 11:50:00,52.54,52.54,52.51,52.51,56120.0,46.2797,46.2797,46.2533,46.2533,56120.0
2021-08-31 11:55:00,52.51,52.52,52.5,52.51,94703.0,46.2533,46.2621,46.2445,46.2533,94703.0
2021-08-31 12:00:00,52.52,52.52,52.5,52.52,177928.0,46.2621,46.2621,46.2445,46.2621,177928.0
2021-08-31 12:05:00,52.52,52.54,52.51,52.52,51756.0,46.2621,46.2797,46.2533,46.2621,51756.0
2021-08-31 12:10:00,52.51,52.52,52.51,52.52,133220.0,46.2533,46.2621,46.2533,46.2621,133220.0
2021-08-31 12:15:00,52.52,52.52,52.5,52.51,19197.0,46.2621,46.2621,46.2445,46.2533,19197.0
2021-08-31 12:20:00,52.5,52.52,52.49,52.52,52895.0,46.2445,46.2621,46.2357,46.2621,52895.0
2021-08-31 12:25:00,52.52,52.54,52.51,52.54,25154.0,46.2621,46.2797,46.2533,46.2797,25154.0
2021-08-31 12:30:00,52.54,52.54,52.52,52.52,21127.0,46.2797,46.2797,46.2621,46.2621,21127.0
2021-08-31 12:35:00,52.53,52.53,52.52,52.53,67576.0,46.2709,46.2709,46.2621,46.2709,67576.0
2021-08-31 12:40:00,52.53,52.53,52.52,52.53,15285.0,46.2709,46.2709,46.2621,46.2709,15285.0
2021-08-31 12:45:00,52.53,52.53,52.51,52.52,27636.0,46.2709,46.2709,46.2533,46.2621,27636.0
2021-08-31 12:50:00,52.52,52.53,52.51,52.52,99078.0,46.2621,46.2709,46.2533,46.2621,99078.0
2021-08-31 12:55:00,52.52,52.53,52.52,52.53,23840.0,46.2621,46.2709,46.2621,46.2709,23840.0
2021-08-31 13:00:00,52.53,52.53,52.51,52.52,199194.0,46.2709,46.2709,46.2533,46.2621,199194.0
2021-08-31 13:05:00,52.52,52.52,52.51,52.52,59414.0,46.2621,46.2621,46.2533,46.2621,59414.0
2021-08-31 13:10:00,52.51,52.52,52.51,52.52,59066.0,46.2533,46.2621,46.2533,46.2621,59066.0
2021-08-31 13:15:00,52.51,52.52,52.49,52.5,31186.0,46.2533,46.2621,46.2357,46.2445,31186.0
2021-08-31 13:20:00,52.49,52.5,52.46,52.47,57378.0,46.2357,46.2445,46.2093,46.2181,57378.0
2021-08-31 13:25:00,52.47,52.5,52.46,52.5,47156.0,46.2181,46.2445,46.2093,46.2445,47156.0
2021-08-31 13:30:00,52.5,52.5,52.47,52.48,61891.0,46.2445,46.2445,46.2181,46.2269,61891.0
2021-08-31 13:35:00,52.48,52.49,52.47,52.48,45591.0,46.2269,46.2357,46.2181,46.2269,45591.0
2021-08-31 13:40:00,52.48,52.49,52.47,52.48,38736.0,46.2269,46.2357,46.2181,46.2269,38736.0
2021-08-31 13:45:00,52.48,52.49,52.47,52.49,35854.0,46.2269,46.2357,46.2181,46.2357,35854.0
2021-08-31 13:50:00,52.48,52.5,52.48,52.49,21585.0,46.2269,46.2445,46.2269,46.2357,21585.0
2021-08-31 13:55:00,52.48,52.5,52.48,52.5,19022.0,46.2269,46.2445,46.2269,46.2445,19022.0
2021-08-31 14:00:00,52.5,52.5,52.48,52.48,56267.0,46.2445,46.2445,46.2269,46.2269,56267.0
2021-08-31 14:05:00,52.48,52.49,52.47,52.47,29718.0,46.2269,46.2357,46.2181,46.2181,29718.0
2021-08-31 14:10:00,52.48,52.48,52.47,52.48,13431.0,46.2269,46.2269,46.2181,46.2269,13431.0
2021-08-31 14:15:00,52.48,52.5,52.48,52.48,62531.0,46.2269,46.2445,46.2269,46.2269,62531.0
2021-08-31 14:20:00,52.49,52.5,52.48,52.5,64084.0,46.2357,46.2445,46.2269,46.2445,64084.0
2021-08-31 14:25:00,52.5,52.51,52.49,52.5,83219.0,46.2445,46.2533,46.2357,46.2445,83219.0
2021-08-31 14:30:00,52.5,52.52,52.49,52.51,46535.0,46.2445,46.2621,46.2357,46.2533,46535.0
2021-08-31 14:35:00,52.51,52.51,52.49,52.49,43492.0,46.2533,46.2533,46.2357,46.2357,43492.0
2021-08-31 14:40:00,52.5,52.51,52.48,52.48,71992.0,46.2445,46.2533,46.2269,46.2269,71992.0
2021-08-31 14:45:00,52.48,52.49,52.46,52.47,88149.0,46.2269,46.2357,46.2093,46.2181,88149.0
2021-08-31 14:50:00,52.47,52.48,52.46,52.48,201769.0,46.2181,46.2269,46.2093,46.2269,201769.0
2021-08-31 14:55:00,52.48,52.52,52.47,52.52,56604.0,46.2269,46.2621,46.2181,46.2621,56604.0
2021-08-31 15:00:00,52.52,52.52,52.48,52.48,76485.0,46.2621,46.2621,46.2269,46.2269,76485.0
2021-08-31 15:05:00,52.48,52.49,52.46,52.47,42367.0,46.2269,46.2357,46.2093,46.2181,42367.0
2021-08-31 15:10:00,52.47,52.47,52.45,52.47,57690.0,46.2181,46.2181,46.2004,46.2181,57690.0
2021-08-31 15:15:00,52.46,52.47,52.45,52.45,119404.0,46.2093,46.2181,46.2004,46.2004,119404.0
2021-08-31 15:20:00,52.46,52.46,52.42,52.45,144426.0,46.2093,46.2093,46.174,46.2004,144426.0
2021-08-31 15:25:00,52.45,52.45,52.41,52.41,89321.0,46.2004,46.2004,46.1652,46.1652,89321.0
2021-08-31 15:30:00,52.42,52.46,52.41,52.46,74074.0,46.174,46.2093,46.1652,46.2093,74074.0
2021-08-31 15:35:00,52.46,52.47,52.44,52.46,74492.0,46.2093,46.2181,46.1916,46.2093,74492.0
2021-08-31 15:40:00,52.46,52.47,52.45,52.47,97188.0,46.2093,46.2181,46.2004,46.2181,97188.0
2021-08-31 15:45:00,52.47,52.48,52.46,52.47,53768.0,46.2181,46.2269,46.2093,46.2181,53768.0
2021-08-31 15:50:00,52.46,52.47,52.43,52.43,159711.0,46.2093,46.2181,46.1828,46.1828,159711.0
2021-08-31 15:55:00,52.44,52.48,52.43,52.43,366804.0,46.1916,46.2269,46.1828,46.1828,366804.0
2021-09-01 09:30:00,52.85,52.88,52.81,52.88,169152.0,46.5528,46.5792,46.5175,46.5792,169152.0
2021-09-01 09:35:00,52.87,52.91,52.87,52.9,62140.0,46.5704,46.6056,46.5704,46.5968,62140.0
2021-09-01 09:40:00,52.9,52.9,52.84,52.87,65766.0,46.5968,46.5968,46.544,46.5704,65766.0
2021-09-01 09:45:00,52.87,52.91,52.86,52.91,87987.0,46.5704,46.6056,46.5616,46.6056,87987.0
2021-09-01 09:50:00,52.9,52.92,52.87,52.89,31877.0,46.5968,46.6144,46.5704,46.588,31877.0
2021-09-01 09:55:00,52.89,52.89,52.84,52.88,75031.0,46.588,46.588,46.544,46.5792,75031.0
2021-09-01 10:00:00,52.88,52.94,52.84,52.93,158484.0,46.5792,46.6321,46.544,46.6232,158484.0
2021-09-01 10:05:00,52.92,52.93,52.88,52.9,77256.0,46.6144,46.6232,46.5792,46.5968,77256.0
2021-09-01 10:10:00,52.9,52.9,52.86,52.88,128343.0,46.5968,46.5968,46.5616,46.5792,128343.0
2021-09-01 10:15:00,52.87,52.9,52.86,52.87,57038.0,46.5704,46.5968,46.5616,46.5704,57038.0
2021-09-01 10:20:00,52.87,52.93,52.86,52.92,33324.0,46.5704,46.6232,46.5616,46.6144,33324.0
2021-09-01 10:25:00,52.91,52.93,52.9,52.92,230570.0,46.6056,46.6232,46.5968,46.6144,230570.0
2021-09-01 10:30:00,52.93,52.97,52.93,52.95,63420.0,46.6232,46.6585,46.6232,46.6409,63420.0
2021-09-01 10:35:00,52.95,52.95,52.92,52.94,62092.0,46.6409,46.6409,46.6144,46.6321,62092.0
2021-09-01 10:40:00,52.94,52.94,52.91,52.93,34596.0,46.6321,46.6321,46.6056,46.6232,34596.0
2021-09-01 10:45:00,52.93,52.95,52.92,52.92,83347.0,46.6232,46.6409,46.6144,46.6144,83347.0
2021-09-01 10:50:00,52.92,52.94,52.91,52.94,60190.0,46.6144,46.6321,46.6056,46.6321,60190.0
2021-09-01 10:55:00,52.94,52.96,52.93,52.96,81304.0,46.6321,46.6497,46.6232,46.6497,81304.0
2021-09-01 11:00:00,52.96,52.97,52.92,52.93,232388.0,46.6497,46.6585,46.6144,46.6232,232388.0
2021-09-01 11:05:00,52.92,52.95,52.91,52.95,53561.0,46.6144,46.6409,46.6056,46.6409,53561.0
2021-09-01 11:10:00,52.94,52.95,52.93,52.94,93467.0,46.6321,46.6409,46.6232,46.6321,93467.0
2021-09-01 11:15:00,52.94,52.97,52.94,52.96,97724.0,46.6321,46.6585,46.6321,46.6497,97724.0
2021-09-01 11:20:00,52.96,52.96,52.92,52.93,86600.0,46.6497,46.6497,46.6144,46.6232,86600.0
2021-09-01 11:25:00,52.93,52.94,52.9,52.93,65977.0,46.6232,46.6321,46.5968,46.6232,65977.0
2021-09-01 11:30:00,52.93,52.94,52.91,52.94,28269.0,46.6232,46.6321,46.6056,46.6321,28269.0
2021-09-01 11:35:00,52.94,52.95,52.93,52.94,29697.0,46.6321,46.6409,46.6232,46.6321,29697.0
2021-09-01 11:40:00,52.94,52.94,52.92,52.94,35824.0,46.6321,46.6321,46.6144,46.6321,35824.0
2021-09-01 11:45:00,52.94,52.94,52.92,52.94,59389.0,46.6321,46.6321,46.6144,46.6321,59389.0
2021-09-01 11:50:00,52.94,52.95,52.93,52.95,12497.0,46.6321,46.6409,46.6232,46.6409,12497.0
2021-09-01 11:55:00,52.95,52.96,52.94,52.95,13974.0,46.6409,46.6497,46.6321,46.6409,13974.0
2021-09-01 12:00:00,52.94,52.97,52.94,52.97,80598.0,46.6321,46.6585,46.6321,46.6585,80598.0
2021-09-01 12:05:00,52.97,52.99,52.96,52.99,24329.0,46.6585,46.6761,46.6497,46.6761,24329.0
2021-09-01 12:10:00,52.98,53.0,52.98,52.99,33563.0,46.6673,46.6849,46.6673,46.6761,33563.0
2021-09-01 12:15:00,52.98,53.0,52.98,53.0,13984.0,46.6673,46.6849,46.6673,46.6849,13984.0
2021-09-01 12:20:00,53.0,53.02,52.99,53.01,137158.0,46.6849,46.7025,46.6761,46.6937,137158.0
2021-09-01 12:25:00,53.02,53.03,53.0,53.03,97867.0,46.7025,46.7113,46.6849,46.7113,97867.0
2021-09-01 12:30:00,53.03,53.05,53.02,53.05,44372.0,46.7113,46.729,46.7025,46.729,44372.0
2021-09-01 12:35:00,53.04,53.06,53.04,53.05,52468.0,46.7201,46.7378,46.7201,46.729,52468.0
2021-09-01 12:40:00,53.06,53.06,53.04,53.04,70513.0,46.7378,46.7378,46.7201,46.7201,70513.0
2021-09-01 12:45:00,53.05,53.05,53.04,53.05,18768.0,46.729,46.729,46.7201,46.729,18768.0
2021-09-01 12:50:00,53.05,53.05,53.03,53.03,42566.0,46.729,46.729,46.7113,46.7113,42566.0
2021-09-01 12:55:00,53.04,53.04,53.03,53.04,31179.0,46.7201,46.7201,46.7113,46.7201,31179.0
2021-09-01 13:00:00,53.04,53.04,53.02,53.03,97345.0,46.7201,46.7201,46.7025,46.7113,97345.0
2021-09-01 13:05:00,53.03,53.04,53.01,53.02,61906.0,46.7113,46.7201,46.6937,46.7025,61906.0
2021-09-01 13:10:00,53.02,53.02,52.99,53.01,310970.0,46.7025,46.7025,46.6761,46.6937,310970.0
2021-09-01 13:15:00,53.01,53.02,53.0,53.01,86475.0,46.6937,46.7025,46.6849,46.6937,86475.0
2021-09-01 13:20:00,53.02,53.03,53.01,53.02,47056.0,46.7025,46.7113,46.6937,46.7025,47056.0
2021-09-01 13:25:00,53.02,53.04,53.02,53.04,33304.0,46.7025,46.7201,46.7025,46.7201,33304.0
2021-09-01 13:30:00,53.03,53.05,53.02,53.03,79487.0,46.7113,46.729,46.7025,46.7113,79487.0
2021-09-01 13:35:00,53.03,53.04,53.02,53.03,49576.0,46.7113,46.7201,46.7025,46.7113,49576.0
2021-09-01 13:40:00,53.03,53.03,53.01,53.03,114835.0,46.7113,46.7113,46.6937,46.7113,114835.0
2021-09-01 13:45:00,53.03,53.03,53.01,53.02,40503.0,46.7113,46.7113,46.6937,46.7025,40503.0
2021-09-01 13:50:00,53.02,53.03,53.02,53.02,36776.0,46.7025,46.7113,46.7025,46.7025,36776.0
2021-09-01 13:55:00,53.03,53.04,53.02,53.03,68165.0,46.7113,46.7201,46.7025,46.7113,68165.0
2021-09-01 14:00:00,53.03,53.04,53.02,53.02,66365.0,46.7113,46.7201,46.7025,46.7025,66365.0
2021-09-01 14:05:00,53.03,53.03,53.02,53.03,46272.0,46.7113,46.7113,46.7025,46.7113,46272.0
2021-09-01 14:10:00,53.03,53.03,53.02,53.03,31977.0,46.7113,46.7113,46.7025,46.7113,31977.0
2021-09-01 14:15:00,53.02,53.03,53.02,53.02,21190.0,46.7025,46.7113,46.7025,46.7025,21190.0
2021-09-01 14:20:00,53.02,53.03,53.0,53.01,129872.0,46.7025,46.7113,46.6849,46.6937,129872.0
2021-09-01 14:25:00,53.01,53.02,53.0,53.0,40121.0,46.6937,46.7025,46.6849,46.6849,40121.0
2021-09-01 14:30:00,53.0,53.01,52.96,52.96,110566.0,46.6849,46.6937,46.6497,46.6497,110566.0
2021-09-01 14:35:00,52.96,52.97,52.94,52.96,51937.0,46.6497,46.6585,46.6321,46.6497,51937.0
2021-09-01 14:40:00,52.95,52.97,52.95,52.96,50319.0,46.6409,46.6585,46.6409,46.6497,50319.0
2021-09-01 14:45:00,52.96,52.97,52.95,52.96,42239.0,46.6497,46.6585,46.6409,46.6497,42239.0
2021-09-01 14:50:00,52.96,52.97,52.95,52.97,59965.0,46.6497,46.6585,46.6409,46.6585,59965.0
2021-09-01 14:55:00,52.97,52.98,52.96,52.97,103104.0,46.6585,46.6673,46.6497,46.6585,103104.0
2021-09-01 15:00:00,52.97,52.98,52.95,52.95,80546.0,46.6585,46.6673,46.6409,46.6409,80546.0
2021-09-01 15:05:00,52.96,52.96,52.91,52.92,152012.0,46.6497,46.6497,46.6056,46.6144,152012.0
2021-09-01 15:10:00,52.93,52.94,52.91,52.94,105830.0,46.6232,46.6321,46.6056,46.6321,105830.0
2021-09-01 15:15:00,52.94,52.95,52.93,52.95,87516.0,46.6321,46.6409,46.6232,46.6409,87516.0
2021-09-01 15:20:00,52.95,52.96,52.94,52.96,116242.0,46.6409,46.6497,46.6321,46.6497,116242.0
2021-09-01 15:25:00,52.96,52.96,52.92,52.93,121877.0,46.6497,46.6497,46.6144,46.6232,121877.0
2021-09-01 15:30:00,52.93,52.94,52.91,52.93,123085.0,46.6232,46.6321,46.6056,46.6232,123085.0
2021-09-01 15:35:00,52.93,52.94,52.91,52.92,180048.0,46.6232,46.6321,46.6056,46.6144,180048.0
2021-09-01 15:40:00,52.92,52.93,52.9,52.92,126002.0,46.6144,46.6232,46.5968,46.6144,126002.0
2021-09-01 15:45:00,52.92,52.94,52.91,52.94,243307.0,46.6144,46.6321,46.6056,46.6321,243307.0
2021-09-01 15:50:00,52.93,52.94,52.9,52.93,215213.0,46.6232,46.6321,46.5968,46.6232,215213.0
2021-09-01 15:55:00,52.93,52.93,52.91,52.91,251451.0,46.6232,46.6232,46.6056,46.6056,251451.0
2021-09-02 09:30:00,53.1,53.12,53.08,53.12,142000.0,46.773,46.7906,46.7554,46.7906,142000.0
2021-09-02 09:35:00,53.12,53.12,53.07,53.09,33732.0,46.7906,46.7906,46.7466,46.7642,33732.0
2021-09-02 09:40:00,53.09,53.11,53.08,53.1,2977975.0,46.7642,46.7818,46.7554,46.773,2977975.0
2021-09-02 09:45:00,53.1,53.15,53.1,53.14,38978.0,46.773,46.817,46.773,46.8082,38978.0
2021-09-02 09:50:00,53.13,53.14,53.1,53.13,70492.0,46.7994,46.8082,46.773,46.7994,70492.0
2021-09-02 09:55:00,53.13,53.14,53.11,53.12,49448.0,46.7994,46.8082,46.7818,46.7906,49448.0
2021-09-02 10:00:00,53.12,53.14,53.07,53.08,205306.0,46.7906,46.8082,46.7466,46.7554,205306.0
2021-09-02 10:05:00,53.08,53.11,53.08,53.08,54719.0,46.7554,46.7818,46.7554,46.7554,54719.0
2021-09-02 10:10:00,53.09,53.11,53.07,53.11,187351.0,46.7642,46.7818,46.7466,46.7818,187351.0
2021-09-02 10:15:00,53.11,53.12,53.09,53.09,46180.0,46.7818,46.7906,46.7642,46.7642,46180.0
2021-09-02 10:20:00,53.1,53.13,53.09,53.13,140418.0,46.773,46.7994,46.7642,46.7994,140418.0
2021-09-02 10:25:00,53.13,53.15,53.12,53.14,80454.0,46.7994,46.817,46.7906,46.8082,80454.0
2021-09-02 10:30:00,53.15,53.17,53.14,53.16,28776.0,46.817,46.8347,46.8082,46.8258,28776.0
2021-09-02 10:35:00,53.16,53.18,53.14,53.16,165662.0,46.8258,46.8435,46.8082,46.8258,165662.0
2021-09-02 10:40:00,53.16,53.2,53.16,53.2,50038.0,46.8258,46.8611,46.8258,46.8611,50038.0
2021-09-02 10:45:00,53.19,53.2,53.18,53.19,128282.0,46.8523,46.8611,46.8435,46.8523,128282.0
2021-09-02 10:50:00,53.18,53.2,53.18,53.2,73060.0,46.8435,46.8611,46.8435,46.8611,73060.0
2021-09-02 10:55:00,53.2,53.22,53.19,53.21,40190.0,46.8611,46.8787,46.8523,46.8699,40190.0
2021-09-02 11:00:00,53.21,53.22,53.2,53.21,80762.0,46.8699,46.8787,46.8611,46.8699,80762.0
2021-09-02 11:05:00,53.2,53.22,53.2,53.2,101604.0,46.8611,46.8787,46.8611,46.8611,101604.0
2021-09-02 11:10:00,53.21,53.22,53.2,53.21,166546.0,46.8699,46.8787,46.8611,46.8699,166546.0
2021-09-02 11:15:00,53.22,53.22,53.2,53.21,32017.0,46.8787,46.8787,46.8611,46.8699,32017.0
2021-09-02 11:20:00,53.21,53.21,53.19,53.19,45081.0,46.8699,46.8699,46.8523,46.8523,45081.0
2021-09-02 11:25:00,53.2,53.24,53.19,53.23,100650.0,46.8611,46.8963,46.8523,46.8875,100650.0
2021-09-02 11:30:00,53.23,53.24,53.2,53.2,100979.0,46.8875,46.8963,46.8611,46.8611,100979.0
2021-09-02 11:35:00,53.21,53.22,53.2,53.2,77911.0,46.8699,46.8787,46.8611,46.8611,77911.0
2021-09-02 11:40:00,53.21,53.22,53.2,53.22,43973.0,46.8699,46.8787,46.8611,46.8787,43973.0
2021-09-02 11:45:00,53.22,53.22,53.2,53.21,27869.0,46.8787,46.8787,46.8611,46.8699,27869.0
2021-09-02 11:50:00,53.21,53.21,53.18,53.19,33319.0,46.8699,46.8699,46.8435,46.8523,33319.0
2021-09-02 11:55:00,53.19,53.2,53.18,53.19,55745.0,46.8523,46.8611,46.8435,46.8523,55745.0
2021-09-02 12:00:00,53.19,53.19,53.17,53.18,14146.0,46.8523,46.8523,46.8347,46.8435,14146.0
2021-09-02 12:05:00,53.18,53.18,53.17,53.18,27690.0,46.8435,46.8435,46.8347,46.8435,27690.0
2021-09-02 12:10:00,53.17,53.18,53.16,53.18,52775.0,46.8347,46.8435,46.8258,46.8435,52775.0
2021-09-02 12:15:00,53.18,53.18,53.16,53.16,51574.0,46.8435,46.8435,46.8258,46.8258,51574.0
2021-09-02 12:20:00,53.16,53.17,53.15,53.16,62054.0,46.8258,46.8347,46.817,46.8258,62054.0
2021-09-02 12:25:00,53.16,53.16,53.15,53.16,185856.0,46.8258,46.8258,46.817,46.8258,185856.0
2021-09-02 12:30:00,53.16,53.17,53.15,53.16,33746.0,46.8258,46.8347,46.817,46.8258,33746.0
2021-09-02 12:35:00,53.16,53.16,53.14,53.14,45545.0,46.8258,46.8258,46.8082,46.8082,45545.0
2021-09-02 12:40:00,53.15,53.16,53.14,53.16,19466.0,46.817,46.8258,46.8082,46.8258,19466.0
2021-09-02 12:45:00,53.16,53.17,53.14,53.15,135720.0,46.8258,46.8347,46.8082,46.817,135720.0
2021-09-02 12:50:00,53.15,53.18,53.14,53.18,33632.0,46.817,46.8435,46.8082,46.8435,33632.0
2021-09-02 12:55:00,53.18,53.19,53.17,53.17,71274.0,46.8435,46.8523,46.8347,46.8347,71274.0
2021-09-02 13:00:00,53.16,53.18,53.16,53.17,21151.0,46.8258,46.8435,46.8258,46.8347,21151.0
2021-09-02 13:05:00,53.18,53.18,53.16,53.16,18343.0,46.8435,46.8435,46.8258,46.8258,18343.0
2021-09-02 13:10:00,53.17,53.18,53.16,53.16,41605.0,46.8347,46.8435,46.8258,46.8258,41605.0
2021-09-02 13:15:00,53.17,53.17,53.16,53.16,25306.0,46.8347,46.8347,46.8258,46.8258,25306.0
2021-09-02 13:20:00,53.16,53.17,53.14,53.15,75550.0,46.8258,46.8347,46.8082,46.817,75550.0
2021-09-02 13:25:00,53.15,53.15,53.14,53.15,64277.0,46.817,46.817,46.8082,46.817,64277.0
2021-09-02 13:30:00,53.15,53.15,53.13,53.14,50723.0,46.817,46.817,46.7994,46.8082,50723.0
2021-09-02 13:35:00,53.14,53.15,53.13,53.14,56654.0,46.8082,46.817,46.7994,46.8082,56654.0
2021-09-02 13:40:00,53.15,53.16,53.13,53.14,15990.0,46.817,46.8258,46.7994,46.8082,15990.0
2021-09-02 13:45:00,53.14,53.14,53.11,53.12,24752.0,46.8082,46.8082,46.7818,46.7906,24752.0
2021-09-02 13:50:00,53.11,53.12,53.1,53.11,35887.0,46.7818,46.7906,46.773,46.7818,35887.0
2021-09-02 13:55:00,53.11,53.13,53.11,53.13,20039.0,46.7818,46.7994,46.7818,46.7994,20039.0
2021-09-02 14:00:00,53.13,53.13,53.11,53.11,54364.0,46.7994,46.7994,46.7818,46.7818,54364.0
2021-09-02 14:05:00,53.12,53.12,53.09,53.11,47202.0,46.7906,46.7906,46.7642,46.7818,47202.0
2021-09-02 14:10:00,53.11,53.12,53.09,53.12,122377.0,46.7818,46.7906,46.7642,46.7906,122377.0
2021-09-02 14:15:00,53.13,53.13,53.11,53.12,58339.0,46.7994,46.7994,46.7818,46.7906,58339.0
2021-09-02 14:20:00,53.12,53.13,53.11,53.11,41545.0,46.7906,46.7994,46.7818,46.7818,41545.0
2021-09-02 14:25:00,53.11,53.12,53.09,53.09,32057.0,46.7818,46.7906,46.7642,46.7642,32057.0
2021-09-02 14:30:00,53.1,53.11,53.09,53.1,35852.0,46.773,46.7818,46.7642,46.773,35852.0
2021-09-02 14:35:00,53.1,53.1,53.08,53.09,39935.0,46.773,46.773,46.7554,46.7642,39935.0
2021-09-02 14:40:00,53.1,53.11,53.09,53.09,44498.0,46.773,46.7818,46.7642,46.7642,44498.0
2021-09-02 14:45:00,53.1,53.12,53.09,53.11,47824.0,46.773,46.7906,46.7642,46.7818,47824.0
2021-09-02 14:50:00,53.11,53.12,53.1,53.11,25150.0,46.7818,46.7906,46.773,46.7818,25150.0
2021-09-02 14:55:00,53.12,53.15,53.11,53.15,29204.0,46.7906,46.817,46.7818,46.817,29204.0
2021-09-02 15:00:00,53.15,53.16,53.14,53.15,59426.0,46.817,46.8258,46.8082,46.817,59426.0
2021-09-02 15:05:00,53.15,53.15,53.13,53.13,40123.0,46.817,46.817,46.7994,46.7994,40123.0
2021-09-02 15:10:00,53.13,53.14,53.11,53.14,66165.0,46.7994,46.8082,46.7818,46.8082,66165.0
2021-09-02 15:15:00,53.14,53.15,53.13,53.14,42637.0,46.8082,46.817,46.7994,46.8082,42637.0
2021-09-02 15:20:00,53.14,53.14,53.12,53.13,80990.0,46.8082,46.8082,46.7906,46.7994,80990.0
2021-09-02 15:25:00,53.12,53.14,53.11,53.11,285857.0,46.7906,46.8082,46.7818,46.7818,285857.0
2021-09-02 15:30:00,53.11,53.13,53.11,53.12,125178.0,46.7818,46.7994,46.7818,46.7906,125178.0
2021-09-02 15:35:00,53.12,53.12,53.1,53.12,187031.0,46.7906,46.7906,46.773,46.7906,187031.0
2021-09-02 15:40:00,53.12,53.15,53.11,53.13,185947.0,46.7906,46.817,46.7818,46.7994,185947.0
2021-09-02 15:45:00,53.13,53.14,53.1,53.11,179103.0,46.7994,46.8082,46.773,46.7818,179103.0
2021-09-02 15:50:00,53.11,53.14,53.1,53.13,163583.0,46.7818,46.8082,46.773,46.7994,163583.0
2021-09-02 15:55:00,53.13,53.16,53.12,53.16,201338.0,46.7994,46.8258,46.7906,46.8258,201338.0
2021-09-03 09:30:00,53.22,53.33,53.22,53.28,164753.0,46.8787,46.9756,46.8787,46.9315,164753.0
2021-09-03 09:35:00,53.27,53.28,53.2,53.22,120690.0,46.9227,46.9315,46.8611,46.8787,120690.0
2021-09-03 09:40:00,53.21,53.24,53.19,53.22,105625.0,46.8699,46.8963,46.8523,46.8787,105625.0
2021-09-03 09:45:00,53.21,53.25,53.19,53.24,95958.0,46.8699,46.9051,46.8523,46.8963,95958.0
2021-09-03 09:50:00,53.25,53.25,53.19,53.22,100878.0,46.9051,46.9051,46.8523,46.8787,100878.0
2021-09-03 09:55:00,53.22,53.27,53.19,53.27,170027.0,46.8787,46.9227,46.8523,46.9227,170027.0
2021-09-03 10:00:00,53.26,53.3,53.22,53.29,211566.0,46.9139,46.9492,46.8787,46.9404,211566.0
2021-09-03 10:05:00,53.29,53.29,53.24,53.28,95373.0,46.9404,46.9404,46.8963,46.9315,95373.0
2021-09-03 10:10:00,53.28,53.37,53.26,53.37,194661.0,46.9315,47.0108,46.9139,47.0108,194661.0
2021-09-03 10:15:00,53.36,53.39,53.34,53.35,4781454.0,47.002,47.0284,46.9844,46.9932,4781454.0
2021-09-03 10:20:00,53.36,53.38,53.35,53.37,54801.0,47.002,47.0196,46.9932,47.0108,54801.0
2021-09-03 10:25:00,53.38,53.39,53.36,53.38,45663.0,47.0196,47.0284,47.002,47.0196,45663.0
2021-09-03 10:30:00,53.38,53.42,53.35,53.41,53427.0,47.0196,47.0549,46.9932,47.0461,53427.0
2021-09-03 10:35:00,53.41,53.42,53.34,53.34,171447.0,47.0461,47.0549,46.9844,46.9844,171447.0
2021-09-03 10:40:00,53.34,53.35,53.32,53.35,56950.0,46.9844,46.9932,46.9668,46.9932,56950.0
2021-09-03 10:45:00,53.36,53.36,53.33,53.33,50002.0,47.002,47.002,46.9756,46.9756,50002.0
2021-09-03 10:50:00,53.33,53.35,53.32,53.32,34178.0,46.9756,46.9932,46.9668,46.9668,34178.0
2021-09-03 10:55:00,53.32,53.39,53.32,53.38,180839.0,46.9668,47.0284,46.9668,47.0196,180839.0
2021-09-03 11:00:00,53.38,53.4,53.37,53.4,116994.0,47.0196,47.0372,47.0108,47.0372,116994.0
2021-09-03 11:05:00,53.4,53.43,53.38,53.42,254274.0,47.0372,47.0637,47.0196,47.0549,254274.0
2021-09-03 11:10:00,53.41,53.45,53.41,53.42,49896.0,47.0461,47.0813,47.0461,47.0549,49896.0
2021-09-03 11:15:00,53.42,53.43,53.36,53.37,57660.0,47.0549,47.0637,47.002,47.0108,57660.0
2021-09-03 11:20:00,53.36,53.39,53.34,53.39,86088.0,47.002,47.0284,46.9844,47.0284,86088.0
2021-09-03 11:25:00,53.39,53.39,53.36,53.38,95239.0,47.0284,47.0284,47.002,47.0196,95239.0
2021-09-03 11:30:00,53.38,53.39,53.35,53.38,100581.0,47.0196,47.0284,46.9932,47.0196,100581.0
2021-09-03 11:35:00,53.37,53.37,53.34,53.35,25826.0,47.0108,47.0108,46.9844,46.9932,25826.0
2021-09-03 11:40:00,53.35,53.36,53.33,53.36,35762.0,46.9932,47.002,46.9756,47.002,35762.0
2021-09-03 11:45:00,53.35,53.37,53.35,53.37,22598.0,46.9932,47.0108,46.9932,47.0108,22598.0
2021-09-03 11:50:00,53.37,53.37,53.33,53.35,52211.0,47.0108,47.0108,46.9756,46.9932,52211.0
2021-09-03 11:55:00,53.35,53.36,53.33,53.33,151077.0,46.9932,47.002,46.9756,46.9756,151077.0
2021-09-03 12:00:00,53.34,53.35,53.33,53.35,36351.0,46.9844,46.9932,46.9756,46.9932,36351.0
2021-09-03 12:05:00,53.35,53.38,53.34,53.38,68866.0,46.9932,47.0196,46.9844,47.0196,68866.0
2021-09-03 12:10:00,53.37,53.38,53.36,53.37,70694.0,47.0108,47.0196,47.002,47.0108,70694.0
2021-09-03 12:15:00,53.37,53.37,53.35,53.37,26847.0,47.0108,47.0108,46.9932,47.0108,26847.0
2021-09-03 12:20:00,53.37,53.38,53.35,53.37,27187.0,47.0108,47.0196,46.9932,47.0108,27187.0
2021-09-03 12:25:00,53.38,53.39,53.37,53.39,115983.0,47.0196,47.0284,47.0108,47.0284,115983.0
2021-09-03 12:30:00,53.39,53.4,53.36,53.37,30008.0,47.0284,47.0372,47.002,47.0108,30008.0
2021-09-03 12:35:00,53.38,53.38,53.36,53.38,77787.0,47.0196,47.0196,47.002,47.0196,77787.0
2021-09-03 12:40:00,53.38,53.39,53.37,53.38,25488.0,47.0196,47.0284,47.0108,47.0196,25488.0
2021-09-03 12:45:00,53.39,53.39,53.38,53.38,13961.0,47.0284,47.0284,47.0196,47.0196,13961.0
2021-09-03 12:50:00,53.39,53.4,53.37,53.4,119238.0,47.0284,47.0372,47.0108,47.0372,119238.0
2021-09-03 12:55:00,53.4,53.41,53.39,53.39,130406.0,47.0372,47.0461,47.0284,47.0284,130406.0
2021-09-03 13:00:00,53.4,53.42,53.39,53.41,31836.0,47.0372,47.0549,47.0284,47.0461,31836.0
2021-09-03 13:05:00,53.41,53.43,53.41,53.42,37912.0,47.0461,47.0637,47.0461,47.0549,37912.0
2021-09-03 13:10:00,53.43,53.45,53.42,53.45,32418.0,47.0637,47.0813,47.0549,47.0813,32418.0
2021-09-03 13:15:00,53.44,53.45,53.43,53.44,43068.0,47.0725,47.0813,47.0637,47.0725,43068.0
2021-09-03 13:20:00,53.45,53.45,53.43,53.45,45774.0,47.0813,47.0813,47.0637,47.0813,45774.0
2021-09-03 13:25:00,53.45,53.45,53.44,53.45,21858.0,47.0813,47.0813,47.0725,47.0813,21858.0
2021-09-03 13:30:00,53.45,53.46,53.44,53.44,63194.0,47.0813,47.0901,47.0725,47.0725,63194.0
2021-09-03 13:35:00,53.45,53.45,53.43,53.45,46432.0,47.0813,47.0813,47.0637,47.0813,46432.0
2021-09-03 13:40:00,53.45,53.47,53.44,53.47,25707.0,47.0813,47.0989,47.0725,47.0989,25707.0
2021-09-03 13:45:00,53.47,53.47,53.46,53.46,47452.0,47.0989,47.0989,47.0901,47.0901,47452.0
2021-09-03 13:50:00,53.47,53.47,53.46,53.47,16776.0,47.0989,47.0989,47.0901,47.0989,16776.0
2021-09-03 13:55:00,53.46,53.47,53.46,53.47,32170.0,47.0901,47.0989,47.0901,47.0989,32170.0
2021-09-03 14:00:00,53.46,53.47,53.46,53.47,16628.0,47.0901,47.0989,47.0901,47.0989,16628.0
2021-09-03 14:05:00,53.47,53.48,53.46,53.48,98709.0,47.0989,47.1077,47.0901,47.1077,98709.0
2021-09-03 14:10:00,53.48,53.49,53.47,53.48,111582.0,47.1077,47.1165,47.0989,47.1077,111582.0
2021-09-03 14:15:00,53.48,53.49,53.48,53.49,19965.0,47.1077,47.1165,47.1077,47.1165,19965.0
2021-09-03 14:20:00,53.48,53.49,53.47,53.48,20884.0,47.1077,47.1165,47.0989,47.1077,20884.0
2021-09-03 14:25:00,53.48,53.48,53.47,53.47,20496.0,47.1077,47.1077,47.0989,47.0989,20496.0
2021-09-03 14:30:00,53.48,53.48,53.46,53.47,18592.0,47.1077,47.1077,47.0901,47.0989,18592.0
2021-09-03 14:35:00,53.47,53.47,53.45,53.47,21897.0,47.0989,47.0989,47.0813,47.0989,21897.0
2021-09-03 14:40:00,53.47,53.47,53.45,53.45,33599.0,47.0989,47.0989,47.0813,47.0813,33599.0
2021-09-03 14:45:00,53.45,53.46,53.45,53.46,33846.0,47.0813,47.0901,47.0813,47.0901,33846.0
2021-09-03 14:50:00,53.46,53.48,53.45,53.48,86180.0,47.0901,47.1077,47.0813,47.1077,86180.0
2021-09-03 14:55:00,53.47,53.48,53.46,53.47,32374.0,47.0989,47.1077,47.0901,47.0989,32374.0
2021-09-03 15:00:00,53.47,53.48,53.46,53.48,69425.0,47.0989,47.1077,47.0901,47.1077,69425.0
2021-09-03 15:05:00,53.48,53.48,53.46,53.47,85701.0,47.1077,47.1077,47.0901,47.0989,85701.0
2021-09-03 15:10:00,53.47,53.49,53.46,53.48,64012.0,47.0989,47.1165,47.0901,47.1077,64012.0
2021-09-03 15:15:00,53.48,53.49,53.45,53.47,120890.0,47.1077,47.1165,47.0813,47.0989,120890.0
2021-09-03 15:20:00,53.47,53.47,53.45,53.46,24329.0,47.0989,47.0989,47.0813,47.0901,24329.0
2021-09-03 15:25:00,53.46,53.47,53.44,53.45,52011.0,47.0901,47.0989,47.0725,47.0813,52011.0
2021-09-03 15:30:00,53.45,53.48,53.44,53.48,114410.0,47.0813,47.1077,47.0725,47.1077,114410.0
2021-09-03 15:35:00,53.48,53.48,53.45,53.46,121698.0,47.1077,47.1077,47.0813,47.0901,121698.0
2021-09-03 15:40:00,53.46,53.46,53.44,53.45,103952.0,47.0901,47.0901,47.0725,47.0813,103952.0
2021-09-03 15:45:00,53.45,53.48,53.44,53.47,140241.0,47.0813,47.1077,47.0725,47.0989,140241.0
2021-09-03 15:50:00,53.47,53.49,53.43,53.44,198089.0,47.0989,47.1165,47.0637,47.0725,198089.0
2021-09-03 15:55:00,53.44,53.45,53.43,53.43,349992.0,47.0725,47.0813,47.0637,47.0637,349992.0
2021-09-07 09:30:00,53.41,53.46,53.39,53.43,270803.0,47.0461,47.0901,47.0284,47.0637,270803.0
2021-09-07 09:35:00,53.43,53.43,53.39,53.4,536243.0,47.0637,47.0637,47.0284,47.0372,536243.0
2021-09-07 09:40:00,53.41,53.42,53.39,53.42,392268.0,47.0461,47.0549,47.0284,47.0549,392268.0
2021-09-07 09:45:00,53.41,53.42,53.37,53.4,59950.0,47.0461,47.0549,47.0108,47.0372,59950.0
2021-09-07 09:50:00,53.39,53.41,53.36,53.39,68893.0,47.0284,47.0461,47.002,47.0284,68893.0
2021-09-07 09:55:00,53.38,53.43,53.36,53.41,65825.0,47.0196,47.0637,47.002,47.0461,65825.0
2021-09-07 10:00:00,53.42,53.43,53.39,53.41,165630.0,47.0549,47.0637,47.0284,47.0461,165630.0
2021-09-07 10:05:00,53.41,53.41,53.36,53.38,139523.0,47.0461,47.0461,47.002,47.0196,139523.0
2021-09-07 10:10:00,53.37,53.38,53.32,53.34,241563.0,47.0108,47.0196,46.9668,46.9844,241563.0
2021-09-07 10:15:00,53.35,53.37,53.32,53.33,58780.0,46.9932,47.0108,46.9668,46.9756,58780.0
2021-09-07 10:20:00,53.34,53.37,53.32,53.33,87727.0,46.9844,47.0108,46.9668,46.9756,87727.0
2021-09-07 10:25:00,53.33,53.35,53.32,53.33,88884.0,46.9756,46.9932,46.9668,46.9756,88884.0
2021-09-07 10:30:00,53.32,53.35,53.3,53.33,114601.0,46.9668,46.9932,46.9492,46.9756,114601.0
2021-09-07 10:35:00,53.33,53.35,53.32,53.34,121808.0,46.9756,46.9932,46.9668,46.9844,121808.0
2021-09-07 10:40:00,53.34,53.37,53.33,53.37,313607.0,46.9844,47.0108,46.9756,47.0108,313607.0
2021-09-07 10:45:00,53.37,53.38,53.35,53.38,278182.0,47.0108,47.0196,46.9932,47.0196,278182.0
2021-09-07 10:50:00,53.38,53.39,53.36,53.37,198577.0,47.0196,47.0284,47.002,47.0108,198577.0
2021-09-07 10:55:00,53.37,53.38,53.36,53.38,189766.0,47.0108,47.0196,47.002,47.0196,189766.0
2021-09-07 11:00:00,53.38,53.38,53.35,53.35,163423.0,47.0196,47.0196,46.9932,46.9932,163423.0
2021-09-07 11:05:00,53.36,53.36,53.33,53.34,226803.0,47.002,47.002,46.9756,46.9844,226803.0
2021-09-07 11:10:00,53.34,53.35,53.32,53.33,138525.0,46.9844,46.9932,46.9668,46.9756,138525.0
2021-09-07 11:15:00,53.32,53.34,53.3,53.34,102298.0,46.9668,46.9844,46.9492,46.9844,102298.0
2021-09-07 11:20:00,53.34,53.34,53.32,53.32,219693.0,46.9844,46.9844,46.9668,46.9668,219693.0
2021-09-07 11:25:00,53.32,53.35,53.31,53.34,77848.0,46.9668,46.9932,46.958,46.9844,77848.0
2021-09-07 11:30:00,53.34,53.37,53.34,53.35,124729.0,46.9844,47.0108,46.9844,46.9932,124729.0
2021-09-07 11:35:00,53.36,53.38,53.35,53.38,28563.0,47.002,47.0196,46.9932,47.0196,28563.0
2021-09-07 11:40:00,53.38,53.39,53.36,53.38,55132.0,47.0196,47.0284,47.002,47.0196,55132.0
2021-09-07 11:45:00,53.39,53.39,53.37,53.38,39654.0,47.0284,47.0284,47.0108,47.0196,39654.0
2021-09-07 11:50:00,53.37,53.38,53.36,53.36,22183.0,47.0108,47.0196,47.002,47.002,22183.0
2021-09-07 11:55:00,53.36,53.38,53.36,53.36,42322.0,47.002,47.0196,47.002,47.002,42322.0
2021-09-07 12:00:00,53.37,53.39,53.36,53.38,151092.0,47.0108,47.0284,47.002,47.0196,151092.0
2021-09-07 12:05:00,53.38,53.42,53.37,53.4,38240.0,47.0196,47.0549,47.0108,47.0372,38240.0
2021-09-07 12:10:00,53.41,53.41,53.38,53.38,36754.0,47.0461,47.0461,47.0196,47.0196,36754.0
2021-09-07 12:15:00,53.39,53.4,53.38,53.4,20831.0,47.0284,47.0372,47.0196,47.0372,20831.0
2021-09-07 12:20:00,53.4,53.4,53.38,53.39,36283.0,47.0372,47.0372,47.0196,47.0284,36283.0
2021-09-07 12:25:00,53.38,53.4,53.38,53.39,21420.0,47.0196,47.0372,47.0196,47.0284,21420.0
2021-09-07 12:30:00,53.4,53.4,53.38,53.39,57830.0,47.0372,47.0372,47.0196,47.0284,57830.0
2021-09-07 12:35:00,53.38,53.4,53.38,53.39,74968.0,47.0196,47.0372,47.0196,47.0284,74968.0
2021-09-07 12:40:00,53.39,53.42,53.39,53.41,54875.0,47.0284,47.0549,47.0284,47.0461,54875.0
2021-09-07 12:45:00,53.42,53.43,53.41,53.41,496860.0,47.0549,47.0637,47.0461,47.0461,496860.0
2021-09-07 12:50:00,53.41,53.42,53.4,53.41,78239.0,47.0461,47.0549,47.0372,47.0461,78239.0
2021-09-07 12:55:00,53.41,53.41,53.4,53.41,50397.0,47.0461,47.0461,47.0372,47.0461,50397.0
2021-09-07 13:00:00,53.41,53.42,53.4,53.41,90862.0,47.0461,47.0549,47.0372,47.0461,90862.0
2021-09-07 13:05:00,53.41,53.41,53.39,53.4,24546.0,47.0461,47.0461,47.0284,47.0372,24546.0
2021-09-07 13:10:00,53.41,53.42,53.4,53.41,11853.0,47.0461,47.0549,47.0372,47.0461,11853.0
2021-09-07 13:15:00,53.42,53.42,53.4,53.41,49594.0,47.0549,47.0549,47.0372,47.0461,49594.0
2021-09-07 13:20:00,53.41,53.42,53.39,53.39,9299.0,47.0461,47.0549,47.0284,47.0284,9299.0
2021-09-07 13:25:00,53.4,53.4,53.37,53.38,20439.0,47.0372,47.0372,47.0108,47.0196,20439.0
2021-09-07 13:30:00,53.38,53.39,53.37,53.38,106402.0,47.0196,47.0284,47.0108,47.0196,106402.0
2021-09-07 13:35:00,53.39,53.39,53.37,53.39,51324.0,47.0284,47.0284,47.0108,47.0284,51324.0
2021-09-07 13:40:00,53.39,53.39,53.38,53.39,35496.0,47.0284,47.0284,47.0196,47.0284,35496.0
2021-09-07 13:45:00,53.38,53.4,53.38,53.39,47024.0,47.0196,47.0372,47.0196,47.0284,47024.0
2021-09-07 13:50:00,53.4,53.4,53.39,53.4,20966.0,47.0372,47.0372,47.0284,47.0372,20966.0
2021-09-07 13:55:00,53.4,53.4,53.38,53.38,244394.0,47.0372,47.0372,47.0196,47.0196,244394.0
2021-09-07 14:00:00,53.38,53.39,53.38,53.39,22274.0,47.0196,47.0284,47.0196,47.0284,22274.0
2021-09-07 14:05:00,53.39,53.39,53.36,53.37,24588.0,47.0284,47.0284,47.002,47.0108,24588.0
2021-09-07 14:10:00,53.37,53.39,53.36,53.39,37044.0,47.0108,47.0284,47.002,47.0284,37044.0
2021-09-07 14:15:00,53.39,53.39,53.35,53.35,142829.0,47.0284,47.0284,46.9932,46.9932,142829.0
2021-09-07 14:20:00,53.35,53.36,53.34,53.35,71677.0,46.9932,47.002,46.9844,46.9932,71677.0
2021-09-07 14:25:00,53.35,53.36,53.33,53.34,204553.0,46.9932,47.002,46.9756,46.9844,204553.0
2021-09-07 14:30:00,53.35,53.35,53.33,53.35,47096.0,46.9932,46.9932,46.9756,46.9932,47096.0
2021-09-07 14:35:00,53.35,53.35,53.33,53.35,104081.0,46.9932,46.9932,46.9756,46.9932,104081.0
2021-09-07 14:40:00,53.35,53.35,53.33,53.35,50440.0,46.9932,46.9932,46.9756,46.9932,50440.0
2021-09-07 14:45:00,53.35,53.36,53.34,53.36,103459.0,46.9932,47.002,46.9844,47.002,103459.0
2021-09-07 14:50:00,53.35,53.37,53.35,53.36,34826.0,46.9932,47.0108,46.9932,47.002,34826.0
2021-09-07 14:55:00,53.36,53.38,53.36,53.37,117285.0,47.002,47.0196,47.002,47.0108,117285.0
2021-09-07 15:00:00,53.37,53.37,53.36,53.37,63799.0,47.0108,47.0108,47.002,47.0108,63799.0
2021-09-07 15:05:00,53.37,53.37,53.35,53.36,61926.0,47.0108,47.0108,46.9932,47.002,61926.0
2021-09-07 15:10:00,53.36,53.37,53.35,53.36,99425.0,47.002,47.0108,46.9932,47.002,99425.0
2021-09-07 15:15:00,53.36,53.36,53.33,53.34,82111.0,47.002,47.002,46.9756,46.9844,82111.0
2021-09-07 15:20:00,53.34,53.34,53.33,53.34,81785.0,46.9844,46.9844,46.9756,46.9844,81785.0
2021-09-07 15:25:00,53.34,53.34,53.32,53.33,127635.0,46.9844,46.9844,46.9668,46.9756,127635.0
2021-09-07 15:30:00,53.32,53.35,53.31,53.35,85963.0,46.9668,46.9932,46.958,46.9932,85963.0
2021-09-07 15:35:00,53.35,53.35,53.32,53.33,65518.0,46.9932,46.9932,46.9668,46.9756,65518.0
2021-09-07 15:40:00,53.33,53.34,53.32,53.33,101618.0,46.9756,46.9844,46.9668,46.9756,101618.0
2021-09-07 15:45:00,53.33,53.33,53.31,53.32,81492.0,46.9756,46.9756,46.958,46.9668,81492.0
2021-09-07 15:50:00,53.32,53.33,53.3,53.3,49125.0,46.9668,46.9756,46.9492,46.9492,49125.0
2021-09-07 15:55:00,53.31,53.32,53.3,53.3,177764.0,46.958,46.9668,46.9492,46.9492,177764.0
2021-09-08 09:30:00,53.09,53.1,53.05,53.05,286617.0,46.7642,46.773,46.729,46.729,286617.0
2021-09-08 09:35:00,53.05,53.15,53.05,53.15,260253.0,46.729,46.817,46.729,46.817,260253.0
2021-09-08 09:40:00,53.15,53.15,53.11,53.12,148933.0,46.817,46.817,46.7818,46.7906,148933.0
2021-09-08 09:45:00,53.12,53.15,53.09,53.1,58590.0,46.7906,46.817,46.7642,46.773,58590.0
2021-09-08 09:50:00,53.1,53.11,53.08,53.1,24115.0,46.773,46.7818,46.7554,46.773,24115.0
2021-09-08 09:55:00,53.09,53.13,53.09,53.12,45398.0,46.7642,46.7994,46.7642,46.7906,45398.0
2021-09-08 10:00:00,53.12,53.18,53.11,53.13,215629.0,46.7906,46.8435,46.7818,46.7994,215629.0
2021-09-08 10:05:00,53.12,53.14,53.09,53.13,126221.0,46.7906,46.8082,46.7642,46.7994,126221.0
2021-09-08 10:10:00,53.13,53.13,53.08,53.1,137128.0,46.7994,46.7994,46.7554,46.773,137128.0
2021-09-08 10:15:00,53.09,53.1,53.04,53.08,73246.0,46.7642,46.773,46.7201,46.7554,73246.0
2021-09-08 10:20:00,53.08,53.1,53.05,53.06,116203.0,46.7554,46.773,46.729,46.7378,116203.0
2021-09-08 10:25:00,53.05,53.06,52.99,53.0,133279.0,46.729,46.7378,46.6761,46.6849,133279.0
2021-09-08 10:30:00,53.0,53.0,52.92,52.93,152793.0,46.6849,46.6849,46.6144,46.6232,152793.0
2021-09-08 10:35:00,52.92,52.94,52.86,52.87,90066.0,46.6144,46.6321,46.5616,46.5704,90066.0
2021-09-08 10:40:00,52.87,52.87,52.82,52.84,78664.0,46.5704,46.5704,46.5264,46.544,78664.0
2021-09-08 10:45:00,52.83,52.9,52.82,52.9,55260.0,46.5352,46.5968,46.5264,46.5968,55260.0
2021-09-08 10:50:00,52.9,52.9,52.8,52.81,62922.0,46.5968,46.5968,46.5087,46.5175,62922.0
2021-09-08 10:55:00,52.81,52.89,52.8,52.87,102685.0,46.5175,46.588,46.5087,46.5704,102685.0
2021-09-08 11:00:00,52.86,52.91,52.85,52.91,140819.0,46.5616,46.6056,46.5528,46.6056,140819.0
2021-09-08 11:05:00,52.91,52.92,52.86,52.88,115274.0,46.6056,46.6144,46.5616,46.5792,115274.0
2021-09-08 11:10:00,52.9,52.93,52.9,52.92,33060.0,46.5968,46.6232,46.5968,46.6144,33060.0
2021-09-08 11:15:00,52.92,52.94,52.9,52.93,59076.0,46.6144,46.6321,46.5968,46.6232,59076.0
2021-09-08 11:20:00,52.93,52.94,52.92,52.93,86399.0,46.6232,46.6321,46.6144,46.6232,86399.0
2021-09-08 11:25:00,52.93,52.94,52.91,52.91,113672.0,46.6232,46.6321,46.6056,46.6056,113672.0
2021-09-08 11:30:00,52.91,52.94,52.86,52.88,94656.0,46.6056,46.6321,46.5616,46.5792,94656.0
2021-09-08 11:35:00,52.88,52.89,52.87,52.89,28229.0,46.5792,46.588,46.5704,46.588,28229.0
2021-09-08 11:40:00,52.88,52.89,52.86,52.87,44639.0,46.5792,46.588,46.5616,46.5704,44639.0
2021-09-08 11:45:00,52.86,52.92,52.85,52.86,132602.0,46.5616,46.6144,46.5528,46.5616,132602.0
2021-09-08 11:50:00,52.86,52.87,52.84,52.85,67493.0,46.5616,46.5704,46.544,46.5528,67493.0
2021-09-08 11:55:00,52.85,52.87,52.84,52.87,49780.0,46.5528,46.5704,46.544,46.5704,49780.0
2021-09-08 12:00:00,52.87,52.93,52.84,52.9,212783.0,46.5704,46.6232,46.544,46.5968,212783.0
2021-09-08 12:05:00,52.9,52.96,52.9,52.96,30342.0,46.5968,46.6497,46.5968,46.6497,30342.0
2021-09-08 12:10:00,52.96,52.99,52.95,52.98,14514.0,46.6497,46.6761,46.6409,46.6673,14514.0
2021-09-08 12:15:00,52.98,53.0,52.97,53.0,55846.0,46.6673,46.6849,46.6585,46.6849,55846.0
2021-09-08 12:20:00,53.01,53.02,53.0,53.02,38252.0,46.6937,46.7025,46.6849,46.7025,38252.0
2021-09-08 12:25:00,53.02,53.04,53.0,53.02,139947.0,46.7025,46.7201,46.6849,46.7025,139947.0
2021-09-08 12:30:00,53.01,53.02,52.98,52.99,43776.0,46.6937,46.7025,46.6673,46.6761,43776.0
2021-09-08 12:35:00,52.99,53.0,52.96,52.97,60059.0,46.6761,46.6849,46.6497,46.6585,60059.0
2021-09-08 12:40:00,52.96,52.99,52.96,52.97,112932.0,46.6497,46.6761,46.6497,46.6585,112932.0
2021-09-08 12:45:00,52.96,52.97,52.92,52.95,60416.0,46.6497,46.6585,46.6144,46.6409,60416.0
2021-09-08 12:50:00,52.95,52.96,52.93,52.95,39157.0,46.6409,46.6497,46.6232,46.6409,39157.0
2021-09-08 12:55:00,52.94,52.95,52.93,52.93,49930.0,46.6321,46.6409,46.6232,46.6232,49930.0
2021-09-08 13:00:00,52.93,52.95,52.92,52.95,79013.0,46.6232,46.6409,46.6144,46.6409,79013.0
2021-09-08 13:05:00,52.95,52.96,52.9,52.91,62048.0,46.6409,46.6497,46.5968,46.6056,62048.0
2021-09-08 13:10:00,52.91,52.92,52.9,52.91,13433.0,46.6056,46.6144,46.5968,46.6056,13433.0
2021-09-08 13:15:00,52.9,52.93,52.9,52.92,36149.0,46.5968,46.6232,46.5968,46.6144,36149.0
2021-09-08 13:20:00,52.93,52.95,52.92,52.94,36734.0,46.6232,46.6409,46.6144,46.6321,36734.0
2021-09-08 13:25:00,52.94,52.97,52.93,52.96,73148.0,46.6321,46.6585,46.6232,46.6497,73148.0
2021-09-08 13:30:00,52.97,52.97,52.95,52.96,57814.0,46.6585,46.6585,46.6409,46.6497,57814.0
2021-09-08 13:35:00,52.96,52.96,52.93,52.94,44633.0,46.6497,46.6497,46.6232,46.6321,44633.0
2021-09-08 13:40:00,52.95,52.97,52.94,52.97,68224.0,46.6409,46.6585,46.6321,46.6585,68224.0
2021-09-08 13:45:00,52.97,52.97,52.95,52.95,94018.0,46.6585,46.6585,46.6409,46.6409,94018.0
2021-09-08 13:50:00,52.96,52.97,52.93,52.95,39903.0,46.6497,46.6585,46.6232,46.6409,39903.0
2021-09-08 13:55:00,52.95,52.95,52.92,52.93,37348.0,46.6409,46.6409,46.6144,46.6232,37348.0
2021-09-08 14:00:00,52.93,52.99,52.92,52.98,140405.0,46.6232,46.6761,46.6144,46.6673,140405.0
2021-09-08 14:05:00,52.98,52.99,52.95,52.96,62475.0,46.6673,46.6761,46.6409,46.6497,62475.0
2021-09-08 14:10:00,52.96,52.99,52.95,52.99,40493.0,46.6497,46.6761,46.6409,46.6761,40493.0
2021-09-08 14:15:00,52.99,53.0,52.96,52.96,114480.0,46.6761,46.6849,46.6497,46.6497,114480.0
2021-09-08 14:20:00,52.97,52.97,52.94,52.94,47843.0,46.6585,46.6585,46.6321,46.6321,47843.0
2021-09-08 14:25:00,52.95,52.96,52.94,52.96,16955.0,46.6409,46.6497,46.6321,46.6497,16955.0
2021-09-08 14:30:00,52.95,52.97,52.94,52.97,54767.0,46.6409,46.6585,46.6321,46.6585,54767.0
2021-09-08 14:35:00,52.96,52.97,52.95,52.96,37357.0,46.6497,46.6585,46.6409,46.6497,37357.0
2021-09-08 14:40:00,52.96,52.97,52.94,52.97,29076.0,46.6497,46.6585,46.6321,46.6585,29076.0
2021-09-08 14:45:00,52.97,52.97,52.94,52.94,37422.0,46.6585,46.6585,46.6321,46.6321,37422.0
2021-09-08 14:50:00,52.95,52.95,52.93,52.94,27061.0,46.6409,46.6409,46.6232,46.6321,27061.0
2021-09-08 14:55:00,52.94,52.96,52.93,52.96,39753.0,46.6321,46.6497,46.6232,46.6497,39753.0
2021-09-08 15:00:00,52.95,52.96,52.93,52.95,30475.0,46.6409,46.6497,46.6232,46.6409,30475.0
2021-09-08 15:05:00,52.95,52.97,52.94,52.97,51889.0,46.6409,46.6585,46.6321,46.6585,51889.0
2021-09-08 15:10:00,52.97,52.98,52.96,52.98,23378.0,46.6585,46.6673,46.6497,46.6673,23378.0
2021-09-08 15:15:00,52.98,52.98,52.97,52.98,59799.0,46.6673,46.6673,46.6585,46.6673,59799.0
2021-09-08 15:20:00,52.98,52.98,52.96,52.96,76281.0,46.6673,46.6673,46.6497,46.6497,76281.0
2021-09-08 15:25:00,52.96,52.97,52.93,52.93,73346.0,46.6497,46.6585,46.6232,46.6232,73346.0
2021-09-08 15:30:00,52.94,52.94,52.93,52.93,55425.0,46.6321,46.6321,46.6232,46.6232,55425.0
2021-09-08 15:35:00,52.93,52.94,52.92,52.93,83550.0,46.6232,46.6321,46.6144,46.6232,83550.0
2021-09-08 15:40:00,52.93,52.93,52.91,52.93,85128.0,46.6232,46.6232,46.6056,46.6232,85128.0
2021-09-08 15:45:00,52.93,52.94,52.91,52.91,100049.0,46.6232,46.6321,46.6056,46.6056,100049.0
2021-09-08 15:50:00,52.92,52.94,52.92,52.93,37319.0,46.6144,46.6321,46.6144,46.6232,37319.0
2021-09-08 15:55:00,52.93,52.93,52.89,52.9,187747.0,46.6232,46.6232,46.588,46.5968,187747.0
2021-09-09 09:30:00,52.87,52.89,52.82,52.89,131083.0,46.5704,46.588,46.5264,46.588,131083.0
2021-09-09 09:35:00,52.89,52.95,52.88,52.94,70126.0,46.588,46.6409,46.5792,46.6321,70126.0
2021-09-09 09:40:00,52.94,52.96,52.93,52.95,35562.0,46.6321,46.6497,46.6232,46.6409,35562.0
2021-09-09 09:45:00,52.95,52.95,52.91,52.91,29900.0,46.6409,46.6409,46.6056,46.6056,29900.0
2021-09-09 09:50:00,52.91,52.95,52.91,52.95,69419.0,46.6056,46.6409,46.6056,46.6409,69419.0
2021-09-09 09:55:00,52.94,52.95,52.92,52.95,35724.0,46.6321,46.6409,46.6144,46.6409,35724.0
2021-09-09 10:00:00,52.95,52.99,52.94,52.98,156917.0,46.6409,46.6761,46.6321,46.6673,156917.0
2021-09-09 10:05:00,52.98,53.0,52.98,52.98,58100.0,46.6673,46.6849,46.6673,46.6673,58100.0
2021-09-09 10:10:00,52.98,53.0,52.98,53.0,100795.0,46.6673,46.6849,46.6673,46.6849,100795.0
2021-09-09 10:15:00,53.0,53.01,52.99,53.0,53461.0,46.6849,46.6937,46.6761,46.6849,53461.0
2021-09-09 10:20:00,53.0,53.01,52.99,53.01,46153.0,46.6849,46.6937,46.6761,46.6937,46153.0
2021-09-09 10:25:00,53.01,53.05,53.0,53.02,34542.0,46.6937,46.729,46.6849,46.7025,34542.0
2021-09-09 10:30:00,53.02,53.04,53.01,53.01,55996.0,46.7025,46.7201,46.6937,46.6937,55996.0
2021-09-09 10:35:00,53.02,53.06,53.02,53.05,196663.0,46.7025,46.7378,46.7025,46.729,196663.0
2021-09-09 10:40:00,53.04,53.05,53.0,53.01,51319.0,46.7201,46.729,46.6849,46.6937,51319.0
2021-09-09 10:45:00,53.01,53.04,53.01,53.03,52730.0,46.6937,46.7201,46.6937,46.7113,52730.0
2021-09-09 10:50:00,53.02,53.05,53.01,53.04,33224.0,46.7025,46.729,46.6937,46.7201,33224.0
2021-09-09 10:55:00,53.05,53.06,53.03,53.04,106482.0,46.729,46.7378,46.7113,46.7201,106482.0
2021-09-09 11:00:00,53.05,53.05,53.02,53.04,48767.0,46.729,46.729,46.7025,46.7201,48767.0
2021-09-09 11:05:00,53.04,53.05,53.03,53.05,15180.0,46.7201,46.729,46.7113,46.729,15180.0
2021-09-09 11:10:00,53.05,53.05,53.02,53.03,38702.0,46.729,46.729,46.7025,46.7113,38702.0
2021-09-09 11:15:00,53.03,53.04,52.98,52.98,64732.0,46.7113,46.7201,46.6673,46.6673,64732.0
2021-09-09 11:20:00,52.98,52.98,52.93,52.94,36908.0,46.6673,46.6673,46.6232,46.6321,36908.0
2021-09-09 11:25:00,52.93,52.95,52.91,52.91,58734.0,46.6232,46.6409,46.6056,46.6056,58734.0
2021-09-09 11:30:00,52.92,52.97,52.91,52.95,57611.0,46.6144,46.6585,46.6056,46.6409,57611.0
2021-09-09 11:35:00,52.96,52.97,52.94,52.96,25856.0,46.6497,46.6585,46.6321,46.6497,25856.0
2021-09-09 11:40:00,52.96,52.99,52.96,52.98,32938.0,46.6497,46.6761,46.6497,46.6673,32938.0
2021-09-09 11:45:00,52.98,52.99,52.97,52.98,17467.0,46.6673,46.6761,46.6585,46.6673,17467.0
2021-09-09 11:50:00,52.99,53.0,52.94,52.96,23155.0,46.6761,46.6849,46.6321,46.6497,23155.0
2021-09-09 11:55:00,52.96,53.0,52.95,53.0,20904.0,46.6497,46.6849,46.6409,46.6849,20904.0
2021-09-09 12:00:00,53.0,53.01,52.97,52.97,35024.0,46.6849,46.6937,46.6585,46.6585,35024.0
2021-09-09 12:05:00,52.97,52.99,52.96,52.98,32339.0,46.6585,46.6761,46.6497,46.6673,32339.0
2021-09-09 12:10:00,52.98,52.99,52.96,52.97,30097.0,46.6673,46.6761,46.6497,46.6585,30097.0
2021-09-09 12:15:00,52.98,52.98,52.94,52.97,24938.0,46.6673,46.6673,46.6321,46.6585,24938.0
2021-09-09 12:20:00,52.97,52.98,52.97,52.97,15536.0,46.6585,46.6673,46.6585,46.6585,15536.0
2021-09-09 12:25:00,52.97,52.99,52.97,52.98,14934.0,46.6585,46.6761,46.6585,46.6673,14934.0
2021-09-09 12:30:00,52.98,53.0,52.95,52.99,32532.0,46.6673,46.6849,46.6409,46.6761,32532.0
2021-09-09 12:35:00,53.0,53.02,52.99,53.01,49757.0,46.6849,46.7025,46.6761,46.6937,49757.0
2021-09-09 12:40:00,53.0,53.02,53.0,53.01,14181.0,46.6849,46.7025,46.6849,46.6937,14181.0
2021-09-09 12:45:00,53.02,53.02,53.0,53.01,80125.0,46.7025,46.7025,46.6849,46.6937,80125.0
2021-09-09 12:50:00,53.02,53.02,52.99,52.99,45931.0,46.7025,46.7025,46.6761,46.6761,45931.0
2021-09-09 12:55:00,53.0,53.0,52.97,52.97,60462.0,46.6849,46.6849,46.6585,46.6585,60462.0
2021-09-09 13:00:00,52.96,53.0,52.96,52.98,142612.0,46.6497,46.6849,46.6497,46.6673,142612.0
2021-09-09 13:05:00,52.99,53.0,52.98,52.99,89458.0,46.6761,46.6849,46.6673,46.6761,89458.0
2021-09-09 13:10:00,52.98,53.01,52.98,53.01,46776.0,46.6673,46.6937,46.6673,46.6937,46776.0
2021-09-09 13:15:00,53.0,53.01,52.96,52.96,91215.0,46.6849,46.6937,46.6497,46.6497,91215.0
2021-09-09 13:20:00,52.96,52.97,52.86,52.88,111304.0,46.6497,46.6585,46.5616,46.5792,111304.0
2021-09-09 13:25:00,52.88,52.88,52.84,52.87,91445.0,46.5792,46.5792,46.544,46.5704,91445.0
2021-09-09 13:30:00,52.86,52.86,52.8,52.84,114943.0,46.5616,46.5616,46.5087,46.544,114943.0
2021-09-09 13:35:00,52.83,52.84,52.78,52.8,58645.0,46.5352,46.544,46.4911,46.5087,58645.0
2021-09-09 13:40:00,52.8,52.85,52.79,52.82,66415.0,46.5087,46.5528,46.4999,46.5264,66415.0
2021-09-09 13:45:00,52.82,52.84,52.81,52.84,130231.0,46.5264,46.544,46.5175,46.544,130231.0
2021-09-09 13:50:00,52.83,52.84,52.81,52.83,25675.0,46.5352,46.544,46.5175,46.5352,25675.0
2021-09-09 13:55:00,52.84,52.85,52.82,52.84,59176.0,46.544,46.5528,46.5264,46.544,59176.0
2021-09-09 14:00:00,52.82,52.85,52.77,52.78,141911.0,46.5264,46.5528,46.4823,46.4911,141911.0
2021-09-09 14:05:00,52.77,52.83,52.77,52.83,177966.0,46.4823,46.5352,46.4823,46.5352,177966.0
2021-09-09 14:10:00,52.83,52.85,52.82,52.85,42882.0,46.5352,46.5528,46.5264,46.5528,42882.0
2021-09-09 14:15:00,52.85,52.85,52.82,52.82,33588.0,46.5528,46.5528,46.5264,46.5264,33588.0
2021-09-09 14:20:00,52.83,52.85,52.81,52.83,22821.0,46.5352,46.5528,46.5175,46.5352,22821.0
2021-09-09 14:25:00,52.83,52.85,52.82,52.83,37583.0,46.5352,46.5528,46.5264,46.5352,37583.0
2021-09-09 14:30:00,52.84,52.84,52.82,52.82,58045.0,46.544,46.544,46.5264,46.5264,58045.0
2021-09-09 14:35:00,52.83,52.84,52.8,52.8,37442.0,46.5352,46.544,46.5087,46.5087,37442.0
2021-09-09 14:40:00,52.81,52.82,52.78,52.8,40638.0,46.5175,46.5264,46.4911,46.5087,40638.0
2021-09-09 14:45:00,52.8,52.85,52.8,52.85,21799.0,46.5087,46.5528,46.5087,46.5528,21799.0
2021-09-09 14:50:00,52.85,52.86,52.83,52.85,55966.0,46.5528,46.5616,46.5352,46.5528,55966.0
2021-09-09 14:55:00,52.85,52.87,52.84,52.87,24889.0,46.5528,46.5704,46.544,46.5704,24889.0
2021-09-09 15:00:00,52.86,52.87,52.84,52.86,82744.0,46.5616,46.5704,46.544,46.5616,82744.0
2021-09-09 15:05:00,52.85,52.87,52.84,52.85,106451.0,46.5528,46.5704,46.544,46.5528,106451.0
2021-09-09 15:10:00,52.85,52.88,52.83,52.84,77921.0,46.5528,46.5792,46.5352,46.544,77921.0
2021-09-09 15:15:00,52.84,52.84,52.82,52.83,52230.0,46.544,46.544,46.5264,46.5352,52230.0
2021-09-09 15:20:00,52.83,52.86,52.83,52.86,43689.0,46.5352,46.5616,46.5352,46.5616,43689.0
2021-09-09 15:25:00,52.86,52.87,52.85,52.85,27155.0,46.5616,46.5704,46.5528,46.5528,27155.0
2021-09-09 15:30:00,52.86,52.88,52.83,52.87,87034.0,46.5616,46.5792,46.5352,46.5704,87034.0
2021-09-09 15:35:00,52.87,52.91,52.86,52.9,49585.0,46.5704,46.6056,46.5616,46.5968,49585.0
2021-09-09 15:40:00,52.9,52.93,52.89,52.92,125379.0,46.5968,46.6232,46.588,46.6144,125379.0
2021-09-09 15:45:00,52.91,52.92,52.85,52.85,102631.0,46.6056,46.6144,46.5528,46.5528,102631.0
2021-09-09 15:50:00,52.86,52.88,52.83,52.84,93208.0,46.5616,46.5792,46.5352,46.544,93208.0
2021-09-09 15:55:00,52.84,52.87,52.83,52.83,118999.0,46.544,46.5704,46.5352,46.5352,118999.0
2021-09-10 09:30:00,53.2,53.24,53.2,53.22,270743.0,46.8611,46.8963,46.8611,46.8787,270743.0
2021-09-10 09:35:00,53.21,53.22,53.15,53.18,58746.0,46.8699,46.8787,46.817,46.8435,58746.0
2021-09-10 09:40:00,53.16,53.2,53.13,53.14,46307.0,46.8258,46.8611,46.7994,46.8082,46307.0
2021-09-10 09:45:00,53.14,53.18,53.13,53.14,77912.0,46.8082,46.8435,46.7994,46.8082,77912.0
2021-09-10 09:50:00,53.14,53.15,53.1,53.11,54189.0,46.8082,46.817,46.773,46.7818,54189.0
2021-09-10 09:55:00,53.1,53.15,53.1,53.14,26451.0,46.773,46.817,46.773,46.8082,26451.0
2021-09-10 10:00:00,53.13,53.13,53.07,53.08,146520.0,46.7994,46.7994,46.7466,46.7554,146520.0
2021-09-10 10:05:00,53.08,53.09,53.05,53.09,71920.0,46.7554,46.7642,46.729,46.7642,71920.0
2021-09-10 10:10:00,53.08,53.1,53.06,53.08,80465.0,46.7554,46.773,46.7378,46.7554,80465.0
2021-09-10 10:15:00,53.08,53.12,53.07,53.09,47694.0,46.7554,46.7906,46.7466,46.7642,47694.0
2021-09-10 10:20:00,53.1,53.11,53.09,53.11,176218.0,46.773,46.7818,46.7642,46.7818,176218.0
2021-09-10 10:25:00,53.11,53.14,53.11,53.12,75174.0,46.7818,46.8082,46.7818,46.7906,75174.0
2021-09-10 10:30:00,53.11,53.12,53.02,53.05,82870.0,46.7818,46.7906,46.7025,46.729,82870.0
2021-09-10 10:35:00,53.04,53.05,52.99,52.99,111666.0,46.7201,46.729,46.6761,46.6761,111666.0
2021-09-10 10:40:00,53.0,53.01,52.96,52.98,53177.0,46.6849,46.6937,46.6497,46.6673,53177.0
2021-09-10 10:45:00,52.98,53.0,52.94,52.96,51331.0,46.6673,46.6849,46.6321,46.6497,51331.0
2021-09-10 10:50:00,52.97,53.02,52.96,52.98,70515.0,46.6585,46.7025,46.6497,46.6673,70515.0
2021-09-10 10:55:00,52.94,53.01,52.92,52.97,80984.0,46.6321,46.6937,46.6144,46.6585,80984.0
2021-09-10 11:00:00,52.98,52.99,52.95,52.97,74489.0,46.6673,46.6761,46.6409,46.6585,74489.0
2021-09-10 11:05:00,52.97,52.97,52.91,52.95,124621.0,46.6585,46.6585,46.6056,46.6409,124621.0
2021-09-10 11:10:00,52.95,52.97,52.92,52.96,130629.0,46.6409,46.6585,46.6144,46.6497,130629.0
2021-09-10 11:15:00,52.97,52.98,52.94,52.94,24111.0,46.6585,46.6673,46.6321,46.6321,24111.0
2021-09-10 11:20:00,52.93,52.94,52.92,52.94,23958.0,46.6232,46.6321,46.6144,46.6321,23958.0
2021-09-10 11:25:00,52.94,52.97,52.92,52.94,48424.0,46.6321,46.6585,46.6144,46.6321,48424.0
2021-09-10 11:30:00,52.93,52.98,52.92,52.98,67450.0,46.6232,46.6673,46.6144,46.6673,67450.0
2021-09-10 11:35:00,52.98,52.99,52.96,52.96,31274.0,46.6673,46.6761,46.6497,46.6497,31274.0
2021-09-10 11:40:00,52.95,52.96,52.93,52.96,26538.0,46.6409,46.6497,46.6232,46.6497,26538.0
2021-09-10 11:45:00,52.96,52.98,52.92,52.93,52726.0,46.6497,46.6673,46.6144,46.6232,52726.0
2021-09-10 11:50:00,52.93,52.96,52.93,52.93,122985.0,46.6232,46.6497,46.6232,46.6232,122985.0
2021-09-10 11:55:00,52.93,52.96,52.93,52.96,38576.0,46.6232,46.6497,46.6232,46.6497,38576.0
2021-09-10 12:00:00,52.96,52.97,52.95,52.97,77195.0,46.6497,46.6585,46.6409,46.6585,77195.0
2021-09-10 12:05:00,52.97,53.02,52.97,53.02,34457.0,46.6585,46.7025,46.6585,46.7025,34457.0
2021-09-10 12:10:00,53.02,53.02,53.0,53.01,18443.0,46.7025,46.7025,46.6849,46.6937,18443.0
2021-09-10 12:15:00,53.02,53.03,53.01,53.02,29251.0,46.7025,46.7113,46.6937,46.7025,29251.0
2021-09-10 12:20:00,53.01,53.03,53.01,53.03,28233.0,46.6937,46.7113,46.6937,46.7113,28233.0
2021-09-10 12:25:00,53.03,53.04,53.02,53.02,31479.0,46.7113,46.7201,46.7025,46.7025,31479.0
2021-09-10 12:30:00,53.03,53.03,53.01,53.02,30476.0,46.7113,46.7113,46.6937,46.7025,30476.0
2021-09-10 12:35:00,53.02,53.05,53.02,53.05,57098.0,46.7025,46.729,46.7025,46.729,57098.0
2021-09-10 12:40:00,53.05,53.05,53.03,53.04,40925.0,46.729,46.729,46.7113,46.7201,40925.0
2021-09-10 12:45:00,53.03,53.05,53.02,53.03,121126.0,46.7113,46.729,46.7025,46.7113,121126.0
2021-09-10 12:50:00,53.04,53.04,53.01,53.02,36331.0,46.7201,46.7201,46.6937,46.7025,36331.0
2021-09-10 12:55:00,53.03,53.04,53.02,53.03,38695.0,46.7113,46.7201,46.7025,46.7113,38695.0
2021-09-10 13:00:00,53.04,53.05,53.03,53.04,62665.0,46.7201,46.729,46.7113,46.7201,62665.0
2021-09-10 13:05:00,53.05,53.05,53.01,53.01,108380.0,46.729,46.729,46.6937,46.6937,108380.0
2021-09-10 13:10:00,53.02,53.03,53.01,53.03,47412.0,46.7025,46.7113,46.6937,46.7113,47412.0
2021-09-10 13:15:00,53.02,53.03,53.01,53.02,27779.0,46.7025,46.7113,46.6937,46.7025,27779.0
2021-09-10 13:20:00,53.02,53.02,52.98,52.99,73857.0,46.7025,46.7025,46.6673,46.6761,73857.0
2021-09-10 13:25:00,52.99,52.99,52.97,52.98,32111.0,46.6761,46.6761,46.6585,46.6673,32111.0
2021-09-10 13:30:00,52.98,52.99,52.97,52.99,33695.0,46.6673,46.6761,46.6585,46.6761,33695.0
2021-09-10 13:35:00,52.98,53.0,52.98,53.0,29894.0,46.6673,46.6849,46.6673,46.6849,29894.0
2021-09-10 13:40:00,53.0,53.01,52.98,52.98,47326.0,46.6849,46.6937,46.6673,46.6673,47326.0
2021-09-10 13:45:00,52.98,52.99,52.96,52.97,19995.0,46.6673,46.6761,46.6497,46.6585,19995.0
2021-09-10 13:50:00,52.96,52.97,52.95,52.96,15243.0,46.6497,46.6585,46.6409,46.6497,15243.0
2021-09-10 13:55:00,52.96,52.97,52.95,52.97,22217.0,46.6497,46.6585,46.6409,46.6585,22217.0
2021-09-10 14:00:00,52.97,52.98,52.96,52.97,89787.0,46.6585,46.6673,46.6497,46.6585,89787.0
2021-09-10 14:05:00,52.98,52.98,52.96,52.97,51276.0,46.6673,46.6673,46.6497,46.6585,51276.0
2021-09-10 14:10:00,52.97,52.98,52.96,52.96,52808.0,46.6585,46.6673,46.6497,46.6497,52808.0
2021-09-10 14:15:00,52.97,52.97,52.95,52.96,51315.0,46.6585,46.6585,46.6409,46.6497,51315.0
2021-09-10 14:20:00,52.96,52.97,52.94,52.96,97164.0,46.6497,46.6585,46.6321,46.6497,97164.0
2021-09-10 14:25:00,52.97,52.97,52.93,52.94,67990.0,46.6585,46.6585,46.6232,46.6321,67990.0
2021-09-10 14:30:00,52.94,52.94,52.9,52.91,57594.0,46.6321,46.6321,46.5968,46.6056,57594.0
2021-09-10 14:35:00,52.91,52.92,52.9,52.92,106703.0,46.6056,46.6144,46.5968,46.6144,106703.0
2021-09-10 14:40:00,52.92,52.94,52.91,52.94,49487.0,46.6144,46.6321,46.6056,46.6321,49487.0
2021-09-10 14:45:00,52.94,52.94,52.91,52.92,71859.0,46.6321,46.6321,46.6056,46.6144,71859.0
2021-09-10 14:50:00,52.91,52.92,52.91,52.92,121692.0,46.6056,46.6144,46.6056,46.6144,121692.0
2021-09-10 14:55:00,52.92,52.94,52.91,52.91,49976.0,46.6144,46.6321,46.6056,46.6056,49976.0
2021-09-10 15:00:00,52.91,52.92,52.89,52.9,58487.0,46.6056,46.6144,46.588,46.5968,58487.0
2021-09-10 15:05:00,52.9,52.91,52.86,52.87,73736.0,46.5968,46.6056,46.5616,46.5704,73736.0
2021-09-10 15:10:00,52.87,52.87,52.83,52.86,131621.0,46.5704,46.5704,46.5352,46.5616,131621.0
2021-09-10 15:15:00,52.86,52.87,52.83,52.84,158281.0,46.5616,46.5704,46.5352,46.544,158281.0
2021-09-10 15:20:00,52.84,52.84,52.82,52.82,64778.0,46.544,46.544,46.5264,46.5264,64778.0
2021-09-10 15:25:00,52.82,52.84,52.81,52.81,285989.0,46.5264,46.544,46.5175,46.5175,285989.0
2021-09-10 15:30:00,52.81,52.83,52.8,52.8,92871.0,46.5175,46.5352,46.5087,46.5087,92871.0
2021-09-10 15:35:00,52.8,52.81,52.77,52.78,72112.0,46.5087,46.5175,46.4823,46.4911,72112.0
2021-09-10 15:40:00,52.77,52.78,52.75,52.77,141216.0,46.4823,46.4911,46.4647,46.4823,141216.0
2021-09-10 15:45:00,52.77,52.78,52.74,52.74,38298.0,46.4823,46.4911,46.4559,46.4559,38298.0
2021-09-10 15:50:00,52.75,52.75,52.7,52.71,73570.0,46.4647,46.4647,46.4207,46.4295,73570.0
2021-09-10 15:55:00,52.71,52.72,52.69,52.71,305430.0,46.4295,46.4383,46.4118,46.4295,305430.0
2021-09-13 09:30:00,53.22,53.22,53.13,53.14,268915.0,46.8787,46.8787,46.7994,46.8082,268915.0
2021-09-13 09:35:00,53.14,53.14,53.1,53.12,70666.0,46.8082,46.8082,46.773,46.7906,70666.0
2021-09-13 09:40:00,53.11,53.12,53.06,53.09,40256.0,46.7818,46.7906,46.7378,46.7642,40256.0
2021-09-13 09:45:00,53.09,53.09,53.06,53.08,44502.0,46.7642,46.7642,46.7378,46.7554,44502.0
2021-09-13 09:50:00,53.08,53.13,53.08,53.11,101586.0,46.7554,46.7994,46.7554,46.7818,101586.0
2021-09-13 09:55:00,53.11,53.12,53.08,53.1,71602.0,46.7818,46.7906,46.7554,46.773,71602.0
2021-09-13 10:00:00,53.1,53.11,53.04,53.06,265690.0,46.773,46.7818,46.7201,46.7378,265690.0
2021-09-13 10:05:00,53.06,53.07,53.01,53.03,29546.0,46.7378,46.7466,46.6937,46.7113,29546.0
2021-09-13 10:10:00,53.03,53.04,52.99,53.01,36831.0,46.7113,46.7201,46.6761,46.6937,36831.0
2021-09-13 10:15:00,53.01,53.04,53.0,53.03,200445.0,46.6937,46.7201,46.6849,46.7113,200445.0
2021-09-13 10:20:00,53.03,53.06,53.01,53.01,26265.0,46.7113,46.7378,46.6937,46.6937,26265.0
2021-09-13 10:25:00,53.03,53.05,53.01,53.03,51062.0,46.7113,46.729,46.6937,46.7113,51062.0
2021-09-13 10:30:00,53.05,53.05,53.0,53.02,73954.0,46.729,46.729,46.6849,46.7025,73954.0
2021-09-13 10:35:00,53.03,53.09,53.01,53.08,217794.0,46.7113,46.7642,46.6937,46.7554,217794.0
2021-09-13 10:40:00,53.08,53.09,53.05,53.05,26817.0,46.7554,46.7642,46.729,46.729,26817.0
2021-09-13 10:45:00,53.06,53.12,53.05,53.1,67598.0,46.7378,46.7906,46.729,46.773,67598.0
2021-09-13 10:50:00,53.1,53.11,53.09,53.1,59642.0,46.773,46.7818,46.7642,46.773,59642.0
2021-09-13 10:55:00,53.1,53.13,53.1,53.12,42217.0,46.773,46.7994,46.773,46.7906,42217.0
2021-09-13 11:00:00,53.12,53.13,53.1,53.11,49007.0,46.7906,46.7994,46.773,46.7818,49007.0
2021-09-13 11:05:00,53.11,53.12,53.08,53.09,47464.0,46.7818,46.7906,46.7554,46.7642,47464.0
2021-09-13 11:10:00,53.08,53.08,53.02,53.02,110267.0,46.7554,46.7554,46.7025,46.7025,110267.0
2021-09-13 11:15:00,53.02,53.02,53.0,53.02,102489.0,46.7025,46.7025,46.6849,46.7025,102489.0
2021-09-13 11:20:00,53.02,53.04,53.01,53.04,95282.0,46.7025,46.7201,46.6937,46.7201,95282.0
2021-09-13 11:25:00,53.04,53.07,53.02,53.06,106177.0,46.7201,46.7466,46.7025,46.7378,106177.0
2021-09-13 11:30:00,53.06,53.1,53.05,53.08,57703.0,46.7378,46.773,46.729,46.7554,57703.0
2021-09-13 11:35:00,53.09,53.1,53.06,53.1,33602.0,46.7642,46.773,46.7378,46.773,33602.0
2021-09-13 11:40:00,53.1,53.11,53.07,53.09,32657.0,46.773,46.7818,46.7466,46.7642,32657.0
2021-09-13 11:45:00,53.07,53.12,53.06,53.07,73882.0,46.7466,46.7906,46.7378,46.7466,73882.0
2021-09-13 11:50:00,53.07,53.08,53.05,53.08,42740.0,46.7466,46.7554,46.729,46.7554,42740.0
2021-09-13 11:55:00,53.08,53.1,53.06,53.07,24799.0,46.7554,46.773,46.7378,46.7466,24799.0
2021-09-13 12:00:00,53.07,53.07,53.04,53.06,40067.0,46.7466,46.7466,46.7201,46.7378,40067.0
2021-09-13 12:05:00,53.06,53.08,53.05,53.06,45699.0,46.7378,46.7554,46.729,46.7378,45699.0
2021-09-13 12:10:00,53.06,53.13,53.06,53.12,44934.0,46.7378,46.7994,46.7378,46.7906,44934.0
2021-09-13 12:15:00,53.12,53.12,53.08,53.1,62414.0,46.7906,46.7906,46.7554,46.773,62414.0
2021-09-13 12:20:00,53.1,53.13,53.09,53.13,69579.0,46.773,46.7994,46.7642,46.7994,69579.0
2021-09-13 12:25:00,53.12,53.12,53.09,53.09,39040.0,46.7906,46.7906,46.7642,46.7642,39040.0
2021-09-13 12:30:00,53.1,53.11,53.09,53.1,33005.0,46.773,46.7818,46.7642,46.773,33005.0
2021-09-13 12:35:00,53.1,53.11,53.08,53.1,72714.0,46.773,46.7818,46.7554,46.773,72714.0
2021-09-13 12:40:00,53.1,53.1,53.05,53.05,70655.0,46.773,46.773,46.729,46.729,70655.0
2021-09-13 12:45:00,53.05,53.07,53.04,53.07,37785.0,46.729,46.7466,46.7201,46.7466,37785.0
2021-09-13 12:50:00,53.07,53.08,53.07,53.08,22744.0,46.7466,46.7554,46.7466,46.7554,22744.0
2021-09-13 12:55:00,53.07,53.11,53.07,53.11,115381.0,46.7466,46.7818,46.7466,46.7818,115381.0
2021-09-13 13:00:00,53.11,53.12,53.07,53.08,21182.0,46.7818,46.7906,46.7466,46.7554,21182.0
2021-09-13 13:05:00,53.07,53.12,53.07,53.09,27353.0,46.7466,46.7906,46.7466,46.7642,27353.0
2021-09-13 13:10:00,53.09,53.1,53.08,53.09,23604.0,46.7642,46.773,46.7554,46.7642,23604.0
2021-09-13 13:15:00,53.08,53.1,53.06,53.08,114689.0,46.7554,46.773,46.7378,46.7554,114689.0
2021-09-13 13:20:00,53.08,53.09,53.06,53.07,59761.0,46.7554,46.7642,46.7378,46.7466,59761.0
2021-09-13 13:25:00,53.06,53.06,53.02,53.03,48136.0,46.7378,46.7378,46.7025,46.7113,48136.0
2021-09-13 13:30:00,53.03,53.04,53.0,53.03,61888.0,46.7113,46.7201,46.6849,46.7113,61888.0
2021-09-13 13:35:00,53.02,53.03,53.02,53.02,51701.0,46.7025,46.7113,46.7025,46.7025,51701.0
2021-09-13 13:40:00,53.02,53.03,53.0,53.0,26941.0,46.7025,46.7113,46.6849,46.6849,26941.0
2021-09-13 13:45:00,53.0,53.02,52.99,53.01,32152.0,46.6849,46.7025,46.6761,46.6937,32152.0
2021-09-13 13:50:00,53.01,53.02,52.98,53.0,46009.0,46.6937,46.7025,46.6673,46.6849,46009.0
2021-09-13 13:55:00,53.0,53.01,52.98,53.01,14136.0,46.6849,46.6937,46.6673,46.6937,14136.0
2021-09-13 14:00:00,53.01,53.03,53.0,53.02,63216.0,46.6937,46.7113,46.6849,46.7025,63216.0
2021-09-13 14:05:00,53.02,53.03,53.01,53.02,66596.0,46.7025,46.7113,46.6937,46.7025,66596.0
2021-09-13 14:10:00,53.02,53.02,52.98,52.99,79527.0,46.7025,46.7025,46.6673,46.6761,79527.0
2021-09-13 14:15:00,52.99,53.0,52.96,52.99,65629.0,46.6761,46.6849,46.6497,46.6761,65629.0
2021-09-13 14:20:00,52.98,52.99,52.96,52.96,49741.0,46.6673,46.6761,46.6497,46.6497,49741.0
2021-09-13 14:25:00,52.97,52.98,52.96,52.96,45777.0,46.6585,46.6673,46.6497,46.6497,45777.0
2021-09-13 14:30:00,52.97,52.97,52.96,52.97,29500.0,46.6585,46.6585,46.6497,46.6585,29500.0
2021-09-13 14:35:00,52.97,52.97,52.94,52.95,34769.0,46.6585,46.6585,46.6321,46.6409,34769.0
2021-09-13 14:40:00,52.94,52.98,52.94,52.98,100611.0,46.6321,46.6673,46.6321,46.6673,100611.0
2021-09-13 14:45:00,52.98,53.02,52.96,53.01,82990.0,46.6673,46.7025,46.6497,46.6937,82990.0
2021-09-13 14:50:00,53.02,53.02,52.99,53.0,26895.0,46.7025,46.7025,46.6761,46.6849,26895.0
2021-09-13 14:55:00,52.99,53.01,52.99,53.0,117923.0,46.6761,46.6937,46.6761,46.6849,117923.0
2021-09-13 15:00:00,53.0,53.0,52.92,52.93,71872.0,46.6849,46.6849,46.6144,46.6232,71872.0
2021-09-13 15:05:00,52.93,52.98,52.92,52.97,45404.0,46.6232,46.6673,46.6144,46.6585,45404.0
2021-09-13 15:10:00,52.97,53.02,52.97,53.01,80981.0,46.6585,46.7025,46.6585,46.6937,80981.0
2021-09-13 15:15:00,53.0,53.03,52.98,53.02,110601.0,46.6849,46.7113,46.6673,46.7025,110601.0
2021-09-13 15:20:00,53.02,53.04,52.99,53.03,39653.0,46.7025,46.7201,46.6761,46.7113,39653.0
2021-09-13 15:25:00,53.03,53.06,53.02,53.05,77961.0,46.7113,46.7378,46.7025,46.729,77961.0
2021-09-13 15:30:00,53.05,53.08,53.04,53.07,35698.0,46.729,46.7554,46.7201,46.7466,35698.0
2021-09-13 15:35:00,53.07,53.08,53.05,53.06,100372.0,46.7466,46.7554,46.729,46.7378,100372.0
2021-09-13 15:40:00,53.06,53.07,53.03,53.04,116742.0,46.7378,46.7466,46.7113,46.7201,116742.0
2021-09-13 15:45:00,53.04,53.06,53.03,53.04,226675.0,46.7201,46.7378,46.7113,46.7201,226675.0
2021-09-13 15:50:00,53.04,53.09,53.04,53.07,128205.0,46.7201,46.7642,46.7201,46.7466,128205.0
2021-09-13 15:55:00,53.07,53.11,53.07,53.11,179637.0,46.7466,46.7818,46.7466,46.7818,179637.0
2021-09-14 09:30:00,53.26,53.28,53.23,53.23,194378.0,46.9139,46.9315,46.8875,46.8875,194378.0
2021-09-14 09:35:00,53.24,53.26,53.22,53.22,45334.0,46.8963,46.9139,46.8787,46.8787,45334.0
2021-09-14 09:40:00,53.22,53.24,53.18,53.2,54210.0,46.8787,46.8963,46.8435,46.8611,54210.0
2021-09-14 09:45:00,53.2,53.21,53.17,53.17,51691.0,46.8611,46.8699,46.8347,46.8347,51691.0
2021-09-14 09:50:00,53.17,53.19,53.13,53.13,21712.0,46.8347,46.8523,46.7994,46.7994,21712.0
2021-09-14 09:55:00,53.14,53.14,53.09,53.1,57053.0,46.8082,46.8082,46.7642,46.773,57053.0
2021-09-14 10:00:00,53.1,53.1,53.04,53.07,125295.0,46.773,46.773,46.7201,46.7466,125295.0
2021-09-14 10:05:00,53.08,53.11,53.06,53.09,32606.0,46.7554,46.7818,46.7378,46.7642,32606.0
2021-09-14 10:10:00,53.09,53.09,53.05,53.06,95338.0,46.7642,46.7642,46.729,46.7378,95338.0
2021-09-14 10:15:00,53.05,53.08,53.05,53.07,61043.0,46.729,46.7554,46.729,46.7466,61043.0
2021-09-14 10:20:00,53.07,53.08,53.04,53.04,39853.0,46.7466,46.7554,46.7201,46.7201,39853.0
2021-09-14 10:25:00,53.03,53.05,53.0,53.05,84992.0,46.7113,46.729,46.6849,46.729,84992.0
2021-09-14 10:30:00,53.05,53.06,53.02,53.02,29913.0,46.729,46.7378,46.7025,46.7025,29913.0
2021-09-14 10:35:00,53.01,53.02,52.96,52.96,51760.0,46.6937,46.7025,46.6497,46.6497,51760.0
2021-09-14 10:40:00,52.96,52.98,52.96,52.97,21102.0,46.6497,46.6673,46.6497,46.6585,21102.0
2021-09-14 10:45:00,52.97,52.98,52.95,52.97,465455.0,46.6585,46.6673,46.6409,46.6585,465455.0
2021-09-14 10:50:00,52.97,52.99,52.95,52.97,63018.0,46.6585,46.6761,46.6409,46.6585,63018.0
2021-09-14 10:55:00,52.97,52.98,52.95,52.97,30037.0,46.6585,46.6673,46.6409,46.6585,30037.0
2021-09-14 11:00:00,52.98,53.0,52.96,52.97,92077.0,46.6673,46.6849,46.6497,46.6585,92077.0
2021-09-14 11:05:00,52.97,53.01,52.96,53.01,37934.0,46.6585,46.6937,46.6497,46.6937,37934.0
2021-09-14 11:10:00,53.0,53.03,52.99,53.03,35270.0,46.6849,46.7113,46.6761,46.7113,35270.0
2021-09-14 11:15:00,53.03,53.05,53.01,53.03,78218.0,46.7113,46.729,46.6937,46.7113,78218.0
2021-09-14 11:20:00,53.04,53.08,53.03,53.08,27078.0,46.7201,46.7554,46.7113,46.7554,27078.0
2021-09-14 11:25:00,53.07,53.08,53.06,53.07,121866.0,46.7466,46.7554,46.7378,46.7466,121866.0
2021-09-14 11:30:00,53.07,53.1,53.06,53.07,333310.0,46.7466,46.773,46.7378,46.7466,333310.0
2021-09-14 11:35:00,53.06,53.11,53.06,53.1,177301.0,46.7378,46.7818,46.7378,46.773,177301.0
2021-09-14 11:40:00,53.11,53.11,53.09,53.11,426463.0,46.7818,46.7818,46.7642,46.7818,426463.0
2021-09-14 11:45:00,53.11,53.11,53.09,53.11,123936.0,46.7818,46.7818,46.7642,46.7818,123936.0
2021-09-14 11:50:00,53.11,53.12,53.08,53.09,66700.0,46.7818,46.7906,46.7554,46.7642,66700.0
2021-09-14 11:55:00,53.09,53.12,53.08,53.12,13675.0,46.7642,46.7906,46.7554,46.7906,13675.0
2021-09-14 12:00:00,53.12,53.15,53.11,53.15,35141.0,46.7906,46.817,46.7818,46.817,35141.0
2021-09-14 12:05:00,53.15,53.15,53.13,53.13,43095.0,46.817,46.817,46.7994,46.7994,43095.0
2021-09-14 12:10:00,53.13,53.14,53.13,53.13,48071.0,46.7994,46.8082,46.7994,46.7994,48071.0
2021-09-14 12:15:00,53.13,53.14,53.13,53.13,7133.0,46.7994,46.8082,46.7994,46.7994,7133.0
2021-09-14 12:20:00,53.12,53.13,53.12,53.13,17744.0,46.7906,46.7994,46.7906,46.7994,17744.0
2021-09-14 12:25:00,53.13,53.13,53.11,53.12,103706.0,46.7994,46.7994,46.7818,46.7906,103706.0
2021-09-14 12:30:00,53.13,53.13,53.1,53.12,95045.0,46.7994,46.7994,46.773,46.7906,95045.0
2021-09-14 12:35:00,53.12,53.13,53.1,53.11,66821.0,46.7906,46.7994,46.773,46.7818,66821.0
2021-09-14 12:40:00,53.11,53.11,53.07,53.07,165589.0,46.7818,46.7818,46.7466,46.7466,165589.0
2021-09-14 12:45:00,53.07,53.08,53.06,53.07,69751.0,46.7466,46.7554,46.7378,46.7466,69751.0
2021-09-14 12:50:00,53.06,53.07,53.04,53.05,36706.0,46.7378,46.7466,46.7201,46.729,36706.0
2021-09-14 12:55:00,53.04,53.05,53.03,53.04,64596.0,46.7201,46.729,46.7113,46.7201,64596.0
2021-09-14 13:00:00,53.04,53.06,53.02,53.03,39774.0,46.7201,46.7378,46.7025,46.7113,39774.0
2021-09-14 13:05:00,53.03,53.03,52.98,52.98,62453.0,46.7113,46.7113,46.6673,46.6673,62453.0
2021-09-14 13:10:00,52.98,53.0,52.97,52.98,47722.0,46.6673,46.6849,46.6585,46.6673,47722.0
2021-09-14 13:15:00,52.98,53.01,52.98,53.01,43528.0,46.6673,46.6937,46.6673,46.6937,43528.0
2021-09-14 13:20:00,53.0,53.03,53.0,53.03,47182.0,46.6849,46.7113,46.6849,46.7113,47182.0
2021-09-14 13:25:00,53.04,53.04,53.03,53.04,17408.0,46.7201,46.7201,46.7113,46.7201,17408.0
2021-09-14 13:30:00,53.03,53.04,52.99,53.0,46416.0,46.7113,46.7201,46.6761,46.6849,46416.0
2021-09-14 13:35:00,53.0,53.03,52.99,53.03,47261.0,46.6849,46.7113,46.6761,46.7113,47261.0
2021-09-14 13:40:00,53.03,53.05,53.02,53.05,23795.0,46.7113,46.729,46.7025,46.729,23795.0
2021-09-14 13:45:00,53.05,53.06,53.04,53.05,28709.0,46.729,46.7378,46.7201,46.729,28709.0
2021-09-14 13:50:00,53.05,53.07,53.04,53.05,13073.0,46.729,46.7466,46.7201,46.729,13073.0
2021-09-14 13:55:00,53.05,53.07,53.04,53.06,23204.0,46.729,46.7466,46.7201,46.7378,23204.0
2021-09-14 14:00:00,53.05,53.06,53.03,53.04,75525.0,46.729,46.7378,46.7113,46.7201,75525.0
2021-09-14 14:05:00,53.04,53.06,53.02,53.03,34366.0,46.7201,46.7378,46.7025,46.7113,34366.0
2021-09-14 14:10:00,53.03,53.03,53.0,53.01,45613.0,46.7113,46.7113,46.6849,46.6937,45613.0
2021-09-14 14:15:00,53.01,53.01,52.97,52.98,59160.0,46.6937,46.6937,46.6585,46.6673,59160.0
2021-09-14 14:20:00,52.98,52.98,52.94,52.97,40443.0,46.6673,46.6673,46.6321,46.6585,40443.0
2021-09-14 14:25:00,52.96,52.97,52.93,52.94,42585.0,46.6497,46.6585,46.6232,46.6321,42585.0
2021-09-14 14:30:00,52.93,52.94,52.91,52.91,22876.0,46.6232,46.6321,46.6056,46.6056,22876.0
2021-09-14 14:35:00,52.9,52.91,52.88,52.9,72953.0,46.5968,46.6056,46.5792,46.5968,72953.0
2021-09-14 14:40:00,52.9,52.93,52.9,52.92,52396.0,46.5968,46.6232,46.5968,46.6144,52396.0
2021-09-14 14:45:00,52.92,52.93,52.86,52.87,342525.0,46.6144,46.6232,46.5616,46.5704,342525.0
2021-09-14 14:50:00,52.87,52.88,52.84,52.88,65619.0,46.5704,46.5792,46.544,46.5792,65619.0
2021-09-14 14:55:00,52.88,52.91,52.87,52.9,24419.0,46.5792,46.6056,46.5704,46.5968,24419.0
2021-09-14 15:00:00,52.9,52.9,52.87,52.89,30429.0,46.5968,46.5968,46.5704,46.588,30429.0
2021-09-14 15:05:00,52.89,52.92,52.88,52.88,58213.0,46.588,46.6144,46.5792,46.5792,58213.0
2021-09-14 15:10:00,52.89,52.9,52.88,52.88,37809.0,46.588,46.5968,46.5792,46.5792,37809.0
2021-09-14 15:15:00,52.88,52.89,52.85,52.87,60536.0,46.5792,46.588,46.5528,46.5704,60536.0
2021-09-14 15:20:00,52.86,52.9,52.85,52.87,86125.0,46.5616,46.5968,46.5528,46.5704,86125.0
2021-09-14 15:25:00,52.87,52.87,52.84,52.85,40135.0,46.5704,46.5704,46.544,46.5528,40135.0
2021-09-14 15:30:00,52.85,52.86,52.83,52.85,85092.0,46.5528,46.5616,46.5352,46.5528,85092.0
2021-09-14 15:35:00,52.86,52.87,52.83,52.87,67472.0,46.5616,46.5704,46.5352,46.5704,67472.0
2021-09-14 15:40:00,52.86,52.88,52.85,52.87,224855.0,46.5616,46.5792,46.5528,46.5704,224855.0
2021-09-14 15:45:00,52.87,52.89,52.85,52.85,80091.0,46.5704,46.588,46.5528,46.5528,80091.0
2021-09-14 15:50:00,52.85,52.91,52.84,52.91,52666.0,46.5528,46.6056,46.544,46.6056,52666.0
2021-09-14 15:55:00,52.9,52.91,52.87,52.87,159388.0,46.5968,46.6056,46.5704,46.5704,159388.0
2021-09-15 09:30:00,52.86,52.89,52.84,52.85,161919.0,46.5616,46.588,46.544,46.5528,161919.0
2021-09-15 09:35:00,52.85,52.86,52.82,52.83,62879.0,46.5528,46.5616,46.5264,46.5352,62879.0
2021-09-15 09:40:00,52.83,52.85,52.82,52.85,100482.0,46.5352,46.5528,46.5264,46.5528,100482.0
2021-09-15 09:45:00,52.86,52.95,52.85,52.95,210596.0,46.5616,46.6409,46.5528,46.6409,210596.0
2021-09-15 09:50:00,52.96,52.97,52.91,52.92,40515.0,46.6497,46.6585,46.6056,46.6144,40515.0
2021-09-15 09:55:00,52.92,52.95,52.9,52.93,61612.0,46.6144,46.6409,46.5968,46.6232,61612.0
2021-09-15 10:00:00,52.94,52.97,52.92,52.96,227547.0,46.6321,46.6585,46.6144,46.6497,227547.0
2021-09-15 10:05:00,52.96,52.96,52.89,52.9,77496.0,46.6497,46.6497,46.588,46.5968,77496.0
2021-09-15 10:10:00,52.89,52.9,52.79,52.83,92759.0,46.588,46.5968,46.4999,46.5352,92759.0
2021-09-15 10:15:00,52.83,52.87,52.79,52.87,82090.0,46.5352,46.5704,46.4999,46.5704,82090.0
2021-09-15 10:20:00,52.87,52.88,52.82,52.85,181805.0,46.5704,46.5792,46.5264,46.5528,181805.0
2021-09-15 10:25:00,52.85,52.87,52.83,52.84,27452.0,46.5528,46.5704,46.5352,46.544,27452.0
2021-09-15 10:30:00,52.84,52.89,52.83,52.86,54995.0,46.544,46.588,46.5352,46.5616,54995.0
2021-09-15 10:35:00,52.86,52.88,52.85,52.86,209141.0,46.5616,46.5792,46.5528,46.5616,209141.0
2021-09-15 10:40:00,52.85,52.86,52.78,52.79,88346.0,46.5528,46.5616,46.4911,46.4999,88346.0
2021-09-15 10:45:00,52.79,52.83,52.79,52.82,74135.0,46.4999,46.5352,46.4999,46.5264,74135.0
2021-09-15 10:50:00,52.82,52.84,52.78,52.78,80287.0,46.5264,46.544,46.4911,46.4911,80287.0
2021-09-15 10:55:00,52.79,52.85,52.78,52.84,79340.0,46.4999,46.5528,46.4911,46.544,79340.0
2021-09-15 11:00:00,52.84,52.85,52.81,52.84,47436.0,46.544,46.5528,46.5175,46.544,47436.0
2021-09-15 11:05:00,52.84,52.84,52.82,52.82,40411.0,46.544,46.544,46.5264,46.5264,40411.0
2021-09-15 11:10:00,52.82,52.83,52.79,52.8,64321.0,46.5264,46.5352,46.4999,46.5087,64321.0
2021-09-15 11:15:00,52.8,52.83,52.79,52.82,47668.0,46.5087,46.5352,46.4999,46.5264,47668.0
2021-09-15 11:20:00,52.82,52.84,52.81,52.84,48366.0,46.5264,46.544,46.5175,46.544,48366.0
2021-09-15 11:25:00,52.84,52.86,52.82,52.82,78080.0,46.544,46.5616,46.5264,46.5264,78080.0
2021-09-15 11:30:00,52.82,52.83,52.78,52.79,73199.0,46.5264,46.5352,46.4911,46.4999,73199.0
2021-09-15 11:35:00,52.79,52.82,52.77,52.8,52797.0,46.4999,46.5264,46.4823,46.5087,52797.0
2021-09-15 11:40:00,52.81,52.82,52.79,52.82,59945.0,46.5175,46.5264,46.4999,46.5264,59945.0
2021-09-15 11:45:00,52.81,52.82,52.78,52.8,30649.0,46.5175,46.5264,46.4911,46.5087,30649.0
2021-09-15 11:50:00,52.8,52.81,52.79,52.8,79516.0,46.5087,46.5175,46.4999,46.5087,79516.0
2021-09-15 11:55:00,52.8,52.82,52.79,52.81,70556.0,46.5087,46.5264,46.4999,46.5175,70556.0
2021-09-15 12:00:00,52.82,52.82,52.78,52.8,85505.0,46.5264,46.5264,46.4911,46.5087,85505.0
2021-09-15 12:05:00,52.8,52.82,52.78,52.81,110172.0,46.5087,46.5264,46.4911,46.5175,110172.0
2021-09-15 12:10:00,52.81,52.82,52.8,52.8,86280.0,46.5175,46.5264,46.5087,46.5087,86280.0
2021-09-15 12:15:00,52.8,52.83,52.8,52.82,61435.0,46.5087,46.5352,46.5087,46.5264,61435.0
2021-09-15 12:20:00,52.82,52.85,52.82,52.85,84263.0,46.5264,46.5528,46.5264,46.5528,84263.0
2021-09-15 12:25:00,52.85,52.88,52.84,52.87,87256.0,46.5528,46.5792,46.544,46.5704,87256.0
2021-09-15 12:30:00,52.87,52.88,52.86,52.88,127773.0,46.5704,46.5792,46.5616,46.5792,127773.0
2021-09-15 12:35:00,52.88,52.89,52.87,52.89,144221.0,46.5792,46.588,46.5704,46.588,144221.0
2021-09-15 12:40:00,52.89,52.94,52.89,52.94,254011.0,46.588,46.6321,46.588,46.6321,254011.0
2021-09-15 12:45:00,52.93,52.94,52.92,52.94,93447.0,46.6232,46.6321,46.6144,46.6321,93447.0
2021-09-15 12:50:00,52.94,52.94,52.92,52.93,66009.0,46.6321,46.6321,46.6144,46.6232,66009.0
2021-09-15 12:55:00,52.93,52.95,52.92,52.94,181337.0,46.6232,46.6409,46.6144,46.6321,181337.0
2021-09-15 13:00:00,52.93,52.96,52.93,52.96,49925.0,46.6232,46.6497,46.6232,46.6497,49925.0
2021-09-15 13:05:00,52.96,52.97,52.95,52.95,194896.0,46.6497,46.6585,46.6409,46.6409,194896.0
2021-09-15 13:10:00,52.95,52.96,52.94,52.95,44717.0,46.6409,46.6497,46.6321,46.6409,44717.0
2021-09-15 13:15:00,52.96,52.98,52.96,52.97,152670.0,46.6497,46.6673,46.6497,46.6585,152670.0
2021-09-15 13:20:00,52.96,52.98,52.96,52.98,60068.0,46.6497,46.6673,46.6497,46.6673,60068.0
2021-09-15 13:25:00,52.98,52.98,52.96,52.97,68187.0,46.6673,46.6673,46.6497,46.6585,68187.0
2021-09-15 13:30:00,52.98,53.0,52.97,52.99,45405.0,46.6673,46.6849,46.6585,46.6761,45405.0
2021-09-15 13:35:00,52.99,53.0,52.99,53.0,86641.0,46.6761,46.6849,46.6761,46.6849,86641.0
2021-09-15 13:40:00,53.0,53.01,52.99,53.01,65842.0,46.6849,46.6937,46.6761,46.6937,65842.0
2021-09-15 13:45:00,53.01,53.02,53.0,53.02,37021.0,46.6937,46.7025,46.6849,46.7025,37021.0
2021-09-15 13:50:00,53.02,53.02,53.0,53.01,209830.0,46.7025,46.7025,46.6849,46.6937,209830.0
2021-09-15 13:55:00,53.01,53.01,52.98,52.98,64296.0,46.6937,46.6937,46.6673,46.6673,64296.0
2021-09-15 14:00:00,52.98,52.99,52.97,52.98,141847.0,46.6673,46.6761,46.6585,46.6673,141847.0
2021-09-15 14:05:00,52.98,53.0,52.98,53.0,104722.0,46.6673,46.6849,46.6673,46.6849,104722.0
2021-09-15 14:10:00,53.0,53.0,52.98,52.98,118863.0,46.6849,46.6849,46.6673,46.6673,118863.0
2021-09-15 14:15:00,52.98,53.0,52.98,52.98,173033.0,46.6673,46.6849,46.6673,46.6673,173033.0
2021-09-15 14:20:00,52.98,52.99,52.97,52.98,123410.0,46.6673,46.6761,46.6585,46.6673,123410.0
2021-09-15 14:25:00,52.99,53.02,52.98,52.99,158834.0,46.6761,46.7025,46.6673,46.6761,158834.0
2021-09-15 14:30:00,53.0,53.01,52.99,53.01,81748.0,46.6849,46.6937,46.6761,46.6937,81748.0
2021-09-15 14:35:00,53.01,53.02,53.0,53.01,105307.0,46.6937,46.7025,46.6849,46.6937,105307.0
2021-09-15 14:40:00,53.02,53.03,53.0,53.01,143207.0,46.7025,46.7113,46.6849,46.6937,143207.0
2021-09-15 14:45:00,53.01,53.02,53.0,53.02,60190.0,46.6937,46.7025,46.6849,46.7025,60190.0
2021-09-15 14:50:00,53.02,53.02,52.99,53.0,61981.0,46.7025,46.7025,46.6761,46.6849,61981.0
2021-09-15 14:55:00,53.0,53.01,52.99,53.01,62970.0,46.6849,46.6937,46.6761,46.6937,62970.0
2021-09-15 15:00:00,53.01,53.02,52.99,53.01,71359.0,46.6937,46.7025,46.6761,46.6937,71359.0
2021-09-15 15:05:00,53.02,53.02,53.0,53.01,45946.0,46.7025,46.7025,46.6849,46.6937,45946.0
2021-09-15 15:10:00,53.02,53.04,53.01,53.04,37303.0,46.7025,46.7201,46.6937,46.7201,37303.0
2021-09-15 15:15:00,53.04,53.05,53.03,53.05,135879.0,46.7201,46.729,46.7113,46.729,135879.0
2021-09-15 15:20:00,53.05,53.05,53.02,53.03,65681.0,46.729,46.729,46.7025,46.7113,65681.0
2021-09-15 15:25:00,53.03,53.04,53.03,53.04,41808.0,46.7113,46.7201,46.7113,46.7201,41808.0
2021-09-15 15:30:00,53.03,53.05,53.02,53.05,77589.0,46.7113,46.729,46.7025,46.729,77589.0
2021-09-15 15:35:00,53.05,53.08,53.04,53.07,77894.0,46.729,46.7554,46.7201,46.7466,77894.0
2021-09-15 15:40:00,53.08,53.09,53.06,53.09,62368.0,46.7554,46.7642,46.7378,46.7642,62368.0
2021-09-15 15:45:00,53.09,53.09,53.07,53.08,49355.0,46.7642,46.7642,46.7466,46.7554,49355.0
2021-09-15 15:50:00,53.08,53.09,53.06,53.07,150477.0,46.7554,46.7642,46.7378,46.7466,150477.0
2021-09-15 15:55:00,53.07,53.09,53.05,53.08,330428.0,46.7466,46.7642,46.729,46.7554,330428.0
2021-09-16 09:30:00,52.79,52.85,52.79,52.82,244054.0,46.4999,46.5528,46.4999,46.5264,244054.0
2021-09-16 09:35:00,52.83,52.83,52.79,52.8,127072.0,46.5352,46.5352,46.4999,46.5087,127072.0
2021-09-16 09:40:00,52.79,52.8,52.76,52.77,42855.0,46.4999,46.5087,46.4735,46.4823,42855.0
2021-09-16 09:45:00,52.78,52.78,52.7,52.72,28316.0,46.4911,46.4911,46.4207,46.4383,28316.0
2021-09-16 09:50:00,52.72,52.75,52.69,52.7,66101.0,46.4383,46.4647,46.4118,46.4207,66101.0
2021-09-16 09:55:00,52.7,52.74,52.69,52.72,43166.0,46.4207,46.4559,46.4118,46.4383,43166.0
2021-09-16 10:00:00,52.71,52.71,52.66,52.66,143337.0,46.4295,46.4295,46.3854,46.3854,143337.0
2021-09-16 10:05:00,52.67,52.74,52.66,52.73,201552.0,46.3942,46.4559,46.3854,46.4471,201552.0
2021-09-16 10:10:00,52.73,52.73,52.68,52.68,157370.0,46.4471,46.4471,46.403,46.403,157370.0
2021-09-16 10:15:00,52.69,52.7,52.66,52.68,79148.0,46.4118,46.4207,46.3854,46.403,79148.0
2021-09-16 10:20:00,52.67,52.71,52.66,52.7,36351.0,46.3942,46.4295,46.3854,46.4207,36351.0
2021-09-16 10:25:00,52.7,52.73,52.69,52.73,74272.0,46.4207,46.4471,46.4118,46.4471,74272.0
2021-09-16 10:30:00,52.73,52.75,52.71,52.75,144193.0,46.4471,46.4647,46.4295,46.4647,144193.0
2021-09-16 10:35:00,52.75,52.79,52.73,52.78,111430.0,46.4647,46.4999,46.4471,46.4911,111430.0
2021-09-16 10:40:00,52.77,52.78,52.74,52.75,62414.0,46.4823,46.4911,46.4559,46.4647,62414.0
2021-09-16 10:45:00,52.75,52.77,52.73,52.75,37030.0,46.4647,46.4823,46.4471,46.4647,37030.0
2021-09-16 10:50:00,52.75,52.75,52.68,52.69,116649.0,46.4647,46.4647,46.403,46.4118,116649.0
2021-09-16 10:55:00,52.68,52.7,52.66,52.7,64541.0,46.403,46.4207,46.3854,46.4207,64541.0
2021-09-16 11:00:00,52.7,52.73,52.69,52.7,26114.0,46.4207,46.4471,46.4118,46.4207,26114.0
2021-09-16 11:05:00,52.71,52.72,52.69,52.71,73886.0,46.4295,46.4383,46.4118,46.4295,73886.0
2021-09-16 11:10:00,52.71,52.75,52.71,52.75,26721.0,46.4295,46.4647,46.4295,46.4647,26721.0
2021-09-16 11:15:00,52.74,52.74,52.65,52.66,346481.0,46.4559,46.4559,46.3766,46.3854,346481.0
2021-09-16 11:20:00,52.66,52.69,52.65,52.68,82071.0,46.3854,46.4118,46.3766,46.403,82071.0
2021-09-16 11:25:00,52.69,52.71,52.69,52.7,33630.0,46.4118,46.4295,46.4118,46.4207,33630.0
2021-09-16 11:30:00,52.7,52.73,52.67,52.68,33361.0,46.4207,46.4471,46.3942,46.403,33361.0
2021-09-16 11:35:00,52.68,52.71,52.67,52.71,29214.0,46.403,46.4295,46.3942,46.4295,29214.0
2021-09-16 11:40:00,52.71,52.72,52.69,52.69,33948.0,46.4295,46.4383,46.4118,46.4118,33948.0
2021-09-16 11:45:00,52.69,52.7,52.68,52.69,35966.0,46.4118,46.4207,46.403,46.4118,35966.0
2021-09-16 11:50:00,52.69,52.71,52.69,52.71,56162.0,46.4118,46.4295,46.4118,46.4295,56162.0
2021-09-16 11:55:00,52.7,52.74,52.69,52.73,254225.0,46.4207,46.4559,46.4118,46.4471,254225.0
2021-09-16 12:00:00,52.74,52.75,52.71,52.72,46873.0,46.4559,46.4647,46.4295,46.4383,46873.0
2021-09-16 12:05:00,52.72,52.76,52.72,52.76,20693.0,46.4383,46.4735,46.4383,46.4735,20693.0
2021-09-16 12:10:00,52.76,52.77,52.74,52.76,38135.0,46.4735,46.4823,46.4559,46.4735,38135.0
2021-09-16 12:15:00,52.76,52.8,52.76,52.8,26977.0,46.4735,46.5087,46.4735,46.5087,26977.0
2021-09-16 12:20:00,52.8,52.81,52.77,52.78,49569.0,46.5087,46.5175,46.4823,46.4911,49569.0
2021-09-16 12:25:00,52.78,52.78,52.76,52.77,27115.0,46.4911,46.4911,46.4735,46.4823,27115.0
2021-09-16 12:30:00,52.77,52.79,52.76,52.78,67236.0,46.4823,46.4999,46.4735,46.4911,67236.0
2021-09-16 12:35:00,52.78,52.79,52.77,52.79,54294.0,46.4911,46.4999,46.4823,46.4999,54294.0
2021-09-16 12:40:00,52.79,52.8,52.77,52.8,17369.0,46.4999,46.5087,46.4823,46.5087,17369.0
2021-09-16 12:45:00,52.8,52.81,52.79,52.8,65117.0,46.5087,46.5175,46.4999,46.5087,65117.0
2021-09-16 12:50:00,52.8,52.8,52.75,52.76,77748.0,46.5087,46.5087,46.4647,46.4735,77748.0
2021-09-16 12:55:00,52.76,52.78,52.75,52.78,124368.0,46.4735,46.4911,46.4647,46.4911,124368.0
2021-09-16 13:00:00,52.77,52.78,52.75,52.76,20805.0,46.4823,46.4911,46.4647,46.4735,20805.0
2021-09-16 13:05:00,52.76,52.78,52.74,52.77,35696.0,46.4735,46.4911,46.4559,46.4823,35696.0
2021-09-16 13:10:00,52.77,52.78,52.76,52.77,34492.0,46.4823,46.4911,46.4735,46.4823,34492.0
2021-09-16 13:15:00,52.77,52.79,52.77,52.79,56893.0,46.4823,46.4999,46.4823,46.4999,56893.0
2021-09-16 13:20:00,52.79,52.8,52.79,52.8,37646.0,46.4999,46.5087,46.4999,46.5087,37646.0
2021-09-16 13:25:00,52.8,52.8,52.77,52.79,30907.0,46.5087,46.5087,46.4823,46.4999,30907.0
2021-09-16 13:30:00,52.79,52.79,52.77,52.77,30495.0,46.4999,46.4999,46.4823,46.4823,30495.0
2021-09-16 13:35:00,52.77,52.78,52.75,52.76,82665.0,46.4823,46.4911,46.4647,46.4735,82665.0
2021-09-16 13:40:00,52.76,52.77,52.75,52.77,101336.0,46.4735,46.4823,46.4647,46.4823,101336.0
2021-09-16 13:45:00,52.76,52.77,52.75,52.77,66536.0,46.4735,46.4823,46.4647,46.4823,66536.0
2021-09-16 13:50:00,52.77,52.83,52.76,52.83,72724.0,46.4823,46.5352,46.4735,46.5352,72724.0
2021-09-16 13:55:00,52.82,52.84,52.82,52.84,29356.0,46.5264,46.544,46.5264,46.544,29356.0
2021-09-16 14:00:00,52.84,52.85,52.83,52.84,34178.0,46.544,46.5528,46.5352,46.544,34178.0
2021-09-16 14:05:00,52.84,52.85,52.82,52.85,75493.0,46.544,46.5528,46.5264,46.5528,75493.0
2021-09-16 14:10:00,52.84,52.88,52.84,52.87,59393.0,46.544,46.5792,46.544,46.5704,59393.0
2021-09-16 14:15:00,52.87,52.88,52.86,52.87,36132.0,46.5704,46.5792,46.5616,46.5704,36132.0
2021-09-16 14:20:00,52.87,52.87,52.86,52.87,36105.0,46.5704,46.5704,46.5616,46.5704,36105.0
2021-09-16 14:25:00,52.87,52.87,52.85,52.87,91098.0,46.5704,46.5704,46.5528,46.5704,91098.0
2021-09-16 14:30:00,52.87,52.87,52.86,52.87,27895.0,46.5704,46.5704,46.5616,46.5704,27895.0
2021-09-16 14:35:00,52.87,52.88,52.86,52.88,48083.0,46.5704,46.5792,46.5616,46.5792,48083.0
2021-09-16 14:40:00,52.88,52.88,52.86,52.87,103973.0,46.5792,46.5792,46.5616,46.5704,103973.0
2021-09-16 14:45:00,52.87,52.87,52.86,52.87,47654.0,46.5704,46.5704,46.5616,46.5704,47654.0
2021-09-16 14:50:00,52.87,52.89,52.86,52.89,107015.0,46.5704,46.588,46.5616,46.588,107015.0
2021-09-16 14:55:00,52.89,52.91,52.88,52.9,45899.0,46.588,46.6056,46.5792,46.5968,45899.0
2021-09-16 15:00:00,52.9,52.92,52.88,52.91,119070.0,46.5968,46.6144,46.5792,46.6056,119070.0
2021-09-16 15:05:00,52.91,52.95,52.91,52.94,65202.0,46.6056,46.6409,46.6056,46.6321,65202.0
2021-09-16 15:10:00,52.93,52.95,52.93,52.93,47752.0,46.6232,46.6409,46.6232,46.6232,47752.0
2021-09-16 15:15:00,52.93,52.94,52.89,52.91,113441.0,46.6232,46.6321,46.588,46.6056,113441.0
2021-09-16 15:20:00,52.91,52.92,52.9,52.91,83465.0,46.6056,46.6144,46.5968,46.6056,83465.0
2021-09-16 15:25:00,52.91,52.92,52.86,52.86,207377.0,46.6056,46.6144,46.5616,46.5616,207377.0
2021-09-16 15:30:00,52.87,52.89,52.86,52.87,128288.0,46.5704,46.588,46.5616,46.5704,128288.0
2021-09-16 15:35:00,52.88,52.89,52.87,52.89,217622.0,46.5792,46.588,46.5704,46.588,217622.0
2021-09-16 15:40:00,52.89,52.92,52.88,52.91,91699.0,46.588,46.6144,46.5792,46.6056,91699.0
2021-09-16 15:45:00,52.91,52.94,52.89,52.92,160769.0,46.6056,46.6321,46.588,46.6144,160769.0
2021-09-16 15:50:00,52.92,52.94,52.92,52.92,468435.0,46.6144,46.6321,46.6144,46.6144,468435.0
2021-09-16 15:55:00,52.92,52.93,52.89,52.91,445748.0,46.6144,46.6232,46.588,46.6056,445748.0
2021-09-17 09:30:00,52.64,52.73,52.62,52.67,307461.0,46.3678,46.4471,46.3502,46.3942,307461.0
2021-09-17 09:35:00,52.66,52.68,52.64,52.66,90329.0,46.3854,46.403,46.3678,46.3854,90329.0
2021-09-17 09:40:00,52.66,52.69,52.62,52.63,58568.0,46.3854,46.4118,46.3502,46.359,58568.0
2021-09-17 09:45:00,52.63,52.64,52.57,52.57,54969.0,46.359,46.3678,46.3061,46.3061,54969.0
2021-09-17 09:50:00,52.57,52.59,52.53,52.54,47312.0,46.3061,46.3238,46.2709,46.2797,47312.0
2021-09-17 09:55:00,52.53,52.53,52.49,52.52,48451.0,46.2709,46.2709,46.2357,46.2621,48451.0
2021-09-17 10:00:00,52.52,52.54,52.49,52.51,131332.0,46.2621,46.2797,46.2357,46.2533,131332.0
2021-09-17 10:05:00,52.49,52.52,52.45,52.51,167763.0,46.2357,46.2621,46.2004,46.2533,167763.0
2021-09-17 10:10:00,52.5,52.5,52.42,52.43,101225.0,46.2445,46.2445,46.174,46.1828,101225.0
2021-09-17 10:15:00,52.42,52.42,52.37,52.4,131193.0,46.174,46.174,46.13,46.1564,131193.0
2021-09-17 10:20:00,52.4,52.41,52.34,52.35,76852.0,46.1564,46.1652,46.1035,46.1124,76852.0
2021-09-17 10:25:00,52.34,52.39,52.32,52.38,233977.0,46.1035,46.1476,46.0859,46.1388,233977.0
2021-09-17 10:30:00,52.37,52.37,52.31,52.34,163666.0,46.13,46.13,46.0771,46.1035,163666.0
2021-09-17 10:35:00,52.33,52.34,52.27,52.32,103136.0,46.0947,46.1035,46.0419,46.0859,103136.0
2021-09-17 10:40:00,52.31,52.32,52.26,52.3,157171.0,46.0771,46.0859,46.0331,46.0683,157171.0
2021-09-17 10:45:00,52.29,52.29,52.23,52.29,180645.0,46.0595,46.0595,46.0067,46.0595,180645.0
2021-09-17 10:50:00,52.28,52.29,52.22,52.29,153218.0,46.0507,46.0595,45.9978,46.0595,153218.0
2021-09-17 10:55:00,52.29,52.29,52.19,52.23,73036.0,46.0595,46.0595,45.9714,46.0067,73036.0
2021-09-17 11:00:00,52.23,52.23,52.18,52.21,204460.0,46.0067,46.0067,45.9626,45.989,204460.0
2021-09-17 11:05:00,52.21,52.22,52.17,52.2,57707.0,45.989,45.9978,45.9538,45.9802,57707.0
2021-09-17 11:10:00,52.19,52.27,52.13,52.27,227009.0,45.9714,46.0419,45.9186,46.0419,227009.0
2021-09-17 11:15:00,52.27,52.29,52.23,52.28,189743.0,46.0419,46.0595,46.0067,46.0507,189743.0
2021-09-17 11:20:00,52.28,52.3,52.24,52.25,93642.0,46.0507,46.0683,46.0155,46.0243,93642.0
2021-09-17 11:25:00,52.24,52.26,52.17,52.18,77927.0,46.0155,46.0331,45.9538,45.9626,77927.0
2021-09-17 11:30:00,52.18,52.23,52.11,52.23,402123.0,45.9626,46.0067,45.901,46.0067,402123.0
2021-09-17 11:35:00,52.23,52.27,52.21,52.23,115112.0,46.0067,46.0419,45.989,46.0067,115112.0
2021-09-17 11:40:00,52.23,52.25,52.21,52.22,120116.0,46.0067,46.0243,45.989,45.9978,120116.0
2021-09-17 11:45:00,52.21,52.26,52.2,52.25,66312.0,45.989,46.0331,45.9802,46.0243,66312.0
2021-09-17 11:50:00,52.25,52.25,52.17,52.18,98797.0,46.0243,46.0243,45.9538,45.9626,98797.0
2021-09-17 11:55:00,52.18,52.26,52.18,52.24,59122.0,45.9626,46.0331,45.9626,46.0155,59122.0
2021-09-17 12:00:00,52.24,52.27,52.22,52.27,49834.0,46.0155,46.0419,45.9978,46.0419,49834.0
2021-09-17 12:05:00,52.27,52.28,52.25,52.27,21509.0,46.0419,46.0507,46.0243,46.0419,21509.0
2021-09-17 12:10:00,52.28,52.3,52.28,52.28,29944.0,46.0507,46.0683,46.0507,46.0507,29944.0
2021-09-17 12:15:00,52.28,52.29,52.26,52.28,55903.0,46.0507,46.0595,46.0331,46.0507,55903.0
2021-09-17 12:20:00,52.28,52.35,52.27,52.35,35328.0,46.0507,46.1124,46.0419,46.1124,35328.0
2021-09-17 12:25:00,52.35,52.35,52.3,52.3,30889.0,46.1124,46.1124,46.0683,46.0683,30889.0
2021-09-17 12:30:00,52.31,52.34,52.31,52.33,83803.0,46.0771,46.1035,46.0771,46.0947,83803.0
2021-09-17 12:35:00,52.33,52.34,52.31,52.32,42061.0,46.0947,46.1035,46.0771,46.0859,42061.0
2021-09-17 12:40:00,52.32,52.33,52.28,52.29,36203.0,46.0859,46.0947,46.0507,46.0595,36203.0
2021-09-17 12:45:00,52.28,52.32,52.28,52.3,117893.0,46.0507,46.0859,46.0507,46.0683,117893.0
2021-09-17 12:50:00,52.3,52.33,52.29,52.3,46186.0,46.0683,46.0947,46.0595,46.0683,46186.0
2021-09-17 12:55:00,52.3,52.31,52.27,52.28,15482.0,46.0683,46.0771,46.0419,46.0507,15482.0
2021-09-17 13:00:00,52.28,52.28,52.25,52.26,58799.0,46.0507,46.0507,46.0243,46.0331,58799.0
2021-09-17 13:05:00,52.26,52.27,52.24,52.25,22897.0,46.0331,46.0419,46.0155,46.0243,22897.0
2021-09-17 13:10:00,52.25,52.26,52.24,52.25,16745.0,46.0243,46.0331,46.0155,46.0243,16745.0
2021-09-17 13:15:00,52.25,52.27,52.23,52.24,46834.0,46.0243,46.0419,46.0067,46.0155,46834.0
2021-09-17 13:20:00,52.24,52.25,52.22,52.23,43917.0,46.0155,46.0243,45.9978,46.0067,43917.0
2021-09-17 13:25:00,52.22,52.26,52.2,52.26,74275.0,45.9978,46.0331,45.9802,46.0331,74275.0
2021-09-17 13:30:00,52.25,52.25,52.22,52.24,137366.0,46.0243,46.0243,45.9978,46.0155,137366.0
2021-09-17 13:35:00,52.24,52.27,52.23,52.26,54024.0,46.0155,46.0419,46.0067,46.0331,54024.0
2021-09-17 13:40:00,52.26,52.26,52.23,52.24,59830.0,46.0331,46.0331,46.0067,46.0155,59830.0
2021-09-17 13:45:00,52.23,52.24,52.16,52.16,53452.0,46.0067,46.0155,45.945,45.945,53452.0
2021-09-17 13:50:00,52.16,52.17,52.15,52.17,37129.0,45.945,45.9538,45.9362,45.9538,37129.0
2021-09-17 13:55:00,52.18,52.19,52.17,52.19,19628.0,45.9626,45.9714,45.9538,45.9714,19628.0
2021-09-17 14:00:00,52.18,52.21,52.17,52.2,27371.0,45.9626,45.989,45.9538,45.9802,27371.0
2021-09-17 14:05:00,52.2,52.26,52.2,52.26,94169.0,45.9802,46.0331,45.9802,46.0331,94169.0
2021-09-17 14:10:00,52.26,52.27,52.21,52.22,35510.0,46.0331,46.0419,45.989,45.9978,35510.0
2021-09-17 14:15:00,52.22,52.23,52.2,52.21,64921.0,45.9978,46.0067,45.9802,45.989,64921.0
2021-09-17 14:20:00,52.21,52.25,52.2,52.23,67290.0,45.989,46.0243,45.9802,46.0067,67290.0
2021-09-17 14:25:00,52.23,52.24,52.21,52.21,30302.0,46.0067,46.0155,45.989,45.989,30302.0
2021-09-17 14:30:00,52.22,52.23,52.2,52.2,67878.0,45.9978,46.0067,45.9802,45.9802,67878.0
2021-09-17 14:35:00,52.21,52.23,52.19,52.23,61011.0,45.989,46.0067,45.9714,46.0067,61011.0
2021-09-17 14:40:00,52.22,52.26,52.22,52.26,53549.0,45.9978,46.0331,45.9978,46.0331,53549.0
2021-09-17 14:45:00,52.26,52.28,52.24,52.28,26948.0,46.0331,46.0507,46.0155,46.0507,26948.0
2021-09-17 14:50:00,52.28,52.28,52.26,52.27,59070.0,46.0507,46.0507,46.0331,46.0419,59070.0
2021-09-17 14:55:00,52.27,52.3,52.26,52.27,96514.0,46.0419,46.0683,46.0331,46.0419,96514.0
2021-09-17 15:00:00,52.27,52.31,52.27,52.31,48267.0,46.0419,46.0771,46.0419,46.0771,48267.0
2021-09-17 15:05:00,52.31,52.31,52.27,52.28,50305.0,46.0771,46.0771,46.0419,46.0507,50305.0
2021-09-17 15:10:00,52.28,52.28,52.23,52.24,93814.0,46.0507,46.0507,46.0067,46.0155,93814.0
2021-09-17 15:15:00,52.25,52.28,52.23,52.28,105396.0,46.0243,46.0507,46.0067,46.0507,105396.0
2021-09-17 15:20:00,52.27,52.3,52.27,52.3,118107.0,46.0419,46.0683,46.0419,46.0683,118107.0
2021-09-17 15:25:00,52.3,52.3,52.25,52.27,111147.0,46.0683,46.0683,46.0243,46.0419,111147.0
2021-09-17 15:30:00,52.26,52.28,52.25,52.28,87259.0,46.0331,46.0507,46.0243,46.0507,87259.0
2021-09-17 15:35:00,52.28,52.29,52.25,52.26,59525.0,46.0507,46.0595,46.0243,46.0331,59525.0
2021-09-17 15:40:00,52.26,52.31,52.26,52.31,58315.0,46.0331,46.0771,46.0331,46.0771,58315.0
2021-09-17 15:45:00,52.31,52.31,52.24,52.25,147609.0,46.0771,46.0771,46.0155,46.0243,147609.0
2021-09-17 15:50:00,52.25,52.28,52.23,52.27,71203.0,46.0243,46.0507,46.0067,46.0419,71203.0
2021-09-17 15:55:00,52.27,52.31,52.23,52.27,119923.0,46.0419,46.0771,46.0067,46.0419,119923.0
2021-09-20 09:30:00,50.93,51.0,50.86,50.93,277891.0,45.0372,45.0991,44.9753,45.0372,277891.0
2021-09-20 09:35:00,50.94,51.0,50.93,51.0,421161.0,45.046,45.0991,45.0372,45.0991,421161.0
2021-09-20 09:40:00,51.0,51.1,50.98,51.1,233116.0,45.0991,45.1875,45.0814,45.1875,233116.0
2021-09-20 09:45:00,51.11,51.13,51.06,51.11,165097.0,45.1964,45.2141,45.1522,45.1964,165097.0
2021-09-20 09:50:00,51.11,51.12,51.02,51.06,251974.0,45.1964,45.2052,45.1168,45.1522,251974.0
2021-09-20 09:55:00,51.05,51.12,51.03,51.1,83722.0,45.1433,45.2052,45.1256,45.1875,83722.0
2021-09-20 10:00:00,51.09,51.1,51.0,51.04,196090.0,45.1787,45.1875,45.0991,45.1345,196090.0
2021-09-20 10:05:00,51.03,51.1,51.0,51.02,233334.0,45.1256,45.1875,45.0991,45.1168,233334.0
2021-09-20 10:10:00,51.02,51.07,51.01,51.04,344923.0,45.1168,45.161,45.108,45.1345,344923.0
2021-09-20 10:15:00,51.04,51.05,50.97,51.01,87167.0,45.1345,45.1433,45.0726,45.108,87167.0
2021-09-20 10:20:00,51.01,51.02,50.96,50.96,76921.0,45.108,45.1168,45.0637,45.0637,76921.0
2021-09-20 10:25:00,50.97,51.06,50.93,51.04,201897.0,45.0726,45.1522,45.0372,45.1345,201897.0
2021-09-20 10:30:00,51.04,51.08,51.0,51.05,215566.0,45.1345,45.1699,45.0991,45.1433,215566.0
2021-09-20 10:35:00,51.04,51.12,51.03,51.11,136755.0,45.1345,45.2052,45.1256,45.1964,136755.0
2021-09-20 10:40:00,51.11,51.12,51.06,51.07,156907.0,45.1964,45.2052,45.1522,45.161,156907.0
2021-09-20 10:45:00,51.07,51.13,51.03,51.11,172324.0,45.161,45.2141,45.1256,45.1964,172324.0
2021-09-20 10:50:00,51.1,51.14,51.08,51.13,137546.0,45.1875,45.2229,45.1699,45.2141,137546.0
2021-09-20 10:55:00,51.13,51.13,51.03,51.05,66262.0,45.2141,45.2141,45.1256,45.1433,66262.0
2021-09-20 11:00:00,51.04,51.1,51.01,51.09,164075.0,45.1345,45.1875,45.108,45.1787,164075.0
2021-09-20 11:05:00,51.08,51.16,51.08,51.13,172613.0,45.1699,45.2406,45.1699,45.2141,172613.0
2021-09-20 11:10:00,51.12,51.2,51.12,51.18,122384.0,45.2052,45.276,45.2052,45.2583,122384.0
2021-09-20 11:15:00,51.18,51.18,51.14,51.17,81968.0,45.2583,45.2583,45.2229,45.2494,81968.0
2021-09-20 11:20:00,51.16,51.18,51.13,51.16,152407.0,45.2406,45.2583,45.2141,45.2406,152407.0
2021-09-20 11:25:00,51.15,51.18,51.09,51.17,199313.0,45.2318,45.2583,45.1787,45.2494,199313.0
2021-09-20 11:30:00,51.17,51.18,51.09,51.11,85919.0,45.2494,45.2583,45.1787,45.1964,85919.0
2021-09-20 11:35:00,51.11,51.12,51.07,51.08,4928952.0,45.1964,45.2052,45.161,45.1699,4928952.0
2021-09-20 11:40:00,51.07,51.09,51.04,51.05,56079.0,45.161,45.1787,45.1345,45.1433,56079.0
2021-09-20 11:45:00,51.05,51.08,51.03,51.06,70934.0,45.1433,45.1699,45.1256,45.1522,70934.0
2021-09-20 11:50:00,51.05,51.06,50.99,51.02,208328.0,45.1433,45.1522,45.0903,45.1168,208328.0
2021-09-20 11:55:00,51.02,51.02,50.97,50.99,195955.0,45.1168,45.1168,45.0726,45.0903,195955.0
2021-09-20 12:00:00,50.99,50.99,50.93,50.93,146047.0,45.0903,45.0903,45.0372,45.0372,146047.0
2021-09-20 12:05:00,50.93,50.94,50.88,50.89,150524.0,45.0372,45.046,44.993,45.0018,150524.0
2021-09-20 12:10:00,50.89,50.94,50.88,50.92,163278.0,45.0018,45.046,44.993,45.0284,163278.0
2021-09-20 12:15:00,50.92,50.94,50.9,50.9,121817.0,45.0284,45.046,45.0107,45.0107,121817.0
2021-09-20 12:20:00,50.9,50.91,50.84,50.86,88541.0,45.0107,45.0195,44.9576,44.9753,88541.0
2021-09-20 12:25:00,50.86,50.91,50.86,50.91,79542.0,44.9753,45.0195,44.9753,45.0195,79542.0
2021-09-20 12:30:00,50.9,50.91,50.86,50.88,92783.0,45.0107,45.0195,44.9753,44.993,92783.0
2021-09-20 12:35:00,50.88,50.91,50.87,50.9,109849.0,44.993,45.0195,44.9841,45.0107,109849.0
2021-09-20 12:40:00,50.89,50.9,50.84,50.87,129160.0,45.0018,45.0107,44.9576,44.9841,129160.0
2021-09-20 12:45:00,50.87,50.9,50.83,50.86,78706.0,44.9841,45.0107,44.9488,44.9753,78706.0
2021-09-20 12:50:00,50.86,50.87,50.83,50.84,111876.0,44.9753,44.9841,44.9488,44.9576,111876.0
2021-09-20 12:55:00,50.84,50.86,50.79,50.8,147596.0,44.9576,44.9753,44.9134,44.9222,147596.0
2021-09-20 13:00:00,50.79,50.83,50.77,50.78,119598.0,44.9134,44.9488,44.8957,44.9046,119598.0
2021-09-20 13:05:00,50.77,50.78,50.72,50.73,103836.0,44.8957,44.9046,44.8515,44.8603,103836.0
2021-09-20 13:10:00,50.74,50.77,50.73,50.76,90558.0,44.8692,44.8957,44.8603,44.8869,90558.0
2021-09-20 13:15:00,50.76,50.81,50.75,50.8,225036.0,44.8869,44.9311,44.878,44.9222,225036.0
2021-09-20 13:20:00,50.8,50.82,50.78,50.82,91144.0,44.9222,44.9399,44.9046,44.9399,91144.0
2021-09-20 13:25:00,50.83,50.87,50.81,50.87,122128.0,44.9488,44.9841,44.9311,44.9841,122128.0
2021-09-20 13:30:00,50.86,50.87,50.83,50.84,128765.0,44.9753,44.9841,44.9488,44.9576,128765.0
2021-09-20 13:35:00,50.83,50.9,50.83,50.9,65725.0,44.9488,45.0107,44.9488,45.0107,65725.0
2021-09-20 13:40:00,50.9,50.91,50.85,50.86,84143.0,45.0107,45.0195,44.9665,44.9753,84143.0
2021-09-20 13:45:00,50.86,50.9,50.84,50.89,99591.0,44.9753,45.0107,44.9576,45.0018,99591.0
2021-09-20 13:50:00,50.89,50.9,50.87,50.87,62739.0,45.0018,45.0107,44.9841,44.9841,62739.0
2021-09-20 13:55:00,50.88,50.89,50.85,50.86,70915.0,44.993,45.0018,44.9665,44.9753,70915.0
2021-09-20 14:00:00,50.87,50.9,50.85,50.87,112584.0,44.9841,45.0107,44.9665,44.9841,112584.0
2021-09-20 14:05:00,50.86,50.87,50.79,50.8,114599.0,44.9753,44.9841,44.9134,44.9222,114599.0
2021-09-20 14:10:00,50.8,50.8,50.75,50.76,52702.0,44.9222,44.9222,44.878,44.8869,52702.0
2021-09-20 14:15:00,50.76,50.77,50.75,50.77,62122.0,44.8869,44.8957,44.878,44.8957,62122.0
2021-09-20 14:20:00,50.77,50.77,50.7,50.7,107516.0,44.8957,44.8957,44.8338,44.8338,107516.0
2021-09-20 14:25:00,50.71,50.72,50.7,50.72,78668.0,44.8427,44.8515,44.8338,44.8515,78668.0
2021-09-20 14:30:00,50.72,50.74,50.7,50.72,146031.0,44.8515,44.8692,44.8338,44.8515,146031.0
2021-09-20 14:35:00,50.72,50.72,50.68,50.7,89707.0,44.8515,44.8515,44.8161,44.8338,89707.0
2021-09-20 14:40:00,50.7,50.75,50.7,50.72,190140.0,44.8338,44.878,44.8338,44.8515,190140.0
2021-09-20 14:45:00,50.72,50.78,50.71,50.75,92442.0,44.8515,44.9046,44.8427,44.878,92442.0
2021-09-20 14:50:00,50.75,50.77,50.71,50.72,132382.0,44.878,44.8957,44.8427,44.8515,132382.0
2021-09-20 14:55:00,50.72,50.77,50.69,50.72,143483.0,44.8515,44.8957,44.825,44.8515,143483.0
2021-09-20 15:00:00,50.71,50.77,50.71,50.75,112851.0,44.8427,44.8957,44.8427,44.878,112851.0
2021-09-20 15:05:00,50.76,50.76,50.66,50.69,241703.0,44.8869,44.8869,44.7984,44.825,241703.0
2021-09-20 15:10:00,50.69,50.71,50.66,50.67,159682.0,44.825,44.8427,44.7984,44.8073,159682.0
2021-09-20 15:15:00,50.67,50.7,50.64,50.66,138331.0,44.8073,44.8338,44.7808,44.7984,138331.0
2021-09-20 15:20:00,50.66,50.75,50.66,50.75,143669.0,44.7984,44.878,44.7984,44.878,143669.0
2021-09-20 15:25:00,50.75,50.83,50.73,50.83,151351.0,44.878,44.9488,44.8603,44.9488,151351.0
2021-09-20 15:30:00,50.83,50.9,50.82,50.89,197306.0,44.9488,45.0107,44.9399,45.0018,197306.0
2021-09-20 15:35:00,50.89,50.94,50.88,50.9,111759.0,45.0018,45.046,44.993,45.0107,111759.0
2021-09-20 15:40:00,50.9,50.95,50.9,50.95,135916.0,45.0107,45.0549,45.0107,45.0549,135916.0
2021-09-20 15:45:00,50.95,50.99,50.92,50.96,100176.0,45.0549,45.0903,45.0284,45.0637,100176.0
2021-09-20 15:50:00,50.97,51.02,50.97,51.01,168054.0,45.0726,45.1168,45.0726,45.108,168054.0
2021-09-20 15:55:00,51.01,51.09,51.0,51.08,508230.0,45.108,45.1787,45.0991,45.1699,508230.0
2021-09-21 09:30:00,51.66,51.68,51.61,51.65,222530.0,45.6827,45.7004,45.6385,45.6739,222530.0
2021-09-21 09:35:00,51.64,51.75,51.64,51.72,135596.0,45.6651,45.7623,45.6651,45.7358,135596.0
2021-09-21 09:40:00,51.71,51.72,51.62,51.67,112622.0,45.727,45.7358,45.6474,45.6916,112622.0
2021-09-21 09:45:00,51.69,51.77,51.68,51.77,121129.0,45.7093,45.78,45.7004,45.78,121129.0
2021-09-21 09:50:00,51.77,51.78,51.73,51.74,46092.0,45.78,45.7889,45.7446,45.7535,46092.0
2021-09-21 09:55:00,51.74,51.76,51.67,51.69,99613.0,45.7535,45.7712,45.6916,45.7093,99613.0
2021-09-21 10:00:00,51.69,51.71,51.65,51.68,128552.0,45.7093,45.727,45.6739,45.7004,128552.0
2021-09-21 10:05:00,51.68,51.69,51.54,51.55,51522.0,45.7004,45.7093,45.5766,45.5855,51522.0
2021-09-21 10:10:00,51.54,51.61,51.53,51.6,242406.0,45.5766,45.6385,45.5678,45.6297,242406.0
2021-09-21 10:15:00,51.59,51.63,51.53,51.57,66567.0,45.6208,45.6562,45.5678,45.6032,66567.0
2021-09-21 10:20:00,51.58,51.58,51.52,51.53,73139.0,45.612,45.612,45.5589,45.5678,73139.0
2021-09-21 10:25:00,51.53,51.59,51.52,51.58,142661.0,45.5678,45.6208,45.5589,45.612,142661.0
2021-09-21 10:30:00,51.59,51.61,51.56,51.58,133244.0,45.6208,45.6385,45.5943,45.612,133244.0
2021-09-21 10:35:00,51.57,51.61,51.55,51.61,80966.0,45.6032,45.6385,45.5855,45.6385,80966.0
2021-09-21 10:40:00,51.62,51.64,51.59,51.61,77218.0,45.6474,45.6651,45.6208,45.6385,77218.0
2021-09-21 10:45:00,51.6,51.62,51.51,51.51,87284.0,45.6297,45.6474,45.5501,45.5501,87284.0
2021-09-21 10:50:00,51.51,51.51,51.44,51.47,58828.0,45.5501,45.5501,45.4882,45.5147,58828.0
2021-09-21 10:55:00,51.47,51.48,51.44,51.46,75462.0,45.5147,45.5236,45.4882,45.5059,75462.0
2021-09-21 11:00:00,51.47,51.48,51.42,51.48,68923.0,45.5147,45.5236,45.4705,45.5236,68923.0
2021-09-21 11:05:00,51.48,51.56,51.47,51.55,106654.0,45.5236,45.5943,45.5147,45.5855,106654.0
2021-09-21 11:10:00,51.55,51.57,51.52,51.54,107847.0,45.5855,45.6032,45.5589,45.5766,107847.0
2021-09-21 11:15:00,51.54,51.55,51.49,51.51,145228.0,45.5766,45.5855,45.5324,45.5501,145228.0
2021-09-21 11:20:00,51.5,51.52,51.48,51.49,95215.0,45.5413,45.5589,45.5236,45.5324,95215.0
2021-09-21 11:25:00,51.49,51.53,51.46,51.49,109990.0,45.5324,45.5678,45.5059,45.5324,109990.0
2021-09-21 11:30:00,51.49,51.61,51.49,51.6,257006.0,45.5324,45.6385,45.5324,45.6297,257006.0
2021-09-21 11:35:00,51.61,51.63,51.59,51.61,172536.0,45.6385,45.6562,45.6208,45.6385,172536.0
2021-09-21 11:40:00,51.61,51.63,51.6,51.61,166065.0,45.6385,45.6562,45.6297,45.6385,166065.0
2021-09-21 11:45:00,51.63,51.64,51.62,51.63,57901.0,45.6562,45.6651,45.6474,45.6562,57901.0
2021-09-21 11:50:00,51.63,51.64,51.61,51.63,40150.0,45.6562,45.6651,45.6385,45.6562,40150.0
2021-09-21 11:55:00,51.63,51.65,51.62,51.64,137755.0,45.6562,45.6739,45.6474,45.6651,137755.0
2021-09-21 12:00:00,51.63,51.69,51.63,51.66,137612.0,45.6562,45.7093,45.6562,45.6827,137612.0
2021-09-21 12:05:00,51.67,51.7,51.66,51.69,33129.0,45.6916,45.7181,45.6827,45.7093,33129.0
2021-09-21 12:10:00,51.69,51.71,51.68,51.7,60961.0,45.7093,45.727,45.7004,45.7181,60961.0
2021-09-21 12:15:00,51.7,51.71,51.68,51.69,81069.0,45.7181,45.727,45.7004,45.7093,81069.0
2021-09-21 12:20:00,51.69,51.71,51.68,51.7,117636.0,45.7093,45.727,45.7004,45.7181,117636.0
2021-09-21 12:25:00,51.7,51.7,51.68,51.68,38688.0,45.7181,45.7181,45.7004,45.7004,38688.0
2021-09-21 12:30:00,51.68,51.71,51.67,51.7,135015.0,45.7004,45.727,45.6916,45.7181,135015.0
2021-09-21 12:35:00,51.7,51.72,51.68,51.71,66861.0,45.7181,45.7358,45.7004,45.727,66861.0
2021-09-21 12:40:00,51.71,51.71,51.68,51.7,163547.0,45.727,45.727,45.7004,45.7181,163547.0
2021-09-21 12:45:00,51.7,51.71,51.68,51.69,125150.0,45.7181,45.727,45.7004,45.7093,125150.0
2021-09-21 12:50:00,51.69,51.69,51.6,51.63,94742.0,45.7093,45.7093,45.6297,45.6562,94742.0
2021-09-21 12:55:00,51.64,51.67,51.63,51.66,41303.0,45.6651,45.6916,45.6562,45.6827,41303.0
2021-09-21 13:00:00,51.65,51.68,51.61,51.64,70531.0,45.6739,45.7004,45.6385,45.6651,70531.0
2021-09-21 13:05:00,51.63,51.66,51.62,51.64,103354.0,45.6562,45.6827,45.6474,45.6651,103354.0
2021-09-21 13:10:00,51.65,51.66,51.63,51.64,26208.0,45.6739,45.6827,45.6562,45.6651,26208.0
2021-09-21 13:15:00,51.63,51.64,51.61,51.64,61535.0,45.6562,45.6651,45.6385,45.6651,61535.0
2021-09-21 13:20:00,51.65,51.65,51.6,51.6,128972.0,45.6739,45.6739,45.6297,45.6297,128972.0
2021-09-21 13:25:00,51.6,51.61,51.57,51.58,32982.0,45.6297,45.6385,45.6032,45.612,32982.0
2021-09-21 13:30:00,51.59,51.6,51.57,51.59,57906.0,45.6208,45.6297,45.6032,45.6208,57906.0
2021-09-21 13:35:00,51.59,51.6,51.56,51.6,62626.0,45.6208,45.6297,45.5943,45.6297,62626.0
2021-09-21 13:40:00,51.61,51.61,51.56,51.57,58573.0,45.6385,45.6385,45.5943,45.6032,58573.0
2021-09-21 13:45:00,51.58,51.59,51.55,51.59,61404.0,45.612,45.6208,45.5855,45.6208,61404.0
2021-09-21 13:50:00,51.59,51.6,51.52,51.53,106226.0,45.6208,45.6297,45.5589,45.5678,106226.0
2021-09-21 13:55:00,51.53,51.58,51.52,51.58,40693.0,45.5678,45.612,45.5589,45.612,40693.0
2021-09-21 14:00:00,51.58,51.61,51.58,51.61,75703.0,45.612,45.6385,45.612,45.6385,75703.0
2021-09-21 14:05:00,51.61,51.61,51.59,51.6,52534.0,45.6385,45.6385,45.6208,45.6297,52534.0
2021-09-21 14:10:00,51.6,51.61,51.58,51.59,116665.0,45.6297,45.6385,45.612,45.6208,116665.0
2021-09-21 14:15:00,51.59,51.6,51.56,51.57,144087.0,45.6208,45.6297,45.5943,45.6032,144087.0
2021-09-21 14:20:00,51.56,51.57,51.54,51.55,74021.0,45.5943,45.6032,45.5766,45.5855,74021.0
2021-09-21 14:25:00,51.54,51.55,51.52,51.53,118655.0,45.5766,45.5855,45.5589,45.5678,118655.0
2021-09-21 14:30:00,51.53,51.57,51.52,51.56,143875.0,45.5678,45.6032,45.5589,45.5943,143875.0
2021-09-21 14:35:00,51.56,51.58,51.55,51.56,261682.0,45.5943,45.612,45.5855,45.5943,261682.0
2021-09-21 14:40:00,51.57,51.59,51.56,51.58,218010.0,45.6032,45.6208,45.5943,45.612,218010.0
2021-09-21 14:45:00,51.57,51.58,51.56,51.57,281638.0,45.6032,45.612,45.5943,45.6032,281638.0
2021-09-21 14:50:00,51.58,51.68,51.58,51.63,309131.0,45.612,45.7004,45.612,45.6562,309131.0
2021-09-21 14:55:00,51.63,51.63,51.59,51.6,197184.0,45.6562,45.6562,45.6208,45.6297,197184.0
2021-09-21 15:00:00,51.61,51.67,51.6,51.64,217024.0,45.6385,45.6916,45.6297,45.6651,217024.0
2021-09-21 15:05:00,51.64,51.65,51.62,51.63,161260.0,45.6651,45.6739,45.6474,45.6562,161260.0
2021-09-21 15:10:00,51.63,51.66,51.62,51.66,174514.0,45.6562,45.6827,45.6474,45.6827,174514.0
2021-09-21 15:15:00,51.66,51.7,51.62,51.63,179719.0,45.6827,45.7181,45.6474,45.6562,179719.0
2021-09-21 15:20:00,51.62,51.67,51.62,51.65,121263.0,45.6474,45.6916,45.6474,45.6739,121263.0
2021-09-21 15:25:00,51.66,51.69,51.65,51.68,280004.0,45.6827,45.7093,45.6739,45.7004,280004.0
2021-09-21 15:30:00,51.67,51.69,51.66,51.68,168796.0,45.6916,45.7093,45.6827,45.7004,168796.0
2021-09-21 15:35:00,51.68,51.69,51.64,51.65,123378.0,45.7004,45.7093,45.6651,45.6739,123378.0
2021-09-21 15:40:00,51.64,51.67,51.63,51.65,84612.0,45.6651,45.6916,45.6562,45.6739,84612.0
2021-09-21 15:45:00,51.64,51.64,51.58,51.59,89955.0,45.6651,45.6651,45.612,45.6208,89955.0
2021-09-21 15:50:00,51.59,51.61,51.55,51.56,83721.0,45.6208,45.6385,45.5855,45.5943,83721.0
2021-09-21 15:55:00,51.56,51.56,51.51,51.52,150261.0,45.5943,45.5943,45.5501,45.5589,150261.0
2021-09-22 09:30:00,51.77,51.8,51.75,51.76,287312.0,45.78,45.8065,45.7623,45.7712,287312.0
2021-09-22 09:35:00,51.76,51.79,51.75,51.77,163060.0,45.7712,45.7977,45.7623,45.78,163060.0
2021-09-22 09:40:00,51.76,51.78,51.76,51.78,42176.0,45.7712,45.7889,45.7712,45.7889,42176.0
2021-09-22 09:45:00,51.78,51.81,51.77,51.79,55996.0,45.7889,45.8154,45.78,45.7977,55996.0
2021-09-22 09:50:00,51.79,51.84,51.79,51.84,67051.0,45.7977,45.8419,45.7977,45.8419,67051.0
2021-09-22 09:55:00,51.84,51.9,51.84,51.87,127724.0,45.8419,45.895,45.8419,45.8684,127724.0
2021-09-22 10:00:00,51.88,51.92,51.87,51.91,262267.0,45.8773,45.9127,45.8684,45.9038,262267.0
2021-09-22 10:05:00,51.91,51.93,51.9,51.91,60904.0,45.9038,45.9215,45.895,45.9038,60904.0
2021-09-22 10:10:00,51.91,51.92,51.86,51.91,111698.0,45.9038,45.9127,45.8596,45.9038,111698.0
2021-09-22 10:15:00,51.91,51.95,51.91,51.95,49135.0,45.9038,45.9392,45.9038,45.9392,49135.0
2021-09-22 10:20:00,51.95,51.95,51.91,51.93,80396.0,45.9392,45.9392,45.9038,45.9215,80396.0
2021-09-22 10:25:00,51.92,51.96,51.91,51.91,157995.0,45.9127,45.948,45.9038,45.9038,157995.0
2021-09-22 10:30:00,51.91,51.95,51.91,51.94,154603.0,45.9038,45.9392,45.9038,45.9303,154603.0
2021-09-22 10:35:00,51.93,51.96,51.93,51.96,79261.0,45.9215,45.948,45.9215,45.948,79261.0
2021-09-22 10:40:00,51.96,51.98,51.94,51.94,104723.0,45.948,45.9657,45.9303,45.9303,104723.0
2021-09-22 10:45:00,51.93,51.95,51.91,51.95,107221.0,45.9215,45.9392,45.9038,45.9392,107221.0
2021-09-22 10:50:00,51.95,51.97,51.91,51.92,128457.0,45.9392,45.9569,45.9038,45.9127,128457.0
2021-09-22 10:55:00,51.91,51.94,51.91,51.94,86692.0,45.9038,45.9303,45.9038,45.9303,86692.0
2021-09-22 11:00:00,51.95,51.98,51.94,51.98,42012.0,45.9392,45.9657,45.9303,45.9657,42012.0
2021-09-22 11:05:00,51.98,51.99,51.96,51.97,57453.0,45.9657,45.9746,45.948,45.9569,57453.0
2021-09-22 11:10:00,51.96,51.98,51.95,51.97,52328.0,45.948,45.9657,45.9392,45.9569,52328.0
2021-09-22 11:15:00,51.98,51.99,51.96,51.97,74579.0,45.9657,45.9746,45.948,45.9569,74579.0
2021-09-22 11:20:00,51.98,51.99,51.94,51.95,62711.0,45.9657,45.9746,45.9303,45.9392,62711.0
2021-09-22 11:25:00,51.94,51.98,51.94,51.97,65113.0,45.9303,45.9657,45.9303,45.9569,65113.0
2021-09-22 11:30:00,51.97,52.01,51.96,51.99,70214.0,45.9569,45.9922,45.948,45.9746,70214.0
2021-09-22 11:35:00,51.99,52.01,51.99,52.0,100556.0,45.9746,45.9922,45.9746,45.9834,100556.0
2021-09-22 11:40:00,52.01,52.03,52.0,52.02,53236.0,45.9922,46.0099,45.9834,46.0011,53236.0
2021-09-22 11:45:00,52.02,52.04,52.01,52.01,47801.0,46.0011,46.0188,45.9922,45.9922,47801.0
2021-09-22 11:50:00,52.01,52.09,51.99,52.01,672349.0,45.9922,46.063,45.9746,45.9922,672349.0
2021-09-22 11:55:00,52.02,52.05,52.02,52.04,27241.0,46.0011,46.0276,46.0011,46.0188,27241.0
2021-09-22 12:00:00,52.03,52.04,52.01,52.01,33979.0,46.0099,46.0188,45.9922,45.9922,33979.0
2021-09-22 12:05:00,52.02,52.03,52.0,52.01,19641.0,46.0011,46.0099,45.9834,45.9922,19641.0
2021-09-22 12:10:00,52.01,52.02,52.0,52.0,27036.0,45.9922,46.0011,45.9834,45.9834,27036.0
2021-09-22 12:15:00,52.01,52.01,51.99,51.99,85258.0,45.9922,45.9922,45.9746,45.9746,85258.0
2021-09-22 12:20:00,52.0,52.02,51.99,52.01,27033.0,45.9834,46.0011,45.9746,45.9922,27033.0
2021-09-22 12:25:00,52.01,52.02,52.01,52.02,22514.0,45.9922,46.0011,45.9922,46.0011,22514.0
2021-09-22 12:30:00,52.02,52.04,52.02,52.02,58656.0,46.0011,46.0188,46.0011,46.0011,58656.0
2021-09-22 12:35:00,52.03,52.04,52.02,52.04,80738.0,46.0099,46.0188,46.0011,46.0188,80738.0
2021-09-22 12:40:00,52.03,52.04,52.01,52.02,76961.0,46.0099,46.0188,45.9922,46.0011,76961.0
2021-09-22 12:45:00,52.02,52.02,52.01,52.02,32725.0,46.0011,46.0011,45.9922,46.0011,32725.0
2021-09-22 12:50:00,52.02,52.03,51.99,52.0,59123.0,46.0011,46.0099,45.9746,45.9834,59123.0
2021-09-22 12:55:00,51.99,52.02,51.99,52.0,50662.0,45.9746,46.0011,45.9746,45.9834,50662.0
2021-09-22 13:00:00,52.0,52.0,51.96,51.97,29145.0,45.9834,45.9834,45.948,45.9569,29145.0
2021-09-22 13:05:00,51.97,51.99,51.96,51.98,34578.0,45.9569,45.9746,45.948,45.9657,34578.0
2021-09-22 13:10:00,51.98,51.98,51.95,51.96,23656.0,45.9657,45.9657,45.9392,45.948,23656.0
2021-09-22 13:15:00,51.96,51.97,51.94,51.94,45766.0,45.948,45.9569,45.9303,45.9303,45766.0
2021-09-22 13:20:00,51.95,51.96,51.94,51.95,13996.0,45.9392,45.948,45.9303,45.9392,13996.0
2021-09-22 13:25:00,51.95,51.96,51.94,51.94,30768.0,45.9392,45.948,45.9303,45.9303,30768.0
2021-09-22 13:30:00,51.95,51.96,51.94,51.96,67178.0,45.9392,45.948,45.9303,45.948,67178.0
2021-09-22 13:35:00,51.96,51.96,51.93,51.95,34711.0,45.948,45.948,45.9215,45.9392,34711.0
2021-09-22 13:40:00,51.94,51.95,51.93,51.93,36074.0,45.9303,45.9392,45.9215,45.9215,36074.0
2021-09-22 13:45:00,51.93,51.94,51.91,51.91,29104.0,45.9215,45.9303,45.9038,45.9038,29104.0
2021-09-22 13:50:00,51.92,51.92,51.9,51.91,34194.0,45.9127,45.9127,45.895,45.9038,34194.0
2021-09-22 13:55:00,51.91,51.93,51.9,51.92,133096.0,45.9038,45.9215,45.895,45.9127,133096.0
2021-09-22 14:00:00,51.92,52.11,51.79,52.1,403975.0,45.9127,46.0807,45.7977,46.0718,403975.0
2021-09-22 14:05:00,52.09,52.13,52.03,52.08,60055.0,46.063,46.0984,46.0099,46.0541,60055.0
2021-09-22 14:10:00,52.09,52.18,52.08,52.16,79950.0,46.063,46.1426,46.0541,46.1249,79950.0
2021-09-22 14:15:00,52.16,52.21,52.11,52.11,40128.0,46.1249,46.1691,46.0807,46.0807,40128.0
2021-09-22 14:20:00,52.12,52.15,52.08,52.1,112757.0,46.0895,46.116,46.0541,46.0718,112757.0
2021-09-22 14:25:00,52.1,52.15,52.09,52.15,81557.0,46.0718,46.116,46.063,46.116,81557.0
2021-09-22 14:30:00,52.15,52.18,52.11,52.17,172202.0,46.116,46.1426,46.0807,46.1337,172202.0
2021-09-22 14:35:00,52.16,52.19,51.99,51.99,216703.0,46.1249,46.1514,45.9746,45.9746,216703.0
2021-09-22 14:40:00,51.97,52.0,51.89,51.91,140008.0,45.9569,45.9834,45.8861,45.9038,140008.0
2021-09-22 14:45:00,51.91,51.94,51.81,51.82,132552.0,45.9038,45.9303,45.8154,45.8242,132552.0
2021-09-22 14:50:00,51.8,51.9,51.75,51.87,142167.0,45.8065,45.895,45.7623,45.8684,142167.0
2021-09-22 14:55:00,51.87,51.89,51.81,51.84,59285.0,45.8684,45.8861,45.8154,45.8419,59285.0
2021-09-22 15:00:00,51.84,51.84,51.79,51.82,66173.0,45.8419,45.8419,45.7977,45.8242,66173.0
2021-09-22 15:05:00,51.82,51.9,51.78,51.9,66627.0,45.8242,45.895,45.7889,45.895,66627.0
2021-09-22 15:10:00,51.9,51.94,51.87,51.93,56991.0,45.895,45.9303,45.8684,45.9215,56991.0
2021-09-22 15:15:00,51.93,52.03,51.92,52.03,47237.0,45.9215,46.0099,45.9127,46.0099,47237.0
2021-09-22 15:20:00,52.02,52.06,51.99,52.0,125490.0,46.0011,46.0365,45.9746,45.9834,125490.0
2021-09-22 15:25:00,52.01,52.01,51.95,51.96,88485.0,45.9922,45.9922,45.9392,45.948,88485.0
2021-09-22 15:30:00,51.96,51.97,51.88,51.9,97969.0,45.948,45.9569,45.8773,45.895,97969.0
2021-09-22 15:35:00,51.89,51.96,51.88,51.96,89818.0,45.8861,45.948,45.8773,45.948,89818.0
2021-09-22 15:40:00,51.96,51.96,51.88,51.89,629050.0,45.948,45.948,45.8773,45.8861,629050.0
2021-09-22 15:45:00,51.89,51.92,51.87,51.87,54641.0,45.8861,45.9127,45.8684,45.8684,54641.0
2021-09-22 15:50:00,51.87,51.9,51.83,51.87,94873.0,45.8684,45.895,45.8331,45.8684,94873.0
2021-09-22 15:55:00,51.88,51.88,51.77,51.81,239891.0,45.8773,45.8773,45.78,45.8154,239891.0
2021-09-23 09:30:00,52.29,52.32,52.25,52.29,479982.0,46.2398,46.2664,46.2045,46.2398,479982.0
2021-09-23 09:35:00,52.29,52.38,52.28,52.38,89059.0,46.2398,46.3194,46.231,46.3194,89059.0
2021-09-23 09:40:00,52.39,52.42,52.38,52.4,292920.0,46.3283,46.3548,46.3194,46.3371,292920.0
2021-09-23 09:45:00,52.4,52.46,52.4,52.43,57611.0,46.3371,46.3902,46.3371,46.3637,57611.0
2021-09-23 09:50:00,52.43,52.45,52.41,52.43,56574.0,46.3637,46.3813,46.346,46.3637,56574.0
2021-09-23 09:55:00,52.44,52.47,52.41,52.42,43782.0,46.3725,46.399,46.346,46.3548,43782.0
2021-09-23 10:00:00,52.42,52.49,52.41,52.46,177798.0,46.3548,46.4167,46.346,46.3902,177798.0
2021-09-23 10:05:00,52.46,52.48,52.44,52.45,145199.0,46.3902,46.4079,46.3725,46.3813,145199.0
2021-09-23 10:10:00,52.46,52.49,52.45,52.48,141198.0,46.3902,46.4167,46.3813,46.4079,141198.0
2021-09-23 10:15:00,52.48,52.49,52.43,52.44,82777.0,46.4079,46.4167,46.3637,46.3725,82777.0
2021-09-23 10:20:00,52.45,52.48,52.43,52.47,32517.0,46.3813,46.4079,46.3637,46.399,32517.0
2021-09-23 10:25:00,52.46,52.48,52.45,52.46,27549.0,46.3902,46.4079,46.3813,46.3902,27549.0
2021-09-23 10:30:00,52.46,52.46,52.44,52.46,125054.0,46.3902,46.3902,46.3725,46.3902,125054.0
2021-09-23 10:35:00,52.46,52.47,52.42,52.45,80774.0,46.3902,46.399,46.3548,46.3813,80774.0
2021-09-23 10:40:00,52.45,52.46,52.43,52.44,75818.0,46.3813,46.3902,46.3637,46.3725,75818.0
2021-09-23 10:45:00,52.44,52.48,52.43,52.47,60776.0,46.3725,46.4079,46.3637,46.399,60776.0
2021-09-23 10:50:00,52.47,52.5,52.46,52.49,40856.0,46.399,46.4256,46.3902,46.4167,40856.0
2021-09-23 10:55:00,52.48,52.49,52.46,52.47,61606.0,46.4079,46.4167,46.3902,46.399,61606.0
2021-09-23 11:00:00,52.47,52.48,52.45,52.46,147464.0,46.399,46.4079,46.3813,46.3902,147464.0
2021-09-23 11:05:00,52.46,52.47,52.43,52.44,45195.0,46.3902,46.399,46.3637,46.3725,45195.0
2021-09-23 11:10:00,52.44,52.46,52.43,52.44,93601.0,46.3725,46.3902,46.3637,46.3725,93601.0
2021-09-23 11:15:00,52.44,52.45,52.4,52.41,138080.0,46.3725,46.3813,46.3371,46.346,138080.0
2021-09-23 11:20:00,52.4,52.4,52.37,52.38,76261.0,46.3371,46.3371,46.3106,46.3194,76261.0
2021-09-23 11:25:00,52.38,52.4,52.37,52.38,188128.0,46.3194,46.3371,46.3106,46.3194,188128.0
2021-09-23 11:30:00,52.38,52.42,52.37,52.39,141340.0,46.3194,46.3548,46.3106,46.3283,141340.0
2021-09-23 11:35:00,52.39,52.43,52.38,52.43,98304.0,46.3283,46.3637,46.3194,46.3637,98304.0
2021-09-23 11:40:00,52.42,52.42,52.37,52.38,80051.0,46.3548,46.3548,46.3106,46.3194,80051.0
2021-09-23 11:45:00,52.39,52.39,52.36,52.37,46388.0,46.3283,46.3283,46.3018,46.3106,46388.0
2021-09-23 11:50:00,52.38,52.4,52.37,52.4,73662.0,46.3194,46.3371,46.3106,46.3371,73662.0
2021-09-23 11:55:00,52.4,52.42,52.39,52.41,43904.0,46.3371,46.3548,46.3283,46.346,43904.0
2021-09-23 12:00:00,52.41,52.41,52.38,52.39,75904.0,46.346,46.346,46.3194,46.3283,75904.0
2021-09-23 12:05:00,52.39,52.41,52.38,52.4,31146.0,46.3283,46.346,46.3194,46.3371,31146.0
2021-09-23 12:10:00,52.4,52.43,52.39,52.42,37748.0,46.3371,46.3637,46.3283,46.3548,37748.0
2021-09-23 12:15:00,52.42,52.43,52.41,52.42,74571.0,46.3548,46.3637,46.346,46.3548,74571.0
2021-09-23 12:20:00,52.42,52.43,52.4,52.4,135292.0,46.3548,46.3637,46.3371,46.3371,135292.0
2021-09-23 12:25:00,52.4,52.44,52.39,52.44,28653.0,46.3371,46.3725,46.3283,46.3725,28653.0
2021-09-23 12:30:00,52.45,52.45,52.43,52.45,36198.0,46.3813,46.3813,46.3637,46.3813,36198.0
2021-09-23 12:35:00,52.45,52.46,52.44,52.45,26283.0,46.3813,46.3902,46.3725,46.3813,26283.0
2021-09-23 12:40:00,52.45,52.46,52.44,52.45,38020.0,46.3813,46.3902,46.3725,46.3813,38020.0
2021-09-23 12:45:00,52.45,52.46,52.44,52.46,33183.0,46.3813,46.3902,46.3725,46.3902,33183.0
2021-09-23 12:50:00,52.46,52.47,52.45,52.46,73512.0,46.3902,46.399,46.3813,46.3902,73512.0
2021-09-23 12:55:00,52.46,52.46,52.44,52.45,25005.0,46.3902,46.3902,46.3725,46.3813,25005.0
2021-09-23 13:00:00,52.45,52.46,52.44,52.46,36841.0,46.3813,46.3902,46.3725,46.3902,36841.0
2021-09-23 13:05:00,52.46,52.5,52.46,52.49,63252.0,46.3902,46.4256,46.3902,46.4167,63252.0
2021-09-23 13:10:00,52.5,52.5,52.47,52.48,66738.0,46.4256,46.4256,46.399,46.4079,66738.0
2021-09-23 13:15:00,52.48,52.49,52.47,52.49,64452.0,46.4079,46.4167,46.399,46.4167,64452.0
2021-09-23 13:20:00,52.49,52.49,52.47,52.48,358927.0,46.4167,46.4167,46.399,46.4079,358927.0
2021-09-23 13:25:00,52.47,52.49,52.47,52.48,32882.0,46.399,46.4167,46.399,46.4079,32882.0
2021-09-23 13:30:00,52.48,52.5,52.47,52.5,43989.0,46.4079,46.4256,46.399,46.4256,43989.0
2021-09-23 13:35:00,52.5,52.51,52.49,52.51,17282.0,46.4256,46.4344,46.4167,46.4344,17282.0
2021-09-23 13:40:00,52.51,52.51,52.49,52.51,21741.0,46.4344,46.4344,46.4167,46.4344,21741.0
2021-09-23 13:45:00,52.51,52.51,52.49,52.5,42740.0,46.4344,46.4344,46.4167,46.4256,42740.0
2021-09-23 13:50:00,52.51,52.54,52.5,52.54,89174.0,46.4344,46.4609,46.4256,46.4609,89174.0
2021-09-23 13:55:00,52.54,52.54,52.52,52.53,50959.0,46.4609,46.4609,46.4432,46.4521,50959.0
2021-09-23 14:00:00,52.52,52.53,52.5,52.51,49481.0,46.4432,46.4521,46.4256,46.4344,49481.0
2021-09-23 14:05:00,52.5,52.51,52.48,52.48,48132.0,46.4256,46.4344,46.4079,46.4079,48132.0
2021-09-23 14:10:00,52.48,52.49,52.47,52.48,90101.0,46.4079,46.4167,46.399,46.4079,90101.0
2021-09-23 14:15:00,52.48,52.49,52.46,52.47,81975.0,46.4079,46.4167,46.3902,46.399,81975.0
2021-09-23 14:20:00,52.46,52.48,52.46,52.47,43486.0,46.3902,46.4079,46.3902,46.399,43486.0
2021-09-23 14:25:00,52.48,52.49,52.46,52.48,31177.0,46.4079,46.4167,46.3902,46.4079,31177.0
2021-09-23 14:30:00,52.47,52.49,52.47,52.48,37911.0,46.399,46.4167,46.399,46.4079,37911.0
2021-09-23 14:35:00,52.48,52.49,52.46,52.46,271506.0,46.4079,46.4167,46.3902,46.3902,271506.0
2021-09-23 14:40:00,52.47,52.47,52.44,52.45,106341.0,46.399,46.399,46.3725,46.3813,106341.0
2021-09-23 14:45:00,52.45,52.46,52.44,52.45,39257.0,46.3813,46.3902,46.3725,46.3813,39257.0
2021-09-23 14:50:00,52.45,52.46,52.43,52.45,53164.0,46.3813,46.3902,46.3637,46.3813,53164.0
2021-09-23 14:55:00,52.45,52.46,52.44,52.45,132154.0,46.3813,46.3902,46.3725,46.3813,132154.0
2021-09-23 15:00:00,52.45,52.46,52.44,52.46,55903.0,46.3813,46.3902,46.3725,46.3902,55903.0
2021-09-23 15:05:00,52.45,52.46,52.44,52.45,74955.0,46.3813,46.3902,46.3725,46.3813,74955.0
2021-09-23 15:10:00,52.45,52.45,52.42,52.42,84046.0,46.3813,46.3813,46.3548,46.3548,84046.0
2021-09-23 15:15:00,52.43,52.45,52.42,52.44,36314.0,46.3637,46.3813,46.3548,46.3725,36314.0
2021-09-23 15:20:00,52.44,52.46,52.43,52.45,97873.0,46.3725,46.3902,46.3637,46.3813,97873.0
2021-09-23 15:25:00,52.45,52.46,52.43,52.44,43473.0,46.3813,46.3902,46.3637,46.3725,43473.0
2021-09-23 15:30:00,52.44,52.44,52.42,52.44,107198.0,46.3725,46.3725,46.3548,46.3725,107198.0
2021-09-23 15:35:00,52.44,52.45,52.42,52.44,59997.0,46.3725,46.3813,46.3548,46.3725,59997.0
2021-09-23 15:40:00,52.44,52.46,52.43,52.44,45997.0,46.3725,46.3902,46.3637,46.3725,45997.0
2021-09-23 15:45:00,52.44,52.45,52.41,52.42,41208.0,46.3725,46.3813,46.346,46.3548,41208.0
2021-09-23 15:50:00,52.42,52.43,52.41,52.43,70672.0,46.3548,46.3637,46.346,46.3637,70672.0
2021-09-23 15:55:00,52.43,52.44,52.4,52.43,101106.0,46.3637,46.3725,46.3371,46.3637,101106.0
2021-09-24 09:30:00,51.9,51.99,51.87,51.99,199212.0,45.895,45.9746,45.8684,45.9746,199212.0
2021-09-24 09:35:00,51.98,52.01,51.97,51.99,78580.0,45.9657,45.9922,45.9569,45.9746,78580.0
2021-09-24 09:40:00,51.99,52.02,51.98,51.98,59466.0,45.9746,46.0011,45.9657,45.9657,59466.0
2021-09-24 09:45:00,51.98,51.98,51.88,51.9,45748.0,45.9657,45.9657,45.8773,45.895,45748.0
2021-09-24 09:50:00,51.91,51.98,51.91,51.94,33127.0,45.9038,45.9657,45.9038,45.9303,33127.0
2021-09-24 09:55:00,51.93,52.0,51.92,52.0,41427.0,45.9215,45.9834,45.9127,45.9834,41427.0
2021-09-24 10:00:00,52.01,52.05,52.0,52.04,137193.0,45.9922,46.0276,45.9834,46.0188,137193.0
2021-09-24 10:05:00,52.04,52.04,51.96,51.96,34770.0,46.0188,46.0188,45.948,45.948,34770.0
2021-09-24 10:10:00,51.96,51.97,51.91,51.92,79138.0,45.948,45.9569,45.9038,45.9127,79138.0
2021-09-24 10:15:00,51.91,51.96,51.89,51.92,267547.0,45.9038,45.948,45.8861,45.9127,267547.0
2021-09-24 10:20:00,51.93,51.97,51.92,51.94,67013.0,45.9215,45.9569,45.9127,45.9303,67013.0
2021-09-24 10:25:00,51.94,51.96,51.92,51.92,55625.0,45.9303,45.948,45.9127,45.9127,55625.0
2021-09-24 10:30:00,51.92,51.94,51.91,51.92,88711.0,45.9127,45.9303,45.9038,45.9127,88711.0
2021-09-24 10:35:00,51.91,51.94,51.91,51.92,64579.0,45.9038,45.9303,45.9038,45.9127,64579.0
2021-09-24 10:40:00,51.92,51.95,51.91,51.92,49879.0,45.9127,45.9392,45.9038,45.9127,49879.0
2021-09-24 10:45:00,51.92,51.94,51.88,51.92,123282.0,45.9127,45.9303,45.8773,45.9127,123282.0
2021-09-24 10:50:00,51.91,51.92,51.88,51.9,38089.0,45.9038,45.9127,45.8773,45.895,38089.0
2021-09-24 10:55:00,51.88,51.93,51.88,51.92,77101.0,45.8773,45.9215,45.8773,45.9127,77101.0
2021-09-24 11:00:00,51.92,51.97,51.91,51.97,59735.0,45.9127,45.9569,45.9038,45.9569,59735.0
2021-09-24 11:05:00,51.97,51.97,51.93,51.94,41025.0,45.9569,45.9569,45.9215,45.9303,41025.0
2021-09-24 11:10:00,51.94,51.94,51.92,51.92,33913.0,45.9303,45.9303,45.9127,45.9127,33913.0
2021-09-24 11:15:00,51.93,51.93,51.91,51.92,78908.0,45.9215,45.9215,45.9038,45.9127,78908.0
2021-09-24 11:20:00,51.93,51.93,51.89,51.89,50705.0,45.9215,45.9215,45.8861,45.8861,50705.0
2021-09-24 11:25:00,51.89,51.89,51.86,51.87,73000.0,45.8861,45.8861,45.8596,45.8684,73000.0
2021-09-24 11:30:00,51.87,51.89,51.86,51.88,66357.0,45.8684,45.8861,45.8596,45.8773,66357.0
2021-09-24 11:35:00,51.88,51.89,51.84,51.88,60225.0,45.8773,45.8861,45.8419,45.8773,60225.0
2021-09-24 11:40:00,51.88,51.89,51.86,51.87,83360.0,45.8773,45.8861,45.8596,45.8684,83360.0
2021-09-24 11:45:00,51.87,51.89,51.85,51.89,57096.0,45.8684,45.8861,45.8508,45.8861,57096.0
2021-09-24 11:50:00,51.89,51.94,51.88,51.94,42058.0,45.8861,45.9303,45.8773,45.9303,42058.0
2021-09-24 11:55:00,51.93,51.94,51.92,51.94,31746.0,45.9215,45.9303,45.9127,45.9303,31746.0
2021-09-24 12:00:00,51.93,51.94,51.92,51.93,34380.0,45.9215,45.9303,45.9127,45.9215,34380.0
2021-09-24 12:05:00,51.93,51.96,51.93,51.95,59181.0,45.9215,45.948,45.9215,45.9392,59181.0
2021-09-24 12:10:00,51.96,51.98,51.95,51.96,36097.0,45.948,45.9657,45.9392,45.948,36097.0
2021-09-24 12:15:00,51.96,51.97,51.95,51.97,28821.0,45.948,45.9569,45.9392,45.9569,28821.0
2021-09-24 12:20:00,51.97,51.98,51.96,51.97,17334.0,45.9569,45.9657,45.948,45.9569,17334.0
2021-09-24 12:25:00,51.98,51.98,51.96,51.97,22498.0,45.9657,45.9657,45.948,45.9569,22498.0
2021-09-24 12:30:00,51.96,51.97,51.95,51.95,32350.0,45.948,45.9569,45.9392,45.9392,32350.0
2021-09-24 12:35:00,51.95,51.96,51.94,51.96,31735.0,45.9392,45.948,45.9303,45.948,31735.0
2021-09-24 12:40:00,51.96,51.98,51.95,51.96,67743.0,45.948,45.9657,45.9392,45.948,67743.0
2021-09-24 12:45:00,51.97,51.97,51.95,51.97,73515.0,45.9569,45.9569,45.9392,45.9569,73515.0
2021-09-24 12:50:00,51.96,51.96,51.94,51.95,22491.0,45.948,45.948,45.9303,45.9392,22491.0
2021-09-24 12:55:00,51.95,51.95,51.93,51.94,60482.0,45.9392,45.9392,45.9215,45.9303,60482.0
2021-09-24 13:00:00,51.95,51.96,51.93,51.94,15918.0,45.9392,45.948,45.9215,45.9303,15918.0
2021-09-24 13:05:00,51.94,51.95,51.93,51.95,58150.0,45.9303,45.9392,45.9215,45.9392,58150.0
2021-09-24 13:10:00,51.94,51.96,51.93,51.95,60317.0,45.9303,45.948,45.9215,45.9392,60317.0
2021-09-24 13:15:00,51.96,51.96,51.93,51.95,30841.0,45.948,45.948,45.9215,45.9392,30841.0
2021-09-24 13:20:00,51.95,51.96,51.94,51.95,11270.0,45.9392,45.948,45.9303,45.9392,11270.0
2021-09-24 13:25:00,51.95,51.96,51.94,51.95,37162.0,45.9392,45.948,45.9303,45.9392,37162.0
2021-09-24 13:30:00,51.96,51.96,51.93,51.94,38839.0,45.948,45.948,45.9215,45.9303,38839.0
2021-09-24 13:35:00,51.94,51.95,51.92,51.95,61282.0,45.9303,45.9392,45.9127,45.9392,61282.0
2021-09-24 13:40:00,51.94,51.95,51.93,51.95,31370.0,45.9303,45.9392,45.9215,45.9392,31370.0
2021-09-24 13:45:00,51.94,51.95,51.94,51.95,26121.0,45.9303,45.9392,45.9303,45.9392,26121.0
2021-09-24 13:50:00,51.95,51.95,51.92,51.93,30994.0,45.9392,45.9392,45.9127,45.9215,30994.0
2021-09-24 13:55:00,51.93,51.93,51.91,51.92,36036.0,45.9215,45.9215,45.9038,45.9127,36036.0
2021-09-24 14:00:00,51.92,51.93,51.91,51.93,76951.0,45.9127,45.9215,45.9038,45.9215,76951.0
2021-09-24 14:05:00,51.93,51.94,51.91,51.91,33226.0,45.9215,45.9303,45.9038,45.9038,33226.0
2021-09-24 14:10:00,51.92,51.92,51.9,51.91,15577.0,45.9127,45.9127,45.895,45.9038,15577.0
2021-09-24 14:15:00,51.91,51.93,51.91,51.91,49679.0,45.9038,45.9215,45.9038,45.9038,49679.0
2021-09-24 14:20:00,51.92,51.92,51.91,51.91,32225.0,45.9127,45.9127,45.9038,45.9038,32225.0
2021-09-24 14:25:00,51.92,51.93,51.91,51.93,37990.0,45.9127,45.9215,45.9038,45.9215,37990.0
2021-09-24 14:30:00,51.93,51.94,51.92,51.94,19768.0,45.9215,45.9303,45.9127,45.9303,19768.0
2021-09-24 14:35:00,51.93,51.94,51.93,51.94,40541.0,45.9215,45.9303,45.9215,45.9303,40541.0
2021-09-24 14:40:00,51.94,51.94,51.93,51.94,40628.0,45.9303,45.9303,45.9215,45.9303,40628.0
2021-09-24 14:45:00,51.94,51.94,51.93,51.94,63308.0,45.9303,45.9303,45.9215,45.9303,63308.0
2021-09-24 14:50:00,51.94,51.95,51.93,51.95,102996.0,45.9303,45.9392,45.9215,45.9392,102996.0
2021-09-24 14:55:00,51.95,51.97,51.94,51.97,52478.0,45.9392,45.9569,45.9303,45.9569,52478.0
2021-09-24 15:00:00,51.97,51.97,51.95,51.96,35379.0,45.9569,45.9569,45.9392,45.948,35379.0
2021-09-24 15:05:00,51.96,51.96,51.93,51.94,24234.0,45.948,45.948,45.9215,45.9303,24234.0
2021-09-24 15:10:00,51.94,51.95,51.93,51.95,72443.0,45.9303,45.9392,45.9215,45.9392,72443.0
2021-09-24 15:15:00,51.94,51.95,51.94,51.94,24041.0,45.9303,45.9392,45.9303,45.9303,24041.0
2021-09-24 15:20:00,51.94,51.98,51.93,51.97,60650.0,45.9303,45.9657,45.9215,45.9569,60650.0
2021-09-24 15:25:00,51.97,51.97,51.95,51.97,27235.0,45.9569,45.9569,45.9392,45.9569,27235.0
2021-09-24 15:30:00,51.97,51.98,51.96,51.98,89141.0,45.9569,45.9657,45.948,45.9657,89141.0
2021-09-24 15:35:00,51.97,51.98,51.95,51.97,112733.0,45.9569,45.9657,45.9392,45.9569,112733.0
2021-09-24 15:40:00,51.97,51.98,51.96,51.97,33423.0,45.9569,45.9657,45.948,45.9569,33423.0
2021-09-24 15:45:00,51.98,51.98,51.96,51.97,74005.0,45.9657,45.9657,45.948,45.9569,74005.0
2021-09-24 15:50:00,51.97,52.0,51.95,51.97,141923.0,45.9569,45.9834,45.9392,45.9569,141923.0
2021-09-24 15:55:00,51.97,51.98,51.92,51.92,110479.0,45.9569,45.9657,45.9127,45.9127,110479.0
2021-09-27 09:30:00,51.83,51.88,51.82,51.82,166830.0,45.8331,45.8773,45.8242,45.8242,166830.0
2021-09-27 09:35:00,51.82,51.82,51.77,51.79,125324.0,45.8242,45.8242,45.78,45.7977,125324.0
2021-09-27 09:40:00,51.79,51.85,51.78,51.84,35626.0,45.7977,45.8508,45.7889,45.8419,35626.0
2021-09-27 09:45:00,51.84,51.91,51.83,51.9,71333.0,45.8419,45.9038,45.8331,45.895,71333.0
2021-09-27 09:50:00,51.89,51.91,51.87,51.9,40371.0,45.8861,45.9038,45.8684,45.895,40371.0
2021-09-27 09:55:00,51.9,51.95,51.88,51.95,26921.0,45.895,45.9392,45.8773,45.9392,26921.0
2021-09-27 10:00:00,51.94,51.95,51.9,51.93,131115.0,45.9303,45.9392,45.895,45.9215,131115.0
2021-09-27 10:05:00,51.94,51.97,51.91,51.92,26638.0,45.9303,45.9569,45.9038,45.9127,26638.0
2021-09-27 10:10:00,51.92,51.94,51.89,51.92,134293.0,45.9127,45.9303,45.8861,45.9127,134293.0
2021-09-27 10:15:00,51.92,51.99,51.92,51.99,113426.0,45.9127,45.9746,45.9127,45.9746,113426.0
2021-09-27 10:20:00,52.0,52.01,51.97,51.99,304133.0,45.9834,45.9922,45.9569,45.9746,304133.0
2021-09-27 10:25:00,52.0,52.0,51.98,52.0,67826.0,45.9834,45.9834,45.9657,45.9834,67826.0
2021-09-27 10:30:00,51.99,52.0,51.97,52.0,32170.0,45.9746,45.9834,45.9569,45.9834,32170.0
2021-09-27 10:35:00,51.99,52.0,51.97,52.0,48665.0,45.9746,45.9834,45.9569,45.9834,48665.0
2021-09-27 10:40:00,52.0,52.01,51.98,51.98,34725.0,45.9834,45.9922,45.9657,45.9657,34725.0
2021-09-27 10:45:00,51.98,52.0,51.97,51.99,77179.0,45.9657,45.9834,45.9569,45.9746,77179.0
2021-09-27 10:50:00,51.99,52.0,51.95,51.96,34036.0,45.9746,45.9834,45.9392,45.948,34036.0
2021-09-27 10:55:00,51.96,51.96,51.93,51.93,35695.0,45.948,45.948,45.9215,45.9215,35695.0
2021-09-27 11:00:00,51.93,51.98,51.92,51.97,168099.0,45.9215,45.9657,45.9127,45.9569,168099.0
2021-09-27 11:05:00,51.98,51.98,51.93,51.93,18134.0,45.9657,45.9657,45.9215,45.9215,18134.0
2021-09-27 11:10:00,51.93,51.95,51.92,51.95,91979.0,45.9215,45.9392,45.9127,45.9392,91979.0
2021-09-27 11:15:00,51.94,51.97,51.94,51.97,44625.0,45.9303,45.9569,45.9303,45.9569,44625.0
2021-09-27 11:20:00,51.97,51.97,51.93,51.94,47478.0,45.9569,45.9569,45.9215,45.9303,47478.0
2021-09-27 11:25:00,51.94,51.95,51.9,51.91,71837.0,45.9303,45.9392,45.895,45.9038,71837.0
2021-09-27 11:30:00,51.92,51.94,51.9,51.9,34438.0,45.9127,45.9303,45.895,45.895,34438.0
2021-09-27 11:35:00,51.9,51.92,51.88,51.9,86356.0,45.895,45.9127,45.8773,45.895,86356.0
2021-09-27 11:40:00,51.89,51.9,51.86,51.88,45771.0,45.8861,45.895,45.8596,45.8773,45771.0
2021-09-27 11:45:00,51.87,51.88,51.83,51.87,38566.0,45.8684,45.8773,45.8331,45.8684,38566.0
2021-09-27 11:50:00,51.88,51.89,51.87,51.88,39169.0,45.8773,45.8861,45.8684,45.8773,39169.0
2021-09-27 11:55:00,51.87,51.88,51.86,51.88,35038.0,45.8684,45.8773,45.8596,45.8773,35038.0
2021-09-27 12:00:00,51.87,51.89,51.85,51.88,34859.0,45.8684,45.8861,45.8508,45.8773,34859.0
2021-09-27 12:05:00,51.89,51.9,51.88,51.89,14067.0,45.8861,45.895,45.8773,45.8861,14067.0
2021-09-27 12:10:00,51.89,51.91,51.89,51.91,26720.0,45.8861,45.9038,45.8861,45.9038,26720.0
2021-09-27 12:15:00,51.91,51.93,51.9,51.92,28329.0,45.9038,45.9215,45.895,45.9127,28329.0
2021-09-27 12:20:00,51.91,51.94,51.91,51.94,39030.0,45.9038,45.9303,45.9038,45.9303,39030.0
2021-09-27 12:25:00,51.94,51.95,51.92,51.95,35197.0,45.9303,45.9392,45.9127,45.9392,35197.0
2021-09-27 12:30:00,51.94,51.95,51.93,51.93,42734.0,45.9303,45.9392,45.9215,45.9215,42734.0
2021-09-27 12:35:00,51.93,51.95,51.92,51.93,115742.0,45.9215,45.9392,45.9127,45.9215,115742.0
2021-09-27 12:40:00,51.94,51.95,51.93,51.94,34616.0,45.9303,45.9392,45.9215,45.9303,34616.0
2021-09-27 12:45:00,51.94,51.94,51.9,51.9,35898.0,45.9303,45.9303,45.895,45.895,35898.0
2021-09-27 12:50:00,51.9,51.91,51.89,51.91,106560.0,45.895,45.9038,45.8861,45.9038,106560.0
2021-09-27 12:55:00,51.91,51.92,51.89,51.91,134430.0,45.9038,45.9127,45.8861,45.9038,134430.0
2021-09-27 13:00:00,51.9,51.93,51.89,51.92,150922.0,45.895,45.9215,45.8861,45.9127,150922.0
2021-09-27 13:05:00,51.92,51.94,51.92,51.93,10848.0,45.9127,45.9303,45.9127,45.9215,10848.0
2021-09-27 13:10:00,51.93,51.95,51.92,51.93,81557.0,45.9215,45.9392,45.9127,45.9215,81557.0
2021-09-27 13:15:00,51.94,51.97,51.93,51.97,29746.0,45.9303,45.9569,45.9215,45.9569,29746.0
2021-09-27 13:20:00,51.96,51.97,51.95,51.95,15910.0,45.948,45.9569,45.9392,45.9392,15910.0
2021-09-27 13:25:00,51.96,51.96,51.94,51.96,20851.0,45.948,45.948,45.9303,45.948,20851.0
2021-09-27 13:30:00,51.95,51.96,51.94,51.95,13682.0,45.9392,45.948,45.9303,45.9392,13682.0
2021-09-27 13:35:00,51.95,51.96,51.93,51.95,63858.0,45.9392,45.948,45.9215,45.9392,63858.0
2021-09-27 13:40:00,51.95,51.96,51.94,51.94,38174.0,45.9392,45.948,45.9303,45.9303,38174.0
2021-09-27 13:45:00,51.94,51.97,51.93,51.96,56355.0,45.9303,45.9569,45.9215,45.948,56355.0
2021-09-27 13:50:00,51.96,51.98,51.96,51.98,43568.0,45.948,45.9657,45.948,45.9657,43568.0
2021-09-27 13:55:00,51.97,51.99,51.97,51.98,33457.0,45.9569,45.9746,45.9569,45.9657,33457.0
2021-09-27 14:00:00,51.98,52.0,51.98,51.98,43781.0,45.9657,45.9834,45.9657,45.9657,43781.0
2021-09-27 14:05:00,51.99,52.0,51.98,51.99,43571.0,45.9746,45.9834,45.9657,45.9746,43571.0
2021-09-27 14:10:00,52.0,52.0,51.97,51.99,75667.0,45.9834,45.9834,45.9569,45.9746,75667.0
2021-09-27 14:15:00,51.99,52.01,51.99,52.01,24397.0,45.9746,45.9922,45.9746,45.9922,24397.0
2021-09-27 14:20:00,52.0,52.01,51.99,52.01,33571.0,45.9834,45.9922,45.9746,45.9922,33571.0
2021-09-27 14:25:00,52.01,52.01,51.99,52.01,25065.0,45.9922,45.9922,45.9746,45.9922,25065.0
2021-09-27 14:30:00,52.02,52.02,51.99,52.01,256513.0,46.0011,46.0011,45.9746,45.9922,256513.0
2021-09-27 14:35:00,52.01,52.02,51.99,52.0,122891.0,45.9922,46.0011,45.9746,45.9834,122891.0
2021-09-27 14:40:00,52.0,52.01,51.99,52.01,127803.0,45.9834,45.9922,45.9746,45.9922,127803.0
2021-09-27 14:45:00,52.01,52.01,51.98,51.98,38961.0,45.9922,45.9922,45.9657,45.9657,38961.0
2021-09-27 14:50:00,51.98,51.99,51.98,51.98,69845.0,45.9657,45.9746,45.9657,45.9657,69845.0
2021-09-27 14:55:00,51.99,52.0,51.96,51.97,149076.0,45.9746,45.9834,45.948,45.9569,149076.0
2021-09-27 15:00:00,51.96,51.99,51.96,51.96,37090.0,45.948,45.9746,45.948,45.948,37090.0
2021-09-27 15:05:00,51.97,51.98,51.96,51.98,103897.0,45.9569,45.9657,45.948,45.9657,103897.0
2021-09-27 15:10:00,51.98,52.0,51.97,52.0,120573.0,45.9657,45.9834,45.9569,45.9834,120573.0
2021-09-27 15:15:00,52.0,52.0,51.98,51.99,37816.0,45.9834,45.9834,45.9657,45.9746,37816.0
2021-09-27 15:20:00,51.99,52.01,51.98,51.98,122493.0,45.9746,45.9922,45.9657,45.9657,122493.0
2021-09-27 15:25:00,51.98,51.99,51.97,51.98,45837.0,45.9657,45.9746,45.9569,45.9657,45837.0
2021-09-27 15:30:00,51.97,51.98,51.96,51.97,90719.0,45.9569,45.9657,45.948,45.9569,90719.0
2021-09-27 15:35:00,51.97,51.98,51.96,51.98,114308.0,45.9569,45.9657,45.948,45.9657,114308.0
2021-09-27 15:40:00,51.98,51.98,51.96,51.97,99661.0,45.9657,45.9657,45.948,45.9569,99661.0
2021-09-27 15:45:00,51.98,51.98,51.94,51.95,64969.0,45.9657,45.9657,45.9303,45.9392,64969.0
2021-09-27 15:50:00,51.95,51.95,51.91,51.91,98800.0,45.9392,45.9392,45.9038,45.9038,98800.0
2021-09-27 15:55:00,51.91,51.97,51.9,51.96,201471.0,45.9038,45.9569,45.895,45.948,201471.0
2021-09-28 09:30:00,51.16,51.19,51.09,51.11,210667.0,45.2406,45.2671,45.1787,45.1964,210667.0
2021-09-28 09:35:00,51.11,51.14,51.09,51.12,120210.0,45.1964,45.2229,45.1787,45.2052,120210.0
2021-09-28 09:40:00,51.11,51.12,51.04,51.04,62156.0,45.1964,45.2052,45.1345,45.1345,62156.0
2021-09-28 09:45:00,51.03,51.04,50.95,50.95,72520.0,45.1256,45.1345,45.0549,45.0549,72520.0
2021-09-28 09:50:00,50.94,50.94,50.89,50.93,148328.0,45.046,45.046,45.0018,45.0372,148328.0
2021-09-28 09:55:00,50.93,50.99,50.92,50.98,171096.0,45.0372,45.0903,45.0284,45.0814,171096.0
2021-09-28 10:00:00,50.98,50.98,50.88,50.92,177339.0,45.0814,45.0814,44.993,45.0284,177339.0
2021-09-28 10:05:00,50.92,50.94,50.83,50.83,303843.0,45.0284,45.046,44.9488,44.9488,303843.0
2021-09-28 10:10:00,50.84,50.86,50.81,50.83,257414.0,44.9576,44.9753,44.9311,44.9488,257414.0
2021-09-28 10:15:00,50.83,50.86,50.76,50.78,442422.0,44.9488,44.9753,44.8869,44.9046,442422.0
2021-09-28 10:20:00,50.78,50.83,50.71,50.83,232337.0,44.9046,44.9488,44.8427,44.9488,232337.0
2021-09-28 10:25:00,50.83,50.85,50.76,50.85,222041.0,44.9488,44.9665,44.8869,44.9665,222041.0
2021-09-28 10:30:00,50.85,50.86,50.8,50.83,203590.0,44.9665,44.9753,44.9222,44.9488,203590.0
2021-09-28 10:35:00,50.83,50.91,50.78,50.89,175056.0,44.9488,45.0195,44.9046,45.0018,175056.0
2021-09-28 10:40:00,50.89,50.9,50.84,50.88,118580.0,45.0018,45.0107,44.9576,44.993,118580.0
2021-09-28 10:45:00,50.87,50.91,50.86,50.86,110041.0,44.9841,45.0195,44.9753,44.9753,110041.0
2021-09-28 10:50:00,50.85,50.89,50.82,50.82,237007.0,44.9665,45.0018,44.9399,44.9399,237007.0
2021-09-28 10:55:00,50.82,50.83,50.79,50.82,150656.0,44.9399,44.9488,44.9134,44.9399,150656.0
2021-09-28 11:00:00,50.83,50.84,50.77,50.78,321564.0,44.9488,44.9576,44.8957,44.9046,321564.0
2021-09-28 11:05:00,50.79,50.84,50.76,50.77,84833.0,44.9134,44.9576,44.8869,44.8957,84833.0
2021-09-28 11:10:00,50.77,50.79,50.74,50.74,105638.0,44.8957,44.9134,44.8692,44.8692,105638.0
2021-09-28 11:15:00,50.74,50.79,50.71,50.78,80423.0,44.8692,44.9134,44.8427,44.9046,80423.0
2021-09-28 11:20:00,50.79,50.83,50.77,50.79,158345.0,44.9134,44.9488,44.8957,44.9134,158345.0
2021-09-28 11:25:00,50.8,50.84,50.77,50.8,117553.0,44.9222,44.9576,44.8957,44.9222,117553.0
2021-09-28 11:30:00,50.8,50.82,50.73,50.78,212922.0,44.9222,44.9399,44.8603,44.9046,212922.0
2021-09-28 11:35:00,50.78,50.8,50.74,50.77,225246.0,44.9046,44.9222,44.8692,44.8957,225246.0
2021-09-28 11:40:00,50.78,50.78,50.7,50.7,119984.0,44.9046,44.9046,44.8338,44.8338,119984.0
2021-09-28 11:45:00,50.71,50.74,50.69,50.71,76201.0,44.8427,44.8692,44.825,44.8427,76201.0
2021-09-28 11:50:00,50.71,50.76,50.69,50.75,117424.0,44.8427,44.8869,44.825,44.878,117424.0
2021-09-28 11:55:00,50.75,50.77,50.73,50.76,194595.0,44.878,44.8957,44.8603,44.8869,194595.0
2021-09-28 12:00:00,50.75,50.76,50.72,50.73,70474.0,44.878,44.8869,44.8515,44.8603,70474.0
2021-09-28 12:05:00,50.73,50.76,50.7,50.75,140506.0,44.8603,44.8869,44.8338,44.878,140506.0
2021-09-28 12:10:00,50.75,50.8,50.73,50.79,129881.0,44.878,44.9222,44.8603,44.9134,129881.0
2021-09-28 12:15:00,50.8,50.82,50.78,50.8,131259.0,44.9222,44.9399,44.9046,44.9222,131259.0
2021-09-28 12:20:00,50.8,50.81,50.78,50.8,43971.0,44.9222,44.9311,44.9046,44.9222,43971.0
2021-09-28 12:25:00,50.8,50.83,50.79,50.8,61265.0,44.9222,44.9488,44.9134,44.9222,61265.0
2021-09-28 12:30:00,50.79,50.79,50.74,50.77,67201.0,44.9134,44.9134,44.8692,44.8957,67201.0
2021-09-28 12:35:00,50.76,50.76,50.73,50.75,54908.0,44.8869,44.8869,44.8603,44.878,54908.0
2021-09-28 12:40:00,50.75,50.75,50.7,50.71,44805.0,44.878,44.878,44.8338,44.8427,44805.0
2021-09-28 12:45:00,50.71,50.71,50.67,50.68,124311.0,44.8427,44.8427,44.8073,44.8161,124311.0
2021-09-28 12:50:00,50.68,50.72,50.67,50.7,187376.0,44.8161,44.8515,44.8073,44.8338,187376.0
2021-09-28 12:55:00,50.7,50.72,50.66,50.69,214291.0,44.8338,44.8515,44.7984,44.825,214291.0
2021-09-28 13:00:00,50.69,50.7,50.64,50.68,56391.0,44.825,44.8338,44.7808,44.8161,56391.0
2021-09-28 13:05:00,50.68,50.72,50.65,50.7,146390.0,44.8161,44.8515,44.7896,44.8338,146390.0
2021-09-28 13:10:00,50.7,50.72,50.68,50.71,55833.0,44.8338,44.8515,44.8161,44.8427,55833.0
2021-09-28 13:15:00,50.71,50.76,50.71,50.75,81950.0,44.8427,44.8869,44.8427,44.878,81950.0
2021-09-28 13:20:00,50.75,50.79,50.74,50.79,75206.0,44.878,44.9134,44.8692,44.9134,75206.0
2021-09-28 13:25:00,50.79,50.83,50.78,50.79,133323.0,44.9134,44.9488,44.9046,44.9134,133323.0
2021-09-28 13:30:00,50.79,50.79,50.73,50.74,89250.0,44.9134,44.9134,44.8603,44.8692,89250.0
2021-09-28 13:35:00,50.74,50.76,50.73,50.76,99927.0,44.8692,44.8869,44.8603,44.8869,99927.0
2021-09-28 13:40:00,50.76,50.8,50.75,50.76,87230.0,44.8869,44.9222,44.878,44.8869,87230.0
2021-09-28 13:45:00,50.76,50.78,50.72,50.73,63838.0,44.8869,44.9046,44.8515,44.8603,63838.0
2021-09-28 13:50:00,50.73,50.74,50.7,50.71,61746.0,44.8603,44.8692,44.8338,44.8427,61746.0
2021-09-28 13:55:00,50.72,50.73,50.7,50.71,33133.0,44.8515,44.8603,44.8338,44.8427,33133.0
2021-09-28 14:00:00,50.7,50.72,50.69,50.7,44368.0,44.8338,44.8515,44.825,44.8338,44368.0
2021-09-28 14:05:00,50.7,50.73,50.69,50.71,122818.0,44.8338,44.8603,44.825,44.8427,122818.0
2021-09-28 14:10:00,50.71,50.71,50.65,50.66,48827.0,44.8427,44.8427,44.7896,44.7984,48827.0
2021-09-28 14:15:00,50.67,50.74,50.66,50.74,65540.0,44.8073,44.8692,44.7984,44.8692,65540.0
2021-09-28 14:20:00,50.75,50.8,50.74,50.79,110368.0,44.878,44.9222,44.8692,44.9134,110368.0
2021-09-28 14:25:00,50.79,50.82,50.77,50.82,146682.0,44.9134,44.9399,44.8957,44.9399,146682.0
2021-09-28 14:30:00,50.82,50.82,50.77,50.77,81134.0,44.9399,44.9399,44.8957,44.8957,81134.0
2021-09-28 14:35:00,50.78,50.79,50.75,50.79,64047.0,44.9046,44.9134,44.878,44.9134,64047.0
2021-09-28 14:40:00,50.78,50.83,50.77,50.83,123990.0,44.9046,44.9488,44.8957,44.9488,123990.0
2021-09-28 14:45:00,50.84,50.89,50.83,50.87,178406.0,44.9576,45.0018,44.9488,44.9841,178406.0
2021-09-28 14:50:00,50.88,50.89,50.85,50.86,53932.0,44.993,45.0018,44.9665,44.9753,53932.0
2021-09-28 14:55:00,50.86,50.9,50.85,50.87,143975.0,44.9753,45.0107,44.9665,44.9841,143975.0
2021-09-28 15:00:00,50.86,50.91,50.85,50.88,200262.0,44.9753,45.0195,44.9665,44.993,200262.0
2021-09-28 15:05:00,50.88,50.93,50.86,50.91,177200.0,44.993,45.0372,44.9753,45.0195,177200.0
2021-09-28 15:10:00,50.91,50.93,50.89,50.9,58079.0,45.0195,45.0372,45.0018,45.0107,58079.0
2021-09-28 15:15:00,50.9,50.92,50.88,50.89,166106.0,45.0107,45.0284,44.993,45.0018,166106.0
2021-09-28 15:20:00,50.88,50.92,50.85,50.85,126572.0,44.993,45.0284,44.9665,44.9665,126572.0
2021-09-28 15:25:00,50.85,50.85,50.8,50.8,248736.0,44.9665,44.9665,44.9222,44.9222,248736.0
2021-09-28 15:30:00,50.8,50.82,50.78,50.8,62888.0,44.9222,44.9399,44.9046,44.9222,62888.0
2021-09-28 15:35:00,50.8,50.85,50.78,50.8,199272.0,44.9222,44.9665,44.9046,44.9222,199272.0
2021-09-28 15:40:00,50.79,50.87,50.79,50.81,100335.0,44.9134,44.9841,44.9134,44.9311,100335.0
2021-09-28 15:45:00,50.82,50.84,50.75,50.76,137262.0,44.9399,44.9576,44.878,44.8869,137262.0
2021-09-28 15:50:00,50.75,50.79,50.72,50.75,274447.0,44.878,44.9134,44.8515,44.878,274447.0
2021-09-28 15:55:00,50.76,50.81,50.72,50.8,391421.0,44.8869,44.9311,44.8515,44.9222,391421.0
2021-09-29 09:30:00,50.87,50.91,50.8,50.8,141232.0,44.9841,45.0195,44.9222,44.9222,141232.0
2021-09-29 09:35:00,50.81,50.82,50.78,50.8,156618.0,44.9311,44.9399,44.9046,44.9222,156618.0
2021-09-29 09:40:00,50.8,50.81,50.74,50.74,87436.0,44.9222,44.9311,44.8692,44.8692,87436.0
2021-09-29 09:45:00,50.75,50.81,50.71,50.81,89871.0,44.878,44.9311,44.8427,44.9311,89871.0
2021-09-29 09:50:00,50.82,50.91,50.79,50.87,147332.0,44.9399,45.0195,44.9134,44.9841,147332.0
2021-09-29 09:55:00,50.88,50.91,50.85,50.87,107621.0,44.993,45.0195,44.9665,44.9841,107621.0
2021-09-29 10:00:00,50.87,50.94,50.85,50.86,176050.0,44.9841,45.046,44.9665,44.9753,176050.0
2021-09-29 10:05:00,50.87,50.87,50.83,50.87,82101.0,44.9841,44.9841,44.9488,44.9841,82101.0
2021-09-29 10:10:00,50.88,50.88,50.8,50.83,124336.0,44.993,44.993,44.9222,44.9488,124336.0
2021-09-29 10:15:00,50.83,50.85,50.82,50.84,120991.0,44.9488,44.9665,44.9399,44.9576,120991.0
2021-09-29 10:20:00,50.84,50.89,50.84,50.86,68845.0,44.9576,45.0018,44.9576,44.9753,68845.0
2021-09-29 10:25:00,50.85,50.89,50.81,50.81,68351.0,44.9665,45.0018,44.9311,44.9311,68351.0
2021-09-29 10:30:00,50.81,50.82,50.77,50.79,64924.0,44.9311,44.9399,44.8957,44.9134,64924.0
2021-09-29 10:35:00,50.81,50.83,50.78,50.79,55398.0,44.9311,44.9488,44.9046,44.9134,55398.0
2021-09-29 10:40:00,50.79,50.84,50.79,50.83,42688.0,44.9134,44.9576,44.9134,44.9488,42688.0
2021-09-29 10:45:00,50.83,50.9,50.82,50.88,86105.0,44.9488,45.0107,44.9399,44.993,86105.0
2021-09-29 10:50:00,50.88,50.91,50.86,50.89,121812.0,44.993,45.0195,44.9753,45.0018,121812.0
2021-09-29 10:55:00,50.89,50.89,50.84,50.85,195811.0,45.0018,45.0018,44.9576,44.9665,195811.0
2021-09-29 11:00:00,50.86,50.87,50.83,50.86,90387.0,44.9753,44.9841,44.9488,44.9753,90387.0
2021-09-29 11:05:00,50.86,50.9,50.84,50.86,73643.0,44.9753,45.0107,44.9576,44.9753,73643.0
2021-09-29 11:10:00,50.85,50.87,50.84,50.86,44520.0,44.9665,44.9841,44.9576,44.9753,44520.0
2021-09-29 11:15:00,50.85,50.86,50.82,50.84,38022.0,44.9665,44.9753,44.9399,44.9576,38022.0
2021-09-29 11:20:00,50.83,50.86,50.82,50.85,95618.0,44.9488,44.9753,44.9399,44.9665,95618.0
2021-09-29 11:25:00,50.85,50.86,50.79,50.81,929899.0,44.9665,44.9753,44.9134,44.9311,929899.0
2021-09-29 11:30:00,50.82,50.84,50.78,50.81,2434557.0,44.9399,44.9576,44.9046,44.9311,2434557.0
2021-09-29 11:35:00,50.81,50.81,50.74,50.74,102232.0,44.9311,44.9311,44.8692,44.8692,102232.0
2021-09-29 11:40:00,50.74,50.75,50.71,50.73,45495.0,44.8692,44.878,44.8427,44.8603,45495.0
2021-09-29 11:45:00,50.73,50.76,50.71,50.75,37492.0,44.8603,44.8869,44.8427,44.878,37492.0
2021-09-29 11:50:00,50.75,50.79,50.73,50.73,109672.0,44.878,44.9134,44.8603,44.8603,109672.0
2021-09-29 11:55:00,50.73,50.77,50.72,50.76,40087.0,44.8603,44.8957,44.8515,44.8869,40087.0
2021-09-29 12:00:00,50.76,50.81,50.76,50.81,80807.0,44.8869,44.9311,44.8869,44.9311,80807.0
2021-09-29 12:05:00,50.81,50.81,50.77,50.78,299545.0,44.9311,44.9311,44.8957,44.9046,299545.0
2021-09-29 12:10:00,50.77,50.77,50.71,50.72,77789.0,44.8957,44.8957,44.8427,44.8515,77789.0
2021-09-29 12:15:00,50.72,50.72,50.68,50.72,44360.0,44.8515,44.8515,44.8161,44.8515,44360.0
2021-09-29 12:20:00,50.71,50.72,50.65,50.66,57791.0,44.8427,44.8515,44.7896,44.7984,57791.0
2021-09-29 12:25:00,50.65,50.69,50.64,50.66,44836.0,44.7896,44.825,44.7808,44.7984,44836.0
2021-09-29 12:30:00,50.66,50.7,50.66,50.69,266697.0,44.7984,44.8338,44.7984,44.825,266697.0
2021-09-29 12:35:00,50.68,50.68,50.65,50.67,417249.0,44.8161,44.8161,44.7896,44.8073,417249.0
2021-09-29 12:40:00,50.67,50.69,50.63,50.64,117343.0,44.8073,44.825,44.7719,44.7808,117343.0
2021-09-29 12:45:00,50.65,50.67,50.63,50.67,63937.0,44.7896,44.8073,44.7719,44.8073,63937.0
2021-09-29 12:50:00,50.67,50.7,50.66,50.7,40372.0,44.8073,44.8338,44.7984,44.8338,40372.0
2021-09-29 12:55:00,50.69,50.71,50.68,50.69,26091.0,44.825,44.8427,44.8161,44.825,26091.0
2021-09-29 13:00:00,50.68,50.7,50.65,50.65,51124.0,44.8161,44.8338,44.7896,44.7896,51124.0
2021-09-29 13:05:00,50.66,50.68,50.63,50.67,42789.0,44.7984,44.8161,44.7719,44.8073,42789.0
2021-09-29 13:10:00,50.68,50.69,50.65,50.65,62158.0,44.8161,44.825,44.7896,44.7896,62158.0
2021-09-29 13:15:00,50.66,50.71,50.64,50.69,48375.0,44.7984,44.8427,44.7808,44.825,48375.0
2021-09-29 13:20:00,50.7,50.71,50.68,50.69,32775.0,44.8338,44.8427,44.8161,44.825,32775.0
2021-09-29 13:25:00,50.7,50.7,50.64,50.64,72136.0,44.8338,44.8338,44.7808,44.7808,72136.0
2021-09-29 13:30:00,50.65,50.65,50.61,50.63,69996.0,44.7896,44.7896,44.7542,44.7719,69996.0
2021-09-29 13:35:00,50.63,50.63,50.6,50.61,37143.0,44.7719,44.7719,44.7454,44.7542,37143.0
2021-09-29 13:40:00,50.61,50.65,50.59,50.63,41703.0,44.7542,44.7896,44.7365,44.7719,41703.0
2021-09-29 13:45:00,50.63,50.64,50.6,50.6,49233.0,44.7719,44.7808,44.7454,44.7454,49233.0
2021-09-29 13:50:00,50.6,50.64,50.59,50.62,49555.0,44.7454,44.7808,44.7365,44.7631,49555.0
2021-09-29 13:55:00,50.63,50.64,50.62,50.64,62422.0,44.7719,44.7808,44.7631,44.7808,62422.0
2021-09-29 14:00:00,50.63,50.65,50.63,50.64,18194.0,44.7719,44.7896,44.7719,44.7808,18194.0
2021-09-29 14:05:00,50.64,50.71,50.63,50.71,58235.0,44.7808,44.8427,44.7719,44.8427,58235.0
2021-09-29 14:10:00,50.7,50.77,50.7,50.76,232031.0,44.8338,44.8957,44.8338,44.8869,232031.0
2021-09-29 14:15:00,50.77,50.77,50.75,50.76,59180.0,44.8957,44.8957,44.878,44.8869,59180.0
2021-09-29 14:20:00,50.76,50.76,50.73,50.75,31139.0,44.8869,44.8869,44.8603,44.878,31139.0
2021-09-29 14:25:00,50.75,50.76,50.75,50.76,56023.0,44.878,44.8869,44.878,44.8869,56023.0
2021-09-29 14:30:00,50.76,50.78,50.75,50.78,147323.0,44.8869,44.9046,44.878,44.9046,147323.0
2021-09-29 14:35:00,50.77,50.78,50.75,50.77,33398.0,44.8957,44.9046,44.878,44.8957,33398.0
2021-09-29 14:40:00,50.76,50.8,50.75,50.79,71287.0,44.8869,44.9222,44.878,44.9134,71287.0
2021-09-29 14:45:00,50.79,50.8,50.76,50.76,102681.0,44.9134,44.9222,44.8869,44.8869,102681.0
2021-09-29 14:50:00,50.77,50.79,50.76,50.79,96664.0,44.8957,44.9134,44.8869,44.9134,96664.0
2021-09-29 14:55:00,50.79,50.79,50.76,50.77,61157.0,44.9134,44.9134,44.8869,44.8957,61157.0
2021-09-29 15:00:00,50.78,50.8,50.72,50.73,77345.0,44.9046,44.9222,44.8515,44.8603,77345.0
2021-09-29 15:05:00,50.73,50.76,50.72,50.74,136475.0,44.8603,44.8869,44.8515,44.8692,136475.0
2021-09-29 15:10:00,50.75,50.77,50.74,50.77,85018.0,44.878,44.8957,44.8692,44.8957,85018.0
2021-09-29 15:15:00,50.76,50.77,50.74,50.75,94263.0,44.8869,44.8957,44.8692,44.878,94263.0
2021-09-29 15:20:00,50.75,50.75,50.73,50.73,113839.0,44.878,44.878,44.8603,44.8603,113839.0
2021-09-29 15:25:00,50.73,50.75,50.72,50.73,49721.0,44.8603,44.878,44.8515,44.8603,49721.0
2021-09-29 15:30:00,50.73,50.75,50.72,50.73,194046.0,44.8603,44.878,44.8515,44.8603,194046.0
2021-09-29 15:35:00,50.73,50.74,50.7,50.71,150210.0,44.8603,44.8692,44.8338,44.8427,150210.0
2021-09-29 15:40:00,50.7,50.71,50.66,50.66,174044.0,44.8338,44.8427,44.7984,44.7984,174044.0
2021-09-29 15:45:00,50.66,50.67,50.64,50.65,165157.0,44.7984,44.8073,44.7808,44.7896,165157.0
2021-09-29 15:50:00,50.65,50.66,50.61,50.62,375862.0,44.7896,44.7984,44.7542,44.7631,375862.0
2021-09-29 15:55:00,50.61,50.65,50.58,50.65,198840.0,44.7542,44.7896,44.7277,44.7896,198840.0
2021-09-30 09:30:00,50.73,50.77,50.69,50.76,161450.0,44.8603,44.8957,44.825,44.8869,161450.0
2021-09-30 09:35:00,50.77,50.77,50.62,50.63,248056.0,44.8957,44.8957,44.7631,44.7719,248056.0
2021-09-30 09:40:00,50.63,50.68,50.61,50.67,128601.0,44.7719,44.8161,44.7542,44.8073,128601.0
2021-09-30 09:45:00,50.67,50.76,50.63,50.76,95938.0,44.8073,44.8869,44.7719,44.8869,95938.0
2021-09-30 09:50:00,50.76,50.82,50.75,50.81,85191.0,44.8869,44.9399,44.878,44.9311,85191.0
2021-09-30 09:55:00,50.81,50.81,50.67,50.67,54388.0,44.9311,44.9311,44.8073,44.8073,54388.0
2021-09-30 10:00:00,50.67,50.69,50.64,50.65,73219.0,44.8073,44.825,44.7808,44.7896,73219.0
2021-09-30 10:05:00,50.65,50.66,50.59,50.66,66343.0,44.7896,44.7984,44.7365,44.7984,66343.0
2021-09-30 10:10:00,50.67,50.7,50.64,50.65,69561.0,44.8073,44.8338,44.7808,44.7896,69561.0
2021-09-30 10:15:00,50.65,50.7,50.63,50.69,97097.0,44.7896,44.8338,44.7719,44.825,97097.0
2021-09-30 10:20:00,50.68,50.7,50.61,50.61,130052.0,44.8161,44.8338,44.7542,44.7542,130052.0
2021-09-30 10:25:00,50.62,50.71,50.61,50.68,80429.0,44.7631,44.8427,44.7542,44.8161,80429.0
2021-09-30 10:30:00,50.68,50.73,50.63,50.71,117927.0,44.8161,44.8603,44.7719,44.8427,117927.0
2021-09-30 10:35:00,50.71,50.73,50.69,50.71,96805.0,44.8427,44.8603,44.825,44.8427,96805.0
2021-09-30 10:40:00,50.7,50.71,50.63,50.67,195732.0,44.8338,44.8427,44.7719,44.8073,195732.0
2021-09-30 10:45:00,50.67,50.7,50.63,50.64,128519.0,44.8073,44.8338,44.7719,44.7808,128519.0
2021-09-30 10:50:00,50.64,50.66,50.61,50.62,132028.0,44.7808,44.7984,44.7542,44.7631,132028.0
2021-09-30 10:55:00,50.63,50.63,50.58,50.62,258536.0,44.7719,44.7719,44.7277,44.7631,258536.0
2021-09-30 11:00:00,50.61,50.67,50.6,50.66,102652.0,44.7542,44.8073,44.7454,44.7984,102652.0
2021-09-30 11:05:00,50.66,50.75,50.64,50.74,116044.0,44.7984,44.878,44.7808,44.8692,116044.0
2021-09-30 11:10:00,50.73,50.75,50.72,50.75,68875.0,44.8603,44.878,44.8515,44.878,68875.0
2021-09-30 11:15:00,50.75,50.84,50.75,50.83,78424.0,44.878,44.9576,44.878,44.9488,78424.0
2021-09-30 11:20:00,50.83,50.83,50.76,50.76,98783.0,44.9488,44.9488,44.8869,44.8869,98783.0
2021-09-30 11:25:00,50.76,50.82,50.74,50.81,238300.0,44.8869,44.9399,44.8692,44.9311,238300.0
2021-09-30 11:30:00,50.8,50.8,50.64,50.65,164774.0,44.9222,44.9222,44.7808,44.7896,164774.0
2021-09-30 11:35:00,50.65,50.67,50.59,50.63,174621.0,44.7896,44.8073,44.7365,44.7719,174621.0
2021-09-30 11:40:00,50.62,50.63,50.59,50.61,151859.0,44.7631,44.7719,44.7365,44.7542,151859.0
2021-09-30 11:45:00,50.61,50.62,50.51,50.55,177506.0,44.7542,44.7631,44.6658,44.7012,177506.0
2021-09-30 11:50:00,50.54,50.57,50.49,50.56,83210.0,44.6923,44.7189,44.6481,44.71,83210.0
2021-09-30 11:55:00,50.55,50.57,50.53,50.57,81388.0,44.7012,44.7189,44.6835,44.7189,81388.0
2021-09-30 12:00:00,50.56,50.58,50.52,50.53,120366.0,44.71,44.7277,44.6746,44.6835,120366.0
2021-09-30 12:05:00,50.52,50.53,50.44,50.44,159966.0,44.6746,44.6835,44.6039,44.6039,159966.0
2021-09-30 12:10:00,50.44,50.48,50.39,50.44,158003.0,44.6039,44.6393,44.5597,44.6039,158003.0
2021-09-30 12:15:00,50.43,50.45,50.4,50.44,50338.0,44.5951,44.6127,44.5685,44.6039,50338.0
2021-09-30 12:20:00,50.44,50.49,50.4,50.42,86990.0,44.6039,44.6481,44.5685,44.5862,86990.0
2021-09-30 12:25:00,50.42,50.46,50.41,50.41,134957.0,44.5862,44.6216,44.5774,44.5774,134957.0
2021-09-30 12:30:00,50.41,50.43,50.36,50.42,131168.0,44.5774,44.5951,44.5332,44.5862,131168.0
2021-09-30 12:35:00,50.41,50.46,50.4,50.45,106284.0,44.5774,44.6216,44.5685,44.6127,106284.0
2021-09-30 12:40:00,50.45,50.47,50.43,50.45,52854.0,44.6127,44.6304,44.5951,44.6127,52854.0
2021-09-30 12:45:00,50.45,50.51,50.42,50.51,56706.0,44.6127,44.6658,44.5862,44.6658,56706.0
2021-09-30 12:50:00,50.51,50.52,50.49,50.52,75330.0,44.6658,44.6746,44.6481,44.6746,75330.0
2021-09-30 12:55:00,50.51,50.52,50.46,50.48,29787.0,44.6658,44.6746,44.6216,44.6393,29787.0
2021-09-30 13:00:00,50.48,50.53,50.45,50.53,198369.0,44.6393,44.6835,44.6127,44.6835,198369.0
2021-09-30 13:05:00,50.53,50.58,50.52,50.57,78376.0,44.6835,44.7277,44.6746,44.7189,78376.0
2021-09-30 13:10:00,50.57,50.59,50.54,50.55,147261.0,44.7189,44.7365,44.6923,44.7012,147261.0
2021-09-30 13:15:00,50.55,50.6,50.52,50.55,235227.0,44.7012,44.7454,44.6746,44.7012,235227.0
2021-09-30 13:20:00,50.55,50.56,50.5,50.51,103541.0,44.7012,44.71,44.657,44.6658,103541.0
2021-09-30 13:25:00,50.52,50.53,50.49,50.5,56076.0,44.6746,44.6835,44.6481,44.657,56076.0
2021-09-30 13:30:00,50.5,50.5,50.45,50.46,39429.0,44.657,44.657,44.6127,44.6216,39429.0
2021-09-30 13:35:00,50.46,50.51,50.43,50.49,54765.0,44.6216,44.6658,44.5951,44.6481,54765.0
2021-09-30 13:40:00,50.49,50.5,50.46,50.48,46610.0,44.6481,44.657,44.6216,44.6393,46610.0
2021-09-30 13:45:00,50.48,50.51,50.46,50.49,33397.0,44.6393,44.6658,44.6216,44.6481,33397.0
2021-09-30 13:50:00,50.5,50.54,50.48,50.54,55320.0,44.657,44.6923,44.6393,44.6923,55320.0
2021-09-30 13:55:00,50.53,50.54,50.52,50.53,49796.0,44.6835,44.6923,44.6746,44.6835,49796.0
2021-09-30 14:00:00,50.54,50.59,50.53,50.58,49913.0,44.6923,44.7365,44.6835,44.7277,49913.0
2021-09-30 14:05:00,50.57,50.64,50.57,50.63,87143.0,44.7189,44.7808,44.7189,44.7719,87143.0
2021-09-30 14:10:00,50.62,50.63,50.59,50.62,72499.0,44.7631,44.7719,44.7365,44.7631,72499.0
2021-09-30 14:15:00,50.61,50.62,50.57,50.57,77078.0,44.7542,44.7631,44.7189,44.7189,77078.0
2021-09-30 14:20:00,50.56,50.59,50.56,50.57,171357.0,44.71,44.7365,44.71,44.7189,171357.0
2021-09-30 14:25:00,50.57,50.6,50.56,50.6,58021.0,44.7189,44.7454,44.71,44.7454,58021.0
2021-09-30 14:30:00,50.61,50.66,50.6,50.66,117732.0,44.7542,44.7984,44.7454,44.7984,117732.0
2021-09-30 14:35:00,50.66,50.66,50.62,50.63,53687.0,44.7984,44.7984,44.7631,44.7719,53687.0
2021-09-30 14:40:00,50.62,50.68,50.62,50.67,117470.0,44.7631,44.8161,44.7631,44.8073,117470.0
2021-09-30 14:45:00,50.68,50.7,50.67,50.69,69204.0,44.8161,44.8338,44.8073,44.825,69204.0
2021-09-30 14:50:00,50.69,50.72,50.66,50.67,34011.0,44.825,44.8515,44.7984,44.8073,34011.0
2021-09-30 14:55:00,50.66,50.67,50.64,50.66,76608.0,44.7984,44.8073,44.7808,44.7984,76608.0
2021-09-30 15:00:00,50.64,50.67,50.6,50.63,54151.0,44.7808,44.8073,44.7454,44.7719,54151.0
2021-09-30 15:05:00,50.63,50.68,50.63,50.66,51379.0,44.7719,44.8161,44.7719,44.7984,51379.0
2021-09-30 15:10:00,50.66,50.7,50.66,50.69,72141.0,44.7984,44.8338,44.7984,44.825,72141.0
2021-09-30 15:15:00,50.69,50.74,50.69,50.7,103580.0,44.825,44.8692,44.825,44.8338,103580.0
2021-09-30 15:20:00,50.69,50.7,50.65,50.65,57588.0,44.825,44.8338,44.7896,44.7896,57588.0
2021-09-30 15:25:00,50.64,50.67,50.62,50.62,73858.0,44.7808,44.8073,44.7631,44.7631,73858.0
2021-09-30 15:30:00,50.62,50.7,50.61,50.69,71559.0,44.7631,44.8338,44.7542,44.825,71559.0
2021-09-30 15:35:00,50.68,50.69,50.63,50.63,69754.0,44.8161,44.825,44.7719,44.7719,69754.0
2021-09-30 15:40:00,50.62,50.64,50.56,50.57,177978.0,44.7631,44.7808,44.71,44.7189,177978.0
2021-09-30 15:45:00,50.57,50.58,50.52,50.53,179009.0,44.7189,44.7277,44.6746,44.6835,179009.0
2021-09-30 15:50:00,50.53,50.54,50.46,50.48,340849.0,44.6835,44.6923,44.6216,44.6393,340849.0
2021-09-30 15:55:00,50.47,50.52,50.44,50.48,536636.0,44.6304,44.6746,44.6039,44.6393,536636.0
2021-10-01 09:30:00,50.5,50.55,50.46,50.47,184675.0,44.657,44.7012,44.6216,44.6304,184675.0
2021-10-01 09:35:00,50.46,50.52,50.41,50.43,145339.0,44.6216,44.6746,44.5774,44.5951,145339.0
2021-10-01 09:40:00,50.42,50.45,50.35,50.36,124295.0,44.5862,44.6127,44.5243,44.5332,124295.0
2021-10-01 09:45:00,50.35,50.41,50.35,50.4,117100.0,44.5243,44.5774,44.5243,44.5685,117100.0
2021-10-01 09:50:00,50.38,50.38,50.33,50.35,151180.0,44.5508,44.5508,44.5066,44.5243,151180.0
2021-10-01 09:55:00,50.34,50.36,50.32,50.36,126456.0,44.5155,44.5332,44.4978,44.5332,126456.0
2021-10-01 10:00:00,50.36,50.45,50.32,50.34,357971.0,44.5332,44.6127,44.4978,44.5155,357971.0
2021-10-01 10:05:00,50.35,50.45,50.32,50.42,214046.0,44.5243,44.6127,44.4978,44.5862,214046.0
2021-10-01 10:10:00,50.41,50.45,50.37,50.42,140984.0,44.5774,44.6127,44.542,44.5862,140984.0
2021-10-01 10:15:00,50.42,50.42,50.25,50.28,223821.0,44.5862,44.5862,44.4359,44.4624,223821.0
2021-10-01 10:20:00,50.29,50.29,50.19,50.21,172716.0,44.4713,44.4713,44.3828,44.4005,172716.0
2021-10-01 10:25:00,50.21,50.27,50.17,50.25,193849.0,44.4005,44.4536,44.3651,44.4359,193849.0
2021-10-01 10:30:00,50.24,50.27,50.21,50.25,218852.0,44.427,44.4536,44.4005,44.4359,218852.0
2021-10-01 10:35:00,50.25,50.29,50.22,50.23,169356.0,44.4359,44.4713,44.4094,44.4182,169356.0
2021-10-01 10:40:00,50.22,50.29,50.22,50.23,179247.0,44.4094,44.4713,44.4094,44.4182,179247.0
2021-10-01 10:45:00,50.23,50.27,50.19,50.27,205877.0,44.4182,44.4536,44.3828,44.4536,205877.0
2021-10-01 10:50:00,50.27,50.27,50.19,50.2,200961.0,44.4536,44.4536,44.3828,44.3917,200961.0
2021-10-01 10:55:00,50.2,50.3,50.19,50.28,270954.0,44.3917,44.4801,44.3828,44.4624,270954.0
2021-10-01 11:00:00,50.28,50.32,50.27,50.29,179557.0,44.4624,44.4978,44.4536,44.4713,179557.0
2021-10-01 11:05:00,50.28,50.3,50.19,50.19,220610.0,44.4624,44.4801,44.3828,44.3828,220610.0
2021-10-01 11:10:00,50.2,50.38,50.18,50.37,292067.0,44.3917,44.5508,44.374,44.542,292067.0
2021-10-01 11:15:00,50.37,50.38,50.32,50.37,187334.0,44.542,44.5508,44.4978,44.542,187334.0
2021-10-01 11:20:00,50.38,50.4,50.35,50.37,207675.0,44.5508,44.5685,44.5243,44.542,207675.0
2021-10-01 11:25:00,50.38,50.39,50.27,50.28,451947.0,44.5508,44.5597,44.4536,44.4624,451947.0
2021-10-01 11:30:00,50.28,50.4,50.27,50.38,491806.0,44.4624,44.5685,44.4536,44.5508,491806.0
2021-10-01 11:35:00,50.38,50.46,50.36,50.42,189760.0,44.5508,44.6216,44.5332,44.5862,189760.0
2021-10-01 11:40:00,50.43,50.47,50.42,50.46,329169.0,44.5951,44.6304,44.5862,44.6216,329169.0
2021-10-01 11:45:00,50.45,50.48,50.43,50.45,172418.0,44.6127,44.6393,44.5951,44.6127,172418.0
2021-10-01 11:50:00,50.45,50.47,50.4,50.47,126921.0,44.6127,44.6304,44.5685,44.6304,126921.0
2021-10-01 11:55:00,50.46,50.47,50.39,50.43,54862.0,44.6216,44.6304,44.5597,44.5951,54862.0
2021-10-01 12:00:00,50.43,50.45,50.39,50.41,126962.0,44.5951,44.6127,44.5597,44.5774,126962.0
2021-10-01 12:05:00,50.41,50.46,50.39,50.44,176049.0,44.5774,44.6216,44.5597,44.6039,176049.0
2021-10-01 12:10:00,50.45,50.45,50.42,50.42,61028.0,44.6127,44.6127,44.5862,44.5862,61028.0
2021-10-01 12:15:00,50.41,50.42,50.38,50.41,52307.0,44.5774,44.5862,44.5508,44.5774,52307.0
2021-10-01 12:20:00,50.42,50.47,50.42,50.46,34354.0,44.5862,44.6304,44.5862,44.6216,34354.0
2021-10-01 12:25:00,50.46,50.48,50.44,50.46,65460.0,44.6216,44.6393,44.6039,44.6216,65460.0
2021-10-01 12:30:00,50.46,50.49,50.45,50.47,51060.0,44.6216,44.6481,44.6127,44.6304,51060.0
2021-10-01 12:35:00,50.47,50.49,50.43,50.44,55838.0,44.6304,44.6481,44.5951,44.6039,55838.0
2021-10-01 12:40:00,50.44,50.48,50.44,50.47,103022.0,44.6039,44.6393,44.6039,44.6304,103022.0
2021-10-01 12:45:00,50.47,50.49,50.46,50.48,90714.0,44.6304,44.6481,44.6216,44.6393,90714.0
2021-10-01 12:50:00,50.47,50.48,50.43,50.47,93754.0,44.6304,44.6393,44.5951,44.6304,93754.0
2021-10-01 12:55:00,50.46,50.47,50.41,50.44,76887.0,44.6216,44.6304,44.5774,44.6039,76887.0
2021-10-01 13:00:00,50.44,50.46,50.4,50.45,99428.0,44.6039,44.6216,44.5685,44.6127,99428.0
2021-10-01 13:05:00,50.44,50.5,50.44,50.5,92356.0,44.6039,44.657,44.6039,44.657,92356.0
2021-10-01 13:10:00,50.51,50.51,50.48,50.5,147409.0,44.6658,44.6658,44.6393,44.657,147409.0
2021-10-01 13:15:00,50.5,50.51,50.48,50.48,104313.0,44.657,44.6658,44.6393,44.6393,104313.0
2021-10-01 13:20:00,50.49,50.52,50.48,50.52,80935.0,44.6481,44.6746,44.6393,44.6746,80935.0
2021-10-01 13:25:00,50.52,50.52,50.5,50.51,43226.0,44.6746,44.6746,44.657,44.6658,43226.0
2021-10-01 13:30:00,50.51,50.55,50.5,50.54,61602.0,44.6658,44.7012,44.657,44.6923,61602.0
2021-10-01 13:35:00,50.54,50.55,50.53,50.54,29598.0,44.6923,44.7012,44.6835,44.6923,29598.0
2021-10-01 13:40:00,50.54,50.56,50.54,50.56,71906.0,44.6923,44.71,44.6923,44.71,71906.0
2021-10-01 13:45:00,50.55,50.6,50.55,50.6,77755.0,44.7012,44.7454,44.7012,44.7454,77755.0
2021-10-01 13:50:00,50.59,50.6,50.58,50.59,149740.0,44.7365,44.7454,44.7277,44.7365,149740.0
2021-10-01 13:55:00,50.59,50.59,50.56,50.57,126970.0,44.7365,44.7365,44.71,44.7189,126970.0
2021-10-01 14:00:00,50.57,50.61,50.57,50.6,77836.0,44.7189,44.7542,44.7189,44.7454,77836.0
2021-10-01 14:05:00,50.6,50.63,50.6,50.61,96320.0,44.7454,44.7719,44.7454,44.7542,96320.0
2021-10-01 14:10:00,50.61,50.63,50.59,50.61,61711.0,44.7542,44.7719,44.7365,44.7542,61711.0
2021-10-01 14:15:00,50.61,50.64,50.61,50.64,60861.0,44.7542,44.7808,44.7542,44.7808,60861.0
2021-10-01 14:20:00,50.63,50.66,50.63,50.65,54803.0,44.7719,44.7984,44.7719,44.7896,54803.0
2021-10-01 14:25:00,50.66,50.68,50.64,50.65,201291.0,44.7984,44.8161,44.7808,44.7896,201291.0
2021-10-01 14:30:00,50.65,50.68,50.65,50.66,79703.0,44.7896,44.8161,44.7896,44.7984,79703.0
2021-10-01 14:35:00,50.66,50.67,50.65,50.67,29540.0,44.7984,44.8073,44.7896,44.8073,29540.0
2021-10-01 14:40:00,50.66,50.69,50.62,50.62,201167.0,44.7984,44.825,44.7631,44.7631,201167.0
2021-10-01 14:45:00,50.63,50.66,50.63,50.66,129661.0,44.7719,44.7984,44.7719,44.7984,129661.0
2021-10-01 14:50:00,50.66,50.69,50.64,50.69,95902.0,44.7984,44.825,44.7808,44.825,95902.0
2021-10-01 14:55:00,50.69,50.7,50.67,50.68,260673.0,44.825,44.8338,44.8073,44.8161,260673.0
2021-10-01 15:00:00,50.68,50.72,50.67,50.72,42331.0,44.8161,44.8515,44.8073,44.8515,42331.0
2021-10-01 15:05:00,50.72,50.72,50.71,50.72,83379.0,44.8515,44.8515,44.8427,44.8515,83379.0
2021-10-01 15:10:00,50.72,50.74,50.71,50.74,55335.0,44.8515,44.8692,44.8427,44.8692,55335.0
2021-10-01 15:15:00,50.74,50.76,50.7,50.71,103981.0,44.8692,44.8869,44.8338,44.8427,103981.0
2021-10-01 15:20:00,50.72,50.73,50.7,50.71,76779.0,44.8515,44.8603,44.8338,44.8427,76779.0
2021-10-01 15:25:00,50.7,50.71,50.66,50.67,147947.0,44.8338,44.8427,44.7984,44.8073,147947.0
2021-10-01 15:30:00,50.67,50.69,50.63,50.68,63053.0,44.8073,44.825,44.7719,44.8161,63053.0
2021-10-01 15:35:00,50.69,50.69,50.66,50.66,53241.0,44.825,44.825,44.7984,44.7984,53241.0
2021-10-01 15:40:00,50.66,50.69,50.65,50.68,129835.0,44.7984,44.825,44.7896,44.8161,129835.0
2021-10-01 15:45:00,50.69,50.69,50.63,50.65,129727.0,44.825,44.825,44.7719,44.7896,129727.0
2021-10-01 15:50:00,50.65,50.73,50.64,50.69,156604.0,44.7896,44.8603,44.7808,44.825,156604.0
2021-10-01 15:55:00,50.69,50.69,50.6,50.65,482442.0,44.825,44.825,44.7454,44.7896,482442.0
2021-10-04 09:30:00,50.49,50.54,50.46,50.5,213721.0,44.6481,44.6923,44.6216,44.657,213721.0
2021-10-04 09:35:00,50.49,50.53,50.47,50.52,69064.0,44.6481,44.6835,44.6304,44.6746,69064.0
2021-10-04 09:40:00,50.51,50.53,50.44,50.46,138898.0,44.6658,44.6835,44.6039,44.6216,138898.0
2021-10-04 09:45:00,50.46,50.51,50.44,50.47,210291.0,44.6216,44.6658,44.6039,44.6304,210291.0
2021-10-04 09:50:00,50.48,50.51,50.45,50.5,66225.0,44.6393,44.6658,44.6127,44.657,66225.0
2021-10-04 09:55:00,50.5,50.55,50.49,50.54,60926.0,44.657,44.7012,44.6481,44.6923,60926.0
2021-10-04 10:00:00,50.53,50.56,50.48,50.49,321203.0,44.6835,44.71,44.6393,44.6481,321203.0
2021-10-04 10:05:00,50.49,50.54,50.48,50.54,183478.0,44.6481,44.6923,44.6393,44.6923,183478.0
2021-10-04 10:10:00,50.53,50.55,50.51,50.52,184406.0,44.6835,44.7012,44.6658,44.6746,184406.0
2021-10-04 10:15:00,50.51,50.52,50.41,50.41,397454.0,44.6658,44.6746,44.5774,44.5774,397454.0
2021-10-04 10:20:00,50.41,50.44,50.34,50.34,341089.0,44.5774,44.6039,44.5155,44.5155,341089.0
2021-10-04 10:25:00,50.35,50.35,50.26,50.29,398604.0,44.5243,44.5243,44.4447,44.4713,398604.0
2021-10-04 10:30:00,50.28,50.28,50.22,50.22,202472.0,44.4624,44.4624,44.4094,44.4094,202472.0
2021-10-04 10:35:00,50.22,50.22,50.02,50.07,422422.0,44.4094,44.4094,44.2325,44.2767,422422.0
2021-10-04 10:40:00,50.07,50.19,50.06,50.18,146351.0,44.2767,44.3828,44.2679,44.374,146351.0
2021-10-04 10:45:00,50.18,50.19,50.14,50.16,196362.0,44.374,44.3828,44.3386,44.3563,196362.0
2021-10-04 10:50:00,50.16,50.17,50.03,50.03,139013.0,44.3563,44.3651,44.2413,44.2413,139013.0
2021-10-04 10:55:00,50.03,50.1,50.0,50.08,260293.0,44.2413,44.3032,44.2148,44.2856,260293.0
2021-10-04 11:00:00,50.07,50.07,50.01,50.05,202578.0,44.2767,44.2767,44.2237,44.259,202578.0
2021-10-04 11:05:00,50.05,50.09,50.01,50.07,278337.0,44.259,44.2944,44.2237,44.2767,278337.0
2021-10-04 11:10:00,50.07,50.13,50.04,50.13,43872.0,44.2767,44.3298,44.2502,44.3298,43872.0
2021-10-04 11:15:00,50.12,50.14,50.06,50.11,62773.0,44.3209,44.3386,44.2679,44.3121,62773.0
2021-10-04 11:20:00,50.11,50.12,50.02,50.03,80182.0,44.3121,44.3209,44.2325,44.2413,80182.0
2021-10-04 11:25:00,50.03,50.07,50.01,50.03,103577.0,44.2413,44.2767,44.2237,44.2413,103577.0
2021-10-04 11:30:00,50.03,50.06,49.99,50.01,211828.0,44.2413,44.2679,44.206,44.2237,211828.0
2021-10-04 11:35:00,50.01,50.01,49.95,49.95,106444.0,44.2237,44.2237,44.1706,44.1706,106444.0
2021-10-04 11:40:00,49.95,50.02,49.94,50.0,164561.0,44.1706,44.2325,44.1618,44.2148,164561.0
2021-10-04 11:45:00,50.0,50.03,49.98,50.01,136335.0,44.2148,44.2413,44.1971,44.2237,136335.0
2021-10-04 11:50:00,50.0,50.07,50.0,50.07,92789.0,44.2148,44.2767,44.2148,44.2767,92789.0
2021-10-04 11:55:00,50.07,50.12,50.04,50.11,263022.0,44.2767,44.3209,44.2502,44.3121,263022.0
2021-10-04 12:00:00,50.1,50.11,50.07,50.08,112521.0,44.3032,44.3121,44.2767,44.2856,112521.0
2021-10-04 12:05:00,50.08,50.12,50.07,50.12,133534.0,44.2856,44.3209,44.2767,44.3209,133534.0
2021-10-04 12:10:00,50.13,50.13,50.08,50.12,107242.0,44.3298,44.3298,44.2856,44.3209,107242.0
2021-10-04 12:15:00,50.11,50.12,50.08,50.09,77188.0,44.3121,44.3209,44.2856,44.2944,77188.0
2021-10-04 12:20:00,50.09,50.1,50.03,50.03,124414.0,44.2944,44.3032,44.2413,44.2413,124414.0
2021-10-04 12:25:00,50.04,50.06,50.02,50.05,107845.0,44.2502,44.2679,44.2325,44.259,107845.0
2021-10-04 12:30:00,50.04,50.1,50.04,50.09,119516.0,44.2502,44.3032,44.2502,44.2944,119516.0
2021-10-04 12:35:00,50.09,50.1,50.04,50.05,138522.0,44.2944,44.3032,44.2502,44.259,138522.0
2021-10-04 12:40:00,50.06,50.06,50.01,50.02,93266.0,44.2679,44.2679,44.2237,44.2325,93266.0
2021-10-04 12:45:00,50.02,50.05,50.0,50.04,84992.0,44.2325,44.259,44.2148,44.2502,84992.0
2021-10-04 12:50:00,50.04,50.06,50.01,50.06,200527.0,44.2502,44.2679,44.2237,44.2679,200527.0
2021-10-04 12:55:00,50.06,50.08,50.04,50.05,50447.0,44.2679,44.2856,44.2502,44.259,50447.0
2021-10-04 13:00:00,50.04,50.04,49.99,49.99,113497.0,44.2502,44.2502,44.206,44.206,113497.0
2021-10-04 13:05:00,50.0,50.08,49.98,50.07,45407.0,44.2148,44.2856,44.1971,44.2767,45407.0
2021-10-04 13:10:00,50.07,50.11,50.05,50.1,50357.0,44.2767,44.3121,44.259,44.3032,50357.0
2021-10-04 13:15:00,50.1,50.1,50.05,50.07,338750.0,44.3032,44.3032,44.259,44.2767,338750.0
2021-10-04 13:20:00,50.06,50.09,50.03,50.08,48168.0,44.2679,44.2944,44.2413,44.2856,48168.0
2021-10-04 13:25:00,50.08,50.08,50.02,50.03,62962.0,44.2856,44.2856,44.2325,44.2413,62962.0
2021-10-04 13:30:00,50.03,50.07,50.02,50.06,96545.0,44.2413,44.2767,44.2325,44.2679,96545.0
2021-10-04 13:35:00,50.06,50.09,50.05,50.09,118031.0,44.2679,44.2944,44.259,44.2944,118031.0
2021-10-04 13:40:00,50.08,50.08,50.03,50.06,72371.0,44.2856,44.2856,44.2413,44.2679,72371.0
2021-10-04 13:45:00,50.05,50.08,50.04,50.08,34322.0,44.259,44.2856,44.2502,44.2856,34322.0
2021-10-04 13:50:00,50.08,50.09,50.04,50.05,158651.0,44.2856,44.2944,44.2502,44.259,158651.0
2021-10-04 13:55:00,50.05,50.06,50.03,50.04,46617.0,44.259,44.2679,44.2413,44.2502,46617.0
2021-10-04 14:00:00,50.05,50.11,50.04,50.07,409719.0,44.259,44.3121,44.2502,44.2767,409719.0
2021-10-04 14:05:00,50.08,50.12,50.05,50.11,93177.0,44.2856,44.3209,44.259,44.3121,93177.0
2021-10-04 14:10:00,50.1,50.11,50.03,50.05,66923.0,44.3032,44.3121,44.2413,44.259,66923.0
2021-10-04 14:15:00,50.05,50.08,50.04,50.08,72948.0,44.259,44.2856,44.2502,44.2856,72948.0
2021-10-04 14:20:00,50.09,50.13,50.06,50.11,76643.0,44.2944,44.3298,44.2679,44.3121,76643.0
2021-10-04 14:25:00,50.1,50.1,50.06,50.08,75284.0,44.3032,44.3032,44.2679,44.2856,75284.0
2021-10-04 14:30:00,50.08,50.1,50.05,50.09,55059.0,44.2856,44.3032,44.259,44.2944,55059.0
2021-10-04 14:35:00,50.08,50.11,50.06,50.1,79153.0,44.2856,44.3121,44.2679,44.3032,79153.0
2021-10-04 14:40:00,50.1,50.12,50.07,50.11,112525.0,44.3032,44.3209,44.2767,44.3121,112525.0
2021-10-04 14:45:00,50.11,50.15,50.1,50.15,76840.0,44.3121,44.3475,44.3032,44.3475,76840.0
2021-10-04 14:50:00,50.14,50.15,50.1,50.13,83677.0,44.3386,44.3475,44.3032,44.3298,83677.0
2021-10-04 14:55:00,50.13,50.13,50.09,50.11,149065.0,44.3298,44.3298,44.2944,44.3121,149065.0
2021-10-04 15:00:00,50.11,50.17,50.09,50.16,153932.0,44.3121,44.3651,44.2944,44.3563,153932.0
2021-10-04 15:05:00,50.16,50.18,50.13,50.13,84399.0,44.3563,44.374,44.3298,44.3298,84399.0
2021-10-04 15:10:00,50.13,50.14,50.09,50.12,165334.0,44.3298,44.3386,44.2944,44.3209,165334.0
2021-10-04 15:15:00,50.12,50.15,50.08,50.1,153592.0,44.3209,44.3475,44.2856,44.3032,153592.0
2021-10-04 15:20:00,50.09,50.1,50.05,50.08,380663.0,44.2944,44.3032,44.259,44.2856,380663.0
2021-10-04 15:25:00,50.08,50.1,50.06,50.09,86931.0,44.2856,44.3032,44.2679,44.2944,86931.0
2021-10-04 15:30:00,50.09,50.14,50.07,50.13,240885.0,44.2944,44.3386,44.2767,44.3298,240885.0
2021-10-04 15:35:00,50.13,50.13,50.06,50.06,195630.0,44.3298,44.3298,44.2679,44.2679,195630.0
2021-10-04 15:40:00,50.07,50.17,50.05,50.15,138718.0,44.2767,44.3651,44.259,44.3475,138718.0
2021-10-04 15:45:00,50.16,50.19,50.15,50.16,135199.0,44.3563,44.3828,44.3475,44.3563,135199.0
2021-10-04 15:50:00,50.15,50.15,50.07,50.08,180047.0,44.3475,44.3475,44.2767,44.2856,180047.0
2021-10-04 15:55:00,50.09,50.18,50.08,50.18,304103.0,44.2944,44.374,44.2856,44.374,304103.0
2021-10-05 09:30:00,50.22,50.27,50.18,50.24,233146.0,44.4094,44.4536,44.374,44.427,233146.0
2021-10-05 09:35:00,50.24,50.29,50.15,50.21,122981.0,44.427,44.4713,44.3475,44.4005,122981.0
2021-10-05 09:40:00,50.21,50.23,50.16,50.17,45733.0,44.4005,44.4182,44.3563,44.3651,45733.0
2021-10-05 09:45:00,50.18,50.24,50.16,50.24,176898.0,44.374,44.427,44.3563,44.427,176898.0
2021-10-05 09:50:00,50.24,50.27,50.23,50.26,75676.0,44.427,44.4536,44.4182,44.4447,75676.0
2021-10-05 09:55:00,50.26,50.3,50.23,50.25,197605.0,44.4447,44.4801,44.4182,44.4359,197605.0
2021-10-05 10:00:00,50.25,50.33,50.25,50.3,204661.0,44.4359,44.5066,44.4359,44.4801,204661.0
2021-10-05 10:05:00,50.3,50.37,50.28,50.37,90472.0,44.4801,44.542,44.4624,44.542,90472.0
2021-10-05 10:10:00,50.36,50.41,50.36,50.39,202618.0,44.5332,44.5774,44.5332,44.5597,202618.0
2021-10-05 10:15:00,50.4,50.42,50.37,50.38,62561.0,44.5685,44.5862,44.542,44.5508,62561.0
2021-10-05 10:20:00,50.38,50.44,50.38,50.42,92320.0,44.5508,44.6039,44.5508,44.5862,92320.0
2021-10-05 10:25:00,50.42,50.46,50.42,50.45,190984.0,44.5862,44.6216,44.5862,44.6127,190984.0
2021-10-05 10:30:00,50.45,50.48,50.44,50.46,74834.0,44.6127,44.6393,44.6039,44.6216,74834.0
2021-10-05 10:35:00,50.47,50.48,50.43,50.43,90352.0,44.6304,44.6393,44.5951,44.5951,90352.0
2021-10-05 10:40:00,50.43,50.47,50.43,50.46,100891.0,44.5951,44.6304,44.5951,44.6216,100891.0
2021-10-05 10:45:00,50.46,50.5,50.45,50.48,71403.0,44.6216,44.657,44.6127,44.6393,71403.0
2021-10-05 10:50:00,50.47,50.49,50.45,50.48,21590.0,44.6304,44.6481,44.6127,44.6393,21590.0
2021-10-05 10:55:00,50.49,50.5,50.48,50.49,67246.0,44.6481,44.657,44.6393,44.6481,67246.0
2021-10-05 11:00:00,50.5,50.51,50.47,50.5,37670.0,44.657,44.6658,44.6304,44.657,37670.0
2021-10-05 11:05:00,50.49,50.56,50.49,50.55,51373.0,44.6481,44.71,44.6481,44.7012,51373.0
2021-10-05 11:10:00,50.55,50.57,50.54,50.57,35415.0,44.7012,44.7189,44.6923,44.7189,35415.0
2021-10-05 11:15:00,50.57,50.58,50.55,50.56,50310.0,44.7189,44.7277,44.7012,44.71,50310.0
2021-10-05 11:20:00,50.57,50.59,50.56,50.58,26396.0,44.7189,44.7365,44.71,44.7277,26396.0
2021-10-05 11:25:00,50.58,50.61,50.58,50.59,75166.0,44.7277,44.7542,44.7277,44.7365,75166.0
2021-10-05 11:30:00,50.58,50.6,50.57,50.59,82335.0,44.7277,44.7454,44.7189,44.7365,82335.0
2021-10-05 11:35:00,50.6,50.62,50.56,50.56,79469.0,44.7454,44.7631,44.71,44.71,79469.0
2021-10-05 11:40:00,50.56,50.57,50.51,50.51,59205.0,44.71,44.7189,44.6658,44.6658,59205.0
2021-10-05 11:45:00,50.52,50.52,50.49,50.5,23683.0,44.6746,44.6746,44.6481,44.657,23683.0
2021-10-05 11:50:00,50.5,50.54,50.49,50.53,55258.0,44.657,44.6923,44.6481,44.6835,55258.0
2021-10-05 11:55:00,50.53,50.56,50.51,50.55,82404.0,44.6835,44.71,44.6658,44.7012,82404.0
2021-10-05 12:00:00,50.56,50.56,50.53,50.56,47642.0,44.71,44.71,44.6835,44.71,47642.0
2021-10-05 12:05:00,50.55,50.58,50.55,50.57,60026.0,44.7012,44.7277,44.7012,44.7189,60026.0
2021-10-05 12:10:00,50.57,50.59,50.56,50.57,19314.0,44.7189,44.7365,44.71,44.7189,19314.0
2021-10-05 12:15:00,50.57,50.57,50.53,50.53,97379.0,44.7189,44.7189,44.6835,44.6835,97379.0
2021-10-05 12:20:00,50.54,50.54,50.49,50.5,26674.0,44.6923,44.6923,44.6481,44.657,26674.0
2021-10-05 12:25:00,50.5,50.54,50.49,50.53,51590.0,44.657,44.6923,44.6481,44.6835,51590.0
2021-10-05 12:30:00,50.53,50.54,50.52,50.54,40174.0,44.6835,44.6923,44.6746,44.6923,40174.0
2021-10-05 12:35:00,50.54,50.54,50.51,50.52,63972.0,44.6923,44.6923,44.6658,44.6746,63972.0
2021-10-05 12:40:00,50.52,50.54,50.51,50.52,54846.0,44.6746,44.6923,44.6658,44.6746,54846.0
2021-10-05 12:45:00,50.52,50.55,50.51,50.55,64732.0,44.6746,44.7012,44.6658,44.7012,64732.0
2021-10-05 12:50:00,50.55,50.55,50.53,50.54,57643.0,44.7012,44.7012,44.6835,44.6923,57643.0
2021-10-05 12:55:00,50.54,50.55,50.53,50.54,165580.0,44.6923,44.7012,44.6835,44.6923,165580.0
2021-10-05 13:00:00,50.54,50.54,50.51,50.53,103268.0,44.6923,44.6923,44.6658,44.6835,103268.0
2021-10-05 13:05:00,50.53,50.56,50.52,50.56,20807.0,44.6835,44.71,44.6746,44.71,20807.0
2021-10-05 13:10:00,50.55,50.56,50.53,50.54,56418.0,44.7012,44.71,44.6835,44.6923,56418.0
2021-10-05 13:15:00,50.55,50.55,50.53,50.54,54747.0,44.7012,44.7012,44.6835,44.6923,54747.0
2021-10-05 13:20:00,50.54,50.55,50.52,50.55,34836.0,44.6923,44.7012,44.6746,44.7012,34836.0
2021-10-05 13:25:00,50.55,50.55,50.52,50.53,88279.0,44.7012,44.7012,44.6746,44.6835,88279.0
2021-10-05 13:30:00,50.53,50.55,50.52,50.54,41039.0,44.6835,44.7012,44.6746,44.6923,41039.0
2021-10-05 13:35:00,50.53,50.56,50.52,50.56,67031.0,44.6835,44.71,44.6746,44.71,67031.0
2021-10-05 13:40:00,50.56,50.58,50.55,50.57,89485.0,44.71,44.7277,44.7012,44.7189,89485.0
2021-10-05 13:45:00,50.57,50.58,50.56,50.58,20792.0,44.7189,44.7277,44.71,44.7277,20792.0
2021-10-05 13:50:00,50.58,50.59,50.56,50.57,36238.0,44.7277,44.7365,44.71,44.7189,36238.0
2021-10-05 13:55:00,50.56,50.58,50.55,50.58,99812.0,44.71,44.7277,44.7012,44.7277,99812.0
2021-10-05 14:00:00,50.57,50.6,50.56,50.59,93962.0,44.7189,44.7454,44.71,44.7365,93962.0
2021-10-05 14:05:00,50.58,50.59,50.56,50.57,46175.0,44.7277,44.7365,44.71,44.7189,46175.0
2021-10-05 14:10:00,50.57,50.58,50.56,50.56,51793.0,44.7189,44.7277,44.71,44.71,51793.0
2021-10-05 14:15:00,50.56,50.57,50.55,50.56,54318.0,44.71,44.7189,44.7012,44.71,54318.0
2021-10-05 14:20:00,50.55,50.56,50.53,50.54,20768.0,44.7012,44.71,44.6835,44.6923,20768.0
2021-10-05 14:25:00,50.54,50.56,50.53,50.56,46631.0,44.6923,44.71,44.6835,44.71,46631.0
2021-10-05 14:30:00,50.56,50.58,50.55,50.57,43537.0,44.71,44.7277,44.7012,44.7189,43537.0
2021-10-05 14:35:00,50.57,50.58,50.55,50.57,87917.0,44.7189,44.7277,44.7012,44.7189,87917.0
2021-10-05 14:40:00,50.57,50.58,50.56,50.58,38424.0,44.7189,44.7277,44.71,44.7277,38424.0
2021-10-05 14:45:00,50.58,50.59,50.56,50.58,63223.0,44.7277,44.7365,44.71,44.7277,63223.0
2021-10-05 14:50:00,50.58,50.59,50.57,50.59,106832.0,44.7277,44.7365,44.7189,44.7365,106832.0
2021-10-05 14:55:00,50.59,50.59,50.56,50.57,121646.0,44.7365,44.7365,44.71,44.7189,121646.0
2021-10-05 15:00:00,50.57,50.57,50.54,50.55,46800.0,44.7189,44.7189,44.6923,44.7012,46800.0
2021-10-05 15:05:00,50.55,50.56,50.54,50.56,73615.0,44.7012,44.71,44.6923,44.71,73615.0
2021-10-05 15:10:00,50.56,50.57,50.55,50.57,61664.0,44.71,44.7189,44.7012,44.7189,61664.0
2021-10-05 15:15:00,50.57,50.58,50.55,50.56,98005.0,44.7189,44.7277,44.7012,44.71,98005.0
2021-10-05 15:20:00,50.56,50.56,50.52,50.53,92716.0,44.71,44.71,44.6746,44.6835,92716.0
2021-10-05 15:25:00,50.53,50.54,50.52,50.54,141911.0,44.6835,44.6923,44.6746,44.6923,141911.0
2021-10-05 15:30:00,50.54,50.54,50.51,50.54,98174.0,44.6923,44.6923,44.6658,44.6923,98174.0
2021-10-05 15:35:00,50.54,50.56,50.53,50.54,78693.0,44.6923,44.71,44.6835,44.6923,78693.0
2021-10-05 15:40:00,50.53,50.55,50.52,50.53,141369.0,44.6835,44.7012,44.6746,44.6835,141369.0
2021-10-05 15:45:00,50.53,50.54,50.51,50.52,144386.0,44.6835,44.6923,44.6658,44.6746,144386.0
2021-10-05 15:50:00,50.52,50.53,50.45,50.47,217059.0,44.6746,44.6835,44.6127,44.6304,217059.0
2021-10-05 15:55:00,50.46,50.49,50.44,50.45,217701.0,44.6216,44.6481,44.6039,44.6127,217701.0
2021-10-06 09:30:00,49.62,49.7,49.55,49.69,300155.0,43.8788,43.9495,43.8169,43.9407,300155.0
2021-10-06 09:35:00,49.69,49.76,49.69,49.72,143872.0,43.9407,44.0026,43.9407,43.9672,143872.0
2021-10-06 09:40:00,49.72,49.76,49.7,49.76,145890.0,43.9672,44.0026,43.9495,44.0026,145890.0
2021-10-06 09:45:00,49.76,49.76,49.67,49.67,62883.0,44.0026,44.0026,43.923,43.923,62883.0
2021-10-06 09:50:00,49.66,49.67,49.58,49.62,58074.0,43.9142,43.923,43.8434,43.8788,58074.0
2021-10-06 09:55:00,49.62,49.63,49.53,49.56,81496.0,43.8788,43.8876,43.7992,43.8257,81496.0
2021-10-06 10:00:00,49.56,49.56,49.46,49.5,260823.0,43.8257,43.8257,43.7373,43.7727,260823.0
2021-10-06 10:05:00,49.49,49.56,49.45,49.54,162813.0,43.7638,43.8257,43.7284,43.808,162813.0
2021-10-06 10:10:00,49.54,49.66,49.5,49.65,112952.0,43.808,43.9142,43.7727,43.9053,112952.0
2021-10-06 10:15:00,49.65,49.65,49.54,49.56,213032.0,43.9053,43.9053,43.808,43.8257,213032.0
2021-10-06 10:20:00,49.56,49.76,49.56,49.74,194511.0,43.8257,44.0026,43.8257,43.9849,194511.0
2021-10-06 10:25:00,49.75,49.78,49.72,49.73,201714.0,43.9937,44.0203,43.9672,43.9761,201714.0
2021-10-06 10:30:00,49.73,49.79,49.72,49.75,181415.0,43.9761,44.0291,43.9672,43.9937,181415.0
2021-10-06 10:35:00,49.75,49.77,49.69,49.76,121375.0,43.9937,44.0114,43.9407,44.0026,121375.0
2021-10-06 10:40:00,49.77,49.77,49.7,49.71,91638.0,44.0114,44.0114,43.9495,43.9584,91638.0
2021-10-06 10:45:00,49.7,49.75,49.67,49.75,182744.0,43.9495,43.9937,43.923,43.9937,182744.0
2021-10-06 10:50:00,49.76,49.81,49.73,49.8,113808.0,44.0026,44.0468,43.9761,44.038,113808.0
2021-10-06 10:55:00,49.81,49.81,49.75,49.79,170945.0,44.0468,44.0468,43.9937,44.0291,170945.0
2021-10-06 11:00:00,49.8,49.81,49.76,49.79,128067.0,44.038,44.0468,44.0026,44.0291,128067.0
2021-10-06 11:05:00,49.8,49.8,49.73,49.75,80907.0,44.038,44.038,43.9761,43.9937,80907.0
2021-10-06 11:10:00,49.75,49.78,49.7,49.76,181493.0,43.9937,44.0203,43.9495,44.0026,181493.0
2021-10-06 11:15:00,49.77,49.77,49.71,49.74,85359.0,44.0114,44.0114,43.9584,43.9849,85359.0
2021-10-06 11:20:00,49.74,49.75,49.62,49.64,197616.0,43.9849,43.9937,43.8788,43.8965,197616.0
2021-10-06 11:25:00,49.64,49.69,49.61,49.62,349980.0,43.8965,43.9407,43.8699,43.8788,349980.0
2021-10-06 11:30:00,49.63,49.67,49.59,49.64,187556.0,43.8876,43.923,43.8522,43.8965,187556.0
2021-10-06 11:35:00,49.65,49.71,49.62,49.7,267881.0,43.9053,43.9584,43.8788,43.9495,267881.0
2021-10-06 11:40:00,49.71,49.72,49.65,49.69,225558.0,43.9584,43.9672,43.9053,43.9407,225558.0
2021-10-06 11:45:00,49.69,49.74,49.68,49.73,138719.0,43.9407,43.9849,43.9318,43.9761,138719.0
2021-10-06 11:50:00,49.73,49.79,49.72,49.79,97409.0,43.9761,44.0291,43.9672,44.0291,97409.0
2021-10-06 11:55:00,49.79,49.83,49.78,49.82,95911.0,44.0291,44.0645,44.0203,44.0556,95911.0
2021-10-06 12:00:00,49.83,49.84,49.78,49.79,82161.0,44.0645,44.0733,44.0203,44.0291,82161.0
2021-10-06 12:05:00,49.79,49.79,49.72,49.73,86138.0,44.0291,44.0291,43.9672,43.9761,86138.0
2021-10-06 12:10:00,49.73,49.74,49.7,49.72,239340.0,43.9761,43.9849,43.9495,43.9672,239340.0
2021-10-06 12:15:00,49.72,49.72,49.69,49.71,187109.0,43.9672,43.9672,43.9407,43.9584,187109.0
2021-10-06 12:20:00,49.71,49.71,49.67,49.69,65572.0,43.9584,43.9584,43.923,43.9407,65572.0
2021-10-06 12:25:00,49.69,49.73,49.63,49.66,127786.0,43.9407,43.9761,43.8876,43.9142,127786.0
2021-10-06 12:30:00,49.66,49.67,49.64,49.67,122158.0,43.9142,43.923,43.8965,43.923,122158.0
2021-10-06 12:35:00,49.67,49.68,49.62,49.65,394667.0,43.923,43.9318,43.8788,43.9053,394667.0
2021-10-06 12:40:00,49.65,49.71,49.64,49.71,102152.0,43.9053,43.9584,43.8965,43.9584,102152.0
2021-10-06 12:45:00,49.7,49.72,49.64,49.65,39984.0,43.9495,43.9672,43.8965,43.9053,39984.0
2021-10-06 12:50:00,49.66,49.68,49.64,49.65,55948.0,43.9142,43.9318,43.8965,43.9053,55948.0
2021-10-06 12:55:00,49.65,49.69,49.64,49.66,36601.0,43.9053,43.9407,43.8965,43.9142,36601.0
2021-10-06 13:00:00,49.66,49.69,49.64,49.66,63181.0,43.9142,43.9407,43.8965,43.9142,63181.0
2021-10-06 13:05:00,49.66,49.67,49.59,49.63,78538.0,43.9142,43.923,43.8522,43.8876,78538.0
2021-10-06 13:10:00,49.63,49.67,49.6,49.67,119318.0,43.8876,43.923,43.8611,43.923,119318.0
2021-10-06 13:15:00,49.66,49.69,49.66,49.69,74917.0,43.9142,43.9407,43.9142,43.9407,74917.0
2021-10-06 13:20:00,49.68,49.72,49.66,49.7,284698.0,43.9318,43.9672,43.9142,43.9495,284698.0
2021-10-06 13:25:00,49.71,49.76,49.69,49.76,95419.0,43.9584,44.0026,43.9407,44.0026,95419.0
2021-10-06 13:30:00,49.76,49.84,49.75,49.84,228912.0,44.0026,44.0733,43.9937,44.0733,228912.0
2021-10-06 13:35:00,49.84,49.9,49.83,49.9,103816.0,44.0733,44.1264,44.0645,44.1264,103816.0
2021-10-06 13:40:00,49.9,49.9,49.87,49.89,56271.0,44.1264,44.1264,44.0999,44.1175,56271.0
2021-10-06 13:45:00,49.9,49.94,49.89,49.93,347683.0,44.1264,44.1618,44.1175,44.1529,347683.0
2021-10-06 13:50:00,49.93,49.93,49.84,49.84,82926.0,44.1529,44.1529,44.0733,44.0733,82926.0
2021-10-06 13:55:00,49.85,49.91,49.85,49.91,133771.0,44.0822,44.1352,44.0822,44.1352,133771.0
2021-10-06 14:00:00,49.92,49.95,49.87,49.94,184254.0,44.1441,44.1706,44.0999,44.1618,184254.0
2021-10-06 14:05:00,49.94,49.99,49.92,49.98,165933.0,44.1618,44.206,44.1441,44.1971,165933.0
2021-10-06 14:10:00,49.98,50.03,49.97,50.0,112507.0,44.1971,44.2413,44.1883,44.2148,112507.0
2021-10-06 14:15:00,50.01,50.02,49.98,50.02,188370.0,44.2237,44.2325,44.1971,44.2325,188370.0
2021-10-06 14:20:00,50.02,50.03,49.99,50.0,193728.0,44.2325,44.2413,44.206,44.2148,193728.0
2021-10-06 14:25:00,50.0,50.04,50.0,50.03,198344.0,44.2148,44.2502,44.2148,44.2413,198344.0
2021-10-06 14:30:00,50.03,50.03,50.0,50.03,87036.0,44.2413,44.2413,44.2148,44.2413,87036.0
2021-10-06 14:35:00,50.03,50.05,50.01,50.05,177233.0,44.2413,44.259,44.2237,44.259,177233.0
2021-10-06 14:40:00,50.05,50.08,50.04,50.07,188431.0,44.259,44.2856,44.2502,44.2767,188431.0
2021-10-06 14:45:00,50.07,50.09,50.04,50.04,107886.0,44.2767,44.2944,44.2502,44.2502,107886.0
2021-10-06 14:50:00,50.04,50.06,50.01,50.04,279367.0,44.2502,44.2679,44.2237,44.2502,279367.0
2021-10-06 14:55:00,50.04,50.04,49.98,49.99,191329.0,44.2502,44.2502,44.1971,44.206,191329.0
2021-10-06 15:00:00,49.99,50.03,49.98,50.0,65922.0,44.206,44.2413,44.1971,44.2148,65922.0
2021-10-06 15:05:00,50.0,50.04,50.0,50.03,56852.0,44.2148,44.2502,44.2148,44.2413,56852.0
2021-10-06 15:10:00,50.03,50.07,50.01,50.04,144524.0,44.2413,44.2767,44.2237,44.2502,144524.0
2021-10-06 15:15:00,50.04,50.07,50.03,50.04,77547.0,44.2502,44.2767,44.2413,44.2502,77547.0
2021-10-06 15:20:00,50.04,50.04,50.0,50.03,67254.0,44.2502,44.2502,44.2148,44.2413,67254.0
2021-10-06 15:25:00,50.03,50.06,50.02,50.05,71372.0,44.2413,44.2679,44.2325,44.259,71372.0
2021-10-06 15:30:00,50.05,50.06,50.02,50.03,105299.0,44.259,44.2679,44.2325,44.2413,105299.0
2021-10-06 15:35:00,50.03,50.04,49.98,50.01,270776.0,44.2413,44.2502,44.1971,44.2237,270776.0
2021-10-06 15:40:00,50.01,50.05,50.0,50.04,100749.0,44.2237,44.259,44.2148,44.2502,100749.0
2021-10-06 15:45:00,50.04,50.08,50.02,50.05,324167.0,44.2502,44.2856,44.2325,44.259,324167.0
2021-10-06 15:50:00,50.06,50.1,50.06,50.06,388061.0,44.2679,44.3032,44.2679,44.2679,388061.0
2021-10-06 15:55:00,50.06,50.1,50.05,50.09,196511.0,44.2679,44.3032,44.259,44.2944,196511.0
2021-10-07 09:30:00,50.34,50.45,50.33,50.44,800675.0,44.5155,44.6127,44.5066,44.6039,800675.0
2021-10-07 09:35:00,50.45,50.49,50.43,50.48,88368.0,44.6127,44.6481,44.5951,44.6393,88368.0
2021-10-07 09:40:00,50.48,50.52,50.43,50.45,67397.0,44.6393,44.6746,44.5951,44.6127,67397.0
2021-10-07 09:45:00,50.45,50.47,50.43,50.46,83444.0,44.6127,44.6304,44.5951,44.6216,83444.0
2021-10-07 09:50:00,50.46,50.5,50.43,50.46,83661.0,44.6216,44.657,44.5951,44.6216,83661.0
2021-10-07 09:55:00,50.47,50.52,50.46,50.52,74120.0,44.6304,44.6746,44.6216,44.6746,74120.0
2021-10-07 10:00:00,50.52,50.58,50.51,50.57,159226.0,44.6746,44.7277,44.6658,44.7189,159226.0
2021-10-07 10:05:00,50.57,50.57,50.53,50.56,157135.0,44.7189,44.7189,44.6835,44.71,157135.0
2021-10-07 10:10:00,50.56,50.58,50.55,50.58,70165.0,44.71,44.7277,44.7012,44.7277,70165.0
2021-10-07 10:15:00,50.57,50.61,50.56,50.58,66534.0,44.7189,44.7542,44.71,44.7277,66534.0
2021-10-07 10:20:00,50.58,50.62,50.58,50.6,71772.0,44.7277,44.7631,44.7277,44.7454,71772.0
2021-10-07 10:25:00,50.61,50.62,50.59,50.61,63266.0,44.7542,44.7631,44.7365,44.7542,63266.0
2021-10-07 10:30:00,50.61,50.65,50.6,50.65,136864.0,44.7542,44.7896,44.7454,44.7896,136864.0
2021-10-07 10:35:00,50.65,50.67,50.6,50.61,73921.0,44.7896,44.8073,44.7454,44.7542,73921.0
2021-10-07 10:40:00,50.61,50.64,50.6,50.61,168331.0,44.7542,44.7808,44.7454,44.7542,168331.0
2021-10-07 10:45:00,50.61,50.64,50.61,50.64,55884.0,44.7542,44.7808,44.7542,44.7808,55884.0
2021-10-07 10:50:00,50.64,50.65,50.62,50.63,30499.0,44.7808,44.7896,44.7631,44.7719,30499.0
2021-10-07 10:55:00,50.63,50.64,50.62,50.64,121730.0,44.7719,44.7808,44.7631,44.7808,121730.0
2021-10-07 11:00:00,50.64,50.66,50.63,50.66,15255.0,44.7808,44.7984,44.7719,44.7984,15255.0
2021-10-07 11:05:00,50.65,50.66,50.64,50.64,41998.0,44.7896,44.7984,44.7808,44.7808,41998.0
2021-10-07 11:10:00,50.65,50.65,50.63,50.65,48415.0,44.7896,44.7896,44.7719,44.7896,48415.0
2021-10-07 11:15:00,50.65,50.65,50.6,50.61,96651.0,44.7896,44.7896,44.7454,44.7542,96651.0
2021-10-07 11:20:00,50.62,50.66,50.61,50.65,70178.0,44.7631,44.7984,44.7542,44.7896,70178.0
2021-10-07 11:25:00,50.66,50.68,50.63,50.65,58874.0,44.7984,44.8161,44.7719,44.7896,58874.0
2021-10-07 11:30:00,50.65,50.67,50.63,50.66,31224.0,44.7896,44.8073,44.7719,44.7984,31224.0
2021-10-07 11:35:00,50.67,50.69,50.66,50.68,28123.0,44.8073,44.825,44.7984,44.8161,28123.0
2021-10-07 11:40:00,50.68,50.68,50.66,50.67,28513.0,44.8161,44.8161,44.7984,44.8073,28513.0
2021-10-07 11:45:00,50.67,50.68,50.64,50.64,14850.0,44.8073,44.8161,44.7808,44.7808,14850.0
2021-10-07 11:50:00,50.65,50.65,50.62,50.65,68943.0,44.7896,44.7896,44.7631,44.7896,68943.0
2021-10-07 11:55:00,50.65,50.66,50.65,50.66,27910.0,44.7896,44.7984,44.7896,44.7984,27910.0
2021-10-07 12:00:00,50.66,50.67,50.65,50.66,72863.0,44.7984,44.8073,44.7896,44.7984,72863.0
2021-10-07 12:05:00,50.66,50.66,50.63,50.64,40655.0,44.7984,44.7984,44.7719,44.7808,40655.0
2021-10-07 12:10:00,50.64,50.64,50.62,50.64,36635.0,44.7808,44.7808,44.7631,44.7808,36635.0
2021-10-07 12:15:00,50.63,50.65,50.63,50.65,24682.0,44.7719,44.7896,44.7719,44.7896,24682.0
2021-10-07 12:20:00,50.65,50.65,50.63,50.64,16828.0,44.7896,44.7896,44.7719,44.7808,16828.0
2021-10-07 12:25:00,50.64,50.64,50.62,50.63,47937.0,44.7808,44.7808,44.7631,44.7719,47937.0
2021-10-07 12:30:00,50.62,50.64,50.62,50.63,45225.0,44.7631,44.7808,44.7631,44.7719,45225.0
2021-10-07 12:35:00,50.63,50.65,50.62,50.65,48117.0,44.7719,44.7896,44.7631,44.7896,48117.0
2021-10-07 12:40:00,50.65,50.65,50.62,50.63,108145.0,44.7896,44.7896,44.7631,44.7719,108145.0
2021-10-07 12:45:00,50.63,50.64,50.61,50.62,32381.0,44.7719,44.7808,44.7542,44.7631,32381.0
2021-10-07 12:50:00,50.62,50.63,50.61,50.63,13596.0,44.7631,44.7719,44.7542,44.7719,13596.0
2021-10-07 12:55:00,50.63,50.66,50.62,50.65,25895.0,44.7719,44.7984,44.7631,44.7896,25895.0
2021-10-07 13:00:00,50.65,50.65,50.63,50.64,19506.0,44.7896,44.7896,44.7719,44.7808,19506.0
2021-10-07 13:05:00,50.64,50.64,50.61,50.63,47093.0,44.7808,44.7808,44.7542,44.7719,47093.0
2021-10-07 13:10:00,50.63,50.65,50.62,50.65,60528.0,44.7719,44.7896,44.7631,44.7896,60528.0
2021-10-07 13:15:00,50.65,50.66,50.64,50.66,28497.0,44.7896,44.7984,44.7808,44.7984,28497.0
2021-10-07 13:20:00,50.66,50.67,50.65,50.66,43359.0,44.7984,44.8073,44.7896,44.7984,43359.0
2021-10-07 13:25:00,50.67,50.69,50.67,50.69,26310.0,44.8073,44.825,44.8073,44.825,26310.0
2021-10-07 13:30:00,50.69,50.7,50.68,50.69,55413.0,44.825,44.8338,44.8161,44.825,55413.0
2021-10-07 13:35:00,50.69,50.7,50.68,50.68,97352.0,44.825,44.8338,44.8161,44.8161,97352.0
2021-10-07 13:40:00,50.68,50.7,50.68,50.7,18231.0,44.8161,44.8338,44.8161,44.8338,18231.0
2021-10-07 13:45:00,50.7,50.7,50.68,50.69,16843.0,44.8338,44.8338,44.8161,44.825,16843.0
2021-10-07 13:50:00,50.68,50.69,50.66,50.68,37268.0,44.8161,44.825,44.7984,44.8161,37268.0
2021-10-07 13:55:00,50.68,50.69,50.66,50.66,31924.0,44.8161,44.825,44.7984,44.7984,31924.0
2021-10-07 14:00:00,50.67,50.67,50.59,50.62,70889.0,44.8073,44.8073,44.7365,44.7631,70889.0
2021-10-07 14:05:00,50.61,50.64,50.6,50.62,44448.0,44.7542,44.7808,44.7454,44.7631,44448.0
2021-10-07 14:10:00,50.62,50.64,50.61,50.63,76719.0,44.7631,44.7808,44.7542,44.7719,76719.0
2021-10-07 14:15:00,50.63,50.63,50.62,50.62,71080.0,44.7719,44.7719,44.7631,44.7631,71080.0
2021-10-07 14:20:00,50.62,50.63,50.61,50.62,66867.0,44.7631,44.7719,44.7542,44.7631,66867.0
2021-10-07 14:25:00,50.62,50.62,50.6,50.61,23707.0,44.7631,44.7631,44.7454,44.7542,23707.0
2021-10-07 14:30:00,50.61,50.62,50.59,50.6,36185.0,44.7542,44.7631,44.7365,44.7454,36185.0
2021-10-07 14:35:00,50.6,50.61,50.57,50.59,65594.0,44.7454,44.7542,44.7189,44.7365,65594.0
2021-10-07 14:40:00,50.58,50.59,50.55,50.55,34989.0,44.7277,44.7365,44.7012,44.7012,34989.0
2021-10-07 14:45:00,50.55,50.57,50.54,50.55,54275.0,44.7012,44.7189,44.6923,44.7012,54275.0
2021-10-07 14:50:00,50.55,50.56,50.52,50.55,96273.0,44.7012,44.71,44.6746,44.7012,96273.0
2021-10-07 14:55:00,50.55,50.57,50.54,50.55,35185.0,44.7012,44.7189,44.6923,44.7012,35185.0
2021-10-07 15:00:00,50.55,50.57,50.53,50.55,177918.0,44.7012,44.7189,44.6835,44.7012,177918.0
2021-10-07 15:05:00,50.56,50.6,50.55,50.59,74908.0,44.71,44.7454,44.7012,44.7365,74908.0
2021-10-07 15:10:00,50.6,50.61,50.58,50.6,44440.0,44.7454,44.7542,44.7277,44.7454,44440.0
2021-10-07 15:15:00,50.6,50.63,50.59,50.63,58839.0,44.7454,44.7719,44.7365,44.7719,58839.0
2021-10-07 15:20:00,50.63,50.64,50.61,50.61,390184.0,44.7719,44.7808,44.7542,44.7542,390184.0
2021-10-07 15:25:00,50.62,50.62,50.59,50.61,439193.0,44.7631,44.7631,44.7365,44.7542,439193.0
2021-10-07 15:30:00,50.61,50.62,50.59,50.61,123564.0,44.7542,44.7631,44.7365,44.7542,123564.0
2021-10-07 15:35:00,50.61,50.61,50.58,50.59,153563.0,44.7542,44.7542,44.7277,44.7365,153563.0
2021-10-07 15:40:00,50.58,50.6,50.56,50.56,100406.0,44.7277,44.7454,44.71,44.71,100406.0
2021-10-07 15:45:00,50.55,50.57,50.54,50.57,143356.0,44.7012,44.7189,44.6923,44.7189,143356.0
2021-10-07 15:50:00,50.57,50.58,50.54,50.57,187669.0,44.7189,44.7277,44.6923,44.7189,187669.0
2021-10-07 15:55:00,50.57,50.58,50.51,50.51,306099.0,44.7189,44.7277,44.6658,44.6658,306099.0
2021-10-08 09:30:00,50.62,50.67,50.56,50.57,117871.0,44.7631,44.8073,44.71,44.7189,117871.0
2021-10-08 09:35:00,50.56,50.6,50.52,50.56,75495.0,44.71,44.7454,44.6746,44.71,75495.0
2021-10-08 09:40:00,50.57,50.62,50.55,50.55,70741.0,44.7189,44.7631,44.7012,44.7012,70741.0
2021-10-08 09:45:00,50.55,50.6,50.51,50.57,104724.0,44.7012,44.7454,44.6658,44.7189,104724.0
2021-10-08 09:50:00,50.57,50.59,50.53,50.58,96395.0,44.7189,44.7365,44.6835,44.7277,96395.0
2021-10-08 09:55:00,50.57,50.62,50.56,50.58,55716.0,44.7189,44.7631,44.71,44.7277,55716.0
2021-10-08 10:00:00,50.58,50.65,50.58,50.63,123383.0,44.7277,44.7896,44.7277,44.7719,123383.0
2021-10-08 10:05:00,50.64,50.65,50.61,50.63,112580.0,44.7808,44.7896,44.7542,44.7719,112580.0
2021-10-08 10:10:00,50.61,50.64,50.58,50.62,46142.0,44.7542,44.7808,44.7277,44.7631,46142.0
2021-10-08 10:15:00,50.62,50.63,50.58,50.61,70213.0,44.7631,44.7719,44.7277,44.7542,70213.0
2021-10-08 10:20:00,50.6,50.61,50.58,50.59,34105.0,44.7454,44.7542,44.7277,44.7365,34105.0
2021-10-08 10:25:00,50.6,50.64,50.59,50.63,37741.0,44.7454,44.7808,44.7365,44.7719,37741.0
2021-10-08 10:30:00,50.63,50.65,50.61,50.61,53093.0,44.7719,44.7896,44.7542,44.7542,53093.0
2021-10-08 10:35:00,50.61,50.63,50.6,50.6,103755.0,44.7542,44.7719,44.7454,44.7454,103755.0
2021-10-08 10:40:00,50.6,50.6,50.54,50.58,35643.0,44.7454,44.7454,44.6923,44.7277,35643.0
2021-10-08 10:45:00,50.58,50.6,50.56,50.57,26317.0,44.7277,44.7454,44.71,44.7189,26317.0
2021-10-08 10:50:00,50.58,50.6,50.57,50.6,91028.0,44.7277,44.7454,44.7189,44.7454,91028.0
2021-10-08 10:55:00,50.6,50.61,50.58,50.59,43846.0,44.7454,44.7542,44.7277,44.7365,43846.0
2021-10-08 11:00:00,50.58,50.6,50.57,50.59,77973.0,44.7277,44.7454,44.7189,44.7365,77973.0
2021-10-08 11:05:00,50.59,50.61,50.58,50.61,30529.0,44.7365,44.7542,44.7277,44.7542,30529.0
2021-10-08 11:10:00,50.61,50.62,50.59,50.62,60463.0,44.7542,44.7631,44.7365,44.7631,60463.0
2021-10-08 11:15:00,50.61,50.63,50.6,50.62,61570.0,44.7542,44.7719,44.7454,44.7631,61570.0
2021-10-08 11:20:00,50.63,50.63,50.58,50.59,198484.0,44.7719,44.7719,44.7277,44.7365,198484.0
2021-10-08 11:25:00,50.59,50.59,50.56,50.57,129416.0,44.7365,44.7365,44.71,44.7189,129416.0
2021-10-08 11:30:00,50.57,50.57,50.51,50.52,252952.0,44.7189,44.7189,44.6658,44.6746,252952.0
2021-10-08 11:35:00,50.52,50.54,50.51,50.54,55889.0,44.6746,44.6923,44.6658,44.6923,55889.0
2021-10-08 11:40:00,50.53,50.53,50.51,50.52,55026.0,44.6835,44.6835,44.6658,44.6746,55026.0
2021-10-08 11:45:00,50.52,50.53,50.51,50.52,39253.0,44.6746,44.6835,44.6658,44.6746,39253.0
2021-10-08 11:50:00,50.53,50.56,50.52,50.55,91179.0,44.6835,44.71,44.6746,44.7012,91179.0
2021-10-08 11:55:00,50.55,50.55,50.51,50.53,49571.0,44.7012,44.7012,44.6658,44.6835,49571.0
2021-10-08 12:00:00,50.53,50.53,50.5,50.52,43220.0,44.6835,44.6835,44.657,44.6746,43220.0
2021-10-08 12:05:00,50.52,50.53,50.51,50.52,21889.0,44.6746,44.6835,44.6658,44.6746,21889.0
2021-10-08 12:10:00,50.52,50.52,50.49,50.52,120130.0,44.6746,44.6746,44.6481,44.6746,120130.0
2021-10-08 12:15:00,50.51,50.52,50.49,50.5,85471.0,44.6658,44.6746,44.6481,44.657,85471.0
2021-10-08 12:20:00,50.5,50.5,50.48,50.49,93347.0,44.657,44.657,44.6393,44.6481,93347.0
2021-10-08 12:25:00,50.49,50.49,50.45,50.46,82559.0,44.6481,44.6481,44.6127,44.6216,82559.0
2021-10-08 12:30:00,50.46,50.48,50.44,50.47,70942.0,44.6216,44.6393,44.6039,44.6304,70942.0
2021-10-08 12:35:00,50.47,50.51,50.47,50.51,89654.0,44.6304,44.6658,44.6304,44.6658,89654.0
2021-10-08 12:40:00,50.51,50.52,50.5,50.52,65481.0,44.6658,44.6746,44.657,44.6746,65481.0
2021-10-08 12:45:00,50.52,50.52,50.5,50.5,42714.0,44.6746,44.6746,44.657,44.657,42714.0
2021-10-08 12:50:00,50.51,50.51,50.5,50.51,30520.0,44.6658,44.6658,44.657,44.6658,30520.0
2021-10-08 12:55:00,50.51,50.52,50.49,50.5,34789.0,44.6658,44.6746,44.6481,44.657,34789.0
2021-10-08 13:00:00,50.5,50.52,50.5,50.5,21436.0,44.657,44.6746,44.657,44.657,21436.0
2021-10-08 13:05:00,50.51,50.51,50.48,50.48,22838.0,44.6658,44.6658,44.6393,44.6393,22838.0
2021-10-08 13:10:00,50.48,50.51,50.48,50.5,139265.0,44.6393,44.6658,44.6393,44.657,139265.0
2021-10-08 13:15:00,50.49,50.5,50.42,50.42,132645.0,44.6481,44.657,44.5862,44.5862,132645.0
2021-10-08 13:20:00,50.43,50.44,50.42,50.44,70033.0,44.5951,44.6039,44.5862,44.6039,70033.0
2021-10-08 13:25:00,50.43,50.46,50.43,50.45,71999.0,44.5951,44.6216,44.5951,44.6127,71999.0
2021-10-08 13:30:00,50.45,50.46,50.44,50.46,37567.0,44.6127,44.6216,44.6039,44.6216,37567.0
2021-10-08 13:35:00,50.46,50.47,50.44,50.45,41916.0,44.6216,44.6304,44.6039,44.6127,41916.0
2021-10-08 13:40:00,50.45,50.46,50.44,50.45,14827.0,44.6127,44.6216,44.6039,44.6127,14827.0
2021-10-08 13:45:00,50.45,50.48,50.45,50.48,20581.0,44.6127,44.6393,44.6127,44.6393,20581.0
2021-10-08 13:50:00,50.47,50.49,50.47,50.48,21155.0,44.6304,44.6481,44.6304,44.6393,21155.0
2021-10-08 13:55:00,50.48,50.52,50.48,50.52,55861.0,44.6393,44.6746,44.6393,44.6746,55861.0
2021-10-08 14:00:00,50.52,50.54,50.5,50.54,29892.0,44.6746,44.6923,44.657,44.6923,29892.0
2021-10-08 14:05:00,50.54,50.55,50.53,50.54,26701.0,44.6923,44.7012,44.6835,44.6923,26701.0
2021-10-08 14:10:00,50.54,50.55,50.53,50.54,47622.0,44.6923,44.7012,44.6835,44.6923,47622.0
2021-10-08 14:15:00,50.54,50.56,50.52,50.55,39285.0,44.6923,44.71,44.6746,44.7012,39285.0
2021-10-08 14:20:00,50.56,50.57,50.55,50.57,52804.0,44.71,44.7189,44.7012,44.7189,52804.0
2021-10-08 14:25:00,50.56,50.6,50.56,50.59,55242.0,44.71,44.7454,44.71,44.7365,55242.0
2021-10-08 14:30:00,50.59,50.6,50.58,50.58,72232.0,44.7365,44.7454,44.7277,44.7277,72232.0
2021-10-08 14:35:00,50.58,50.58,50.55,50.56,26154.0,44.7277,44.7277,44.7012,44.71,26154.0
2021-10-08 14:40:00,50.57,50.57,50.55,50.56,94283.0,44.7189,44.7189,44.7012,44.71,94283.0
2021-10-08 14:45:00,50.57,50.57,50.55,50.56,44752.0,44.7189,44.7189,44.7012,44.71,44752.0
2021-10-08 14:50:00,50.56,50.57,50.55,50.55,64582.0,44.71,44.7189,44.7012,44.7012,64582.0
2021-10-08 14:55:00,50.55,50.57,50.55,50.55,208910.0,44.7012,44.7189,44.7012,44.7012,208910.0
2021-10-08 15:00:00,50.55,50.56,50.54,50.55,73046.0,44.7012,44.71,44.6923,44.7012,73046.0
2021-10-08 15:05:00,50.55,50.57,50.54,50.57,35465.0,44.7012,44.7189,44.6923,44.7189,35465.0
2021-10-08 15:10:00,50.56,50.58,50.55,50.57,28780.0,44.71,44.7277,44.7012,44.7189,28780.0
2021-10-08 15:15:00,50.57,50.57,50.54,50.56,136145.0,44.7189,44.7189,44.6923,44.71,136145.0
2021-10-08 15:20:00,50.56,50.56,50.54,50.55,95183.0,44.71,44.71,44.6923,44.7012,95183.0
2021-10-08 15:25:00,50.55,50.56,50.54,50.55,59544.0,44.7012,44.71,44.6923,44.7012,59544.0
2021-10-08 15:30:00,50.55,50.56,50.53,50.54,85031.0,44.7012,44.71,44.6835,44.6923,85031.0
2021-10-08 15:35:00,50.54,50.54,50.49,50.5,58097.0,44.6923,44.6923,44.6481,44.657,58097.0
2021-10-08 15:40:00,50.5,50.5,50.48,50.48,57555.0,44.657,44.657,44.6393,44.6393,57555.0
2021-10-08 15:45:00,50.48,50.49,50.47,50.48,127074.0,44.6393,44.6481,44.6304,44.6393,127074.0
2021-10-08 15:50:00,50.47,50.5,50.45,50.48,84160.0,44.6304,44.657,44.6127,44.6393,84160.0
2021-10-08 15:55:00,50.48,50.54,50.48,50.51,173011.0,44.6393,44.6923,44.6393,44.6658,173011.0
2021-10-11 09:30:00,50.6,50.62,50.56,50.57,220665.0,44.7454,44.7631,44.71,44.7189,220665.0
2021-10-11 09:35:00,50.58,50.61,50.56,50.6,70864.0,44.7277,44.7542,44.71,44.7454,70864.0
2021-10-11 09:40:00,50.6,50.66,50.6,50.66,63754.0,44.7454,44.7984,44.7454,44.7984,63754.0
2021-10-11 09:45:00,50.67,50.7,50.65,50.69,41804.0,44.8073,44.8338,44.7896,44.825,41804.0
2021-10-11 09:50:00,50.68,50.73,50.68,50.72,67821.0,44.8161,44.8603,44.8161,44.8515,67821.0
2021-10-11 09:55:00,50.72,50.74,50.72,50.73,71282.0,44.8515,44.8692,44.8515,44.8603,71282.0
2021-10-11 10:00:00,50.73,50.75,50.72,50.74,125332.0,44.8603,44.878,44.8515,44.8692,125332.0
2021-10-11 10:05:00,50.73,50.74,50.7,50.71,60549.0,44.8603,44.8692,44.8338,44.8427,60549.0
2021-10-11 10:10:00,50.7,50.75,50.7,50.73,82585.0,44.8338,44.878,44.8338,44.8603,82585.0
2021-10-11 10:15:00,50.73,50.75,50.72,50.75,48720.0,44.8603,44.878,44.8515,44.878,48720.0
2021-10-11 10:20:00,50.75,50.79,50.75,50.78,32688.0,44.878,44.9134,44.878,44.9046,32688.0
2021-10-11 10:25:00,50.79,50.79,50.75,50.77,29337.0,44.9134,44.9134,44.878,44.8957,29337.0
2021-10-11 10:30:00,50.78,50.78,50.76,50.76,27977.0,44.9046,44.9046,44.8869,44.8869,27977.0
2021-10-11 10:35:00,50.76,50.77,50.75,50.76,19598.0,44.8869,44.8957,44.878,44.8869,19598.0
2021-10-11 10:40:00,50.76,50.76,50.7,50.71,61181.0,44.8869,44.8869,44.8338,44.8427,61181.0
2021-10-11 10:45:00,50.7,50.71,50.69,50.7,80136.0,44.8338,44.8427,44.825,44.8338,80136.0
2021-10-11 10:50:00,50.71,50.73,50.7,50.72,66152.0,44.8427,44.8603,44.8338,44.8515,66152.0
2021-10-11 10:55:00,50.73,50.73,50.71,50.72,127034.0,44.8603,44.8603,44.8427,44.8515,127034.0
2021-10-11 11:00:00,50.72,50.74,50.71,50.74,36161.0,44.8515,44.8692,44.8427,44.8692,36161.0
2021-10-11 11:05:00,50.73,50.74,50.73,50.74,51896.0,44.8603,44.8692,44.8603,44.8692,51896.0
2021-10-11 11:10:00,50.74,50.75,50.72,50.72,119473.0,44.8692,44.878,44.8515,44.8515,119473.0
2021-10-11 11:15:00,50.72,50.73,50.68,50.69,164705.0,44.8515,44.8603,44.8161,44.825,164705.0
2021-10-11 11:20:00,50.69,50.73,50.68,50.73,71686.0,44.825,44.8603,44.8161,44.8603,71686.0
2021-10-11 11:25:00,50.72,50.73,50.7,50.71,62485.0,44.8515,44.8603,44.8338,44.8427,62485.0
2021-10-11 11:30:00,50.71,50.73,50.71,50.73,53759.0,44.8427,44.8603,44.8427,44.8603,53759.0
2021-10-11 11:35:00,50.73,50.78,50.73,50.77,23125.0,44.8603,44.9046,44.8603,44.8957,23125.0
2021-10-11 11:40:00,50.77,50.78,50.76,50.77,62343.0,44.8957,44.9046,44.8869,44.8957,62343.0
2021-10-11 11:45:00,50.78,50.78,50.73,50.74,77047.0,44.9046,44.9046,44.8603,44.8692,77047.0
2021-10-11 11:50:00,50.75,50.75,50.73,50.75,73317.0,44.878,44.878,44.8603,44.878,73317.0
2021-10-11 11:55:00,50.74,50.75,50.74,50.75,60820.0,44.8692,44.878,44.8692,44.878,60820.0
2021-10-11 12:00:00,50.74,50.75,50.68,50.68,58560.0,44.8692,44.878,44.8161,44.8161,58560.0
2021-10-11 12:05:00,50.68,50.7,50.65,50.7,149497.0,44.8161,44.8338,44.7896,44.8338,149497.0
2021-10-11 12:10:00,50.69,50.7,50.64,50.66,84520.0,44.825,44.8338,44.7808,44.7984,84520.0
2021-10-11 12:15:00,50.66,50.66,50.64,50.65,27223.0,44.7984,44.7984,44.7808,44.7896,27223.0
2021-10-11 12:20:00,50.65,50.67,50.64,50.67,47721.0,44.7896,44.8073,44.7808,44.8073,47721.0
2021-10-11 12:25:00,50.67,50.68,50.66,50.68,39826.0,44.8073,44.8161,44.7984,44.8161,39826.0
2021-10-11 12:30:00,50.68,50.68,50.66,50.67,28141.0,44.8161,44.8161,44.7984,44.8073,28141.0
2021-10-11 12:35:00,50.66,50.67,50.65,50.65,51716.0,44.7984,44.8073,44.7896,44.7896,51716.0
2021-10-11 12:40:00,50.65,50.66,50.63,50.64,20417.0,44.7896,44.7984,44.7719,44.7808,20417.0
2021-10-11 12:45:00,50.63,50.66,50.63,50.64,39336.0,44.7719,44.7984,44.7719,44.7808,39336.0
2021-10-11 12:50:00,50.65,50.65,50.6,50.61,75009.0,44.7896,44.7896,44.7454,44.7542,75009.0
2021-10-11 12:55:00,50.62,50.63,50.6,50.61,42119.0,44.7631,44.7719,44.7454,44.7542,42119.0
2021-10-11 13:00:00,50.61,50.61,50.56,50.57,33328.0,44.7542,44.7542,44.71,44.7189,33328.0
2021-10-11 13:05:00,50.58,50.58,50.54,50.57,239943.0,44.7277,44.7277,44.6923,44.7189,239943.0
2021-10-11 13:10:00,50.57,50.6,50.56,50.58,102626.0,44.7189,44.7454,44.71,44.7277,102626.0
2021-10-11 13:15:00,50.59,50.59,50.56,50.57,51409.0,44.7365,44.7365,44.71,44.7189,51409.0
2021-10-11 13:20:00,50.58,50.58,50.51,50.52,54426.0,44.7277,44.7277,44.6658,44.6746,54426.0
2021-10-11 13:25:00,50.51,50.51,50.48,50.49,35830.0,44.6658,44.6658,44.6393,44.6481,35830.0
2021-10-11 13:30:00,50.5,50.5,50.47,50.49,252349.0,44.657,44.657,44.6304,44.6481,252349.0
2021-10-11 13:35:00,50.49,50.52,50.49,50.51,52753.0,44.6481,44.6746,44.6481,44.6658,52753.0
2021-10-11 13:40:00,50.52,50.54,50.51,50.53,38509.0,44.6746,44.6923,44.6658,44.6835,38509.0
2021-10-11 13:45:00,50.53,50.53,50.46,50.48,117168.0,44.6835,44.6835,44.6216,44.6393,117168.0
2021-10-11 13:50:00,50.48,50.5,50.47,50.5,44566.0,44.6393,44.657,44.6304,44.657,44566.0
2021-10-11 13:55:00,50.5,50.5,50.48,50.49,40021.0,44.657,44.657,44.6393,44.6481,40021.0
2021-10-11 14:00:00,50.5,50.5,50.48,50.49,53148.0,44.657,44.657,44.6393,44.6481,53148.0
2021-10-11 14:05:00,50.49,50.51,50.49,50.51,34231.0,44.6481,44.6658,44.6481,44.6658,34231.0
2021-10-11 14:10:00,50.51,50.53,50.5,50.53,55057.0,44.6658,44.6835,44.657,44.6835,55057.0
2021-10-11 14:15:00,50.53,50.55,50.5,50.51,26062.0,44.6835,44.7012,44.657,44.6658,26062.0
2021-10-11 14:20:00,50.51,50.51,50.47,50.48,43166.0,44.6658,44.6658,44.6304,44.6393,43166.0
2021-10-11 14:25:00,50.48,50.49,50.46,50.49,89070.0,44.6393,44.6481,44.6216,44.6481,89070.0
2021-10-11 14:30:00,50.48,50.51,50.47,50.5,43463.0,44.6393,44.6658,44.6304,44.657,43463.0
2021-10-11 14:35:00,50.49,50.49,50.47,50.47,78424.0,44.6481,44.6481,44.6304,44.6304,78424.0
2021-10-11 14:40:00,50.47,50.52,50.46,50.51,86148.0,44.6304,44.6746,44.6216,44.6658,86148.0
2021-10-11 14:45:00,50.51,50.53,50.5,50.51,59781.0,44.6658,44.6835,44.657,44.6658,59781.0
2021-10-11 14:50:00,50.52,50.52,50.47,50.51,41035.0,44.6746,44.6746,44.6304,44.6658,41035.0
2021-10-11 14:55:00,50.5,50.54,50.49,50.53,35122.0,44.657,44.6923,44.6481,44.6835,35122.0
2021-10-11 15:00:00,50.52,50.55,50.52,50.54,40301.0,44.6746,44.7012,44.6746,44.6923,40301.0
2021-10-11 15:05:00,50.55,50.55,50.49,50.51,47912.0,44.7012,44.7012,44.6481,44.6658,47912.0
2021-10-11 15:10:00,50.51,50.53,50.49,50.53,90233.0,44.6658,44.6835,44.6481,44.6835,90233.0
2021-10-11 15:15:00,50.53,50.53,50.49,50.49,79637.0,44.6835,44.6835,44.6481,44.6481,79637.0
2021-10-11 15:20:00,50.5,50.5,50.47,50.47,41058.0,44.657,44.657,44.6304,44.6304,41058.0
2021-10-11 15:25:00,50.48,50.49,50.45,50.46,97875.0,44.6393,44.6481,44.6127,44.6216,97875.0
2021-10-11 15:30:00,50.45,50.48,50.45,50.46,68624.0,44.6127,44.6393,44.6127,44.6216,68624.0
2021-10-11 15:35:00,50.46,50.46,50.43,50.45,84765.0,44.6216,44.6216,44.5951,44.6127,84765.0
2021-10-11 15:40:00,50.45,50.45,50.42,50.44,64795.0,44.6127,44.6127,44.5862,44.6039,64795.0
2021-10-11 15:45:00,50.44,50.44,50.42,50.43,63347.0,44.6039,44.6039,44.5862,44.5951,63347.0
2021-10-11 15:50:00,50.42,50.43,50.38,50.4,77612.0,44.5862,44.5951,44.5508,44.5685,77612.0
2021-10-11 15:55:00,50.4,50.41,50.36,50.36,63157.0,44.5685,44.5774,44.5332,44.5332,63157.0
2021-10-12 09:30:00,50.39,50.47,50.37,50.4,224300.0,44.5597,44.6304,44.542,44.5685,224300.0
2021-10-12 09:35:00,50.39,50.42,50.35,50.39,53369.0,44.5597,44.5862,44.5243,44.5597,53369.0
2021-10-12 09:40:00,50.4,50.43,50.32,50.33,65481.0,44.5685,44.5951,44.4978,44.5066,65481.0
2021-10-12 09:45:00,50.32,50.35,50.27,50.35,41161.0,44.4978,44.5243,44.4536,44.5243,41161.0
2021-10-12 09:50:00,50.34,50.44,50.34,50.39,112645.0,44.5155,44.6039,44.5155,44.5597,112645.0
2021-10-12 09:55:00,50.39,50.43,50.36,50.38,42785.0,44.5597,44.5951,44.5332,44.5508,42785.0
2021-10-12 10:00:00,50.37,50.41,50.34,50.38,171555.0,44.542,44.5774,44.5155,44.5508,171555.0
2021-10-12 10:05:00,50.38,50.4,50.33,50.34,58957.0,44.5508,44.5685,44.5066,44.5155,58957.0
2021-10-12 10:10:00,50.34,50.38,50.33,50.36,120957.0,44.5155,44.5508,44.5066,44.5332,120957.0
2021-10-12 10:15:00,50.36,50.41,50.29,50.33,201713.0,44.5332,44.5774,44.4713,44.5066,201713.0
2021-10-12 10:20:00,50.32,50.33,50.3,50.3,65615.0,44.4978,44.5066,44.4801,44.4801,65615.0
2021-10-12 10:25:00,50.31,50.36,50.28,50.36,100303.0,44.4889,44.5332,44.4624,44.5332,100303.0
2021-10-12 10:30:00,50.37,50.38,50.33,50.36,83681.0,44.542,44.5508,44.5066,44.5332,83681.0
2021-10-12 10:35:00,50.36,50.37,50.33,50.37,125875.0,44.5332,44.542,44.5066,44.542,125875.0
2021-10-12 10:40:00,50.37,50.41,50.37,50.38,30803.0,44.542,44.5774,44.542,44.5508,30803.0
2021-10-12 10:45:00,50.38,50.41,50.37,50.4,59463.0,44.5508,44.5774,44.542,44.5685,59463.0
2021-10-12 10:50:00,50.4,50.42,50.37,50.38,82903.0,44.5685,44.5862,44.542,44.5508,82903.0
2021-10-12 10:55:00,50.4,50.41,50.36,50.37,60372.0,44.5685,44.5774,44.5332,44.542,60372.0
2021-10-12 11:00:00,50.38,50.43,50.38,50.41,136312.0,44.5508,44.5951,44.5508,44.5774,136312.0
2021-10-12 11:05:00,50.41,50.46,50.39,50.45,74825.0,44.5774,44.6216,44.5597,44.6127,74825.0
2021-10-12 11:10:00,50.45,50.45,50.41,50.43,36425.0,44.6127,44.6127,44.5774,44.5951,36425.0
2021-10-12 11:15:00,50.44,50.44,50.41,50.42,78643.0,44.6039,44.6039,44.5774,44.5862,78643.0
2021-10-12 11:20:00,50.42,50.46,50.41,50.45,73159.0,44.5862,44.6216,44.5774,44.6127,73159.0
2021-10-12 11:25:00,50.45,50.46,50.43,50.44,57259.0,44.6127,44.6216,44.5951,44.6039,57259.0
2021-10-12 11:30:00,50.44,50.46,50.43,50.43,126918.0,44.6039,44.6216,44.5951,44.5951,126918.0
2021-10-12 11:35:00,50.42,50.46,50.4,50.43,49380.0,44.5862,44.6216,44.5685,44.5951,49380.0
2021-10-12 11:40:00,50.43,50.44,50.4,50.42,27600.0,44.5951,44.6039,44.5685,44.5862,27600.0
2021-10-12 11:45:00,50.42,50.45,50.41,50.45,38869.0,44.5862,44.6127,44.5774,44.6127,38869.0
2021-10-12 11:50:00,50.45,50.48,50.45,50.47,132483.0,44.6127,44.6393,44.6127,44.6304,132483.0
2021-10-12 11:55:00,50.48,50.5,50.46,50.5,65774.0,44.6393,44.657,44.6216,44.657,65774.0
2021-10-12 12:00:00,50.5,50.54,50.49,50.54,123345.0,44.657,44.6923,44.6481,44.6923,123345.0
2021-10-12 12:05:00,50.54,50.54,50.51,50.53,103459.0,44.6923,44.6923,44.6658,44.6835,103459.0
2021-10-12 12:10:00,50.52,50.54,50.51,50.52,56603.0,44.6746,44.6923,44.6658,44.6746,56603.0
2021-10-12 12:15:00,50.52,50.52,50.5,50.51,29979.0,44.6746,44.6746,44.657,44.6658,29979.0
2021-10-12 12:20:00,50.5,50.52,50.49,50.51,90261.0,44.657,44.6746,44.6481,44.6658,90261.0
2021-10-12 12:25:00,50.51,50.51,50.49,50.5,22347.0,44.6658,44.6658,44.6481,44.657,22347.0
2021-10-12 12:30:00,50.5,50.5,50.45,50.45,93285.0,44.657,44.657,44.6127,44.6127,93285.0
2021-10-12 12:35:00,50.45,50.45,50.42,50.44,57430.0,44.6127,44.6127,44.5862,44.6039,57430.0
2021-10-12 12:40:00,50.44,50.45,50.43,50.44,118083.0,44.6039,44.6127,44.5951,44.6039,118083.0
2021-10-12 12:45:00,50.45,50.45,50.41,50.42,20236.0,44.6127,44.6127,44.5774,44.5862,20236.0
2021-10-12 12:50:00,50.43,50.44,50.39,50.39,61978.0,44.5951,44.6039,44.5597,44.5597,61978.0
2021-10-12 12:55:00,50.4,50.42,50.38,50.41,120016.0,44.5685,44.5862,44.5508,44.5774,120016.0
2021-10-12 13:00:00,50.41,50.41,50.38,50.4,68369.0,44.5774,44.5774,44.5508,44.5685,68369.0
2021-10-12 13:05:00,50.4,50.41,50.37,50.37,52399.0,44.5685,44.5774,44.542,44.542,52399.0
2021-10-12 13:10:00,50.37,50.41,50.37,50.41,45161.0,44.542,44.5774,44.542,44.5774,45161.0
2021-10-12 13:15:00,50.41,50.41,50.38,50.41,56544.0,44.5774,44.5774,44.5508,44.5774,56544.0
2021-10-12 13:20:00,50.4,50.41,50.37,50.37,49926.0,44.5685,44.5774,44.542,44.542,49926.0
2021-10-12 13:25:00,50.37,50.42,50.36,50.41,91582.0,44.542,44.5862,44.5332,44.5774,91582.0
2021-10-12 13:30:00,50.4,50.43,50.39,50.43,24037.0,44.5685,44.5951,44.5597,44.5951,24037.0
2021-10-12 13:35:00,50.43,50.43,50.41,50.43,42774.0,44.5951,44.5951,44.5774,44.5951,42774.0
2021-10-12 13:40:00,50.43,50.45,50.43,50.45,44312.0,44.5951,44.6127,44.5951,44.6127,44312.0
2021-10-12 13:45:00,50.45,50.46,50.43,50.45,41682.0,44.6127,44.6216,44.5951,44.6127,41682.0
2021-10-12 13:50:00,50.45,50.47,50.42,50.42,56747.0,44.6127,44.6304,44.5862,44.5862,56747.0
2021-10-12 13:55:00,50.42,50.44,50.41,50.44,78042.0,44.5862,44.6039,44.5774,44.6039,78042.0
2021-10-12 14:00:00,50.43,50.46,50.42,50.46,44783.0,44.5951,44.6216,44.5862,44.6216,44783.0
2021-10-12 14:05:00,50.46,50.46,50.43,50.45,92170.0,44.6216,44.6216,44.5951,44.6127,92170.0
2021-10-12 14:10:00,50.46,50.49,50.45,50.48,42087.0,44.6216,44.6481,44.6127,44.6393,42087.0
2021-10-12 14:15:00,50.48,50.53,50.48,50.51,40327.0,44.6393,44.6835,44.6393,44.6658,40327.0
2021-10-12 14:20:00,50.51,50.51,50.48,50.5,54212.0,44.6658,44.6658,44.6393,44.657,54212.0
2021-10-12 14:25:00,50.49,50.5,50.48,50.48,19508.0,44.6481,44.657,44.6393,44.6393,19508.0
2021-10-12 14:30:00,50.49,50.49,50.46,50.47,30262.0,44.6481,44.6481,44.6216,44.6304,30262.0
2021-10-12 14:35:00,50.47,50.47,50.44,50.45,64727.0,44.6304,44.6304,44.6039,44.6127,64727.0
2021-10-12 14:40:00,50.45,50.47,50.44,50.47,73947.0,44.6127,44.6304,44.6039,44.6304,73947.0
2021-10-12 14:45:00,50.47,50.47,50.45,50.46,47946.0,44.6304,44.6304,44.6127,44.6216,47946.0
2021-10-12 14:50:00,50.46,50.47,50.45,50.46,46676.0,44.6216,44.6304,44.6127,44.6216,46676.0
2021-10-12 14:55:00,50.46,50.47,50.42,50.42,158947.0,44.6216,44.6304,44.5862,44.5862,158947.0
2021-10-12 15:00:00,50.43,50.43,50.39,50.4,83928.0,44.5951,44.5951,44.5597,44.5685,83928.0
2021-10-12 15:05:00,50.4,50.41,50.38,50.39,82071.0,44.5685,44.5774,44.5508,44.5597,82071.0
2021-10-12 15:10:00,50.39,50.42,50.39,50.4,97945.0,44.5597,44.5862,44.5597,44.5685,97945.0
2021-10-12 15:15:00,50.4,50.4,50.36,50.4,76558.0,44.5685,44.5685,44.5332,44.5685,76558.0
2021-10-12 15:20:00,50.4,50.43,50.38,50.43,101742.0,44.5685,44.5951,44.5508,44.5951,101742.0
2021-10-12 15:25:00,50.42,50.43,50.4,50.43,130434.0,44.5862,44.5951,44.5685,44.5951,130434.0
2021-10-12 15:30:00,50.42,50.43,50.4,50.43,151893.0,44.5862,44.5951,44.5685,44.5951,151893.0
2021-10-12 15:35:00,50.43,50.44,50.41,50.41,215601.0,44.5951,44.6039,44.5774,44.5774,215601.0
2021-10-12 15:40:00,50.41,50.42,50.35,50.35,84233.0,44.5774,44.5862,44.5243,44.5243,84233.0
2021-10-12 15:45:00,50.35,50.36,50.33,50.35,144488.0,44.5243,44.5332,44.5066,44.5243,144488.0
2021-10-12 15:50:00,50.35,50.36,50.33,50.35,106245.0,44.5243,44.5332,44.5066,44.5243,106245.0
2021-10-12 15:55:00,50.35,50.4,50.35,50.37,189098.0,44.5243,44.5685,44.5243,44.542,189098.0
2021-10-13 09:30:00,50.67,50.73,50.67,50.7,171101.0,44.8073,44.8603,44.8073,44.8338,171101.0
2021-10-13 09:35:00,50.69,50.8,50.69,50.8,51387.0,44.825,44.9222,44.825,44.9222,51387.0
2021-10-13 09:40:00,50.79,50.79,50.72,50.75,97876.0,44.9134,44.9134,44.8515,44.878,97876.0
2021-10-13 09:45:00,50.75,50.76,50.66,50.67,112774.0,44.878,44.8869,44.7984,44.8073,112774.0
2021-10-13 09:50:00,50.67,50.68,50.62,50.63,51666.0,44.8073,44.8161,44.7631,44.7719,51666.0
2021-10-13 09:55:00,50.63,50.69,50.61,50.67,84666.0,44.7719,44.825,44.7542,44.8073,84666.0
2021-10-13 10:00:00,50.66,50.67,50.62,50.66,167740.0,44.7984,44.8073,44.7631,44.7984,167740.0
2021-10-13 10:05:00,50.67,50.67,50.63,50.65,88378.0,44.8073,44.8073,44.7719,44.7896,88378.0
2021-10-13 10:10:00,50.65,50.67,50.54,50.55,115984.0,44.7896,44.8073,44.6923,44.7012,115984.0
2021-10-13 10:15:00,50.55,50.64,50.53,50.62,92503.0,44.7012,44.7808,44.6835,44.7631,92503.0
2021-10-13 10:20:00,50.62,50.64,50.59,50.63,176278.0,44.7631,44.7808,44.7365,44.7719,176278.0
2021-10-13 10:25:00,50.63,50.66,50.62,50.63,89531.0,44.7719,44.7984,44.7631,44.7719,89531.0
2021-10-13 10:30:00,50.63,50.66,50.59,50.66,65317.0,44.7719,44.7984,44.7365,44.7984,65317.0
2021-10-13 10:35:00,50.66,50.69,50.65,50.66,91558.0,44.7984,44.825,44.7896,44.7984,91558.0
2021-10-13 10:40:00,50.66,50.72,50.65,50.71,95930.0,44.7984,44.8515,44.7896,44.8427,95930.0
2021-10-13 10:45:00,50.72,50.72,50.7,50.7,49840.0,44.8515,44.8515,44.8338,44.8338,49840.0
2021-10-13 10:50:00,50.71,50.72,50.68,50.69,49471.0,44.8427,44.8515,44.8161,44.825,49471.0
2021-10-13 10:55:00,50.69,50.72,50.68,50.7,99495.0,44.825,44.8515,44.8161,44.8338,99495.0
2021-10-13 11:00:00,50.7,50.76,50.7,50.76,70002.0,44.8338,44.8869,44.8338,44.8869,70002.0
2021-10-13 11:05:00,50.76,50.79,50.75,50.77,63624.0,44.8869,44.9134,44.878,44.8957,63624.0
2021-10-13 11:10:00,50.77,50.77,50.75,50.76,161892.0,44.8957,44.8957,44.878,44.8869,161892.0
2021-10-13 11:15:00,50.76,50.79,50.76,50.77,77873.0,44.8869,44.9134,44.8869,44.8957,77873.0
2021-10-13 11:20:00,50.77,50.78,50.74,50.76,121013.0,44.8957,44.9046,44.8692,44.8869,121013.0
2021-10-13 11:25:00,50.75,50.75,50.72,50.72,73657.0,44.878,44.878,44.8515,44.8515,73657.0
2021-10-13 11:30:00,50.73,50.74,50.68,50.71,105058.0,44.8603,44.8692,44.8161,44.8427,105058.0
2021-10-13 11:35:00,50.7,50.74,50.68,50.73,76004.0,44.8338,44.8692,44.8161,44.8603,76004.0
2021-10-13 11:40:00,50.74,50.79,50.74,50.79,27550.0,44.8692,44.9134,44.8692,44.9134,27550.0
2021-10-13 11:45:00,50.79,50.84,50.78,50.84,152282.0,44.9134,44.9576,44.9046,44.9576,152282.0
2021-10-13 11:50:00,50.83,50.85,50.79,50.8,35287.0,44.9488,44.9665,44.9134,44.9222,35287.0
2021-10-13 11:55:00,50.8,50.81,50.79,50.8,35372.0,44.9222,44.9311,44.9134,44.9222,35372.0
2021-10-13 12:00:00,50.8,50.81,50.79,50.8,194934.0,44.9222,44.9311,44.9134,44.9222,194934.0
2021-10-13 12:05:00,50.8,50.82,50.79,50.82,104837.0,44.9222,44.9399,44.9134,44.9399,104837.0
2021-10-13 12:10:00,50.82,50.84,50.81,50.83,74078.0,44.9399,44.9576,44.9311,44.9488,74078.0
2021-10-13 12:15:00,50.83,50.83,50.79,50.8,31995.0,44.9488,44.9488,44.9134,44.9222,31995.0
2021-10-13 12:20:00,50.8,50.8,50.78,50.8,44236.0,44.9222,44.9222,44.9046,44.9222,44236.0
2021-10-13 12:25:00,50.81,50.84,50.8,50.83,26998.0,44.9311,44.9576,44.9222,44.9488,26998.0
2021-10-13 12:30:00,50.83,50.83,50.81,50.82,70059.0,44.9488,44.9488,44.9311,44.9399,70059.0
2021-10-13 12:35:00,50.82,50.83,50.81,50.83,55255.0,44.9399,44.9488,44.9311,44.9488,55255.0
2021-10-13 12:40:00,50.83,50.85,50.82,50.84,155239.0,44.9488,44.9665,44.9399,44.9576,155239.0
2021-10-13 12:45:00,50.84,50.84,50.79,50.8,100471.0,44.9576,44.9576,44.9134,44.9222,100471.0
2021-10-13 12:50:00,50.79,50.8,50.78,50.8,64555.0,44.9134,44.9222,44.9046,44.9222,64555.0
2021-10-13 12:55:00,50.8,50.81,50.79,50.8,71649.0,44.9222,44.9311,44.9134,44.9222,71649.0
2021-10-13 13:00:00,50.81,50.84,50.8,50.83,109193.0,44.9311,44.9576,44.9222,44.9488,109193.0
2021-10-13 13:05:00,50.83,50.86,50.82,50.83,78584.0,44.9488,44.9753,44.9399,44.9488,78584.0
2021-10-13 13:10:00,50.84,50.87,50.84,50.86,50087.0,44.9576,44.9841,44.9576,44.9753,50087.0
2021-10-13 13:15:00,50.85,50.85,50.84,50.85,52228.0,44.9665,44.9665,44.9576,44.9665,52228.0
2021-10-13 13:20:00,50.85,50.87,50.85,50.87,72143.0,44.9665,44.9841,44.9665,44.9841,72143.0
2021-10-13 13:25:00,50.87,50.9,50.86,50.89,36485.0,44.9841,45.0107,44.9753,45.0018,36485.0
2021-10-13 13:30:00,50.9,50.93,50.9,50.91,33523.0,45.0107,45.0372,45.0107,45.0195,33523.0
2021-10-13 13:35:00,50.91,50.94,50.89,50.93,46725.0,45.0195,45.046,45.0018,45.0372,46725.0
2021-10-13 13:40:00,50.93,50.94,50.9,50.91,50546.0,45.0372,45.046,45.0107,45.0195,50546.0
2021-10-13 13:45:00,50.92,50.92,50.9,50.91,31221.0,45.0284,45.0284,45.0107,45.0195,31221.0
2021-10-13 13:50:00,50.91,50.92,50.9,50.91,44234.0,45.0195,45.0284,45.0107,45.0195,44234.0
2021-10-13 13:55:00,50.91,50.92,50.86,50.87,21728.0,45.0195,45.0284,44.9753,44.9841,21728.0
2021-10-13 14:00:00,50.88,50.95,50.85,50.85,258349.0,44.993,45.0549,44.9665,44.9665,258349.0
2021-10-13 14:05:00,50.86,50.89,50.83,50.88,214669.0,44.9753,45.0018,44.9488,44.993,214669.0
2021-10-13 14:10:00,50.88,50.91,50.85,50.9,41050.0,44.993,45.0195,44.9665,45.0107,41050.0
2021-10-13 14:15:00,50.9,50.9,50.86,50.87,48245.0,45.0107,45.0107,44.9753,44.9841,48245.0
2021-10-13 14:20:00,50.87,50.9,50.87,50.87,65829.0,44.9841,45.0107,44.9841,44.9841,65829.0
2021-10-13 14:25:00,50.87,50.88,50.84,50.85,59367.0,44.9841,44.993,44.9576,44.9665,59367.0
2021-10-13 14:30:00,50.85,50.86,50.83,50.85,42185.0,44.9665,44.9753,44.9488,44.9665,42185.0
2021-10-13 14:35:00,50.86,50.86,50.83,50.84,24938.0,44.9753,44.9753,44.9488,44.9576,24938.0
2021-10-13 14:40:00,50.85,50.85,50.8,50.82,68626.0,44.9665,44.9665,44.9222,44.9399,68626.0
2021-10-13 14:45:00,50.82,50.83,50.81,50.82,47440.0,44.9399,44.9488,44.9311,44.9399,47440.0
2021-10-13 14:50:00,50.82,50.85,50.81,50.85,47250.0,44.9399,44.9665,44.9311,44.9665,47250.0
2021-10-13 14:55:00,50.84,50.87,50.84,50.86,31839.0,44.9576,44.9841,44.9576,44.9753,31839.0
2021-10-13 15:00:00,50.86,50.87,50.84,50.84,63877.0,44.9753,44.9841,44.9576,44.9576,63877.0
2021-10-13 15:05:00,50.84,50.9,50.83,50.9,95955.0,44.9576,45.0107,44.9488,45.0107,95955.0
2021-10-13 15:10:00,50.9,50.91,50.88,50.88,142513.0,45.0107,45.0195,44.993,44.993,142513.0
2021-10-13 15:15:00,50.88,50.9,50.88,50.88,155757.0,44.993,45.0107,44.993,44.993,155757.0
2021-10-13 15:20:00,50.89,50.89,50.87,50.87,51414.0,45.0018,45.0018,44.9841,44.9841,51414.0
2021-10-13 15:25:00,50.87,50.88,50.85,50.86,71315.0,44.9841,44.993,44.9665,44.9753,71315.0
2021-10-13 15:30:00,50.86,50.89,50.85,50.89,58920.0,44.9753,45.0018,44.9665,45.0018,58920.0
2021-10-13 15:35:00,50.89,50.91,50.88,50.89,271515.0,45.0018,45.0195,44.993,45.0018,271515.0
2021-10-13 15:40:00,50.89,50.91,50.86,50.87,120445.0,45.0018,45.0195,44.9753,44.9841,120445.0
2021-10-13 15:45:00,50.87,50.91,50.86,50.91,110351.0,44.9841,45.0195,44.9753,45.0195,110351.0
2021-10-13 15:50:00,50.9,50.93,50.9,50.91,52597.0,45.0107,45.0372,45.0107,45.0195,52597.0
2021-10-13 15:55:00,50.91,50.92,50.89,50.91,149069.0,45.0195,45.0284,45.0018,45.0195,149069.0
2021-10-14 09:30:00,51.39,51.43,51.33,51.36,190962.0,45.444,45.4794,45.3909,45.4175,190962.0
2021-10-14 09:35:00,51.36,51.36,51.3,51.3,131951.0,45.4175,45.4175,45.3644,45.3644,131951.0
2021-10-14 09:40:00,51.3,51.36,51.3,51.33,99211.0,45.3644,45.4175,45.3644,45.3909,99211.0
2021-10-14 09:45:00,51.33,51.37,51.33,51.35,138276.0,45.3909,45.4263,45.3909,45.4086,138276.0
2021-10-14 09:50:00,51.36,51.36,51.33,51.35,30058.0,45.4175,45.4175,45.3909,45.4086,30058.0
2021-10-14 09:55:00,51.35,51.37,51.34,51.37,137666.0,45.4086,45.4263,45.3998,45.4263,137666.0
2021-10-14 10:00:00,51.38,51.42,51.37,51.41,103887.0,45.4351,45.4705,45.4263,45.4617,103887.0
2021-10-14 10:05:00,51.42,51.43,51.38,51.4,78089.0,45.4705,45.4794,45.4351,45.4528,78089.0
2021-10-14 10:10:00,51.4,51.43,51.39,51.42,78768.0,45.4528,45.4794,45.444,45.4705,78768.0
2021-10-14 10:15:00,51.43,51.45,51.42,51.44,37433.0,45.4794,45.497,45.4705,45.4882,37433.0
2021-10-14 10:20:00,51.44,51.45,51.42,51.43,127579.0,45.4882,45.497,45.4705,45.4794,127579.0
2021-10-14 10:25:00,51.43,51.43,51.38,51.38,104793.0,45.4794,45.4794,45.4351,45.4351,104793.0
2021-10-14 10:30:00,51.39,51.41,51.38,51.38,68067.0,45.444,45.4617,45.4351,45.4351,68067.0
2021-10-14 10:35:00,51.38,51.39,51.37,51.38,41090.0,45.4351,45.444,45.4263,45.4351,41090.0
2021-10-14 10:40:00,51.38,51.39,51.35,51.36,49187.0,45.4351,45.444,45.4086,45.4175,49187.0
2021-10-14 10:45:00,51.36,51.38,51.35,51.38,44173.0,45.4175,45.4351,45.4086,45.4351,44173.0
2021-10-14 10:50:00,51.38,51.4,51.38,51.4,39167.0,45.4351,45.4528,45.4351,45.4528,39167.0
2021-10-14 10:55:00,51.4,51.4,51.37,51.39,19338.0,45.4528,45.4528,45.4263,45.444,19338.0
2021-10-14 11:00:00,51.38,51.39,51.36,51.37,48142.0,45.4351,45.444,45.4175,45.4263,48142.0
2021-10-14 11:05:00,51.37,51.39,51.36,51.39,19021.0,45.4263,45.444,45.4175,45.444,19021.0
2021-10-14 11:10:00,51.39,51.39,51.37,51.38,48652.0,45.444,45.444,45.4263,45.4351,48652.0
2021-10-14 11:15:00,51.38,51.4,51.37,51.39,54237.0,45.4351,45.4528,45.4263,45.444,54237.0
2021-10-14 11:20:00,51.39,51.41,51.38,51.39,93427.0,45.444,45.4617,45.4351,45.444,93427.0
2021-10-14 11:25:00,51.4,51.41,51.38,51.41,41734.0,45.4528,45.4617,45.4351,45.4617,41734.0
2021-10-14 11:30:00,51.41,51.42,51.38,51.38,71755.0,45.4617,45.4705,45.4351,45.4351,71755.0
2021-10-14 11:35:00,51.38,51.41,51.37,51.4,60658.0,45.4351,45.4617,45.4263,45.4528,60658.0
2021-10-14 11:40:00,51.41,51.42,51.4,51.42,89365.0,45.4617,45.4705,45.4528,45.4705,89365.0
2021-10-14 11:45:00,51.43,51.44,51.42,51.44,98896.0,45.4794,45.4882,45.4705,45.4882,98896.0
2021-10-14 11:50:00,51.44,51.45,51.42,51.43,179049.0,45.4882,45.497,45.4705,45.4794,179049.0
2021-10-14 11:55:00,51.42,51.46,51.42,51.45,128309.0,45.4705,45.5059,45.4705,45.497,128309.0
2021-10-14 12:00:00,51.45,51.47,51.44,51.47,93054.0,45.497,45.5147,45.4882,45.5147,93054.0
2021-10-14 12:05:00,51.47,51.47,51.44,51.45,58484.0,45.5147,45.5147,45.4882,45.497,58484.0
2021-10-14 12:10:00,51.46,51.48,51.45,51.47,28117.0,45.5059,45.5236,45.497,45.5147,28117.0
2021-10-14 12:15:00,51.48,51.48,51.46,51.47,98418.0,45.5236,45.5236,45.5059,45.5147,98418.0
2021-10-14 12:20:00,51.48,51.48,51.45,51.46,59476.0,45.5236,45.5236,45.497,45.5059,59476.0
2021-10-14 12:25:00,51.46,51.47,51.45,51.46,47452.0,45.5059,45.5147,45.497,45.5059,47452.0
2021-10-14 12:30:00,51.46,51.46,51.44,51.45,16728.0,45.5059,45.5059,45.4882,45.497,16728.0
2021-10-14 12:35:00,51.45,51.46,51.44,51.46,83618.0,45.497,45.5059,45.4882,45.5059,83618.0
2021-10-14 12:40:00,51.45,51.46,51.43,51.44,63616.0,45.497,45.5059,45.4794,45.4882,63616.0
2021-10-14 12:45:00,51.44,51.44,51.43,51.44,20702.0,45.4882,45.4882,45.4794,45.4882,20702.0
2021-10-14 12:50:00,51.44,51.44,51.43,51.44,20817.0,45.4882,45.4882,45.4794,45.4882,20817.0
2021-10-14 12:55:00,51.44,51.45,51.43,51.45,28956.0,45.4882,45.497,45.4794,45.497,28956.0
2021-10-14 13:00:00,51.45,51.45,51.4,51.4,32073.0,45.497,45.497,45.4528,45.4528,32073.0
2021-10-14 13:05:00,51.4,51.4,51.39,51.4,9966.0,45.4528,45.4528,45.444,45.4528,9966.0
2021-10-14 13:10:00,51.39,51.41,51.39,51.4,30634.0,45.444,45.4617,45.444,45.4528,30634.0
2021-10-14 13:15:00,51.4,51.41,51.39,51.4,109557.0,45.4528,45.4617,45.444,45.4528,109557.0
2021-10-14 13:20:00,51.39,51.4,51.39,51.39,41755.0,45.444,45.4528,45.444,45.444,41755.0
2021-10-14 13:25:00,51.4,51.4,51.38,51.39,19657.0,45.4528,45.4528,45.4351,45.444,19657.0
2021-10-14 13:30:00,51.39,51.42,51.39,51.41,118306.0,45.444,45.4705,45.444,45.4617,118306.0
2021-10-14 13:35:00,51.41,51.43,51.41,51.42,57646.0,45.4617,45.4794,45.4617,45.4705,57646.0
2021-10-14 13:40:00,51.42,51.43,51.41,51.43,62143.0,45.4705,45.4794,45.4617,45.4794,62143.0
2021-10-14 13:45:00,51.43,51.45,51.42,51.45,20967.0,45.4794,45.497,45.4705,45.497,20967.0
2021-10-14 13:50:00,51.45,51.45,51.43,51.44,140167.0,45.497,45.497,45.4794,45.4882,140167.0
2021-10-14 13:55:00,51.44,51.45,51.43,51.44,25213.0,45.4882,45.497,45.4794,45.4882,25213.0
2021-10-14 14:00:00,51.44,51.45,51.43,51.43,35078.0,45.4882,45.497,45.4794,45.4794,35078.0
2021-10-14 14:05:00,51.44,51.44,51.42,51.43,26316.0,45.4882,45.4882,45.4705,45.4794,26316.0
2021-10-14 14:10:00,51.43,51.45,51.42,51.45,61621.0,45.4794,45.497,45.4705,45.497,61621.0
2021-10-14 14:15:00,51.44,51.46,51.44,51.45,77824.0,45.4882,45.5059,45.4882,45.497,77824.0
2021-10-14 14:20:00,51.45,51.46,51.44,51.46,36021.0,45.497,45.5059,45.4882,45.5059,36021.0
2021-10-14 14:25:00,51.45,51.47,51.45,51.46,37157.0,45.497,45.5147,45.497,45.5059,37157.0
2021-10-14 14:30:00,51.46,51.47,51.45,51.46,40078.0,45.5059,45.5147,45.497,45.5059,40078.0
2021-10-14 14:35:00,51.46,51.47,51.45,51.47,27451.0,45.5059,45.5147,45.497,45.5147,27451.0
2021-10-14 14:40:00,51.47,51.47,51.45,51.47,51030.0,45.5147,45.5147,45.497,45.5147,51030.0
2021-10-14 14:45:00,51.47,51.47,51.45,51.46,93696.0,45.5147,45.5147,45.497,45.5059,93696.0
2021-10-14 14:50:00,51.47,51.48,51.46,51.48,37981.0,45.5147,45.5236,45.5059,45.5236,37981.0
2021-10-14 14:55:00,51.47,51.49,51.47,51.49,46917.0,45.5147,45.5324,45.5147,45.5324,46917.0
2021-10-14 15:00:00,51.48,51.49,51.46,51.46,39151.0,45.5236,45.5324,45.5059,45.5059,39151.0
2021-10-14 15:05:00,51.47,51.47,51.45,51.46,101248.0,45.5147,45.5147,45.497,45.5059,101248.0
2021-10-14 15:10:00,51.46,51.46,51.44,51.44,77356.0,45.5059,45.5059,45.4882,45.4882,77356.0
2021-10-14 15:15:00,51.45,51.47,51.44,51.47,39770.0,45.497,45.5147,45.4882,45.5147,39770.0
2021-10-14 15:20:00,51.46,51.47,51.44,51.45,71362.0,45.5059,45.5147,45.4882,45.497,71362.0
2021-10-14 15:25:00,51.44,51.46,51.44,51.45,85918.0,45.4882,45.5059,45.4882,45.497,85918.0
2021-10-14 15:30:00,51.45,51.46,51.44,51.45,74202.0,45.497,45.5059,45.4882,45.497,74202.0
2021-10-14 15:35:00,51.44,51.45,51.42,51.45,122605.0,45.4882,45.497,45.4705,45.497,122605.0
2021-10-14 15:40:00,51.44,51.47,51.43,51.47,55136.0,45.4882,45.5147,45.4794,45.5147,55136.0
2021-10-14 15:45:00,51.47,51.49,51.46,51.48,172462.0,45.5147,45.5324,45.5059,45.5236,172462.0
2021-10-14 15:50:00,51.48,51.5,51.46,51.48,143239.0,45.5236,45.5413,45.5059,45.5236,143239.0
2021-10-14 15:55:00,51.48,51.49,51.44,51.47,209887.0,45.5236,45.5324,45.4882,45.5147,209887.0
2021-10-15 09:30:00,51.75,51.76,51.69,51.73,216319.0,45.7623,45.7712,45.7093,45.7446,216319.0
2021-10-15 09:35:00,51.72,51.76,51.72,51.75,38920.0,45.7358,45.7712,45.7358,45.7623,38920.0
2021-10-15 09:40:00,51.75,51.77,51.73,51.77,46964.0,45.7623,45.78,45.7446,45.78,46964.0
2021-10-15 09:45:00,51.77,51.79,51.76,51.78,51016.0,45.78,45.7977,45.7712,45.7889,51016.0
2021-10-15 09:50:00,51.78,51.81,51.77,51.8,49124.0,45.7889,45.8154,45.78,45.8065,49124.0
2021-10-15 09:55:00,51.8,51.83,51.8,51.83,166308.0,45.8065,45.8331,45.8065,45.8331,166308.0
2021-10-15 10:00:00,51.84,51.84,51.8,51.82,120457.0,45.8419,45.8419,45.8065,45.8242,120457.0
2021-10-15 10:05:00,51.82,51.85,51.82,51.84,26933.0,45.8242,45.8508,45.8242,45.8419,26933.0
2021-10-15 10:10:00,51.83,51.84,51.81,51.81,97971.0,45.8331,45.8419,45.8154,45.8154,97971.0
2021-10-15 10:15:00,51.81,51.82,51.78,51.79,44386.0,45.8154,45.8242,45.7889,45.7977,44386.0
2021-10-15 10:20:00,51.78,51.79,51.77,51.78,14513.0,45.7889,45.7977,45.78,45.7889,14513.0
2021-10-15 10:25:00,51.78,51.78,51.69,51.7,99262.0,45.7889,45.7889,45.7093,45.7181,99262.0
2021-10-15 10:30:00,51.7,51.77,51.7,51.77,30673.0,45.7181,45.78,45.7181,45.78,30673.0
2021-10-15 10:35:00,51.77,51.8,51.74,51.8,57178.0,45.78,45.8065,45.7535,45.8065,57178.0
2021-10-15 10:40:00,51.79,51.82,51.79,51.82,19368.0,45.7977,45.8242,45.7977,45.8242,19368.0
2021-10-15 10:45:00,51.82,51.86,51.82,51.86,23448.0,45.8242,45.8596,45.8242,45.8596,23448.0
2021-10-15 10:50:00,51.86,51.88,51.85,51.85,34953.0,45.8596,45.8773,45.8508,45.8508,34953.0
2021-10-15 10:55:00,51.85,51.87,51.84,51.87,15996.0,45.8508,45.8684,45.8419,45.8684,15996.0
2021-10-15 11:00:00,51.87,51.88,51.85,51.87,56916.0,45.8684,45.8773,45.8508,45.8684,56916.0
2021-10-15 11:05:00,51.87,51.88,51.86,51.88,70765.0,45.8684,45.8773,45.8596,45.8773,70765.0
2021-10-15 11:10:00,51.87,51.88,51.85,51.86,95016.0,45.8684,45.8773,45.8508,45.8596,95016.0
2021-10-15 11:15:00,51.86,51.87,51.84,51.87,19238.0,45.8596,45.8684,45.8419,45.8684,19238.0
2021-10-15 11:20:00,51.86,51.87,51.86,51.87,37413.0,45.8596,45.8684,45.8596,45.8684,37413.0
2021-10-15 11:25:00,51.87,51.87,51.83,51.86,104710.0,45.8684,45.8684,45.8331,45.8596,104710.0
2021-10-15 11:30:00,51.86,51.86,51.83,51.84,36556.0,45.8596,45.8596,45.8331,45.8419,36556.0
2021-10-15 11:35:00,51.84,51.85,51.83,51.84,34027.0,45.8419,45.8508,45.8331,45.8419,34027.0
2021-10-15 11:40:00,51.84,51.84,51.81,51.81,44983.0,45.8419,45.8419,45.8154,45.8154,44983.0
2021-10-15 11:45:00,51.82,51.84,51.81,51.82,29038.0,45.8242,45.8419,45.8154,45.8242,29038.0
2021-10-15 11:50:00,51.82,51.82,51.79,51.81,72252.0,45.8242,45.8242,45.7977,45.8154,72252.0
2021-10-15 11:55:00,51.81,51.81,51.78,51.78,20237.0,45.8154,45.8154,45.7889,45.7889,20237.0
2021-10-15 12:00:00,51.79,51.81,51.78,51.81,33665.0,45.7977,45.8154,45.7889,45.8154,33665.0
2021-10-15 12:05:00,51.8,51.82,51.79,51.82,39856.0,45.8065,45.8242,45.7977,45.8242,39856.0
2021-10-15 12:10:00,51.81,51.82,51.8,51.81,17372.0,45.8154,45.8242,45.8065,45.8154,17372.0
2021-10-15 12:15:00,51.81,51.82,51.8,51.81,15856.0,45.8154,45.8242,45.8065,45.8154,15856.0
2021-10-15 12:20:00,51.81,51.82,51.78,51.79,40114.0,45.8154,45.8242,45.7889,45.7977,40114.0
2021-10-15 12:25:00,51.8,51.8,51.78,51.79,118129.0,45.8065,45.8065,45.7889,45.7977,118129.0
2021-10-15 12:30:00,51.8,51.81,51.79,51.79,70402.0,45.8065,45.8154,45.7977,45.7977,70402.0
2021-10-15 12:35:00,51.8,51.81,51.78,51.81,77320.0,45.8065,45.8154,45.7889,45.8154,77320.0
2021-10-15 12:40:00,51.81,51.83,51.8,51.83,36413.0,45.8154,45.8331,45.8065,45.8331,36413.0
2021-10-15 12:45:00,51.83,51.84,51.82,51.83,80901.0,45.8331,45.8419,45.8242,45.8331,80901.0
2021-10-15 12:50:00,51.83,51.84,51.82,51.84,106884.0,45.8331,45.8419,45.8242,45.8419,106884.0
2021-10-15 12:55:00,51.84,51.84,51.83,51.84,36901.0,45.8419,45.8419,45.8331,45.8419,36901.0
2021-10-15 13:00:00,51.84,51.84,51.8,51.82,25567.0,45.8419,45.8419,45.8065,45.8242,25567.0
2021-10-15 13:05:00,51.82,51.84,51.82,51.82,28403.0,45.8242,45.8419,45.8242,45.8242,28403.0
2021-10-15 13:10:00,51.83,51.83,51.81,51.82,34815.0,45.8331,45.8331,45.8154,45.8242,34815.0
2021-10-15 13:15:00,51.82,51.82,51.8,51.82,36224.0,45.8242,45.8242,45.8065,45.8242,36224.0
2021-10-15 13:20:00,51.81,51.82,51.81,51.82,14210.0,45.8154,45.8242,45.8154,45.8242,14210.0
2021-10-15 13:25:00,51.82,51.83,51.81,51.82,67795.0,45.8242,45.8331,45.8154,45.8242,67795.0
2021-10-15 13:30:00,51.82,51.84,51.81,51.84,89838.0,45.8242,45.8419,45.8154,45.8419,89838.0
2021-10-15 13:35:00,51.84,51.85,51.83,51.85,35408.0,45.8419,45.8508,45.8331,45.8508,35408.0
2021-10-15 13:40:00,51.85,51.85,51.83,51.84,41287.0,45.8508,45.8508,45.8331,45.8419,41287.0
2021-10-15 13:45:00,51.83,51.85,51.83,51.85,47938.0,45.8331,45.8508,45.8331,45.8508,47938.0
2021-10-15 13:50:00,51.85,51.86,51.84,51.86,35477.0,45.8508,45.8596,45.8419,45.8596,35477.0
2021-10-15 13:55:00,51.85,51.86,51.84,51.84,34745.0,45.8508,45.8596,45.8419,45.8419,34745.0
2021-10-15 14:00:00,51.85,51.87,51.85,51.87,69258.0,45.8508,45.8684,45.8508,45.8684,69258.0
2021-10-15 14:05:00,51.87,51.88,51.86,51.88,36989.0,45.8684,45.8773,45.8596,45.8773,36989.0
2021-10-15 14:10:00,51.88,51.88,51.87,51.88,53115.0,45.8773,45.8773,45.8684,45.8773,53115.0
2021-10-15 14:15:00,51.88,51.89,51.88,51.89,115610.0,45.8773,45.8861,45.8773,45.8861,115610.0
2021-10-15 14:20:00,51.89,51.89,51.88,51.89,32935.0,45.8861,45.8861,45.8773,45.8861,32935.0
2021-10-15 14:25:00,51.88,51.89,51.87,51.88,48303.0,45.8773,45.8861,45.8684,45.8773,48303.0
2021-10-15 14:30:00,51.88,51.88,51.85,51.86,55652.0,45.8773,45.8773,45.8508,45.8596,55652.0
2021-10-15 14:35:00,51.86,51.86,51.85,51.86,97222.0,45.8596,45.8596,45.8508,45.8596,97222.0
2021-10-15 14:40:00,51.86,51.87,51.85,51.86,96543.0,45.8596,45.8684,45.8508,45.8596,96543.0
2021-10-15 14:45:00,51.85,51.86,51.85,51.86,41103.0,45.8508,45.8596,45.8508,45.8596,41103.0
2021-10-15 14:50:00,51.86,51.87,51.85,51.87,76597.0,45.8596,45.8684,45.8508,45.8684,76597.0
2021-10-15 14:55:00,51.87,51.89,51.86,51.89,79099.0,45.8684,45.8861,45.8596,45.8861,79099.0
2021-10-15 15:00:00,51.88,51.89,51.85,51.86,55366.0,45.8773,45.8861,45.8508,45.8596,55366.0
2021-10-15 15:05:00,51.85,51.85,51.82,51.83,29855.0,45.8508,45.8508,45.8242,45.8331,29855.0
2021-10-15 15:10:00,51.82,51.85,51.81,51.85,65221.0,45.8242,45.8508,45.8154,45.8508,65221.0
2021-10-15 15:15:00,51.84,51.87,51.84,51.85,73963.0,45.8419,45.8684,45.8419,45.8508,73963.0
2021-10-15 15:20:00,51.84,51.85,51.84,51.84,73162.0,45.8419,45.8508,45.8419,45.8419,73162.0
2021-10-15 15:25:00,51.85,51.87,51.84,51.86,127371.0,45.8508,45.8684,45.8419,45.8596,127371.0
2021-10-15 15:30:00,51.85,51.86,51.84,51.86,51545.0,45.8508,45.8596,45.8419,45.8596,51545.0
2021-10-15 15:35:00,51.86,51.87,51.84,51.87,80835.0,45.8596,45.8684,45.8419,45.8684,80835.0
2021-10-15 15:40:00,51.87,51.89,51.86,51.89,127351.0,45.8684,45.8861,45.8596,45.8861,127351.0
2021-10-15 15:45:00,51.89,51.89,51.86,51.86,83135.0,45.8861,45.8861,45.8596,45.8596,83135.0
2021-10-15 15:50:00,51.87,51.88,51.85,51.87,88828.0,45.8684,45.8773,45.8508,45.8684,88828.0
2021-10-15 15:55:00,51.87,51.88,51.86,51.87,137187.0,45.8684,45.8773,45.8596,45.8684,137187.0
2021-10-18 09:30:00,51.52,51.52,51.46,51.47,201931.0,45.5589,45.5589,45.5059,45.5147,201931.0
2021-10-18 09:35:00,51.47,51.47,51.43,51.46,75570.0,45.5147,45.5147,45.4794,45.5059,75570.0
2021-10-18 09:40:00,51.46,51.53,51.45,51.52,64507.0,45.5059,45.5678,45.497,45.5589,64507.0
2021-10-18 09:45:00,51.53,51.56,51.49,51.54,70164.0,45.5678,45.5943,45.5324,45.5766,70164.0
2021-10-18 09:50:00,51.54,51.55,51.5,51.52,36456.0,45.5766,45.5855,45.5413,45.5589,36456.0
2021-10-18 09:55:00,51.51,51.55,51.51,51.55,63050.0,45.5501,45.5855,45.5501,45.5855,63050.0
2021-10-18 10:00:00,51.55,51.56,51.52,51.55,114774.0,45.5855,45.5943,45.5589,45.5855,114774.0
2021-10-18 10:05:00,51.55,51.58,51.53,51.58,63532.0,45.5855,45.612,45.5678,45.612,63532.0
2021-10-18 10:10:00,51.57,51.58,51.54,51.56,164295.0,45.6032,45.612,45.5766,45.5943,164295.0
2021-10-18 10:15:00,51.56,51.56,51.53,51.55,45000.0,45.5943,45.5943,45.5678,45.5855,45000.0
2021-10-18 10:20:00,51.55,51.56,51.52,51.56,61960.0,45.5855,45.5943,45.5589,45.5943,61960.0
2021-10-18 10:25:00,51.55,51.59,51.55,51.59,178486.0,45.5855,45.6208,45.5855,45.6208,178486.0
2021-10-18 10:30:00,51.59,51.59,51.56,51.58,77168.0,45.6208,45.6208,45.5943,45.612,77168.0
2021-10-18 10:35:00,51.57,51.6,51.55,51.6,35465.0,45.6032,45.6297,45.5855,45.6297,35465.0
2021-10-18 10:40:00,51.6,51.62,51.59,51.6,72213.0,45.6297,45.6474,45.6208,45.6297,72213.0
2021-10-18 10:45:00,51.6,51.61,51.59,51.61,38415.0,45.6297,45.6385,45.6208,45.6385,38415.0
2021-10-18 10:50:00,51.6,51.62,51.6,51.61,24538.0,45.6297,45.6474,45.6297,45.6385,24538.0
2021-10-18 10:55:00,51.6,51.62,51.59,51.62,69761.0,45.6297,45.6474,45.6208,45.6474,69761.0
2021-10-18 11:00:00,51.62,51.62,51.6,51.61,47816.0,45.6474,45.6474,45.6297,45.6385,47816.0
2021-10-18 11:05:00,51.6,51.63,51.59,51.62,43121.0,45.6297,45.6562,45.6208,45.6474,43121.0
2021-10-18 11:10:00,51.61,51.62,51.6,51.61,61979.0,45.6385,45.6474,45.6297,45.6385,61979.0
2021-10-18 11:15:00,51.61,51.65,51.61,51.65,215694.0,45.6385,45.6739,45.6385,45.6739,215694.0
2021-10-18 11:20:00,51.65,51.69,51.64,51.68,112867.0,45.6739,45.7093,45.6651,45.7004,112867.0
2021-10-18 11:25:00,51.67,51.67,51.64,51.65,132055.0,45.6916,45.6916,45.6651,45.6739,132055.0
2021-10-18 11:30:00,51.64,51.65,51.63,51.64,74374.0,45.6651,45.6739,45.6562,45.6651,74374.0
2021-10-18 11:35:00,51.64,51.65,51.61,51.64,105595.0,45.6651,45.6739,45.6385,45.6651,105595.0
2021-10-18 11:40:00,51.64,51.65,51.63,51.65,46689.0,45.6651,45.6739,45.6562,45.6739,46689.0
2021-10-18 11:45:00,51.65,51.67,51.64,51.66,140853.0,45.6739,45.6916,45.6651,45.6827,140853.0
2021-10-18 11:50:00,51.66,51.69,51.66,51.69,68958.0,45.6827,45.7093,45.6827,45.7093,68958.0
2021-10-18 11:55:00,51.69,51.7,51.68,51.7,69622.0,45.7093,45.7181,45.7004,45.7181,69622.0
2021-10-18 12:00:00,51.7,51.71,51.69,51.71,77085.0,45.7181,45.727,45.7093,45.727,77085.0
2021-10-18 12:05:00,51.7,51.71,51.69,51.7,118136.0,45.7181,45.727,45.7093,45.7181,118136.0
2021-10-18 12:10:00,51.71,51.71,51.69,51.7,67334.0,45.727,45.727,45.7093,45.7181,67334.0
2021-10-18 12:15:00,51.71,51.71,51.7,51.7,13296.0,45.727,45.727,45.7181,45.7181,13296.0
2021-10-18 12:20:00,51.71,51.72,51.7,51.7,36148.0,45.727,45.7358,45.7181,45.7181,36148.0
2021-10-18 12:25:00,51.7,51.71,51.68,51.7,98053.0,45.7181,45.727,45.7004,45.7181,98053.0
2021-10-18 12:30:00,51.7,51.72,51.69,51.71,128266.0,45.7181,45.7358,45.7093,45.727,128266.0
2021-10-18 12:35:00,51.71,51.71,51.69,51.7,172764.0,45.727,45.727,45.7093,45.7181,172764.0
2021-10-18 12:40:00,51.7,51.7,51.69,51.7,93887.0,45.7181,45.7181,45.7093,45.7181,93887.0
2021-10-18 12:45:00,51.7,51.7,51.67,51.68,117070.0,45.7181,45.7181,45.6916,45.7004,117070.0
2021-10-18 12:50:00,51.67,51.68,51.66,51.67,77047.0,45.6916,45.7004,45.6827,45.6916,77047.0
2021-10-18 12:55:00,51.67,51.68,51.66,51.68,72348.0,45.6916,45.7004,45.6827,45.7004,72348.0
2021-10-18 13:00:00,51.68,51.69,51.67,51.68,40434.0,45.7004,45.7093,45.6916,45.7004,40434.0
2021-10-18 13:05:00,51.69,51.69,51.67,51.69,75821.0,45.7093,45.7093,45.6916,45.7093,75821.0
2021-10-18 13:10:00,51.69,51.69,51.67,51.69,109832.0,45.7093,45.7093,45.6916,45.7093,109832.0
2021-10-18 13:15:00,51.69,51.69,51.68,51.69,72825.0,45.7093,45.7093,45.7004,45.7093,72825.0
2021-10-18 13:20:00,51.69,51.69,51.68,51.69,61322.0,45.7093,45.7093,45.7004,45.7093,61322.0
2021-10-18 13:25:00,51.69,51.69,51.68,51.68,55711.0,45.7093,45.7093,45.7004,45.7004,55711.0
2021-10-18 13:30:00,51.68,51.69,51.67,51.68,132132.0,45.7004,45.7093,45.6916,45.7004,132132.0
2021-10-18 13:35:00,51.68,51.68,51.67,51.68,50396.0,45.7004,45.7004,45.6916,45.7004,50396.0
2021-10-18 13:40:00,51.68,51.68,51.67,51.68,55770.0,45.7004,45.7004,45.6916,45.7004,55770.0
2021-10-18 13:45:00,51.68,51.68,51.66,51.66,58389.0,45.7004,45.7004,45.6827,45.6827,58389.0
2021-10-18 13:50:00,51.66,51.68,51.66,51.67,42767.0,45.6827,45.7004,45.6827,45.6916,42767.0
2021-10-18 13:55:00,51.67,51.67,51.66,51.67,60218.0,45.6916,45.6916,45.6827,45.6916,60218.0
2021-10-18 14:00:00,51.67,51.68,51.66,51.68,37303.0,45.6916,45.7004,45.6827,45.7004,37303.0
2021-10-18 14:05:00,51.68,51.68,51.66,51.66,30680.0,45.7004,45.7004,45.6827,45.6827,30680.0
2021-10-18 14:10:00,51.66,51.67,51.65,51.66,41224.0,45.6827,45.6916,45.6739,45.6827,41224.0
2021-10-18 14:15:00,51.66,51.67,51.65,51.66,37882.0,45.6827,45.6916,45.6739,45.6827,37882.0
2021-10-18 14:20:00,51.67,51.67,51.66,51.66,88479.0,45.6916,45.6916,45.6827,45.6827,88479.0
2021-10-18 14:25:00,51.66,51.67,51.64,51.67,48635.0,45.6827,45.6916,45.6651,45.6916,48635.0
2021-10-18 14:30:00,51.66,51.67,51.66,51.67,55985.0,45.6827,45.6916,45.6827,45.6916,55985.0
2021-10-18 14:35:00,51.67,51.67,51.65,51.66,45798.0,45.6916,45.6916,45.6739,45.6827,45798.0
2021-10-18 14:40:00,51.66,51.68,51.66,51.67,25731.0,45.6827,45.7004,45.6827,45.6916,25731.0
2021-10-18 14:45:00,51.67,51.68,51.66,51.68,49215.0,45.6916,45.7004,45.6827,45.7004,49215.0
2021-10-18 14:50:00,51.68,51.69,51.67,51.69,51512.0,45.7004,45.7093,45.6916,45.7093,51512.0
2021-10-18 14:55:00,51.69,51.7,51.68,51.69,37140.0,45.7093,45.7181,45.7004,45.7093,37140.0
2021-10-18 15:00:00,51.69,51.7,51.68,51.69,41154.0,45.7093,45.7181,45.7004,45.7093,41154.0
2021-10-18 15:05:00,51.69,51.69,51.67,51.68,40853.0,45.7093,45.7093,45.6916,45.7004,40853.0
2021-10-18 15:10:00,51.68,51.69,51.66,51.67,39639.0,45.7004,45.7093,45.6827,45.6916,39639.0
2021-10-18 15:15:00,51.66,51.69,51.66,51.69,74330.0,45.6827,45.7093,45.6827,45.7093,74330.0
2021-10-18 15:20:00,51.69,51.7,51.68,51.7,81182.0,45.7093,45.7181,45.7004,45.7181,81182.0
2021-10-18 15:25:00,51.69,51.7,51.68,51.69,52154.0,45.7093,45.7181,45.7004,45.7093,52154.0
2021-10-18 15:30:00,51.69,51.69,51.67,51.68,66495.0,45.7093,45.7093,45.6916,45.7004,66495.0
2021-10-18 15:35:00,51.67,51.68,51.67,51.68,70079.0,45.6916,45.7004,45.6916,45.7004,70079.0
2021-10-18 15:40:00,51.68,51.69,51.66,51.67,86146.0,45.7004,45.7093,45.6827,45.6916,86146.0
2021-10-18 15:45:00,51.66,51.69,51.66,51.68,86240.0,45.6827,45.7093,45.6827,45.7004,86240.0
2021-10-18 15:50:00,51.68,51.69,51.65,51.68,107992.0,45.7004,45.7093,45.6739,45.7004,107992.0
2021-10-18 15:55:00,51.67,51.69,51.66,51.68,143064.0,45.6916,45.7093,45.6827,45.7004,143064.0
2021-10-19 09:30:00,51.94,51.96,51.91,51.95,209239.0,45.9303,45.948,45.9038,45.9392,209239.0
2021-10-19 09:35:00,51.94,51.95,51.92,51.95,55065.0,45.9303,45.9392,45.9127,45.9392,55065.0
2021-10-19 09:40:00,51.95,51.98,51.94,51.94,61653.0,45.9392,45.9657,45.9303,45.9303,61653.0
2021-10-19 09:45:00,51.94,52.0,51.93,51.96,70242.0,45.9303,45.9834,45.9215,45.948,70242.0
2021-10-19 09:50:00,51.97,52.0,51.97,51.99,70923.0,45.9569,45.9834,45.9569,45.9746,70923.0
2021-10-19 09:55:00,52.0,52.01,51.97,51.99,55339.0,45.9834,45.9922,45.9569,45.9746,55339.0
2021-10-19 10:00:00,51.99,52.03,51.99,52.03,196206.0,45.9746,46.0099,45.9746,46.0099,196206.0
2021-10-19 10:05:00,52.03,52.04,52.02,52.04,77554.0,46.0099,46.0188,46.0011,46.0188,77554.0
2021-10-19 10:10:00,52.04,52.07,52.03,52.05,69967.0,46.0188,46.0453,46.0099,46.0276,69967.0
2021-10-19 10:15:00,52.05,52.07,52.04,52.06,52452.0,46.0276,46.0453,46.0188,46.0365,52452.0
2021-10-19 10:20:00,52.07,52.07,52.03,52.05,114364.0,46.0453,46.0453,46.0099,46.0276,114364.0
2021-10-19 10:25:00,52.05,52.07,52.04,52.05,47451.0,46.0276,46.0453,46.0188,46.0276,47451.0
2021-10-19 10:30:00,52.06,52.06,52.01,52.02,54999.0,46.0365,46.0365,45.9922,46.0011,54999.0
2021-10-19 10:35:00,52.02,52.02,51.97,51.99,35350.0,46.0011,46.0011,45.9569,45.9746,35350.0
2021-10-19 10:40:00,51.98,52.0,51.98,51.98,120624.0,45.9657,45.9834,45.9657,45.9657,120624.0
2021-10-19 10:45:00,51.98,52.0,51.97,52.0,25877.0,45.9657,45.9834,45.9569,45.9834,25877.0
2021-10-19 10:50:00,52.0,52.04,51.99,52.04,23958.0,45.9834,46.0188,45.9746,46.0188,23958.0
2021-10-19 10:55:00,52.04,52.07,52.04,52.07,44053.0,46.0188,46.0453,46.0188,46.0453,44053.0
2021-10-19 11:00:00,52.07,52.07,52.05,52.06,64395.0,46.0453,46.0453,46.0276,46.0365,64395.0
2021-10-19 11:05:00,52.07,52.07,52.05,52.06,255041.0,46.0453,46.0453,46.0276,46.0365,255041.0
2021-10-19 11:10:00,52.05,52.07,52.04,52.07,75454.0,46.0276,46.0453,46.0188,46.0453,75454.0
2021-10-19 11:15:00,52.07,52.08,52.06,52.07,84334.0,46.0453,46.0541,46.0365,46.0453,84334.0
2021-10-19 11:20:00,52.07,52.08,52.06,52.07,34968.0,46.0453,46.0541,46.0365,46.0453,34968.0
2021-10-19 11:25:00,52.07,52.09,52.06,52.09,89410.0,46.0453,46.063,46.0365,46.063,89410.0
2021-10-19 11:30:00,52.09,52.1,52.05,52.06,90233.0,46.063,46.0718,46.0276,46.0365,90233.0
2021-10-19 11:35:00,52.05,52.08,52.05,52.07,23113.0,46.0276,46.0541,46.0276,46.0453,23113.0
2021-10-19 11:40:00,52.06,52.07,52.05,52.07,31290.0,46.0365,46.0453,46.0276,46.0453,31290.0
2021-10-19 11:45:00,52.07,52.07,52.05,52.06,39814.0,46.0453,46.0453,46.0276,46.0365,39814.0
2021-10-19 11:50:00,52.05,52.07,52.05,52.06,35507.0,46.0276,46.0453,46.0276,46.0365,35507.0
2021-10-19 11:55:00,52.06,52.07,52.05,52.07,65022.0,46.0365,46.0453,46.0276,46.0453,65022.0
2021-10-19 12:00:00,52.06,52.06,52.05,52.05,37788.0,46.0365,46.0365,46.0276,46.0276,37788.0
2021-10-19 12:05:00,52.05,52.07,52.05,52.06,26954.0,46.0276,46.0453,46.0276,46.0365,26954.0
2021-10-19 12:10:00,52.07,52.07,52.06,52.07,19186.0,46.0453,46.0453,46.0365,46.0453,19186.0
2021-10-19 12:15:00,52.07,52.07,52.05,52.05,38563.0,46.0453,46.0453,46.0276,46.0276,38563.0
2021-10-19 12:20:00,52.05,52.06,52.03,52.03,63116.0,46.0276,46.0365,46.0099,46.0099,63116.0
2021-10-19 12:25:00,52.04,52.05,52.03,52.05,23889.0,46.0188,46.0276,46.0099,46.0276,23889.0
2021-10-19 12:30:00,52.05,52.05,52.04,52.05,33427.0,46.0276,46.0276,46.0188,46.0276,33427.0
2021-10-19 12:35:00,52.05,52.06,52.04,52.05,180559.0,46.0276,46.0365,46.0188,46.0276,180559.0
2021-10-19 12:40:00,52.05,52.07,52.05,52.06,75534.0,46.0276,46.0453,46.0276,46.0365,75534.0
2021-10-19 12:45:00,52.07,52.08,52.06,52.07,51062.0,46.0453,46.0541,46.0365,46.0453,51062.0
2021-10-19 12:50:00,52.07,52.07,52.06,52.07,45721.0,46.0453,46.0453,46.0365,46.0453,45721.0
2021-10-19 12:55:00,52.07,52.09,52.06,52.09,39294.0,46.0453,46.063,46.0365,46.063,39294.0
2021-10-19 13:00:00,52.09,52.09,52.06,52.07,73971.0,46.063,46.063,46.0365,46.0453,73971.0
2021-10-19 13:05:00,52.07,52.08,52.06,52.08,67368.0,46.0453,46.0541,46.0365,46.0541,67368.0
2021-10-19 13:10:00,52.07,52.09,52.07,52.09,22940.0,46.0453,46.063,46.0453,46.063,22940.0
2021-10-19 13:15:00,52.08,52.1,52.08,52.1,23797.0,46.0541,46.0718,46.0541,46.0718,23797.0
2021-10-19 13:20:00,52.1,52.11,52.09,52.1,31474.0,46.0718,46.0807,46.063,46.0718,31474.0
2021-10-19 13:25:00,52.11,52.11,52.09,52.09,36262.0,46.0807,46.0807,46.063,46.063,36262.0
2021-10-19 13:30:00,52.1,52.1,52.09,52.09,20562.0,46.0718,46.0718,46.063,46.063,20562.0
2021-10-19 13:35:00,52.1,52.1,52.09,52.1,37723.0,46.0718,46.0718,46.063,46.0718,37723.0
2021-10-19 13:40:00,52.1,52.1,52.08,52.1,57907.0,46.0718,46.0718,46.0541,46.0718,57907.0
2021-10-19 13:45:00,52.1,52.1,52.09,52.1,11489.0,46.0718,46.0718,46.063,46.0718,11489.0
2021-10-19 13:50:00,52.1,52.1,52.08,52.09,23473.0,46.0718,46.0718,46.0541,46.063,23473.0
2021-10-19 13:55:00,52.09,52.1,52.08,52.09,59118.0,46.063,46.0718,46.0541,46.063,59118.0
2021-10-19 14:00:00,52.09,52.1,52.07,52.08,86512.0,46.063,46.0718,46.0453,46.0541,86512.0
2021-10-19 14:05:00,52.07,52.08,52.07,52.08,39206.0,46.0453,46.0541,46.0453,46.0541,39206.0
2021-10-19 14:10:00,52.08,52.08,52.07,52.08,29066.0,46.0541,46.0541,46.0453,46.0541,29066.0
2021-10-19 14:15:00,52.08,52.08,52.07,52.08,23468.0,46.0541,46.0541,46.0453,46.0541,23468.0
2021-10-19 14:20:00,52.08,52.08,52.05,52.05,72652.0,46.0541,46.0541,46.0276,46.0276,72652.0
2021-10-19 14:25:00,52.05,52.06,52.04,52.05,24322.0,46.0276,46.0365,46.0188,46.0276,24322.0
2021-10-19 14:30:00,52.04,52.05,52.0,52.01,49116.0,46.0188,46.0276,45.9834,45.9922,49116.0
2021-10-19 14:35:00,52.01,52.02,52.0,52.02,65881.0,45.9922,46.0011,45.9834,46.0011,65881.0
2021-10-19 14:40:00,52.01,52.03,52.01,52.03,83715.0,45.9922,46.0099,45.9922,46.0099,83715.0
2021-10-19 14:45:00,52.03,52.03,52.01,52.03,42807.0,46.0099,46.0099,45.9922,46.0099,42807.0
2021-10-19 14:50:00,52.03,52.04,52.02,52.04,58336.0,46.0099,46.0188,46.0011,46.0188,58336.0
2021-10-19 14:55:00,52.03,52.04,52.02,52.04,32447.0,46.0099,46.0188,46.0011,46.0188,32447.0
2021-10-19 15:00:00,52.04,52.04,52.02,52.03,38003.0,46.0188,46.0188,46.0011,46.0099,38003.0
2021-10-19 15:05:00,52.04,52.05,52.03,52.05,27466.0,46.0188,46.0276,46.0099,46.0276,27466.0
2021-10-19 15:10:00,52.04,52.05,52.03,52.05,57632.0,46.0188,46.0276,46.0099,46.0276,57632.0
2021-10-19 15:15:00,52.04,52.07,52.04,52.07,64317.0,46.0188,46.0453,46.0188,46.0453,64317.0
2021-10-19 15:20:00,52.07,52.07,52.02,52.03,85520.0,46.0453,46.0453,46.0011,46.0099,85520.0
2021-10-19 15:25:00,52.03,52.06,52.02,52.06,95106.0,46.0099,46.0365,46.0011,46.0365,95106.0
2021-10-19 15:30:00,52.06,52.06,52.02,52.03,84682.0,46.0365,46.0365,46.0011,46.0099,84682.0
2021-10-19 15:35:00,52.03,52.05,52.02,52.03,72775.0,46.0099,46.0276,46.0011,46.0099,72775.0
2021-10-19 15:40:00,52.03,52.03,52.0,52.01,98520.0,46.0099,46.0099,45.9834,45.9922,98520.0
2021-10-19 15:45:00,52.01,52.04,52.0,52.03,71071.0,45.9922,46.0188,45.9834,46.0099,71071.0
2021-10-19 15:50:00,52.03,52.06,52.01,52.05,55691.0,46.0099,46.0365,45.9922,46.0276,55691.0
2021-10-19 15:55:00,52.05,52.06,52.02,52.05,144661.0,46.0276,46.0365,46.0011,46.0276,144661.0
2021-10-20 09:30:00,52.08,52.08,52.03,52.05,144440.0,46.0541,46.0541,46.0099,46.0276,144440.0
2021-10-20 09:35:00,52.06,52.09,52.05,52.08,105506.0,46.0365,46.063,46.0276,46.0541,105506.0
2021-10-20 09:40:00,52.07,52.09,52.06,52.07,79263.0,46.0453,46.063,46.0365,46.0453,79263.0
2021-10-20 09:45:00,52.07,52.08,52.05,52.07,56095.0,46.0453,46.0541,46.0276,46.0453,56095.0
2021-10-20 09:50:00,52.08,52.08,52.03,52.03,24684.0,46.0541,46.0541,46.0099,46.0099,24684.0
2021-10-20 09:55:00,52.04,52.05,52.02,52.03,61549.0,46.0188,46.0276,46.0011,46.0099,61549.0
2021-10-20 10:00:00,52.04,52.06,52.02,52.06,146727.0,46.0188,46.0365,46.0011,46.0365,146727.0
2021-10-20 10:05:00,52.05,52.08,52.04,52.07,68309.0,46.0276,46.0541,46.0188,46.0453,68309.0
2021-10-20 10:10:00,52.08,52.14,52.08,52.14,51481.0,46.0541,46.1072,46.0541,46.1072,51481.0
2021-10-20 10:15:00,52.14,52.16,52.12,52.16,107995.0,46.1072,46.1249,46.0895,46.1249,107995.0
2021-10-20 10:20:00,52.16,52.17,52.15,52.17,59540.0,46.1249,46.1337,46.116,46.1337,59540.0
2021-10-20 10:25:00,52.16,52.2,52.16,52.2,57453.0,46.1249,46.1603,46.1249,46.1603,57453.0
2021-10-20 10:30:00,52.2,52.23,52.2,52.23,82703.0,46.1603,46.1868,46.1603,46.1868,82703.0
2021-10-20 10:35:00,52.23,52.23,52.19,52.19,66916.0,46.1868,46.1868,46.1514,46.1514,66916.0
2021-10-20 10:40:00,52.2,52.21,52.19,52.2,32135.0,46.1603,46.1691,46.1514,46.1603,32135.0
2021-10-20 10:45:00,52.21,52.22,52.2,52.22,25760.0,46.1691,46.1779,46.1603,46.1779,25760.0
2021-10-20 10:50:00,52.22,52.24,52.21,52.22,75203.0,46.1779,46.1956,46.1691,46.1779,75203.0
2021-10-20 10:55:00,52.22,52.22,52.18,52.19,51492.0,46.1779,46.1779,46.1426,46.1514,51492.0
2021-10-20 11:00:00,52.19,52.21,52.17,52.18,191860.0,46.1514,46.1691,46.1337,46.1426,191860.0
2021-10-20 11:05:00,52.18,52.22,52.18,52.22,270176.0,46.1426,46.1779,46.1426,46.1779,270176.0
2021-10-20 11:10:00,52.22,52.22,52.2,52.21,23965.0,46.1779,46.1779,46.1603,46.1691,23965.0
2021-10-20 11:15:00,52.21,52.22,52.19,52.22,40287.0,46.1691,46.1779,46.1514,46.1779,40287.0
2021-10-20 11:20:00,52.22,52.24,52.21,52.23,181818.0,46.1779,46.1956,46.1691,46.1868,181818.0
2021-10-20 11:25:00,52.23,52.24,52.19,52.19,47135.0,46.1868,46.1956,46.1514,46.1514,47135.0
2021-10-20 11:30:00,52.2,52.22,52.17,52.2,204883.0,46.1603,46.1779,46.1337,46.1603,204883.0
2021-10-20 11:35:00,52.2,52.22,52.19,52.2,51181.0,46.1603,46.1779,46.1514,46.1603,51181.0
2021-10-20 11:40:00,52.2,52.21,52.18,52.2,34171.0,46.1603,46.1691,46.1426,46.1603,34171.0
2021-10-20 11:45:00,52.2,52.22,52.19,52.22,41745.0,46.1603,46.1779,46.1514,46.1779,41745.0
2021-10-20 11:50:00,52.22,52.23,52.21,52.23,62526.0,46.1779,46.1868,46.1691,46.1868,62526.0
2021-10-20 11:55:00,52.23,52.24,52.22,52.23,62083.0,46.1868,46.1956,46.1779,46.1868,62083.0
2021-10-20 12:00:00,52.23,52.23,52.22,52.23,7296.0,46.1868,46.1868,46.1779,46.1868,7296.0
2021-10-20 12:05:00,52.22,52.23,52.21,52.22,55449.0,46.1779,46.1868,46.1691,46.1779,55449.0
2021-10-20 12:10:00,52.22,52.23,52.21,52.23,16750.0,46.1779,46.1868,46.1691,46.1868,16750.0
2021-10-20 12:15:00,52.23,52.23,52.2,52.22,72284.0,46.1868,46.1868,46.1603,46.1779,72284.0
2021-10-20 12:20:00,52.21,52.24,52.21,52.23,30800.0,46.1691,46.1956,46.1691,46.1868,30800.0
2021-10-20 12:25:00,52.23,52.25,52.23,52.24,27533.0,46.1868,46.2045,46.1868,46.1956,27533.0
2021-10-20 12:30:00,52.24,52.26,52.23,52.25,46613.0,46.1956,46.2133,46.1868,46.2045,46613.0
2021-10-20 12:35:00,52.26,52.26,52.24,52.26,58483.0,46.2133,46.2133,46.1956,46.2133,58483.0
2021-10-20 12:40:00,52.26,52.27,52.25,52.26,63213.0,46.2133,46.2222,46.2045,46.2133,63213.0
2021-10-20 12:45:00,52.26,52.27,52.25,52.26,20864.0,46.2133,46.2222,46.2045,46.2133,20864.0
2021-10-20 12:50:00,52.27,52.27,52.24,52.26,58720.0,46.2222,46.2222,46.1956,46.2133,58720.0
2021-10-20 12:55:00,52.26,52.26,52.25,52.26,56040.0,46.2133,46.2133,46.2045,46.2133,56040.0
2021-10-20 13:00:00,52.26,52.27,52.22,52.22,44310.0,46.2133,46.2222,46.1779,46.1779,44310.0
2021-10-20 13:05:00,52.23,52.23,52.2,52.21,64467.0,46.1868,46.1868,46.1603,46.1691,64467.0
2021-10-20 13:10:00,52.21,52.22,52.2,52.22,38734.0,46.1691,46.1779,46.1603,46.1779,38734.0
2021-10-20 13:15:00,52.22,52.22,52.19,52.2,52950.0,46.1779,46.1779,46.1514,46.1603,52950.0
2021-10-20 13:20:00,52.2,52.2,52.16,52.2,94754.0,46.1603,46.1603,46.1249,46.1603,94754.0
2021-10-20 13:25:00,52.19,52.21,52.18,52.21,44440.0,46.1514,46.1691,46.1426,46.1691,44440.0
2021-10-20 13:30:00,52.21,52.21,52.18,52.21,57755.0,46.1691,46.1691,46.1426,46.1691,57755.0
2021-10-20 13:35:00,52.21,52.24,52.2,52.23,88963.0,46.1691,46.1956,46.1603,46.1868,88963.0
2021-10-20 13:40:00,52.23,52.23,52.21,52.23,62434.0,46.1868,46.1868,46.1691,46.1868,62434.0
2021-10-20 13:45:00,52.23,52.24,52.21,52.22,102448.0,46.1868,46.1956,46.1691,46.1779,102448.0
2021-10-20 13:50:00,52.23,52.23,52.21,52.23,48878.0,46.1868,46.1868,46.1691,46.1868,48878.0
2021-10-20 13:55:00,52.23,52.23,52.21,52.23,37646.0,46.1868,46.1868,46.1691,46.1868,37646.0
2021-10-20 14:00:00,52.23,52.24,52.22,52.23,40637.0,46.1868,46.1956,46.1779,46.1868,40637.0
2021-10-20 14:05:00,52.23,52.26,52.23,52.25,41548.0,46.1868,46.2133,46.1868,46.2045,41548.0
2021-10-20 14:10:00,52.26,52.26,52.25,52.26,53136.0,46.2133,46.2133,46.2045,46.2133,53136.0
2021-10-20 14:15:00,52.26,52.27,52.25,52.25,47263.0,46.2133,46.2222,46.2045,46.2045,47263.0
2021-10-20 14:20:00,52.26,52.26,52.24,52.25,76179.0,46.2133,46.2133,46.1956,46.2045,76179.0
2021-10-20 14:25:00,52.25,52.25,52.23,52.25,41628.0,46.2045,46.2045,46.1868,46.2045,41628.0
2021-10-20 14:30:00,52.25,52.26,52.24,52.26,19279.0,46.2045,46.2133,46.1956,46.2133,19279.0
2021-10-20 14:35:00,52.26,52.26,52.24,52.26,80615.0,46.2133,46.2133,46.1956,46.2133,80615.0
2021-10-20 14:40:00,52.25,52.26,52.24,52.25,24795.0,46.2045,46.2133,46.1956,46.2045,24795.0
2021-10-20 14:45:00,52.24,52.25,52.23,52.25,32780.0,46.1956,46.2045,46.1868,46.2045,32780.0
2021-10-20 14:50:00,52.25,52.26,52.24,52.25,35639.0,46.2045,46.2133,46.1956,46.2045,35639.0
2021-10-20 14:55:00,52.26,52.27,52.25,52.26,45655.0,46.2133,46.2222,46.2045,46.2133,45655.0
2021-10-20 15:00:00,52.26,52.26,52.25,52.25,68392.0,46.2133,46.2133,46.2045,46.2045,68392.0
2021-10-20 15:05:00,52.25,52.26,52.25,52.26,96204.0,46.2045,46.2133,46.2045,46.2133,96204.0
2021-10-20 15:10:00,52.26,52.26,52.24,52.25,44655.0,46.2133,46.2133,46.1956,46.2045,44655.0
2021-10-20 15:15:00,52.25,52.25,52.22,52.23,59962.0,46.2045,46.2045,46.1779,46.1868,59962.0
2021-10-20 15:20:00,52.23,52.24,52.21,52.23,102332.0,46.1868,46.1956,46.1691,46.1868,102332.0
2021-10-20 15:25:00,52.24,52.24,52.23,52.23,41087.0,46.1956,46.1956,46.1868,46.1868,41087.0
2021-10-20 15:30:00,52.23,52.24,52.22,52.23,115393.0,46.1868,46.1956,46.1779,46.1868,115393.0
2021-10-20 15:35:00,52.23,52.24,52.21,52.21,112643.0,46.1868,46.1956,46.1691,46.1691,112643.0
2021-10-20 15:40:00,52.22,52.23,52.21,52.23,103834.0,46.1779,46.1868,46.1691,46.1868,103834.0
2021-10-20 15:45:00,52.23,52.24,52.22,52.22,130433.0,46.1868,46.1956,46.1779,46.1779,130433.0
2021-10-20 15:50:00,52.22,52.23,52.21,52.22,165703.0,46.1779,46.1868,46.1691,46.1779,165703.0
2021-10-20 15:55:00,52.22,52.23,52.17,52.23,188291.0,46.1779,46.1868,46.1337,46.1868,188291.0
2021-10-21 09:30:00,51.9,51.92,51.87,51.91,219160.0,45.895,45.9127,45.8684,45.9038,219160.0
2021-10-21 09:35:00,51.9,51.91,51.87,51.89,168080.0,45.895,45.9038,45.8684,45.8861,168080.0
2021-10-21 09:40:00,51.89,51.94,51.87,51.92,78966.0,45.8861,45.9303,45.8684,45.9127,78966.0
2021-10-21 09:45:00,51.92,51.96,51.92,51.93,37678.0,45.9127,45.948,45.9127,45.9215,37678.0
2021-10-21 09:50:00,51.94,51.98,51.94,51.94,84926.0,45.9303,45.9657,45.9303,45.9303,84926.0
2021-10-21 09:55:00,51.95,51.97,51.94,51.97,33739.0,45.9392,45.9569,45.9303,45.9569,33739.0
2021-10-21 10:00:00,51.97,51.97,51.93,51.97,194015.0,45.9569,45.9569,45.9215,45.9569,194015.0
2021-10-21 10:05:00,51.98,52.01,51.95,52.01,60174.0,45.9657,45.9922,45.9392,45.9922,60174.0
2021-10-21 10:10:00,52.0,52.0,51.96,51.98,37216.0,45.9834,45.9834,45.948,45.9657,37216.0
2021-10-21 10:15:00,51.99,52.01,51.97,52.0,63138.0,45.9746,45.9922,45.9569,45.9834,63138.0
2021-10-21 10:20:00,52.0,52.02,51.97,52.02,145310.0,45.9834,46.0011,45.9569,46.0011,145310.0
2021-10-21 10:25:00,52.01,52.03,52.0,52.02,77493.0,45.9922,46.0099,45.9834,46.0011,77493.0
2021-10-21 10:30:00,52.03,52.04,52.0,52.03,57018.0,46.0099,46.0188,45.9834,46.0099,57018.0
2021-10-21 10:35:00,52.03,52.03,52.0,52.01,57067.0,46.0099,46.0099,45.9834,45.9922,57067.0
2021-10-21 10:40:00,52.0,52.04,52.0,52.04,53842.0,45.9834,46.0188,45.9834,46.0188,53842.0
2021-10-21 10:45:00,52.03,52.06,52.03,52.06,38526.0,46.0099,46.0365,46.0099,46.0365,38526.0
2021-10-21 10:50:00,52.05,52.06,52.04,52.04,43897.0,46.0276,46.0365,46.0188,46.0188,43897.0
2021-10-21 10:55:00,52.04,52.06,52.02,52.02,191605.0,46.0188,46.0365,46.0011,46.0011,191605.0
2021-10-21 11:00:00,52.03,52.04,52.02,52.02,36506.0,46.0099,46.0188,46.0011,46.0011,36506.0
2021-10-21 11:05:00,52.02,52.02,51.96,51.97,44787.0,46.0011,46.0011,45.948,45.9569,44787.0
2021-10-21 11:10:00,51.97,51.99,51.95,51.98,69044.0,45.9569,45.9746,45.9392,45.9657,69044.0
2021-10-21 11:15:00,51.98,51.98,51.96,51.97,30476.0,45.9657,45.9657,45.948,45.9569,30476.0
2021-10-21 11:20:00,51.97,51.99,51.96,51.97,19938.0,45.9569,45.9746,45.948,45.9569,19938.0
2021-10-21 11:25:00,51.97,51.98,51.91,51.91,58801.0,45.9569,45.9657,45.9038,45.9038,58801.0
2021-10-21 11:30:00,51.9,51.92,51.88,51.9,62779.0,45.895,45.9127,45.8773,45.895,62779.0
2021-10-21 11:35:00,51.9,51.93,51.89,51.92,57682.0,45.895,45.9215,45.8861,45.9127,57682.0
2021-10-21 11:40:00,51.93,51.94,51.9,51.94,102331.0,45.9215,45.9303,45.895,45.9303,102331.0
2021-10-21 11:45:00,51.93,51.94,51.92,51.93,52503.0,45.9215,45.9303,45.9127,45.9215,52503.0
2021-10-21 11:50:00,51.93,51.94,51.92,51.94,39809.0,45.9215,45.9303,45.9127,45.9303,39809.0
2021-10-21 11:55:00,51.94,51.95,51.93,51.94,61419.0,45.9303,45.9392,45.9215,45.9303,61419.0
2021-10-21 12:00:00,51.94,51.97,51.94,51.96,51988.0,45.9303,45.9569,45.9303,45.948,51988.0
2021-10-21 12:05:00,51.96,51.96,51.91,51.92,42096.0,45.948,45.948,45.9038,45.9127,42096.0
2021-10-21 12:10:00,51.92,51.95,51.91,51.94,33339.0,45.9127,45.9392,45.9038,45.9303,33339.0
2021-10-21 12:15:00,51.95,51.95,51.93,51.94,28644.0,45.9392,45.9392,45.9215,45.9303,28644.0
2021-10-21 12:20:00,51.93,51.95,51.93,51.94,24086.0,45.9215,45.9392,45.9215,45.9303,24086.0
2021-10-21 12:25:00,51.94,51.95,51.93,51.94,14806.0,45.9303,45.9392,45.9215,45.9303,14806.0
2021-10-21 12:30:00,51.94,51.94,51.92,51.93,37310.0,45.9303,45.9303,45.9127,45.9215,37310.0
2021-10-21 12:35:00,51.92,51.93,51.91,51.92,109127.0,45.9127,45.9215,45.9038,45.9127,109127.0
2021-10-21 12:40:00,51.92,51.93,51.92,51.93,58628.0,45.9127,45.9215,45.9127,45.9215,58628.0
2021-10-21 12:45:00,51.92,51.93,51.91,51.91,21416.0,45.9127,45.9215,45.9038,45.9038,21416.0
2021-10-21 12:50:00,51.91,51.94,51.91,51.94,43631.0,45.9038,45.9303,45.9038,45.9303,43631.0
2021-10-21 12:55:00,51.93,51.94,51.92,51.92,49869.0,45.9215,45.9303,45.9127,45.9127,49869.0
2021-10-21 13:00:00,51.92,51.94,51.91,51.92,26058.0,45.9127,45.9303,45.9038,45.9127,26058.0
2021-10-21 13:05:00,51.93,51.95,51.91,51.95,23512.0,45.9215,45.9392,45.9038,45.9392,23512.0
2021-10-21 13:10:00,51.94,51.94,51.93,51.94,25651.0,45.9303,45.9303,45.9215,45.9303,25651.0
2021-10-21 13:15:00,51.94,51.94,51.91,51.93,38275.0,45.9303,45.9303,45.9038,45.9215,38275.0
2021-10-21 13:20:00,51.93,51.95,51.92,51.95,10520.0,45.9215,45.9392,45.9127,45.9392,10520.0
2021-10-21 13:25:00,51.95,51.96,51.94,51.95,34065.0,45.9392,45.948,45.9303,45.9392,34065.0
2021-10-21 13:30:00,51.95,51.96,51.95,51.96,27984.0,45.9392,45.948,45.9392,45.948,27984.0
2021-10-21 13:35:00,51.96,51.96,51.93,51.95,20225.0,45.948,45.948,45.9215,45.9392,20225.0
2021-10-21 13:40:00,51.95,51.95,51.91,51.92,41553.0,45.9392,45.9392,45.9038,45.9127,41553.0
2021-10-21 13:45:00,51.92,51.93,51.9,51.91,48848.0,45.9127,45.9215,45.895,45.9038,48848.0
2021-10-21 13:50:00,51.9,51.91,51.87,51.87,30263.0,45.895,45.9038,45.8684,45.8684,30263.0
2021-10-21 13:55:00,51.87,51.88,51.87,51.88,33176.0,45.8684,45.8773,45.8684,45.8773,33176.0
2021-10-21 14:00:00,51.88,51.89,51.87,51.89,36175.0,45.8773,45.8861,45.8684,45.8861,36175.0
2021-10-21 14:05:00,51.89,51.9,51.88,51.89,85920.0,45.8861,45.895,45.8773,45.8861,85920.0
2021-10-21 14:10:00,51.89,51.89,51.87,51.88,46789.0,45.8861,45.8861,45.8684,45.8773,46789.0
2021-10-21 14:15:00,51.88,51.91,51.87,51.9,43871.0,45.8773,45.9038,45.8684,45.895,43871.0
2021-10-21 14:20:00,51.9,51.91,51.89,51.9,41305.0,45.895,45.9038,45.8861,45.895,41305.0
2021-10-21 14:25:00,51.91,51.92,51.9,51.91,54368.0,45.9038,45.9127,45.895,45.9038,54368.0
2021-10-21 14:30:00,51.91,51.92,51.9,51.92,22473.0,45.9038,45.9127,45.895,45.9127,22473.0
2021-10-21 14:35:00,51.92,51.92,51.9,51.91,45717.0,45.9127,45.9127,45.895,45.9038,45717.0
2021-10-21 14:40:00,51.91,51.91,51.89,51.9,53872.0,45.9038,45.9038,45.8861,45.895,53872.0
2021-10-21 14:45:00,51.9,51.92,51.89,51.91,93037.0,45.895,45.9127,45.8861,45.9038,93037.0
2021-10-21 14:50:00,51.91,51.92,51.91,51.92,29479.0,45.9038,45.9127,45.9038,45.9127,29479.0
2021-10-21 14:55:00,51.92,51.93,51.91,51.91,53694.0,45.9127,45.9215,45.9038,45.9038,53694.0
2021-10-21 15:00:00,51.92,51.94,51.92,51.93,94821.0,45.9127,45.9303,45.9127,45.9215,94821.0
2021-10-21 15:05:00,51.93,51.95,51.93,51.95,98597.0,45.9215,45.9392,45.9215,45.9392,98597.0
2021-10-21 15:10:00,51.95,51.95,51.94,51.95,25182.0,45.9392,45.9392,45.9303,45.9392,25182.0
2021-10-21 15:15:00,51.95,51.97,51.94,51.97,149864.0,45.9392,45.9569,45.9303,45.9569,149864.0
2021-10-21 15:20:00,51.96,51.99,51.96,51.99,110460.0,45.948,45.9746,45.948,45.9746,110460.0
2021-10-21 15:25:00,51.98,51.99,51.94,51.95,71261.0,45.9657,45.9746,45.9303,45.9392,71261.0
2021-10-21 15:30:00,51.95,51.96,51.94,51.96,58220.0,45.9392,45.948,45.9303,45.948,58220.0
2021-10-21 15:35:00,51.96,51.96,51.94,51.94,55698.0,45.948,45.948,45.9303,45.9303,55698.0
2021-10-21 15:40:00,51.94,51.94,51.92,51.93,97125.0,45.9303,45.9303,45.9127,45.9215,97125.0
2021-10-21 15:45:00,51.94,51.94,51.92,51.93,45095.0,45.9303,45.9303,45.9127,45.9215,45095.0
2021-10-21 15:50:00,51.93,51.95,51.92,51.94,122500.0,45.9215,45.9392,45.9127,45.9303,122500.0
2021-10-21 15:55:00,51.94,51.97,51.93,51.94,326523.0,45.9303,45.9569,45.9215,45.9303,326523.0
2021-10-22 09:30:00,52.16,52.23,52.14,52.23,232954.0,46.1249,46.1868,46.1072,46.1868,232954.0
2021-10-22 09:35:00,52.23,52.27,52.22,52.27,35682.0,46.1868,46.2222,46.1779,46.2222,35682.0
2021-10-22 09:40:00,52.26,52.29,52.26,52.27,41935.0,46.2133,46.2398,46.2133,46.2222,41935.0
2021-10-22 09:45:00,52.27,52.29,52.22,52.23,38861.0,46.2222,46.2398,46.1779,46.1868,38861.0
2021-10-22 09:50:00,52.25,52.28,52.23,52.28,34364.0,46.2045,46.231,46.1868,46.231,34364.0
2021-10-22 09:55:00,52.28,52.31,52.27,52.3,46071.0,46.231,46.2575,46.2222,46.2487,46071.0
2021-10-22 10:00:00,52.31,52.31,52.26,52.27,119774.0,46.2575,46.2575,46.2133,46.2222,119774.0
2021-10-22 10:05:00,52.27,52.3,52.25,52.3,51073.0,46.2222,46.2487,46.2045,46.2487,51073.0
2021-10-22 10:10:00,52.3,52.32,52.28,52.3,106765.0,46.2487,46.2664,46.231,46.2487,106765.0
2021-10-22 10:15:00,52.31,52.33,52.3,52.31,67413.0,46.2575,46.2752,46.2487,46.2575,67413.0
2021-10-22 10:20:00,52.31,52.32,52.3,52.32,53142.0,46.2575,46.2664,46.2487,46.2664,53142.0
2021-10-22 10:25:00,52.32,52.35,52.31,52.34,81980.0,46.2664,46.2929,46.2575,46.2841,81980.0
2021-10-22 10:30:00,52.34,52.34,52.29,52.3,36355.0,46.2841,46.2841,46.2398,46.2487,36355.0
2021-10-22 10:35:00,52.3,52.3,52.27,52.28,21869.0,46.2487,46.2487,46.2222,46.231,21869.0
2021-10-22 10:40:00,52.28,52.28,52.25,52.25,87879.0,46.231,46.231,46.2045,46.2045,87879.0
2021-10-22 10:45:00,52.25,52.28,52.25,52.26,50853.0,46.2045,46.231,46.2045,46.2133,50853.0
2021-10-22 10:50:00,52.27,52.28,52.25,52.25,56813.0,46.2222,46.231,46.2045,46.2045,56813.0
2021-10-22 10:55:00,52.25,52.28,52.24,52.26,74284.0,46.2045,46.231,46.1956,46.2133,74284.0
2021-10-22 11:00:00,52.25,52.28,52.25,52.28,40338.0,46.2045,46.231,46.2045,46.231,40338.0
2021-10-22 11:05:00,52.28,52.29,52.27,52.29,96751.0,46.231,46.2398,46.2222,46.2398,96751.0
2021-10-22 11:10:00,52.28,52.29,52.23,52.23,70202.0,46.231,46.2398,46.1868,46.1868,70202.0
2021-10-22 11:15:00,52.23,52.24,52.15,52.16,205209.0,46.1868,46.1956,46.116,46.1249,205209.0
2021-10-22 11:20:00,52.16,52.17,52.08,52.08,86901.0,46.1249,46.1337,46.0541,46.0541,86901.0
2021-10-22 11:25:00,52.07,52.13,52.06,52.13,69651.0,46.0453,46.0984,46.0365,46.0984,69651.0
2021-10-22 11:30:00,52.13,52.13,52.07,52.08,133576.0,46.0984,46.0984,46.0453,46.0541,133576.0
2021-10-22 11:35:00,52.08,52.08,52.01,52.04,193087.0,46.0541,46.0541,45.9922,46.0188,193087.0
2021-10-22 11:40:00,52.04,52.06,52.01,52.06,219277.0,46.0188,46.0365,45.9922,46.0365,219277.0
2021-10-22 11:45:00,52.05,52.05,52.01,52.01,143277.0,46.0276,46.0276,45.9922,45.9922,143277.0
2021-10-22 11:50:00,52.01,52.07,52.0,52.07,68828.0,45.9922,46.0453,45.9834,46.0453,68828.0
2021-10-22 11:55:00,52.06,52.09,52.04,52.06,93501.0,46.0365,46.063,46.0188,46.0365,93501.0
2021-10-22 12:00:00,52.05,52.06,51.99,52.06,55711.0,46.0276,46.0365,45.9746,46.0365,55711.0
2021-10-22 12:05:00,52.05,52.07,52.03,52.07,73805.0,46.0276,46.0453,46.0099,46.0453,73805.0
2021-10-22 12:10:00,52.07,52.08,52.03,52.08,45600.0,46.0453,46.0541,46.0099,46.0541,45600.0
2021-10-22 12:15:00,52.07,52.08,52.05,52.08,32489.0,46.0453,46.0541,46.0276,46.0541,32489.0
2021-10-22 12:20:00,52.08,52.09,52.06,52.07,49845.0,46.0541,46.063,46.0365,46.0453,49845.0
2021-10-22 12:25:00,52.07,52.11,52.06,52.1,32298.0,46.0453,46.0807,46.0365,46.0718,32298.0
2021-10-22 12:30:00,52.11,52.13,52.09,52.13,210111.0,46.0807,46.0984,46.063,46.0984,210111.0
2021-10-22 12:35:00,52.13,52.14,52.12,52.14,85619.0,46.0984,46.1072,46.0895,46.1072,85619.0
2021-10-22 12:40:00,52.13,52.18,52.12,52.16,103380.0,46.0984,46.1426,46.0895,46.1249,103380.0
2021-10-22 12:45:00,52.16,52.19,52.15,52.18,171757.0,46.1249,46.1514,46.116,46.1426,171757.0
2021-10-22 12:50:00,52.18,52.18,52.15,52.16,39467.0,46.1426,46.1426,46.116,46.1249,39467.0
2021-10-22 12:55:00,52.16,52.17,52.14,52.15,99070.0,46.1249,46.1337,46.1072,46.116,99070.0
2021-10-22 13:00:00,52.15,52.16,52.12,52.13,173605.0,46.116,46.1249,46.0895,46.0984,173605.0
2021-10-22 13:05:00,52.13,52.15,52.11,52.15,107217.0,46.0984,46.116,46.0807,46.116,107217.0
2021-10-22 13:10:00,52.15,52.15,52.11,52.11,36964.0,46.116,46.116,46.0807,46.0807,36964.0
2021-10-22 13:15:00,52.12,52.14,52.1,52.12,39843.0,46.0895,46.1072,46.0718,46.0895,39843.0
2021-10-22 13:20:00,52.13,52.13,52.12,52.13,14892.0,46.0984,46.0984,46.0895,46.0984,14892.0
2021-10-22 13:25:00,52.13,52.14,52.12,52.12,13601.0,46.0984,46.1072,46.0895,46.0895,13601.0
2021-10-22 13:30:00,52.13,52.14,52.11,52.14,40580.0,46.0984,46.1072,46.0807,46.1072,40580.0
2021-10-22 13:35:00,52.15,52.16,52.13,52.16,19596.0,46.116,46.1249,46.0984,46.1249,19596.0
2021-10-22 13:40:00,52.15,52.16,52.12,52.13,46260.0,46.116,46.1249,46.0895,46.0984,46260.0
2021-10-22 13:45:00,52.13,52.15,52.13,52.14,88012.0,46.0984,46.116,46.0984,46.1072,88012.0
2021-10-22 13:50:00,52.13,52.15,52.13,52.14,26346.0,46.0984,46.116,46.0984,46.1072,26346.0
2021-10-22 13:55:00,52.13,52.14,52.1,52.11,38494.0,46.0984,46.1072,46.0718,46.0807,38494.0
2021-10-22 14:00:00,52.11,52.13,52.1,52.13,88468.0,46.0807,46.0984,46.0718,46.0984,88468.0
2021-10-22 14:05:00,52.13,52.15,52.12,52.15,239685.0,46.0984,46.116,46.0895,46.116,239685.0
2021-10-22 14:10:00,52.14,52.16,52.14,52.15,160073.0,46.1072,46.1249,46.1072,46.116,160073.0
2021-10-22 14:15:00,52.16,52.16,52.14,52.15,67332.0,46.1249,46.1249,46.1072,46.116,67332.0
2021-10-22 14:20:00,52.16,52.18,52.15,52.17,38159.0,46.1249,46.1426,46.116,46.1337,38159.0
2021-10-22 14:25:00,52.16,52.19,52.16,52.19,51224.0,46.1249,46.1514,46.1249,46.1514,51224.0
2021-10-22 14:30:00,52.18,52.22,52.18,52.22,47773.0,46.1426,46.1779,46.1426,46.1779,47773.0
2021-10-22 14:35:00,52.22,52.23,52.21,52.22,64151.0,46.1779,46.1868,46.1691,46.1779,64151.0
2021-10-22 14:40:00,52.22,52.22,52.2,52.22,37140.0,46.1779,46.1779,46.1603,46.1779,37140.0
2021-10-22 14:45:00,52.22,52.22,52.2,52.2,47207.0,46.1779,46.1779,46.1603,46.1603,47207.0
2021-10-22 14:50:00,52.21,52.21,52.17,52.18,76979.0,46.1691,46.1691,46.1337,46.1426,76979.0
2021-10-22 14:55:00,52.18,52.18,52.17,52.17,32917.0,46.1426,46.1426,46.1337,46.1337,32917.0
2021-10-22 15:00:00,52.16,52.17,52.14,52.15,84319.0,46.1249,46.1337,46.1072,46.116,84319.0
2021-10-22 15:05:00,52.15,52.16,52.13,52.15,117797.0,46.116,46.1249,46.0984,46.116,117797.0
2021-10-22 15:10:00,52.15,52.15,52.13,52.14,46466.0,46.116,46.116,46.0984,46.1072,46466.0
2021-10-22 15:15:00,52.14,52.16,52.13,52.14,109671.0,46.1072,46.1249,46.0984,46.1072,109671.0
2021-10-22 15:20:00,52.14,52.16,52.13,52.15,71682.0,46.1072,46.1249,46.0984,46.116,71682.0
2021-10-22 15:25:00,52.15,52.16,52.14,52.16,55421.0,46.116,46.1249,46.1072,46.1249,55421.0
2021-10-22 15:30:00,52.15,52.2,52.15,52.2,65130.0,46.116,46.1603,46.116,46.1603,65130.0
2021-10-22 15:35:00,52.2,52.2,52.17,52.18,69281.0,46.1603,46.1603,46.1337,46.1426,69281.0
2021-10-22 15:40:00,52.18,52.19,52.16,52.18,72948.0,46.1426,46.1514,46.1249,46.1426,72948.0
2021-10-22 15:45:00,52.17,52.18,52.15,52.17,50622.0,46.1337,46.1426,46.116,46.1337,50622.0
2021-10-22 15:50:00,52.17,52.19,52.16,52.19,54929.0,46.1337,46.1514,46.1249,46.1514,54929.0
2021-10-22 15:55:00,52.19,52.22,52.18,52.2,296840.0,46.1514,46.1779,46.1426,46.1603,296840.0
2021-10-25 09:30:00,52.14,52.14,52.1,52.11,168836.0,46.1072,46.1072,46.0718,46.0807,168836.0
2021-10-25 09:35:00,52.11,52.12,52.05,52.05,109802.0,46.0807,46.0895,46.0276,46.0276,109802.0
2021-10-25 09:40:00,52.04,52.05,51.99,52.04,77276.0,46.0188,46.0276,45.9746,46.0188,77276.0
2021-10-25 09:45:00,52.04,52.05,52.01,52.04,84252.0,46.0188,46.0276,45.9922,46.0188,84252.0
2021-10-25 09:50:00,52.04,52.11,52.03,52.11,31468.0,46.0188,46.0807,46.0099,46.0807,31468.0
2021-10-25 09:55:00,52.12,52.14,52.11,52.12,50210.0,46.0895,46.1072,46.0807,46.0895,50210.0
2021-10-25 10:00:00,52.12,52.13,52.1,52.12,180288.0,46.0895,46.0984,46.0718,46.0895,180288.0
2021-10-25 10:05:00,52.12,52.13,52.09,52.13,105777.0,46.0895,46.0984,46.063,46.0984,105777.0
2021-10-25 10:10:00,52.13,52.14,52.1,52.12,79812.0,46.0984,46.1072,46.0718,46.0895,79812.0
2021-10-25 10:15:00,52.13,52.16,52.12,52.15,103083.0,46.0984,46.1249,46.0895,46.116,103083.0
2021-10-25 10:20:00,52.15,52.15,52.13,52.14,135755.0,46.116,46.116,46.0984,46.1072,135755.0
2021-10-25 10:25:00,52.14,52.15,52.1,52.14,142580.0,46.1072,46.116,46.0718,46.1072,142580.0
2021-10-25 10:30:00,52.14,52.16,52.13,52.16,99122.0,46.1072,46.1249,46.0984,46.1249,99122.0
2021-10-25 10:35:00,52.15,52.15,52.11,52.13,64218.0,46.116,46.116,46.0807,46.0984,64218.0
2021-10-25 10:40:00,52.13,52.14,52.12,52.13,57103.0,46.0984,46.1072,46.0895,46.0984,57103.0
2021-10-25 10:45:00,52.12,52.13,52.1,52.13,66258.0,46.0895,46.0984,46.0718,46.0984,66258.0
2021-10-25 10:50:00,52.12,52.16,52.11,52.15,110500.0,46.0895,46.1249,46.0807,46.116,110500.0
2021-10-25 10:55:00,52.14,52.16,52.13,52.15,91934.0,46.1072,46.1249,46.0984,46.116,91934.0
2021-10-25 11:00:00,52.16,52.17,52.13,52.16,144846.0,46.1249,46.1337,46.0984,46.1249,144846.0
2021-10-25 11:05:00,52.16,52.18,52.16,52.18,274637.0,46.1249,46.1426,46.1249,46.1426,274637.0
2021-10-25 11:10:00,52.18,52.2,52.17,52.19,59972.0,46.1426,46.1603,46.1337,46.1514,59972.0
2021-10-25 11:15:00,52.2,52.22,52.19,52.22,23435.0,46.1603,46.1779,46.1514,46.1779,23435.0
2021-10-25 11:20:00,52.22,52.23,52.2,52.22,49403.0,46.1779,46.1868,46.1603,46.1779,49403.0
2021-10-25 11:25:00,52.21,52.25,52.21,52.25,43330.0,46.1691,46.2045,46.1691,46.2045,43330.0
2021-10-25 11:30:00,52.25,52.25,52.2,52.2,47211.0,46.2045,46.2045,46.1603,46.1603,47211.0
2021-10-25 11:35:00,52.2,52.22,52.18,52.19,44370.0,46.1603,46.1779,46.1426,46.1514,44370.0
2021-10-25 11:40:00,52.2,52.22,52.19,52.21,39995.0,46.1603,46.1779,46.1514,46.1691,39995.0
2021-10-25 11:45:00,52.22,52.22,52.21,52.21,29322.0,46.1779,46.1779,46.1691,46.1691,29322.0
2021-10-25 11:50:00,52.22,52.24,52.21,52.23,41385.0,46.1779,46.1956,46.1691,46.1868,41385.0
2021-10-25 11:55:00,52.22,52.23,52.21,52.21,71961.0,46.1779,46.1868,46.1691,46.1691,71961.0
2021-10-25 12:00:00,52.22,52.22,52.19,52.2,35862.0,46.1779,46.1779,46.1514,46.1603,35862.0
2021-10-25 12:05:00,52.2,52.22,52.19,52.21,34183.0,46.1603,46.1779,46.1514,46.1691,34183.0
2021-10-25 12:10:00,52.21,52.22,52.2,52.21,54253.0,46.1691,46.1779,46.1603,46.1691,54253.0
2021-10-25 12:15:00,52.21,52.22,52.2,52.22,29442.0,46.1691,46.1779,46.1603,46.1779,29442.0
2021-10-25 12:20:00,52.22,52.22,52.2,52.21,64090.0,46.1779,46.1779,46.1603,46.1691,64090.0
2021-10-25 12:25:00,52.22,52.22,52.2,52.2,69098.0,46.1779,46.1779,46.1603,46.1603,69098.0
2021-10-25 12:30:00,52.21,52.21,52.19,52.21,72829.0,46.1691,46.1691,46.1514,46.1691,72829.0
2021-10-25 12:35:00,52.2,52.21,52.19,52.21,77793.0,46.1603,46.1691,46.1514,46.1691,77793.0
2021-10-25 12:40:00,52.21,52.22,52.19,52.21,33341.0,46.1691,46.1779,46.1514,46.1691,33341.0
2021-10-25 12:45:00,52.21,52.22,52.2,52.22,37160.0,46.1691,46.1779,46.1603,46.1779,37160.0
2021-10-25 12:50:00,52.22,52.22,52.19,52.21,147076.0,46.1779,46.1779,46.1514,46.1691,147076.0
2021-10-25 12:55:00,52.21,52.21,52.19,52.2,50861.0,46.1691,46.1691,46.1514,46.1603,50861.0
2021-10-25 13:00:00,52.2,52.22,52.2,52.21,32656.0,46.1603,46.1779,46.1603,46.1691,32656.0
2021-10-25 13:05:00,52.22,52.23,52.21,52.23,24269.0,46.1779,46.1868,46.1691,46.1868,24269.0
2021-10-25 13:10:00,52.23,52.24,52.21,52.24,33120.0,46.1868,46.1956,46.1691,46.1956,33120.0
2021-10-25 13:15:00,52.24,52.25,52.23,52.24,36814.0,46.1956,46.2045,46.1868,46.1956,36814.0
2021-10-25 13:20:00,52.24,52.25,52.22,52.22,38419.0,46.1956,46.2045,46.1779,46.1779,38419.0
2021-10-25 13:25:00,52.23,52.24,52.22,52.23,56937.0,46.1868,46.1956,46.1779,46.1868,56937.0
2021-10-25 13:30:00,52.24,52.24,52.22,52.23,68078.0,46.1956,46.1956,46.1779,46.1868,68078.0
2021-10-25 13:35:00,52.23,52.23,52.22,52.23,16585.0,46.1868,46.1868,46.1779,46.1868,16585.0
2021-10-25 13:40:00,52.23,52.23,52.21,52.21,41691.0,46.1868,46.1868,46.1691,46.1691,41691.0
2021-10-25 13:45:00,52.22,52.22,52.2,52.2,55911.0,46.1779,46.1779,46.1603,46.1603,55911.0
2021-10-25 13:50:00,52.2,52.21,52.19,52.21,27883.0,46.1603,46.1691,46.1514,46.1691,27883.0
2021-10-25 13:55:00,52.21,52.22,52.2,52.22,39153.0,46.1691,46.1779,46.1603,46.1779,39153.0
2021-10-25 14:00:00,52.21,52.22,52.21,52.22,22193.0,46.1691,46.1779,46.1691,46.1779,22193.0
2021-10-25 14:05:00,52.21,52.23,52.21,52.22,23267.0,46.1691,46.1868,46.1691,46.1779,23267.0
2021-10-25 14:10:00,52.22,52.22,52.21,52.22,111210.0,46.1779,46.1779,46.1691,46.1779,111210.0
2021-10-25 14:15:00,52.22,52.23,52.21,52.23,57567.0,46.1779,46.1868,46.1691,46.1868,57567.0
2021-10-25 14:20:00,52.23,52.24,52.22,52.23,18139.0,46.1868,46.1956,46.1779,46.1868,18139.0
2021-10-25 14:25:00,52.23,52.24,52.23,52.24,70878.0,46.1868,46.1956,46.1868,46.1956,70878.0
2021-10-25 14:30:00,52.24,52.25,52.23,52.24,122527.0,46.1956,46.2045,46.1868,46.1956,122527.0
2021-10-25 14:35:00,52.23,52.24,52.2,52.21,37819.0,46.1868,46.1956,46.1603,46.1691,37819.0
2021-10-25 14:40:00,52.21,52.21,52.19,52.2,107649.0,46.1691,46.1691,46.1514,46.1603,107649.0
2021-10-25 14:45:00,52.2,52.2,52.18,52.2,126127.0,46.1603,46.1603,46.1426,46.1603,126127.0
2021-10-25 14:50:00,52.2,52.21,52.19,52.21,119800.0,46.1603,46.1691,46.1514,46.1691,119800.0
2021-10-25 14:55:00,52.21,52.21,52.19,52.2,121319.0,46.1691,46.1691,46.1514,46.1603,121319.0
2021-10-25 15:00:00,52.21,52.21,52.19,52.2,217228.0,46.1691,46.1691,46.1514,46.1603,217228.0
2021-10-25 15:05:00,52.2,52.2,52.19,52.19,88271.0,46.1603,46.1603,46.1514,46.1514,88271.0
2021-10-25 15:10:00,52.19,52.2,52.18,52.18,58054.0,46.1514,46.1603,46.1426,46.1426,58054.0
2021-10-25 15:15:00,52.18,52.19,52.17,52.19,128780.0,46.1426,46.1514,46.1337,46.1514,128780.0
2021-10-25 15:20:00,52.19,52.19,52.16,52.17,63406.0,46.1514,46.1514,46.1249,46.1337,63406.0
2021-10-25 15:25:00,52.17,52.19,52.16,52.19,56759.0,46.1337,46.1514,46.1249,46.1514,56759.0
2021-10-25 15:30:00,52.19,52.19,52.17,52.18,49261.0,46.1514,46.1514,46.1337,46.1426,49261.0
2021-10-25 15:35:00,52.17,52.18,52.17,52.18,38202.0,46.1337,46.1426,46.1337,46.1426,38202.0
2021-10-25 15:40:00,52.18,52.19,52.17,52.18,80559.0,46.1426,46.1514,46.1337,46.1426,80559.0
2021-10-25 15:45:00,52.19,52.19,52.17,52.18,80620.0,46.1514,46.1514,46.1337,46.1426,80620.0
2021-10-25 15:50:00,52.18,52.19,52.17,52.18,96893.0,46.1426,46.1514,46.1337,46.1426,96893.0
2021-10-25 15:55:00,52.18,52.18,52.14,52.17,148396.0,46.1426,46.1426,46.1072,46.1337,148396.0
2021-10-26 09:30:00,52.47,52.49,52.42,52.43,178313.0,46.399,46.4167,46.3548,46.3637,178313.0
2021-10-26 09:35:00,52.42,52.44,52.4,52.42,76273.0,46.3548,46.3725,46.3371,46.3548,76273.0
2021-10-26 09:40:00,52.42,52.44,52.41,52.42,42696.0,46.3548,46.3725,46.346,46.3548,42696.0
2021-10-26 09:45:00,52.42,52.45,52.41,52.45,34495.0,46.3548,46.3813,46.346,46.3813,34495.0
2021-10-26 09:50:00,52.44,52.45,52.42,52.42,22960.0,46.3725,46.3813,46.3548,46.3548,22960.0
2021-10-26 09:55:00,52.43,52.46,52.42,52.45,37775.0,46.3637,46.3902,46.3548,46.3813,37775.0
2021-10-26 10:00:00,52.45,52.46,52.42,52.45,207879.0,46.3813,46.3902,46.3548,46.3813,207879.0
2021-10-26 10:05:00,52.45,52.46,52.43,52.44,72149.0,46.3813,46.3902,46.3637,46.3725,72149.0
2021-10-26 10:10:00,52.44,52.47,52.44,52.46,102600.0,46.3725,46.399,46.3725,46.3902,102600.0
2021-10-26 10:15:00,52.46,52.47,52.45,52.47,35498.0,46.3902,46.399,46.3813,46.399,35498.0
2021-10-26 10:20:00,52.47,52.48,52.45,52.46,62352.0,46.399,46.4079,46.3813,46.3902,62352.0
2021-10-26 10:25:00,52.46,52.46,52.43,52.45,102695.0,46.3902,46.3902,46.3637,46.3813,102695.0
2021-10-26 10:30:00,52.44,52.45,52.41,52.45,54994.0,46.3725,46.3813,46.346,46.3813,54994.0
2021-10-26 10:35:00,52.44,52.45,52.42,52.44,54824.0,46.3725,46.3813,46.3548,46.3725,54824.0
2021-10-26 10:40:00,52.44,52.45,52.42,52.42,30001.0,46.3725,46.3813,46.3548,46.3548,30001.0
2021-10-26 10:45:00,52.42,52.43,52.41,52.43,24888.0,46.3548,46.3637,46.346,46.3637,24888.0
2021-10-26 10:50:00,52.43,52.45,52.41,52.42,51159.0,46.3637,46.3813,46.346,46.3548,51159.0
2021-10-26 10:55:00,52.43,52.43,52.4,52.41,79804.0,46.3637,46.3637,46.3371,46.346,79804.0
2021-10-26 11:00:00,52.41,52.42,52.38,52.39,50320.0,46.346,46.3548,46.3194,46.3283,50320.0
2021-10-26 11:05:00,52.39,52.41,52.38,52.39,26396.0,46.3283,46.346,46.3194,46.3283,26396.0
2021-10-26 11:10:00,52.39,52.41,52.38,52.4,88975.0,46.3283,46.346,46.3194,46.3371,88975.0
2021-10-26 11:15:00,52.41,52.41,52.39,52.4,54440.0,46.346,46.346,46.3283,46.3371,54440.0
2021-10-26 11:20:00,52.4,52.41,52.39,52.4,30119.0,46.3371,46.346,46.3283,46.3371,30119.0
2021-10-26 11:25:00,52.4,52.43,52.39,52.43,84525.0,46.3371,46.3637,46.3283,46.3637,84525.0
2021-10-26 11:30:00,52.43,52.44,52.33,52.34,74162.0,46.3637,46.3725,46.2752,46.2841,74162.0
2021-10-26 11:35:00,52.34,52.38,52.31,52.37,54459.0,46.2841,46.3194,46.2575,46.3106,54459.0
2021-10-26 11:40:00,52.37,52.37,52.35,52.37,28455.0,46.3106,46.3106,46.2929,46.3106,28455.0
2021-10-26 11:45:00,52.36,52.37,52.33,52.34,23304.0,46.3018,46.3106,46.2752,46.2841,23304.0
2021-10-26 11:50:00,52.34,52.34,52.32,52.33,53936.0,46.2841,46.2841,46.2664,46.2752,53936.0
2021-10-26 11:55:00,52.34,52.34,52.29,52.3,108916.0,46.2841,46.2841,46.2398,46.2487,108916.0
2021-10-26 12:00:00,52.3,52.3,52.26,52.26,33837.0,46.2487,46.2487,46.2133,46.2133,33837.0
2021-10-26 12:05:00,52.26,52.28,52.25,52.26,42237.0,46.2133,46.231,46.2045,46.2133,42237.0
2021-10-26 12:10:00,52.26,52.29,52.26,52.29,34384.0,46.2133,46.2398,46.2133,46.2398,34384.0
2021-10-26 12:15:00,52.3,52.3,52.27,52.28,33019.0,46.2487,46.2487,46.2222,46.231,33019.0
2021-10-26 12:20:00,52.29,52.3,52.27,52.3,109574.0,46.2398,46.2487,46.2222,46.2487,109574.0
2021-10-26 12:25:00,52.3,52.3,52.27,52.27,51143.0,46.2487,46.2487,46.2222,46.2222,51143.0
2021-10-26 12:30:00,52.27,52.29,52.26,52.29,67467.0,46.2222,46.2398,46.2133,46.2398,67467.0
2021-10-26 12:35:00,52.29,52.29,52.25,52.26,90186.0,46.2398,46.2398,46.2045,46.2133,90186.0
2021-10-26 12:40:00,52.25,52.25,52.22,52.24,80585.0,46.2045,46.2045,46.1779,46.1956,80585.0
2021-10-26 12:45:00,52.24,52.24,52.18,52.2,76653.0,46.1956,46.1956,46.1426,46.1603,76653.0
2021-10-26 12:50:00,52.2,52.22,52.19,52.2,59592.0,46.1603,46.1779,46.1514,46.1603,59592.0
2021-10-26 12:55:00,52.2,52.24,52.19,52.24,86971.0,46.1603,46.1956,46.1514,46.1956,86971.0
2021-10-26 13:00:00,52.23,52.25,52.22,52.24,70598.0,46.1868,46.2045,46.1779,46.1956,70598.0
2021-10-26 13:05:00,52.25,52.27,52.24,52.26,44349.0,46.2045,46.2222,46.1956,46.2133,44349.0
2021-10-26 13:10:00,52.26,52.26,52.23,52.26,87053.0,46.2133,46.2133,46.1868,46.2133,87053.0
2021-10-26 13:15:00,52.25,52.27,52.25,52.26,57878.0,46.2045,46.2222,46.2045,46.2133,57878.0
2021-10-26 13:20:00,52.26,52.27,52.22,52.23,38867.0,46.2133,46.2222,46.1779,46.1868,38867.0
2021-10-26 13:25:00,52.23,52.25,52.22,52.24,58334.0,46.1868,46.2045,46.1779,46.1956,58334.0
2021-10-26 13:30:00,52.24,52.29,52.24,52.29,54990.0,46.1956,46.2398,46.1956,46.2398,54990.0
2021-10-26 13:35:00,52.29,52.31,52.28,52.3,73979.0,46.2398,46.2575,46.231,46.2487,73979.0
2021-10-26 13:40:00,52.3,52.3,52.26,52.27,52287.0,46.2487,46.2487,46.2133,46.2222,52287.0
2021-10-26 13:45:00,52.28,52.29,52.27,52.28,52312.0,46.231,46.2398,46.2222,46.231,52312.0
2021-10-26 13:50:00,52.28,52.29,52.27,52.28,55853.0,46.231,46.2398,46.2222,46.231,55853.0
2021-10-26 13:55:00,52.28,52.29,52.26,52.28,84340.0,46.231,46.2398,46.2133,46.231,84340.0
2021-10-26 14:00:00,52.29,52.31,52.28,52.3,28874.0,46.2398,46.2575,46.231,46.2487,28874.0
2021-10-26 14:05:00,52.3,52.31,52.29,52.3,23066.0,46.2487,46.2575,46.2398,46.2487,23066.0
2021-10-26 14:10:00,52.29,52.31,52.28,52.3,66141.0,46.2398,46.2575,46.231,46.2487,66141.0
2021-10-26 14:15:00,52.31,52.33,52.3,52.33,87989.0,46.2575,46.2752,46.2487,46.2752,87989.0
2021-10-26 14:20:00,52.33,52.33,52.31,52.32,47124.0,46.2752,46.2752,46.2575,46.2664,47124.0
2021-10-26 14:25:00,52.31,52.32,52.29,52.3,56595.0,46.2575,46.2664,46.2398,46.2487,56595.0
2021-10-26 14:30:00,52.29,52.32,52.29,52.3,86345.0,46.2398,46.2664,46.2398,46.2487,86345.0
2021-10-26 14:35:00,52.31,52.32,52.29,52.29,28970.0,46.2575,46.2664,46.2398,46.2398,28970.0
2021-10-26 14:40:00,52.29,52.29,52.27,52.28,70968.0,46.2398,46.2398,46.2222,46.231,70968.0
2021-10-26 14:45:00,52.29,52.3,52.28,52.3,58573.0,46.2398,46.2487,46.231,46.2487,58573.0
2021-10-26 14:50:00,52.29,52.3,52.27,52.29,85270.0,46.2398,46.2487,46.2222,46.2398,85270.0
2021-10-26 14:55:00,52.28,52.32,52.28,52.32,64378.0,46.231,46.2664,46.231,46.2664,64378.0
2021-10-26 15:00:00,52.32,52.33,52.3,52.33,42014.0,46.2664,46.2752,46.2487,46.2752,42014.0
2021-10-26 15:05:00,52.33,52.33,52.32,52.33,132965.0,46.2752,46.2752,46.2664,46.2752,132965.0
2021-10-26 15:10:00,52.33,52.34,52.31,52.32,60097.0,46.2752,46.2841,46.2575,46.2664,60097.0
2021-10-26 15:15:00,52.32,52.33,52.31,52.33,61493.0,46.2664,46.2752,46.2575,46.2752,61493.0
2021-10-26 15:20:00,52.33,52.33,52.31,52.32,72564.0,46.2752,46.2752,46.2575,46.2664,72564.0
2021-10-26 15:25:00,52.32,52.33,52.3,52.3,40720.0,46.2664,46.2752,46.2487,46.2487,40720.0
2021-10-26 15:30:00,52.3,52.33,52.3,52.33,90452.0,46.2487,46.2752,46.2487,46.2752,90452.0
2021-10-26 15:35:00,52.33,52.33,52.31,52.32,104897.0,46.2752,46.2752,46.2575,46.2664,104897.0
2021-10-26 15:40:00,52.31,52.33,52.31,52.33,78839.0,46.2575,46.2752,46.2575,46.2752,78839.0
2021-10-26 15:45:00,52.33,52.33,52.3,52.3,92963.0,46.2752,46.2752,46.2487,46.2487,92963.0
2021-10-26 15:50:00,52.29,52.3,52.26,52.27,90938.0,46.2398,46.2487,46.2133,46.2222,90938.0
2021-10-26 15:55:00,52.27,52.28,52.25,52.26,201198.0,46.2222,46.231,46.2045,46.2133,201198.0
2021-10-27 09:30:00,52.22,52.23,52.14,52.15,268016.0,46.1779,46.1868,46.1072,46.116,268016.0
2021-10-27 09:35:00,52.15,52.18,52.15,52.16,77364.0,46.116,46.1426,46.116,46.1249,77364.0
2021-10-27 09:40:00,52.16,52.22,52.15,52.22,48842.0,46.1249,46.1779,46.116,46.1779,48842.0
2021-10-27 09:45:00,52.22,52.25,52.21,52.24,29933.0,46.1779,46.2045,46.1691,46.1956,29933.0
2021-10-27 09:50:00,52.23,52.24,52.21,52.23,22177.0,46.1868,46.1956,46.1691,46.1868,22177.0
2021-10-27 09:55:00,52.23,52.26,52.22,52.26,112381.0,46.1868,46.2133,46.1779,46.2133,112381.0
2021-10-27 10:00:00,52.26,52.31,52.24,52.25,352066.0,46.2133,46.2575,46.1956,46.2045,352066.0
2021-10-27 10:05:00,52.25,52.27,52.19,52.25,104667.0,46.2045,46.2222,46.1514,46.2045,104667.0
2021-10-27 10:10:00,52.25,52.28,52.24,52.24,52112.0,46.2045,46.231,46.1956,46.1956,52112.0
2021-10-27 10:15:00,52.24,52.24,52.18,52.18,90940.0,46.1956,46.1956,46.1426,46.1426,90940.0
2021-10-27 10:20:00,52.18,52.2,52.16,52.16,97345.0,46.1426,46.1603,46.1249,46.1249,97345.0
2021-10-27 10:25:00,52.17,52.19,52.13,52.14,91280.0,46.1337,46.1514,46.0984,46.1072,91280.0
2021-10-27 10:30:00,52.15,52.18,52.14,52.18,84117.0,46.116,46.1426,46.1072,46.1426,84117.0
2021-10-27 10:35:00,52.17,52.17,52.12,52.15,76448.0,46.1337,46.1337,46.0895,46.116,76448.0
2021-10-27 10:40:00,52.15,52.16,52.13,52.14,31196.0,46.116,46.1249,46.0984,46.1072,31196.0
2021-10-27 10:45:00,52.14,52.15,52.11,52.13,56977.0,46.1072,46.116,46.0807,46.0984,56977.0
2021-10-27 10:50:00,52.12,52.15,52.1,52.13,109719.0,46.0895,46.116,46.0718,46.0984,109719.0
2021-10-27 10:55:00,52.13,52.13,52.07,52.11,131663.0,46.0984,46.0984,46.0453,46.0807,131663.0
2021-10-27 11:00:00,52.1,52.15,52.09,52.15,53877.0,46.0718,46.116,46.063,46.116,53877.0
2021-10-27 11:05:00,52.14,52.16,52.14,52.15,95697.0,46.1072,46.1249,46.1072,46.116,95697.0
2021-10-27 11:10:00,52.15,52.16,52.13,52.13,86550.0,46.116,46.1249,46.0984,46.0984,86550.0
2021-10-27 11:15:00,52.13,52.14,52.11,52.13,49947.0,46.0984,46.1072,46.0807,46.0984,49947.0
2021-10-27 11:20:00,52.14,52.14,52.09,52.1,53797.0,46.1072,46.1072,46.063,46.0718,53797.0
2021-10-27 11:25:00,52.09,52.11,52.08,52.1,49651.0,46.063,46.0807,46.0541,46.0718,49651.0
2021-10-27 11:30:00,52.1,52.11,52.07,52.1,79100.0,46.0718,46.0807,46.0453,46.0718,79100.0
2021-10-27 11:35:00,52.09,52.11,52.07,52.11,38998.0,46.063,46.0807,46.0453,46.0807,38998.0
2021-10-27 11:40:00,52.12,52.14,52.11,52.11,41343.0,46.0895,46.1072,46.0807,46.0807,41343.0
2021-10-27 11:45:00,52.11,52.12,52.09,52.1,41044.0,46.0807,46.0895,46.063,46.0718,41044.0
2021-10-27 11:50:00,52.1,52.13,52.09,52.13,64472.0,46.0718,46.0984,46.063,46.0984,64472.0
2021-10-27 11:55:00,52.12,52.15,52.11,52.12,54857.0,46.0895,46.116,46.0807,46.0895,54857.0
2021-10-27 12:00:00,52.14,52.16,52.13,52.15,30006.0,46.1072,46.1249,46.0984,46.116,30006.0
2021-10-27 12:05:00,52.14,52.19,52.14,52.18,48114.0,46.1072,46.1514,46.1072,46.1426,48114.0
2021-10-27 12:10:00,52.19,52.21,52.18,52.2,42106.0,46.1514,46.1691,46.1426,46.1603,42106.0
2021-10-27 12:15:00,52.2,52.21,52.18,52.21,59465.0,46.1603,46.1691,46.1426,46.1691,59465.0
2021-10-27 12:20:00,52.21,52.22,52.2,52.21,14801.0,46.1691,46.1779,46.1603,46.1691,14801.0
2021-10-27 12:25:00,52.21,52.22,52.2,52.22,44801.0,46.1691,46.1779,46.1603,46.1779,44801.0
2021-10-27 12:30:00,52.22,52.22,52.18,52.18,37355.0,46.1779,46.1779,46.1426,46.1426,37355.0
2021-10-27 12:35:00,52.19,52.2,52.17,52.2,50545.0,46.1514,46.1603,46.1337,46.1603,50545.0
2021-10-27 12:40:00,52.2,52.22,52.18,52.22,73541.0,46.1603,46.1779,46.1426,46.1779,73541.0
2021-10-27 12:45:00,52.22,52.23,52.21,52.23,101813.0,46.1779,46.1868,46.1691,46.1868,101813.0
2021-10-27 12:50:00,52.23,52.24,52.21,52.22,53863.0,46.1868,46.1956,46.1691,46.1779,53863.0
2021-10-27 12:55:00,52.22,52.24,52.21,52.23,61402.0,46.1779,46.1956,46.1691,46.1868,61402.0
2021-10-27 13:00:00,52.23,52.25,52.22,52.25,108636.0,46.1868,46.2045,46.1779,46.2045,108636.0
2021-10-27 13:05:00,52.24,52.26,52.24,52.26,58063.0,46.1956,46.2133,46.1956,46.2133,58063.0
2021-10-27 13:10:00,52.25,52.27,52.25,52.27,107558.0,46.2045,46.2222,46.2045,46.2222,107558.0
2021-10-27 13:15:00,52.27,52.27,52.25,52.26,58305.0,46.2222,46.2222,46.2045,46.2133,58305.0
2021-10-27 13:20:00,52.26,52.27,52.25,52.26,31957.0,46.2133,46.2222,46.2045,46.2133,31957.0
2021-10-27 13:25:00,52.27,52.27,52.25,52.25,43038.0,46.2222,46.2222,46.2045,46.2045,43038.0
2021-10-27 13:30:00,52.26,52.26,52.24,52.25,31319.0,46.2133,46.2133,46.1956,46.2045,31319.0
2021-10-27 13:35:00,52.24,52.25,52.22,52.25,63248.0,46.1956,46.2045,46.1779,46.2045,63248.0
2021-10-27 13:40:00,52.25,52.26,52.24,52.26,57151.0,46.2045,46.2133,46.1956,46.2133,57151.0
2021-10-27 13:45:00,52.26,52.26,52.24,52.24,52905.0,46.2133,46.2133,46.1956,46.1956,52905.0
2021-10-27 13:50:00,52.25,52.25,52.24,52.25,24381.0,46.2045,46.2045,46.1956,46.2045,24381.0
2021-10-27 13:55:00,52.25,52.27,52.24,52.27,66686.0,46.2045,46.2222,46.1956,46.2222,66686.0
2021-10-27 14:00:00,52.27,52.28,52.25,52.28,124315.0,46.2222,46.231,46.2045,46.231,124315.0
2021-10-27 14:05:00,52.28,52.28,52.26,52.27,58245.0,46.231,46.231,46.2133,46.2222,58245.0
2021-10-27 14:10:00,52.27,52.29,52.27,52.29,80017.0,46.2222,46.2398,46.2222,46.2398,80017.0
2021-10-27 14:15:00,52.29,52.29,52.28,52.29,51259.0,46.2398,46.2398,46.231,46.2398,51259.0
2021-10-27 14:20:00,52.28,52.28,52.27,52.28,19336.0,46.231,46.231,46.2222,46.231,19336.0
2021-10-27 14:25:00,52.27,52.28,52.26,52.26,68099.0,46.2222,46.231,46.2133,46.2133,68099.0
2021-10-27 14:30:00,52.26,52.26,52.23,52.24,76564.0,46.2133,46.2133,46.1868,46.1956,76564.0
2021-10-27 14:35:00,52.24,52.25,52.22,52.24,75241.0,46.1956,46.2045,46.1779,46.1956,75241.0
2021-10-27 14:40:00,52.25,52.25,52.22,52.23,106435.0,46.2045,46.2045,46.1779,46.1868,106435.0
2021-10-27 14:45:00,52.24,52.25,52.23,52.25,66431.0,46.1956,46.2045,46.1868,46.2045,66431.0
2021-10-27 14:50:00,52.25,52.25,52.23,52.25,65639.0,46.2045,46.2045,46.1868,46.2045,65639.0
2021-10-27 14:55:00,52.24,52.25,52.23,52.23,22730.0,46.1956,46.2045,46.1868,46.1868,22730.0
2021-10-27 15:00:00,52.23,52.24,52.22,52.23,68724.0,46.1868,46.1956,46.1779,46.1868,68724.0
2021-10-27 15:05:00,52.23,52.23,52.19,52.19,118052.0,46.1868,46.1868,46.1514,46.1514,118052.0
2021-10-27 15:10:00,52.18,52.19,52.11,52.12,125940.0,46.1426,46.1514,46.0807,46.0895,125940.0
2021-10-27 15:15:00,52.11,52.14,52.08,52.09,94805.0,46.0807,46.1072,46.0541,46.063,94805.0
2021-10-27 15:20:00,52.09,52.11,52.08,52.11,113467.0,46.063,46.0807,46.0541,46.0807,113467.0
2021-10-27 15:25:00,52.11,52.13,52.09,52.11,118103.0,46.0807,46.0984,46.063,46.0807,118103.0
2021-10-27 15:30:00,52.11,52.11,52.07,52.1,112191.0,46.0807,46.0807,46.0453,46.0718,112191.0
2021-10-27 15:35:00,52.1,52.12,52.08,52.11,100255.0,46.0718,46.0895,46.0541,46.0807,100255.0
2021-10-27 15:40:00,52.12,52.12,52.08,52.12,52664.0,46.0895,46.0895,46.0541,46.0895,52664.0
2021-10-27 15:45:00,52.12,52.13,52.08,52.08,66709.0,46.0895,46.0984,46.0541,46.0541,66709.0
2021-10-27 15:50:00,52.08,52.09,52.05,52.06,97134.0,46.0541,46.063,46.0276,46.0365,97134.0
2021-10-27 15:55:00,52.06,52.06,51.98,51.99,217989.0,46.0365,46.0365,45.9657,45.9746,217989.0
2021-10-28 09:30:00,52.23,52.27,52.2,52.25,325244.0,46.1868,46.2222,46.1603,46.2045,325244.0
2021-10-28 09:35:00,52.25,52.28,52.21,52.24,67244.0,46.2045,46.231,46.1691,46.1956,67244.0
2021-10-28 09:40:00,52.24,52.26,52.22,52.25,86385.0,46.1956,46.2133,46.1779,46.2045,86385.0
2021-10-28 09:45:00,52.26,52.29,52.23,52.25,53030.0,46.2133,46.2398,46.1868,46.2045,53030.0
2021-10-28 09:50:00,52.25,52.3,52.25,52.3,35076.0,46.2045,46.2487,46.2045,46.2487,35076.0
2021-10-28 09:55:00,52.3,52.31,52.28,52.29,62887.0,46.2487,46.2575,46.231,46.2398,62887.0
2021-10-28 10:00:00,52.29,52.32,52.28,52.3,126236.0,46.2398,46.2664,46.231,46.2487,126236.0
2021-10-28 10:05:00,52.3,52.35,52.3,52.34,47769.0,46.2487,46.2929,46.2487,46.2841,47769.0
2021-10-28 10:10:00,52.34,52.36,52.31,52.36,67413.0,46.2841,46.3018,46.2575,46.3018,67413.0
2021-10-28 10:15:00,52.35,52.39,52.34,52.37,83336.0,46.2929,46.3283,46.2841,46.3106,83336.0
2021-10-28 10:20:00,52.37,52.4,52.36,52.38,46308.0,46.3106,46.3371,46.3018,46.3194,46308.0
2021-10-28 10:25:00,52.39,52.41,52.38,52.4,60347.0,46.3283,46.346,46.3194,46.3371,60347.0
2021-10-28 10:30:00,52.4,52.41,52.39,52.4,64118.0,46.3371,46.346,46.3283,46.3371,64118.0
2021-10-28 10:35:00,52.41,52.43,52.39,52.42,60800.0,46.346,46.3637,46.3283,46.3548,60800.0
2021-10-28 10:40:00,52.41,52.43,52.41,52.42,46161.0,46.346,46.3637,46.346,46.3548,46161.0
2021-10-28 10:45:00,52.42,52.46,52.42,52.45,88214.0,46.3548,46.3902,46.3548,46.3813,88214.0
2021-10-28 10:50:00,52.45,52.46,52.44,52.46,46382.0,46.3813,46.3902,46.3725,46.3902,46382.0
2021-10-28 10:55:00,52.46,52.46,52.42,52.43,18259.0,46.3902,46.3902,46.3548,46.3637,18259.0
2021-10-28 11:00:00,52.43,52.44,52.42,52.43,65707.0,46.3637,46.3725,46.3548,46.3637,65707.0
2021-10-28 11:05:00,52.43,52.47,52.42,52.46,94797.0,46.3637,46.399,46.3548,46.3902,94797.0
2021-10-28 11:10:00,52.46,52.49,52.45,52.48,30978.0,46.3902,46.4167,46.3813,46.4079,30978.0
2021-10-28 11:15:00,52.48,52.5,52.47,52.49,84224.0,46.4079,46.4256,46.399,46.4167,84224.0
2021-10-28 11:20:00,52.5,52.51,52.47,52.47,39967.0,46.4256,46.4344,46.399,46.399,39967.0
2021-10-28 11:25:00,52.48,52.48,52.45,52.48,208584.0,46.4079,46.4079,46.3813,46.4079,208584.0
2021-10-28 11:30:00,52.48,52.51,52.46,52.51,45483.0,46.4079,46.4344,46.3902,46.4344,45483.0
2021-10-28 11:35:00,52.51,52.54,52.51,52.53,32364.0,46.4344,46.4609,46.4344,46.4521,32364.0
2021-10-28 11:40:00,52.53,52.54,52.52,52.54,34268.0,46.4521,46.4609,46.4432,46.4609,34268.0
2021-10-28 11:45:00,52.53,52.55,52.5,52.51,27582.0,46.4521,46.4698,46.4256,46.4344,27582.0
2021-10-28 11:50:00,52.51,52.51,52.49,52.5,23942.0,46.4344,46.4344,46.4167,46.4256,23942.0
2021-10-28 11:55:00,52.5,52.5,52.46,52.47,63394.0,46.4256,46.4256,46.3902,46.399,63394.0
2021-10-28 12:00:00,52.47,52.48,52.45,52.46,35595.0,46.399,46.4079,46.3813,46.3902,35595.0
2021-10-28 12:05:00,52.47,52.48,52.46,52.46,27016.0,46.399,46.4079,46.3902,46.3902,27016.0
2021-10-28 12:10:00,52.47,52.48,52.46,52.48,15105.0,46.399,46.4079,46.3902,46.4079,15105.0
2021-10-28 12:15:00,52.48,52.5,52.48,52.5,25922.0,46.4079,46.4256,46.4079,46.4256,25922.0
2021-10-28 12:20:00,52.5,52.51,52.48,52.51,46254.0,46.4256,46.4344,46.4079,46.4344,46254.0
2021-10-28 12:25:00,52.51,52.51,52.48,52.48,40139.0,46.4344,46.4344,46.4079,46.4079,40139.0
2021-10-28 12:30:00,52.49,52.51,52.48,52.5,22506.0,46.4167,46.4344,46.4079,46.4256,22506.0
2021-10-28 12:35:00,52.51,52.51,52.48,52.49,28926.0,46.4344,46.4344,46.4079,46.4167,28926.0
2021-10-28 12:40:00,52.48,52.49,52.47,52.48,83307.0,46.4079,46.4167,46.399,46.4079,83307.0
2021-10-28 12:45:00,52.47,52.48,52.46,52.47,38731.0,46.399,46.4079,46.3902,46.399,38731.0
2021-10-28 12:50:00,52.47,52.47,52.44,52.45,21038.0,46.399,46.399,46.3725,46.3813,21038.0
2021-10-28 12:55:00,52.45,52.46,52.4,52.41,45682.0,46.3813,46.3902,46.3371,46.346,45682.0
2021-10-28 13:00:00,52.41,52.44,52.41,52.43,38706.0,46.346,46.3725,46.346,46.3637,38706.0
2021-10-28 13:05:00,52.43,52.44,52.41,52.41,11380.0,46.3637,46.3725,46.346,46.346,11380.0
2021-10-28 13:10:00,52.41,52.43,52.4,52.42,59661.0,46.346,46.3637,46.3371,46.3548,59661.0
2021-10-28 13:15:00,52.43,52.44,52.42,52.42,135202.0,46.3637,46.3725,46.3548,46.3548,135202.0
2021-10-28 13:20:00,52.42,52.43,52.41,52.42,26190.0,46.3548,46.3637,46.346,46.3548,26190.0
2021-10-28 13:25:00,52.41,52.44,52.41,52.44,84926.0,46.346,46.3725,46.346,46.3725,84926.0
2021-10-28 13:30:00,52.44,52.48,52.44,52.48,70518.0,46.3725,46.4079,46.3725,46.4079,70518.0
2021-10-28 13:35:00,52.48,52.49,52.47,52.48,42531.0,46.4079,46.4167,46.399,46.4079,42531.0
2021-10-28 13:40:00,52.48,52.49,52.47,52.48,67718.0,46.4079,46.4167,46.399,46.4079,67718.0
2021-10-28 13:45:00,52.48,52.48,52.45,52.47,42264.0,46.4079,46.4079,46.3813,46.399,42264.0
2021-10-28 13:50:00,52.47,52.48,52.46,52.48,172187.0,46.399,46.4079,46.3902,46.4079,172187.0
2021-10-28 13:55:00,52.48,52.48,52.46,52.47,134241.0,46.4079,46.4079,46.3902,46.399,134241.0
2021-10-28 14:00:00,52.47,52.5,52.46,52.49,94500.0,46.399,46.4256,46.3902,46.4167,94500.0
2021-10-28 14:05:00,52.49,52.49,52.48,52.49,70765.0,46.4167,46.4167,46.4079,46.4167,70765.0
2021-10-28 14:10:00,52.48,52.49,52.47,52.48,38781.0,46.4079,46.4167,46.399,46.4079,38781.0
2021-10-28 14:15:00,52.48,52.49,52.47,52.49,72825.0,46.4079,46.4167,46.399,46.4167,72825.0
2021-10-28 14:20:00,52.48,52.49,52.47,52.48,49369.0,46.4079,46.4167,46.399,46.4079,49369.0
2021-10-28 14:25:00,52.48,52.48,52.46,52.47,63352.0,46.4079,46.4079,46.3902,46.399,63352.0
2021-10-28 14:30:00,52.47,52.47,52.46,52.46,68130.0,46.399,46.399,46.3902,46.3902,68130.0
2021-10-28 14:35:00,52.47,52.47,52.46,52.47,103915.0,46.399,46.399,46.3902,46.399,103915.0
2021-10-28 14:40:00,52.47,52.47,52.44,52.45,89416.0,46.399,46.399,46.3725,46.3813,89416.0
2021-10-28 14:45:00,52.46,52.47,52.44,52.47,78662.0,46.3902,46.399,46.3725,46.399,78662.0
2021-10-28 14:50:00,52.47,52.47,52.44,52.45,149259.0,46.399,46.399,46.3725,46.3813,149259.0
2021-10-28 14:55:00,52.45,52.45,52.43,52.44,69384.0,46.3813,46.3813,46.3637,46.3725,69384.0
2021-10-28 15:00:00,52.44,52.45,52.41,52.41,76580.0,46.3725,46.3813,46.346,46.346,76580.0
2021-10-28 15:05:00,52.41,52.44,52.41,52.44,36433.0,46.346,46.3725,46.346,46.3725,36433.0
2021-10-28 15:10:00,52.44,52.44,52.41,52.41,49349.0,46.3725,46.3725,46.346,46.346,49349.0
2021-10-28 15:15:00,52.41,52.44,52.41,52.44,45183.0,46.346,46.3725,46.346,46.3725,45183.0
2021-10-28 15:20:00,52.44,52.44,52.42,52.43,81637.0,46.3725,46.3725,46.3548,46.3637,81637.0
2021-10-28 15:25:00,52.43,52.43,52.41,52.41,84308.0,46.3637,46.3637,46.346,46.346,84308.0
2021-10-28 15:30:00,52.42,52.45,52.41,52.42,93485.0,46.3548,46.3813,46.346,46.3548,93485.0
2021-10-28 15:35:00,52.43,52.46,52.42,52.45,91756.0,46.3637,46.3902,46.3548,46.3813,91756.0
2021-10-28 15:40:00,52.45,52.46,52.42,52.43,103799.0,46.3813,46.3902,46.3548,46.3637,103799.0
2021-10-28 15:45:00,52.43,52.46,52.42,52.46,84483.0,46.3637,46.3902,46.3548,46.3902,84483.0
2021-10-28 15:50:00,52.46,52.49,52.46,52.49,173743.0,46.3902,46.4167,46.3902,46.4167,173743.0
2021-10-28 15:55:00,52.49,52.52,52.49,52.51,252968.0,46.4167,46.4432,46.4167,46.4344,252968.0
2021-10-29 09:30:00,52.06,52.07,52.02,52.06,354868.0,46.0365,46.0453,46.0011,46.0365,354868.0
2021-10-29 09:35:00,52.05,52.11,52.04,52.1,65890.0,46.0276,46.0807,46.0188,46.0718,65890.0
2021-10-29 09:40:00,52.09,52.1,52.06,52.07,81383.0,46.063,46.0718,46.0365,46.0453,81383.0
2021-10-29 09:45:00,52.07,52.08,52.04,52.07,40297.0,46.0453,46.0541,46.0188,46.0453,40297.0
2021-10-29 09:50:00,52.08,52.11,52.05,52.1,111794.0,46.0541,46.0807,46.0276,46.0718,111794.0
2021-10-29 09:55:00,52.1,52.12,52.06,52.07,122365.0,46.0718,46.0895,46.0365,46.0453,122365.0
2021-10-29 10:00:00,52.07,52.07,52.02,52.04,146278.0,46.0453,46.0453,46.0011,46.0188,146278.0
2021-10-29 10:05:00,52.04,52.12,52.04,52.1,66685.0,46.0188,46.0895,46.0188,46.0718,66685.0
2021-10-29 10:10:00,52.11,52.11,52.05,52.05,114843.0,46.0807,46.0807,46.0276,46.0276,114843.0
2021-10-29 10:15:00,52.05,52.06,52.0,52.0,120911.0,46.0276,46.0365,45.9834,45.9834,120911.0
2021-10-29 10:20:00,52.0,52.03,51.99,51.99,69289.0,45.9834,46.0099,45.9746,45.9746,69289.0
2021-10-29 10:25:00,52.0,52.0,51.95,51.98,197087.0,45.9834,45.9834,45.9392,45.9657,197087.0
2021-10-29 10:30:00,51.98,52.0,51.97,52.0,86065.0,45.9657,45.9834,45.9569,45.9834,86065.0
2021-10-29 10:35:00,52.0,52.01,51.97,52.0,119396.0,45.9834,45.9922,45.9569,45.9834,119396.0
2021-10-29 10:40:00,52.0,52.04,51.99,52.04,218546.0,45.9834,46.0188,45.9746,46.0188,218546.0
2021-10-29 10:45:00,52.04,52.06,52.02,52.05,117424.0,46.0188,46.0365,46.0011,46.0276,117424.0
2021-10-29 10:50:00,52.06,52.06,51.98,51.98,335602.0,46.0365,46.0365,45.9657,45.9657,335602.0
2021-10-29 10:55:00,51.98,52.04,51.97,51.98,271030.0,45.9657,46.0188,45.9569,45.9657,271030.0
2021-10-29 11:00:00,51.98,52.01,51.98,51.98,167395.0,45.9657,45.9922,45.9657,45.9657,167395.0
2021-10-29 11:05:00,51.98,52.03,51.97,52.02,152488.0,45.9657,46.0099,45.9569,46.0011,152488.0
2021-10-29 11:10:00,52.03,52.05,52.01,52.02,119933.0,46.0099,46.0276,45.9922,46.0011,119933.0
2021-10-29 11:15:00,52.02,52.03,51.98,52.02,149049.0,46.0011,46.0099,45.9657,46.0011,149049.0
2021-10-29 11:20:00,52.02,52.04,52.01,52.04,143186.0,46.0011,46.0188,45.9922,46.0188,143186.0
2021-10-29 11:25:00,52.04,52.04,51.97,52.01,121895.0,46.0188,46.0188,45.9569,45.9922,121895.0
2021-10-29 11:30:00,52.02,52.09,52.01,52.07,81143.0,46.0011,46.063,45.9922,46.0453,81143.0
2021-10-29 11:35:00,52.06,52.06,52.01,52.02,122484.0,46.0365,46.0365,45.9922,46.0011,122484.0
2021-10-29 11:40:00,52.02,52.03,52.0,52.03,247068.0,46.0011,46.0099,45.9834,46.0099,247068.0
2021-10-29 11:45:00,52.02,52.03,52.01,52.02,170615.0,46.0011,46.0099,45.9922,46.0011,170615.0
2021-10-29 11:50:00,52.02,52.05,52.01,52.05,91390.0,46.0011,46.0276,45.9922,46.0276,91390.0
2021-10-29 11:55:00,52.04,52.06,52.04,52.04,156819.0,46.0188,46.0365,46.0188,46.0188,156819.0
2021-10-29 12:00:00,52.03,52.05,52.02,52.05,79845.0,46.0099,46.0276,46.0011,46.0276,79845.0
2021-10-29 12:05:00,52.05,52.07,52.04,52.07,124655.0,46.0276,46.0453,46.0188,46.0453,124655.0
2021-10-29 12:10:00,52.07,52.08,52.05,52.05,62390.0,46.0453,46.0541,46.0276,46.0276,62390.0
2021-10-29 12:15:00,52.05,52.06,52.04,52.06,20610.0,46.0276,46.0365,46.0188,46.0365,20610.0
2021-10-29 12:20:00,52.06,52.11,52.05,52.1,139061.0,46.0365,46.0807,46.0276,46.0718,139061.0
2021-10-29 12:25:00,52.1,52.11,52.08,52.09,231618.0,46.0718,46.0807,46.0541,46.063,231618.0
2021-10-29 12:30:00,52.09,52.09,52.07,52.07,154146.0,46.063,46.063,46.0453,46.0453,154146.0
2021-10-29 12:35:00,52.07,52.08,52.05,52.06,150724.0,46.0453,46.0541,46.0276,46.0365,150724.0
2021-10-29 12:40:00,52.07,52.07,52.05,52.07,62904.0,46.0453,46.0453,46.0276,46.0453,62904.0
2021-10-29 12:45:00,52.06,52.07,52.05,52.06,39797.0,46.0365,46.0453,46.0276,46.0365,39797.0
2021-10-29 12:50:00,52.05,52.06,52.04,52.05,65963.0,46.0276,46.0365,46.0188,46.0276,65963.0
2021-10-29 12:55:00,52.05,52.06,52.03,52.05,153017.0,46.0276,46.0365,46.0099,46.0276,153017.0
2021-10-29 13:00:00,52.05,52.08,52.04,52.08,92650.0,46.0276,46.0541,46.0188,46.0541,92650.0
2021-10-29 13:05:00,52.07,52.08,52.06,52.08,46685.0,46.0453,46.0541,46.0365,46.0541,46685.0
2021-10-29 13:10:00,52.08,52.1,52.07,52.09,66852.0,46.0541,46.0718,46.0453,46.063,66852.0
2021-10-29 13:15:00,52.1,52.11,52.09,52.11,78109.0,46.0718,46.0807,46.063,46.0807,78109.0
2021-10-29 13:20:00,52.1,52.11,52.08,52.1,36847.0,46.0718,46.0807,46.0541,46.0718,36847.0
2021-10-29 13:25:00,52.1,52.11,52.09,52.11,44482.0,46.0718,46.0807,46.063,46.0807,44482.0
2021-10-29 13:30:00,52.11,52.12,52.1,52.11,100294.0,46.0807,46.0895,46.0718,46.0807,100294.0
2021-10-29 13:35:00,52.11,52.11,52.08,52.1,51532.0,46.0807,46.0807,46.0541,46.0718,51532.0
2021-10-29 13:40:00,52.1,52.12,52.09,52.1,80016.0,46.0718,46.0895,46.063,46.0718,80016.0
2021-10-29 13:45:00,52.11,52.11,52.07,52.08,28634.0,46.0807,46.0807,46.0453,46.0541,28634.0
2021-10-29 13:50:00,52.08,52.09,52.07,52.09,23088.0,46.0541,46.063,46.0453,46.063,23088.0
2021-10-29 13:55:00,52.09,52.11,52.08,52.1,32780.0,46.063,46.0807,46.0541,46.0718,32780.0
2021-10-29 14:00:00,52.11,52.11,52.09,52.1,43393.0,46.0807,46.0807,46.063,46.0718,43393.0
2021-10-29 14:05:00,52.11,52.11,52.1,52.1,48663.0,46.0807,46.0807,46.0718,46.0718,48663.0
2021-10-29 14:10:00,52.11,52.12,52.09,52.1,89905.0,46.0807,46.0895,46.063,46.0718,89905.0
2021-10-29 14:15:00,52.1,52.1,52.08,52.09,49583.0,46.0718,46.0718,46.0541,46.063,49583.0
2021-10-29 14:20:00,52.08,52.09,52.04,52.05,168534.0,46.0541,46.063,46.0188,46.0276,168534.0
2021-10-29 14:25:00,52.05,52.05,52.02,52.03,147264.0,46.0276,46.0276,46.0011,46.0099,147264.0
2021-10-29 14:30:00,52.03,52.05,52.02,52.04,93411.0,46.0099,46.0276,46.0011,46.0188,93411.0
2021-10-29 14:35:00,52.04,52.05,52.04,52.04,48098.0,46.0188,46.0276,46.0188,46.0188,48098.0
2021-10-29 14:40:00,52.04,52.07,52.03,52.05,44821.0,46.0188,46.0453,46.0099,46.0276,44821.0
2021-10-29 14:45:00,52.06,52.07,52.04,52.07,56760.0,46.0365,46.0453,46.0188,46.0453,56760.0
2021-10-29 14:50:00,52.07,52.09,52.06,52.09,52910.0,46.0453,46.063,46.0365,46.063,52910.0
2021-10-29 14:55:00,52.09,52.09,52.06,52.06,88439.0,46.063,46.063,46.0365,46.0365,88439.0
2021-10-29 15:00:00,52.07,52.07,52.05,52.07,53816.0,46.0453,46.0453,46.0276,46.0453,53816.0
2021-10-29 15:05:00,52.07,52.08,52.06,52.07,72806.0,46.0453,46.0541,46.0365,46.0453,72806.0
2021-10-29 15:10:00,52.06,52.08,52.06,52.08,50238.0,46.0365,46.0541,46.0365,46.0541,50238.0
2021-10-29 15:15:00,52.08,52.08,52.03,52.05,125519.0,46.0541,46.0541,46.0099,46.0276,125519.0
2021-10-29 15:20:00,52.05,52.06,52.03,52.04,57303.0,46.0276,46.0365,46.0099,46.0188,57303.0
2021-10-29 15:25:00,52.04,52.06,52.03,52.05,116210.0,46.0188,46.0365,46.0099,46.0276,116210.0
2021-10-29 15:30:00,52.05,52.07,52.04,52.07,130462.0,46.0276,46.0453,46.0188,46.0453,130462.0
2021-10-29 15:35:00,52.06,52.1,52.06,52.08,122031.0,46.0365,46.0718,46.0365,46.0541,122031.0
2021-10-29 15:40:00,52.09,52.12,52.08,52.12,92108.0,46.063,46.0895,46.0541,46.0895,92108.0
2021-10-29 15:45:00,52.11,52.15,52.11,52.13,295555.0,46.0807,46.116,46.0807,46.0984,295555.0
2021-10-29 15:50:00,52.13,52.16,52.1,52.15,327631.0,46.0984,46.1249,46.0718,46.116,327631.0
2021-10-29 15:55:00,52.15,52.17,52.13,52.13,493860.0,46.116,46.1337,46.0984,46.0984,493860.0
2021-11-01 09:30:00,52.4,52.45,52.36,52.45,269238.0,46.3371,46.3813,46.3018,46.3813,269238.0
2021-11-01 09:35:00,52.46,52.47,52.43,52.47,73650.0,46.3902,46.399,46.3637,46.399,73650.0
2021-11-01 09:40:00,52.46,52.47,52.43,52.44,280952.0,46.3902,46.399,46.3637,46.3725,280952.0
2021-11-01 09:45:00,52.44,52.47,52.42,52.42,108182.0,46.3725,46.399,46.3548,46.3548,108182.0
2021-11-01 09:50:00,52.41,52.45,52.41,52.43,118467.0,46.346,46.3813,46.346,46.3637,118467.0
2021-11-01 09:55:00,52.43,52.44,52.4,52.42,72632.0,46.3637,46.3725,46.3371,46.3548,72632.0
2021-11-01 10:00:00,52.42,52.43,52.33,52.35,368150.0,46.3548,46.3637,46.2752,46.2929,368150.0
2021-11-01 10:05:00,52.35,52.41,52.35,52.4,242719.0,46.2929,46.346,46.2929,46.3371,242719.0
2021-11-01 10:10:00,52.4,52.43,52.39,52.43,103356.0,46.3371,46.3637,46.3283,46.3637,103356.0
2021-11-01 10:15:00,52.43,52.45,52.42,52.43,129268.0,46.3637,46.3813,46.3548,46.3637,129268.0
2021-11-01 10:20:00,52.43,52.44,52.4,52.41,178904.0,46.3637,46.3725,46.3371,46.346,178904.0
2021-11-01 10:25:00,52.41,52.44,52.41,52.43,333383.0,46.346,46.3725,46.346,46.3637,333383.0
2021-11-01 10:30:00,52.43,52.43,52.4,52.43,120261.0,46.3637,46.3637,46.3371,46.3637,120261.0
2021-11-01 10:35:00,52.43,52.44,52.42,52.44,74243.0,46.3637,46.3725,46.3548,46.3725,74243.0
2021-11-01 10:40:00,52.43,52.45,52.43,52.44,131467.0,46.3637,46.3813,46.3637,46.3725,131467.0
2021-11-01 10:45:00,52.43,52.46,52.43,52.44,105259.0,46.3637,46.3902,46.3637,46.3725,105259.0
2021-11-01 10:50:00,52.44,52.46,52.42,52.43,76800.0,46.3725,46.3902,46.3548,46.3637,76800.0
2021-11-01 10:55:00,52.43,52.47,52.43,52.47,69808.0,46.3637,46.399,46.3637,46.399,69808.0
2021-11-01 11:00:00,52.47,52.52,52.46,52.52,125370.0,46.399,46.4432,46.3902,46.4432,125370.0
2021-11-01 11:05:00,52.52,52.52,52.5,52.52,128122.0,46.4432,46.4432,46.4256,46.4432,128122.0
2021-11-01 11:10:00,52.51,52.52,52.49,52.49,160629.0,46.4344,46.4432,46.4167,46.4167,160629.0
2021-11-01 11:15:00,52.5,52.53,52.49,52.52,47072.0,46.4256,46.4521,46.4167,46.4432,47072.0
2021-11-01 11:20:00,52.52,52.55,52.51,52.54,208563.0,46.4432,46.4698,46.4344,46.4609,208563.0
2021-11-01 11:25:00,52.54,52.54,52.51,52.52,69720.0,46.4609,46.4609,46.4344,46.4432,69720.0
2021-11-01 11:30:00,52.52,52.54,52.52,52.54,85776.0,46.4432,46.4609,46.4432,46.4609,85776.0
2021-11-01 11:35:00,52.54,52.54,52.51,52.52,70095.0,46.4609,46.4609,46.4344,46.4432,70095.0
2021-11-01 11:40:00,52.52,52.54,52.51,52.54,80845.0,46.4432,46.4609,46.4344,46.4609,80845.0
2021-11-01 11:45:00,52.53,52.54,52.52,52.54,48828.0,46.4521,46.4609,46.4432,46.4609,48828.0
2021-11-01 11:50:00,52.53,52.54,52.52,52.53,74734.0,46.4521,46.4609,46.4432,46.4521,74734.0
2021-11-01 11:55:00,52.53,52.56,52.52,52.56,40331.0,46.4521,46.4786,46.4432,46.4786,40331.0
2021-11-01 12:00:00,52.56,52.56,52.54,52.55,78135.0,46.4786,46.4786,46.4609,46.4698,78135.0
2021-11-01 12:05:00,52.55,52.57,52.54,52.55,91191.0,46.4698,46.4875,46.4609,46.4698,91191.0
2021-11-01 12:10:00,52.55,52.57,52.54,52.57,76534.0,46.4698,46.4875,46.4609,46.4875,76534.0
2021-11-01 12:15:00,52.57,52.57,52.53,52.55,80594.0,46.4875,46.4875,46.4521,46.4698,80594.0
2021-11-01 12:20:00,52.54,52.56,52.53,52.55,34981.0,46.4609,46.4786,46.4521,46.4698,34981.0
2021-11-01 12:25:00,52.54,52.55,52.53,52.55,43661.0,46.4609,46.4698,46.4521,46.4698,43661.0
2021-11-01 12:30:00,52.55,52.56,52.51,52.52,157900.0,46.4698,46.4786,46.4344,46.4432,157900.0
2021-11-01 12:35:00,52.52,52.54,52.51,52.54,89767.0,46.4432,46.4609,46.4344,46.4609,89767.0
2021-11-01 12:40:00,52.54,52.55,52.53,52.54,106740.0,46.4609,46.4698,46.4521,46.4609,106740.0
2021-11-01 12:45:00,52.55,52.56,52.53,52.55,71733.0,46.4698,46.4786,46.4521,46.4698,71733.0
2021-11-01 12:50:00,52.55,52.56,52.54,52.56,36814.0,46.4698,46.4786,46.4609,46.4786,36814.0
2021-11-01 12:55:00,52.55,52.56,52.55,52.55,49355.0,46.4698,46.4786,46.4698,46.4698,49355.0
2021-11-01 13:00:00,52.55,52.57,52.55,52.55,19249.0,46.4698,46.4875,46.4698,46.4698,19249.0
2021-11-01 13:05:00,52.56,52.57,52.55,52.55,132256.0,46.4786,46.4875,46.4698,46.4698,132256.0
2021-11-01 13:10:00,52.56,52.56,52.54,52.56,66937.0,46.4786,46.4786,46.4609,46.4786,66937.0
2021-11-01 13:15:00,52.56,52.58,52.56,52.56,49329.0,46.4786,46.4963,46.4786,46.4786,49329.0
2021-11-01 13:20:00,52.56,52.57,52.52,52.53,71527.0,46.4786,46.4875,46.4432,46.4521,71527.0
2021-11-01 13:25:00,52.53,52.55,52.51,52.53,76083.0,46.4521,46.4698,46.4344,46.4521,76083.0
2021-11-01 13:30:00,52.53,52.53,52.51,52.52,39134.0,46.4521,46.4521,46.4344,46.4432,39134.0
2021-11-01 13:35:00,52.52,52.55,52.52,52.54,249403.0,46.4432,46.4698,46.4432,46.4609,249403.0
2021-11-01 13:40:00,52.53,52.54,52.49,52.49,63265.0,46.4521,46.4609,46.4167,46.4167,63265.0
2021-11-01 13:45:00,52.49,52.51,52.48,52.51,72534.0,46.4167,46.4344,46.4079,46.4344,72534.0
2021-11-01 13:50:00,52.51,52.51,52.49,52.5,12618.0,46.4344,46.4344,46.4167,46.4256,12618.0
2021-11-01 13:55:00,52.5,52.51,52.49,52.51,128068.0,46.4256,46.4344,46.4167,46.4344,128068.0
2021-11-01 14:00:00,52.51,52.52,52.49,52.5,106229.0,46.4344,46.4432,46.4167,46.4256,106229.0
2021-11-01 14:05:00,52.5,52.51,52.47,52.5,92165.0,46.4256,46.4344,46.399,46.4256,92165.0
2021-11-01 14:10:00,52.51,52.52,52.48,52.49,121852.0,46.4344,46.4432,46.4079,46.4167,121852.0
2021-11-01 14:15:00,52.49,52.49,52.45,52.46,58029.0,46.4167,46.4167,46.3813,46.3902,58029.0
2021-11-01 14:20:00,52.47,52.5,52.46,52.49,33741.0,46.399,46.4256,46.3902,46.4167,33741.0
2021-11-01 14:25:00,52.49,52.5,52.48,52.5,75056.0,46.4167,46.4256,46.4079,46.4256,75056.0
2021-11-01 14:30:00,52.5,52.52,52.49,52.52,72513.0,46.4256,46.4432,46.4167,46.4432,72513.0
2021-11-01 14:35:00,52.52,52.53,52.51,52.52,169943.0,46.4432,46.4521,46.4344,46.4432,169943.0
2021-11-01 14:40:00,52.52,52.53,52.51,52.53,32360.0,46.4432,46.4521,46.4344,46.4521,32360.0
2021-11-01 14:45:00,52.52,52.54,52.52,52.53,53975.0,46.4432,46.4609,46.4432,46.4521,53975.0
2021-11-01 14:50:00,52.53,52.53,52.51,52.52,37828.0,46.4521,46.4521,46.4344,46.4432,37828.0
2021-11-01 14:55:00,52.52,52.53,52.51,52.53,50670.0,46.4432,46.4521,46.4344,46.4521,50670.0
2021-11-01 15:00:00,52.53,52.53,52.5,52.53,91059.0,46.4521,46.4521,46.4256,46.4521,91059.0
2021-11-01 15:05:00,52.53,52.54,52.52,52.52,61446.0,46.4521,46.4609,46.4432,46.4432,61446.0
2021-11-01 15:10:00,52.53,52.54,52.52,52.53,74676.0,46.4521,46.4609,46.4432,46.4521,74676.0
2021-11-01 15:15:00,52.54,52.54,52.52,52.52,125153.0,46.4609,46.4609,46.4432,46.4432,125153.0
2021-11-01 15:20:00,52.53,52.55,52.5,52.54,60716.0,46.4521,46.4698,46.4256,46.4609,60716.0
2021-11-01 15:25:00,52.55,52.55,52.53,52.54,52747.0,46.4698,46.4698,46.4521,46.4609,52747.0
2021-11-01 15:30:00,52.53,52.57,52.53,52.57,99850.0,46.4521,46.4875,46.4521,46.4875,99850.0
2021-11-01 15:35:00,52.56,52.57,52.54,52.55,109427.0,46.4786,46.4875,46.4609,46.4698,109427.0
2021-11-01 15:40:00,52.55,52.57,52.54,52.56,256384.0,46.4698,46.4875,46.4609,46.4786,256384.0
2021-11-01 15:45:00,52.57,52.58,52.56,52.58,61674.0,46.4875,46.4963,46.4786,46.4963,61674.0
2021-11-01 15:50:00,52.57,52.6,52.57,52.59,122774.0,46.4875,46.514,46.4875,46.5051,122774.0
2021-11-01 15:55:00,52.59,52.64,52.58,52.62,276180.0,46.5051,46.5494,46.4963,46.5317,276180.0
2021-11-02 09:30:00,52.46,52.48,52.42,52.46,204650.0,46.3902,46.4079,46.3548,46.3902,204650.0
2021-11-02 09:35:00,52.46,52.49,52.45,52.48,67968.0,46.3902,46.4167,46.3813,46.4079,67968.0
2021-11-02 09:40:00,52.47,52.48,52.46,52.47,49952.0,46.399,46.4079,46.3902,46.399,49952.0
2021-11-02 09:45:00,52.47,52.5,52.47,52.49,56527.0,46.399,46.4256,46.399,46.4167,56527.0
2021-11-02 09:50:00,52.48,52.54,52.48,52.52,63016.0,46.4079,46.4609,46.4079,46.4432,63016.0
2021-11-02 09:55:00,52.52,52.53,52.51,52.52,139895.0,46.4432,46.4521,46.4344,46.4432,139895.0
2021-11-02 10:00:00,52.53,52.55,52.52,52.53,78447.0,46.4521,46.4698,46.4432,46.4521,78447.0
2021-11-02 10:05:00,52.54,52.54,52.49,52.5,149469.0,46.4609,46.4609,46.4167,46.4256,149469.0
2021-11-02 10:10:00,52.5,52.51,52.47,52.48,132435.0,46.4256,46.4344,46.399,46.4079,132435.0
2021-11-02 10:15:00,52.48,52.5,52.47,52.48,117506.0,46.4079,46.4256,46.399,46.4079,117506.0
2021-11-02 10:20:00,52.47,52.49,52.47,52.48,129531.0,46.399,46.4167,46.399,46.4079,129531.0
2021-11-02 10:25:00,52.48,52.49,52.47,52.48,76579.0,46.4079,46.4167,46.399,46.4079,76579.0
2021-11-02 10:30:00,52.48,52.5,52.47,52.5,196566.0,46.4079,46.4256,46.399,46.4256,196566.0
2021-11-02 10:35:00,52.5,52.55,52.49,52.55,69219.0,46.4256,46.4698,46.4167,46.4698,69219.0
2021-11-02 10:40:00,52.55,52.55,52.51,52.52,189799.0,46.4698,46.4698,46.4344,46.4432,189799.0
2021-11-02 10:45:00,52.52,52.52,52.5,52.51,86182.0,46.4432,46.4432,46.4256,46.4344,86182.0
2021-11-02 10:50:00,52.51,52.53,52.51,52.51,75601.0,46.4344,46.4521,46.4344,46.4344,75601.0
2021-11-02 10:55:00,52.51,52.53,52.5,52.53,72671.0,46.4344,46.4521,46.4256,46.4521,72671.0
2021-11-02 11:00:00,52.53,52.55,52.52,52.54,49767.0,46.4521,46.4698,46.4432,46.4609,49767.0
2021-11-02 11:05:00,52.55,52.55,52.53,52.53,39650.0,46.4698,46.4698,46.4521,46.4521,39650.0
2021-11-02 11:10:00,52.54,52.55,52.53,52.55,78464.0,46.4609,46.4698,46.4521,46.4698,78464.0
2021-11-02 11:15:00,52.54,52.56,52.53,52.55,102146.0,46.4609,46.4786,46.4521,46.4698,102146.0
2021-11-02 11:20:00,52.56,52.56,52.52,52.53,129839.0,46.4786,46.4786,46.4432,46.4521,129839.0
2021-11-02 11:25:00,52.53,52.57,52.52,52.57,51124.0,46.4521,46.4875,46.4432,46.4875,51124.0
2021-11-02 11:30:00,52.56,52.57,52.54,52.55,30802.0,46.4786,46.4875,46.4609,46.4698,30802.0
2021-11-02 11:35:00,52.55,52.55,52.52,52.54,81647.0,46.4698,46.4698,46.4432,46.4609,81647.0
2021-11-02 11:40:00,52.54,52.56,52.53,52.56,68886.0,46.4609,46.4786,46.4521,46.4786,68886.0
2021-11-02 11:45:00,52.56,52.57,52.54,52.55,46594.0,46.4786,46.4875,46.4609,46.4698,46594.0
2021-11-02 11:50:00,52.55,52.55,52.5,52.51,70861.0,46.4698,46.4698,46.4256,46.4344,70861.0
2021-11-02 11:55:00,52.51,52.51,52.47,52.48,86301.0,46.4344,46.4344,46.399,46.4079,86301.0
2021-11-02 12:00:00,52.48,52.5,52.48,52.5,127412.0,46.4079,46.4256,46.4079,46.4256,127412.0
2021-11-02 12:05:00,52.5,52.5,52.46,52.46,36704.0,46.4256,46.4256,46.3902,46.3902,36704.0
2021-11-02 12:10:00,52.47,52.49,52.46,52.49,58026.0,46.399,46.4167,46.3902,46.4167,58026.0
2021-11-02 12:15:00,52.48,52.5,52.48,52.48,40782.0,46.4079,46.4256,46.4079,46.4079,40782.0
2021-11-02 12:20:00,52.48,52.5,52.48,52.49,86524.0,46.4079,46.4256,46.4079,46.4167,86524.0
2021-11-02 12:25:00,52.49,52.5,52.48,52.49,83033.0,46.4167,46.4256,46.4079,46.4167,83033.0
2021-11-02 12:30:00,52.5,52.5,52.47,52.48,91258.0,46.4256,46.4256,46.399,46.4079,91258.0
2021-11-02 12:35:00,52.48,52.5,52.47,52.5,80509.0,46.4079,46.4256,46.399,46.4256,80509.0
2021-11-02 12:40:00,52.5,52.51,52.48,52.5,100248.0,46.4256,46.4344,46.4079,46.4256,100248.0
2021-11-02 12:45:00,52.5,52.51,52.49,52.51,108273.0,46.4256,46.4344,46.4167,46.4344,108273.0
2021-11-02 12:50:00,52.5,52.52,52.5,52.51,46063.0,46.4256,46.4432,46.4256,46.4344,46063.0
2021-11-02 12:55:00,52.5,52.51,52.5,52.51,29359.0,46.4256,46.4344,46.4256,46.4344,29359.0
2021-11-02 13:00:00,52.51,52.51,52.49,52.5,49610.0,46.4344,46.4344,46.4167,46.4256,49610.0
2021-11-02 13:05:00,52.51,52.51,52.49,52.5,63768.0,46.4344,46.4344,46.4167,46.4256,63768.0
2021-11-02 13:10:00,52.51,52.52,52.5,52.51,324286.0,46.4344,46.4432,46.4256,46.4344,324286.0
2021-11-02 13:15:00,52.51,52.51,52.5,52.51,34694.0,46.4344,46.4344,46.4256,46.4344,34694.0
2021-11-02 13:20:00,52.51,52.52,52.5,52.51,75068.0,46.4344,46.4432,46.4256,46.4344,75068.0
2021-11-02 13:25:00,52.52,52.52,52.49,52.5,258902.0,46.4432,46.4432,46.4167,46.4256,258902.0
2021-11-02 13:30:00,52.5,52.5,52.47,52.47,57537.0,46.4256,46.4256,46.399,46.399,57537.0
2021-11-02 13:35:00,52.47,52.48,52.46,52.48,34042.0,46.399,46.4079,46.3902,46.4079,34042.0
2021-11-02 13:40:00,52.48,52.5,52.47,52.49,29873.0,46.4079,46.4256,46.399,46.4167,29873.0
2021-11-02 13:45:00,52.49,52.5,52.48,52.48,58525.0,46.4167,46.4256,46.4079,46.4079,58525.0
2021-11-02 13:50:00,52.49,52.51,52.48,52.51,42134.0,46.4167,46.4344,46.4079,46.4344,42134.0
2021-11-02 13:55:00,52.51,52.51,52.49,52.51,53313.0,46.4344,46.4344,46.4167,46.4344,53313.0
2021-11-02 14:00:00,52.51,52.52,52.49,52.5,73313.0,46.4344,46.4432,46.4167,46.4256,73313.0
2021-11-02 14:05:00,52.5,52.5,52.47,52.47,54041.0,46.4256,46.4256,46.399,46.399,54041.0
2021-11-02 14:10:00,52.48,52.48,52.47,52.48,57089.0,46.4079,46.4079,46.399,46.4079,57089.0
2021-11-02 14:15:00,52.48,52.49,52.47,52.49,74803.0,46.4079,46.4167,46.399,46.4167,74803.0
2021-11-02 14:20:00,52.49,52.49,52.47,52.48,68141.0,46.4167,46.4167,46.399,46.4079,68141.0
2021-11-02 14:25:00,52.48,52.48,52.47,52.47,38246.0,46.4079,46.4079,46.399,46.399,38246.0
2021-11-02 14:30:00,52.48,52.48,52.46,52.48,113577.0,46.4079,46.4079,46.3902,46.4079,113577.0
2021-11-02 14:35:00,52.48,52.49,52.47,52.49,78218.0,46.4079,46.4167,46.399,46.4167,78218.0
2021-11-02 14:40:00,52.49,52.5,52.48,52.5,76400.0,46.4167,46.4256,46.4079,46.4256,76400.0
2021-11-02 14:45:00,52.49,52.51,52.49,52.5,113705.0,46.4167,46.4344,46.4167,46.4256,113705.0
2021-11-02 14:50:00,52.5,52.52,52.49,52.51,90828.0,46.4256,46.4432,46.4167,46.4344,90828.0
2021-11-02 14:55:00,52.5,52.51,52.5,52.5,74245.0,46.4256,46.4344,46.4256,46.4256,74245.0
2021-11-02 15:00:00,52.5,52.51,52.49,52.5,98645.0,46.4256,46.4344,46.4167,46.4256,98645.0
2021-11-02 15:05:00,52.51,52.51,52.49,52.51,135816.0,46.4344,46.4344,46.4167,46.4344,135816.0
2021-11-02 15:10:00,52.51,52.51,52.49,52.5,114654.0,46.4344,46.4344,46.4167,46.4256,114654.0
2021-11-02 15:15:00,52.5,52.51,52.49,52.5,64655.0,46.4256,46.4344,46.4167,46.4256,64655.0
2021-11-02 15:20:00,52.5,52.5,52.49,52.5,73542.0,46.4256,46.4256,46.4167,46.4256,73542.0
2021-11-02 15:25:00,52.5,52.51,52.49,52.51,69243.0,46.4256,46.4344,46.4167,46.4344,69243.0
2021-11-02 15:30:00,52.51,52.51,52.49,52.51,134779.0,46.4344,46.4344,46.4167,46.4344,134779.0
2021-11-02 15:35:00,52.51,52.51,52.49,52.5,141612.0,46.4344,46.4344,46.4167,46.4256,141612.0
2021-11-02 15:40:00,52.5,52.52,52.49,52.51,108829.0,46.4256,46.4432,46.4167,46.4344,108829.0
2021-11-02 15:45:00,52.51,52.52,52.5,52.51,89078.0,46.4344,46.4432,46.4256,46.4344,89078.0
2021-11-02 15:50:00,52.5,52.5,52.47,52.48,250691.0,46.4256,46.4256,46.399,46.4079,250691.0
2021-11-02 15:55:00,52.48,52.49,52.46,52.49,287104.0,46.4079,46.4167,46.3902,46.4167,287104.0
2021-11-03 09:30:00,52.4,52.42,52.34,52.42,159860.0,46.3371,46.3548,46.2841,46.3548,159860.0
2021-11-03 09:35:00,52.43,52.43,52.38,52.4,74848.0,46.3637,46.3637,46.3194,46.3371,74848.0
2021-11-03 09:40:00,52.39,52.4,52.38,52.4,55994.0,46.3283,46.3371,46.3194,46.3371,55994.0
2021-11-03 09:45:00,52.4,52.41,52.38,52.39,63574.0,46.3371,46.346,46.3194,46.3283,63574.0
2021-11-03 09:50:00,52.39,52.39,52.37,52.39,46827.0,46.3283,46.3283,46.3106,46.3283,46827.0
2021-11-03 09:55:00,52.38,52.4,52.37,52.38,77820.0,46.3194,46.3371,46.3106,46.3194,77820.0
2021-11-03 10:00:00,52.38,52.38,52.33,52.34,210035.0,46.3194,46.3194,46.2752,46.2841,210035.0
2021-11-03 10:05:00,52.33,52.36,52.31,52.33,108659.0,46.2752,46.3018,46.2575,46.2752,108659.0
2021-11-03 10:10:00,52.33,52.37,52.32,52.37,68916.0,46.2752,46.3106,46.2664,46.3106,68916.0
2021-11-03 10:15:00,52.37,52.38,52.35,52.37,140256.0,46.3106,46.3194,46.2929,46.3106,140256.0
2021-11-03 10:20:00,52.36,52.39,52.35,52.38,78192.0,46.3018,46.3283,46.2929,46.3194,78192.0
2021-11-03 10:25:00,52.39,52.4,52.38,52.4,31675.0,46.3283,46.3371,46.3194,46.3371,31675.0
2021-11-03 10:30:00,52.4,52.42,52.39,52.42,38116.0,46.3371,46.3548,46.3283,46.3548,38116.0
2021-11-03 10:35:00,52.42,52.45,52.41,52.44,47271.0,46.3548,46.3813,46.346,46.3725,47271.0
2021-11-03 10:40:00,52.45,52.46,52.44,52.46,21263.0,46.3813,46.3902,46.3725,46.3902,21263.0
2021-11-03 10:45:00,52.46,52.48,52.44,52.46,133861.0,46.3902,46.4079,46.3725,46.3902,133861.0
2021-11-03 10:50:00,52.46,52.48,52.45,52.47,54047.0,46.3902,46.4079,46.3813,46.399,54047.0
2021-11-03 10:55:00,52.47,52.49,52.46,52.48,51462.0,46.399,46.4167,46.3902,46.4079,51462.0
2021-11-03 11:00:00,52.48,52.49,52.45,52.45,47277.0,46.4079,46.4167,46.3813,46.3813,47277.0
2021-11-03 11:05:00,52.45,52.46,52.41,52.42,94198.0,46.3813,46.3902,46.346,46.3548,94198.0
2021-11-03 11:10:00,52.43,52.44,52.41,52.43,62794.0,46.3637,46.3725,46.346,46.3637,62794.0
2021-11-03 11:15:00,52.43,52.44,52.43,52.44,51124.0,46.3637,46.3725,46.3637,46.3725,51124.0
2021-11-03 11:20:00,52.44,52.46,52.42,52.43,103533.0,46.3725,46.3902,46.3548,46.3637,103533.0
2021-11-03 11:25:00,52.43,52.46,52.42,52.45,66268.0,46.3637,46.3902,46.3548,46.3813,66268.0
2021-11-03 11:30:00,52.46,52.47,52.44,52.45,52201.0,46.3902,46.399,46.3725,46.3813,52201.0
2021-11-03 11:35:00,52.45,52.46,52.44,52.45,25679.0,46.3813,46.3902,46.3725,46.3813,25679.0
2021-11-03 11:40:00,52.45,52.46,52.42,52.45,82438.0,46.3813,46.3902,46.3548,46.3813,82438.0
2021-11-03 11:45:00,52.45,52.46,52.44,52.45,32562.0,46.3813,46.3902,46.3725,46.3813,32562.0
2021-11-03 11:50:00,52.45,52.48,52.44,52.48,71631.0,46.3813,46.4079,46.3725,46.4079,71631.0
2021-11-03 11:55:00,52.48,52.51,52.47,52.51,42220.0,46.4079,46.4344,46.399,46.4344,42220.0
2021-11-03 12:00:00,52.51,52.51,52.49,52.5,94374.0,46.4344,46.4344,46.4167,46.4256,94374.0
2021-11-03 12:05:00,52.49,52.52,52.48,52.51,75737.0,46.4167,46.4432,46.4079,46.4344,75737.0
2021-11-03 12:10:00,52.51,52.51,52.49,52.51,53366.0,46.4344,46.4344,46.4167,46.4344,53366.0
2021-11-03 12:15:00,52.5,52.51,52.49,52.49,34597.0,46.4256,46.4344,46.4167,46.4167,34597.0
2021-11-03 12:20:00,52.49,52.5,52.47,52.49,82331.0,46.4167,46.4256,46.399,46.4167,82331.0
2021-11-03 12:25:00,52.49,52.51,52.47,52.51,108335.0,46.4167,46.4344,46.399,46.4344,108335.0
2021-11-03 12:30:00,52.51,52.51,52.47,52.49,48405.0,46.4344,46.4344,46.399,46.4167,48405.0
2021-11-03 12:35:00,52.5,52.51,52.49,52.5,21424.0,46.4256,46.4344,46.4167,46.4256,21424.0
2021-11-03 12:40:00,52.51,52.51,52.49,52.5,67114.0,46.4344,46.4344,46.4167,46.4256,67114.0
2021-11-03 12:45:00,52.5,52.5,52.49,52.49,39294.0,46.4256,46.4256,46.4167,46.4167,39294.0
2021-11-03 12:50:00,52.5,52.5,52.49,52.5,45343.0,46.4256,46.4256,46.4167,46.4256,45343.0
2021-11-03 12:55:00,52.5,52.5,52.49,52.5,109858.0,46.4256,46.4256,46.4167,46.4256,109858.0
2021-11-03 13:00:00,52.5,52.51,52.49,52.5,129432.0,46.4256,46.4344,46.4167,46.4256,129432.0
2021-11-03 13:05:00,52.5,52.51,52.49,52.51,25639.0,46.4256,46.4344,46.4167,46.4344,25639.0
2021-11-03 13:10:00,52.51,52.51,52.49,52.5,34932.0,46.4344,46.4344,46.4167,46.4256,34932.0
2021-11-03 13:15:00,52.5,52.5,52.48,52.5,53164.0,46.4256,46.4256,46.4079,46.4256,53164.0
2021-11-03 13:20:00,52.5,52.51,52.49,52.5,71826.0,46.4256,46.4344,46.4167,46.4256,71826.0
2021-11-03 13:25:00,52.5,52.5,52.49,52.5,135366.0,46.4256,46.4256,46.4167,46.4256,135366.0
2021-11-03 13:30:00,52.5,52.51,52.49,52.51,64624.0,46.4256,46.4344,46.4167,46.4344,64624.0
2021-11-03 13:35:00,52.5,52.51,52.49,52.5,38504.0,46.4256,46.4344,46.4167,46.4256,38504.0
2021-11-03 13:40:00,52.5,52.51,52.49,52.51,81081.0,46.4256,46.4344,46.4167,46.4344,81081.0
2021-11-03 13:45:00,52.51,52.52,52.48,52.49,65757.0,46.4344,46.4432,46.4079,46.4167,65757.0
2021-11-03 13:50:00,52.48,52.5,52.48,52.5,85242.0,46.4079,46.4256,46.4079,46.4256,85242.0
2021-11-03 13:55:00,52.5,52.52,52.45,52.48,126964.0,46.4256,46.4432,46.3813,46.4079,126964.0
2021-11-03 14:00:00,52.49,52.68,52.47,52.65,413783.0,46.4167,46.5847,46.399,46.5582,413783.0
2021-11-03 14:05:00,52.66,52.68,52.58,52.61,144486.0,46.567,46.5847,46.4963,46.5228,144486.0
2021-11-03 14:10:00,52.6,52.61,52.54,52.56,139835.0,46.514,46.5228,46.4609,46.4786,139835.0
2021-11-03 14:15:00,52.57,52.6,52.53,52.6,74405.0,46.4875,46.514,46.4521,46.514,74405.0
2021-11-03 14:20:00,52.6,52.64,52.58,52.64,83404.0,46.514,46.5494,46.4963,46.5494,83404.0
2021-11-03 14:25:00,52.63,52.65,52.57,52.58,99946.0,46.5405,46.5582,46.4875,46.4963,99946.0
2021-11-03 14:30:00,52.59,52.62,52.53,52.59,191675.0,46.5051,46.5317,46.4521,46.5051,191675.0
2021-11-03 14:35:00,52.58,52.62,52.54,52.6,183900.0,46.4963,46.5317,46.4609,46.514,183900.0
2021-11-03 14:40:00,52.61,52.66,52.58,52.65,138825.0,46.5228,46.567,46.4963,46.5582,138825.0
2021-11-03 14:45:00,52.65,52.8,52.65,52.8,336229.0,46.5582,46.6908,46.5582,46.6908,336229.0
2021-11-03 14:50:00,52.8,52.85,52.79,52.83,183971.0,46.6908,46.7351,46.682,46.7174,183971.0
2021-11-03 14:55:00,52.84,52.85,52.8,52.82,74223.0,46.7262,46.7351,46.6908,46.7085,74223.0
2021-11-03 15:00:00,52.81,52.82,52.77,52.78,96821.0,46.6997,46.7085,46.6643,46.6732,96821.0
2021-11-03 15:05:00,52.78,52.84,52.77,52.83,89392.0,46.6732,46.7262,46.6643,46.7174,89392.0
2021-11-03 15:10:00,52.82,52.83,52.79,52.82,99363.0,46.7085,46.7174,46.682,46.7085,99363.0
2021-11-03 15:15:00,52.81,52.82,52.78,52.79,75126.0,46.6997,46.7085,46.6732,46.682,75126.0
2021-11-03 15:20:00,52.78,52.81,52.75,52.8,128952.0,46.6732,46.6997,46.6466,46.6908,128952.0
2021-11-03 15:25:00,52.8,52.8,52.76,52.8,46839.0,46.6908,46.6908,46.6555,46.6908,46839.0
2021-11-03 15:30:00,52.8,52.83,52.79,52.8,71836.0,46.6908,46.7174,46.682,46.6908,71836.0
2021-11-03 15:35:00,52.8,52.83,52.8,52.83,82446.0,46.6908,46.7174,46.6908,46.7174,82446.0
2021-11-03 15:40:00,52.83,52.87,52.82,52.87,114616.0,46.7174,46.7527,46.7085,46.7527,114616.0
2021-11-03 15:45:00,52.87,52.89,52.86,52.87,113169.0,46.7527,46.7704,46.7439,46.7527,113169.0
2021-11-03 15:50:00,52.88,52.88,52.82,52.84,107205.0,46.7616,46.7616,46.7085,46.7262,107205.0
2021-11-03 15:55:00,52.84,52.86,52.83,52.85,232684.0,46.7262,46.7439,46.7174,46.7351,232684.0
2021-11-04 09:30:00,52.77,52.78,52.73,52.74,122989.0,46.6643,46.6732,46.6289,46.6378,122989.0
2021-11-04 09:35:00,52.73,52.75,52.71,52.71,138372.0,46.6289,46.6466,46.6113,46.6113,138372.0
2021-11-04 09:40:00,52.71,52.75,52.7,52.74,74347.0,46.6113,46.6466,46.6024,46.6378,74347.0
2021-11-04 09:45:00,52.75,52.75,52.69,52.7,71204.0,46.6466,46.6466,46.5936,46.6024,71204.0
2021-11-04 09:50:00,52.7,52.74,52.69,52.73,44463.0,46.6024,46.6378,46.5936,46.6289,44463.0
2021-11-04 09:55:00,52.73,52.76,52.73,52.75,79171.0,46.6289,46.6555,46.6289,46.6466,79171.0
2021-11-04 10:00:00,52.75,52.76,52.72,52.72,267484.0,46.6466,46.6555,46.6201,46.6201,267484.0
2021-11-04 10:05:00,52.73,52.74,52.72,52.74,90859.0,46.6289,46.6378,46.6201,46.6378,90859.0
2021-11-04 10:10:00,52.73,52.78,52.73,52.77,70578.0,46.6289,46.6732,46.6289,46.6643,70578.0
2021-11-04 10:15:00,52.77,52.8,52.76,52.77,90354.0,46.6643,46.6908,46.6555,46.6643,90354.0
2021-11-04 10:20:00,52.76,52.78,52.75,52.77,79311.0,46.6555,46.6732,46.6466,46.6643,79311.0
2021-11-04 10:25:00,52.78,52.78,52.75,52.76,82478.0,46.6732,46.6732,46.6466,46.6555,82478.0
2021-11-04 10:30:00,52.77,52.79,52.77,52.78,86528.0,46.6643,46.682,46.6643,46.6732,86528.0
2021-11-04 10:35:00,52.79,52.79,52.75,52.77,84047.0,46.682,46.682,46.6466,46.6643,84047.0
2021-11-04 10:40:00,52.77,52.78,52.75,52.77,62484.0,46.6643,46.6732,46.6466,46.6643,62484.0
2021-11-04 10:45:00,52.77,52.78,52.76,52.77,53045.0,46.6643,46.6732,46.6555,46.6643,53045.0
2021-11-04 10:50:00,52.77,52.78,52.74,52.76,79893.0,46.6643,46.6732,46.6378,46.6555,79893.0
2021-11-04 10:55:00,52.76,52.77,52.74,52.75,113241.0,46.6555,46.6643,46.6378,46.6466,113241.0
2021-11-04 11:00:00,52.74,52.75,52.67,52.68,133602.0,46.6378,46.6466,46.5759,46.5847,133602.0
2021-11-04 11:05:00,52.69,52.7,52.67,52.7,264809.0,46.5936,46.6024,46.5759,46.6024,264809.0
2021-11-04 11:10:00,52.7,52.73,52.69,52.7,108094.0,46.6024,46.6289,46.5936,46.6024,108094.0
2021-11-04 11:15:00,52.71,52.71,52.67,52.69,76199.0,46.6113,46.6113,46.5759,46.5936,76199.0
2021-11-04 11:20:00,52.69,52.69,52.64,52.64,327679.0,46.5936,46.5936,46.5494,46.5494,327679.0
2021-11-04 11:25:00,52.64,52.65,52.61,52.62,197515.0,46.5494,46.5582,46.5228,46.5317,197515.0
2021-11-04 11:30:00,52.62,52.65,52.61,52.63,116611.0,46.5317,46.5582,46.5228,46.5405,116611.0
2021-11-04 11:35:00,52.64,52.66,52.63,52.65,81023.0,46.5494,46.567,46.5405,46.5582,81023.0
2021-11-04 11:40:00,52.64,52.66,52.64,52.66,134446.0,46.5494,46.567,46.5494,46.567,134446.0
2021-11-04 11:45:00,52.65,52.66,52.61,52.62,79308.0,46.5582,46.567,46.5228,46.5317,79308.0
2021-11-04 11:50:00,52.61,52.65,52.61,52.64,105943.0,46.5228,46.5582,46.5228,46.5494,105943.0
2021-11-04 11:55:00,52.64,52.71,52.64,52.71,102002.0,46.5494,46.6113,46.5494,46.6113,102002.0
2021-11-04 12:00:00,52.71,52.72,52.7,52.72,77274.0,46.6113,46.6201,46.6024,46.6201,77274.0
2021-11-04 12:05:00,52.72,52.73,52.71,52.72,73301.0,46.6201,46.6289,46.6113,46.6201,73301.0
2021-11-04 12:10:00,52.73,52.73,52.71,52.72,75242.0,46.6289,46.6289,46.6113,46.6201,75242.0
2021-11-04 12:15:00,52.72,52.73,52.69,52.71,82411.0,46.6201,46.6289,46.5936,46.6113,82411.0
2021-11-04 12:20:00,52.71,52.72,52.69,52.7,83598.0,46.6113,46.6201,46.5936,46.6024,83598.0
2021-11-04 12:25:00,52.7,52.7,52.67,52.68,89111.0,46.6024,46.6024,46.5759,46.5847,89111.0
2021-11-04 12:30:00,52.68,52.69,52.65,52.68,128575.0,46.5847,46.5936,46.5582,46.5847,128575.0
2021-11-04 12:35:00,52.67,52.7,52.66,52.68,126996.0,46.5759,46.6024,46.567,46.5847,126996.0
2021-11-04 12:40:00,52.68,52.69,52.66,52.67,443937.0,46.5847,46.5936,46.567,46.5759,443937.0
2021-11-04 12:45:00,52.66,52.68,52.66,52.67,63912.0,46.567,46.5847,46.567,46.5759,63912.0
2021-11-04 12:50:00,52.67,52.68,52.66,52.66,85384.0,46.5759,46.5847,46.567,46.567,85384.0
2021-11-04 12:55:00,52.66,52.68,52.66,52.68,58073.0,46.567,46.5847,46.567,46.5847,58073.0
2021-11-04 13:00:00,52.68,52.69,52.66,52.67,97137.0,46.5847,46.5936,46.567,46.5759,97137.0
2021-11-04 13:05:00,52.66,52.7,52.66,52.69,532953.0,46.567,46.6024,46.567,46.5936,532953.0
2021-11-04 13:10:00,52.7,52.71,52.69,52.7,62613.0,46.6024,46.6113,46.5936,46.6024,62613.0
2021-11-04 13:15:00,52.7,52.72,52.7,52.72,43512.0,46.6024,46.6201,46.6024,46.6201,43512.0
2021-11-04 13:20:00,52.72,52.73,52.7,52.71,46276.0,46.6201,46.6289,46.6024,46.6113,46276.0
2021-11-04 13:25:00,52.71,52.72,52.7,52.72,69890.0,46.6113,46.6201,46.6024,46.6201,69890.0
2021-11-04 13:30:00,52.72,52.73,52.7,52.7,105881.0,46.6201,46.6289,46.6024,46.6024,105881.0
2021-11-04 13:35:00,52.7,52.7,52.68,52.7,79007.0,46.6024,46.6024,46.5847,46.6024,79007.0
2021-11-04 13:40:00,52.7,52.72,52.69,52.72,53492.0,46.6024,46.6201,46.5936,46.6201,53492.0
2021-11-04 13:45:00,52.71,52.72,52.7,52.7,61297.0,46.6113,46.6201,46.6024,46.6024,61297.0
2021-11-04 13:50:00,52.69,52.71,52.69,52.71,40131.0,46.5936,46.6113,46.5936,46.6113,40131.0
2021-11-04 13:55:00,52.71,52.72,52.7,52.72,86706.0,46.6113,46.6201,46.6024,46.6201,86706.0
2021-11-04 14:00:00,52.72,52.72,52.67,52.68,100700.0,46.6201,46.6201,46.5759,46.5847,100700.0
2021-11-04 14:05:00,52.68,52.71,52.67,52.71,88361.0,46.5847,46.6113,46.5759,46.6113,88361.0
2021-11-04 14:10:00,52.7,52.71,52.7,52.71,75223.0,46.6024,46.6113,46.6024,46.6113,75223.0
2021-11-04 14:15:00,52.71,52.72,52.69,52.71,153732.0,46.6113,46.6201,46.5936,46.6113,153732.0
2021-11-04 14:20:00,52.72,52.74,52.71,52.73,68893.0,46.6201,46.6378,46.6113,46.6289,68893.0
2021-11-04 14:25:00,52.73,52.74,52.72,52.73,94408.0,46.6289,46.6378,46.6201,46.6289,94408.0
2021-11-04 14:30:00,52.73,52.74,52.72,52.72,103293.0,46.6289,46.6378,46.6201,46.6201,103293.0
2021-11-04 14:35:00,52.72,52.74,52.72,52.73,54168.0,46.6201,46.6378,46.6201,46.6289,54168.0
2021-11-04 14:40:00,52.73,52.75,52.73,52.75,129023.0,46.6289,46.6466,46.6289,46.6466,129023.0
2021-11-04 14:45:00,52.75,52.76,52.74,52.75,121804.0,46.6466,46.6555,46.6378,46.6466,121804.0
2021-11-04 14:50:00,52.75,52.77,52.74,52.76,123642.0,46.6466,46.6643,46.6378,46.6555,123642.0
2021-11-04 14:55:00,52.75,52.76,52.74,52.75,78305.0,46.6466,46.6555,46.6378,46.6466,78305.0
2021-11-04 15:00:00,52.74,52.74,52.72,52.73,115236.0,46.6378,46.6378,46.6201,46.6289,115236.0
2021-11-04 15:05:00,52.73,52.74,52.72,52.73,108048.0,46.6289,46.6378,46.6201,46.6289,108048.0
2021-11-04 15:10:00,52.73,52.75,52.73,52.75,100117.0,46.6289,46.6466,46.6289,46.6466,100117.0
2021-11-04 15:15:00,52.74,52.75,52.73,52.75,138726.0,46.6378,46.6466,46.6289,46.6466,138726.0
2021-11-04 15:20:00,52.75,52.77,52.74,52.76,94427.0,46.6466,46.6643,46.6378,46.6555,94427.0
2021-11-04 15:25:00,52.77,52.78,52.76,52.77,106710.0,46.6643,46.6732,46.6555,46.6643,106710.0
2021-11-04 15:30:00,52.77,52.79,52.76,52.79,86505.0,46.6643,46.682,46.6555,46.682,86505.0
2021-11-04 15:35:00,52.79,52.79,52.77,52.78,102087.0,46.682,46.682,46.6643,46.6732,102087.0
2021-11-04 15:40:00,52.78,52.78,52.74,52.76,211856.0,46.6732,46.6732,46.6378,46.6555,211856.0
2021-11-04 15:45:00,52.76,52.79,52.75,52.79,135537.0,46.6555,46.682,46.6466,46.682,135537.0
2021-11-04 15:50:00,52.78,52.8,52.78,52.79,134058.0,46.6732,46.6908,46.6732,46.682,134058.0
2021-11-04 15:55:00,52.79,52.82,52.78,52.82,205639.0,46.682,46.7085,46.6732,46.7085,205639.0
2021-11-05 09:30:00,52.82,52.84,52.78,52.83,177794.0,46.7085,46.7262,46.6732,46.7174,177794.0
2021-11-05 09:35:00,52.84,52.85,52.82,52.83,145587.0,46.7262,46.7351,46.7085,46.7174,145587.0
2021-11-05 09:40:00,52.83,52.84,52.82,52.84,203256.0,46.7174,46.7262,46.7085,46.7262,203256.0
2021-11-05 09:45:00,52.84,52.84,52.81,52.83,154780.0,46.7262,46.7262,46.6997,46.7174,154780.0
2021-11-05 09:50:00,52.84,52.84,52.81,52.83,100557.0,46.7262,46.7262,46.6997,46.7174,100557.0
2021-11-05 09:55:00,52.83,52.83,52.79,52.81,135381.0,46.7174,46.7174,46.682,46.6997,135381.0
2021-11-05 10:00:00,52.81,52.84,52.8,52.83,196478.0,46.6997,46.7262,46.6908,46.7174,196478.0
2021-11-05 10:05:00,52.84,52.84,52.8,52.8,116199.0,46.7262,46.7262,46.6908,46.6908,116199.0
2021-11-05 10:10:00,52.81,52.81,52.79,52.8,41529.0,46.6997,46.6997,46.682,46.6908,41529.0
2021-11-05 10:15:00,52.8,52.8,52.77,52.78,67942.0,46.6908,46.6908,46.6643,46.6732,67942.0
2021-11-05 10:20:00,52.78,52.79,52.76,52.78,108459.0,46.6732,46.682,46.6555,46.6732,108459.0
2021-11-05 10:25:00,52.78,52.79,52.76,52.78,41025.0,46.6732,46.682,46.6555,46.6732,41025.0
2021-11-05 10:30:00,52.78,52.78,52.74,52.75,41621.0,46.6732,46.6732,46.6378,46.6466,41621.0
2021-11-05 10:35:00,52.75,52.78,52.74,52.77,139549.0,46.6466,46.6732,46.6378,46.6643,139549.0
2021-11-05 10:40:00,52.77,52.79,52.76,52.79,136538.0,46.6643,46.682,46.6555,46.682,136538.0
2021-11-05 10:45:00,52.78,52.81,52.78,52.8,57197.0,46.6732,46.6997,46.6732,46.6908,57197.0
2021-11-05 10:50:00,52.81,52.82,52.8,52.82,46232.0,46.6997,46.7085,46.6908,46.7085,46232.0
2021-11-05 10:55:00,52.82,52.82,52.8,52.82,62197.0,46.7085,46.7085,46.6908,46.7085,62197.0
2021-11-05 11:00:00,52.82,52.84,52.81,52.82,56059.0,46.7085,46.7262,46.6997,46.7085,56059.0
2021-11-05 11:05:00,52.81,52.83,52.81,52.82,49616.0,46.6997,46.7174,46.6997,46.7085,49616.0
2021-11-05 11:10:00,52.82,52.85,52.81,52.84,65293.0,46.7085,46.7351,46.6997,46.7262,65293.0
2021-11-05 11:15:00,52.84,52.85,52.83,52.84,33653.0,46.7262,46.7351,46.7174,46.7262,33653.0
2021-11-05 11:20:00,52.84,52.86,52.84,52.85,79995.0,46.7262,46.7439,46.7262,46.7351,79995.0
2021-11-05 11:25:00,52.85,52.85,52.83,52.83,183262.0,46.7351,46.7351,46.7174,46.7174,183262.0
2021-11-05 11:30:00,52.84,52.86,52.82,52.86,179270.0,46.7262,46.7439,46.7085,46.7439,179270.0
2021-11-05 11:35:00,52.86,52.87,52.84,52.87,84191.0,46.7439,46.7527,46.7262,46.7527,84191.0
2021-11-05 11:40:00,52.86,52.88,52.85,52.86,86332.0,46.7439,46.7616,46.7351,46.7439,86332.0
2021-11-05 11:45:00,52.85,52.86,52.83,52.86,84355.0,46.7351,46.7439,46.7174,46.7439,84355.0
2021-11-05 11:50:00,52.86,52.86,52.84,52.85,116054.0,46.7439,46.7439,46.7262,46.7351,116054.0
2021-11-05 11:55:00,52.85,52.87,52.84,52.84,88645.0,46.7351,46.7527,46.7262,46.7262,88645.0
2021-11-05 12:00:00,52.83,52.86,52.83,52.85,121831.0,46.7174,46.7439,46.7174,46.7351,121831.0
2021-11-05 12:05:00,52.85,52.85,52.82,52.83,32004.0,46.7351,46.7351,46.7085,46.7174,32004.0
2021-11-05 12:10:00,52.83,52.84,52.82,52.84,76055.0,46.7174,46.7262,46.7085,46.7262,76055.0
2021-11-05 12:15:00,52.83,52.84,52.82,52.84,99504.0,46.7174,46.7262,46.7085,46.7262,99504.0
2021-11-05 12:20:00,52.84,52.85,52.83,52.85,128862.0,46.7262,46.7351,46.7174,46.7351,128862.0
2021-11-05 12:25:00,52.84,52.85,52.83,52.84,48034.0,46.7262,46.7351,46.7174,46.7262,48034.0
2021-11-05 12:30:00,52.84,52.88,52.84,52.88,60858.0,46.7262,46.7616,46.7262,46.7616,60858.0
2021-11-05 12:35:00,52.88,52.88,52.85,52.86,111587.0,46.7616,46.7616,46.7351,46.7439,111587.0
2021-11-05 12:40:00,52.86,52.87,52.85,52.86,42729.0,46.7439,46.7527,46.7351,46.7439,42729.0
2021-11-05 12:45:00,52.86,52.86,52.83,52.85,88231.0,46.7439,46.7439,46.7174,46.7351,88231.0
2021-11-05 12:50:00,52.85,52.87,52.85,52.86,148892.0,46.7351,46.7527,46.7351,46.7439,148892.0
2021-11-05 12:55:00,52.87,52.88,52.84,52.86,135730.0,46.7527,46.7616,46.7262,46.7439,135730.0
2021-11-05 13:00:00,52.86,52.87,52.85,52.87,55035.0,46.7439,46.7527,46.7351,46.7527,55035.0
2021-11-05 13:05:00,52.87,52.87,52.83,52.83,63109.0,46.7527,46.7527,46.7174,46.7174,63109.0
2021-11-05 13:10:00,52.84,52.84,52.8,52.82,138952.0,46.7262,46.7262,46.6908,46.7085,138952.0
2021-11-05 13:15:00,52.81,52.83,52.8,52.82,88714.0,46.6997,46.7174,46.6908,46.7085,88714.0
2021-11-05 13:20:00,52.82,52.82,52.79,52.79,36450.0,46.7085,46.7085,46.682,46.682,36450.0
2021-11-05 13:25:00,52.79,52.79,52.72,52.72,127975.0,46.682,46.682,46.6201,46.6201,127975.0
2021-11-05 13:30:00,52.72,52.79,52.71,52.79,72445.0,46.6201,46.682,46.6113,46.682,72445.0
2021-11-05 13:35:00,52.78,52.79,52.76,52.77,80378.0,46.6732,46.682,46.6555,46.6643,80378.0
2021-11-05 13:40:00,52.77,52.78,52.75,52.76,37317.0,46.6643,46.6732,46.6466,46.6555,37317.0
2021-11-05 13:45:00,52.76,52.76,52.73,52.76,94137.0,46.6555,46.6555,46.6289,46.6555,94137.0
2021-11-05 13:50:00,52.76,52.78,52.75,52.78,66400.0,46.6555,46.6732,46.6466,46.6732,66400.0
2021-11-05 13:55:00,52.78,52.81,52.76,52.8,41741.0,46.6732,46.6997,46.6555,46.6908,41741.0
2021-11-05 14:00:00,52.8,52.82,52.79,52.82,44441.0,46.6908,46.7085,46.682,46.7085,44441.0
2021-11-05 14:05:00,52.82,52.84,52.82,52.83,44874.0,46.7085,46.7262,46.7085,46.7174,44874.0
2021-11-05 14:10:00,52.84,52.85,52.82,52.85,120843.0,46.7262,46.7351,46.7085,46.7351,120843.0
2021-11-05 14:15:00,52.85,52.86,52.84,52.85,59077.0,46.7351,46.7439,46.7262,46.7351,59077.0
2021-11-05 14:20:00,52.86,52.86,52.8,52.8,61474.0,46.7439,46.7439,46.6908,46.6908,61474.0
2021-11-05 14:25:00,52.8,52.84,52.8,52.84,80797.0,46.6908,46.7262,46.6908,46.7262,80797.0
2021-11-05 14:30:00,52.84,52.84,52.82,52.84,91009.0,46.7262,46.7262,46.7085,46.7262,91009.0
2021-11-05 14:35:00,52.84,52.84,52.81,52.83,128317.0,46.7262,46.7262,46.6997,46.7174,128317.0
2021-11-05 14:40:00,52.83,52.83,52.81,52.82,55034.0,46.7174,46.7174,46.6997,46.7085,55034.0
2021-11-05 14:45:00,52.83,52.84,52.82,52.83,85196.0,46.7174,46.7262,46.7085,46.7174,85196.0
2021-11-05 14:50:00,52.83,52.83,52.81,52.83,114494.0,46.7174,46.7174,46.6997,46.7174,114494.0
2021-11-05 14:55:00,52.83,52.83,52.81,52.82,44694.0,46.7174,46.7174,46.6997,46.7085,44694.0
2021-11-05 15:00:00,52.82,52.82,52.77,52.79,83275.0,46.7085,46.7085,46.6643,46.682,83275.0
2021-11-05 15:05:00,52.79,52.84,52.77,52.84,104120.0,46.682,46.7262,46.6643,46.7262,104120.0
2021-11-05 15:10:00,52.84,52.84,52.82,52.84,130124.0,46.7262,46.7262,46.7085,46.7262,130124.0
2021-11-05 15:15:00,52.84,52.84,52.82,52.84,42465.0,46.7262,46.7262,46.7085,46.7262,42465.0
2021-11-05 15:20:00,52.84,52.84,52.82,52.84,98264.0,46.7262,46.7262,46.7085,46.7262,98264.0
2021-11-05 15:25:00,52.84,52.84,52.82,52.84,56854.0,46.7262,46.7262,46.7085,46.7262,56854.0
2021-11-05 15:30:00,52.84,52.87,52.83,52.87,146648.0,46.7262,46.7527,46.7174,46.7527,146648.0
2021-11-05 15:35:00,52.86,52.9,52.86,52.89,72442.0,46.7439,46.7793,46.7439,46.7704,72442.0
2021-11-05 15:40:00,52.89,52.89,52.85,52.86,113837.0,46.7704,46.7704,46.7351,46.7439,113837.0
2021-11-05 15:45:00,52.87,52.88,52.85,52.86,112398.0,46.7527,46.7616,46.7351,46.7439,112398.0
2021-11-05 15:50:00,52.87,52.88,52.86,52.86,115276.0,46.7527,46.7616,46.7439,46.7439,115276.0
2021-11-05 15:55:00,52.87,52.93,52.86,52.93,330477.0,46.7527,46.8058,46.7439,46.8058,330477.0
2021-11-08 09:30:00,52.95,52.99,52.95,52.96,198827.0,46.8235,46.8589,46.8235,46.8323,198827.0
2021-11-08 09:35:00,52.96,52.98,52.95,52.97,57100.0,46.8323,46.85,46.8235,46.8412,57100.0
2021-11-08 09:40:00,52.96,52.97,52.95,52.95,30231.0,46.8323,46.8412,46.8235,46.8235,30231.0
2021-11-08 09:45:00,52.95,52.97,52.94,52.96,40204.0,46.8235,46.8412,46.8146,46.8323,40204.0
2021-11-08 09:50:00,52.96,52.98,52.95,52.97,42900.0,46.8323,46.85,46.8235,46.8412,42900.0
2021-11-08 09:55:00,52.97,52.97,52.95,52.97,52234.0,46.8412,46.8412,46.8235,46.8412,52234.0
2021-11-08 10:00:00,52.98,52.98,52.95,52.95,193114.0,46.85,46.85,46.8235,46.8235,193114.0
2021-11-08 10:05:00,52.95,52.98,52.95,52.96,76660.0,46.8235,46.85,46.8235,46.8323,76660.0
2021-11-08 10:10:00,52.96,53.0,52.95,52.98,230273.0,46.8323,46.8677,46.8235,46.85,230273.0
2021-11-08 10:15:00,52.98,53.01,52.98,53.0,63615.0,46.85,46.8765,46.85,46.8677,63615.0
2021-11-08 10:20:00,53.01,53.03,53.0,53.02,111914.0,46.8765,46.8942,46.8677,46.8854,111914.0
2021-11-08 10:25:00,53.03,53.04,53.01,53.02,100938.0,46.8942,46.9031,46.8765,46.8854,100938.0
2021-11-08 10:30:00,53.02,53.04,53.01,53.04,60510.0,46.8854,46.9031,46.8765,46.9031,60510.0
2021-11-08 10:35:00,53.03,53.04,53.0,53.01,83394.0,46.8942,46.9031,46.8677,46.8765,83394.0
2021-11-08 10:40:00,53.01,53.02,52.97,52.99,49915.0,46.8765,46.8854,46.8412,46.8589,49915.0
2021-11-08 10:45:00,53.0,53.02,52.99,53.02,130562.0,46.8677,46.8854,46.8589,46.8854,130562.0
2021-11-08 10:50:00,53.02,53.02,52.98,52.99,34884.0,46.8854,46.8854,46.85,46.8589,34884.0
2021-11-08 10:55:00,52.99,53.01,52.98,53.0,37608.0,46.8589,46.8765,46.85,46.8677,37608.0
2021-11-08 11:00:00,53.0,53.01,52.99,53.0,56735.0,46.8677,46.8765,46.8589,46.8677,56735.0
2021-11-08 11:05:00,53.0,53.0,52.96,52.97,33268.0,46.8677,46.8677,46.8323,46.8412,33268.0
2021-11-08 11:10:00,52.97,52.98,52.94,52.95,81520.0,46.8412,46.85,46.8146,46.8235,81520.0
2021-11-08 11:15:00,52.95,52.95,52.92,52.95,90831.0,46.8235,46.8235,46.797,46.8235,90831.0
2021-11-08 11:20:00,52.95,52.96,52.94,52.95,45198.0,46.8235,46.8323,46.8146,46.8235,45198.0
2021-11-08 11:25:00,52.95,52.97,52.94,52.97,191269.0,46.8235,46.8412,46.8146,46.8412,191269.0
2021-11-08 11:30:00,52.96,52.97,52.94,52.95,57806.0,46.8323,46.8412,46.8146,46.8235,57806.0
2021-11-08 11:35:00,52.95,52.97,52.93,52.95,73346.0,46.8235,46.8412,46.8058,46.8235,73346.0
2021-11-08 11:40:00,52.94,52.95,52.93,52.95,114579.0,46.8146,46.8235,46.8058,46.8235,114579.0
2021-11-08 11:45:00,52.95,52.96,52.94,52.94,22780.0,46.8235,46.8323,46.8146,46.8146,22780.0
2021-11-08 11:50:00,52.95,52.96,52.94,52.96,23688.0,46.8235,46.8323,46.8146,46.8323,23688.0
2021-11-08 11:55:00,52.95,52.96,52.93,52.94,55682.0,46.8235,46.8323,46.8058,46.8146,55682.0
2021-11-08 12:00:00,52.94,52.95,52.91,52.92,107735.0,46.8146,46.8235,46.7881,46.797,107735.0
2021-11-08 12:05:00,52.92,52.94,52.92,52.93,19317.0,46.797,46.8146,46.797,46.8058,19317.0
2021-11-08 12:10:00,52.93,52.94,52.92,52.93,36709.0,46.8058,46.8146,46.797,46.8058,36709.0
2021-11-08 12:15:00,52.93,52.94,52.92,52.94,69145.0,46.8058,46.8146,46.797,46.8146,69145.0
2021-11-08 12:20:00,52.94,52.95,52.93,52.94,16565.0,46.8146,46.8235,46.8058,46.8146,16565.0
2021-11-08 12:25:00,52.95,52.95,52.93,52.93,172676.0,46.8235,46.8235,46.8058,46.8058,172676.0
2021-11-08 12:30:00,52.94,52.96,52.93,52.96,69958.0,46.8146,46.8323,46.8058,46.8323,69958.0
2021-11-08 12:35:00,52.96,52.96,52.93,52.94,49809.0,46.8323,46.8323,46.8058,46.8146,49809.0
2021-11-08 12:40:00,52.94,52.94,52.93,52.94,20316.0,46.8146,46.8146,46.8058,46.8146,20316.0
2021-11-08 12:45:00,52.94,52.95,52.92,52.92,35913.0,46.8146,46.8235,46.797,46.797,35913.0
2021-11-08 12:50:00,52.92,52.92,52.9,52.91,21641.0,46.797,46.797,46.7793,46.7881,21641.0
2021-11-08 12:55:00,52.91,52.92,52.89,52.91,13200.0,46.7881,46.797,46.7704,46.7881,13200.0
2021-11-08 13:00:00,52.92,52.93,52.9,52.92,35594.0,46.797,46.8058,46.7793,46.797,35594.0
2021-11-08 13:05:00,52.91,52.93,52.91,52.91,34838.0,46.7881,46.8058,46.7881,46.7881,34838.0
2021-11-08 13:10:00,52.91,52.94,52.91,52.92,39904.0,46.7881,46.8146,46.7881,46.797,39904.0
2021-11-08 13:15:00,52.92,52.93,52.91,52.93,41966.0,46.797,46.8058,46.7881,46.8058,41966.0
2021-11-08 13:20:00,52.93,52.94,52.92,52.94,46023.0,46.8058,46.8146,46.797,46.8146,46023.0
2021-11-08 13:25:00,52.94,52.95,52.93,52.93,39267.0,46.8146,46.8235,46.8058,46.8058,39267.0
2021-11-08 13:30:00,52.94,52.94,52.92,52.92,59759.0,46.8146,46.8146,46.797,46.797,59759.0
2021-11-08 13:35:00,52.92,52.94,52.92,52.94,29841.0,46.797,46.8146,46.797,46.8146,29841.0
2021-11-08 13:40:00,52.93,52.94,52.92,52.93,22093.0,46.8058,46.8146,46.797,46.8058,22093.0
2021-11-08 13:45:00,52.93,52.94,52.92,52.94,18454.0,46.8058,46.8146,46.797,46.8146,18454.0
2021-11-08 13:50:00,52.94,52.94,52.93,52.94,55848.0,46.8146,46.8146,46.8058,46.8146,55848.0
2021-11-08 13:55:00,52.94,52.95,52.93,52.94,55093.0,46.8146,46.8235,46.8058,46.8146,55093.0
2021-11-08 14:00:00,52.94,52.96,52.94,52.96,18655.0,46.8146,46.8323,46.8146,46.8323,18655.0
2021-11-08 14:05:00,52.96,52.97,52.95,52.97,36768.0,46.8323,46.8412,46.8235,46.8412,36768.0
2021-11-08 14:10:00,52.96,52.97,52.94,52.95,52042.0,46.8323,46.8412,46.8146,46.8235,52042.0
2021-11-08 14:15:00,52.95,52.96,52.94,52.95,74644.0,46.8235,46.8323,46.8146,46.8235,74644.0
2021-11-08 14:20:00,52.95,52.95,52.92,52.94,81239.0,46.8235,46.8235,46.797,46.8146,81239.0
2021-11-08 14:25:00,52.94,52.94,52.93,52.94,37220.0,46.8146,46.8146,46.8058,46.8146,37220.0
2021-11-08 14:30:00,52.93,52.96,52.93,52.95,36229.0,46.8058,46.8323,46.8058,46.8235,36229.0
2021-11-08 14:35:00,52.96,52.96,52.95,52.96,73134.0,46.8323,46.8323,46.8235,46.8323,73134.0
2021-11-08 14:40:00,52.96,52.96,52.95,52.96,82467.0,46.8323,46.8323,46.8235,46.8323,82467.0
2021-11-08 14:45:00,52.96,52.97,52.95,52.96,22088.0,46.8323,46.8412,46.8235,46.8323,22088.0
2021-11-08 14:50:00,52.96,52.96,52.95,52.95,25480.0,46.8323,46.8323,46.8235,46.8235,25480.0
2021-11-08 14:55:00,52.95,52.98,52.95,52.98,123386.0,46.8235,46.85,46.8235,46.85,123386.0
2021-11-08 15:00:00,52.97,52.98,52.96,52.97,64505.0,46.8412,46.85,46.8323,46.8412,64505.0
2021-11-08 15:05:00,52.97,52.97,52.94,52.95,42846.0,46.8412,46.8412,46.8146,46.8235,42846.0
2021-11-08 15:10:00,52.95,52.96,52.94,52.96,43971.0,46.8235,46.8323,46.8146,46.8323,43971.0
2021-11-08 15:15:00,52.96,52.97,52.95,52.97,34526.0,46.8323,46.8412,46.8235,46.8412,34526.0
2021-11-08 15:20:00,52.97,52.97,52.96,52.97,61888.0,46.8412,46.8412,46.8323,46.8412,61888.0
2021-11-08 15:25:00,52.97,52.97,52.95,52.96,95635.0,46.8412,46.8412,46.8235,46.8323,95635.0
2021-11-08 15:30:00,52.96,52.97,52.95,52.97,78756.0,46.8323,46.8412,46.8235,46.8412,78756.0
2021-11-08 15:35:00,52.96,52.98,52.96,52.98,48559.0,46.8323,46.85,46.8323,46.85,48559.0
2021-11-08 15:40:00,52.97,52.98,52.95,52.95,71470.0,46.8412,46.85,46.8235,46.8235,71470.0
2021-11-08 15:45:00,52.96,52.96,52.92,52.93,111962.0,46.8323,46.8323,46.797,46.8058,111962.0
2021-11-08 15:50:00,52.93,52.97,52.93,52.96,63133.0,46.8058,46.8412,46.8058,46.8323,63133.0
2021-11-08 15:55:00,52.96,52.97,52.93,52.96,140933.0,46.8323,46.8412,46.8058,46.8323,140933.0
2021-11-09 09:30:00,52.97,53.0,52.95,52.98,256153.0,46.8412,46.8677,46.8235,46.85,256153.0
2021-11-09 09:35:00,52.98,52.98,52.93,52.96,55718.0,46.85,46.85,46.8058,46.8323,55718.0
2021-11-09 09:40:00,52.96,52.97,52.94,52.94,53799.0,46.8323,46.8412,46.8146,46.8146,53799.0
2021-11-09 09:45:00,52.94,52.96,52.87,52.89,135218.0,46.8146,46.8323,46.7527,46.7704,135218.0
2021-11-09 09:50:00,52.89,52.91,52.86,52.87,85922.0,46.7704,46.7881,46.7439,46.7527,85922.0
2021-11-09 09:55:00,52.88,52.88,52.74,52.75,180433.0,46.7616,46.7616,46.6378,46.6466,180433.0
2021-11-09 10:00:00,52.75,52.81,52.69,52.7,931482.0,46.6466,46.6997,46.5936,46.6024,931482.0
2021-11-09 10:05:00,52.69,52.73,52.65,52.66,116872.0,46.5936,46.6289,46.5582,46.567,116872.0
2021-11-09 10:10:00,52.66,52.72,52.65,52.71,133986.0,46.567,46.6201,46.5582,46.6113,133986.0
2021-11-09 10:15:00,52.71,52.75,52.69,52.71,118349.0,46.6113,46.6466,46.5936,46.6113,118349.0
2021-11-09 10:20:00,52.72,52.74,52.69,52.71,132217.0,46.6201,46.6378,46.5936,46.6113,132217.0
2021-11-09 10:25:00,52.7,52.75,52.7,52.73,53220.0,46.6024,46.6466,46.6024,46.6289,53220.0
2021-11-09 10:30:00,52.74,52.78,52.73,52.78,34551.0,46.6378,46.6732,46.6289,46.6732,34551.0
2021-11-09 10:35:00,52.77,52.78,52.73,52.74,102070.0,46.6643,46.6732,46.6289,46.6378,102070.0
2021-11-09 10:40:00,52.74,52.77,52.73,52.76,49557.0,46.6378,46.6643,46.6289,46.6555,49557.0
2021-11-09 10:45:00,52.77,52.77,52.74,52.76,50013.0,46.6643,46.6643,46.6378,46.6555,50013.0
2021-11-09 10:50:00,52.75,52.77,52.74,52.75,46183.0,46.6466,46.6643,46.6378,46.6466,46183.0
2021-11-09 10:55:00,52.76,52.77,52.74,52.77,48505.0,46.6555,46.6643,46.6378,46.6643,48505.0
2021-11-09 11:00:00,52.76,52.78,52.75,52.77,242786.0,46.6555,46.6732,46.6466,46.6643,242786.0
2021-11-09 11:05:00,52.76,52.76,52.73,52.74,94589.0,46.6555,46.6555,46.6289,46.6378,94589.0
2021-11-09 11:10:00,52.75,52.75,52.65,52.69,102006.0,46.6466,46.6466,46.5582,46.5936,102006.0
2021-11-09 11:15:00,52.69,52.72,52.67,52.71,154795.0,46.5936,46.6201,46.5759,46.6113,154795.0
2021-11-09 11:20:00,52.72,52.73,52.69,52.7,89955.0,46.6201,46.6289,46.5936,46.6024,89955.0
2021-11-09 11:25:00,52.71,52.72,52.67,52.68,111305.0,46.6113,46.6201,46.5759,46.5847,111305.0
2021-11-09 11:30:00,52.69,52.73,52.68,52.71,161300.0,46.5936,46.6289,46.5847,46.6113,161300.0
2021-11-09 11:35:00,52.72,52.73,52.69,52.71,180317.0,46.6201,46.6289,46.5936,46.6113,180317.0
2021-11-09 11:40:00,52.71,52.78,52.7,52.78,235868.0,46.6113,46.6732,46.6024,46.6732,235868.0
2021-11-09 11:45:00,52.77,52.78,52.75,52.77,52046.0,46.6643,46.6732,46.6466,46.6643,52046.0
2021-11-09 11:50:00,52.77,52.77,52.73,52.74,50333.0,46.6643,46.6643,46.6289,46.6378,50333.0
2021-11-09 11:55:00,52.74,52.74,52.72,52.73,158502.0,46.6378,46.6378,46.6201,46.6289,158502.0
2021-11-09 12:00:00,52.73,52.74,52.71,52.71,172873.0,46.6289,46.6378,46.6113,46.6113,172873.0
2021-11-09 12:05:00,52.71,52.73,52.7,52.71,58770.0,46.6113,46.6289,46.6024,46.6113,58770.0
2021-11-09 12:10:00,52.72,52.77,52.72,52.76,50623.0,46.6201,46.6643,46.6201,46.6555,50623.0
2021-11-09 12:15:00,52.75,52.77,52.75,52.76,27516.0,46.6466,46.6643,46.6466,46.6555,27516.0
2021-11-09 12:20:00,52.76,52.78,52.74,52.78,44443.0,46.6555,46.6732,46.6378,46.6732,44443.0
2021-11-09 12:25:00,52.78,52.78,52.73,52.76,35188.0,46.6732,46.6732,46.6289,46.6555,35188.0
2021-11-09 12:30:00,52.75,52.77,52.74,52.77,63275.0,46.6466,46.6643,46.6378,46.6643,63275.0
2021-11-09 12:35:00,52.77,52.78,52.75,52.77,53817.0,46.6643,46.6732,46.6466,46.6643,53817.0
2021-11-09 12:40:00,52.77,52.79,52.75,52.78,51728.0,46.6643,46.682,46.6466,46.6732,51728.0
2021-11-09 12:45:00,52.77,52.79,52.76,52.78,49583.0,46.6643,46.682,46.6555,46.6732,49583.0
2021-11-09 12:50:00,52.79,52.81,52.78,52.8,42536.0,46.682,46.6997,46.6732,46.6908,42536.0
2021-11-09 12:55:00,52.8,52.81,52.78,52.79,49892.0,46.6908,46.6997,46.6732,46.682,49892.0
2021-11-09 13:00:00,52.79,52.8,52.78,52.79,108955.0,46.682,46.6908,46.6732,46.682,108955.0
2021-11-09 13:05:00,52.79,52.81,52.77,52.8,43580.0,46.682,46.6997,46.6643,46.6908,43580.0
2021-11-09 13:10:00,52.8,52.81,52.77,52.77,62979.0,46.6908,46.6997,46.6643,46.6643,62979.0
2021-11-09 13:15:00,52.78,52.81,52.77,52.8,52650.0,46.6732,46.6997,46.6643,46.6908,52650.0
2021-11-09 13:20:00,52.8,52.81,52.79,52.8,63295.0,46.6908,46.6997,46.682,46.6908,63295.0
2021-11-09 13:25:00,52.8,52.81,52.76,52.77,40579.0,46.6908,46.6997,46.6555,46.6643,40579.0
2021-11-09 13:30:00,52.77,52.79,52.76,52.79,68352.0,46.6643,46.682,46.6555,46.682,68352.0
2021-11-09 13:35:00,52.79,52.79,52.75,52.76,81407.0,46.682,46.682,46.6466,46.6555,81407.0
2021-11-09 13:40:00,52.76,52.77,52.74,52.75,85671.0,46.6555,46.6643,46.6378,46.6466,85671.0
2021-11-09 13:45:00,52.75,52.77,52.74,52.76,54991.0,46.6466,46.6643,46.6378,46.6555,54991.0
2021-11-09 13:50:00,52.76,52.76,52.74,52.75,41222.0,46.6555,46.6555,46.6378,46.6466,41222.0
2021-11-09 13:55:00,52.75,52.75,52.73,52.75,21282.0,46.6466,46.6466,46.6289,46.6466,21282.0
2021-11-09 14:00:00,52.75,52.77,52.74,52.76,47210.0,46.6466,46.6643,46.6378,46.6555,47210.0
2021-11-09 14:05:00,52.77,52.78,52.76,52.77,50085.0,46.6643,46.6732,46.6555,46.6643,50085.0
2021-11-09 14:10:00,52.77,52.77,52.75,52.77,57709.0,46.6643,46.6643,46.6466,46.6643,57709.0
2021-11-09 14:15:00,52.77,52.79,52.76,52.79,52323.0,46.6643,46.682,46.6555,46.682,52323.0
2021-11-09 14:20:00,52.79,52.81,52.78,52.8,55359.0,46.682,46.6997,46.6732,46.6908,55359.0
2021-11-09 14:25:00,52.8,52.8,52.78,52.79,41864.0,46.6908,46.6908,46.6732,46.682,41864.0
2021-11-09 14:30:00,52.79,52.8,52.78,52.8,46164.0,46.682,46.6908,46.6732,46.6908,46164.0
2021-11-09 14:35:00,52.79,52.82,52.79,52.81,94479.0,46.682,46.7085,46.682,46.6997,94479.0
2021-11-09 14:40:00,52.82,52.82,52.8,52.82,126774.0,46.7085,46.7085,46.6908,46.7085,126774.0
2021-11-09 14:45:00,52.82,52.82,52.81,52.82,70105.0,46.7085,46.7085,46.6997,46.7085,70105.0
2021-11-09 14:50:00,52.82,52.82,52.79,52.8,47698.0,46.7085,46.7085,46.682,46.6908,47698.0
2021-11-09 14:55:00,52.8,52.83,52.8,52.83,50103.0,46.6908,46.7174,46.6908,46.7174,50103.0
2021-11-09 15:00:00,52.83,52.84,52.82,52.83,90544.0,46.7174,46.7262,46.7085,46.7174,90544.0
2021-11-09 15:05:00,52.82,52.83,52.81,52.83,83389.0,46.7085,46.7174,46.6997,46.7174,83389.0
2021-11-09 15:10:00,52.82,52.83,52.8,52.8,113697.0,46.7085,46.7174,46.6908,46.6908,113697.0
2021-11-09 15:15:00,52.81,52.82,52.79,52.8,101835.0,46.6997,46.7085,46.682,46.6908,101835.0
2021-11-09 15:20:00,52.8,52.82,52.79,52.82,140625.0,46.6908,46.7085,46.682,46.7085,140625.0
2021-11-09 15:25:00,52.82,52.82,52.79,52.8,98812.0,46.7085,46.7085,46.682,46.6908,98812.0
2021-11-09 15:30:00,52.8,52.81,52.78,52.8,40396.0,46.6908,46.6997,46.6732,46.6908,40396.0
2021-11-09 15:35:00,52.81,52.81,52.79,52.8,117634.0,46.6997,46.6997,46.682,46.6908,117634.0
2021-11-09 15:40:00,52.81,52.84,52.81,52.84,160190.0,46.6997,46.7262,46.6997,46.7262,160190.0
2021-11-09 15:45:00,52.84,52.85,52.81,52.82,102828.0,46.7262,46.7351,46.6997,46.7085,102828.0
2021-11-09 15:50:00,52.82,52.83,52.81,52.82,117928.0,46.7085,46.7174,46.6997,46.7085,117928.0
2021-11-09 15:55:00,52.82,52.85,52.82,52.82,85203.0,46.7085,46.7351,46.7085,46.7085,85203.0
2021-11-10 09:30:00,52.57,52.66,52.57,52.65,387673.0,46.4875,46.567,46.4875,46.5582,387673.0
2021-11-10 09:35:00,52.65,52.69,52.63,52.65,230829.0,46.5582,46.5936,46.5405,46.5582,230829.0
2021-11-10 09:40:00,52.65,52.66,52.62,52.62,94510.0,46.5582,46.567,46.5317,46.5317,94510.0
2021-11-10 09:45:00,52.63,52.66,52.62,52.64,119041.0,46.5405,46.567,46.5317,46.5494,119041.0
2021-11-10 09:50:00,52.64,52.65,52.59,52.65,85934.0,46.5494,46.5582,46.5051,46.5582,85934.0
2021-11-10 09:55:00,52.66,52.69,52.65,52.69,101432.0,46.567,46.5936,46.5582,46.5936,101432.0
2021-11-10 10:00:00,52.69,52.7,52.65,52.67,184914.0,46.5936,46.6024,46.5582,46.5759,184914.0
2021-11-10 10:05:00,52.68,52.68,52.65,52.66,53638.0,46.5847,46.5847,46.5582,46.567,53638.0
2021-11-10 10:10:00,52.66,52.66,52.61,52.62,59520.0,46.567,46.567,46.5228,46.5317,59520.0
2021-11-10 10:15:00,52.61,52.67,52.61,52.66,80070.0,46.5228,46.5759,46.5228,46.567,80070.0
2021-11-10 10:20:00,52.67,52.69,52.62,52.62,113117.0,46.5759,46.5936,46.5317,46.5317,113117.0
2021-11-10 10:25:00,52.63,52.65,52.6,52.6,78292.0,46.5405,46.5582,46.514,46.514,78292.0
2021-11-10 10:30:00,52.6,52.6,52.55,52.59,60236.0,46.514,46.514,46.4698,46.5051,60236.0
2021-11-10 10:35:00,52.59,52.6,52.58,52.59,47094.0,46.5051,46.514,46.4963,46.5051,47094.0
2021-11-10 10:40:00,52.59,52.6,52.55,52.55,64025.0,46.5051,46.514,46.4698,46.4698,64025.0
2021-11-10 10:45:00,52.55,52.58,52.54,52.55,90674.0,46.4698,46.4963,46.4609,46.4698,90674.0
2021-11-10 10:50:00,52.55,52.56,52.54,52.55,58843.0,46.4698,46.4786,46.4609,46.4698,58843.0
2021-11-10 10:55:00,52.55,52.56,52.53,52.55,52529.0,46.4698,46.4786,46.4521,46.4698,52529.0
2021-11-10 11:00:00,52.55,52.59,52.54,52.57,68053.0,46.4698,46.5051,46.4609,46.4875,68053.0
2021-11-10 11:05:00,52.58,52.59,52.55,52.58,83864.0,46.4963,46.5051,46.4698,46.4963,83864.0
2021-11-10 11:10:00,52.58,52.6,52.56,52.57,36977.0,46.4963,46.514,46.4786,46.4875,36977.0
2021-11-10 11:15:00,52.58,52.59,52.57,52.59,74194.0,46.4963,46.5051,46.4875,46.5051,74194.0
2021-11-10 11:20:00,52.59,52.6,52.58,52.6,47334.0,46.5051,46.514,46.4963,46.514,47334.0
2021-11-10 11:25:00,52.59,52.6,52.54,52.55,77214.0,46.5051,46.514,46.4609,46.4698,77214.0
2021-11-10 11:30:00,52.55,52.56,52.52,52.55,108380.0,46.4698,46.4786,46.4432,46.4698,108380.0
2021-11-10 11:35:00,52.56,52.56,52.52,52.53,223067.0,46.4786,46.4786,46.4432,46.4521,223067.0
2021-11-10 11:40:00,52.53,52.55,52.49,52.5,304893.0,46.4521,46.4698,46.4167,46.4256,304893.0
2021-11-10 11:45:00,52.49,52.54,52.49,52.54,43445.0,46.4167,46.4609,46.4167,46.4609,43445.0
2021-11-10 11:50:00,52.53,52.55,52.52,52.53,56232.0,46.4521,46.4698,46.4432,46.4521,56232.0
2021-11-10 11:55:00,52.53,52.55,52.52,52.53,39400.0,46.4521,46.4698,46.4432,46.4521,39400.0
2021-11-10 12:00:00,52.54,52.55,52.51,52.52,54195.0,46.4609,46.4698,46.4344,46.4432,54195.0
2021-11-10 12:05:00,52.52,52.52,52.49,52.51,43728.0,46.4432,46.4432,46.4167,46.4344,43728.0
2021-11-10 12:10:00,52.51,52.52,52.47,52.47,114906.0,46.4344,46.4432,46.399,46.399,114906.0
2021-11-10 12:15:00,52.48,52.48,52.46,52.47,30167.0,46.4079,46.4079,46.3902,46.399,30167.0
2021-11-10 12:20:00,52.47,52.48,52.45,52.45,32943.0,46.399,46.4079,46.3813,46.3813,32943.0
2021-11-10 12:25:00,52.46,52.46,52.45,52.46,85086.0,46.3902,46.3902,46.3813,46.3902,85086.0
2021-11-10 12:30:00,52.46,52.47,52.45,52.47,47610.0,46.3902,46.399,46.3813,46.399,47610.0
2021-11-10 12:35:00,52.47,52.48,52.46,52.48,50519.0,46.399,46.4079,46.3902,46.4079,50519.0
2021-11-10 12:40:00,52.48,52.48,52.43,52.44,53681.0,46.4079,46.4079,46.3637,46.3725,53681.0
2021-11-10 12:45:00,52.44,52.45,52.42,52.43,39686.0,46.3725,46.3813,46.3548,46.3637,39686.0
2021-11-10 12:50:00,52.43,52.46,52.43,52.46,58165.0,46.3637,46.3902,46.3637,46.3902,58165.0
2021-11-10 12:55:00,52.46,52.47,52.45,52.47,82617.0,46.3902,46.399,46.3813,46.399,82617.0
2021-11-10 13:00:00,52.47,52.48,52.39,52.4,105687.0,46.399,46.4079,46.3283,46.3371,105687.0
2021-11-10 13:05:00,52.39,52.4,52.32,52.36,168015.0,46.3283,46.3371,46.2664,46.3018,168015.0
2021-11-10 13:10:00,52.37,52.4,52.34,52.34,115834.0,46.3106,46.3371,46.2841,46.2841,115834.0
2021-11-10 13:15:00,52.34,52.35,52.31,52.32,90408.0,46.2841,46.2929,46.2575,46.2664,90408.0
2021-11-10 13:20:00,52.32,52.33,52.29,52.32,106252.0,46.2664,46.2752,46.2398,46.2664,106252.0
2021-11-10 13:25:00,52.32,52.36,52.31,52.35,177884.0,46.2664,46.3018,46.2575,46.2929,177884.0
2021-11-10 13:30:00,52.35,52.37,52.33,52.35,77654.0,46.2929,46.3106,46.2752,46.2929,77654.0
2021-11-10 13:35:00,52.35,52.35,52.3,52.31,75951.0,46.2929,46.2929,46.2487,46.2575,75951.0
2021-11-10 13:40:00,52.31,52.34,52.31,52.33,105347.0,46.2575,46.2841,46.2575,46.2752,105347.0
2021-11-10 13:45:00,52.33,52.34,52.27,52.27,71899.0,46.2752,46.2841,46.2222,46.2222,71899.0
2021-11-10 13:50:00,52.27,52.27,52.24,52.27,106436.0,46.2222,46.2222,46.1956,46.2222,106436.0
2021-11-10 13:55:00,52.27,52.31,52.25,52.28,96258.0,46.2222,46.2575,46.2045,46.231,96258.0
2021-11-10 14:00:00,52.28,52.29,52.23,52.24,85621.0,46.231,46.2398,46.1868,46.1956,85621.0
2021-11-10 14:05:00,52.24,52.26,52.23,52.25,53562.0,46.1956,46.2133,46.1868,46.2045,53562.0
2021-11-10 14:10:00,52.25,52.25,52.21,52.22,71524.0,46.2045,46.2045,46.1691,46.1779,71524.0
2021-11-10 14:15:00,52.22,52.27,52.21,52.22,126672.0,46.1779,46.2222,46.1691,46.1779,126672.0
2021-11-10 14:20:00,52.23,52.24,52.18,52.18,53034.0,46.1868,46.1956,46.1426,46.1426,53034.0
2021-11-10 14:25:00,52.19,52.19,52.15,52.15,52840.0,46.1514,46.1514,46.116,46.116,52840.0
2021-11-10 14:30:00,52.15,52.17,52.14,52.15,64344.0,46.116,46.1337,46.1072,46.116,64344.0
2021-11-10 14:35:00,52.14,52.18,52.13,52.14,87760.0,46.1072,46.1426,46.0984,46.1072,87760.0
2021-11-10 14:40:00,52.14,52.15,52.1,52.11,78209.0,46.1072,46.116,46.0718,46.0807,78209.0
2021-11-10 14:45:00,52.1,52.18,52.1,52.17,144244.0,46.0718,46.1426,46.0718,46.1337,144244.0
2021-11-10 14:50:00,52.17,52.2,52.15,52.17,115359.0,46.1337,46.1603,46.116,46.1337,115359.0
2021-11-10 14:55:00,52.17,52.18,52.11,52.11,156741.0,46.1337,46.1426,46.0807,46.0807,156741.0
2021-11-10 15:00:00,52.11,52.14,52.11,52.13,103457.0,46.0807,46.1072,46.0807,46.0984,103457.0
2021-11-10 15:05:00,52.13,52.17,52.11,52.14,53579.0,46.0984,46.1337,46.0807,46.1072,53579.0
2021-11-10 15:10:00,52.15,52.18,52.14,52.17,74534.0,46.116,46.1426,46.1072,46.1337,74534.0
2021-11-10 15:15:00,52.16,52.21,52.16,52.2,84067.0,46.1249,46.1691,46.1249,46.1603,84067.0
2021-11-10 15:20:00,52.21,52.22,52.16,52.16,137249.0,46.1691,46.1779,46.1249,46.1249,137249.0
2021-11-10 15:25:00,52.17,52.19,52.16,52.19,82826.0,46.1337,46.1514,46.1249,46.1514,82826.0
2021-11-10 15:30:00,52.19,52.2,52.16,52.16,109557.0,46.1514,46.1603,46.1249,46.1249,109557.0
2021-11-10 15:35:00,52.16,52.17,52.14,52.15,154915.0,46.1249,46.1337,46.1072,46.116,154915.0
2021-11-10 15:40:00,52.15,52.18,52.1,52.11,159380.0,46.116,46.1426,46.0718,46.0807,159380.0
2021-11-10 15:45:00,52.11,52.14,52.09,52.12,121588.0,46.0807,46.1072,46.063,46.0895,121588.0
2021-11-10 15:50:00,52.13,52.19,52.13,52.17,168212.0,46.0984,46.1514,46.0984,46.1337,168212.0
2021-11-10 15:55:00,52.17,52.19,52.14,52.14,232630.0,46.1337,46.1514,46.1072,46.1072,232630.0
2021-11-11 09:30:00,52.41,52.41,52.33,52.34,114737.0,46.346,46.346,46.2752,46.2841,114737.0
2021-11-11 09:35:00,52.33,52.35,52.29,52.31,89646.0,46.2752,46.2929,46.2398,46.2575,89646.0
2021-11-11 09:40:00,52.31,52.36,52.3,52.35,61762.0,46.2575,46.3018,46.2487,46.2929,61762.0
2021-11-11 09:45:00,52.36,52.39,52.34,52.38,39731.0,46.3018,46.3283,46.2841,46.3194,39731.0
2021-11-11 09:50:00,52.39,52.41,52.37,52.41,108988.0,46.3283,46.346,46.3106,46.346,108988.0
2021-11-11 09:55:00,52.4,52.41,52.36,52.38,58049.0,46.3371,46.346,46.3018,46.3194,58049.0
2021-11-11 10:00:00,52.38,52.38,52.35,52.36,58905.0,46.3194,46.3194,46.2929,46.3018,58905.0
2021-11-11 10:05:00,52.36,52.38,52.34,52.35,36082.0,46.3018,46.3194,46.2841,46.2929,36082.0
2021-11-11 10:10:00,52.35,52.39,52.35,52.38,59611.0,46.2929,46.3283,46.2929,46.3194,59611.0
2021-11-11 10:15:00,52.38,52.39,52.35,52.37,104194.0,46.3194,46.3283,46.2929,46.3106,104194.0
2021-11-11 10:20:00,52.37,52.37,52.34,52.37,31602.0,46.3106,46.3106,46.2841,46.3106,31602.0
2021-11-11 10:25:00,52.37,52.37,52.35,52.35,34694.0,46.3106,46.3106,46.2929,46.2929,34694.0
2021-11-11 10:30:00,52.36,52.37,52.34,52.36,29901.0,46.3018,46.3106,46.2841,46.3018,29901.0
2021-11-11 10:35:00,52.36,52.41,52.36,52.39,35290.0,46.3018,46.346,46.3018,46.3283,35290.0
2021-11-11 10:40:00,52.4,52.41,52.38,52.41,17456.0,46.3371,46.346,46.3194,46.346,17456.0
2021-11-11 10:45:00,52.4,52.42,52.39,52.4,49524.0,46.3371,46.3548,46.3283,46.3371,49524.0
2021-11-11 10:50:00,52.4,52.44,52.39,52.44,38950.0,46.3371,46.3725,46.3283,46.3725,38950.0
2021-11-11 10:55:00,52.44,52.44,52.41,52.42,45463.0,46.3725,46.3725,46.346,46.3548,45463.0
2021-11-11 11:00:00,52.43,52.44,52.41,52.43,30177.0,46.3637,46.3725,46.346,46.3637,30177.0
2021-11-11 11:05:00,52.43,52.44,52.41,52.42,45241.0,46.3637,46.3725,46.346,46.3548,45241.0
2021-11-11 11:10:00,52.41,52.43,52.41,52.43,169769.0,46.346,46.3637,46.346,46.3637,169769.0
2021-11-11 11:15:00,52.43,52.44,52.42,52.42,40575.0,46.3637,46.3725,46.3548,46.3548,40575.0
2021-11-11 11:20:00,52.42,52.44,52.42,52.44,21947.0,46.3548,46.3725,46.3548,46.3725,21947.0
2021-11-11 11:25:00,52.44,52.45,52.4,52.4,109746.0,46.3725,46.3813,46.3371,46.3371,109746.0
2021-11-11 11:30:00,52.4,52.42,52.39,52.41,217922.0,46.3371,46.3548,46.3283,46.346,217922.0
2021-11-11 11:35:00,52.42,52.45,52.41,52.44,146167.0,46.3548,46.3813,46.346,46.3725,146167.0
2021-11-11 11:40:00,52.44,52.44,52.41,52.43,61554.0,46.3725,46.3725,46.346,46.3637,61554.0
2021-11-11 11:45:00,52.43,52.44,52.4,52.42,33120.0,46.3637,46.3725,46.3371,46.3548,33120.0
2021-11-11 11:50:00,52.43,52.43,52.41,52.41,9531.0,46.3637,46.3637,46.346,46.346,9531.0
2021-11-11 11:55:00,52.42,52.43,52.39,52.41,24314.0,46.3548,46.3637,46.3283,46.346,24314.0
2021-11-11 12:00:00,52.41,52.42,52.38,52.38,160412.0,46.346,46.3548,46.3194,46.3194,160412.0
2021-11-11 12:05:00,52.38,52.4,52.37,52.37,107596.0,46.3194,46.3371,46.3106,46.3106,107596.0
2021-11-11 12:10:00,52.38,52.38,52.36,52.37,29347.0,46.3194,46.3194,46.3018,46.3106,29347.0
2021-11-11 12:15:00,52.37,52.37,52.34,52.34,91477.0,46.3106,46.3106,46.2841,46.2841,91477.0
2021-11-11 12:20:00,52.34,52.36,52.33,52.36,38179.0,46.2841,46.3018,46.2752,46.3018,38179.0
2021-11-11 12:25:00,52.36,52.36,52.34,52.36,79704.0,46.3018,46.3018,46.2841,46.3018,79704.0
2021-11-11 12:30:00,52.36,52.38,52.35,52.38,24187.0,46.3018,46.3194,46.2929,46.3194,24187.0
2021-11-11 12:35:00,52.38,52.4,52.38,52.4,21572.0,46.3194,46.3371,46.3194,46.3371,21572.0
2021-11-11 12:40:00,52.39,52.4,52.38,52.4,32301.0,46.3283,46.3371,46.3194,46.3371,32301.0
2021-11-11 12:45:00,52.4,52.4,52.37,52.38,32584.0,46.3371,46.3371,46.3106,46.3194,32584.0
2021-11-11 12:50:00,52.39,52.39,52.36,52.36,17468.0,46.3283,46.3283,46.3018,46.3018,17468.0
2021-11-11 12:55:00,52.37,52.38,52.36,52.37,19086.0,46.3106,46.3194,46.3018,46.3106,19086.0
2021-11-11 13:00:00,52.37,52.37,52.36,52.37,14522.0,46.3106,46.3106,46.3018,46.3106,14522.0
2021-11-11 13:05:00,52.37,52.37,52.32,52.34,23913.0,46.3106,46.3106,46.2664,46.2841,23913.0
2021-11-11 13:10:00,52.33,52.35,52.32,52.35,90888.0,46.2752,46.2929,46.2664,46.2929,90888.0
2021-11-11 13:15:00,52.35,52.35,52.34,52.35,66197.0,46.2929,46.2929,46.2841,46.2929,66197.0
2021-11-11 13:20:00,52.35,52.37,52.34,52.35,34127.0,46.2929,46.3106,46.2841,46.2929,34127.0
2021-11-11 13:25:00,52.35,52.36,52.33,52.36,67866.0,46.2929,46.3018,46.2752,46.3018,67866.0
2021-11-11 13:30:00,52.35,52.36,52.35,52.35,32781.0,46.2929,46.3018,46.2929,46.2929,32781.0
2021-11-11 13:35:00,52.36,52.37,52.35,52.37,11309.0,46.3018,46.3106,46.2929,46.3106,11309.0
2021-11-11 13:40:00,52.37,52.37,52.34,52.36,27842.0,46.3106,46.3106,46.2841,46.3018,27842.0
2021-11-11 13:45:00,52.36,52.37,52.36,52.37,120719.0,46.3018,46.3106,46.3018,46.3106,120719.0
2021-11-11 13:50:00,52.37,52.37,52.35,52.36,35729.0,46.3106,46.3106,46.2929,46.3018,35729.0
2021-11-11 13:55:00,52.36,52.37,52.35,52.35,18164.0,46.3018,46.3106,46.2929,46.2929,18164.0
2021-11-11 14:00:00,52.36,52.37,52.34,52.37,37062.0,46.3018,46.3106,46.2841,46.3106,37062.0
2021-11-11 14:05:00,52.37,52.38,52.35,52.38,65361.0,46.3106,46.3194,46.2929,46.3194,65361.0
2021-11-11 14:10:00,52.37,52.38,52.36,52.37,26742.0,46.3106,46.3194,46.3018,46.3106,26742.0
2021-11-11 14:15:00,52.37,52.38,52.36,52.36,46468.0,46.3106,46.3194,46.3018,46.3018,46468.0
2021-11-11 14:20:00,52.37,52.37,52.36,52.37,35977.0,46.3106,46.3106,46.3018,46.3106,35977.0
2021-11-11 14:25:00,52.37,52.37,52.35,52.37,26971.0,46.3106,46.3106,46.2929,46.3106,26971.0
2021-11-11 14:30:00,52.37,52.38,52.36,52.37,47656.0,46.3106,46.3194,46.3018,46.3106,47656.0
2021-11-11 14:35:00,52.37,52.39,52.37,52.38,61838.0,46.3106,46.3283,46.3106,46.3194,61838.0
2021-11-11 14:40:00,52.37,52.39,52.37,52.38,63985.0,46.3106,46.3283,46.3106,46.3194,63985.0
2021-11-11 14:45:00,52.38,52.38,52.36,52.36,46850.0,46.3194,46.3194,46.3018,46.3018,46850.0
2021-11-11 14:50:00,52.37,52.37,52.34,52.35,39439.0,46.3106,46.3106,46.2841,46.2929,39439.0
2021-11-11 14:55:00,52.35,52.36,52.34,52.35,24018.0,46.2929,46.3018,46.2841,46.2929,24018.0
2021-11-11 15:00:00,52.35,52.36,52.33,52.35,60735.0,46.2929,46.3018,46.2752,46.2929,60735.0
2021-11-11 15:05:00,52.35,52.35,52.34,52.35,54560.0,46.2929,46.2929,46.2841,46.2929,54560.0
2021-11-11 15:10:00,52.35,52.35,52.31,52.33,97470.0,46.2929,46.2929,46.2575,46.2752,97470.0
2021-11-11 15:15:00,52.33,52.36,52.32,52.36,46685.0,46.2752,46.3018,46.2664,46.3018,46685.0
2021-11-11 15:20:00,52.36,52.36,52.34,52.35,62920.0,46.3018,46.3018,46.2841,46.2929,62920.0
2021-11-11 15:25:00,52.35,52.37,52.34,52.36,572717.0,46.2929,46.3106,46.2841,46.3018,572717.0
2021-11-11 15:30:00,52.36,52.36,52.33,52.34,54659.0,46.3018,46.3018,46.2752,46.2841,54659.0
2021-11-11 15:35:00,52.34,52.34,52.32,52.34,92450.0,46.2841,46.2841,46.2664,46.2841,92450.0
2021-11-11 15:40:00,52.34,52.36,52.33,52.36,108724.0,46.2841,46.3018,46.2752,46.3018,108724.0
2021-11-11 15:45:00,52.36,52.37,52.33,52.34,94093.0,46.3018,46.3106,46.2752,46.2841,94093.0
2021-11-11 15:50:00,52.33,52.35,52.32,52.33,117043.0,46.2752,46.2929,46.2664,46.2752,117043.0
2021-11-11 15:55:00,52.33,52.34,52.31,52.34,368568.0,46.2752,46.2841,46.2575,46.2841,368568.0
2021-11-12 09:30:00,52.53,52.53,52.47,52.51,128340.0,46.4521,46.4521,46.399,46.4344,128340.0
2021-11-12 09:35:00,52.5,52.51,52.45,52.48,44631.0,46.4256,46.4344,46.3813,46.4079,44631.0
2021-11-12 09:40:00,52.48,52.5,52.48,52.5,54674.0,46.4079,46.4256,46.4079,46.4256,54674.0
2021-11-12 09:45:00,52.49,52.51,52.49,52.51,71886.0,46.4167,46.4344,46.4167,46.4344,71886.0
2021-11-12 09:50:00,52.51,52.53,52.49,52.53,88032.0,46.4344,46.4521,46.4167,46.4521,88032.0
2021-11-12 09:55:00,52.53,52.55,52.52,52.53,129385.0,46.4521,46.4698,46.4432,46.4521,129385.0
2021-11-12 10:00:00,52.53,52.58,52.53,52.56,133070.0,46.4521,46.4963,46.4521,46.4786,133070.0
2021-11-12 10:05:00,52.57,52.61,52.54,52.61,87960.0,46.4875,46.5228,46.4609,46.5228,87960.0
2021-11-12 10:10:00,52.6,52.62,52.58,52.59,145160.0,46.514,46.5317,46.4963,46.5051,145160.0
2021-11-12 10:15:00,52.6,52.64,52.59,52.63,64727.0,46.514,46.5494,46.5051,46.5405,64727.0
2021-11-12 10:20:00,52.63,52.64,52.59,52.61,51770.0,46.5405,46.5494,46.5051,46.5228,51770.0
2021-11-12 10:25:00,52.61,52.62,52.57,52.59,54048.0,46.5228,46.5317,46.4875,46.5051,54048.0
2021-11-12 10:30:00,52.59,52.6,52.57,52.57,39331.0,46.5051,46.514,46.4875,46.4875,39331.0
2021-11-12 10:35:00,52.57,52.58,52.56,52.56,67598.0,46.4875,46.4963,46.4786,46.4786,67598.0
2021-11-12 10:40:00,52.57,52.59,52.56,52.56,94451.0,46.4875,46.5051,46.4786,46.4786,94451.0
2021-11-12 10:45:00,52.56,52.58,52.55,52.56,41311.0,46.4786,46.4963,46.4698,46.4786,41311.0
2021-11-12 10:50:00,52.57,52.58,52.55,52.55,71712.0,46.4875,46.4963,46.4698,46.4698,71712.0
2021-11-12 10:55:00,52.55,52.61,52.55,52.61,57775.0,46.4698,46.5228,46.4698,46.5228,57775.0
2021-11-12 11:00:00,52.6,52.64,52.59,52.64,67651.0,46.514,46.5494,46.5051,46.5494,67651.0
2021-11-12 11:05:00,52.64,52.65,52.63,52.65,36273.0,46.5494,46.5582,46.5405,46.5582,36273.0
2021-11-12 11:10:00,52.65,52.65,52.63,52.64,34445.0,46.5582,46.5582,46.5405,46.5494,34445.0
2021-11-12 11:15:00,52.64,52.67,52.63,52.67,33999.0,46.5494,46.5759,46.5405,46.5759,33999.0
2021-11-12 11:20:00,52.67,52.68,52.66,52.67,27678.0,46.5759,46.5847,46.567,46.5759,27678.0
2021-11-12 11:25:00,52.68,52.69,52.66,52.69,222743.0,46.5847,46.5936,46.567,46.5936,222743.0
2021-11-12 11:30:00,52.69,52.69,52.66,52.66,52698.0,46.5936,46.5936,46.567,46.567,52698.0
2021-11-12 11:35:00,52.67,52.68,52.65,52.68,56236.0,46.5759,46.5847,46.5582,46.5847,56236.0
2021-11-12 11:40:00,52.68,52.69,52.67,52.67,82862.0,46.5847,46.5936,46.5759,46.5759,82862.0
2021-11-12 11:45:00,52.68,52.68,52.65,52.66,21903.0,46.5847,46.5847,46.5582,46.567,21903.0
2021-11-12 11:50:00,52.67,52.69,52.66,52.69,21208.0,46.5759,46.5936,46.567,46.5936,21208.0
2021-11-12 11:55:00,52.68,52.69,52.67,52.67,95362.0,46.5847,46.5936,46.5759,46.5759,95362.0
2021-11-12 12:00:00,52.68,52.69,52.67,52.68,22912.0,46.5847,46.5936,46.5759,46.5847,22912.0
2021-11-12 12:05:00,52.68,52.69,52.65,52.66,54464.0,46.5847,46.5936,46.5582,46.567,54464.0
2021-11-12 12:10:00,52.66,52.69,52.65,52.69,25893.0,46.567,46.5936,46.5582,46.5936,25893.0
2021-11-12 12:15:00,52.69,52.7,52.68,52.69,26202.0,46.5936,46.6024,46.5847,46.5936,26202.0
2021-11-12 12:20:00,52.69,52.69,52.68,52.68,55686.0,46.5936,46.5936,46.5847,46.5847,55686.0
2021-11-12 12:25:00,52.68,52.68,52.66,52.68,44503.0,46.5847,46.5847,46.567,46.5847,44503.0
2021-11-12 12:30:00,52.68,52.68,52.66,52.67,8118.0,46.5847,46.5847,46.567,46.5759,8118.0
2021-11-12 12:35:00,52.67,52.68,52.66,52.67,14535.0,46.5759,46.5847,46.567,46.5759,14535.0
2021-11-12 12:40:00,52.67,52.68,52.66,52.67,34973.0,46.5759,46.5847,46.567,46.5759,34973.0
2021-11-12 12:45:00,52.67,52.68,52.66,52.68,93012.0,46.5759,46.5847,46.567,46.5847,93012.0
2021-11-12 12:50:00,52.67,52.68,52.65,52.66,27303.0,46.5759,46.5847,46.5582,46.567,27303.0
2021-11-12 12:55:00,52.67,52.67,52.66,52.66,222579.0,46.5759,46.5759,46.567,46.567,222579.0
2021-11-12 13:00:00,52.66,52.67,52.64,52.66,76553.0,46.567,46.5759,46.5494,46.567,76553.0
2021-11-12 13:05:00,52.65,52.66,52.64,52.65,22064.0,46.5582,46.567,46.5494,46.5582,22064.0
2021-11-12 13:10:00,52.65,52.66,52.64,52.66,91039.0,46.5582,46.567,46.5494,46.567,91039.0
2021-11-12 13:15:00,52.66,52.66,52.64,52.66,57195.0,46.567,46.567,46.5494,46.567,57195.0
2021-11-12 13:20:00,52.66,52.66,52.65,52.66,50920.0,46.567,46.567,46.5582,46.567,50920.0
2021-11-12 13:25:00,52.66,52.66,52.65,52.66,105405.0,46.567,46.567,46.5582,46.567,105405.0
2021-11-12 13:30:00,52.65,52.68,52.65,52.68,65893.0,46.5582,46.5847,46.5582,46.5847,65893.0
2021-11-12 13:35:00,52.68,52.68,52.66,52.67,31145.0,46.5847,46.5847,46.567,46.5759,31145.0
2021-11-12 13:40:00,52.66,52.67,52.65,52.66,11004.0,46.567,46.5759,46.5582,46.567,11004.0
2021-11-12 13:45:00,52.66,52.66,52.64,52.65,42382.0,46.567,46.567,46.5494,46.5582,42382.0
2021-11-12 13:50:00,52.65,52.66,52.64,52.66,35963.0,46.5582,46.567,46.5494,46.567,35963.0
2021-11-12 13:55:00,52.66,52.67,52.65,52.66,8289.0,46.567,46.5759,46.5582,46.567,8289.0
2021-11-12 14:00:00,52.66,52.67,52.66,52.66,46489.0,46.567,46.5759,46.567,46.567,46489.0
2021-11-12 14:05:00,52.67,52.67,52.66,52.67,37757.0,46.5759,46.5759,46.567,46.5759,37757.0
2021-11-12 14:10:00,52.67,52.68,52.66,52.67,50597.0,46.5759,46.5847,46.567,46.5759,50597.0
2021-11-12 14:15:00,52.68,52.68,52.67,52.68,29606.0,46.5847,46.5847,46.5759,46.5847,29606.0
2021-11-12 14:20:00,52.68,52.68,52.67,52.68,75190.0,46.5847,46.5847,46.5759,46.5847,75190.0
2021-11-12 14:25:00,52.67,52.68,52.65,52.65,45244.0,46.5759,46.5847,46.5582,46.5582,45244.0
2021-11-12 14:30:00,52.66,52.66,52.63,52.64,69885.0,46.567,46.567,46.5405,46.5494,69885.0
2021-11-12 14:35:00,52.63,52.64,52.62,52.64,70413.0,46.5405,46.5494,46.5317,46.5494,70413.0
2021-11-12 14:40:00,52.64,52.64,52.63,52.64,30797.0,46.5494,46.5494,46.5405,46.5494,30797.0
2021-11-12 14:45:00,52.63,52.65,52.63,52.64,29881.0,46.5405,46.5582,46.5405,46.5494,29881.0
2021-11-12 14:50:00,52.65,52.66,52.64,52.65,72701.0,46.5582,46.567,46.5494,46.5582,72701.0
2021-11-12 14:55:00,52.65,52.67,52.64,52.65,174442.0,46.5582,46.5759,46.5494,46.5582,174442.0
2021-11-12 15:00:00,52.65,52.66,52.64,52.66,45549.0,46.5582,46.567,46.5494,46.567,45549.0
2021-11-12 15:05:00,52.66,52.66,52.65,52.66,68526.0,46.567,46.567,46.5582,46.567,68526.0
2021-11-12 15:10:00,52.65,52.67,52.65,52.66,43255.0,46.5582,46.5759,46.5582,46.567,43255.0
2021-11-12 15:15:00,52.66,52.67,52.65,52.66,112069.0,46.567,46.5759,46.5582,46.567,112069.0
2021-11-12 15:20:00,52.66,52.67,52.65,52.66,80471.0,46.567,46.5759,46.5582,46.567,80471.0
2021-11-12 15:25:00,52.66,52.67,52.66,52.67,52343.0,46.567,46.5759,46.567,46.5759,52343.0
2021-11-12 15:30:00,52.67,52.68,52.66,52.68,103758.0,46.5759,46.5847,46.567,46.5847,103758.0
2021-11-12 15:35:00,52.69,52.69,52.67,52.68,73191.0,46.5936,46.5936,46.5759,46.5847,73191.0
2021-11-12 15:40:00,52.68,52.68,52.67,52.67,154145.0,46.5847,46.5847,46.5759,46.5759,154145.0
2021-11-12 15:45:00,52.67,52.68,52.66,52.66,96341.0,46.5759,46.5847,46.567,46.567,96341.0
2021-11-12 15:50:00,52.67,52.69,52.66,52.68,142769.0,46.5759,46.5936,46.567,46.5847,142769.0
2021-11-12 15:55:00,52.68,52.71,52.67,52.69,269517.0,46.5847,46.6113,46.5759,46.5936,269517.0
2021-11-15 09:30:00,52.8,52.82,52.77,52.78,196601.0,46.6908,46.7085,46.6643,46.6732,196601.0
2021-11-15 09:35:00,52.78,52.78,52.75,52.77,100254.0,46.6732,46.6732,46.6466,46.6643,100254.0
2021-11-15 09:40:00,52.78,52.78,52.74,52.74,91510.0,46.6732,46.6732,46.6378,46.6378,91510.0
2021-11-15 09:45:00,52.75,52.76,52.73,52.73,108978.0,46.6466,46.6555,46.6289,46.6289,108978.0
2021-11-15 09:50:00,52.74,52.76,52.72,52.76,84515.0,46.6378,46.6555,46.6201,46.6555,84515.0
2021-11-15 09:55:00,52.76,52.78,52.75,52.77,37765.0,46.6555,46.6732,46.6466,46.6643,37765.0
2021-11-15 10:00:00,52.78,52.78,52.74,52.75,212015.0,46.6732,46.6732,46.6378,46.6466,212015.0
2021-11-15 10:05:00,52.74,52.77,52.73,52.76,234633.0,46.6378,46.6643,46.6289,46.6555,234633.0
2021-11-15 10:10:00,52.75,52.78,52.75,52.77,176332.0,46.6466,46.6732,46.6466,46.6643,176332.0
2021-11-15 10:15:00,52.76,52.78,52.74,52.75,127753.0,46.6555,46.6732,46.6378,46.6466,127753.0
2021-11-15 10:20:00,52.75,52.79,52.74,52.76,141000.0,46.6466,46.682,46.6378,46.6555,141000.0
2021-11-15 10:25:00,52.76,52.78,52.74,52.75,44501.0,46.6555,46.6732,46.6378,46.6466,44501.0
2021-11-15 10:30:00,52.74,52.74,52.7,52.72,94742.0,46.6378,46.6378,46.6024,46.6201,94742.0
2021-11-15 10:35:00,52.71,52.73,52.71,52.72,228476.0,46.6113,46.6289,46.6113,46.6201,228476.0
2021-11-15 10:40:00,52.72,52.74,52.71,52.73,33111.0,46.6201,46.6378,46.6113,46.6289,33111.0
2021-11-15 10:45:00,52.72,52.75,52.72,52.75,145410.0,46.6201,46.6466,46.6201,46.6466,145410.0
2021-11-15 10:50:00,52.75,52.76,52.73,52.74,200835.0,46.6466,46.6555,46.6289,46.6378,200835.0
2021-11-15 10:55:00,52.74,52.75,52.73,52.74,35746.0,46.6378,46.6466,46.6289,46.6378,35746.0
2021-11-15 11:00:00,52.74,52.76,52.73,52.73,38231.0,46.6378,46.6555,46.6289,46.6289,38231.0
2021-11-15 11:05:00,52.74,52.75,52.73,52.75,34100.0,46.6378,46.6466,46.6289,46.6466,34100.0
2021-11-15 11:10:00,52.75,52.77,52.74,52.77,210214.0,46.6466,46.6643,46.6378,46.6643,210214.0
2021-11-15 11:15:00,52.76,52.77,52.75,52.77,78519.0,46.6555,46.6643,46.6466,46.6643,78519.0
2021-11-15 11:20:00,52.77,52.79,52.76,52.79,70608.0,46.6643,46.682,46.6555,46.682,70608.0
2021-11-15 11:25:00,52.79,52.79,52.76,52.78,121869.0,46.682,46.682,46.6555,46.6732,121869.0
2021-11-15 11:30:00,52.78,52.82,52.77,52.81,136741.0,46.6732,46.7085,46.6643,46.6997,136741.0
2021-11-15 11:35:00,52.82,52.83,52.79,52.8,71362.0,46.7085,46.7174,46.682,46.6908,71362.0
2021-11-15 11:40:00,52.79,52.8,52.71,52.71,215968.0,46.682,46.6908,46.6113,46.6113,215968.0
2021-11-15 11:45:00,52.71,52.74,52.69,52.72,55761.0,46.6113,46.6378,46.5936,46.6201,55761.0
2021-11-15 11:50:00,52.72,52.73,52.68,52.71,172935.0,46.6201,46.6289,46.5847,46.6113,172935.0
2021-11-15 11:55:00,52.71,52.74,52.7,52.73,99902.0,46.6113,46.6378,46.6024,46.6289,99902.0
2021-11-15 12:00:00,52.73,52.74,52.72,52.73,45935.0,46.6289,46.6378,46.6201,46.6289,45935.0
2021-11-15 12:05:00,52.73,52.73,52.71,52.73,46741.0,46.6289,46.6289,46.6113,46.6289,46741.0
2021-11-15 12:10:00,52.73,52.74,52.71,52.72,94701.0,46.6289,46.6378,46.6113,46.6201,94701.0
2021-11-15 12:15:00,52.72,52.73,52.69,52.7,88440.0,46.6201,46.6289,46.5936,46.6024,88440.0
2021-11-15 12:20:00,52.71,52.71,52.65,52.66,123688.0,46.6113,46.6113,46.5582,46.567,123688.0
2021-11-15 12:25:00,52.65,52.67,52.64,52.66,71479.0,46.5582,46.5759,46.5494,46.567,71479.0
2021-11-15 12:30:00,52.66,52.69,52.66,52.68,68229.0,46.567,46.5936,46.567,46.5847,68229.0
2021-11-15 12:35:00,52.68,52.69,52.67,52.68,141638.0,46.5847,46.5936,46.5759,46.5847,141638.0
2021-11-15 12:40:00,52.69,52.69,52.65,52.68,93662.0,46.5936,46.5936,46.5582,46.5847,93662.0
2021-11-15 12:45:00,52.69,52.69,52.67,52.68,212923.0,46.5936,46.5936,46.5759,46.5847,212923.0
2021-11-15 12:50:00,52.68,52.69,52.67,52.68,80312.0,46.5847,46.5936,46.5759,46.5847,80312.0
2021-11-15 12:55:00,52.68,52.68,52.67,52.68,38458.0,46.5847,46.5847,46.5759,46.5847,38458.0
2021-11-15 13:00:00,52.68,52.7,52.66,52.7,49444.0,46.5847,46.6024,46.567,46.6024,49444.0
2021-11-15 13:05:00,52.7,52.7,52.68,52.68,25684.0,46.6024,46.6024,46.5847,46.5847,25684.0
2021-11-15 13:10:00,52.68,52.68,52.67,52.67,50837.0,46.5847,46.5847,46.5759,46.5759,50837.0
2021-11-15 13:15:00,52.68,52.69,52.66,52.66,96295.0,46.5847,46.5936,46.567,46.567,96295.0
2021-11-15 13:20:00,52.67,52.67,52.65,52.67,122603.0,46.5759,46.5759,46.5582,46.5759,122603.0
2021-11-15 13:25:00,52.66,52.68,52.66,52.68,33639.0,46.567,46.5847,46.567,46.5847,33639.0
2021-11-15 13:30:00,52.68,52.69,52.67,52.68,37194.0,46.5847,46.5936,46.5759,46.5847,37194.0
2021-11-15 13:35:00,52.68,52.68,52.67,52.68,14587.0,46.5847,46.5847,46.5759,46.5847,14587.0
2021-11-15 13:40:00,52.68,52.68,52.66,52.67,30099.0,46.5847,46.5847,46.567,46.5759,30099.0
2021-11-15 13:45:00,52.68,52.69,52.67,52.69,302730.0,46.5847,46.5936,46.5759,46.5936,302730.0
2021-11-15 13:50:00,52.69,52.69,52.67,52.68,39779.0,46.5936,46.5936,46.5759,46.5847,39779.0
2021-11-15 13:55:00,52.67,52.68,52.67,52.67,120883.0,46.5759,46.5847,46.5759,46.5759,120883.0
2021-11-15 14:00:00,52.67,52.68,52.67,52.68,87466.0,46.5759,46.5847,46.5759,46.5847,87466.0
2021-11-15 14:05:00,52.68,52.68,52.67,52.68,74089.0,46.5847,46.5847,46.5759,46.5847,74089.0
2021-11-15 14:10:00,52.68,52.68,52.67,52.68,43560.0,46.5847,46.5847,46.5759,46.5847,43560.0
2021-11-15 14:15:00,52.68,52.68,52.65,52.66,128178.0,46.5847,46.5847,46.5582,46.567,128178.0
2021-11-15 14:20:00,52.66,52.67,52.65,52.66,70290.0,46.567,46.5759,46.5582,46.567,70290.0
2021-11-15 14:25:00,52.65,52.67,52.65,52.67,273351.0,46.5582,46.5759,46.5582,46.5759,273351.0
2021-11-15 14:30:00,52.66,52.67,52.66,52.66,42960.0,46.567,46.5759,46.567,46.567,42960.0
2021-11-15 14:35:00,52.67,52.67,52.66,52.66,25646.0,46.5759,46.5759,46.567,46.567,25646.0
2021-11-15 14:40:00,52.66,52.69,52.66,52.69,65011.0,46.567,46.5936,46.567,46.5936,65011.0
2021-11-15 14:45:00,52.68,52.69,52.67,52.69,65855.0,46.5847,46.5936,46.5759,46.5936,65855.0
2021-11-15 14:50:00,52.69,52.69,52.67,52.68,31970.0,46.5936,46.5936,46.5759,46.5847,31970.0
2021-11-15 14:55:00,52.67,52.69,52.66,52.67,55792.0,46.5759,46.5936,46.567,46.5759,55792.0
2021-11-15 15:00:00,52.66,52.68,52.65,52.65,133673.0,46.567,46.5847,46.5582,46.5582,133673.0
2021-11-15 15:05:00,52.66,52.66,52.65,52.66,35383.0,46.567,46.567,46.5582,46.567,35383.0
2021-11-15 15:10:00,52.65,52.67,52.65,52.66,46917.0,46.5582,46.5759,46.5582,46.567,46917.0
2021-11-15 15:15:00,52.66,52.68,52.65,52.67,120761.0,46.567,46.5847,46.5582,46.5759,120761.0
2021-11-15 15:20:00,52.67,52.68,52.66,52.66,86242.0,46.5759,46.5847,46.567,46.567,86242.0
2021-11-15 15:25:00,52.67,52.67,52.65,52.65,87222.0,46.5759,46.5759,46.5582,46.5582,87222.0
2021-11-15 15:30:00,52.66,52.66,52.63,52.63,74571.0,46.567,46.567,46.5405,46.5405,74571.0
2021-11-15 15:35:00,52.63,52.64,52.62,52.63,395558.0,46.5405,46.5494,46.5317,46.5405,395558.0
2021-11-15 15:40:00,52.62,52.63,52.61,52.63,195493.0,46.5317,46.5405,46.5228,46.5405,195493.0
2021-11-15 15:45:00,52.63,52.63,52.6,52.61,330270.0,46.5405,46.5405,46.514,46.5228,330270.0
2021-11-15 15:50:00,52.6,52.61,52.58,52.59,343103.0,46.514,46.5228,46.4963,46.5051,343103.0
2021-11-15 15:55:00,52.59,52.6,52.56,52.6,248208.0,46.5051,46.514,46.4786,46.514,248208.0
2021-11-16 09:30:00,52.57,52.58,52.55,52.57,216289.0,46.4875,46.4963,46.4698,46.4875,216289.0
2021-11-16 09:35:00,52.57,52.62,52.56,52.57,142056.0,46.4875,46.5317,46.4786,46.4875,142056.0
2021-11-16 09:40:00,52.57,52.6,52.56,52.58,109012.0,46.4875,46.514,46.4786,46.4963,109012.0
2021-11-16 09:45:00,52.59,52.61,52.57,52.57,149804.0,46.5051,46.5228,46.4875,46.4875,149804.0
2021-11-16 09:50:00,52.58,52.58,52.54,52.56,93691.0,46.4963,46.4963,46.4609,46.4786,93691.0
2021-11-16 09:55:00,52.55,52.57,52.55,52.56,76143.0,46.4698,46.4875,46.4698,46.4786,76143.0
2021-11-16 10:00:00,52.55,52.58,52.55,52.57,94437.0,46.4698,46.4963,46.4698,46.4875,94437.0
2021-11-16 10:05:00,52.57,52.58,52.54,52.57,66167.0,46.4875,46.4963,46.4609,46.4875,66167.0
2021-11-16 10:10:00,52.57,52.6,52.56,52.59,51418.0,46.4875,46.514,46.4786,46.5051,51418.0
2021-11-16 10:15:00,52.58,52.59,52.55,52.57,42248.0,46.4963,46.5051,46.4698,46.4875,42248.0
2021-11-16 10:20:00,52.57,52.59,52.56,52.58,181758.0,46.4875,46.5051,46.4786,46.4963,181758.0
2021-11-16 10:25:00,52.57,52.58,52.54,52.55,109912.0,46.4875,46.4963,46.4609,46.4698,109912.0
2021-11-16 10:30:00,52.54,52.58,52.53,52.56,148844.0,46.4609,46.4963,46.4521,46.4786,148844.0
2021-11-16 10:35:00,52.57,52.58,52.56,52.58,59091.0,46.4875,46.4963,46.4786,46.4963,59091.0
2021-11-16 10:40:00,52.57,52.58,52.54,52.54,61529.0,46.4875,46.4963,46.4609,46.4609,61529.0
2021-11-16 10:45:00,52.55,52.56,52.53,52.55,97033.0,46.4698,46.4786,46.4521,46.4698,97033.0
2021-11-16 10:50:00,52.55,52.56,52.54,52.55,49801.0,46.4698,46.4786,46.4609,46.4698,49801.0
2021-11-16 10:55:00,52.55,52.56,52.54,52.55,43231.0,46.4698,46.4786,46.4609,46.4698,43231.0
2021-11-16 11:00:00,52.55,52.6,52.55,52.6,89427.0,46.4698,46.514,46.4698,46.514,89427.0
2021-11-16 11:05:00,52.6,52.6,52.58,52.6,45407.0,46.514,46.514,46.4963,46.514,45407.0
2021-11-16 11:10:00,52.6,52.62,52.59,52.62,67830.0,46.514,46.5317,46.5051,46.5317,67830.0
2021-11-16 11:15:00,52.62,52.64,52.61,52.62,97541.0,46.5317,46.5494,46.5228,46.5317,97541.0
2021-11-16 11:20:00,52.62,52.63,52.6,52.6,78218.0,46.5317,46.5405,46.514,46.514,78218.0
2021-11-16 11:25:00,52.6,52.61,52.57,52.59,189041.0,46.514,46.5228,46.4875,46.5051,189041.0
2021-11-16 11:30:00,52.59,52.61,52.57,52.57,63277.0,46.5051,46.5228,46.4875,46.4875,63277.0
2021-11-16 11:35:00,52.58,52.59,52.57,52.57,84701.0,46.4963,46.5051,46.4875,46.4875,84701.0
2021-11-16 11:40:00,52.58,52.58,52.55,52.55,179574.0,46.4963,46.4963,46.4698,46.4698,179574.0
2021-11-16 11:45:00,52.55,52.57,52.55,52.56,110761.0,46.4698,46.4875,46.4698,46.4786,110761.0
2021-11-16 11:50:00,52.57,52.58,52.55,52.58,47429.0,46.4875,46.4963,46.4698,46.4963,47429.0
2021-11-16 11:55:00,52.57,52.57,52.56,52.57,69987.0,46.4875,46.4875,46.4786,46.4875,69987.0
2021-11-16 12:00:00,52.56,52.59,52.56,52.57,49470.0,46.4786,46.5051,46.4786,46.4875,49470.0
2021-11-16 12:05:00,52.58,52.58,52.56,52.57,20935.0,46.4963,46.4963,46.4786,46.4875,20935.0
2021-11-16 12:10:00,52.56,52.57,52.55,52.56,51807.0,46.4786,46.4875,46.4698,46.4786,51807.0
2021-11-16 12:15:00,52.55,52.58,52.55,52.58,117560.0,46.4698,46.4963,46.4698,46.4963,117560.0
2021-11-16 12:20:00,52.58,52.58,52.55,52.57,49244.0,46.4963,46.4963,46.4698,46.4875,49244.0
2021-11-16 12:25:00,52.57,52.57,52.54,52.55,64340.0,46.4875,46.4875,46.4609,46.4698,64340.0
2021-11-16 12:30:00,52.55,52.55,52.53,52.55,53108.0,46.4698,46.4698,46.4521,46.4698,53108.0
2021-11-16 12:35:00,52.55,52.56,52.54,52.55,37553.0,46.4698,46.4786,46.4609,46.4698,37553.0
2021-11-16 12:40:00,52.55,52.59,52.55,52.59,62133.0,46.4698,46.5051,46.4698,46.5051,62133.0
2021-11-16 12:45:00,52.59,52.59,52.57,52.58,86267.0,46.5051,46.5051,46.4875,46.4963,86267.0
2021-11-16 12:50:00,52.58,52.59,52.57,52.59,30561.0,46.4963,46.5051,46.4875,46.5051,30561.0
2021-11-16 12:55:00,52.59,52.59,52.57,52.58,64951.0,46.5051,46.5051,46.4875,46.4963,64951.0
2021-11-16 13:00:00,52.58,52.61,52.58,52.6,29329.0,46.4963,46.5228,46.4963,46.514,29329.0
2021-11-16 13:05:00,52.61,52.61,52.6,52.61,29071.0,46.5228,46.5228,46.514,46.5228,29071.0
2021-11-16 13:10:00,52.61,52.62,52.6,52.61,43556.0,46.5228,46.5317,46.514,46.5228,43556.0
2021-11-16 13:15:00,52.6,52.62,52.59,52.59,67356.0,46.514,46.5317,46.5051,46.5051,67356.0
2021-11-16 13:20:00,52.59,52.6,52.58,52.59,81947.0,46.5051,46.514,46.4963,46.5051,81947.0
2021-11-16 13:25:00,52.59,52.6,52.58,52.6,29488.0,46.5051,46.514,46.4963,46.514,29488.0
2021-11-16 13:30:00,52.6,52.61,52.59,52.61,64426.0,46.514,46.5228,46.5051,46.5228,64426.0
2021-11-16 13:35:00,52.6,52.61,52.59,52.6,39173.0,46.514,46.5228,46.5051,46.514,39173.0
2021-11-16 13:40:00,52.6,52.6,52.59,52.6,26985.0,46.514,46.514,46.5051,46.514,26985.0
2021-11-16 13:45:00,52.6,52.61,52.59,52.6,50047.0,46.514,46.5228,46.5051,46.514,50047.0
2021-11-16 13:50:00,52.6,52.6,52.59,52.6,15773.0,46.514,46.514,46.5051,46.514,15773.0
2021-11-16 13:55:00,52.6,52.6,52.58,52.6,56861.0,46.514,46.514,46.4963,46.514,56861.0
2021-11-16 14:00:00,52.6,52.62,52.6,52.62,101042.0,46.514,46.5317,46.514,46.5317,101042.0
2021-11-16 14:05:00,52.61,52.61,52.59,52.6,58758.0,46.5228,46.5228,46.5051,46.514,58758.0
2021-11-16 14:10:00,52.6,52.6,52.58,52.6,75849.0,46.514,46.514,46.4963,46.514,75849.0
2021-11-16 14:15:00,52.59,52.6,52.58,52.6,43016.0,46.5051,46.514,46.4963,46.514,43016.0
2021-11-16 14:20:00,52.59,52.6,52.57,52.58,96911.0,46.5051,46.514,46.4875,46.4963,96911.0
2021-11-16 14:25:00,52.58,52.59,52.57,52.59,89147.0,46.4963,46.5051,46.4875,46.5051,89147.0
2021-11-16 14:30:00,52.59,52.6,52.58,52.59,303263.0,46.5051,46.514,46.4963,46.5051,303263.0
2021-11-16 14:35:00,52.59,52.59,52.57,52.57,132656.0,46.5051,46.5051,46.4875,46.4875,132656.0
2021-11-16 14:40:00,52.57,52.58,52.56,52.57,34097.0,46.4875,46.4963,46.4786,46.4875,34097.0
2021-11-16 14:45:00,52.57,52.57,52.54,52.55,67889.0,46.4875,46.4875,46.4609,46.4698,67889.0
2021-11-16 14:50:00,52.55,52.57,52.54,52.56,61433.0,46.4698,46.4875,46.4609,46.4786,61433.0
2021-11-16 14:55:00,52.56,52.57,52.55,52.55,164013.0,46.4786,46.4875,46.4698,46.4698,164013.0
2021-11-16 15:00:00,52.55,52.56,52.54,52.55,96679.0,46.4698,46.4786,46.4609,46.4698,96679.0
2021-11-16 15:05:00,52.55,52.55,52.54,52.55,39366.0,46.4698,46.4698,46.4609,46.4698,39366.0
2021-11-16 15:10:00,52.55,52.55,52.53,52.55,149064.0,46.4698,46.4698,46.4521,46.4698,149064.0
2021-11-16 15:15:00,52.55,52.55,52.53,52.55,106962.0,46.4698,46.4698,46.4521,46.4698,106962.0
2021-11-16 15:20:00,52.55,52.55,52.53,52.54,57545.0,46.4698,46.4698,46.4521,46.4609,57545.0
2021-11-16 15:25:00,52.54,52.55,52.53,52.53,125453.0,46.4609,46.4698,46.4521,46.4521,125453.0
2021-11-16 15:30:00,52.54,52.55,52.53,52.54,96014.0,46.4609,46.4698,46.4521,46.4609,96014.0
2021-11-16 15:35:00,52.53,52.54,52.52,52.52,57954.0,46.4521,46.4609,46.4432,46.4432,57954.0
2021-11-16 15:40:00,52.52,52.52,52.51,52.52,63465.0,46.4432,46.4432,46.4344,46.4432,63465.0
2021-11-16 15:45:00,52.52,52.52,52.48,52.49,123141.0,46.4432,46.4432,46.4079,46.4167,123141.0
2021-11-16 15:50:00,52.49,52.51,52.47,52.5,88930.0,46.4167,46.4344,46.399,46.4256,88930.0
2021-11-16 15:55:00,52.5,52.5,52.46,52.47,246871.0,46.4256,46.4256,46.3902,46.399,246871.0
2021-11-17 09:30:00,52.36,52.36,52.32,52.35,197311.0,46.3018,46.3018,46.2664,46.2929,197311.0
2021-11-17 09:35:00,52.34,52.36,52.33,52.35,43382.0,46.2841,46.3018,46.2752,46.2929,43382.0
2021-11-17 09:40:00,52.35,52.4,52.35,52.39,100602.0,46.2929,46.3371,46.2929,46.3283,100602.0
2021-11-17 09:45:00,52.39,52.41,52.36,52.36,115441.0,46.3283,46.346,46.3018,46.3018,115441.0
2021-11-17 09:50:00,52.37,52.37,52.32,52.32,177826.0,46.3106,46.3106,46.2664,46.2664,177826.0
2021-11-17 09:55:00,52.32,52.34,52.31,52.32,35269.0,46.2664,46.2841,46.2575,46.2664,35269.0
2021-11-17 10:00:00,52.32,52.37,52.31,52.36,198048.0,46.2664,46.3106,46.2575,46.3018,198048.0
2021-11-17 10:05:00,52.36,52.36,52.33,52.36,228734.0,46.3018,46.3018,46.2752,46.3018,228734.0
2021-11-17 10:10:00,52.36,52.36,52.34,52.36,179123.0,46.3018,46.3018,46.2841,46.3018,179123.0
2021-11-17 10:15:00,52.36,52.36,52.33,52.34,65994.0,46.3018,46.3018,46.2752,46.2841,65994.0
2021-11-17 10:20:00,52.33,52.34,52.32,52.34,36084.0,46.2752,46.2841,46.2664,46.2841,36084.0
2021-11-17 10:25:00,52.34,52.36,52.33,52.35,74952.0,46.2841,46.3018,46.2752,46.2929,74952.0
2021-11-17 10:30:00,52.35,52.35,52.33,52.33,45845.0,46.2929,46.2929,46.2752,46.2752,45845.0
2021-11-17 10:35:00,52.34,52.35,52.33,52.35,40377.0,46.2841,46.2929,46.2752,46.2929,40377.0
2021-11-17 10:40:00,52.36,52.36,52.32,52.33,97987.0,46.3018,46.3018,46.2664,46.2752,97987.0
2021-11-17 10:45:00,52.33,52.34,52.3,52.3,171480.0,46.2752,46.2841,46.2487,46.2487,171480.0
2021-11-17 10:50:00,52.31,52.33,52.3,52.33,98681.0,46.2575,46.2752,46.2487,46.2752,98681.0
2021-11-17 10:55:00,52.33,52.33,52.31,52.33,96614.0,46.2752,46.2752,46.2575,46.2752,96614.0
2021-11-17 11:00:00,52.33,52.33,52.3,52.32,155193.0,46.2752,46.2752,46.2487,46.2664,155193.0
2021-11-17 11:05:00,52.32,52.33,52.31,52.33,26167.0,46.2664,46.2752,46.2575,46.2752,26167.0
2021-11-17 11:10:00,52.32,52.33,52.31,52.31,33022.0,46.2664,46.2752,46.2575,46.2575,33022.0
2021-11-17 11:15:00,52.31,52.32,52.3,52.3,32062.0,46.2575,46.2664,46.2487,46.2487,32062.0
2021-11-17 11:20:00,52.3,52.32,52.28,52.29,63317.0,46.2487,46.2664,46.231,46.2398,63317.0
2021-11-17 11:25:00,52.29,52.31,52.28,52.29,161273.0,46.2398,46.2575,46.231,46.2398,161273.0
2021-11-17 11:30:00,52.28,52.31,52.27,52.3,123617.0,46.231,46.2575,46.2222,46.2487,123617.0
2021-11-17 11:35:00,52.3,52.34,52.29,52.33,239201.0,46.2487,46.2841,46.2398,46.2752,239201.0
2021-11-17 11:40:00,52.33,52.34,52.32,52.33,54614.0,46.2752,46.2841,46.2664,46.2752,54614.0
2021-11-17 11:45:00,52.33,52.35,52.33,52.34,124496.0,46.2752,46.2929,46.2752,46.2841,124496.0
2021-11-17 11:50:00,52.34,52.35,52.32,52.35,167349.0,46.2841,46.2929,46.2664,46.2929,167349.0
2021-11-17 11:55:00,52.35,52.4,52.34,52.4,46023.0,46.2929,46.3371,46.2841,46.3371,46023.0
2021-11-17 12:00:00,52.4,52.41,52.37,52.39,33204.0,46.3371,46.346,46.3106,46.3283,33204.0
2021-11-17 12:05:00,52.39,52.39,52.33,52.33,37357.0,46.3283,46.3283,46.2752,46.2752,37357.0
2021-11-17 12:10:00,52.34,52.35,52.33,52.34,41273.0,46.2841,46.2929,46.2752,46.2841,41273.0
2021-11-17 12:15:00,52.34,52.35,52.32,52.33,64925.0,46.2841,46.2929,46.2664,46.2752,64925.0
2021-11-17 12:20:00,52.33,52.33,52.29,52.3,319849.0,46.2752,46.2752,46.2398,46.2487,319849.0
2021-11-17 12:25:00,52.3,52.31,52.28,52.28,119939.0,46.2487,46.2575,46.231,46.231,119939.0
2021-11-17 12:30:00,52.29,52.29,52.26,52.29,74170.0,46.2398,46.2398,46.2133,46.2398,74170.0
2021-11-17 12:35:00,52.29,52.33,52.29,52.33,61045.0,46.2398,46.2752,46.2398,46.2752,61045.0
2021-11-17 12:40:00,52.33,52.34,52.31,52.34,42517.0,46.2752,46.2841,46.2575,46.2841,42517.0
2021-11-17 12:45:00,52.33,52.34,52.31,52.32,26103.0,46.2752,46.2841,46.2575,46.2664,26103.0
2021-11-17 12:50:00,52.33,52.33,52.3,52.31,46088.0,46.2752,46.2752,46.2487,46.2575,46088.0
2021-11-17 12:55:00,52.3,52.32,52.3,52.3,72193.0,46.2487,46.2664,46.2487,46.2487,72193.0
2021-11-17 13:00:00,52.31,52.33,52.29,52.31,88322.0,46.2575,46.2752,46.2398,46.2575,88322.0
2021-11-17 13:05:00,52.32,52.36,52.31,52.34,91037.0,46.2664,46.3018,46.2575,46.2841,91037.0
2021-11-17 13:10:00,52.35,52.35,52.32,52.33,113176.0,46.2929,46.2929,46.2664,46.2752,113176.0
2021-11-17 13:15:00,52.33,52.34,52.31,52.33,601930.0,46.2752,46.2841,46.2575,46.2752,601930.0
2021-11-17 13:20:00,52.34,52.36,52.32,52.35,42901.0,46.2841,46.3018,46.2664,46.2929,42901.0
2021-11-17 13:25:00,52.35,52.36,52.34,52.35,92570.0,46.2929,46.3018,46.2841,46.2929,92570.0
2021-11-17 13:30:00,52.36,52.36,52.33,52.35,77415.0,46.3018,46.3018,46.2752,46.2929,77415.0
2021-11-17 13:35:00,52.35,52.35,52.33,52.34,45789.0,46.2929,46.2929,46.2752,46.2841,45789.0
2021-11-17 13:40:00,52.34,52.34,52.33,52.34,72394.0,46.2841,46.2841,46.2752,46.2841,72394.0
2021-11-17 13:45:00,52.34,52.34,52.32,52.34,81142.0,46.2841,46.2841,46.2664,46.2841,81142.0
2021-11-17 13:50:00,52.34,52.35,52.33,52.35,51844.0,46.2841,46.2929,46.2752,46.2929,51844.0
2021-11-17 13:55:00,52.34,52.36,52.34,52.36,81794.0,46.2841,46.3018,46.2841,46.3018,81794.0
2021-11-17 14:00:00,52.35,52.36,52.33,52.34,64003.0,46.2929,46.3018,46.2752,46.2841,64003.0
2021-11-17 14:05:00,52.34,52.35,52.33,52.34,110595.0,46.2841,46.2929,46.2752,46.2841,110595.0
2021-11-17 14:10:00,52.33,52.34,52.32,52.33,61444.0,46.2752,46.2841,46.2664,46.2752,61444.0
2021-11-17 14:15:00,52.33,52.34,52.3,52.31,113734.0,46.2752,46.2841,46.2487,46.2575,113734.0
2021-11-17 14:20:00,52.31,52.31,52.27,52.29,164709.0,46.2575,46.2575,46.2222,46.2398,164709.0
2021-11-17 14:25:00,52.28,52.31,52.27,52.3,126508.0,46.231,46.2575,46.2222,46.2487,126508.0
2021-11-17 14:30:00,52.3,52.31,52.29,52.29,138526.0,46.2487,46.2575,46.2398,46.2398,138526.0
2021-11-17 14:35:00,52.3,52.32,52.29,52.29,88855.0,46.2487,46.2664,46.2398,46.2398,88855.0
2021-11-17 14:40:00,52.29,52.31,52.29,52.3,76071.0,46.2398,46.2575,46.2398,46.2487,76071.0
2021-11-17 14:45:00,52.3,52.32,52.3,52.32,36740.0,46.2487,46.2664,46.2487,46.2664,36740.0
2021-11-17 14:50:00,52.32,52.32,52.29,52.3,52390.0,46.2664,46.2664,46.2398,46.2487,52390.0
2021-11-17 14:55:00,52.3,52.32,52.29,52.32,57561.0,46.2487,46.2664,46.2398,46.2664,57561.0
2021-11-17 15:00:00,52.32,52.32,52.28,52.28,76047.0,46.2664,46.2664,46.231,46.231,76047.0
2021-11-17 15:05:00,52.29,52.3,52.27,52.29,242748.0,46.2398,46.2487,46.2222,46.2398,242748.0
2021-11-17 15:10:00,52.3,52.32,52.29,52.32,142517.0,46.2487,46.2664,46.2398,46.2664,142517.0
2021-11-17 15:15:00,52.32,52.36,52.31,52.34,158281.0,46.2664,46.3018,46.2575,46.2841,158281.0
2021-11-17 15:20:00,52.34,52.35,52.33,52.35,148510.0,46.2841,46.2929,46.2752,46.2929,148510.0
2021-11-17 15:25:00,52.35,52.35,52.32,52.32,86003.0,46.2929,46.2929,46.2664,46.2664,86003.0
2021-11-17 15:30:00,52.33,52.34,52.32,52.34,85959.0,46.2752,46.2841,46.2664,46.2841,85959.0
2021-11-17 15:35:00,52.34,52.36,52.33,52.36,115113.0,46.2841,46.3018,46.2752,46.3018,115113.0
2021-11-17 15:40:00,52.36,52.36,52.34,52.36,73764.0,46.3018,46.3018,46.2841,46.3018,73764.0
2021-11-17 15:45:00,52.36,52.37,52.33,52.33,127172.0,46.3018,46.3106,46.2752,46.2752,127172.0
2021-11-17 15:50:00,52.34,52.35,52.33,52.35,141090.0,46.2841,46.2929,46.2752,46.2929,141090.0
2021-11-17 15:55:00,52.35,52.38,52.34,52.36,272856.0,46.2929,46.3194,46.2841,46.3018,272856.0
2021-11-18 09:30:00,52.32,52.32,52.26,52.29,226803.0,46.2664,46.2664,46.2133,46.2398,226803.0
2021-11-18 09:35:00,52.28,52.3,52.27,52.3,135937.0,46.231,46.2487,46.2222,46.2487,135937.0
2021-11-18 09:40:00,52.3,52.33,52.29,52.3,42876.0,46.2487,46.2752,46.2398,46.2487,42876.0
2021-11-18 09:45:00,52.3,52.32,52.29,52.3,83629.0,46.2487,46.2664,46.2398,46.2487,83629.0
2021-11-18 09:50:00,52.3,52.31,52.25,52.26,89437.0,46.2487,46.2575,46.2045,46.2133,89437.0
2021-11-18 09:55:00,52.26,52.27,52.24,52.25,38185.0,46.2133,46.2222,46.1956,46.2045,38185.0
2021-11-18 10:00:00,52.25,52.26,52.24,52.25,129221.0,46.2045,46.2133,46.1956,46.2045,129221.0
2021-11-18 10:05:00,52.24,52.26,52.2,52.21,86909.0,46.1956,46.2133,46.1603,46.1691,86909.0
2021-11-18 10:10:00,52.2,52.2,52.12,52.14,282959.0,46.1603,46.1603,46.0895,46.1072,282959.0
2021-11-18 10:15:00,52.14,52.16,52.12,52.12,175318.0,46.1072,46.1249,46.0895,46.0895,175318.0
2021-11-18 10:20:00,52.13,52.18,52.11,52.16,158565.0,46.0984,46.1426,46.0807,46.1249,158565.0
2021-11-18 10:25:00,52.16,52.18,52.13,52.14,128983.0,46.1249,46.1426,46.0984,46.1072,128983.0
2021-11-18 10:30:00,52.14,52.18,52.13,52.16,153953.0,46.1072,46.1426,46.0984,46.1249,153953.0
2021-11-18 10:35:00,52.16,52.19,52.16,52.16,73536.0,46.1249,46.1514,46.1249,46.1249,73536.0
2021-11-18 10:40:00,52.16,52.18,52.13,52.14,50265.0,46.1249,46.1426,46.0984,46.1072,50265.0
2021-11-18 10:45:00,52.14,52.2,52.14,52.2,64105.0,46.1072,46.1603,46.1072,46.1603,64105.0
2021-11-18 10:50:00,52.19,52.21,52.16,52.17,104013.0,46.1514,46.1691,46.1249,46.1337,104013.0
2021-11-18 10:55:00,52.18,52.21,52.17,52.19,184091.0,46.1426,46.1691,46.1337,46.1514,184091.0
2021-11-18 11:00:00,52.2,52.2,52.17,52.18,73124.0,46.1603,46.1603,46.1337,46.1426,73124.0
2021-11-18 11:05:00,52.17,52.21,52.17,52.2,64722.0,46.1337,46.1691,46.1337,46.1603,64722.0
2021-11-18 11:10:00,52.2,52.24,52.19,52.2,77917.0,46.1603,46.1956,46.1514,46.1603,77917.0
2021-11-18 11:15:00,52.21,52.23,52.21,52.22,55273.0,46.1691,46.1868,46.1691,46.1779,55273.0
2021-11-18 11:20:00,52.23,52.24,52.22,52.24,35820.0,46.1868,46.1956,46.1779,46.1956,35820.0
2021-11-18 11:25:00,52.23,52.25,52.21,52.22,80271.0,46.1868,46.2045,46.1691,46.1779,80271.0
2021-11-18 11:30:00,52.21,52.28,52.21,52.26,106901.0,46.1691,46.231,46.1691,46.2133,106901.0
2021-11-18 11:35:00,52.26,52.3,52.25,52.29,184996.0,46.2133,46.2487,46.2045,46.2398,184996.0
2021-11-18 11:40:00,52.29,52.31,52.29,52.31,279758.0,46.2398,46.2575,46.2398,46.2575,279758.0
2021-11-18 11:45:00,52.3,52.31,52.29,52.31,63201.0,46.2487,46.2575,46.2398,46.2575,63201.0
2021-11-18 11:50:00,52.31,52.32,52.29,52.29,62540.0,46.2575,46.2664,46.2398,46.2398,62540.0
2021-11-18 11:55:00,52.3,52.32,52.29,52.32,45936.0,46.2487,46.2664,46.2398,46.2664,45936.0
2021-11-18 12:00:00,52.31,52.37,52.31,52.37,48652.0,46.2575,46.3106,46.2575,46.3106,48652.0
2021-11-18 12:05:00,52.37,52.37,52.35,52.36,154488.0,46.3106,46.3106,46.2929,46.3018,154488.0
2021-11-18 12:10:00,52.36,52.37,52.35,52.37,43341.0,46.3018,46.3106,46.2929,46.3106,43341.0
2021-11-18 12:15:00,52.37,52.37,52.35,52.36,117983.0,46.3106,46.3106,46.2929,46.3018,117983.0
2021-11-18 12:20:00,52.36,52.39,52.35,52.39,21975.0,46.3018,46.3283,46.2929,46.3283,21975.0
2021-11-18 12:25:00,52.38,52.4,52.38,52.4,38838.0,46.3194,46.3371,46.3194,46.3371,38838.0
2021-11-18 12:30:00,52.4,52.41,52.39,52.4,65687.0,46.3371,46.346,46.3283,46.3371,65687.0
2021-11-18 12:35:00,52.39,52.4,52.36,52.38,45553.0,46.3283,46.3371,46.3018,46.3194,45553.0
2021-11-18 12:40:00,52.38,52.38,52.37,52.37,34216.0,46.3194,46.3194,46.3106,46.3106,34216.0
2021-11-18 12:45:00,52.38,52.38,52.35,52.35,37920.0,46.3194,46.3194,46.2929,46.2929,37920.0
2021-11-18 12:50:00,52.36,52.36,52.33,52.35,48051.0,46.3018,46.3018,46.2752,46.2929,48051.0
2021-11-18 12:55:00,52.34,52.34,52.32,52.34,43602.0,46.2841,46.2841,46.2664,46.2841,43602.0
2021-11-18 13:00:00,52.34,52.35,52.33,52.35,19491.0,46.2841,46.2929,46.2752,46.2929,19491.0
2021-11-18 13:05:00,52.35,52.37,52.34,52.36,222400.0,46.2929,46.3106,46.2841,46.3018,222400.0
2021-11-18 13:10:00,52.36,52.38,52.36,52.36,122073.0,46.3018,46.3194,46.3018,46.3018,122073.0
2021-11-18 13:15:00,52.37,52.37,52.34,52.35,94867.0,46.3106,46.3106,46.2841,46.2929,94867.0
2021-11-18 13:20:00,52.35,52.35,52.32,52.33,95307.0,46.2929,46.2929,46.2664,46.2752,95307.0
2021-11-18 13:25:00,52.34,52.35,52.32,52.33,61943.0,46.2841,46.2929,46.2664,46.2752,61943.0
2021-11-18 13:30:00,52.33,52.35,52.32,52.34,36166.0,46.2752,46.2929,46.2664,46.2841,36166.0
2021-11-18 13:35:00,52.35,52.35,52.33,52.34,27077.0,46.2929,46.2929,46.2752,46.2841,27077.0
2021-11-18 13:40:00,52.34,52.35,52.33,52.35,31692.0,46.2841,46.2929,46.2752,46.2929,31692.0
2021-11-18 13:45:00,52.35,52.36,52.34,52.36,90404.0,46.2929,46.3018,46.2841,46.3018,90404.0
2021-11-18 13:50:00,52.36,52.36,52.34,52.34,77755.0,46.3018,46.3018,46.2841,46.2841,77755.0
2021-11-18 13:55:00,52.35,52.36,52.34,52.36,59690.0,46.2929,46.3018,46.2841,46.3018,59690.0
2021-11-18 14:00:00,52.35,52.36,52.33,52.36,47505.0,46.2929,46.3018,46.2752,46.3018,47505.0
2021-11-18 14:05:00,52.35,52.37,52.35,52.36,21023.0,46.2929,46.3106,46.2929,46.3018,21023.0
2021-11-18 14:10:00,52.36,52.36,52.34,52.35,73814.0,46.3018,46.3018,46.2841,46.2929,73814.0
2021-11-18 14:15:00,52.35,52.35,52.33,52.34,86810.0,46.2929,46.2929,46.2752,46.2841,86810.0
2021-11-18 14:20:00,52.34,52.34,52.32,52.33,58416.0,46.2841,46.2841,46.2664,46.2752,58416.0
2021-11-18 14:25:00,52.33,52.33,52.3,52.32,58321.0,46.2752,46.2752,46.2487,46.2664,58321.0
2021-11-18 14:30:00,52.32,52.34,52.3,52.34,101799.0,46.2664,46.2841,46.2487,46.2841,101799.0
2021-11-18 14:35:00,52.34,52.34,52.33,52.33,58285.0,46.2841,46.2841,46.2752,46.2752,58285.0
2021-11-18 14:40:00,52.34,52.35,52.33,52.34,50358.0,46.2841,46.2929,46.2752,46.2841,50358.0
2021-11-18 14:45:00,52.34,52.36,52.33,52.36,59620.0,46.2841,46.3018,46.2752,46.3018,59620.0
2021-11-18 14:50:00,52.35,52.37,52.35,52.37,74919.0,46.2929,46.3106,46.2929,46.3106,74919.0
2021-11-18 14:55:00,52.37,52.38,52.36,52.38,97937.0,46.3106,46.3194,46.3018,46.3194,97937.0
2021-11-18 15:00:00,52.38,52.38,52.35,52.37,96816.0,46.3194,46.3194,46.2929,46.3106,96816.0
2021-11-18 15:05:00,52.36,52.38,52.36,52.38,22348.0,46.3018,46.3194,46.3018,46.3194,22348.0
2021-11-18 15:10:00,52.38,52.38,52.36,52.36,42332.0,46.3194,46.3194,46.3018,46.3018,42332.0
2021-11-18 15:15:00,52.37,52.37,52.35,52.36,121849.0,46.3106,46.3106,46.2929,46.3018,121849.0
2021-11-18 15:20:00,52.36,52.38,52.35,52.38,165278.0,46.3018,46.3194,46.2929,46.3194,165278.0
2021-11-18 15:25:00,52.38,52.39,52.37,52.38,100305.0,46.3194,46.3283,46.3106,46.3194,100305.0
2021-11-18 15:30:00,52.38,52.39,52.36,52.37,257298.0,46.3194,46.3283,46.3018,46.3106,257298.0
2021-11-18 15:35:00,52.37,52.38,52.36,52.37,103778.0,46.3106,46.3194,46.3018,46.3106,103778.0
2021-11-18 15:40:00,52.37,52.37,52.35,52.36,102134.0,46.3106,46.3106,46.2929,46.3018,102134.0
2021-11-18 15:45:00,52.36,52.37,52.35,52.36,171033.0,46.3018,46.3106,46.2929,46.3018,171033.0
2021-11-18 15:50:00,52.35,52.37,52.35,52.35,107509.0,46.2929,46.3106,46.2929,46.2929,107509.0
2021-11-18 15:55:00,52.36,52.4,52.35,52.4,244878.0,46.3018,46.3371,46.2929,46.3371,244878.0
2021-11-19 09:30:00,52.1,52.11,52.04,52.06,211934.0,46.0718,46.0807,46.0188,46.0365,211934.0
2021-11-19 09:35:00,52.07,52.1,52.05,52.06,135425.0,46.0453,46.0718,46.0276,46.0365,135425.0
2021-11-19 09:40:00,52.07,52.11,52.05,52.11,99734.0,46.0453,46.0807,46.0276,46.0807,99734.0
2021-11-19 09:45:00,52.11,52.14,52.09,52.13,34080.0,46.0807,46.1072,46.063,46.0984,34080.0
2021-11-19 09:50:00,52.14,52.15,52.09,52.11,262679.0,46.1072,46.116,46.063,46.0807,262679.0
2021-11-19 09:55:00,52.11,52.16,52.09,52.14,89247.0,46.0807,46.1249,46.063,46.1072,89247.0
2021-11-19 10:00:00,52.15,52.15,52.05,52.05,241096.0,46.116,46.116,46.0276,46.0276,241096.0
2021-11-19 10:05:00,52.06,52.09,52.04,52.08,153900.0,46.0365,46.063,46.0188,46.0541,153900.0
2021-11-19 10:10:00,52.08,52.08,52.04,52.06,135742.0,46.0541,46.0541,46.0188,46.0365,135742.0
2021-11-19 10:15:00,52.07,52.08,52.03,52.08,116967.0,46.0453,46.0541,46.0099,46.0541,116967.0
2021-11-19 10:20:00,52.08,52.08,52.05,52.05,132809.0,46.0541,46.0541,46.0276,46.0276,132809.0
2021-11-19 10:25:00,52.05,52.06,52.01,52.01,166436.0,46.0276,46.0365,45.9922,45.9922,166436.0
2021-11-19 10:30:00,52.02,52.07,52.01,52.05,61071.0,46.0011,46.0453,45.9922,46.0276,61071.0
2021-11-19 10:35:00,52.06,52.08,52.04,52.08,186693.0,46.0365,46.0541,46.0188,46.0541,186693.0
2021-11-19 10:40:00,52.08,52.1,52.06,52.1,72302.0,46.0541,46.0718,46.0365,46.0718,72302.0
2021-11-19 10:45:00,52.09,52.1,52.03,52.07,92092.0,46.063,46.0718,46.0099,46.0453,92092.0
2021-11-19 10:50:00,52.07,52.1,52.05,52.07,90097.0,46.0453,46.0718,46.0276,46.0453,90097.0
2021-11-19 10:55:00,52.07,52.1,52.06,52.08,89594.0,46.0453,46.0718,46.0365,46.0541,89594.0
2021-11-19 11:00:00,52.08,52.12,52.06,52.11,52192.0,46.0541,46.0895,46.0365,46.0807,52192.0
2021-11-19 11:05:00,52.11,52.12,52.09,52.1,58411.0,46.0807,46.0895,46.063,46.0718,58411.0
2021-11-19 11:10:00,52.1,52.12,52.09,52.11,46632.0,46.0718,46.0895,46.063,46.0807,46632.0
2021-11-19 11:15:00,52.11,52.14,52.11,52.13,44751.0,46.0807,46.1072,46.0807,46.0984,44751.0
2021-11-19 11:20:00,52.14,52.16,52.12,52.14,121390.0,46.1072,46.1249,46.0895,46.1072,121390.0
2021-11-19 11:25:00,52.15,52.16,52.12,52.16,1175388.0,46.116,46.1249,46.0895,46.1249,1175388.0
2021-11-19 11:30:00,52.16,52.17,52.12,52.13,115290.0,46.1249,46.1337,46.0895,46.0984,115290.0
2021-11-19 11:35:00,52.13,52.15,52.13,52.14,91372.0,46.0984,46.116,46.0984,46.1072,91372.0
2021-11-19 11:40:00,52.13,52.14,52.12,52.13,133194.0,46.0984,46.1072,46.0895,46.0984,133194.0
2021-11-19 11:45:00,52.12,52.13,52.12,52.13,82801.0,46.0895,46.0984,46.0895,46.0984,82801.0
2021-11-19 11:50:00,52.13,52.13,52.1,52.11,28424.0,46.0984,46.0984,46.0718,46.0807,28424.0
2021-11-19 11:55:00,52.11,52.13,52.1,52.12,59188.0,46.0807,46.0984,46.0718,46.0895,59188.0
2021-11-19 12:00:00,52.12,52.13,52.12,52.12,85221.0,46.0895,46.0984,46.0895,46.0895,85221.0
2021-11-19 12:05:00,52.12,52.13,52.11,52.12,66651.0,46.0895,46.0984,46.0807,46.0895,66651.0
2021-11-19 12:10:00,52.12,52.14,52.12,52.14,56773.0,46.0895,46.1072,46.0895,46.1072,56773.0
2021-11-19 12:15:00,52.14,52.14,52.11,52.12,44484.0,46.1072,46.1072,46.0807,46.0895,44484.0
2021-11-19 12:20:00,52.12,52.15,52.11,52.14,98547.0,46.0895,46.116,46.0807,46.1072,98547.0
2021-11-19 12:25:00,52.15,52.16,52.14,52.15,53740.0,46.116,46.1249,46.1072,46.116,53740.0
2021-11-19 12:30:00,52.15,52.17,52.14,52.17,67250.0,46.116,46.1337,46.1072,46.1337,67250.0
2021-11-19 12:35:00,52.17,52.18,52.12,52.13,80934.0,46.1337,46.1426,46.0895,46.0984,80934.0
2021-11-19 12:40:00,52.12,52.12,52.07,52.09,168994.0,46.0895,46.0895,46.0453,46.063,168994.0
2021-11-19 12:45:00,52.09,52.1,52.07,52.08,66276.0,46.063,46.0718,46.0453,46.0541,66276.0
2021-11-19 12:50:00,52.09,52.12,52.09,52.11,27648.0,46.063,46.0895,46.063,46.0807,27648.0
2021-11-19 12:55:00,52.11,52.12,52.08,52.09,982645.0,46.0807,46.0895,46.0541,46.063,982645.0
2021-11-19 13:00:00,52.09,52.09,52.06,52.08,163902.0,46.063,46.063,46.0365,46.0541,163902.0
2021-11-19 13:05:00,52.08,52.1,52.07,52.09,40157.0,46.0541,46.0718,46.0453,46.063,40157.0
2021-11-19 13:10:00,52.1,52.11,52.05,52.07,123189.0,46.0718,46.0807,46.0276,46.0453,123189.0
2021-11-19 13:15:00,52.08,52.08,52.04,52.06,40979.0,46.0541,46.0541,46.0188,46.0365,40979.0
2021-11-19 13:20:00,52.07,52.07,52.04,52.05,183702.0,46.0453,46.0453,46.0188,46.0276,183702.0
2021-11-19 13:25:00,52.05,52.06,51.98,51.98,152801.0,46.0276,46.0365,45.9657,45.9657,152801.0
2021-11-19 13:30:00,51.98,52.01,51.98,52.0,67939.0,45.9657,45.9922,45.9657,45.9834,67939.0
2021-11-19 13:35:00,52.0,52.01,51.94,51.96,221381.0,45.9834,45.9922,45.9303,45.948,221381.0
2021-11-19 13:40:00,51.95,51.98,51.93,51.98,78272.0,45.9392,45.9657,45.9215,45.9657,78272.0
2021-11-19 13:45:00,51.97,51.97,51.94,51.96,51322.0,45.9569,45.9569,45.9303,45.948,51322.0
2021-11-19 13:50:00,51.96,51.99,51.95,51.98,78380.0,45.948,45.9746,45.9392,45.9657,78380.0
2021-11-19 13:55:00,51.98,52.0,51.98,51.98,31957.0,45.9657,45.9834,45.9657,45.9657,31957.0
2021-11-19 14:00:00,51.98,52.0,51.98,52.0,47240.0,45.9657,45.9834,45.9657,45.9834,47240.0
2021-11-19 14:05:00,52.0,52.01,51.99,52.01,30560.0,45.9834,45.9922,45.9746,45.9922,30560.0
2021-11-19 14:10:00,52.01,52.01,52.0,52.01,101489.0,45.9922,45.9922,45.9834,45.9922,101489.0
2021-11-19 14:15:00,52.01,52.02,52.0,52.01,60367.0,45.9922,46.0011,45.9834,45.9922,60367.0
2021-11-19 14:20:00,52.01,52.02,52.0,52.02,96508.0,45.9922,46.0011,45.9834,46.0011,96508.0
2021-11-19 14:25:00,52.02,52.02,51.99,51.99,125562.0,46.0011,46.0011,45.9746,45.9746,125562.0
2021-11-19 14:30:00,52.0,52.0,51.97,51.98,74488.0,45.9834,45.9834,45.9569,45.9657,74488.0
2021-11-19 14:35:00,51.98,52.0,51.98,52.0,30660.0,45.9657,45.9834,45.9657,45.9834,30660.0
2021-11-19 14:40:00,52.0,52.01,51.98,52.0,59511.0,45.9834,45.9922,45.9657,45.9834,59511.0
2021-11-19 14:45:00,52.0,52.0,51.99,52.0,53366.0,45.9834,45.9834,45.9746,45.9834,53366.0
2021-11-19 14:50:00,51.99,52.01,51.98,52.01,65716.0,45.9746,45.9922,45.9657,45.9922,65716.0
2021-11-19 14:55:00,52.01,52.01,51.97,51.98,82928.0,45.9922,45.9922,45.9569,45.9657,82928.0
2021-11-19 15:00:00,51.98,51.98,51.96,51.98,76234.0,45.9657,45.9657,45.948,45.9657,76234.0
2021-11-19 15:05:00,51.97,51.98,51.96,51.98,175662.0,45.9569,45.9657,45.948,45.9657,175662.0
2021-11-19 15:10:00,51.97,51.98,51.96,51.97,76460.0,45.9569,45.9657,45.948,45.9569,76460.0
2021-11-19 15:15:00,51.96,51.97,51.95,51.97,62177.0,45.948,45.9569,45.9392,45.9569,62177.0
2021-11-19 15:20:00,51.97,51.97,51.95,51.96,39268.0,45.9569,45.9569,45.9392,45.948,39268.0
2021-11-19 15:25:00,51.96,51.97,51.95,51.97,66043.0,45.948,45.9569,45.9392,45.9569,66043.0
2021-11-19 15:30:00,51.97,51.98,51.96,51.98,50667.0,45.9569,45.9657,45.948,45.9657,50667.0
2021-11-19 15:35:00,51.98,51.98,51.96,51.96,100884.0,45.9657,45.9657,45.948,45.948,100884.0
2021-11-19 15:40:00,51.97,51.97,51.96,51.97,105402.0,45.9569,45.9569,45.948,45.9569,105402.0
2021-11-19 15:45:00,51.97,51.98,51.95,51.97,203003.0,45.9569,45.9657,45.9392,45.9569,203003.0
2021-11-19 15:50:00,51.96,51.97,51.95,51.95,171782.0,45.948,45.9569,45.9392,45.9392,171782.0
2021-11-19 15:55:00,51.95,52.0,51.95,51.98,313262.0,45.9392,45.9834,45.9392,45.9657,313262.0
2021-11-22 09:30:00,51.98,51.99,51.91,51.93,337094.0,45.9657,45.9746,45.9038,45.9215,337094.0
2021-11-22 09:35:00,51.93,51.97,51.93,51.95,221415.0,45.9215,45.9569,45.9215,45.9392,221415.0
2021-11-22 09:40:00,51.94,51.97,51.93,51.97,61896.0,45.9303,45.9569,45.9215,45.9569,61896.0
2021-11-22 09:45:00,51.98,52.09,51.96,52.08,100493.0,45.9657,46.063,45.948,46.0541,100493.0
2021-11-22 09:50:00,52.09,52.09,52.05,52.06,211364.0,46.063,46.063,46.0276,46.0365,211364.0
2021-11-22 09:55:00,52.06,52.08,52.05,52.07,125560.0,46.0365,46.0541,46.0276,46.0453,125560.0
2021-11-22 10:00:00,52.08,52.1,52.07,52.07,182805.0,46.0541,46.0718,46.0453,46.0453,182805.0
2021-11-22 10:05:00,52.08,52.08,52.03,52.05,159696.0,46.0541,46.0541,46.0099,46.0276,159696.0
2021-11-22 10:10:00,52.04,52.07,52.03,52.07,227075.0,46.0188,46.0453,46.0099,46.0453,227075.0
2021-11-22 10:15:00,52.06,52.09,52.05,52.08,243073.0,46.0365,46.063,46.0276,46.0541,243073.0
2021-11-22 10:20:00,52.08,52.09,52.06,52.09,104463.0,46.0541,46.063,46.0365,46.063,104463.0
2021-11-22 10:25:00,52.1,52.11,52.06,52.07,39599.0,46.0718,46.0807,46.0365,46.0453,39599.0
2021-11-22 10:30:00,52.08,52.1,52.08,52.1,81956.0,46.0541,46.0718,46.0541,46.0718,81956.0
2021-11-22 10:35:00,52.1,52.11,52.08,52.08,74065.0,46.0718,46.0807,46.0541,46.0541,74065.0
2021-11-22 10:40:00,52.07,52.08,52.05,52.07,54277.0,46.0453,46.0541,46.0276,46.0453,54277.0
2021-11-22 10:45:00,52.07,52.08,52.05,52.05,105783.0,46.0453,46.0541,46.0276,46.0276,105783.0
2021-11-22 10:50:00,52.05,52.07,52.05,52.06,91413.0,46.0276,46.0453,46.0276,46.0365,91413.0
2021-11-22 10:55:00,52.05,52.07,52.04,52.05,122723.0,46.0276,46.0453,46.0188,46.0276,122723.0
2021-11-22 11:00:00,52.05,52.08,52.05,52.06,45731.0,46.0276,46.0541,46.0276,46.0365,45731.0
2021-11-22 11:05:00,52.06,52.06,52.04,52.05,232421.0,46.0365,46.0365,46.0188,46.0276,232421.0
2021-11-22 11:10:00,52.05,52.06,52.03,52.05,64041.0,46.0276,46.0365,46.0099,46.0276,64041.0
2021-11-22 11:15:00,52.05,52.05,52.01,52.02,115012.0,46.0276,46.0276,45.9922,46.0011,115012.0
2021-11-22 11:20:00,52.02,52.04,52.01,52.03,392973.0,46.0011,46.0188,45.9922,46.0099,392973.0
2021-11-22 11:25:00,52.04,52.04,52.0,52.01,71291.0,46.0188,46.0188,45.9834,45.9922,71291.0
2021-11-22 11:30:00,52.01,52.02,51.96,51.96,129765.0,45.9922,46.0011,45.948,45.948,129765.0
2021-11-22 11:35:00,51.97,51.99,51.96,51.98,108640.0,45.9569,45.9746,45.948,45.9657,108640.0
2021-11-22 11:40:00,51.98,51.98,51.94,51.95,250525.0,45.9657,45.9657,45.9303,45.9392,250525.0
2021-11-22 11:45:00,51.95,51.95,51.91,51.91,103545.0,45.9392,45.9392,45.9038,45.9038,103545.0
2021-11-22 11:50:00,51.92,51.92,51.85,51.85,54544.0,45.9127,45.9127,45.8508,45.8508,54544.0
2021-11-22 11:55:00,51.85,51.85,51.78,51.83,110272.0,45.8508,45.8508,45.7889,45.8331,110272.0
2021-11-22 12:00:00,51.83,51.86,51.79,51.83,117500.0,45.8331,45.8596,45.7977,45.8331,117500.0
2021-11-22 12:05:00,51.83,51.84,51.8,51.81,252922.0,45.8331,45.8419,45.8065,45.8154,252922.0
2021-11-22 12:10:00,51.81,51.84,51.8,51.82,209266.0,45.8154,45.8419,45.8065,45.8242,209266.0
2021-11-22 12:15:00,51.81,51.84,51.8,51.82,102456.0,45.8154,45.8419,45.8065,45.8242,102456.0
2021-11-22 12:20:00,51.82,51.83,51.79,51.79,75396.0,45.8242,45.8331,45.7977,45.7977,75396.0
2021-11-22 12:25:00,51.79,51.84,51.79,51.83,112619.0,45.7977,45.8419,45.7977,45.8331,112619.0
2021-11-22 12:30:00,51.83,51.87,51.82,51.86,204608.0,45.8331,45.8684,45.8242,45.8596,204608.0
2021-11-22 12:35:00,51.86,51.88,51.84,51.87,68910.0,45.8596,45.8773,45.8419,45.8684,68910.0
2021-11-22 12:40:00,51.87,51.9,51.87,51.89,51261.0,45.8684,45.895,45.8684,45.8861,51261.0
2021-11-22 12:45:00,51.89,51.9,51.87,51.87,38037.0,45.8861,45.895,45.8684,45.8684,38037.0
2021-11-22 12:50:00,51.87,51.88,51.84,51.85,25030.0,45.8684,45.8773,45.8419,45.8508,25030.0
2021-11-22 12:55:00,51.85,51.87,51.83,51.85,92198.0,45.8508,45.8684,45.8331,45.8508,92198.0
2021-11-22 13:00:00,51.85,51.86,51.83,51.85,64583.0,45.8508,45.8596,45.8331,45.8508,64583.0
2021-11-22 13:05:00,51.85,51.86,51.81,51.82,75446.0,45.8508,45.8596,45.8154,45.8242,75446.0
2021-11-22 13:10:00,51.82,51.84,51.81,51.84,93511.0,45.8242,45.8419,45.8154,45.8419,93511.0
2021-11-22 13:15:00,51.84,51.85,51.83,51.85,48918.0,45.8419,45.8508,45.8331,45.8508,48918.0
2021-11-22 13:20:00,51.85,51.87,51.84,51.86,38005.0,45.8508,45.8684,45.8419,45.8596,38005.0
2021-11-22 13:25:00,51.87,51.87,51.84,51.86,43983.0,45.8684,45.8684,45.8419,45.8596,43983.0
2021-11-22 13:30:00,51.86,51.87,51.85,51.86,51708.0,45.8596,45.8684,45.8508,45.8596,51708.0
2021-11-22 13:35:00,51.86,51.88,51.85,51.87,62209.0,45.8596,45.8773,45.8508,45.8684,62209.0
2021-11-22 13:40:00,51.86,51.86,51.83,51.86,27256.0,45.8596,45.8596,45.8331,45.8596,27256.0
2021-11-22 13:45:00,51.86,51.86,51.83,51.84,38476.0,45.8596,45.8596,45.8331,45.8419,38476.0
2021-11-22 13:50:00,51.84,51.84,51.83,51.83,63350.0,45.8419,45.8419,45.8331,45.8331,63350.0
2021-11-22 13:55:00,51.84,51.85,51.83,51.84,43859.0,45.8419,45.8508,45.8331,45.8419,43859.0
2021-11-22 14:00:00,51.83,51.87,51.83,51.87,172603.0,45.8331,45.8684,45.8331,45.8684,172603.0
2021-11-22 14:05:00,51.87,51.88,51.85,51.86,125743.0,45.8684,45.8773,45.8508,45.8596,125743.0
2021-11-22 14:10:00,51.86,51.86,51.85,51.86,94427.0,45.8596,45.8596,45.8508,45.8596,94427.0
2021-11-22 14:15:00,51.86,51.87,51.85,51.86,90208.0,45.8596,45.8684,45.8508,45.8596,90208.0
2021-11-22 14:20:00,51.86,51.87,51.84,51.86,97151.0,45.8596,45.8684,45.8419,45.8596,97151.0
2021-11-22 14:25:00,51.85,51.86,51.84,51.86,54786.0,45.8508,45.8596,45.8419,45.8596,54786.0
2021-11-22 14:30:00,51.87,51.89,51.86,51.89,226343.0,45.8684,45.8861,45.8596,45.8861,226343.0
2021-11-22 14:35:00,51.89,51.89,51.88,51.89,63756.0,45.8861,45.8861,45.8773,45.8861,63756.0
2021-11-22 14:40:00,51.88,51.9,51.87,51.9,56695.0,45.8773,45.895,45.8684,45.895,56695.0
2021-11-22 14:45:00,51.89,51.91,51.88,51.91,86534.0,45.8861,45.9038,45.8773,45.9038,86534.0
2021-11-22 14:50:00,51.91,51.92,51.9,51.92,53134.0,45.9038,45.9127,45.895,45.9127,53134.0
2021-11-22 14:55:00,51.92,51.92,51.89,51.9,126341.0,45.9127,45.9127,45.8861,45.895,126341.0
2021-11-22 15:00:00,51.9,51.93,51.89,51.93,255718.0,45.895,45.9215,45.8861,45.9215,255718.0
2021-11-22 15:05:00,51.92,51.94,51.92,51.94,141767.0,45.9127,45.9303,45.9127,45.9303,141767.0
2021-11-22 15:10:00,51.94,51.96,51.92,51.92,150417.0,45.9303,45.948,45.9127,45.9127,150417.0
2021-11-22 15:15:00,51.93,51.93,51.9,51.9,75750.0,45.9215,45.9215,45.895,45.895,75750.0
2021-11-22 15:20:00,51.91,51.92,51.89,51.89,127225.0,45.9038,45.9127,45.8861,45.8861,127225.0
2021-11-22 15:25:00,51.9,51.9,51.87,51.88,60247.0,45.895,45.895,45.8684,45.8773,60247.0
2021-11-22 15:30:00,51.88,51.9,51.87,51.9,121025.0,45.8773,45.895,45.8684,45.895,121025.0
2021-11-22 15:35:00,51.89,51.91,51.87,51.88,325372.0,45.8861,45.9038,45.8684,45.8773,325372.0
2021-11-22 15:40:00,51.87,51.88,51.84,51.84,47044.0,45.8684,45.8773,45.8419,45.8419,47044.0
2021-11-22 15:45:00,51.84,51.84,51.78,51.79,147221.0,45.8419,45.8419,45.7889,45.7977,147221.0
2021-11-22 15:50:00,51.79,51.79,51.72,51.72,129837.0,45.7977,45.7977,45.7358,45.7358,129837.0
2021-11-22 15:55:00,51.73,51.73,51.7,51.71,214204.0,45.7446,45.7446,45.7181,45.727,214204.0
2021-11-23 09:30:00,51.57,51.61,51.57,51.58,396465.0,45.6032,45.6385,45.6032,45.612,396465.0
2021-11-23 09:35:00,51.58,51.63,51.55,51.62,193785.0,45.612,45.6562,45.5855,45.6474,193785.0
2021-11-23 09:40:00,51.61,51.69,51.6,51.68,128516.0,45.6385,45.7093,45.6297,45.7004,128516.0
2021-11-23 09:45:00,51.68,51.75,51.68,51.74,63952.0,45.7004,45.7623,45.7004,45.7535,63952.0
2021-11-23 09:50:00,51.73,51.76,51.73,51.75,39507.0,45.7446,45.7712,45.7446,45.7623,39507.0
2021-11-23 09:55:00,51.75,51.78,51.72,51.73,61744.0,45.7623,45.7889,45.7358,45.7446,61744.0
2021-11-23 10:00:00,51.73,51.74,51.68,51.69,142310.0,45.7446,45.7535,45.7004,45.7093,142310.0
2021-11-23 10:05:00,51.69,51.71,51.6,51.62,126765.0,45.7093,45.727,45.6297,45.6474,126765.0
2021-11-23 10:10:00,51.63,51.66,51.58,51.61,320420.0,45.6562,45.6827,45.612,45.6385,320420.0
2021-11-23 10:15:00,51.61,51.64,51.6,51.61,190546.0,45.6385,45.6651,45.6297,45.6385,190546.0
2021-11-23 10:20:00,51.61,51.61,51.58,51.59,142428.0,45.6385,45.6385,45.612,45.6208,142428.0
2021-11-23 10:25:00,51.58,51.61,51.52,51.54,126985.0,45.612,45.6385,45.5589,45.5766,126985.0
2021-11-23 10:30:00,51.54,51.57,51.52,51.53,124606.0,45.5766,45.6032,45.5589,45.5678,124606.0
2021-11-23 10:35:00,51.53,51.54,51.48,51.51,149387.0,45.5678,45.5766,45.5236,45.5501,149387.0
2021-11-23 10:40:00,51.5,51.54,51.5,51.5,101749.0,45.5413,45.5766,45.5413,45.5413,101749.0
2021-11-23 10:45:00,51.5,51.57,51.5,51.54,114171.0,45.5413,45.6032,45.5413,45.5766,114171.0
2021-11-23 10:50:00,51.53,51.56,51.48,51.48,301935.0,45.5678,45.5943,45.5236,45.5236,301935.0
2021-11-23 10:55:00,51.49,51.49,51.45,51.46,393922.0,45.5324,45.5324,45.497,45.5059,393922.0
2021-11-23 11:00:00,51.46,51.48,51.4,51.44,153331.0,45.5059,45.5236,45.4528,45.4882,153331.0
2021-11-23 11:05:00,51.44,51.45,51.41,51.45,145513.0,45.4882,45.497,45.4617,45.497,145513.0
2021-11-23 11:10:00,51.45,51.48,51.44,51.46,169997.0,45.497,45.5236,45.4882,45.5059,169997.0
2021-11-23 11:15:00,51.46,51.51,51.45,51.49,137950.0,45.5059,45.5501,45.497,45.5324,137950.0
2021-11-23 11:20:00,51.49,51.51,51.48,51.5,88198.0,45.5324,45.5501,45.5236,45.5413,88198.0
2021-11-23 11:25:00,51.5,51.55,51.49,51.52,143533.0,45.5413,45.5855,45.5324,45.5589,143533.0
2021-11-23 11:30:00,51.51,51.55,51.45,51.46,152352.0,45.5501,45.5855,45.497,45.5059,152352.0
2021-11-23 11:35:00,51.47,51.51,51.42,51.51,158126.0,45.5147,45.5501,45.4705,45.5501,158126.0
2021-11-23 11:40:00,51.51,51.52,51.45,51.46,123622.0,45.5501,45.5589,45.497,45.5059,123622.0
2021-11-23 11:45:00,51.46,51.51,51.44,51.5,112675.0,45.5059,45.5501,45.4882,45.5413,112675.0
2021-11-23 11:50:00,51.5,51.52,51.46,51.47,61775.0,45.5413,45.5589,45.5059,45.5147,61775.0
2021-11-23 11:55:00,51.48,51.48,51.45,51.45,44369.0,45.5236,45.5236,45.497,45.497,44369.0
2021-11-23 12:00:00,51.45,51.47,51.4,51.42,58713.0,45.497,45.5147,45.4528,45.4705,58713.0
2021-11-23 12:05:00,51.41,51.44,51.4,51.43,54787.0,45.4617,45.4882,45.4528,45.4794,54787.0
2021-11-23 12:10:00,51.43,51.46,51.4,51.41,74026.0,45.4794,45.5059,45.4528,45.4617,74026.0
2021-11-23 12:15:00,51.41,51.45,51.41,51.45,46308.0,45.4617,45.497,45.4617,45.497,46308.0
2021-11-23 12:20:00,51.45,51.5,51.44,51.5,31797.0,45.497,45.5413,45.4882,45.5413,31797.0
2021-11-23 12:25:00,51.5,51.52,51.49,51.51,79448.0,45.5413,45.5589,45.5324,45.5501,79448.0
2021-11-23 12:30:00,51.51,51.53,51.49,51.49,113862.0,45.5501,45.5678,45.5324,45.5324,113862.0
2021-11-23 12:35:00,51.5,51.51,51.49,51.49,124137.0,45.5413,45.5501,45.5324,45.5324,124137.0
2021-11-23 12:40:00,51.49,51.5,51.46,51.47,32632.0,45.5324,45.5413,45.5059,45.5147,32632.0
2021-11-23 12:45:00,51.47,51.47,51.44,51.44,44370.0,45.5147,45.5147,45.4882,45.4882,44370.0
2021-11-23 12:50:00,51.45,51.46,51.42,51.43,28206.0,45.497,45.5059,45.4705,45.4794,28206.0
2021-11-23 12:55:00,51.42,51.44,51.39,51.4,72714.0,45.4705,45.4882,45.444,45.4528,72714.0
2021-11-23 13:00:00,51.4,51.44,51.39,51.42,77005.0,45.4528,45.4882,45.444,45.4705,77005.0
2021-11-23 13:05:00,51.42,51.44,51.41,51.42,83384.0,45.4705,45.4882,45.4617,45.4705,83384.0
2021-11-23 13:10:00,51.42,51.43,51.4,51.43,60435.0,45.4705,45.4794,45.4528,45.4794,60435.0
2021-11-23 13:15:00,51.42,51.44,51.38,51.38,65910.0,45.4705,45.4882,45.4351,45.4351,65910.0
2021-11-23 13:20:00,51.39,51.43,51.39,51.42,93366.0,45.444,45.4794,45.444,45.4705,93366.0
2021-11-23 13:25:00,51.41,51.44,51.4,51.4,73603.0,45.4617,45.4882,45.4528,45.4528,73603.0
2021-11-23 13:30:00,51.41,51.41,51.38,51.38,53627.0,45.4617,45.4617,45.4351,45.4351,53627.0
2021-11-23 13:35:00,51.38,51.4,51.37,51.39,59921.0,45.4351,45.4528,45.4263,45.444,59921.0
2021-11-23 13:40:00,51.38,51.4,51.38,51.38,27213.0,45.4351,45.4528,45.4351,45.4351,27213.0
2021-11-23 13:45:00,51.39,51.46,51.38,51.43,101086.0,45.444,45.5059,45.4351,45.4794,101086.0
2021-11-23 13:50:00,51.43,51.5,51.43,51.5,120073.0,45.4794,45.5413,45.4794,45.5413,120073.0
2021-11-23 13:55:00,51.5,51.51,51.46,51.47,120426.0,45.5413,45.5501,45.5059,45.5147,120426.0
2021-11-23 14:00:00,51.48,51.5,51.46,51.47,61988.0,45.5236,45.5413,45.5059,45.5147,61988.0
2021-11-23 14:05:00,51.47,51.49,51.45,51.48,84462.0,45.5147,45.5324,45.497,45.5236,84462.0
2021-11-23 14:10:00,51.48,51.49,51.46,51.47,99345.0,45.5236,45.5324,45.5059,45.5147,99345.0
2021-11-23 14:15:00,51.47,51.48,51.43,51.43,123656.0,45.5147,45.5236,45.4794,45.4794,123656.0
2021-11-23 14:20:00,51.43,51.47,51.43,51.46,82409.0,45.4794,45.5147,45.4794,45.5059,82409.0
2021-11-23 14:25:00,51.46,51.49,51.46,51.46,69658.0,45.5059,45.5324,45.5059,45.5059,69658.0
2021-11-23 14:30:00,51.46,51.47,51.42,51.44,101201.0,45.5059,45.5147,45.4705,45.4882,101201.0
2021-11-23 14:35:00,51.44,51.48,51.44,51.46,87469.0,45.4882,45.5236,45.4882,45.5059,87469.0
2021-11-23 14:40:00,51.46,51.49,51.46,51.48,216253.0,45.5059,45.5324,45.5059,45.5236,216253.0
2021-11-23 14:45:00,51.48,51.55,51.48,51.55,88589.0,45.5236,45.5855,45.5236,45.5855,88589.0
2021-11-23 14:50:00,51.55,51.58,51.51,51.57,169203.0,45.5855,45.612,45.5501,45.6032,169203.0
2021-11-23 14:55:00,51.57,51.58,51.54,51.55,74346.0,45.6032,45.612,45.5766,45.5855,74346.0
2021-11-23 15:00:00,51.55,51.56,51.52,51.55,115339.0,45.5855,45.5943,45.5589,45.5855,115339.0
2021-11-23 15:05:00,51.54,51.58,51.54,51.58,73328.0,45.5766,45.612,45.5766,45.612,73328.0
2021-11-23 15:10:00,51.57,51.57,51.55,51.56,146316.0,45.6032,45.6032,45.5855,45.5943,146316.0
2021-11-23 15:15:00,51.56,51.58,51.52,51.53,116585.0,45.5943,45.612,45.5589,45.5678,116585.0
2021-11-23 15:20:00,51.54,51.55,51.52,51.55,98256.0,45.5766,45.5855,45.5589,45.5855,98256.0
2021-11-23 15:25:00,51.55,51.57,51.53,51.53,76711.0,45.5855,45.6032,45.5678,45.5678,76711.0
2021-11-23 15:30:00,51.54,51.58,51.53,51.55,150928.0,45.5766,45.612,45.5678,45.5855,150928.0
2021-11-23 15:35:00,51.55,51.61,51.54,51.6,187411.0,45.5855,45.6385,45.5766,45.6297,187411.0
2021-11-23 15:40:00,51.6,51.62,51.59,51.6,220380.0,45.6297,45.6474,45.6208,45.6297,220380.0
2021-11-23 15:45:00,51.6,51.61,51.57,51.58,163325.0,45.6297,45.6385,45.6032,45.612,163325.0
2021-11-23 15:50:00,51.58,51.65,51.58,51.62,217639.0,45.612,45.6739,45.612,45.6474,217639.0
2021-11-23 15:55:00,51.63,51.67,51.61,51.64,360851.0,45.6562,45.6916,45.6385,45.6651,360851.0
2021-11-24 09:30:00,50.98,51.0,50.91,51.0,376985.0,45.0814,45.0991,45.0195,45.0991,376985.0
2021-11-24 09:35:00,51.0,51.12,51.0,51.06,258665.0,45.0991,45.2052,45.0991,45.1522,258665.0
2021-11-24 09:40:00,51.06,51.09,51.04,51.05,261563.0,45.1522,45.1787,45.1345,45.1433,261563.0
2021-11-24 09:45:00,51.05,51.09,51.02,51.05,143876.0,45.1433,45.1787,45.1168,45.1433,143876.0
2021-11-24 09:50:00,51.05,51.07,51.02,51.03,98295.0,45.1433,45.161,45.1168,45.1256,98295.0
2021-11-24 09:55:00,51.04,51.11,51.03,51.1,48115.0,45.1345,45.1964,45.1256,45.1875,48115.0
2021-11-24 10:00:00,51.09,51.18,51.06,51.16,403860.0,45.1787,45.2583,45.1522,45.2406,403860.0
2021-11-24 10:05:00,51.16,51.19,51.1,51.1,212599.0,45.2406,45.2671,45.1875,45.1875,212599.0
2021-11-24 10:10:00,51.11,51.13,51.08,51.11,125092.0,45.1964,45.2141,45.1699,45.1964,125092.0
2021-11-24 10:15:00,51.12,51.14,51.1,51.13,153447.0,45.2052,45.2229,45.1875,45.2141,153447.0
2021-11-24 10:20:00,51.12,51.18,51.11,51.16,104167.0,45.2052,45.2583,45.1964,45.2406,104167.0
2021-11-24 10:25:00,51.16,51.18,51.15,51.16,141406.0,45.2406,45.2583,45.2318,45.2406,141406.0
2021-11-24 10:30:00,51.16,51.19,51.14,51.17,109737.0,45.2406,45.2671,45.2229,45.2494,109737.0
2021-11-24 10:35:00,51.17,51.2,51.17,51.2,96605.0,45.2494,45.276,45.2494,45.276,96605.0
2021-11-24 10:40:00,51.19,51.21,51.16,51.16,98764.0,45.2671,45.2848,45.2406,45.2406,98764.0
2021-11-24 10:45:00,51.16,51.18,51.13,51.16,131932.0,45.2406,45.2583,45.2141,45.2406,131932.0
2021-11-24 10:50:00,51.16,51.23,51.15,51.22,93434.0,45.2406,45.3025,45.2318,45.2937,93434.0
2021-11-24 10:55:00,51.22,51.23,51.19,51.2,55035.0,45.2937,45.3025,45.2671,45.276,55035.0
2021-11-24 11:00:00,51.19,51.21,51.15,51.16,124241.0,45.2671,45.2848,45.2318,45.2406,124241.0
2021-11-24 11:05:00,51.16,51.21,51.16,51.19,132667.0,45.2406,45.2848,45.2406,45.2671,132667.0
2021-11-24 11:10:00,51.19,51.22,51.18,51.21,98546.0,45.2671,45.2937,45.2583,45.2848,98546.0
2021-11-24 11:15:00,51.21,51.24,51.2,51.24,82714.0,45.2848,45.3113,45.276,45.3113,82714.0
2021-11-24 11:20:00,51.25,51.27,51.24,51.27,59963.0,45.3202,45.3379,45.3113,45.3379,59963.0
2021-11-24 11:25:00,51.27,51.27,51.23,51.26,75687.0,45.3379,45.3379,45.3025,45.329,75687.0
2021-11-24 11:30:00,51.26,51.29,51.23,51.23,54422.0,45.329,45.3556,45.3025,45.3025,54422.0
2021-11-24 11:35:00,51.23,51.24,51.2,51.22,45359.0,45.3025,45.3113,45.276,45.2937,45359.0
2021-11-24 11:40:00,51.21,51.22,51.19,51.22,251468.0,45.2848,45.2937,45.2671,45.2937,251468.0
2021-11-24 11:45:00,51.22,51.27,51.22,51.26,80922.0,45.2937,45.3379,45.2937,45.329,80922.0
2021-11-24 11:50:00,51.25,51.27,51.24,51.25,93242.0,45.3202,45.3379,45.3113,45.3202,93242.0
2021-11-24 11:55:00,51.25,51.25,51.21,51.22,34279.0,45.3202,45.3202,45.2848,45.2937,34279.0
2021-11-24 12:00:00,51.22,51.23,51.21,51.22,103341.0,45.2937,45.3025,45.2848,45.2937,103341.0
2021-11-24 12:05:00,51.22,51.23,51.2,51.21,128397.0,45.2937,45.3025,45.276,45.2848,128397.0
2021-11-24 12:10:00,51.21,51.24,51.21,51.23,57910.0,45.2848,45.3113,45.2848,45.3025,57910.0
2021-11-24 12:15:00,51.23,51.23,51.2,51.21,55143.0,45.3025,45.3025,45.276,45.2848,55143.0
2021-11-24 12:20:00,51.2,51.21,51.18,51.2,16138.0,45.276,45.2848,45.2583,45.276,16138.0
2021-11-24 12:25:00,51.19,51.19,51.18,51.19,53957.0,45.2671,45.2671,45.2583,45.2671,53957.0
2021-11-24 12:30:00,51.19,51.2,51.19,51.2,23824.0,45.2671,45.276,45.2671,45.276,23824.0
2021-11-24 12:35:00,51.2,51.22,51.19,51.21,56482.0,45.276,45.2937,45.2671,45.2848,56482.0
2021-11-24 12:40:00,51.21,51.23,51.2,51.22,32950.0,45.2848,45.3025,45.276,45.2937,32950.0
2021-11-24 12:45:00,51.22,51.23,51.21,51.23,52608.0,45.2937,45.3025,45.2848,45.3025,52608.0
2021-11-24 12:50:00,51.23,51.24,51.22,51.23,89051.0,45.3025,45.3113,45.2937,45.3025,89051.0
2021-11-24 12:55:00,51.23,51.24,51.23,51.24,64351.0,45.3025,45.3113,45.3025,45.3113,64351.0
2021-11-24 13:00:00,51.25,51.27,51.23,51.25,73422.0,45.3202,45.3379,45.3025,45.3202,73422.0
2021-11-24 13:05:00,51.24,51.27,51.24,51.26,60642.0,45.3113,45.3379,45.3113,45.329,60642.0
2021-11-24 13:10:00,51.27,51.27,51.26,51.26,20622.0,45.3379,45.3379,45.329,45.329,20622.0
2021-11-24 13:15:00,51.27,51.28,51.26,51.27,33916.0,45.3379,45.3467,45.329,45.3379,33916.0
2021-11-24 13:20:00,51.26,51.28,51.25,51.28,42415.0,45.329,45.3467,45.3202,45.3467,42415.0
2021-11-24 13:25:00,51.28,51.28,51.25,51.26,39763.0,45.3467,45.3467,45.3202,45.329,39763.0
2021-11-24 13:30:00,51.26,51.27,51.24,51.25,92605.0,45.329,45.3379,45.3113,45.3202,92605.0
2021-11-24 13:35:00,51.25,51.26,51.23,51.24,39831.0,45.3202,45.329,45.3025,45.3113,39831.0
2021-11-24 13:40:00,51.24,51.25,51.23,51.24,37321.0,45.3113,45.3202,45.3025,45.3113,37321.0
2021-11-24 13:45:00,51.25,51.26,51.23,51.25,107901.0,45.3202,45.329,45.3025,45.3202,107901.0
2021-11-24 13:50:00,51.26,51.26,51.24,51.25,49255.0,45.329,45.329,45.3113,45.3202,49255.0
2021-11-24 13:55:00,51.24,51.24,51.22,51.23,66695.0,45.3113,45.3113,45.2937,45.3025,66695.0
2021-11-24 14:00:00,51.22,51.27,51.21,51.23,162728.0,45.2937,45.3379,45.2848,45.3025,162728.0
2021-11-24 14:05:00,51.24,51.25,51.18,51.19,169465.0,45.3113,45.3202,45.2583,45.2671,169465.0
2021-11-24 14:10:00,51.19,51.2,51.14,51.18,69634.0,45.2671,45.276,45.2229,45.2583,69634.0
2021-11-24 14:15:00,51.18,51.23,51.18,51.22,61783.0,45.2583,45.3025,45.2583,45.2937,61783.0
2021-11-24 14:20:00,51.23,51.23,51.2,51.23,69997.0,45.3025,45.3025,45.276,45.3025,69997.0
2021-11-24 14:25:00,51.23,51.23,51.18,51.19,54771.0,45.3025,45.3025,45.2583,45.2671,54771.0
2021-11-24 14:30:00,51.19,51.23,51.19,51.21,51306.0,45.2671,45.3025,45.2671,45.2848,51306.0
2021-11-24 14:35:00,51.21,51.23,51.2,51.22,48588.0,45.2848,45.3025,45.276,45.2937,48588.0
2021-11-24 14:40:00,51.22,51.25,51.2,51.25,80693.0,45.2937,45.3202,45.276,45.3202,80693.0
2021-11-24 14:45:00,51.25,51.28,51.25,51.26,49202.0,45.3202,45.3467,45.3202,45.329,49202.0
2021-11-24 14:50:00,51.26,51.28,51.25,51.27,72844.0,45.329,45.3467,45.3202,45.3379,72844.0
2021-11-24 14:55:00,51.26,51.27,51.24,51.24,119592.0,45.329,45.3379,45.3113,45.3113,119592.0
2021-11-24 15:00:00,51.25,51.26,51.23,51.26,203677.0,45.3202,45.329,45.3025,45.329,203677.0
2021-11-24 15:05:00,51.25,51.28,51.25,51.28,37307.0,45.3202,45.3467,45.3202,45.3467,37307.0
2021-11-24 15:10:00,51.28,51.29,51.27,51.29,120699.0,45.3467,45.3556,45.3379,45.3556,120699.0
2021-11-24 15:15:00,51.29,51.31,51.28,51.31,70848.0,45.3556,45.3732,45.3467,45.3732,70848.0
2021-11-24 15:20:00,51.31,51.33,51.31,51.31,35958.0,45.3732,45.3909,45.3732,45.3732,35958.0
2021-11-24 15:25:00,51.32,51.32,51.31,51.32,22082.0,45.3821,45.3821,45.3732,45.3821,22082.0
2021-11-24 15:30:00,51.32,51.32,51.29,51.3,76269.0,45.3821,45.3821,45.3556,45.3644,76269.0
2021-11-24 15:35:00,51.31,51.34,51.3,51.33,107769.0,45.3732,45.3998,45.3644,45.3909,107769.0
2021-11-24 15:40:00,51.33,51.34,51.31,51.32,102132.0,45.3909,45.3998,45.3732,45.3821,102132.0
2021-11-24 15:45:00,51.32,51.32,51.3,51.31,69232.0,45.3821,45.3821,45.3644,45.3732,69232.0
2021-11-24 15:50:00,51.31,51.34,51.31,51.34,85972.0,45.3732,45.3998,45.3732,45.3998,85972.0
2021-11-24 15:55:00,51.34,51.35,51.33,51.35,132379.0,45.3998,45.4086,45.3909,45.4086,132379.0
2021-11-26 09:30:00,50.33,50.35,50.27,50.33,567924.0,44.5066,44.5243,44.4536,44.5066,567924.0
2021-11-26 09:35:00,50.34,50.38,50.31,50.36,664155.0,44.5155,44.5508,44.4889,44.5332,664155.0
2021-11-26 09:40:00,50.36,50.36,50.23,50.25,186985.0,44.5332,44.5332,44.4182,44.4359,186985.0
2021-11-26 09:45:00,50.24,50.25,50.17,50.19,172973.0,44.427,44.4359,44.3651,44.3828,172973.0
2021-11-26 09:50:00,50.18,50.24,50.16,50.22,120381.0,44.374,44.427,44.3563,44.4094,120381.0
2021-11-26 09:55:00,50.22,50.26,50.18,50.24,158290.0,44.4094,44.4447,44.374,44.427,158290.0
2021-11-26 10:00:00,50.23,50.24,50.16,50.16,330915.0,44.4182,44.427,44.3563,44.3563,330915.0
2021-11-26 10:05:00,50.17,50.24,50.16,50.18,180830.0,44.3651,44.427,44.3563,44.374,180830.0
2021-11-26 10:10:00,50.18,50.2,50.14,50.16,416963.0,44.374,44.3917,44.3386,44.3563,416963.0
2021-11-26 10:15:00,50.15,50.17,50.05,50.08,330883.0,44.3475,44.3651,44.259,44.2856,330883.0
2021-11-26 10:20:00,50.09,50.15,50.08,50.14,270984.0,44.2944,44.3475,44.2856,44.3386,270984.0
2021-11-26 10:25:00,50.13,50.14,50.08,50.11,263971.0,44.3298,44.3386,44.2856,44.3121,263971.0
2021-11-26 10:30:00,50.11,50.13,50.06,50.1,138863.0,44.3121,44.3298,44.2679,44.3032,138863.0
2021-11-26 10:35:00,50.11,50.15,50.09,50.13,342595.0,44.3121,44.3475,44.2944,44.3298,342595.0
2021-11-26 10:40:00,50.13,50.16,50.09,50.11,134409.0,44.3298,44.3563,44.2944,44.3121,134409.0
2021-11-26 10:45:00,50.11,50.13,50.07,50.13,395681.0,44.3121,44.3298,44.2767,44.3298,395681.0
2021-11-26 10:50:00,50.13,50.18,50.1,50.14,205886.0,44.3298,44.374,44.3032,44.3386,205886.0
2021-11-26 10:55:00,50.14,50.15,50.11,50.14,139004.0,44.3386,44.3475,44.3121,44.3386,139004.0
2021-11-26 11:00:00,50.13,50.14,50.07,50.09,200305.0,44.3298,44.3386,44.2767,44.2944,200305.0
2021-11-26 11:05:00,50.1,50.14,50.08,50.09,332865.0,44.3032,44.3386,44.2856,44.2944,332865.0
2021-11-26 11:10:00,50.09,50.1,50.0,50.0,546589.0,44.2944,44.3032,44.2148,44.2148,546589.0
2021-11-26 11:15:00,50.0,50.01,49.93,49.94,297181.0,44.2148,44.2237,44.1529,44.1618,297181.0
2021-11-26 11:20:00,49.94,49.95,49.88,49.9,441253.0,44.1618,44.1706,44.1087,44.1264,441253.0
2021-11-26 11:25:00,49.9,49.91,49.87,49.89,249875.0,44.1264,44.1352,44.0999,44.1175,249875.0
2021-11-26 11:30:00,49.89,49.92,49.84,49.88,226407.0,44.1175,44.1441,44.0733,44.1087,226407.0
2021-11-26 11:35:00,49.87,49.96,49.86,49.95,331997.0,44.0999,44.1794,44.091,44.1706,331997.0
2021-11-26 11:40:00,49.94,49.94,49.84,49.9,227264.0,44.1618,44.1618,44.0733,44.1264,227264.0
2021-11-26 11:45:00,49.9,49.91,49.86,49.86,302331.0,44.1264,44.1352,44.091,44.091,302331.0
2021-11-26 11:50:00,49.86,49.88,49.77,49.77,132574.0,44.091,44.1087,44.0114,44.0114,132574.0
2021-11-26 11:55:00,49.78,49.85,49.77,49.84,432711.0,44.0203,44.0822,44.0114,44.0733,432711.0
2021-11-26 12:00:00,49.84,49.88,49.84,49.88,248183.0,44.0733,44.1087,44.0733,44.1087,248183.0
2021-11-26 12:05:00,49.88,49.93,49.85,49.91,223174.0,44.1087,44.1529,44.0822,44.1352,223174.0
2021-11-26 12:10:00,49.91,49.95,49.9,49.91,279727.0,44.1352,44.1706,44.1264,44.1352,279727.0
2021-11-26 12:15:00,49.92,49.93,49.86,49.87,196716.0,44.1441,44.1529,44.091,44.0999,196716.0
2021-11-26 12:20:00,49.87,49.93,49.86,49.93,231998.0,44.0999,44.1529,44.091,44.1529,231998.0
2021-11-26 12:25:00,49.92,49.97,49.92,49.96,209506.0,44.1441,44.1883,44.1441,44.1794,209506.0
2021-11-26 12:30:00,49.96,50.02,49.95,50.02,316430.0,44.1794,44.2325,44.1706,44.2325,316430.0
2021-11-26 12:35:00,50.01,50.07,50.01,50.05,138177.0,44.2237,44.2767,44.2237,44.259,138177.0
2021-11-26 12:40:00,50.05,50.05,50.0,50.03,125466.0,44.259,44.259,44.2148,44.2413,125466.0
2021-11-26 12:45:00,50.02,50.03,49.92,49.92,119069.0,44.2325,44.2413,44.1441,44.1441,119069.0
2021-11-26 12:50:00,49.92,49.92,49.84,49.84,405392.0,44.1441,44.1441,44.0733,44.0733,405392.0
2021-11-26 12:55:00,49.84,50.01,49.83,49.94,429415.0,44.0733,44.2237,44.0645,44.1618,429415.0
2021-11-29 09:30:00,50.38,50.39,50.26,50.29,346649.0,44.5508,44.5597,44.4447,44.4713,346649.0
2021-11-29 09:35:00,50.28,50.31,50.26,50.31,163612.0,44.4624,44.4889,44.4447,44.4889,163612.0
2021-11-29 09:40:00,50.3,50.31,50.27,50.28,120222.0,44.4801,44.4889,44.4536,44.4624,120222.0
2021-11-29 09:45:00,50.28,50.29,50.18,50.19,129715.0,44.4624,44.4713,44.374,44.3828,129715.0
2021-11-29 09:50:00,50.18,50.25,50.17,50.22,175293.0,44.374,44.4359,44.3651,44.4094,175293.0
2021-11-29 09:55:00,50.22,50.26,50.2,50.23,99405.0,44.4094,44.4447,44.3917,44.4182,99405.0
2021-11-29 10:00:00,50.23,50.26,50.2,50.2,261711.0,44.4182,44.4447,44.3917,44.3917,261711.0
2021-11-29 10:05:00,50.19,50.24,50.19,50.24,203784.0,44.3828,44.427,44.3828,44.427,203784.0
2021-11-29 10:10:00,50.24,50.26,50.2,50.21,422530.0,44.427,44.4447,44.3917,44.4005,422530.0
2021-11-29 10:15:00,50.2,50.24,50.19,50.22,131078.0,44.3917,44.427,44.3828,44.4094,131078.0
2021-11-29 10:20:00,50.21,50.25,50.2,50.24,236879.0,44.4005,44.4359,44.3917,44.427,236879.0
2021-11-29 10:25:00,50.24,50.26,50.14,50.15,163246.0,44.427,44.4447,44.3386,44.3475,163246.0
2021-11-29 10:30:00,50.15,50.16,50.08,50.13,376158.0,44.3475,44.3563,44.2856,44.3298,376158.0
2021-11-29 10:35:00,50.12,50.16,50.06,50.08,336155.0,44.3209,44.3563,44.2679,44.2856,336155.0
2021-11-29 10:40:00,50.07,50.08,50.01,50.05,334692.0,44.2767,44.2856,44.2237,44.259,334692.0
2021-11-29 10:45:00,50.05,50.08,49.97,49.98,238626.0,44.259,44.2856,44.1883,44.1971,238626.0
2021-11-29 10:50:00,49.99,50.03,49.95,50.0,235135.0,44.206,44.2413,44.1706,44.2148,235135.0
2021-11-29 10:55:00,50.0,50.06,49.99,50.03,122228.0,44.2148,44.2679,44.206,44.2413,122228.0
2021-11-29 11:00:00,50.04,50.09,50.02,50.07,150089.0,44.2502,44.2944,44.2325,44.2767,150089.0
2021-11-29 11:05:00,50.07,50.1,50.06,50.07,186685.0,44.2767,44.3032,44.2679,44.2767,186685.0
2021-11-29 11:10:00,50.07,50.11,50.06,50.1,414440.0,44.2767,44.3121,44.2679,44.3032,414440.0
2021-11-29 11:15:00,50.1,50.13,50.09,50.09,135861.0,44.3032,44.3298,44.2944,44.2944,135861.0
2021-11-29 11:20:00,50.09,50.14,50.09,50.12,302489.0,44.2944,44.3386,44.2944,44.3209,302489.0
2021-11-29 11:25:00,50.12,50.13,50.04,50.05,309639.0,44.3209,44.3298,44.2502,44.259,309639.0
2021-11-29 11:30:00,50.05,50.1,49.99,50.04,246131.0,44.259,44.3032,44.206,44.2502,246131.0
2021-11-29 11:35:00,50.04,50.08,50.03,50.05,228877.0,44.2502,44.2856,44.2413,44.259,228877.0
2021-11-29 11:40:00,50.06,50.09,50.05,50.08,92718.0,44.2679,44.2944,44.259,44.2856,92718.0
2021-11-29 11:45:00,50.08,50.1,50.06,50.06,339537.0,44.2856,44.3032,44.2679,44.2679,339537.0
2021-11-29 11:50:00,50.06,50.1,50.06,50.09,113170.0,44.2679,44.3032,44.2679,44.2944,113170.0
2021-11-29 11:55:00,50.09,50.11,50.09,50.11,144829.0,44.2944,44.3121,44.2944,44.3121,144829.0
2021-11-29 12:00:00,50.11,50.14,50.09,50.14,141463.0,44.3121,44.3386,44.2944,44.3386,141463.0
2021-11-29 12:05:00,50.14,50.19,50.14,50.19,188474.0,44.3386,44.3828,44.3386,44.3828,188474.0
2021-11-29 12:10:00,50.18,50.19,50.17,50.19,151554.0,44.374,44.3828,44.3651,44.3828,151554.0
2021-11-29 12:15:00,50.19,50.22,50.17,50.21,77426.0,44.3828,44.4094,44.3651,44.4005,77426.0
2021-11-29 12:20:00,50.22,50.27,50.21,50.26,62389.0,44.4094,44.4536,44.4005,44.4447,62389.0
2021-11-29 12:25:00,50.27,50.27,50.24,50.27,226801.0,44.4536,44.4536,44.427,44.4536,226801.0
2021-11-29 12:30:00,50.27,50.32,50.26,50.32,90219.0,44.4536,44.4978,44.4447,44.4978,90219.0
2021-11-29 12:35:00,50.32,50.32,50.29,50.32,190085.0,44.4978,44.4978,44.4713,44.4978,190085.0
2021-11-29 12:40:00,50.32,50.32,50.31,50.31,38239.0,44.4978,44.4978,44.4889,44.4889,38239.0
2021-11-29 12:45:00,50.32,50.33,50.31,50.32,60777.0,44.4978,44.5066,44.4889,44.4978,60777.0
2021-11-29 12:50:00,50.31,50.32,50.3,50.3,89027.0,44.4889,44.4978,44.4801,44.4801,89027.0
2021-11-29 12:55:00,50.3,50.32,50.3,50.31,44191.0,44.4801,44.4978,44.4801,44.4889,44191.0
2021-11-29 13:00:00,50.32,50.35,50.31,50.33,114354.0,44.4978,44.5243,44.4889,44.5066,114354.0
2021-11-29 13:05:00,50.34,50.37,50.33,50.37,171817.0,44.5155,44.542,44.5066,44.542,171817.0
2021-11-29 13:10:00,50.36,50.38,50.33,50.34,167058.0,44.5332,44.5508,44.5066,44.5155,167058.0
2021-11-29 13:15:00,50.34,50.35,50.31,50.32,77025.0,44.5155,44.5243,44.4889,44.4978,77025.0
2021-11-29 13:20:00,50.32,50.33,50.3,50.31,320294.0,44.4978,44.5066,44.4801,44.4889,320294.0
2021-11-29 13:25:00,50.32,50.32,50.3,50.32,69585.0,44.4978,44.4978,44.4801,44.4978,69585.0
2021-11-29 13:30:00,50.32,50.35,50.32,50.34,71163.0,44.4978,44.5243,44.4978,44.5155,71163.0
2021-11-29 13:35:00,50.33,50.34,50.28,50.29,98164.0,44.5066,44.5155,44.4624,44.4713,98164.0
2021-11-29 13:40:00,50.29,50.31,50.28,50.31,41642.0,44.4713,44.4889,44.4624,44.4889,41642.0
2021-11-29 13:45:00,50.3,50.32,50.3,50.3,46212.0,44.4801,44.4978,44.4801,44.4801,46212.0
2021-11-29 13:50:00,50.3,50.31,50.29,50.3,142579.0,44.4801,44.4889,44.4713,44.4801,142579.0
2021-11-29 13:55:00,50.3,50.32,50.3,50.32,55875.0,44.4801,44.4978,44.4801,44.4978,55875.0
2021-11-29 14:00:00,50.32,50.32,50.28,50.3,83113.0,44.4978,44.4978,44.4624,44.4801,83113.0
2021-11-29 14:05:00,50.3,50.31,50.28,50.29,100301.0,44.4801,44.4889,44.4624,44.4713,100301.0
2021-11-29 14:10:00,50.29,50.31,50.28,50.3,56172.0,44.4713,44.4889,44.4624,44.4801,56172.0
2021-11-29 14:15:00,50.3,50.31,50.27,50.29,70554.0,44.4801,44.4889,44.4536,44.4713,70554.0
2021-11-29 14:20:00,50.28,50.3,50.27,50.28,83159.0,44.4624,44.4801,44.4536,44.4624,83159.0
2021-11-29 14:25:00,50.28,50.29,50.26,50.27,63415.0,44.4624,44.4713,44.4447,44.4536,63415.0
2021-11-29 14:30:00,50.27,50.28,50.23,50.27,81203.0,44.4536,44.4624,44.4182,44.4536,81203.0
2021-11-29 14:35:00,50.26,50.27,50.22,50.23,74882.0,44.4447,44.4536,44.4094,44.4182,74882.0
2021-11-29 14:40:00,50.22,50.26,50.22,50.25,57758.0,44.4094,44.4447,44.4094,44.4359,57758.0
2021-11-29 14:45:00,50.25,50.27,50.24,50.26,131212.0,44.4359,44.4536,44.427,44.4447,131212.0
2021-11-29 14:50:00,50.25,50.28,50.24,50.25,132596.0,44.4359,44.4624,44.427,44.4359,132596.0
2021-11-29 14:55:00,50.25,50.27,50.24,50.27,107558.0,44.4359,44.4536,44.427,44.4536,107558.0
2021-11-29 15:00:00,50.27,50.3,50.26,50.29,921883.0,44.4536,44.4801,44.4447,44.4713,921883.0
2021-11-29 15:05:00,50.28,50.3,50.24,50.3,103153.0,44.4624,44.4801,44.427,44.4801,103153.0
2021-11-29 15:10:00,50.3,50.33,50.28,50.33,126573.0,44.4801,44.5066,44.4624,44.5066,126573.0
2021-11-29 15:15:00,50.33,50.35,50.3,50.32,175636.0,44.5066,44.5243,44.4801,44.4978,175636.0
2021-11-29 15:20:00,50.32,50.33,50.29,50.3,122333.0,44.4978,44.5066,44.4713,44.4801,122333.0
2021-11-29 15:25:00,50.3,50.31,50.28,50.28,193939.0,44.4801,44.4889,44.4624,44.4624,193939.0
2021-11-29 15:30:00,50.28,50.31,50.27,50.3,218178.0,44.4624,44.4889,44.4536,44.4801,218178.0
2021-11-29 15:35:00,50.3,50.31,50.28,50.29,125346.0,44.4801,44.4889,44.4624,44.4713,125346.0
2021-11-29 15:40:00,50.3,50.3,50.26,50.28,179301.0,44.4801,44.4801,44.4447,44.4624,179301.0
2021-11-29 15:45:00,50.28,50.28,50.24,50.27,114911.0,44.4624,44.4624,44.427,44.4536,114911.0
2021-11-29 15:50:00,50.26,50.28,50.23,50.27,254622.0,44.4447,44.4624,44.4182,44.4536,254622.0
2021-11-29 15:55:00,50.28,50.28,50.18,50.18,320471.0,44.4624,44.4624,44.374,44.374,320471.0
2021-11-30 09:30:00,50.04,50.09,49.95,50.04,635391.0,44.2502,44.2944,44.1706,44.2502,635391.0
2021-11-30 09:35:00,50.04,50.05,49.95,50.0,895389.0,44.2502,44.259,44.1706,44.2148,895389.0
2021-11-30 09:40:00,50.0,50.07,49.99,50.05,277991.0,44.2148,44.2767,44.206,44.259,277991.0
2021-11-30 09:45:00,50.05,50.09,50.02,50.04,236488.0,44.259,44.2944,44.2325,44.2502,236488.0
2021-11-30 09:50:00,50.04,50.07,50.0,50.05,219049.0,44.2502,44.2767,44.2148,44.259,219049.0
2021-11-30 09:55:00,50.05,50.13,50.04,50.08,280097.0,44.259,44.3298,44.2502,44.2856,280097.0
2021-11-30 10:00:00,50.07,50.1,50.05,50.09,296912.0,44.2767,44.3032,44.259,44.2944,296912.0
2021-11-30 10:05:00,50.09,50.19,50.07,50.18,184275.0,44.2944,44.3828,44.2767,44.374,184275.0
2021-11-30 10:10:00,50.17,50.19,50.1,50.11,239450.0,44.3651,44.3828,44.3032,44.3121,239450.0
2021-11-30 10:15:00,50.1,50.16,50.1,50.1,405859.0,44.3032,44.3563,44.3032,44.3032,405859.0
2021-11-30 10:20:00,50.11,50.11,50.02,50.03,455318.0,44.3121,44.3121,44.2325,44.2413,455318.0
2021-11-30 10:25:00,50.04,50.12,50.02,50.11,474316.0,44.2502,44.3209,44.2325,44.3121,474316.0
2021-11-30 10:30:00,50.11,50.19,50.1,50.16,456641.0,44.3121,44.3828,44.3032,44.3563,456641.0
2021-11-30 10:35:00,50.16,50.18,49.9,49.98,459547.0,44.3563,44.374,44.1264,44.1971,459547.0
2021-11-30 10:40:00,49.98,50.01,49.93,49.94,385560.0,44.1971,44.2237,44.1529,44.1618,385560.0
2021-11-30 10:45:00,49.94,49.95,49.8,49.81,610338.0,44.1618,44.1706,44.038,44.0468,610338.0
2021-11-30 10:50:00,49.81,49.81,49.56,49.62,554228.0,44.0468,44.0468,43.8257,43.8788,554228.0
2021-11-30 10:55:00,49.62,49.62,49.41,49.42,663363.0,43.8788,43.8788,43.6931,43.7019,663363.0
2021-11-30 11:00:00,49.41,49.49,49.3,49.43,498242.0,43.6931,43.7638,43.5958,43.7108,498242.0
2021-11-30 11:05:00,49.43,49.54,49.41,49.54,422983.0,43.7108,43.808,43.6931,43.808,422983.0
2021-11-30 11:10:00,49.53,49.65,49.49,49.65,491712.0,43.7992,43.9053,43.7638,43.9053,491712.0
2021-11-30 11:15:00,49.64,49.7,49.61,49.63,374173.0,43.8965,43.9495,43.8699,43.8876,374173.0
2021-11-30 11:20:00,49.63,49.68,49.53,49.54,277409.0,43.8876,43.9318,43.7992,43.808,277409.0
2021-11-30 11:25:00,49.54,49.61,49.52,49.53,405309.0,43.808,43.8699,43.7903,43.7992,405309.0
2021-11-30 11:30:00,49.53,49.58,49.4,49.42,642903.0,43.7992,43.8434,43.6842,43.7019,642903.0
2021-11-30 11:35:00,49.41,49.5,49.4,49.45,516060.0,43.6931,43.7727,43.6842,43.7284,516060.0
2021-11-30 11:40:00,49.45,49.46,49.28,49.33,617807.0,43.7284,43.7373,43.5781,43.6223,617807.0
2021-11-30 11:45:00,49.32,49.41,49.3,49.4,427583.0,43.6135,43.6931,43.5958,43.6842,427583.0
2021-11-30 11:50:00,49.39,49.4,49.28,49.3,286078.0,43.6754,43.6842,43.5781,43.5958,286078.0
2021-11-30 11:55:00,49.3,49.41,49.3,49.4,238045.0,43.5958,43.6931,43.5958,43.6842,238045.0
2021-11-30 12:00:00,49.4,49.4,49.3,49.32,100617.0,43.6842,43.6842,43.5958,43.6135,100617.0
2021-11-30 12:05:00,49.33,49.37,49.3,49.34,162446.0,43.6223,43.6577,43.5958,43.6312,162446.0
2021-11-30 12:10:00,49.35,49.41,49.31,49.33,306326.0,43.64,43.6931,43.6046,43.6223,306326.0
2021-11-30 12:15:00,49.34,49.4,49.34,49.39,297360.0,43.6312,43.6842,43.6312,43.6754,297360.0
2021-11-30 12:20:00,49.4,49.44,49.37,49.44,184422.0,43.6842,43.7196,43.6577,43.7196,184422.0
2021-11-30 12:25:00,49.44,49.47,49.42,49.47,295787.0,43.7196,43.7461,43.7019,43.7461,295787.0
2021-11-30 12:30:00,49.46,49.53,49.43,49.51,146865.0,43.7373,43.7992,43.7108,43.7815,146865.0
2021-11-30 12:35:00,49.52,49.53,49.46,49.49,96578.0,43.7903,43.7992,43.7373,43.7638,96578.0
2021-11-30 12:40:00,49.5,49.53,49.47,49.53,308412.0,43.7727,43.7992,43.7461,43.7992,308412.0
2021-11-30 12:45:00,49.52,49.54,49.47,49.48,308461.0,43.7903,43.808,43.7461,43.755,308461.0
2021-11-30 12:50:00,49.49,49.55,49.47,49.53,510752.0,43.7638,43.8169,43.7461,43.7992,510752.0
2021-11-30 12:55:00,49.53,49.54,49.45,49.47,320024.0,43.7992,43.808,43.7284,43.7461,320024.0
2021-11-30 13:00:00,49.48,49.51,49.46,49.47,790736.0,43.755,43.7815,43.7373,43.7461,790736.0
2021-11-30 13:05:00,49.47,49.5,49.46,49.46,90992.0,43.7461,43.7727,43.7373,43.7373,90992.0
2021-11-30 13:10:00,49.46,49.48,49.43,49.44,113033.0,43.7373,43.755,43.7108,43.7196,113033.0
2021-11-30 13:15:00,49.44,49.5,49.43,49.45,240377.0,43.7196,43.7727,43.7108,43.7284,240377.0
2021-11-30 13:20:00,49.45,49.51,49.43,49.51,990052.0,43.7284,43.7815,43.7108,43.7815,990052.0
2021-11-30 13:25:00,49.51,49.54,49.49,49.52,331601.0,43.7815,43.808,43.7638,43.7903,331601.0
2021-11-30 13:30:00,49.52,49.55,49.51,49.54,823607.0,43.7903,43.8169,43.7815,43.808,823607.0
2021-11-30 13:35:00,49.54,49.61,49.53,49.61,421578.0,43.808,43.8699,43.7992,43.8699,421578.0
2021-11-30 13:40:00,49.61,49.61,49.57,49.59,191455.0,43.8699,43.8699,43.8346,43.8522,191455.0
2021-11-30 13:45:00,49.59,49.61,49.58,49.61,266893.0,43.8522,43.8699,43.8434,43.8699,266893.0
2021-11-30 13:50:00,49.61,49.66,49.59,49.65,179739.0,43.8699,43.9142,43.8522,43.9053,179739.0
2021-11-30 13:55:00,49.65,49.67,49.63,49.66,148521.0,43.9053,43.923,43.8876,43.9142,148521.0
2021-11-30 14:00:00,49.66,49.68,49.63,49.66,209181.0,43.9142,43.9318,43.8876,43.9142,209181.0
2021-11-30 14:05:00,49.66,49.69,49.62,49.69,173064.0,43.9142,43.9407,43.8788,43.9407,173064.0
2021-11-30 14:10:00,49.68,49.72,49.68,49.7,364376.0,43.9318,43.9672,43.9318,43.9495,364376.0
2021-11-30 14:15:00,49.71,49.71,49.66,49.7,188367.0,43.9584,43.9584,43.9142,43.9495,188367.0
2021-11-30 14:20:00,49.71,49.72,49.68,49.69,130456.0,43.9584,43.9672,43.9318,43.9407,130456.0
2021-11-30 14:25:00,49.7,49.74,49.65,49.65,435584.0,43.9495,43.9849,43.9053,43.9053,435584.0
2021-11-30 14:30:00,49.66,49.7,49.64,49.7,303638.0,43.9142,43.9495,43.8965,43.9495,303638.0
2021-11-30 14:35:00,49.7,49.73,49.69,49.7,387850.0,43.9495,43.9761,43.9407,43.9495,387850.0
2021-11-30 14:40:00,49.7,49.72,49.62,49.64,405106.0,43.9495,43.9672,43.8788,43.8965,405106.0
2021-11-30 14:45:00,49.64,49.64,49.58,49.58,158439.0,43.8965,43.8965,43.8434,43.8434,158439.0
2021-11-30 14:50:00,49.59,49.61,49.54,49.56,458716.0,43.8522,43.8699,43.808,43.8257,458716.0
2021-11-30 14:55:00,49.56,49.62,49.54,49.62,134607.0,43.8257,43.8788,43.808,43.8788,134607.0
2021-11-30 15:00:00,49.62,49.65,49.59,49.63,335223.0,43.8788,43.9053,43.8522,43.8876,335223.0
2021-11-30 15:05:00,49.64,49.67,49.61,49.62,160641.0,43.8965,43.923,43.8699,43.8788,160641.0
2021-11-30 15:10:00,49.62,49.67,49.61,49.64,352121.0,43.8788,43.923,43.8699,43.8965,352121.0
2021-11-30 15:15:00,49.64,49.69,49.63,49.68,435297.0,43.8965,43.9407,43.8876,43.9318,435297.0
2021-11-30 15:20:00,49.68,49.71,49.65,49.66,263210.0,43.9318,43.9584,43.9053,43.9142,263210.0
2021-11-30 15:25:00,49.65,49.67,49.61,49.62,387132.0,43.9053,43.923,43.8699,43.8788,387132.0
2021-11-30 15:30:00,49.62,49.73,49.62,49.7,621587.0,43.8788,43.9761,43.8788,43.9495,621587.0
2021-11-30 15:35:00,49.7,49.71,49.66,49.69,431821.0,43.9495,43.9584,43.9142,43.9407,431821.0
2021-11-30 15:40:00,49.68,49.75,49.67,49.74,402703.0,43.9318,43.9937,43.923,43.9849,402703.0
2021-11-30 15:45:00,49.74,49.77,49.69,49.69,721995.0,43.9849,44.0114,43.9407,43.9407,721995.0
2021-11-30 15:50:00,49.69,49.69,49.58,49.6,655969.0,43.9407,43.9407,43.8434,43.8611,655969.0
2021-11-30 15:55:00,49.61,49.74,49.6,49.7,1022726.0,43.8699,43.9849,43.8611,43.9495,1022726.0
2021-12-01 09:30:00,50.43,50.43,50.33,50.36,396890.0,44.5951,44.5951,44.5066,44.5332,396890.0
2021-12-01 09:35:00,50.35,50.39,50.34,50.37,351028.0,44.5243,44.5597,44.5155,44.542,351028.0
2021-12-01 09:40:00,50.36,50.38,50.35,50.37,144422.0,44.5332,44.5508,44.5243,44.542,144422.0
2021-12-01 09:45:00,50.37,50.43,50.36,50.38,213646.0,44.542,44.5951,44.5332,44.5508,213646.0
2021-12-01 09:50:00,50.36,50.38,50.33,50.37,221676.0,44.5332,44.5508,44.5066,44.542,221676.0
2021-12-01 09:55:00,50.37,50.43,50.36,50.41,50358.0,44.542,44.5951,44.5332,44.5774,50358.0
2021-12-01 10:00:00,50.41,50.5,50.38,50.45,216155.0,44.5774,44.657,44.5508,44.6127,216155.0
2021-12-01 10:05:00,50.46,50.52,50.45,50.51,194315.0,44.6216,44.6746,44.6127,44.6658,194315.0
2021-12-01 10:10:00,50.52,50.53,50.45,50.47,160306.0,44.6746,44.6835,44.6127,44.6304,160306.0
2021-12-01 10:15:00,50.47,50.49,50.45,50.46,201194.0,44.6304,44.6481,44.6127,44.6216,201194.0
2021-12-01 10:20:00,50.46,50.48,50.42,50.46,214750.0,44.6216,44.6393,44.5862,44.6216,214750.0
2021-12-01 10:25:00,50.46,50.49,50.41,50.41,147459.0,44.6216,44.6481,44.5774,44.5774,147459.0
2021-12-01 10:30:00,50.41,50.48,50.41,50.44,253929.0,44.5774,44.6393,44.5774,44.6039,253929.0
2021-12-01 10:35:00,50.43,50.46,50.42,50.42,273375.0,44.5951,44.6216,44.5862,44.5862,273375.0
2021-12-01 10:40:00,50.41,50.47,50.38,50.45,355865.0,44.5774,44.6304,44.5508,44.6127,355865.0
2021-12-01 10:45:00,50.46,50.49,50.45,50.48,200313.0,44.6216,44.6481,44.6127,44.6393,200313.0
2021-12-01 10:50:00,50.48,50.51,50.46,50.51,230433.0,44.6393,44.6658,44.6216,44.6658,230433.0
2021-12-01 10:55:00,50.51,50.52,50.47,50.48,95778.0,44.6658,44.6746,44.6304,44.6393,95778.0
2021-12-01 11:00:00,50.49,50.51,50.46,50.47,215948.0,44.6481,44.6658,44.6216,44.6304,215948.0
2021-12-01 11:05:00,50.48,50.53,50.46,50.52,149707.0,44.6393,44.6835,44.6216,44.6746,149707.0
2021-12-01 11:10:00,50.52,50.6,50.52,50.6,247845.0,44.6746,44.7454,44.6746,44.7454,247845.0
2021-12-01 11:15:00,50.59,50.65,50.58,50.64,125280.0,44.7365,44.7896,44.7277,44.7808,125280.0
2021-12-01 11:20:00,50.63,50.63,50.6,50.62,245887.0,44.7719,44.7719,44.7454,44.7631,245887.0
2021-12-01 11:25:00,50.61,50.65,50.57,50.58,155749.0,44.7542,44.7896,44.7189,44.7277,155749.0
2021-12-01 11:30:00,50.58,50.64,50.53,50.6,271520.0,44.7277,44.7808,44.6835,44.7454,271520.0
2021-12-01 11:35:00,50.6,50.6,50.54,50.54,178926.0,44.7454,44.7454,44.6923,44.6923,178926.0
2021-12-01 11:40:00,50.55,50.56,50.51,50.51,92633.0,44.7012,44.71,44.6658,44.6658,92633.0
2021-12-01 11:45:00,50.51,50.51,50.45,50.48,281744.0,44.6658,44.6658,44.6127,44.6393,281744.0
2021-12-01 11:50:00,50.48,50.49,50.41,50.41,372498.0,44.6393,44.6481,44.5774,44.5774,372498.0
2021-12-01 11:55:00,50.42,50.43,50.34,50.39,330171.0,44.5862,44.5951,44.5155,44.5597,330171.0
2021-12-01 12:00:00,50.38,50.41,50.35,50.41,119192.0,44.5508,44.5774,44.5243,44.5774,119192.0
2021-12-01 12:05:00,50.41,50.43,50.39,50.4,300669.0,44.5774,44.5951,44.5597,44.5685,300669.0
2021-12-01 12:10:00,50.4,50.45,50.4,50.45,233361.0,44.5685,44.6127,44.5685,44.6127,233361.0
2021-12-01 12:15:00,50.44,50.48,50.44,50.46,101083.0,44.6039,44.6393,44.6039,44.6216,101083.0
2021-12-01 12:20:00,50.46,50.48,50.42,50.43,248456.0,44.6216,44.6393,44.5862,44.5951,248456.0
2021-12-01 12:25:00,50.44,50.45,50.39,50.4,268733.0,44.6039,44.6127,44.5597,44.5685,268733.0
2021-12-01 12:30:00,50.4,50.42,50.39,50.41,124209.0,44.5685,44.5862,44.5597,44.5774,124209.0
2021-12-01 12:35:00,50.41,50.42,50.37,50.41,112654.0,44.5774,44.5862,44.542,44.5774,112654.0
2021-12-01 12:40:00,50.42,50.42,50.37,50.39,143018.0,44.5862,44.5862,44.542,44.5597,143018.0
2021-12-01 12:45:00,50.39,50.4,50.36,50.36,153674.0,44.5597,44.5685,44.5332,44.5332,153674.0
2021-12-01 12:50:00,50.36,50.37,50.28,50.28,134023.0,44.5332,44.542,44.4624,44.4624,134023.0
2021-12-01 12:55:00,50.28,50.29,50.19,50.2,226197.0,44.4624,44.4713,44.3828,44.3917,226197.0
2021-12-01 13:00:00,50.2,50.27,50.18,50.2,400438.0,44.3917,44.4536,44.374,44.3917,400438.0
2021-12-01 13:05:00,50.21,50.22,50.08,50.11,373194.0,44.4005,44.4094,44.2856,44.3121,373194.0
2021-12-01 13:10:00,50.11,50.12,50.06,50.12,147276.0,44.3121,44.3209,44.2679,44.3209,147276.0
2021-12-01 13:15:00,50.12,50.15,50.05,50.05,238977.0,44.3209,44.3475,44.259,44.259,238977.0
2021-12-01 13:20:00,50.04,50.12,50.04,50.1,186198.0,44.2502,44.3209,44.2502,44.3032,186198.0
2021-12-01 13:25:00,50.1,50.15,50.1,50.14,152943.0,44.3032,44.3475,44.3032,44.3386,152943.0
2021-12-01 13:30:00,50.14,50.16,50.08,50.11,145637.0,44.3386,44.3563,44.2856,44.3121,145637.0
2021-12-01 13:35:00,50.11,50.14,50.09,50.13,176241.0,44.3121,44.3386,44.2944,44.3298,176241.0
2021-12-01 13:40:00,50.13,50.14,49.97,50.03,227843.0,44.3298,44.3386,44.1883,44.2413,227843.0
2021-12-01 13:45:00,50.03,50.04,49.89,49.9,138400.0,44.2413,44.2502,44.1175,44.1264,138400.0
2021-12-01 13:50:00,49.9,50.02,49.9,49.98,115801.0,44.1264,44.2325,44.1264,44.1971,115801.0
2021-12-01 13:55:00,49.98,50.05,49.98,50.04,110055.0,44.1971,44.259,44.1971,44.2502,110055.0
2021-12-01 14:00:00,50.03,50.06,49.99,50.0,232514.0,44.2413,44.2679,44.206,44.2148,232514.0
2021-12-01 14:05:00,50.0,50.02,49.95,49.95,204182.0,44.2148,44.2325,44.1706,44.1706,204182.0
2021-12-01 14:10:00,49.96,49.97,49.86,49.9,241009.0,44.1794,44.1883,44.091,44.1264,241009.0
2021-12-01 14:15:00,49.91,49.93,49.84,49.88,230699.0,44.1352,44.1529,44.0733,44.1087,230699.0
2021-12-01 14:20:00,49.88,49.96,49.87,49.95,215949.0,44.1087,44.1794,44.0999,44.1706,215949.0
2021-12-01 14:25:00,49.95,50.01,49.94,49.99,131661.0,44.1706,44.2237,44.1618,44.206,131661.0
2021-12-01 14:30:00,49.98,50.04,49.97,50.0,289566.0,44.1971,44.2502,44.1883,44.2148,289566.0
2021-12-01 14:35:00,49.99,50.01,49.93,49.98,136215.0,44.206,44.2237,44.1529,44.1971,136215.0
2021-12-01 14:40:00,49.98,49.98,49.9,49.93,191323.0,44.1971,44.1971,44.1264,44.1529,191323.0
2021-12-01 14:45:00,49.92,49.97,49.9,49.96,82946.0,44.1441,44.1883,44.1264,44.1794,82946.0
2021-12-01 14:50:00,49.96,49.99,49.89,49.9,137998.0,44.1794,44.206,44.1175,44.1264,137998.0
2021-12-01 14:55:00,49.9,49.94,49.89,49.89,156596.0,44.1264,44.1618,44.1175,44.1175,156596.0
2021-12-01 15:00:00,49.9,49.92,49.82,49.82,300691.0,44.1264,44.1441,44.0556,44.0556,300691.0
2021-12-01 15:05:00,49.82,49.85,49.77,49.78,333751.0,44.0556,44.0822,44.0114,44.0203,333751.0
2021-12-01 15:10:00,49.77,49.83,49.76,49.82,193340.0,44.0114,44.0645,44.0026,44.0556,193340.0
2021-12-01 15:15:00,49.82,49.82,49.69,49.72,202877.0,44.0556,44.0556,43.9407,43.9672,202877.0
2021-12-01 15:20:00,49.71,49.72,49.61,49.62,304027.0,43.9584,43.9672,43.8699,43.8788,304027.0
2021-12-01 15:25:00,49.63,49.7,49.58,49.65,382181.0,43.8876,43.9495,43.8434,43.9053,382181.0
2021-12-01 15:30:00,49.64,49.67,49.6,49.66,233310.0,43.8965,43.923,43.8611,43.9142,233310.0
2021-12-01 15:35:00,49.66,49.7,49.61,49.69,223486.0,43.9142,43.9495,43.8699,43.9407,223486.0
2021-12-01 15:40:00,49.68,49.75,49.67,49.75,356394.0,43.9318,43.9937,43.923,43.9937,356394.0
2021-12-01 15:45:00,49.75,49.76,49.63,49.64,438163.0,43.9937,44.0026,43.8876,43.8965,438163.0
2021-12-01 15:50:00,49.64,49.64,49.57,49.58,347118.0,43.8965,43.8965,43.8346,43.8434,347118.0
2021-12-01 15:55:00,49.57,49.58,49.43,49.44,608654.0,43.8346,43.8434,43.7108,43.7196,608654.0
2021-12-02 09:30:00,49.77,49.83,49.73,49.76,396009.0,44.0114,44.0645,43.9761,44.0026,396009.0
2021-12-02 09:35:00,49.77,49.96,49.74,49.96,270714.0,44.0114,44.1794,43.9849,44.1794,270714.0
2021-12-02 09:40:00,49.96,50.03,49.92,50.02,256015.0,44.1794,44.2413,44.1441,44.2325,256015.0
2021-12-02 09:45:00,50.03,50.08,49.99,50.05,283465.0,44.2413,44.2856,44.206,44.259,283465.0
2021-12-02 09:50:00,50.05,50.1,50.02,50.09,228290.0,44.259,44.3032,44.2325,44.2944,228290.0
2021-12-02 09:55:00,50.08,50.1,50.06,50.1,189000.0,44.2856,44.3032,44.2679,44.3032,189000.0
2021-12-02 10:00:00,50.09,50.11,50.0,50.1,456529.0,44.2944,44.3121,44.2148,44.3032,456529.0
2021-12-02 10:05:00,50.1,50.1,50.02,50.03,628752.0,44.3032,44.3032,44.2325,44.2413,628752.0
2021-12-02 10:10:00,50.03,50.05,49.96,50.04,473376.0,44.2413,44.259,44.1794,44.2502,473376.0
2021-12-02 10:15:00,50.04,50.04,49.93,49.96,242120.0,44.2502,44.2502,44.1529,44.1794,242120.0
2021-12-02 10:20:00,49.96,50.02,49.92,50.02,239582.0,44.1794,44.2325,44.1441,44.2325,239582.0
2021-12-02 10:25:00,50.01,50.05,49.97,50.04,445345.0,44.2237,44.259,44.1883,44.2502,445345.0
2021-12-02 10:30:00,50.04,50.07,49.98,49.98,195504.0,44.2502,44.2767,44.1971,44.1971,195504.0
2021-12-02 10:35:00,49.98,50.0,49.9,49.92,192944.0,44.1971,44.2148,44.1264,44.1441,192944.0
2021-12-02 10:40:00,49.93,49.98,49.91,49.91,346306.0,44.1529,44.1971,44.1352,44.1352,346306.0
2021-12-02 10:45:00,49.91,50.01,49.89,49.98,424100.0,44.1352,44.2237,44.1175,44.1971,424100.0
2021-12-02 10:50:00,49.98,50.0,49.93,49.95,442393.0,44.1971,44.2148,44.1529,44.1706,442393.0
2021-12-02 10:55:00,49.95,50.06,49.93,50.04,336061.0,44.1706,44.2679,44.1529,44.2502,336061.0
2021-12-02 11:00:00,50.04,50.07,49.99,50.03,275625.0,44.2502,44.2767,44.206,44.2413,275625.0
2021-12-02 11:05:00,50.03,50.09,50.01,50.07,211494.0,44.2413,44.2944,44.2237,44.2767,211494.0
2021-12-02 11:10:00,50.07,50.09,50.04,50.07,430674.0,44.2767,44.2944,44.2502,44.2767,430674.0
2021-12-02 11:15:00,50.07,50.12,50.05,50.05,282773.0,44.2767,44.3209,44.259,44.259,282773.0
2021-12-02 11:20:00,50.06,50.1,50.04,50.05,187122.0,44.2679,44.3032,44.2502,44.259,187122.0
2021-12-02 11:25:00,50.05,50.07,50.03,50.04,176194.0,44.259,44.2767,44.2413,44.2502,176194.0
2021-12-02 11:30:00,50.03,50.07,49.91,49.98,416963.0,44.2413,44.2767,44.1352,44.1971,416963.0
2021-12-02 11:35:00,49.98,50.07,49.95,50.04,319109.0,44.1971,44.2767,44.1706,44.2502,319109.0
2021-12-02 11:40:00,50.04,50.12,50.01,50.02,358702.0,44.2502,44.3209,44.2237,44.2325,358702.0
2021-12-02 11:45:00,50.02,50.09,49.99,50.09,203483.0,44.2325,44.2944,44.206,44.2944,203483.0
2021-12-02 11:50:00,50.09,50.1,50.05,50.08,124816.0,44.2944,44.3032,44.259,44.2856,124816.0
2021-12-02 11:55:00,50.08,50.1,50.01,50.09,189474.0,44.2856,44.3032,44.2237,44.2944,189474.0
2021-12-02 12:00:00,50.08,50.11,50.04,50.1,173038.0,44.2856,44.3121,44.2502,44.3032,173038.0
2021-12-02 12:05:00,50.11,50.15,50.08,50.15,148443.0,44.3121,44.3475,44.2856,44.3475,148443.0
2021-12-02 12:10:00,50.15,50.18,50.13,50.16,155509.0,44.3475,44.374,44.3298,44.3563,155509.0
2021-12-02 12:15:00,50.16,50.18,50.14,50.16,106410.0,44.3563,44.374,44.3386,44.3563,106410.0
2021-12-02 12:20:00,50.16,50.22,50.16,50.21,131811.0,44.3563,44.4094,44.3563,44.4005,131811.0
2021-12-02 12:25:00,50.21,50.22,50.19,50.2,179647.0,44.4005,44.4094,44.3828,44.3917,179647.0
2021-12-02 12:30:00,50.22,50.23,50.18,50.18,100847.0,44.4094,44.4182,44.374,44.374,100847.0
2021-12-02 12:35:00,50.18,50.22,50.15,50.19,150323.0,44.374,44.4094,44.3475,44.3828,150323.0
2021-12-02 12:40:00,50.19,50.22,50.15,50.16,77581.0,44.3828,44.4094,44.3475,44.3563,77581.0
2021-12-02 12:45:00,50.16,50.22,50.16,50.21,74260.0,44.3563,44.4094,44.3563,44.4005,74260.0
2021-12-02 12:50:00,50.21,50.21,50.14,50.16,68974.0,44.4005,44.4005,44.3386,44.3563,68974.0
2021-12-02 12:55:00,50.16,50.18,50.12,50.14,190962.0,44.3563,44.374,44.3209,44.3386,190962.0
2021-12-02 13:00:00,50.14,50.17,50.06,50.15,366194.0,44.3386,44.3651,44.2679,44.3475,366194.0
2021-12-02 13:05:00,50.16,50.18,50.09,50.1,108649.0,44.3563,44.374,44.2944,44.3032,108649.0
2021-12-02 13:10:00,50.1,50.14,50.07,50.14,180617.0,44.3032,44.3386,44.2767,44.3386,180617.0
2021-12-02 13:15:00,50.14,50.15,50.11,50.12,182317.0,44.3386,44.3475,44.3121,44.3209,182317.0
2021-12-02 13:20:00,50.13,50.13,50.03,50.05,246283.0,44.3298,44.3298,44.2413,44.259,246283.0
2021-12-02 13:25:00,50.05,50.08,50.03,50.05,67675.0,44.259,44.2856,44.2413,44.259,67675.0
2021-12-02 13:30:00,50.05,50.11,50.0,50.1,133683.0,44.259,44.3121,44.2148,44.3032,133683.0
2021-12-02 13:35:00,50.1,50.11,50.07,50.11,116826.0,44.3032,44.3121,44.2767,44.3121,116826.0
2021-12-02 13:40:00,50.11,50.12,50.07,50.09,100512.0,44.3121,44.3209,44.2767,44.2944,100512.0
2021-12-02 13:45:00,50.08,50.08,50.03,50.05,129399.0,44.2856,44.2856,44.2413,44.259,129399.0
2021-12-02 13:50:00,50.05,50.14,50.02,50.13,148851.0,44.259,44.3386,44.2325,44.3298,148851.0
2021-12-02 13:55:00,50.13,50.17,50.13,50.16,132495.0,44.3298,44.3651,44.3298,44.3563,132495.0
2021-12-02 14:00:00,50.15,50.18,50.13,50.16,94892.0,44.3475,44.374,44.3298,44.3563,94892.0
2021-12-02 14:05:00,50.16,50.19,50.14,50.18,111406.0,44.3563,44.3828,44.3386,44.374,111406.0
2021-12-02 14:10:00,50.18,50.2,50.15,50.15,137624.0,44.374,44.3917,44.3475,44.3475,137624.0
2021-12-02 14:15:00,50.16,50.21,50.15,50.2,129356.0,44.3563,44.4005,44.3475,44.3917,129356.0
2021-12-02 14:20:00,50.2,50.21,50.17,50.18,47939.0,44.3917,44.4005,44.3651,44.374,47939.0
2021-12-02 14:25:00,50.17,50.21,50.15,50.21,460824.0,44.3651,44.4005,44.3475,44.4005,460824.0
2021-12-02 14:30:00,50.21,50.22,50.19,50.21,460220.0,44.4005,44.4094,44.3828,44.4005,460220.0
2021-12-02 14:35:00,50.21,50.22,50.17,50.2,137977.0,44.4005,44.4094,44.3651,44.3917,137977.0
2021-12-02 14:40:00,50.21,50.22,50.18,50.2,186627.0,44.4005,44.4094,44.374,44.3917,186627.0
2021-12-02 14:45:00,50.2,50.21,50.15,50.15,256148.0,44.3917,44.4005,44.3475,44.3475,256148.0
2021-12-02 14:50:00,50.15,50.18,50.1,50.14,508865.0,44.3475,44.374,44.3032,44.3386,508865.0
2021-12-02 14:55:00,50.14,50.17,50.12,50.14,235016.0,44.3386,44.3651,44.3209,44.3386,235016.0
2021-12-02 15:00:00,50.15,50.19,50.14,50.18,189364.0,44.3475,44.3828,44.3386,44.374,189364.0
2021-12-02 15:05:00,50.17,50.21,50.16,50.19,172844.0,44.3651,44.4005,44.3563,44.3828,172844.0
2021-12-02 15:10:00,50.19,50.19,50.1,50.15,329068.0,44.3828,44.3828,44.3032,44.3475,329068.0
2021-12-02 15:15:00,50.16,50.17,50.12,50.15,193263.0,44.3563,44.3651,44.3209,44.3475,193263.0
2021-12-02 15:20:00,50.15,50.18,50.12,50.16,249691.0,44.3475,44.374,44.3209,44.3563,249691.0
2021-12-02 15:25:00,50.16,50.2,50.15,50.17,413387.0,44.3563,44.3917,44.3475,44.3651,413387.0
2021-12-02 15:30:00,50.17,50.24,50.16,50.22,265925.0,44.3651,44.427,44.3563,44.4094,265925.0
2021-12-02 15:35:00,50.22,50.24,50.19,50.22,426248.0,44.4094,44.427,44.3828,44.4094,426248.0
2021-12-02 15:40:00,50.22,50.26,50.2,50.22,556768.0,44.4094,44.4447,44.3917,44.4094,556768.0
2021-12-02 15:45:00,50.22,50.23,50.15,50.2,891555.0,44.4094,44.4182,44.3475,44.3917,891555.0
2021-12-02 15:50:00,50.2,50.22,50.07,50.08,1204431.0,44.3917,44.4094,44.2767,44.2856,1204431.0
2021-12-02 15:55:00,50.08,50.15,50.01,50.15,654470.0,44.2856,44.3475,44.2237,44.3475,654470.0
2021-12-03 09:30:00,50.29,50.32,50.22,50.24,648777.0,44.4713,44.4978,44.4094,44.427,648777.0
2021-12-03 09:35:00,50.22,50.23,50.16,50.16,388774.0,44.4094,44.4182,44.3563,44.3563,388774.0
2021-12-03 09:40:00,50.17,50.2,50.08,50.1,174946.0,44.3651,44.3917,44.2856,44.3032,174946.0
2021-12-03 09:45:00,50.09,50.11,50.01,50.02,154127.0,44.2944,44.3121,44.2237,44.2325,154127.0
2021-12-03 09:50:00,50.02,50.04,49.89,49.9,192008.0,44.2325,44.2502,44.1175,44.1264,192008.0
2021-12-03 09:55:00,49.89,49.97,49.87,49.9,176248.0,44.1175,44.1883,44.0999,44.1264,176248.0
2021-12-03 10:00:00,49.89,49.93,49.81,49.84,574198.0,44.1175,44.1529,44.0468,44.0733,574198.0
2021-12-03 10:05:00,49.85,49.88,49.78,49.79,150527.0,44.0822,44.1087,44.0203,44.0291,150527.0
2021-12-03 10:10:00,49.78,49.83,49.77,49.77,575289.0,44.0203,44.0645,44.0114,44.0114,575289.0
2021-12-03 10:15:00,49.77,49.9,49.77,49.84,280543.0,44.0114,44.1264,44.0114,44.0733,280543.0
2021-12-03 10:20:00,49.85,49.9,49.81,49.89,296280.0,44.0822,44.1264,44.0468,44.1175,296280.0
2021-12-03 10:25:00,49.89,49.91,49.83,49.87,292108.0,44.1175,44.1352,44.0645,44.0999,292108.0
2021-12-03 10:30:00,49.87,49.87,49.77,49.78,150906.0,44.0999,44.0999,44.0114,44.0203,150906.0
2021-12-03 10:35:00,49.78,49.86,49.75,49.82,362734.0,44.0203,44.091,43.9937,44.0556,362734.0
2021-12-03 10:40:00,49.82,49.83,49.69,49.69,116450.0,44.0556,44.0645,43.9407,43.9407,116450.0
2021-12-03 10:45:00,49.7,49.71,49.64,49.68,142151.0,43.9495,43.9584,43.8965,43.9318,142151.0
2021-12-03 10:50:00,49.67,49.73,49.64,49.72,202681.0,43.923,43.9761,43.8965,43.9672,202681.0
2021-12-03 10:55:00,49.71,49.75,49.66,49.67,236339.0,43.9584,43.9937,43.9142,43.923,236339.0
2021-12-03 11:00:00,49.66,49.72,49.64,49.71,533943.0,43.9142,43.9672,43.8965,43.9584,533943.0
2021-12-03 11:05:00,49.71,49.72,49.64,49.72,195202.0,43.9584,43.9672,43.8965,43.9672,195202.0
2021-12-03 11:10:00,49.71,49.74,49.65,49.68,311142.0,43.9584,43.9849,43.9053,43.9318,311142.0
2021-12-03 11:15:00,49.68,49.7,49.61,49.61,311448.0,43.9318,43.9495,43.8699,43.8699,311448.0
2021-12-03 11:20:00,49.62,49.73,49.61,49.68,330034.0,43.8788,43.9761,43.8699,43.9318,330034.0
2021-12-03 11:25:00,49.68,49.74,49.68,49.72,213104.0,43.9318,43.9849,43.9318,43.9672,213104.0
2021-12-03 11:30:00,49.72,49.82,49.69,49.79,680357.0,43.9672,44.0556,43.9407,44.0291,680357.0
2021-12-03 11:35:00,49.8,49.81,49.75,49.77,391837.0,44.038,44.0468,43.9937,44.0114,391837.0
2021-12-03 11:40:00,49.77,49.78,49.67,49.67,336389.0,44.0114,44.0203,43.923,43.923,336389.0
2021-12-03 11:45:00,49.68,49.72,49.65,49.69,230039.0,43.9318,43.9672,43.9053,43.9407,230039.0
2021-12-03 11:50:00,49.69,49.69,49.61,49.66,335338.0,43.9407,43.9407,43.8699,43.9142,335338.0
2021-12-03 11:55:00,49.67,49.68,49.61,49.62,318339.0,43.923,43.9318,43.8699,43.8788,318339.0
2021-12-03 12:00:00,49.62,49.63,49.58,49.6,359572.0,43.8788,43.8876,43.8434,43.8611,359572.0
2021-12-03 12:05:00,49.6,49.64,49.58,49.63,416062.0,43.8611,43.8965,43.8434,43.8876,416062.0
2021-12-03 12:10:00,49.63,49.65,49.61,49.62,176624.0,43.8876,43.9053,43.8699,43.8788,176624.0
2021-12-03 12:15:00,49.63,49.72,49.62,49.71,316315.0,43.8876,43.9672,43.8788,43.9584,316315.0
2021-12-03 12:20:00,49.7,49.75,49.68,49.73,294847.0,43.9495,43.9937,43.9318,43.9761,294847.0
2021-12-03 12:25:00,49.73,49.74,49.71,49.73,330734.0,43.9761,43.9849,43.9584,43.9761,330734.0
2021-12-03 12:30:00,49.73,49.73,49.65,49.68,305693.0,43.9761,43.9761,43.9053,43.9318,305693.0
2021-12-03 12:35:00,49.69,49.79,49.67,49.77,298788.0,43.9407,44.0291,43.923,44.0114,298788.0
2021-12-03 12:40:00,49.78,49.8,49.75,49.75,204821.0,44.0203,44.038,43.9937,43.9937,204821.0
2021-12-03 12:45:00,49.77,49.77,49.69,49.72,171947.0,44.0114,44.0114,43.9407,43.9672,171947.0
2021-12-03 12:50:00,49.72,49.75,49.69,49.71,141587.0,43.9672,43.9937,43.9407,43.9584,141587.0
2021-12-03 12:55:00,49.71,49.72,49.67,49.72,197864.0,43.9584,43.9672,43.923,43.9672,197864.0
2021-12-03 13:00:00,49.71,49.71,49.66,49.68,303757.0,43.9584,43.9584,43.9142,43.9318,303757.0
2021-12-03 13:05:00,49.68,49.75,49.68,49.75,151234.0,43.9318,43.9937,43.9318,43.9937,151234.0
2021-12-03 13:10:00,49.75,49.77,49.72,49.75,198264.0,43.9937,44.0114,43.9672,43.9937,198264.0
2021-12-03 13:15:00,49.74,49.8,49.73,49.79,221379.0,43.9849,44.038,43.9761,44.0291,221379.0
2021-12-03 13:20:00,49.8,49.82,49.78,49.82,269140.0,44.038,44.0556,44.0203,44.0556,269140.0
2021-12-03 13:25:00,49.82,49.83,49.75,49.76,172292.0,44.0556,44.0645,43.9937,44.0026,172292.0
2021-12-03 13:30:00,49.75,49.76,49.72,49.73,111069.0,43.9937,44.0026,43.9672,43.9761,111069.0
2021-12-03 13:35:00,49.73,49.73,49.67,49.69,110606.0,43.9761,43.9761,43.923,43.9407,110606.0
2021-12-03 13:40:00,49.7,49.74,49.68,49.73,344073.0,43.9495,43.9849,43.9318,43.9761,344073.0
2021-12-03 13:45:00,49.73,49.76,49.67,49.71,114171.0,43.9761,44.0026,43.923,43.9584,114171.0
2021-12-03 13:50:00,49.71,49.77,49.7,49.73,211164.0,43.9584,44.0114,43.9495,43.9761,211164.0
2021-12-03 13:55:00,49.73,49.75,49.7,49.71,211761.0,43.9761,43.9937,43.9495,43.9584,211761.0
2021-12-03 14:00:00,49.71,49.76,49.67,49.75,183710.0,43.9584,44.0026,43.923,43.9937,183710.0
2021-12-03 14:05:00,49.74,49.75,49.7,49.71,134495.0,43.9849,43.9937,43.9495,43.9584,134495.0
2021-12-03 14:10:00,49.71,49.76,49.69,49.73,139103.0,43.9584,44.0026,43.9407,43.9761,139103.0
2021-12-03 14:15:00,49.73,49.73,49.68,49.68,117143.0,43.9761,43.9761,43.9318,43.9318,117143.0
2021-12-03 14:20:00,49.68,49.77,49.63,49.76,214559.0,43.9318,44.0114,43.8876,44.0026,214559.0
2021-12-03 14:25:00,49.76,49.78,49.72,49.74,98528.0,44.0026,44.0203,43.9672,43.9849,98528.0
2021-12-03 14:30:00,49.74,49.76,49.69,49.7,114292.0,43.9849,44.0026,43.9407,43.9495,114292.0
2021-12-03 14:35:00,49.7,49.72,49.65,49.66,211071.0,43.9495,43.9672,43.9053,43.9142,211071.0
2021-12-03 14:40:00,49.66,49.73,49.66,49.72,181161.0,43.9142,43.9761,43.9142,43.9672,181161.0
2021-12-03 14:45:00,49.72,49.72,49.68,49.68,192022.0,43.9672,43.9672,43.9318,43.9318,192022.0
2021-12-03 14:50:00,49.68,49.71,49.64,49.65,202054.0,43.9318,43.9584,43.8965,43.9053,202054.0
2021-12-03 14:55:00,49.65,49.7,49.64,49.64,185546.0,43.9053,43.9495,43.8965,43.8965,185546.0
2021-12-03 15:00:00,49.65,49.68,49.59,49.67,337992.0,43.9053,43.9318,43.8522,43.923,337992.0
2021-12-03 15:05:00,49.67,49.7,49.62,49.63,382726.0,43.923,43.9495,43.8788,43.8876,382726.0
2021-12-03 15:10:00,49.63,49.67,49.63,49.67,222769.0,43.8876,43.923,43.8876,43.923,222769.0
2021-12-03 15:15:00,49.66,49.69,49.63,49.65,312719.0,43.9142,43.9407,43.8876,43.9053,312719.0
2021-12-03 15:20:00,49.65,49.76,49.65,49.74,154102.0,43.9053,44.0026,43.9053,43.9849,154102.0
2021-12-03 15:25:00,49.74,49.8,49.73,49.75,368595.0,43.9849,44.038,43.9761,43.9937,368595.0
2021-12-03 15:30:00,49.75,49.83,49.74,49.82,362268.0,43.9937,44.0645,43.9849,44.0556,362268.0
2021-12-03 15:35:00,49.82,49.83,49.73,49.75,471784.0,44.0556,44.0645,43.9761,43.9937,471784.0
2021-12-03 15:40:00,49.75,49.76,49.66,49.67,634556.0,43.9937,44.0026,43.9142,43.923,634556.0
2021-12-03 15:45:00,49.66,49.68,49.63,49.68,398441.0,43.9142,43.9318,43.8876,43.9318,398441.0
2021-12-03 15:50:00,49.69,49.8,49.67,49.78,715978.0,43.9407,44.038,43.923,44.0203,715978.0
2021-12-03 15:55:00,49.78,49.92,49.78,49.9,449571.0,44.0203,44.1441,44.0203,44.1264,449571.0
2021-12-06 09:30:00,50.2,50.2,50.09,50.09,634449.0,44.3917,44.3917,44.2944,44.2944,634449.0
2021-12-06 09:35:00,50.09,50.09,50.01,50.04,246948.0,44.2944,44.2944,44.2237,44.2502,246948.0
2021-12-06 09:40:00,50.04,50.17,50.02,50.16,250230.0,44.2502,44.3651,44.2325,44.3563,250230.0
2021-12-06 09:45:00,50.16,50.19,50.12,50.14,253776.0,44.3563,44.3828,44.3209,44.3386,253776.0
2021-12-06 09:50:00,50.14,50.19,50.13,50.13,196863.0,44.3386,44.3828,44.3298,44.3298,196863.0
2021-12-06 09:55:00,50.14,50.22,50.12,50.21,190366.0,44.3386,44.4094,44.3209,44.4005,190366.0
2021-12-06 10:00:00,50.21,50.22,50.14,50.19,364951.0,44.4005,44.4094,44.3386,44.3828,364951.0
2021-12-06 10:05:00,50.19,50.25,50.17,50.24,274162.0,44.3828,44.4359,44.3651,44.427,274162.0
2021-12-06 10:10:00,50.23,50.34,50.22,50.34,416048.0,44.4182,44.5155,44.4094,44.5155,416048.0
2021-12-06 10:15:00,50.34,50.37,50.32,50.33,318148.0,44.5155,44.542,44.4978,44.5066,318148.0
2021-12-06 10:20:00,50.32,50.35,50.3,50.33,338842.0,44.4978,44.5243,44.4801,44.5066,338842.0
2021-12-06 10:25:00,50.33,50.37,50.31,50.34,313929.0,44.5066,44.542,44.4889,44.5155,313929.0
2021-12-06 10:30:00,50.35,50.36,50.29,50.3,405111.0,44.5243,44.5332,44.4713,44.4801,405111.0
2021-12-06 10:35:00,50.29,50.3,50.26,50.29,453968.0,44.4713,44.4801,44.4447,44.4713,453968.0
2021-12-06 10:40:00,50.29,50.32,50.23,50.25,437426.0,44.4713,44.4978,44.4182,44.4359,437426.0
2021-12-06 10:45:00,50.25,50.28,50.23,50.28,311412.0,44.4359,44.4624,44.4182,44.4624,311412.0
2021-12-06 10:50:00,50.28,50.28,50.21,50.26,141846.0,44.4624,44.4624,44.4005,44.4447,141846.0
2021-12-06 10:55:00,50.27,50.32,50.27,50.32,304413.0,44.4536,44.4978,44.4536,44.4978,304413.0
2021-12-06 11:00:00,50.33,50.33,50.27,50.28,228458.0,44.5066,44.5066,44.4536,44.4624,228458.0
2021-12-06 11:05:00,50.28,50.29,50.25,50.27,113834.0,44.4624,44.4713,44.4359,44.4536,113834.0
2021-12-06 11:10:00,50.27,50.3,50.22,50.23,133222.0,44.4536,44.4801,44.4094,44.4182,133222.0
2021-12-06 11:15:00,50.23,50.31,50.23,50.31,84195.0,44.4182,44.4889,44.4182,44.4889,84195.0
2021-12-06 11:20:00,50.3,50.33,50.28,50.32,153647.0,44.4801,44.5066,44.4624,44.4978,153647.0
2021-12-06 11:25:00,50.32,50.34,50.31,50.31,115917.0,44.4978,44.5155,44.4889,44.4889,115917.0
2021-12-06 11:30:00,50.31,50.34,50.26,50.31,255019.0,44.4889,44.5155,44.4447,44.4889,255019.0
2021-12-06 11:35:00,50.3,50.32,50.27,50.29,157247.0,44.4801,44.4978,44.4536,44.4713,157247.0
2021-12-06 11:40:00,50.29,50.33,50.28,50.31,179119.0,44.4713,44.5066,44.4624,44.4889,179119.0
2021-12-06 11:45:00,50.32,50.32,50.21,50.22,226331.0,44.4978,44.4978,44.4005,44.4094,226331.0
2021-12-06 11:50:00,50.22,50.25,50.21,50.23,110941.0,44.4094,44.4359,44.4005,44.4182,110941.0
2021-12-06 11:55:00,50.23,50.26,50.2,50.22,106284.0,44.4182,44.4447,44.3917,44.4094,106284.0
2021-12-06 12:00:00,50.23,50.27,50.22,50.26,132549.0,44.4182,44.4536,44.4094,44.4447,132549.0
2021-12-06 12:05:00,50.26,50.27,50.23,50.25,105884.0,44.4447,44.4536,44.4182,44.4359,105884.0
2021-12-06 12:10:00,50.26,50.3,50.24,50.27,146555.0,44.4447,44.4801,44.427,44.4536,146555.0
2021-12-06 12:15:00,50.27,50.32,50.26,50.31,146095.0,44.4536,44.4978,44.4447,44.4889,146095.0
2021-12-06 12:20:00,50.31,50.32,50.3,50.3,144488.0,44.4889,44.4978,44.4801,44.4801,144488.0
2021-12-06 12:25:00,50.31,50.33,50.3,50.32,60876.0,44.4889,44.5066,44.4801,44.4978,60876.0
2021-12-06 12:30:00,50.31,50.35,50.31,50.34,74254.0,44.4889,44.5243,44.4889,44.5155,74254.0
2021-12-06 12:35:00,50.35,50.35,50.31,50.32,218691.0,44.5243,44.5243,44.4889,44.4978,218691.0
2021-12-06 12:40:00,50.32,50.34,50.31,50.32,64803.0,44.4978,44.5155,44.4889,44.4978,64803.0
2021-12-06 12:45:00,50.33,50.36,50.32,50.36,77641.0,44.5066,44.5332,44.4978,44.5332,77641.0
2021-12-06 12:50:00,50.35,50.35,50.32,50.34,53052.0,44.5243,44.5243,44.4978,44.5155,53052.0
2021-12-06 12:55:00,50.34,50.37,50.33,50.36,119585.0,44.5155,44.542,44.5066,44.5332,119585.0
2021-12-06 13:00:00,50.36,50.39,50.33,50.39,120078.0,44.5332,44.5597,44.5066,44.5597,120078.0
2021-12-06 13:05:00,50.38,50.39,50.35,50.35,64677.0,44.5508,44.5597,44.5243,44.5243,64677.0
2021-12-06 13:10:00,50.36,50.37,50.33,50.33,124647.0,44.5332,44.542,44.5066,44.5066,124647.0
2021-12-06 13:15:00,50.33,50.35,50.33,50.34,70039.0,44.5066,44.5243,44.5066,44.5155,70039.0
2021-12-06 13:20:00,50.33,50.33,50.31,50.33,113434.0,44.5066,44.5066,44.4889,44.5066,113434.0
2021-12-06 13:25:00,50.33,50.41,50.33,50.38,69464.0,44.5066,44.5774,44.5066,44.5508,69464.0
2021-12-06 13:30:00,50.39,50.39,50.37,50.39,67178.0,44.5597,44.5597,44.542,44.5597,67178.0
2021-12-06 13:35:00,50.39,50.4,50.37,50.39,173123.0,44.5597,44.5685,44.542,44.5597,173123.0
2021-12-06 13:40:00,50.39,50.41,50.38,50.39,162416.0,44.5597,44.5774,44.5508,44.5597,162416.0
2021-12-06 13:45:00,50.4,50.42,50.39,50.41,106316.0,44.5685,44.5862,44.5597,44.5774,106316.0
2021-12-06 13:50:00,50.41,50.41,50.39,50.4,168737.0,44.5774,44.5774,44.5597,44.5685,168737.0
2021-12-06 13:55:00,50.41,50.42,50.39,50.41,142429.0,44.5774,44.5862,44.5597,44.5774,142429.0
2021-12-06 14:00:00,50.42,50.45,50.41,50.43,190094.0,44.5862,44.6127,44.5774,44.5951,190094.0
2021-12-06 14:05:00,50.42,50.43,50.39,50.41,76582.0,44.5862,44.5951,44.5597,44.5774,76582.0
2021-12-06 14:10:00,50.41,50.43,50.4,50.41,61229.0,44.5774,44.5951,44.5685,44.5774,61229.0
2021-12-06 14:15:00,50.41,50.43,50.4,50.41,84372.0,44.5774,44.5951,44.5685,44.5774,84372.0
2021-12-06 14:20:00,50.41,50.42,50.4,50.41,65004.0,44.5774,44.5862,44.5685,44.5774,65004.0
2021-12-06 14:25:00,50.42,50.42,50.39,50.4,130555.0,44.5862,44.5862,44.5597,44.5685,130555.0
2021-12-06 14:30:00,50.4,50.43,50.4,50.4,89609.0,44.5685,44.5951,44.5685,44.5685,89609.0
2021-12-06 14:35:00,50.4,50.41,50.39,50.39,89574.0,44.5685,44.5774,44.5597,44.5597,89574.0
2021-12-06 14:40:00,50.39,50.4,50.33,50.33,150014.0,44.5597,44.5685,44.5066,44.5066,150014.0
2021-12-06 14:45:00,50.33,50.35,50.31,50.31,96981.0,44.5066,44.5243,44.4889,44.4889,96981.0
2021-12-06 14:50:00,50.31,50.34,50.29,50.32,172371.0,44.4889,44.5155,44.4713,44.4978,172371.0
2021-12-06 14:55:00,50.33,50.34,50.3,50.32,151170.0,44.5066,44.5155,44.4801,44.4978,151170.0
2021-12-06 15:00:00,50.31,50.35,50.3,50.3,387809.0,44.4889,44.5243,44.4801,44.4801,387809.0
2021-12-06 15:05:00,50.3,50.34,50.29,50.34,110059.0,44.4801,44.5155,44.4713,44.5155,110059.0
2021-12-06 15:10:00,50.34,50.36,50.32,50.35,108901.0,44.5155,44.5332,44.4978,44.5243,108901.0
2021-12-06 15:15:00,50.36,50.39,50.35,50.38,135317.0,44.5332,44.5597,44.5243,44.5508,135317.0
2021-12-06 15:20:00,50.38,50.38,50.36,50.37,83661.0,44.5508,44.5508,44.5332,44.542,83661.0
2021-12-06 15:25:00,50.37,50.37,50.32,50.34,113380.0,44.542,44.542,44.4978,44.5155,113380.0
2021-12-06 15:30:00,50.34,50.36,50.31,50.36,124660.0,44.5155,44.5332,44.4889,44.5332,124660.0
2021-12-06 15:35:00,50.36,50.36,50.32,50.36,178550.0,44.5332,44.5332,44.4978,44.5332,178550.0
2021-12-06 15:40:00,50.36,50.39,50.33,50.38,130822.0,44.5332,44.5597,44.5066,44.5508,130822.0
2021-12-06 15:45:00,50.38,50.38,50.33,50.37,325179.0,44.5508,44.5508,44.5066,44.542,325179.0
2021-12-06 15:50:00,50.37,50.41,50.35,50.41,306110.0,44.542,44.5774,44.5243,44.5774,306110.0
2021-12-06 15:55:00,50.4,50.41,50.34,50.37,368200.0,44.5685,44.5774,44.5155,44.542,368200.0
2021-12-07 09:30:00,51.03,51.14,51.02,51.11,389324.0,45.1256,45.2229,45.1168,45.1964,389324.0
2021-12-07 09:35:00,51.11,51.16,51.09,51.1,201434.0,45.1964,45.2406,45.1787,45.1875,201434.0
2021-12-07 09:40:00,51.11,51.16,51.1,51.16,108596.0,45.1964,45.2406,45.1875,45.2406,108596.0
2021-12-07 09:45:00,51.16,51.19,51.15,51.19,141674.0,45.2406,45.2671,45.2318,45.2671,141674.0
2021-12-07 09:50:00,51.19,51.23,51.18,51.22,81973.0,45.2671,45.3025,45.2583,45.2937,81973.0
2021-12-07 09:55:00,51.22,51.27,51.21,51.26,277415.0,45.2937,45.3379,45.2848,45.329,277415.0
2021-12-07 10:00:00,51.26,51.27,51.24,51.26,142352.0,45.329,45.3379,45.3113,45.329,142352.0
2021-12-07 10:05:00,51.26,51.28,51.24,51.28,275427.0,45.329,45.3467,45.3113,45.3467,275427.0
2021-12-07 10:10:00,51.28,51.29,51.25,51.28,198687.0,45.3467,45.3556,45.3202,45.3467,198687.0
2021-12-07 10:15:00,51.29,51.31,51.28,51.29,248656.0,45.3556,45.3732,45.3467,45.3556,248656.0
2021-12-07 10:20:00,51.29,51.33,51.28,51.31,217366.0,45.3556,45.3909,45.3467,45.3732,217366.0
2021-12-07 10:25:00,51.32,51.32,51.29,51.29,91410.0,45.3821,45.3821,45.3556,45.3556,91410.0
2021-12-07 10:30:00,51.3,51.33,51.3,51.32,102938.0,45.3644,45.3909,45.3644,45.3821,102938.0
2021-12-07 10:35:00,51.32,51.34,51.31,51.32,158191.0,45.3821,45.3998,45.3732,45.3821,158191.0
2021-12-07 10:40:00,51.32,51.36,51.32,51.35,170680.0,45.3821,45.4175,45.3821,45.4086,170680.0
2021-12-07 10:45:00,51.35,51.37,51.34,51.35,149532.0,45.4086,45.4263,45.3998,45.4086,149532.0
2021-12-07 10:50:00,51.35,51.38,51.35,51.35,109836.0,45.4086,45.4351,45.4086,45.4086,109836.0
2021-12-07 10:55:00,51.35,51.38,51.33,51.37,231223.0,45.4086,45.4351,45.3909,45.4263,231223.0
2021-12-07 11:00:00,51.37,51.4,51.37,51.39,168891.0,45.4263,45.4528,45.4263,45.444,168891.0
2021-12-07 11:05:00,51.39,51.41,51.38,51.39,118854.0,45.444,45.4617,45.4351,45.444,118854.0
2021-12-07 11:10:00,51.39,51.4,51.36,51.37,69170.0,45.444,45.4528,45.4175,45.4263,69170.0
2021-12-07 11:15:00,51.37,51.4,51.37,51.38,99027.0,45.4263,45.4528,45.4263,45.4351,99027.0
2021-12-07 11:20:00,51.37,51.38,51.36,51.37,116414.0,45.4263,45.4351,45.4175,45.4263,116414.0
2021-12-07 11:25:00,51.37,51.39,51.36,51.38,220551.0,45.4263,45.444,45.4175,45.4351,220551.0
2021-12-07 11:30:00,51.37,51.41,51.35,51.39,627470.0,45.4263,45.4617,45.4086,45.444,627470.0
2021-12-07 11:35:00,51.38,51.42,51.38,51.41,127233.0,45.4351,45.4705,45.4351,45.4617,127233.0
2021-12-07 11:40:00,51.41,51.42,51.38,51.39,177377.0,45.4617,45.4705,45.4351,45.444,177377.0
2021-12-07 11:45:00,51.39,51.4,51.37,51.38,228132.0,45.444,45.4528,45.4263,45.4351,228132.0
2021-12-07 11:50:00,51.38,51.4,51.37,51.38,104862.0,45.4351,45.4528,45.4263,45.4351,104862.0
2021-12-07 11:55:00,51.38,51.39,51.37,51.38,31995.0,45.4351,45.444,45.4263,45.4351,31995.0
2021-12-07 12:00:00,51.38,51.39,51.36,51.38,172955.0,45.4351,45.444,45.4175,45.4351,172955.0
2021-12-07 12:05:00,51.39,51.42,51.38,51.4,345339.0,45.444,45.4705,45.4351,45.4528,345339.0
2021-12-07 12:10:00,51.41,51.43,51.4,51.41,130118.0,45.4617,45.4794,45.4528,45.4617,130118.0
2021-12-07 12:15:00,51.41,51.42,51.38,51.38,266195.0,45.4617,45.4705,45.4351,45.4351,266195.0
2021-12-07 12:20:00,51.38,51.41,51.37,51.41,152354.0,45.4351,45.4617,45.4263,45.4617,152354.0
2021-12-07 12:25:00,51.41,51.41,51.38,51.39,133620.0,45.4617,45.4617,45.4351,45.444,133620.0
2021-12-07 12:30:00,51.39,51.41,51.38,51.4,83891.0,45.444,45.4617,45.4351,45.4528,83891.0
2021-12-07 12:35:00,51.41,51.42,51.4,51.4,77646.0,45.4617,45.4705,45.4528,45.4528,77646.0
2021-12-07 12:40:00,51.41,51.41,51.38,51.4,125359.0,45.4617,45.4617,45.4351,45.4528,125359.0
2021-12-07 12:45:00,51.4,51.41,51.38,51.41,132792.0,45.4528,45.4617,45.4351,45.4617,132792.0
2021-12-07 12:50:00,51.41,51.42,51.4,51.41,55604.0,45.4617,45.4705,45.4528,45.4617,55604.0
2021-12-07 12:55:00,51.41,51.44,51.41,51.44,242094.0,45.4617,45.4882,45.4617,45.4882,242094.0
2021-12-07 13:00:00,51.44,51.44,51.41,51.41,202488.0,45.4882,45.4882,45.4617,45.4617,202488.0
2021-12-07 13:05:00,51.41,51.43,51.38,51.39,85331.0,45.4617,45.4794,45.4351,45.444,85331.0
2021-12-07 13:10:00,51.39,51.39,51.36,51.38,175540.0,45.444,45.444,45.4175,45.4351,175540.0
2021-12-07 13:15:00,51.38,51.42,51.38,51.4,189299.0,45.4351,45.4705,45.4351,45.4528,189299.0
2021-12-07 13:20:00,51.41,51.41,51.39,51.4,67282.0,45.4617,45.4617,45.444,45.4528,67282.0
2021-12-07 13:25:00,51.4,51.41,51.39,51.4,34849.0,45.4528,45.4617,45.444,45.4528,34849.0
2021-12-07 13:30:00,51.4,51.41,51.39,51.4,79611.0,45.4528,45.4617,45.444,45.4528,79611.0
2021-12-07 13:35:00,51.4,51.41,51.39,51.41,24998.0,45.4528,45.4617,45.444,45.4617,24998.0
2021-12-07 13:40:00,51.41,51.42,51.4,51.41,88721.0,45.4617,45.4705,45.4528,45.4617,88721.0
2021-12-07 13:45:00,51.41,51.42,51.41,51.41,87101.0,45.4617,45.4705,45.4617,45.4617,87101.0
2021-12-07 13:50:00,51.41,51.43,51.41,51.41,76005.0,45.4617,45.4794,45.4617,45.4617,76005.0
2021-12-07 13:55:00,51.41,51.41,51.39,51.4,131208.0,45.4617,45.4617,45.444,45.4528,131208.0
2021-12-07 14:00:00,51.4,51.4,51.36,51.38,147579.0,45.4528,45.4528,45.4175,45.4351,147579.0
2021-12-07 14:05:00,51.38,51.38,51.37,51.38,50208.0,45.4351,45.4351,45.4263,45.4351,50208.0
2021-12-07 14:10:00,51.38,51.39,51.37,51.39,51708.0,45.4351,45.444,45.4263,45.444,51708.0
2021-12-07 14:15:00,51.39,51.4,51.38,51.4,108045.0,45.444,45.4528,45.4351,45.4528,108045.0
2021-12-07 14:20:00,51.39,51.41,51.39,51.41,89188.0,45.444,45.4617,45.444,45.4617,89188.0
2021-12-07 14:25:00,51.41,51.44,51.4,51.41,155476.0,45.4617,45.4882,45.4528,45.4617,155476.0
2021-12-07 14:30:00,51.41,51.42,51.4,51.41,65428.0,45.4617,45.4705,45.4528,45.4617,65428.0
2021-12-07 14:35:00,51.41,51.41,51.38,51.39,89312.0,45.4617,45.4617,45.4351,45.444,89312.0
2021-12-07 14:40:00,51.39,51.41,51.38,51.41,110788.0,45.444,45.4617,45.4351,45.4617,110788.0
2021-12-07 14:45:00,51.41,51.41,51.37,51.4,189269.0,45.4617,45.4617,45.4263,45.4528,189269.0
2021-12-07 14:50:00,51.39,51.42,51.39,51.42,263967.0,45.444,45.4705,45.444,45.4705,263967.0
2021-12-07 14:55:00,51.42,51.44,51.4,51.41,146258.0,45.4705,45.4882,45.4528,45.4617,146258.0
2021-12-07 15:00:00,51.41,51.42,51.41,51.42,215966.0,45.4617,45.4705,45.4617,45.4705,215966.0
2021-12-07 15:05:00,51.42,51.44,51.39,51.4,151404.0,45.4705,45.4882,45.444,45.4528,151404.0
2021-12-07 15:10:00,51.4,51.4,51.37,51.39,87403.0,45.4528,45.4528,45.4263,45.444,87403.0
2021-12-07 15:15:00,51.39,51.4,51.38,51.38,180294.0,45.444,45.4528,45.4351,45.4351,180294.0
2021-12-07 15:20:00,51.38,51.4,51.36,51.37,175004.0,45.4351,45.4528,45.4175,45.4263,175004.0
2021-12-07 15:25:00,51.37,51.38,51.35,51.36,319928.0,45.4263,45.4351,45.4086,45.4175,319928.0
2021-12-07 15:30:00,51.36,51.38,51.34,51.36,244636.0,45.4175,45.4351,45.3998,45.4175,244636.0
2021-12-07 15:35:00,51.36,51.37,51.32,51.32,206174.0,45.4175,45.4263,45.3821,45.3821,206174.0
2021-12-07 15:40:00,51.33,51.35,51.3,51.34,376239.0,45.3909,45.4086,45.3644,45.3998,376239.0
2021-12-07 15:45:00,51.34,51.35,51.32,51.34,395620.0,45.3998,45.4086,45.3821,45.3998,395620.0
2021-12-07 15:50:00,51.33,51.35,51.3,51.35,591823.0,45.3909,45.4086,45.3644,45.4086,591823.0
2021-12-07 15:55:00,51.35,51.46,51.34,51.45,857796.0,45.4086,45.5059,45.3998,45.497,857796.0
2021-12-08 09:30:00,51.45,51.47,51.39,51.41,405679.0,45.497,45.5147,45.444,45.4617,405679.0
2021-12-08 09:35:00,51.4,51.4,51.32,51.32,151928.0,45.4528,45.4528,45.3821,45.3821,151928.0
2021-12-08 09:40:00,51.33,51.4,51.32,51.39,179492.0,45.3909,45.4528,45.3821,45.444,179492.0
2021-12-08 09:45:00,51.39,51.45,51.38,51.45,209568.0,45.444,45.497,45.4351,45.497,209568.0
2021-12-08 09:50:00,51.44,51.48,51.43,51.44,181719.0,45.4882,45.5236,45.4794,45.4882,181719.0
2021-12-08 09:55:00,51.45,51.45,51.38,51.39,336592.0,45.497,45.497,45.4351,45.444,336592.0
2021-12-08 10:00:00,51.39,51.42,51.38,51.41,408898.0,45.444,45.4705,45.4351,45.4617,408898.0
2021-12-08 10:05:00,51.41,51.43,51.38,51.4,172690.0,45.4617,45.4794,45.4351,45.4528,172690.0
2021-12-08 10:10:00,51.4,51.42,51.37,51.39,171283.0,45.4528,45.4705,45.4263,45.444,171283.0
2021-12-08 10:15:00,51.39,51.41,51.38,51.4,100543.0,45.444,45.4617,45.4351,45.4528,100543.0
2021-12-08 10:20:00,51.4,51.44,51.39,51.43,284206.0,45.4528,45.4882,45.444,45.4794,284206.0
2021-12-08 10:25:00,51.42,51.44,51.36,51.36,235401.0,45.4705,45.4882,45.4175,45.4175,235401.0
2021-12-08 10:30:00,51.36,51.44,51.35,51.4,212211.0,45.4175,45.4882,45.4086,45.4528,212211.0
2021-12-08 10:35:00,51.4,51.41,51.38,51.39,69883.0,45.4528,45.4617,45.4351,45.444,69883.0
2021-12-08 10:40:00,51.38,51.39,51.35,51.36,107479.0,45.4351,45.444,45.4086,45.4175,107479.0
2021-12-08 10:45:00,51.37,51.38,51.33,51.37,172261.0,45.4263,45.4351,45.3909,45.4263,172261.0
2021-12-08 10:50:00,51.37,51.38,51.36,51.36,52673.0,45.4263,45.4351,45.4175,45.4175,52673.0
2021-12-08 10:55:00,51.36,51.39,51.36,51.37,231753.0,45.4175,45.444,45.4175,45.4263,231753.0
2021-12-08 11:00:00,51.38,51.39,51.35,51.37,200633.0,45.4351,45.444,45.4086,45.4263,200633.0
2021-12-08 11:05:00,51.38,51.39,51.36,51.39,116828.0,45.4351,45.444,45.4175,45.444,116828.0
2021-12-08 11:10:00,51.39,51.45,51.38,51.44,280457.0,45.444,45.497,45.4351,45.4882,280457.0
2021-12-08 11:15:00,51.44,51.45,51.4,51.43,90079.0,45.4882,45.497,45.4528,45.4794,90079.0
2021-12-08 11:20:00,51.43,51.45,51.42,51.43,94177.0,45.4794,45.497,45.4705,45.4794,94177.0
2021-12-08 11:25:00,51.43,51.44,51.4,51.41,151656.0,45.4794,45.4882,45.4528,45.4617,151656.0
2021-12-08 11:30:00,51.41,51.43,51.38,51.41,71499.0,45.4617,45.4794,45.4351,45.4617,71499.0
2021-12-08 11:35:00,51.4,51.41,51.38,51.4,383059.0,45.4528,45.4617,45.4351,45.4528,383059.0
2021-12-08 11:40:00,51.4,51.43,51.38,51.4,371726.0,45.4528,45.4794,45.4351,45.4528,371726.0
2021-12-08 11:45:00,51.4,51.41,51.37,51.41,410280.0,45.4528,45.4617,45.4263,45.4617,410280.0
2021-12-08 11:50:00,51.4,51.43,51.38,51.41,470171.0,45.4528,45.4794,45.4351,45.4617,470171.0
2021-12-08 11:55:00,51.41,51.42,51.38,51.39,480236.0,45.4617,45.4705,45.4351,45.444,480236.0
2021-12-08 12:00:00,51.4,51.41,51.37,51.38,69517.0,45.4528,45.4617,45.4263,45.4351,69517.0
2021-12-08 12:05:00,51.38,51.4,51.37,51.39,49639.0,45.4351,45.4528,45.4263,45.444,49639.0
2021-12-08 12:10:00,51.4,51.45,51.39,51.44,105626.0,45.4528,45.497,45.444,45.4882,105626.0
2021-12-08 12:15:00,51.44,51.45,51.42,51.43,88824.0,45.4882,45.497,45.4705,45.4794,88824.0
2021-12-08 12:20:00,51.44,51.45,51.4,51.45,55005.0,45.4882,45.497,45.4528,45.497,55005.0
2021-12-08 12:25:00,51.45,51.45,51.42,51.44,208599.0,45.497,45.497,45.4705,45.4882,208599.0
2021-12-08 12:30:00,51.43,51.44,51.42,51.44,75488.0,45.4794,45.4882,45.4705,45.4882,75488.0
2021-12-08 12:35:00,51.44,51.45,51.43,51.45,87172.0,45.4882,45.497,45.4794,45.497,87172.0
2021-12-08 12:40:00,51.45,51.47,51.44,51.46,47029.0,45.497,45.5147,45.4882,45.5059,47029.0
2021-12-08 12:45:00,51.47,51.47,51.45,51.45,76133.0,45.5147,45.5147,45.497,45.497,76133.0
2021-12-08 12:50:00,51.46,51.47,51.44,51.47,69198.0,45.5059,45.5147,45.4882,45.5147,69198.0
2021-12-08 12:55:00,51.46,51.47,51.45,51.46,206668.0,45.5059,45.5147,45.497,45.5059,206668.0
2021-12-08 13:00:00,51.45,51.46,51.43,51.45,83318.0,45.497,45.5059,45.4794,45.497,83318.0
2021-12-08 13:05:00,51.44,51.45,51.43,51.44,61177.0,45.4882,45.497,45.4794,45.4882,61177.0
2021-12-08 13:10:00,51.44,51.45,51.42,51.44,70753.0,45.4882,45.497,45.4705,45.4882,70753.0
2021-12-08 13:15:00,51.44,51.47,51.43,51.47,60396.0,45.4882,45.5147,45.4794,45.5147,60396.0
2021-12-08 13:20:00,51.47,51.47,51.44,51.44,215177.0,45.5147,45.5147,45.4882,45.4882,215177.0
2021-12-08 13:25:00,51.44,51.46,51.44,51.45,155471.0,45.4882,45.5059,45.4882,45.497,155471.0
2021-12-08 13:30:00,51.45,51.45,51.44,51.45,61404.0,45.497,45.497,45.4882,45.497,61404.0
2021-12-08 13:35:00,51.45,51.47,51.44,51.46,172441.0,45.497,45.5147,45.4882,45.5059,172441.0
2021-12-08 13:40:00,51.46,51.47,51.45,51.47,41020.0,45.5059,45.5147,45.497,45.5147,41020.0
2021-12-08 13:45:00,51.48,51.48,51.46,51.47,85407.0,45.5236,45.5236,45.5059,45.5147,85407.0
2021-12-08 13:50:00,51.48,51.48,51.45,51.46,66897.0,45.5236,45.5236,45.497,45.5059,66897.0
2021-12-08 13:55:00,51.46,51.47,51.44,51.46,139938.0,45.5059,45.5147,45.4882,45.5059,139938.0
2021-12-08 14:00:00,51.46,51.48,51.45,51.47,117874.0,45.5059,45.5236,45.497,45.5147,117874.0
2021-12-08 14:05:00,51.48,51.48,51.45,51.47,96634.0,45.5236,45.5236,45.497,45.5147,96634.0
2021-12-08 14:10:00,51.47,51.47,51.45,51.45,42002.0,45.5147,45.5147,45.497,45.497,42002.0
2021-12-08 14:15:00,51.45,51.46,51.44,51.46,33416.0,45.497,45.5059,45.4882,45.5059,33416.0
2021-12-08 14:20:00,51.46,51.47,51.45,51.46,517415.0,45.5059,45.5147,45.497,45.5059,517415.0
2021-12-08 14:25:00,51.46,51.47,51.44,51.46,128479.0,45.5059,45.5147,45.4882,45.5059,128479.0
2021-12-08 14:30:00,51.46,51.47,51.45,51.46,60013.0,45.5059,45.5147,45.497,45.5059,60013.0
2021-12-08 14:35:00,51.47,51.47,51.45,51.46,58646.0,45.5147,45.5147,45.497,45.5059,58646.0
2021-12-08 14:40:00,51.45,51.47,51.45,51.47,60475.0,45.497,45.5147,45.497,45.5147,60475.0
2021-12-08 14:45:00,51.47,51.48,51.46,51.47,107097.0,45.5147,45.5236,45.5059,45.5147,107097.0
2021-12-08 14:50:00,51.47,51.48,51.46,51.47,38883.0,45.5147,45.5236,45.5059,45.5147,38883.0
2021-12-08 14:55:00,51.48,51.5,51.47,51.5,116546.0,45.5236,45.5413,45.5147,45.5413,116546.0
2021-12-08 15:00:00,51.5,51.51,51.47,51.48,163447.0,45.5413,45.5501,45.5147,45.5236,163447.0
2021-12-08 15:05:00,51.48,51.5,51.48,51.48,378886.0,45.5236,45.5413,45.5236,45.5236,378886.0
2021-12-08 15:10:00,51.48,51.5,51.48,51.5,256842.0,45.5236,45.5413,45.5236,45.5413,256842.0
2021-12-08 15:15:00,51.5,51.51,51.49,51.51,123532.0,45.5413,45.5501,45.5324,45.5501,123532.0
2021-12-08 15:20:00,51.5,51.53,51.5,51.53,221390.0,45.5413,45.5678,45.5413,45.5678,221390.0
2021-12-08 15:25:00,51.52,51.54,51.52,51.53,159033.0,45.5589,45.5766,45.5589,45.5678,159033.0
2021-12-08 15:30:00,51.53,51.54,51.51,51.53,120950.0,45.5678,45.5766,45.5501,45.5678,120950.0
2021-12-08 15:35:00,51.54,51.54,51.52,51.52,152492.0,45.5766,45.5766,45.5589,45.5589,152492.0
2021-12-08 15:40:00,51.53,51.53,51.5,51.51,341952.0,45.5678,45.5678,45.5413,45.5501,341952.0
2021-12-08 15:45:00,51.51,51.53,51.5,51.53,344119.0,45.5501,45.5678,45.5413,45.5678,344119.0
2021-12-08 15:50:00,51.53,51.55,51.51,51.52,199384.0,45.5678,45.5855,45.5501,45.5589,199384.0
2021-12-08 15:55:00,51.52,51.53,51.47,51.49,456033.0,45.5589,45.5678,45.5147,45.5324,456033.0
2021-12-09 09:30:00,51.2,51.21,51.15,51.21,395417.0,45.276,45.2848,45.2318,45.2848,395417.0
2021-12-09 09:35:00,51.21,51.23,51.18,51.19,304161.0,45.2848,45.3025,45.2583,45.2671,304161.0
2021-12-09 09:40:00,51.19,51.21,51.17,51.18,162263.0,45.2671,45.2848,45.2494,45.2583,162263.0
2021-12-09 09:45:00,51.17,51.18,51.12,51.12,107565.0,45.2494,45.2583,45.2052,45.2052,107565.0
2021-12-09 09:50:00,51.12,51.15,51.1,51.11,84206.0,45.2052,45.2318,45.1875,45.1964,84206.0
2021-12-09 09:55:00,51.12,51.16,51.11,51.15,89655.0,45.2052,45.2406,45.1964,45.2318,89655.0
2021-12-09 10:00:00,51.15,51.18,51.13,51.16,64407.0,45.2318,45.2583,45.2141,45.2406,64407.0
2021-12-09 10:05:00,51.16,51.17,51.14,51.16,132614.0,45.2406,45.2494,45.2229,45.2406,132614.0
2021-12-09 10:10:00,51.16,51.16,51.13,51.14,64443.0,45.2406,45.2406,45.2141,45.2229,64443.0
2021-12-09 10:15:00,51.13,51.15,51.12,51.13,355904.0,45.2141,45.2318,45.2052,45.2141,355904.0
2021-12-09 10:20:00,51.14,51.16,51.11,51.12,432701.0,45.2229,45.2406,45.1964,45.2052,432701.0
2021-12-09 10:25:00,51.12,51.13,51.08,51.09,371024.0,45.2052,45.2141,45.1699,45.1787,371024.0
2021-12-09 10:30:00,51.09,51.11,51.06,51.08,267441.0,45.1787,45.1964,45.1522,45.1699,267441.0
2021-12-09 10:35:00,51.08,51.09,51.04,51.05,191594.0,45.1699,45.1787,45.1345,45.1433,191594.0
2021-12-09 10:40:00,51.05,51.08,51.03,51.06,571631.0,45.1433,45.1699,45.1256,45.1522,571631.0
2021-12-09 10:45:00,51.06,51.11,51.06,51.11,267323.0,45.1522,45.1964,45.1522,45.1964,267323.0
2021-12-09 10:50:00,51.11,51.11,51.07,51.09,179298.0,45.1964,45.1964,45.161,45.1787,179298.0
2021-12-09 10:55:00,51.09,51.11,51.08,51.1,227549.0,45.1787,45.1964,45.1699,45.1875,227549.0
2021-12-09 11:00:00,51.11,51.13,51.09,51.1,109436.0,45.1964,45.2141,45.1787,45.1875,109436.0
2021-12-09 11:05:00,51.1,51.13,51.09,51.13,118708.0,45.1875,45.2141,45.1787,45.2141,118708.0
2021-12-09 11:10:00,51.13,51.14,51.09,51.1,177887.0,45.2141,45.2229,45.1787,45.1875,177887.0
2021-12-09 11:15:00,51.11,51.11,51.06,51.09,206722.0,45.1964,45.1964,45.1522,45.1787,206722.0
2021-12-09 11:20:00,51.09,51.1,51.07,51.1,244320.0,45.1787,45.1875,45.161,45.1875,244320.0
2021-12-09 11:25:00,51.1,51.11,51.08,51.09,264353.0,45.1875,45.1964,45.1699,45.1787,264353.0
2021-12-09 11:30:00,51.09,51.11,51.08,51.1,365139.0,45.1787,45.1964,45.1699,45.1875,365139.0
2021-12-09 11:35:00,51.1,51.1,51.07,51.09,386147.0,45.1875,45.1875,45.161,45.1787,386147.0
2021-12-09 11:40:00,51.09,51.1,51.07,51.08,238247.0,45.1787,45.1875,45.161,45.1699,238247.0
2021-12-09 11:45:00,51.08,51.08,51.05,51.07,216116.0,45.1699,45.1699,45.1433,45.161,216116.0
2021-12-09 11:50:00,51.07,51.09,51.06,51.08,194356.0,45.161,45.1787,45.1522,45.1699,194356.0
2021-12-09 11:55:00,51.08,51.08,51.06,51.07,265546.0,45.1699,45.1699,45.1522,45.161,265546.0
2021-12-09 12:00:00,51.07,51.09,51.06,51.07,200643.0,45.161,45.1787,45.1522,45.161,200643.0
2021-12-09 12:05:00,51.07,51.07,51.05,51.07,281513.0,45.161,45.161,45.1433,45.161,281513.0
2021-12-09 12:10:00,51.07,51.09,51.05,51.09,151955.0,45.161,45.1787,45.1433,45.1787,151955.0
2021-12-09 12:15:00,51.09,51.09,51.06,51.07,197168.0,45.1787,45.1787,45.1522,45.161,197168.0
2021-12-09 12:20:00,51.07,51.09,51.06,51.09,85623.0,45.161,45.1787,45.1522,45.1787,85623.0
2021-12-09 12:25:00,51.09,51.1,51.08,51.1,153896.0,45.1787,45.1875,45.1699,45.1875,153896.0
2021-12-09 12:30:00,51.1,51.1,51.08,51.1,184332.0,45.1875,45.1875,45.1699,45.1875,184332.0
2021-12-09 12:35:00,51.1,51.13,51.1,51.12,170674.0,45.1875,45.2141,45.1875,45.2052,170674.0
2021-12-09 12:40:00,51.13,51.15,51.11,51.15,137808.0,45.2141,45.2318,45.1964,45.2318,137808.0
2021-12-09 12:45:00,51.14,51.17,51.13,51.17,153831.0,45.2229,45.2494,45.2141,45.2494,153831.0
2021-12-09 12:50:00,51.16,51.17,51.15,51.16,142842.0,45.2406,45.2494,45.2318,45.2406,142842.0
2021-12-09 12:55:00,51.16,51.17,51.14,51.16,77972.0,45.2406,45.2494,45.2229,45.2406,77972.0
2021-12-09 13:00:00,51.16,51.17,51.12,51.15,272512.0,45.2406,45.2494,45.2052,45.2318,272512.0
2021-12-09 13:05:00,51.14,51.16,51.14,51.15,88819.0,45.2229,45.2406,45.2229,45.2318,88819.0
2021-12-09 13:10:00,51.15,51.16,51.13,51.15,135056.0,45.2318,45.2406,45.2141,45.2318,135056.0
2021-12-09 13:15:00,51.14,51.16,51.14,51.15,205891.0,45.2229,45.2406,45.2229,45.2318,205891.0
2021-12-09 13:20:00,51.15,51.15,51.12,51.13,194462.0,45.2318,45.2318,45.2052,45.2141,194462.0
2021-12-09 13:25:00,51.13,51.14,51.12,51.13,214172.0,45.2141,45.2229,45.2052,45.2141,214172.0
2021-12-09 13:30:00,51.13,51.15,51.12,51.15,187528.0,45.2141,45.2318,45.2052,45.2318,187528.0
2021-12-09 13:35:00,51.15,51.17,51.14,51.16,146420.0,45.2318,45.2494,45.2229,45.2406,146420.0
2021-12-09 13:40:00,51.17,51.18,51.14,51.14,304739.0,45.2494,45.2583,45.2229,45.2229,304739.0
2021-12-09 13:45:00,51.15,51.15,51.12,51.12,133657.0,45.2318,45.2318,45.2052,45.2052,133657.0
2021-12-09 13:50:00,51.13,51.14,51.11,51.13,203861.0,45.2141,45.2229,45.1964,45.2141,203861.0
2021-12-09 13:55:00,51.13,51.17,51.12,51.15,293403.0,45.2141,45.2494,45.2052,45.2318,293403.0
2021-12-09 14:00:00,51.15,51.16,51.14,51.16,217979.0,45.2318,45.2406,45.2229,45.2406,217979.0
2021-12-09 14:05:00,51.16,51.17,51.14,51.15,233097.0,45.2406,45.2494,45.2229,45.2318,233097.0
2021-12-09 14:10:00,51.16,51.16,51.13,51.15,175747.0,45.2406,45.2406,45.2141,45.2318,175747.0
2021-12-09 14:15:00,51.14,51.16,51.14,51.16,217470.0,45.2229,45.2406,45.2229,45.2406,217470.0
2021-12-09 14:20:00,51.15,51.18,51.15,51.18,255252.0,45.2318,45.2583,45.2318,45.2583,255252.0
2021-12-09 14:25:00,51.17,51.18,51.12,51.13,310299.0,45.2494,45.2583,45.2052,45.2141,310299.0
2021-12-09 14:30:00,51.13,51.14,51.11,51.13,164248.0,45.2141,45.2229,45.1964,45.2141,164248.0
2021-12-09 14:35:00,51.12,51.13,51.1,51.11,23643.0,45.2052,45.2141,45.1875,45.1964,23643.0
2021-12-09 14:40:00,51.11,51.12,51.09,51.11,200031.0,45.1964,45.2052,45.1787,45.1964,200031.0
2021-12-09 14:45:00,51.1,51.11,51.1,51.11,553134.0,45.1875,45.1964,45.1875,45.1964,553134.0
2021-12-09 14:50:00,51.11,51.11,51.08,51.08,164607.0,45.1964,45.1964,45.1699,45.1699,164607.0
2021-12-09 14:55:00,51.09,51.1,51.07,51.08,101289.0,45.1787,45.1875,45.161,45.1699,101289.0
2021-12-09 15:00:00,51.08,51.13,51.08,51.11,391926.0,45.1699,45.2141,45.1699,45.1964,391926.0
2021-12-09 15:05:00,51.1,51.11,51.06,51.07,374918.0,45.1875,45.1964,45.1522,45.161,374918.0
2021-12-09 15:10:00,51.07,51.09,51.04,51.07,808762.0,45.161,45.1787,45.1345,45.161,808762.0
2021-12-09 15:15:00,51.06,51.07,51.05,51.07,329858.0,45.1522,45.161,45.1433,45.161,329858.0
2021-12-09 15:20:00,51.06,51.07,51.03,51.03,624360.0,45.1522,45.161,45.1256,45.1256,624360.0
2021-12-09 15:25:00,51.04,51.07,51.02,51.04,427971.0,45.1345,45.161,45.1168,45.1345,427971.0
2021-12-09 15:30:00,51.04,51.08,51.03,51.08,371644.0,45.1345,45.1699,45.1256,45.1699,371644.0
2021-12-09 15:35:00,51.08,51.09,51.07,51.09,288300.0,45.1699,45.1787,45.161,45.1787,288300.0
2021-12-09 15:40:00,51.09,51.12,51.08,51.12,314888.0,45.1787,45.2052,45.1699,45.2052,314888.0
2021-12-09 15:45:00,51.12,51.13,51.09,51.13,352006.0,45.2052,45.2141,45.1787,45.2141,352006.0
2021-12-09 15:50:00,51.12,51.13,51.08,51.09,401395.0,45.2052,45.2141,45.1699,45.1787,401395.0
2021-12-09 15:55:00,51.09,51.09,51.07,51.07,612588.0,45.1787,45.1787,45.161,45.161,612588.0
2021-12-10 09:30:00,51.16,51.18,51.12,51.17,307895.0,45.2406,45.2583,45.2052,45.2494,307895.0
2021-12-10 09:35:00,51.17,51.22,51.14,51.2,121489.0,45.2494,45.2937,45.2229,45.276,121489.0
2021-12-10 09:40:00,51.2,51.21,51.15,51.15,84339.0,45.276,45.2848,45.2318,45.2318,84339.0
2021-12-10 09:45:00,51.16,51.17,51.04,51.04,154353.0,45.2406,45.2494,45.1345,45.1345,154353.0
2021-12-10 09:50:00,51.05,51.1,51.04,51.08,373781.0,45.1433,45.1875,45.1345,45.1699,373781.0
2021-12-10 09:55:00,51.08,51.08,51.02,51.04,118628.0,45.1699,45.1699,45.1168,45.1345,118628.0
2021-12-10 10:00:00,51.05,51.1,51.03,51.07,97396.0,45.1433,45.1875,45.1256,45.161,97396.0
2021-12-10 10:05:00,51.07,51.1,51.05,51.09,133734.0,45.161,45.1875,45.1433,45.1787,133734.0
2021-12-10 10:10:00,51.09,51.11,51.05,51.11,118883.0,45.1787,45.1964,45.1433,45.1964,118883.0
2021-12-10 10:15:00,51.1,51.17,51.09,51.16,99113.0,45.1875,45.2494,45.1787,45.2406,99113.0
2021-12-10 10:20:00,51.16,51.16,51.12,51.13,117439.0,45.2406,45.2406,45.2052,45.2141,117439.0
2021-12-10 10:25:00,51.13,51.15,51.11,51.15,59623.0,45.2141,45.2318,45.1964,45.2318,59623.0
2021-12-10 10:30:00,51.15,51.15,51.04,51.04,70663.0,45.2318,45.2318,45.1345,45.1345,70663.0
2021-12-10 10:35:00,51.05,51.05,51.02,51.03,77522.0,45.1433,45.1433,45.1168,45.1256,77522.0
2021-12-10 10:40:00,51.04,51.04,51.01,51.03,54919.0,45.1345,45.1345,45.108,45.1256,54919.0
2021-12-10 10:45:00,51.03,51.05,51.0,51.01,74401.0,45.1256,45.1433,45.0991,45.108,74401.0
2021-12-10 10:50:00,51.0,51.03,51.0,51.03,125146.0,45.0991,45.1256,45.0991,45.1256,125146.0
2021-12-10 10:55:00,51.03,51.06,51.01,51.05,49716.0,45.1256,45.1522,45.108,45.1433,49716.0
2021-12-10 11:00:00,51.05,51.06,51.01,51.02,193784.0,45.1433,45.1522,45.108,45.1168,193784.0
2021-12-10 11:05:00,51.02,51.02,50.96,50.98,113632.0,45.1168,45.1168,45.0637,45.0814,113632.0
2021-12-10 11:10:00,50.98,51.02,50.97,51.01,174079.0,45.0814,45.1168,45.0726,45.108,174079.0
2021-12-10 11:15:00,51.01,51.06,51.0,51.04,114606.0,45.108,45.1522,45.0991,45.1345,114606.0
2021-12-10 11:20:00,51.04,51.06,51.03,51.05,206517.0,45.1345,45.1522,45.1256,45.1433,206517.0
2021-12-10 11:25:00,51.05,51.08,51.04,51.08,98582.0,45.1433,45.1699,45.1345,45.1699,98582.0
2021-12-10 11:30:00,51.08,51.1,51.04,51.06,131352.0,45.1699,45.1875,45.1345,45.1522,131352.0
2021-12-10 11:35:00,51.06,51.11,51.06,51.1,277818.0,45.1522,45.1964,45.1522,45.1875,277818.0
2021-12-10 11:40:00,51.1,51.15,51.1,51.15,238439.0,45.1875,45.2318,45.1875,45.2318,238439.0
2021-12-10 11:45:00,51.15,51.18,51.14,51.17,210064.0,45.2318,45.2583,45.2229,45.2494,210064.0
2021-12-10 11:50:00,51.18,51.2,51.13,51.14,84762.0,45.2583,45.276,45.2141,45.2229,84762.0
2021-12-10 11:55:00,51.14,51.15,51.09,51.11,233404.0,45.2229,45.2318,45.1787,45.1964,233404.0
2021-12-10 12:00:00,51.12,51.13,51.09,51.11,144938.0,45.2052,45.2141,45.1787,45.1964,144938.0
2021-12-10 12:05:00,51.11,51.15,51.11,51.13,203348.0,45.1964,45.2318,45.1964,45.2141,203348.0
2021-12-10 12:10:00,51.13,51.16,51.13,51.14,122498.0,45.2141,45.2406,45.2141,45.2229,122498.0
2021-12-10 12:15:00,51.14,51.15,51.12,51.13,88679.0,45.2229,45.2318,45.2052,45.2141,88679.0
2021-12-10 12:20:00,51.13,51.15,51.12,51.15,66816.0,45.2141,45.2318,45.2052,45.2318,66816.0
2021-12-10 12:25:00,51.15,51.16,51.13,51.13,148471.0,45.2318,45.2406,45.2141,45.2141,148471.0
2021-12-10 12:30:00,51.13,51.14,51.11,51.12,108171.0,45.2141,45.2229,45.1964,45.2052,108171.0
2021-12-10 12:35:00,51.13,51.14,51.1,51.12,117857.0,45.2141,45.2229,45.1875,45.2052,117857.0
2021-12-10 12:40:00,51.11,51.13,51.1,51.12,183094.0,45.1964,45.2141,45.1875,45.2052,183094.0
2021-12-10 12:45:00,51.12,51.16,51.11,51.16,148380.0,45.2052,45.2406,45.1964,45.2406,148380.0
2021-12-10 12:50:00,51.16,51.16,51.14,51.14,58268.0,45.2406,45.2406,45.2229,45.2229,58268.0
2021-12-10 12:55:00,51.15,51.16,51.14,51.16,106118.0,45.2318,45.2406,45.2229,45.2406,106118.0
2021-12-10 13:00:00,51.16,51.19,51.15,51.19,345328.0,45.2406,45.2671,45.2318,45.2671,345328.0
2021-12-10 13:05:00,51.18,51.19,51.17,51.19,83168.0,45.2583,45.2671,45.2494,45.2671,83168.0
2021-12-10 13:10:00,51.19,51.2,51.18,51.19,134839.0,45.2671,45.276,45.2583,45.2671,134839.0
2021-12-10 13:15:00,51.19,51.2,51.17,51.2,185033.0,45.2671,45.276,45.2494,45.276,185033.0
2021-12-10 13:20:00,51.2,51.2,51.16,51.16,196993.0,45.276,45.276,45.2406,45.2406,196993.0
2021-12-10 13:25:00,51.17,51.17,51.15,51.16,73997.0,45.2494,45.2494,45.2318,45.2406,73997.0
2021-12-10 13:30:00,51.16,51.17,51.14,51.15,114569.0,45.2406,45.2494,45.2229,45.2318,114569.0
2021-12-10 13:35:00,51.15,51.15,51.13,51.14,123665.0,45.2318,45.2318,45.2141,45.2229,123665.0
2021-12-10 13:40:00,51.14,51.14,51.13,51.14,78643.0,45.2229,45.2229,45.2141,45.2229,78643.0
2021-12-10 13:45:00,51.14,51.14,51.1,51.11,122832.0,45.2229,45.2229,45.1875,45.1964,122832.0
2021-12-10 13:50:00,51.11,51.14,51.11,51.13,151878.0,45.1964,45.2229,45.1964,45.2141,151878.0
2021-12-10 13:55:00,51.13,51.14,51.12,51.14,102127.0,45.2141,45.2229,45.2052,45.2229,102127.0
2021-12-10 14:00:00,51.14,51.15,51.12,51.14,277844.0,45.2229,45.2318,45.2052,45.2229,277844.0
2021-12-10 14:05:00,51.13,51.14,51.11,51.11,63577.0,45.2141,45.2229,45.1964,45.1964,63577.0
2021-12-10 14:10:00,51.12,51.13,51.11,51.11,86011.0,45.2052,45.2141,45.1964,45.1964,86011.0
2021-12-10 14:15:00,51.12,51.12,51.1,51.12,110204.0,45.2052,45.2052,45.1875,45.2052,110204.0
2021-12-10 14:20:00,51.12,51.12,51.11,51.12,50715.0,45.2052,45.2052,45.1964,45.2052,50715.0
2021-12-10 14:25:00,51.12,51.13,51.1,51.13,184371.0,45.2052,45.2141,45.1875,45.2141,184371.0
2021-12-10 14:30:00,51.13,51.14,51.1,51.1,123768.0,45.2141,45.2229,45.1875,45.1875,123768.0
2021-12-10 14:35:00,51.11,51.13,51.1,51.12,414016.0,45.1964,45.2141,45.1875,45.2052,414016.0
2021-12-10 14:40:00,51.12,51.13,51.11,51.12,61081.0,45.2052,45.2141,45.1964,45.2052,61081.0
2021-12-10 14:45:00,51.12,51.13,51.1,51.1,71926.0,45.2052,45.2141,45.1875,45.1875,71926.0
2021-12-10 14:50:00,51.11,51.11,51.08,51.09,49186.0,45.1964,45.1964,45.1699,45.1787,49186.0
2021-12-10 14:55:00,51.09,51.09,51.06,51.07,132807.0,45.1787,45.1787,45.1522,45.161,132807.0
2021-12-10 15:00:00,51.07,51.09,51.06,51.06,77266.0,45.161,45.1787,45.1522,45.1522,77266.0
2021-12-10 15:05:00,51.07,51.09,51.06,51.08,212711.0,45.161,45.1787,45.1522,45.1699,212711.0
2021-12-10 15:10:00,51.08,51.09,51.08,51.09,34857.0,45.1699,45.1787,45.1699,45.1787,34857.0
2021-12-10 15:15:00,51.09,51.1,51.08,51.1,395219.0,45.1787,45.1875,45.1699,45.1875,395219.0
2021-12-10 15:20:00,51.1,51.11,51.09,51.11,173574.0,45.1875,45.1964,45.1787,45.1964,173574.0
2021-12-10 15:25:00,51.11,51.11,51.09,51.11,171850.0,45.1964,45.1964,45.1787,45.1964,171850.0
2021-12-10 15:30:00,51.1,51.13,51.1,51.13,92239.0,45.1875,45.2141,45.1875,45.2141,92239.0
2021-12-10 15:35:00,51.13,51.13,51.12,51.13,251463.0,45.2141,45.2141,45.2052,45.2141,251463.0
2021-12-10 15:40:00,51.13,51.15,51.12,51.14,102293.0,45.2141,45.2318,45.2052,45.2229,102293.0
2021-12-10 15:45:00,51.15,51.16,51.13,51.14,287684.0,45.2318,45.2406,45.2141,45.2229,287684.0
2021-12-10 15:50:00,51.14,51.15,51.12,51.13,373002.0,45.2229,45.2318,45.2052,45.2141,373002.0
2021-12-10 15:55:00,51.13,51.16,51.12,51.15,509902.0,45.2141,45.2406,45.2052,45.2318,509902.0
2021-12-13 09:30:00,50.93,50.94,50.9,50.9,340976.0,45.0372,45.046,45.0107,45.0107,340976.0
2021-12-13 09:35:00,50.9,50.96,50.89,50.89,176368.0,45.0107,45.0637,45.0018,45.0018,176368.0
2021-12-13 09:40:00,50.89,50.93,50.89,50.9,124480.0,45.0018,45.0372,45.0018,45.0107,124480.0
2021-12-13 09:45:00,50.89,50.91,50.84,50.85,311970.0,45.0018,45.0195,44.9576,44.9665,311970.0
2021-12-13 09:50:00,50.84,50.87,50.8,50.81,427363.0,44.9576,44.9841,44.9222,44.9311,427363.0
2021-12-13 09:55:00,50.82,50.87,50.81,50.83,144879.0,44.9399,44.9841,44.9311,44.9488,144879.0
2021-12-13 10:00:00,50.82,50.83,50.79,50.81,371962.0,44.9399,44.9488,44.9134,44.9311,371962.0
2021-12-13 10:05:00,50.81,50.84,50.8,50.8,388031.0,44.9311,44.9576,44.9222,44.9222,388031.0
2021-12-13 10:10:00,50.8,50.82,50.79,50.81,386642.0,44.9222,44.9399,44.9134,44.9311,386642.0
2021-12-13 10:15:00,50.81,50.83,50.78,50.8,382606.0,44.9311,44.9488,44.9046,44.9222,382606.0
2021-12-13 10:20:00,50.8,50.8,50.72,50.72,387998.0,44.9222,44.9222,44.8515,44.8515,387998.0
2021-12-13 10:25:00,50.73,50.74,50.61,50.66,429428.0,44.8603,44.8692,44.7542,44.7984,429428.0
2021-12-13 10:30:00,50.65,50.66,50.62,50.64,281398.0,44.7896,44.7984,44.7631,44.7808,281398.0
2021-12-13 10:35:00,50.65,50.7,50.65,50.66,336027.0,44.7896,44.8338,44.7896,44.7984,336027.0
2021-12-13 10:40:00,50.67,50.69,50.66,50.68,92881.0,44.8073,44.825,44.7984,44.8161,92881.0
2021-12-13 10:45:00,50.68,50.7,50.67,50.68,83108.0,44.8161,44.8338,44.8073,44.8161,83108.0
2021-12-13 10:50:00,50.68,50.71,50.67,50.67,299984.0,44.8161,44.8427,44.8073,44.8073,299984.0
2021-12-13 10:55:00,50.68,50.68,50.63,50.66,79041.0,44.8161,44.8161,44.7719,44.7984,79041.0
2021-12-13 11:00:00,50.65,50.67,50.62,50.63,365676.0,44.7896,44.8073,44.7631,44.7719,365676.0
2021-12-13 11:05:00,50.63,50.67,50.62,50.65,196904.0,44.7719,44.8073,44.7631,44.7896,196904.0
2021-12-13 11:10:00,50.65,50.66,50.61,50.62,353132.0,44.7896,44.7984,44.7542,44.7631,353132.0
2021-12-13 11:15:00,50.63,50.65,50.61,50.63,136000.0,44.7719,44.7896,44.7542,44.7719,136000.0
2021-12-13 11:20:00,50.63,50.65,50.61,50.64,159466.0,44.7719,44.7896,44.7542,44.7808,159466.0
2021-12-13 11:25:00,50.64,50.65,50.61,50.64,229691.0,44.7808,44.7896,44.7542,44.7808,229691.0
2021-12-13 11:30:00,50.64,50.68,50.63,50.66,363385.0,44.7808,44.8161,44.7719,44.7984,363385.0
2021-12-13 11:35:00,50.65,50.7,50.65,50.68,613455.0,44.7896,44.8338,44.7896,44.8161,613455.0
2021-12-13 11:40:00,50.68,50.71,50.68,50.71,155611.0,44.8161,44.8427,44.8161,44.8427,155611.0
2021-12-13 11:45:00,50.71,50.72,50.68,50.69,185678.0,44.8427,44.8515,44.8161,44.825,185678.0
2021-12-13 11:50:00,50.68,50.7,50.64,50.65,130233.0,44.8161,44.8338,44.7808,44.7896,130233.0
2021-12-13 11:55:00,50.65,50.68,50.63,50.68,122689.0,44.7896,44.8161,44.7719,44.8161,122689.0
2021-12-13 12:00:00,50.68,50.68,50.64,50.67,127171.0,44.8161,44.8161,44.7808,44.8073,127171.0
2021-12-13 12:05:00,50.67,50.72,50.66,50.72,85858.0,44.8073,44.8515,44.7984,44.8515,85858.0
2021-12-13 12:10:00,50.71,50.74,50.7,50.72,59581.0,44.8427,44.8692,44.8338,44.8515,59581.0
2021-12-13 12:15:00,50.73,50.74,50.71,50.72,65913.0,44.8603,44.8692,44.8427,44.8515,65913.0
2021-12-13 12:20:00,50.72,50.74,50.71,50.73,54380.0,44.8515,44.8692,44.8427,44.8603,54380.0
2021-12-13 12:25:00,50.74,50.75,50.73,50.75,155040.0,44.8692,44.878,44.8603,44.878,155040.0
2021-12-13 12:30:00,50.75,50.77,50.74,50.77,109499.0,44.878,44.8957,44.8692,44.8957,109499.0
2021-12-13 12:35:00,50.76,50.78,50.73,50.75,328165.0,44.8869,44.9046,44.8603,44.878,328165.0
2021-12-13 12:40:00,50.75,50.76,50.74,50.76,162852.0,44.878,44.8869,44.8692,44.8869,162852.0
2021-12-13 12:45:00,50.76,50.76,50.7,50.7,153172.0,44.8869,44.8869,44.8338,44.8338,153172.0
2021-12-13 12:50:00,50.71,50.71,50.68,50.68,154366.0,44.8427,44.8427,44.8161,44.8161,154366.0
2021-12-13 12:55:00,50.68,50.7,50.67,50.69,87977.0,44.8161,44.8338,44.8073,44.825,87977.0
2021-12-13 13:00:00,50.69,50.72,50.67,50.7,182617.0,44.825,44.8515,44.8073,44.8338,182617.0
2021-12-13 13:05:00,50.69,50.71,50.68,50.68,71988.0,44.825,44.8427,44.8161,44.8161,71988.0
2021-12-13 13:10:00,50.68,50.7,50.68,50.69,109846.0,44.8161,44.8338,44.8161,44.825,109846.0
2021-12-13 13:15:00,50.7,50.71,50.68,50.71,129295.0,44.8338,44.8427,44.8161,44.8427,129295.0
2021-12-13 13:20:00,50.71,50.71,50.69,50.7,125470.0,44.8427,44.8427,44.825,44.8338,125470.0
2021-12-13 13:25:00,50.7,50.71,50.68,50.68,144042.0,44.8338,44.8427,44.8161,44.8161,144042.0
2021-12-13 13:30:00,50.69,50.7,50.66,50.67,311686.0,44.825,44.8338,44.7984,44.8073,311686.0
2021-12-13 13:35:00,50.67,50.69,50.66,50.66,133685.0,44.8073,44.825,44.7984,44.7984,133685.0
2021-12-13 13:40:00,50.67,50.7,50.66,50.69,99772.0,44.8073,44.8338,44.7984,44.825,99772.0
2021-12-13 13:45:00,50.68,50.7,50.68,50.68,57926.0,44.8161,44.8338,44.8161,44.8161,57926.0
2021-12-13 13:50:00,50.69,50.7,50.68,50.7,50941.0,44.825,44.8338,44.8161,44.8338,50941.0
2021-12-13 13:55:00,50.7,50.71,50.69,50.71,245065.0,44.8338,44.8427,44.825,44.8427,245065.0
2021-12-13 14:00:00,50.71,50.71,50.66,50.68,139524.0,44.8427,44.8427,44.7984,44.8161,139524.0
2021-12-13 14:05:00,50.68,50.69,50.66,50.69,75520.0,44.8161,44.825,44.7984,44.825,75520.0
2021-12-13 14:10:00,50.69,50.71,50.68,50.7,79068.0,44.825,44.8427,44.8161,44.8338,79068.0
2021-12-13 14:15:00,50.7,50.7,50.68,50.7,78879.0,44.8338,44.8338,44.8161,44.8338,78879.0
2021-12-13 14:20:00,50.7,50.74,50.69,50.73,220515.0,44.8338,44.8692,44.825,44.8603,220515.0
2021-12-13 14:25:00,50.73,50.74,50.7,50.72,207059.0,44.8603,44.8692,44.8338,44.8515,207059.0
2021-12-13 14:30:00,50.71,50.73,50.69,50.72,151126.0,44.8427,44.8603,44.825,44.8515,151126.0
2021-12-13 14:35:00,50.72,50.73,50.71,50.72,86536.0,44.8515,44.8603,44.8427,44.8515,86536.0
2021-12-13 14:40:00,50.72,50.72,50.7,50.71,238847.0,44.8515,44.8515,44.8338,44.8427,238847.0
2021-12-13 14:45:00,50.7,50.71,50.69,50.7,237041.0,44.8338,44.8427,44.825,44.8338,237041.0
2021-12-13 14:50:00,50.69,50.72,50.69,50.72,117515.0,44.825,44.8515,44.825,44.8515,117515.0
2021-12-13 14:55:00,50.72,50.73,50.71,50.73,225822.0,44.8515,44.8603,44.8427,44.8603,225822.0
2021-12-13 15:00:00,50.73,50.75,50.72,50.75,426814.0,44.8603,44.878,44.8515,44.878,426814.0
2021-12-13 15:05:00,50.75,50.76,50.72,50.73,161275.0,44.878,44.8869,44.8515,44.8603,161275.0
2021-12-13 15:10:00,50.73,50.75,50.72,50.75,108019.0,44.8603,44.878,44.8515,44.878,108019.0
2021-12-13 15:15:00,50.75,50.76,50.72,50.73,277395.0,44.878,44.8869,44.8515,44.8603,277395.0
2021-12-13 15:20:00,50.73,50.73,50.69,50.72,268036.0,44.8603,44.8603,44.825,44.8515,268036.0
2021-12-13 15:25:00,50.72,50.73,50.69,50.69,221710.0,44.8515,44.8603,44.825,44.825,221710.0
2021-12-13 15:30:00,50.69,50.73,50.69,50.72,250480.0,44.825,44.8603,44.825,44.8515,250480.0
2021-12-13 15:35:00,50.71,50.73,50.69,50.7,260270.0,44.8427,44.8603,44.825,44.8338,260270.0
2021-12-13 15:40:00,50.69,50.71,50.68,50.68,202873.0,44.825,44.8427,44.8161,44.8161,202873.0
2021-12-13 15:45:00,50.69,50.69,50.64,50.64,592227.0,44.825,44.825,44.7808,44.7808,592227.0
2021-12-13 15:50:00,50.64,50.64,50.55,50.59,7827844.0,44.7808,44.7808,44.7012,44.7365,7827844.0
2021-12-13 15:55:00,50.59,50.63,50.59,50.6,466358.0,44.7365,44.7719,44.7365,44.7454,466358.0
2021-12-14 09:30:00,50.41,50.46,50.39,50.45,345400.0,44.5774,44.6216,44.5597,44.6127,345400.0
2021-12-14 09:35:00,50.46,50.5,50.43,50.47,96127.0,44.6216,44.657,44.5951,44.6304,96127.0
2021-12-14 09:40:00,50.48,50.57,50.47,50.57,111811.0,44.6393,44.7189,44.6304,44.7189,111811.0
2021-12-14 09:45:00,50.57,50.6,50.53,50.57,117938.0,44.7189,44.7454,44.6835,44.7189,117938.0
2021-12-14 09:50:00,50.57,50.58,50.53,50.54,453777.0,44.7189,44.7277,44.6835,44.6923,453777.0
2021-12-14 09:55:00,50.55,50.61,50.53,50.55,254812.0,44.7012,44.7542,44.6835,44.7012,254812.0
2021-12-14 10:00:00,50.54,50.58,50.5,50.51,193862.0,44.6923,44.7277,44.657,44.6658,193862.0
2021-12-14 10:05:00,50.5,50.56,50.49,50.54,132248.0,44.657,44.71,44.6481,44.6923,132248.0
2021-12-14 10:10:00,50.53,50.53,50.44,50.47,162198.0,44.6835,44.6835,44.6039,44.6304,162198.0
2021-12-14 10:15:00,50.46,50.47,50.42,50.46,209775.0,44.6216,44.6304,44.5862,44.6216,209775.0
2021-12-14 10:20:00,50.45,50.52,50.43,50.51,240851.0,44.6127,44.6746,44.5951,44.6658,240851.0
2021-12-14 10:25:00,50.51,50.57,50.51,50.54,143968.0,44.6658,44.7189,44.6658,44.6923,143968.0
2021-12-14 10:30:00,50.53,50.54,50.47,50.48,185673.0,44.6835,44.6923,44.6304,44.6393,185673.0
2021-12-14 10:35:00,50.48,50.49,50.44,50.45,121235.0,44.6393,44.6481,44.6039,44.6127,121235.0
2021-12-14 10:40:00,50.45,50.46,50.38,50.41,352663.0,44.6127,44.6216,44.5508,44.5774,352663.0
2021-12-14 10:45:00,50.41,50.42,50.31,50.33,297819.0,44.5774,44.5862,44.4889,44.5066,297819.0
2021-12-14 10:50:00,50.33,50.33,50.27,50.28,313510.0,44.5066,44.5066,44.4536,44.4624,313510.0
2021-12-14 10:55:00,50.28,50.28,50.23,50.26,153783.0,44.4624,44.4624,44.4182,44.4447,153783.0
2021-12-14 11:00:00,50.26,50.29,50.23,50.28,234372.0,44.4447,44.4713,44.4182,44.4624,234372.0
2021-12-14 11:05:00,50.28,50.3,50.27,50.27,176621.0,44.4624,44.4801,44.4536,44.4536,176621.0
2021-12-14 11:10:00,50.27,50.3,50.24,50.24,116354.0,44.4536,44.4801,44.427,44.427,116354.0
2021-12-14 11:15:00,50.25,50.3,50.24,50.27,95356.0,44.4359,44.4801,44.427,44.4536,95356.0
2021-12-14 11:20:00,50.27,50.3,50.25,50.27,261620.0,44.4536,44.4801,44.4359,44.4536,261620.0
2021-12-14 11:25:00,50.27,50.31,50.26,50.29,346741.0,44.4536,44.4889,44.4447,44.4713,346741.0
2021-12-14 11:30:00,50.3,50.3,50.22,50.24,205692.0,44.4801,44.4801,44.4094,44.427,205692.0
2021-12-14 11:35:00,50.23,50.25,50.19,50.21,395535.0,44.4182,44.4359,44.3828,44.4005,395535.0
2021-12-14 11:40:00,50.21,50.26,50.2,50.21,167843.0,44.4005,44.4447,44.3917,44.4005,167843.0
2021-12-14 11:45:00,50.21,50.24,50.2,50.2,183771.0,44.4005,44.427,44.3917,44.3917,183771.0
2021-12-14 11:50:00,50.2,50.23,50.18,50.2,61069.0,44.3917,44.4182,44.374,44.3917,61069.0
2021-12-14 11:55:00,50.21,50.22,50.15,50.18,228013.0,44.4005,44.4094,44.3475,44.374,228013.0
2021-12-14 12:00:00,50.18,50.19,50.16,50.16,102486.0,44.374,44.3828,44.3563,44.3563,102486.0
2021-12-14 12:05:00,50.16,50.2,50.14,50.2,142208.0,44.3563,44.3917,44.3386,44.3917,142208.0
2021-12-14 12:10:00,50.2,50.21,50.18,50.19,73649.0,44.3917,44.4005,44.374,44.3828,73649.0
2021-12-14 12:15:00,50.19,50.2,50.16,50.19,95588.0,44.3828,44.3917,44.3563,44.3828,95588.0
2021-12-14 12:20:00,50.19,50.21,50.16,50.17,219814.0,44.3828,44.4005,44.3563,44.3651,219814.0
2021-12-14 12:25:00,50.18,50.22,50.17,50.21,89505.0,44.374,44.4094,44.3651,44.4005,89505.0
2021-12-14 12:30:00,50.21,50.22,50.18,50.22,134612.0,44.4005,44.4094,44.374,44.4094,134612.0
2021-12-14 12:35:00,50.22,50.22,50.18,50.2,68701.0,44.4094,44.4094,44.374,44.3917,68701.0
2021-12-14 12:40:00,50.2,50.2,50.17,50.19,61308.0,44.3917,44.3917,44.3651,44.3828,61308.0
2021-12-14 12:45:00,50.18,50.19,50.15,50.16,99611.0,44.374,44.3828,44.3475,44.3563,99611.0
2021-12-14 12:50:00,50.16,50.18,50.16,50.18,115054.0,44.3563,44.374,44.3563,44.374,115054.0
2021-12-14 12:55:00,50.18,50.19,50.16,50.18,75354.0,44.374,44.3828,44.3563,44.374,75354.0
2021-12-14 13:00:00,50.18,50.21,50.15,50.2,70148.0,44.374,44.4005,44.3475,44.3917,70148.0
2021-12-14 13:05:00,50.2,50.24,50.19,50.24,122077.0,44.3917,44.427,44.3828,44.427,122077.0
2021-12-14 13:10:00,50.23,50.25,50.22,50.23,100001.0,44.4182,44.4359,44.4094,44.4182,100001.0
2021-12-14 13:15:00,50.23,50.23,50.21,50.23,39549.0,44.4182,44.4182,44.4005,44.4182,39549.0
2021-12-14 13:20:00,50.23,50.23,50.2,50.22,125242.0,44.4182,44.4182,44.3917,44.4094,125242.0
2021-12-14 13:25:00,50.22,50.25,50.2,50.23,136372.0,44.4094,44.4359,44.3917,44.4182,136372.0
2021-12-14 13:30:00,50.23,50.24,50.21,50.22,166938.0,44.4182,44.427,44.4005,44.4094,166938.0
2021-12-14 13:35:00,50.23,50.24,50.21,50.23,116314.0,44.4182,44.427,44.4005,44.4182,116314.0
2021-12-14 13:40:00,50.22,50.23,50.2,50.21,66894.0,44.4094,44.4182,44.3917,44.4005,66894.0
2021-12-14 13:45:00,50.21,50.22,50.2,50.21,110228.0,44.4005,44.4094,44.3917,44.4005,110228.0
2021-12-14 13:50:00,50.21,50.22,50.19,50.2,146040.0,44.4005,44.4094,44.3828,44.3917,146040.0
2021-12-14 13:55:00,50.2,50.21,50.18,50.2,193238.0,44.3917,44.4005,44.374,44.3917,193238.0
2021-12-14 14:00:00,50.2,50.24,50.19,50.23,126924.0,44.3917,44.427,44.3828,44.4182,126924.0
2021-12-14 14:05:00,50.23,50.29,50.22,50.29,306810.0,44.4182,44.4713,44.4094,44.4713,306810.0
2021-12-14 14:10:00,50.29,50.3,50.26,50.27,219065.0,44.4713,44.4801,44.4447,44.4536,219065.0
2021-12-14 14:15:00,50.27,50.3,50.27,50.28,136245.0,44.4536,44.4801,44.4536,44.4624,136245.0
2021-12-14 14:20:00,50.28,50.29,50.26,50.29,110342.0,44.4624,44.4713,44.4447,44.4713,110342.0
2021-12-14 14:25:00,50.29,50.3,50.27,50.29,208352.0,44.4713,44.4801,44.4536,44.4713,208352.0
2021-12-14 14:30:00,50.28,50.32,50.27,50.32,202682.0,44.4624,44.4978,44.4536,44.4978,202682.0
2021-12-14 14:35:00,50.32,50.32,50.28,50.3,121714.0,44.4978,44.4978,44.4624,44.4801,121714.0
2021-12-14 14:40:00,50.31,50.33,50.3,50.33,259772.0,44.4889,44.5066,44.4801,44.5066,259772.0
2021-12-14 14:45:00,50.33,50.35,50.31,50.32,412020.0,44.5066,44.5243,44.4889,44.4978,412020.0
2021-12-14 14:50:00,50.32,50.32,50.29,50.31,78378.0,44.4978,44.4978,44.4713,44.4889,78378.0
2021-12-14 14:55:00,50.31,50.32,50.29,50.3,94638.0,44.4889,44.4978,44.4713,44.4801,94638.0
2021-12-14 15:00:00,50.3,50.36,50.3,50.36,228750.0,44.4801,44.5332,44.4801,44.5332,228750.0
2021-12-14 15:05:00,50.36,50.37,50.33,50.37,153439.0,44.5332,44.542,44.5066,44.542,153439.0
2021-12-14 15:10:00,50.36,50.38,50.33,50.34,447940.0,44.5332,44.5508,44.5066,44.5155,447940.0
2021-12-14 15:15:00,50.34,50.37,50.33,50.37,155175.0,44.5155,44.542,44.5066,44.542,155175.0
2021-12-14 15:20:00,50.36,50.37,50.34,50.36,253706.0,44.5332,44.542,44.5155,44.5332,253706.0
2021-12-14 15:25:00,50.36,50.38,50.35,50.38,247791.0,44.5332,44.5508,44.5243,44.5508,247791.0
2021-12-14 15:30:00,50.38,50.4,50.36,50.39,371938.0,44.5508,44.5685,44.5332,44.5597,371938.0
2021-12-14 15:35:00,50.38,50.41,50.37,50.38,326120.0,44.5508,44.5774,44.542,44.5508,326120.0
2021-12-14 15:40:00,50.38,50.38,50.32,50.32,216554.0,44.5508,44.5508,44.4978,44.4978,216554.0
2021-12-14 15:45:00,50.32,50.35,50.3,50.33,447374.0,44.4978,44.5243,44.4801,44.5066,447374.0
2021-12-14 15:50:00,50.32,50.33,50.26,50.27,720065.0,44.4978,44.5066,44.4447,44.4536,720065.0
2021-12-14 15:55:00,50.26,50.35,50.26,50.34,514558.0,44.4447,44.5243,44.4447,44.5155,514558.0
2021-12-15 09:30:00,50.48,50.48,50.35,50.35,267383.0,44.6393,44.6393,44.5243,44.5243,267383.0
2021-12-15 09:35:00,50.36,50.39,50.34,50.35,117943.0,44.5332,44.5597,44.5155,44.5243,117943.0
2021-12-15 09:40:00,50.35,50.35,50.32,50.34,144152.0,44.5243,44.5243,44.4978,44.5155,144152.0
2021-12-15 09:45:00,50.33,50.34,50.29,50.29,101873.0,44.5066,44.5155,44.4713,44.4713,101873.0
2021-12-15 09:50:00,50.28,50.3,50.27,50.29,145364.0,44.4624,44.4801,44.4536,44.4713,145364.0
2021-12-15 09:55:00,50.3,50.31,50.27,50.3,210684.0,44.4801,44.4889,44.4536,44.4801,210684.0
2021-12-15 10:00:00,50.3,50.32,50.25,50.3,913356.0,44.4801,44.4978,44.4359,44.4801,913356.0
2021-12-15 10:05:00,50.3,50.31,50.27,50.28,154133.0,44.4801,44.4889,44.4536,44.4624,154133.0
2021-12-15 10:10:00,50.28,50.31,50.26,50.27,121715.0,44.4624,44.4889,44.4447,44.4536,121715.0
2021-12-15 10:15:00,50.27,50.3,50.25,50.26,107271.0,44.4536,44.4801,44.4359,44.4447,107271.0
2021-12-15 10:20:00,50.26,50.3,50.25,50.27,102156.0,44.4447,44.4801,44.4359,44.4536,102156.0
2021-12-15 10:25:00,50.27,50.28,50.26,50.28,259059.0,44.4536,44.4624,44.4447,44.4624,259059.0
2021-12-15 10:30:00,50.28,50.3,50.27,50.3,158243.0,44.4624,44.4801,44.4536,44.4801,158243.0
2021-12-15 10:35:00,50.3,50.32,50.29,50.31,145186.0,44.4801,44.4978,44.4713,44.4889,145186.0
2021-12-15 10:40:00,50.31,50.37,50.31,50.35,74397.0,44.4889,44.542,44.4889,44.5243,74397.0
2021-12-15 10:45:00,50.34,50.35,50.29,50.3,62677.0,44.5155,44.5243,44.4713,44.4801,62677.0
2021-12-15 10:50:00,50.3,50.31,50.28,50.3,221816.0,44.4801,44.4889,44.4624,44.4801,221816.0
2021-12-15 10:55:00,50.3,50.33,50.29,50.32,159836.0,44.4801,44.5066,44.4713,44.4978,159836.0
2021-12-15 11:00:00,50.33,50.36,50.31,50.34,76450.0,44.5066,44.5332,44.4889,44.5155,76450.0
2021-12-15 11:05:00,50.34,50.36,50.33,50.33,136756.0,44.5155,44.5332,44.5066,44.5066,136756.0
2021-12-15 11:10:00,50.34,50.35,50.33,50.34,96937.0,44.5155,44.5243,44.5066,44.5155,96937.0
2021-12-15 11:15:00,50.34,50.34,50.31,50.31,80560.0,44.5155,44.5155,44.4889,44.4889,80560.0
2021-12-15 11:20:00,50.32,50.37,50.31,50.37,54276.0,44.4978,44.542,44.4889,44.542,54276.0
2021-12-15 11:25:00,50.37,50.38,50.32,50.33,147871.0,44.542,44.5508,44.4978,44.5066,147871.0
2021-12-15 11:30:00,50.33,50.33,50.27,50.29,192639.0,44.5066,44.5066,44.4536,44.4713,192639.0
2021-12-15 11:35:00,50.29,50.3,50.27,50.29,385206.0,44.4713,44.4801,44.4536,44.4713,385206.0
2021-12-15 11:40:00,50.29,50.32,50.27,50.32,165399.0,44.4713,44.4978,44.4536,44.4978,165399.0
2021-12-15 11:45:00,50.32,50.34,50.3,50.33,74824.0,44.4978,44.5155,44.4801,44.5066,74824.0
2021-12-15 11:50:00,50.34,50.35,50.31,50.33,117469.0,44.5155,44.5243,44.4889,44.5066,117469.0
2021-12-15 11:55:00,50.34,50.35,50.32,50.34,308250.0,44.5155,44.5243,44.4978,44.5155,308250.0
2021-12-15 12:00:00,50.33,50.36,50.33,50.36,93761.0,44.5066,44.5332,44.5066,44.5332,93761.0
2021-12-15 12:05:00,50.36,50.37,50.33,50.34,40945.0,44.5332,44.542,44.5066,44.5155,40945.0
2021-12-15 12:10:00,50.34,50.35,50.33,50.34,174426.0,44.5155,44.5243,44.5066,44.5155,174426.0
2021-12-15 12:15:00,50.34,50.35,50.33,50.33,64227.0,44.5155,44.5243,44.5066,44.5066,64227.0
2021-12-15 12:20:00,50.33,50.35,50.32,50.34,213338.0,44.5066,44.5243,44.4978,44.5155,213338.0
2021-12-15 12:25:00,50.33,50.4,50.32,50.4,318768.0,44.5066,44.5685,44.4978,44.5685,318768.0
2021-12-15 12:30:00,50.4,50.41,50.38,50.41,195653.0,44.5685,44.5774,44.5508,44.5774,195653.0
2021-12-15 12:35:00,50.41,50.42,50.4,50.4,95485.0,44.5774,44.5862,44.5685,44.5685,95485.0
2021-12-15 12:40:00,50.41,50.41,50.38,50.38,186364.0,44.5774,44.5774,44.5508,44.5508,186364.0
2021-12-15 12:45:00,50.39,50.39,50.37,50.38,138338.0,44.5597,44.5597,44.542,44.5508,138338.0
2021-12-15 12:50:00,50.38,50.41,50.38,50.41,74414.0,44.5508,44.5774,44.5508,44.5774,74414.0
2021-12-15 12:55:00,50.41,50.42,50.39,50.4,127094.0,44.5774,44.5862,44.5597,44.5685,127094.0
2021-12-15 13:00:00,50.4,50.41,50.37,50.38,62490.0,44.5685,44.5774,44.542,44.5508,62490.0
2021-12-15 13:05:00,50.38,50.41,50.37,50.41,56680.0,44.5508,44.5774,44.542,44.5774,56680.0
2021-12-15 13:10:00,50.4,50.41,50.38,50.39,172352.0,44.5685,44.5774,44.5508,44.5597,172352.0
2021-12-15 13:15:00,50.4,50.4,50.38,50.4,168799.0,44.5685,44.5685,44.5508,44.5685,168799.0
2021-12-15 13:20:00,50.39,50.4,50.38,50.39,22099.0,44.5597,44.5685,44.5508,44.5597,22099.0
2021-12-15 13:25:00,50.38,50.39,50.37,50.39,62762.0,44.5508,44.5597,44.542,44.5597,62762.0
2021-12-15 13:30:00,50.38,50.41,50.38,50.4,80444.0,44.5508,44.5774,44.5508,44.5685,80444.0
2021-12-15 13:35:00,50.4,50.41,50.39,50.39,139171.0,44.5685,44.5774,44.5597,44.5597,139171.0
2021-12-15 13:40:00,50.4,50.41,50.38,50.4,157479.0,44.5685,44.5774,44.5508,44.5685,157479.0
2021-12-15 13:45:00,50.4,50.41,50.38,50.39,125094.0,44.5685,44.5774,44.5508,44.5597,125094.0
2021-12-15 13:50:00,50.39,50.4,50.37,50.38,73015.0,44.5597,44.5685,44.542,44.5508,73015.0
2021-12-15 13:55:00,50.38,50.46,50.37,50.46,230982.0,44.5508,44.6216,44.542,44.6216,230982.0
2021-12-15 14:00:00,50.42,50.47,50.19,50.47,417029.0,44.5862,44.6304,44.3828,44.6304,417029.0
2021-12-15 14:05:00,50.49,50.55,50.44,50.54,283967.0,44.6481,44.7012,44.6039,44.6923,283967.0
2021-12-15 14:10:00,50.53,50.64,50.51,50.62,278532.0,44.6835,44.7808,44.6658,44.7631,278532.0
2021-12-15 14:15:00,50.62,50.62,50.55,50.56,335164.0,44.7631,44.7631,44.7012,44.71,335164.0
2021-12-15 14:20:00,50.56,50.56,50.49,50.5,116158.0,44.71,44.71,44.6481,44.657,116158.0
2021-12-15 14:25:00,50.5,50.5,50.36,50.42,113050.0,44.657,44.657,44.5332,44.5862,113050.0
2021-12-15 14:30:00,50.41,50.46,50.39,50.41,622352.0,44.5774,44.6216,44.5597,44.5774,622352.0
2021-12-15 14:35:00,50.41,50.54,50.4,50.54,371784.0,44.5774,44.6923,44.5685,44.6923,371784.0
2021-12-15 14:40:00,50.54,50.6,50.48,50.5,228441.0,44.6923,44.7454,44.6393,44.657,228441.0
2021-12-15 14:45:00,50.5,50.58,50.49,50.54,120558.0,44.657,44.7277,44.6481,44.6923,120558.0
2021-12-15 14:50:00,50.54,50.64,50.5,50.64,229570.0,44.6923,44.7808,44.657,44.7808,229570.0
2021-12-15 14:55:00,50.63,50.66,50.55,50.58,188309.0,44.7719,44.7984,44.7012,44.7277,188309.0
2021-12-15 15:00:00,50.58,50.63,50.56,50.62,119498.0,44.7277,44.7719,44.71,44.7631,119498.0
2021-12-15 15:05:00,50.62,50.75,50.61,50.74,372445.0,44.7631,44.878,44.7542,44.8692,372445.0
2021-12-15 15:10:00,50.74,50.77,50.72,50.77,500132.0,44.8692,44.8957,44.8515,44.8957,500132.0
2021-12-15 15:15:00,50.77,50.85,50.76,50.84,332825.0,44.8957,44.9665,44.8869,44.9576,332825.0
2021-12-15 15:20:00,50.84,50.91,50.83,50.86,147198.0,44.9576,45.0195,44.9488,44.9753,147198.0
2021-12-15 15:25:00,50.87,50.92,50.86,50.91,139564.0,44.9841,45.0284,44.9753,45.0195,139564.0
2021-12-15 15:30:00,50.92,50.94,50.89,50.94,303174.0,45.0284,45.046,45.0018,45.046,303174.0
2021-12-15 15:35:00,50.94,50.97,50.93,50.94,249165.0,45.046,45.0726,45.0372,45.046,249165.0
2021-12-15 15:40:00,50.95,50.96,50.86,50.86,420822.0,45.0549,45.0637,44.9753,44.9753,420822.0
2021-12-15 15:45:00,50.86,50.88,50.8,50.81,497375.0,44.9753,44.993,44.9222,44.9311,497375.0
2021-12-15 15:50:00,50.81,50.93,50.81,50.92,474691.0,44.9311,45.0372,44.9311,45.0284,474691.0
2021-12-15 15:55:00,50.92,50.97,50.91,50.96,441216.0,45.0284,45.0726,45.0195,45.0637,441216.0
2021-12-16 09:30:00,51.24,51.26,51.21,51.23,566135.0,45.3113,45.329,45.2848,45.3025,566135.0
2021-12-16 09:35:00,51.24,51.3,51.22,51.23,154480.0,45.3113,45.3644,45.2937,45.3025,154480.0
2021-12-16 09:40:00,51.23,51.24,51.17,51.17,109029.0,45.3025,45.3113,45.2494,45.2494,109029.0
2021-12-16 09:45:00,51.17,51.28,51.17,51.28,131240.0,45.2494,45.3467,45.2494,45.3467,131240.0
2021-12-16 09:50:00,51.28,51.28,51.2,51.24,160808.0,45.3467,45.3467,45.276,45.3113,160808.0
2021-12-16 09:55:00,51.25,51.25,51.18,51.18,362038.0,45.3202,45.3202,45.2583,45.2583,362038.0
2021-12-16 10:00:00,51.18,51.21,51.14,51.18,465024.0,45.2583,45.2848,45.2229,45.2583,465024.0
2021-12-16 10:05:00,51.18,51.2,51.13,51.13,192580.0,45.2583,45.276,45.2141,45.2141,192580.0
2021-12-16 10:10:00,51.14,51.21,51.13,51.19,227271.0,45.2229,45.2848,45.2141,45.2671,227271.0
2021-12-16 10:15:00,51.19,51.24,51.17,51.23,473687.0,45.2671,45.3113,45.2494,45.3025,473687.0
2021-12-16 10:20:00,51.23,51.24,51.2,51.22,142703.0,45.3025,45.3113,45.276,45.2937,142703.0
2021-12-16 10:25:00,51.22,51.26,51.21,51.25,96290.0,45.2937,45.329,45.2848,45.3202,96290.0
2021-12-16 10:30:00,51.24,51.27,51.22,51.24,100624.0,45.3113,45.3379,45.2937,45.3113,100624.0
2021-12-16 10:35:00,51.23,51.25,51.2,51.21,305909.0,45.3025,45.3202,45.276,45.2848,305909.0
2021-12-16 10:40:00,51.2,51.22,51.18,51.19,327185.0,45.276,45.2937,45.2583,45.2671,327185.0
2021-12-16 10:45:00,51.19,51.24,51.18,51.23,187121.0,45.2671,45.3113,45.2583,45.3025,187121.0
2021-12-16 10:50:00,51.23,51.23,51.2,51.22,107169.0,45.3025,45.3025,45.276,45.2937,107169.0
2021-12-16 10:55:00,51.22,51.25,51.22,51.25,226478.0,45.2937,45.3202,45.2937,45.3202,226478.0
2021-12-16 11:00:00,51.25,51.26,51.14,51.16,192795.0,45.3202,45.329,45.2229,45.2406,192795.0
2021-12-16 11:05:00,51.16,51.17,51.13,51.16,143941.0,45.2406,45.2494,45.2141,45.2406,143941.0
2021-12-16 11:10:00,51.15,51.17,51.13,51.14,221096.0,45.2318,45.2494,45.2141,45.2229,221096.0
2021-12-16 11:15:00,51.15,51.19,51.14,51.16,206464.0,45.2318,45.2671,45.2229,45.2406,206464.0
2021-12-16 11:20:00,51.16,51.19,51.15,51.16,209580.0,45.2406,45.2671,45.2318,45.2406,209580.0
2021-12-16 11:25:00,51.16,51.2,51.14,51.19,535792.0,45.2406,45.276,45.2229,45.2671,535792.0
2021-12-16 11:30:00,51.19,51.19,51.1,51.12,727158.0,45.2671,45.2671,45.1875,45.2052,727158.0
2021-12-16 11:35:00,51.11,51.12,51.09,51.1,348630.0,45.1964,45.2052,45.1787,45.1875,348630.0
2021-12-16 11:40:00,51.09,51.15,51.09,51.14,273116.0,45.1787,45.2318,45.1787,45.2229,273116.0
2021-12-16 11:45:00,51.14,51.16,51.1,51.13,212097.0,45.2229,45.2406,45.1875,45.2141,212097.0
2021-12-16 11:50:00,51.13,51.14,51.11,51.13,166066.0,45.2141,45.2229,45.1964,45.2141,166066.0
2021-12-16 11:55:00,51.13,51.14,51.09,51.1,241156.0,45.2141,45.2229,45.1787,45.1875,241156.0
2021-12-16 12:00:00,51.1,51.13,51.07,51.09,410599.0,45.1875,45.2141,45.161,45.1787,410599.0
2021-12-16 12:05:00,51.08,51.09,51.04,51.04,307900.0,45.1699,45.1787,45.1345,45.1345,307900.0
2021-12-16 12:10:00,51.04,51.06,51.03,51.04,321087.0,45.1345,45.1522,45.1256,45.1345,321087.0
2021-12-16 12:15:00,51.03,51.04,50.99,51.02,469543.0,45.1256,45.1345,45.0903,45.1168,469543.0
2021-12-16 12:20:00,51.02,51.07,51.02,51.04,263040.0,45.1168,45.161,45.1168,45.1345,263040.0
2021-12-16 12:25:00,51.04,51.05,51.01,51.05,403180.0,45.1345,45.1433,45.108,45.1433,403180.0
2021-12-16 12:30:00,51.05,51.06,51.03,51.05,329482.0,45.1433,45.1522,45.1256,45.1433,329482.0
2021-12-16 12:35:00,51.06,51.07,51.03,51.05,234051.0,45.1522,45.161,45.1256,45.1433,234051.0
2021-12-16 12:40:00,51.05,51.06,51.04,51.05,219088.0,45.1433,45.1522,45.1345,45.1433,219088.0
2021-12-16 12:45:00,51.05,51.08,51.02,51.03,464254.0,45.1433,45.1699,45.1168,45.1256,464254.0
2021-12-16 12:50:00,51.04,51.06,51.02,51.03,356511.0,45.1345,45.1522,45.1168,45.1256,356511.0
2021-12-16 12:55:00,51.03,51.04,50.99,50.99,308960.0,45.1256,45.1345,45.0903,45.0903,308960.0
2021-12-16 13:00:00,50.99,51.05,50.99,51.03,458684.0,45.0903,45.1433,45.0903,45.1256,458684.0
2021-12-16 13:05:00,51.03,51.06,51.0,51.05,205599.0,45.1256,45.1522,45.0991,45.1433,205599.0
2021-12-16 13:10:00,51.05,51.08,51.05,51.07,87200.0,45.1433,45.1699,45.1433,45.161,87200.0
2021-12-16 13:15:00,51.08,51.1,51.06,51.1,103478.0,45.1699,45.1875,45.1522,45.1875,103478.0
2021-12-16 13:20:00,51.1,51.1,51.06,51.08,97651.0,45.1875,45.1875,45.1522,45.1699,97651.0
2021-12-16 13:25:00,51.08,51.1,51.05,51.06,125990.0,45.1699,45.1875,45.1433,45.1522,125990.0
2021-12-16 13:30:00,51.06,51.07,51.03,51.04,224706.0,45.1522,45.161,45.1256,45.1345,224706.0
2021-12-16 13:35:00,51.04,51.05,51.03,51.04,179240.0,45.1345,45.1433,45.1256,45.1345,179240.0
2021-12-16 13:40:00,51.05,51.06,51.03,51.06,89703.0,45.1433,45.1522,45.1256,45.1522,89703.0
2021-12-16 13:45:00,51.07,51.1,51.05,51.1,170426.0,45.161,45.1875,45.1433,45.1875,170426.0
2021-12-16 13:50:00,51.09,51.11,51.05,51.06,176716.0,45.1787,45.1964,45.1433,45.1522,176716.0
2021-12-16 13:55:00,51.05,51.06,51.03,51.04,81512.0,45.1433,45.1522,45.1256,45.1345,81512.0
2021-12-16 14:00:00,51.04,51.08,51.04,51.07,332649.0,45.1345,45.1699,45.1345,45.161,332649.0
2021-12-16 14:05:00,51.07,51.08,51.02,51.02,114242.0,45.161,45.1699,45.1168,45.1168,114242.0
2021-12-16 14:10:00,51.03,51.03,50.99,51.01,213905.0,45.1256,45.1256,45.0903,45.108,213905.0
2021-12-16 14:15:00,51.01,51.02,50.97,50.98,354484.0,45.108,45.1168,45.0726,45.0814,354484.0
2021-12-16 14:20:00,50.98,50.99,50.94,50.95,234564.0,45.0814,45.0903,45.046,45.0549,234564.0
2021-12-16 14:25:00,50.95,50.98,50.94,50.97,335332.0,45.0549,45.0814,45.046,45.0726,335332.0
2021-12-16 14:30:00,50.97,50.99,50.95,50.95,216151.0,45.0726,45.0903,45.0549,45.0549,216151.0
2021-12-16 14:35:00,50.96,51.02,50.94,51.02,93505.0,45.0637,45.1168,45.046,45.1168,93505.0
2021-12-16 14:40:00,51.02,51.03,50.95,50.97,173971.0,45.1168,45.1256,45.0549,45.0726,173971.0
2021-12-16 14:45:00,50.96,50.96,50.85,50.86,230125.0,45.0637,45.0637,44.9665,44.9753,230125.0
2021-12-16 14:50:00,50.86,50.89,50.84,50.85,423745.0,44.9753,45.0018,44.9576,44.9665,423745.0
2021-12-16 14:55:00,50.85,50.92,50.85,50.91,295938.0,44.9665,45.0284,44.9665,45.0195,295938.0
2021-12-16 15:00:00,50.91,50.91,50.86,50.91,292207.0,45.0195,45.0195,44.9753,45.0195,292207.0
2021-12-16 15:05:00,50.92,50.94,50.88,50.88,397640.0,45.0284,45.046,44.993,44.993,397640.0
2021-12-16 15:10:00,50.88,50.9,50.85,50.88,259007.0,44.993,45.0107,44.9665,44.993,259007.0
2021-12-16 15:15:00,50.88,50.93,50.86,50.93,636652.0,44.993,45.0372,44.9753,45.0372,636652.0
2021-12-16 15:20:00,50.93,50.97,50.91,50.95,325057.0,45.0372,45.0726,45.0195,45.0549,325057.0
2021-12-16 15:25:00,50.95,51.02,50.94,51.02,206221.0,45.0549,45.1168,45.046,45.1168,206221.0
2021-12-16 15:30:00,51.02,51.05,50.97,51.04,267610.0,45.1168,45.1433,45.0726,45.1345,267610.0
2021-12-16 15:35:00,51.03,51.08,51.02,51.07,649228.0,45.1256,45.1699,45.1168,45.161,649228.0
2021-12-16 15:40:00,51.07,51.09,50.99,50.99,317387.0,45.161,45.1787,45.0903,45.0903,317387.0
2021-12-16 15:45:00,51.0,51.02,50.95,50.96,431548.0,45.0991,45.1168,45.0549,45.0637,431548.0
2021-12-16 15:50:00,50.96,51.07,50.96,50.99,649460.0,45.0637,45.161,45.0637,45.0903,649460.0
2021-12-16 15:55:00,50.99,51.05,50.99,50.99,617130.0,45.0903,45.1433,45.0903,45.0903,617130.0
2021-12-17 09:30:00,50.64,50.69,50.59,50.65,226771.0,44.7808,44.825,44.7365,44.7896,226771.0
2021-12-17 09:35:00,50.65,50.66,50.56,50.58,219859.0,44.7896,44.7984,44.71,44.7277,219859.0
2021-12-17 09:40:00,50.59,50.6,50.54,50.54,132888.0,44.7365,44.7454,44.6923,44.6923,132888.0
2021-12-17 09:45:00,50.54,50.61,50.52,50.61,216300.0,44.6923,44.7542,44.6746,44.7542,216300.0
2021-12-17 09:50:00,50.62,50.67,50.6,50.61,308817.0,44.7631,44.8073,44.7454,44.7542,308817.0
2021-12-17 09:55:00,50.6,50.64,50.59,50.64,166035.0,44.7454,44.7808,44.7365,44.7808,166035.0
2021-12-17 10:00:00,50.64,50.67,50.6,50.65,337340.0,44.7808,44.8073,44.7454,44.7896,337340.0
2021-12-17 10:05:00,50.65,50.66,50.6,50.62,86403.0,44.7896,44.7984,44.7454,44.7631,86403.0
2021-12-17 10:10:00,50.62,50.62,50.53,50.53,212499.0,44.7631,44.7631,44.6835,44.6835,212499.0
2021-12-17 10:15:00,50.54,50.54,50.48,50.51,142647.0,44.6923,44.6923,44.6393,44.6658,142647.0
2021-12-17 10:20:00,50.51,50.52,50.46,50.46,375650.0,44.6658,44.6746,44.6216,44.6216,375650.0
2021-12-17 10:25:00,50.47,50.53,50.46,50.52,450851.0,44.6304,44.6835,44.6216,44.6746,450851.0
2021-12-17 10:30:00,50.52,50.6,50.49,50.58,196753.0,44.6746,44.7454,44.6481,44.7277,196753.0
2021-12-17 10:35:00,50.59,50.66,50.59,50.66,527647.0,44.7365,44.7984,44.7365,44.7984,527647.0
2021-12-17 10:40:00,50.66,50.68,50.63,50.66,423211.0,44.7984,44.8161,44.7719,44.7984,423211.0
2021-12-17 10:45:00,50.66,50.74,50.66,50.74,546432.0,44.7984,44.8692,44.7984,44.8692,546432.0
2021-12-17 10:50:00,50.74,50.79,50.72,50.78,408861.0,44.8692,44.9134,44.8515,44.9046,408861.0
2021-12-17 10:55:00,50.78,50.78,50.73,50.73,647083.0,44.9046,44.9046,44.8603,44.8603,647083.0
2021-12-17 11:00:00,50.73,50.75,50.7,50.71,379636.0,44.8603,44.878,44.8338,44.8427,379636.0
2021-12-17 11:05:00,50.71,50.73,50.69,50.72,322748.0,44.8427,44.8603,44.825,44.8515,322748.0
2021-12-17 11:10:00,50.73,50.79,50.72,50.78,204427.0,44.8603,44.9134,44.8515,44.9046,204427.0
2021-12-17 11:15:00,50.78,50.79,50.75,50.77,246385.0,44.9046,44.9134,44.878,44.8957,246385.0
2021-12-17 11:20:00,50.77,50.8,50.75,50.78,304982.0,44.8957,44.9222,44.878,44.9046,304982.0
2021-12-17 11:25:00,50.77,50.78,50.75,50.76,291194.0,44.8957,44.9046,44.878,44.8869,291194.0
2021-12-17 11:30:00,50.76,50.79,50.7,50.71,771470.0,44.8869,44.9134,44.8338,44.8427,771470.0
2021-12-17 11:35:00,50.71,50.71,50.66,50.67,460947.0,44.8427,44.8427,44.7984,44.8073,460947.0
2021-12-17 11:40:00,50.68,50.68,50.59,50.61,413994.0,44.8161,44.8161,44.7365,44.7542,413994.0
2021-12-17 11:45:00,50.62,50.62,50.55,50.56,246006.0,44.7631,44.7631,44.7012,44.71,246006.0
2021-12-17 11:50:00,50.57,50.61,50.55,50.59,148577.0,44.7189,44.7542,44.7012,44.7365,148577.0
2021-12-17 11:55:00,50.6,50.64,50.57,50.64,186522.0,44.7454,44.7808,44.7189,44.7808,186522.0
2021-12-17 12:00:00,50.63,50.63,50.56,50.57,202673.0,44.7719,44.7719,44.71,44.7189,202673.0
2021-12-17 12:05:00,50.58,50.58,50.53,50.57,149120.0,44.7277,44.7277,44.6835,44.7189,149120.0
2021-12-17 12:10:00,50.57,50.63,50.57,50.63,99663.0,44.7189,44.7719,44.7189,44.7719,99663.0
2021-12-17 12:15:00,50.64,50.66,50.62,50.63,190116.0,44.7808,44.7984,44.7631,44.7719,190116.0
2021-12-17 12:20:00,50.63,50.66,50.62,50.62,69241.0,44.7719,44.7984,44.7631,44.7631,69241.0
2021-12-17 12:25:00,50.62,50.62,50.58,50.62,287391.0,44.7631,44.7631,44.7277,44.7631,287391.0
2021-12-17 12:30:00,50.63,50.67,50.6,50.64,196472.0,44.7719,44.8073,44.7454,44.7808,196472.0
2021-12-17 12:35:00,50.64,50.66,50.6,50.62,220392.0,44.7808,44.7984,44.7454,44.7631,220392.0
2021-12-17 12:40:00,50.62,50.64,50.59,50.6,160964.0,44.7631,44.7808,44.7365,44.7454,160964.0
2021-12-17 12:45:00,50.61,50.63,50.6,50.62,76519.0,44.7542,44.7719,44.7454,44.7631,76519.0
2021-12-17 12:50:00,50.61,50.65,50.56,50.59,140564.0,44.7542,44.7896,44.71,44.7365,140564.0
2021-12-17 12:55:00,50.59,50.63,50.59,50.62,80461.0,44.7365,44.7719,44.7365,44.7631,80461.0
2021-12-17 13:00:00,50.62,50.65,50.6,50.63,169011.0,44.7631,44.7896,44.7454,44.7719,169011.0
2021-12-17 13:05:00,50.64,50.64,50.58,50.6,142564.0,44.7808,44.7808,44.7277,44.7454,142564.0
2021-12-17 13:10:00,50.6,50.61,50.59,50.59,69938.0,44.7454,44.7542,44.7365,44.7365,69938.0
2021-12-17 13:15:00,50.59,50.62,50.58,50.62,105758.0,44.7365,44.7631,44.7277,44.7631,105758.0
2021-12-17 13:20:00,50.61,50.64,50.61,50.64,184296.0,44.7542,44.7808,44.7542,44.7808,184296.0
2021-12-17 13:25:00,50.64,50.68,50.63,50.68,113028.0,44.7808,44.8161,44.7719,44.8161,113028.0
2021-12-17 13:30:00,50.68,50.69,50.66,50.66,122677.0,44.8161,44.825,44.7984,44.7984,122677.0
2021-12-17 13:35:00,50.66,50.68,50.63,50.65,293360.0,44.7984,44.8161,44.7719,44.7896,293360.0
2021-12-17 13:40:00,50.65,50.65,50.61,50.63,523260.0,44.7896,44.7896,44.7542,44.7719,523260.0
2021-12-17 13:45:00,50.64,50.68,50.63,50.68,113342.0,44.7808,44.8161,44.7719,44.8161,113342.0
2021-12-17 13:50:00,50.67,50.68,50.66,50.67,222195.0,44.8073,44.8161,44.7984,44.8073,222195.0
2021-12-17 13:55:00,50.67,50.7,50.66,50.7,101770.0,44.8073,44.8338,44.7984,44.8338,101770.0
2021-12-17 14:00:00,50.69,50.7,50.65,50.66,70100.0,44.825,44.8338,44.7896,44.7984,70100.0
2021-12-17 14:05:00,50.66,50.67,50.65,50.67,119378.0,44.7984,44.8073,44.7896,44.8073,119378.0
2021-12-17 14:10:00,50.68,50.7,50.66,50.66,165319.0,44.8161,44.8338,44.7984,44.7984,165319.0
2021-12-17 14:15:00,50.66,50.69,50.66,50.68,98870.0,44.7984,44.825,44.7984,44.8161,98870.0
2021-12-17 14:20:00,50.68,50.69,50.66,50.68,82680.0,44.8161,44.825,44.7984,44.8161,82680.0
2021-12-17 14:25:00,50.68,50.68,50.61,50.63,93249.0,44.8161,44.8161,44.7542,44.7719,93249.0
2021-12-17 14:30:00,50.63,50.65,50.63,50.63,127888.0,44.7719,44.7896,44.7719,44.7719,127888.0
2021-12-17 14:35:00,50.64,50.64,50.61,50.63,167543.0,44.7808,44.7808,44.7542,44.7719,167543.0
2021-12-17 14:40:00,50.63,50.66,50.62,50.66,156158.0,44.7719,44.7984,44.7631,44.7984,156158.0
2021-12-17 14:45:00,50.66,50.7,50.66,50.68,92196.0,44.7984,44.8338,44.7984,44.8161,92196.0
2021-12-17 14:50:00,50.68,50.68,50.61,50.61,182409.0,44.8161,44.8161,44.7542,44.7542,182409.0
2021-12-17 14:55:00,50.62,50.64,50.59,50.63,159210.0,44.7631,44.7808,44.7365,44.7719,159210.0
2021-12-17 15:00:00,50.63,50.68,50.62,50.63,251703.0,44.7719,44.8161,44.7631,44.7719,251703.0
2021-12-17 15:05:00,50.63,50.66,50.62,50.65,184530.0,44.7719,44.7984,44.7631,44.7896,184530.0
2021-12-17 15:10:00,50.65,50.66,50.6,50.61,172647.0,44.7896,44.7984,44.7454,44.7542,172647.0
2021-12-17 15:15:00,50.61,50.63,50.55,50.6,275978.0,44.7542,44.7719,44.7012,44.7454,275978.0
2021-12-17 15:20:00,50.6,50.64,50.59,50.63,113040.0,44.7454,44.7808,44.7365,44.7719,113040.0
2021-12-17 15:25:00,50.63,50.63,50.57,50.58,126301.0,44.7719,44.7719,44.7189,44.7277,126301.0
2021-12-17 15:30:00,50.58,50.6,50.5,50.53,263040.0,44.7277,44.7454,44.657,44.6835,263040.0
2021-12-17 15:35:00,50.53,50.55,50.51,50.53,156164.0,44.6835,44.7012,44.6658,44.6835,156164.0
2021-12-17 15:40:00,50.54,50.56,50.51,50.53,588228.0,44.6923,44.71,44.6658,44.6835,588228.0
2021-12-17 15:45:00,50.53,50.54,50.43,50.44,274951.0,44.6835,44.6923,44.5951,44.6039,274951.0
2021-12-17 15:50:00,50.44,50.46,50.39,50.43,490744.0,44.6039,44.6216,44.5597,44.5951,490744.0
2021-12-17 15:55:00,50.43,50.47,50.36,50.39,1361720.0,44.5951,44.6304,44.5332,44.5597,1361720.0
2021-12-20 09:30:00,49.3,49.3,49.19,49.22,407573.0,44.275,44.275,44.1762,44.2031,407573.0
2021-12-20 09:35:00,49.23,49.27,49.21,49.27,506380.0,44.2121,44.248,44.1942,44.248,506380.0
2021-12-20 09:40:00,49.26,49.26,49.14,49.19,141214.0,44.2391,44.2391,44.1313,44.1762,141214.0
2021-12-20 09:45:00,49.2,49.22,49.14,49.15,83254.0,44.1852,44.2031,44.1313,44.1403,83254.0
2021-12-20 09:50:00,49.14,49.18,49.11,49.16,216314.0,44.1313,44.1672,44.1044,44.1493,216314.0
2021-12-20 09:55:00,49.16,49.26,49.15,49.25,468218.0,44.1493,44.2391,44.1403,44.2301,468218.0
2021-12-20 10:00:00,49.25,49.28,49.22,49.27,234319.0,44.2301,44.257,44.2031,44.248,234319.0
2021-12-20 10:05:00,49.26,49.29,49.2,49.22,247325.0,44.2391,44.266,44.1852,44.2031,247325.0
2021-12-20 10:10:00,49.21,49.23,49.18,49.19,319811.0,44.1942,44.2121,44.1672,44.1762,319811.0
2021-12-20 10:15:00,49.19,49.3,49.18,49.28,305774.0,44.1762,44.275,44.1672,44.257,305774.0
2021-12-20 10:20:00,49.28,49.31,49.23,49.23,338212.0,44.257,44.284,44.2121,44.2121,338212.0
2021-12-20 10:25:00,49.23,49.25,49.19,49.22,314666.0,44.2121,44.2301,44.1762,44.2031,314666.0
2021-12-20 10:30:00,49.22,49.23,49.17,49.21,284025.0,44.2031,44.2121,44.1582,44.1942,284025.0
2021-12-20 10:35:00,49.21,49.25,49.2,49.22,440270.0,44.1942,44.2301,44.1852,44.2031,440270.0
2021-12-20 10:40:00,49.22,49.24,49.21,49.22,126095.0,44.2031,44.2211,44.1942,44.2031,126095.0
2021-12-20 10:45:00,49.22,49.23,49.17,49.17,188092.0,44.2031,44.2121,44.1582,44.1582,188092.0
2021-12-20 10:50:00,49.17,49.18,49.13,49.15,220560.0,44.1582,44.1672,44.1223,44.1403,220560.0
2021-12-20 10:55:00,49.14,49.17,49.12,49.15,130443.0,44.1313,44.1582,44.1133,44.1403,130443.0
2021-12-20 11:00:00,49.15,49.16,49.11,49.12,224907.0,44.1403,44.1493,44.1044,44.1133,224907.0
2021-12-20 11:05:00,49.12,49.16,49.11,49.16,256367.0,44.1133,44.1493,44.1044,44.1493,256367.0
2021-12-20 11:10:00,49.15,49.17,49.12,49.15,345590.0,44.1403,44.1582,44.1133,44.1403,345590.0
2021-12-20 11:15:00,49.14,49.19,49.12,49.19,350602.0,44.1313,44.1762,44.1133,44.1762,350602.0
2021-12-20 11:20:00,49.19,49.22,49.18,49.21,338281.0,44.1762,44.2031,44.1672,44.1942,338281.0
2021-12-20 11:25:00,49.21,49.21,49.17,49.18,260429.0,44.1942,44.1942,44.1582,44.1672,260429.0
2021-12-20 11:30:00,49.19,49.22,49.13,49.15,619023.0,44.1762,44.2031,44.1223,44.1403,619023.0
2021-12-20 11:35:00,49.16,49.17,49.12,49.16,450831.0,44.1493,44.1582,44.1133,44.1493,450831.0
2021-12-20 11:40:00,49.16,49.18,49.14,49.17,474708.0,44.1493,44.1672,44.1313,44.1582,474708.0
2021-12-20 11:45:00,49.17,49.18,49.12,49.16,245544.0,44.1582,44.1672,44.1133,44.1493,245544.0
2021-12-20 11:50:00,49.17,49.24,49.16,49.23,333153.0,44.1582,44.2211,44.1493,44.2121,333153.0
2021-12-20 11:55:00,49.23,49.26,49.21,49.26,238076.0,44.2121,44.2391,44.1942,44.2391,238076.0
2021-12-20 12:00:00,49.25,49.26,49.23,49.25,305103.0,44.2301,44.2391,44.2121,44.2301,305103.0
2021-12-20 12:05:00,49.25,49.26,49.23,49.23,483660.0,44.2301,44.2391,44.2121,44.2121,483660.0
2021-12-20 12:10:00,49.24,49.25,49.22,49.22,180006.0,44.2211,44.2301,44.2031,44.2031,180006.0
2021-12-20 12:15:00,49.22,49.3,49.22,49.28,366051.0,44.2031,44.275,44.2031,44.257,366051.0
2021-12-20 12:20:00,49.27,49.28,49.23,49.24,154217.0,44.248,44.257,44.2121,44.2211,154217.0
2021-12-20 12:25:00,49.23,49.25,49.21,49.23,214914.0,44.2121,44.2301,44.1942,44.2121,214914.0
2021-12-20 12:30:00,49.23,49.23,49.17,49.2,474861.0,44.2121,44.2121,44.1582,44.1852,474861.0
2021-12-20 12:35:00,49.19,49.21,49.18,49.2,254707.0,44.1762,44.1942,44.1672,44.1852,254707.0
2021-12-20 12:40:00,49.19,49.22,49.19,49.2,119337.0,44.1762,44.2031,44.1762,44.1852,119337.0
2021-12-20 12:45:00,49.2,49.22,49.18,49.21,203294.0,44.1852,44.2031,44.1672,44.1942,203294.0
2021-12-20 12:50:00,49.21,49.23,49.19,49.23,191035.0,44.1942,44.2121,44.1762,44.2121,191035.0
2021-12-20 12:55:00,49.22,49.23,49.18,49.19,134788.0,44.2031,44.2121,44.1672,44.1762,134788.0
2021-12-20 13:00:00,49.19,49.2,49.18,49.19,87073.0,44.1762,44.1852,44.1672,44.1762,87073.0
2021-12-20 13:05:00,49.19,49.22,49.18,49.21,113875.0,44.1762,44.2031,44.1672,44.1942,113875.0
2021-12-20 13:10:00,49.21,49.24,49.2,49.23,171935.0,44.1942,44.2211,44.1852,44.2121,171935.0
2021-12-20 13:15:00,49.23,49.25,49.21,49.22,127567.0,44.2121,44.2301,44.1942,44.2031,127567.0
2021-12-20 13:20:00,49.21,49.23,49.2,49.22,117995.0,44.1942,44.2121,44.1852,44.2031,117995.0
2021-12-20 13:25:00,49.22,49.24,49.21,49.23,65145.0,44.2031,44.2211,44.1942,44.2121,65145.0
2021-12-20 13:30:00,49.22,49.24,49.2,49.21,179179.0,44.2031,44.2211,44.1852,44.1942,179179.0
2021-12-20 13:35:00,49.21,49.28,49.21,49.28,285206.0,44.1942,44.257,44.1942,44.257,285206.0
2021-12-20 13:40:00,49.28,49.33,49.28,49.3,455614.0,44.257,44.3019,44.257,44.275,455614.0
2021-12-20 13:45:00,49.29,49.31,49.28,49.3,252753.0,44.266,44.284,44.257,44.275,252753.0
2021-12-20 13:50:00,49.31,49.33,49.29,49.32,215239.0,44.284,44.3019,44.266,44.293,215239.0
2021-12-20 13:55:00,49.33,49.35,49.3,49.31,327215.0,44.3019,44.3199,44.275,44.284,327215.0
2021-12-20 14:00:00,49.31,49.36,49.3,49.33,174162.0,44.284,44.3289,44.275,44.3019,174162.0
2021-12-20 14:05:00,49.33,49.36,49.32,49.35,538164.0,44.3019,44.3289,44.293,44.3199,538164.0
2021-12-20 14:10:00,49.35,49.35,49.33,49.34,288479.0,44.3199,44.3199,44.3019,44.3109,288479.0
2021-12-20 14:15:00,49.34,49.37,49.33,49.37,454869.0,44.3109,44.3379,44.3019,44.3379,454869.0
2021-12-20 14:20:00,49.37,49.38,49.35,49.35,337712.0,44.3379,44.3468,44.3199,44.3199,337712.0
2021-12-20 14:25:00,49.34,49.35,49.31,49.33,223315.0,44.3109,44.3199,44.284,44.3019,223315.0
2021-12-20 14:30:00,49.33,49.33,49.3,49.32,137981.0,44.3019,44.3019,44.275,44.293,137981.0
2021-12-20 14:35:00,49.31,49.32,49.29,49.3,253473.0,44.284,44.293,44.266,44.275,253473.0
2021-12-20 14:40:00,49.31,49.33,49.3,49.32,180129.0,44.284,44.3019,44.275,44.293,180129.0
2021-12-20 14:45:00,49.32,49.33,49.29,49.31,110792.0,44.293,44.3019,44.266,44.284,110792.0
2021-12-20 14:50:00,49.31,49.35,49.31,49.34,125978.0,44.284,44.3199,44.284,44.3109,125978.0
2021-12-20 14:55:00,49.35,49.37,49.3,49.32,323117.0,44.3199,44.3379,44.275,44.293,323117.0
2021-12-20 15:00:00,49.32,49.36,49.31,49.34,304660.0,44.293,44.3289,44.284,44.3109,304660.0
2021-12-20 15:05:00,49.34,49.36,49.32,49.34,313906.0,44.3109,44.3289,44.293,44.3109,313906.0
2021-12-20 15:10:00,49.34,49.36,49.32,49.33,534906.0,44.3109,44.3289,44.293,44.3019,534906.0
2021-12-20 15:15:00,49.33,49.37,49.32,49.36,504700.0,44.3019,44.3379,44.293,44.3289,504700.0
2021-12-20 15:20:00,49.36,49.39,49.33,49.34,327917.0,44.3289,44.3558,44.3019,44.3109,327917.0
2021-12-20 15:25:00,49.34,49.38,49.33,49.37,192328.0,44.3109,44.3468,44.3019,44.3379,192328.0
2021-12-20 15:30:00,49.36,49.37,49.3,49.3,305764.0,44.3289,44.3379,44.275,44.275,305764.0
2021-12-20 15:35:00,49.3,49.32,49.29,49.31,181154.0,44.275,44.293,44.266,44.284,181154.0
2021-12-20 15:40:00,49.31,49.34,49.29,49.3,301416.0,44.284,44.3109,44.266,44.275,301416.0
2021-12-20 15:45:00,49.31,49.34,49.3,49.32,497313.0,44.284,44.3109,44.275,44.293,497313.0
2021-12-20 15:50:00,49.32,49.39,49.31,49.35,493090.0,44.293,44.3558,44.284,44.3199,493090.0
2021-12-20 15:55:00,49.35,49.44,49.34,49.4,370056.0,44.3199,44.4007,44.3109,44.3648,370056.0
2021-12-21 09:30:00,49.68,49.71,49.61,49.68,503736.0,44.6163,44.6432,44.5534,44.6163,503736.0
2021-12-21 09:35:00,49.67,49.76,49.66,49.73,108130.0,44.6073,44.6881,44.5983,44.6612,108130.0
2021-12-21 09:40:00,49.73,49.74,49.66,49.68,187898.0,44.6612,44.6701,44.5983,44.6163,187898.0
2021-12-21 09:45:00,49.68,49.69,49.63,49.65,128612.0,44.6163,44.6252,44.5714,44.5893,128612.0
2021-12-21 09:50:00,49.65,49.69,49.64,49.66,209503.0,44.5893,44.6252,44.5803,44.5983,209503.0
2021-12-21 09:55:00,49.66,49.69,49.65,49.68,191190.0,44.5983,44.6252,44.5893,44.6163,191190.0
2021-12-21 10:00:00,49.68,49.71,49.66,49.67,304516.0,44.6163,44.6432,44.5983,44.6073,304516.0
2021-12-21 10:05:00,49.68,49.71,49.67,49.7,285259.0,44.6163,44.6432,44.6073,44.6342,285259.0
2021-12-21 10:10:00,49.7,49.74,49.69,49.74,399126.0,44.6342,44.6701,44.6252,44.6701,399126.0
2021-12-21 10:15:00,49.73,49.76,49.73,49.75,318171.0,44.6612,44.6881,44.6612,44.6791,318171.0
2021-12-21 10:20:00,49.74,49.76,49.68,49.68,362833.0,44.6701,44.6881,44.6163,44.6163,362833.0
2021-12-21 10:25:00,49.68,49.68,49.63,49.66,131732.0,44.6163,44.6163,44.5714,44.5983,131732.0
2021-12-21 10:30:00,49.66,49.69,49.65,49.67,187469.0,44.5983,44.6252,44.5893,44.6073,187469.0
2021-12-21 10:35:00,49.66,49.68,49.62,49.66,292961.0,44.5983,44.6163,44.5624,44.5983,292961.0
2021-12-21 10:40:00,49.66,49.7,49.65,49.7,304363.0,44.5983,44.6342,44.5893,44.6342,304363.0
2021-12-21 10:45:00,49.69,49.7,49.66,49.67,395121.0,44.6252,44.6342,44.5983,44.6073,395121.0
2021-12-21 10:50:00,49.67,49.69,49.66,49.69,182998.0,44.6073,44.6252,44.5983,44.6252,182998.0
2021-12-21 10:55:00,49.69,49.69,49.67,49.68,152203.0,44.6252,44.6252,44.6073,44.6163,152203.0
2021-12-21 11:00:00,49.68,49.72,49.66,49.72,232892.0,44.6163,44.6522,44.5983,44.6522,232892.0
2021-12-21 11:05:00,49.72,49.76,49.71,49.75,111529.0,44.6522,44.6881,44.6432,44.6791,111529.0
2021-12-21 11:10:00,49.74,49.75,49.72,49.75,84129.0,44.6701,44.6791,44.6522,44.6791,84129.0
2021-12-21 11:15:00,49.74,49.75,49.72,49.74,278034.0,44.6701,44.6791,44.6522,44.6701,278034.0
2021-12-21 11:20:00,49.75,49.76,49.74,49.75,343258.0,44.6791,44.6881,44.6701,44.6791,343258.0
2021-12-21 11:25:00,49.74,49.75,49.71,49.74,378772.0,44.6701,44.6791,44.6432,44.6701,378772.0
2021-12-21 11:30:00,49.73,49.78,49.73,49.76,463347.0,44.6612,44.7061,44.6612,44.6881,463347.0
2021-12-21 11:35:00,49.76,49.81,49.76,49.8,198662.0,44.6881,44.733,44.6881,44.724,198662.0
2021-12-21 11:40:00,49.81,49.87,49.8,49.86,550465.0,44.733,44.7869,44.724,44.7779,550465.0
2021-12-21 11:45:00,49.87,49.87,49.82,49.83,114221.0,44.7869,44.7869,44.742,44.751,114221.0
2021-12-21 11:50:00,49.83,49.84,49.83,49.83,118929.0,44.751,44.7599,44.751,44.751,118929.0
2021-12-21 11:55:00,49.84,49.85,49.82,49.85,364087.0,44.7599,44.7689,44.742,44.7689,364087.0
2021-12-21 12:00:00,49.85,49.86,49.83,49.83,80862.0,44.7689,44.7779,44.751,44.751,80862.0
2021-12-21 12:05:00,49.83,49.87,49.83,49.86,103938.0,44.751,44.7869,44.751,44.7779,103938.0
2021-12-21 12:10:00,49.86,49.9,49.85,49.89,159789.0,44.7779,44.8138,44.7689,44.8049,159789.0
2021-12-21 12:15:00,49.89,49.9,49.88,49.89,101667.0,44.8049,44.8138,44.7959,44.8049,101667.0
2021-12-21 12:20:00,49.9,49.9,49.86,49.87,72559.0,44.8138,44.8138,44.7779,44.7869,72559.0
2021-12-21 12:25:00,49.88,49.9,49.86,49.89,184050.0,44.7959,44.8138,44.7779,44.8049,184050.0
2021-12-21 12:30:00,49.9,49.91,49.88,49.91,165388.0,44.8138,44.8228,44.7959,44.8228,165388.0
2021-12-21 12:35:00,49.91,49.92,49.89,49.91,214144.0,44.8228,44.8318,44.8049,44.8228,214144.0
2021-12-21 12:40:00,49.91,49.91,49.88,49.89,194286.0,44.8228,44.8228,44.7959,44.8049,194286.0
2021-12-21 12:45:00,49.89,49.91,49.88,49.9,164702.0,44.8049,44.8228,44.7959,44.8138,164702.0
2021-12-21 12:50:00,49.91,49.93,49.89,49.9,541743.0,44.8228,44.8408,44.8049,44.8138,541743.0
2021-12-21 12:55:00,49.91,49.95,49.9,49.95,135141.0,44.8228,44.8587,44.8138,44.8587,135141.0
2021-12-21 13:00:00,49.94,49.95,49.92,49.93,163327.0,44.8498,44.8587,44.8318,44.8408,163327.0
2021-12-21 13:05:00,49.93,49.93,49.9,49.92,319936.0,44.8408,44.8408,44.8138,44.8318,319936.0
2021-12-21 13:10:00,49.93,49.93,49.9,49.91,216573.0,44.8408,44.8408,44.8138,44.8228,216573.0
2021-12-21 13:15:00,49.91,49.92,49.89,49.9,138959.0,44.8228,44.8318,44.8049,44.8138,138959.0
2021-12-21 13:20:00,49.9,49.93,49.89,49.93,311189.0,44.8138,44.8408,44.8049,44.8408,311189.0
2021-12-21 13:25:00,49.92,49.94,49.92,49.93,329550.0,44.8318,44.8498,44.8318,44.8408,329550.0
2021-12-21 13:30:00,49.94,49.95,49.93,49.95,227465.0,44.8498,44.8587,44.8408,44.8587,227465.0
2021-12-21 13:35:00,49.96,49.97,49.95,49.97,394727.0,44.8677,44.8767,44.8587,44.8767,394727.0
2021-12-21 13:40:00,49.96,49.97,49.95,49.96,159940.0,44.8677,44.8767,44.8587,44.8677,159940.0
2021-12-21 13:45:00,49.96,49.96,49.95,49.96,68673.0,44.8677,44.8677,44.8587,44.8677,68673.0
2021-12-21 13:50:00,49.96,49.96,49.94,49.94,145041.0,44.8677,44.8677,44.8498,44.8498,145041.0
2021-12-21 13:55:00,49.95,49.96,49.94,49.95,149247.0,44.8587,44.8677,44.8498,44.8587,149247.0
2021-12-21 14:00:00,49.96,49.98,49.95,49.98,342199.0,44.8677,44.8857,44.8587,44.8857,342199.0
2021-12-21 14:05:00,49.98,49.98,49.96,49.97,248707.0,44.8857,44.8857,44.8677,44.8767,248707.0
2021-12-21 14:10:00,49.97,49.99,49.96,49.98,239349.0,44.8767,44.8947,44.8677,44.8857,239349.0
2021-12-21 14:15:00,49.98,49.99,49.97,49.98,139325.0,44.8857,44.8947,44.8767,44.8857,139325.0
2021-12-21 14:20:00,49.98,49.99,49.96,49.97,321869.0,44.8857,44.8947,44.8677,44.8767,321869.0
2021-12-21 14:25:00,49.96,49.99,49.96,49.98,322087.0,44.8677,44.8947,44.8677,44.8857,322087.0
2021-12-21 14:30:00,49.99,50.0,49.98,49.98,339982.0,44.8947,44.9036,44.8857,44.8857,339982.0
2021-12-21 14:35:00,49.99,49.99,49.95,49.95,236836.0,44.8947,44.8947,44.8587,44.8587,236836.0
2021-12-21 14:40:00,49.95,49.97,49.95,49.95,200911.0,44.8587,44.8767,44.8587,44.8587,200911.0
2021-12-21 14:45:00,49.96,49.99,49.95,49.97,368618.0,44.8677,44.8947,44.8587,44.8767,368618.0
2021-12-21 14:50:00,49.98,49.99,49.97,49.98,173776.0,44.8857,44.8947,44.8767,44.8857,173776.0
2021-12-21 14:55:00,49.98,50.0,49.98,50.0,699510.0,44.8857,44.9036,44.8857,44.9036,699510.0
2021-12-21 15:00:00,50.0,50.0,49.98,49.98,233596.0,44.9036,44.9036,44.8857,44.8857,233596.0
2021-12-21 15:05:00,49.99,49.99,49.96,49.98,417636.0,44.8947,44.8947,44.8677,44.8857,417636.0
2021-12-21 15:10:00,49.98,50.0,49.97,49.99,446400.0,44.8857,44.9036,44.8767,44.8947,446400.0
2021-12-21 15:15:00,50.0,50.01,49.99,50.0,433053.0,44.9036,44.9126,44.8947,44.9036,433053.0
2021-12-21 15:20:00,50.0,50.01,49.97,49.98,779367.0,44.9036,44.9126,44.8767,44.8857,779367.0
2021-12-21 15:25:00,49.98,50.0,49.97,49.99,406814.0,44.8857,44.9036,44.8767,44.8947,406814.0
2021-12-21 15:30:00,49.98,49.99,49.96,49.96,206550.0,44.8857,44.8947,44.8677,44.8677,206550.0
2021-12-21 15:35:00,49.96,49.97,49.94,49.95,272419.0,44.8677,44.8767,44.8498,44.8587,272419.0
2021-12-21 15:40:00,49.95,49.95,49.91,49.92,164679.0,44.8587,44.8587,44.8228,44.8318,164679.0
2021-12-21 15:45:00,49.91,49.92,49.88,49.9,372654.0,44.8228,44.8318,44.7959,44.8138,372654.0
2021-12-21 15:50:00,49.9,49.98,49.9,49.98,256239.0,44.8138,44.8857,44.8138,44.8857,256239.0
2021-12-21 15:55:00,49.98,50.02,49.96,50.01,823991.0,44.8857,44.9216,44.8677,44.9126,823991.0
2021-12-22 09:30:00,49.99,49.99,49.95,49.98,362197.0,44.8947,44.8947,44.8587,44.8857,362197.0
2021-12-22 09:35:00,49.98,50.02,49.98,50.02,92381.0,44.8857,44.9216,44.8857,44.9216,92381.0
2021-12-22 09:40:00,50.02,50.04,49.97,50.04,143228.0,44.9216,44.9396,44.8767,44.9396,143228.0
2021-12-22 09:45:00,50.04,50.05,49.97,49.97,112329.0,44.9396,44.9485,44.8767,44.8767,112329.0
2021-12-22 09:50:00,49.98,49.99,49.94,49.98,427234.0,44.8857,44.8947,44.8498,44.8857,427234.0
2021-12-22 09:55:00,49.98,50.0,49.94,49.97,212236.0,44.8857,44.9036,44.8498,44.8767,212236.0
2021-12-22 10:00:00,49.98,50.03,49.97,50.01,298005.0,44.8857,44.9306,44.8767,44.9126,298005.0
2021-12-22 10:05:00,50.01,50.02,49.97,49.99,165512.0,44.9126,44.9216,44.8767,44.8947,165512.0
2021-12-22 10:10:00,50.0,50.04,49.99,50.03,231124.0,44.9036,44.9396,44.8947,44.9306,231124.0
2021-12-22 10:15:00,50.03,50.08,50.02,50.04,390728.0,44.9306,44.9755,44.9216,44.9396,390728.0
2021-12-22 10:20:00,50.04,50.07,50.03,50.07,146262.0,44.9396,44.9665,44.9306,44.9665,146262.0
2021-12-22 10:25:00,50.07,50.08,50.05,50.05,187388.0,44.9665,44.9755,44.9485,44.9485,187388.0
2021-12-22 10:30:00,50.05,50.07,50.04,50.06,415454.0,44.9485,44.9665,44.9396,44.9575,415454.0
2021-12-22 10:35:00,50.07,50.13,50.04,50.12,743176.0,44.9665,45.0204,44.9396,45.0114,743176.0
2021-12-22 10:40:00,50.12,50.14,50.11,50.13,334621.0,45.0114,45.0294,45.0024,45.0204,334621.0
2021-12-22 10:45:00,50.13,50.15,50.12,50.14,214040.0,45.0204,45.0384,45.0114,45.0294,214040.0
2021-12-22 10:50:00,50.14,50.19,50.13,50.18,228513.0,45.0294,45.0743,45.0204,45.0653,228513.0
2021-12-22 10:55:00,50.17,50.2,50.17,50.19,176162.0,45.0563,45.0833,45.0563,45.0743,176162.0
2021-12-22 11:00:00,50.19,50.23,50.19,50.23,201690.0,45.0743,45.1102,45.0743,45.1102,201690.0
2021-12-22 11:05:00,50.23,50.24,50.21,50.24,136906.0,45.1102,45.1192,45.0922,45.1192,136906.0
2021-12-22 11:10:00,50.23,50.28,50.23,50.27,152509.0,45.1102,45.1551,45.1102,45.1461,152509.0
2021-12-22 11:15:00,50.27,50.29,50.26,50.29,153670.0,45.1461,45.1641,45.1371,45.1641,153670.0
2021-12-22 11:20:00,50.28,50.29,50.25,50.28,361501.0,45.1551,45.1641,45.1282,45.1551,361501.0
2021-12-22 11:25:00,50.27,50.3,50.25,50.29,482431.0,45.1461,45.1731,45.1282,45.1641,482431.0
2021-12-22 11:30:00,50.29,50.34,50.28,50.33,266945.0,45.1641,45.209,45.1551,45.2,266945.0
2021-12-22 11:35:00,50.34,50.36,50.32,50.34,162780.0,45.209,45.2269,45.191,45.209,162780.0
2021-12-22 11:40:00,50.33,50.35,50.32,50.34,291318.0,45.2,45.218,45.191,45.209,291318.0
2021-12-22 11:45:00,50.34,50.35,50.32,50.34,107462.0,45.209,45.218,45.191,45.209,107462.0
2021-12-22 11:50:00,50.34,50.35,50.33,50.34,369144.0,45.209,45.218,45.2,45.209,369144.0
2021-12-22 11:55:00,50.34,50.37,50.33,50.37,90219.0,45.209,45.2359,45.2,45.2359,90219.0
2021-12-22 12:00:00,50.37,50.4,50.36,50.39,228356.0,45.2359,45.2629,45.2269,45.2539,228356.0
2021-12-22 12:05:00,50.4,50.4,50.38,50.4,126284.0,45.2629,45.2629,45.2449,45.2629,126284.0
2021-12-22 12:10:00,50.4,50.4,50.38,50.39,91153.0,45.2629,45.2629,45.2449,45.2539,91153.0
2021-12-22 12:15:00,50.39,50.39,50.37,50.38,140725.0,45.2539,45.2539,45.2359,45.2449,140725.0
2021-12-22 12:20:00,50.39,50.39,50.37,50.38,63253.0,45.2539,45.2539,45.2359,45.2449,63253.0
2021-12-22 12:25:00,50.38,50.4,50.36,50.4,263141.0,45.2449,45.2629,45.2269,45.2629,263141.0
2021-12-22 12:30:00,50.4,50.41,50.39,50.41,71235.0,45.2629,45.2719,45.2539,45.2719,71235.0
2021-12-22 12:35:00,50.41,50.41,50.38,50.39,167213.0,45.2719,45.2719,45.2449,45.2539,167213.0
2021-12-22 12:40:00,50.39,50.41,50.38,50.41,124404.0,45.2539,45.2719,45.2449,45.2719,124404.0
2021-12-22 12:45:00,50.41,50.41,50.39,50.4,81779.0,45.2719,45.2719,45.2539,45.2629,81779.0
2021-12-22 12:50:00,50.4,50.42,50.39,50.41,365035.0,45.2629,45.2808,45.2539,45.2719,365035.0
2021-12-22 12:55:00,50.41,50.42,50.4,50.41,88180.0,45.2719,45.2808,45.2629,45.2719,88180.0
2021-12-22 13:00:00,50.41,50.42,50.39,50.41,96991.0,45.2719,45.2808,45.2539,45.2719,96991.0
2021-12-22 13:05:00,50.41,50.41,50.39,50.4,172631.0,45.2719,45.2719,45.2539,45.2629,172631.0
2021-12-22 13:10:00,50.4,50.4,50.38,50.39,68593.0,45.2629,45.2629,45.2449,45.2539,68593.0
2021-12-22 13:15:00,50.39,50.4,50.38,50.39,85292.0,45.2539,45.2629,45.2449,45.2539,85292.0
2021-12-22 13:20:00,50.4,50.4,50.38,50.39,59961.0,45.2629,45.2629,45.2449,45.2539,59961.0
2021-12-22 13:25:00,50.38,50.39,50.37,50.38,118330.0,45.2449,45.2539,45.2359,45.2449,118330.0
2021-12-22 13:30:00,50.39,50.4,50.38,50.4,200156.0,45.2539,45.2629,45.2449,45.2629,200156.0
2021-12-22 13:35:00,50.4,50.4,50.37,50.37,117789.0,45.2629,45.2629,45.2359,45.2359,117789.0
2021-12-22 13:40:00,50.37,50.39,50.36,50.38,133554.0,45.2359,45.2539,45.2269,45.2449,133554.0
2021-12-22 13:45:00,50.38,50.4,50.38,50.39,122513.0,45.2449,45.2629,45.2449,45.2539,122513.0
2021-12-22 13:50:00,50.39,50.4,50.38,50.39,156564.0,45.2539,45.2629,45.2449,45.2539,156564.0
2021-12-22 13:55:00,50.4,50.41,50.38,50.39,156519.0,45.2629,45.2719,45.2449,45.2539,156519.0
2021-12-22 14:00:00,50.38,50.39,50.35,50.37,200011.0,45.2449,45.2539,45.218,45.2359,200011.0
2021-12-22 14:05:00,50.37,50.38,50.35,50.37,83201.0,45.2359,45.2449,45.218,45.2359,83201.0
2021-12-22 14:10:00,50.37,50.38,50.36,50.38,92180.0,45.2359,45.2449,45.2269,45.2449,92180.0
2021-12-22 14:15:00,50.38,50.39,50.37,50.39,189911.0,45.2449,45.2539,45.2359,45.2539,189911.0
2021-12-22 14:20:00,50.39,50.41,50.38,50.4,98356.0,45.2539,45.2719,45.2449,45.2629,98356.0
2021-12-22 14:25:00,50.4,50.4,50.35,50.36,207875.0,45.2629,45.2629,45.218,45.2269,207875.0
2021-12-22 14:30:00,50.36,50.4,50.35,50.39,170279.0,45.2269,45.2629,45.218,45.2539,170279.0
2021-12-22 14:35:00,50.39,50.4,50.38,50.4,98428.0,45.2539,45.2629,45.2449,45.2629,98428.0
2021-12-22 14:40:00,50.4,50.41,50.38,50.39,229968.0,45.2629,45.2719,45.2449,45.2539,229968.0
2021-12-22 14:45:00,50.39,50.41,50.39,50.41,94334.0,45.2539,45.2719,45.2539,45.2719,94334.0
2021-12-22 14:50:00,50.41,50.42,50.4,50.42,176756.0,45.2719,45.2808,45.2629,45.2808,176756.0
2021-12-22 14:55:00,50.42,50.43,50.41,50.43,92117.0,45.2808,45.2898,45.2719,45.2898,92117.0
2021-12-22 15:00:00,50.43,50.44,50.42,50.43,224320.0,45.2898,45.2988,45.2808,45.2898,224320.0
2021-12-22 15:05:00,50.42,50.44,50.42,50.44,158033.0,45.2808,45.2988,45.2808,45.2988,158033.0
2021-12-22 15:10:00,50.43,50.45,50.43,50.45,94764.0,45.2898,45.3078,45.2898,45.3078,94764.0
2021-12-22 15:15:00,50.45,50.45,50.42,50.43,101374.0,45.3078,45.3078,45.2808,45.2898,101374.0
2021-12-22 15:20:00,50.43,50.44,50.42,50.44,180949.0,45.2898,45.2988,45.2808,45.2988,180949.0
2021-12-22 15:25:00,50.44,50.46,50.43,50.46,207092.0,45.2988,45.3168,45.2898,45.3168,207092.0
2021-12-22 15:30:00,50.45,50.46,50.44,50.45,199582.0,45.3078,45.3168,45.2988,45.3078,199582.0
2021-12-22 15:35:00,50.45,50.48,50.44,50.48,146770.0,45.3078,45.3347,45.2988,45.3347,146770.0
2021-12-22 15:40:00,50.47,50.48,50.46,50.47,118190.0,45.3257,45.3347,45.3168,45.3257,118190.0
2021-12-22 15:45:00,50.47,50.49,50.46,50.48,204226.0,45.3257,45.3437,45.3168,45.3347,204226.0
2021-12-22 15:50:00,50.48,50.52,50.48,50.52,236864.0,45.3347,45.3706,45.3347,45.3706,236864.0
2021-12-22 15:55:00,50.52,50.52,50.48,50.49,234976.0,45.3706,45.3706,45.3347,45.3437,234976.0
2021-12-23 09:30:00,50.56,50.59,50.54,50.59,909174.0,45.4066,45.4335,45.3886,45.4335,909174.0
2021-12-23 09:35:00,50.58,50.65,50.58,50.63,131444.0,45.4245,45.4874,45.4245,45.4694,131444.0
2021-12-23 09:40:00,50.62,50.64,50.6,50.63,349544.0,45.4604,45.4784,45.4425,45.4694,349544.0
2021-12-23 09:45:00,50.63,50.66,50.62,50.64,208468.0,45.4694,45.4964,45.4604,45.4784,208468.0
2021-12-23 09:50:00,50.64,50.66,50.62,50.62,168109.0,45.4784,45.4964,45.4604,45.4604,168109.0
2021-12-23 09:55:00,50.62,50.69,50.6,50.68,213718.0,45.4604,45.5233,45.4425,45.5143,213718.0
2021-12-23 10:00:00,50.68,50.7,50.66,50.68,315471.0,45.5143,45.5323,45.4964,45.5143,315471.0
2021-12-23 10:05:00,50.68,50.73,50.67,50.73,162048.0,45.5143,45.5592,45.5054,45.5592,162048.0
2021-12-23 10:10:00,50.73,50.77,50.72,50.76,805892.0,45.5592,45.5952,45.5503,45.5862,805892.0
2021-12-23 10:15:00,50.76,50.78,50.75,50.77,233485.0,45.5862,45.6041,45.5772,45.5952,233485.0
2021-12-23 10:20:00,50.77,50.77,50.74,50.75,327284.0,45.5952,45.5952,45.5682,45.5772,327284.0
2021-12-23 10:25:00,50.75,50.76,50.72,50.73,143632.0,45.5772,45.5862,45.5503,45.5592,143632.0
2021-12-23 10:30:00,50.73,50.75,50.71,50.73,90790.0,45.5592,45.5772,45.5413,45.5592,90790.0
2021-12-23 10:35:00,50.73,50.76,50.72,50.73,194919.0,45.5592,45.5862,45.5503,45.5592,194919.0
2021-12-23 10:40:00,50.73,50.76,50.73,50.76,70221.0,45.5592,45.5862,45.5592,45.5862,70221.0
2021-12-23 10:45:00,50.76,50.77,50.75,50.76,65720.0,45.5862,45.5952,45.5772,45.5862,65720.0
2021-12-23 10:50:00,50.76,50.76,50.74,50.76,128743.0,45.5862,45.5862,45.5682,45.5862,128743.0
2021-12-23 10:55:00,50.76,50.77,50.75,50.77,128777.0,45.5862,45.5952,45.5772,45.5952,128777.0
2021-12-23 11:00:00,50.77,50.77,50.75,50.77,82993.0,45.5952,45.5952,45.5772,45.5952,82993.0
2021-12-23 11:05:00,50.77,50.8,50.76,50.79,142950.0,45.5952,45.6221,45.5862,45.6131,142950.0
2021-12-23 11:10:00,50.78,50.79,50.77,50.78,152535.0,45.6041,45.6131,45.5952,45.6041,152535.0
2021-12-23 11:15:00,50.78,50.79,50.77,50.79,103905.0,45.6041,45.6131,45.5952,45.6131,103905.0
2021-12-23 11:20:00,50.79,50.79,50.77,50.79,54811.0,45.6131,45.6131,45.5952,45.6131,54811.0
2021-12-23 11:25:00,50.79,50.8,50.75,50.76,169145.0,45.6131,45.6221,45.5772,45.5862,169145.0
2021-12-23 11:30:00,50.76,50.77,50.75,50.76,169661.0,45.5862,45.5952,45.5772,45.5862,169661.0
2021-12-23 11:35:00,50.76,50.78,50.75,50.77,156418.0,45.5862,45.6041,45.5772,45.5952,156418.0
2021-12-23 11:40:00,50.77,50.78,50.76,50.78,299306.0,45.5952,45.6041,45.5862,45.6041,299306.0
2021-12-23 11:45:00,50.78,50.79,50.77,50.79,164008.0,45.6041,45.6131,45.5952,45.6131,164008.0
2021-12-23 11:50:00,50.78,50.79,50.77,50.78,202995.0,45.6041,45.6131,45.5952,45.6041,202995.0
2021-12-23 11:55:00,50.78,50.8,50.77,50.8,215007.0,45.6041,45.6221,45.5952,45.6221,215007.0
2021-12-23 12:00:00,50.8,50.8,50.77,50.77,245255.0,45.6221,45.6221,45.5952,45.5952,245255.0
2021-12-23 12:05:00,50.78,50.78,50.76,50.77,67540.0,45.6041,45.6041,45.5862,45.5952,67540.0
2021-12-23 12:10:00,50.77,50.77,50.75,50.76,66149.0,45.5952,45.5952,45.5772,45.5862,66149.0
2021-12-23 12:15:00,50.75,50.76,50.75,50.76,207691.0,45.5772,45.5862,45.5772,45.5862,207691.0
2021-12-23 12:20:00,50.76,50.77,50.75,50.77,75462.0,45.5862,45.5952,45.5772,45.5952,75462.0
2021-12-23 12:25:00,50.77,50.78,50.76,50.77,161738.0,45.5952,45.6041,45.5862,45.5952,161738.0
2021-12-23 12:30:00,50.77,50.79,50.76,50.79,126227.0,45.5952,45.6131,45.5862,45.6131,126227.0
2021-12-23 12:35:00,50.79,50.79,50.78,50.79,37405.0,45.6131,45.6131,45.6041,45.6131,37405.0
2021-12-23 12:40:00,50.79,50.8,50.78,50.8,77770.0,45.6131,45.6221,45.6041,45.6221,77770.0
2021-12-23 12:45:00,50.8,50.8,50.77,50.78,136159.0,45.6221,45.6221,45.5952,45.6041,136159.0
2021-12-23 12:50:00,50.77,50.78,50.76,50.77,46934.0,45.5952,45.6041,45.5862,45.5952,46934.0
2021-12-23 12:55:00,50.76,50.78,50.76,50.78,61974.0,45.5862,45.6041,45.5862,45.6041,61974.0
2021-12-23 13:00:00,50.78,50.79,50.77,50.78,166163.0,45.6041,45.6131,45.5952,45.6041,166163.0
2021-12-23 13:05:00,50.78,50.78,50.77,50.78,57225.0,45.6041,45.6041,45.5952,45.6041,57225.0
2021-12-23 13:10:00,50.78,50.78,50.75,50.76,80669.0,45.6041,45.6041,45.5772,45.5862,80669.0
2021-12-23 13:15:00,50.75,50.76,50.75,50.76,85729.0,45.5772,45.5862,45.5772,45.5862,85729.0
2021-12-23 13:20:00,50.75,50.76,50.75,50.75,27494.0,45.5772,45.5862,45.5772,45.5772,27494.0
2021-12-23 13:25:00,50.76,50.79,50.75,50.79,132997.0,45.5862,45.6131,45.5772,45.6131,132997.0
2021-12-23 13:30:00,50.79,50.79,50.76,50.77,298789.0,45.6131,45.6131,45.5862,45.5952,298789.0
2021-12-23 13:35:00,50.77,50.77,50.76,50.76,101819.0,45.5952,45.5952,45.5862,45.5862,101819.0
2021-12-23 13:40:00,50.76,50.77,50.75,50.77,174273.0,45.5862,45.5952,45.5772,45.5952,174273.0
2021-12-23 13:45:00,50.77,50.78,50.76,50.78,213771.0,45.5952,45.6041,45.5862,45.6041,213771.0
2021-12-23 13:50:00,50.78,50.78,50.77,50.78,151223.0,45.6041,45.6041,45.5952,45.6041,151223.0
2021-12-23 13:55:00,50.78,50.8,50.77,50.79,320553.0,45.6041,45.6221,45.5952,45.6131,320553.0
2021-12-23 14:00:00,50.79,50.79,50.78,50.79,215805.0,45.6131,45.6131,45.6041,45.6131,215805.0
2021-12-23 14:05:00,50.79,50.79,50.77,50.78,220590.0,45.6131,45.6131,45.5952,45.6041,220590.0
2021-12-23 14:10:00,50.77,50.78,50.77,50.78,101376.0,45.5952,45.6041,45.5952,45.6041,101376.0
2021-12-23 14:15:00,50.78,50.79,50.77,50.79,152767.0,45.6041,45.6131,45.5952,45.6131,152767.0
2021-12-23 14:20:00,50.79,50.8,50.78,50.8,197847.0,45.6131,45.6221,45.6041,45.6221,197847.0
2021-12-23 14:25:00,50.8,50.8,50.79,50.8,41680.0,45.6221,45.6221,45.6131,45.6221,41680.0
2021-12-23 14:30:00,50.8,50.8,50.79,50.8,139765.0,45.6221,45.6221,45.6131,45.6221,139765.0
2021-12-23 14:35:00,50.8,50.8,50.78,50.79,78050.0,45.6221,45.6221,45.6041,45.6131,78050.0
2021-12-23 14:40:00,50.79,50.8,50.78,50.8,68289.0,45.6131,45.6221,45.6041,45.6221,68289.0
2021-12-23 14:45:00,50.8,50.82,50.79,50.82,120734.0,45.6221,45.6401,45.6131,45.6401,120734.0
2021-12-23 14:50:00,50.82,50.84,50.81,50.84,83318.0,45.6401,45.658,45.6311,45.658,83318.0
2021-12-23 14:55:00,50.84,50.84,50.83,50.84,52863.0,45.658,45.658,45.649,45.658,52863.0
2021-12-23 15:00:00,50.84,50.84,50.79,50.8,153779.0,45.658,45.658,45.6131,45.6221,153779.0
2021-12-23 15:05:00,50.8,50.82,50.79,50.81,162286.0,45.6221,45.6401,45.6131,45.6311,162286.0
2021-12-23 15:10:00,50.8,50.83,50.8,50.83,96130.0,45.6221,45.649,45.6221,45.649,96130.0
2021-12-23 15:15:00,50.83,50.84,50.81,50.82,238214.0,45.649,45.658,45.6311,45.6401,238214.0
2021-12-23 15:20:00,50.81,50.82,50.81,50.81,131263.0,45.6311,45.6401,45.6311,45.6311,131263.0
2021-12-23 15:25:00,50.82,50.82,50.8,50.8,134080.0,45.6401,45.6401,45.6221,45.6221,134080.0
2021-12-23 15:30:00,50.8,50.81,50.77,50.78,143689.0,45.6221,45.6311,45.5952,45.6041,143689.0
2021-12-23 15:35:00,50.78,50.8,50.77,50.8,207188.0,45.6041,45.6221,45.5952,45.6221,207188.0
2021-12-23 15:40:00,50.8,50.83,50.79,50.82,209863.0,45.6221,45.649,45.6131,45.6401,209863.0
2021-12-23 15:45:00,50.83,50.88,50.82,50.87,214527.0,45.649,45.6939,45.6401,45.685,214527.0
2021-12-23 15:50:00,50.87,50.9,50.86,50.87,409036.0,45.685,45.7119,45.676,45.685,409036.0
2021-12-23 15:55:00,50.87,50.87,50.79,50.8,844555.0,45.685,45.685,45.6131,45.6221,844555.0
2021-12-27 09:30:00,50.85,50.89,50.85,50.87,459978.0,45.667,45.7029,45.667,45.685,459978.0
2021-12-27 09:35:00,50.86,50.87,50.84,50.86,279288.0,45.676,45.685,45.658,45.676,279288.0
2021-12-27 09:40:00,50.86,50.89,50.85,50.87,154576.0,45.676,45.7029,45.667,45.685,154576.0
2021-12-27 09:45:00,50.88,50.91,50.87,50.91,140885.0,45.6939,45.7209,45.685,45.7209,140885.0
2021-12-27 09:50:00,50.91,50.92,50.86,50.87,79465.0,45.7209,45.7299,45.676,45.685,79465.0
2021-12-27 09:55:00,50.87,50.89,50.86,50.88,93572.0,45.685,45.7029,45.676,45.6939,93572.0
2021-12-27 10:00:00,50.88,50.92,50.87,50.92,112354.0,45.6939,45.7299,45.685,45.7299,112354.0
2021-12-27 10:05:00,50.91,50.94,50.9,50.92,150914.0,45.7209,45.7478,45.7119,45.7299,150914.0
2021-12-27 10:10:00,50.93,50.96,50.91,50.96,481912.0,45.7388,45.7658,45.7209,45.7658,481912.0
2021-12-27 10:15:00,50.95,50.96,50.93,50.95,259280.0,45.7568,45.7658,45.7388,45.7568,259280.0
2021-12-27 10:20:00,50.95,50.99,50.94,50.99,260330.0,45.7568,45.7927,45.7478,45.7927,260330.0
2021-12-27 10:25:00,50.98,51.0,50.97,51.0,156610.0,45.7838,45.8017,45.7748,45.8017,156610.0
2021-12-27 10:30:00,51.0,51.01,50.97,51.0,86147.0,45.8017,45.8107,45.7748,45.8017,86147.0
2021-12-27 10:35:00,51.0,51.01,50.99,51.01,175530.0,45.8017,45.8107,45.7927,45.8107,175530.0
2021-12-27 10:40:00,51.01,51.02,50.99,51.0,196723.0,45.8107,45.8197,45.7927,45.8017,196723.0
2021-12-27 10:45:00,51.01,51.02,50.99,51.0,202198.0,45.8107,45.8197,45.7927,45.8017,202198.0
2021-12-27 10:50:00,51.01,51.01,50.99,50.99,67320.0,45.8107,45.8107,45.7927,45.7927,67320.0
2021-12-27 10:55:00,50.99,51.03,50.99,51.03,144444.0,45.7927,45.8287,45.7927,45.8287,144444.0
2021-12-27 11:00:00,51.03,51.04,51.02,51.04,126674.0,45.8287,45.8376,45.8197,45.8376,126674.0
2021-12-27 11:05:00,51.04,51.04,51.02,51.04,96285.0,45.8376,45.8376,45.8197,45.8376,96285.0
2021-12-27 11:10:00,51.04,51.07,51.03,51.06,429811.0,45.8376,45.8646,45.8287,45.8556,429811.0
2021-12-27 11:15:00,51.07,51.07,51.02,51.03,130481.0,45.8646,45.8646,45.8197,45.8287,130481.0
2021-12-27 11:20:00,51.02,51.04,51.01,51.03,179071.0,45.8197,45.8376,45.8107,45.8287,179071.0
2021-12-27 11:25:00,51.03,51.07,51.02,51.06,157030.0,45.8287,45.8646,45.8197,45.8556,157030.0
2021-12-27 11:30:00,51.05,51.06,51.03,51.03,86632.0,45.8466,45.8556,45.8287,45.8287,86632.0
2021-12-27 11:35:00,51.03,51.05,51.03,51.05,191805.0,45.8287,45.8466,45.8287,45.8466,191805.0
2021-12-27 11:40:00,51.05,51.05,51.04,51.05,35711.0,45.8466,45.8466,45.8376,45.8466,35711.0
2021-12-27 11:45:00,51.05,51.06,51.03,51.05,167539.0,45.8466,45.8556,45.8287,45.8466,167539.0
2021-12-27 11:50:00,51.05,51.07,51.04,51.06,215847.0,45.8466,45.8646,45.8376,45.8556,215847.0
2021-12-27 11:55:00,51.07,51.08,51.05,51.08,160338.0,45.8646,45.8736,45.8466,45.8736,160338.0
2021-12-27 12:00:00,51.08,51.09,51.07,51.09,429129.0,45.8736,45.8825,45.8646,45.8825,429129.0
2021-12-27 12:05:00,51.09,51.1,51.08,51.09,226866.0,45.8825,45.8915,45.8736,45.8825,226866.0
2021-12-27 12:10:00,51.09,51.1,51.07,51.09,420580.0,45.8825,45.8915,45.8646,45.8825,420580.0
2021-12-27 12:15:00,51.1,51.1,51.08,51.09,57554.0,45.8915,45.8915,45.8736,45.8825,57554.0
2021-12-27 12:20:00,51.09,51.11,51.08,51.11,115004.0,45.8825,45.9005,45.8736,45.9005,115004.0
2021-12-27 12:25:00,51.11,51.13,51.1,51.12,199502.0,45.9005,45.9185,45.8915,45.9095,199502.0
2021-12-27 12:30:00,51.12,51.13,51.1,51.11,116214.0,45.9095,45.9185,45.8915,45.9005,116214.0
2021-12-27 12:35:00,51.11,51.11,51.1,51.11,122656.0,45.9005,45.9005,45.8915,45.9005,122656.0
2021-12-27 12:40:00,51.11,51.11,51.1,51.11,64866.0,45.9005,45.9005,45.8915,45.9005,64866.0
2021-12-27 12:45:00,51.11,51.11,51.1,51.11,66787.0,45.9005,45.9005,45.8915,45.9005,66787.0
2021-12-27 12:50:00,51.11,51.12,51.1,51.12,64134.0,45.9005,45.9095,45.8915,45.9095,64134.0
2021-12-27 12:55:00,51.11,51.12,51.1,51.12,41214.0,45.9005,45.9095,45.8915,45.9095,41214.0
2021-12-27 13:00:00,51.11,51.12,51.11,51.12,52284.0,45.9005,45.9095,45.9005,45.9095,52284.0
2021-12-27 13:05:00,51.11,51.12,51.11,51.12,84604.0,45.9005,45.9095,45.9005,45.9095,84604.0
2021-12-27 13:10:00,51.12,51.13,51.11,51.13,126400.0,45.9095,45.9185,45.9005,45.9185,126400.0
2021-12-27 13:15:00,51.13,51.13,51.11,51.12,104870.0,45.9185,45.9185,45.9005,45.9095,104870.0
2021-12-27 13:20:00,51.12,51.14,51.12,51.14,92178.0,45.9095,45.9274,45.9095,45.9274,92178.0
2021-12-27 13:25:00,51.14,51.16,51.13,51.14,304580.0,45.9274,45.9454,45.9185,45.9274,304580.0
2021-12-27 13:30:00,51.14,51.15,51.13,51.13,80659.0,45.9274,45.9364,45.9185,45.9185,80659.0
2021-12-27 13:35:00,51.13,51.14,51.12,51.14,102236.0,45.9185,45.9274,45.9095,45.9274,102236.0
2021-12-27 13:40:00,51.14,51.14,51.13,51.14,41095.0,45.9274,45.9274,45.9185,45.9274,41095.0
2021-12-27 13:45:00,51.14,51.15,51.13,51.14,26554.0,45.9274,45.9364,45.9185,45.9274,26554.0
2021-12-27 13:50:00,51.14,51.15,51.14,51.14,26653.0,45.9274,45.9364,45.9274,45.9274,26653.0
2021-12-27 13:55:00,51.15,51.16,51.14,51.16,35279.0,45.9364,45.9454,45.9274,45.9454,35279.0
2021-12-27 14:00:00,51.15,51.16,51.13,51.15,108210.0,45.9364,45.9454,45.9185,45.9364,108210.0
2021-12-27 14:05:00,51.16,51.16,51.14,51.15,70245.0,45.9454,45.9454,45.9274,45.9364,70245.0
2021-12-27 14:10:00,51.15,51.15,51.14,51.14,43292.0,45.9364,45.9364,45.9274,45.9274,43292.0
2021-12-27 14:15:00,51.15,51.15,51.14,51.15,96836.0,45.9364,45.9364,45.9274,45.9364,96836.0
2021-12-27 14:20:00,51.15,51.16,51.14,51.16,57284.0,45.9364,45.9454,45.9274,45.9454,57284.0
2021-12-27 14:25:00,51.16,51.18,51.15,51.18,134464.0,45.9454,45.9634,45.9364,45.9634,134464.0
2021-12-27 14:30:00,51.18,51.19,51.17,51.18,204536.0,45.9634,45.9723,45.9544,45.9634,204536.0
2021-12-27 14:35:00,51.19,51.19,51.17,51.18,83559.0,45.9723,45.9723,45.9544,45.9634,83559.0
2021-12-27 14:40:00,51.18,51.19,51.17,51.18,141275.0,45.9634,45.9723,45.9544,45.9634,141275.0
2021-12-27 14:45:00,51.17,51.18,51.15,51.16,134901.0,45.9544,45.9634,45.9364,45.9454,134901.0
2021-12-27 14:50:00,51.15,51.16,51.14,51.15,72799.0,45.9364,45.9454,45.9274,45.9364,72799.0
2021-12-27 14:55:00,51.15,51.15,51.13,51.14,169789.0,45.9364,45.9364,45.9185,45.9274,169789.0
2021-12-27 15:00:00,51.15,51.15,51.13,51.14,215299.0,45.9364,45.9364,45.9185,45.9274,215299.0
2021-12-27 15:05:00,51.13,51.14,51.12,51.14,211690.0,45.9185,45.9274,45.9095,45.9274,211690.0
2021-12-27 15:10:00,51.14,51.14,51.12,51.14,123507.0,45.9274,45.9274,45.9095,45.9274,123507.0
2021-12-27 15:15:00,51.14,51.14,51.11,51.13,146444.0,45.9274,45.9274,45.9005,45.9185,146444.0
2021-12-27 15:20:00,51.13,51.13,51.11,51.13,280261.0,45.9185,45.9185,45.9005,45.9185,280261.0
2021-12-27 15:25:00,51.13,51.15,51.12,51.15,189583.0,45.9185,45.9364,45.9095,45.9364,189583.0
2021-12-27 15:30:00,51.15,51.15,51.14,51.15,123485.0,45.9364,45.9364,45.9274,45.9364,123485.0
2021-12-27 15:35:00,51.15,51.15,51.13,51.14,122486.0,45.9364,45.9364,45.9185,45.9274,122486.0
2021-12-27 15:40:00,51.14,51.16,51.13,51.16,179211.0,45.9274,45.9454,45.9185,45.9454,179211.0
2021-12-27 15:45:00,51.16,51.17,51.15,51.16,165319.0,45.9454,45.9544,45.9364,45.9454,165319.0
2021-12-27 15:50:00,51.16,51.2,51.16,51.2,282037.0,45.9454,45.9813,45.9454,45.9813,282037.0
2021-12-27 15:55:00,51.2,51.2,51.16,51.2,280934.0,45.9813,45.9813,45.9454,45.9813,280934.0
2021-12-28 09:30:00,51.27,51.28,51.21,51.28,377944.0,46.0442,46.0532,45.9903,46.0532,377944.0
2021-12-28 09:35:00,51.29,51.31,51.26,51.29,278851.0,46.0622,46.0801,46.0352,46.0622,278851.0
2021-12-28 09:40:00,51.29,51.32,51.29,51.29,95724.0,46.0622,46.0891,46.0622,46.0622,95724.0
2021-12-28 09:45:00,51.3,51.31,51.25,51.26,93772.0,46.0711,46.0801,46.0262,46.0352,93772.0
2021-12-28 09:50:00,51.27,51.28,51.25,51.27,140773.0,46.0442,46.0532,46.0262,46.0442,140773.0
2021-12-28 09:55:00,51.27,51.35,51.26,51.32,93874.0,46.0442,46.116,46.0352,46.0891,93874.0
2021-12-28 10:00:00,51.32,51.35,51.3,51.33,192722.0,46.0891,46.116,46.0711,46.0981,192722.0
2021-12-28 10:05:00,51.32,51.33,51.24,51.25,141189.0,46.0891,46.0981,46.0173,46.0262,141189.0
2021-12-28 10:10:00,51.25,51.29,51.24,51.28,105841.0,46.0262,46.0622,46.0173,46.0532,105841.0
2021-12-28 10:15:00,51.26,51.29,51.24,51.24,202608.0,46.0352,46.0622,46.0173,46.0173,202608.0
2021-12-28 10:20:00,51.24,51.29,51.24,51.28,151342.0,46.0173,46.0622,46.0173,46.0532,151342.0
2021-12-28 10:25:00,51.28,51.3,51.26,51.29,303412.0,46.0532,46.0711,46.0352,46.0622,303412.0
2021-12-28 10:30:00,51.29,51.31,51.28,51.3,144444.0,46.0622,46.0801,46.0532,46.0711,144444.0
2021-12-28 10:35:00,51.31,51.31,51.25,51.26,146230.0,46.0801,46.0801,46.0262,46.0352,146230.0
2021-12-28 10:40:00,51.25,51.28,51.25,51.28,182043.0,46.0262,46.0532,46.0262,46.0532,182043.0
2021-12-28 10:45:00,51.28,51.29,51.25,51.28,382090.0,46.0532,46.0622,46.0262,46.0532,382090.0
2021-12-28 10:50:00,51.28,51.29,51.27,51.29,191294.0,46.0532,46.0622,46.0442,46.0622,191294.0
2021-12-28 10:55:00,51.29,51.31,51.28,51.29,193202.0,46.0622,46.0801,46.0532,46.0622,193202.0
2021-12-28 11:00:00,51.29,51.32,51.28,51.32,204862.0,46.0622,46.0891,46.0532,46.0891,204862.0
2021-12-28 11:05:00,51.32,51.32,51.3,51.3,111486.0,46.0891,46.0891,46.0711,46.0711,111486.0
2021-12-28 11:10:00,51.3,51.32,51.29,51.32,374217.0,46.0711,46.0891,46.0622,46.0891,374217.0
2021-12-28 11:15:00,51.32,51.32,51.31,51.32,136246.0,46.0891,46.0891,46.0801,46.0891,136246.0
2021-12-28 11:20:00,51.32,51.36,51.32,51.34,352535.0,46.0891,46.125,46.0891,46.1071,352535.0
2021-12-28 11:25:00,51.34,51.37,51.32,51.35,367085.0,46.1071,46.134,46.0891,46.116,367085.0
2021-12-28 11:30:00,51.35,51.36,51.32,51.34,196014.0,46.116,46.125,46.0891,46.1071,196014.0
2021-12-28 11:35:00,51.34,51.35,51.32,51.35,183019.0,46.1071,46.116,46.0891,46.116,183019.0
2021-12-28 11:40:00,51.35,51.35,51.3,51.31,223899.0,46.116,46.116,46.0711,46.0801,223899.0
2021-12-28 11:45:00,51.32,51.34,51.31,51.34,143165.0,46.0891,46.1071,46.0801,46.1071,143165.0
2021-12-28 11:50:00,51.34,51.37,51.33,51.37,143899.0,46.1071,46.134,46.0981,46.134,143899.0
2021-12-28 11:55:00,51.37,51.37,51.35,51.37,104296.0,46.134,46.134,46.116,46.134,104296.0
2021-12-28 12:00:00,51.37,51.37,51.35,51.37,70421.0,46.134,46.134,46.116,46.134,70421.0
2021-12-28 12:05:00,51.37,51.37,51.34,51.35,185993.0,46.134,46.134,46.1071,46.116,185993.0
2021-12-28 12:10:00,51.35,51.36,51.33,51.34,152077.0,46.116,46.125,46.0981,46.1071,152077.0
2021-12-28 12:15:00,51.34,51.35,51.34,51.35,44972.0,46.1071,46.116,46.1071,46.116,44972.0
2021-12-28 12:20:00,51.35,51.36,51.34,51.36,159822.0,46.116,46.125,46.1071,46.125,159822.0
2021-12-28 12:25:00,51.36,51.37,51.3,51.31,98051.0,46.125,46.134,46.0711,46.0801,98051.0
2021-12-28 12:30:00,51.31,51.32,51.24,51.25,226171.0,46.0801,46.0891,46.0173,46.0262,226171.0
2021-12-28 12:35:00,51.25,51.26,51.24,51.26,72912.0,46.0262,46.0352,46.0173,46.0352,72912.0
2021-12-28 12:40:00,51.26,51.26,51.23,51.24,132607.0,46.0352,46.0352,46.0083,46.0173,132607.0
2021-12-28 12:45:00,51.24,51.25,51.23,51.23,158332.0,46.0173,46.0262,46.0083,46.0083,158332.0
2021-12-28 12:50:00,51.23,51.27,51.23,51.26,199128.0,46.0083,46.0442,46.0083,46.0352,199128.0
2021-12-28 12:55:00,51.25,51.27,51.25,51.26,42836.0,46.0262,46.0442,46.0262,46.0352,42836.0
2021-12-28 13:00:00,51.26,51.27,51.23,51.26,103346.0,46.0352,46.0442,46.0083,46.0352,103346.0
2021-12-28 13:05:00,51.26,51.27,51.24,51.26,76305.0,46.0352,46.0442,46.0173,46.0352,76305.0
2021-12-28 13:10:00,51.26,51.27,51.24,51.26,59971.0,46.0352,46.0442,46.0173,46.0352,59971.0
2021-12-28 13:15:00,51.26,51.27,51.24,51.25,73946.0,46.0352,46.0442,46.0173,46.0262,73946.0
2021-12-28 13:20:00,51.25,51.26,51.22,51.23,82777.0,46.0262,46.0352,45.9993,46.0083,82777.0
2021-12-28 13:25:00,51.23,51.26,51.23,51.26,167438.0,46.0083,46.0352,46.0083,46.0352,167438.0
2021-12-28 13:30:00,51.26,51.26,51.23,51.23,135305.0,46.0352,46.0352,46.0083,46.0083,135305.0
2021-12-28 13:35:00,51.23,51.25,51.23,51.23,78662.0,46.0083,46.0262,46.0083,46.0083,78662.0
2021-12-28 13:40:00,51.23,51.25,51.22,51.23,207648.0,46.0083,46.0262,45.9993,46.0083,207648.0
2021-12-28 13:45:00,51.22,51.24,51.22,51.24,56026.0,45.9993,46.0173,45.9993,46.0173,56026.0
2021-12-28 13:50:00,51.24,51.25,51.23,51.24,107010.0,46.0173,46.0262,46.0083,46.0173,107010.0
2021-12-28 13:55:00,51.25,51.27,51.23,51.27,46391.0,46.0262,46.0442,46.0083,46.0442,46391.0
2021-12-28 14:00:00,51.27,51.27,51.21,51.21,233146.0,46.0442,46.0442,45.9903,45.9903,233146.0
2021-12-28 14:05:00,51.2,51.23,51.2,51.21,83230.0,45.9813,46.0083,45.9813,45.9903,83230.0
2021-12-28 14:10:00,51.21,51.22,51.2,51.21,109576.0,45.9903,45.9993,45.9813,45.9903,109576.0
2021-12-28 14:15:00,51.22,51.25,51.21,51.23,87814.0,45.9993,46.0262,45.9903,46.0083,87814.0
2021-12-28 14:20:00,51.23,51.25,51.23,51.25,77375.0,46.0083,46.0262,46.0083,46.0262,77375.0
2021-12-28 14:25:00,51.25,51.25,51.22,51.24,67247.0,46.0262,46.0262,45.9993,46.0173,67247.0
2021-12-28 14:30:00,51.23,51.24,51.22,51.23,98294.0,46.0083,46.0173,45.9993,46.0083,98294.0
2021-12-28 14:35:00,51.23,51.24,51.23,51.24,55920.0,46.0083,46.0173,46.0083,46.0173,55920.0
2021-12-28 14:40:00,51.24,51.25,51.23,51.24,118394.0,46.0173,46.0262,46.0083,46.0173,118394.0
2021-12-28 14:45:00,51.24,51.25,51.22,51.24,350864.0,46.0173,46.0262,45.9993,46.0173,350864.0
2021-12-28 14:50:00,51.24,51.26,51.22,51.25,305337.0,46.0173,46.0352,45.9993,46.0262,305337.0
2021-12-28 14:55:00,51.25,51.26,51.23,51.26,127460.0,46.0262,46.0352,46.0083,46.0352,127460.0
2021-12-28 15:00:00,51.25,51.26,51.23,51.25,149683.0,46.0262,46.0352,46.0083,46.0262,149683.0
2021-12-28 15:05:00,51.25,51.26,51.23,51.26,163331.0,46.0262,46.0352,46.0083,46.0352,163331.0
2021-12-28 15:10:00,51.26,51.27,51.25,51.27,213734.0,46.0352,46.0442,46.0262,46.0442,213734.0
2021-12-28 15:15:00,51.27,51.27,51.25,51.26,107916.0,46.0442,46.0442,46.0262,46.0352,107916.0
2021-12-28 15:20:00,51.26,51.27,51.25,51.26,74616.0,46.0352,46.0442,46.0262,46.0352,74616.0
2021-12-28 15:25:00,51.26,51.27,51.25,51.26,131423.0,46.0352,46.0442,46.0262,46.0352,131423.0
2021-12-28 15:30:00,51.26,51.27,51.23,51.26,196192.0,46.0352,46.0442,46.0083,46.0352,196192.0
2021-12-28 15:35:00,51.25,51.28,51.25,51.27,221480.0,46.0262,46.0532,46.0262,46.0442,221480.0
2021-12-28 15:40:00,51.28,51.3,51.27,51.29,297960.0,46.0532,46.0711,46.0442,46.0622,297960.0
2021-12-28 15:45:00,51.29,51.3,51.26,51.28,178020.0,46.0622,46.0711,46.0352,46.0532,178020.0
2021-12-28 15:50:00,51.27,51.28,51.19,51.2,360119.0,46.0442,46.0532,45.9723,45.9813,360119.0
2021-12-28 15:55:00,51.2,51.22,51.17,51.2,341951.0,45.9813,45.9993,45.9544,45.9813,341951.0
2021-12-29 09:30:00,51.18,51.19,51.12,51.18,255475.0,45.9634,45.9723,45.9095,45.9634,255475.0
2021-12-29 09:35:00,51.18,51.2,51.15,51.16,525804.0,45.9634,45.9813,45.9364,45.9454,525804.0
2021-12-29 09:40:00,51.16,51.19,51.13,51.14,95064.0,45.9454,45.9723,45.9185,45.9274,95064.0
2021-12-29 09:45:00,51.14,51.16,51.11,51.16,71574.0,45.9274,45.9454,45.9005,45.9454,71574.0
2021-12-29 09:50:00,51.15,51.19,51.13,51.18,89807.0,45.9364,45.9723,45.9185,45.9634,89807.0
2021-12-29 09:55:00,51.18,51.18,51.13,51.14,189771.0,45.9634,45.9634,45.9185,45.9274,189771.0
2021-12-29 10:00:00,51.15,51.16,51.13,51.14,248996.0,45.9364,45.9454,45.9185,45.9274,248996.0
2021-12-29 10:05:00,51.14,51.2,51.14,51.18,237813.0,45.9274,45.9813,45.9274,45.9634,237813.0
2021-12-29 10:10:00,51.18,51.2,51.1,51.12,554143.0,45.9634,45.9813,45.8915,45.9095,554143.0
2021-12-29 10:15:00,51.12,51.17,51.08,51.16,150782.0,45.9095,45.9544,45.8736,45.9454,150782.0
2021-12-29 10:20:00,51.16,51.19,51.15,51.18,233481.0,45.9454,45.9723,45.9364,45.9634,233481.0
2021-12-29 10:25:00,51.17,51.19,51.15,51.16,179521.0,45.9544,45.9723,45.9364,45.9454,179521.0
2021-12-29 10:30:00,51.16,51.19,51.14,51.19,92776.0,45.9454,45.9723,45.9274,45.9723,92776.0
2021-12-29 10:35:00,51.19,51.19,51.16,51.17,106243.0,45.9723,45.9723,45.9454,45.9544,106243.0
2021-12-29 10:40:00,51.17,51.25,51.16,51.25,118350.0,45.9544,46.0262,45.9454,46.0262,118350.0
2021-12-29 10:45:00,51.24,51.27,51.23,51.26,124662.0,46.0173,46.0442,46.0083,46.0352,124662.0
2021-12-29 10:50:00,51.25,51.25,51.21,51.25,103774.0,46.0262,46.0262,45.9903,46.0262,103774.0
2021-12-29 10:55:00,51.26,51.26,51.19,51.21,89064.0,46.0352,46.0352,45.9723,45.9903,89064.0
2021-12-29 11:00:00,51.21,51.25,51.2,51.25,104404.0,45.9903,46.0262,45.9813,46.0262,104404.0
2021-12-29 11:05:00,51.25,51.26,51.21,51.22,61824.0,46.0262,46.0352,45.9903,45.9993,61824.0
2021-12-29 11:10:00,51.22,51.23,51.2,51.2,129414.0,45.9993,46.0083,45.9813,45.9813,129414.0
2021-12-29 11:15:00,51.21,51.23,51.2,51.23,24890.0,45.9903,46.0083,45.9813,46.0083,24890.0
2021-12-29 11:20:00,51.23,51.25,51.22,51.22,177526.0,46.0083,46.0262,45.9993,45.9993,177526.0
2021-12-29 11:25:00,51.21,51.22,51.16,51.16,302540.0,45.9903,45.9993,45.9454,45.9454,302540.0
2021-12-29 11:30:00,51.16,51.2,51.15,51.19,145994.0,45.9454,45.9813,45.9364,45.9723,145994.0
2021-12-29 11:35:00,51.19,51.19,51.15,51.15,111214.0,45.9723,45.9723,45.9364,45.9364,111214.0
2021-12-29 11:40:00,51.16,51.16,51.13,51.16,62585.0,45.9454,45.9454,45.9185,45.9454,62585.0
2021-12-29 11:45:00,51.16,51.16,51.14,51.16,51325.0,45.9454,45.9454,45.9274,45.9454,51325.0
2021-12-29 11:50:00,51.16,51.17,51.14,51.15,36179.0,45.9454,45.9544,45.9274,45.9364,36179.0
2021-12-29 11:55:00,51.14,51.16,51.13,51.14,24941.0,45.9274,45.9454,45.9185,45.9274,24941.0
2021-12-29 12:00:00,51.15,51.15,51.12,51.15,45825.0,45.9364,45.9364,45.9095,45.9364,45825.0
2021-12-29 12:05:00,51.15,51.15,51.1,51.1,145153.0,45.9364,45.9364,45.8915,45.8915,145153.0
2021-12-29 12:10:00,51.11,51.12,51.09,51.11,66875.0,45.9005,45.9095,45.8825,45.9005,66875.0
2021-12-29 12:15:00,51.1,51.13,51.09,51.12,75806.0,45.8915,45.9185,45.8825,45.9095,75806.0
2021-12-29 12:20:00,51.13,51.13,51.11,51.12,153021.0,45.9185,45.9185,45.9005,45.9095,153021.0
2021-12-29 12:25:00,51.12,51.13,51.11,51.12,105587.0,45.9095,45.9185,45.9005,45.9095,105587.0
2021-12-29 12:30:00,51.12,51.14,51.12,51.13,174902.0,45.9095,45.9274,45.9095,45.9185,174902.0
2021-12-29 12:35:00,51.13,51.15,51.13,51.15,141216.0,45.9185,45.9364,45.9185,45.9364,141216.0
2021-12-29 12:40:00,51.15,51.15,51.13,51.14,119500.0,45.9364,45.9364,45.9185,45.9274,119500.0
2021-12-29 12:45:00,51.14,51.14,51.13,51.14,70115.0,45.9274,45.9274,45.9185,45.9274,70115.0
2021-12-29 12:50:00,51.14,51.15,51.13,51.14,98386.0,45.9274,45.9364,45.9185,45.9274,98386.0
2021-12-29 12:55:00,51.15,51.16,51.14,51.16,72566.0,45.9364,45.9454,45.9274,45.9454,72566.0
2021-12-29 13:00:00,51.16,51.19,51.16,51.18,154332.0,45.9454,45.9723,45.9454,45.9634,154332.0
2021-12-29 13:05:00,51.17,51.19,51.17,51.18,61967.0,45.9544,45.9723,45.9544,45.9634,61967.0
2021-12-29 13:10:00,51.18,51.19,51.17,51.19,92756.0,45.9634,45.9723,45.9544,45.9723,92756.0
2021-12-29 13:15:00,51.18,51.2,51.18,51.18,62823.0,45.9634,45.9813,45.9634,45.9634,62823.0
2021-12-29 13:20:00,51.18,51.19,51.16,51.16,76532.0,45.9634,45.9723,45.9454,45.9454,76532.0
2021-12-29 13:25:00,51.16,51.18,51.16,51.17,88716.0,45.9454,45.9634,45.9454,45.9544,88716.0
2021-12-29 13:30:00,51.17,51.18,51.16,51.17,80948.0,45.9544,45.9634,45.9454,45.9544,80948.0
2021-12-29 13:35:00,51.17,51.18,51.15,51.16,64375.0,45.9544,45.9634,45.9364,45.9454,64375.0
2021-12-29 13:40:00,51.16,51.17,51.15,51.16,82231.0,45.9454,45.9544,45.9364,45.9454,82231.0
2021-12-29 13:45:00,51.17,51.18,51.17,51.18,39559.0,45.9544,45.9634,45.9544,45.9634,39559.0
2021-12-29 13:50:00,51.17,51.18,51.16,51.18,135126.0,45.9544,45.9634,45.9454,45.9634,135126.0
2021-12-29 13:55:00,51.17,51.2,51.17,51.19,99918.0,45.9544,45.9813,45.9544,45.9723,99918.0
2021-12-29 14:00:00,51.2,51.2,51.19,51.19,197801.0,45.9813,45.9813,45.9723,45.9723,197801.0
2021-12-29 14:05:00,51.19,51.21,51.19,51.2,72287.0,45.9723,45.9903,45.9723,45.9813,72287.0
2021-12-29 14:10:00,51.2,51.22,51.2,51.22,43349.0,45.9813,45.9993,45.9813,45.9993,43349.0
2021-12-29 14:15:00,51.22,51.22,51.2,51.22,116693.0,45.9993,45.9993,45.9813,45.9993,116693.0
2021-12-29 14:20:00,51.22,51.22,51.21,51.22,103006.0,45.9993,45.9993,45.9903,45.9993,103006.0
2021-12-29 14:25:00,51.21,51.22,51.21,51.22,130466.0,45.9903,45.9993,45.9903,45.9993,130466.0
2021-12-29 14:30:00,51.22,51.23,51.21,51.23,84796.0,45.9993,46.0083,45.9903,46.0083,84796.0
2021-12-29 14:35:00,51.23,51.23,51.22,51.23,31924.0,46.0083,46.0083,45.9993,46.0083,31924.0
2021-12-29 14:40:00,51.23,51.23,51.21,51.22,220772.0,46.0083,46.0083,45.9903,45.9993,220772.0
2021-12-29 14:45:00,51.23,51.23,51.21,51.22,116237.0,46.0083,46.0083,45.9903,45.9993,116237.0
2021-12-29 14:50:00,51.22,51.23,51.21,51.23,84845.0,45.9993,46.0083,45.9903,46.0083,84845.0
2021-12-29 14:55:00,51.23,51.23,51.22,51.23,62157.0,46.0083,46.0083,45.9993,46.0083,62157.0
2021-12-29 15:00:00,51.23,51.23,51.21,51.22,88655.0,46.0083,46.0083,45.9903,45.9993,88655.0
2021-12-29 15:05:00,51.22,51.25,51.21,51.24,183765.0,45.9993,46.0262,45.9903,46.0173,183765.0
2021-12-29 15:10:00,51.23,51.24,51.22,51.23,205039.0,46.0083,46.0173,45.9993,46.0083,205039.0
2021-12-29 15:15:00,51.23,51.24,51.22,51.24,114337.0,46.0083,46.0173,45.9993,46.0173,114337.0
2021-12-29 15:20:00,51.24,51.24,51.22,51.23,97408.0,46.0173,46.0173,45.9993,46.0083,97408.0
2021-12-29 15:25:00,51.23,51.24,51.22,51.23,151454.0,46.0083,46.0173,45.9993,46.0083,151454.0
2021-12-29 15:30:00,51.23,51.26,51.23,51.25,160608.0,46.0083,46.0352,46.0083,46.0262,160608.0
2021-12-29 15:35:00,51.26,51.26,51.22,51.23,559009.0,46.0352,46.0352,45.9993,46.0083,559009.0
2021-12-29 15:40:00,51.23,51.25,51.23,51.24,204901.0,46.0083,46.0262,46.0083,46.0173,204901.0
2021-12-29 15:45:00,51.24,51.26,51.24,51.25,191971.0,46.0173,46.0352,46.0173,46.0262,191971.0
2021-12-29 15:50:00,51.25,51.27,51.24,51.25,537561.0,46.0262,46.0442,46.0173,46.0262,537561.0
2021-12-29 15:55:00,51.25,51.25,51.19,51.21,326699.0,46.0262,46.0262,45.9723,45.9903,326699.0
2021-12-30 09:30:00,51.2,51.29,51.2,51.29,245458.0,45.9813,46.0622,45.9813,46.0622,245458.0
2021-12-30 09:35:00,51.29,51.31,51.29,51.3,48462.0,46.0622,46.0801,46.0622,46.0711,48462.0
2021-12-30 09:40:00,51.3,51.3,51.25,51.26,150785.0,46.0711,46.0711,46.0262,46.0352,150785.0
2021-12-30 09:45:00,51.25,51.28,51.24,51.27,177502.0,46.0262,46.0532,46.0173,46.0442,177502.0
2021-12-30 09:50:00,51.27,51.29,51.26,51.28,119386.0,46.0442,46.0622,46.0352,46.0532,119386.0
2021-12-30 09:55:00,51.28,51.3,51.27,51.27,73046.0,46.0532,46.0711,46.0442,46.0442,73046.0
2021-12-30 10:00:00,51.27,51.29,51.26,51.28,162184.0,46.0442,46.0622,46.0352,46.0532,162184.0
2021-12-30 10:05:00,51.29,51.31,51.27,51.29,90984.0,46.0622,46.0801,46.0442,46.0622,90984.0
2021-12-30 10:10:00,51.3,51.3,51.27,51.29,70538.0,46.0711,46.0711,46.0442,46.0622,70538.0
2021-12-30 10:15:00,51.29,51.3,51.27,51.29,232161.0,46.0622,46.0711,46.0442,46.0622,232161.0
2021-12-30 10:20:00,51.28,51.29,51.24,51.25,212705.0,46.0532,46.0622,46.0173,46.0262,212705.0
2021-12-30 10:25:00,51.25,51.27,51.23,51.25,220276.0,46.0262,46.0442,46.0083,46.0262,220276.0
2021-12-30 10:30:00,51.24,51.26,51.22,51.24,157737.0,46.0173,46.0352,45.9993,46.0173,157737.0
2021-12-30 10:35:00,51.24,51.25,51.23,51.23,124771.0,46.0173,46.0262,46.0083,46.0083,124771.0
2021-12-30 10:40:00,51.24,51.26,51.23,51.24,149261.0,46.0173,46.0352,46.0083,46.0173,149261.0
2021-12-30 10:45:00,51.24,51.24,51.2,51.21,127711.0,46.0173,46.0173,45.9813,45.9903,127711.0
2021-12-30 10:50:00,51.21,51.26,51.2,51.26,119307.0,45.9903,46.0352,45.9813,46.0352,119307.0
2021-12-30 10:55:00,51.26,51.28,51.24,51.25,178597.0,46.0352,46.0532,46.0173,46.0262,178597.0
2021-12-30 11:00:00,51.25,51.26,51.24,51.25,436347.0,46.0262,46.0352,46.0173,46.0262,436347.0
2021-12-30 11:05:00,51.25,51.26,51.23,51.24,235482.0,46.0262,46.0352,46.0083,46.0173,235482.0
2021-12-30 11:10:00,51.23,51.26,51.23,51.26,201234.0,46.0083,46.0352,46.0083,46.0352,201234.0
2021-12-30 11:15:00,51.26,51.28,51.25,51.26,206977.0,46.0352,46.0532,46.0262,46.0352,206977.0
2021-12-30 11:20:00,51.25,51.25,51.23,51.23,321944.0,46.0262,46.0262,46.0083,46.0083,321944.0
2021-12-30 11:25:00,51.23,51.25,51.21,51.22,235519.0,46.0083,46.0262,45.9903,45.9993,235519.0
2021-12-30 11:30:00,51.22,51.25,51.21,51.22,244403.0,45.9993,46.0262,45.9903,45.9993,244403.0
2021-12-30 11:35:00,51.23,51.24,51.2,51.22,229605.0,46.0083,46.0173,45.9813,45.9993,229605.0
2021-12-30 11:40:00,51.22,51.23,51.19,51.21,142105.0,45.9993,46.0083,45.9723,45.9903,142105.0
2021-12-30 11:45:00,51.21,51.22,51.2,51.22,64806.0,45.9903,45.9993,45.9813,45.9993,64806.0
2021-12-30 11:50:00,51.21,51.22,51.2,51.22,139381.0,45.9903,45.9993,45.9813,45.9993,139381.0
2021-12-30 11:55:00,51.22,51.22,51.21,51.22,60998.0,45.9993,45.9993,45.9903,45.9993,60998.0
2021-12-30 12:00:00,51.22,51.23,51.21,51.23,109726.0,45.9993,46.0083,45.9903,46.0083,109726.0
2021-12-30 12:05:00,51.23,51.24,51.22,51.23,201409.0,46.0083,46.0173,45.9993,46.0083,201409.0
2021-12-30 12:10:00,51.23,51.24,51.22,51.23,920852.0,46.0083,46.0173,45.9993,46.0083,920852.0
2021-12-30 12:15:00,51.23,51.23,51.2,51.21,254152.0,46.0083,46.0083,45.9813,45.9903,254152.0
2021-12-30 12:20:00,51.21,51.21,51.19,51.2,84319.0,45.9903,45.9903,45.9723,45.9813,84319.0
2021-12-30 12:25:00,51.2,51.21,51.19,51.21,294076.0,45.9813,45.9903,45.9723,45.9903,294076.0
2021-12-30 12:30:00,51.21,51.21,51.2,51.21,113669.0,45.9903,45.9903,45.9813,45.9903,113669.0
2021-12-30 12:35:00,51.21,51.21,51.2,51.21,60639.0,45.9903,45.9903,45.9813,45.9903,60639.0
2021-12-30 12:40:00,51.21,51.22,51.2,51.22,35667.0,45.9903,45.9993,45.9813,45.9993,35667.0
2021-12-30 12:45:00,51.22,51.22,51.21,51.22,28302.0,45.9993,45.9993,45.9903,45.9993,28302.0
2021-12-30 12:50:00,51.22,51.22,51.2,51.21,90956.0,45.9993,45.9993,45.9813,45.9903,90956.0
2021-12-30 12:55:00,51.21,51.21,51.2,51.21,61064.0,45.9903,45.9903,45.9813,45.9903,61064.0
2021-12-30 13:00:00,51.21,51.21,51.19,51.2,59482.0,45.9903,45.9903,45.9723,45.9813,59482.0
2021-12-30 13:05:00,51.2,51.2,51.18,51.2,67404.0,45.9813,45.9813,45.9634,45.9813,67404.0
2021-12-30 13:10:00,51.19,51.2,51.18,51.19,40390.0,45.9723,45.9813,45.9634,45.9723,40390.0
2021-12-30 13:15:00,51.18,51.19,51.16,51.16,157560.0,45.9634,45.9723,45.9454,45.9454,157560.0
2021-12-30 13:20:00,51.16,51.17,51.15,51.16,55198.0,45.9454,45.9544,45.9364,45.9454,55198.0
2021-12-30 13:25:00,51.16,51.17,51.15,51.16,66457.0,45.9454,45.9544,45.9364,45.9454,66457.0
2021-12-30 13:30:00,51.16,51.17,51.15,51.17,62115.0,45.9454,45.9544,45.9364,45.9544,62115.0
2021-12-30 13:35:00,51.16,51.17,51.16,51.17,45838.0,45.9454,45.9544,45.9454,45.9544,45838.0
2021-12-30 13:40:00,51.16,51.17,51.16,51.16,35829.0,45.9454,45.9544,45.9454,45.9454,35829.0
2021-12-30 13:45:00,51.16,51.17,51.16,51.16,34905.0,45.9454,45.9544,45.9454,45.9454,34905.0
2021-12-30 13:50:00,51.16,51.19,51.16,51.19,84551.0,45.9454,45.9723,45.9454,45.9723,84551.0
2021-12-30 13:55:00,51.19,51.19,51.17,51.18,105127.0,45.9723,45.9723,45.9544,45.9634,105127.0
2021-12-30 14:00:00,51.18,51.18,51.15,51.15,417945.0,45.9634,45.9634,45.9364,45.9364,417945.0
2021-12-30 14:05:00,51.16,51.16,51.14,51.15,54978.0,45.9454,45.9454,45.9274,45.9364,54978.0
2021-12-30 14:10:00,51.14,51.17,51.14,51.16,50123.0,45.9274,45.9544,45.9274,45.9454,50123.0
2021-12-30 14:15:00,51.16,51.18,51.16,51.18,132413.0,45.9454,45.9634,45.9454,45.9634,132413.0
2021-12-30 14:20:00,51.18,51.19,51.17,51.18,91534.0,45.9634,45.9723,45.9544,45.9634,91534.0
2021-12-30 14:25:00,51.18,51.2,51.17,51.2,70176.0,45.9634,45.9813,45.9544,45.9813,70176.0
2021-12-30 14:30:00,51.2,51.2,51.18,51.2,69438.0,45.9813,45.9813,45.9634,45.9813,69438.0
2021-12-30 14:35:00,51.2,51.2,51.19,51.2,55089.0,45.9813,45.9813,45.9723,45.9813,55089.0
2021-12-30 14:40:00,51.2,51.22,51.2,51.22,47884.0,45.9813,45.9993,45.9813,45.9993,47884.0
2021-12-30 14:45:00,51.22,51.22,51.2,51.21,79787.0,45.9993,45.9993,45.9813,45.9903,79787.0
2021-12-30 14:50:00,51.2,51.22,51.2,51.21,96495.0,45.9813,45.9993,45.9813,45.9903,96495.0
2021-12-30 14:55:00,51.22,51.23,51.21,51.22,43153.0,45.9993,46.0083,45.9903,45.9993,43153.0
2021-12-30 15:00:00,51.23,51.23,51.19,51.21,217973.0,46.0083,46.0083,45.9723,45.9903,217973.0
2021-12-30 15:05:00,51.21,51.21,51.19,51.2,240363.0,45.9903,45.9903,45.9723,45.9813,240363.0
2021-12-30 15:10:00,51.2,51.2,51.17,51.18,145963.0,45.9813,45.9813,45.9544,45.9634,145963.0
2021-12-30 15:15:00,51.19,51.19,51.16,51.19,262102.0,45.9723,45.9723,45.9454,45.9723,262102.0
2021-12-30 15:20:00,51.19,51.19,51.17,51.18,75455.0,45.9723,45.9723,45.9544,45.9634,75455.0
2021-12-30 15:25:00,51.18,51.18,51.15,51.15,234933.0,45.9634,45.9634,45.9364,45.9364,234933.0
2021-12-30 15:30:00,51.16,51.17,51.15,51.16,168765.0,45.9454,45.9544,45.9364,45.9454,168765.0
2021-12-30 15:35:00,51.16,51.16,51.13,51.15,228204.0,45.9454,45.9454,45.9185,45.9364,228204.0
2021-12-30 15:40:00,51.15,51.15,51.12,51.13,306034.0,45.9364,45.9364,45.9095,45.9185,306034.0
2021-12-30 15:45:00,51.13,51.13,51.1,51.11,762933.0,45.9185,45.9185,45.8915,45.9005,762933.0
2021-12-30 15:50:00,51.1,51.12,51.07,51.1,855768.0,45.8915,45.9095,45.8646,45.8915,855768.0
2021-12-30 15:55:00,51.1,51.1,51.05,51.09,487239.0,45.8915,45.8915,45.8466,45.8825,487239.0
2021-12-31 09:30:00,51.08,51.23,51.08,51.23,306746.0,45.8736,46.0083,45.8736,46.0083,306746.0
2021-12-31 09:35:00,51.23,51.23,51.15,51.18,180641.0,46.0083,46.0083,45.9364,45.9634,180641.0
2021-12-31 09:40:00,51.18,51.19,51.1,51.12,169469.0,45.9634,45.9723,45.8915,45.9095,169469.0
2021-12-31 09:45:00,51.12,51.17,51.08,51.09,128412.0,45.9095,45.9544,45.8736,45.8825,128412.0
2021-12-31 09:50:00,51.09,51.13,51.07,51.13,56762.0,45.8825,45.9185,45.8646,45.9185,56762.0
2021-12-31 09:55:00,51.13,51.16,51.05,51.08,82080.0,45.9185,45.9454,45.8466,45.8736,82080.0
2021-12-31 10:00:00,51.08,51.09,51.01,51.06,156607.0,45.8736,45.8825,45.8107,45.8556,156607.0
2021-12-31 10:05:00,51.07,51.1,51.06,51.1,206823.0,45.8646,45.8915,45.8556,45.8915,206823.0
2021-12-31 10:10:00,51.09,51.12,51.08,51.09,146486.0,45.8825,45.9095,45.8736,45.8825,146486.0
2021-12-31 10:15:00,51.09,51.13,51.08,51.12,184126.0,45.8825,45.9185,45.8736,45.9095,184126.0
2021-12-31 10:20:00,51.11,51.11,51.08,51.08,248332.0,45.9005,45.9005,45.8736,45.8736,248332.0
2021-12-31 10:25:00,51.08,51.14,51.08,51.14,310186.0,45.8736,45.9274,45.8736,45.9274,310186.0
2021-12-31 10:30:00,51.14,51.14,51.09,51.09,169384.0,45.9274,45.9274,45.8825,45.8825,169384.0
2021-12-31 10:35:00,51.09,51.11,51.06,51.08,580011.0,45.8825,45.9005,45.8556,45.8736,580011.0
2021-12-31 10:40:00,51.09,51.11,51.07,51.1,152240.0,45.8825,45.9005,45.8646,45.8915,152240.0
2021-12-31 10:45:00,51.11,51.12,51.06,51.07,56760.0,45.9005,45.9095,45.8556,45.8646,56760.0
2021-12-31 10:50:00,51.07,51.14,51.05,51.12,74862.0,45.8646,45.9274,45.8466,45.9095,74862.0
2021-12-31 10:55:00,51.13,51.18,51.13,51.16,249414.0,45.9185,45.9634,45.9185,45.9454,249414.0
2021-12-31 11:00:00,51.16,51.19,51.1,51.14,224809.0,45.9454,45.9723,45.8915,45.9274,224809.0
2021-12-31 11:05:00,51.14,51.18,51.13,51.16,357404.0,45.9274,45.9634,45.9185,45.9454,357404.0
2021-12-31 11:10:00,51.17,51.19,51.14,51.16,254463.0,45.9544,45.9723,45.9274,45.9454,254463.0
2021-12-31 11:15:00,51.16,51.19,51.15,51.18,59047.0,45.9454,45.9723,45.9364,45.9634,59047.0
2021-12-31 11:20:00,51.18,51.21,51.17,51.2,269739.0,45.9634,45.9903,45.9544,45.9813,269739.0
2021-12-31 11:25:00,51.2,51.23,51.19,51.22,266004.0,45.9813,46.0083,45.9723,45.9993,266004.0
2021-12-31 11:30:00,51.22,51.22,51.19,51.2,107289.0,45.9993,45.9993,45.9723,45.9813,107289.0
2021-12-31 11:35:00,51.19,51.21,51.19,51.2,382186.0,45.9723,45.9903,45.9723,45.9813,382186.0
2021-12-31 11:40:00,51.2,51.21,51.19,51.21,74965.0,45.9813,45.9903,45.9723,45.9903,74965.0
2021-12-31 11:45:00,51.21,51.22,51.17,51.17,120658.0,45.9903,45.9993,45.9544,45.9544,120658.0
2021-12-31 11:50:00,51.18,51.18,51.14,51.15,75524.0,45.9634,45.9634,45.9274,45.9364,75524.0
2021-12-31 11:55:00,51.15,51.16,51.13,51.16,106277.0,45.9364,45.9454,45.9185,45.9454,106277.0
2021-12-31 12:00:00,51.15,51.18,51.14,51.18,74566.0,45.9364,45.9634,45.9274,45.9634,74566.0
2021-12-31 12:05:00,51.18,51.18,51.15,51.16,175453.0,45.9634,45.9634,45.9364,45.9454,175453.0
2021-12-31 12:10:00,51.16,51.17,51.15,51.16,91521.0,45.9454,45.9544,45.9364,45.9454,91521.0
2021-12-31 12:15:00,51.16,51.17,51.14,51.15,124004.0,45.9454,45.9544,45.9274,45.9364,124004.0
2021-12-31 12:20:00,51.14,51.16,51.13,51.15,51230.0,45.9274,45.9454,45.9185,45.9364,51230.0
2021-12-31 12:25:00,51.15,51.17,51.15,51.15,109643.0,45.9364,45.9544,45.9364,45.9364,109643.0
2021-12-31 12:30:00,51.14,51.14,51.12,51.13,94631.0,45.9274,45.9274,45.9095,45.9185,94631.0
2021-12-31 12:35:00,51.13,51.16,51.12,51.15,105340.0,45.9185,45.9454,45.9095,45.9364,105340.0
2021-12-31 12:40:00,51.16,51.17,51.15,51.15,29561.0,45.9454,45.9544,45.9364,45.9364,29561.0
2021-12-31 12:45:00,51.15,51.16,51.15,51.15,62694.0,45.9364,45.9454,45.9364,45.9364,62694.0
2021-12-31 12:50:00,51.15,51.18,51.15,51.18,227182.0,45.9364,45.9634,45.9364,45.9634,227182.0
2021-12-31 12:55:00,51.17,51.21,51.17,51.21,85506.0,45.9544,45.9903,45.9544,45.9903,85506.0
2021-12-31 13:00:00,51.21,51.21,51.19,51.21,105901.0,45.9903,45.9903,45.9723,45.9903,105901.0
2021-12-31 13:05:00,51.21,51.22,51.2,51.22,78841.0,45.9903,45.9993,45.9813,45.9993,78841.0
2021-12-31 13:10:00,51.21,51.22,51.21,51.22,126922.0,45.9903,45.9993,45.9903,45.9993,126922.0
2021-12-31 13:15:00,51.21,51.22,51.2,51.21,121089.0,45.9903,45.9993,45.9813,45.9903,121089.0
2021-12-31 13:20:00,51.21,51.22,51.2,51.21,68893.0,45.9903,45.9993,45.9813,45.9903,68893.0
2021-12-31 13:25:00,51.22,51.24,51.21,51.24,106025.0,45.9993,46.0173,45.9903,46.0173,106025.0
2021-12-31 13:30:00,51.24,51.27,51.23,51.27,223221.0,46.0173,46.0442,46.0083,46.0442,223221.0
2021-12-31 13:35:00,51.26,51.27,51.25,51.25,58210.0,46.0352,46.0442,46.0262,46.0262,58210.0
2021-12-31 13:40:00,51.26,51.26,51.22,51.23,61864.0,46.0352,46.0352,45.9993,46.0083,61864.0
2021-12-31 13:45:00,51.23,51.24,51.23,51.24,46259.0,46.0083,46.0173,46.0083,46.0173,46259.0
2021-12-31 13:50:00,51.23,51.26,51.23,51.26,299177.0,46.0083,46.0352,46.0083,46.0352,299177.0
2021-12-31 13:55:00,51.26,51.28,51.26,51.28,114091.0,46.0352,46.0532,46.0352,46.0532,114091.0
2021-12-31 14:00:00,51.28,51.29,51.27,51.29,109307.0,46.0532,46.0622,46.0442,46.0622,109307.0
2021-12-31 14:05:00,51.29,51.29,51.27,51.28,91616.0,46.0622,46.0622,46.0442,46.0532,91616.0
2021-12-31 14:10:00,51.27,51.29,51.27,51.28,136095.0,46.0442,46.0622,46.0442,46.0532,136095.0
2021-12-31 14:15:00,51.28,51.29,51.26,51.27,84783.0,46.0532,46.0622,46.0352,46.0442,84783.0
2021-12-31 14:20:00,51.26,51.27,51.25,51.26,193843.0,46.0352,46.0442,46.0262,46.0352,193843.0
2021-12-31 14:25:00,51.26,51.27,51.25,51.27,430188.0,46.0352,46.0442,46.0262,46.0442,430188.0
2021-12-31 14:30:00,51.27,51.29,51.26,51.28,107834.0,46.0442,46.0622,46.0352,46.0532,107834.0
2021-12-31 14:35:00,51.28,51.29,51.27,51.28,80093.0,46.0532,46.0622,46.0442,46.0532,80093.0
2021-12-31 14:40:00,51.28,51.29,51.27,51.28,48220.0,46.0532,46.0622,46.0442,46.0532,48220.0
2021-12-31 14:45:00,51.28,51.28,51.25,51.26,88222.0,46.0532,46.0532,46.0262,46.0352,88222.0
2021-12-31 14:50:00,51.26,51.27,51.25,51.26,71055.0,46.0352,46.0442,46.0262,46.0352,71055.0
2021-12-31 14:55:00,51.26,51.26,51.23,51.25,168338.0,46.0352,46.0352,46.0083,46.0262,168338.0
2021-12-31 15:00:00,51.25,51.29,51.24,51.28,216560.0,46.0262,46.0622,46.0173,46.0532,216560.0
2021-12-31 15:05:00,51.28,51.28,51.26,51.27,121624.0,46.0532,46.0532,46.0352,46.0442,121624.0
2021-12-31 15:10:00,51.27,51.27,51.24,51.25,97845.0,46.0442,46.0442,46.0173,46.0262,97845.0
2021-12-31 15:15:00,51.25,51.25,51.22,51.24,328135.0,46.0262,46.0262,45.9993,46.0173,328135.0
2021-12-31 15:20:00,51.23,51.24,51.22,51.23,156930.0,46.0083,46.0173,45.9993,46.0083,156930.0
2021-12-31 15:25:00,51.23,51.25,51.23,51.23,426115.0,46.0083,46.0262,46.0083,46.0083,426115.0
2021-12-31 15:30:00,51.23,51.25,51.18,51.19,668384.0,46.0083,46.0262,45.9634,45.9723,668384.0
2021-12-31 15:35:00,51.19,51.2,51.17,51.2,286666.0,45.9723,45.9813,45.9544,45.9813,286666.0
2021-12-31 15:40:00,51.2,51.22,51.19,51.21,286365.0,45.9813,45.9993,45.9723,45.9903,286365.0
2021-12-31 15:45:00,51.22,51.22,51.19,51.19,407209.0,45.9993,45.9993,45.9723,45.9723,407209.0
2021-12-31 15:50:00,51.19,51.19,51.11,51.11,473749.0,45.9723,45.9723,45.9005,45.9005,473749.0
2021-12-31 15:55:00,51.11,51.11,51.04,51.04,1555960.0,45.9005,45.9005,45.8376,45.8376,1555960.0
2022-01-03 09:30:00,51.31,51.35,51.27,51.32,525732.0,46.0801,46.116,46.0442,46.0891,525732.0
2022-01-03 09:35:00,51.32,51.38,51.3,51.34,183458.0,46.0891,46.143,46.0711,46.1071,183458.0
2022-01-03 09:40:00,51.35,51.36,51.32,51.34,139703.0,46.116,46.125,46.0891,46.1071,139703.0
2022-01-03 09:45:00,51.34,51.34,51.15,51.16,170683.0,46.1071,46.1071,45.9364,45.9454,170683.0
2022-01-03 09:50:00,51.17,51.23,51.11,51.18,439006.0,45.9544,46.0083,45.9005,45.9634,439006.0
2022-01-03 09:55:00,51.18,51.22,51.15,51.18,122637.0,45.9634,45.9993,45.9364,45.9634,122637.0
2022-01-03 10:00:00,51.19,51.26,51.18,51.25,367692.0,45.9723,46.0352,45.9634,46.0262,367692.0
2022-01-03 10:05:00,51.25,51.27,51.22,51.27,184395.0,46.0262,46.0442,45.9993,46.0442,184395.0
2022-01-03 10:10:00,51.27,51.32,51.26,51.31,439943.0,46.0442,46.0891,46.0352,46.0801,439943.0
2022-01-03 10:15:00,51.32,51.33,51.3,51.3,273253.0,46.0891,46.0981,46.0711,46.0711,273253.0
2022-01-03 10:20:00,51.3,51.33,51.28,51.32,177202.0,46.0711,46.0981,46.0532,46.0891,177202.0
2022-01-03 10:25:00,51.32,51.35,51.3,51.32,311365.0,46.0891,46.116,46.0711,46.0891,311365.0
2022-01-03 10:30:00,51.32,51.33,51.24,51.27,191152.0,46.0891,46.0981,46.0173,46.0442,191152.0
2022-01-03 10:35:00,51.27,51.28,51.25,51.26,309063.0,46.0442,46.0532,46.0262,46.0352,309063.0
2022-01-03 10:40:00,51.27,51.29,51.24,51.26,120937.0,46.0442,46.0622,46.0173,46.0352,120937.0
2022-01-03 10:45:00,51.26,51.29,51.24,51.27,187786.0,46.0352,46.0622,46.0173,46.0442,187786.0
2022-01-03 10:50:00,51.27,51.27,51.22,51.25,422605.0,46.0442,46.0442,45.9993,46.0262,422605.0
2022-01-03 10:55:00,51.25,51.27,51.22,51.26,93671.0,46.0262,46.0442,45.9993,46.0352,93671.0
2022-01-03 11:00:00,51.26,51.27,51.23,51.23,116104.0,46.0352,46.0442,46.0083,46.0083,116104.0
2022-01-03 11:05:00,51.24,51.26,51.2,51.21,86922.0,46.0173,46.0352,45.9813,45.9903,86922.0
2022-01-03 11:10:00,51.21,51.22,51.18,51.2,116123.0,45.9903,45.9993,45.9634,45.9813,116123.0
2022-01-03 11:15:00,51.19,51.22,51.17,51.21,82140.0,45.9723,45.9993,45.9544,45.9903,82140.0
2022-01-03 11:20:00,51.21,51.24,51.2,51.23,71193.0,45.9903,46.0173,45.9813,46.0083,71193.0
2022-01-03 11:25:00,51.23,51.25,51.2,51.25,135499.0,46.0083,46.0262,45.9813,46.0262,135499.0
2022-01-03 11:30:00,51.25,51.26,51.2,51.22,531048.0,46.0262,46.0352,45.9813,45.9993,531048.0
2022-01-03 11:35:00,51.22,51.23,51.16,51.16,354327.0,45.9993,46.0083,45.9454,45.9454,354327.0
2022-01-03 11:40:00,51.17,51.21,51.16,51.21,177419.0,45.9544,45.9903,45.9454,45.9903,177419.0
2022-01-03 11:45:00,51.21,51.27,51.2,51.25,112183.0,45.9903,46.0442,45.9813,46.0262,112183.0
2022-01-03 11:50:00,51.24,51.26,51.23,51.26,127018.0,46.0173,46.0352,46.0083,46.0352,127018.0
2022-01-03 11:55:00,51.25,51.28,51.24,51.25,209874.0,46.0262,46.0532,46.0173,46.0262,209874.0
2022-01-03 12:00:00,51.25,51.26,51.22,51.26,228204.0,46.0262,46.0352,45.9993,46.0352,228204.0
2022-01-03 12:05:00,51.26,51.27,51.25,51.27,26676.0,46.0352,46.0442,46.0262,46.0442,26676.0
2022-01-03 12:10:00,51.27,51.27,51.24,51.26,215521.0,46.0442,46.0442,46.0173,46.0352,215521.0
2022-01-03 12:15:00,51.27,51.27,51.25,51.26,85293.0,46.0442,46.0442,46.0262,46.0352,85293.0
2022-01-03 12:20:00,51.27,51.29,51.26,51.28,311204.0,46.0442,46.0622,46.0352,46.0532,311204.0
2022-01-03 12:25:00,51.28,51.28,51.25,51.27,95714.0,46.0532,46.0532,46.0262,46.0442,95714.0
2022-01-03 12:30:00,51.27,51.27,51.25,51.27,74479.0,46.0442,46.0442,46.0262,46.0442,74479.0
2022-01-03 12:35:00,51.27,51.28,51.26,51.26,180320.0,46.0442,46.0532,46.0352,46.0352,180320.0
2022-01-03 12:40:00,51.27,51.28,51.25,51.27,94541.0,46.0442,46.0532,46.0262,46.0442,94541.0
2022-01-03 12:45:00,51.27,51.28,51.26,51.27,61672.0,46.0442,46.0532,46.0352,46.0442,61672.0
2022-01-03 12:50:00,51.27,51.28,51.25,51.26,62412.0,46.0442,46.0532,46.0262,46.0352,62412.0
2022-01-03 12:55:00,51.26,51.27,51.25,51.26,44600.0,46.0352,46.0442,46.0262,46.0352,44600.0
2022-01-03 13:00:00,51.26,51.26,51.24,51.26,77506.0,46.0352,46.0352,46.0173,46.0352,77506.0
2022-01-03 13:05:00,51.25,51.26,51.24,51.25,59408.0,46.0262,46.0352,46.0173,46.0262,59408.0
2022-01-03 13:10:00,51.24,51.3,51.24,51.28,99857.0,46.0173,46.0711,46.0173,46.0532,99857.0
2022-01-03 13:15:00,51.28,51.29,51.27,51.29,371465.0,46.0532,46.0622,46.0442,46.0622,371465.0
2022-01-03 13:20:00,51.28,51.3,51.28,51.29,190702.0,46.0532,46.0711,46.0532,46.0622,190702.0
2022-01-03 13:25:00,51.28,51.29,51.28,51.29,102120.0,46.0532,46.0622,46.0532,46.0622,102120.0
2022-01-03 13:30:00,51.29,51.29,51.27,51.29,82705.0,46.0622,46.0622,46.0442,46.0622,82705.0
2022-01-03 13:35:00,51.29,51.29,51.28,51.29,75618.0,46.0622,46.0622,46.0532,46.0622,75618.0
2022-01-03 13:40:00,51.29,51.32,51.28,51.32,151512.0,46.0622,46.0891,46.0532,46.0891,151512.0
2022-01-03 13:45:00,51.32,51.32,51.29,51.31,71725.0,46.0891,46.0891,46.0622,46.0801,71725.0
2022-01-03 13:50:00,51.31,51.32,51.3,51.32,74630.0,46.0801,46.0891,46.0711,46.0891,74630.0
2022-01-03 13:55:00,51.32,51.33,51.31,51.33,130505.0,46.0891,46.0981,46.0801,46.0981,130505.0
2022-01-03 14:00:00,51.33,51.33,51.3,51.31,49813.0,46.0981,46.0981,46.0711,46.0801,49813.0
2022-01-03 14:05:00,51.31,51.34,51.3,51.32,467049.0,46.0801,46.1071,46.0711,46.0891,467049.0
2022-01-03 14:10:00,51.33,51.34,51.32,51.34,143573.0,46.0981,46.1071,46.0891,46.1071,143573.0
2022-01-03 14:15:00,51.34,51.35,51.33,51.35,204514.0,46.1071,46.116,46.0981,46.116,204514.0
2022-01-03 14:20:00,51.34,51.35,51.34,51.35,200965.0,46.1071,46.116,46.1071,46.116,200965.0
2022-01-03 14:25:00,51.35,51.36,51.34,51.36,162626.0,46.116,46.125,46.1071,46.125,162626.0
2022-01-03 14:30:00,51.36,51.37,51.34,51.35,93542.0,46.125,46.134,46.1071,46.116,93542.0
2022-01-03 14:35:00,51.35,51.37,51.34,51.37,130709.0,46.116,46.134,46.1071,46.134,130709.0
2022-01-03 14:40:00,51.36,51.39,51.36,51.39,55984.0,46.125,46.152,46.125,46.152,55984.0
2022-01-03 14:45:00,51.39,51.4,51.37,51.38,92790.0,46.152,46.1609,46.134,46.143,92790.0
2022-01-03 14:50:00,51.38,51.38,51.36,51.38,386468.0,46.143,46.143,46.125,46.143,386468.0
2022-01-03 14:55:00,51.38,51.38,51.36,51.37,56914.0,46.143,46.143,46.125,46.134,56914.0
2022-01-03 15:00:00,51.37,51.38,51.35,51.37,87705.0,46.134,46.143,46.116,46.134,87705.0
2022-01-03 15:05:00,51.37,51.38,51.35,51.38,104574.0,46.134,46.143,46.116,46.143,104574.0
2022-01-03 15:10:00,51.37,51.38,51.37,51.37,66168.0,46.134,46.143,46.134,46.134,66168.0
2022-01-03 15:15:00,51.38,51.38,51.35,51.37,207963.0,46.143,46.143,46.116,46.134,207963.0
2022-01-03 15:20:00,51.37,51.37,51.34,51.35,91787.0,46.134,46.134,46.1071,46.116,91787.0
2022-01-03 15:25:00,51.34,51.36,51.34,51.35,281336.0,46.1071,46.125,46.1071,46.116,281336.0
2022-01-03 15:30:00,51.35,51.38,51.35,51.37,749216.0,46.116,46.143,46.116,46.134,749216.0
2022-01-03 15:35:00,51.37,51.38,51.35,51.36,560439.0,46.134,46.143,46.116,46.125,560439.0
2022-01-03 15:40:00,51.36,51.36,51.28,51.3,187644.0,46.125,46.125,46.0532,46.0711,187644.0
2022-01-03 15:45:00,51.3,51.36,51.3,51.36,376265.0,46.0711,46.125,46.0711,46.125,376265.0
2022-01-03 15:50:00,51.36,51.36,51.3,51.33,291744.0,46.125,46.125,46.0711,46.0981,291744.0
2022-01-03 15:55:00,51.33,51.39,51.3,51.38,681412.0,46.0981,46.152,46.0711,46.143,681412.0
2022-01-04 09:30:00,51.64,51.69,51.63,51.65,438024.0,46.3765,46.4214,46.3675,46.3855,438024.0
2022-01-04 09:35:00,51.65,51.66,51.62,51.65,161042.0,46.3855,46.3944,46.3585,46.3855,161042.0
2022-01-04 09:40:00,51.64,51.65,51.62,51.63,70272.0,46.3765,46.3855,46.3585,46.3675,70272.0
2022-01-04 09:45:00,51.63,51.66,51.62,51.65,87249.0,46.3675,46.3944,46.3585,46.3855,87249.0
2022-01-04 09:50:00,51.65,51.69,51.63,51.69,67446.0,46.3855,46.4214,46.3675,46.4214,67446.0
2022-01-04 09:55:00,51.69,51.7,51.66,51.68,104609.0,46.4214,46.4304,46.3944,46.4124,104609.0
2022-01-04 10:00:00,51.69,51.71,51.61,51.64,351384.0,46.4214,46.4393,46.3495,46.3765,351384.0
2022-01-04 10:05:00,51.63,51.66,51.6,51.66,106239.0,46.3675,46.3944,46.3406,46.3944,106239.0
2022-01-04 10:10:00,51.65,51.67,51.64,51.66,147329.0,46.3855,46.4034,46.3765,46.3944,147329.0
2022-01-04 10:15:00,51.66,51.68,51.63,51.65,97943.0,46.3944,46.4124,46.3675,46.3855,97943.0
2022-01-04 10:20:00,51.64,51.7,51.64,51.7,154180.0,46.3765,46.4304,46.3765,46.4304,154180.0
2022-01-04 10:25:00,51.7,51.76,51.67,51.76,257970.0,46.4304,46.4842,46.4034,46.4842,257970.0
2022-01-04 10:30:00,51.75,51.76,51.7,51.71,135354.0,46.4753,46.4842,46.4304,46.4393,135354.0
2022-01-04 10:35:00,51.71,51.72,51.69,51.7,270804.0,46.4393,46.4483,46.4214,46.4304,270804.0
2022-01-04 10:40:00,51.71,51.73,51.68,51.69,146652.0,46.4393,46.4573,46.4124,46.4214,146652.0
2022-01-04 10:45:00,51.69,51.73,51.68,51.72,153963.0,46.4214,46.4573,46.4124,46.4483,153963.0
2022-01-04 10:50:00,51.73,51.74,51.69,51.7,944354.0,46.4573,46.4663,46.4214,46.4304,944354.0
2022-01-04 10:55:00,51.7,51.7,51.64,51.65,235622.0,46.4304,46.4304,46.3765,46.3855,235622.0
2022-01-04 11:00:00,51.66,51.66,51.59,51.61,190360.0,46.3944,46.3944,46.3316,46.3495,190360.0
2022-01-04 11:05:00,51.62,51.63,51.6,51.62,136589.0,46.3585,46.3675,46.3406,46.3585,136589.0
2022-01-04 11:10:00,51.61,51.65,51.59,51.64,128664.0,46.3495,46.3855,46.3316,46.3765,128664.0
2022-01-04 11:15:00,51.64,51.65,51.62,51.64,342473.0,46.3765,46.3855,46.3585,46.3765,342473.0
2022-01-04 11:20:00,51.64,51.64,51.57,51.6,402554.0,46.3765,46.3765,46.3136,46.3406,402554.0
2022-01-04 11:25:00,51.6,51.6,51.53,51.57,234666.0,46.3406,46.3406,46.2777,46.3136,234666.0
2022-01-04 11:30:00,51.57,51.61,51.56,51.61,541036.0,46.3136,46.3495,46.3046,46.3495,541036.0
2022-01-04 11:35:00,51.61,51.61,51.57,51.59,689775.0,46.3495,46.3495,46.3136,46.3316,689775.0
2022-01-04 11:40:00,51.58,51.61,51.57,51.61,94319.0,46.3226,46.3495,46.3136,46.3495,94319.0
2022-01-04 11:45:00,51.61,51.64,51.6,51.64,355955.0,46.3495,46.3765,46.3406,46.3765,355955.0
2022-01-04 11:50:00,51.64,51.65,51.63,51.64,80218.0,46.3765,46.3855,46.3675,46.3765,80218.0
2022-01-04 11:55:00,51.63,51.65,51.62,51.63,97715.0,46.3675,46.3855,46.3585,46.3675,97715.0
2022-01-04 12:00:00,51.63,51.64,51.61,51.62,93545.0,46.3675,46.3765,46.3495,46.3585,93545.0
2022-01-04 12:05:00,51.62,51.62,51.6,51.61,169005.0,46.3585,46.3585,46.3406,46.3495,169005.0
2022-01-04 12:10:00,51.61,51.65,51.6,51.65,155534.0,46.3495,46.3855,46.3406,46.3855,155534.0
2022-01-04 12:15:00,51.65,51.66,51.64,51.65,69470.0,46.3855,46.3944,46.3765,46.3855,69470.0
2022-01-04 12:20:00,51.64,51.65,51.63,51.64,149674.0,46.3765,46.3855,46.3675,46.3765,149674.0
2022-01-04 12:25:00,51.64,51.65,51.63,51.63,100426.0,46.3765,46.3855,46.3675,46.3675,100426.0
2022-01-04 12:30:00,51.63,51.63,51.6,51.62,234762.0,46.3675,46.3675,46.3406,46.3585,234762.0
2022-01-04 12:35:00,51.62,51.63,51.61,51.61,116260.0,46.3585,46.3675,46.3495,46.3495,116260.0
2022-01-04 12:40:00,51.62,51.62,51.6,51.61,49340.0,46.3585,46.3585,46.3406,46.3495,49340.0
2022-01-04 12:45:00,51.61,51.63,51.6,51.61,94013.0,46.3495,46.3675,46.3406,46.3495,94013.0
2022-01-04 12:50:00,51.61,51.62,51.59,51.6,79488.0,46.3495,46.3585,46.3316,46.3406,79488.0
2022-01-04 12:55:00,51.6,51.61,51.57,51.59,77266.0,46.3406,46.3495,46.3136,46.3316,77266.0
2022-01-04 13:00:00,51.59,51.59,51.57,51.58,140971.0,46.3316,46.3316,46.3136,46.3226,140971.0
2022-01-04 13:05:00,51.58,51.6,51.57,51.59,146168.0,46.3226,46.3406,46.3136,46.3316,146168.0
2022-01-04 13:10:00,51.59,51.59,51.57,51.57,50694.0,46.3316,46.3316,46.3136,46.3136,50694.0
2022-01-04 13:15:00,51.58,51.58,51.55,51.56,113526.0,46.3226,46.3226,46.2957,46.3046,113526.0
2022-01-04 13:20:00,51.56,51.57,51.54,51.55,123063.0,46.3046,46.3136,46.2867,46.2957,123063.0
2022-01-04 13:25:00,51.55,51.58,51.54,51.56,294700.0,46.2957,46.3226,46.2867,46.3046,294700.0
2022-01-04 13:30:00,51.57,51.57,51.51,51.51,254628.0,46.3136,46.3136,46.2597,46.2597,254628.0
2022-01-04 13:35:00,51.52,51.54,51.49,51.54,134510.0,46.2687,46.2867,46.2418,46.2867,134510.0
2022-01-04 13:40:00,51.53,51.54,51.51,51.51,151429.0,46.2777,46.2867,46.2597,46.2597,151429.0
2022-01-04 13:45:00,51.52,51.52,51.51,51.52,63269.0,46.2687,46.2687,46.2597,46.2687,63269.0
2022-01-04 13:50:00,51.52,51.52,51.47,51.48,117231.0,46.2687,46.2687,46.2238,46.2328,117231.0
2022-01-04 13:55:00,51.48,51.49,51.45,51.46,254884.0,46.2328,46.2418,46.2058,46.2148,254884.0
2022-01-04 14:00:00,51.46,51.49,51.45,51.49,218423.0,46.2148,46.2418,46.2058,46.2418,218423.0
2022-01-04 14:05:00,51.48,51.5,51.47,51.48,169878.0,46.2328,46.2508,46.2238,46.2328,169878.0
2022-01-04 14:10:00,51.48,51.51,51.48,51.51,198477.0,46.2328,46.2597,46.2328,46.2597,198477.0
2022-01-04 14:15:00,51.51,51.52,51.5,51.52,154965.0,46.2597,46.2687,46.2508,46.2687,154965.0
2022-01-04 14:20:00,51.52,51.53,51.51,51.53,142705.0,46.2687,46.2777,46.2597,46.2777,142705.0
2022-01-04 14:25:00,51.53,51.54,51.52,51.53,190585.0,46.2777,46.2867,46.2687,46.2777,190585.0
2022-01-04 14:30:00,51.53,51.56,51.52,51.55,183646.0,46.2777,46.3046,46.2687,46.2957,183646.0
2022-01-04 14:35:00,51.55,51.55,51.54,51.54,67717.0,46.2957,46.2957,46.2867,46.2867,67717.0
2022-01-04 14:40:00,51.55,51.57,51.54,51.56,199425.0,46.2957,46.3136,46.2867,46.3046,199425.0
2022-01-04 14:45:00,51.56,51.57,51.55,51.56,202746.0,46.3046,46.3136,46.2957,46.3046,202746.0
2022-01-04 14:50:00,51.56,51.58,51.55,51.57,117832.0,46.3046,46.3226,46.2957,46.3136,117832.0
2022-01-04 14:55:00,51.57,51.58,51.56,51.58,135095.0,46.3136,46.3226,46.3046,46.3226,135095.0
2022-01-04 15:00:00,51.58,51.59,51.57,51.59,64942.0,46.3226,46.3316,46.3136,46.3316,64942.0
2022-01-04 15:05:00,51.58,51.59,51.58,51.59,82741.0,46.3226,46.3316,46.3226,46.3316,82741.0
2022-01-04 15:10:00,51.59,51.61,51.58,51.61,155202.0,46.3316,46.3495,46.3226,46.3495,155202.0
2022-01-04 15:15:00,51.61,51.61,51.58,51.6,124110.0,46.3495,46.3495,46.3226,46.3406,124110.0
2022-01-04 15:20:00,51.59,51.62,51.59,51.61,133049.0,46.3316,46.3585,46.3316,46.3495,133049.0
2022-01-04 15:25:00,51.61,51.62,51.59,51.61,486684.0,46.3495,46.3585,46.3316,46.3495,486684.0
2022-01-04 15:30:00,51.61,51.61,51.58,51.6,145135.0,46.3495,46.3495,46.3226,46.3406,145135.0
2022-01-04 15:35:00,51.59,51.6,51.58,51.59,96825.0,46.3316,46.3406,46.3226,46.3316,96825.0
2022-01-04 15:40:00,51.59,51.62,51.58,51.61,337030.0,46.3316,46.3585,46.3226,46.3495,337030.0
2022-01-04 15:45:00,51.61,51.62,51.6,51.61,218870.0,46.3495,46.3585,46.3406,46.3495,218870.0
2022-01-04 15:50:00,51.61,51.62,51.57,51.58,462185.0,46.3495,46.3585,46.3136,46.3226,462185.0
2022-01-04 15:55:00,51.57,51.59,51.54,51.55,738485.0,46.3136,46.3316,46.2867,46.2957,738485.0
2022-01-05 09:30:00,51.66,51.75,51.66,51.7,231321.0,46.3944,46.4753,46.3944,46.4304,231321.0
2022-01-05 09:35:00,51.7,51.74,51.69,51.7,139214.0,46.4304,46.4663,46.4214,46.4304,139214.0
2022-01-05 09:40:00,51.7,51.75,51.7,51.72,187966.0,46.4304,46.4753,46.4304,46.4483,187966.0
2022-01-05 09:45:00,51.72,51.74,51.7,51.72,94461.0,46.4483,46.4663,46.4304,46.4483,94461.0
2022-01-05 09:50:00,51.71,51.78,51.71,51.75,295564.0,46.4393,46.5022,46.4393,46.4753,295564.0
2022-01-05 09:55:00,51.75,51.77,51.73,51.76,209954.0,46.4753,46.4932,46.4573,46.4842,209954.0
2022-01-05 10:00:00,51.76,51.79,51.75,51.77,311027.0,46.4842,46.5112,46.4753,46.4932,311027.0
2022-01-05 10:05:00,51.77,51.79,51.76,51.78,77364.0,46.4932,46.5112,46.4842,46.5022,77364.0
2022-01-05 10:10:00,51.78,51.8,51.77,51.77,191620.0,46.5022,46.5202,46.4932,46.4932,191620.0
2022-01-05 10:15:00,51.78,51.79,51.76,51.77,139696.0,46.5022,46.5112,46.4842,46.4932,139696.0
2022-01-05 10:20:00,51.77,51.78,51.75,51.76,283923.0,46.4932,46.5022,46.4753,46.4842,283923.0
2022-01-05 10:25:00,51.77,51.79,51.76,51.77,87586.0,46.4932,46.5112,46.4842,46.4932,87586.0
2022-01-05 10:30:00,51.76,51.77,51.71,51.72,92540.0,46.4842,46.4932,46.4393,46.4483,92540.0
2022-01-05 10:35:00,51.72,51.75,51.71,51.72,78586.0,46.4483,46.4753,46.4393,46.4483,78586.0
2022-01-05 10:40:00,51.73,51.76,51.72,51.75,88119.0,46.4573,46.4842,46.4483,46.4753,88119.0
2022-01-05 10:45:00,51.76,51.76,51.74,51.76,45441.0,46.4842,46.4842,46.4663,46.4842,45441.0
2022-01-05 10:50:00,51.76,51.78,51.73,51.78,41739.0,46.4842,46.5022,46.4573,46.5022,41739.0
2022-01-05 10:55:00,51.78,51.79,51.76,51.78,37461.0,46.5022,46.5112,46.4842,46.5022,37461.0
2022-01-05 11:00:00,51.78,51.79,51.77,51.78,60582.0,46.5022,46.5112,46.4932,46.5022,60582.0
2022-01-05 11:05:00,51.78,51.79,51.76,51.78,73284.0,46.5022,46.5112,46.4842,46.5022,73284.0
2022-01-05 11:10:00,51.78,51.78,51.75,51.78,125713.0,46.5022,46.5022,46.4753,46.5022,125713.0
2022-01-05 11:15:00,51.77,51.78,51.74,51.76,155304.0,46.4932,46.5022,46.4663,46.4842,155304.0
2022-01-05 11:20:00,51.76,51.77,51.72,51.74,145721.0,46.4842,46.4932,46.4483,46.4663,145721.0
2022-01-05 11:25:00,51.74,51.76,51.71,51.75,142727.0,46.4663,46.4842,46.4393,46.4753,142727.0
2022-01-05 11:30:00,51.75,51.76,51.71,51.72,119856.0,46.4753,46.4842,46.4393,46.4483,119856.0
2022-01-05 11:35:00,51.73,51.75,51.73,51.75,138267.0,46.4573,46.4753,46.4573,46.4753,138267.0
2022-01-05 11:40:00,51.74,51.75,51.7,51.71,42745.0,46.4663,46.4753,46.4304,46.4393,42745.0
2022-01-05 11:45:00,51.71,51.72,51.68,51.71,164849.0,46.4393,46.4483,46.4124,46.4393,164849.0
2022-01-05 11:50:00,51.71,51.71,51.68,51.7,94653.0,46.4393,46.4393,46.4124,46.4304,94653.0
2022-01-05 11:55:00,51.7,51.73,51.69,51.72,53354.0,46.4304,46.4573,46.4214,46.4483,53354.0
2022-01-05 12:00:00,51.71,51.73,51.7,51.73,97333.0,46.4393,46.4573,46.4304,46.4573,97333.0
2022-01-05 12:05:00,51.73,51.74,51.72,51.73,21760.0,46.4573,46.4663,46.4483,46.4573,21760.0
2022-01-05 12:10:00,51.73,51.74,51.72,51.74,42478.0,46.4573,46.4663,46.4483,46.4663,42478.0
2022-01-05 12:15:00,51.74,51.75,51.74,51.75,46977.0,46.4663,46.4753,46.4663,46.4753,46977.0
2022-01-05 12:20:00,51.75,51.77,51.75,51.77,42768.0,46.4753,46.4932,46.4753,46.4932,42768.0
2022-01-05 12:25:00,51.77,51.78,51.76,51.77,180291.0,46.4932,46.5022,46.4842,46.4932,180291.0
2022-01-05 12:30:00,51.77,51.78,51.74,51.75,178185.0,46.4932,46.5022,46.4663,46.4753,178185.0
2022-01-05 12:35:00,51.76,51.76,51.71,51.72,149226.0,46.4842,46.4842,46.4393,46.4483,149226.0
2022-01-05 12:40:00,51.72,51.73,51.69,51.71,166145.0,46.4483,46.4573,46.4214,46.4393,166145.0
2022-01-05 12:45:00,51.7,51.71,51.68,51.69,159903.0,46.4304,46.4393,46.4124,46.4214,159903.0
2022-01-05 12:50:00,51.69,51.71,51.67,51.71,78901.0,46.4214,46.4393,46.4034,46.4393,78901.0
2022-01-05 12:55:00,51.71,51.71,51.68,51.69,123555.0,46.4393,46.4393,46.4124,46.4214,123555.0
2022-01-05 13:00:00,51.68,51.68,51.65,51.66,63038.0,46.4124,46.4124,46.3855,46.3944,63038.0
2022-01-05 13:05:00,51.67,51.68,51.64,51.65,78093.0,46.4034,46.4124,46.3765,46.3855,78093.0
2022-01-05 13:10:00,51.65,51.67,51.63,51.66,105420.0,46.3855,46.4034,46.3675,46.3944,105420.0
2022-01-05 13:15:00,51.66,51.68,51.66,51.66,46486.0,46.3944,46.4124,46.3944,46.3944,46486.0
2022-01-05 13:20:00,51.66,51.69,51.66,51.68,85914.0,46.3944,46.4214,46.3944,46.4124,85914.0
2022-01-05 13:25:00,51.68,51.69,51.67,51.68,51667.0,46.4124,46.4214,46.4034,46.4124,51667.0
2022-01-05 13:30:00,51.68,51.69,51.67,51.69,123754.0,46.4124,46.4214,46.4034,46.4214,123754.0
2022-01-05 13:35:00,51.69,51.7,51.67,51.7,77381.0,46.4214,46.4304,46.4034,46.4304,77381.0
2022-01-05 13:40:00,51.7,51.71,51.69,51.7,82735.0,46.4304,46.4393,46.4214,46.4304,82735.0
2022-01-05 13:45:00,51.7,51.71,51.68,51.69,198450.0,46.4304,46.4393,46.4124,46.4214,198450.0
2022-01-05 13:50:00,51.68,51.69,51.67,51.69,113030.0,46.4124,46.4214,46.4034,46.4214,113030.0
2022-01-05 13:55:00,51.69,51.7,51.66,51.68,77421.0,46.4214,46.4304,46.3944,46.4124,77421.0
2022-01-05 14:00:00,51.68,51.74,51.61,51.62,272229.0,46.4124,46.4663,46.3495,46.3585,272229.0
2022-01-05 14:05:00,51.62,51.64,51.53,51.54,225342.0,46.3585,46.3765,46.2777,46.2867,225342.0
2022-01-05 14:10:00,51.54,51.55,51.43,51.47,218141.0,46.2867,46.2957,46.1879,46.2238,218141.0
2022-01-05 14:15:00,51.47,51.51,51.45,51.47,169942.0,46.2238,46.2597,46.2058,46.2238,169942.0
2022-01-05 14:20:00,51.48,51.51,51.44,51.47,202229.0,46.2328,46.2597,46.1969,46.2238,202229.0
2022-01-05 14:25:00,51.47,51.52,51.45,51.48,294631.0,46.2238,46.2687,46.2058,46.2328,294631.0
2022-01-05 14:30:00,51.48,51.52,51.39,51.4,130231.0,46.2328,46.2687,46.152,46.1609,130231.0
2022-01-05 14:35:00,51.39,51.42,51.35,51.38,152577.0,46.152,46.1789,46.116,46.143,152577.0
2022-01-05 14:40:00,51.38,51.39,51.31,51.31,125876.0,46.143,46.152,46.0801,46.0801,125876.0
2022-01-05 14:45:00,51.31,51.37,51.3,51.36,139710.0,46.0801,46.134,46.0711,46.125,139710.0
2022-01-05 14:50:00,51.36,51.39,51.32,51.34,187812.0,46.125,46.152,46.0891,46.1071,187812.0
2022-01-05 14:55:00,51.34,51.36,51.32,51.33,164138.0,46.1071,46.125,46.0891,46.0981,164138.0
2022-01-05 15:00:00,51.32,51.33,51.27,51.27,421399.0,46.0891,46.0981,46.0442,46.0442,421399.0
2022-01-05 15:05:00,51.28,51.28,51.19,51.23,164266.0,46.0532,46.0532,45.9723,46.0083,164266.0
2022-01-05 15:10:00,51.23,51.28,51.21,51.26,175895.0,46.0083,46.0532,45.9903,46.0352,175895.0
2022-01-05 15:15:00,51.25,51.26,51.21,51.24,159618.0,46.0262,46.0352,45.9903,46.0173,159618.0
2022-01-05 15:20:00,51.24,51.27,51.21,51.26,194359.0,46.0173,46.0442,45.9903,46.0352,194359.0
2022-01-05 15:25:00,51.26,51.28,51.22,51.23,146424.0,46.0352,46.0532,45.9993,46.0083,146424.0
2022-01-05 15:30:00,51.23,51.25,51.2,51.22,283085.0,46.0083,46.0262,45.9813,45.9993,283085.0
2022-01-05 15:35:00,51.22,51.29,51.2,51.25,293641.0,45.9993,46.0622,45.9813,46.0262,293641.0
2022-01-05 15:40:00,51.25,51.27,51.21,51.22,188043.0,46.0262,46.0442,45.9903,45.9993,188043.0
2022-01-05 15:45:00,51.21,51.22,51.17,51.17,232660.0,45.9903,45.9993,45.9544,45.9544,232660.0
2022-01-05 15:50:00,51.16,51.18,51.14,51.16,321971.0,45.9454,45.9634,45.9274,45.9454,321971.0
2022-01-05 15:55:00,51.15,51.16,51.09,51.1,441068.0,45.9364,45.9454,45.8825,45.8915,441068.0
2022-01-06 09:30:00,50.91,51.03,50.89,51.02,305613.0,45.7209,45.8287,45.7029,45.8197,305613.0
2022-01-06 09:35:00,51.02,51.07,50.99,51.05,172402.0,45.8197,45.8646,45.7927,45.8466,172402.0
2022-01-06 09:40:00,51.05,51.07,51.0,51.01,206244.0,45.8466,45.8646,45.8017,45.8107,206244.0
2022-01-06 09:45:00,51.01,51.01,50.89,50.9,144537.0,45.8107,45.8107,45.7029,45.7119,144537.0
2022-01-06 09:50:00,50.9,50.95,50.87,50.88,186950.0,45.7119,45.7568,45.685,45.6939,186950.0
2022-01-06 09:55:00,50.88,50.91,50.81,50.82,137243.0,45.6939,45.7209,45.6311,45.6401,137243.0
2022-01-06 10:00:00,50.82,50.87,50.75,50.76,283287.0,45.6401,45.685,45.5772,45.5862,283287.0
2022-01-06 10:05:00,50.75,50.75,50.7,50.72,218569.0,45.5772,45.5772,45.5323,45.5503,218569.0
2022-01-06 10:10:00,50.72,50.74,50.68,50.71,285704.0,45.5503,45.5682,45.5143,45.5413,285704.0
2022-01-06 10:15:00,50.72,50.78,50.71,50.72,388113.0,45.5503,45.6041,45.5413,45.5503,388113.0
2022-01-06 10:20:00,50.71,50.77,50.7,50.76,411636.0,45.5413,45.5952,45.5323,45.5862,411636.0
2022-01-06 10:25:00,50.76,50.82,50.76,50.77,122079.0,45.5862,45.6401,45.5862,45.5952,122079.0
2022-01-06 10:30:00,50.77,50.88,50.77,50.86,212960.0,45.5952,45.6939,45.5952,45.676,212960.0
2022-01-06 10:35:00,50.86,50.91,50.85,50.89,523986.0,45.676,45.7209,45.667,45.7029,523986.0
2022-01-06 10:40:00,50.9,50.91,50.84,50.86,129736.0,45.7119,45.7209,45.658,45.676,129736.0
2022-01-06 10:45:00,50.86,50.92,50.84,50.91,204942.0,45.676,45.7299,45.658,45.7209,204942.0
2022-01-06 10:50:00,50.91,50.92,50.84,50.85,167773.0,45.7209,45.7299,45.658,45.667,167773.0
2022-01-06 10:55:00,50.85,50.91,50.83,50.86,139877.0,45.667,45.7209,45.649,45.676,139877.0
2022-01-06 11:00:00,50.86,50.87,50.8,50.81,184953.0,45.676,45.685,45.6221,45.6311,184953.0
2022-01-06 11:05:00,50.82,50.89,50.79,50.88,73141.0,45.6401,45.7029,45.6131,45.6939,73141.0
2022-01-06 11:10:00,50.88,50.93,50.88,50.91,129148.0,45.6939,45.7388,45.6939,45.7209,129148.0
2022-01-06 11:15:00,50.91,50.95,50.88,50.89,295442.0,45.7209,45.7568,45.6939,45.7029,295442.0
2022-01-06 11:20:00,50.89,50.92,50.88,50.91,105982.0,45.7029,45.7299,45.6939,45.7209,105982.0
2022-01-06 11:25:00,50.91,50.92,50.85,50.88,271518.0,45.7209,45.7299,45.667,45.6939,271518.0
2022-01-06 11:30:00,50.88,50.9,50.84,50.86,378086.0,45.6939,45.7119,45.658,45.676,378086.0
2022-01-06 11:35:00,50.87,50.93,50.86,50.9,589287.0,45.685,45.7388,45.676,45.7119,589287.0
2022-01-06 11:40:00,50.89,50.92,50.86,50.89,648738.0,45.7029,45.7299,45.676,45.7029,648738.0
2022-01-06 11:45:00,50.89,50.92,50.87,50.91,348988.0,45.7029,45.7299,45.685,45.7209,348988.0
2022-01-06 11:50:00,50.9,50.94,50.89,50.93,182923.0,45.7119,45.7478,45.7029,45.7388,182923.0
2022-01-06 11:55:00,50.94,50.95,50.92,50.94,221827.0,45.7478,45.7568,45.7299,45.7478,221827.0
2022-01-06 12:00:00,50.94,50.94,50.91,50.93,115539.0,45.7478,45.7478,45.7209,45.7388,115539.0
2022-01-06 12:05:00,50.92,50.99,50.91,50.98,167520.0,45.7299,45.7927,45.7209,45.7838,167520.0
2022-01-06 12:10:00,50.98,50.99,50.95,50.96,149316.0,45.7838,45.7927,45.7568,45.7658,149316.0
2022-01-06 12:15:00,50.96,50.98,50.94,50.95,132515.0,45.7658,45.7838,45.7478,45.7568,132515.0
2022-01-06 12:20:00,50.95,50.99,50.94,50.95,113518.0,45.7568,45.7927,45.7478,45.7568,113518.0
2022-01-06 12:25:00,50.95,50.99,50.95,50.99,107068.0,45.7568,45.7927,45.7568,45.7927,107068.0
2022-01-06 12:30:00,50.98,50.99,50.96,50.98,137980.0,45.7838,45.7927,45.7658,45.7838,137980.0
2022-01-06 12:35:00,50.98,51.01,50.96,51.01,325776.0,45.7838,45.8107,45.7658,45.8107,325776.0
2022-01-06 12:40:00,51.0,51.06,50.99,51.06,195270.0,45.8017,45.8556,45.7927,45.8556,195270.0
2022-01-06 12:45:00,51.06,51.07,51.02,51.03,141407.0,45.8556,45.8646,45.8197,45.8287,141407.0
2022-01-06 12:50:00,51.03,51.03,50.99,51.0,67545.0,45.8287,45.8287,45.7927,45.8017,67545.0
2022-01-06 12:55:00,51.0,51.0,50.96,50.97,68076.0,45.8017,45.8017,45.7658,45.7748,68076.0
2022-01-06 13:00:00,50.97,50.99,50.94,50.98,109604.0,45.7748,45.7927,45.7478,45.7838,109604.0
2022-01-06 13:05:00,50.98,50.99,50.95,50.98,117955.0,45.7838,45.7927,45.7568,45.7838,117955.0
2022-01-06 13:10:00,50.98,50.99,50.96,50.98,132500.0,45.7838,45.7927,45.7658,45.7838,132500.0
2022-01-06 13:15:00,50.98,50.98,50.92,50.95,119811.0,45.7838,45.7838,45.7299,45.7568,119811.0
2022-01-06 13:20:00,50.96,50.96,50.91,50.91,86341.0,45.7658,45.7658,45.7209,45.7209,86341.0
2022-01-06 13:25:00,50.91,50.92,50.89,50.9,47939.0,45.7209,45.7299,45.7029,45.7119,47939.0
2022-01-06 13:30:00,50.9,50.91,50.88,50.9,92360.0,45.7119,45.7209,45.6939,45.7119,92360.0
2022-01-06 13:35:00,50.9,50.92,50.87,50.89,116953.0,45.7119,45.7299,45.685,45.7029,116953.0
2022-01-06 13:40:00,50.89,50.9,50.87,50.89,136854.0,45.7029,45.7119,45.685,45.7029,136854.0
2022-01-06 13:45:00,50.89,50.91,50.87,50.9,85151.0,45.7029,45.7209,45.685,45.7119,85151.0
2022-01-06 13:50:00,50.9,50.91,50.88,50.91,49652.0,45.7119,45.7209,45.6939,45.7209,49652.0
2022-01-06 13:55:00,50.91,50.92,50.89,50.91,151612.0,45.7209,45.7299,45.7029,45.7209,151612.0
2022-01-06 14:00:00,50.91,50.92,50.88,50.89,322703.0,45.7209,45.7299,45.6939,45.7029,322703.0
2022-01-06 14:05:00,50.88,50.92,50.87,50.91,128830.0,45.6939,45.7299,45.685,45.7209,128830.0
2022-01-06 14:10:00,50.92,50.96,50.89,50.9,199679.0,45.7299,45.7658,45.7029,45.7119,199679.0
2022-01-06 14:15:00,50.89,50.92,50.88,50.9,62526.0,45.7029,45.7299,45.6939,45.7119,62526.0
2022-01-06 14:20:00,50.9,50.91,50.87,50.89,131468.0,45.7119,45.7209,45.685,45.7029,131468.0
2022-01-06 14:25:00,50.89,50.91,50.89,50.9,98195.0,45.7029,45.7209,45.7029,45.7119,98195.0
2022-01-06 14:30:00,50.9,50.93,50.89,50.91,139259.0,45.7119,45.7388,45.7029,45.7209,139259.0
2022-01-06 14:35:00,50.91,50.93,50.9,50.93,270570.0,45.7209,45.7388,45.7119,45.7388,270570.0
2022-01-06 14:40:00,50.92,50.93,50.89,50.91,189128.0,45.7299,45.7388,45.7029,45.7209,189128.0
2022-01-06 14:45:00,50.91,50.95,50.9,50.92,147478.0,45.7209,45.7568,45.7119,45.7299,147478.0
2022-01-06 14:50:00,50.91,50.92,50.9,50.92,106134.0,45.7209,45.7299,45.7119,45.7299,106134.0
2022-01-06 14:55:00,50.92,50.93,50.9,50.91,130627.0,45.7299,45.7388,45.7119,45.7209,130627.0
2022-01-06 15:00:00,50.91,50.96,50.9,50.95,194227.0,45.7209,45.7658,45.7119,45.7568,194227.0
2022-01-06 15:05:00,50.96,50.96,50.93,50.94,228746.0,45.7658,45.7658,45.7388,45.7478,228746.0
2022-01-06 15:10:00,50.94,50.96,50.91,50.92,365043.0,45.7478,45.7658,45.7209,45.7299,365043.0
2022-01-06 15:15:00,50.92,50.93,50.87,50.88,259050.0,45.7299,45.7388,45.685,45.6939,259050.0
2022-01-06 15:20:00,50.88,50.89,50.84,50.86,274251.0,45.6939,45.7029,45.658,45.676,274251.0
2022-01-06 15:25:00,50.86,50.89,50.85,50.89,519627.0,45.676,45.7029,45.667,45.7029,519627.0
2022-01-06 15:30:00,50.88,50.9,50.83,50.85,309426.0,45.6939,45.7119,45.649,45.667,309426.0
2022-01-06 15:35:00,50.85,50.87,50.82,50.84,489710.0,45.667,45.685,45.6401,45.658,489710.0
2022-01-06 15:40:00,50.84,50.88,50.82,50.86,463536.0,45.658,45.6939,45.6401,45.676,463536.0
2022-01-06 15:45:00,50.86,50.87,50.82,50.83,247233.0,45.676,45.685,45.6401,45.649,247233.0
2022-01-06 15:50:00,50.83,50.85,50.79,50.8,214890.0,45.649,45.667,45.6131,45.6221,214890.0
2022-01-06 15:55:00,50.8,50.86,50.75,50.85,412716.0,45.6221,45.676,45.5772,45.667,412716.0
2022-01-07 09:30:00,50.81,50.86,50.78,50.78,235647.0,45.6311,45.676,45.6041,45.6041,235647.0
2022-01-07 09:35:00,50.78,50.84,50.77,50.84,163330.0,45.6041,45.658,45.5952,45.658,163330.0
2022-01-07 09:40:00,50.84,50.95,50.81,50.94,229709.0,45.658,45.7568,45.6311,45.7478,229709.0
2022-01-07 09:45:00,50.94,50.96,50.86,50.89,348733.0,45.7478,45.7658,45.676,45.7029,348733.0
2022-01-07 09:50:00,50.89,50.92,50.88,50.9,205077.0,45.7029,45.7299,45.6939,45.7119,205077.0
2022-01-07 09:55:00,50.89,50.93,50.89,50.89,373613.0,45.7029,45.7388,45.7029,45.7029,373613.0
2022-01-07 10:00:00,50.9,50.9,50.86,50.86,255568.0,45.7119,45.7119,45.676,45.676,255568.0
2022-01-07 10:05:00,50.87,50.87,50.82,50.84,120260.0,45.685,45.685,45.6401,45.658,120260.0
2022-01-07 10:10:00,50.84,50.87,50.82,50.83,82810.0,45.658,45.685,45.6401,45.649,82810.0
2022-01-07 10:15:00,50.84,50.84,50.8,50.82,126765.0,45.658,45.658,45.6221,45.6401,126765.0
2022-01-07 10:20:00,50.81,50.85,50.79,50.82,83900.0,45.6311,45.667,45.6131,45.6401,83900.0
2022-01-07 10:25:00,50.82,50.86,50.81,50.84,104036.0,45.6401,45.676,45.6311,45.658,104036.0
2022-01-07 10:30:00,50.83,50.85,50.82,50.83,84008.0,45.649,45.667,45.6401,45.649,84008.0
2022-01-07 10:35:00,50.83,50.85,50.76,50.76,124219.0,45.649,45.667,45.5862,45.5862,124219.0
2022-01-07 10:40:00,50.76,50.8,50.73,50.75,298691.0,45.5862,45.6221,45.5592,45.5772,298691.0
2022-01-07 10:45:00,50.74,50.77,50.7,50.71,84374.0,45.5682,45.5952,45.5323,45.5413,84374.0
2022-01-07 10:50:00,50.7,50.7,50.65,50.69,266515.0,45.5323,45.5323,45.4874,45.5233,266515.0
2022-01-07 10:55:00,50.69,50.75,50.67,50.73,156986.0,45.5233,45.5772,45.5054,45.5592,156986.0
2022-01-07 11:00:00,50.73,50.79,50.73,50.77,325956.0,45.5592,45.6131,45.5592,45.5952,325956.0
2022-01-07 11:05:00,50.78,50.82,50.77,50.79,142018.0,45.6041,45.6401,45.5952,45.6131,142018.0
2022-01-07 11:10:00,50.79,50.8,50.76,50.76,94771.0,45.6131,45.6221,45.5862,45.5862,94771.0
2022-01-07 11:15:00,50.77,50.79,50.73,50.74,239686.0,45.5952,45.6131,45.5592,45.5682,239686.0
2022-01-07 11:20:00,50.73,50.79,50.73,50.79,370471.0,45.5592,45.6131,45.5592,45.6131,370471.0
2022-01-07 11:25:00,50.78,50.86,50.77,50.85,167581.0,45.6041,45.676,45.5952,45.667,167581.0
2022-01-07 11:30:00,50.85,50.89,50.84,50.89,141348.0,45.667,45.7029,45.658,45.7029,141348.0
2022-01-07 11:35:00,50.89,50.9,50.86,50.88,221827.0,45.7029,45.7119,45.676,45.6939,221827.0
2022-01-07 11:40:00,50.87,50.92,50.87,50.9,160145.0,45.685,45.7299,45.685,45.7119,160145.0
2022-01-07 11:45:00,50.9,50.95,50.89,50.95,89099.0,45.7119,45.7568,45.7029,45.7568,89099.0
2022-01-07 11:50:00,50.96,51.0,50.95,51.0,101851.0,45.7658,45.8017,45.7568,45.8017,101851.0
2022-01-07 11:55:00,51.0,51.02,50.99,51.01,222061.0,45.8017,45.8197,45.7927,45.8107,222061.0
2022-01-07 12:00:00,51.01,51.02,50.96,50.97,89985.0,45.8107,45.8197,45.7658,45.7748,89985.0
2022-01-07 12:05:00,50.97,50.99,50.96,50.97,95467.0,45.7748,45.7927,45.7658,45.7748,95467.0
2022-01-07 12:10:00,50.97,51.0,50.97,51.0,131740.0,45.7748,45.8017,45.7748,45.8017,131740.0
2022-01-07 12:15:00,51.0,51.01,50.97,50.97,23095.0,45.8017,45.8107,45.7748,45.7748,23095.0
2022-01-07 12:20:00,50.97,50.98,50.95,50.97,135252.0,45.7748,45.7838,45.7568,45.7748,135252.0
2022-01-07 12:25:00,50.97,50.98,50.96,50.97,55569.0,45.7748,45.7838,45.7658,45.7748,55569.0
2022-01-07 12:30:00,50.98,50.98,50.95,50.96,171788.0,45.7838,45.7838,45.7568,45.7658,171788.0
2022-01-07 12:35:00,50.96,50.97,50.93,50.95,108044.0,45.7658,45.7748,45.7388,45.7568,108044.0
2022-01-07 12:40:00,50.95,50.98,50.95,50.97,65521.0,45.7568,45.7838,45.7568,45.7748,65521.0
2022-01-07 12:45:00,50.96,51.01,50.96,50.97,69521.0,45.7658,45.8107,45.7658,45.7748,69521.0
2022-01-07 12:50:00,50.97,51.0,50.96,51.0,88452.0,45.7748,45.8017,45.7658,45.8017,88452.0
2022-01-07 12:55:00,50.99,51.01,50.98,51.01,97681.0,45.7927,45.8107,45.7838,45.8107,97681.0
2022-01-07 13:00:00,51.01,51.02,50.98,51.0,77638.0,45.8107,45.8197,45.7838,45.8017,77638.0
2022-01-07 13:05:00,51.01,51.02,51.0,51.02,62545.0,45.8107,45.8197,45.8017,45.8197,62545.0
2022-01-07 13:10:00,51.02,51.03,51.01,51.03,49687.0,45.8197,45.8287,45.8107,45.8287,49687.0
2022-01-07 13:15:00,51.03,51.04,51.01,51.03,84425.0,45.8287,45.8376,45.8107,45.8287,84425.0
2022-01-07 13:20:00,51.03,51.04,51.01,51.01,102890.0,45.8287,45.8376,45.8107,45.8107,102890.0
2022-01-07 13:25:00,51.02,51.02,51.0,51.01,35968.0,45.8197,45.8197,45.8017,45.8107,35968.0
2022-01-07 13:30:00,51.01,51.04,51.0,51.04,128072.0,45.8107,45.8376,45.8017,45.8376,128072.0
2022-01-07 13:35:00,51.04,51.05,51.03,51.03,148029.0,45.8376,45.8466,45.8287,45.8287,148029.0
2022-01-07 13:40:00,51.04,51.06,51.03,51.05,229941.0,45.8376,45.8556,45.8287,45.8466,229941.0
2022-01-07 13:45:00,51.05,51.05,51.03,51.04,131056.0,45.8466,45.8466,45.8287,45.8376,131056.0
2022-01-07 13:50:00,51.03,51.04,51.01,51.03,123678.0,45.8287,45.8376,45.8107,45.8287,123678.0
2022-01-07 13:55:00,51.03,51.04,51.02,51.03,77801.0,45.8287,45.8376,45.8197,45.8287,77801.0
2022-01-07 14:00:00,51.03,51.04,51.02,51.03,116293.0,45.8287,45.8376,45.8197,45.8287,116293.0
2022-01-07 14:05:00,51.02,51.05,51.0,51.04,169979.0,45.8197,45.8466,45.8017,45.8376,169979.0
2022-01-07 14:10:00,51.03,51.05,51.03,51.04,49199.0,45.8287,45.8466,45.8287,45.8376,49199.0
2022-01-07 14:15:00,51.04,51.05,51.03,51.04,77921.0,45.8376,45.8466,45.8287,45.8376,77921.0
2022-01-07 14:20:00,51.04,51.04,51.0,51.0,127029.0,45.8376,45.8376,45.8017,45.8017,127029.0
2022-01-07 14:25:00,51.0,51.04,50.99,51.04,115262.0,45.8017,45.8376,45.7927,45.8376,115262.0
2022-01-07 14:30:00,51.03,51.04,51.02,51.03,71316.0,45.8287,45.8376,45.8197,45.8287,71316.0
2022-01-07 14:35:00,51.03,51.06,51.02,51.06,74956.0,45.8287,45.8556,45.8197,45.8556,74956.0
2022-01-07 14:40:00,51.06,51.08,51.05,51.06,86088.0,45.8556,45.8736,45.8466,45.8556,86088.0
2022-01-07 14:45:00,51.07,51.09,51.06,51.07,52577.0,45.8646,45.8825,45.8556,45.8646,52577.0
2022-01-07 14:50:00,51.07,51.09,51.06,51.08,58289.0,45.8646,45.8825,45.8556,45.8736,58289.0
2022-01-07 14:55:00,51.08,51.09,51.07,51.08,127275.0,45.8736,45.8825,45.8646,45.8736,127275.0
2022-01-07 15:00:00,51.09,51.11,51.08,51.1,63370.0,45.8825,45.9005,45.8736,45.8915,63370.0
2022-01-07 15:05:00,51.1,51.11,51.09,51.09,270078.0,45.8915,45.9005,45.8825,45.8825,270078.0
2022-01-07 15:10:00,51.09,51.1,51.05,51.06,98844.0,45.8825,45.8915,45.8466,45.8556,98844.0
2022-01-07 15:15:00,51.06,51.08,51.05,51.07,467342.0,45.8556,45.8736,45.8466,45.8646,467342.0
2022-01-07 15:20:00,51.07,51.08,51.05,51.05,202906.0,45.8646,45.8736,45.8466,45.8466,202906.0
2022-01-07 15:25:00,51.06,51.06,51.03,51.05,96317.0,45.8556,45.8556,45.8287,45.8466,96317.0
2022-01-07 15:30:00,51.05,51.08,51.04,51.06,211911.0,45.8466,45.8736,45.8376,45.8556,211911.0
2022-01-07 15:35:00,51.05,51.07,51.04,51.07,86745.0,45.8466,45.8646,45.8376,45.8646,86745.0
2022-01-07 15:40:00,51.06,51.07,51.04,51.04,272003.0,45.8556,45.8646,45.8376,45.8376,272003.0
2022-01-07 15:45:00,51.04,51.07,51.03,51.05,214603.0,45.8376,45.8646,45.8287,45.8466,214603.0
2022-01-07 15:50:00,51.05,51.07,51.02,51.04,533374.0,45.8466,45.8646,45.8197,45.8376,533374.0
2022-01-07 15:55:00,51.04,51.07,51.03,51.04,528360.0,45.8376,45.8646,45.8287,45.8376,528360.0
2022-01-10 09:30:00,50.48,50.54,50.42,50.43,421156.0,45.3347,45.3886,45.2808,45.2898,421156.0
2022-01-10 09:35:00,50.43,50.45,50.39,50.45,208673.0,45.2898,45.3078,45.2539,45.3078,208673.0
2022-01-10 09:40:00,50.44,50.46,50.39,50.41,196940.0,45.2988,45.3168,45.2539,45.2719,196940.0
2022-01-10 09:45:00,50.4,50.41,50.36,50.38,169195.0,45.2629,45.2719,45.2269,45.2449,169195.0
2022-01-10 09:50:00,50.38,50.42,50.35,50.35,136037.0,45.2449,45.2808,45.218,45.218,136037.0
2022-01-10 09:55:00,50.35,50.36,50.3,50.33,149563.0,45.218,45.2269,45.1731,45.2,149563.0
2022-01-10 10:00:00,50.32,50.32,50.25,50.25,340103.0,45.191,45.191,45.1282,45.1282,340103.0
2022-01-10 10:05:00,50.26,50.35,50.25,50.32,240021.0,45.1371,45.218,45.1282,45.191,240021.0
2022-01-10 10:10:00,50.31,50.31,50.21,50.22,482574.0,45.182,45.182,45.0922,45.1012,482574.0
2022-01-10 10:15:00,50.21,50.26,50.18,50.19,286152.0,45.0922,45.1371,45.0653,45.0743,286152.0
2022-01-10 10:20:00,50.19,50.23,50.18,50.22,212693.0,45.0743,45.1102,45.0653,45.1012,212693.0
2022-01-10 10:25:00,50.21,50.24,50.2,50.22,280463.0,45.0922,45.1192,45.0833,45.1012,280463.0
2022-01-10 10:30:00,50.23,50.27,50.2,50.23,426092.0,45.1102,45.1461,45.0833,45.1102,426092.0
2022-01-10 10:35:00,50.23,50.24,50.17,50.21,135474.0,45.1102,45.1192,45.0563,45.0922,135474.0
2022-01-10 10:40:00,50.21,50.22,50.14,50.17,142573.0,45.0922,45.1012,45.0294,45.0563,142573.0
2022-01-10 10:45:00,50.17,50.19,50.1,50.12,213806.0,45.0563,45.0743,44.9934,45.0114,213806.0
2022-01-10 10:50:00,50.12,50.18,50.11,50.16,257017.0,45.0114,45.0653,45.0024,45.0473,257017.0
2022-01-10 10:55:00,50.17,50.19,50.12,50.17,146654.0,45.0563,45.0743,45.0114,45.0563,146654.0
2022-01-10 11:00:00,50.16,50.18,50.13,50.17,125714.0,45.0473,45.0653,45.0204,45.0563,125714.0
2022-01-10 11:05:00,50.17,50.21,50.16,50.19,163069.0,45.0563,45.0922,45.0473,45.0743,163069.0
2022-01-10 11:10:00,50.19,50.27,50.18,50.25,146357.0,45.0743,45.1461,45.0653,45.1282,146357.0
2022-01-10 11:15:00,50.24,50.31,50.22,50.3,234807.0,45.1192,45.182,45.1012,45.1731,234807.0
2022-01-10 11:20:00,50.3,50.34,50.28,50.32,156593.0,45.1731,45.209,45.1551,45.191,156593.0
2022-01-10 11:25:00,50.32,50.38,50.31,50.35,174339.0,45.191,45.2449,45.182,45.218,174339.0
2022-01-10 11:30:00,50.36,50.37,50.28,50.29,368615.0,45.2269,45.2359,45.1551,45.1641,368615.0
2022-01-10 11:35:00,50.29,50.29,50.21,50.22,163969.0,45.1641,45.1641,45.0922,45.1012,163969.0
2022-01-10 11:40:00,50.23,50.23,50.17,50.23,134081.0,45.1102,45.1102,45.0563,45.1102,134081.0
2022-01-10 11:45:00,50.22,50.25,50.2,50.23,293832.0,45.1012,45.1282,45.0833,45.1102,293832.0
2022-01-10 11:50:00,50.22,50.26,50.19,50.23,159367.0,45.1012,45.1371,45.0743,45.1102,159367.0
2022-01-10 11:55:00,50.23,50.31,50.22,50.3,140137.0,45.1102,45.182,45.1012,45.1731,140137.0
2022-01-10 12:00:00,50.3,50.31,50.25,50.25,109056.0,45.1731,45.182,45.1282,45.1282,109056.0
2022-01-10 12:05:00,50.26,50.28,50.22,50.23,147480.0,45.1371,45.1551,45.1012,45.1102,147480.0
2022-01-10 12:10:00,50.22,50.28,50.22,50.27,147206.0,45.1012,45.1551,45.1012,45.1461,147206.0
2022-01-10 12:15:00,50.27,50.28,50.24,50.24,213058.0,45.1461,45.1551,45.1192,45.1192,213058.0
2022-01-10 12:20:00,50.23,50.25,50.21,50.23,147047.0,45.1102,45.1282,45.0922,45.1102,147047.0
2022-01-10 12:25:00,50.23,50.24,50.22,50.22,1044652.0,45.1102,45.1192,45.1012,45.1012,1044652.0
2022-01-10 12:30:00,50.22,50.23,50.19,50.2,131158.0,45.1012,45.1102,45.0743,45.0833,131158.0
2022-01-10 12:35:00,50.2,50.22,50.19,50.19,65218.0,45.0833,45.1012,45.0743,45.0743,65218.0
2022-01-10 12:40:00,50.2,50.26,50.19,50.23,237089.0,45.0833,45.1371,45.0743,45.1102,237089.0
2022-01-10 12:45:00,50.22,50.27,50.21,50.22,181823.0,45.1012,45.1461,45.0922,45.1012,181823.0
2022-01-10 12:50:00,50.22,50.34,50.2,50.3,248880.0,45.1012,45.209,45.0833,45.1731,248880.0
2022-01-10 12:55:00,50.29,50.3,50.25,50.27,112575.0,45.1641,45.1731,45.1282,45.1461,112575.0
2022-01-10 13:00:00,50.27,50.32,50.26,50.29,575870.0,45.1461,45.191,45.1371,45.1641,575870.0
2022-01-10 13:05:00,50.29,50.33,50.28,50.31,122590.0,45.1641,45.2,45.1551,45.182,122590.0
2022-01-10 13:10:00,50.32,50.36,50.31,50.35,450571.0,45.191,45.2269,45.182,45.218,450571.0
2022-01-10 13:15:00,50.36,50.36,50.33,50.36,84492.0,45.2269,45.2269,45.2,45.2269,84492.0
2022-01-10 13:20:00,50.35,50.39,50.33,50.37,276870.0,45.218,45.2539,45.2,45.2359,276870.0
2022-01-10 13:25:00,50.38,50.39,50.36,50.37,118652.0,45.2449,45.2539,45.2269,45.2359,118652.0
2022-01-10 13:30:00,50.37,50.4,50.35,50.37,100630.0,45.2359,45.2629,45.218,45.2359,100630.0
2022-01-10 13:35:00,50.37,50.39,50.35,50.36,120523.0,45.2359,45.2539,45.218,45.2269,120523.0
2022-01-10 13:40:00,50.36,50.42,50.35,50.41,134420.0,45.2269,45.2808,45.218,45.2719,134420.0
2022-01-10 13:45:00,50.41,50.44,50.39,50.43,154374.0,45.2719,45.2988,45.2539,45.2898,154374.0
2022-01-10 13:50:00,50.44,50.48,50.43,50.46,162073.0,45.2988,45.3347,45.2898,45.3168,162073.0
2022-01-10 13:55:00,50.47,50.48,50.42,50.46,216161.0,45.3257,45.3347,45.2808,45.3168,216161.0
2022-01-10 14:00:00,50.46,50.51,50.45,50.51,362993.0,45.3168,45.3617,45.3078,45.3617,362993.0
2022-01-10 14:05:00,50.5,50.54,50.48,50.52,148937.0,45.3527,45.3886,45.3347,45.3706,148937.0
2022-01-10 14:10:00,50.53,50.53,50.49,50.5,204932.0,45.3796,45.3796,45.3437,45.3527,204932.0
2022-01-10 14:15:00,50.5,50.55,50.49,50.51,146622.0,45.3527,45.3976,45.3437,45.3617,146622.0
2022-01-10 14:20:00,50.51,50.54,50.5,50.52,130176.0,45.3617,45.3886,45.3527,45.3706,130176.0
2022-01-10 14:25:00,50.52,50.54,50.5,50.52,149892.0,45.3706,45.3886,45.3527,45.3706,149892.0
2022-01-10 14:30:00,50.52,50.56,50.51,50.55,132677.0,45.3706,45.4066,45.3617,45.3976,132677.0
2022-01-10 14:35:00,50.55,50.56,50.52,50.53,176811.0,45.3976,45.4066,45.3706,45.3796,176811.0
2022-01-10 14:40:00,50.54,50.57,50.51,50.52,320068.0,45.3886,45.4155,45.3617,45.3706,320068.0
2022-01-10 14:45:00,50.52,50.53,50.51,50.52,205624.0,45.3706,45.3796,45.3617,45.3706,205624.0
2022-01-10 14:50:00,50.52,50.53,50.43,50.44,135910.0,45.3706,45.3796,45.2898,45.2988,135910.0
2022-01-10 14:55:00,50.44,50.49,50.44,50.48,236721.0,45.2988,45.3437,45.2988,45.3347,236721.0
2022-01-10 15:00:00,50.48,50.53,50.46,50.47,183628.0,45.3347,45.3796,45.3168,45.3257,183628.0
2022-01-10 15:05:00,50.47,50.49,50.4,50.44,342358.0,45.3257,45.3437,45.2629,45.2988,342358.0
2022-01-10 15:10:00,50.44,50.49,50.41,50.42,238201.0,45.2988,45.3437,45.2719,45.2808,238201.0
2022-01-10 15:15:00,50.42,50.48,50.41,50.45,284719.0,45.2808,45.3347,45.2719,45.3078,284719.0
2022-01-10 15:20:00,50.44,50.46,50.42,50.45,338341.0,45.2988,45.3168,45.2808,45.3078,338341.0
2022-01-10 15:25:00,50.46,50.48,50.44,50.46,239275.0,45.3168,45.3347,45.2988,45.3168,239275.0
2022-01-10 15:30:00,50.45,50.49,50.43,50.49,342237.0,45.3078,45.3437,45.2898,45.3437,342237.0
2022-01-10 15:35:00,50.49,50.5,50.46,50.48,280334.0,45.3437,45.3527,45.3168,45.3347,280334.0
2022-01-10 15:40:00,50.48,50.54,50.48,50.51,396532.0,45.3347,45.3886,45.3347,45.3617,396532.0
2022-01-10 15:45:00,50.52,50.56,50.51,50.55,496201.0,45.3706,45.4066,45.3617,45.3976,496201.0
2022-01-10 15:50:00,50.54,50.58,50.53,50.57,712003.0,45.3886,45.4245,45.3796,45.4155,712003.0
2022-01-10 15:55:00,50.57,50.59,50.55,50.57,808723.0,45.4155,45.4335,45.3976,45.4155,808723.0
2022-01-11 09:30:00,50.64,50.67,50.6,50.64,424149.0,45.4784,45.5054,45.4425,45.4784,424149.0
2022-01-11 09:35:00,50.64,50.66,50.62,50.63,229328.0,45.4784,45.4964,45.4604,45.4694,229328.0
2022-01-11 09:40:00,50.63,50.63,50.53,50.56,278296.0,45.4694,45.4694,45.3796,45.4066,278296.0
2022-01-11 09:45:00,50.55,50.57,50.52,50.57,195782.0,45.3976,45.4155,45.3706,45.4155,195782.0
2022-01-11 09:50:00,50.56,50.66,50.54,50.59,188596.0,45.4066,45.4964,45.3886,45.4335,188596.0
2022-01-11 09:55:00,50.58,50.64,50.55,50.64,185449.0,45.4245,45.4784,45.3976,45.4784,185449.0
2022-01-11 10:00:00,50.63,50.72,50.63,50.72,304201.0,45.4694,45.5503,45.4694,45.5503,304201.0
2022-01-11 10:05:00,50.72,50.77,50.71,50.73,235741.0,45.5503,45.5952,45.5413,45.5592,235741.0
2022-01-11 10:10:00,50.72,50.75,50.71,50.73,373017.0,45.5503,45.5772,45.5413,45.5592,373017.0
2022-01-11 10:15:00,50.75,50.76,50.69,50.73,186116.0,45.5772,45.5862,45.5233,45.5592,186116.0
2022-01-11 10:20:00,50.73,50.76,50.72,50.72,311591.0,45.5592,45.5862,45.5503,45.5503,311591.0
2022-01-11 10:25:00,50.73,50.79,50.7,50.77,83959.0,45.5592,45.6131,45.5323,45.5952,83959.0
2022-01-11 10:30:00,50.77,50.82,50.72,50.72,272458.0,45.5952,45.6401,45.5503,45.5503,272458.0
2022-01-11 10:35:00,50.72,50.75,50.7,50.72,205637.0,45.5503,45.5772,45.5323,45.5503,205637.0
2022-01-11 10:40:00,50.72,50.74,50.64,50.65,91124.0,45.5503,45.5682,45.4784,45.4874,91124.0
2022-01-11 10:45:00,50.65,50.72,50.65,50.69,143289.0,45.4874,45.5503,45.4874,45.5233,143289.0
2022-01-11 10:50:00,50.67,50.7,50.66,50.69,150411.0,45.5054,45.5323,45.4964,45.5233,150411.0
2022-01-11 10:55:00,50.7,50.73,50.68,50.71,237640.0,45.5323,45.5592,45.5143,45.5413,237640.0
2022-01-11 11:00:00,50.72,50.84,50.71,50.82,439408.0,45.5503,45.658,45.5413,45.6401,439408.0
2022-01-11 11:05:00,50.82,50.85,50.79,50.8,311447.0,45.6401,45.667,45.6131,45.6221,311447.0
2022-01-11 11:10:00,50.82,50.87,50.81,50.86,523327.0,45.6401,45.685,45.6311,45.676,523327.0
2022-01-11 11:15:00,50.86,50.9,50.84,50.89,374109.0,45.676,45.7119,45.658,45.7029,374109.0
2022-01-11 11:20:00,50.9,50.92,50.87,50.9,299705.0,45.7119,45.7299,45.685,45.7119,299705.0
2022-01-11 11:25:00,50.9,50.92,50.89,50.91,307475.0,45.7119,45.7299,45.7029,45.7209,307475.0
2022-01-11 11:30:00,50.91,50.94,50.9,50.91,242471.0,45.7209,45.7478,45.7119,45.7209,242471.0
2022-01-11 11:35:00,50.91,50.98,50.9,50.97,374588.0,45.7209,45.7838,45.7119,45.7748,374588.0
2022-01-11 11:40:00,50.97,51.02,50.96,51.0,307142.0,45.7748,45.8197,45.7658,45.8017,307142.0
2022-01-11 11:45:00,51.0,51.0,50.94,50.95,441551.0,45.8017,45.8017,45.7478,45.7568,441551.0
2022-01-11 11:50:00,50.96,50.99,50.95,50.98,244341.0,45.7658,45.7927,45.7568,45.7838,244341.0
2022-01-11 11:55:00,50.98,51.0,50.97,50.99,269219.0,45.7838,45.8017,45.7748,45.7927,269219.0
2022-01-11 12:00:00,50.99,51.01,50.97,50.98,122188.0,45.7927,45.8107,45.7748,45.7838,122188.0
2022-01-11 12:05:00,50.99,51.02,50.99,51.01,116646.0,45.7927,45.8197,45.7927,45.8107,116646.0
2022-01-11 12:10:00,51.02,51.02,51.0,51.02,126269.0,45.8197,45.8197,45.8017,45.8197,126269.0
2022-01-11 12:15:00,51.02,51.02,50.99,51.01,73853.0,45.8197,45.8197,45.7927,45.8107,73853.0
2022-01-11 12:20:00,51.01,51.02,50.99,51.01,125866.0,45.8107,45.8197,45.7927,45.8107,125866.0
2022-01-11 12:25:00,51.01,51.02,50.95,50.96,135313.0,45.8107,45.8197,45.7568,45.7658,135313.0
2022-01-11 12:30:00,50.96,50.99,50.95,50.98,183377.0,45.7658,45.7927,45.7568,45.7838,183377.0
2022-01-11 12:35:00,50.98,51.0,50.97,50.98,186700.0,45.7838,45.8017,45.7748,45.7838,186700.0
2022-01-11 12:40:00,50.98,51.01,50.97,51.0,175826.0,45.7838,45.8107,45.7748,45.8017,175826.0
2022-01-11 12:45:00,51.0,51.01,50.99,51.0,116452.0,45.8017,45.8107,45.7927,45.8017,116452.0
2022-01-11 12:50:00,51.0,51.03,50.99,51.03,72241.0,45.8017,45.8287,45.7927,45.8287,72241.0
2022-01-11 12:55:00,51.03,51.04,51.0,51.03,238678.0,45.8287,45.8376,45.8017,45.8287,238678.0
2022-01-11 13:00:00,51.03,51.03,50.99,51.02,158051.0,45.8287,45.8287,45.7927,45.8197,158051.0
2022-01-11 13:05:00,51.01,51.02,50.98,51.01,83544.0,45.8107,45.8197,45.7838,45.8107,83544.0
2022-01-11 13:10:00,51.01,51.03,51.0,51.03,64760.0,45.8107,45.8287,45.8017,45.8287,64760.0
2022-01-11 13:15:00,51.02,51.05,51.01,51.05,103562.0,45.8197,45.8466,45.8107,45.8466,103562.0
2022-01-11 13:20:00,51.05,51.09,51.05,51.09,83459.0,45.8466,45.8825,45.8466,45.8825,83459.0
2022-01-11 13:25:00,51.09,51.09,51.06,51.07,117940.0,45.8825,45.8825,45.8556,45.8646,117940.0
2022-01-11 13:30:00,51.07,51.09,51.06,51.09,138349.0,45.8646,45.8825,45.8556,45.8825,138349.0
2022-01-11 13:35:00,51.09,51.11,51.08,51.1,107474.0,45.8825,45.9005,45.8736,45.8915,107474.0
2022-01-11 13:40:00,51.09,51.12,51.09,51.12,110917.0,45.8825,45.9095,45.8825,45.9095,110917.0
2022-01-11 13:45:00,51.12,51.14,51.1,51.12,103582.0,45.9095,45.9274,45.8915,45.9095,103582.0
2022-01-11 13:50:00,51.12,51.13,51.11,51.12,61708.0,45.9095,45.9185,45.9005,45.9095,61708.0
2022-01-11 13:55:00,51.13,51.14,51.12,51.14,63688.0,45.9185,45.9274,45.9095,45.9274,63688.0
2022-01-11 14:00:00,51.14,51.14,51.11,51.14,79830.0,45.9274,45.9274,45.9005,45.9274,79830.0
2022-01-11 14:05:00,51.13,51.14,51.11,51.12,234112.0,45.9185,45.9274,45.9005,45.9095,234112.0
2022-01-11 14:10:00,51.12,51.13,51.11,51.12,72935.0,45.9095,45.9185,45.9005,45.9095,72935.0
2022-01-11 14:15:00,51.13,51.14,51.12,51.14,176839.0,45.9185,45.9274,45.9095,45.9274,176839.0
2022-01-11 14:20:00,51.14,51.14,51.11,51.13,140872.0,45.9274,45.9274,45.9005,45.9185,140872.0
2022-01-11 14:25:00,51.12,51.13,51.11,51.11,155736.0,45.9095,45.9185,45.9005,45.9005,155736.0
2022-01-11 14:30:00,51.12,51.12,51.09,51.09,197723.0,45.9095,45.9095,45.8825,45.8825,197723.0
2022-01-11 14:35:00,51.1,51.13,51.09,51.13,114825.0,45.8915,45.9185,45.8825,45.9185,114825.0
2022-01-11 14:40:00,51.12,51.14,51.11,51.14,92134.0,45.9095,45.9274,45.9005,45.9274,92134.0
2022-01-11 14:45:00,51.13,51.16,51.13,51.15,81304.0,45.9185,45.9454,45.9185,45.9364,81304.0
2022-01-11 14:50:00,51.16,51.17,51.14,51.16,233988.0,45.9454,45.9544,45.9274,45.9454,233988.0
2022-01-11 14:55:00,51.16,51.19,51.16,51.16,137110.0,45.9454,45.9723,45.9454,45.9454,137110.0
2022-01-11 15:00:00,51.16,51.19,51.16,51.18,120821.0,45.9454,45.9723,45.9454,45.9634,120821.0
2022-01-11 15:05:00,51.19,51.21,51.18,51.19,108728.0,45.9723,45.9903,45.9634,45.9723,108728.0
2022-01-11 15:10:00,51.19,51.2,51.17,51.19,164952.0,45.9723,45.9813,45.9544,45.9723,164952.0
2022-01-11 15:15:00,51.18,51.2,51.16,51.18,99012.0,45.9634,45.9813,45.9454,45.9634,99012.0
2022-01-11 15:20:00,51.18,51.19,51.16,51.16,96979.0,45.9634,45.9723,45.9454,45.9454,96979.0
2022-01-11 15:25:00,51.16,51.19,51.16,51.17,180560.0,45.9454,45.9723,45.9454,45.9544,180560.0
2022-01-11 15:30:00,51.18,51.19,51.17,51.17,115148.0,45.9634,45.9723,45.9544,45.9544,115148.0
2022-01-11 15:35:00,51.18,51.18,51.15,51.16,97256.0,45.9634,45.9634,45.9364,45.9454,97256.0
2022-01-11 15:40:00,51.16,51.17,51.14,51.16,350291.0,45.9454,45.9544,45.9274,45.9454,350291.0
2022-01-11 15:45:00,51.16,51.17,51.14,51.15,366332.0,45.9454,45.9544,45.9274,45.9364,366332.0
2022-01-11 15:50:00,51.15,51.15,51.1,51.14,511188.0,45.9364,45.9364,45.8915,45.9274,511188.0
2022-01-11 15:55:00,51.14,51.2,51.13,51.19,519215.0,45.9274,45.9813,45.9185,45.9723,519215.0
2022-01-12 09:30:00,51.53,51.61,51.5,51.54,253283.0,46.2777,46.3495,46.2508,46.2867,253283.0
2022-01-12 09:35:00,51.54,51.6,51.49,51.59,545058.0,46.2867,46.3406,46.2418,46.3316,545058.0
2022-01-12 09:40:00,51.6,51.61,51.54,51.57,100884.0,46.3406,46.3495,46.2867,46.3136,100884.0
2022-01-12 09:45:00,51.57,51.59,51.53,51.58,209849.0,46.3136,46.3316,46.2777,46.3226,209849.0
2022-01-12 09:50:00,51.58,51.65,51.56,51.65,190551.0,46.3226,46.3855,46.3046,46.3855,190551.0
2022-01-12 09:55:00,51.65,51.66,51.62,51.65,225817.0,46.3855,46.3944,46.3585,46.3855,225817.0
2022-01-12 10:00:00,51.66,51.68,51.62,51.65,459066.0,46.3944,46.4124,46.3585,46.3855,459066.0
2022-01-12 10:05:00,51.64,51.66,51.6,51.66,400735.0,46.3765,46.3944,46.3406,46.3944,400735.0
2022-01-12 10:10:00,51.66,51.69,51.65,51.67,219478.0,46.3944,46.4214,46.3855,46.4034,219478.0
2022-01-12 10:15:00,51.67,51.69,51.65,51.67,258334.0,46.4034,46.4214,46.3855,46.4034,258334.0
2022-01-12 10:20:00,51.68,51.7,51.67,51.7,123936.0,46.4124,46.4304,46.4034,46.4304,123936.0
2022-01-12 10:25:00,51.69,51.71,51.67,51.67,152040.0,46.4214,46.4393,46.4034,46.4034,152040.0
2022-01-12 10:30:00,51.68,51.68,51.59,51.63,230858.0,46.4124,46.4124,46.3316,46.3675,230858.0
2022-01-12 10:35:00,51.62,51.64,51.57,51.58,269694.0,46.3585,46.3765,46.3136,46.3226,269694.0
2022-01-12 10:40:00,51.58,51.61,51.52,51.55,466827.0,46.3226,46.3495,46.2687,46.2957,466827.0
2022-01-12 10:45:00,51.56,51.61,51.54,51.6,328856.0,46.3046,46.3495,46.2867,46.3406,328856.0
2022-01-12 10:50:00,51.59,51.61,51.56,51.6,506374.0,46.3316,46.3495,46.3046,46.3406,506374.0
2022-01-12 10:55:00,51.6,51.61,51.57,51.61,411027.0,46.3406,46.3495,46.3136,46.3495,411027.0
2022-01-12 11:00:00,51.6,51.65,51.59,51.61,433117.0,46.3406,46.3855,46.3316,46.3495,433117.0
2022-01-12 11:05:00,51.61,51.62,51.52,51.55,359172.0,46.3495,46.3585,46.2687,46.2957,359172.0
2022-01-12 11:10:00,51.55,51.58,51.53,51.54,192707.0,46.2957,46.3226,46.2777,46.2867,192707.0
2022-01-12 11:15:00,51.53,51.55,51.5,51.55,340205.0,46.2777,46.2957,46.2508,46.2957,340205.0
2022-01-12 11:20:00,51.54,51.57,51.53,51.57,153335.0,46.2867,46.3136,46.2777,46.3136,153335.0
2022-01-12 11:25:00,51.56,51.6,51.55,51.58,294683.0,46.3046,46.3406,46.2957,46.3226,294683.0
2022-01-12 11:30:00,51.58,51.63,51.57,51.62,140501.0,46.3226,46.3675,46.3136,46.3585,140501.0
2022-01-12 11:35:00,51.62,51.65,51.61,51.63,110595.0,46.3585,46.3855,46.3495,46.3675,110595.0
2022-01-12 11:40:00,51.63,51.67,51.62,51.63,133906.0,46.3675,46.4034,46.3585,46.3675,133906.0
2022-01-12 11:45:00,51.62,51.66,51.61,51.63,122192.0,46.3585,46.3944,46.3495,46.3675,122192.0
2022-01-12 11:50:00,51.62,51.66,51.62,51.66,91031.0,46.3585,46.3944,46.3585,46.3944,91031.0
2022-01-12 11:55:00,51.66,51.66,51.62,51.64,99953.0,46.3944,46.3944,46.3585,46.3765,99953.0
2022-01-12 12:00:00,51.64,51.67,51.63,51.65,106955.0,46.3765,46.4034,46.3675,46.3855,106955.0
2022-01-12 12:05:00,51.65,51.66,51.6,51.62,283628.0,46.3855,46.3944,46.3406,46.3585,283628.0
2022-01-12 12:10:00,51.62,51.65,51.61,51.65,214095.0,46.3585,46.3855,46.3495,46.3855,214095.0
2022-01-12 12:15:00,51.65,51.68,51.62,51.66,142648.0,46.3855,46.4124,46.3585,46.3944,142648.0
2022-01-12 12:20:00,51.67,51.67,51.65,51.66,128963.0,46.4034,46.4034,46.3855,46.3944,128963.0
2022-01-12 12:25:00,51.66,51.68,51.63,51.64,71748.0,46.3944,46.4124,46.3675,46.3765,71748.0
2022-01-12 12:30:00,51.65,51.67,51.64,51.66,171711.0,46.3855,46.4034,46.3765,46.3944,171711.0
2022-01-12 12:35:00,51.66,51.68,51.65,51.66,179906.0,46.3944,46.4124,46.3855,46.3944,179906.0
2022-01-12 12:40:00,51.67,51.69,51.66,51.68,74625.0,46.4034,46.4214,46.3944,46.4124,74625.0
2022-01-12 12:45:00,51.67,51.69,51.66,51.69,67136.0,46.4034,46.4214,46.3944,46.4214,67136.0
2022-01-12 12:50:00,51.69,51.72,51.68,51.7,1477177.0,46.4214,46.4483,46.4124,46.4304,1477177.0
2022-01-12 12:55:00,51.71,51.73,51.7,51.71,77325.0,46.4393,46.4573,46.4304,46.4393,77325.0
2022-01-12 13:00:00,51.71,51.72,51.68,51.7,171108.0,46.4393,46.4483,46.4124,46.4304,171108.0
2022-01-12 13:05:00,51.7,51.71,51.69,51.69,170665.0,46.4304,46.4393,46.4214,46.4214,170665.0
2022-01-12 13:10:00,51.7,51.7,51.65,51.67,290988.0,46.4304,46.4304,46.3855,46.4034,290988.0
2022-01-12 13:15:00,51.66,51.67,51.64,51.66,149644.0,46.3944,46.4034,46.3765,46.3944,149644.0
2022-01-12 13:20:00,51.66,51.67,51.64,51.66,121009.0,46.3944,46.4034,46.3765,46.3944,121009.0
2022-01-12 13:25:00,51.65,51.68,51.64,51.66,188618.0,46.3855,46.4124,46.3765,46.3944,188618.0
2022-01-12 13:30:00,51.65,51.68,51.64,51.66,93511.0,46.3855,46.4124,46.3765,46.3944,93511.0
2022-01-12 13:35:00,51.66,51.67,51.64,51.66,83090.0,46.3944,46.4034,46.3765,46.3944,83090.0
2022-01-12 13:40:00,51.66,51.67,51.65,51.66,142206.0,46.3944,46.4034,46.3855,46.3944,142206.0
2022-01-12 13:45:00,51.65,51.67,51.64,51.66,230541.0,46.3855,46.4034,46.3765,46.3944,230541.0
2022-01-12 13:50:00,51.66,51.66,51.61,51.62,157223.0,46.3944,46.3944,46.3495,46.3585,157223.0
2022-01-12 13:55:00,51.62,51.64,51.61,51.61,85882.0,46.3585,46.3765,46.3495,46.3495,85882.0
2022-01-12 14:00:00,51.61,51.63,51.59,51.61,278936.0,46.3495,46.3675,46.3316,46.3495,278936.0
2022-01-12 14:05:00,51.6,51.64,51.6,51.63,167922.0,46.3406,46.3765,46.3406,46.3675,167922.0
2022-01-12 14:10:00,51.62,51.65,51.62,51.65,257246.0,46.3585,46.3855,46.3585,46.3855,257246.0
2022-01-12 14:15:00,51.65,51.66,51.64,51.65,202276.0,46.3855,46.3944,46.3765,46.3855,202276.0
2022-01-12 14:20:00,51.65,51.68,51.64,51.68,59359.0,46.3855,46.4124,46.3765,46.4124,59359.0
2022-01-12 14:25:00,51.68,51.7,51.67,51.69,66695.0,46.4124,46.4304,46.4034,46.4214,66695.0
2022-01-12 14:30:00,51.7,51.7,51.65,51.67,110781.0,46.4304,46.4304,46.3855,46.4034,110781.0
2022-01-12 14:35:00,51.66,51.69,51.66,51.69,100247.0,46.3944,46.4214,46.3944,46.4214,100247.0
2022-01-12 14:40:00,51.68,51.69,51.65,51.66,124523.0,46.4124,46.4214,46.3855,46.3944,124523.0
2022-01-12 14:45:00,51.66,51.69,51.65,51.68,84645.0,46.3944,46.4214,46.3855,46.4124,84645.0
2022-01-12 14:50:00,51.68,51.7,51.67,51.68,52177.0,46.4124,46.4304,46.4034,46.4124,52177.0
2022-01-12 14:55:00,51.69,51.7,51.68,51.69,80684.0,46.4214,46.4304,46.4124,46.4214,80684.0
2022-01-12 15:00:00,51.69,51.71,51.64,51.65,150784.0,46.4214,46.4393,46.3765,46.3855,150784.0
2022-01-12 15:05:00,51.66,51.66,51.63,51.64,107458.0,46.3944,46.3944,46.3675,46.3765,107458.0
2022-01-12 15:10:00,51.64,51.68,51.64,51.68,142886.0,46.3765,46.4124,46.3765,46.4124,142886.0
2022-01-12 15:15:00,51.68,51.69,51.66,51.67,408045.0,46.4124,46.4214,46.3944,46.4034,408045.0
2022-01-12 15:20:00,51.66,51.69,51.66,51.67,316624.0,46.3944,46.4214,46.3944,46.4034,316624.0
2022-01-12 15:25:00,51.66,51.68,51.65,51.67,264987.0,46.3944,46.4124,46.3855,46.4034,264987.0
2022-01-12 15:30:00,51.68,51.7,51.66,51.67,364578.0,46.4124,46.4304,46.3944,46.4034,364578.0
2022-01-12 15:35:00,51.68,51.69,51.66,51.66,246809.0,46.4124,46.4214,46.3944,46.3944,246809.0
2022-01-12 15:40:00,51.67,51.71,51.66,51.7,246824.0,46.4034,46.4393,46.3944,46.4304,246824.0
2022-01-12 15:45:00,51.71,51.74,51.69,51.72,273458.0,46.4393,46.4663,46.4214,46.4483,273458.0
2022-01-12 15:50:00,51.71,51.77,51.71,51.75,174794.0,46.4393,46.4932,46.4393,46.4753,174794.0
2022-01-12 15:55:00,51.74,51.76,51.69,51.72,341709.0,46.4663,46.4842,46.4214,46.4483,341709.0
2022-01-13 09:30:00,51.91,51.91,51.83,51.85,205759.0,46.619,46.619,46.5471,46.5651,205759.0
2022-01-13 09:35:00,51.85,51.88,51.83,51.87,110667.0,46.5651,46.592,46.5471,46.583,110667.0
2022-01-13 09:40:00,51.87,51.88,51.84,51.87,49109.0,46.583,46.592,46.5561,46.583,49109.0
2022-01-13 09:45:00,51.87,51.88,51.84,51.87,69455.0,46.583,46.592,46.5561,46.583,69455.0
2022-01-13 09:50:00,51.87,51.9,51.87,51.9,56733.0,46.583,46.61,46.583,46.61,56733.0
2022-01-13 09:55:00,51.89,51.92,51.89,51.9,45535.0,46.601,46.6279,46.601,46.61,45535.0
2022-01-13 10:00:00,51.9,51.91,51.83,51.84,146652.0,46.61,46.619,46.5471,46.5561,146652.0
2022-01-13 10:05:00,51.84,51.85,51.82,51.83,157146.0,46.5561,46.5651,46.5381,46.5471,157146.0
2022-01-13 10:10:00,51.83,51.83,51.8,51.8,196459.0,46.5471,46.5471,46.5202,46.5202,196459.0
2022-01-13 10:15:00,51.8,51.81,51.72,51.73,141381.0,46.5202,46.5292,46.4483,46.4573,141381.0
2022-01-13 10:20:00,51.73,51.75,51.72,51.74,106607.0,46.4573,46.4753,46.4483,46.4663,106607.0
2022-01-13 10:25:00,51.73,51.75,51.7,51.73,116413.0,46.4573,46.4753,46.4304,46.4573,116413.0
2022-01-13 10:30:00,51.72,51.73,51.62,51.64,375805.0,46.4483,46.4573,46.3585,46.3765,375805.0
2022-01-13 10:35:00,51.65,51.68,51.61,51.64,535164.0,46.3855,46.4124,46.3495,46.3765,535164.0
2022-01-13 10:40:00,51.65,51.67,51.62,51.63,167026.0,46.3855,46.4034,46.3585,46.3675,167026.0
2022-01-13 10:45:00,51.64,51.67,51.62,51.65,203216.0,46.3765,46.4034,46.3585,46.3855,203216.0
2022-01-13 10:50:00,51.65,51.65,51.55,51.58,301904.0,46.3855,46.3855,46.2957,46.3226,301904.0
2022-01-13 10:55:00,51.58,51.66,51.57,51.66,91057.0,46.3226,46.3944,46.3136,46.3944,91057.0
2022-01-13 11:00:00,51.66,51.69,51.62,51.65,153391.0,46.3944,46.4214,46.3585,46.3855,153391.0
2022-01-13 11:05:00,51.66,51.69,51.65,51.68,190648.0,46.3944,46.4214,46.3855,46.4124,190648.0
2022-01-13 11:10:00,51.68,51.69,51.64,51.68,98854.0,46.4124,46.4214,46.3765,46.4124,98854.0
2022-01-13 11:15:00,51.68,51.72,51.67,51.7,94874.0,46.4124,46.4483,46.4034,46.4304,94874.0
2022-01-13 11:20:00,51.7,51.74,51.69,51.74,196163.0,46.4304,46.4663,46.4214,46.4663,196163.0
2022-01-13 11:25:00,51.74,51.78,51.74,51.77,263117.0,46.4663,46.5022,46.4663,46.4932,263117.0
2022-01-13 11:30:00,51.77,51.79,51.73,51.76,149955.0,46.4932,46.5112,46.4573,46.4842,149955.0
2022-01-13 11:35:00,51.76,51.81,51.76,51.8,168675.0,46.4842,46.5292,46.4842,46.5202,168675.0
2022-01-13 11:40:00,51.79,51.8,51.78,51.8,99350.0,46.5112,46.5202,46.5022,46.5202,99350.0
2022-01-13 11:45:00,51.8,51.8,51.77,51.78,42591.0,46.5202,46.5202,46.4932,46.5022,42591.0
2022-01-13 11:50:00,51.77,51.78,51.75,51.78,96696.0,46.4932,46.5022,46.4753,46.5022,96696.0
2022-01-13 11:55:00,51.78,51.78,51.75,51.76,93208.0,46.5022,46.5022,46.4753,46.4842,93208.0
2022-01-13 12:00:00,51.76,51.77,51.68,51.69,156693.0,46.4842,46.4932,46.4124,46.4214,156693.0
2022-01-13 12:05:00,51.69,51.71,51.68,51.69,135035.0,46.4214,46.4393,46.4124,46.4214,135035.0
2022-01-13 12:10:00,51.69,51.7,51.66,51.66,136994.0,46.4214,46.4304,46.3944,46.3944,136994.0
2022-01-13 12:15:00,51.66,51.66,51.54,51.55,241432.0,46.3944,46.3944,46.2867,46.2957,241432.0
2022-01-13 12:20:00,51.55,51.55,51.49,51.53,307140.0,46.2957,46.2957,46.2418,46.2777,307140.0
2022-01-13 12:25:00,51.53,51.56,51.52,51.54,167217.0,46.2777,46.3046,46.2687,46.2867,167217.0
2022-01-13 12:30:00,51.53,51.58,51.51,51.58,250360.0,46.2777,46.3226,46.2597,46.3226,250360.0
2022-01-13 12:35:00,51.59,51.6,51.55,51.59,252777.0,46.3316,46.3406,46.2957,46.3316,252777.0
2022-01-13 12:40:00,51.59,51.59,51.55,51.56,76216.0,46.3316,46.3316,46.2957,46.3046,76216.0
2022-01-13 12:45:00,51.56,51.58,51.49,51.51,168980.0,46.3046,46.3226,46.2418,46.2597,168980.0
2022-01-13 12:50:00,51.51,51.55,51.49,51.52,135723.0,46.2597,46.2957,46.2418,46.2687,135723.0
2022-01-13 12:55:00,51.52,51.55,51.51,51.54,74862.0,46.2687,46.2957,46.2597,46.2867,74862.0
2022-01-13 13:00:00,51.54,51.56,51.5,51.56,243858.0,46.2867,46.3046,46.2508,46.3046,243858.0
2022-01-13 13:05:00,51.55,51.61,51.54,51.6,113417.0,46.2957,46.3495,46.2867,46.3406,113417.0
2022-01-13 13:10:00,51.59,51.6,51.56,51.59,142213.0,46.3316,46.3406,46.3046,46.3316,142213.0
2022-01-13 13:15:00,51.58,51.61,51.57,51.59,91512.0,46.3226,46.3495,46.3136,46.3316,91512.0
2022-01-13 13:20:00,51.59,51.62,51.57,51.6,74031.0,46.3316,46.3585,46.3136,46.3406,74031.0
2022-01-13 13:25:00,51.6,51.61,51.54,51.59,1869634.0,46.3406,46.3495,46.2867,46.3316,1869634.0
2022-01-13 13:30:00,51.59,51.59,51.55,51.56,63856.0,46.3316,46.3316,46.2957,46.3046,63856.0
2022-01-13 13:35:00,51.56,51.59,51.54,51.57,148888.0,46.3046,46.3316,46.2867,46.3136,148888.0
2022-01-13 13:40:00,51.57,51.57,51.54,51.55,110876.0,46.3136,46.3136,46.2867,46.2957,110876.0
2022-01-13 13:45:00,51.55,51.58,51.55,51.58,50010.0,46.2957,46.3226,46.2957,46.3226,50010.0
2022-01-13 13:50:00,51.57,51.58,51.55,51.58,74214.0,46.3136,46.3226,46.2957,46.3226,74214.0
2022-01-13 13:55:00,51.59,51.61,51.58,51.6,53400.0,46.3316,46.3495,46.3226,46.3406,53400.0
2022-01-13 14:00:00,51.6,51.64,51.59,51.63,81998.0,46.3406,46.3765,46.3316,46.3675,81998.0
2022-01-13 14:05:00,51.63,51.63,51.61,51.63,39313.0,46.3675,46.3675,46.3495,46.3675,39313.0
2022-01-13 14:10:00,51.63,51.63,51.59,51.6,67741.0,46.3675,46.3675,46.3316,46.3406,67741.0
2022-01-13 14:15:00,51.6,51.61,51.54,51.58,172704.0,46.3406,46.3495,46.2867,46.3226,172704.0
2022-01-13 14:20:00,51.57,51.59,51.55,51.58,126162.0,46.3136,46.3316,46.2957,46.3226,126162.0
2022-01-13 14:25:00,51.57,51.58,51.55,51.55,125714.0,46.3136,46.3226,46.2957,46.2957,125714.0
2022-01-13 14:30:00,51.54,51.56,51.51,51.54,164391.0,46.2867,46.3046,46.2597,46.2867,164391.0
2022-01-13 14:35:00,51.54,51.55,51.5,51.51,51040.0,46.2867,46.2957,46.2508,46.2597,51040.0
2022-01-13 14:40:00,51.51,51.54,51.49,51.53,111635.0,46.2597,46.2867,46.2418,46.2777,111635.0
2022-01-13 14:45:00,51.52,51.54,51.5,51.51,67260.0,46.2687,46.2867,46.2508,46.2597,67260.0
2022-01-13 14:50:00,51.51,51.54,51.49,51.52,83988.0,46.2597,46.2867,46.2418,46.2687,83988.0
2022-01-13 14:55:00,51.53,51.56,51.52,51.55,196525.0,46.2777,46.3046,46.2687,46.2957,196525.0
2022-01-13 15:00:00,51.55,51.55,51.45,51.47,135385.0,46.2957,46.2957,46.2058,46.2238,135385.0
2022-01-13 15:05:00,51.48,51.5,51.46,51.48,87601.0,46.2328,46.2508,46.2148,46.2328,87601.0
2022-01-13 15:10:00,51.47,51.47,51.41,51.43,209195.0,46.2238,46.2238,46.1699,46.1879,209195.0
2022-01-13 15:15:00,51.42,51.46,51.41,51.45,141862.0,46.1789,46.2148,46.1699,46.2058,141862.0
2022-01-13 15:20:00,51.45,51.46,51.42,51.43,118329.0,46.2058,46.2148,46.1789,46.1879,118329.0
2022-01-13 15:25:00,51.43,51.45,51.42,51.45,237635.0,46.1879,46.2058,46.1789,46.2058,237635.0
2022-01-13 15:30:00,51.45,51.47,51.43,51.46,123060.0,46.2058,46.2238,46.1879,46.2148,123060.0
2022-01-13 15:35:00,51.46,51.46,51.39,51.39,99972.0,46.2148,46.2148,46.152,46.152,99972.0
2022-01-13 15:40:00,51.4,51.42,51.38,51.4,139392.0,46.1609,46.1789,46.143,46.1609,139392.0
2022-01-13 15:45:00,51.4,51.4,51.34,51.36,308755.0,46.1609,46.1609,46.1071,46.125,308755.0
2022-01-13 15:50:00,51.36,51.36,51.29,51.31,423412.0,46.125,46.125,46.0622,46.0801,423412.0
2022-01-13 15:55:00,51.32,51.36,51.28,51.34,406323.0,46.0891,46.125,46.0532,46.1071,406323.0
2022-01-14 09:30:00,51.1,51.17,51.08,51.13,222178.0,45.8915,45.9544,45.8736,45.9185,222178.0
2022-01-14 09:35:00,51.13,51.27,51.12,51.24,161364.0,45.9185,46.0442,45.9095,46.0173,161364.0
2022-01-14 09:40:00,51.25,51.29,51.21,51.27,124696.0,46.0262,46.0622,45.9903,46.0442,124696.0
2022-01-14 09:45:00,51.27,51.32,51.24,51.24,241411.0,46.0442,46.0891,46.0173,46.0173,241411.0
2022-01-14 09:50:00,51.23,51.28,51.23,51.27,177521.0,46.0083,46.0532,46.0083,46.0442,177521.0
2022-01-14 09:55:00,51.27,51.35,51.26,51.34,127885.0,46.0442,46.116,46.0352,46.1071,127885.0
2022-01-14 10:00:00,51.34,51.34,51.2,51.22,248495.0,46.1071,46.1071,45.9813,45.9993,248495.0
2022-01-14 10:05:00,51.22,51.3,51.22,51.28,188409.0,45.9993,46.0711,45.9993,46.0532,188409.0
2022-01-14 10:10:00,51.28,51.31,51.22,51.23,205564.0,46.0532,46.0801,45.9993,46.0083,205564.0
2022-01-14 10:15:00,51.23,51.29,51.22,51.28,142596.0,46.0083,46.0622,45.9993,46.0532,142596.0
2022-01-14 10:20:00,51.27,51.28,51.2,51.2,109782.0,46.0442,46.0532,45.9813,45.9813,109782.0
2022-01-14 10:25:00,51.2,51.23,51.18,51.21,126282.0,45.9813,46.0083,45.9634,45.9903,126282.0
2022-01-14 10:30:00,51.21,51.21,51.16,51.2,114881.0,45.9903,45.9903,45.9454,45.9813,114881.0
2022-01-14 10:35:00,51.2,51.21,51.13,51.14,158859.0,45.9813,45.9903,45.9185,45.9274,158859.0
2022-01-14 10:40:00,51.14,51.15,51.1,51.11,192133.0,45.9274,45.9364,45.8915,45.9005,192133.0
2022-01-14 10:45:00,51.11,51.17,51.1,51.15,246113.0,45.9005,45.9544,45.8915,45.9364,246113.0
2022-01-14 10:50:00,51.14,51.16,51.1,51.14,220443.0,45.9274,45.9454,45.8915,45.9274,220443.0
2022-01-14 10:55:00,51.14,51.15,51.11,51.13,177304.0,45.9274,45.9364,45.9005,45.9185,177304.0
2022-01-14 11:00:00,51.13,51.19,51.09,51.13,327570.0,45.9185,45.9723,45.8825,45.9185,327570.0
2022-01-14 11:05:00,51.12,51.13,51.08,51.1,156160.0,45.9095,45.9185,45.8736,45.8915,156160.0
2022-01-14 11:10:00,51.1,51.11,51.08,51.09,246509.0,45.8915,45.9005,45.8736,45.8825,246509.0
2022-01-14 11:15:00,51.08,51.09,51.03,51.04,187280.0,45.8736,45.8825,45.8287,45.8376,187280.0
2022-01-14 11:20:00,51.04,51.07,51.02,51.07,169303.0,45.8376,45.8646,45.8197,45.8646,169303.0
2022-01-14 11:25:00,51.06,51.1,51.03,51.06,202239.0,45.8556,45.8915,45.8287,45.8556,202239.0
2022-01-14 11:30:00,51.06,51.09,51.02,51.06,342023.0,45.8556,45.8825,45.8197,45.8556,342023.0
2022-01-14 11:35:00,51.06,51.09,51.05,51.08,254844.0,45.8556,45.8825,45.8466,45.8736,254844.0
2022-01-14 11:40:00,51.07,51.1,51.04,51.07,236337.0,45.8646,45.8915,45.8376,45.8646,236337.0
2022-01-14 11:45:00,51.08,51.13,51.07,51.11,288362.0,45.8736,45.9185,45.8646,45.9005,288362.0
2022-01-14 11:50:00,51.11,51.12,51.08,51.1,218721.0,45.9005,45.9095,45.8736,45.8915,218721.0
2022-01-14 11:55:00,51.1,51.12,51.1,51.11,83109.0,45.8915,45.9095,45.8915,45.9005,83109.0
2022-01-14 12:00:00,51.11,51.11,51.07,51.08,225364.0,45.9005,45.9005,45.8646,45.8736,225364.0
2022-01-14 12:05:00,51.08,51.1,51.07,51.1,95750.0,45.8736,45.8915,45.8646,45.8915,95750.0
2022-01-14 12:10:00,51.11,51.12,51.06,51.07,132295.0,45.9005,45.9095,45.8556,45.8646,132295.0
2022-01-14 12:15:00,51.07,51.09,51.06,51.08,151446.0,45.8646,45.8825,45.8556,45.8736,151446.0
2022-01-14 12:20:00,51.08,51.08,51.03,51.04,87445.0,45.8736,45.8736,45.8287,45.8376,87445.0
2022-01-14 12:25:00,51.04,51.06,51.02,51.05,77979.0,45.8376,45.8556,45.8197,45.8466,77979.0
2022-01-14 12:30:00,51.05,51.07,51.03,51.06,108415.0,45.8466,45.8646,45.8287,45.8556,108415.0
2022-01-14 12:35:00,51.06,51.08,51.03,51.04,128330.0,45.8556,45.8736,45.8287,45.8376,128330.0
2022-01-14 12:40:00,51.04,51.05,51.01,51.02,90684.0,45.8376,45.8466,45.8107,45.8197,90684.0
2022-01-14 12:45:00,51.02,51.02,50.95,50.97,148599.0,45.8197,45.8197,45.7568,45.7748,148599.0
2022-01-14 12:50:00,50.97,50.97,50.92,50.94,61584.0,45.7748,45.7748,45.7299,45.7478,61584.0
2022-01-14 12:55:00,50.95,50.95,50.92,50.94,84558.0,45.7568,45.7568,45.7299,45.7478,84558.0
2022-01-14 13:00:00,50.93,50.97,50.91,50.96,75877.0,45.7388,45.7748,45.7209,45.7658,75877.0
2022-01-14 13:05:00,50.96,50.97,50.93,50.94,120170.0,45.7658,45.7748,45.7388,45.7478,120170.0
2022-01-14 13:10:00,50.94,50.97,50.92,50.96,151499.0,45.7478,45.7748,45.7299,45.7658,151499.0
2022-01-14 13:15:00,50.96,50.98,50.95,50.97,133713.0,45.7658,45.7838,45.7568,45.7748,133713.0
2022-01-14 13:20:00,50.97,50.97,50.92,50.93,122477.0,45.7748,45.7748,45.7299,45.7388,122477.0
2022-01-14 13:25:00,50.93,50.96,50.93,50.96,217979.0,45.7388,45.7658,45.7388,45.7658,217979.0
2022-01-14 13:30:00,50.96,50.98,50.93,50.93,147253.0,45.7658,45.7838,45.7388,45.7388,147253.0
2022-01-14 13:35:00,50.94,50.96,50.93,50.95,86301.0,45.7478,45.7658,45.7388,45.7568,86301.0
2022-01-14 13:40:00,50.96,51.01,50.94,51.0,132851.0,45.7658,45.8107,45.7478,45.8017,132851.0
2022-01-14 13:45:00,51.0,51.01,50.97,50.99,120607.0,45.8017,45.8107,45.7748,45.7927,120607.0
2022-01-14 13:50:00,50.99,51.02,50.98,51.01,78742.0,45.7927,45.8197,45.7838,45.8107,78742.0
2022-01-14 13:55:00,51.01,51.06,51.0,51.05,379849.0,45.8107,45.8556,45.8017,45.8466,379849.0
2022-01-14 14:00:00,51.04,51.09,51.04,51.04,186227.0,45.8376,45.8825,45.8376,45.8376,186227.0
2022-01-14 14:05:00,51.05,51.05,51.02,51.04,101762.0,45.8466,45.8466,45.8197,45.8376,101762.0
2022-01-14 14:10:00,51.04,51.05,51.01,51.04,110427.0,45.8376,45.8466,45.8107,45.8376,110427.0
2022-01-14 14:15:00,51.04,51.06,51.03,51.05,327078.0,45.8376,45.8556,45.8287,45.8466,327078.0
2022-01-14 14:20:00,51.05,51.06,51.03,51.05,221170.0,45.8466,45.8556,45.8287,45.8466,221170.0
2022-01-14 14:25:00,51.05,51.07,51.01,51.02,130417.0,45.8466,45.8646,45.8107,45.8197,130417.0
2022-01-14 14:30:00,51.02,51.1,51.01,51.1,121488.0,45.8197,45.8915,45.8107,45.8915,121488.0
2022-01-14 14:35:00,51.1,51.13,51.09,51.11,115856.0,45.8915,45.9185,45.8825,45.9005,115856.0
2022-01-14 14:40:00,51.1,51.11,51.08,51.09,113366.0,45.8915,45.9005,45.8736,45.8825,113366.0
2022-01-14 14:45:00,51.09,51.13,51.08,51.12,158078.0,45.8825,45.9185,45.8736,45.9095,158078.0
2022-01-14 14:50:00,51.12,51.14,51.1,51.11,164848.0,45.9095,45.9274,45.8915,45.9005,164848.0
2022-01-14 14:55:00,51.12,51.13,51.09,51.1,171312.0,45.9095,45.9185,45.8825,45.8915,171312.0
2022-01-14 15:00:00,51.1,51.16,51.09,51.15,145256.0,45.8915,45.9454,45.8825,45.9364,145256.0
2022-01-14 15:05:00,51.15,51.16,51.11,51.12,288323.0,45.9364,45.9454,45.9005,45.9095,288323.0
2022-01-14 15:10:00,51.12,51.15,51.11,51.14,218712.0,45.9095,45.9364,45.9005,45.9274,218712.0
2022-01-14 15:15:00,51.14,51.19,51.12,51.18,132028.0,45.9274,45.9723,45.9095,45.9634,132028.0
2022-01-14 15:20:00,51.19,51.23,51.17,51.23,185593.0,45.9723,46.0083,45.9544,46.0083,185593.0
2022-01-14 15:25:00,51.23,51.23,51.19,51.2,126524.0,46.0083,46.0083,45.9723,45.9813,126524.0
2022-01-14 15:30:00,51.2,51.24,51.2,51.23,325278.0,45.9813,46.0173,45.9813,46.0083,325278.0
2022-01-14 15:35:00,51.23,51.25,51.21,51.24,321087.0,46.0083,46.0262,45.9903,46.0173,321087.0
2022-01-14 15:40:00,51.23,51.25,51.22,51.25,272088.0,46.0083,46.0262,45.9993,46.0262,272088.0
2022-01-14 15:45:00,51.25,51.26,51.19,51.23,325302.0,46.0262,46.0352,45.9723,46.0083,325302.0
2022-01-14 15:50:00,51.23,51.27,51.23,51.25,514324.0,46.0083,46.0442,46.0083,46.0262,514324.0
2022-01-14 15:55:00,51.24,51.24,51.21,51.24,770703.0,46.0173,46.0173,45.9903,46.0173,770703.0
2022-01-18 09:30:00,50.66,50.67,50.58,50.62,434621.0,45.4964,45.5054,45.4245,45.4604,434621.0
2022-01-18 09:35:00,50.62,50.62,50.57,50.61,345792.0,45.4604,45.4604,45.4155,45.4515,345792.0
2022-01-18 09:40:00,50.6,50.67,50.55,50.66,344973.0,45.4425,45.5054,45.3976,45.4964,344973.0
2022-01-18 09:45:00,50.67,50.67,50.62,50.64,275310.0,45.5054,45.5054,45.4604,45.4784,275310.0
2022-01-18 09:50:00,50.65,50.67,50.6,50.66,149493.0,45.4874,45.5054,45.4425,45.4964,149493.0
2022-01-18 09:55:00,50.65,50.67,50.62,50.67,233164.0,45.4874,45.5054,45.4604,45.5054,233164.0
2022-01-18 10:00:00,50.67,50.67,50.61,50.62,305120.0,45.5054,45.5054,45.4515,45.4604,305120.0
2022-01-18 10:05:00,50.62,50.72,50.61,50.71,257446.0,45.4604,45.5503,45.4515,45.5413,257446.0
2022-01-18 10:10:00,50.71,50.76,50.7,50.7,232010.0,45.5413,45.5862,45.5323,45.5323,232010.0
2022-01-18 10:15:00,50.7,50.76,50.68,50.68,432893.0,45.5323,45.5862,45.5143,45.5143,432893.0
2022-01-18 10:20:00,50.69,50.71,50.65,50.7,200886.0,45.5233,45.5413,45.4874,45.5323,200886.0
2022-01-18 10:25:00,50.7,50.72,50.66,50.72,147725.0,45.5323,45.5503,45.4964,45.5503,147725.0
2022-01-18 10:30:00,50.73,50.73,50.63,50.64,221074.0,45.5592,45.5592,45.4694,45.4784,221074.0
2022-01-18 10:35:00,50.64,50.64,50.58,50.59,216743.0,45.4784,45.4784,45.4245,45.4335,216743.0
2022-01-18 10:40:00,50.6,50.66,50.59,50.66,86387.0,45.4425,45.4964,45.4335,45.4964,86387.0
2022-01-18 10:45:00,50.66,50.68,50.62,50.63,191258.0,45.4964,45.5143,45.4604,45.4694,191258.0
2022-01-18 10:50:00,50.62,50.64,50.59,50.6,137909.0,45.4604,45.4784,45.4335,45.4425,137909.0
2022-01-18 10:55:00,50.59,50.62,50.58,50.62,134479.0,45.4335,45.4604,45.4245,45.4604,134479.0
2022-01-18 11:00:00,50.62,50.63,50.58,50.61,84674.0,45.4604,45.4694,45.4245,45.4515,84674.0
2022-01-18 11:05:00,50.62,50.62,50.57,50.59,140981.0,45.4604,45.4604,45.4155,45.4335,140981.0
2022-01-18 11:10:00,50.6,50.6,50.56,50.59,188273.0,45.4425,45.4425,45.4066,45.4335,188273.0
2022-01-18 11:15:00,50.59,50.63,50.59,50.61,95872.0,45.4335,45.4694,45.4335,45.4515,95872.0
2022-01-18 11:20:00,50.61,50.61,50.58,50.58,209860.0,45.4515,45.4515,45.4245,45.4245,209860.0
2022-01-18 11:25:00,50.58,50.59,50.55,50.55,227895.0,45.4245,45.4335,45.3976,45.3976,227895.0
2022-01-18 11:30:00,50.55,50.57,50.48,50.48,299828.0,45.3976,45.4155,45.3347,45.3347,299828.0
2022-01-18 11:35:00,50.49,50.56,50.49,50.56,427661.0,45.3437,45.4066,45.3437,45.4066,427661.0
2022-01-18 11:40:00,50.55,50.58,50.54,50.56,207542.0,45.3976,45.4245,45.3886,45.4066,207542.0
2022-01-18 11:45:00,50.56,50.61,50.56,50.6,128363.0,45.4066,45.4515,45.4066,45.4425,128363.0
2022-01-18 11:50:00,50.61,50.64,50.6,50.62,261342.0,45.4515,45.4784,45.4425,45.4604,261342.0
2022-01-18 11:55:00,50.61,50.62,50.59,50.61,138145.0,45.4515,45.4604,45.4335,45.4515,138145.0
2022-01-18 12:00:00,50.6,50.61,50.51,50.52,114732.0,45.4425,45.4515,45.3617,45.3706,114732.0
2022-01-18 12:05:00,50.52,50.53,50.49,50.52,91654.0,45.3706,45.3796,45.3437,45.3706,91654.0
2022-01-18 12:10:00,50.52,50.54,50.49,50.53,104026.0,45.3706,45.3886,45.3437,45.3796,104026.0
2022-01-18 12:15:00,50.54,50.56,50.5,50.55,182339.0,45.3886,45.4066,45.3527,45.3976,182339.0
2022-01-18 12:20:00,50.55,50.56,50.49,50.51,123610.0,45.3976,45.4066,45.3437,45.3617,123610.0
2022-01-18 12:25:00,50.51,50.51,50.47,50.5,180951.0,45.3617,45.3617,45.3257,45.3527,180951.0
2022-01-18 12:30:00,50.5,50.5,50.43,50.48,864635.0,45.3527,45.3527,45.2898,45.3347,864635.0
2022-01-18 12:35:00,50.48,50.49,50.43,50.45,317067.0,45.3347,45.3437,45.2898,45.3078,317067.0
2022-01-18 12:40:00,50.45,50.47,50.43,50.43,520225.0,45.3078,45.3257,45.2898,45.2898,520225.0
2022-01-18 12:45:00,50.43,50.45,50.38,50.38,184759.0,45.2898,45.3078,45.2449,45.2449,184759.0
2022-01-18 12:50:00,50.39,50.43,50.38,50.39,184125.0,45.2539,45.2898,45.2449,45.2539,184125.0
2022-01-18 12:55:00,50.39,50.42,50.38,50.39,116700.0,45.2539,45.2808,45.2449,45.2539,116700.0
2022-01-18 13:00:00,50.39,50.41,50.36,50.38,144234.0,45.2539,45.2719,45.2269,45.2449,144234.0
2022-01-18 13:05:00,50.38,50.38,50.35,50.38,108804.0,45.2449,45.2449,45.218,45.2449,108804.0
2022-01-18 13:10:00,50.38,50.42,50.37,50.41,69521.0,45.2449,45.2808,45.2359,45.2719,69521.0
2022-01-18 13:15:00,50.4,50.45,50.4,50.42,77020.0,45.2629,45.3078,45.2629,45.2808,77020.0
2022-01-18 13:20:00,50.43,50.43,50.38,50.39,119831.0,45.2898,45.2898,45.2449,45.2539,119831.0
2022-01-18 13:25:00,50.4,50.4,50.36,50.38,49821.0,45.2629,45.2629,45.2269,45.2449,49821.0
2022-01-18 13:30:00,50.38,50.41,50.37,50.39,90625.0,45.2449,45.2719,45.2359,45.2539,90625.0
2022-01-18 13:35:00,50.4,50.44,50.39,50.43,159353.0,45.2629,45.2988,45.2539,45.2898,159353.0
2022-01-18 13:40:00,50.43,50.48,50.42,50.47,91130.0,45.2898,45.3347,45.2808,45.3257,91130.0
2022-01-18 13:45:00,50.47,50.51,50.46,50.47,165403.0,45.3257,45.3617,45.3168,45.3257,165403.0
2022-01-18 13:50:00,50.47,50.5,50.46,50.47,75549.0,45.3257,45.3527,45.3168,45.3257,75549.0
2022-01-18 13:55:00,50.47,50.51,50.46,50.5,86573.0,45.3257,45.3617,45.3168,45.3527,86573.0
2022-01-18 14:00:00,50.5,50.53,50.5,50.52,130188.0,45.3527,45.3796,45.3527,45.3706,130188.0
2022-01-18 14:05:00,50.52,50.54,50.5,50.51,211728.0,45.3706,45.3886,45.3527,45.3617,211728.0
2022-01-18 14:10:00,50.5,50.52,50.49,50.5,410032.0,45.3527,45.3706,45.3437,45.3527,410032.0
2022-01-18 14:15:00,50.5,50.53,50.49,50.53,192095.0,45.3527,45.3796,45.3437,45.3796,192095.0
2022-01-18 14:20:00,50.53,50.53,50.49,50.5,161834.0,45.3796,45.3796,45.3437,45.3527,161834.0
2022-01-18 14:25:00,50.49,50.52,50.47,50.52,208230.0,45.3437,45.3706,45.3257,45.3706,208230.0
2022-01-18 14:30:00,50.52,50.58,50.51,50.56,163762.0,45.3706,45.4245,45.3617,45.4066,163762.0
2022-01-18 14:35:00,50.56,50.6,50.56,50.59,113598.0,45.4066,45.4425,45.4066,45.4335,113598.0
2022-01-18 14:40:00,50.58,50.6,50.58,50.59,82604.0,45.4245,45.4425,45.4245,45.4335,82604.0
2022-01-18 14:45:00,50.58,50.63,50.57,50.63,119302.0,45.4245,45.4694,45.4155,45.4694,119302.0
2022-01-18 14:50:00,50.63,50.66,50.62,50.65,106466.0,45.4694,45.4964,45.4604,45.4874,106466.0
2022-01-18 14:55:00,50.65,50.66,50.61,50.62,178628.0,45.4874,45.4964,45.4515,45.4604,178628.0
2022-01-18 15:00:00,50.62,50.63,50.58,50.6,209566.0,45.4604,45.4694,45.4245,45.4425,209566.0
2022-01-18 15:05:00,50.6,50.62,50.58,50.59,150258.0,45.4425,45.4604,45.4245,45.4335,150258.0
2022-01-18 15:10:00,50.59,50.61,50.57,50.58,209461.0,45.4335,45.4515,45.4155,45.4245,209461.0
2022-01-18 15:15:00,50.58,50.58,50.48,50.51,284749.0,45.4245,45.4245,45.3347,45.3617,284749.0
2022-01-18 15:20:00,50.51,50.54,50.49,50.54,169402.0,45.3617,45.3886,45.3437,45.3886,169402.0
2022-01-18 15:25:00,50.54,50.54,50.51,50.51,288382.0,45.3886,45.3886,45.3617,45.3617,288382.0
2022-01-18 15:30:00,50.51,50.52,50.49,50.5,251372.0,45.3617,45.3706,45.3437,45.3527,251372.0
2022-01-18 15:35:00,50.49,50.5,50.46,50.48,440504.0,45.3437,45.3527,45.3168,45.3347,440504.0
2022-01-18 15:40:00,50.48,50.48,50.42,50.43,333158.0,45.3347,45.3347,45.2808,45.2898,333158.0
2022-01-18 15:45:00,50.43,50.49,50.42,50.49,558089.0,45.2898,45.3437,45.2808,45.3437,558089.0
2022-01-18 15:50:00,50.49,50.53,50.41,50.41,459408.0,45.3437,45.3796,45.2719,45.2719,459408.0
2022-01-18 15:55:00,50.42,50.5,50.4,50.49,480427.0,45.2808,45.3527,45.2629,45.3437,480427.0
2022-01-19 09:30:00,50.76,50.79,50.72,50.74,440182.0,45.5862,45.6131,45.5503,45.5682,440182.0
2022-01-19 09:35:00,50.74,50.83,50.74,50.8,166623.0,45.5682,45.649,45.5682,45.6221,166623.0
2022-01-19 09:40:00,50.8,50.81,50.73,50.79,249013.0,45.6221,45.6311,45.5592,45.6131,249013.0
2022-01-19 09:45:00,50.79,50.86,50.75,50.75,228877.0,45.6131,45.676,45.5772,45.5772,228877.0
2022-01-19 09:50:00,50.76,50.83,50.73,50.79,125844.0,45.5862,45.649,45.5592,45.6131,125844.0
2022-01-19 09:55:00,50.8,50.83,50.78,50.79,154946.0,45.6221,45.649,45.6041,45.6131,154946.0
2022-01-19 10:00:00,50.8,50.82,50.76,50.81,166486.0,45.6221,45.6401,45.5862,45.6311,166486.0
2022-01-19 10:05:00,50.81,50.82,50.73,50.74,131114.0,45.6311,45.6401,45.5592,45.5682,131114.0
2022-01-19 10:10:00,50.75,50.77,50.72,50.76,174419.0,45.5772,45.5952,45.5503,45.5862,174419.0
2022-01-19 10:15:00,50.76,50.78,50.66,50.68,217480.0,45.5862,45.6041,45.4964,45.5143,217480.0
2022-01-19 10:20:00,50.69,50.7,50.62,50.63,162578.0,45.5233,45.5323,45.4604,45.4694,162578.0
2022-01-19 10:25:00,50.63,50.64,50.58,50.58,111896.0,45.4694,45.4784,45.4245,45.4245,111896.0
2022-01-19 10:30:00,50.59,50.61,50.52,50.52,247513.0,45.4335,45.4515,45.3706,45.3706,247513.0
2022-01-19 10:35:00,50.52,50.54,50.49,50.5,128432.0,45.3706,45.3886,45.3437,45.3527,128432.0
2022-01-19 10:40:00,50.49,50.54,50.48,50.52,109808.0,45.3437,45.3886,45.3347,45.3706,109808.0
2022-01-19 10:45:00,50.52,50.52,50.46,50.48,163820.0,45.3706,45.3706,45.3168,45.3347,163820.0
2022-01-19 10:50:00,50.48,50.54,50.48,50.5,244031.0,45.3347,45.3886,45.3347,45.3527,244031.0
2022-01-19 10:55:00,50.5,50.55,50.49,50.55,94130.0,45.3527,45.3976,45.3437,45.3976,94130.0
2022-01-19 11:00:00,50.55,50.58,50.52,50.54,150992.0,45.3976,45.4245,45.3706,45.3886,150992.0
2022-01-19 11:05:00,50.54,50.56,50.52,50.55,164635.0,45.3886,45.4066,45.3706,45.3976,164635.0
2022-01-19 11:10:00,50.55,50.55,50.49,50.5,171723.0,45.3976,45.3976,45.3437,45.3527,171723.0
2022-01-19 11:15:00,50.5,50.54,50.48,50.5,323278.0,45.3527,45.3886,45.3347,45.3527,323278.0
2022-01-19 11:20:00,50.51,50.52,50.48,50.5,201443.0,45.3617,45.3706,45.3347,45.3527,201443.0
2022-01-19 11:25:00,50.5,50.57,50.49,50.56,308777.0,45.3527,45.4155,45.3437,45.4066,308777.0
2022-01-19 11:30:00,50.56,50.6,50.52,50.57,329609.0,45.4066,45.4425,45.3706,45.4155,329609.0
2022-01-19 11:35:00,50.56,50.6,50.54,50.59,181905.0,45.4066,45.4425,45.3886,45.4335,181905.0
2022-01-19 11:40:00,50.59,50.6,50.54,50.58,241606.0,45.4335,45.4425,45.3886,45.4245,241606.0
2022-01-19 11:45:00,50.57,50.64,50.57,50.63,155720.0,45.4155,45.4784,45.4155,45.4694,155720.0
2022-01-19 11:50:00,50.63,50.68,50.61,50.67,81531.0,45.4694,45.5143,45.4515,45.5054,81531.0
2022-01-19 11:55:00,50.67,50.68,50.65,50.67,85720.0,45.5054,45.5143,45.4874,45.5054,85720.0
2022-01-19 12:00:00,50.67,50.7,50.67,50.69,54419.0,45.5054,45.5323,45.5054,45.5233,54419.0
2022-01-19 12:05:00,50.69,50.73,50.69,50.72,78912.0,45.5233,45.5592,45.5233,45.5503,78912.0
2022-01-19 12:10:00,50.71,50.77,50.7,50.75,53758.0,45.5413,45.5952,45.5323,45.5772,53758.0
2022-01-19 12:15:00,50.76,50.76,50.71,50.72,51589.0,45.5862,45.5862,45.5413,45.5503,51589.0
2022-01-19 12:20:00,50.72,50.75,50.71,50.75,68684.0,45.5503,45.5772,45.5413,45.5772,68684.0
2022-01-19 12:25:00,50.74,50.78,50.73,50.78,72285.0,45.5682,45.6041,45.5592,45.6041,72285.0
2022-01-19 12:30:00,50.78,50.8,50.74,50.74,250366.0,45.6041,45.6221,45.5682,45.5682,250366.0
2022-01-19 12:35:00,50.74,50.75,50.71,50.71,180165.0,45.5682,45.5772,45.5413,45.5413,180165.0
2022-01-19 12:40:00,50.72,50.73,50.69,50.71,112573.0,45.5503,45.5592,45.5233,45.5413,112573.0
2022-01-19 12:45:00,50.71,50.76,50.7,50.74,114393.0,45.5413,45.5862,45.5323,45.5682,114393.0
2022-01-19 12:50:00,50.73,50.75,50.72,50.72,85468.0,45.5592,45.5772,45.5503,45.5503,85468.0
2022-01-19 12:55:00,50.73,50.78,50.72,50.77,127487.0,45.5592,45.6041,45.5503,45.5952,127487.0
2022-01-19 13:00:00,50.77,50.78,50.71,50.78,156729.0,45.5952,45.6041,45.5413,45.6041,156729.0
2022-01-19 13:05:00,50.78,50.78,50.74,50.76,122137.0,45.6041,45.6041,45.5682,45.5862,122137.0
2022-01-19 13:10:00,50.76,50.77,50.75,50.77,98944.0,45.5862,45.5952,45.5772,45.5952,98944.0
2022-01-19 13:15:00,50.77,50.79,50.76,50.77,64127.0,45.5952,45.6131,45.5862,45.5952,64127.0
2022-01-19 13:20:00,50.78,50.78,50.74,50.75,77120.0,45.6041,45.6041,45.5682,45.5772,77120.0
2022-01-19 13:25:00,50.76,50.78,50.72,50.72,128742.0,45.5862,45.6041,45.5503,45.5503,128742.0
2022-01-19 13:30:00,50.72,50.75,50.71,50.73,124305.0,45.5503,45.5772,45.5413,45.5592,124305.0
2022-01-19 13:35:00,50.73,50.73,50.7,50.7,168368.0,45.5592,45.5592,45.5323,45.5323,168368.0
2022-01-19 13:40:00,50.7,50.72,50.68,50.71,50120.0,45.5323,45.5503,45.5143,45.5413,50120.0
2022-01-19 13:45:00,50.71,50.72,50.69,50.69,66489.0,45.5413,45.5503,45.5233,45.5233,66489.0
2022-01-19 13:50:00,50.69,50.71,50.67,50.71,102446.0,45.5233,45.5413,45.5054,45.5413,102446.0
2022-01-19 13:55:00,50.71,50.72,50.68,50.7,101550.0,45.5413,45.5503,45.5143,45.5323,101550.0
2022-01-19 14:00:00,50.69,50.7,50.66,50.67,176386.0,45.5233,45.5323,45.4964,45.5054,176386.0
2022-01-19 14:05:00,50.66,50.67,50.59,50.6,146386.0,45.4964,45.5054,45.4335,45.4425,146386.0
2022-01-19 14:10:00,50.61,50.63,50.57,50.59,87852.0,45.4515,45.4694,45.4155,45.4335,87852.0
2022-01-19 14:15:00,50.59,50.6,50.57,50.59,106339.0,45.4335,45.4425,45.4155,45.4335,106339.0
2022-01-19 14:20:00,50.6,50.6,50.55,50.57,113156.0,45.4425,45.4425,45.3976,45.4155,113156.0
2022-01-19 14:25:00,50.57,50.57,50.54,50.54,117177.0,45.4155,45.4155,45.3886,45.3886,117177.0
2022-01-19 14:30:00,50.55,50.57,50.53,50.55,227813.0,45.3976,45.4155,45.3796,45.3976,227813.0
2022-01-19 14:35:00,50.56,50.59,50.55,50.56,177913.0,45.4066,45.4335,45.3976,45.4066,177913.0
2022-01-19 14:40:00,50.57,50.63,50.56,50.62,99132.0,45.4155,45.4694,45.4066,45.4604,99132.0
2022-01-19 14:45:00,50.62,50.63,50.58,50.59,125710.0,45.4604,45.4694,45.4245,45.4335,125710.0
2022-01-19 14:50:00,50.59,50.62,50.58,50.62,119643.0,45.4335,45.4604,45.4245,45.4604,119643.0
2022-01-19 14:55:00,50.62,50.66,50.62,50.63,153642.0,45.4604,45.4964,45.4604,45.4694,153642.0
2022-01-19 15:00:00,50.63,50.64,50.59,50.61,104055.0,45.4694,45.4784,45.4335,45.4515,104055.0
2022-01-19 15:05:00,50.61,50.65,50.61,50.63,222760.0,45.4515,45.4874,45.4515,45.4694,222760.0
2022-01-19 15:10:00,50.64,50.69,50.63,50.68,200490.0,45.4784,45.5233,45.4694,45.5143,200490.0
2022-01-19 15:15:00,50.68,50.69,50.63,50.65,330779.0,45.5143,45.5233,45.4694,45.4874,330779.0
2022-01-19 15:20:00,50.65,50.67,50.63,50.65,169633.0,45.4874,45.5054,45.4694,45.4874,169633.0
2022-01-19 15:25:00,50.65,50.66,50.59,50.61,116155.0,45.4874,45.4964,45.4335,45.4515,116155.0
2022-01-19 15:30:00,50.6,50.61,50.56,50.57,220518.0,45.4425,45.4515,45.4066,45.4155,220518.0
2022-01-19 15:35:00,50.58,50.58,50.55,50.55,389671.0,45.4245,45.4245,45.3976,45.3976,389671.0
2022-01-19 15:40:00,50.55,50.61,50.54,50.59,369928.0,45.3976,45.4515,45.3886,45.4335,369928.0
2022-01-19 15:45:00,50.58,50.61,50.57,50.58,448848.0,45.4245,45.4515,45.4155,45.4245,448848.0
2022-01-19 15:50:00,50.57,50.58,50.51,50.52,681226.0,45.4155,45.4245,45.3617,45.3706,681226.0
2022-01-19 15:55:00,50.51,50.52,50.43,50.48,682616.0,45.3617,45.3706,45.2898,45.3347,682616.0
2022-01-20 09:30:00,50.64,50.69,50.63,50.63,321581.0,45.4784,45.5233,45.4694,45.4694,321581.0
2022-01-20 09:35:00,50.63,50.65,50.59,50.61,141654.0,45.4694,45.4874,45.4335,45.4515,141654.0
2022-01-20 09:40:00,50.61,50.68,50.59,50.66,111004.0,45.4515,45.5143,45.4335,45.4964,111004.0
2022-01-20 09:45:00,50.66,50.67,50.63,50.64,102035.0,45.4964,45.5054,45.4694,45.4784,102035.0
2022-01-20 09:50:00,50.65,50.69,50.63,50.68,245200.0,45.4874,45.5233,45.4694,45.5143,245200.0
2022-01-20 09:55:00,50.68,50.78,50.67,50.77,127882.0,45.5143,45.6041,45.5054,45.5952,127882.0
2022-01-20 10:00:00,50.78,50.78,50.72,50.73,807666.0,45.6041,45.6041,45.5503,45.5592,807666.0
2022-01-20 10:05:00,50.75,50.78,50.72,50.76,691447.0,45.5772,45.6041,45.5503,45.5862,691447.0
2022-01-20 10:10:00,50.75,50.77,50.7,50.7,215731.0,45.5772,45.5952,45.5323,45.5323,215731.0
2022-01-20 10:15:00,50.71,50.72,50.64,50.65,202197.0,45.5413,45.5503,45.4784,45.4874,202197.0
2022-01-20 10:20:00,50.65,50.7,50.64,50.7,98937.0,45.4874,45.5323,45.4784,45.5323,98937.0
2022-01-20 10:25:00,50.7,50.73,50.67,50.72,113017.0,45.5323,45.5592,45.5054,45.5503,113017.0
2022-01-20 10:30:00,50.73,50.81,50.73,50.8,322304.0,45.5592,45.6311,45.5592,45.6221,322304.0
2022-01-20 10:35:00,50.8,50.81,50.78,50.8,169148.0,45.6221,45.6311,45.6041,45.6221,169148.0
2022-01-20 10:40:00,50.8,50.83,50.79,50.82,190740.0,45.6221,45.649,45.6131,45.6401,190740.0
2022-01-20 10:45:00,50.82,50.88,50.81,50.88,142055.0,45.6401,45.6939,45.6311,45.6939,142055.0
2022-01-20 10:50:00,50.87,50.89,50.86,50.88,144316.0,45.685,45.7029,45.676,45.6939,144316.0
2022-01-20 10:55:00,50.89,50.91,50.86,50.89,190419.0,45.7029,45.7209,45.676,45.7029,190419.0
2022-01-20 11:00:00,50.9,50.92,50.89,50.9,200937.0,45.7119,45.7299,45.7029,45.7119,200937.0
2022-01-20 11:05:00,50.91,50.91,50.89,50.9,168018.0,45.7209,45.7209,45.7029,45.7119,168018.0
2022-01-20 11:10:00,50.9,50.9,50.85,50.86,152587.0,45.7119,45.7119,45.667,45.676,152587.0
2022-01-20 11:15:00,50.86,50.86,50.83,50.85,118965.0,45.676,45.676,45.649,45.667,118965.0
2022-01-20 11:20:00,50.84,50.84,50.79,50.81,99741.0,45.658,45.658,45.6131,45.6311,99741.0
2022-01-20 11:25:00,50.82,50.86,50.8,50.85,69096.0,45.6401,45.676,45.6221,45.667,69096.0
2022-01-20 11:30:00,50.84,50.88,50.84,50.87,139388.0,45.658,45.6939,45.658,45.685,139388.0
2022-01-20 11:35:00,50.86,50.88,50.85,50.88,80335.0,45.676,45.6939,45.667,45.6939,80335.0
2022-01-20 11:40:00,50.88,50.88,50.81,50.81,118991.0,45.6939,45.6939,45.6311,45.6311,118991.0
2022-01-20 11:45:00,50.81,50.85,50.8,50.83,137402.0,45.6311,45.667,45.6221,45.649,137402.0
2022-01-20 11:50:00,50.83,50.86,50.83,50.83,172249.0,45.649,45.676,45.649,45.649,172249.0
2022-01-20 11:55:00,50.83,50.88,50.83,50.85,121649.0,45.649,45.6939,45.649,45.667,121649.0
2022-01-20 12:00:00,50.84,50.87,50.84,50.86,221280.0,45.658,45.685,45.658,45.676,221280.0
2022-01-20 12:05:00,50.86,50.86,50.83,50.85,138613.0,45.676,45.676,45.649,45.667,138613.0
2022-01-20 12:10:00,50.84,50.86,50.83,50.85,105587.0,45.658,45.676,45.649,45.667,105587.0
2022-01-20 12:15:00,50.84,50.85,50.81,50.82,104804.0,45.658,45.667,45.6311,45.6401,104804.0
2022-01-20 12:20:00,50.81,50.85,50.8,50.84,80645.0,45.6311,45.667,45.6221,45.658,80645.0
2022-01-20 12:25:00,50.85,50.85,50.81,50.84,123516.0,45.667,45.667,45.6311,45.658,123516.0
2022-01-20 12:30:00,50.84,50.86,50.83,50.85,152709.0,45.658,45.676,45.649,45.667,152709.0
2022-01-20 12:35:00,50.85,50.87,50.82,50.83,1041587.0,45.667,45.685,45.6401,45.649,1041587.0
2022-01-20 12:40:00,50.83,50.85,50.82,50.83,120185.0,45.649,45.667,45.6401,45.649,120185.0
2022-01-20 12:45:00,50.83,50.84,50.8,50.82,131212.0,45.649,45.658,45.6221,45.6401,131212.0
2022-01-20 12:50:00,50.81,50.82,50.77,50.78,36868.0,45.6311,45.6401,45.5952,45.6041,36868.0
2022-01-20 12:55:00,50.77,50.79,50.76,50.78,78952.0,45.5952,45.6131,45.5862,45.6041,78952.0
2022-01-20 13:00:00,50.78,50.78,50.72,50.73,90272.0,45.6041,45.6041,45.5503,45.5592,90272.0
2022-01-20 13:05:00,50.73,50.74,50.68,50.69,191063.0,45.5592,45.5682,45.5143,45.5233,191063.0
2022-01-20 13:10:00,50.7,50.74,50.69,50.73,59037.0,45.5323,45.5682,45.5233,45.5592,59037.0
2022-01-20 13:15:00,50.72,50.73,50.69,50.72,176407.0,45.5503,45.5592,45.5233,45.5503,176407.0
2022-01-20 13:20:00,50.72,50.74,50.71,50.72,316884.0,45.5503,45.5682,45.5413,45.5503,316884.0
2022-01-20 13:25:00,50.72,50.74,50.71,50.72,66303.0,45.5503,45.5682,45.5413,45.5503,66303.0
2022-01-20 13:30:00,50.72,50.73,50.69,50.7,120023.0,45.5503,45.5592,45.5233,45.5323,120023.0
2022-01-20 13:35:00,50.7,50.72,50.68,50.71,145354.0,45.5323,45.5503,45.5143,45.5413,145354.0
2022-01-20 13:40:00,50.71,50.73,50.71,50.71,83374.0,45.5413,45.5592,45.5413,45.5413,83374.0
2022-01-20 13:45:00,50.71,50.73,50.69,50.71,134854.0,45.5413,45.5592,45.5233,45.5413,134854.0
2022-01-20 13:50:00,50.71,50.73,50.7,50.73,47572.0,45.5413,45.5592,45.5323,45.5592,47572.0
2022-01-20 13:55:00,50.73,50.73,50.68,50.69,112484.0,45.5592,45.5592,45.5143,45.5233,112484.0
2022-01-20 14:00:00,50.69,50.77,50.68,50.76,519753.0,45.5233,45.5952,45.5143,45.5862,519753.0
2022-01-20 14:05:00,50.77,50.77,50.73,50.76,92637.0,45.5952,45.5952,45.5592,45.5862,92637.0
2022-01-20 14:10:00,50.76,50.76,50.64,50.65,258348.0,45.5862,45.5862,45.4784,45.4874,258348.0
2022-01-20 14:15:00,50.65,50.65,50.61,50.63,199560.0,45.4874,45.4874,45.4515,45.4694,199560.0
2022-01-20 14:20:00,50.62,50.64,50.6,50.63,133199.0,45.4604,45.4784,45.4425,45.4694,133199.0
2022-01-20 14:25:00,50.63,50.64,50.6,50.61,121580.0,45.4694,45.4784,45.4425,45.4515,121580.0
2022-01-20 14:30:00,50.6,50.6,50.56,50.57,245606.0,45.4425,45.4425,45.4066,45.4155,245606.0
2022-01-20 14:35:00,50.58,50.58,50.53,50.57,228420.0,45.4245,45.4245,45.3796,45.4155,228420.0
2022-01-20 14:40:00,50.56,50.57,50.53,50.54,168873.0,45.4066,45.4155,45.3796,45.3886,168873.0
2022-01-20 14:45:00,50.54,50.57,50.51,50.55,188758.0,45.3886,45.4155,45.3617,45.3976,188758.0
2022-01-20 14:50:00,50.54,50.56,50.52,50.54,323537.0,45.3886,45.4066,45.3706,45.3886,323537.0
2022-01-20 14:55:00,50.55,50.56,50.52,50.53,109553.0,45.3976,45.4066,45.3706,45.3796,109553.0
2022-01-20 15:00:00,50.53,50.56,50.49,50.5,297634.0,45.3796,45.4066,45.3437,45.3527,297634.0
2022-01-20 15:05:00,50.5,50.51,50.42,50.44,250310.0,45.3527,45.3617,45.2808,45.2988,250310.0
2022-01-20 15:10:00,50.44,50.46,50.4,50.41,179748.0,45.2988,45.3168,45.2629,45.2719,179748.0
2022-01-20 15:15:00,50.41,50.45,50.39,50.45,147846.0,45.2719,45.3078,45.2539,45.3078,147846.0
2022-01-20 15:20:00,50.45,50.45,50.39,50.39,163588.0,45.3078,45.3078,45.2539,45.2539,163588.0
2022-01-20 15:25:00,50.4,50.41,50.35,50.38,369193.0,45.2629,45.2719,45.218,45.2449,369193.0
2022-01-20 15:30:00,50.38,50.39,50.34,50.34,237204.0,45.2449,45.2539,45.209,45.209,237204.0
2022-01-20 15:35:00,50.34,50.35,50.26,50.3,771802.0,45.209,45.218,45.1371,45.1731,771802.0
2022-01-20 15:40:00,50.3,50.31,50.25,50.26,258588.0,45.1731,45.182,45.1282,45.1371,258588.0
2022-01-20 15:45:00,50.26,50.27,50.21,50.21,711283.0,45.1371,45.1461,45.0922,45.0922,711283.0
2022-01-20 15:50:00,50.2,50.25,50.15,50.16,452059.0,45.0833,45.1282,45.0384,45.0473,452059.0
2022-01-20 15:55:00,50.16,50.2,50.12,50.15,531001.0,45.0473,45.0833,45.0114,45.0384,531001.0
2022-01-21 09:30:00,50.05,50.06,49.96,50.06,583419.0,44.9485,44.9575,44.8677,44.9575,583419.0
2022-01-21 09:35:00,50.05,50.07,49.99,50.0,434281.0,44.9485,44.9665,44.8947,44.9036,434281.0
2022-01-21 09:40:00,50.0,50.0,49.89,49.9,399949.0,44.9036,44.9036,44.8049,44.8138,399949.0
2022-01-21 09:45:00,49.89,50.03,49.89,49.99,394387.0,44.8049,44.9306,44.8049,44.8947,394387.0
2022-01-21 09:50:00,50.0,50.01,49.88,49.88,515669.0,44.9036,44.9126,44.7959,44.7959,515669.0
2022-01-21 09:55:00,49.88,49.92,49.86,49.91,434682.0,44.7959,44.8318,44.7779,44.8228,434682.0
2022-01-21 10:00:00,49.91,49.96,49.82,49.86,553633.0,44.8228,44.8677,44.742,44.7779,553633.0
2022-01-21 10:05:00,49.88,49.92,49.81,49.83,521291.0,44.7959,44.8318,44.733,44.751,521291.0
2022-01-21 10:10:00,49.82,49.82,49.73,49.76,505256.0,44.742,44.742,44.6612,44.6881,505256.0
2022-01-21 10:15:00,49.76,49.78,49.71,49.73,214482.0,44.6881,44.7061,44.6432,44.6612,214482.0
2022-01-21 10:20:00,49.73,49.75,49.65,49.73,294252.0,44.6612,44.6791,44.5893,44.6612,294252.0
2022-01-21 10:25:00,49.72,49.81,49.71,49.76,359410.0,44.6522,44.733,44.6432,44.6881,359410.0
2022-01-21 10:30:00,49.76,49.9,49.73,49.89,283041.0,44.6881,44.8138,44.6612,44.8049,283041.0
2022-01-21 10:35:00,49.88,49.96,49.85,49.85,167642.0,44.7959,44.8677,44.7689,44.7689,167642.0
2022-01-21 10:40:00,49.86,49.9,49.84,49.9,407043.0,44.7779,44.8138,44.7599,44.8138,407043.0
2022-01-21 10:45:00,49.89,49.96,49.83,49.95,231489.0,44.8049,44.8677,44.751,44.8587,231489.0
2022-01-21 10:50:00,49.95,50.02,49.95,50.01,377214.0,44.8587,44.9216,44.8587,44.9126,377214.0
2022-01-21 10:55:00,50.0,50.02,49.93,49.97,252270.0,44.9036,44.9216,44.8408,44.8767,252270.0
2022-01-21 11:00:00,49.97,49.98,49.9,49.94,271767.0,44.8767,44.8857,44.8138,44.8498,271767.0
2022-01-21 11:05:00,49.94,50.02,49.94,50.01,218488.0,44.8498,44.9216,44.8498,44.9126,218488.0
2022-01-21 11:10:00,50.01,50.01,49.94,49.96,227141.0,44.9126,44.9126,44.8498,44.8677,227141.0
2022-01-21 11:15:00,49.96,50.03,49.95,50.0,216755.0,44.8677,44.9306,44.8587,44.9036,216755.0
2022-01-21 11:20:00,50.01,50.07,49.98,50.04,233098.0,44.9126,44.9665,44.8857,44.9396,233098.0
2022-01-21 11:25:00,50.03,50.05,49.99,49.99,271998.0,44.9306,44.9485,44.8947,44.8947,271998.0
2022-01-21 11:30:00,49.99,50.02,49.94,50.02,408095.0,44.8947,44.9216,44.8498,44.9216,408095.0
2022-01-21 11:35:00,50.02,50.03,49.88,49.9,640681.0,44.9216,44.9306,44.7959,44.8138,640681.0
2022-01-21 11:40:00,49.9,49.92,49.87,49.9,319776.0,44.8138,44.8318,44.7869,44.8138,319776.0
2022-01-21 11:45:00,49.9,49.91,49.81,49.85,290323.0,44.8138,44.8228,44.733,44.7689,290323.0
2022-01-21 11:50:00,49.86,49.87,49.79,49.81,196864.0,44.7779,44.7869,44.715,44.733,196864.0
2022-01-21 11:55:00,49.81,49.88,49.8,49.87,256685.0,44.733,44.7959,44.724,44.7869,256685.0
2022-01-21 12:00:00,49.87,49.88,49.79,49.82,309417.0,44.7869,44.7959,44.715,44.742,309417.0
2022-01-21 12:05:00,49.83,49.89,49.81,49.83,311589.0,44.751,44.8049,44.733,44.751,311589.0
2022-01-21 12:10:00,49.83,49.85,49.77,49.8,497817.0,44.751,44.7689,44.6971,44.724,497817.0
2022-01-21 12:15:00,49.8,49.82,49.75,49.77,254329.0,44.724,44.742,44.6791,44.6971,254329.0
2022-01-21 12:20:00,49.77,49.82,49.73,49.82,185824.0,44.6971,44.742,44.6612,44.742,185824.0
2022-01-21 12:25:00,49.81,49.84,49.8,49.81,303162.0,44.733,44.7599,44.724,44.733,303162.0
2022-01-21 12:30:00,49.81,49.83,49.78,49.83,294768.0,44.733,44.751,44.7061,44.751,294768.0
2022-01-21 12:35:00,49.83,49.86,49.76,49.81,238232.0,44.751,44.7779,44.6881,44.733,238232.0
2022-01-21 12:40:00,49.81,49.84,49.78,49.8,253935.0,44.733,44.7599,44.7061,44.724,253935.0
2022-01-21 12:45:00,49.79,49.83,49.73,49.74,204600.0,44.715,44.751,44.6612,44.6701,204600.0
2022-01-21 12:50:00,49.74,49.77,49.72,49.75,281797.0,44.6701,44.6971,44.6522,44.6791,281797.0
2022-01-21 12:55:00,49.75,49.78,49.72,49.76,271982.0,44.6791,44.7061,44.6522,44.6881,271982.0
2022-01-21 13:00:00,49.76,49.8,49.73,49.75,233597.0,44.6881,44.724,44.6612,44.6791,233597.0
2022-01-21 13:05:00,49.75,49.78,49.73,49.75,209878.0,44.6791,44.7061,44.6612,44.6791,209878.0
2022-01-21 13:10:00,49.76,49.83,49.75,49.82,226538.0,44.6881,44.751,44.6791,44.742,226538.0
2022-01-21 13:15:00,49.81,49.82,49.74,49.76,113636.0,44.733,44.742,44.6701,44.6881,113636.0
2022-01-21 13:20:00,49.76,49.76,49.68,49.7,149678.0,44.6881,44.6881,44.6163,44.6342,149678.0
2022-01-21 13:25:00,49.69,49.72,49.68,49.7,362768.0,44.6252,44.6522,44.6163,44.6342,362768.0
2022-01-21 13:30:00,49.7,49.76,49.69,49.73,326053.0,44.6342,44.6881,44.6252,44.6612,326053.0
2022-01-21 13:35:00,49.73,49.81,49.72,49.78,190667.0,44.6612,44.733,44.6522,44.7061,190667.0
2022-01-21 13:40:00,49.78,49.82,49.77,49.81,477621.0,44.7061,44.742,44.6971,44.733,477621.0
2022-01-21 13:45:00,49.8,49.81,49.75,49.8,294298.0,44.724,44.733,44.6791,44.724,294298.0
2022-01-21 13:50:00,49.8,49.85,49.77,49.8,352558.0,44.724,44.7689,44.6971,44.724,352558.0
2022-01-21 13:55:00,49.8,49.81,49.72,49.74,280805.0,44.724,44.733,44.6522,44.6701,280805.0
2022-01-21 14:00:00,49.75,49.76,49.72,49.75,250265.0,44.6791,44.6881,44.6522,44.6791,250265.0
2022-01-21 14:05:00,49.74,49.8,49.73,49.73,175226.0,44.6701,44.724,44.6612,44.6612,175226.0
2022-01-21 14:10:00,49.74,49.77,49.72,49.73,189299.0,44.6701,44.6971,44.6522,44.6612,189299.0
2022-01-21 14:15:00,49.73,49.76,49.71,49.72,140518.0,44.6612,44.6881,44.6432,44.6522,140518.0
2022-01-21 14:20:00,49.72,49.76,49.69,49.75,228622.0,44.6522,44.6881,44.6252,44.6791,228622.0
2022-01-21 14:25:00,49.74,49.74,49.62,49.64,254793.0,44.6701,44.6701,44.5624,44.5803,254793.0
2022-01-21 14:30:00,49.63,49.64,49.61,49.63,270818.0,44.5714,44.5803,44.5534,44.5714,270818.0
2022-01-21 14:35:00,49.62,49.69,49.59,49.68,201454.0,44.5624,44.6252,44.5354,44.6163,201454.0
2022-01-21 14:40:00,49.69,49.7,49.65,49.66,275500.0,44.6252,44.6342,44.5893,44.5983,275500.0
2022-01-21 14:45:00,49.66,49.69,49.65,49.69,184877.0,44.5983,44.6252,44.5893,44.6252,184877.0
2022-01-21 14:50:00,49.68,49.68,49.62,49.64,359348.0,44.6163,44.6163,44.5624,44.5803,359348.0
2022-01-21 14:55:00,49.63,49.64,49.55,49.56,470806.0,44.5714,44.5803,44.4995,44.5085,470806.0
2022-01-21 15:00:00,49.56,49.59,49.54,49.55,233537.0,44.5085,44.5354,44.4905,44.4995,233537.0
2022-01-21 15:05:00,49.55,49.55,49.49,49.53,403896.0,44.4995,44.4995,44.4456,44.4815,403896.0
2022-01-21 15:10:00,49.52,49.53,49.48,49.51,218820.0,44.4726,44.4815,44.4366,44.4636,218820.0
2022-01-21 15:15:00,49.5,49.59,49.47,49.55,456489.0,44.4546,44.5354,44.4277,44.4995,456489.0
2022-01-21 15:20:00,49.55,49.55,49.49,49.52,1010816.0,44.4995,44.4995,44.4456,44.4726,1010816.0
2022-01-21 15:25:00,49.52,49.53,49.44,49.48,640989.0,44.4726,44.4815,44.4007,44.4366,640989.0
2022-01-21 15:30:00,49.47,49.56,49.47,49.52,497561.0,44.4277,44.5085,44.4277,44.4726,497561.0
2022-01-21 15:35:00,49.51,49.56,49.5,49.56,286920.0,44.4636,44.5085,44.4546,44.5085,286920.0
2022-01-21 15:40:00,49.56,49.65,49.56,49.58,522594.0,44.5085,44.5893,44.5085,44.5265,522594.0
2022-01-21 15:45:00,49.58,49.6,49.54,49.58,551971.0,44.5265,44.5444,44.4905,44.5265,551971.0
2022-01-21 15:50:00,49.57,49.58,49.48,49.49,408647.0,44.5175,44.5265,44.4366,44.4456,408647.0
2022-01-21 15:55:00,49.48,49.54,49.44,49.45,594615.0,44.4366,44.4905,44.4007,44.4097,594615.0
2022-01-24 09:30:00,48.51,48.54,48.43,48.49,657686.0,43.5655,43.5925,43.4937,43.5476,657686.0
2022-01-24 09:35:00,48.48,48.57,48.47,48.55,444977.0,43.5386,43.6194,43.5296,43.6014,444977.0
2022-01-24 09:40:00,48.55,48.57,48.41,48.42,452379.0,43.6014,43.6194,43.4757,43.4847,452379.0
2022-01-24 09:45:00,48.42,48.44,48.36,48.37,375192.0,43.4847,43.5026,43.4308,43.4398,375192.0
2022-01-24 09:50:00,48.37,48.37,48.28,48.31,546878.0,43.4398,43.4398,43.359,43.3859,546878.0
2022-01-24 09:55:00,48.3,48.4,48.28,48.28,215181.0,43.3769,43.4667,43.359,43.359,215181.0
2022-01-24 10:00:00,48.28,48.33,48.17,48.17,625034.0,43.359,43.4039,43.2602,43.2602,625034.0
2022-01-24 10:05:00,48.18,48.21,48.06,48.06,484268.0,43.2691,43.2961,43.1614,43.1614,484268.0
2022-01-24 10:10:00,48.06,48.12,47.96,48.1,722913.0,43.1614,43.2153,43.0716,43.1973,722913.0
2022-01-24 10:15:00,48.11,48.13,48.0,48.01,317623.0,43.2063,43.2242,43.1075,43.1165,317623.0
2022-01-24 10:20:00,48.02,48.23,48.01,48.22,285758.0,43.1255,43.3141,43.1165,43.3051,285758.0
2022-01-24 10:25:00,48.23,48.29,48.19,48.22,251814.0,43.3141,43.3679,43.2781,43.3051,251814.0
2022-01-24 10:30:00,48.22,48.38,48.22,48.35,223799.0,43.3051,43.4488,43.3051,43.4218,223799.0
2022-01-24 10:35:00,48.34,48.45,48.28,48.4,424581.0,43.4128,43.5116,43.359,43.4667,424581.0
2022-01-24 10:40:00,48.4,48.45,48.35,48.45,337002.0,43.4667,43.5116,43.4218,43.5116,337002.0
2022-01-24 10:45:00,48.45,48.46,48.25,48.29,490179.0,43.5116,43.5206,43.332,43.3679,490179.0
2022-01-24 10:50:00,48.29,48.41,48.26,48.4,615554.0,43.3679,43.4757,43.341,43.4667,615554.0
2022-01-24 10:55:00,48.39,48.41,48.27,48.29,470753.0,43.4577,43.4757,43.35,43.3679,470753.0
2022-01-24 11:00:00,48.28,48.32,48.25,48.29,450425.0,43.359,43.3949,43.332,43.3679,450425.0
2022-01-24 11:05:00,48.29,48.29,48.22,48.25,481584.0,43.3679,43.3679,43.3051,43.332,481584.0
2022-01-24 11:10:00,48.25,48.26,48.17,48.18,437153.0,43.332,43.341,43.2602,43.2691,437153.0
2022-01-24 11:15:00,48.18,48.23,48.15,48.16,478764.0,43.2691,43.3141,43.2422,43.2512,478764.0
2022-01-24 11:20:00,48.16,48.24,48.16,48.17,394197.0,43.2512,43.323,43.2512,43.2602,394197.0
2022-01-24 11:25:00,48.17,48.2,48.12,48.2,887093.0,43.2602,43.2871,43.2153,43.2871,887093.0
2022-01-24 11:30:00,48.2,48.23,48.1,48.11,1989888.0,43.2871,43.3141,43.1973,43.2063,1989888.0
2022-01-24 11:35:00,48.11,48.13,47.96,48.0,721731.0,43.2063,43.2242,43.0716,43.1075,721731.0
2022-01-24 11:40:00,48.0,48.01,47.91,47.93,695402.0,43.1075,43.1165,43.0267,43.0446,695402.0
2022-01-24 11:45:00,47.93,47.96,47.75,47.75,1099415.0,43.0446,43.0716,42.883,42.883,1099415.0
2022-01-24 11:50:00,47.74,47.94,47.74,47.94,595545.0,42.874,43.0536,42.874,43.0536,595545.0
2022-01-24 11:55:00,47.94,47.99,47.92,47.98,258774.0,43.0536,43.0985,43.0357,43.0895,258774.0
2022-01-24 12:00:00,47.97,47.98,47.84,47.85,781969.0,43.0806,43.0895,42.9638,42.9728,781969.0
2022-01-24 12:05:00,47.86,47.9,47.78,47.8,352517.0,42.9818,43.0177,42.9099,42.9279,352517.0
2022-01-24 12:10:00,47.79,47.85,47.69,47.74,956511.0,42.9189,42.9728,42.8291,42.874,956511.0
2022-01-24 12:15:00,47.73,47.73,47.6,47.66,270096.0,42.865,42.865,42.7483,42.8022,270096.0
2022-01-24 12:20:00,47.66,47.77,47.64,47.69,352186.0,42.8022,42.9009,42.7842,42.8291,352186.0
2022-01-24 12:25:00,47.69,47.82,47.62,47.79,686036.0,42.8291,42.9458,42.7662,42.9189,686036.0
2022-01-24 12:30:00,47.78,47.81,47.73,47.77,256991.0,42.9099,42.9369,42.865,42.9009,256991.0
2022-01-24 12:35:00,47.77,47.77,47.69,47.75,1122494.0,42.9009,42.9009,42.8291,42.883,1122494.0
2022-01-24 12:40:00,47.76,47.89,47.7,47.87,442417.0,42.892,43.0087,42.8381,42.9907,442417.0
2022-01-24 12:45:00,47.88,47.91,47.85,47.89,252795.0,42.9997,43.0267,42.9728,43.0087,252795.0
2022-01-24 12:50:00,47.88,48.02,47.83,48.02,491400.0,42.9997,43.1255,42.9548,43.1255,491400.0
2022-01-24 12:55:00,48.02,48.06,47.98,48.0,364449.0,43.1255,43.1614,43.0895,43.1075,364449.0
2022-01-24 13:00:00,48.01,48.04,47.96,48.04,588265.0,43.1165,43.1434,43.0716,43.1434,588265.0
2022-01-24 13:05:00,48.04,48.15,48.0,48.11,320217.0,43.1434,43.2422,43.1075,43.2063,320217.0
2022-01-24 13:10:00,48.11,48.17,48.08,48.16,166161.0,43.2063,43.2602,43.1793,43.2512,166161.0
2022-01-24 13:15:00,48.16,48.24,48.13,48.23,546709.0,43.2512,43.323,43.2242,43.3141,546709.0
2022-01-24 13:20:00,48.23,48.24,48.07,48.08,345273.0,43.3141,43.323,43.1704,43.1793,345273.0
2022-01-24 13:25:00,48.08,48.13,48.02,48.05,613028.0,43.1793,43.2242,43.1255,43.1524,613028.0
2022-01-24 13:30:00,48.04,48.19,48.03,48.18,377895.0,43.1434,43.2781,43.1344,43.2691,377895.0
2022-01-24 13:35:00,48.17,48.2,48.06,48.19,452535.0,43.2602,43.2871,43.1614,43.2781,452535.0
2022-01-24 13:40:00,48.19,48.19,48.08,48.12,163682.0,43.2781,43.2781,43.1793,43.2153,163682.0
2022-01-24 13:45:00,48.13,48.26,48.12,48.25,196838.0,43.2242,43.341,43.2153,43.332,196838.0
2022-01-24 13:50:00,48.26,48.34,48.24,48.32,446683.0,43.341,43.4128,43.323,43.3949,446683.0
2022-01-24 13:55:00,48.32,48.39,48.28,48.39,168650.0,43.3949,43.4577,43.359,43.4577,168650.0
2022-01-24 14:00:00,48.4,48.51,48.38,48.45,526005.0,43.4667,43.5655,43.4488,43.5116,526005.0
2022-01-24 14:05:00,48.44,48.5,48.43,48.46,303543.0,43.5026,43.5565,43.4937,43.5206,303543.0
2022-01-24 14:10:00,48.47,48.5,48.33,48.36,287797.0,43.5296,43.5565,43.4039,43.4308,287797.0
2022-01-24 14:15:00,48.38,48.41,48.3,48.33,427184.0,43.4488,43.4757,43.3769,43.4039,427184.0
2022-01-24 14:20:00,48.33,48.38,48.22,48.22,128515.0,43.4039,43.4488,43.3051,43.3051,128515.0
2022-01-24 14:25:00,48.22,48.31,48.21,48.26,414723.0,43.3051,43.3859,43.2961,43.341,414723.0
2022-01-24 14:30:00,48.27,48.36,48.26,48.27,334789.0,43.35,43.4308,43.341,43.35,334789.0
2022-01-24 14:35:00,48.27,48.29,48.15,48.2,314071.0,43.35,43.3679,43.2422,43.2871,314071.0
2022-01-24 14:40:00,48.2,48.23,48.16,48.19,523144.0,43.2871,43.3141,43.2512,43.2781,523144.0
2022-01-24 14:45:00,48.19,48.25,48.1,48.23,306966.0,43.2781,43.332,43.1973,43.3141,306966.0
2022-01-24 14:50:00,48.23,48.29,48.2,48.28,469526.0,43.3141,43.3679,43.2871,43.359,469526.0
2022-01-24 14:55:00,48.29,48.38,48.23,48.37,315741.0,43.3679,43.4488,43.3141,43.4398,315741.0
2022-01-24 15:00:00,48.37,48.45,48.36,48.39,333242.0,43.4398,43.5116,43.4308,43.4577,333242.0
2022-01-24 15:05:00,48.39,48.43,48.34,48.42,286087.0,43.4577,43.4937,43.4128,43.4847,286087.0
2022-01-24 15:10:00,48.42,48.51,48.41,48.5,248397.0,43.4847,43.5655,43.4757,43.5565,248397.0
2022-01-24 15:15:00,48.5,48.59,48.45,48.48,404874.0,43.5565,43.6374,43.5116,43.5386,404874.0
2022-01-24 15:20:00,48.48,48.58,48.47,48.55,310467.0,43.5386,43.6284,43.5296,43.6014,310467.0
2022-01-24 15:25:00,48.56,48.62,48.49,48.57,419284.0,43.6104,43.6643,43.5476,43.6194,419284.0
2022-01-24 15:30:00,48.56,48.73,48.5,48.73,790058.0,43.6104,43.7631,43.5565,43.7631,790058.0
2022-01-24 15:35:00,48.73,48.77,48.65,48.76,526468.0,43.7631,43.799,43.6912,43.79,526468.0
2022-01-24 15:40:00,48.76,48.79,48.65,48.68,504011.0,43.79,43.817,43.6912,43.7182,504011.0
2022-01-24 15:45:00,48.69,48.81,48.68,48.79,1352124.0,43.7272,43.8349,43.7182,43.817,1352124.0
2022-01-24 15:50:00,48.8,48.95,48.8,48.87,861777.0,43.826,43.9607,43.826,43.8888,861777.0
2022-01-24 15:55:00,48.88,48.95,48.81,48.92,881911.0,43.8978,43.9607,43.8349,43.9337,881911.0
2022-01-25 09:30:00,48.33,48.4,48.29,48.34,1338381.0,43.4039,43.4667,43.3679,43.4128,1338381.0
2022-01-25 09:35:00,48.33,48.48,48.32,48.38,425930.0,43.4039,43.5386,43.3949,43.4488,425930.0
2022-01-25 09:40:00,48.38,48.42,48.29,48.31,300789.0,43.4488,43.4847,43.3679,43.3859,300789.0
2022-01-25 09:45:00,48.32,48.33,48.19,48.2,759627.0,43.3949,43.4039,43.2781,43.2871,759627.0
2022-01-25 09:50:00,48.2,48.23,48.08,48.09,493386.0,43.2871,43.3141,43.1793,43.1883,493386.0
2022-01-25 09:55:00,48.09,48.14,48.06,48.08,222972.0,43.1883,43.2332,43.1614,43.1793,222972.0
2022-01-25 10:00:00,48.09,48.15,47.96,47.99,863194.0,43.1883,43.2422,43.0716,43.0985,863194.0
2022-01-25 10:05:00,47.98,48.03,47.94,48.0,454791.0,43.0895,43.1344,43.0536,43.1075,454791.0
2022-01-25 10:10:00,48.01,48.13,47.94,48.13,404967.0,43.1165,43.2242,43.0536,43.2242,404967.0
2022-01-25 10:15:00,48.12,48.2,48.09,48.16,388671.0,43.2153,43.2871,43.1883,43.2512,388671.0
2022-01-25 10:20:00,48.17,48.19,48.11,48.16,439944.0,43.2602,43.2781,43.2063,43.2512,439944.0
2022-01-25 10:25:00,48.15,48.4,48.13,48.4,415857.0,43.2422,43.4667,43.2242,43.4667,415857.0
2022-01-25 10:30:00,48.39,48.4,48.34,48.38,434700.0,43.4577,43.4667,43.4128,43.4488,434700.0
2022-01-25 10:35:00,48.39,48.44,48.28,48.32,477677.0,43.4577,43.5026,43.359,43.3949,477677.0
2022-01-25 10:40:00,48.32,48.4,48.29,48.4,374660.0,43.3949,43.4667,43.3679,43.4667,374660.0
2022-01-25 10:45:00,48.41,48.47,48.37,48.45,604614.0,43.4757,43.5296,43.4398,43.5116,604614.0
2022-01-25 10:50:00,48.45,48.46,48.37,48.39,249564.0,43.5116,43.5206,43.4398,43.4577,249564.0
2022-01-25 10:55:00,48.39,48.41,48.29,48.3,297870.0,43.4577,43.4757,43.3679,43.3769,297870.0
2022-01-25 11:00:00,48.3,48.35,48.27,48.34,455017.0,43.3769,43.4218,43.35,43.4128,455017.0
2022-01-25 11:05:00,48.33,48.37,48.24,48.29,354993.0,43.4039,43.4398,43.323,43.3679,354993.0
2022-01-25 11:10:00,48.3,48.34,48.24,48.25,388410.0,43.3769,43.4128,43.323,43.332,388410.0
2022-01-25 11:15:00,48.25,48.39,48.23,48.38,453982.0,43.332,43.4577,43.3141,43.4488,453982.0
2022-01-25 11:20:00,48.38,48.42,48.36,48.41,377684.0,43.4488,43.4847,43.4308,43.4757,377684.0
2022-01-25 11:25:00,48.4,48.45,48.35,48.38,469947.0,43.4667,43.5116,43.4218,43.4488,469947.0
2022-01-25 11:30:00,48.38,48.4,48.32,48.34,689961.0,43.4488,43.4667,43.3949,43.4128,689961.0
2022-01-25 11:35:00,48.34,48.36,48.19,48.23,518064.0,43.4128,43.4308,43.2781,43.3141,518064.0
2022-01-25 11:40:00,48.23,48.29,48.2,48.27,381360.0,43.3141,43.3679,43.2871,43.35,381360.0
2022-01-25 11:45:00,48.27,48.35,48.26,48.34,311570.0,43.35,43.4218,43.341,43.4128,311570.0
2022-01-25 11:50:00,48.33,48.41,48.32,48.41,513055.0,43.4039,43.4757,43.3949,43.4757,513055.0
2022-01-25 11:55:00,48.4,48.4,48.26,48.28,332348.0,43.4667,43.4667,43.341,43.359,332348.0
2022-01-25 12:00:00,48.27,48.34,48.24,48.34,404126.0,43.35,43.4128,43.323,43.4128,404126.0
2022-01-25 12:05:00,48.35,48.42,48.34,48.37,273953.0,43.4218,43.4847,43.4128,43.4398,273953.0
2022-01-25 12:10:00,48.37,48.38,48.33,48.37,303632.0,43.4398,43.4488,43.4039,43.4398,303632.0
2022-01-25 12:15:00,48.37,48.41,48.28,48.35,276788.0,43.4398,43.4757,43.359,43.4218,276788.0
2022-01-25 12:20:00,48.36,48.42,48.33,48.39,251439.0,43.4308,43.4847,43.4039,43.4577,251439.0
2022-01-25 12:25:00,48.4,48.42,48.36,48.39,252214.0,43.4667,43.4847,43.4308,43.4577,252214.0
2022-01-25 12:30:00,48.39,48.39,48.29,48.32,154787.0,43.4577,43.4577,43.3679,43.3949,154787.0
2022-01-25 12:35:00,48.32,48.36,48.31,48.32,406351.0,43.3949,43.4308,43.3859,43.3949,406351.0
2022-01-25 12:40:00,48.32,48.34,48.26,48.33,213138.0,43.3949,43.4128,43.341,43.4039,213138.0
2022-01-25 12:45:00,48.33,48.35,48.24,48.26,153988.0,43.4039,43.4218,43.323,43.341,153988.0
2022-01-25 12:50:00,48.27,48.3,48.24,48.29,158900.0,43.35,43.3769,43.323,43.3679,158900.0
2022-01-25 12:55:00,48.28,48.35,48.24,48.35,167074.0,43.359,43.4218,43.323,43.4218,167074.0
2022-01-25 13:00:00,48.34,48.34,48.27,48.32,270747.0,43.4128,43.4128,43.35,43.3949,270747.0
2022-01-25 13:05:00,48.32,48.36,48.28,48.34,204430.0,43.3949,43.4308,43.359,43.4128,204430.0
2022-01-25 13:10:00,48.35,48.41,48.33,48.39,206462.0,43.4218,43.4757,43.4039,43.4577,206462.0
2022-01-25 13:15:00,48.39,48.45,48.37,48.44,274194.0,43.4577,43.5116,43.4398,43.5026,274194.0
2022-01-25 13:20:00,48.44,48.44,48.41,48.43,188874.0,43.5026,43.5026,43.4757,43.4937,188874.0
2022-01-25 13:25:00,48.42,48.54,48.41,48.54,220391.0,43.4847,43.5925,43.4757,43.5925,220391.0
2022-01-25 13:30:00,48.53,48.59,48.51,48.58,217506.0,43.5835,43.6374,43.5655,43.6284,217506.0
2022-01-25 13:35:00,48.58,48.6,48.54,48.58,264784.0,43.6284,43.6463,43.5925,43.6284,264784.0
2022-01-25 13:40:00,48.59,48.61,48.55,48.59,139413.0,43.6374,43.6553,43.6014,43.6374,139413.0
2022-01-25 13:45:00,48.6,48.66,48.56,48.65,662372.0,43.6463,43.7002,43.6104,43.6912,662372.0
2022-01-25 13:50:00,48.64,48.69,48.63,48.69,230384.0,43.6823,43.7272,43.6733,43.7272,230384.0
2022-01-25 13:55:00,48.69,48.71,48.64,48.71,131234.0,43.7272,43.7451,43.6823,43.7451,131234.0
2022-01-25 14:00:00,48.71,48.71,48.65,48.66,232140.0,43.7451,43.7451,43.6912,43.7002,232140.0
2022-01-25 14:05:00,48.66,48.69,48.63,48.65,313144.0,43.7002,43.7272,43.6733,43.6912,313144.0
2022-01-25 14:10:00,48.65,48.76,48.64,48.75,208570.0,43.6912,43.79,43.6823,43.7811,208570.0
2022-01-25 14:15:00,48.75,48.76,48.73,48.75,135151.0,43.7811,43.79,43.7631,43.7811,135151.0
2022-01-25 14:20:00,48.75,48.8,48.74,48.77,242880.0,43.7811,43.826,43.7721,43.799,242880.0
2022-01-25 14:25:00,48.77,48.8,48.75,48.79,241838.0,43.799,43.826,43.7811,43.817,241838.0
2022-01-25 14:30:00,48.78,48.8,48.72,48.73,406931.0,43.808,43.826,43.7541,43.7631,406931.0
2022-01-25 14:35:00,48.73,48.81,48.73,48.81,294651.0,43.7631,43.8349,43.7631,43.8349,294651.0
2022-01-25 14:40:00,48.82,48.89,48.81,48.88,333089.0,43.8439,43.9068,43.8349,43.8978,333089.0
2022-01-25 14:45:00,48.88,48.91,48.87,48.88,273610.0,43.8978,43.9247,43.8888,43.8978,273610.0
2022-01-25 14:50:00,48.87,48.94,48.87,48.92,243908.0,43.8888,43.9517,43.8888,43.9337,243908.0
2022-01-25 14:55:00,48.92,48.97,48.9,48.96,149355.0,43.9337,43.9786,43.9158,43.9696,149355.0
2022-01-25 15:00:00,48.97,48.97,48.88,48.9,300393.0,43.9786,43.9786,43.8978,43.9158,300393.0
2022-01-25 15:05:00,48.89,48.89,48.81,48.83,287714.0,43.9068,43.9068,43.8349,43.8529,287714.0
2022-01-25 15:10:00,48.83,48.84,48.79,48.82,209938.0,43.8529,43.8619,43.817,43.8439,209938.0
2022-01-25 15:15:00,48.82,48.9,48.82,48.89,293913.0,43.8439,43.9158,43.8439,43.9068,293913.0
2022-01-25 15:20:00,48.89,48.89,48.79,48.8,252020.0,43.9068,43.9068,43.817,43.826,252020.0
2022-01-25 15:25:00,48.8,48.8,48.68,48.7,576994.0,43.826,43.826,43.7182,43.7361,576994.0
2022-01-25 15:30:00,48.71,48.72,48.64,48.67,693541.0,43.7451,43.7541,43.6823,43.7092,693541.0
2022-01-25 15:35:00,48.68,48.76,48.62,48.73,358976.0,43.7182,43.79,43.6643,43.7631,358976.0
2022-01-25 15:40:00,48.74,48.8,48.71,48.72,391949.0,43.7721,43.826,43.7451,43.7541,391949.0
2022-01-25 15:45:00,48.72,48.77,48.67,48.69,685411.0,43.7541,43.799,43.7092,43.7272,685411.0
2022-01-25 15:50:00,48.69,48.69,48.59,48.6,998896.0,43.7272,43.7272,43.6374,43.6463,998896.0
2022-01-25 15:55:00,48.61,48.7,48.61,48.66,885663.0,43.6553,43.7361,43.6553,43.7002,885663.0
2022-01-26 09:30:00,49.21,49.23,49.11,49.11,316817.0,44.1942,44.2121,44.1044,44.1044,316817.0
2022-01-26 09:35:00,49.11,49.14,49.09,49.11,151406.0,44.1044,44.1313,44.0864,44.1044,151406.0
2022-01-26 09:40:00,49.1,49.12,49.06,49.1,215103.0,44.0954,44.1133,44.0595,44.0954,215103.0
2022-01-26 09:45:00,49.11,49.23,49.11,49.2,85512.0,44.1044,44.2121,44.1044,44.1852,85512.0
2022-01-26 09:50:00,49.19,49.25,49.17,49.22,80142.0,44.1762,44.2301,44.1582,44.2031,80142.0
2022-01-26 09:55:00,49.22,49.23,49.17,49.22,154472.0,44.2031,44.2121,44.1582,44.2031,154472.0
2022-01-26 10:00:00,49.22,49.25,49.16,49.24,538806.0,44.2031,44.2301,44.1493,44.2211,538806.0
2022-01-26 10:05:00,49.24,49.25,49.18,49.19,318524.0,44.2211,44.2301,44.1672,44.1762,318524.0
2022-01-26 10:10:00,49.19,49.2,49.1,49.1,203982.0,44.1762,44.1852,44.0954,44.0954,203982.0
2022-01-26 10:15:00,49.1,49.11,49.05,49.1,201858.0,44.0954,44.1044,44.0505,44.0954,201858.0
2022-01-26 10:20:00,49.11,49.13,49.03,49.03,308792.0,44.1044,44.1223,44.0325,44.0325,308792.0
2022-01-26 10:25:00,49.03,49.03,48.94,48.99,546607.0,44.0325,44.0325,43.9517,43.9966,546607.0
2022-01-26 10:30:00,48.98,49.01,48.92,48.98,535412.0,43.9876,44.0145,43.9337,43.9876,535412.0
2022-01-26 10:35:00,48.97,48.99,48.9,48.91,632379.0,43.9786,43.9966,43.9158,43.9247,632379.0
2022-01-26 10:40:00,48.92,48.96,48.88,48.9,223842.0,43.9337,43.9696,43.8978,43.9158,223842.0
2022-01-26 10:45:00,48.89,48.92,48.86,48.91,257768.0,43.9068,43.9337,43.8798,43.9247,257768.0
2022-01-26 10:50:00,48.91,48.94,48.89,48.91,125000.0,43.9247,43.9517,43.9068,43.9247,125000.0
2022-01-26 10:55:00,48.91,48.98,48.89,48.95,240115.0,43.9247,43.9876,43.9068,43.9607,240115.0
2022-01-26 11:00:00,48.95,48.96,48.91,48.94,213601.0,43.9607,43.9696,43.9247,43.9517,213601.0
2022-01-26 11:05:00,48.95,49.01,48.94,49.0,377646.0,43.9607,44.0145,43.9517,44.0056,377646.0
2022-01-26 11:10:00,48.99,49.06,48.98,49.05,132584.0,43.9966,44.0595,43.9876,44.0505,132584.0
2022-01-26 11:15:00,49.05,49.07,48.99,49.01,412971.0,44.0505,44.0684,43.9966,44.0145,412971.0
2022-01-26 11:20:00,49.02,49.07,49.0,49.05,169590.0,44.0235,44.0684,44.0056,44.0505,169590.0
2022-01-26 11:25:00,49.05,49.08,49.02,49.02,215253.0,44.0505,44.0774,44.0235,44.0235,215253.0
2022-01-26 11:30:00,49.02,49.06,49.0,49.03,359146.0,44.0235,44.0595,44.0056,44.0325,359146.0
2022-01-26 11:35:00,49.03,49.05,48.99,49.02,358142.0,44.0325,44.0505,43.9966,44.0235,358142.0
2022-01-26 11:40:00,49.02,49.07,49.02,49.02,168780.0,44.0235,44.0684,44.0235,44.0235,168780.0
2022-01-26 11:45:00,49.03,49.04,48.97,48.98,351591.0,44.0325,44.0415,43.9786,43.9876,351591.0
2022-01-26 11:50:00,48.98,49.03,48.94,49.01,246476.0,43.9876,44.0325,43.9517,44.0145,246476.0
2022-01-26 11:55:00,49.01,49.04,48.99,49.02,168363.0,44.0145,44.0415,43.9966,44.0235,168363.0
2022-01-26 12:00:00,49.02,49.05,49.0,49.03,172609.0,44.0235,44.0505,44.0056,44.0325,172609.0
2022-01-26 12:05:00,49.03,49.05,49.02,49.05,129576.0,44.0325,44.0505,44.0235,44.0505,129576.0
2022-01-26 12:10:00,49.04,49.08,49.01,49.08,197342.0,44.0415,44.0774,44.0145,44.0774,197342.0
2022-01-26 12:15:00,49.08,49.09,49.06,49.07,261541.0,44.0774,44.0864,44.0595,44.0684,261541.0
2022-01-26 12:20:00,49.07,49.1,49.07,49.09,155017.0,44.0684,44.0954,44.0684,44.0864,155017.0
2022-01-26 12:25:00,49.09,49.13,49.08,49.12,125326.0,44.0864,44.1223,44.0774,44.1133,125326.0
2022-01-26 12:30:00,49.13,49.13,49.1,49.13,92765.0,44.1223,44.1223,44.0954,44.1223,92765.0
2022-01-26 12:35:00,49.13,49.14,49.1,49.11,155502.0,44.1223,44.1313,44.0954,44.1044,155502.0
2022-01-26 12:40:00,49.11,49.17,49.11,49.15,51284.0,44.1044,44.1582,44.1044,44.1403,51284.0
2022-01-26 12:45:00,49.16,49.16,49.12,49.14,77861.0,44.1493,44.1493,44.1133,44.1313,77861.0
2022-01-26 12:50:00,49.15,49.15,49.11,49.13,176051.0,44.1403,44.1403,44.1044,44.1223,176051.0
2022-01-26 12:55:00,49.13,49.15,49.12,49.13,36827.0,44.1223,44.1403,44.1133,44.1223,36827.0
2022-01-26 13:00:00,49.14,49.14,49.04,49.06,138303.0,44.1313,44.1313,44.0415,44.0595,138303.0
2022-01-26 13:05:00,49.05,49.09,49.03,49.09,117731.0,44.0505,44.0864,44.0325,44.0864,117731.0
2022-01-26 13:10:00,49.08,49.11,49.07,49.11,72968.0,44.0774,44.1044,44.0684,44.1044,72968.0
2022-01-26 13:15:00,49.1,49.11,49.07,49.08,208823.0,44.0954,44.1044,44.0684,44.0774,208823.0
2022-01-26 13:20:00,49.08,49.08,49.03,49.05,130417.0,44.0774,44.0774,44.0325,44.0505,130417.0
2022-01-26 13:25:00,49.05,49.08,49.05,49.08,174638.0,44.0505,44.0774,44.0505,44.0774,174638.0
2022-01-26 13:30:00,49.07,49.1,49.06,49.08,289545.0,44.0684,44.0954,44.0595,44.0774,289545.0
2022-01-26 13:35:00,49.07,49.09,49.04,49.06,116928.0,44.0684,44.0864,44.0415,44.0595,116928.0
2022-01-26 13:40:00,49.07,49.09,49.05,49.07,187691.0,44.0684,44.0864,44.0505,44.0684,187691.0
2022-01-26 13:45:00,49.06,49.07,49.04,49.05,181539.0,44.0595,44.0684,44.0415,44.0505,181539.0
2022-01-26 13:50:00,49.05,49.07,49.03,49.06,133521.0,44.0505,44.0684,44.0325,44.0595,133521.0
2022-01-26 13:55:00,49.07,49.09,49.0,49.01,175081.0,44.0684,44.0864,44.0056,44.0145,175081.0
2022-01-26 14:00:00,49.05,49.32,49.03,49.15,656075.0,44.0505,44.293,44.0325,44.1403,656075.0
2022-01-26 14:05:00,49.16,49.27,49.12,49.13,175769.0,44.1493,44.248,44.1133,44.1223,175769.0
2022-01-26 14:10:00,49.14,49.19,48.97,49.0,255613.0,44.1313,44.1762,43.9786,44.0056,255613.0
2022-01-26 14:15:00,49.0,49.07,48.95,49.04,298252.0,44.0056,44.0684,43.9607,44.0415,298252.0
2022-01-26 14:20:00,49.04,49.06,48.98,49.05,191255.0,44.0415,44.0595,43.9876,44.0505,191255.0
2022-01-26 14:25:00,49.05,49.18,49.05,49.16,216567.0,44.0505,44.1672,44.0505,44.1493,216567.0
2022-01-26 14:30:00,49.16,49.17,48.93,48.95,520277.0,44.1493,44.1582,43.9427,43.9607,520277.0
2022-01-26 14:35:00,48.96,49.15,48.85,49.08,636780.0,43.9696,44.1403,43.8709,44.0774,636780.0
2022-01-26 14:40:00,49.09,49.1,48.8,48.8,576472.0,44.0864,44.0954,43.826,43.826,576472.0
2022-01-26 14:45:00,48.79,48.81,48.61,48.65,556004.0,43.817,43.8349,43.6553,43.6912,556004.0
2022-01-26 14:50:00,48.64,48.81,48.63,48.72,613904.0,43.6823,43.8349,43.6733,43.7541,613904.0
2022-01-26 14:55:00,48.71,48.72,48.64,48.71,494615.0,43.7451,43.7541,43.6823,43.7451,494615.0
2022-01-26 15:00:00,48.7,48.7,48.42,48.47,566620.0,43.7361,43.7361,43.4847,43.5296,566620.0
2022-01-26 15:05:00,48.47,48.48,48.28,48.28,351598.0,43.5296,43.5386,43.359,43.359,351598.0
2022-01-26 15:10:00,48.29,48.45,48.29,48.37,493556.0,43.3679,43.5116,43.3679,43.4398,493556.0
2022-01-26 15:15:00,48.37,48.44,48.31,48.33,512141.0,43.4398,43.5026,43.3859,43.4039,512141.0
2022-01-26 15:20:00,48.34,48.36,48.19,48.28,576481.0,43.4128,43.4308,43.2781,43.359,576481.0
2022-01-26 15:25:00,48.28,48.47,48.24,48.46,565427.0,43.359,43.5296,43.323,43.5206,565427.0
2022-01-26 15:30:00,48.45,48.52,48.36,48.38,612633.0,43.5116,43.5745,43.4308,43.4488,612633.0
2022-01-26 15:35:00,48.37,48.44,48.29,48.37,868944.0,43.4398,43.5026,43.3679,43.4398,868944.0
2022-01-26 15:40:00,48.38,48.49,48.33,48.42,707058.0,43.4488,43.5476,43.4039,43.4847,707058.0
2022-01-26 15:45:00,48.43,48.49,48.34,48.4,1222030.0,43.4937,43.5476,43.4128,43.4667,1222030.0
2022-01-26 15:50:00,48.4,48.5,48.34,48.48,977426.0,43.4667,43.5565,43.4128,43.5386,977426.0
2022-01-26 15:55:00,48.49,48.53,48.42,48.42,981925.0,43.5476,43.5835,43.4847,43.4847,981925.0
2022-01-27 09:30:00,48.52,48.54,48.47,48.48,607601.0,43.5745,43.5925,43.5296,43.5386,607601.0
2022-01-27 09:35:00,48.48,48.54,48.44,48.53,485112.0,43.5386,43.5925,43.5026,43.5835,485112.0
2022-01-27 09:40:00,48.53,48.66,48.53,48.65,430842.0,43.5835,43.7002,43.5835,43.6912,430842.0
2022-01-27 09:45:00,48.66,48.71,48.62,48.69,323245.0,43.7002,43.7451,43.6643,43.7272,323245.0
2022-01-27 09:50:00,48.69,48.71,48.66,48.67,247554.0,43.7272,43.7451,43.7002,43.7092,247554.0
2022-01-27 09:55:00,48.67,48.69,48.59,48.64,587478.0,43.7092,43.7272,43.6374,43.6823,587478.0
2022-01-27 10:00:00,48.64,48.65,48.54,48.63,551298.0,43.6823,43.6912,43.5925,43.6733,551298.0
2022-01-27 10:05:00,48.62,48.65,48.56,48.63,349127.0,43.6643,43.6912,43.6104,43.6733,349127.0
2022-01-27 10:10:00,48.63,48.67,48.59,48.64,477246.0,43.6733,43.7092,43.6374,43.6823,477246.0
2022-01-27 10:15:00,48.64,48.65,48.54,48.56,285513.0,43.6823,43.6912,43.5925,43.6104,285513.0
2022-01-27 10:20:00,48.57,48.58,48.48,48.48,381773.0,43.6194,43.6284,43.5386,43.5386,381773.0
2022-01-27 10:25:00,48.48,48.5,48.37,48.37,399436.0,43.5386,43.5565,43.4398,43.4398,399436.0
2022-01-27 10:30:00,48.36,48.4,48.29,48.3,461939.0,43.4308,43.4667,43.3679,43.3769,461939.0
2022-01-27 10:35:00,48.31,48.31,48.22,48.24,281639.0,43.3859,43.3859,43.3051,43.323,281639.0
2022-01-27 10:40:00,48.25,48.38,48.23,48.38,323299.0,43.332,43.4488,43.3141,43.4488,323299.0
2022-01-27 10:45:00,48.38,48.41,48.33,48.36,252088.0,43.4488,43.4757,43.4039,43.4308,252088.0
2022-01-27 10:50:00,48.35,48.41,48.35,48.38,238742.0,43.4218,43.4757,43.4218,43.4488,238742.0
2022-01-27 10:55:00,48.39,48.51,48.39,48.5,211478.0,43.4577,43.5655,43.4577,43.5565,211478.0
2022-01-27 11:00:00,48.5,48.57,48.5,48.57,181223.0,43.5565,43.6194,43.5565,43.6194,181223.0
2022-01-27 11:05:00,48.56,48.59,48.48,48.48,276848.0,43.6104,43.6374,43.5386,43.5386,276848.0
2022-01-27 11:10:00,48.5,48.55,48.49,48.53,177646.0,43.5565,43.6014,43.5476,43.5835,177646.0
2022-01-27 11:15:00,48.53,48.53,48.41,48.44,356673.0,43.5835,43.5835,43.4757,43.5026,356673.0
2022-01-27 11:20:00,48.44,48.48,48.4,48.4,129972.0,43.5026,43.5386,43.4667,43.4667,129972.0
2022-01-27 11:25:00,48.41,48.41,48.33,48.4,215697.0,43.4757,43.4757,43.4039,43.4667,215697.0
2022-01-27 11:30:00,48.4,48.5,48.38,48.49,255997.0,43.4667,43.5565,43.4488,43.5476,255997.0
2022-01-27 11:35:00,48.5,48.55,48.48,48.48,135137.0,43.5565,43.6014,43.5386,43.5386,135137.0
2022-01-27 11:40:00,48.5,48.55,48.47,48.51,215584.0,43.5565,43.6014,43.5296,43.5655,215584.0
2022-01-27 11:45:00,48.5,48.55,48.5,48.52,209783.0,43.5565,43.6014,43.5565,43.5745,209783.0
2022-01-27 11:50:00,48.52,48.53,48.48,48.52,279074.0,43.5745,43.5835,43.5386,43.5745,279074.0
2022-01-27 11:55:00,48.53,48.53,48.48,48.51,312652.0,43.5835,43.5835,43.5386,43.5655,312652.0
2022-01-27 12:00:00,48.51,48.51,48.45,48.48,186316.0,43.5655,43.5655,43.5116,43.5386,186316.0
2022-01-27 12:05:00,48.5,48.5,48.39,48.41,154091.0,43.5565,43.5565,43.4577,43.4757,154091.0
2022-01-27 12:10:00,48.41,48.42,48.37,48.4,252175.0,43.4757,43.4847,43.4398,43.4667,252175.0
2022-01-27 12:15:00,48.41,48.41,48.31,48.33,176948.0,43.4757,43.4757,43.3859,43.4039,176948.0
2022-01-27 12:20:00,48.33,48.36,48.3,48.32,144466.0,43.4039,43.4308,43.3769,43.3949,144466.0
2022-01-27 12:25:00,48.32,48.37,48.26,48.3,1105121.0,43.3949,43.4398,43.341,43.3769,1105121.0
2022-01-27 12:30:00,48.29,48.33,48.24,48.25,248959.0,43.3679,43.4039,43.323,43.332,248959.0
2022-01-27 12:35:00,48.25,48.25,48.2,48.22,177272.0,43.332,43.332,43.2871,43.3051,177272.0
2022-01-27 12:40:00,48.23,48.26,48.21,48.22,102053.0,43.3141,43.341,43.2961,43.3051,102053.0
2022-01-27 12:45:00,48.21,48.21,48.1,48.11,208292.0,43.2961,43.2961,43.1973,43.2063,208292.0
2022-01-27 12:50:00,48.13,48.21,48.13,48.21,134754.0,43.2242,43.2961,43.2242,43.2961,134754.0
2022-01-27 12:55:00,48.21,48.26,48.19,48.21,579471.0,43.2961,43.341,43.2781,43.2961,579471.0
2022-01-27 13:00:00,48.21,48.25,48.14,48.15,378792.0,43.2961,43.332,43.2332,43.2422,378792.0
2022-01-27 13:05:00,48.15,48.16,48.07,48.12,147179.0,43.2422,43.2512,43.1704,43.2153,147179.0
2022-01-27 13:10:00,48.12,48.13,48.07,48.11,120216.0,43.2153,43.2242,43.1704,43.2063,120216.0
2022-01-27 13:15:00,48.11,48.17,48.07,48.09,242398.0,43.2063,43.2602,43.1704,43.1883,242398.0
2022-01-27 13:20:00,48.09,48.1,48.0,48.01,218220.0,43.1883,43.1973,43.1075,43.1165,218220.0
2022-01-27 13:25:00,48.01,48.04,47.97,47.97,259751.0,43.1165,43.1434,43.0806,43.0806,259751.0
2022-01-27 13:30:00,47.98,48.07,47.98,48.07,212859.0,43.0895,43.1704,43.0895,43.1704,212859.0
2022-01-27 13:35:00,48.06,48.12,48.02,48.03,352382.0,43.1614,43.2153,43.1255,43.1344,352382.0
2022-01-27 13:40:00,48.03,48.1,48.01,48.08,206363.0,43.1344,43.1973,43.1165,43.1793,206363.0
2022-01-27 13:45:00,48.08,48.12,48.04,48.11,138706.0,43.1793,43.2153,43.1434,43.2063,138706.0
2022-01-27 13:50:00,48.11,48.13,48.06,48.09,118580.0,43.2063,43.2242,43.1614,43.1883,118580.0
2022-01-27 13:55:00,48.09,48.19,48.08,48.17,226884.0,43.1883,43.2781,43.1793,43.2602,226884.0
2022-01-27 14:00:00,48.16,48.27,48.16,48.26,151055.0,43.2512,43.35,43.2512,43.341,151055.0
2022-01-27 14:05:00,48.26,48.32,48.23,48.26,280531.0,43.341,43.3949,43.3141,43.341,280531.0
2022-01-27 14:10:00,48.25,48.29,48.24,48.25,150817.0,43.332,43.3679,43.323,43.332,150817.0
2022-01-27 14:15:00,48.25,48.25,48.15,48.16,168123.0,43.332,43.332,43.2422,43.2512,168123.0
2022-01-27 14:20:00,48.16,48.17,48.07,48.07,327490.0,43.2512,43.2602,43.1704,43.1704,327490.0
2022-01-27 14:25:00,48.07,48.1,48.04,48.06,599143.0,43.1704,43.1973,43.1434,43.1614,599143.0
2022-01-27 14:30:00,48.06,48.11,48.0,48.01,138045.0,43.1614,43.2063,43.1075,43.1165,138045.0
2022-01-27 14:35:00,48.03,48.11,48.02,48.09,228813.0,43.1344,43.2063,43.1255,43.1883,228813.0
2022-01-27 14:40:00,48.09,48.19,48.09,48.17,229752.0,43.1883,43.2781,43.1883,43.2602,229752.0
2022-01-27 14:45:00,48.18,48.22,48.15,48.17,326145.0,43.2691,43.3051,43.2422,43.2602,326145.0
2022-01-27 14:50:00,48.18,48.18,48.06,48.06,199371.0,43.2691,43.2691,43.1614,43.1614,199371.0
2022-01-27 14:55:00,48.06,48.13,48.02,48.09,224480.0,43.1614,43.2242,43.1255,43.1883,224480.0
2022-01-27 15:00:00,48.09,48.2,48.08,48.16,328563.0,43.1883,43.2871,43.1793,43.2512,328563.0
2022-01-27 15:05:00,48.16,48.22,48.12,48.13,172518.0,43.2512,43.3051,43.2153,43.2242,172518.0
2022-01-27 15:10:00,48.14,48.15,48.04,48.06,231924.0,43.2332,43.2422,43.1434,43.1614,231924.0
2022-01-27 15:15:00,48.07,48.12,48.01,48.11,311972.0,43.1704,43.2153,43.1165,43.2063,311972.0
2022-01-27 15:20:00,48.11,48.15,48.04,48.09,448207.0,43.2063,43.2422,43.1434,43.1883,448207.0
2022-01-27 15:25:00,48.1,48.17,48.07,48.14,313631.0,43.1973,43.2602,43.1704,43.2332,313631.0
2022-01-27 15:30:00,48.14,48.19,48.11,48.12,370629.0,43.2332,43.2781,43.2063,43.2153,370629.0
2022-01-27 15:35:00,48.12,48.16,48.08,48.1,224152.0,43.2153,43.2512,43.1793,43.1973,224152.0
2022-01-27 15:40:00,48.1,48.24,48.09,48.2,501246.0,43.1973,43.323,43.1883,43.2871,501246.0
2022-01-27 15:45:00,48.21,48.27,48.13,48.17,536326.0,43.2961,43.35,43.2242,43.2602,536326.0
2022-01-27 15:50:00,48.17,48.19,48.13,48.16,376456.0,43.2602,43.2781,43.2242,43.2512,376456.0
2022-01-27 15:55:00,48.15,48.17,48.1,48.11,644154.0,43.2422,43.2602,43.1973,43.2063,644154.0
2022-01-28 09:30:00,47.85,47.91,47.74,47.75,339282.0,42.9728,43.0267,42.874,42.883,339282.0
2022-01-28 09:35:00,47.75,47.76,47.67,47.7,444801.0,42.883,42.892,42.8111,42.8381,444801.0
2022-01-28 09:40:00,47.71,47.75,47.68,47.71,355305.0,42.8471,42.883,42.8201,42.8471,355305.0
2022-01-28 09:45:00,47.71,47.74,47.65,47.71,371059.0,42.8471,42.874,42.7932,42.8471,371059.0
2022-01-28 09:50:00,47.71,47.81,47.69,47.74,375061.0,42.8471,42.9369,42.8291,42.874,375061.0
2022-01-28 09:55:00,47.74,47.76,47.67,47.69,220328.0,42.874,42.892,42.8111,42.8291,220328.0
2022-01-28 10:00:00,47.69,47.7,47.59,47.65,318656.0,42.8291,42.8381,42.7393,42.7932,318656.0
2022-01-28 10:05:00,47.64,47.71,47.62,47.69,159305.0,42.7842,42.8471,42.7662,42.8291,159305.0
2022-01-28 10:10:00,47.69,47.78,47.69,47.73,367668.0,42.8291,42.9099,42.8291,42.865,367668.0
2022-01-28 10:15:00,47.72,47.83,47.71,47.83,245777.0,42.856,42.9548,42.8471,42.9548,245777.0
2022-01-28 10:20:00,47.83,47.85,47.76,47.77,233095.0,42.9548,42.9728,42.892,42.9009,233095.0
2022-01-28 10:25:00,47.78,47.78,47.7,47.74,193523.0,42.9099,42.9099,42.8381,42.874,193523.0
2022-01-28 10:30:00,47.76,47.76,47.64,47.65,226493.0,42.892,42.892,42.7842,42.7932,226493.0
2022-01-28 10:35:00,47.65,47.77,47.64,47.73,237690.0,42.7932,42.9009,42.7842,42.865,237690.0
2022-01-28 10:40:00,47.73,47.73,47.63,47.64,348693.0,42.865,42.865,42.7752,42.7842,348693.0
2022-01-28 10:45:00,47.63,47.8,47.6,47.8,518656.0,42.7752,42.9279,42.7483,42.9279,518656.0
2022-01-28 10:50:00,47.8,47.86,47.76,47.85,350904.0,42.9279,42.9818,42.892,42.9728,350904.0
2022-01-28 10:55:00,47.86,47.89,47.8,47.88,346518.0,42.9818,43.0087,42.9279,42.9997,346518.0
2022-01-28 11:00:00,47.88,47.9,47.79,47.79,411772.0,42.9997,43.0177,42.9189,42.9189,411772.0
2022-01-28 11:05:00,47.81,47.85,47.79,47.83,286751.0,42.9369,42.9728,42.9189,42.9548,286751.0
2022-01-28 11:10:00,47.83,47.93,47.83,47.92,345499.0,42.9548,43.0446,42.9548,43.0357,345499.0
2022-01-28 11:15:00,47.91,48.02,47.91,48.02,288141.0,43.0267,43.1255,43.0267,43.1255,288141.0
2022-01-28 11:20:00,48.02,48.03,47.96,47.99,245270.0,43.1255,43.1344,43.0716,43.0985,245270.0
2022-01-28 11:25:00,47.98,48.05,47.97,48.03,443567.0,43.0895,43.1524,43.0806,43.1344,443567.0
2022-01-28 11:30:00,48.03,48.05,47.97,48.01,556332.0,43.1344,43.1524,43.0806,43.1165,556332.0
2022-01-28 11:35:00,48.01,48.08,47.98,48.03,373966.0,43.1165,43.1793,43.0895,43.1344,373966.0
2022-01-28 11:40:00,48.02,48.03,47.98,48.0,421130.0,43.1255,43.1344,43.0895,43.1075,421130.0
2022-01-28 11:45:00,48.01,48.02,47.98,47.99,227203.0,43.1165,43.1255,43.0895,43.0985,227203.0
2022-01-28 11:50:00,47.99,48.04,47.98,48.04,234329.0,43.0985,43.1434,43.0895,43.1434,234329.0
2022-01-28 11:55:00,48.03,48.13,48.03,48.13,472540.0,43.1344,43.2242,43.1344,43.2242,472540.0
2022-01-28 12:00:00,48.13,48.14,48.09,48.14,674624.0,43.2242,43.2332,43.1883,43.2332,674624.0
2022-01-28 12:05:00,48.14,48.17,48.13,48.16,250466.0,43.2332,43.2602,43.2242,43.2512,250466.0
2022-01-28 12:10:00,48.16,48.16,48.06,48.09,244780.0,43.2512,43.2512,43.1614,43.1883,244780.0
2022-01-28 12:15:00,48.1,48.15,48.07,48.13,414120.0,43.1973,43.2422,43.1704,43.2242,414120.0
2022-01-28 12:20:00,48.12,48.12,48.02,48.03,413614.0,43.2153,43.2153,43.1255,43.1344,413614.0
2022-01-28 12:25:00,48.03,48.03,47.96,47.99,372853.0,43.1344,43.1344,43.0716,43.0985,372853.0
2022-01-28 12:30:00,47.98,48.01,47.96,47.98,158442.0,43.0895,43.1165,43.0716,43.0895,158442.0
2022-01-28 12:35:00,47.98,48.0,47.93,47.93,307004.0,43.0895,43.1075,43.0446,43.0446,307004.0
2022-01-28 12:40:00,47.94,47.98,47.93,47.97,236529.0,43.0536,43.0895,43.0446,43.0806,236529.0
2022-01-28 12:45:00,47.98,47.99,47.92,47.95,176007.0,43.0895,43.0985,43.0357,43.0626,176007.0
2022-01-28 12:50:00,47.96,47.96,47.87,47.88,438621.0,43.0716,43.0716,42.9907,42.9997,438621.0
2022-01-28 12:55:00,47.88,47.91,47.87,47.88,382689.0,42.9997,43.0267,42.9907,42.9997,382689.0
2022-01-28 13:00:00,47.88,47.96,47.88,47.94,251594.0,42.9997,43.0716,42.9997,43.0536,251594.0
2022-01-28 13:05:00,47.94,48.0,47.93,47.99,302977.0,43.0536,43.1075,43.0446,43.0985,302977.0
2022-01-28 13:10:00,47.98,48.0,47.97,47.98,286315.0,43.0895,43.1075,43.0806,43.0895,286315.0
2022-01-28 13:15:00,47.99,48.02,47.97,47.98,324730.0,43.0985,43.1255,43.0806,43.0895,324730.0
2022-01-28 13:20:00,47.98,47.98,47.91,47.95,154628.0,43.0895,43.0895,43.0267,43.0626,154628.0
2022-01-28 13:25:00,47.95,47.97,47.89,47.95,223490.0,43.0626,43.0806,43.0087,43.0626,223490.0
2022-01-28 13:30:00,47.96,48.02,47.95,47.99,248029.0,43.0716,43.1255,43.0626,43.0985,248029.0
2022-01-28 13:35:00,47.99,48.02,47.97,48.0,423107.0,43.0985,43.1255,43.0806,43.1075,423107.0
2022-01-28 13:40:00,48.0,48.02,47.97,47.99,237264.0,43.1075,43.1255,43.0806,43.0985,237264.0
2022-01-28 13:45:00,47.99,48.04,47.97,48.0,193882.0,43.0985,43.1434,43.0806,43.1075,193882.0
2022-01-28 13:50:00,48.01,48.05,47.95,48.03,2275096.0,43.1165,43.1524,43.0626,43.1344,2275096.0
2022-01-28 13:55:00,48.02,48.05,47.99,48.0,325207.0,43.1255,43.1524,43.0985,43.1075,325207.0
2022-01-28 14:00:00,48.0,48.06,47.96,47.97,618110.0,43.1075,43.1614,43.0716,43.0806,618110.0
2022-01-28 14:05:00,47.97,47.97,47.87,47.89,445337.0,43.0806,43.0806,42.9907,43.0087,445337.0
2022-01-28 14:10:00,47.89,47.9,47.81,47.82,291848.0,43.0087,43.0177,42.9369,42.9458,291848.0
2022-01-28 14:15:00,47.82,47.82,47.76,47.78,358521.0,42.9458,42.9458,42.892,42.9099,358521.0
2022-01-28 14:20:00,47.77,47.77,47.69,47.69,208433.0,42.9009,42.9009,42.8291,42.8291,208433.0
2022-01-28 14:25:00,47.7,47.73,47.68,47.69,320153.0,42.8381,42.865,42.8201,42.8291,320153.0
2022-01-28 14:30:00,47.69,47.72,47.65,47.67,291849.0,42.8291,42.856,42.7932,42.8111,291849.0
2022-01-28 14:35:00,47.68,47.73,47.67,47.73,335863.0,42.8201,42.865,42.8111,42.865,335863.0
2022-01-28 14:40:00,47.72,47.86,47.72,47.84,450509.0,42.856,42.9818,42.856,42.9638,450509.0
2022-01-28 14:45:00,47.84,47.9,47.81,47.87,366032.0,42.9638,43.0177,42.9369,42.9907,366032.0
2022-01-28 14:50:00,47.87,47.89,47.82,47.85,398564.0,42.9907,43.0087,42.9458,42.9728,398564.0
2022-01-28 14:55:00,47.86,47.95,47.84,47.92,404901.0,42.9818,43.0626,42.9638,43.0357,404901.0
2022-01-28 15:00:00,47.92,47.97,47.9,47.95,557709.0,43.0357,43.0806,43.0177,43.0626,557709.0
2022-01-28 15:05:00,47.95,47.99,47.94,47.98,444679.0,43.0626,43.0985,43.0536,43.0895,444679.0
2022-01-28 15:10:00,47.97,47.98,47.89,47.93,370998.0,43.0806,43.0895,43.0087,43.0446,370998.0
2022-01-28 15:15:00,47.94,47.99,47.91,47.95,402932.0,43.0536,43.0985,43.0267,43.0626,402932.0
2022-01-28 15:20:00,47.95,48.02,47.92,48.01,492586.0,43.0626,43.1255,43.0357,43.1165,492586.0
2022-01-28 15:25:00,48.01,48.03,47.96,47.98,463057.0,43.1165,43.1344,43.0716,43.0895,463057.0
2022-01-28 15:30:00,47.97,48.07,47.91,48.05,533430.0,43.0806,43.1704,43.0267,43.1524,533430.0
2022-01-28 15:35:00,48.05,48.08,48.04,48.07,508047.0,43.1524,43.1793,43.1434,43.1704,508047.0
2022-01-28 15:40:00,48.07,48.12,48.06,48.11,358934.0,43.1704,43.2153,43.1614,43.2063,358934.0
2022-01-28 15:45:00,48.1,48.16,48.07,48.16,520700.0,43.1973,43.2512,43.1704,43.2512,520700.0
2022-01-28 15:50:00,48.17,48.22,48.16,48.22,827148.0,43.2602,43.3051,43.2512,43.3051,827148.0
2022-01-28 15:55:00,48.21,48.33,48.19,48.33,676448.0,43.2961,43.4039,43.2781,43.4039,676448.0
2022-01-31 09:30:00,48.36,48.46,48.36,48.46,489531.0,43.4308,43.5206,43.4308,43.5206,489531.0
2022-01-31 09:35:00,48.46,48.47,48.41,48.45,312881.0,43.5206,43.5296,43.4757,43.5116,312881.0
2022-01-31 09:40:00,48.45,48.49,48.43,48.47,323532.0,43.5116,43.5476,43.4937,43.5296,323532.0
2022-01-31 09:45:00,48.48,48.49,48.43,48.44,265642.0,43.5386,43.5476,43.4937,43.5026,265642.0
2022-01-31 09:50:00,48.44,48.54,48.42,48.51,310065.0,43.5026,43.5925,43.4847,43.5655,310065.0
2022-01-31 09:55:00,48.51,48.61,48.49,48.61,279518.0,43.5655,43.6553,43.5476,43.6553,279518.0
2022-01-31 10:00:00,48.61,48.64,48.58,48.63,363849.0,43.6553,43.6823,43.6284,43.6733,363849.0
2022-01-31 10:05:00,48.62,48.68,48.59,48.68,229972.0,43.6643,43.7182,43.6374,43.7182,229972.0
2022-01-31 10:10:00,48.67,48.7,48.64,48.68,318831.0,43.7092,43.7361,43.6823,43.7182,318831.0
2022-01-31 10:15:00,48.68,48.74,48.67,48.7,192466.0,43.7182,43.7721,43.7092,43.7361,192466.0
2022-01-31 10:20:00,48.7,48.74,48.69,48.72,295759.0,43.7361,43.7721,43.7272,43.7541,295759.0
2022-01-31 10:25:00,48.73,48.73,48.67,48.68,368674.0,43.7631,43.7631,43.7092,43.7182,368674.0
2022-01-31 10:30:00,48.67,48.71,48.65,48.7,199507.0,43.7092,43.7451,43.6912,43.7361,199507.0
2022-01-31 10:35:00,48.7,48.73,48.65,48.68,177296.0,43.7361,43.7631,43.6912,43.7182,177296.0
2022-01-31 10:40:00,48.67,48.68,48.59,48.65,226499.0,43.7092,43.7182,43.6374,43.6912,226499.0
2022-01-31 10:45:00,48.64,48.65,48.57,48.64,217970.0,43.6823,43.6912,43.6194,43.6823,217970.0
2022-01-31 10:50:00,48.63,48.72,48.62,48.7,203063.0,43.6733,43.7541,43.6643,43.7361,203063.0
2022-01-31 10:55:00,48.7,48.72,48.66,48.72,246700.0,43.7361,43.7541,43.7002,43.7541,246700.0
2022-01-31 11:00:00,48.73,48.74,48.69,48.73,404493.0,43.7631,43.7721,43.7272,43.7631,404493.0
2022-01-31 11:05:00,48.73,48.74,48.7,48.71,170068.0,43.7631,43.7721,43.7361,43.7451,170068.0
2022-01-31 11:10:00,48.71,48.71,48.66,48.7,225315.0,43.7451,43.7451,43.7002,43.7361,225315.0
2022-01-31 11:15:00,48.7,48.71,48.63,48.63,212883.0,43.7361,43.7451,43.6733,43.6733,212883.0
2022-01-31 11:20:00,48.64,48.66,48.58,48.59,208272.0,43.6823,43.7002,43.6284,43.6374,208272.0
2022-01-31 11:25:00,48.59,48.62,48.51,48.53,477602.0,43.6374,43.6643,43.5655,43.5835,477602.0
2022-01-31 11:30:00,48.53,48.69,48.51,48.67,308407.0,43.5835,43.7272,43.5655,43.7092,308407.0
2022-01-31 11:35:00,48.67,48.71,48.65,48.66,409132.0,43.7092,43.7451,43.6912,43.7002,409132.0
2022-01-31 11:40:00,48.66,48.69,48.62,48.68,157569.0,43.7002,43.7272,43.6643,43.7182,157569.0
2022-01-31 11:45:00,48.68,48.73,48.65,48.72,218313.0,43.7182,43.7631,43.6912,43.7541,218313.0
2022-01-31 11:50:00,48.72,48.79,48.7,48.77,90818.0,43.7541,43.817,43.7361,43.799,90818.0
2022-01-31 11:55:00,48.77,48.8,48.76,48.79,105175.0,43.799,43.826,43.79,43.817,105175.0
2022-01-31 12:00:00,48.79,48.8,48.76,48.79,119827.0,43.817,43.826,43.79,43.817,119827.0
2022-01-31 12:05:00,48.79,48.82,48.78,48.78,259442.0,43.817,43.8439,43.808,43.808,259442.0
2022-01-31 12:10:00,48.78,48.82,48.78,48.8,98680.0,43.808,43.8439,43.808,43.826,98680.0
2022-01-31 12:15:00,48.81,48.86,48.79,48.84,97583.0,43.8349,43.8798,43.817,43.8619,97583.0
2022-01-31 12:20:00,48.83,48.84,48.76,48.78,169276.0,43.8529,43.8619,43.79,43.808,169276.0
2022-01-31 12:25:00,48.78,48.81,48.76,48.81,63419.0,43.808,43.8349,43.79,43.8349,63419.0
2022-01-31 12:30:00,48.81,48.82,48.78,48.79,117400.0,43.8349,43.8439,43.808,43.817,117400.0
2022-01-31 12:35:00,48.78,48.81,48.78,48.8,145791.0,43.808,43.8349,43.808,43.826,145791.0
2022-01-31 12:40:00,48.8,48.82,48.78,48.79,139221.0,43.826,43.8439,43.808,43.817,139221.0
2022-01-31 12:45:00,48.8,48.84,48.8,48.83,221136.0,43.826,43.8619,43.826,43.8529,221136.0
2022-01-31 12:50:00,48.83,48.87,48.82,48.86,121020.0,43.8529,43.8888,43.8439,43.8798,121020.0
2022-01-31 12:55:00,48.87,48.89,48.86,48.88,99049.0,43.8888,43.9068,43.8798,43.8978,99049.0
2022-01-31 13:00:00,48.89,48.89,48.85,48.88,285933.0,43.9068,43.9068,43.8709,43.8978,285933.0
2022-01-31 13:05:00,48.87,48.89,48.86,48.89,82858.0,43.8888,43.9068,43.8798,43.9068,82858.0
2022-01-31 13:10:00,48.9,48.9,48.87,48.9,249365.0,43.9158,43.9158,43.8888,43.9158,249365.0
2022-01-31 13:15:00,48.91,48.94,48.89,48.94,190299.0,43.9247,43.9517,43.9068,43.9517,190299.0
2022-01-31 13:20:00,48.93,48.96,48.92,48.96,852874.0,43.9427,43.9696,43.9337,43.9696,852874.0
2022-01-31 13:25:00,48.97,48.98,48.92,48.92,373815.0,43.9786,43.9876,43.9337,43.9337,373815.0
2022-01-31 13:30:00,48.93,48.94,48.89,48.91,294024.0,43.9427,43.9517,43.9068,43.9247,294024.0
2022-01-31 13:35:00,48.91,48.96,48.89,48.94,484217.0,43.9247,43.9696,43.9068,43.9517,484217.0
2022-01-31 13:40:00,48.95,48.97,48.92,48.92,265196.0,43.9607,43.9786,43.9337,43.9337,265196.0
2022-01-31 13:45:00,48.92,48.95,48.92,48.94,111951.0,43.9337,43.9607,43.9337,43.9517,111951.0
2022-01-31 13:50:00,48.93,48.95,48.91,48.94,231267.0,43.9427,43.9607,43.9247,43.9517,231267.0
2022-01-31 13:55:00,48.94,48.96,48.93,48.96,288088.0,43.9517,43.9696,43.9427,43.9696,288088.0
2022-01-31 14:00:00,48.95,48.96,48.94,48.96,148028.0,43.9607,43.9696,43.9517,43.9696,148028.0
2022-01-31 14:05:00,48.95,49.0,48.95,48.98,168541.0,43.9607,44.0056,43.9607,43.9876,168541.0
2022-01-31 14:10:00,48.98,49.0,48.96,48.98,128386.0,43.9876,44.0056,43.9696,43.9876,128386.0
2022-01-31 14:15:00,48.97,48.99,48.96,48.98,80986.0,43.9786,43.9966,43.9696,43.9876,80986.0
2022-01-31 14:20:00,48.97,49.0,48.96,48.99,88835.0,43.9786,44.0056,43.9696,43.9966,88835.0
2022-01-31 14:25:00,48.99,49.02,48.97,49.02,140126.0,43.9966,44.0235,43.9786,44.0235,140126.0
2022-01-31 14:30:00,49.02,49.02,49.0,49.01,91983.0,44.0235,44.0235,44.0056,44.0145,91983.0
2022-01-31 14:35:00,49.01,49.03,49.01,49.02,141225.0,44.0145,44.0325,44.0145,44.0235,141225.0
2022-01-31 14:40:00,49.02,49.05,49.01,49.04,116148.0,44.0235,44.0505,44.0145,44.0415,116148.0
2022-01-31 14:45:00,49.04,49.05,49.0,49.02,116587.0,44.0415,44.0505,44.0056,44.0235,116587.0
2022-01-31 14:50:00,49.02,49.04,49.0,49.01,180109.0,44.0235,44.0415,44.0056,44.0145,180109.0
2022-01-31 14:55:00,49.0,49.03,49.0,49.03,263689.0,44.0056,44.0325,44.0056,44.0325,263689.0
2022-01-31 15:00:00,49.03,49.04,49.01,49.03,129979.0,44.0325,44.0415,44.0145,44.0325,129979.0
2022-01-31 15:05:00,49.03,49.04,48.99,48.99,200311.0,44.0325,44.0415,43.9966,43.9966,200311.0
2022-01-31 15:10:00,48.99,49.01,48.92,48.93,321766.0,43.9966,44.0145,43.9337,43.9427,321766.0
2022-01-31 15:15:00,48.92,48.95,48.87,48.89,270498.0,43.9337,43.9607,43.8888,43.9068,270498.0
2022-01-31 15:20:00,48.9,48.98,48.89,48.97,235175.0,43.9158,43.9876,43.9068,43.9786,235175.0
2022-01-31 15:25:00,48.97,49.0,48.96,48.96,440005.0,43.9786,44.0056,43.9696,43.9696,440005.0
2022-01-31 15:30:00,48.95,49.06,48.93,49.06,407591.0,43.9607,44.0595,43.9427,44.0595,407591.0
2022-01-31 15:35:00,49.06,49.08,49.0,49.03,343078.0,44.0595,44.0774,44.0056,44.0325,343078.0
2022-01-31 15:40:00,49.02,49.04,49.0,49.01,327217.0,44.0235,44.0415,44.0056,44.0145,327217.0
2022-01-31 15:45:00,49.02,49.06,49.0,49.06,288922.0,44.0235,44.0595,44.0056,44.0595,288922.0
2022-01-31 15:50:00,49.06,49.14,49.06,49.13,362257.0,44.0595,44.1313,44.0595,44.1223,362257.0
2022-01-31 15:55:00,49.13,49.15,49.1,49.11,662609.0,44.1223,44.1403,44.0954,44.1044,662609.0
2022-02-01 09:30:00,49.4,49.41,49.3,49.37,413599.0,44.3648,44.3738,44.275,44.3379,413599.0
2022-02-01 09:35:00,49.37,49.39,49.34,49.35,229235.0,44.3379,44.3558,44.3109,44.3199,229235.0
2022-02-01 09:40:00,49.35,49.38,49.2,49.21,654715.0,44.3199,44.3468,44.1852,44.1942,654715.0
2022-02-01 09:45:00,49.2,49.28,49.2,49.28,179281.0,44.1852,44.257,44.1852,44.257,179281.0
2022-02-01 09:50:00,49.27,49.31,49.25,49.25,256213.0,44.248,44.284,44.2301,44.2301,256213.0
2022-02-01 09:55:00,49.26,49.31,49.25,49.3,284657.0,44.2391,44.284,44.2301,44.275,284657.0
2022-02-01 10:00:00,49.3,49.32,49.09,49.12,571838.0,44.275,44.293,44.0864,44.1133,571838.0
2022-02-01 10:05:00,49.11,49.19,49.06,49.14,172196.0,44.1044,44.1762,44.0595,44.1313,172196.0
2022-02-01 10:10:00,49.15,49.23,49.1,49.23,185247.0,44.1403,44.2121,44.0954,44.2121,185247.0
2022-02-01 10:15:00,49.23,49.23,49.16,49.16,261276.0,44.2121,44.2121,44.1493,44.1493,261276.0
2022-02-01 10:20:00,49.16,49.29,49.16,49.28,214007.0,44.1493,44.266,44.1493,44.257,214007.0
2022-02-01 10:25:00,49.28,49.3,49.19,49.19,265132.0,44.257,44.275,44.1762,44.1762,265132.0
2022-02-01 10:30:00,49.2,49.28,49.19,49.22,229597.0,44.1852,44.257,44.1762,44.2031,229597.0
2022-02-01 10:35:00,49.22,49.25,49.19,49.22,253601.0,44.2031,44.2301,44.1762,44.2031,253601.0
2022-02-01 10:40:00,49.22,49.26,49.12,49.14,395941.0,44.2031,44.2391,44.1133,44.1313,395941.0
2022-02-01 10:45:00,49.14,49.18,49.13,49.17,186519.0,44.1313,44.1672,44.1223,44.1582,186519.0
2022-02-01 10:50:00,49.16,49.24,49.15,49.23,155081.0,44.1493,44.2211,44.1403,44.2121,155081.0
2022-02-01 10:55:00,49.24,49.28,49.24,49.28,170078.0,44.2211,44.257,44.2211,44.257,170078.0
2022-02-01 11:00:00,49.27,49.32,49.26,49.29,1146733.0,44.248,44.293,44.2391,44.266,1146733.0
2022-02-01 11:05:00,49.29,49.34,49.29,49.34,119978.0,44.266,44.3109,44.266,44.3109,119978.0
2022-02-01 11:10:00,49.34,49.35,49.32,49.34,180131.0,44.3109,44.3199,44.293,44.3109,180131.0
2022-02-01 11:15:00,49.34,49.35,49.32,49.34,416233.0,44.3109,44.3199,44.293,44.3109,416233.0
2022-02-01 11:20:00,49.34,49.34,49.27,49.28,379646.0,44.3109,44.3109,44.248,44.257,379646.0
2022-02-01 11:25:00,49.29,49.32,49.28,49.28,396422.0,44.266,44.293,44.257,44.257,396422.0
2022-02-01 11:30:00,49.28,49.34,49.21,49.34,1457072.0,44.257,44.3109,44.1942,44.3109,1457072.0
2022-02-01 11:35:00,49.34,49.36,49.29,49.31,272710.0,44.3109,44.3289,44.266,44.284,272710.0
2022-02-01 11:40:00,49.31,49.33,49.28,49.29,380192.0,44.284,44.3019,44.257,44.266,380192.0
2022-02-01 11:45:00,49.3,49.35,49.29,49.31,268043.0,44.275,44.3199,44.266,44.284,268043.0
2022-02-01 11:50:00,49.3,49.33,49.29,49.33,136375.0,44.275,44.3019,44.266,44.3019,136375.0
2022-02-01 11:55:00,49.33,49.37,49.31,49.35,177836.0,44.3019,44.3379,44.284,44.3199,177836.0
2022-02-01 12:00:00,49.36,49.37,49.33,49.33,241572.0,44.3289,44.3379,44.3019,44.3019,241572.0
2022-02-01 12:05:00,49.34,49.36,49.32,49.34,288230.0,44.3109,44.3289,44.293,44.3109,288230.0
2022-02-01 12:10:00,49.34,49.34,49.28,49.3,145496.0,44.3109,44.3109,44.257,44.275,145496.0
2022-02-01 12:15:00,49.3,49.35,49.3,49.34,137958.0,44.275,44.3199,44.275,44.3109,137958.0
2022-02-01 12:20:00,49.34,49.36,49.31,49.34,137629.0,44.3109,44.3289,44.284,44.3109,137629.0
2022-02-01 12:25:00,49.34,49.34,49.29,49.33,127079.0,44.3109,44.3109,44.266,44.3019,127079.0
2022-02-01 12:30:00,49.33,49.33,49.23,49.24,235458.0,44.3019,44.3019,44.2121,44.2211,235458.0
2022-02-01 12:35:00,49.24,49.32,49.24,49.3,165990.0,44.2211,44.293,44.2211,44.275,165990.0
2022-02-01 12:40:00,49.3,49.32,49.26,49.28,151262.0,44.275,44.293,44.2391,44.257,151262.0
2022-02-01 12:45:00,49.28,49.3,49.27,49.3,183704.0,44.257,44.275,44.248,44.275,183704.0
2022-02-01 12:50:00,49.29,49.32,49.28,49.31,138533.0,44.266,44.293,44.257,44.284,138533.0
2022-02-01 12:55:00,49.32,49.36,49.31,49.36,113167.0,44.293,44.3289,44.284,44.3289,113167.0
2022-02-01 13:00:00,49.36,49.36,49.32,49.33,243888.0,44.3289,44.3289,44.293,44.3019,243888.0
2022-02-01 13:05:00,49.33,49.35,49.32,49.33,79658.0,44.3019,44.3199,44.293,44.3019,79658.0
2022-02-01 13:10:00,49.34,49.35,49.32,49.33,92960.0,44.3109,44.3199,44.293,44.3019,92960.0
2022-02-01 13:15:00,49.33,49.36,49.32,49.34,85729.0,44.3019,44.3289,44.293,44.3109,85729.0
2022-02-01 13:20:00,49.34,49.35,49.32,49.33,57235.0,44.3109,44.3199,44.293,44.3019,57235.0
2022-02-01 13:25:00,49.33,49.37,49.32,49.37,92002.0,44.3019,44.3379,44.293,44.3379,92002.0
2022-02-01 13:30:00,49.37,49.37,49.34,49.34,103776.0,44.3379,44.3379,44.3109,44.3109,103776.0
2022-02-01 13:35:00,49.35,49.38,49.32,49.36,108053.0,44.3199,44.3468,44.293,44.3289,108053.0
2022-02-01 13:40:00,49.36,49.39,49.36,49.38,79991.0,44.3289,44.3558,44.3289,44.3468,79991.0
2022-02-01 13:45:00,49.38,49.39,49.35,49.37,60581.0,44.3468,44.3558,44.3199,44.3379,60581.0
2022-02-01 13:50:00,49.37,49.38,49.35,49.37,138824.0,44.3379,44.3468,44.3199,44.3379,138824.0
2022-02-01 13:55:00,49.37,49.37,49.33,49.37,126224.0,44.3379,44.3379,44.3019,44.3379,126224.0
2022-02-01 14:00:00,49.37,49.4,49.36,49.38,188366.0,44.3379,44.3648,44.3289,44.3468,188366.0
2022-02-01 14:05:00,49.38,49.38,49.35,49.37,94845.0,44.3468,44.3468,44.3199,44.3379,94845.0
2022-02-01 14:10:00,49.37,49.39,49.33,49.36,225573.0,44.3379,44.3558,44.3019,44.3289,225573.0
2022-02-01 14:15:00,49.36,49.37,49.34,49.36,163874.0,44.3289,44.3379,44.3109,44.3289,163874.0
2022-02-01 14:20:00,49.36,49.36,49.31,49.34,166590.0,44.3289,44.3289,44.284,44.3109,166590.0
2022-02-01 14:25:00,49.35,49.37,49.33,49.36,213656.0,44.3199,44.3379,44.3019,44.3289,213656.0
2022-02-01 14:30:00,49.36,49.38,49.35,49.38,241602.0,44.3289,44.3468,44.3199,44.3468,241602.0
2022-02-01 14:35:00,49.38,49.38,49.33,49.37,327191.0,44.3468,44.3468,44.3019,44.3379,327191.0
2022-02-01 14:40:00,49.37,49.38,49.35,49.38,138290.0,44.3379,44.3468,44.3199,44.3468,138290.0
2022-02-01 14:45:00,49.37,49.39,49.35,49.37,146323.0,44.3379,44.3558,44.3199,44.3379,146323.0
2022-02-01 14:50:00,49.37,49.38,49.34,49.37,200861.0,44.3379,44.3468,44.3109,44.3379,200861.0
2022-02-01 14:55:00,49.37,49.38,49.35,49.38,182518.0,44.3379,44.3468,44.3199,44.3468,182518.0
2022-02-01 15:00:00,49.38,49.45,49.36,49.45,345775.0,44.3468,44.4097,44.3289,44.4097,345775.0
2022-02-01 15:05:00,49.45,49.47,49.43,49.47,547039.0,44.4097,44.4277,44.3917,44.4277,547039.0
2022-02-01 15:10:00,49.47,49.47,49.44,49.47,240375.0,44.4277,44.4277,44.4007,44.4277,240375.0
2022-02-01 15:15:00,49.46,49.48,49.44,49.48,242138.0,44.4187,44.4366,44.4007,44.4366,242138.0
2022-02-01 15:20:00,49.48,49.5,49.47,49.48,205258.0,44.4366,44.4546,44.4277,44.4366,205258.0
2022-02-01 15:25:00,49.48,49.5,49.47,49.5,186049.0,44.4366,44.4546,44.4277,44.4546,186049.0
2022-02-01 15:30:00,49.5,49.52,49.49,49.51,189333.0,44.4546,44.4726,44.4456,44.4636,189333.0
2022-02-01 15:35:00,49.51,49.52,49.46,49.47,165773.0,44.4636,44.4726,44.4187,44.4277,165773.0
2022-02-01 15:40:00,49.47,49.52,49.47,49.51,185301.0,44.4277,44.4726,44.4277,44.4636,185301.0
2022-02-01 15:45:00,49.51,49.55,49.51,49.55,391557.0,44.4636,44.4995,44.4636,44.4995,391557.0
2022-02-01 15:50:00,49.55,49.57,49.53,49.57,568649.0,44.4995,44.5175,44.4815,44.5175,568649.0
2022-02-01 15:55:00,49.56,49.58,49.55,49.58,613073.0,44.5085,44.5265,44.4995,44.5265,613073.0
2022-02-02 09:30:00,49.99,50.03,49.96,49.98,355041.0,44.8947,44.9306,44.8677,44.8857,355041.0
2022-02-02 09:35:00,49.99,50.03,49.98,50.0,131451.0,44.8947,44.9306,44.8857,44.9036,131451.0
2022-02-02 09:40:00,50.0,50.0,49.89,49.94,488863.0,44.9036,44.9036,44.8049,44.8498,488863.0
2022-02-02 09:45:00,49.94,49.95,49.85,49.86,139360.0,44.8498,44.8587,44.7689,44.7779,139360.0
2022-02-02 09:50:00,49.86,49.95,49.85,49.93,138075.0,44.7779,44.8587,44.7689,44.8408,138075.0
2022-02-02 09:55:00,49.94,49.95,49.86,49.89,1349542.0,44.8498,44.8587,44.7779,44.8049,1349542.0
2022-02-02 10:00:00,49.89,49.96,49.89,49.92,390638.0,44.8049,44.8677,44.8049,44.8318,390638.0
2022-02-02 10:05:00,49.92,49.97,49.91,49.95,299593.0,44.8318,44.8767,44.8228,44.8587,299593.0
2022-02-02 10:10:00,49.95,49.97,49.88,49.89,468144.0,44.8587,44.8767,44.7959,44.8049,468144.0
2022-02-02 10:15:00,49.89,49.9,49.83,49.88,284536.0,44.8049,44.8138,44.751,44.7959,284536.0
2022-02-02 10:20:00,49.88,49.9,49.85,49.86,185426.0,44.7959,44.8138,44.7689,44.7779,185426.0
2022-02-02 10:25:00,49.87,49.89,49.84,49.87,296454.0,44.7869,44.8049,44.7599,44.7869,296454.0
2022-02-02 10:30:00,49.87,49.9,49.83,49.84,150811.0,44.7869,44.8138,44.751,44.7599,150811.0
2022-02-02 10:35:00,49.84,49.87,49.8,49.86,387923.0,44.7599,44.7869,44.724,44.7779,387923.0
2022-02-02 10:40:00,49.86,49.94,49.84,49.94,177498.0,44.7779,44.8498,44.7599,44.8498,177498.0
2022-02-02 10:45:00,49.93,49.97,49.92,49.97,105837.0,44.8408,44.8767,44.8318,44.8767,105837.0
2022-02-02 10:50:00,49.97,49.98,49.89,49.9,138785.0,44.8767,44.8857,44.8049,44.8138,138785.0
2022-02-02 10:55:00,49.89,49.92,49.86,49.91,341182.0,44.8049,44.8318,44.7779,44.8228,341182.0
2022-02-02 11:00:00,49.91,49.92,49.86,49.88,291168.0,44.8228,44.8318,44.7779,44.7959,291168.0
2022-02-02 11:05:00,49.88,49.89,49.83,49.84,171557.0,44.7959,44.8049,44.751,44.7599,171557.0
2022-02-02 11:10:00,49.84,49.85,49.79,49.8,584230.0,44.7599,44.7689,44.715,44.724,584230.0
2022-02-02 11:15:00,49.8,49.84,49.79,49.82,158801.0,44.724,44.7599,44.715,44.742,158801.0
2022-02-02 11:20:00,49.83,49.86,49.82,49.84,324317.0,44.751,44.7779,44.742,44.7599,324317.0
2022-02-02 11:25:00,49.84,49.86,49.82,49.85,171060.0,44.7599,44.7779,44.742,44.7689,171060.0
2022-02-02 11:30:00,49.84,49.84,49.78,49.79,130264.0,44.7599,44.7599,44.7061,44.715,130264.0
2022-02-02 11:35:00,49.79,49.8,49.72,49.74,197800.0,44.715,44.724,44.6522,44.6701,197800.0
2022-02-02 11:40:00,49.73,49.8,49.73,49.79,69119.0,44.6612,44.724,44.6612,44.715,69119.0
2022-02-02 11:45:00,49.79,49.84,49.77,49.8,83121.0,44.715,44.7599,44.6971,44.724,83121.0
2022-02-02 11:50:00,49.81,49.82,49.79,49.79,151575.0,44.733,44.742,44.715,44.715,151575.0
2022-02-02 11:55:00,49.8,49.84,49.78,49.84,93868.0,44.724,44.7599,44.7061,44.7599,93868.0
2022-02-02 12:00:00,49.83,49.85,49.81,49.83,101579.0,44.751,44.7689,44.733,44.751,101579.0
2022-02-02 12:05:00,49.84,49.92,49.83,49.91,195189.0,44.7599,44.8318,44.751,44.8228,195189.0
2022-02-02 12:10:00,49.91,49.92,49.9,49.92,38891.0,44.8228,44.8318,44.8138,44.8318,38891.0
2022-02-02 12:15:00,49.91,49.96,49.89,49.9,112754.0,44.8228,44.8677,44.8049,44.8138,112754.0
2022-02-02 12:20:00,49.9,49.91,49.89,49.9,40126.0,44.8138,44.8228,44.8049,44.8138,40126.0
2022-02-02 12:25:00,49.9,49.92,49.88,49.89,58291.0,44.8138,44.8318,44.7959,44.8049,58291.0
2022-02-02 12:30:00,49.89,49.9,49.86,49.89,95019.0,44.8049,44.8138,44.7779,44.8049,95019.0
2022-02-02 12:35:00,49.89,49.91,49.88,49.91,55840.0,44.8049,44.8228,44.7959,44.8228,55840.0
2022-02-02 12:40:00,49.91,49.92,49.89,49.91,43163.0,44.8228,44.8318,44.8049,44.8228,43163.0
2022-02-02 12:45:00,49.91,49.96,49.9,49.94,90791.0,44.8228,44.8677,44.8138,44.8498,90791.0
2022-02-02 12:50:00,49.93,49.94,49.92,49.94,15485.0,44.8408,44.8498,44.8318,44.8498,15485.0
2022-02-02 12:55:00,49.94,49.98,49.93,49.98,38157.0,44.8498,44.8857,44.8408,44.8857,38157.0
2022-02-02 13:00:00,49.98,49.98,49.94,49.94,103826.0,44.8857,44.8857,44.8498,44.8498,103826.0
2022-02-02 13:05:00,49.94,49.97,49.93,49.93,86958.0,44.8498,44.8767,44.8408,44.8408,86958.0
2022-02-02 13:10:00,49.92,49.93,49.9,49.93,288160.0,44.8318,44.8408,44.8138,44.8408,288160.0
2022-02-02 13:15:00,49.93,49.94,49.91,49.92,217142.0,44.8408,44.8498,44.8228,44.8318,217142.0
2022-02-02 13:20:00,49.93,49.93,49.9,49.91,82500.0,44.8408,44.8408,44.8138,44.8228,82500.0
2022-02-02 13:25:00,49.91,49.92,49.87,49.9,53193.0,44.8228,44.8318,44.7869,44.8138,53193.0
2022-02-02 13:30:00,49.89,49.91,49.88,49.9,48285.0,44.8049,44.8228,44.7959,44.8138,48285.0
2022-02-02 13:35:00,49.91,49.93,49.9,49.93,64677.0,44.8228,44.8408,44.8138,44.8408,64677.0
2022-02-02 13:40:00,49.93,49.95,49.91,49.93,77129.0,44.8408,44.8587,44.8228,44.8408,77129.0
2022-02-02 13:45:00,49.92,49.93,49.89,49.89,71278.0,44.8318,44.8408,44.8049,44.8049,71278.0
2022-02-02 13:50:00,49.9,49.92,49.89,49.91,105087.0,44.8138,44.8318,44.8049,44.8228,105087.0
2022-02-02 13:55:00,49.91,49.95,49.91,49.94,60621.0,44.8228,44.8587,44.8228,44.8498,60621.0
2022-02-02 14:00:00,49.94,49.97,49.93,49.97,64488.0,44.8498,44.8767,44.8408,44.8767,64488.0
2022-02-02 14:05:00,49.97,49.97,49.92,49.95,119820.0,44.8767,44.8767,44.8318,44.8587,119820.0
2022-02-02 14:10:00,49.95,49.96,49.92,49.93,289869.0,44.8587,44.8677,44.8318,44.8408,289869.0
2022-02-02 14:15:00,49.93,49.95,49.9,49.95,169224.0,44.8408,44.8587,44.8138,44.8587,169224.0
2022-02-02 14:20:00,49.94,49.95,49.91,49.91,30855.0,44.8498,44.8587,44.8228,44.8228,30855.0
2022-02-02 14:25:00,49.91,49.94,49.89,49.92,145071.0,44.8228,44.8498,44.8049,44.8318,145071.0
2022-02-02 14:30:00,49.93,49.98,49.92,49.97,102569.0,44.8408,44.8857,44.8318,44.8767,102569.0
2022-02-02 14:35:00,49.98,49.99,49.94,49.95,131503.0,44.8857,44.8947,44.8498,44.8587,131503.0
2022-02-02 14:40:00,49.96,49.99,49.96,49.97,311486.0,44.8677,44.8947,44.8677,44.8767,311486.0
2022-02-02 14:45:00,49.98,50.0,49.95,50.0,292668.0,44.8857,44.9036,44.8587,44.9036,292668.0
2022-02-02 14:50:00,49.99,50.01,49.98,50.01,265637.0,44.8947,44.9126,44.8857,44.9126,265637.0
2022-02-02 14:55:00,50.01,50.01,49.97,49.98,183826.0,44.9126,44.9126,44.8767,44.8857,183826.0
2022-02-02 15:00:00,49.98,50.01,49.95,50.0,266490.0,44.8857,44.9126,44.8587,44.9036,266490.0
2022-02-02 15:05:00,50.0,50.0,49.97,49.98,98982.0,44.9036,44.9036,44.8767,44.8857,98982.0
2022-02-02 15:10:00,49.98,49.99,49.96,49.99,120892.0,44.8857,44.8947,44.8677,44.8947,120892.0
2022-02-02 15:15:00,49.99,50.04,49.98,50.04,200600.0,44.8947,44.9396,44.8857,44.9396,200600.0
2022-02-02 15:20:00,50.04,50.04,50.01,50.02,227905.0,44.9396,44.9396,44.9126,44.9216,227905.0
2022-02-02 15:25:00,50.03,50.04,49.98,50.01,124574.0,44.9306,44.9396,44.8857,44.9126,124574.0
2022-02-02 15:30:00,50.01,50.02,49.98,50.01,242471.0,44.9126,44.9216,44.8857,44.9126,242471.0
2022-02-02 15:35:00,50.02,50.02,49.98,49.99,191103.0,44.9216,44.9216,44.8857,44.8947,191103.0
2022-02-02 15:40:00,49.99,50.01,49.97,50.0,112535.0,44.8947,44.9126,44.8767,44.9036,112535.0
2022-02-02 15:45:00,50.0,50.02,49.99,50.0,224399.0,44.9036,44.9216,44.8947,44.9036,224399.0
2022-02-02 15:50:00,50.0,50.0,49.93,49.96,278789.0,44.9036,44.9036,44.8408,44.8677,278789.0
2022-02-02 15:55:00,49.96,49.99,49.95,49.99,256250.0,44.8677,44.8947,44.8587,44.8947,256250.0
2022-02-03 09:30:00,49.48,49.52,49.43,49.44,424961.0,44.4366,44.4726,44.3917,44.4007,424961.0
2022-02-03 09:35:00,49.44,49.55,49.43,49.54,297124.0,44.4007,44.4995,44.3917,44.4905,297124.0
2022-02-03 09:40:00,49.54,49.58,49.52,49.52,102083.0,44.4905,44.5265,44.4726,44.4726,102083.0
2022-02-03 09:45:00,49.52,49.52,49.4,49.41,156919.0,44.4726,44.4726,44.3648,44.3738,156919.0
2022-02-03 09:50:00,49.4,49.47,49.36,49.38,146883.0,44.3648,44.4277,44.3289,44.3468,146883.0
2022-02-03 09:55:00,49.36,49.43,49.34,49.4,71751.0,44.3289,44.3917,44.3109,44.3648,71751.0
2022-02-03 10:00:00,49.4,49.45,49.36,49.4,486156.0,44.3648,44.4097,44.3289,44.3648,486156.0
2022-02-03 10:05:00,49.4,49.46,49.38,49.46,706284.0,44.3648,44.4187,44.3468,44.4187,706284.0
2022-02-03 10:10:00,49.47,49.55,49.44,49.54,284022.0,44.4277,44.4995,44.4007,44.4905,284022.0
2022-02-03 10:15:00,49.53,49.59,49.53,49.59,191454.0,44.4815,44.5354,44.4815,44.5354,191454.0
2022-02-03 10:20:00,49.59,49.63,49.55,49.56,175060.0,44.5354,44.5714,44.4995,44.5085,175060.0
2022-02-03 10:25:00,49.55,49.59,49.55,49.59,188995.0,44.4995,44.5354,44.4995,44.5354,188995.0
2022-02-03 10:30:00,49.58,49.62,49.52,49.53,426156.0,44.5265,44.5624,44.4726,44.4815,426156.0
2022-02-03 10:35:00,49.53,49.57,49.51,49.55,219059.0,44.4815,44.5175,44.4636,44.4995,219059.0
2022-02-03 10:40:00,49.55,49.61,49.55,49.6,188013.0,44.4995,44.5534,44.4995,44.5444,188013.0
2022-02-03 10:45:00,49.6,49.62,49.53,49.54,290731.0,44.5444,44.5624,44.4815,44.4905,290731.0
2022-02-03 10:50:00,49.54,49.58,49.53,49.58,198966.0,44.4905,44.5265,44.4815,44.5265,198966.0
2022-02-03 10:55:00,49.57,49.6,49.55,49.55,136576.0,44.5175,44.5444,44.4995,44.4995,136576.0
2022-02-03 11:00:00,49.55,49.56,49.48,49.51,179882.0,44.4995,44.5085,44.4366,44.4636,179882.0
2022-02-03 11:05:00,49.52,49.58,49.51,49.55,261251.0,44.4726,44.5265,44.4636,44.4995,261251.0
2022-02-03 11:10:00,49.55,49.62,49.54,49.6,190394.0,44.4995,44.5624,44.4905,44.5444,190394.0
2022-02-03 11:15:00,49.61,49.61,49.58,49.6,247868.0,44.5534,44.5534,44.5265,44.5444,247868.0
2022-02-03 11:20:00,49.61,49.61,49.54,49.54,213724.0,44.5534,44.5534,44.4905,44.4905,213724.0
2022-02-03 11:25:00,49.55,49.58,49.52,49.53,228529.0,44.4995,44.5265,44.4726,44.4815,228529.0
2022-02-03 11:30:00,49.53,49.56,49.48,49.51,122402.0,44.4815,44.5085,44.4366,44.4636,122402.0
2022-02-03 11:35:00,49.5,49.52,49.48,49.49,290013.0,44.4546,44.4726,44.4366,44.4456,290013.0
2022-02-03 11:40:00,49.5,49.5,49.45,49.46,229553.0,44.4546,44.4546,44.4097,44.4187,229553.0
2022-02-03 11:45:00,49.47,49.48,49.43,49.47,172269.0,44.4277,44.4366,44.3917,44.4277,172269.0
2022-02-03 11:50:00,49.47,49.49,49.43,49.45,176371.0,44.4277,44.4456,44.3917,44.4097,176371.0
2022-02-03 11:55:00,49.45,49.47,49.4,49.41,374261.0,44.4097,44.4277,44.3648,44.3738,374261.0
2022-02-03 12:00:00,49.4,49.42,49.34,49.35,196321.0,44.3648,44.3828,44.3109,44.3199,196321.0
2022-02-03 12:05:00,49.35,49.38,49.34,49.37,260395.0,44.3199,44.3468,44.3109,44.3379,260395.0
2022-02-03 12:10:00,49.37,49.42,49.35,49.42,262226.0,44.3379,44.3828,44.3199,44.3828,262226.0
2022-02-03 12:15:00,49.41,49.42,49.35,49.35,182259.0,44.3738,44.3828,44.3199,44.3199,182259.0
2022-02-03 12:20:00,49.35,49.41,49.35,49.4,258981.0,44.3199,44.3738,44.3199,44.3648,258981.0
2022-02-03 12:25:00,49.4,49.42,49.39,49.41,196675.0,44.3648,44.3828,44.3558,44.3738,196675.0
2022-02-03 12:30:00,49.41,49.43,49.38,49.4,98044.0,44.3738,44.3917,44.3468,44.3648,98044.0
2022-02-03 12:35:00,49.4,49.44,49.4,49.43,50434.0,44.3648,44.4007,44.3648,44.3917,50434.0
2022-02-03 12:40:00,49.43,49.44,49.39,49.39,52661.0,44.3917,44.4007,44.3558,44.3558,52661.0
2022-02-03 12:45:00,49.4,49.41,49.35,49.38,164524.0,44.3648,44.3738,44.3199,44.3468,164524.0
2022-02-03 12:50:00,49.39,49.41,49.38,49.4,117286.0,44.3558,44.3738,44.3468,44.3648,117286.0
2022-02-03 12:55:00,49.4,49.44,49.38,49.43,82808.0,44.3648,44.4007,44.3468,44.3917,82808.0
2022-02-03 13:00:00,49.42,49.43,49.38,49.39,63932.0,44.3828,44.3917,44.3468,44.3558,63932.0
2022-02-03 13:05:00,49.39,49.42,49.37,49.37,120539.0,44.3558,44.3828,44.3379,44.3379,120539.0
2022-02-03 13:10:00,49.36,49.4,49.35,49.4,153865.0,44.3289,44.3648,44.3199,44.3648,153865.0
2022-02-03 13:15:00,49.39,49.41,49.38,49.38,134166.0,44.3558,44.3738,44.3468,44.3468,134166.0
2022-02-03 13:20:00,49.39,49.44,49.38,49.43,105338.0,44.3558,44.4007,44.3468,44.3917,105338.0
2022-02-03 13:25:00,49.43,49.44,49.4,49.42,103539.0,44.3917,44.4007,44.3648,44.3828,103539.0
2022-02-03 13:30:00,49.41,49.46,49.41,49.46,668421.0,44.3738,44.4187,44.3738,44.4187,668421.0
2022-02-03 13:35:00,49.45,49.45,49.42,49.43,242218.0,44.4097,44.4097,44.3828,44.3917,242218.0
2022-02-03 13:40:00,49.44,49.45,49.41,49.42,89696.0,44.4007,44.4097,44.3738,44.3828,89696.0
2022-02-03 13:45:00,49.42,49.45,49.42,49.43,223838.0,44.3828,44.4097,44.3828,44.3917,223838.0
2022-02-03 13:50:00,49.43,49.44,49.41,49.43,203774.0,44.3917,44.4007,44.3738,44.3917,203774.0
2022-02-03 13:55:00,49.43,49.45,49.41,49.44,119337.0,44.3917,44.4097,44.3738,44.4007,119337.0
2022-02-03 14:00:00,49.43,49.49,49.42,49.47,125007.0,44.3917,44.4456,44.3828,44.4277,125007.0
2022-02-03 14:05:00,49.48,49.5,49.46,49.48,167767.0,44.4366,44.4546,44.4187,44.4366,167767.0
2022-02-03 14:10:00,49.48,49.49,49.45,49.47,67172.0,44.4366,44.4456,44.4097,44.4277,67172.0
2022-02-03 14:15:00,49.47,49.48,49.46,49.48,123323.0,44.4277,44.4366,44.4187,44.4366,123323.0
2022-02-03 14:20:00,49.48,49.48,49.44,49.45,198219.0,44.4366,44.4366,44.4007,44.4097,198219.0
2022-02-03 14:25:00,49.45,49.45,49.4,49.4,77872.0,44.4097,44.4097,44.3648,44.3648,77872.0
2022-02-03 14:30:00,49.4,49.41,49.37,49.41,149748.0,44.3648,44.3738,44.3379,44.3738,149748.0
2022-02-03 14:35:00,49.41,49.42,49.34,49.35,423122.0,44.3738,44.3828,44.3109,44.3199,423122.0
2022-02-03 14:40:00,49.35,49.35,49.28,49.28,315909.0,44.3199,44.3199,44.257,44.257,315909.0
2022-02-03 14:45:00,49.28,49.3,49.26,49.28,92918.0,44.257,44.275,44.2391,44.257,92918.0
2022-02-03 14:50:00,49.28,49.29,49.25,49.28,71239.0,44.257,44.266,44.2301,44.257,71239.0
2022-02-03 14:55:00,49.28,49.32,49.27,49.29,107327.0,44.257,44.293,44.248,44.266,107327.0
2022-02-03 15:00:00,49.3,49.32,49.25,49.27,150591.0,44.275,44.293,44.2301,44.248,150591.0
2022-02-03 15:05:00,49.27,49.3,49.27,49.28,131370.0,44.248,44.275,44.248,44.257,131370.0
2022-02-03 15:10:00,49.29,49.34,49.28,49.34,456240.0,44.266,44.3109,44.257,44.3109,456240.0
2022-02-03 15:15:00,49.34,49.38,49.33,49.37,482244.0,44.3109,44.3468,44.3019,44.3379,482244.0
2022-02-03 15:20:00,49.37,49.4,49.35,49.36,112564.0,44.3379,44.3648,44.3199,44.3289,112564.0
2022-02-03 15:25:00,49.36,49.36,49.32,49.34,201732.0,44.3289,44.3289,44.293,44.3109,201732.0
2022-02-03 15:30:00,49.34,49.35,49.27,49.28,131295.0,44.3109,44.3199,44.248,44.257,131295.0
2022-02-03 15:35:00,49.27,49.3,49.25,49.29,237764.0,44.248,44.275,44.2301,44.266,237764.0
2022-02-03 15:40:00,49.29,49.32,49.26,49.29,400820.0,44.266,44.293,44.2391,44.266,400820.0
2022-02-03 15:45:00,49.29,49.29,49.23,49.25,182791.0,44.266,44.266,44.2121,44.2301,182791.0
2022-02-03 15:50:00,49.24,49.24,49.17,49.18,338821.0,44.2211,44.2211,44.1582,44.1672,338821.0
2022-02-03 15:55:00,49.19,49.26,49.18,49.2,590437.0,44.1762,44.2391,44.1672,44.1852,590437.0
2022-02-04 09:30:00,49.1,49.14,49.06,49.06,255581.0,44.0954,44.1313,44.0595,44.0595,255581.0
2022-02-04 09:35:00,49.06,49.11,49.02,49.08,482268.0,44.0595,44.1044,44.0235,44.0774,482268.0
2022-02-04 09:40:00,49.08,49.25,49.08,49.22,170902.0,44.0774,44.2301,44.0774,44.2031,170902.0
2022-02-04 09:45:00,49.22,49.24,49.15,49.16,181360.0,44.2031,44.2211,44.1403,44.1493,181360.0
2022-02-04 09:50:00,49.16,49.18,49.07,49.08,147218.0,44.1493,44.1672,44.0684,44.0774,147218.0
2022-02-04 09:55:00,49.09,49.15,49.07,49.13,484819.0,44.0864,44.1403,44.0684,44.1223,484819.0
2022-02-04 10:00:00,49.14,49.2,49.11,49.18,393965.0,44.1313,44.1852,44.1044,44.1672,393965.0
2022-02-04 10:05:00,49.18,49.21,49.13,49.14,179034.0,44.1672,44.1942,44.1223,44.1313,179034.0
2022-02-04 10:10:00,49.14,49.2,49.08,49.18,313547.0,44.1313,44.1852,44.0774,44.1672,313547.0
2022-02-04 10:15:00,49.18,49.26,49.18,49.24,276923.0,44.1672,44.2391,44.1672,44.2211,276923.0
2022-02-04 10:20:00,49.23,49.28,49.22,49.24,228903.0,44.2121,44.257,44.2031,44.2211,228903.0
2022-02-04 10:25:00,49.24,49.25,49.1,49.1,221363.0,44.2211,44.2301,44.0954,44.0954,221363.0
2022-02-04 10:30:00,49.11,49.17,49.11,49.17,133025.0,44.1044,44.1582,44.1044,44.1582,133025.0
2022-02-04 10:35:00,49.16,49.16,49.04,49.07,239179.0,44.1493,44.1493,44.0415,44.0684,239179.0
2022-02-04 10:40:00,49.07,49.09,49.02,49.03,198430.0,44.0684,44.0864,44.0235,44.0325,198430.0
2022-02-04 10:45:00,49.03,49.04,48.97,49.01,251872.0,44.0325,44.0415,43.9786,44.0145,251872.0
2022-02-04 10:50:00,49.01,49.08,48.99,49.06,158710.0,44.0145,44.0774,43.9966,44.0595,158710.0
2022-02-04 10:55:00,49.05,49.08,49.03,49.04,228911.0,44.0505,44.0774,44.0325,44.0415,228911.0
2022-02-04 11:00:00,49.03,49.09,48.99,49.06,301101.0,44.0325,44.0864,43.9966,44.0595,301101.0
2022-02-04 11:05:00,49.06,49.07,49.01,49.04,295212.0,44.0595,44.0684,44.0145,44.0415,295212.0
2022-02-04 11:10:00,49.04,49.04,48.98,49.01,162005.0,44.0415,44.0415,43.9876,44.0145,162005.0
2022-02-04 11:15:00,49.01,49.06,48.99,49.05,188333.0,44.0145,44.0595,43.9966,44.0505,188333.0
2022-02-04 11:20:00,49.04,49.05,49.0,49.04,306990.0,44.0415,44.0505,44.0056,44.0415,306990.0
2022-02-04 11:25:00,49.05,49.14,49.04,49.09,231338.0,44.0505,44.1313,44.0415,44.0864,231338.0
2022-02-04 11:30:00,49.09,49.16,49.09,49.14,270537.0,44.0864,44.1493,44.0864,44.1313,270537.0
2022-02-04 11:35:00,49.14,49.18,49.14,49.16,349036.0,44.1313,44.1672,44.1313,44.1493,349036.0
2022-02-04 11:40:00,49.16,49.2,49.16,49.2,170500.0,44.1493,44.1852,44.1493,44.1852,170500.0
2022-02-04 11:45:00,49.19,49.24,49.18,49.21,98214.0,44.1762,44.2211,44.1672,44.1942,98214.0
2022-02-04 11:50:00,49.2,49.21,49.18,49.21,191780.0,44.1852,44.1942,44.1672,44.1942,191780.0
2022-02-04 11:55:00,49.21,49.26,49.18,49.18,109418.0,44.1942,44.2391,44.1672,44.1672,109418.0
2022-02-04 12:00:00,49.18,49.21,49.15,49.19,118906.0,44.1672,44.1942,44.1403,44.1762,118906.0
2022-02-04 12:05:00,49.19,49.22,49.17,49.21,328336.0,44.1762,44.2031,44.1582,44.1942,328336.0
2022-02-04 12:10:00,49.21,49.23,49.16,49.21,158176.0,44.1942,44.2121,44.1493,44.1942,158176.0
2022-02-04 12:15:00,49.21,49.24,49.2,49.23,108997.0,44.1942,44.2211,44.1852,44.2121,108997.0
2022-02-04 12:20:00,49.22,49.24,49.2,49.23,160931.0,44.2031,44.2211,44.1852,44.2121,160931.0
2022-02-04 12:25:00,49.23,49.26,49.22,49.24,176449.0,44.2121,44.2391,44.2031,44.2211,176449.0
2022-02-04 12:30:00,49.25,49.27,49.2,49.23,130196.0,44.2301,44.248,44.1852,44.2121,130196.0
2022-02-04 12:35:00,49.23,49.26,49.21,49.26,91437.0,44.2121,44.2391,44.1942,44.2391,91437.0
2022-02-04 12:40:00,49.26,49.29,49.24,49.28,53896.0,44.2391,44.266,44.2211,44.257,53896.0
2022-02-04 12:45:00,49.27,49.28,49.25,49.27,35174.0,44.248,44.257,44.2301,44.248,35174.0
2022-02-04 12:50:00,49.27,49.28,49.25,49.26,53444.0,44.248,44.257,44.2301,44.2391,53444.0
2022-02-04 12:55:00,49.27,49.29,49.25,49.29,28026.0,44.248,44.266,44.2301,44.266,28026.0
2022-02-04 13:00:00,49.29,49.37,49.29,49.36,150822.0,44.266,44.3379,44.266,44.3289,150822.0
2022-02-04 13:05:00,49.36,49.37,49.34,49.37,148871.0,44.3289,44.3379,44.3109,44.3379,148871.0
2022-02-04 13:10:00,49.36,49.39,49.34,49.36,105973.0,44.3289,44.3558,44.3109,44.3289,105973.0
2022-02-04 13:15:00,49.36,49.37,49.31,49.33,99653.0,44.3289,44.3379,44.284,44.3019,99653.0
2022-02-04 13:20:00,49.34,49.39,49.33,49.39,65895.0,44.3109,44.3558,44.3019,44.3558,65895.0
2022-02-04 13:25:00,49.38,49.39,49.33,49.35,83342.0,44.3468,44.3558,44.3019,44.3199,83342.0
2022-02-04 13:30:00,49.35,49.38,49.34,49.38,76617.0,44.3199,44.3468,44.3109,44.3468,76617.0
2022-02-04 13:35:00,49.37,49.38,49.34,49.34,176984.0,44.3379,44.3468,44.3109,44.3109,176984.0
2022-02-04 13:40:00,49.35,49.42,49.34,49.41,424582.0,44.3199,44.3828,44.3109,44.3738,424582.0
2022-02-04 13:45:00,49.41,49.42,49.36,49.38,324632.0,44.3738,44.3828,44.3289,44.3468,324632.0
2022-02-04 13:50:00,49.38,49.4,49.38,49.4,139148.0,44.3468,44.3648,44.3468,44.3648,139148.0
2022-02-04 13:55:00,49.4,49.41,49.37,49.4,106304.0,44.3648,44.3738,44.3379,44.3648,106304.0
2022-02-04 14:00:00,49.4,49.41,49.39,49.39,207634.0,44.3648,44.3738,44.3558,44.3558,207634.0
2022-02-04 14:05:00,49.39,49.41,49.37,49.4,127477.0,44.3558,44.3738,44.3379,44.3648,127477.0
2022-02-04 14:10:00,49.4,49.41,49.34,49.36,143151.0,44.3648,44.3738,44.3109,44.3289,143151.0
2022-02-04 14:15:00,49.35,49.37,49.32,49.32,149038.0,44.3199,44.3379,44.293,44.293,149038.0
2022-02-04 14:20:00,49.32,49.37,49.31,49.34,217533.0,44.293,44.3379,44.284,44.3109,217533.0
2022-02-04 14:25:00,49.34,49.37,49.33,49.36,87920.0,44.3109,44.3379,44.3019,44.3289,87920.0
2022-02-04 14:30:00,49.35,49.4,49.35,49.39,79948.0,44.3199,44.3648,44.3199,44.3558,79948.0
2022-02-04 14:35:00,49.38,49.43,49.38,49.41,212592.0,44.3468,44.3917,44.3468,44.3738,212592.0
2022-02-04 14:40:00,49.41,49.43,49.37,49.39,88370.0,44.3738,44.3917,44.3379,44.3558,88370.0
2022-02-04 14:45:00,49.39,49.39,49.36,49.38,151790.0,44.3558,44.3558,44.3289,44.3468,151790.0
2022-02-04 14:50:00,49.38,49.41,49.37,49.4,196770.0,44.3468,44.3738,44.3379,44.3648,196770.0
2022-02-04 14:55:00,49.4,49.41,49.37,49.4,65221.0,44.3648,44.3738,44.3379,44.3648,65221.0
2022-02-04 15:00:00,49.4,49.45,49.39,49.44,112736.0,44.3648,44.4097,44.3558,44.4007,112736.0
2022-02-04 15:05:00,49.45,49.48,49.43,49.46,209743.0,44.4097,44.4366,44.3917,44.4187,209743.0
2022-02-04 15:10:00,49.46,49.51,49.45,49.5,162097.0,44.4187,44.4636,44.4097,44.4546,162097.0
2022-02-04 15:15:00,49.49,49.5,49.44,49.46,213382.0,44.4456,44.4546,44.4007,44.4187,213382.0
2022-02-04 15:20:00,49.45,49.48,49.45,49.47,90593.0,44.4097,44.4366,44.4097,44.4277,90593.0
2022-02-04 15:25:00,49.47,49.49,49.45,49.48,291075.0,44.4277,44.4456,44.4097,44.4366,291075.0
2022-02-04 15:30:00,49.48,49.54,49.47,49.53,200481.0,44.4366,44.4905,44.4277,44.4815,200481.0
2022-02-04 15:35:00,49.52,49.53,49.48,49.48,188301.0,44.4726,44.4815,44.4366,44.4366,188301.0
2022-02-04 15:40:00,49.48,49.49,49.41,49.43,113795.0,44.4366,44.4456,44.3738,44.3917,113795.0
2022-02-04 15:45:00,49.43,49.45,49.36,49.39,187934.0,44.3917,44.4097,44.3289,44.3558,187934.0
2022-02-04 15:50:00,49.39,49.42,49.35,49.37,422992.0,44.3558,44.3828,44.3199,44.3379,422992.0
2022-02-04 15:55:00,49.37,49.37,49.29,49.32,441104.0,44.3379,44.3379,44.266,44.293,441104.0
2022-02-07 09:30:00,49.34,49.37,49.3,49.31,774714.0,44.3109,44.3379,44.275,44.284,774714.0
2022-02-07 09:35:00,49.31,49.42,49.31,49.4,109852.0,44.284,44.3828,44.284,44.3648,109852.0
2022-02-07 09:40:00,49.39,49.43,49.37,49.4,121328.0,44.3558,44.3917,44.3379,44.3648,121328.0
2022-02-07 09:45:00,49.4,49.43,49.35,49.36,154452.0,44.3648,44.3917,44.3199,44.3289,154452.0
2022-02-07 09:50:00,49.37,49.46,49.36,49.45,146151.0,44.3379,44.4187,44.3289,44.4097,146151.0
2022-02-07 09:55:00,49.46,49.48,49.41,49.47,315041.0,44.4187,44.4366,44.3738,44.4277,315041.0
2022-02-07 10:00:00,49.48,49.48,49.41,49.44,285177.0,44.4366,44.4366,44.3738,44.4007,285177.0
2022-02-07 10:05:00,49.44,49.49,49.44,49.46,351064.0,44.4007,44.4456,44.4007,44.4187,351064.0
2022-02-07 10:10:00,49.47,49.49,49.39,49.41,277680.0,44.4277,44.4456,44.3558,44.3738,277680.0
2022-02-07 10:15:00,49.41,49.44,49.41,49.42,522594.0,44.3738,44.4007,44.3738,44.3828,522594.0
2022-02-07 10:20:00,49.41,49.49,49.41,49.49,177289.0,44.3738,44.4456,44.3738,44.4456,177289.0
2022-02-07 10:25:00,49.48,49.52,49.47,49.48,211866.0,44.4366,44.4726,44.4277,44.4366,211866.0
2022-02-07 10:30:00,49.48,49.53,49.45,49.53,228861.0,44.4366,44.4815,44.4097,44.4815,228861.0
2022-02-07 10:35:00,49.52,49.53,49.5,49.51,256576.0,44.4726,44.4815,44.4546,44.4636,256576.0
2022-02-07 10:40:00,49.51,49.51,49.45,49.48,292035.0,44.4636,44.4636,44.4097,44.4366,292035.0
2022-02-07 10:45:00,49.48,49.52,49.47,49.47,163289.0,44.4366,44.4726,44.4277,44.4277,163289.0
2022-02-07 10:50:00,49.46,49.51,49.45,49.49,239106.0,44.4187,44.4636,44.4097,44.4456,239106.0
2022-02-07 10:55:00,49.48,49.53,49.48,49.52,153333.0,44.4366,44.4815,44.4366,44.4726,153333.0
2022-02-07 11:00:00,49.52,49.55,49.47,49.5,161791.0,44.4726,44.4995,44.4277,44.4546,161791.0
2022-02-07 11:05:00,49.49,49.52,49.47,49.49,1036650.0,44.4456,44.4726,44.4277,44.4456,1036650.0
2022-02-07 11:10:00,49.48,49.5,49.47,49.49,267539.0,44.4366,44.4546,44.4277,44.4456,267539.0
2022-02-07 11:15:00,49.49,49.49,49.45,49.49,192692.0,44.4456,44.4456,44.4097,44.4456,192692.0
2022-02-07 11:20:00,49.5,49.5,49.45,49.46,243589.0,44.4546,44.4546,44.4097,44.4187,243589.0
2022-02-07 11:25:00,49.46,49.53,49.45,49.48,400867.0,44.4187,44.4815,44.4097,44.4366,400867.0
2022-02-07 11:30:00,49.48,49.5,49.44,49.44,332317.0,44.4366,44.4546,44.4007,44.4007,332317.0
2022-02-07 11:35:00,49.45,49.45,49.34,49.35,191018.0,44.4097,44.4097,44.3109,44.3199,191018.0
2022-02-07 11:40:00,49.35,49.36,49.29,49.3,158014.0,44.3199,44.3289,44.266,44.275,158014.0
2022-02-07 11:45:00,49.3,49.34,49.3,49.34,121571.0,44.275,44.3109,44.275,44.3109,121571.0
2022-02-07 11:50:00,49.34,49.36,49.31,49.33,98067.0,44.3109,44.3289,44.284,44.3019,98067.0
2022-02-07 11:55:00,49.33,49.39,49.32,49.38,127856.0,44.3019,44.3558,44.293,44.3468,127856.0
2022-02-07 12:00:00,49.39,49.39,49.34,49.38,87821.0,44.3558,44.3558,44.3109,44.3468,87821.0
2022-02-07 12:05:00,49.39,49.39,49.33,49.33,62229.0,44.3558,44.3558,44.3019,44.3019,62229.0
2022-02-07 12:10:00,49.34,49.35,49.31,49.34,286337.0,44.3109,44.3199,44.284,44.3109,286337.0
2022-02-07 12:15:00,49.33,49.37,49.32,49.34,161868.0,44.3019,44.3379,44.293,44.3109,161868.0
2022-02-07 12:20:00,49.35,49.38,49.34,49.37,147786.0,44.3199,44.3468,44.3109,44.3379,147786.0
2022-02-07 12:25:00,49.37,49.38,49.31,49.32,100709.0,44.3379,44.3468,44.284,44.293,100709.0
2022-02-07 12:30:00,49.31,49.34,49.28,49.33,212735.0,44.284,44.3109,44.257,44.3019,212735.0
2022-02-07 12:35:00,49.34,49.35,49.28,49.3,205313.0,44.3109,44.3199,44.257,44.275,205313.0
2022-02-07 12:40:00,49.31,49.35,49.31,49.34,158792.0,44.284,44.3199,44.284,44.3109,158792.0
2022-02-07 12:45:00,49.34,49.36,49.32,49.35,120945.0,44.3109,44.3289,44.293,44.3199,120945.0
2022-02-07 12:50:00,49.35,49.36,49.33,49.34,48296.0,44.3199,44.3289,44.3019,44.3109,48296.0
2022-02-07 12:55:00,49.34,49.36,49.33,49.34,79965.0,44.3109,44.3289,44.3019,44.3109,79965.0
2022-02-07 13:00:00,49.34,49.39,49.33,49.37,156793.0,44.3109,44.3558,44.3019,44.3379,156793.0
2022-02-07 13:05:00,49.37,49.41,49.36,49.4,74258.0,44.3379,44.3738,44.3289,44.3648,74258.0
2022-02-07 13:10:00,49.39,49.44,49.38,49.42,164609.0,44.3558,44.4007,44.3468,44.3828,164609.0
2022-02-07 13:15:00,49.41,49.43,49.4,49.42,47849.0,44.3738,44.3917,44.3648,44.3828,47849.0
2022-02-07 13:20:00,49.42,49.44,49.41,49.43,66351.0,44.3828,44.4007,44.3738,44.3917,66351.0
2022-02-07 13:25:00,49.43,49.45,49.41,49.44,74303.0,44.3917,44.4097,44.3738,44.4007,74303.0
2022-02-07 13:30:00,49.44,49.47,49.43,49.45,86477.0,44.4007,44.4277,44.3917,44.4097,86477.0
2022-02-07 13:35:00,49.45,49.47,49.44,49.46,59335.0,44.4097,44.4277,44.4007,44.4187,59335.0
2022-02-07 13:40:00,49.46,49.48,49.45,49.46,131829.0,44.4187,44.4366,44.4097,44.4187,131829.0
2022-02-07 13:45:00,49.46,49.48,49.43,49.44,99291.0,44.4187,44.4366,44.3917,44.4007,99291.0
2022-02-07 13:50:00,49.45,49.47,49.43,49.46,134337.0,44.4097,44.4277,44.3917,44.4187,134337.0
2022-02-07 13:55:00,49.45,49.51,49.45,49.51,123729.0,44.4097,44.4636,44.4097,44.4636,123729.0
2022-02-07 14:00:00,49.5,49.51,49.49,49.5,162132.0,44.4546,44.4636,44.4456,44.4546,162132.0
2022-02-07 14:05:00,49.51,49.51,49.47,49.48,195426.0,44.4636,44.4636,44.4277,44.4366,195426.0
2022-02-07 14:10:00,49.48,49.5,49.48,49.5,60645.0,44.4366,44.4546,44.4366,44.4546,60645.0
2022-02-07 14:15:00,49.49,49.54,49.48,49.52,262946.0,44.4456,44.4905,44.4366,44.4726,262946.0
2022-02-07 14:20:00,49.52,49.54,49.5,49.52,134691.0,44.4726,44.4905,44.4546,44.4726,134691.0
2022-02-07 14:25:00,49.52,49.57,49.51,49.57,179228.0,44.4726,44.5175,44.4636,44.5175,179228.0
2022-02-07 14:30:00,49.57,49.59,49.56,49.59,231080.0,44.5175,44.5354,44.5085,44.5354,231080.0
2022-02-07 14:35:00,49.59,49.6,49.56,49.57,140366.0,44.5354,44.5444,44.5085,44.5175,140366.0
2022-02-07 14:40:00,49.57,49.61,49.56,49.59,304183.0,44.5175,44.5534,44.5085,44.5354,304183.0
2022-02-07 14:45:00,49.6,49.6,49.58,49.58,202201.0,44.5444,44.5444,44.5265,44.5265,202201.0
2022-02-07 14:50:00,49.59,49.6,49.57,49.59,147349.0,44.5354,44.5444,44.5175,44.5354,147349.0
2022-02-07 14:55:00,49.59,49.61,49.58,49.59,230543.0,44.5354,44.5534,44.5265,44.5354,230543.0
2022-02-07 15:00:00,49.58,49.6,49.56,49.6,193187.0,44.5265,44.5444,44.5085,44.5444,193187.0
2022-02-07 15:05:00,49.61,49.61,49.56,49.58,164992.0,44.5534,44.5534,44.5085,44.5265,164992.0
2022-02-07 15:10:00,49.58,49.63,49.57,49.63,250811.0,44.5265,44.5714,44.5175,44.5714,250811.0
2022-02-07 15:15:00,49.63,49.64,49.6,49.61,234181.0,44.5714,44.5803,44.5444,44.5534,234181.0
2022-02-07 15:20:00,49.61,49.61,49.56,49.57,343725.0,44.5534,44.5534,44.5085,44.5175,343725.0
2022-02-07 15:25:00,49.57,49.59,49.51,49.52,433104.0,44.5175,44.5354,44.4636,44.4726,433104.0
2022-02-07 15:30:00,49.52,49.56,49.51,49.54,358060.0,44.4726,44.5085,44.4636,44.4905,358060.0
2022-02-07 15:35:00,49.54,49.55,49.45,49.46,289278.0,44.4905,44.4995,44.4097,44.4187,289278.0
2022-02-07 15:40:00,49.45,49.47,49.43,49.44,155605.0,44.4097,44.4277,44.3917,44.4007,155605.0
2022-02-07 15:45:00,49.45,49.45,49.4,49.4,295670.0,44.4097,44.4097,44.3648,44.3648,295670.0
2022-02-07 15:50:00,49.41,49.47,49.35,49.36,598519.0,44.3738,44.4277,44.3199,44.3289,598519.0
2022-02-07 15:55:00,49.37,49.41,49.35,49.38,748217.0,44.3379,44.3738,44.3199,44.3468,748217.0
2022-02-08 09:30:00,49.35,49.41,49.34,49.36,234866.0,44.3199,44.3738,44.3109,44.3289,234866.0
2022-02-08 09:35:00,49.36,49.4,49.35,49.4,185727.0,44.3289,44.3648,44.3199,44.3648,185727.0
2022-02-08 09:40:00,49.39,49.43,49.38,49.39,205233.0,44.3558,44.3917,44.3468,44.3558,205233.0
2022-02-08 09:45:00,49.4,49.43,49.38,49.38,160891.0,44.3648,44.3917,44.3468,44.3468,160891.0
2022-02-08 09:50:00,49.39,49.4,49.32,49.33,160964.0,44.3558,44.3648,44.293,44.3019,160964.0
2022-02-08 09:55:00,49.34,49.36,49.31,49.33,121799.0,44.3109,44.3289,44.284,44.3019,121799.0
2022-02-08 10:00:00,49.32,49.32,49.25,49.27,203913.0,44.293,44.293,44.2301,44.248,203913.0
2022-02-08 10:05:00,49.27,49.33,49.25,49.31,274428.0,44.248,44.3019,44.2301,44.284,274428.0
2022-02-08 10:10:00,49.3,49.37,49.3,49.37,226475.0,44.275,44.3379,44.275,44.3379,226475.0
2022-02-08 10:15:00,49.37,49.42,49.36,49.39,252209.0,44.3379,44.3828,44.3289,44.3558,252209.0
2022-02-08 10:20:00,49.39,49.41,49.37,49.39,137570.0,44.3558,44.3738,44.3379,44.3558,137570.0
2022-02-08 10:25:00,49.39,49.41,49.34,49.35,94148.0,44.3558,44.3738,44.3109,44.3199,94148.0
2022-02-08 10:30:00,49.35,49.37,49.34,49.34,176472.0,44.3199,44.3379,44.3109,44.3109,176472.0
2022-02-08 10:35:00,49.34,49.4,49.31,49.39,173160.0,44.3109,44.3648,44.284,44.3558,173160.0
2022-02-08 10:40:00,49.38,49.39,49.36,49.38,99887.0,44.3468,44.3558,44.3289,44.3468,99887.0
2022-02-08 10:45:00,49.39,49.47,49.39,49.44,130165.0,44.3558,44.4277,44.3558,44.4007,130165.0
2022-02-08 10:50:00,49.44,49.46,49.42,49.44,65244.0,44.4007,44.4187,44.3828,44.4007,65244.0
2022-02-08 10:55:00,49.44,49.44,49.42,49.42,71238.0,44.4007,44.4007,44.3828,44.3828,71238.0
2022-02-08 11:00:00,49.43,49.48,49.43,49.47,230231.0,44.3917,44.4366,44.3917,44.4277,230231.0
2022-02-08 11:05:00,49.47,49.48,49.44,49.46,51495.0,44.4277,44.4366,44.4007,44.4187,51495.0
2022-02-08 11:10:00,49.45,49.47,49.44,49.47,171567.0,44.4097,44.4277,44.4007,44.4277,171567.0
2022-02-08 11:15:00,49.48,49.5,49.45,49.5,496882.0,44.4366,44.4546,44.4097,44.4546,496882.0
2022-02-08 11:20:00,49.5,49.5,49.46,49.47,145398.0,44.4546,44.4546,44.4187,44.4277,145398.0
2022-02-08 11:25:00,49.47,49.48,49.45,49.46,104572.0,44.4277,44.4366,44.4097,44.4187,104572.0
2022-02-08 11:30:00,49.47,49.52,49.46,49.49,132297.0,44.4277,44.4726,44.4187,44.4456,132297.0
2022-02-08 11:35:00,49.49,49.54,49.49,49.54,118996.0,44.4456,44.4905,44.4456,44.4905,118996.0
2022-02-08 11:40:00,49.54,49.55,49.52,49.55,100393.0,44.4905,44.4995,44.4726,44.4995,100393.0
2022-02-08 11:45:00,49.55,49.58,49.55,49.55,82017.0,44.4995,44.5265,44.4995,44.4995,82017.0
2022-02-08 11:50:00,49.56,49.57,49.53,49.56,122106.0,44.5085,44.5175,44.4815,44.5085,122106.0
2022-02-08 11:55:00,49.57,49.59,49.56,49.58,50073.0,44.5175,44.5354,44.5085,44.5265,50073.0
2022-02-08 12:00:00,49.58,49.6,49.57,49.58,42143.0,44.5265,44.5444,44.5175,44.5265,42143.0
2022-02-08 12:05:00,49.58,49.58,49.55,49.55,34451.0,44.5265,44.5265,44.4995,44.4995,34451.0
2022-02-08 12:10:00,49.56,49.58,49.55,49.56,119962.0,44.5085,44.5265,44.4995,44.5085,119962.0
2022-02-08 12:15:00,49.57,49.58,49.55,49.57,39083.0,44.5175,44.5265,44.4995,44.5175,39083.0
2022-02-08 12:20:00,49.56,49.6,49.55,49.59,58837.0,44.5085,44.5444,44.4995,44.5354,58837.0
2022-02-08 12:25:00,49.58,49.59,49.57,49.58,42919.0,44.5265,44.5354,44.5175,44.5265,42919.0
2022-02-08 12:30:00,49.58,49.62,49.58,49.61,71940.0,44.5265,44.5624,44.5265,44.5534,71940.0
2022-02-08 12:35:00,49.62,49.64,49.6,49.63,75872.0,44.5624,44.5803,44.5444,44.5714,75872.0
2022-02-08 12:40:00,49.63,49.65,49.62,49.63,38529.0,44.5714,44.5893,44.5624,44.5714,38529.0
2022-02-08 12:45:00,49.63,49.64,49.6,49.6,109930.0,44.5714,44.5803,44.5444,44.5444,109930.0
2022-02-08 12:50:00,49.61,49.63,49.61,49.61,39106.0,44.5534,44.5714,44.5534,44.5534,39106.0
2022-02-08 12:55:00,49.61,49.62,49.59,49.61,11530.0,44.5534,44.5624,44.5354,44.5534,11530.0
2022-02-08 13:00:00,49.61,49.61,49.58,49.59,75518.0,44.5534,44.5534,44.5265,44.5354,75518.0
2022-02-08 13:05:00,49.6,49.6,49.58,49.59,35327.0,44.5444,44.5444,44.5265,44.5354,35327.0
2022-02-08 13:10:00,49.59,49.6,49.57,49.59,294779.0,44.5354,44.5444,44.5175,44.5354,294779.0
2022-02-08 13:15:00,49.59,49.59,49.54,49.55,93695.0,44.5354,44.5354,44.4905,44.4995,93695.0
2022-02-08 13:20:00,49.55,49.57,49.54,49.55,58989.0,44.4995,44.5175,44.4905,44.4995,58989.0
2022-02-08 13:25:00,49.54,49.55,49.52,49.55,73513.0,44.4905,44.4995,44.4726,44.4995,73513.0
2022-02-08 13:30:00,49.55,49.58,49.54,49.58,129675.0,44.4995,44.5265,44.4905,44.5265,129675.0
2022-02-08 13:35:00,49.58,49.59,49.56,49.57,65099.0,44.5265,44.5354,44.5085,44.5175,65099.0
2022-02-08 13:40:00,49.57,49.59,49.56,49.57,55227.0,44.5175,44.5354,44.5085,44.5175,55227.0
2022-02-08 13:45:00,49.57,49.58,49.56,49.58,102623.0,44.5175,44.5265,44.5085,44.5265,102623.0
2022-02-08 13:50:00,49.58,49.58,49.55,49.58,95155.0,44.5265,44.5265,44.4995,44.5265,95155.0
2022-02-08 13:55:00,49.58,49.61,49.57,49.6,84404.0,44.5265,44.5534,44.5175,44.5444,84404.0
2022-02-08 14:00:00,49.61,49.63,49.6,49.63,102343.0,44.5534,44.5714,44.5444,44.5714,102343.0
2022-02-08 14:05:00,49.64,49.65,49.63,49.64,91318.0,44.5803,44.5893,44.5714,44.5803,91318.0
2022-02-08 14:10:00,49.63,49.64,49.62,49.64,48468.0,44.5714,44.5803,44.5624,44.5803,48468.0
2022-02-08 14:15:00,49.64,49.64,49.6,49.61,99127.0,44.5803,44.5803,44.5444,44.5534,99127.0
2022-02-08 14:20:00,49.61,49.62,49.54,49.55,167770.0,44.5534,44.5624,44.4905,44.4995,167770.0
2022-02-08 14:25:00,49.55,49.57,49.52,49.52,132251.0,44.4995,44.5175,44.4726,44.4726,132251.0
2022-02-08 14:30:00,49.52,49.56,49.52,49.55,133479.0,44.4726,44.5085,44.4726,44.4995,133479.0
2022-02-08 14:35:00,49.55,49.57,49.49,49.49,191929.0,44.4995,44.5175,44.4456,44.4456,191929.0
2022-02-08 14:40:00,49.5,49.52,49.48,49.5,81202.0,44.4546,44.4726,44.4366,44.4546,81202.0
2022-02-08 14:45:00,49.5,49.51,49.47,49.5,84412.0,44.4546,44.4636,44.4277,44.4546,84412.0
2022-02-08 14:50:00,49.5,49.54,49.49,49.54,86693.0,44.4546,44.4905,44.4456,44.4905,86693.0
2022-02-08 14:55:00,49.54,49.55,49.5,49.52,94846.0,44.4905,44.4995,44.4546,44.4726,94846.0
2022-02-08 15:00:00,49.52,49.55,49.48,49.54,310727.0,44.4726,44.4995,44.4366,44.4905,310727.0
2022-02-08 15:05:00,49.54,49.57,49.51,49.55,197762.0,44.4905,44.5175,44.4636,44.4995,197762.0
2022-02-08 15:10:00,49.56,49.65,49.56,49.63,150047.0,44.5085,44.5893,44.5085,44.5714,150047.0
2022-02-08 15:15:00,49.63,49.66,49.62,49.64,151260.0,44.5714,44.5983,44.5624,44.5803,151260.0
2022-02-08 15:20:00,49.63,49.64,49.61,49.63,155098.0,44.5714,44.5803,44.5534,44.5714,155098.0
2022-02-08 15:25:00,49.63,49.63,49.6,49.62,357383.0,44.5714,44.5714,44.5444,44.5624,357383.0
2022-02-08 15:30:00,49.63,49.67,49.62,49.66,221658.0,44.5714,44.6073,44.5624,44.5983,221658.0
2022-02-08 15:35:00,49.65,49.66,49.62,49.63,203197.0,44.5893,44.5983,44.5624,44.5714,203197.0
2022-02-08 15:40:00,49.63,49.68,49.63,49.65,191164.0,44.5714,44.6163,44.5714,44.5893,191164.0
2022-02-08 15:45:00,49.65,49.68,49.62,49.66,494631.0,44.5893,44.6163,44.5624,44.5983,494631.0
2022-02-08 15:50:00,49.66,49.7,49.62,49.69,355007.0,44.5983,44.6342,44.5624,44.6252,355007.0
2022-02-08 15:55:00,49.69,49.71,49.62,49.65,410795.0,44.6252,44.6432,44.5624,44.5893,410795.0
2022-02-09 09:30:00,50.31,50.32,50.26,50.28,372885.0,45.182,45.191,45.1371,45.1551,372885.0
2022-02-09 09:35:00,50.28,50.3,50.27,50.28,107734.0,45.1551,45.1731,45.1461,45.1551,107734.0
2022-02-09 09:40:00,50.28,50.33,50.28,50.33,103698.0,45.1551,45.2,45.1551,45.2,103698.0
2022-02-09 09:45:00,50.33,50.34,50.3,50.3,109640.0,45.2,45.209,45.1731,45.1731,109640.0
2022-02-09 09:50:00,50.3,50.3,50.24,50.28,89552.0,45.1731,45.1731,45.1192,45.1551,89552.0
2022-02-09 09:55:00,50.27,50.3,50.24,50.29,134502.0,45.1461,45.1731,45.1192,45.1641,134502.0
2022-02-09 10:00:00,50.28,50.31,50.28,50.3,283826.0,45.1551,45.182,45.1551,45.1731,283826.0
2022-02-09 10:05:00,50.3,50.33,50.29,50.31,154118.0,45.1731,45.2,45.1641,45.182,154118.0
2022-02-09 10:10:00,50.31,50.32,50.27,50.29,213857.0,45.182,45.191,45.1461,45.1641,213857.0
2022-02-09 10:15:00,50.29,50.33,50.29,50.3,204328.0,45.1641,45.2,45.1641,45.1731,204328.0
2022-02-09 10:20:00,50.3,50.32,50.28,50.28,250959.0,45.1731,45.191,45.1551,45.1551,250959.0
2022-02-09 10:25:00,50.28,50.35,50.28,50.35,484110.0,45.1551,45.218,45.1551,45.218,484110.0
2022-02-09 10:30:00,50.36,50.4,50.35,50.39,430517.0,45.2269,45.2629,45.218,45.2539,430517.0
2022-02-09 10:35:00,50.39,50.39,50.36,50.37,90868.0,45.2539,45.2539,45.2269,45.2359,90868.0
2022-02-09 10:40:00,50.36,50.38,50.34,50.34,129151.0,45.2269,45.2449,45.209,45.209,129151.0
2022-02-09 10:45:00,50.35,50.36,50.34,50.35,62657.0,45.218,45.2269,45.209,45.218,62657.0
2022-02-09 10:50:00,50.35,50.38,50.34,50.36,47017.0,45.218,45.2449,45.209,45.2269,47017.0
2022-02-09 10:55:00,50.36,50.39,50.35,50.38,95215.0,45.2269,45.2539,45.218,45.2449,95215.0
2022-02-09 11:00:00,50.38,50.39,50.37,50.37,54448.0,45.2449,45.2539,45.2359,45.2359,54448.0
2022-02-09 11:05:00,50.38,50.38,50.34,50.35,105306.0,45.2449,45.2449,45.209,45.218,105306.0
2022-02-09 11:10:00,50.35,50.38,50.33,50.34,365136.0,45.218,45.2449,45.2,45.209,365136.0
2022-02-09 11:15:00,50.34,50.37,50.33,50.36,141732.0,45.209,45.2359,45.2,45.2269,141732.0
2022-02-09 11:20:00,50.36,50.37,50.34,50.36,52345.0,45.2269,45.2359,45.209,45.2269,52345.0
2022-02-09 11:25:00,50.36,50.37,50.32,50.32,78158.0,45.2269,45.2359,45.191,45.191,78158.0
2022-02-09 11:30:00,50.33,50.37,50.3,50.36,195057.0,45.2,45.2359,45.1731,45.2269,195057.0
2022-02-09 11:35:00,50.36,50.39,50.33,50.36,93858.0,45.2269,45.2539,45.2,45.2269,93858.0
2022-02-09 11:40:00,50.36,50.38,50.34,50.35,77909.0,45.2269,45.2449,45.209,45.218,77909.0
2022-02-09 11:45:00,50.35,50.37,50.34,50.34,101510.0,45.218,45.2359,45.209,45.209,101510.0
2022-02-09 11:50:00,50.34,50.36,50.3,50.3,97342.0,45.209,45.2269,45.1731,45.1731,97342.0
2022-02-09 11:55:00,50.3,50.34,50.29,50.33,177107.0,45.1731,45.209,45.1641,45.2,177107.0
2022-02-09 12:00:00,50.32,50.33,50.3,50.31,153359.0,45.191,45.2,45.1731,45.182,153359.0
2022-02-09 12:05:00,50.32,50.32,50.27,50.29,169691.0,45.191,45.191,45.1461,45.1641,169691.0
2022-02-09 12:10:00,50.29,50.3,50.27,50.3,96189.0,45.1641,45.1731,45.1461,45.1731,96189.0
2022-02-09 12:15:00,50.3,50.32,50.29,50.32,116080.0,45.1731,45.191,45.1641,45.191,116080.0
2022-02-09 12:20:00,50.32,50.33,50.31,50.32,180840.0,45.191,45.2,45.182,45.191,180840.0
2022-02-09 12:25:00,50.32,50.34,50.31,50.33,196609.0,45.191,45.209,45.182,45.2,196609.0
2022-02-09 12:30:00,50.33,50.35,50.3,50.33,323152.0,45.2,45.218,45.1731,45.2,323152.0
2022-02-09 12:35:00,50.32,50.38,50.32,50.38,108911.0,45.191,45.2449,45.191,45.2449,108911.0
2022-02-09 12:40:00,50.38,50.38,50.37,50.38,32977.0,45.2449,45.2449,45.2359,45.2449,32977.0
2022-02-09 12:45:00,50.38,50.38,50.36,50.37,70925.0,45.2449,45.2449,45.2269,45.2359,70925.0
2022-02-09 12:50:00,50.37,50.38,50.35,50.36,62357.0,45.2359,45.2449,45.218,45.2269,62357.0
2022-02-09 12:55:00,50.36,50.36,50.33,50.35,79735.0,45.2269,45.2269,45.2,45.218,79735.0
2022-02-09 13:00:00,50.35,50.37,50.34,50.35,170685.0,45.218,45.2359,45.209,45.218,170685.0
2022-02-09 13:05:00,50.35,50.36,50.33,50.34,47311.0,45.218,45.2269,45.2,45.209,47311.0
2022-02-09 13:10:00,50.34,50.35,50.31,50.31,156044.0,45.209,45.218,45.182,45.182,156044.0
2022-02-09 13:15:00,50.32,50.34,50.31,50.33,51122.0,45.191,45.209,45.182,45.2,51122.0
2022-02-09 13:20:00,50.34,50.35,50.33,50.33,65935.0,45.209,45.218,45.2,45.2,65935.0
2022-02-09 13:25:00,50.34,50.35,50.32,50.34,24098.0,45.209,45.218,45.191,45.209,24098.0
2022-02-09 13:30:00,50.34,50.35,50.33,50.34,153774.0,45.209,45.218,45.2,45.209,153774.0
2022-02-09 13:35:00,50.34,50.35,50.31,50.32,483118.0,45.209,45.218,45.182,45.191,483118.0
2022-02-09 13:40:00,50.32,50.34,50.31,50.34,100541.0,45.191,45.209,45.182,45.209,100541.0
2022-02-09 13:45:00,50.34,50.35,50.33,50.34,72671.0,45.209,45.218,45.2,45.209,72671.0
2022-02-09 13:50:00,50.34,50.36,50.33,50.36,90397.0,45.209,45.2269,45.2,45.2269,90397.0
2022-02-09 13:55:00,50.35,50.36,50.35,50.36,65108.0,45.218,45.2269,45.218,45.2269,65108.0
2022-02-09 14:00:00,50.36,50.38,50.35,50.37,84918.0,45.2269,45.2449,45.218,45.2359,84918.0
2022-02-09 14:05:00,50.38,50.39,50.37,50.39,88395.0,45.2449,45.2539,45.2359,45.2539,88395.0
2022-02-09 14:10:00,50.39,50.39,50.37,50.39,148362.0,45.2539,45.2539,45.2359,45.2539,148362.0
2022-02-09 14:15:00,50.39,50.4,50.38,50.4,77319.0,45.2539,45.2629,45.2449,45.2629,77319.0
2022-02-09 14:20:00,50.39,50.39,50.38,50.39,35165.0,45.2539,45.2539,45.2449,45.2539,35165.0
2022-02-09 14:25:00,50.39,50.4,50.38,50.4,39427.0,45.2539,45.2629,45.2449,45.2629,39427.0
2022-02-09 14:30:00,50.39,50.4,50.37,50.39,101351.0,45.2539,45.2629,45.2359,45.2539,101351.0
2022-02-09 14:35:00,50.39,50.4,50.38,50.4,58364.0,45.2539,45.2629,45.2449,45.2629,58364.0
2022-02-09 14:40:00,50.4,50.41,50.38,50.41,132333.0,45.2629,45.2719,45.2449,45.2719,132333.0
2022-02-09 14:45:00,50.41,50.41,50.39,50.4,144576.0,45.2719,45.2719,45.2539,45.2629,144576.0
2022-02-09 14:50:00,50.4,50.41,50.38,50.4,258487.0,45.2629,45.2719,45.2449,45.2629,258487.0
2022-02-09 14:55:00,50.4,50.4,50.37,50.38,118483.0,45.2629,45.2629,45.2359,45.2449,118483.0
2022-02-09 15:00:00,50.37,50.39,50.35,50.37,472606.0,45.2359,45.2539,45.218,45.2359,472606.0
2022-02-09 15:05:00,50.38,50.38,50.33,50.33,181580.0,45.2449,45.2449,45.2,45.2,181580.0
2022-02-09 15:10:00,50.33,50.36,50.32,50.33,114125.0,45.2,45.2269,45.191,45.2,114125.0
2022-02-09 15:15:00,50.33,50.33,50.29,50.33,204855.0,45.2,45.2,45.1641,45.2,204855.0
2022-02-09 15:20:00,50.32,50.34,50.31,50.33,73054.0,45.191,45.209,45.182,45.2,73054.0
2022-02-09 15:25:00,50.34,50.37,50.31,50.37,411034.0,45.209,45.2359,45.182,45.2359,411034.0
2022-02-09 15:30:00,50.36,50.39,50.35,50.39,316796.0,45.2269,45.2539,45.218,45.2539,316796.0
2022-02-09 15:35:00,50.39,50.41,50.38,50.39,93398.0,45.2539,45.2719,45.2449,45.2539,93398.0
2022-02-09 15:40:00,50.39,50.39,50.33,50.37,257298.0,45.2539,45.2539,45.2,45.2359,257298.0
2022-02-09 15:45:00,50.36,50.39,50.34,50.38,131002.0,45.2269,45.2539,45.209,45.2449,131002.0
2022-02-09 15:50:00,50.39,50.41,50.37,50.38,358750.0,45.2539,45.2719,45.2359,45.2449,358750.0
2022-02-09 15:55:00,50.38,50.45,50.36,50.45,339613.0,45.2449,45.3078,45.2269,45.3078,339613.0
2022-02-10 09:30:00,49.77,49.9,49.75,49.9,303118.0,44.6971,44.8138,44.6791,44.8138,303118.0
2022-02-10 09:35:00,49.9,50.04,49.89,50.03,136440.0,44.8138,44.9396,44.8049,44.9306,136440.0
2022-02-10 09:40:00,50.03,50.07,50.03,50.06,132819.0,44.9306,44.9665,44.9306,44.9575,132819.0
2022-02-10 09:45:00,50.07,50.11,50.02,50.07,127078.0,44.9665,45.0024,44.9216,44.9665,127078.0
2022-02-10 09:50:00,50.07,50.16,50.06,50.12,194017.0,44.9665,45.0473,44.9575,45.0114,194017.0
2022-02-10 09:55:00,50.11,50.16,50.09,50.14,138845.0,45.0024,45.0473,44.9845,45.0294,138845.0
2022-02-10 10:00:00,50.14,50.26,50.13,50.26,153456.0,45.0294,45.1371,45.0204,45.1371,153456.0
2022-02-10 10:05:00,50.26,50.36,50.24,50.34,179936.0,45.1371,45.2269,45.1192,45.209,179936.0
2022-02-10 10:10:00,50.35,50.36,50.3,50.32,203528.0,45.218,45.2269,45.1731,45.191,203528.0
2022-02-10 10:15:00,50.32,50.33,50.28,50.3,133458.0,45.191,45.2,45.1551,45.1731,133458.0
2022-02-10 10:20:00,50.3,50.34,50.28,50.31,98052.0,45.1731,45.209,45.1551,45.182,98052.0
2022-02-10 10:25:00,50.3,50.36,50.3,50.36,70907.0,45.1731,45.2269,45.1731,45.2269,70907.0
2022-02-10 10:30:00,50.36,50.46,50.35,50.42,133766.0,45.2269,45.3168,45.218,45.2808,133766.0
2022-02-10 10:35:00,50.41,50.51,50.4,50.51,142287.0,45.2719,45.3617,45.2629,45.3617,142287.0
2022-02-10 10:40:00,50.51,50.54,50.48,50.52,171244.0,45.3617,45.3886,45.3347,45.3706,171244.0
2022-02-10 10:45:00,50.52,50.52,50.46,50.52,114667.0,45.3706,45.3706,45.3168,45.3706,114667.0
2022-02-10 10:50:00,50.52,50.52,50.37,50.39,308523.0,45.3706,45.3706,45.2359,45.2539,308523.0
2022-02-10 10:55:00,50.39,50.41,50.35,50.38,181343.0,45.2539,45.2719,45.218,45.2449,181343.0
2022-02-10 11:00:00,50.39,50.43,50.34,50.41,227832.0,45.2539,45.2898,45.209,45.2719,227832.0
2022-02-10 11:05:00,50.41,50.45,50.39,50.42,142959.0,45.2719,45.3078,45.2539,45.2808,142959.0
2022-02-10 11:10:00,50.42,50.44,50.39,50.41,186242.0,45.2808,45.2988,45.2539,45.2719,186242.0
2022-02-10 11:15:00,50.4,50.43,50.37,50.41,186526.0,45.2629,45.2898,45.2359,45.2719,186526.0
2022-02-10 11:20:00,50.42,50.43,50.36,50.41,145623.0,45.2808,45.2898,45.2269,45.2719,145623.0
2022-02-10 11:25:00,50.41,50.44,50.38,50.44,403882.0,45.2719,45.2988,45.2449,45.2988,403882.0
2022-02-10 11:30:00,50.44,50.44,50.37,50.38,275854.0,45.2988,45.2988,45.2359,45.2449,275854.0
2022-02-10 11:35:00,50.38,50.42,50.36,50.41,269453.0,45.2449,45.2808,45.2269,45.2719,269453.0
2022-02-10 11:40:00,50.41,50.46,50.39,50.46,592240.0,45.2719,45.3168,45.2539,45.3168,592240.0
2022-02-10 11:45:00,50.46,50.51,50.44,50.5,98940.0,45.3168,45.3617,45.2988,45.3527,98940.0
2022-02-10 11:50:00,50.5,50.51,50.47,50.48,82500.0,45.3527,45.3617,45.3257,45.3347,82500.0
2022-02-10 11:55:00,50.48,50.51,50.47,50.51,64784.0,45.3347,45.3617,45.3257,45.3617,64784.0
2022-02-10 12:00:00,50.51,50.51,50.44,50.46,63265.0,45.3617,45.3617,45.2988,45.3168,63265.0
2022-02-10 12:05:00,50.45,50.49,50.43,50.47,179764.0,45.3078,45.3437,45.2898,45.3257,179764.0
2022-02-10 12:10:00,50.47,50.5,50.45,50.47,61386.0,45.3257,45.3527,45.3078,45.3257,61386.0
2022-02-10 12:15:00,50.46,50.48,50.42,50.46,108930.0,45.3168,45.3347,45.2808,45.3168,108930.0
2022-02-10 12:20:00,50.46,50.47,50.44,50.44,88712.0,45.3168,45.3257,45.2988,45.2988,88712.0
2022-02-10 12:25:00,50.45,50.45,50.43,50.44,368524.0,45.3078,45.3078,45.2898,45.2988,368524.0
2022-02-10 12:30:00,50.44,50.46,50.37,50.38,113038.0,45.2988,45.3168,45.2359,45.2449,113038.0
2022-02-10 12:35:00,50.39,50.43,50.38,50.42,82836.0,45.2539,45.2898,45.2449,45.2808,82836.0
2022-02-10 12:40:00,50.41,50.44,50.41,50.42,141442.0,45.2719,45.2988,45.2719,45.2808,141442.0
2022-02-10 12:45:00,50.43,50.43,50.15,50.23,745706.0,45.2898,45.2898,45.0384,45.1102,745706.0
2022-02-10 12:50:00,50.22,50.23,50.15,50.21,246948.0,45.1012,45.1102,45.0384,45.0922,246948.0
2022-02-10 12:55:00,50.2,50.29,50.19,50.24,154201.0,45.0833,45.1641,45.0743,45.1192,154201.0
2022-02-10 13:00:00,50.23,50.27,50.19,50.27,106733.0,45.1102,45.1461,45.0743,45.1461,106733.0
2022-02-10 13:05:00,50.26,50.3,50.23,50.26,113696.0,45.1371,45.1731,45.1102,45.1371,113696.0
2022-02-10 13:10:00,50.27,50.3,50.24,50.26,65201.0,45.1461,45.1731,45.1192,45.1371,65201.0
2022-02-10 13:15:00,50.26,50.26,50.11,50.12,124404.0,45.1371,45.1371,45.0024,45.0114,124404.0
2022-02-10 13:20:00,50.12,50.19,50.12,50.18,92473.0,45.0114,45.0743,45.0114,45.0653,92473.0
2022-02-10 13:25:00,50.18,50.19,50.1,50.1,110559.0,45.0653,45.0743,44.9934,44.9934,110559.0
2022-02-10 13:30:00,50.1,50.13,50.08,50.09,145817.0,44.9934,45.0204,44.9755,44.9845,145817.0
2022-02-10 13:35:00,50.09,50.09,49.98,50.05,195488.0,44.9845,44.9845,44.8857,44.9485,195488.0
2022-02-10 13:40:00,50.05,50.09,50.04,50.08,156020.0,44.9485,44.9845,44.9396,44.9755,156020.0
2022-02-10 13:45:00,50.08,50.11,50.05,50.07,64182.0,44.9755,45.0024,44.9485,44.9665,64182.0
2022-02-10 13:50:00,50.07,50.09,50.06,50.08,96950.0,44.9665,44.9845,44.9575,44.9755,96950.0
2022-02-10 13:55:00,50.09,50.13,50.06,50.13,181557.0,44.9845,45.0204,44.9575,45.0204,181557.0
2022-02-10 14:00:00,50.13,50.14,50.05,50.06,150097.0,45.0204,45.0294,44.9485,44.9575,150097.0
2022-02-10 14:05:00,50.06,50.08,50.01,50.07,257815.0,44.9575,44.9755,44.9126,44.9665,257815.0
2022-02-10 14:10:00,50.07,50.07,50.0,50.02,228506.0,44.9665,44.9665,44.9036,44.9216,228506.0
2022-02-10 14:15:00,50.01,50.02,49.93,49.93,167925.0,44.9126,44.9216,44.8408,44.8408,167925.0
2022-02-10 14:20:00,49.93,50.01,49.93,50.0,145733.0,44.8408,44.9126,44.8408,44.9036,145733.0
2022-02-10 14:25:00,50.0,50.06,49.99,50.03,124686.0,44.9036,44.9575,44.8947,44.9306,124686.0
2022-02-10 14:30:00,50.03,50.07,50.0,50.03,99383.0,44.9306,44.9665,44.9036,44.9306,99383.0
2022-02-10 14:35:00,50.03,50.08,49.99,50.03,141528.0,44.9306,44.9755,44.8947,44.9306,141528.0
2022-02-10 14:40:00,50.03,50.07,49.98,49.99,126949.0,44.9306,44.9665,44.8857,44.8947,126949.0
2022-02-10 14:45:00,50.0,50.04,49.96,49.97,127300.0,44.9036,44.9396,44.8677,44.8767,127300.0
2022-02-10 14:50:00,49.96,49.98,49.9,49.92,105724.0,44.8677,44.8857,44.8138,44.8318,105724.0
2022-02-10 14:55:00,49.92,49.94,49.89,49.92,174942.0,44.8318,44.8498,44.8049,44.8318,174942.0
2022-02-10 15:00:00,49.93,49.95,49.87,49.94,376502.0,44.8408,44.8587,44.7869,44.8498,376502.0
2022-02-10 15:05:00,49.93,49.98,49.92,49.97,129113.0,44.8408,44.8857,44.8318,44.8767,129113.0
2022-02-10 15:10:00,49.98,50.01,49.95,49.98,140471.0,44.8857,44.9126,44.8587,44.8857,140471.0
2022-02-10 15:15:00,49.97,50.01,49.92,49.93,131223.0,44.8767,44.9126,44.8318,44.8408,131223.0
2022-02-10 15:20:00,49.93,49.96,49.9,49.94,225601.0,44.8408,44.8677,44.8138,44.8498,225601.0
2022-02-10 15:25:00,49.95,49.97,49.91,49.92,229023.0,44.8587,44.8767,44.8228,44.8318,229023.0
2022-02-10 15:30:00,49.92,49.92,49.83,49.84,734077.0,44.8318,44.8318,44.751,44.7599,734077.0
2022-02-10 15:35:00,49.84,49.88,49.81,49.84,501439.0,44.7599,44.7959,44.733,44.7599,501439.0
2022-02-10 15:40:00,49.85,49.87,49.8,49.82,235302.0,44.7689,44.7869,44.724,44.742,235302.0
2022-02-10 15:45:00,49.82,49.82,49.74,49.77,451693.0,44.742,44.742,44.6701,44.6971,451693.0
2022-02-10 15:50:00,49.76,49.83,49.72,49.8,710302.0,44.6881,44.751,44.6522,44.724,710302.0
2022-02-10 15:55:00,49.8,49.89,49.8,49.83,1170861.0,44.724,44.8049,44.724,44.751,1170861.0
2022-02-11 09:30:00,49.83,49.9,49.82,49.85,196149.0,44.751,44.8138,44.742,44.7689,196149.0
2022-02-11 09:35:00,49.84,49.87,49.81,49.84,254049.0,44.7599,44.7869,44.733,44.7599,254049.0
2022-02-11 09:40:00,49.84,49.88,49.82,49.87,128215.0,44.7599,44.7959,44.742,44.7869,128215.0
2022-02-11 09:45:00,49.88,50.03,49.87,49.98,399233.0,44.7959,44.9306,44.7869,44.8857,399233.0
2022-02-11 09:50:00,49.99,50.0,49.92,49.94,174721.0,44.8947,44.9036,44.8318,44.8498,174721.0
2022-02-11 09:55:00,49.94,49.96,49.83,49.86,191910.0,44.8498,44.8677,44.751,44.7779,191910.0
2022-02-11 10:00:00,49.86,49.95,49.86,49.92,393403.0,44.7779,44.8587,44.7779,44.8318,393403.0
2022-02-11 10:05:00,49.93,49.98,49.9,49.92,183472.0,44.8408,44.8857,44.8138,44.8318,183472.0
2022-02-11 10:10:00,49.93,49.94,49.83,49.87,184346.0,44.8408,44.8498,44.751,44.7869,184346.0
2022-02-11 10:15:00,49.87,49.9,49.85,49.9,174616.0,44.7869,44.8138,44.7689,44.8138,174616.0
2022-02-11 10:20:00,49.9,49.96,49.9,49.95,210543.0,44.8138,44.8677,44.8138,44.8587,210543.0
2022-02-11 10:25:00,49.95,49.99,49.93,49.95,445224.0,44.8587,44.8947,44.8408,44.8587,445224.0
2022-02-11 10:30:00,49.96,50.02,49.93,49.95,322726.0,44.8677,44.9216,44.8408,44.8587,322726.0
2022-02-11 10:35:00,49.96,50.0,49.92,49.99,304956.0,44.8677,44.9036,44.8318,44.8947,304956.0
2022-02-11 10:40:00,49.99,50.0,49.95,49.98,201954.0,44.8947,44.9036,44.8587,44.8857,201954.0
2022-02-11 10:45:00,49.98,50.0,49.93,49.97,173716.0,44.8857,44.9036,44.8408,44.8767,173716.0
2022-02-11 10:50:00,49.96,49.99,49.92,49.95,190616.0,44.8677,44.8947,44.8318,44.8587,190616.0
2022-02-11 10:55:00,49.94,49.96,49.91,49.93,176235.0,44.8498,44.8677,44.8228,44.8408,176235.0
2022-02-11 11:00:00,49.92,50.02,49.91,50.01,201607.0,44.8318,44.9216,44.8228,44.9126,201607.0
2022-02-11 11:05:00,50.01,50.01,49.89,49.89,122276.0,44.9126,44.9126,44.8049,44.8049,122276.0
2022-02-11 11:10:00,49.9,49.91,49.86,49.89,158636.0,44.8138,44.8228,44.7779,44.8049,158636.0
2022-02-11 11:15:00,49.88,49.91,49.85,49.91,180027.0,44.7959,44.8228,44.7689,44.8228,180027.0
2022-02-11 11:20:00,49.91,49.94,49.9,49.93,170432.0,44.8228,44.8498,44.8138,44.8408,170432.0
2022-02-11 11:25:00,49.93,49.93,49.86,49.89,149349.0,44.8408,44.8408,44.7779,44.8049,149349.0
2022-02-11 11:30:00,49.89,49.93,49.86,49.88,192548.0,44.8049,44.8408,44.7779,44.7959,192548.0
2022-02-11 11:35:00,49.88,49.89,49.8,49.82,241417.0,44.7959,44.8049,44.724,44.742,241417.0
2022-02-11 11:40:00,49.82,49.83,49.77,49.79,98668.0,44.742,44.751,44.6971,44.715,98668.0
2022-02-11 11:45:00,49.8,49.87,49.8,49.85,306123.0,44.724,44.7869,44.724,44.7689,306123.0
2022-02-11 11:50:00,49.85,49.88,49.81,49.85,111158.0,44.7689,44.7959,44.733,44.7689,111158.0
2022-02-11 11:55:00,49.86,49.91,49.85,49.9,130805.0,44.7779,44.8228,44.7689,44.8138,130805.0
2022-02-11 12:00:00,49.89,49.91,49.86,49.89,117839.0,44.8049,44.8228,44.7779,44.8049,117839.0
2022-02-11 12:05:00,49.9,49.9,49.85,49.88,120377.0,44.8138,44.8138,44.7689,44.7959,120377.0
2022-02-11 12:10:00,49.89,49.95,49.87,49.92,122230.0,44.8049,44.8587,44.7869,44.8318,122230.0
2022-02-11 12:15:00,49.92,49.93,49.85,49.87,112933.0,44.8318,44.8408,44.7689,44.7869,112933.0
2022-02-11 12:20:00,49.87,49.87,49.83,49.85,133294.0,44.7869,44.7869,44.751,44.7689,133294.0
2022-02-11 12:25:00,49.85,49.9,49.85,49.89,120353.0,44.7689,44.8138,44.7689,44.8049,120353.0
2022-02-11 12:30:00,49.89,49.92,49.88,49.9,179247.0,44.8049,44.8318,44.7959,44.8138,179247.0
2022-02-11 12:35:00,49.91,49.92,49.87,49.89,193613.0,44.8228,44.8318,44.7869,44.8049,193613.0
2022-02-11 12:40:00,49.89,49.9,49.86,49.87,129270.0,44.8049,44.8138,44.7779,44.7869,129270.0
2022-02-11 12:45:00,49.87,49.88,49.83,49.85,183310.0,44.7869,44.7959,44.751,44.7689,183310.0
2022-02-11 12:50:00,49.84,49.85,49.79,49.8,102219.0,44.7599,44.7689,44.715,44.724,102219.0
2022-02-11 12:55:00,49.8,49.84,49.8,49.84,110279.0,44.724,44.7599,44.724,44.7599,110279.0
2022-02-11 13:00:00,49.84,49.86,49.81,49.83,133832.0,44.7599,44.7779,44.733,44.751,133832.0
2022-02-11 13:05:00,49.82,49.89,49.81,49.88,376371.0,44.742,44.8049,44.733,44.7959,376371.0
2022-02-11 13:10:00,49.88,49.88,49.83,49.83,90532.0,44.7959,44.7959,44.751,44.751,90532.0
2022-02-11 13:15:00,49.83,49.84,49.78,49.82,128377.0,44.751,44.7599,44.7061,44.742,128377.0
2022-02-11 13:20:00,49.82,49.84,49.8,49.82,70174.0,44.742,44.7599,44.724,44.742,70174.0
2022-02-11 13:25:00,49.82,49.82,49.73,49.73,207849.0,44.742,44.742,44.6612,44.6612,207849.0
2022-02-11 13:30:00,49.73,49.74,49.66,49.67,353746.0,44.6612,44.6701,44.5983,44.6073,353746.0
2022-02-11 13:35:00,49.66,49.67,49.44,49.44,874926.0,44.5983,44.6073,44.4007,44.4007,874926.0
2022-02-11 13:40:00,49.44,49.48,49.4,49.4,405323.0,44.4007,44.4366,44.3648,44.3648,405323.0
2022-02-11 13:45:00,49.39,49.39,49.23,49.32,630688.0,44.3558,44.3558,44.2121,44.293,630688.0
2022-02-11 13:50:00,49.33,49.43,49.27,49.43,392213.0,44.3019,44.3917,44.248,44.3917,392213.0
2022-02-11 13:55:00,49.43,49.44,49.31,49.31,481003.0,44.3917,44.4007,44.284,44.284,481003.0
2022-02-11 14:00:00,49.31,49.38,49.18,49.29,369027.0,44.284,44.3468,44.1672,44.266,369027.0
2022-02-11 14:05:00,49.28,49.33,49.14,49.25,492689.0,44.257,44.3019,44.1313,44.2301,492689.0
2022-02-11 14:10:00,49.26,49.32,49.22,49.31,452306.0,44.2391,44.293,44.2031,44.284,452306.0
2022-02-11 14:15:00,49.31,49.44,49.29,49.39,584140.0,44.284,44.4007,44.266,44.3558,584140.0
2022-02-11 14:20:00,49.38,49.44,49.33,49.34,566984.0,44.3468,44.4007,44.3019,44.3109,566984.0
2022-02-11 14:25:00,49.33,49.35,49.23,49.24,335162.0,44.3019,44.3199,44.2121,44.2211,335162.0
2022-02-11 14:30:00,49.25,49.39,49.21,49.35,383288.0,44.2301,44.3558,44.1942,44.3199,383288.0
2022-02-11 14:35:00,49.36,49.36,49.29,49.29,154555.0,44.3289,44.3289,44.266,44.266,154555.0
2022-02-11 14:40:00,49.3,49.32,49.22,49.23,209914.0,44.275,44.293,44.2031,44.2121,209914.0
2022-02-11 14:45:00,49.23,49.26,49.17,49.18,320837.0,44.2121,44.2391,44.1582,44.1672,320837.0
2022-02-11 14:50:00,49.18,49.18,49.06,49.08,172806.0,44.1672,44.1672,44.0595,44.0774,172806.0
2022-02-11 14:55:00,49.08,49.18,49.08,49.16,274475.0,44.0774,44.1672,44.0774,44.1493,274475.0
2022-02-11 15:00:00,49.16,49.3,49.14,49.27,516279.0,44.1493,44.275,44.1313,44.248,516279.0
2022-02-11 15:05:00,49.28,49.29,49.18,49.2,277911.0,44.257,44.266,44.1672,44.1852,277911.0
2022-02-11 15:10:00,49.2,49.24,49.16,49.2,221422.0,44.1852,44.2211,44.1493,44.1852,221422.0
2022-02-11 15:15:00,49.2,49.29,49.13,49.14,348490.0,44.1852,44.266,44.1223,44.1313,348490.0
2022-02-11 15:20:00,49.14,49.16,49.1,49.13,268605.0,44.1313,44.1493,44.0954,44.1223,268605.0
2022-02-11 15:25:00,49.14,49.2,49.13,49.19,310804.0,44.1313,44.1852,44.1223,44.1762,310804.0
2022-02-11 15:30:00,49.19,49.21,49.09,49.19,306202.0,44.1762,44.1942,44.0864,44.1762,306202.0
2022-02-11 15:35:00,49.19,49.19,49.09,49.09,227012.0,44.1762,44.1762,44.0864,44.0864,227012.0
2022-02-11 15:40:00,49.09,49.13,49.03,49.11,326398.0,44.0864,44.1223,44.0325,44.1044,326398.0
2022-02-11 15:45:00,49.1,49.21,49.1,49.21,609293.0,44.0954,44.1942,44.0954,44.1942,609293.0
2022-02-11 15:50:00,49.22,49.23,49.16,49.19,651014.0,44.2031,44.2121,44.1493,44.1762,651014.0
2022-02-11 15:55:00,49.2,49.28,49.14,49.15,578199.0,44.1852,44.257,44.1313,44.1403,578199.0
2022-02-14 09:30:00,48.99,49.0,48.81,48.9,396388.0,43.9966,44.0056,43.8349,43.9158,396388.0
2022-02-14 09:35:00,48.91,48.93,48.83,48.84,288050.0,43.9247,43.9427,43.8529,43.8619,288050.0
2022-02-14 09:40:00,48.82,48.93,48.82,48.85,819774.0,43.8439,43.9427,43.8439,43.8709,819774.0
2022-02-14 09:45:00,48.84,48.91,48.77,48.9,212667.0,43.8619,43.9247,43.799,43.9158,212667.0
2022-02-14 09:50:00,48.89,49.01,48.89,48.99,182170.0,43.9068,44.0145,43.9068,43.9966,182170.0
2022-02-14 09:55:00,49.0,49.0,48.87,48.89,198547.0,44.0056,44.0056,43.8888,43.9068,198547.0
2022-02-14 10:00:00,48.89,48.89,48.76,48.78,341699.0,43.9068,43.9068,43.79,43.808,341699.0
2022-02-14 10:05:00,48.79,48.86,48.77,48.85,261661.0,43.817,43.8798,43.799,43.8709,261661.0
2022-02-14 10:10:00,48.85,48.97,48.84,48.84,283812.0,43.8709,43.9786,43.8619,43.8619,283812.0
2022-02-14 10:15:00,48.84,48.87,48.69,48.78,620357.0,43.8619,43.8888,43.7272,43.808,620357.0
2022-02-14 10:20:00,48.78,48.85,48.72,48.83,497527.0,43.808,43.8709,43.7541,43.8529,497527.0
2022-02-14 10:25:00,48.82,48.84,48.75,48.79,183302.0,43.8439,43.8619,43.7811,43.817,183302.0
2022-02-14 10:30:00,48.79,48.82,48.67,48.73,256841.0,43.817,43.8439,43.7092,43.7631,256841.0
2022-02-14 10:35:00,48.74,48.76,48.71,48.74,152864.0,43.7721,43.79,43.7451,43.7721,152864.0
2022-02-14 10:40:00,48.75,48.8,48.72,48.75,226919.0,43.7811,43.826,43.7541,43.7811,226919.0
2022-02-14 10:45:00,48.74,48.79,48.72,48.77,159828.0,43.7721,43.817,43.7541,43.799,159828.0
2022-02-14 10:50:00,48.77,48.8,48.72,48.76,116619.0,43.799,43.826,43.7541,43.79,116619.0
2022-02-14 10:55:00,48.76,48.82,48.71,48.73,217324.0,43.79,43.8439,43.7451,43.7631,217324.0
2022-02-14 11:00:00,48.74,48.79,48.71,48.79,114254.0,43.7721,43.817,43.7451,43.817,114254.0
2022-02-14 11:05:00,48.78,48.8,48.72,48.76,177832.0,43.808,43.826,43.7541,43.79,177832.0
2022-02-14 11:10:00,48.76,48.77,48.71,48.73,169193.0,43.79,43.799,43.7451,43.7631,169193.0
2022-02-14 11:15:00,48.74,48.84,48.73,48.83,209368.0,43.7721,43.8619,43.7631,43.8529,209368.0
2022-02-14 11:20:00,48.83,48.87,48.81,48.85,168479.0,43.8529,43.8888,43.8349,43.8709,168479.0
2022-02-14 11:25:00,48.85,48.9,48.83,48.84,211356.0,43.8709,43.9158,43.8529,43.8619,211356.0
2022-02-14 11:30:00,48.85,48.92,48.81,48.89,910907.0,43.8709,43.9337,43.8349,43.9068,910907.0
2022-02-14 11:35:00,48.89,48.95,48.87,48.89,298518.0,43.9068,43.9607,43.8888,43.9068,298518.0
2022-02-14 11:40:00,48.89,48.92,48.88,48.9,115992.0,43.9068,43.9337,43.8978,43.9158,115992.0
2022-02-14 11:45:00,48.91,48.94,48.9,48.94,138974.0,43.9247,43.9517,43.9158,43.9517,138974.0
2022-02-14 11:50:00,48.95,48.95,48.85,48.85,87421.0,43.9607,43.9607,43.8709,43.8709,87421.0
2022-02-14 11:55:00,48.86,48.9,48.85,48.9,133711.0,43.8798,43.9158,43.8709,43.9158,133711.0
2022-02-14 12:00:00,48.89,48.92,48.86,48.89,100467.0,43.9068,43.9337,43.8798,43.9068,100467.0
2022-02-14 12:05:00,48.88,48.89,48.83,48.85,285564.0,43.8978,43.9068,43.8529,43.8709,285564.0
2022-02-14 12:10:00,48.84,48.88,48.84,48.87,319395.0,43.8619,43.8978,43.8619,43.8888,319395.0
2022-02-14 12:15:00,48.87,48.9,48.85,48.86,115094.0,43.8888,43.9158,43.8709,43.8798,115094.0
2022-02-14 12:20:00,48.87,48.9,48.86,48.9,135422.0,43.8888,43.9158,43.8798,43.9158,135422.0
2022-02-14 12:25:00,48.89,48.94,48.89,48.93,92222.0,43.9068,43.9517,43.9068,43.9427,92222.0
2022-02-14 12:30:00,48.94,48.99,48.94,48.95,158088.0,43.9517,43.9966,43.9517,43.9607,158088.0
2022-02-14 12:35:00,48.97,48.97,48.92,48.94,41248.0,43.9786,43.9786,43.9337,43.9517,41248.0
2022-02-14 12:40:00,48.94,48.98,48.94,48.96,182449.0,43.9517,43.9876,43.9517,43.9696,182449.0
2022-02-14 12:45:00,48.96,48.97,48.93,48.97,50264.0,43.9696,43.9786,43.9427,43.9786,50264.0
2022-02-14 12:50:00,48.96,48.99,48.96,48.99,90394.0,43.9696,43.9966,43.9696,43.9966,90394.0
2022-02-14 12:55:00,48.98,48.99,48.95,48.96,104225.0,43.9876,43.9966,43.9607,43.9696,104225.0
2022-02-14 13:00:00,48.96,48.99,48.94,48.98,79780.0,43.9696,43.9966,43.9517,43.9876,79780.0
2022-02-14 13:05:00,48.99,49.03,48.99,49.01,129892.0,43.9966,44.0325,43.9966,44.0145,129892.0
2022-02-14 13:10:00,49.02,49.03,48.97,48.98,89610.0,44.0235,44.0325,43.9786,43.9876,89610.0
2022-02-14 13:15:00,48.98,49.01,48.97,49.01,247138.0,43.9876,44.0145,43.9786,44.0145,247138.0
2022-02-14 13:20:00,49.01,49.01,48.9,48.91,117969.0,44.0145,44.0145,43.9158,43.9247,117969.0
2022-02-14 13:25:00,48.91,48.93,48.9,48.92,55028.0,43.9247,43.9427,43.9158,43.9337,55028.0
2022-02-14 13:30:00,48.92,48.93,48.86,48.89,108615.0,43.9337,43.9427,43.8798,43.9068,108615.0
2022-02-14 13:35:00,48.89,48.91,48.87,48.89,124617.0,43.9068,43.9247,43.8888,43.9068,124617.0
2022-02-14 13:40:00,48.89,48.9,48.86,48.89,73983.0,43.9068,43.9158,43.8798,43.9068,73983.0
2022-02-14 13:45:00,48.88,48.9,48.81,48.82,131810.0,43.8978,43.9158,43.8349,43.8439,131810.0
2022-02-14 13:50:00,48.82,48.82,48.63,48.64,779772.0,43.8439,43.8439,43.6733,43.6823,779772.0
2022-02-14 13:55:00,48.64,48.7,48.6,48.62,328111.0,43.6823,43.7361,43.6463,43.6643,328111.0
2022-02-14 14:00:00,48.62,48.65,48.59,48.61,332280.0,43.6643,43.6912,43.6374,43.6553,332280.0
2022-02-14 14:05:00,48.61,48.64,48.54,48.59,490639.0,43.6553,43.6823,43.5925,43.6374,490639.0
2022-02-14 14:10:00,48.6,48.66,48.57,48.62,253233.0,43.6463,43.7002,43.6194,43.6643,253233.0
2022-02-14 14:15:00,48.61,48.62,48.56,48.6,274864.0,43.6553,43.6643,43.6104,43.6463,274864.0
2022-02-14 14:20:00,48.61,48.64,48.59,48.6,296857.0,43.6553,43.6823,43.6374,43.6463,296857.0
2022-02-14 14:25:00,48.6,48.82,48.57,48.67,565484.0,43.6463,43.8439,43.6194,43.7092,565484.0
2022-02-14 14:30:00,48.67,48.77,48.64,48.77,183783.0,43.7092,43.799,43.6823,43.799,183783.0
2022-02-14 14:35:00,48.76,48.77,48.69,48.74,176018.0,43.79,43.799,43.7272,43.7721,176018.0
2022-02-14 14:40:00,48.75,48.8,48.71,48.73,139390.0,43.7811,43.826,43.7451,43.7631,139390.0
2022-02-14 14:45:00,48.73,48.76,48.68,48.71,129023.0,43.7631,43.79,43.7182,43.7451,129023.0
2022-02-14 14:50:00,48.71,48.83,48.7,48.76,186990.0,43.7451,43.8529,43.7361,43.79,186990.0
2022-02-14 14:55:00,48.77,48.81,48.75,48.79,188751.0,43.799,43.8349,43.7811,43.817,188751.0
2022-02-14 15:00:00,48.79,48.81,48.76,48.78,141182.0,43.817,43.8349,43.79,43.808,141182.0
2022-02-14 15:05:00,48.77,48.81,48.69,48.79,236181.0,43.799,43.8349,43.7272,43.817,236181.0
2022-02-14 15:10:00,48.8,48.85,48.74,48.83,159844.0,43.826,43.8709,43.7721,43.8529,159844.0
2022-02-14 15:15:00,48.83,48.85,48.75,48.76,281825.0,43.8529,43.8709,43.7811,43.79,281825.0
2022-02-14 15:20:00,48.76,48.88,48.73,48.84,394718.0,43.79,43.8978,43.7631,43.8619,394718.0
2022-02-14 15:25:00,48.83,48.85,48.8,48.82,544436.0,43.8529,43.8709,43.826,43.8439,544436.0
2022-02-14 15:30:00,48.81,48.91,48.8,48.9,520445.0,43.8349,43.9247,43.826,43.9158,520445.0
2022-02-14 15:35:00,48.9,48.91,48.86,48.87,365711.0,43.9158,43.9247,43.8798,43.8888,365711.0
2022-02-14 15:40:00,48.88,48.89,48.83,48.89,340983.0,43.8978,43.9068,43.8529,43.9068,340983.0
2022-02-14 15:45:00,48.89,48.92,48.8,48.88,851643.0,43.9068,43.9337,43.826,43.8978,851643.0
2022-02-14 15:50:00,48.87,48.88,48.8,48.84,607724.0,43.8888,43.8978,43.826,43.8619,607724.0
2022-02-14 15:55:00,48.84,48.89,48.83,48.87,604972.0,43.8619,43.9068,43.8529,43.8888,604972.0
2022-02-15 09:30:00,49.4,49.48,49.37,49.47,404988.0,44.3648,44.4366,44.3379,44.4277,404988.0
2022-02-15 09:35:00,49.47,49.51,49.46,49.48,160816.0,44.4277,44.4636,44.4187,44.4366,160816.0
2022-02-15 09:40:00,49.48,49.51,49.45,49.46,301964.0,44.4366,44.4636,44.4097,44.4187,301964.0
2022-02-15 09:45:00,49.46,49.51,49.38,49.39,141899.0,44.4187,44.4636,44.3468,44.3558,141899.0
2022-02-15 09:50:00,49.39,49.4,49.35,49.37,117107.0,44.3558,44.3648,44.3199,44.3379,117107.0
2022-02-15 09:55:00,49.39,49.39,49.33,49.35,105494.0,44.3558,44.3558,44.3019,44.3199,105494.0
2022-02-15 10:00:00,49.35,49.39,49.31,49.34,205979.0,44.3199,44.3558,44.284,44.3109,205979.0
2022-02-15 10:05:00,49.34,49.4,49.33,49.39,194170.0,44.3109,44.3648,44.3019,44.3558,194170.0
2022-02-15 10:10:00,49.39,49.42,49.36,49.4,240733.0,44.3558,44.3828,44.3289,44.3648,240733.0
2022-02-15 10:15:00,49.39,49.45,49.39,49.41,124708.0,44.3558,44.4097,44.3558,44.3738,124708.0
2022-02-15 10:20:00,49.41,49.45,49.38,49.45,424971.0,44.3738,44.4097,44.3468,44.4097,424971.0
2022-02-15 10:25:00,49.44,49.51,49.4,49.48,424798.0,44.4007,44.4636,44.3648,44.4366,424798.0
2022-02-15 10:30:00,49.49,49.51,49.47,49.49,152934.0,44.4456,44.4636,44.4277,44.4456,152934.0
2022-02-15 10:35:00,49.5,49.52,49.47,49.5,355126.0,44.4546,44.4726,44.4277,44.4546,355126.0
2022-02-15 10:40:00,49.5,49.53,49.49,49.53,266949.0,44.4546,44.4815,44.4456,44.4815,266949.0
2022-02-15 10:45:00,49.54,49.55,49.52,49.55,275653.0,44.4905,44.4995,44.4726,44.4995,275653.0
2022-02-15 10:50:00,49.55,49.56,49.52,49.54,120144.0,44.4995,44.5085,44.4726,44.4905,120144.0
2022-02-15 10:55:00,49.54,49.57,49.53,49.55,204892.0,44.4905,44.5175,44.4815,44.4995,204892.0
2022-02-15 11:00:00,49.54,49.6,49.53,49.59,86651.0,44.4905,44.5444,44.4815,44.5354,86651.0
2022-02-15 11:05:00,49.59,49.61,49.56,49.6,338206.0,44.5354,44.5534,44.5085,44.5444,338206.0
2022-02-15 11:10:00,49.61,49.61,49.54,49.55,118840.0,44.5534,44.5534,44.4905,44.4995,118840.0
2022-02-15 11:15:00,49.56,49.57,49.54,49.55,91366.0,44.5085,44.5175,44.4905,44.4995,91366.0
2022-02-15 11:20:00,49.55,49.59,49.55,49.58,132953.0,44.4995,44.5354,44.4995,44.5265,132953.0
2022-02-15 11:25:00,49.57,49.58,49.51,49.52,68451.0,44.5175,44.5265,44.4636,44.4726,68451.0
2022-02-15 11:30:00,49.53,49.62,49.52,49.62,120539.0,44.4815,44.5624,44.4726,44.5624,120539.0
2022-02-15 11:35:00,49.62,49.67,49.62,49.66,93144.0,44.5624,44.6073,44.5624,44.5983,93144.0
2022-02-15 11:40:00,49.65,49.65,49.63,49.63,177671.0,44.5893,44.5893,44.5714,44.5714,177671.0
2022-02-15 11:45:00,49.62,49.65,49.62,49.64,80267.0,44.5624,44.5893,44.5624,44.5803,80267.0
2022-02-15 11:50:00,49.64,49.65,49.62,49.63,80340.0,44.5803,44.5893,44.5624,44.5714,80340.0
2022-02-15 11:55:00,49.63,49.66,49.62,49.65,127483.0,44.5714,44.5983,44.5624,44.5893,127483.0
2022-02-15 12:00:00,49.65,49.67,49.62,49.63,136691.0,44.5893,44.6073,44.5624,44.5714,136691.0
2022-02-15 12:05:00,49.64,49.64,49.6,49.62,152028.0,44.5803,44.5803,44.5444,44.5624,152028.0
2022-02-15 12:10:00,49.61,49.62,49.59,49.59,91638.0,44.5534,44.5624,44.5354,44.5354,91638.0
2022-02-15 12:15:00,49.59,49.6,49.54,49.55,44660.0,44.5354,44.5444,44.4905,44.4995,44660.0
2022-02-15 12:20:00,49.55,49.57,49.53,49.54,66249.0,44.4995,44.5175,44.4815,44.4905,66249.0
2022-02-15 12:25:00,49.54,49.56,49.52,49.55,79455.0,44.4905,44.5085,44.4726,44.4995,79455.0
2022-02-15 12:30:00,49.55,49.58,49.53,49.55,245050.0,44.4995,44.5265,44.4815,44.4995,245050.0
2022-02-15 12:35:00,49.55,49.57,49.54,49.55,92348.0,44.4995,44.5175,44.4905,44.4995,92348.0
2022-02-15 12:40:00,49.55,49.58,49.54,49.56,82016.0,44.4995,44.5265,44.4905,44.5085,82016.0
2022-02-15 12:45:00,49.56,49.57,49.49,49.5,58131.0,44.5085,44.5175,44.4456,44.4546,58131.0
2022-02-15 12:50:00,49.5,49.51,49.49,49.51,52813.0,44.4546,44.4636,44.4456,44.4636,52813.0
2022-02-15 12:55:00,49.5,49.54,49.5,49.54,139721.0,44.4546,44.4905,44.4546,44.4905,139721.0
2022-02-15 13:00:00,49.53,49.55,49.52,49.54,22392.0,44.4815,44.4995,44.4726,44.4905,22392.0
2022-02-15 13:05:00,49.55,49.58,49.54,49.58,94559.0,44.4995,44.5265,44.4905,44.5265,94559.0
2022-02-15 13:10:00,49.57,49.59,49.57,49.59,81954.0,44.5175,44.5354,44.5175,44.5354,81954.0
2022-02-15 13:15:00,49.59,49.6,49.57,49.59,143460.0,44.5354,44.5444,44.5175,44.5354,143460.0
2022-02-15 13:20:00,49.58,49.64,49.58,49.63,139881.0,44.5265,44.5803,44.5265,44.5714,139881.0
2022-02-15 13:25:00,49.63,49.66,49.62,49.64,118916.0,44.5714,44.5983,44.5624,44.5803,118916.0
2022-02-15 13:30:00,49.64,49.66,49.63,49.64,104997.0,44.5803,44.5983,44.5714,44.5803,104997.0
2022-02-15 13:35:00,49.64,49.64,49.61,49.63,137337.0,44.5803,44.5803,44.5534,44.5714,137337.0
2022-02-15 13:40:00,49.63,49.65,49.62,49.64,124532.0,44.5714,44.5893,44.5624,44.5803,124532.0
2022-02-15 13:45:00,49.64,49.66,49.63,49.65,45855.0,44.5803,44.5983,44.5714,44.5893,45855.0
2022-02-15 13:50:00,49.65,49.66,49.64,49.65,49906.0,44.5893,44.5983,44.5803,44.5893,49906.0
2022-02-15 13:55:00,49.66,49.67,49.65,49.65,119959.0,44.5983,44.6073,44.5893,44.5893,119959.0
2022-02-15 14:00:00,49.66,49.66,49.64,49.65,114100.0,44.5983,44.5983,44.5803,44.5893,114100.0
2022-02-15 14:05:00,49.64,49.64,49.58,49.6,60784.0,44.5803,44.5803,44.5265,44.5444,60784.0
2022-02-15 14:10:00,49.61,49.63,49.6,49.62,93654.0,44.5534,44.5714,44.5444,44.5624,93654.0
2022-02-15 14:15:00,49.62,49.65,49.61,49.64,192737.0,44.5624,44.5893,44.5534,44.5803,192737.0
2022-02-15 14:20:00,49.64,49.66,49.62,49.63,110055.0,44.5803,44.5983,44.5624,44.5714,110055.0
2022-02-15 14:25:00,49.62,49.64,49.62,49.64,70626.0,44.5624,44.5803,44.5624,44.5803,70626.0
2022-02-15 14:30:00,49.63,49.64,49.61,49.61,95725.0,44.5714,44.5803,44.5534,44.5534,95725.0
2022-02-15 14:35:00,49.62,49.63,49.61,49.63,75387.0,44.5624,44.5714,44.5534,44.5714,75387.0
2022-02-15 14:40:00,49.63,49.67,49.59,49.66,90565.0,44.5714,44.6073,44.5354,44.5983,90565.0
2022-02-15 14:45:00,49.66,49.67,49.62,49.63,73411.0,44.5983,44.6073,44.5624,44.5714,73411.0
2022-02-15 14:50:00,49.62,49.64,49.6,49.63,85132.0,44.5624,44.5803,44.5444,44.5714,85132.0
2022-02-15 14:55:00,49.63,49.65,49.62,49.64,139403.0,44.5714,44.5893,44.5624,44.5803,139403.0
2022-02-15 15:00:00,49.64,49.68,49.63,49.68,106349.0,44.5803,44.6163,44.5714,44.6163,106349.0
2022-02-15 15:05:00,49.68,49.69,49.66,49.68,125694.0,44.6163,44.6252,44.5983,44.6163,125694.0
2022-02-15 15:10:00,49.68,49.68,49.66,49.67,77438.0,44.6163,44.6163,44.5983,44.6073,77438.0
2022-02-15 15:15:00,49.68,49.68,49.65,49.67,106575.0,44.6163,44.6163,44.5893,44.6073,106575.0
2022-02-15 15:20:00,49.67,49.69,49.63,49.65,225291.0,44.6073,44.6252,44.5714,44.5893,225291.0
2022-02-15 15:25:00,49.65,49.65,49.62,49.64,200314.0,44.5893,44.5893,44.5624,44.5803,200314.0
2022-02-15 15:30:00,49.64,49.64,49.55,49.57,379583.0,44.5803,44.5803,44.4995,44.5175,379583.0
2022-02-15 15:35:00,49.55,49.6,49.53,49.54,525136.0,44.4995,44.5444,44.4815,44.4905,525136.0
2022-02-15 15:40:00,49.53,49.61,49.51,49.61,353387.0,44.4815,44.5534,44.4636,44.5534,353387.0
2022-02-15 15:45:00,49.6,49.63,49.56,49.6,386304.0,44.5444,44.5714,44.5085,44.5444,386304.0
2022-02-15 15:50:00,49.6,49.7,49.6,49.65,717189.0,44.5444,44.6342,44.5444,44.5893,717189.0
2022-02-15 15:55:00,49.65,49.7,49.64,49.67,628439.0,44.5893,44.6342,44.5803,44.6073,628439.0
2022-02-16 09:30:00,49.54,49.6,49.52,49.59,450613.0,44.4905,44.5444,44.4726,44.5354,450613.0
2022-02-16 09:35:00,49.58,49.62,49.57,49.6,177372.0,44.5265,44.5624,44.5175,44.5444,177372.0
2022-02-16 09:40:00,49.6,49.62,49.57,49.59,222872.0,44.5444,44.5624,44.5175,44.5354,222872.0
2022-02-16 09:45:00,49.6,49.66,49.59,49.61,115268.0,44.5444,44.5983,44.5354,44.5534,115268.0
2022-02-16 09:50:00,49.6,49.61,49.49,49.5,271616.0,44.5444,44.5534,44.4456,44.4546,271616.0
2022-02-16 09:55:00,49.51,49.55,49.5,49.55,213282.0,44.4636,44.4995,44.4546,44.4995,213282.0
2022-02-16 10:00:00,49.53,49.58,49.5,49.54,198554.0,44.4815,44.5265,44.4546,44.4905,198554.0
2022-02-16 10:05:00,49.54,49.58,49.53,49.55,178728.0,44.4905,44.5265,44.4815,44.4995,178728.0
2022-02-16 10:10:00,49.55,49.59,49.54,49.55,222553.0,44.4995,44.5354,44.4905,44.4995,222553.0
2022-02-16 10:15:00,49.55,49.57,49.52,49.54,182145.0,44.4995,44.5175,44.4726,44.4905,182145.0
2022-02-16 10:20:00,49.54,49.56,49.51,49.55,163683.0,44.4905,44.5085,44.4636,44.4995,163683.0
2022-02-16 10:25:00,49.56,49.6,49.54,49.59,120893.0,44.5085,44.5444,44.4905,44.5354,120893.0
2022-02-16 10:30:00,49.59,49.61,49.58,49.59,68594.0,44.5354,44.5534,44.5265,44.5354,68594.0
2022-02-16 10:35:00,49.6,49.62,49.59,49.62,114220.0,44.5444,44.5624,44.5354,44.5624,114220.0
2022-02-16 10:40:00,49.61,49.63,49.59,49.61,121967.0,44.5534,44.5714,44.5354,44.5534,121967.0
2022-02-16 10:45:00,49.61,49.62,49.58,49.6,89654.0,44.5534,44.5624,44.5265,44.5444,89654.0
2022-02-16 10:50:00,49.59,49.63,49.59,49.62,207894.0,44.5354,44.5714,44.5354,44.5624,207894.0
2022-02-16 10:55:00,49.61,49.62,49.57,49.59,102154.0,44.5534,44.5624,44.5175,44.5354,102154.0
2022-02-16 11:00:00,49.59,49.64,49.58,49.63,103432.0,44.5354,44.5803,44.5265,44.5714,103432.0
2022-02-16 11:05:00,49.63,49.67,49.59,49.65,219288.0,44.5714,44.6073,44.5354,44.5893,219288.0
2022-02-16 11:10:00,49.65,49.66,49.63,49.64,47643.0,44.5893,44.5983,44.5714,44.5803,47643.0
2022-02-16 11:15:00,49.65,49.68,49.62,49.63,120567.0,44.5893,44.6163,44.5624,44.5714,120567.0
2022-02-16 11:20:00,49.63,49.66,49.61,49.66,130142.0,44.5714,44.5983,44.5534,44.5983,130142.0
2022-02-16 11:25:00,49.65,49.7,49.65,49.68,106319.0,44.5893,44.6342,44.5893,44.6163,106319.0
2022-02-16 11:30:00,49.69,49.71,49.66,49.69,153992.0,44.6252,44.6432,44.5983,44.6252,153992.0
2022-02-16 11:35:00,49.68,49.7,49.67,49.68,89114.0,44.6163,44.6342,44.6073,44.6163,89114.0
2022-02-16 11:40:00,49.68,49.69,49.62,49.64,125529.0,44.6163,44.6252,44.5624,44.5803,125529.0
2022-02-16 11:45:00,49.64,49.65,49.62,49.63,81670.0,44.5803,44.5893,44.5624,44.5714,81670.0
2022-02-16 11:50:00,49.64,49.66,49.63,49.65,113704.0,44.5803,44.5983,44.5714,44.5893,113704.0
2022-02-16 11:55:00,49.64,49.68,49.63,49.67,117851.0,44.5803,44.6163,44.5714,44.6073,117851.0
2022-02-16 12:00:00,49.67,49.7,49.66,49.69,136023.0,44.6073,44.6342,44.5983,44.6252,136023.0
2022-02-16 12:05:00,49.68,49.7,49.68,49.69,136539.0,44.6163,44.6342,44.6163,44.6252,136539.0
2022-02-16 12:10:00,49.69,49.69,49.66,49.68,124124.0,44.6252,44.6252,44.5983,44.6163,124124.0
2022-02-16 12:15:00,49.68,49.69,49.65,49.66,96894.0,44.6163,44.6252,44.5893,44.5983,96894.0
2022-02-16 12:20:00,49.67,49.68,49.66,49.68,125857.0,44.6073,44.6163,44.5983,44.6163,125857.0
2022-02-16 12:25:00,49.67,49.69,49.66,49.68,145004.0,44.6073,44.6252,44.5983,44.6163,145004.0
2022-02-16 12:30:00,49.67,49.68,49.57,49.58,203056.0,44.6073,44.6163,44.5175,44.5265,203056.0
2022-02-16 12:35:00,49.58,49.62,49.57,49.62,154562.0,44.5265,44.5624,44.5175,44.5624,154562.0
2022-02-16 12:40:00,49.62,49.66,49.62,49.65,83928.0,44.5624,44.5983,44.5624,44.5893,83928.0
2022-02-16 12:45:00,49.65,49.67,49.63,49.66,88528.0,44.5893,44.6073,44.5714,44.5983,88528.0
2022-02-16 12:50:00,49.66,49.68,49.64,49.67,176898.0,44.5983,44.6163,44.5803,44.6073,176898.0
2022-02-16 12:55:00,49.66,49.68,49.65,49.66,42515.0,44.5983,44.6163,44.5893,44.5983,42515.0
2022-02-16 13:00:00,49.65,49.67,49.63,49.64,142575.0,44.5893,44.6073,44.5714,44.5803,142575.0
2022-02-16 13:05:00,49.64,49.67,49.63,49.67,183829.0,44.5803,44.6073,44.5714,44.6073,183829.0
2022-02-16 13:10:00,49.66,49.67,49.64,49.67,149615.0,44.5983,44.6073,44.5803,44.6073,149615.0
2022-02-16 13:15:00,49.67,49.68,49.66,49.67,216837.0,44.6073,44.6163,44.5983,44.6073,216837.0
2022-02-16 13:20:00,49.67,49.7,49.67,49.69,59627.0,44.6073,44.6342,44.6073,44.6252,59627.0
2022-02-16 13:25:00,49.69,49.69,49.66,49.67,65671.0,44.6252,44.6252,44.5983,44.6073,65671.0
2022-02-16 13:30:00,49.68,49.68,49.65,49.66,138619.0,44.6163,44.6163,44.5893,44.5983,138619.0
2022-02-16 13:35:00,49.67,49.69,49.67,49.68,273997.0,44.6073,44.6252,44.6073,44.6163,273997.0
2022-02-16 13:40:00,49.67,49.67,49.64,49.65,126141.0,44.6073,44.6073,44.5803,44.5893,126141.0
2022-02-16 13:45:00,49.65,49.67,49.64,49.66,69020.0,44.5893,44.6073,44.5803,44.5983,69020.0
2022-02-16 13:50:00,49.66,49.69,49.66,49.67,182659.0,44.5983,44.6252,44.5983,44.6073,182659.0
2022-02-16 13:55:00,49.66,49.69,49.62,49.68,212217.0,44.5983,44.6252,44.5624,44.6163,212217.0
2022-02-16 14:00:00,49.68,49.81,49.58,49.75,346925.0,44.6163,44.733,44.5265,44.6791,346925.0
2022-02-16 14:05:00,49.75,49.86,49.73,49.8,221267.0,44.6791,44.7779,44.6612,44.724,221267.0
2022-02-16 14:10:00,49.8,49.82,49.73,49.77,378174.0,44.724,44.742,44.6612,44.6971,378174.0
2022-02-16 14:15:00,49.78,49.83,49.77,49.82,110195.0,44.7061,44.751,44.6971,44.742,110195.0
2022-02-16 14:20:00,49.82,49.92,49.8,49.92,262769.0,44.742,44.8318,44.724,44.8318,262769.0
2022-02-16 14:25:00,49.91,49.93,49.89,49.92,140964.0,44.8228,44.8408,44.8049,44.8318,140964.0
2022-02-16 14:30:00,49.93,49.98,49.92,49.92,347525.0,44.8408,44.8857,44.8318,44.8318,347525.0
2022-02-16 14:35:00,49.92,49.94,49.86,49.88,216490.0,44.8318,44.8498,44.7779,44.7959,216490.0
2022-02-16 14:40:00,49.89,49.9,49.84,49.86,176549.0,44.8049,44.8138,44.7599,44.7779,176549.0
2022-02-16 14:45:00,49.86,49.88,49.82,49.84,137531.0,44.7779,44.7959,44.742,44.7599,137531.0
2022-02-16 14:50:00,49.84,49.89,49.83,49.88,92688.0,44.7599,44.8049,44.751,44.7959,92688.0
2022-02-16 14:55:00,49.88,49.92,49.87,49.91,47422.0,44.7959,44.8318,44.7869,44.8228,47422.0
2022-02-16 15:00:00,49.92,49.99,49.9,49.98,214920.0,44.8318,44.8947,44.8138,44.8857,214920.0
2022-02-16 15:05:00,49.97,49.98,49.94,49.95,109638.0,44.8767,44.8857,44.8498,44.8587,109638.0
2022-02-16 15:10:00,49.95,49.96,49.91,49.91,80230.0,44.8587,44.8677,44.8228,44.8228,80230.0
2022-02-16 15:15:00,49.92,49.94,49.91,49.94,132004.0,44.8318,44.8498,44.8228,44.8498,132004.0
2022-02-16 15:20:00,49.93,49.95,49.89,49.91,191504.0,44.8408,44.8587,44.8049,44.8228,191504.0
2022-02-16 15:25:00,49.91,49.93,49.9,49.93,136000.0,44.8228,44.8408,44.8138,44.8408,136000.0
2022-02-16 15:30:00,49.93,49.94,49.87,49.9,216626.0,44.8408,44.8498,44.7869,44.8138,216626.0
2022-02-16 15:35:00,49.9,49.94,49.88,49.94,296934.0,44.8138,44.8498,44.7959,44.8498,296934.0
2022-02-16 15:40:00,49.94,49.94,49.91,49.93,204717.0,44.8498,44.8498,44.8228,44.8408,204717.0
2022-02-16 15:45:00,49.92,49.94,49.89,49.93,550593.0,44.8318,44.8498,44.8049,44.8408,550593.0
2022-02-16 15:50:00,49.94,49.96,49.88,49.89,675610.0,44.8498,44.8677,44.7959,44.8049,675610.0
2022-02-16 15:55:00,49.89,49.89,49.84,49.88,684866.0,44.8049,44.8049,44.7599,44.7959,684866.0
2022-02-17 09:30:00,49.52,49.57,49.51,49.54,313079.0,44.4726,44.5175,44.4636,44.4905,313079.0
2022-02-17 09:35:00,49.55,49.57,49.49,49.57,442304.0,44.4995,44.5175,44.4456,44.5175,442304.0
2022-02-17 09:40:00,49.57,49.58,49.46,49.52,508061.0,44.5175,44.5265,44.4187,44.4726,508061.0
2022-02-17 09:45:00,49.52,49.53,49.42,49.44,264447.0,44.4726,44.4815,44.3828,44.4007,264447.0
2022-02-17 09:50:00,49.43,49.44,49.35,49.36,193234.0,44.3917,44.4007,44.3199,44.3289,193234.0
2022-02-17 09:55:00,49.36,49.37,49.31,49.33,220069.0,44.3289,44.3379,44.284,44.3019,220069.0
2022-02-17 10:00:00,49.33,49.39,49.31,49.36,390322.0,44.3019,44.3558,44.284,44.3289,390322.0
2022-02-17 10:05:00,49.36,49.44,49.34,49.38,759110.0,44.3289,44.4007,44.3109,44.3468,759110.0
2022-02-17 10:10:00,49.37,49.44,49.36,49.43,332715.0,44.3379,44.4007,44.3289,44.3917,332715.0
2022-02-17 10:15:00,49.43,49.44,49.37,49.37,173983.0,44.3917,44.4007,44.3379,44.3379,173983.0
2022-02-17 10:20:00,49.37,49.37,49.32,49.33,132816.0,44.3379,44.3379,44.293,44.3019,132816.0
2022-02-17 10:25:00,49.33,49.33,49.27,49.3,129591.0,44.3019,44.3019,44.248,44.275,129591.0
2022-02-17 10:30:00,49.3,49.36,49.28,49.32,184176.0,44.275,44.3289,44.257,44.293,184176.0
2022-02-17 10:35:00,49.32,49.34,49.3,49.34,275632.0,44.293,44.3109,44.275,44.3109,275632.0
2022-02-17 10:40:00,49.33,49.35,49.31,49.34,135432.0,44.3019,44.3199,44.284,44.3109,135432.0
2022-02-17 10:45:00,49.34,49.4,49.28,49.31,906025.0,44.3109,44.3648,44.257,44.284,906025.0
2022-02-17 10:50:00,49.3,49.34,49.29,49.32,89121.0,44.275,44.3109,44.266,44.293,89121.0
2022-02-17 10:55:00,49.31,49.4,49.31,49.39,85073.0,44.284,44.3648,44.284,44.3558,85073.0
2022-02-17 11:00:00,49.39,49.39,49.36,49.37,86363.0,44.3558,44.3558,44.3289,44.3379,86363.0
2022-02-17 11:05:00,49.38,49.43,49.37,49.4,72672.0,44.3468,44.3917,44.3379,44.3648,72672.0
2022-02-17 11:10:00,49.4,49.43,49.38,49.42,102555.0,44.3648,44.3917,44.3468,44.3828,102555.0
2022-02-17 11:15:00,49.43,49.45,49.4,49.43,72969.0,44.3917,44.4097,44.3648,44.3917,72969.0
2022-02-17 11:20:00,49.43,49.43,49.4,49.41,89514.0,44.3917,44.3917,44.3648,44.3738,89514.0
2022-02-17 11:25:00,49.4,49.45,49.4,49.44,214310.0,44.3648,44.4097,44.3648,44.4007,214310.0
2022-02-17 11:30:00,49.44,49.45,49.41,49.45,234916.0,44.4007,44.4097,44.3738,44.4097,234916.0
2022-02-17 11:35:00,49.45,49.47,49.4,49.41,143919.0,44.4097,44.4277,44.3648,44.3738,143919.0
2022-02-17 11:40:00,49.42,49.44,49.39,49.43,237728.0,44.3828,44.4007,44.3558,44.3917,237728.0
2022-02-17 11:45:00,49.42,49.49,49.41,49.48,172851.0,44.3828,44.4456,44.3738,44.4366,172851.0
2022-02-17 11:50:00,49.48,49.49,49.46,49.46,154822.0,44.4366,44.4456,44.4187,44.4187,154822.0
2022-02-17 11:55:00,49.46,49.47,49.42,49.43,127390.0,44.4187,44.4277,44.3828,44.3917,127390.0
2022-02-17 12:00:00,49.43,49.46,49.4,49.45,386726.0,44.3917,44.4187,44.3648,44.4097,386726.0
2022-02-17 12:05:00,49.46,49.46,49.41,49.43,125341.0,44.4187,44.4187,44.3738,44.3917,125341.0
2022-02-17 12:10:00,49.43,49.44,49.41,49.43,114054.0,44.3917,44.4007,44.3738,44.3917,114054.0
2022-02-17 12:15:00,49.43,49.45,49.42,49.44,171360.0,44.3917,44.4097,44.3828,44.4007,171360.0
2022-02-17 12:20:00,49.44,49.47,49.43,49.46,79037.0,44.4007,44.4277,44.3917,44.4187,79037.0
2022-02-17 12:25:00,49.46,49.48,49.44,49.45,103617.0,44.4187,44.4366,44.4007,44.4097,103617.0
2022-02-17 12:30:00,49.44,49.48,49.43,49.45,99719.0,44.4007,44.4366,44.3917,44.4097,99719.0
2022-02-17 12:35:00,49.46,49.47,49.44,49.45,83719.0,44.4187,44.4277,44.4007,44.4097,83719.0
2022-02-17 12:40:00,49.44,49.45,49.43,49.45,86587.0,44.4007,44.4097,44.3917,44.4097,86587.0
2022-02-17 12:45:00,49.45,49.46,49.4,49.42,108789.0,44.4097,44.4187,44.3648,44.3828,108789.0
2022-02-17 12:50:00,49.41,49.42,49.4,49.42,121454.0,44.3738,44.3828,44.3648,44.3828,121454.0
2022-02-17 12:55:00,49.42,49.43,49.4,49.42,119282.0,44.3828,44.3917,44.3648,44.3828,119282.0
2022-02-17 13:00:00,49.42,49.43,49.4,49.4,87891.0,44.3828,44.3917,44.3648,44.3648,87891.0
2022-02-17 13:05:00,49.41,49.42,49.39,49.41,119678.0,44.3738,44.3828,44.3558,44.3738,119678.0
2022-02-17 13:10:00,49.41,49.42,49.38,49.39,144762.0,44.3738,44.3828,44.3468,44.3558,144762.0
2022-02-17 13:15:00,49.4,49.42,49.38,49.4,102706.0,44.3648,44.3828,44.3468,44.3648,102706.0
2022-02-17 13:20:00,49.4,49.41,49.37,49.38,97476.0,44.3648,44.3738,44.3379,44.3468,97476.0
2022-02-17 13:25:00,49.39,49.39,49.37,49.39,98823.0,44.3558,44.3558,44.3379,44.3558,98823.0
2022-02-17 13:30:00,49.39,49.43,49.38,49.42,120508.0,44.3558,44.3917,44.3468,44.3828,120508.0
2022-02-17 13:35:00,49.41,49.42,49.38,49.39,45431.0,44.3738,44.3828,44.3468,44.3558,45431.0
2022-02-17 13:40:00,49.38,49.39,49.37,49.39,42869.0,44.3468,44.3558,44.3379,44.3558,42869.0
2022-02-17 13:45:00,49.38,49.39,49.36,49.38,64124.0,44.3468,44.3558,44.3289,44.3468,64124.0
2022-02-17 13:50:00,49.38,49.4,49.37,49.39,43556.0,44.3468,44.3648,44.3379,44.3558,43556.0
2022-02-17 13:55:00,49.4,49.41,49.39,49.4,45956.0,44.3648,44.3738,44.3558,44.3648,45956.0
2022-02-17 14:00:00,49.4,49.4,49.36,49.37,337494.0,44.3648,44.3648,44.3289,44.3379,337494.0
2022-02-17 14:05:00,49.37,49.37,49.33,49.34,128201.0,44.3379,44.3379,44.3019,44.3109,128201.0
2022-02-17 14:10:00,49.34,49.35,49.32,49.35,77690.0,44.3109,44.3199,44.293,44.3199,77690.0
2022-02-17 14:15:00,49.35,49.38,49.33,49.37,66296.0,44.3199,44.3468,44.3019,44.3379,66296.0
2022-02-17 14:20:00,49.36,49.37,49.31,49.31,116431.0,44.3289,44.3379,44.284,44.284,116431.0
2022-02-17 14:25:00,49.32,49.34,49.3,49.34,87506.0,44.293,44.3109,44.275,44.3109,87506.0
2022-02-17 14:30:00,49.33,49.34,49.3,49.32,64786.0,44.3019,44.3109,44.275,44.293,64786.0
2022-02-17 14:35:00,49.32,49.32,49.29,49.3,106284.0,44.293,44.293,44.266,44.275,106284.0
2022-02-17 14:40:00,49.3,49.31,49.27,49.29,83729.0,44.275,44.284,44.248,44.266,83729.0
2022-02-17 14:45:00,49.28,49.31,49.27,49.31,158925.0,44.257,44.284,44.248,44.284,158925.0
2022-02-17 14:50:00,49.3,49.31,49.26,49.28,162126.0,44.275,44.284,44.2391,44.257,162126.0
2022-02-17 14:55:00,49.28,49.29,49.25,49.25,141174.0,44.257,44.266,44.2301,44.2301,141174.0
2022-02-17 15:00:00,49.25,49.25,49.19,49.2,107864.0,44.2301,44.2301,44.1762,44.1852,107864.0
2022-02-17 15:05:00,49.2,49.2,49.14,49.14,186508.0,44.1852,44.1852,44.1313,44.1313,186508.0
2022-02-17 15:10:00,49.15,49.15,49.09,49.11,195759.0,44.1403,44.1403,44.0864,44.1044,195759.0
2022-02-17 15:15:00,49.11,49.13,49.08,49.13,255349.0,44.1044,44.1223,44.0774,44.1223,255349.0
2022-02-17 15:20:00,49.13,49.18,49.13,49.16,368585.0,44.1223,44.1672,44.1223,44.1493,368585.0
2022-02-17 15:25:00,49.16,49.19,49.15,49.16,172327.0,44.1493,44.1762,44.1403,44.1493,172327.0
2022-02-17 15:30:00,49.16,49.21,49.14,49.16,178348.0,44.1493,44.1942,44.1313,44.1493,178348.0
2022-02-17 15:35:00,49.16,49.24,49.16,49.23,183857.0,44.1493,44.2211,44.1493,44.2121,183857.0
2022-02-17 15:40:00,49.23,49.23,49.19,49.22,134624.0,44.2121,44.2121,44.1762,44.2031,134624.0
2022-02-17 15:45:00,49.22,49.25,49.19,49.19,197624.0,44.2031,44.2301,44.1762,44.1762,197624.0
2022-02-17 15:50:00,49.19,49.2,49.09,49.15,432940.0,44.1762,44.1852,44.0864,44.1403,432940.0
2022-02-17 15:55:00,49.15,49.19,49.11,49.12,920568.0,44.1403,44.1762,44.1044,44.1133,920568.0
2022-02-18 09:30:00,49.13,49.15,49.03,49.03,573809.0,44.1223,44.1403,44.0325,44.0325,573809.0
2022-02-18 09:35:00,49.02,49.11,48.99,49.07,387362.0,44.0235,44.1044,43.9966,44.0684,387362.0
2022-02-18 09:40:00,49.07,49.08,48.97,48.98,277793.0,44.0684,44.0774,43.9786,43.9876,277793.0
2022-02-18 09:45:00,48.99,49.12,48.97,49.12,262274.0,43.9966,44.1133,43.9786,44.1133,262274.0
2022-02-18 09:50:00,49.13,49.21,49.12,49.21,216900.0,44.1223,44.1942,44.1133,44.1942,216900.0
2022-02-18 09:55:00,49.21,49.22,49.18,49.19,127055.0,44.1942,44.2031,44.1672,44.1762,127055.0
2022-02-18 10:00:00,49.19,49.2,49.13,49.16,441944.0,44.1762,44.1852,44.1223,44.1493,441944.0
2022-02-18 10:05:00,49.16,49.18,49.12,49.15,270820.0,44.1493,44.1672,44.1133,44.1403,270820.0
2022-02-18 10:10:00,49.16,49.19,49.12,49.17,196653.0,44.1493,44.1762,44.1133,44.1582,196653.0
2022-02-18 10:15:00,49.17,49.23,49.11,49.14,460060.0,44.1582,44.2121,44.1044,44.1313,460060.0
2022-02-18 10:20:00,49.13,49.16,49.06,49.08,139455.0,44.1223,44.1493,44.0595,44.0774,139455.0
2022-02-18 10:25:00,49.08,49.09,49.04,49.07,250051.0,44.0774,44.0864,44.0415,44.0684,250051.0
2022-02-18 10:30:00,49.07,49.07,49.0,49.03,273686.0,44.0684,44.0684,44.0056,44.0325,273686.0
2022-02-18 10:35:00,49.03,49.05,48.99,49.0,55930.0,44.0325,44.0505,43.9966,44.0056,55930.0
2022-02-18 10:40:00,49.0,49.0,48.94,48.99,90937.0,44.0056,44.0056,43.9517,43.9966,90937.0
2022-02-18 10:45:00,49.0,49.0,48.92,48.95,340413.0,44.0056,44.0056,43.9337,43.9607,340413.0
2022-02-18 10:50:00,48.96,48.99,48.95,48.96,316272.0,43.9696,43.9966,43.9607,43.9696,316272.0
2022-02-18 10:55:00,48.97,48.99,48.94,48.95,133876.0,43.9786,43.9966,43.9517,43.9607,133876.0
2022-02-18 11:00:00,48.96,48.96,48.8,48.8,714699.0,43.9696,43.9696,43.826,43.826,714699.0
2022-02-18 11:05:00,48.8,48.84,48.77,48.77,336374.0,43.826,43.8619,43.799,43.799,336374.0
2022-02-18 11:10:00,48.78,48.85,48.76,48.84,290189.0,43.808,43.8709,43.79,43.8619,290189.0
2022-02-18 11:15:00,48.84,48.9,48.82,48.9,1167554.0,43.8619,43.9158,43.8439,43.9158,1167554.0
2022-02-18 11:20:00,48.9,48.94,48.89,48.93,171520.0,43.9158,43.9517,43.9068,43.9427,171520.0
2022-02-18 11:25:00,48.93,48.95,48.89,48.91,432851.0,43.9427,43.9607,43.9068,43.9247,432851.0
2022-02-18 11:30:00,48.91,48.95,48.87,48.91,477162.0,43.9247,43.9607,43.8888,43.9247,477162.0
2022-02-18 11:35:00,48.91,48.98,48.89,48.94,311138.0,43.9247,43.9876,43.9068,43.9517,311138.0
2022-02-18 11:40:00,48.94,48.96,48.91,48.92,198071.0,43.9517,43.9696,43.9247,43.9337,198071.0
2022-02-18 11:45:00,48.91,48.95,48.89,48.9,231598.0,43.9247,43.9607,43.9068,43.9158,231598.0
2022-02-18 11:50:00,48.9,48.91,48.83,48.84,282963.0,43.9158,43.9247,43.8529,43.8619,282963.0
2022-02-18 11:55:00,48.84,48.86,48.77,48.8,146388.0,43.8619,43.8798,43.799,43.826,146388.0
2022-02-18 12:00:00,48.79,48.81,48.76,48.79,109245.0,43.817,43.8349,43.79,43.817,109245.0
2022-02-18 12:05:00,48.79,48.87,48.79,48.86,130489.0,43.817,43.8888,43.817,43.8798,130489.0
2022-02-18 12:10:00,48.86,48.89,48.83,48.85,184492.0,43.8798,43.9068,43.8529,43.8709,184492.0
2022-02-18 12:15:00,48.84,48.93,48.82,48.88,153125.0,43.8619,43.9427,43.8439,43.8978,153125.0
2022-02-18 12:20:00,48.88,48.9,48.83,48.84,383878.0,43.8978,43.9158,43.8529,43.8619,383878.0
2022-02-18 12:25:00,48.83,48.87,48.83,48.85,260021.0,43.8529,43.8888,43.8529,43.8709,260021.0
2022-02-18 12:30:00,48.85,48.88,48.75,48.81,892177.0,43.8709,43.8978,43.7811,43.8349,892177.0
2022-02-18 12:35:00,48.81,48.83,48.74,48.76,273271.0,43.8349,43.8529,43.7721,43.79,273271.0
2022-02-18 12:40:00,48.76,48.85,48.75,48.8,173480.0,43.79,43.8709,43.7811,43.826,173480.0
2022-02-18 12:45:00,48.79,48.81,48.76,48.79,120743.0,43.817,43.8349,43.79,43.817,120743.0
2022-02-18 12:50:00,48.78,48.83,48.76,48.8,54944.0,43.808,43.8529,43.79,43.826,54944.0
2022-02-18 12:55:00,48.8,48.82,48.77,48.77,150663.0,43.826,43.8439,43.799,43.799,150663.0
2022-02-18 13:00:00,48.78,48.81,48.75,48.79,113850.0,43.808,43.8349,43.7811,43.817,113850.0
2022-02-18 13:05:00,48.78,48.81,48.75,48.8,106177.0,43.808,43.8349,43.7811,43.826,106177.0
2022-02-18 13:10:00,48.8,48.8,48.77,48.78,72967.0,43.826,43.826,43.799,43.808,72967.0
2022-02-18 13:15:00,48.79,48.8,48.73,48.77,90907.0,43.817,43.826,43.7631,43.799,90907.0
2022-02-18 13:20:00,48.77,48.86,48.76,48.85,115041.0,43.799,43.8798,43.79,43.8709,115041.0
2022-02-18 13:25:00,48.85,48.86,48.79,48.8,123002.0,43.8709,43.8798,43.817,43.826,123002.0
2022-02-18 13:30:00,48.8,48.83,48.79,48.83,148750.0,43.826,43.8529,43.817,43.8529,148750.0
2022-02-18 13:35:00,48.83,48.87,48.8,48.86,228997.0,43.8529,43.8888,43.826,43.8798,228997.0
2022-02-18 13:40:00,48.87,48.87,48.82,48.84,82817.0,43.8888,43.8888,43.8439,43.8619,82817.0
2022-02-18 13:45:00,48.84,48.9,48.84,48.88,165479.0,43.8619,43.9158,43.8619,43.8978,165479.0
2022-02-18 13:50:00,48.89,48.92,48.88,48.92,183534.0,43.9068,43.9337,43.8978,43.9337,183534.0
2022-02-18 13:55:00,48.91,48.92,48.88,48.89,170771.0,43.9247,43.9337,43.8978,43.9068,170771.0
2022-02-18 14:00:00,48.89,48.93,48.88,48.92,284257.0,43.9068,43.9427,43.8978,43.9337,284257.0
2022-02-18 14:05:00,48.92,48.93,48.87,48.89,144145.0,43.9337,43.9427,43.8888,43.9068,144145.0
2022-02-18 14:10:00,48.88,48.91,48.88,48.9,178517.0,43.8978,43.9247,43.8978,43.9158,178517.0
2022-02-18 14:15:00,48.89,48.96,48.88,48.96,209674.0,43.9068,43.9696,43.8978,43.9696,209674.0
2022-02-18 14:20:00,48.96,49.02,48.95,49.01,235813.0,43.9696,44.0235,43.9607,44.0145,235813.0
2022-02-18 14:25:00,49.01,49.05,48.98,49.04,205269.0,44.0145,44.0505,43.9876,44.0415,205269.0
2022-02-18 14:30:00,49.04,49.1,49.03,49.04,142463.0,44.0415,44.0954,44.0325,44.0415,142463.0
2022-02-18 14:35:00,49.05,49.05,48.97,48.98,185642.0,44.0505,44.0505,43.9786,43.9876,185642.0
2022-02-18 14:40:00,48.98,49.0,48.95,48.96,233544.0,43.9876,44.0056,43.9607,43.9696,233544.0
2022-02-18 14:45:00,48.96,48.99,48.93,48.94,211588.0,43.9696,43.9966,43.9427,43.9517,211588.0
2022-02-18 14:50:00,48.94,49.04,48.92,49.04,368998.0,43.9517,44.0415,43.9337,44.0415,368998.0
2022-02-18 14:55:00,49.03,49.06,49.01,49.04,330530.0,44.0325,44.0595,44.0145,44.0415,330530.0
2022-02-18 15:00:00,49.04,49.08,48.99,49.0,310107.0,44.0415,44.0774,43.9966,44.0056,310107.0
2022-02-18 15:05:00,49.0,49.03,48.94,48.97,260098.0,44.0056,44.0325,43.9517,43.9786,260098.0
2022-02-18 15:10:00,48.97,49.02,48.93,48.95,385826.0,43.9786,44.0235,43.9427,43.9607,385826.0
2022-02-18 15:15:00,48.95,48.97,48.88,48.89,190176.0,43.9607,43.9786,43.8978,43.9068,190176.0
2022-02-18 15:20:00,48.88,48.92,48.86,48.87,169317.0,43.8978,43.9337,43.8798,43.8888,169317.0
2022-02-18 15:25:00,48.88,48.9,48.85,48.86,256513.0,43.8978,43.9158,43.8709,43.8798,256513.0
2022-02-18 15:30:00,48.86,48.86,48.76,48.79,301989.0,43.8798,43.8798,43.79,43.817,301989.0
2022-02-18 15:35:00,48.8,48.84,48.78,48.82,176768.0,43.826,43.8619,43.808,43.8439,176768.0
2022-02-18 15:40:00,48.81,48.92,48.81,48.91,316277.0,43.8349,43.9337,43.8349,43.9247,316277.0
2022-02-18 15:45:00,48.91,48.95,48.86,48.91,580673.0,43.9247,43.9607,43.8798,43.9247,580673.0
2022-02-18 15:50:00,48.9,48.91,48.81,48.83,598865.0,43.9158,43.9247,43.8349,43.8529,598865.0
2022-02-18 15:55:00,48.83,48.87,48.81,48.87,423606.0,43.8529,43.8888,43.8349,43.8888,423606.0
2022-02-22 09:30:00,48.46,48.53,48.44,48.48,633078.0,43.5206,43.5835,43.5026,43.5386,633078.0
2022-02-22 09:35:00,48.48,48.54,48.45,48.48,237767.0,43.5386,43.5925,43.5116,43.5386,237767.0
2022-02-22 09:40:00,48.48,48.62,48.46,48.59,210296.0,43.5386,43.6643,43.5206,43.6374,210296.0
2022-02-22 09:45:00,48.58,48.65,48.56,48.65,199420.0,43.6284,43.6912,43.6104,43.6912,199420.0
2022-02-22 09:50:00,48.64,48.74,48.62,48.74,234141.0,43.6823,43.7721,43.6643,43.7721,234141.0
2022-02-22 09:55:00,48.73,48.74,48.63,48.67,161454.0,43.7631,43.7721,43.6733,43.7092,161454.0
2022-02-22 10:00:00,48.67,48.68,48.58,48.65,434206.0,43.7092,43.7182,43.6284,43.6912,434206.0
2022-02-22 10:05:00,48.65,48.66,48.54,48.59,257630.0,43.6912,43.7002,43.5925,43.6374,257630.0
2022-02-22 10:10:00,48.59,48.67,48.53,48.65,413776.0,43.6374,43.7092,43.5835,43.6912,413776.0
2022-02-22 10:15:00,48.66,48.69,48.63,48.67,154658.0,43.7002,43.7272,43.6733,43.7092,154658.0
2022-02-22 10:20:00,48.67,48.72,48.64,48.66,371463.0,43.7092,43.7541,43.6823,43.7002,371463.0
2022-02-22 10:25:00,48.65,48.72,48.65,48.7,328049.0,43.6912,43.7541,43.6912,43.7361,328049.0
2022-02-22 10:30:00,48.71,48.71,48.62,48.66,592939.0,43.7451,43.7451,43.6643,43.7002,592939.0
2022-02-22 10:35:00,48.65,48.68,48.58,48.59,318802.0,43.6912,43.7182,43.6284,43.6374,318802.0
2022-02-22 10:40:00,48.59,48.62,48.55,48.61,142134.0,43.6374,43.6643,43.6014,43.6553,142134.0
2022-02-22 10:45:00,48.6,48.65,48.59,48.63,245045.0,43.6463,43.6912,43.6374,43.6733,245045.0
2022-02-22 10:50:00,48.63,48.63,48.54,48.57,271554.0,43.6733,43.6733,43.5925,43.6194,271554.0
2022-02-22 10:55:00,48.57,48.57,48.5,48.5,397790.0,43.6194,43.6194,43.5565,43.5565,397790.0
2022-02-22 11:00:00,48.5,48.56,48.49,48.54,173070.0,43.5565,43.6104,43.5476,43.5925,173070.0
2022-02-22 11:05:00,48.54,48.56,48.48,48.48,188907.0,43.5925,43.6104,43.5386,43.5386,188907.0
2022-02-22 11:10:00,48.48,48.55,48.47,48.48,270775.0,43.5386,43.6014,43.5296,43.5386,270775.0
2022-02-22 11:15:00,48.49,48.5,48.44,48.47,218908.0,43.5476,43.5565,43.5026,43.5296,218908.0
2022-02-22 11:20:00,48.47,48.51,48.45,48.51,102012.0,43.5296,43.5655,43.5116,43.5655,102012.0
2022-02-22 11:25:00,48.51,48.55,48.45,48.48,996079.0,43.5655,43.6014,43.5116,43.5386,996079.0
2022-02-22 11:30:00,48.48,48.53,48.46,48.52,441516.0,43.5386,43.5835,43.5206,43.5745,441516.0
2022-02-22 11:35:00,48.52,48.54,48.43,48.49,263307.0,43.5745,43.5925,43.4937,43.5476,263307.0
2022-02-22 11:40:00,48.5,48.52,48.48,48.51,221638.0,43.5565,43.5745,43.5386,43.5655,221638.0
2022-02-22 11:45:00,48.5,48.55,48.49,48.53,109907.0,43.5565,43.6014,43.5476,43.5835,109907.0
2022-02-22 11:50:00,48.54,48.59,48.43,48.44,148128.0,43.5925,43.6374,43.4937,43.5026,148128.0
2022-02-22 11:55:00,48.44,48.48,48.41,48.48,196401.0,43.5026,43.5386,43.4757,43.5386,196401.0
2022-02-22 12:00:00,48.47,48.51,48.44,48.48,102996.0,43.5296,43.5655,43.5026,43.5386,102996.0
2022-02-22 12:05:00,48.48,48.52,48.47,48.5,46444.0,43.5386,43.5745,43.5296,43.5565,46444.0
2022-02-22 12:10:00,48.51,48.51,48.43,48.44,137662.0,43.5655,43.5655,43.4937,43.5026,137662.0
2022-02-22 12:15:00,48.43,48.44,48.4,48.41,68167.0,43.4937,43.5026,43.4667,43.4757,68167.0
2022-02-22 12:20:00,48.41,48.44,48.38,48.38,1246381.0,43.4757,43.5026,43.4488,43.4488,1246381.0
2022-02-22 12:25:00,48.38,48.4,48.36,48.38,172841.0,43.4488,43.4667,43.4308,43.4488,172841.0
2022-02-22 12:30:00,48.38,48.4,48.33,48.33,171735.0,43.4488,43.4667,43.4039,43.4039,171735.0
2022-02-22 12:35:00,48.34,48.4,48.34,48.36,249835.0,43.4128,43.4667,43.4128,43.4308,249835.0
2022-02-22 12:40:00,48.35,48.37,48.33,48.33,111845.0,43.4218,43.4398,43.4039,43.4039,111845.0
2022-02-22 12:45:00,48.33,48.35,48.27,48.28,145419.0,43.4039,43.4218,43.35,43.359,145419.0
2022-02-22 12:50:00,48.28,48.33,48.27,48.28,163114.0,43.359,43.4039,43.35,43.359,163114.0
2022-02-22 12:55:00,48.29,48.31,48.25,48.27,173770.0,43.3679,43.3859,43.332,43.35,173770.0
2022-02-22 13:00:00,48.27,48.3,48.23,48.28,253889.0,43.35,43.3769,43.3141,43.359,253889.0
2022-02-22 13:05:00,48.28,48.3,48.25,48.29,120721.0,43.359,43.3769,43.332,43.3679,120721.0
2022-02-22 13:10:00,48.29,48.33,48.28,48.3,162291.0,43.3679,43.4039,43.359,43.3769,162291.0
2022-02-22 13:15:00,48.3,48.3,48.19,48.2,178394.0,43.3769,43.3769,43.2781,43.2871,178394.0
2022-02-22 13:20:00,48.2,48.28,48.2,48.25,113653.0,43.2871,43.359,43.2871,43.332,113653.0
2022-02-22 13:25:00,48.25,48.26,48.2,48.23,385813.0,43.332,43.341,43.2871,43.3141,385813.0
2022-02-22 13:30:00,48.23,48.26,48.2,48.24,100784.0,43.3141,43.341,43.2871,43.323,100784.0
2022-02-22 13:35:00,48.25,48.25,48.2,48.21,177223.0,43.332,43.332,43.2871,43.2961,177223.0
2022-02-22 13:40:00,48.21,48.25,48.16,48.16,36037.0,43.2961,43.332,43.2512,43.2512,36037.0
2022-02-22 13:45:00,48.16,48.18,48.13,48.13,41214.0,43.2512,43.2691,43.2242,43.2242,41214.0
2022-02-22 13:50:00,48.13,48.13,48.08,48.08,90599.0,43.2242,43.2242,43.1793,43.1793,90599.0
2022-02-22 13:55:00,48.08,48.13,48.07,48.12,174678.0,43.1793,43.2242,43.1704,43.2153,174678.0
2022-02-22 14:00:00,48.12,48.12,48.07,48.08,158391.0,43.2153,43.2153,43.1704,43.1793,158391.0
2022-02-22 14:05:00,48.07,48.08,48.01,48.02,240072.0,43.1704,43.1793,43.1165,43.1255,240072.0
2022-02-22 14:10:00,48.03,48.09,48.0,48.07,144648.0,43.1344,43.1883,43.1075,43.1704,144648.0
2022-02-22 14:15:00,48.08,48.13,48.07,48.12,211590.0,43.1793,43.2242,43.1704,43.2153,211590.0
2022-02-22 14:20:00,48.12,48.16,48.01,48.08,366328.0,43.2153,43.2512,43.1165,43.1793,366328.0
2022-02-22 14:25:00,48.09,48.26,48.08,48.21,439775.0,43.1883,43.341,43.1793,43.2961,439775.0
2022-02-22 14:30:00,48.21,48.33,48.15,48.24,250715.0,43.2961,43.4039,43.2422,43.323,250715.0
2022-02-22 14:35:00,48.24,48.31,48.23,48.26,189061.0,43.323,43.3859,43.3141,43.341,189061.0
2022-02-22 14:40:00,48.26,48.3,48.18,48.19,186064.0,43.341,43.3769,43.2691,43.2781,186064.0
2022-02-22 14:45:00,48.19,48.39,48.15,48.38,227340.0,43.2781,43.4577,43.2422,43.4488,227340.0
2022-02-22 14:50:00,48.39,48.48,48.36,48.45,474340.0,43.4577,43.5386,43.4308,43.5116,474340.0
2022-02-22 14:55:00,48.45,48.53,48.44,48.45,268889.0,43.5116,43.5835,43.5026,43.5116,268889.0
2022-02-22 15:00:00,48.46,48.58,48.46,48.58,164176.0,43.5206,43.6284,43.5206,43.6284,164176.0
2022-02-22 15:05:00,48.58,48.59,48.48,48.48,194437.0,43.6284,43.6374,43.5386,43.5386,194437.0
2022-02-22 15:10:00,48.49,48.56,48.49,48.52,160974.0,43.5476,43.6104,43.5476,43.5745,160974.0
2022-02-22 15:15:00,48.52,48.57,48.48,48.5,230182.0,43.5745,43.6194,43.5386,43.5565,230182.0
2022-02-22 15:20:00,48.49,48.53,48.43,48.45,266082.0,43.5476,43.5835,43.4937,43.5116,266082.0
2022-02-22 15:25:00,48.45,48.55,48.43,48.49,365919.0,43.5116,43.6014,43.4937,43.5476,365919.0
2022-02-22 15:30:00,48.48,48.5,48.42,48.49,425129.0,43.5386,43.5565,43.4847,43.5476,425129.0
2022-02-22 15:35:00,48.48,48.5,48.42,48.49,481693.0,43.5386,43.5565,43.4847,43.5476,481693.0
2022-02-22 15:40:00,48.5,48.5,48.4,48.42,527778.0,43.5565,43.5565,43.4667,43.4847,527778.0
2022-02-22 15:45:00,48.43,48.43,48.35,48.35,620837.0,43.4937,43.4937,43.4218,43.4218,620837.0
2022-02-22 15:50:00,48.36,48.36,48.22,48.24,1177465.0,43.4308,43.4308,43.3051,43.323,1177465.0
2022-02-22 15:55:00,48.24,48.36,48.24,48.33,1375041.0,43.323,43.4308,43.323,43.4039,1375041.0
2022-02-23 09:30:00,48.77,48.79,48.72,48.76,365812.0,43.799,43.817,43.7541,43.79,365812.0
2022-02-23 09:35:00,48.76,48.77,48.71,48.75,216812.0,43.79,43.799,43.7451,43.7811,216812.0
2022-02-23 09:40:00,48.74,48.75,48.7,48.72,217522.0,43.7721,43.7811,43.7361,43.7541,217522.0
2022-02-23 09:45:00,48.72,48.77,48.7,48.71,230158.0,43.7541,43.799,43.7361,43.7451,230158.0
2022-02-23 09:50:00,48.7,48.72,48.58,48.58,300427.0,43.7361,43.7541,43.6284,43.6284,300427.0
2022-02-23 09:55:00,48.58,48.64,48.55,48.55,205399.0,43.6284,43.6823,43.6014,43.6014,205399.0
2022-02-23 10:00:00,48.55,48.56,48.49,48.54,470812.0,43.6014,43.6104,43.5476,43.5925,470812.0
2022-02-23 10:05:00,48.54,48.54,48.4,48.44,263542.0,43.5925,43.5925,43.4667,43.5026,263542.0
2022-02-23 10:10:00,48.44,48.5,48.42,48.47,274653.0,43.5026,43.5565,43.4847,43.5296,274653.0
2022-02-23 10:15:00,48.47,48.47,48.38,48.41,178703.0,43.5296,43.5296,43.4488,43.4757,178703.0
2022-02-23 10:20:00,48.4,48.45,48.36,48.37,243405.0,43.4667,43.5116,43.4308,43.4398,243405.0
2022-02-23 10:25:00,48.37,48.39,48.28,48.31,242548.0,43.4398,43.4577,43.359,43.3859,242548.0
2022-02-23 10:30:00,48.3,48.35,48.26,48.35,228188.0,43.3769,43.4218,43.341,43.4218,228188.0
2022-02-23 10:35:00,48.34,48.41,48.34,48.39,198548.0,43.4128,43.4757,43.4128,43.4577,198548.0
2022-02-23 10:40:00,48.38,48.4,48.31,48.34,203772.0,43.4488,43.4667,43.3859,43.4128,203772.0
2022-02-23 10:45:00,48.33,48.35,48.28,48.28,227823.0,43.4039,43.4218,43.359,43.359,227823.0
2022-02-23 10:50:00,48.28,48.33,48.27,48.29,114181.0,43.359,43.4039,43.35,43.3679,114181.0
2022-02-23 10:55:00,48.3,48.34,48.27,48.31,270905.0,43.3769,43.4128,43.35,43.3859,270905.0
2022-02-23 11:00:00,48.3,48.34,48.26,48.3,255035.0,43.3769,43.4128,43.341,43.3769,255035.0
2022-02-23 11:05:00,48.29,48.29,48.17,48.2,226397.0,43.3679,43.3679,43.2602,43.2871,226397.0
2022-02-23 11:10:00,48.2,48.24,48.19,48.23,152559.0,43.2871,43.323,43.2781,43.3141,152559.0
2022-02-23 11:15:00,48.23,48.23,48.18,48.22,141748.0,43.3141,43.3141,43.2691,43.3051,141748.0
2022-02-23 11:20:00,48.22,48.23,48.18,48.22,229212.0,43.3051,43.3141,43.2691,43.3051,229212.0
2022-02-23 11:25:00,48.22,48.25,48.21,48.23,123906.0,43.3051,43.332,43.2961,43.3141,123906.0
2022-02-23 11:30:00,48.24,48.3,48.19,48.26,125215.0,43.323,43.3769,43.2781,43.341,125215.0
2022-02-23 11:35:00,48.25,48.32,48.22,48.28,151861.0,43.332,43.3949,43.3051,43.359,151861.0
2022-02-23 11:40:00,48.28,48.31,48.23,48.25,154368.0,43.359,43.3859,43.3141,43.332,154368.0
2022-02-23 11:45:00,48.24,48.3,48.22,48.29,292198.0,43.323,43.3769,43.3051,43.3679,292198.0
2022-02-23 11:50:00,48.3,48.36,48.27,48.35,263794.0,43.3769,43.4308,43.35,43.4218,263794.0
2022-02-23 11:55:00,48.35,48.39,48.34,48.34,320763.0,43.4218,43.4577,43.4128,43.4128,320763.0
2022-02-23 12:00:00,48.35,48.36,48.3,48.32,102950.0,43.4218,43.4308,43.3769,43.3949,102950.0
2022-02-23 12:05:00,48.32,48.35,48.3,48.34,144052.0,43.3949,43.4218,43.3769,43.4128,144052.0
2022-02-23 12:10:00,48.34,48.38,48.31,48.32,225914.0,43.4128,43.4488,43.3859,43.3949,225914.0
2022-02-23 12:15:00,48.33,48.43,48.32,48.42,105223.0,43.4039,43.4937,43.3949,43.4847,105223.0
2022-02-23 12:20:00,48.41,48.44,48.4,48.43,189379.0,43.4757,43.5026,43.4667,43.4937,189379.0
2022-02-23 12:25:00,48.43,48.46,48.42,48.44,245091.0,43.4937,43.5206,43.4847,43.5026,245091.0
2022-02-23 12:30:00,48.45,48.46,48.41,48.41,61941.0,43.5116,43.5206,43.4757,43.4757,61941.0
2022-02-23 12:35:00,48.41,48.42,48.37,48.38,138220.0,43.4757,43.4847,43.4398,43.4488,138220.0
2022-02-23 12:40:00,48.38,48.41,48.36,48.4,166075.0,43.4488,43.4757,43.4308,43.4667,166075.0
2022-02-23 12:45:00,48.39,48.42,48.35,48.35,2446170.0,43.4577,43.4847,43.4218,43.4218,2446170.0
2022-02-23 12:50:00,48.36,48.36,48.3,48.31,195886.0,43.4308,43.4308,43.3769,43.3859,195886.0
2022-02-23 12:55:00,48.3,48.33,48.29,48.32,272815.0,43.3769,43.4039,43.3679,43.3949,272815.0
2022-02-23 13:00:00,48.32,48.32,48.27,48.27,48478.0,43.3949,43.3949,43.35,43.35,48478.0
2022-02-23 13:05:00,48.28,48.29,48.24,48.26,143847.0,43.359,43.3679,43.323,43.341,143847.0
2022-02-23 13:10:00,48.26,48.27,48.16,48.16,267652.0,43.341,43.35,43.2512,43.2512,267652.0
2022-02-23 13:15:00,48.16,48.2,48.13,48.19,126896.0,43.2512,43.2871,43.2242,43.2781,126896.0
2022-02-23 13:20:00,48.2,48.21,48.15,48.18,151210.0,43.2871,43.2961,43.2422,43.2691,151210.0
2022-02-23 13:25:00,48.18,48.2,48.13,48.14,305456.0,43.2691,43.2871,43.2242,43.2332,305456.0
2022-02-23 13:30:00,48.14,48.17,48.08,48.09,321365.0,43.2332,43.2602,43.1793,43.1883,321365.0
2022-02-23 13:35:00,48.1,48.19,48.08,48.18,178923.0,43.1973,43.2781,43.1793,43.2691,178923.0
2022-02-23 13:40:00,48.18,48.21,48.16,48.19,88654.0,43.2691,43.2961,43.2512,43.2781,88654.0
2022-02-23 13:45:00,48.2,48.27,48.18,48.26,196425.0,43.2871,43.35,43.2691,43.341,196425.0
2022-02-23 13:50:00,48.26,48.26,48.14,48.17,196982.0,43.341,43.341,43.2332,43.2602,196982.0
2022-02-23 13:55:00,48.17,48.2,48.15,48.18,309482.0,43.2602,43.2871,43.2422,43.2691,309482.0
2022-02-23 14:00:00,48.18,48.23,48.11,48.12,384448.0,43.2691,43.3141,43.2063,43.2153,384448.0
2022-02-23 14:05:00,48.13,48.19,48.11,48.16,202585.0,43.2242,43.2781,43.2063,43.2512,202585.0
2022-02-23 14:10:00,48.16,48.2,48.12,48.14,225453.0,43.2512,43.2871,43.2153,43.2332,225453.0
2022-02-23 14:15:00,48.13,48.18,48.1,48.14,170664.0,43.2242,43.2691,43.1973,43.2332,170664.0
2022-02-23 14:20:00,48.13,48.17,48.05,48.05,368455.0,43.2242,43.2602,43.1524,43.1524,368455.0
2022-02-23 14:25:00,48.06,48.07,48.02,48.04,191249.0,43.1614,43.1704,43.1255,43.1434,191249.0
2022-02-23 14:30:00,48.05,48.07,47.99,48.02,364632.0,43.1524,43.1704,43.0985,43.1255,364632.0
2022-02-23 14:35:00,48.02,48.05,48.02,48.03,201891.0,43.1255,43.1524,43.1255,43.1344,201891.0
2022-02-23 14:40:00,48.02,48.03,47.92,47.94,197703.0,43.1255,43.1344,43.0357,43.0536,197703.0
2022-02-23 14:45:00,47.95,48.03,47.93,47.98,198787.0,43.0626,43.1344,43.0446,43.0895,198787.0
2022-02-23 14:50:00,47.98,48.02,47.95,47.95,274427.0,43.0895,43.1255,43.0626,43.0626,274427.0
2022-02-23 14:55:00,47.95,48.01,47.94,47.98,167332.0,43.0626,43.1165,43.0536,43.0895,167332.0
2022-02-23 15:00:00,47.98,48.0,47.92,47.93,326933.0,43.0895,43.1075,43.0357,43.0446,326933.0
2022-02-23 15:05:00,47.93,47.98,47.92,47.95,177713.0,43.0446,43.0895,43.0357,43.0626,177713.0
2022-02-23 15:10:00,47.94,47.97,47.91,47.96,205089.0,43.0536,43.0806,43.0267,43.0716,205089.0
2022-02-23 15:15:00,47.96,48.0,47.94,47.95,275393.0,43.0716,43.1075,43.0536,43.0626,275393.0
2022-02-23 15:20:00,47.95,47.97,47.92,47.96,366597.0,43.0626,43.0806,43.0357,43.0716,366597.0
2022-02-23 15:25:00,47.96,48.02,47.93,47.99,233647.0,43.0716,43.1255,43.0446,43.0985,233647.0
2022-02-23 15:30:00,48.0,48.02,47.94,47.97,546219.0,43.1075,43.1255,43.0536,43.0806,546219.0
2022-02-23 15:35:00,47.97,47.99,47.91,47.91,294593.0,43.0806,43.0985,43.0267,43.0267,294593.0
2022-02-23 15:40:00,47.91,47.94,47.88,47.89,557950.0,43.0267,43.0536,42.9997,43.0087,557950.0
2022-02-23 15:45:00,47.89,47.93,47.84,47.85,999699.0,43.0087,43.0446,42.9638,42.9728,999699.0
2022-02-23 15:50:00,47.86,47.9,47.82,47.85,582288.0,42.9818,43.0177,42.9458,42.9728,582288.0
2022-02-23 15:55:00,47.86,47.96,47.85,47.91,830142.0,42.9818,43.0716,42.9728,43.0267,830142.0
2022-02-24 09:30:00,46.24,46.37,46.09,46.33,1247872.0,41.5269,41.6436,41.3922,41.6077,1247872.0
2022-02-24 09:35:00,46.33,46.46,46.23,46.45,502877.0,41.6077,41.7245,41.5179,41.7155,502877.0
2022-02-24 09:40:00,46.45,46.45,46.3,46.35,246849.0,41.7155,41.7155,41.5808,41.6257,246849.0
2022-02-24 09:45:00,46.33,46.42,46.26,46.41,518529.0,41.6077,41.6885,41.5448,41.6796,518529.0
2022-02-24 09:50:00,46.42,46.49,46.36,46.37,266631.0,41.6885,41.7514,41.6347,41.6436,266631.0
2022-02-24 09:55:00,46.38,46.42,46.33,46.42,308077.0,41.6526,41.6885,41.6077,41.6885,308077.0
2022-02-24 10:00:00,46.42,46.42,46.28,46.31,520314.0,41.6885,41.6885,41.5628,41.5898,520314.0
2022-02-24 10:05:00,46.32,46.39,46.27,46.37,569608.0,41.5987,41.6616,41.5538,41.6436,569608.0
2022-02-24 10:10:00,46.37,46.45,46.32,46.44,436135.0,41.6436,41.7155,41.5987,41.7065,436135.0
2022-02-24 10:15:00,46.43,46.47,46.34,46.47,636002.0,41.6975,41.7334,41.6167,41.7334,636002.0
2022-02-24 10:20:00,46.48,46.6,46.37,46.44,474351.0,41.7424,41.8502,41.6436,41.7065,474351.0
2022-02-24 10:25:00,46.43,46.45,46.3,46.3,352028.0,41.6975,41.7155,41.5808,41.5808,352028.0
2022-02-24 10:30:00,46.3,46.39,46.22,46.37,753990.0,41.5808,41.6616,41.5089,41.6436,753990.0
2022-02-24 10:35:00,46.37,46.39,46.24,46.27,698754.0,41.6436,41.6616,41.5269,41.5538,698754.0
2022-02-24 10:40:00,46.26,46.29,46.18,46.25,541445.0,41.5448,41.5718,41.473,41.5359,541445.0
2022-02-24 10:45:00,46.24,46.38,46.24,46.32,497385.0,41.5269,41.6526,41.5269,41.5987,497385.0
2022-02-24 10:50:00,46.31,46.35,46.24,46.32,545751.0,41.5898,41.6257,41.5269,41.5987,545751.0
2022-02-24 10:55:00,46.32,46.35,46.23,46.25,399513.0,41.5987,41.6257,41.5179,41.5359,399513.0
2022-02-24 11:00:00,46.24,46.31,46.2,46.23,508102.0,41.5269,41.5898,41.491,41.5179,508102.0
2022-02-24 11:05:00,46.22,46.42,46.22,46.4,637153.0,41.5089,41.6885,41.5089,41.6706,637153.0
2022-02-24 11:10:00,46.4,46.47,46.32,46.45,533478.0,41.6706,41.7334,41.5987,41.7155,533478.0
2022-02-24 11:15:00,46.44,46.52,46.43,46.51,650766.0,41.7065,41.7783,41.6975,41.7694,650766.0
2022-02-24 11:20:00,46.51,46.53,46.4,46.42,803478.0,41.7694,41.7873,41.6706,41.6885,803478.0
2022-02-24 11:25:00,46.42,46.48,46.36,46.41,539704.0,41.6885,41.7424,41.6347,41.6796,539704.0
2022-02-24 11:30:00,46.41,46.48,46.36,46.43,779139.0,41.6796,41.7424,41.6347,41.6975,779139.0
2022-02-24 11:35:00,46.44,46.48,46.38,46.48,529009.0,41.7065,41.7424,41.6526,41.7424,529009.0
2022-02-24 11:40:00,46.47,46.47,46.28,46.3,671851.0,41.7334,41.7334,41.5628,41.5808,671851.0
2022-02-24 11:45:00,46.3,46.33,46.24,46.3,500089.0,41.5808,41.6077,41.5269,41.5808,500089.0
2022-02-24 11:50:00,46.31,46.38,46.28,46.36,674790.0,41.5898,41.6526,41.5628,41.6347,674790.0
2022-02-24 11:55:00,46.35,46.43,46.33,46.43,1287594.0,41.6257,41.6975,41.6077,41.6975,1287594.0
2022-02-24 12:00:00,46.43,46.47,46.4,46.45,767493.0,41.6975,41.7334,41.6706,41.7155,767493.0
2022-02-24 12:05:00,46.44,46.45,46.33,46.34,1748512.0,41.7065,41.7155,41.6077,41.6167,1748512.0
2022-02-24 12:10:00,46.34,46.39,46.27,46.28,633696.0,41.6167,41.6616,41.5538,41.5628,633696.0
2022-02-24 12:15:00,46.28,46.32,46.24,46.32,254165.0,41.5628,41.5987,41.5269,41.5987,254165.0
2022-02-24 12:20:00,46.32,46.33,46.25,46.27,255096.0,41.5987,41.6077,41.5359,41.5538,255096.0
2022-02-24 12:25:00,46.28,46.38,46.27,46.37,502668.0,41.5628,41.6526,41.5538,41.6436,502668.0
2022-02-24 12:30:00,46.36,46.4,46.31,46.32,250918.0,41.6347,41.6706,41.5898,41.5987,250918.0
2022-02-24 12:35:00,46.33,46.44,46.32,46.43,549385.0,41.6077,41.7065,41.5987,41.6975,549385.0
2022-02-24 12:40:00,46.42,46.47,46.41,46.42,266931.0,41.6885,41.7334,41.6796,41.6885,266931.0
2022-02-24 12:45:00,46.42,46.45,46.37,46.37,195629.0,41.6885,41.7155,41.6436,41.6436,195629.0
2022-02-24 12:50:00,46.38,46.42,46.35,46.38,496497.0,41.6526,41.6885,41.6257,41.6526,496497.0
2022-02-24 12:55:00,46.38,46.42,46.32,46.34,242253.0,41.6526,41.6885,41.5987,41.6167,242253.0
2022-02-24 13:00:00,46.33,46.34,46.27,46.3,402356.0,41.6077,41.6167,41.5538,41.5808,402356.0
2022-02-24 13:05:00,46.29,46.41,46.29,46.37,604436.0,41.5718,41.6796,41.5718,41.6436,604436.0
2022-02-24 13:10:00,46.36,46.44,46.34,46.41,677059.0,41.6347,41.7065,41.6167,41.6796,677059.0
2022-02-24 13:15:00,46.41,46.44,46.35,46.42,320093.0,41.6796,41.7065,41.6257,41.6885,320093.0
2022-02-24 13:20:00,46.4,46.44,46.35,46.35,295500.0,41.6706,41.7065,41.6257,41.6257,295500.0
2022-02-24 13:25:00,46.36,46.41,46.34,46.34,379403.0,41.6347,41.6796,41.6167,41.6167,379403.0
2022-02-24 13:30:00,46.34,46.43,46.33,46.42,580239.0,41.6167,41.6975,41.6077,41.6885,580239.0
2022-02-24 13:35:00,46.41,46.51,46.39,46.5,539676.0,41.6796,41.7694,41.6616,41.7604,539676.0
2022-02-24 13:40:00,46.5,46.52,46.43,46.44,337314.0,41.7604,41.7783,41.6975,41.7065,337314.0
2022-02-24 13:45:00,46.43,46.66,46.37,46.66,571766.0,41.6975,41.9041,41.6436,41.9041,571766.0
2022-02-24 13:50:00,46.65,46.73,46.63,46.68,402948.0,41.8951,41.9669,41.8771,41.922,402948.0
2022-02-24 13:55:00,46.67,46.69,46.53,46.57,369466.0,41.9131,41.931,41.7873,41.8233,369466.0
2022-02-24 14:00:00,46.57,46.6,46.51,46.6,452558.0,41.8233,41.8502,41.7694,41.8502,452558.0
2022-02-24 14:05:00,46.61,46.67,46.51,46.54,448547.0,41.8592,41.9131,41.7694,41.7963,448547.0
2022-02-24 14:10:00,46.54,46.65,46.54,46.64,340106.0,41.7963,41.8951,41.7963,41.8861,340106.0
2022-02-24 14:15:00,46.64,46.72,46.62,46.71,579386.0,41.8861,41.958,41.8682,41.949,579386.0
2022-02-24 14:20:00,46.71,46.72,46.65,46.67,200228.0,41.949,41.958,41.8951,41.9131,200228.0
2022-02-24 14:25:00,46.68,46.72,46.65,46.72,305593.0,41.922,41.958,41.8951,41.958,305593.0
2022-02-24 14:30:00,46.71,46.86,46.69,46.85,479291.0,41.949,42.0837,41.931,42.0747,479291.0
2022-02-24 14:35:00,46.86,47.02,46.85,47.01,456053.0,42.0837,42.2274,42.0747,42.2184,456053.0
2022-02-24 14:40:00,47.01,47.04,46.92,46.95,799983.0,42.2184,42.2453,42.1376,42.1645,799983.0
2022-02-24 14:45:00,46.96,47.04,46.93,47.02,359662.0,42.1735,42.2453,42.1466,42.2274,359662.0
2022-02-24 14:50:00,47.01,47.07,46.96,47.06,356435.0,42.2184,42.2723,42.1735,42.2633,356435.0
2022-02-24 14:55:00,47.06,47.06,46.96,47.0,396567.0,42.2633,42.2633,42.1735,42.2094,396567.0
2022-02-24 15:00:00,46.99,47.1,46.96,47.09,564528.0,42.2004,42.2992,42.1735,42.2902,564528.0
2022-02-24 15:05:00,47.09,47.15,47.05,47.09,271589.0,42.2902,42.3441,42.2543,42.2902,271589.0
2022-02-24 15:10:00,47.09,47.13,47.06,47.12,270496.0,42.2902,42.3262,42.2633,42.3172,270496.0
2022-02-24 15:15:00,47.12,47.14,47.07,47.13,274079.0,42.3172,42.3352,42.2723,42.3262,274079.0
2022-02-24 15:20:00,47.13,47.13,47.06,47.11,400170.0,42.3262,42.3262,42.2633,42.3082,400170.0
2022-02-24 15:25:00,47.11,47.17,47.01,47.02,523941.0,42.3082,42.3621,42.2184,42.2274,523941.0
2022-02-24 15:30:00,47.02,47.26,47.02,47.25,323945.0,42.2274,42.4429,42.2274,42.4339,323945.0
2022-02-24 15:35:00,47.26,47.31,47.22,47.29,630047.0,42.4429,42.4878,42.407,42.4699,630047.0
2022-02-24 15:40:00,47.29,47.31,47.21,47.22,482742.0,42.4699,42.4878,42.398,42.407,482742.0
2022-02-24 15:45:00,47.22,47.27,47.18,47.21,777109.0,42.407,42.4519,42.3711,42.398,777109.0
2022-02-24 15:50:00,47.21,47.35,47.21,47.32,927202.0,42.398,42.5237,42.398,42.4968,927202.0
2022-02-24 15:55:00,47.32,47.33,47.2,47.31,1284660.0,42.4968,42.5058,42.389,42.4878,1284660.0
2022-02-25 09:30:00,47.75,47.84,47.65,47.83,656609.0,42.883,42.9638,42.7932,42.9548,656609.0
2022-02-25 09:35:00,47.82,47.84,47.78,47.8,233907.0,42.9458,42.9638,42.9099,42.9279,233907.0
2022-02-25 09:40:00,47.8,47.86,47.71,47.72,168142.0,42.9279,42.9818,42.8471,42.856,168142.0
2022-02-25 09:45:00,47.72,47.86,47.72,47.86,242663.0,42.856,42.9818,42.856,42.9818,242663.0
2022-02-25 09:50:00,47.85,47.88,47.79,47.8,228252.0,42.9728,42.9997,42.9189,42.9279,228252.0
2022-02-25 09:55:00,47.8,47.81,47.68,47.69,199567.0,42.9279,42.9369,42.8201,42.8291,199567.0
2022-02-25 10:00:00,47.69,47.73,47.65,47.67,557640.0,42.8291,42.865,42.7932,42.8111,557640.0
2022-02-25 10:05:00,47.67,47.83,47.67,47.81,349660.0,42.8111,42.9548,42.8111,42.9369,349660.0
2022-02-25 10:10:00,47.82,47.87,47.76,47.79,610641.0,42.9458,42.9907,42.892,42.9189,610641.0
2022-02-25 10:15:00,47.79,47.84,47.75,47.83,417418.0,42.9189,42.9638,42.883,42.9548,417418.0
2022-02-25 10:20:00,47.83,47.9,47.79,47.89,772686.0,42.9548,43.0177,42.9189,43.0087,772686.0
2022-02-25 10:25:00,47.89,47.95,47.86,47.92,452909.0,43.0087,43.0626,42.9818,43.0357,452909.0
2022-02-25 10:30:00,47.92,47.95,47.88,47.9,283656.0,43.0357,43.0626,42.9997,43.0177,283656.0
2022-02-25 10:35:00,47.9,47.91,47.83,47.89,414500.0,43.0177,43.0267,42.9548,43.0087,414500.0
2022-02-25 10:40:00,47.89,47.98,47.88,47.97,236234.0,43.0087,43.0895,42.9997,43.0806,236234.0
2022-02-25 10:45:00,47.97,48.03,47.96,48.02,172575.0,43.0806,43.1344,43.0716,43.1255,172575.0
2022-02-25 10:50:00,48.01,48.02,47.97,48.01,161986.0,43.1165,43.1255,43.0806,43.1165,161986.0
2022-02-25 10:55:00,48.01,48.05,47.95,47.98,673886.0,43.1165,43.1524,43.0626,43.0895,673886.0
2022-02-25 11:00:00,47.98,48.03,47.92,48.02,709837.0,43.0895,43.1344,43.0357,43.1255,709837.0
2022-02-25 11:05:00,48.02,48.03,47.95,48.0,323146.0,43.1255,43.1344,43.0626,43.1075,323146.0
2022-02-25 11:10:00,48.0,48.08,47.99,48.05,394631.0,43.1075,43.1793,43.0985,43.1524,394631.0
2022-02-25 11:15:00,48.06,48.12,48.04,48.12,228827.0,43.1614,43.2153,43.1434,43.2153,228827.0
2022-02-25 11:20:00,48.11,48.15,48.09,48.14,135991.0,43.2063,43.2422,43.1883,43.2332,135991.0
2022-02-25 11:25:00,48.14,48.14,48.06,48.07,340532.0,43.2332,43.2332,43.1614,43.1704,340532.0
2022-02-25 11:30:00,48.07,48.11,48.02,48.08,312660.0,43.1704,43.2063,43.1255,43.1793,312660.0
2022-02-25 11:35:00,48.08,48.09,48.03,48.05,171404.0,43.1793,43.1883,43.1344,43.1524,171404.0
2022-02-25 11:40:00,48.05,48.09,47.99,48.06,2476673.0,43.1524,43.1883,43.0985,43.1614,2476673.0
2022-02-25 11:45:00,48.06,48.13,48.05,48.12,338763.0,43.1614,43.2242,43.1524,43.2153,338763.0
2022-02-25 11:50:00,48.13,48.14,48.08,48.13,130265.0,43.2242,43.2332,43.1793,43.2242,130265.0
2022-02-25 11:55:00,48.13,48.17,48.12,48.16,109055.0,43.2242,43.2602,43.2153,43.2512,109055.0
2022-02-25 12:00:00,48.16,48.19,48.13,48.15,134548.0,43.2512,43.2781,43.2242,43.2422,134548.0
2022-02-25 12:05:00,48.15,48.16,48.11,48.12,210643.0,43.2422,43.2512,43.2063,43.2153,210643.0
2022-02-25 12:10:00,48.12,48.16,48.11,48.12,145666.0,43.2153,43.2512,43.2063,43.2153,145666.0
2022-02-25 12:15:00,48.13,48.18,48.11,48.17,176203.0,43.2242,43.2691,43.2063,43.2602,176203.0
2022-02-25 12:20:00,48.17,48.18,48.14,48.15,78834.0,43.2602,43.2691,43.2332,43.2422,78834.0
2022-02-25 12:25:00,48.15,48.19,48.13,48.18,179964.0,43.2422,43.2781,43.2242,43.2691,179964.0
2022-02-25 12:30:00,48.18,48.23,48.18,48.2,248085.0,43.2691,43.3141,43.2691,43.2871,248085.0
2022-02-25 12:35:00,48.21,48.21,48.18,48.2,236685.0,43.2961,43.2961,43.2691,43.2871,236685.0
2022-02-25 12:40:00,48.2,48.22,48.19,48.21,49734.0,43.2871,43.3051,43.2781,43.2961,49734.0
2022-02-25 12:45:00,48.21,48.21,48.15,48.16,65322.0,43.2961,43.2961,43.2422,43.2512,65322.0
2022-02-25 12:50:00,48.15,48.16,48.11,48.11,130427.0,43.2422,43.2512,43.2063,43.2063,130427.0
2022-02-25 12:55:00,48.11,48.12,48.08,48.11,180902.0,43.2063,43.2153,43.1793,43.2063,180902.0
2022-02-25 13:00:00,48.1,48.14,48.09,48.12,204737.0,43.1973,43.2332,43.1883,43.2153,204737.0
2022-02-25 13:05:00,48.11,48.11,48.08,48.08,148553.0,43.2063,43.2063,43.1793,43.1793,148553.0
2022-02-25 13:10:00,48.09,48.1,48.04,48.08,131972.0,43.1883,43.1973,43.1434,43.1793,131972.0
2022-02-25 13:15:00,48.08,48.14,48.06,48.13,374810.0,43.1793,43.2332,43.1614,43.2242,374810.0
2022-02-25 13:20:00,48.14,48.14,48.11,48.13,153705.0,43.2332,43.2332,43.2063,43.2242,153705.0
2022-02-25 13:25:00,48.13,48.17,48.13,48.16,94197.0,43.2242,43.2602,43.2242,43.2512,94197.0
2022-02-25 13:30:00,48.16,48.21,48.15,48.19,82834.0,43.2512,43.2961,43.2422,43.2781,82834.0
2022-02-25 13:35:00,48.19,48.19,48.11,48.16,126342.0,43.2781,43.2781,43.2063,43.2512,126342.0
2022-02-25 13:40:00,48.16,48.22,48.15,48.21,105298.0,43.2512,43.3051,43.2422,43.2961,105298.0
2022-02-25 13:45:00,48.22,48.23,48.18,48.21,78737.0,43.3051,43.3141,43.2691,43.2961,78737.0
2022-02-25 13:50:00,48.21,48.23,48.18,48.18,124509.0,43.2961,43.3141,43.2691,43.2691,124509.0
2022-02-25 13:55:00,48.18,48.19,48.12,48.15,301448.0,43.2691,43.2781,43.2153,43.2422,301448.0
2022-02-25 14:00:00,48.15,48.21,48.1,48.18,393988.0,43.2422,43.2961,43.1973,43.2691,393988.0
2022-02-25 14:05:00,48.17,48.18,48.13,48.16,90754.0,43.2602,43.2691,43.2242,43.2512,90754.0
2022-02-25 14:10:00,48.16,48.18,48.12,48.15,523415.0,43.2512,43.2691,43.2153,43.2422,523415.0
2022-02-25 14:15:00,48.16,48.18,48.15,48.16,221335.0,43.2512,43.2691,43.2422,43.2512,221335.0
2022-02-25 14:20:00,48.16,48.23,48.15,48.23,187795.0,43.2512,43.3141,43.2422,43.3141,187795.0
2022-02-25 14:25:00,48.23,48.23,48.19,48.21,159693.0,43.3141,43.3141,43.2781,43.2961,159693.0
2022-02-25 14:30:00,48.22,48.25,48.16,48.18,209197.0,43.3051,43.332,43.2512,43.2691,209197.0
2022-02-25 14:35:00,48.18,48.22,48.17,48.18,210410.0,43.2691,43.3051,43.2602,43.2691,210410.0
2022-02-25 14:40:00,48.18,48.2,48.14,48.19,205719.0,43.2691,43.2871,43.2332,43.2781,205719.0
2022-02-25 14:45:00,48.18,48.22,48.17,48.18,149138.0,43.2691,43.3051,43.2602,43.2691,149138.0
2022-02-25 14:50:00,48.18,48.2,48.13,48.17,181774.0,43.2691,43.2871,43.2242,43.2602,181774.0
2022-02-25 14:55:00,48.16,48.25,48.15,48.2,321842.0,43.2512,43.332,43.2422,43.2871,321842.0
2022-02-25 15:00:00,48.2,48.2,48.15,48.18,242064.0,43.2871,43.2871,43.2422,43.2691,242064.0
2022-02-25 15:05:00,48.18,48.22,48.17,48.22,351755.0,43.2691,43.3051,43.2602,43.3051,351755.0
2022-02-25 15:10:00,48.21,48.23,48.17,48.22,301472.0,43.2961,43.3141,43.2602,43.3051,301472.0
2022-02-25 15:15:00,48.22,48.26,48.21,48.24,340924.0,43.3051,43.341,43.2961,43.323,340924.0
2022-02-25 15:20:00,48.24,48.3,48.22,48.28,226701.0,43.323,43.3769,43.3051,43.359,226701.0
2022-02-25 15:25:00,48.28,48.28,48.23,48.23,244151.0,43.359,43.359,43.3141,43.3141,244151.0
2022-02-25 15:30:00,48.23,48.32,48.23,48.24,500516.0,43.3141,43.3949,43.3141,43.323,500516.0
2022-02-25 15:35:00,48.24,48.29,48.22,48.29,356455.0,43.323,43.3679,43.3051,43.3679,356455.0
2022-02-25 15:40:00,48.29,48.36,48.27,48.32,641409.0,43.3679,43.4308,43.35,43.3949,641409.0
2022-02-25 15:45:00,48.33,48.39,48.32,48.36,646451.0,43.4039,43.4577,43.3949,43.4308,646451.0
2022-02-25 15:50:00,48.36,48.44,48.35,48.42,654504.0,43.4308,43.5026,43.4218,43.4847,654504.0
2022-02-25 15:55:00,48.41,48.5,48.4,48.48,889301.0,43.4757,43.5565,43.4667,43.5386,889301.0
2022-02-28 09:30:00,47.61,47.73,47.6,47.64,368379.0,42.7572,42.865,42.7483,42.7842,368379.0
2022-02-28 09:35:00,47.64,47.74,47.64,47.72,633224.0,42.7842,42.874,42.7842,42.856,633224.0
2022-02-28 09:40:00,47.71,47.75,47.67,47.71,166434.0,42.8471,42.883,42.8111,42.8471,166434.0
2022-02-28 09:45:00,47.72,47.78,47.7,47.75,269519.0,42.856,42.9099,42.8381,42.883,269519.0
2022-02-28 09:50:00,47.74,47.8,47.73,47.76,189883.0,42.874,42.9279,42.865,42.892,189883.0
2022-02-28 09:55:00,47.76,47.83,47.75,47.82,231250.0,42.892,42.9548,42.883,42.9458,231250.0
2022-02-28 10:00:00,47.83,47.84,47.74,47.76,121076.0,42.9548,42.9638,42.874,42.892,121076.0
2022-02-28 10:05:00,47.77,47.8,47.7,47.74,117288.0,42.9009,42.9279,42.8381,42.874,117288.0
2022-02-28 10:10:00,47.73,47.75,47.65,47.68,198810.0,42.865,42.883,42.7932,42.8201,198810.0
2022-02-28 10:15:00,47.68,47.72,47.65,47.68,380827.0,42.8201,42.856,42.7932,42.8201,380827.0
2022-02-28 10:20:00,47.68,47.81,47.68,47.78,413207.0,42.8201,42.9369,42.8201,42.9099,413207.0
2022-02-28 10:25:00,47.77,47.81,47.73,47.77,189930.0,42.9009,42.9369,42.865,42.9009,189930.0
2022-02-28 10:30:00,47.76,47.9,47.76,47.85,245077.0,42.892,43.0177,42.892,42.9728,245077.0
2022-02-28 10:35:00,47.84,48.0,47.84,47.99,349007.0,42.9638,43.1075,42.9638,43.0985,349007.0
2022-02-28 10:40:00,47.99,48.03,47.96,48.01,340219.0,43.0985,43.1344,43.0716,43.1165,340219.0
2022-02-28 10:45:00,48.01,48.04,47.98,47.99,191213.0,43.1165,43.1434,43.0895,43.0985,191213.0
2022-02-28 10:50:00,47.98,48.01,47.94,48.0,271022.0,43.0895,43.1165,43.0536,43.1075,271022.0
2022-02-28 10:55:00,48.0,48.11,47.99,48.1,248661.0,43.1075,43.2063,43.0985,43.1973,248661.0
2022-02-28 11:00:00,48.09,48.13,48.07,48.11,328473.0,43.1883,43.2242,43.1704,43.2063,328473.0
2022-02-28 11:05:00,48.1,48.11,48.05,48.05,288489.0,43.1973,43.2063,43.1524,43.1524,288489.0
2022-02-28 11:10:00,48.05,48.07,47.99,48.02,222294.0,43.1524,43.1704,43.0985,43.1255,222294.0
2022-02-28 11:15:00,48.02,48.15,48.02,48.12,267784.0,43.1255,43.2422,43.1255,43.2153,267784.0
2022-02-28 11:20:00,48.12,48.17,48.1,48.15,187146.0,43.2153,43.2602,43.1973,43.2422,187146.0
2022-02-28 11:25:00,48.14,48.25,48.12,48.19,426666.0,43.2332,43.332,43.2153,43.2781,426666.0
2022-02-28 11:30:00,48.19,48.24,48.1,48.11,385935.0,43.2781,43.323,43.1973,43.2063,385935.0
2022-02-28 11:35:00,48.11,48.17,48.07,48.09,560084.0,43.2063,43.2602,43.1704,43.1883,560084.0
2022-02-28 11:40:00,48.08,48.1,48.02,48.07,271861.0,43.1793,43.1973,43.1255,43.1704,271861.0
2022-02-28 11:45:00,48.08,48.1,47.98,47.99,395867.0,43.1793,43.1973,43.0895,43.0985,395867.0
2022-02-28 11:50:00,48.0,48.07,47.98,48.06,342323.0,43.1075,43.1704,43.0895,43.1614,342323.0
2022-02-28 11:55:00,48.06,48.11,48.06,48.09,164562.0,43.1614,43.2063,43.1614,43.1883,164562.0
2022-02-28 12:00:00,48.09,48.14,48.07,48.1,199399.0,43.1883,43.2332,43.1704,43.1973,199399.0
2022-02-28 12:05:00,48.1,48.11,47.94,47.96,248388.0,43.1973,43.2063,43.0536,43.0716,248388.0
2022-02-28 12:10:00,47.95,47.96,47.84,47.86,351959.0,43.0626,43.0716,42.9638,42.9818,351959.0
2022-02-28 12:15:00,47.86,47.87,47.79,47.86,357879.0,42.9818,42.9907,42.9189,42.9818,357879.0
2022-02-28 12:20:00,47.85,47.88,47.79,47.81,371033.0,42.9728,42.9997,42.9189,42.9369,371033.0
2022-02-28 12:25:00,47.8,47.85,47.8,47.85,328971.0,42.9279,42.9728,42.9279,42.9728,328971.0
2022-02-28 12:30:00,47.84,47.87,47.79,47.82,266789.0,42.9638,42.9907,42.9189,42.9458,266789.0
2022-02-28 12:35:00,47.82,47.82,47.75,47.77,181576.0,42.9458,42.9458,42.883,42.9009,181576.0
2022-02-28 12:40:00,47.76,47.79,47.71,47.71,303131.0,42.892,42.9189,42.8471,42.8471,303131.0
2022-02-28 12:45:00,47.7,47.73,47.67,47.72,192159.0,42.8381,42.865,42.8111,42.856,192159.0
2022-02-28 12:50:00,47.72,47.73,47.65,47.66,309084.0,42.856,42.865,42.7932,42.8022,309084.0
2022-02-28 12:55:00,47.66,47.7,47.64,47.7,290973.0,42.8022,42.8381,42.7842,42.8381,290973.0
2022-02-28 13:00:00,47.7,47.76,47.69,47.76,331066.0,42.8381,42.892,42.8291,42.892,331066.0
2022-02-28 13:05:00,47.76,47.82,47.75,47.82,333059.0,42.892,42.9458,42.883,42.9458,333059.0
2022-02-28 13:10:00,47.81,47.85,47.79,47.83,274487.0,42.9369,42.9728,42.9189,42.9548,274487.0
2022-02-28 13:15:00,47.83,47.83,47.72,47.73,277744.0,42.9548,42.9548,42.856,42.865,277744.0
2022-02-28 13:20:00,47.73,47.74,47.66,47.68,268729.0,42.865,42.874,42.8022,42.8201,268729.0
2022-02-28 13:25:00,47.67,47.76,47.67,47.74,258793.0,42.8111,42.892,42.8111,42.874,258793.0
2022-02-28 13:30:00,47.73,47.78,47.7,47.74,212492.0,42.865,42.9099,42.8381,42.874,212492.0
2022-02-28 13:35:00,47.74,47.78,47.72,47.77,154288.0,42.874,42.9099,42.856,42.9009,154288.0
2022-02-28 13:40:00,47.77,47.81,47.74,47.76,103849.0,42.9009,42.9369,42.874,42.892,103849.0
2022-02-28 13:45:00,47.76,47.79,47.72,47.78,93228.0,42.892,42.9189,42.856,42.9099,93228.0
2022-02-28 13:50:00,47.78,47.84,47.78,47.82,236976.0,42.9099,42.9638,42.9099,42.9458,236976.0
2022-02-28 13:55:00,47.82,47.83,47.78,47.81,94581.0,42.9458,42.9548,42.9099,42.9369,94581.0
2022-02-28 14:00:00,47.81,47.81,47.61,47.62,547864.0,42.9369,42.9369,42.7572,42.7662,547864.0
2022-02-28 14:05:00,47.62,47.64,47.52,47.54,313880.0,42.7662,42.7842,42.6764,42.6944,313880.0
2022-02-28 14:10:00,47.53,47.54,47.5,47.54,367837.0,42.6854,42.6944,42.6585,42.6944,367837.0
2022-02-28 14:15:00,47.53,47.58,47.51,47.57,276326.0,42.6854,42.7303,42.6674,42.7213,276326.0
2022-02-28 14:20:00,47.58,47.58,47.51,47.51,301721.0,42.7303,42.7303,42.6674,42.6674,301721.0
2022-02-28 14:25:00,47.52,47.57,47.51,47.54,204069.0,42.6764,42.7213,42.6674,42.6944,204069.0
2022-02-28 14:30:00,47.54,47.57,47.51,47.54,243965.0,42.6944,42.7213,42.6674,42.6944,243965.0
2022-02-28 14:35:00,47.55,47.61,47.54,47.55,409017.0,42.7034,42.7572,42.6944,42.7034,409017.0
2022-02-28 14:40:00,47.55,47.69,47.55,47.66,363303.0,42.7034,42.8291,42.7034,42.8022,363303.0
2022-02-28 14:45:00,47.67,47.68,47.62,47.65,151013.0,42.8111,42.8201,42.7662,42.7932,151013.0
2022-02-28 14:50:00,47.65,47.69,47.63,47.68,338891.0,42.7932,42.8291,42.7752,42.8201,338891.0
2022-02-28 14:55:00,47.68,47.75,47.67,47.72,246297.0,42.8201,42.883,42.8111,42.856,246297.0
2022-02-28 15:00:00,47.71,47.72,47.67,47.68,319460.0,42.8471,42.856,42.8111,42.8201,319460.0
2022-02-28 15:05:00,47.68,47.71,47.61,47.69,295436.0,42.8201,42.8471,42.7572,42.8291,295436.0
2022-02-28 15:10:00,47.7,47.7,47.63,47.66,328157.0,42.8381,42.8381,42.7752,42.8022,328157.0
2022-02-28 15:15:00,47.66,47.72,47.65,47.7,229988.0,42.8022,42.856,42.7932,42.8381,229988.0
2022-02-28 15:20:00,47.7,47.8,47.69,47.76,363116.0,42.8381,42.9279,42.8291,42.892,363116.0
2022-02-28 15:25:00,47.76,47.79,47.7,47.7,734381.0,42.892,42.9189,42.8381,42.8381,734381.0
2022-02-28 15:30:00,47.7,47.71,47.64,47.64,548156.0,42.8381,42.8471,42.7842,42.7842,548156.0
2022-02-28 15:35:00,47.65,47.65,47.58,47.6,447528.0,42.7932,42.7932,42.7303,42.7483,447528.0
2022-02-28 15:40:00,47.62,47.76,47.61,47.74,483953.0,42.7662,42.892,42.7572,42.874,483953.0
2022-02-28 15:45:00,47.74,47.82,47.74,47.79,935538.0,42.874,42.9458,42.874,42.9189,935538.0
2022-02-28 15:50:00,47.79,47.89,47.76,47.82,1125926.0,42.9189,43.0087,42.892,42.9458,1125926.0
2022-02-28 15:55:00,47.82,47.84,47.74,47.78,1020211.0,42.9458,42.9638,42.874,42.9099,1020211.0
2022-03-01 09:30:00,47.58,47.68,47.58,47.68,327905.0,42.7303,42.8201,42.7303,42.8201,327905.0
2022-03-01 09:35:00,47.69,47.74,47.68,47.71,187528.0,42.8291,42.874,42.8201,42.8471,187528.0
2022-03-01 09:40:00,47.71,47.73,47.62,47.62,125370.0,42.8471,42.865,42.7662,42.7662,125370.0
2022-03-01 09:45:00,47.64,47.68,47.57,47.66,264007.0,42.7842,42.8201,42.7213,42.8022,264007.0
2022-03-01 09:50:00,47.66,47.67,47.51,47.56,433209.0,42.8022,42.8111,42.6674,42.7123,433209.0
2022-03-01 09:55:00,47.57,47.61,47.53,47.59,348419.0,42.7213,42.7572,42.6854,42.7393,348419.0
2022-03-01 10:00:00,47.6,47.66,47.51,47.52,538427.0,42.7483,42.8022,42.6674,42.6764,538427.0
2022-03-01 10:05:00,47.52,47.57,47.47,47.47,342783.0,42.6764,42.7213,42.6315,42.6315,342783.0
2022-03-01 10:10:00,47.46,47.46,47.34,47.38,735301.0,42.6225,42.6225,42.5148,42.5507,735301.0
2022-03-01 10:15:00,47.38,47.51,47.37,47.48,456706.0,42.5507,42.6674,42.5417,42.6405,456706.0
2022-03-01 10:20:00,47.48,47.54,47.46,47.49,450816.0,42.6405,42.6944,42.6225,42.6495,450816.0
2022-03-01 10:25:00,47.5,47.52,47.45,47.52,214669.0,42.6585,42.6764,42.6136,42.6764,214669.0
2022-03-01 10:30:00,47.53,47.61,47.48,47.5,603621.0,42.6854,42.7572,42.6405,42.6585,603621.0
2022-03-01 10:35:00,47.51,47.55,47.47,47.47,427366.0,42.6674,42.7034,42.6315,42.6315,427366.0
2022-03-01 10:40:00,47.47,47.47,47.34,47.35,388084.0,42.6315,42.6315,42.5148,42.5237,388084.0
2022-03-01 10:45:00,47.34,47.37,47.3,47.34,325288.0,42.5148,42.5417,42.4788,42.5148,325288.0
2022-03-01 10:50:00,47.34,47.38,47.31,47.32,374985.0,42.5148,42.5507,42.4878,42.4968,374985.0
2022-03-01 10:55:00,47.32,47.32,47.26,47.29,333174.0,42.4968,42.4968,42.4429,42.4699,333174.0
2022-03-01 11:00:00,47.27,47.32,47.25,47.28,374881.0,42.4519,42.4968,42.4339,42.4609,374881.0
2022-03-01 11:05:00,47.28,47.29,47.2,47.22,250817.0,42.4609,42.4699,42.389,42.407,250817.0
2022-03-01 11:10:00,47.22,47.27,47.21,47.26,213375.0,42.407,42.4519,42.398,42.4429,213375.0
2022-03-01 11:15:00,47.27,47.27,47.17,47.17,183778.0,42.4519,42.4519,42.3621,42.3621,183778.0
2022-03-01 11:20:00,47.17,47.22,47.16,47.19,156924.0,42.3621,42.407,42.3531,42.3801,156924.0
2022-03-01 11:25:00,47.18,47.18,47.06,47.09,236735.0,42.3711,42.3711,42.2633,42.2902,236735.0
2022-03-01 11:30:00,47.09,47.1,46.97,47.0,577311.0,42.2902,42.2992,42.1825,42.2094,577311.0
2022-03-01 11:35:00,47.01,47.02,46.94,46.97,404672.0,42.2184,42.2274,42.1555,42.1825,404672.0
2022-03-01 11:40:00,46.98,47.01,46.93,46.95,334920.0,42.1915,42.2184,42.1466,42.1645,334920.0
2022-03-01 11:45:00,46.94,46.94,46.74,46.83,386468.0,42.1555,42.1555,41.9759,42.0568,386468.0
2022-03-01 11:50:00,46.82,46.88,46.79,46.84,307595.0,42.0478,42.1017,42.0208,42.0657,307595.0
2022-03-01 11:55:00,46.84,46.85,46.77,46.81,297219.0,42.0657,42.0747,42.0029,42.0388,297219.0
2022-03-01 12:00:00,46.79,46.81,46.71,46.72,195785.0,42.0208,42.0388,41.949,41.958,195785.0
2022-03-01 12:05:00,46.73,46.75,46.61,46.63,375776.0,41.9669,41.9849,41.8592,41.8771,375776.0
2022-03-01 12:10:00,46.62,46.76,46.6,46.76,702300.0,41.8682,41.9939,41.8502,41.9939,702300.0
2022-03-01 12:15:00,46.75,46.84,46.72,46.83,201889.0,41.9849,42.0657,41.958,42.0568,201889.0
2022-03-01 12:20:00,46.84,46.85,46.78,46.8,138423.0,42.0657,42.0747,42.0118,42.0298,138423.0
2022-03-01 12:25:00,46.79,46.82,46.77,46.79,132080.0,42.0208,42.0478,42.0029,42.0208,132080.0
2022-03-01 12:30:00,46.78,46.84,46.74,46.83,176665.0,42.0118,42.0657,41.9759,42.0568,176665.0
2022-03-01 12:35:00,46.82,46.85,46.79,46.8,167860.0,42.0478,42.0747,42.0208,42.0298,167860.0
2022-03-01 12:40:00,46.8,46.92,46.79,46.92,148284.0,42.0298,42.1376,42.0208,42.1376,148284.0
2022-03-01 12:45:00,46.92,46.95,46.87,46.93,216052.0,42.1376,42.1645,42.0927,42.1466,216052.0
2022-03-01 12:50:00,46.93,46.96,46.89,46.91,196987.0,42.1466,42.1735,42.1106,42.1286,196987.0
2022-03-01 12:55:00,46.91,46.91,46.85,46.88,178830.0,42.1286,42.1286,42.0747,42.1017,178830.0
2022-03-01 13:00:00,46.87,46.94,46.86,46.9,313981.0,42.0927,42.1555,42.0837,42.1196,313981.0
2022-03-01 13:05:00,46.91,46.92,46.83,46.87,267810.0,42.1286,42.1376,42.0568,42.0927,267810.0
2022-03-01 13:10:00,46.87,46.88,46.73,46.78,258181.0,42.0927,42.1017,41.9669,42.0118,258181.0
2022-03-01 13:15:00,46.78,46.79,46.72,46.72,379844.0,42.0118,42.0208,41.958,41.958,379844.0
2022-03-01 13:20:00,46.73,46.77,46.69,46.69,189867.0,41.9669,42.0029,41.931,41.931,189867.0
2022-03-01 13:25:00,46.69,46.69,46.62,46.63,133578.0,41.931,41.931,41.8682,41.8771,133578.0
2022-03-01 13:30:00,46.62,46.7,46.62,46.66,204729.0,41.8682,41.94,41.8682,41.9041,204729.0
2022-03-01 13:35:00,46.66,46.76,46.64,46.75,361609.0,41.9041,41.9939,41.8861,41.9849,361609.0
2022-03-01 13:40:00,46.75,46.76,46.68,46.71,165749.0,41.9849,41.9939,41.922,41.949,165749.0
2022-03-01 13:45:00,46.7,46.76,46.66,46.67,228428.0,41.94,41.9939,41.9041,41.9131,228428.0
2022-03-01 13:50:00,46.67,46.71,46.66,46.7,195810.0,41.9131,41.949,41.9041,41.94,195810.0
2022-03-01 13:55:00,46.7,46.73,46.67,46.71,188564.0,41.94,41.9669,41.9131,41.949,188564.0
2022-03-01 14:00:00,46.71,46.72,46.65,46.67,228047.0,41.949,41.958,41.8951,41.9131,228047.0
2022-03-01 14:05:00,46.67,46.7,46.65,46.65,138129.0,41.9131,41.94,41.8951,41.8951,138129.0
2022-03-01 14:10:00,46.65,46.66,46.61,46.63,171960.0,41.8951,41.9041,41.8592,41.8771,171960.0
2022-03-01 14:15:00,46.63,46.68,46.57,46.67,319044.0,41.8771,41.922,41.8233,41.9131,319044.0
2022-03-01 14:20:00,46.68,46.76,46.65,46.74,319060.0,41.922,41.9939,41.8951,41.9759,319060.0
2022-03-01 14:25:00,46.74,46.79,46.73,46.78,181400.0,41.9759,42.0208,41.9669,42.0118,181400.0
2022-03-01 14:30:00,46.78,46.82,46.77,46.79,227382.0,42.0118,42.0478,42.0029,42.0208,227382.0
2022-03-01 14:35:00,46.79,46.87,46.79,46.87,392237.0,42.0208,42.0927,42.0208,42.0927,392237.0
2022-03-01 14:40:00,46.86,46.88,46.82,46.85,362201.0,42.0837,42.1017,42.0478,42.0747,362201.0
2022-03-01 14:45:00,46.85,46.85,46.75,46.77,309065.0,42.0747,42.0747,41.9849,42.0029,309065.0
2022-03-01 14:50:00,46.77,46.77,46.7,46.71,326446.0,42.0029,42.0029,41.94,41.949,326446.0
2022-03-01 14:55:00,46.71,46.73,46.69,46.71,544690.0,41.949,41.9669,41.931,41.949,544690.0
2022-03-01 15:00:00,46.71,46.84,46.7,46.84,720125.0,41.949,42.0657,41.94,42.0657,720125.0
2022-03-01 15:05:00,46.84,46.91,46.84,46.89,679782.0,42.0657,42.1286,42.0657,42.1106,679782.0
2022-03-01 15:10:00,46.89,46.9,46.81,46.84,172720.0,42.1106,42.1196,42.0388,42.0657,172720.0
2022-03-01 15:15:00,46.84,46.86,46.75,46.77,322136.0,42.0657,42.0837,41.9849,42.0029,322136.0
2022-03-01 15:20:00,46.77,46.81,46.73,46.79,371093.0,42.0029,42.0388,41.9669,42.0208,371093.0
2022-03-01 15:25:00,46.79,46.81,46.77,46.77,343547.0,42.0208,42.0388,42.0029,42.0029,343547.0
2022-03-01 15:30:00,46.77,46.8,46.71,46.78,698827.0,42.0029,42.0298,41.949,42.0118,698827.0
2022-03-01 15:35:00,46.79,46.79,46.73,46.75,328398.0,42.0208,42.0208,41.9669,41.9849,328398.0
2022-03-01 15:40:00,46.75,46.8,46.68,46.69,441960.0,41.9849,42.0298,41.922,41.931,441960.0
2022-03-01 15:45:00,46.69,46.71,46.64,46.66,517261.0,41.931,41.949,41.8861,41.9041,517261.0
2022-03-01 15:50:00,46.65,46.78,46.64,46.76,662436.0,41.8951,42.0118,41.8861,41.9939,662436.0
2022-03-01 15:55:00,46.76,46.89,46.74,46.82,1002019.0,41.9939,42.1106,41.9759,42.0478,1002019.0
2022-03-02 09:30:00,47.12,47.16,47.06,47.08,364708.0,42.3172,42.3531,42.2633,42.2813,364708.0
2022-03-02 09:35:00,47.08,47.09,47.03,47.05,540584.0,42.2813,42.2902,42.2364,42.2543,540584.0
2022-03-02 09:40:00,47.05,47.18,47.04,47.14,823773.0,42.2543,42.3711,42.2453,42.3352,823773.0
2022-03-02 09:45:00,47.15,47.19,47.12,47.19,366199.0,42.3441,42.3801,42.3172,42.3801,366199.0
2022-03-02 09:50:00,47.18,47.21,47.16,47.19,189752.0,42.3711,42.398,42.3531,42.3801,189752.0
2022-03-02 09:55:00,47.2,47.22,47.12,47.18,465664.0,42.389,42.407,42.3172,42.3711,465664.0
2022-03-02 10:00:00,47.18,47.24,47.16,47.23,390391.0,42.3711,42.425,42.3531,42.416,390391.0
2022-03-02 10:05:00,47.23,47.24,47.03,47.05,493355.0,42.416,42.425,42.2364,42.2543,493355.0
2022-03-02 10:10:00,47.06,47.1,47.02,47.03,509066.0,42.2633,42.2992,42.2274,42.2364,509066.0
2022-03-02 10:15:00,47.02,47.08,47.0,47.05,1304359.0,42.2274,42.2813,42.2094,42.2543,1304359.0
2022-03-02 10:20:00,47.05,47.11,47.03,47.05,457315.0,42.2543,42.3082,42.2364,42.2543,457315.0
2022-03-02 10:25:00,47.05,47.25,46.98,47.2,975716.0,42.2543,42.4339,42.1915,42.389,975716.0
2022-03-02 10:30:00,47.19,47.24,47.07,47.11,611649.0,42.3801,42.425,42.2723,42.3082,611649.0
2022-03-02 10:35:00,47.11,47.2,47.08,47.19,379081.0,42.3082,42.389,42.2813,42.3801,379081.0
2022-03-02 10:40:00,47.2,47.21,47.11,47.14,372453.0,42.389,42.398,42.3082,42.3352,372453.0
2022-03-02 10:45:00,47.14,47.18,47.07,47.14,324995.0,42.3352,42.3711,42.2723,42.3352,324995.0
2022-03-02 10:50:00,47.14,47.17,47.04,47.05,276868.0,42.3352,42.3621,42.2453,42.2543,276868.0
2022-03-02 10:55:00,47.06,47.17,47.05,47.14,209527.0,42.2633,42.3621,42.2543,42.3352,209527.0
2022-03-02 11:00:00,47.14,47.34,47.08,47.32,513012.0,42.3352,42.5148,42.2813,42.4968,513012.0
2022-03-02 11:05:00,47.33,47.41,47.24,47.35,627537.0,42.5058,42.5776,42.425,42.5237,627537.0
2022-03-02 11:10:00,47.35,47.39,47.32,47.36,232327.0,42.5237,42.5597,42.4968,42.5327,232327.0
2022-03-02 11:15:00,47.37,47.41,47.35,47.37,405505.0,42.5417,42.5776,42.5237,42.5417,405505.0
2022-03-02 11:20:00,47.37,47.38,47.29,47.34,367314.0,42.5417,42.5507,42.4699,42.5148,367314.0
2022-03-02 11:25:00,47.34,47.45,47.32,47.33,374213.0,42.5148,42.6136,42.4968,42.5058,374213.0
2022-03-02 11:30:00,47.32,47.53,47.32,47.37,579316.0,42.4968,42.6854,42.4968,42.5417,579316.0
2022-03-02 11:35:00,47.36,47.39,47.24,47.32,471543.0,42.5327,42.5597,42.425,42.4968,471543.0
2022-03-02 11:40:00,47.32,47.33,47.19,47.2,421614.0,42.4968,42.5058,42.3801,42.389,421614.0
2022-03-02 11:45:00,47.2,47.29,47.19,47.23,280390.0,42.389,42.4699,42.3801,42.416,280390.0
2022-03-02 11:50:00,47.24,47.32,47.22,47.29,256213.0,42.425,42.4968,42.407,42.4699,256213.0
2022-03-02 11:55:00,47.29,47.33,47.28,47.29,154731.0,42.4699,42.5058,42.4609,42.4699,154731.0
2022-03-02 12:00:00,47.3,47.33,47.28,47.29,212777.0,42.4788,42.5058,42.4609,42.4699,212777.0
2022-03-02 12:05:00,47.28,47.29,47.24,47.28,289329.0,42.4609,42.4699,42.425,42.4609,289329.0
2022-03-02 12:10:00,47.28,47.34,47.27,47.32,434172.0,42.4609,42.5148,42.4519,42.4968,434172.0
2022-03-02 12:15:00,47.32,47.35,47.28,47.3,185200.0,42.4968,42.5237,42.4609,42.4788,185200.0
2022-03-02 12:20:00,47.3,47.31,47.26,47.26,119601.0,42.4788,42.4878,42.4429,42.4429,119601.0
2022-03-02 12:25:00,47.27,47.31,47.23,47.28,189083.0,42.4519,42.4878,42.416,42.4609,189083.0
2022-03-02 12:30:00,47.28,47.32,47.28,47.31,152180.0,42.4609,42.4968,42.4609,42.4878,152180.0
2022-03-02 12:35:00,47.31,47.33,47.3,47.31,151740.0,42.4878,42.5058,42.4788,42.4878,151740.0
2022-03-02 12:40:00,47.32,47.34,47.3,47.33,413316.0,42.4968,42.5148,42.4788,42.5058,413316.0
2022-03-02 12:45:00,47.33,47.34,47.3,47.33,409037.0,42.5058,42.5148,42.4788,42.5058,409037.0
2022-03-02 12:50:00,47.33,47.33,47.27,47.32,363214.0,42.5058,42.5058,42.4519,42.4968,363214.0
2022-03-02 12:55:00,47.32,47.33,47.27,47.33,173077.0,42.4968,42.5058,42.4519,42.5058,173077.0
2022-03-02 13:00:00,47.33,47.39,47.32,47.39,220994.0,42.5058,42.5597,42.4968,42.5597,220994.0
2022-03-02 13:05:00,47.39,47.46,47.39,47.45,129907.0,42.5597,42.6225,42.5597,42.6136,129907.0
2022-03-02 13:10:00,47.45,47.49,47.43,47.47,235021.0,42.6136,42.6495,42.5956,42.6315,235021.0
2022-03-02 13:15:00,47.47,47.5,47.44,47.44,120506.0,42.6315,42.6585,42.6046,42.6046,120506.0
2022-03-02 13:20:00,47.45,47.49,47.43,47.44,200117.0,42.6136,42.6495,42.5956,42.6046,200117.0
2022-03-02 13:25:00,47.43,47.45,47.42,47.44,76029.0,42.5956,42.6136,42.5866,42.6046,76029.0
2022-03-02 13:30:00,47.44,47.51,47.44,47.49,122132.0,42.6046,42.6674,42.6046,42.6495,122132.0
2022-03-02 13:35:00,47.49,47.5,47.47,47.49,81739.0,42.6495,42.6585,42.6315,42.6495,81739.0
2022-03-02 13:40:00,47.49,47.5,47.45,47.49,143387.0,42.6495,42.6585,42.6136,42.6495,143387.0
2022-03-02 13:45:00,47.48,47.5,47.42,47.43,192407.0,42.6405,42.6585,42.5866,42.5956,192407.0
2022-03-02 13:50:00,47.44,47.47,47.43,47.47,303886.0,42.6046,42.6315,42.5956,42.6315,303886.0
2022-03-02 13:55:00,47.47,47.48,47.42,47.45,149226.0,42.6315,42.6405,42.5866,42.6136,149226.0
2022-03-02 14:00:00,47.45,47.48,47.42,47.47,94890.0,42.6136,42.6405,42.5866,42.6315,94890.0
2022-03-02 14:05:00,47.48,47.51,47.46,47.49,61133.0,42.6405,42.6674,42.6225,42.6495,61133.0
2022-03-02 14:10:00,47.49,47.51,47.47,47.47,158659.0,42.6495,42.6674,42.6315,42.6315,158659.0
2022-03-02 14:15:00,47.47,47.49,47.46,47.48,104497.0,42.6315,42.6495,42.6225,42.6405,104497.0
2022-03-02 14:20:00,47.47,47.5,47.41,47.42,232080.0,42.6315,42.6585,42.5776,42.5866,232080.0
2022-03-02 14:25:00,47.42,47.42,47.36,47.4,191475.0,42.5866,42.5866,42.5327,42.5687,191475.0
2022-03-02 14:30:00,47.4,47.41,47.37,47.39,122640.0,42.5687,42.5776,42.5417,42.5597,122640.0
2022-03-02 14:35:00,47.39,47.41,47.37,47.39,250828.0,42.5597,42.5776,42.5417,42.5597,250828.0
2022-03-02 14:40:00,47.4,47.43,47.39,47.43,465220.0,42.5687,42.5956,42.5597,42.5956,465220.0
2022-03-02 14:45:00,47.42,47.42,47.34,47.39,260765.0,42.5866,42.5866,42.5148,42.5597,260765.0
2022-03-02 14:50:00,47.39,47.43,47.31,47.33,312568.0,42.5597,42.5956,42.4878,42.5058,312568.0
2022-03-02 14:55:00,47.33,47.34,47.28,47.32,1006397.0,42.5058,42.5148,42.4609,42.4968,1006397.0
2022-03-02 15:00:00,47.31,47.39,47.3,47.37,597037.0,42.4878,42.5597,42.4788,42.5417,597037.0
2022-03-02 15:05:00,47.37,47.38,47.32,47.36,888844.0,42.5417,42.5507,42.4968,42.5327,888844.0
2022-03-02 15:10:00,47.35,47.36,47.27,47.29,259409.0,42.5237,42.5327,42.4519,42.4699,259409.0
2022-03-02 15:15:00,47.28,47.33,47.25,47.32,256877.0,42.4609,42.5058,42.4339,42.4968,256877.0
2022-03-02 15:20:00,47.32,47.33,47.27,47.3,451276.0,42.4968,42.5058,42.4519,42.4788,451276.0
2022-03-02 15:25:00,47.31,47.35,47.28,47.33,244418.0,42.4878,42.5237,42.4609,42.5058,244418.0
2022-03-02 15:30:00,47.34,47.39,47.33,47.36,237433.0,42.5148,42.5597,42.5058,42.5327,237433.0
2022-03-02 15:35:00,47.37,47.4,47.35,47.36,441918.0,42.5417,42.5687,42.5237,42.5327,441918.0
2022-03-02 15:40:00,47.36,47.38,47.33,47.36,207079.0,42.5327,42.5507,42.5058,42.5327,207079.0
2022-03-02 15:45:00,47.36,47.42,47.36,47.41,382031.0,42.5327,42.5866,42.5327,42.5776,382031.0
2022-03-02 15:50:00,47.41,47.48,47.39,47.45,589780.0,42.5776,42.6405,42.5597,42.6136,589780.0
2022-03-02 15:55:00,47.45,47.45,47.4,47.42,879794.0,42.6136,42.6136,42.5687,42.5866,879794.0
2022-03-03 09:30:00,47.32,47.32,47.23,47.24,322147.0,42.4968,42.4968,42.416,42.425,322147.0
2022-03-03 09:35:00,47.23,47.27,47.21,47.26,118535.0,42.416,42.4519,42.398,42.4429,118535.0
2022-03-03 09:40:00,47.26,47.31,47.22,47.27,188568.0,42.4429,42.4878,42.407,42.4519,188568.0
2022-03-03 09:45:00,47.27,47.32,47.15,47.17,323695.0,42.4519,42.4968,42.3441,42.3621,323695.0
2022-03-03 09:50:00,47.18,47.21,47.12,47.15,148696.0,42.3711,42.398,42.3172,42.3441,148696.0
2022-03-03 09:55:00,47.15,47.22,47.13,47.2,160939.0,42.3441,42.407,42.3262,42.389,160939.0
2022-03-03 10:00:00,47.2,47.23,47.12,47.13,273510.0,42.389,42.416,42.3172,42.3262,273510.0
2022-03-03 10:05:00,47.12,47.14,47.06,47.11,230775.0,42.3172,42.3352,42.2633,42.3082,230775.0
2022-03-03 10:10:00,47.11,47.13,47.06,47.1,397589.0,42.3082,42.3262,42.2633,42.2992,397589.0
2022-03-03 10:15:00,47.1,47.11,47.02,47.04,246991.0,42.2992,42.3082,42.2274,42.2453,246991.0
2022-03-03 10:20:00,47.03,47.03,46.93,46.95,357318.0,42.2364,42.2364,42.1466,42.1645,357318.0
2022-03-03 10:25:00,46.94,46.99,46.92,46.97,370860.0,42.1555,42.2004,42.1376,42.1825,370860.0
2022-03-03 10:30:00,46.97,47.0,46.93,46.94,369817.0,42.1825,42.2094,42.1466,42.1555,369817.0
2022-03-03 10:35:00,46.93,46.96,46.85,46.86,223995.0,42.1466,42.1735,42.0747,42.0837,223995.0
2022-03-03 10:40:00,46.86,46.88,46.78,46.79,425816.0,42.0837,42.1017,42.0118,42.0208,425816.0
2022-03-03 10:45:00,46.79,46.84,46.77,46.82,232434.0,42.0208,42.0657,42.0029,42.0478,232434.0
2022-03-03 10:50:00,46.82,46.83,46.76,46.76,203274.0,42.0478,42.0568,41.9939,41.9939,203274.0
2022-03-03 10:55:00,46.76,46.78,46.68,46.68,438913.0,41.9939,42.0118,41.922,41.922,438913.0
2022-03-03 11:00:00,46.69,46.72,46.66,46.69,230412.0,41.931,41.958,41.9041,41.931,230412.0
2022-03-03 11:05:00,46.69,46.71,46.63,46.68,608865.0,41.931,41.949,41.8771,41.922,608865.0
2022-03-03 11:10:00,46.67,46.68,46.54,46.55,385754.0,41.9131,41.922,41.7963,41.8053,385754.0
2022-03-03 11:15:00,46.54,46.62,46.51,46.6,572097.0,41.7963,41.8682,41.7694,41.8502,572097.0
2022-03-03 11:20:00,46.6,46.7,46.6,46.69,148079.0,41.8502,41.94,41.8502,41.931,148079.0
2022-03-03 11:25:00,46.68,46.73,46.61,46.62,389895.0,41.922,41.9669,41.8592,41.8682,389895.0
2022-03-03 11:30:00,46.62,46.66,46.56,46.65,284592.0,41.8682,41.9041,41.8143,41.8951,284592.0
2022-03-03 11:35:00,46.64,46.66,46.52,46.56,349409.0,41.8861,41.9041,41.7783,41.8143,349409.0
2022-03-03 11:40:00,46.56,46.66,46.55,46.64,133934.0,41.8143,41.9041,41.8053,41.8861,133934.0
2022-03-03 11:45:00,46.64,46.66,46.6,46.61,147464.0,41.8861,41.9041,41.8502,41.8592,147464.0
2022-03-03 11:50:00,46.61,46.63,46.59,46.61,233868.0,41.8592,41.8771,41.8412,41.8592,233868.0
2022-03-03 11:55:00,46.61,46.67,46.51,46.61,1089092.0,41.8592,41.9131,41.7694,41.8592,1089092.0
2022-03-03 12:00:00,46.61,46.65,46.58,46.63,226827.0,41.8592,41.8951,41.8322,41.8771,226827.0
2022-03-03 12:05:00,46.63,46.67,46.61,46.67,220046.0,41.8771,41.9131,41.8592,41.9131,220046.0
2022-03-03 12:10:00,46.67,46.71,46.65,46.68,433543.0,41.9131,41.949,41.8951,41.922,433543.0
2022-03-03 12:15:00,46.68,46.7,46.66,46.66,227925.0,41.922,41.94,41.9041,41.9041,227925.0
2022-03-03 12:20:00,46.66,46.67,46.59,46.59,201147.0,41.9041,41.9131,41.8412,41.8412,201147.0
2022-03-03 12:25:00,46.6,46.61,46.52,46.55,194538.0,41.8502,41.8592,41.7783,41.8053,194538.0
2022-03-03 12:30:00,46.55,46.93,46.55,46.85,1404250.0,41.8053,42.1466,41.8053,42.0747,1404250.0
2022-03-03 12:35:00,46.85,46.92,46.73,46.75,263799.0,42.0747,42.1376,41.9669,41.9849,263799.0
2022-03-03 12:40:00,46.75,46.76,46.67,46.75,195459.0,41.9849,41.9939,41.9131,41.9849,195459.0
2022-03-03 12:45:00,46.75,46.8,46.69,46.76,219478.0,41.9849,42.0298,41.931,41.9939,219478.0
2022-03-03 12:50:00,46.76,46.78,46.71,46.74,195378.0,41.9939,42.0118,41.949,41.9759,195378.0
2022-03-03 12:55:00,46.72,46.8,46.72,46.77,107697.0,41.958,42.0298,41.958,42.0029,107697.0
2022-03-03 13:00:00,46.77,46.8,46.72,46.79,117259.0,42.0029,42.0298,41.958,42.0208,117259.0
2022-03-03 13:05:00,46.8,46.84,46.76,46.78,137384.0,42.0298,42.0657,41.9939,42.0118,137384.0
2022-03-03 13:10:00,46.77,46.83,46.75,46.82,243865.0,42.0029,42.0568,41.9849,42.0478,243865.0
2022-03-03 13:15:00,46.82,46.87,46.82,46.84,156290.0,42.0478,42.0927,42.0478,42.0657,156290.0
2022-03-03 13:20:00,46.83,46.87,46.83,46.87,104476.0,42.0568,42.0927,42.0568,42.0927,104476.0
2022-03-03 13:25:00,46.87,46.88,46.84,46.86,223178.0,42.0927,42.1017,42.0657,42.0837,223178.0
2022-03-03 13:30:00,46.85,46.86,46.76,46.78,210121.0,42.0747,42.0837,41.9939,42.0118,210121.0
2022-03-03 13:35:00,46.78,46.8,46.74,46.75,161446.0,42.0118,42.0298,41.9759,41.9849,161446.0
2022-03-03 13:40:00,46.75,46.76,46.69,46.73,296880.0,41.9849,41.9939,41.931,41.9669,296880.0
2022-03-03 13:45:00,46.73,46.76,46.71,46.75,127390.0,41.9669,41.9939,41.949,41.9849,127390.0
2022-03-03 13:50:00,46.76,46.78,46.73,46.76,98001.0,41.9939,42.0118,41.9669,41.9939,98001.0
2022-03-03 13:55:00,46.76,46.78,46.73,46.74,91548.0,41.9939,42.0118,41.9669,41.9759,91548.0
2022-03-03 14:00:00,46.73,46.79,46.73,46.75,131800.0,41.9669,42.0208,41.9669,41.9849,131800.0
2022-03-03 14:05:00,46.74,46.77,46.72,46.73,90510.0,41.9759,42.0029,41.958,41.9669,90510.0
2022-03-03 14:10:00,46.73,46.84,46.71,46.82,197459.0,41.9669,42.0657,41.949,42.0478,197459.0
2022-03-03 14:15:00,46.82,46.84,46.8,46.82,350876.0,42.0478,42.0657,42.0298,42.0478,350876.0
2022-03-03 14:20:00,46.81,46.81,46.74,46.75,151177.0,42.0388,42.0388,41.9759,41.9849,151177.0
2022-03-03 14:25:00,46.76,46.79,46.75,46.78,120810.0,41.9939,42.0208,41.9849,42.0118,120810.0
2022-03-03 14:30:00,46.78,46.78,46.71,46.73,125497.0,42.0118,42.0118,41.949,41.9669,125497.0
2022-03-03 14:35:00,46.72,46.73,46.69,46.7,137453.0,41.958,41.9669,41.931,41.94,137453.0
2022-03-03 14:40:00,46.69,46.71,46.64,46.65,158412.0,41.931,41.949,41.8861,41.8951,158412.0
2022-03-03 14:45:00,46.66,46.66,46.6,46.61,309587.0,41.9041,41.9041,41.8502,41.8592,309587.0
2022-03-03 14:50:00,46.62,46.62,46.55,46.59,247262.0,41.8682,41.8682,41.8053,41.8412,247262.0
2022-03-03 14:55:00,46.59,46.6,46.57,46.59,139732.0,41.8412,41.8502,41.8233,41.8412,139732.0
2022-03-03 15:00:00,46.59,46.59,46.52,46.53,272273.0,41.8412,41.8412,41.7783,41.7873,272273.0
2022-03-03 15:05:00,46.53,46.58,46.5,46.53,261454.0,41.7873,41.8322,41.7604,41.7873,261454.0
2022-03-03 15:10:00,46.53,46.54,46.51,46.53,276181.0,41.7873,41.7963,41.7694,41.7873,276181.0
2022-03-03 15:15:00,46.52,46.59,46.52,46.57,462703.0,41.7783,41.8412,41.7783,41.8233,462703.0
2022-03-03 15:20:00,46.56,46.59,46.54,46.57,316726.0,41.8143,41.8412,41.7963,41.8233,316726.0
2022-03-03 15:25:00,46.57,46.67,46.57,46.66,323331.0,41.8233,41.9131,41.8233,41.9041,323331.0
2022-03-03 15:30:00,46.66,46.66,46.55,46.57,311977.0,41.9041,41.9041,41.8053,41.8233,311977.0
2022-03-03 15:35:00,46.57,46.61,46.53,46.59,401576.0,41.8233,41.8592,41.7873,41.8412,401576.0
2022-03-03 15:40:00,46.59,46.59,46.52,46.53,243389.0,41.8412,41.8412,41.7783,41.7873,243389.0
2022-03-03 15:45:00,46.54,46.57,46.5,46.57,373741.0,41.7963,41.8233,41.7604,41.8233,373741.0
2022-03-03 15:50:00,46.57,46.66,46.53,46.63,527233.0,41.8233,41.9041,41.7873,41.8771,527233.0
2022-03-03 15:55:00,46.63,46.69,46.59,46.66,777611.0,41.8771,41.931,41.8412,41.9041,777611.0
2022-03-04 09:30:00,45.48,45.57,45.42,45.49,742594.0,40.8444,40.9252,40.7905,40.8533,742594.0
2022-03-04 09:35:00,45.48,45.55,45.48,45.5,480627.0,40.8444,40.9072,40.8444,40.8623,480627.0
2022-03-04 09:40:00,45.5,45.5,45.44,45.45,270424.0,40.8623,40.8623,40.8084,40.8174,270424.0
2022-03-04 09:45:00,45.46,45.47,45.31,45.31,523697.0,40.8264,40.8354,40.6917,40.6917,523697.0
2022-03-04 09:50:00,45.31,45.41,45.3,45.37,244805.0,40.6917,40.7815,40.6827,40.7456,244805.0
2022-03-04 09:55:00,45.36,45.52,45.34,45.52,446699.0,40.7366,40.8803,40.7186,40.8803,446699.0
2022-03-04 10:00:00,45.5,45.57,45.45,45.47,459181.0,40.8623,40.9252,40.8174,40.8354,459181.0
2022-03-04 10:05:00,45.46,45.48,45.37,45.38,366612.0,40.8264,40.8444,40.7456,40.7545,366612.0
2022-03-04 10:10:00,45.38,45.4,45.32,45.33,279383.0,40.7545,40.7725,40.7007,40.7096,279383.0
2022-03-04 10:15:00,45.33,45.36,45.28,45.33,359648.0,40.7096,40.7366,40.6647,40.7096,359648.0
2022-03-04 10:20:00,45.32,45.38,45.3,45.32,298061.0,40.7007,40.7545,40.6827,40.7007,298061.0
2022-03-04 10:25:00,45.32,45.39,45.32,45.37,281113.0,40.7007,40.7635,40.7007,40.7456,281113.0
2022-03-04 10:30:00,45.37,45.37,45.3,45.35,273756.0,40.7456,40.7456,40.6827,40.7276,273756.0
2022-03-04 10:35:00,45.34,45.46,45.34,45.39,272961.0,40.7186,40.8264,40.7186,40.7635,272961.0
2022-03-04 10:40:00,45.39,45.39,45.29,45.3,455285.0,40.7635,40.7635,40.6737,40.6827,455285.0
2022-03-04 10:45:00,45.3,45.37,45.26,45.3,386339.0,40.6827,40.7456,40.6468,40.6827,386339.0
2022-03-04 10:50:00,45.3,45.37,45.28,45.34,210123.0,40.6827,40.7456,40.6647,40.7186,210123.0
2022-03-04 10:55:00,45.33,45.34,45.27,45.28,188094.0,40.7096,40.7186,40.6558,40.6647,188094.0
2022-03-04 11:00:00,45.28,45.32,45.24,45.25,331945.0,40.6647,40.7007,40.6288,40.6378,331945.0
2022-03-04 11:05:00,45.25,45.28,45.2,45.23,363628.0,40.6378,40.6647,40.5929,40.6198,363628.0
2022-03-04 11:10:00,45.23,45.27,45.19,45.26,501137.0,40.6198,40.6558,40.5839,40.6468,501137.0
2022-03-04 11:15:00,45.25,45.33,45.24,45.3,599174.0,40.6378,40.7096,40.6288,40.6827,599174.0
2022-03-04 11:20:00,45.29,45.34,45.22,45.32,557028.0,40.6737,40.7186,40.6109,40.7007,557028.0
2022-03-04 11:25:00,45.32,45.34,45.24,45.25,563866.0,40.7007,40.7186,40.6288,40.6378,563866.0
2022-03-04 11:30:00,45.25,45.28,45.12,45.16,731452.0,40.6378,40.6647,40.521,40.557,731452.0
2022-03-04 11:35:00,45.16,45.3,45.08,45.28,664347.0,40.557,40.6827,40.4851,40.6647,664347.0
2022-03-04 11:40:00,45.28,45.3,45.21,45.23,593010.0,40.6647,40.6827,40.6019,40.6198,593010.0
2022-03-04 11:45:00,45.24,45.28,45.2,45.25,451345.0,40.6288,40.6647,40.5929,40.6378,451345.0
2022-03-04 11:50:00,45.26,45.26,45.21,45.23,384343.0,40.6468,40.6468,40.6019,40.6198,384343.0
2022-03-04 11:55:00,45.23,45.24,45.21,45.22,2069262.0,40.6198,40.6288,40.6019,40.6109,2069262.0
2022-03-04 12:00:00,45.22,45.24,45.17,45.22,456091.0,40.6109,40.6288,40.5659,40.6109,456091.0
2022-03-04 12:05:00,45.22,45.27,45.18,45.25,212226.0,40.6109,40.6558,40.5749,40.6378,212226.0
2022-03-04 12:10:00,45.25,45.39,45.24,45.37,726486.0,40.6378,40.7635,40.6288,40.7456,726486.0
2022-03-04 12:15:00,45.37,45.46,45.36,45.38,437922.0,40.7456,40.8264,40.7366,40.7545,437922.0
2022-03-04 12:20:00,45.38,45.4,45.31,45.32,519242.0,40.7545,40.7725,40.6917,40.7007,519242.0
2022-03-04 12:25:00,45.32,45.42,45.29,45.41,475132.0,40.7007,40.7905,40.6737,40.7815,475132.0
2022-03-04 12:30:00,45.4,45.43,45.37,45.39,358379.0,40.7725,40.7994,40.7456,40.7635,358379.0
2022-03-04 12:35:00,45.38,45.44,45.37,45.44,402808.0,40.7545,40.8084,40.7456,40.8084,402808.0
2022-03-04 12:40:00,45.45,45.45,45.33,45.35,174597.0,40.8174,40.8174,40.7096,40.7276,174597.0
2022-03-04 12:45:00,45.34,45.39,45.32,45.38,163351.0,40.7186,40.7635,40.7007,40.7545,163351.0
2022-03-04 12:50:00,45.37,45.42,45.36,45.39,306743.0,40.7456,40.7905,40.7366,40.7635,306743.0
2022-03-04 12:55:00,45.39,45.44,45.38,45.4,181846.0,40.7635,40.8084,40.7545,40.7725,181846.0
2022-03-04 13:00:00,45.41,45.49,45.41,45.47,351006.0,40.7815,40.8533,40.7815,40.8354,351006.0
2022-03-04 13:05:00,45.48,45.54,45.46,45.53,270983.0,40.8444,40.8982,40.8264,40.8893,270983.0
2022-03-04 13:10:00,45.53,45.54,45.48,45.48,270510.0,40.8893,40.8982,40.8444,40.8444,270510.0
2022-03-04 13:15:00,45.48,45.51,45.4,45.4,382892.0,40.8444,40.8713,40.7725,40.7725,382892.0
2022-03-04 13:20:00,45.41,45.46,45.41,45.42,522398.0,40.7815,40.8264,40.7815,40.7905,522398.0
2022-03-04 13:25:00,45.43,45.44,45.38,45.39,368482.0,40.7994,40.8084,40.7545,40.7635,368482.0
2022-03-04 13:30:00,45.4,45.44,45.39,45.43,367562.0,40.7725,40.8084,40.7635,40.7994,367562.0
2022-03-04 13:35:00,45.43,45.49,45.42,45.49,215318.0,40.7994,40.8533,40.7905,40.8533,215318.0
2022-03-04 13:40:00,45.48,45.49,45.37,45.38,249236.0,40.8444,40.8533,40.7456,40.7545,249236.0
2022-03-04 13:45:00,45.38,45.4,45.35,45.37,419125.0,40.7545,40.7725,40.7276,40.7456,419125.0
2022-03-04 13:50:00,45.37,45.42,45.37,45.41,251659.0,40.7456,40.7905,40.7456,40.7815,251659.0
2022-03-04 13:55:00,45.41,45.42,45.32,45.34,200581.0,40.7815,40.7905,40.7007,40.7186,200581.0
2022-03-04 14:00:00,45.34,45.37,45.27,45.3,362315.0,40.7186,40.7456,40.6558,40.6827,362315.0
2022-03-04 14:05:00,45.3,45.33,45.29,45.31,284786.0,40.6827,40.7096,40.6737,40.6917,284786.0
2022-03-04 14:10:00,45.32,45.32,45.26,45.28,267121.0,40.7007,40.7007,40.6468,40.6647,267121.0
2022-03-04 14:15:00,45.28,45.31,45.26,45.29,441929.0,40.6647,40.6917,40.6468,40.6737,441929.0
2022-03-04 14:20:00,45.3,45.37,45.28,45.36,380557.0,40.6827,40.7456,40.6647,40.7366,380557.0
2022-03-04 14:25:00,45.36,45.4,45.32,45.36,280678.0,40.7366,40.7725,40.7007,40.7366,280678.0
2022-03-04 14:30:00,45.35,45.4,45.32,45.38,542146.0,40.7276,40.7725,40.7007,40.7545,542146.0
2022-03-04 14:35:00,45.39,45.4,45.33,45.35,309927.0,40.7635,40.7725,40.7096,40.7276,309927.0
2022-03-04 14:40:00,45.35,45.35,45.25,45.26,266397.0,40.7276,40.7276,40.6378,40.6468,266397.0
2022-03-04 14:45:00,45.26,45.26,45.21,45.22,410838.0,40.6468,40.6468,40.6019,40.6109,410838.0
2022-03-04 14:50:00,45.22,45.27,45.17,45.21,557468.0,40.6109,40.6558,40.5659,40.6019,557468.0
2022-03-04 14:55:00,45.21,45.22,45.1,45.12,376381.0,40.6019,40.6109,40.5031,40.521,376381.0
2022-03-04 15:00:00,45.11,45.23,45.11,45.19,712422.0,40.5121,40.6198,40.5121,40.5839,712422.0
2022-03-04 15:05:00,45.19,45.25,45.17,45.18,566554.0,40.5839,40.6378,40.5659,40.5749,566554.0
2022-03-04 15:10:00,45.19,45.22,45.14,45.15,527404.0,40.5839,40.6109,40.539,40.548,527404.0
2022-03-04 15:15:00,45.16,45.2,45.15,45.16,753392.0,40.557,40.5929,40.548,40.557,753392.0
2022-03-04 15:20:00,45.16,45.22,45.13,45.21,994788.0,40.557,40.6109,40.53,40.6019,994788.0
2022-03-04 15:25:00,45.21,45.29,45.19,45.24,582305.0,40.6019,40.6737,40.5839,40.6288,582305.0
2022-03-04 15:30:00,45.24,45.26,45.19,45.22,542138.0,40.6288,40.6468,40.5839,40.6109,542138.0
2022-03-04 15:35:00,45.22,45.24,45.16,45.19,445839.0,40.6109,40.6288,40.557,40.5839,445839.0
2022-03-04 15:40:00,45.2,45.26,45.18,45.26,692861.0,40.5929,40.6468,40.5749,40.6468,692861.0
2022-03-04 15:45:00,45.26,45.29,45.2,45.22,999114.0,40.6468,40.6737,40.5929,40.6109,999114.0
2022-03-04 15:50:00,45.21,45.43,45.2,45.4,1188731.0,40.6019,40.7994,40.5929,40.7725,1188731.0
2022-03-04 15:55:00,45.4,45.54,45.4,45.46,814934.0,40.7725,40.8982,40.7725,40.8264,814934.0
2022-03-07 09:30:00,45.23,45.24,45.03,45.06,758372.0,40.6198,40.6288,40.4402,40.4672,758372.0
2022-03-07 09:35:00,45.06,45.07,44.98,45.07,660924.0,40.4672,40.4761,40.3953,40.4761,660924.0
2022-03-07 09:40:00,45.06,45.08,44.89,44.9,559609.0,40.4672,40.4851,40.3145,40.3235,559609.0
2022-03-07 09:45:00,44.9,44.97,44.89,44.92,427787.0,40.3235,40.3863,40.3145,40.3414,427787.0
2022-03-07 09:50:00,44.92,45.03,44.92,45.02,514451.0,40.3414,40.4402,40.3414,40.4312,514451.0
2022-03-07 09:55:00,45.02,45.08,44.92,44.93,617084.0,40.4312,40.4851,40.3414,40.3504,617084.0
2022-03-07 10:00:00,44.92,44.98,44.89,44.97,394339.0,40.3414,40.3953,40.3145,40.3863,394339.0
2022-03-07 10:05:00,44.97,45.02,44.93,44.94,358565.0,40.3863,40.4312,40.3504,40.3594,358565.0
2022-03-07 10:10:00,44.94,44.97,44.76,44.76,395922.0,40.3594,40.3863,40.1977,40.1977,395922.0
2022-03-07 10:15:00,44.77,44.83,44.76,44.78,487148.0,40.2067,40.2606,40.1977,40.2157,487148.0
2022-03-07 10:20:00,44.78,44.83,44.67,44.67,1078171.0,40.2157,40.2606,40.1169,40.1169,1078171.0
2022-03-07 10:25:00,44.67,44.7,44.62,44.66,317386.0,40.1169,40.1439,40.072,40.1079,317386.0
2022-03-07 10:30:00,44.65,44.73,44.63,44.68,247231.0,40.099,40.1708,40.081,40.1259,247231.0
2022-03-07 10:35:00,44.69,44.76,44.67,44.72,420738.0,40.1349,40.1977,40.1169,40.1618,420738.0
2022-03-07 10:40:00,44.71,44.75,44.66,44.72,193249.0,40.1528,40.1888,40.1079,40.1618,193249.0
2022-03-07 10:45:00,44.73,44.75,44.61,44.64,391855.0,40.1708,40.1888,40.063,40.09,391855.0
2022-03-07 10:50:00,44.63,44.69,44.61,44.61,225832.0,40.081,40.1349,40.063,40.063,225832.0
2022-03-07 10:55:00,44.61,44.64,44.55,44.59,309000.0,40.063,40.09,40.0091,40.0451,309000.0
2022-03-07 11:00:00,44.58,44.65,44.54,44.63,598751.0,40.0361,40.099,40.0002,40.081,598751.0
2022-03-07 11:05:00,44.63,44.72,44.63,44.68,297015.0,40.081,40.1618,40.081,40.1259,297015.0
2022-03-07 11:10:00,44.66,44.7,44.61,44.61,343723.0,40.1079,40.1439,40.063,40.063,343723.0
2022-03-07 11:15:00,44.61,44.76,44.6,44.71,393943.0,40.063,40.1977,40.054,40.1528,393943.0
2022-03-07 11:20:00,44.72,44.74,44.66,44.66,444623.0,40.1618,40.1798,40.1079,40.1079,444623.0
2022-03-07 11:25:00,44.66,44.7,44.6,44.6,583814.0,40.1079,40.1439,40.054,40.054,583814.0
2022-03-07 11:30:00,44.61,44.65,44.49,44.51,858873.0,40.063,40.099,39.9553,39.9732,858873.0
2022-03-07 11:35:00,44.52,44.53,44.42,44.45,609548.0,39.9822,39.9912,39.8924,39.9193,609548.0
2022-03-07 11:40:00,44.45,44.51,44.37,44.42,916507.0,39.9193,39.9732,39.8475,39.8924,916507.0
2022-03-07 11:45:00,44.43,44.55,44.43,44.47,620344.0,39.9014,40.0091,39.9014,39.9373,620344.0
2022-03-07 11:50:00,44.46,44.5,44.44,44.46,213672.0,39.9283,39.9642,39.9104,39.9283,213672.0
2022-03-07 11:55:00,44.46,44.46,44.34,44.37,268287.0,39.9283,39.9283,39.8205,39.8475,268287.0
2022-03-07 12:00:00,44.37,44.38,44.3,44.36,460284.0,39.8475,39.8565,39.7846,39.8385,460284.0
2022-03-07 12:05:00,44.36,44.38,44.31,44.36,380658.0,39.8385,39.8565,39.7936,39.8385,380658.0
2022-03-07 12:10:00,44.36,44.39,44.35,44.37,281702.0,39.8385,39.8655,39.8295,39.8475,281702.0
2022-03-07 12:15:00,44.37,44.43,44.31,44.34,382525.0,39.8475,39.9014,39.7936,39.8205,382525.0
2022-03-07 12:20:00,44.33,44.36,44.21,44.25,1378079.0,39.8116,39.8385,39.7038,39.7397,1378079.0
2022-03-07 12:25:00,44.25,44.27,44.2,44.27,1189805.0,39.7397,39.7577,39.6948,39.7577,1189805.0
2022-03-07 12:30:00,44.26,44.28,44.22,44.25,365316.0,39.7487,39.7667,39.7128,39.7397,365316.0
2022-03-07 12:35:00,44.25,44.29,44.21,44.22,559755.0,39.7397,39.7756,39.7038,39.7128,559755.0
2022-03-07 12:40:00,44.22,44.27,44.19,44.25,366062.0,39.7128,39.7577,39.6858,39.7397,366062.0
2022-03-07 12:45:00,44.27,44.34,44.24,44.31,317394.0,39.7577,39.8205,39.7307,39.7936,317394.0
2022-03-07 12:50:00,44.32,44.41,44.27,44.31,1126445.0,39.8026,39.8834,39.7577,39.7936,1126445.0
2022-03-07 12:55:00,44.31,44.32,44.23,44.29,423525.0,39.7936,39.8026,39.7218,39.7756,423525.0
2022-03-07 13:00:00,44.29,44.39,44.29,44.35,532902.0,39.7756,39.8655,39.7756,39.8295,532902.0
2022-03-07 13:05:00,44.35,44.42,44.3,44.31,300756.0,39.8295,39.8924,39.7846,39.7936,300756.0
2022-03-07 13:10:00,44.31,44.32,44.19,44.21,560986.0,39.7936,39.8026,39.6858,39.7038,560986.0
2022-03-07 13:15:00,44.21,44.22,44.1,44.11,426605.0,39.7038,39.7128,39.605,39.614,426605.0
2022-03-07 13:20:00,44.11,44.15,44.06,44.11,445961.0,39.614,39.6499,39.5691,39.614,445961.0
2022-03-07 13:25:00,44.12,44.27,44.12,44.24,633213.0,39.623,39.7577,39.623,39.7307,633213.0
2022-03-07 13:30:00,44.24,44.31,44.2,44.22,357413.0,39.7307,39.7936,39.6948,39.7128,357413.0
2022-03-07 13:35:00,44.22,44.28,44.19,44.24,652480.0,39.7128,39.7667,39.6858,39.7307,652480.0
2022-03-07 13:40:00,44.23,44.32,44.2,44.22,320214.0,39.7218,39.8026,39.6948,39.7128,320214.0
2022-03-07 13:45:00,44.21,44.25,44.17,44.19,350598.0,39.7038,39.7397,39.6679,39.6858,350598.0
2022-03-07 13:50:00,44.22,44.27,44.19,44.22,576880.0,39.7128,39.7577,39.6858,39.7128,576880.0
2022-03-07 13:55:00,44.21,44.23,44.14,44.17,485607.0,39.7038,39.7218,39.6409,39.6679,485607.0
2022-03-07 14:00:00,44.16,44.22,44.11,44.13,607050.0,39.6589,39.7128,39.614,39.632,607050.0
2022-03-07 14:05:00,44.13,44.15,44.08,44.11,1013713.0,39.632,39.6499,39.5871,39.614,1013713.0
2022-03-07 14:10:00,44.11,44.21,44.11,44.19,334126.0,39.614,39.7038,39.614,39.6858,334126.0
2022-03-07 14:15:00,44.2,44.22,44.16,44.21,745914.0,39.6948,39.7128,39.6589,39.7038,745914.0
2022-03-07 14:20:00,44.2,44.21,44.04,44.06,533141.0,39.6948,39.7038,39.5511,39.5691,533141.0
2022-03-07 14:25:00,44.05,44.11,44.04,44.06,446642.0,39.5601,39.614,39.5511,39.5691,446642.0
2022-03-07 14:30:00,44.06,44.08,44.02,44.03,406853.0,39.5691,39.5871,39.5332,39.5421,406853.0
2022-03-07 14:35:00,44.02,44.09,44.02,44.09,310276.0,39.5332,39.596,39.5332,39.596,310276.0
2022-03-07 14:40:00,44.1,44.12,44.01,44.04,869210.0,39.605,39.623,39.5242,39.5511,869210.0
2022-03-07 14:45:00,44.05,44.11,44.02,44.1,423375.0,39.5601,39.614,39.5332,39.605,423375.0
2022-03-07 14:50:00,44.1,44.12,44.03,44.04,575204.0,39.605,39.623,39.5421,39.5511,575204.0
2022-03-07 14:55:00,44.04,44.12,43.98,43.99,1327232.0,39.5511,39.623,39.4972,39.5062,1327232.0
2022-03-07 15:00:00,44.01,44.05,43.99,44.02,316150.0,39.5242,39.5601,39.5062,39.5332,316150.0
2022-03-07 15:05:00,44.02,44.04,43.97,44.02,401777.0,39.5332,39.5511,39.4883,39.5332,401777.0
2022-03-07 15:10:00,44.02,44.04,43.96,43.98,536680.0,39.5332,39.5511,39.4793,39.4972,536680.0
2022-03-07 15:15:00,43.97,44.03,43.94,44.0,507374.0,39.4883,39.5421,39.4613,39.5152,507374.0
2022-03-07 15:20:00,44.0,44.07,43.99,44.03,653577.0,39.5152,39.5781,39.5062,39.5421,653577.0
2022-03-07 15:25:00,44.04,44.11,44.04,44.07,956349.0,39.5511,39.614,39.5511,39.5781,956349.0
2022-03-07 15:30:00,44.07,44.07,43.97,43.98,805092.0,39.5781,39.5781,39.4883,39.4972,805092.0
2022-03-07 15:35:00,43.99,44.0,43.94,43.95,737395.0,39.5062,39.5152,39.4613,39.4703,737395.0
2022-03-07 15:40:00,43.95,44.19,43.95,44.18,1645185.0,39.4703,39.6858,39.4703,39.6769,1645185.0
2022-03-07 15:45:00,44.18,44.18,44.07,44.14,1252586.0,39.6769,39.6769,39.5781,39.6409,1252586.0
2022-03-07 15:50:00,44.15,44.2,44.12,44.17,1270240.0,39.6499,39.6948,39.623,39.6679,1270240.0
2022-03-07 15:55:00,44.17,44.22,44.07,44.11,1333797.0,39.6679,39.7128,39.5781,39.614,1333797.0
2022-03-08 09:30:00,44.5,44.52,44.34,44.36,652289.0,39.9642,39.9822,39.8205,39.8385,652289.0
2022-03-08 09:35:00,44.36,44.52,44.29,44.3,974372.0,39.8385,39.9822,39.7756,39.7846,974372.0
2022-03-08 09:40:00,44.3,44.5,44.24,44.43,689393.0,39.7846,39.9642,39.7307,39.9014,689393.0
2022-03-08 09:45:00,44.44,44.48,44.35,44.37,635013.0,39.9104,39.9463,39.8295,39.8475,635013.0
2022-03-08 09:50:00,44.36,44.41,44.26,44.28,683094.0,39.8385,39.8834,39.7487,39.7667,683094.0
2022-03-08 09:55:00,44.28,44.35,44.25,44.3,485895.0,39.7667,39.8295,39.7397,39.7846,485895.0
2022-03-08 10:00:00,44.3,44.3,44.12,44.14,713243.0,39.7846,39.7846,39.623,39.6409,713243.0
2022-03-08 10:05:00,44.13,44.18,44.08,44.09,641512.0,39.632,39.6769,39.5871,39.596,641512.0
2022-03-08 10:10:00,44.1,44.2,44.07,44.15,996859.0,39.605,39.6948,39.5781,39.6499,996859.0
2022-03-08 10:15:00,44.15,44.31,44.14,44.29,1350384.0,39.6499,39.7936,39.6409,39.7756,1350384.0
2022-03-08 10:20:00,44.29,44.32,44.11,44.11,546803.0,39.7756,39.8026,39.614,39.614,546803.0
2022-03-08 10:25:00,44.12,44.12,44.03,44.04,420174.0,39.623,39.623,39.5421,39.5511,420174.0
2022-03-08 10:30:00,44.04,44.14,43.93,43.95,392096.0,39.5511,39.6409,39.4523,39.4703,392096.0
2022-03-08 10:35:00,43.95,44.05,43.92,44.04,365926.0,39.4703,39.5601,39.4434,39.5511,365926.0
2022-03-08 10:40:00,44.04,44.15,44.01,44.13,360327.0,39.5511,39.6499,39.5242,39.632,360327.0
2022-03-08 10:45:00,44.13,44.17,44.08,44.14,347615.0,39.632,39.6679,39.5871,39.6409,347615.0
2022-03-08 10:50:00,44.13,44.2,44.06,44.18,530182.0,39.632,39.6948,39.5691,39.6769,530182.0
2022-03-08 10:55:00,44.18,44.25,44.11,44.24,688874.0,39.6769,39.7397,39.614,39.7307,688874.0
2022-03-08 11:00:00,44.25,44.27,44.16,44.25,549697.0,39.7397,39.7577,39.6589,39.7397,549697.0
2022-03-08 11:05:00,44.25,44.26,44.12,44.19,453070.0,39.7397,39.7487,39.623,39.6858,453070.0
2022-03-08 11:10:00,44.2,44.23,44.18,44.23,401936.0,39.6948,39.7218,39.6769,39.7218,401936.0
2022-03-08 11:15:00,44.24,44.27,44.17,44.25,623572.0,39.7307,39.7577,39.6679,39.7397,623572.0
2022-03-08 11:20:00,44.25,44.27,44.08,44.11,394765.0,39.7397,39.7577,39.5871,39.614,394765.0
2022-03-08 11:25:00,44.11,44.18,44.09,44.14,377583.0,39.614,39.6769,39.596,39.6409,377583.0
2022-03-08 11:30:00,44.14,44.14,43.99,44.04,899730.0,39.6409,39.6409,39.5062,39.5511,899730.0
2022-03-08 11:35:00,44.04,44.14,44.04,44.09,1087987.0,39.5511,39.6409,39.5511,39.596,1087987.0
2022-03-08 11:40:00,44.1,44.14,44.05,44.09,493312.0,39.605,39.6409,39.5601,39.596,493312.0
2022-03-08 11:45:00,44.1,44.24,44.09,44.22,680268.0,39.605,39.7307,39.596,39.7128,680268.0
2022-03-08 11:50:00,44.22,44.32,44.2,44.31,241102.0,39.7128,39.8026,39.6948,39.7936,241102.0
2022-03-08 11:55:00,44.32,44.4,44.29,44.33,747130.0,39.8026,39.8744,39.7756,39.8116,747130.0
2022-03-08 12:00:00,44.33,44.46,44.31,44.43,584931.0,39.8116,39.9283,39.7936,39.9014,584931.0
2022-03-08 12:05:00,44.44,44.6,44.43,44.54,1244698.0,39.9104,40.054,39.9014,40.0002,1244698.0
2022-03-08 12:10:00,44.54,44.74,44.54,44.74,543188.0,40.0002,40.1798,40.0002,40.1798,543188.0
2022-03-08 12:15:00,44.75,44.98,44.73,44.93,746096.0,40.1888,40.3953,40.1708,40.3504,746096.0
2022-03-08 12:20:00,44.92,45.12,44.73,44.8,1092460.0,40.3414,40.521,40.1708,40.2337,1092460.0
2022-03-08 12:25:00,44.81,44.94,44.68,44.91,612278.0,40.2426,40.3594,40.1259,40.3325,612278.0
2022-03-08 12:30:00,44.93,45.08,44.84,45.05,565871.0,40.3504,40.4851,40.2696,40.4582,565871.0
2022-03-08 12:35:00,45.05,45.05,44.88,45.01,484824.0,40.4582,40.4582,40.3055,40.4223,484824.0
2022-03-08 12:40:00,45.01,45.04,44.92,44.99,541256.0,40.4223,40.4492,40.3414,40.4043,541256.0
2022-03-08 12:45:00,44.98,45.06,44.91,45.05,576218.0,40.3953,40.4672,40.3325,40.4582,576218.0
2022-03-08 12:50:00,45.05,45.11,44.92,45.1,586044.0,40.4582,40.5121,40.3414,40.5031,586044.0
2022-03-08 12:55:00,45.1,45.1,45.02,45.07,273429.0,40.5031,40.5031,40.4312,40.4761,273429.0
2022-03-08 13:00:00,45.07,45.18,45.06,45.18,273199.0,40.4761,40.5749,40.4672,40.5749,273199.0
2022-03-08 13:05:00,45.18,45.19,45.09,45.17,562801.0,40.5749,40.5839,40.4941,40.5659,562801.0
2022-03-08 13:10:00,45.17,45.19,45.02,45.04,548417.0,40.5659,40.5839,40.4312,40.4492,548417.0
2022-03-08 13:15:00,45.04,45.12,45.03,45.11,569968.0,40.4492,40.521,40.4402,40.5121,569968.0
2022-03-08 13:20:00,45.12,45.12,44.91,44.92,347478.0,40.521,40.521,40.3325,40.3414,347478.0
2022-03-08 13:25:00,44.91,44.93,44.79,44.81,553174.0,40.3325,40.3504,40.2247,40.2426,553174.0
2022-03-08 13:30:00,44.82,44.82,44.62,44.68,527520.0,40.2516,40.2516,40.072,40.1259,527520.0
2022-03-08 13:35:00,44.69,44.75,44.6,44.63,303199.0,40.1349,40.1888,40.054,40.081,303199.0
2022-03-08 13:40:00,44.63,44.74,44.53,44.73,548525.0,40.081,40.1798,39.9912,40.1708,548525.0
2022-03-08 13:45:00,44.73,44.74,44.56,44.61,334774.0,40.1708,40.1798,40.0181,40.063,334774.0
2022-03-08 13:50:00,44.61,44.66,44.54,44.56,278098.0,40.063,40.1079,40.0002,40.0181,278098.0
2022-03-08 13:55:00,44.55,44.58,44.49,44.54,446357.0,40.0091,40.0361,39.9553,40.0002,446357.0
2022-03-08 14:00:00,44.54,44.55,44.37,44.47,583931.0,40.0002,40.0091,39.8475,39.9373,583931.0
2022-03-08 14:05:00,44.46,44.58,44.44,44.55,275960.0,39.9283,40.0361,39.9104,40.0091,275960.0
2022-03-08 14:10:00,44.52,44.56,44.38,44.46,342506.0,39.9822,40.0181,39.8565,39.9283,342506.0
2022-03-08 14:15:00,44.46,44.52,44.44,44.48,231956.0,39.9283,39.9822,39.9104,39.9463,231956.0
2022-03-08 14:20:00,44.47,44.53,44.38,44.51,309855.0,39.9373,39.9912,39.8565,39.9732,309855.0
2022-03-08 14:25:00,44.5,44.65,44.47,44.63,574971.0,39.9642,40.099,39.9373,40.081,574971.0
2022-03-08 14:30:00,44.63,44.64,44.49,44.54,359380.0,40.081,40.09,39.9553,40.0002,359380.0
2022-03-08 14:35:00,44.55,44.66,44.51,44.64,466323.0,40.0091,40.1079,39.9732,40.09,466323.0
2022-03-08 14:40:00,44.64,44.67,44.56,44.66,436310.0,40.09,40.1169,40.0181,40.1079,436310.0
2022-03-08 14:45:00,44.66,44.76,44.65,44.74,553977.0,40.1079,40.1977,40.099,40.1798,553977.0
2022-03-08 14:50:00,44.74,44.75,44.61,44.62,436523.0,40.1798,40.1888,40.063,40.072,436523.0
2022-03-08 14:55:00,44.63,44.68,44.54,44.62,506767.0,40.081,40.1259,40.0002,40.072,506767.0
2022-03-08 15:00:00,44.62,44.77,44.59,44.74,668032.0,40.072,40.2067,40.0451,40.1798,668032.0
2022-03-08 15:05:00,44.74,44.78,44.71,44.75,615168.0,40.1798,40.2157,40.1528,40.1888,615168.0
2022-03-08 15:10:00,44.75,44.78,44.61,44.64,640665.0,40.1888,40.2157,40.063,40.09,640665.0
2022-03-08 15:15:00,44.65,44.69,44.6,44.63,681742.0,40.099,40.1349,40.054,40.081,681742.0
2022-03-08 15:20:00,44.63,44.63,44.56,44.61,652160.0,40.081,40.081,40.0181,40.063,652160.0
2022-03-08 15:25:00,44.61,44.61,44.45,44.46,919476.0,40.063,40.063,39.9193,39.9283,919476.0
2022-03-08 15:30:00,44.47,44.48,44.36,44.38,530174.0,39.9373,39.9463,39.8385,39.8565,530174.0
2022-03-08 15:35:00,44.38,44.46,44.35,44.44,843248.0,39.8565,39.9283,39.8295,39.9104,843248.0
2022-03-08 15:40:00,44.44,44.48,44.39,44.4,1240860.0,39.9104,39.9463,39.8655,39.8744,1240860.0
2022-03-08 15:45:00,44.39,44.44,44.36,44.39,1260082.0,39.8655,39.9104,39.8385,39.8655,1260082.0
2022-03-08 15:50:00,44.39,44.53,44.38,44.42,1545380.0,39.8655,39.9912,39.8565,39.8924,1545380.0
2022-03-08 15:55:00,44.42,44.44,44.36,44.39,815873.0,39.8924,39.9104,39.8385,39.8655,815873.0
2022-03-09 09:30:00,45.69,45.69,45.5,45.54,511888.0,41.0329,41.0329,40.8623,40.8982,511888.0
2022-03-09 09:35:00,45.54,45.56,45.46,45.55,316581.0,40.8982,40.9162,40.8264,40.9072,316581.0
2022-03-09 09:40:00,45.56,45.64,45.55,45.56,313897.0,40.9162,40.988,40.9072,40.9162,313897.0
2022-03-09 09:45:00,45.57,45.62,45.49,45.56,335903.0,40.9252,40.9701,40.8533,40.9162,335903.0
2022-03-09 09:50:00,45.55,45.56,45.39,45.44,356452.0,40.9072,40.9162,40.7635,40.8084,356452.0
2022-03-09 09:55:00,45.44,45.53,45.41,45.51,314152.0,40.8084,40.8893,40.7815,40.8713,314152.0
2022-03-09 10:00:00,45.51,45.63,45.5,45.6,358946.0,40.8713,40.9791,40.8623,40.9521,358946.0
2022-03-09 10:05:00,45.6,45.61,45.56,45.57,350077.0,40.9521,40.9611,40.9162,40.9252,350077.0
2022-03-09 10:10:00,45.58,45.67,45.57,45.66,530701.0,40.9342,41.015,40.9252,41.006,530701.0
2022-03-09 10:15:00,45.67,45.73,45.61,45.67,803603.0,41.015,41.0689,40.9611,41.015,803603.0
2022-03-09 10:20:00,45.67,45.69,45.64,45.68,314657.0,41.015,41.0329,40.988,41.024,314657.0
2022-03-09 10:25:00,45.68,45.69,45.61,45.68,249344.0,41.024,41.0329,40.9611,41.024,249344.0
2022-03-09 10:30:00,45.68,45.71,45.63,45.71,288672.0,41.024,41.0509,40.9791,41.0509,288672.0
2022-03-09 10:35:00,45.72,45.8,45.69,45.8,342172.0,41.0599,41.1317,41.0329,41.1317,342172.0
2022-03-09 10:40:00,45.8,45.82,45.76,45.78,203534.0,41.1317,41.1497,41.0958,41.1138,203534.0
2022-03-09 10:45:00,45.78,45.84,45.77,45.8,429431.0,41.1138,41.1677,41.1048,41.1317,429431.0
2022-03-09 10:50:00,45.81,45.85,45.78,45.8,200703.0,41.1407,41.1766,41.1138,41.1317,200703.0
2022-03-09 10:55:00,45.79,45.89,45.79,45.88,220781.0,41.1228,41.2126,41.1228,41.2036,220781.0
2022-03-09 11:00:00,45.89,45.89,45.8,45.81,339854.0,41.2126,41.2126,41.1317,41.1407,339854.0
2022-03-09 11:05:00,45.81,45.9,45.8,45.85,1404862.0,41.1407,41.2215,41.1317,41.1766,1404862.0
2022-03-09 11:10:00,45.84,45.86,45.8,45.81,313954.0,41.1677,41.1856,41.1317,41.1407,313954.0
2022-03-09 11:15:00,45.81,45.89,45.77,45.89,224055.0,41.1407,41.2126,41.1048,41.2126,224055.0
2022-03-09 11:20:00,45.89,45.92,45.85,45.9,276510.0,41.2126,41.2395,41.1766,41.2215,276510.0
2022-03-09 11:25:00,45.9,45.98,45.88,45.94,351547.0,41.2215,41.2934,41.2036,41.2575,351547.0
2022-03-09 11:30:00,45.94,46.11,45.92,46.1,787877.0,41.2575,41.4101,41.2395,41.4012,787877.0
2022-03-09 11:35:00,46.11,46.22,46.09,46.16,1007024.0,41.4101,41.5089,41.3922,41.455,1007024.0
2022-03-09 11:40:00,46.17,46.22,46.13,46.17,603882.0,41.464,41.5089,41.4281,41.464,603882.0
2022-03-09 11:45:00,46.18,46.23,46.15,46.22,223238.0,41.473,41.5179,41.4461,41.5089,223238.0
2022-03-09 11:50:00,46.22,46.22,46.12,46.14,390860.0,41.5089,41.5089,41.4191,41.4371,390860.0
2022-03-09 11:55:00,46.14,46.21,46.14,46.19,239486.0,41.4371,41.4999,41.4371,41.482,239486.0
2022-03-09 12:00:00,46.19,46.27,46.18,46.21,328019.0,41.482,41.5538,41.473,41.4999,328019.0
2022-03-09 12:05:00,46.21,46.22,46.16,46.18,195766.0,41.4999,41.5089,41.455,41.473,195766.0
2022-03-09 12:10:00,46.19,46.24,46.16,46.23,233938.0,41.482,41.5269,41.455,41.5179,233938.0
2022-03-09 12:15:00,46.23,46.27,46.21,46.25,255198.0,41.5179,41.5538,41.4999,41.5359,255198.0
2022-03-09 12:20:00,46.26,46.29,46.19,46.21,724465.0,41.5448,41.5718,41.482,41.4999,724465.0
2022-03-09 12:25:00,46.21,46.25,46.18,46.23,302703.0,41.4999,41.5359,41.473,41.5179,302703.0
2022-03-09 12:30:00,46.22,46.26,46.21,46.23,449268.0,41.5089,41.5448,41.4999,41.5179,449268.0
2022-03-09 12:35:00,46.24,46.34,46.23,46.34,545998.0,41.5269,41.6167,41.5179,41.6167,545998.0
2022-03-09 12:40:00,46.34,46.35,46.27,46.29,187287.0,41.6167,41.6257,41.5538,41.5718,187287.0
2022-03-09 12:45:00,46.28,46.31,46.26,46.3,188650.0,41.5628,41.5898,41.5448,41.5808,188650.0
2022-03-09 12:50:00,46.3,46.33,46.29,46.3,696631.0,41.5808,41.6077,41.5718,41.5808,696631.0
2022-03-09 12:55:00,46.3,46.33,46.27,46.32,398736.0,41.5808,41.6077,41.5538,41.5987,398736.0
2022-03-09 13:00:00,46.31,46.31,46.14,46.15,441592.0,41.5898,41.5898,41.4371,41.4461,441592.0
2022-03-09 13:05:00,46.15,46.19,46.11,46.16,805693.0,41.4461,41.482,41.4101,41.455,805693.0
2022-03-09 13:10:00,46.16,46.25,46.15,46.21,346262.0,41.455,41.5359,41.4461,41.4999,346262.0
2022-03-09 13:15:00,46.22,46.24,46.17,46.17,273754.0,41.5089,41.5269,41.464,41.464,273754.0
2022-03-09 13:20:00,46.18,46.21,46.15,46.18,561135.0,41.473,41.4999,41.4461,41.473,561135.0
2022-03-09 13:25:00,46.18,46.2,46.15,46.17,192176.0,41.473,41.491,41.4461,41.464,192176.0
2022-03-09 13:30:00,46.17,46.18,46.09,46.11,464488.0,41.464,41.473,41.3922,41.4101,464488.0
2022-03-09 13:35:00,46.11,46.13,46.06,46.1,725964.0,41.4101,41.4281,41.3652,41.4012,725964.0
2022-03-09 13:40:00,46.1,46.12,46.03,46.03,229943.0,41.4012,41.4191,41.3383,41.3383,229943.0
2022-03-09 13:45:00,46.04,46.05,46.0,46.01,270960.0,41.3473,41.3563,41.3114,41.3203,270960.0
2022-03-09 13:50:00,46.01,46.04,45.98,46.01,131663.0,41.3203,41.3473,41.2934,41.3203,131663.0
2022-03-09 13:55:00,46.02,46.03,46.0,46.02,151893.0,41.3293,41.3383,41.3114,41.3293,151893.0
2022-03-09 14:00:00,46.02,46.1,46.01,46.08,263238.0,41.3293,41.4012,41.3203,41.3832,263238.0
2022-03-09 14:05:00,46.08,46.11,46.03,46.05,225113.0,41.3832,41.4101,41.3383,41.3563,225113.0
2022-03-09 14:10:00,46.04,46.06,45.98,46.04,274741.0,41.3473,41.3652,41.2934,41.3473,274741.0
2022-03-09 14:15:00,46.04,46.08,46.01,46.06,376808.0,41.3473,41.3832,41.3203,41.3652,376808.0
2022-03-09 14:20:00,46.05,46.09,46.03,46.06,237457.0,41.3563,41.3922,41.3383,41.3652,237457.0
2022-03-09 14:25:00,46.05,46.07,46.03,46.05,174528.0,41.3563,41.3742,41.3383,41.3563,174528.0
2022-03-09 14:30:00,46.06,46.09,46.04,46.07,226825.0,41.3652,41.3922,41.3473,41.3742,226825.0
2022-03-09 14:35:00,46.07,46.11,46.06,46.09,416367.0,41.3742,41.4101,41.3652,41.3922,416367.0
2022-03-09 14:40:00,46.08,46.12,46.05,46.11,625756.0,41.3832,41.4191,41.3563,41.4101,625756.0
2022-03-09 14:45:00,46.12,46.13,46.06,46.09,574353.0,41.4191,41.4281,41.3652,41.3922,574353.0
2022-03-09 14:50:00,46.09,46.13,46.05,46.06,562705.0,41.3922,41.4281,41.3563,41.3652,562705.0
2022-03-09 14:55:00,46.06,46.1,46.05,46.07,370914.0,41.3652,41.4012,41.3563,41.3742,370914.0
2022-03-09 15:00:00,46.08,46.13,46.07,46.1,311374.0,41.3832,41.4281,41.3742,41.4012,311374.0
2022-03-09 15:05:00,46.09,46.18,46.09,46.18,332114.0,41.3922,41.473,41.3922,41.473,332114.0
2022-03-09 15:10:00,46.18,46.21,46.17,46.19,559542.0,41.473,41.4999,41.464,41.482,559542.0
2022-03-09 15:15:00,46.2,46.22,46.17,46.21,453473.0,41.491,41.5089,41.464,41.4999,453473.0
2022-03-09 15:20:00,46.21,46.25,46.2,46.23,851490.0,41.4999,41.5359,41.491,41.5179,851490.0
2022-03-09 15:25:00,46.22,46.22,46.19,46.21,363912.0,41.5089,41.5089,41.482,41.4999,363912.0
2022-03-09 15:30:00,46.21,46.24,46.17,46.18,764023.0,41.4999,41.5269,41.464,41.473,764023.0
2022-03-09 15:35:00,46.18,46.2,46.15,46.15,542522.0,41.473,41.491,41.4461,41.4461,542522.0
2022-03-09 15:40:00,46.15,46.21,46.14,46.19,1069843.0,41.4461,41.4999,41.4371,41.482,1069843.0
2022-03-09 15:45:00,46.19,46.21,46.06,46.09,1322485.0,41.482,41.4999,41.3652,41.3922,1322485.0
2022-03-09 15:50:00,46.09,46.14,46.01,46.12,1629983.0,41.3922,41.4371,41.3203,41.4191,1629983.0
2022-03-09 15:55:00,46.11,46.14,46.02,46.13,1943967.0,41.4101,41.4371,41.3293,41.4281,1943967.0
2022-03-10 09:30:00,45.51,45.56,45.43,45.54,937046.0,40.8713,40.9162,40.7994,40.8982,937046.0
2022-03-10 09:35:00,45.54,45.55,45.44,45.45,598658.0,40.8982,40.9072,40.8084,40.8174,598658.0
2022-03-10 09:40:00,45.45,45.62,45.45,45.56,502692.0,40.8174,40.9701,40.8174,40.9162,502692.0
2022-03-10 09:45:00,45.57,45.62,45.55,45.6,473912.0,40.9252,40.9701,40.9072,40.9521,473912.0
2022-03-10 09:50:00,45.6,45.68,45.57,45.68,370480.0,40.9521,41.024,40.9252,41.024,370480.0
2022-03-10 09:55:00,45.67,45.88,45.67,45.87,351793.0,41.015,41.2036,41.015,41.1946,351793.0
2022-03-10 10:00:00,45.88,45.88,45.72,45.72,474410.0,41.2036,41.2036,41.0599,41.0599,474410.0
2022-03-10 10:05:00,45.74,45.8,45.73,45.78,537266.0,41.0779,41.1317,41.0689,41.1138,537266.0
2022-03-10 10:10:00,45.77,45.8,45.72,45.79,430684.0,41.1048,41.1317,41.0599,41.1228,430684.0
2022-03-10 10:15:00,45.78,45.87,45.76,45.86,620458.0,41.1138,41.1946,41.0958,41.1856,620458.0
2022-03-10 10:20:00,45.86,45.87,45.72,45.75,422988.0,41.1856,41.1946,41.0599,41.0868,422988.0
2022-03-10 10:25:00,45.76,45.79,45.67,45.67,167600.0,41.0958,41.1228,41.015,41.015,167600.0
2022-03-10 10:30:00,45.67,45.69,45.56,45.57,160387.0,41.015,41.0329,40.9162,40.9252,160387.0
2022-03-10 10:35:00,45.57,45.63,45.55,45.63,283527.0,40.9252,40.9791,40.9072,40.9791,283527.0
2022-03-10 10:40:00,45.62,45.67,45.61,45.63,206161.0,40.9701,41.015,40.9611,40.9791,206161.0
2022-03-10 10:45:00,45.63,45.7,45.62,45.67,222408.0,40.9791,41.0419,40.9701,41.015,222408.0
2022-03-10 10:50:00,45.68,45.68,45.59,45.59,163576.0,41.024,41.024,40.9431,40.9431,163576.0
2022-03-10 10:55:00,45.6,45.6,45.54,45.57,799721.0,40.9521,40.9521,40.8982,40.9252,799721.0
2022-03-10 11:00:00,45.56,45.57,45.47,45.48,317426.0,40.9162,40.9252,40.8354,40.8444,317426.0
2022-03-10 11:05:00,45.48,45.5,45.42,45.45,264366.0,40.8444,40.8623,40.7905,40.8174,264366.0
2022-03-10 11:10:00,45.45,45.52,45.44,45.51,333143.0,40.8174,40.8803,40.8084,40.8713,333143.0
2022-03-10 11:15:00,45.5,45.51,45.44,45.47,215531.0,40.8623,40.8713,40.8084,40.8354,215531.0
2022-03-10 11:20:00,45.47,45.5,45.43,45.44,393379.0,40.8354,40.8623,40.7994,40.8084,393379.0
2022-03-10 11:25:00,45.44,45.45,45.34,45.43,465448.0,40.8084,40.8174,40.7186,40.7994,465448.0
2022-03-10 11:30:00,45.43,45.49,45.41,45.48,824736.0,40.7994,40.8533,40.7815,40.8444,824736.0
2022-03-10 11:35:00,45.48,45.53,45.39,45.41,314396.0,40.8444,40.8893,40.7635,40.7815,314396.0
2022-03-10 11:40:00,45.41,45.46,45.38,45.43,277700.0,40.7815,40.8264,40.7545,40.7994,277700.0
2022-03-10 11:45:00,45.43,45.46,45.4,45.44,107719.0,40.7994,40.8264,40.7725,40.8084,107719.0
2022-03-10 11:50:00,45.45,45.51,45.44,45.5,170419.0,40.8174,40.8713,40.8084,40.8623,170419.0
2022-03-10 11:55:00,45.5,45.55,45.48,45.53,160171.0,40.8623,40.9072,40.8444,40.8893,160171.0
2022-03-10 12:00:00,45.53,45.56,45.51,45.55,248650.0,40.8893,40.9162,40.8713,40.9072,248650.0
2022-03-10 12:05:00,45.55,45.6,45.52,45.53,280879.0,40.9072,40.9521,40.8803,40.8893,280879.0
2022-03-10 12:10:00,45.53,45.55,45.47,45.49,408322.0,40.8893,40.9072,40.8354,40.8533,408322.0
2022-03-10 12:15:00,45.48,45.52,45.46,45.48,175156.0,40.8444,40.8803,40.8264,40.8444,175156.0
2022-03-10 12:20:00,45.48,45.59,45.48,45.58,605210.0,40.8444,40.9431,40.8444,40.9342,605210.0
2022-03-10 12:25:00,45.59,45.59,45.54,45.57,258921.0,40.9431,40.9431,40.8982,40.9252,258921.0
2022-03-10 12:30:00,45.56,45.58,45.53,45.54,120802.0,40.9162,40.9342,40.8893,40.8982,120802.0
2022-03-10 12:35:00,45.53,45.53,45.48,45.49,335912.0,40.8893,40.8893,40.8444,40.8533,335912.0
2022-03-10 12:40:00,45.49,45.5,45.46,45.47,385036.0,40.8533,40.8623,40.8264,40.8354,385036.0
2022-03-10 12:45:00,45.46,45.48,45.46,45.48,172726.0,40.8264,40.8444,40.8264,40.8444,172726.0
2022-03-10 12:50:00,45.47,45.48,45.41,45.43,390459.0,40.8354,40.8444,40.7815,40.7994,390459.0
2022-03-10 12:55:00,45.43,45.44,45.41,45.43,400392.0,40.7994,40.8084,40.7815,40.7994,400392.0
2022-03-10 13:00:00,45.43,45.46,45.37,45.38,213079.0,40.7994,40.8264,40.7456,40.7545,213079.0
2022-03-10 13:05:00,45.39,45.43,45.38,45.41,246277.0,40.7635,40.7994,40.7545,40.7815,246277.0
2022-03-10 13:10:00,45.41,45.46,45.41,45.42,278187.0,40.7815,40.8264,40.7815,40.7905,278187.0
2022-03-10 13:15:00,45.42,45.49,45.41,45.46,283411.0,40.7905,40.8533,40.7815,40.8264,283411.0
2022-03-10 13:20:00,45.46,45.52,45.46,45.52,289628.0,40.8264,40.8803,40.8264,40.8803,289628.0
2022-03-10 13:25:00,45.52,45.52,45.45,45.5,149869.0,40.8803,40.8803,40.8174,40.8623,149869.0
2022-03-10 13:30:00,45.5,45.54,45.47,45.53,165153.0,40.8623,40.8982,40.8354,40.8893,165153.0
2022-03-10 13:35:00,45.53,45.56,45.5,45.51,205721.0,40.8893,40.9162,40.8623,40.8713,205721.0
2022-03-10 13:40:00,45.51,45.53,45.49,45.51,193820.0,40.8713,40.8893,40.8533,40.8713,193820.0
2022-03-10 13:45:00,45.51,45.6,45.51,45.6,264221.0,40.8713,40.9521,40.8713,40.9521,264221.0
2022-03-10 13:50:00,45.61,45.63,45.56,45.57,259434.0,40.9611,40.9791,40.9162,40.9252,259434.0
2022-03-10 13:55:00,45.56,45.61,45.56,45.59,108529.0,40.9162,40.9611,40.9162,40.9431,108529.0
2022-03-10 14:00:00,45.58,45.71,45.57,45.7,266034.0,40.9342,41.0509,40.9252,41.0419,266034.0
2022-03-10 14:05:00,45.71,45.73,45.63,45.63,342323.0,41.0509,41.0689,40.9791,40.9791,342323.0
2022-03-10 14:10:00,45.64,45.66,45.62,45.65,118835.0,40.988,41.006,40.9701,40.997,118835.0
2022-03-10 14:15:00,45.65,45.71,45.65,45.68,246429.0,40.997,41.0509,40.997,41.024,246429.0
2022-03-10 14:20:00,45.67,45.7,45.64,45.65,235526.0,41.015,41.0419,40.988,40.997,235526.0
2022-03-10 14:25:00,45.65,45.73,45.65,45.71,225726.0,40.997,41.0689,40.997,41.0509,225726.0
2022-03-10 14:30:00,45.71,45.75,45.68,45.72,204819.0,41.0509,41.0868,41.024,41.0599,204819.0
2022-03-10 14:35:00,45.73,45.74,45.7,45.71,316281.0,41.0689,41.0779,41.0419,41.0509,316281.0
2022-03-10 14:40:00,45.71,45.73,45.66,45.66,211536.0,41.0509,41.0689,41.006,41.006,211536.0
2022-03-10 14:45:00,45.66,45.78,45.65,45.78,252223.0,41.006,41.1138,40.997,41.1138,252223.0
2022-03-10 14:50:00,45.78,45.8,45.75,45.76,246574.0,41.1138,41.1317,41.0868,41.0958,246574.0
2022-03-10 14:55:00,45.76,45.8,45.72,45.74,430073.0,41.0958,41.1317,41.0599,41.0779,430073.0
2022-03-10 15:00:00,45.74,45.75,45.64,45.65,336504.0,41.0779,41.0868,40.988,40.997,336504.0
2022-03-10 15:05:00,45.66,45.69,45.62,45.67,380764.0,41.006,41.0329,40.9701,41.015,380764.0
2022-03-10 15:10:00,45.67,45.7,45.64,45.68,373646.0,41.015,41.0419,40.988,41.024,373646.0
2022-03-10 15:15:00,45.68,45.71,45.65,45.67,436459.0,41.024,41.0509,40.997,41.015,436459.0
2022-03-10 15:20:00,45.67,45.69,45.58,45.61,710173.0,41.015,41.0329,40.9342,40.9611,710173.0
2022-03-10 15:25:00,45.6,45.65,45.59,45.63,472416.0,40.9521,40.997,40.9431,40.9791,472416.0
2022-03-10 15:30:00,45.63,45.64,45.57,45.59,684975.0,40.9791,40.988,40.9252,40.9431,684975.0
2022-03-10 15:35:00,45.59,45.61,45.53,45.55,707849.0,40.9431,40.9611,40.8893,40.9072,707849.0
2022-03-10 15:40:00,45.55,45.6,45.54,45.55,1026053.0,40.9072,40.9521,40.8982,40.9072,1026053.0
2022-03-10 15:45:00,45.55,45.56,45.5,45.52,1182491.0,40.9072,40.9162,40.8623,40.8803,1182491.0
2022-03-10 15:50:00,45.52,45.64,45.52,45.58,715600.0,40.8803,40.988,40.8803,40.9342,715600.0
2022-03-10 15:55:00,45.59,45.62,45.55,45.6,787620.0,40.9431,40.9701,40.9072,40.9521,787620.0
2022-03-11 09:30:00,46.01,46.06,45.94,45.98,483015.0,41.3203,41.3652,41.2575,41.2934,483015.0
2022-03-11 09:35:00,45.98,46.02,45.9,45.91,1179626.0,41.2934,41.3293,41.2215,41.2305,1179626.0
2022-03-11 09:40:00,45.92,45.94,45.87,45.89,547343.0,41.2395,41.2575,41.1946,41.2126,547343.0
2022-03-11 09:45:00,45.89,45.94,45.89,45.91,489464.0,41.2126,41.2575,41.2126,41.2305,489464.0
2022-03-11 09:50:00,45.9,45.93,45.78,45.79,298313.0,41.2215,41.2485,41.1138,41.1228,298313.0
2022-03-11 09:55:00,45.79,45.84,45.77,45.82,212936.0,41.1228,41.1677,41.1048,41.1497,212936.0
2022-03-11 10:00:00,45.81,45.82,45.68,45.7,412638.0,41.1407,41.1497,41.024,41.0419,412638.0
2022-03-11 10:05:00,45.7,45.78,45.67,45.69,398759.0,41.0419,41.1138,41.015,41.0329,398759.0
2022-03-11 10:10:00,45.69,45.8,45.68,45.75,388513.0,41.0329,41.1317,41.024,41.0868,388513.0
2022-03-11 10:15:00,45.75,45.79,45.7,45.74,216607.0,41.0868,41.1228,41.0419,41.0779,216607.0
2022-03-11 10:20:00,45.73,45.76,45.65,45.7,313052.0,41.0689,41.0958,40.997,41.0419,313052.0
2022-03-11 10:25:00,45.71,45.77,45.69,45.71,207270.0,41.0509,41.1048,41.0329,41.0509,207270.0
2022-03-11 10:30:00,45.7,45.73,45.65,45.68,374828.0,41.0419,41.0689,40.997,41.024,374828.0
2022-03-11 10:35:00,45.68,45.75,45.67,45.7,295092.0,41.024,41.0868,41.015,41.0419,295092.0
2022-03-11 10:40:00,45.71,45.77,45.68,45.7,386597.0,41.0509,41.1048,41.024,41.0419,386597.0
2022-03-11 10:45:00,45.7,45.74,45.68,45.68,253528.0,41.0419,41.0779,41.024,41.024,253528.0
2022-03-11 10:50:00,45.69,45.75,45.68,45.72,1589146.0,41.0329,41.0868,41.024,41.0599,1589146.0
2022-03-11 10:55:00,45.72,45.79,45.71,45.77,503398.0,41.0599,41.1228,41.0509,41.1048,503398.0
2022-03-11 11:00:00,45.78,45.78,45.7,45.71,373926.0,41.1138,41.1138,41.0419,41.0509,373926.0
2022-03-11 11:05:00,45.71,45.72,45.61,45.64,305996.0,41.0509,41.0599,40.9611,40.988,305996.0
2022-03-11 11:10:00,45.65,45.67,45.59,45.61,220597.0,40.997,41.015,40.9431,40.9611,220597.0
2022-03-11 11:15:00,45.62,45.64,45.59,45.61,476058.0,40.9701,40.988,40.9431,40.9611,476058.0
2022-03-11 11:20:00,45.62,45.65,45.6,45.63,331764.0,40.9701,40.997,40.9521,40.9791,331764.0
2022-03-11 11:25:00,45.63,45.65,45.53,45.56,385366.0,40.9791,40.997,40.8893,40.9162,385366.0
2022-03-11 11:30:00,45.57,45.59,45.5,45.53,928964.0,40.9252,40.9431,40.8623,40.8893,928964.0
2022-03-11 11:35:00,45.53,45.58,45.51,45.55,439995.0,40.8893,40.9342,40.8713,40.9072,439995.0
2022-03-11 11:40:00,45.55,45.56,45.4,45.5,1244276.0,40.9072,40.9162,40.7725,40.8623,1244276.0
2022-03-11 11:45:00,45.51,45.55,45.48,45.52,586048.0,40.8713,40.9072,40.8444,40.8803,586048.0
2022-03-11 11:50:00,45.51,45.52,45.45,45.48,196466.0,40.8713,40.8803,40.8174,40.8444,196466.0
2022-03-11 11:55:00,45.48,45.51,45.44,45.46,287583.0,40.8444,40.8713,40.8084,40.8264,287583.0
2022-03-11 12:00:00,45.45,45.47,45.41,45.46,323372.0,40.8174,40.8354,40.7815,40.8264,323372.0
2022-03-11 12:05:00,45.47,45.5,45.39,45.4,453614.0,40.8354,40.8623,40.7635,40.7725,453614.0
2022-03-11 12:10:00,45.39,45.45,45.39,45.41,160250.0,40.7635,40.8174,40.7635,40.7815,160250.0
2022-03-11 12:15:00,45.41,45.48,45.4,45.47,274399.0,40.7815,40.8444,40.7725,40.8354,274399.0
2022-03-11 12:20:00,45.48,45.5,45.43,45.44,226087.0,40.8444,40.8623,40.7994,40.8084,226087.0
2022-03-11 12:25:00,45.44,45.45,45.38,45.39,202296.0,40.8084,40.8174,40.7545,40.7635,202296.0
2022-03-11 12:30:00,45.39,45.42,45.38,45.4,243857.0,40.7635,40.7905,40.7545,40.7725,243857.0
2022-03-11 12:35:00,45.4,45.4,45.36,45.38,171820.0,40.7725,40.7725,40.7366,40.7545,171820.0
2022-03-11 12:40:00,45.38,45.45,45.37,45.44,201859.0,40.7545,40.8174,40.7456,40.8084,201859.0
2022-03-11 12:45:00,45.44,45.47,45.43,45.45,171890.0,40.8084,40.8354,40.7994,40.8174,171890.0
2022-03-11 12:50:00,45.45,45.46,45.44,45.45,303598.0,40.8174,40.8264,40.8084,40.8174,303598.0
2022-03-11 12:55:00,45.45,45.5,45.45,45.47,220727.0,40.8174,40.8623,40.8174,40.8354,220727.0
2022-03-11 13:00:00,45.47,45.52,45.45,45.5,189174.0,40.8354,40.8803,40.8174,40.8623,189174.0
2022-03-11 13:05:00,45.5,45.54,45.48,45.49,205168.0,40.8623,40.8982,40.8444,40.8533,205168.0
2022-03-11 13:10:00,45.48,45.52,45.47,45.48,281346.0,40.8444,40.8803,40.8354,40.8444,281346.0
2022-03-11 13:15:00,45.48,45.53,45.47,45.52,324871.0,40.8444,40.8893,40.8354,40.8803,324871.0
2022-03-11 13:20:00,45.52,45.55,45.5,45.54,302834.0,40.8803,40.9072,40.8623,40.8982,302834.0
2022-03-11 13:25:00,45.54,45.56,45.52,45.54,258049.0,40.8982,40.9162,40.8803,40.8982,258049.0
2022-03-11 13:30:00,45.54,45.55,45.49,45.51,531915.0,40.8982,40.9072,40.8533,40.8713,531915.0
2022-03-11 13:35:00,45.51,45.52,45.45,45.47,255684.0,40.8713,40.8803,40.8174,40.8354,255684.0
2022-03-11 13:40:00,45.46,45.47,45.43,45.46,544214.0,40.8264,40.8354,40.7994,40.8264,544214.0
2022-03-11 13:45:00,45.46,45.48,45.45,45.48,274810.0,40.8264,40.8444,40.8174,40.8444,274810.0
2022-03-11 13:50:00,45.48,45.49,45.36,45.36,412935.0,40.8444,40.8533,40.7366,40.7366,412935.0
2022-03-11 13:55:00,45.36,45.4,45.32,45.33,263863.0,40.7366,40.7725,40.7007,40.7096,263863.0
2022-03-11 14:00:00,45.33,45.36,45.31,45.36,338336.0,40.7096,40.7366,40.6917,40.7366,338336.0
2022-03-11 14:05:00,45.36,45.37,45.33,45.34,122853.0,40.7366,40.7456,40.7096,40.7186,122853.0
2022-03-11 14:10:00,45.35,45.37,45.33,45.35,373853.0,40.7276,40.7456,40.7096,40.7276,373853.0
2022-03-11 14:15:00,45.36,45.39,45.32,45.32,361921.0,40.7366,40.7635,40.7007,40.7007,361921.0
2022-03-11 14:20:00,45.32,45.33,45.3,45.32,151591.0,40.7007,40.7096,40.6827,40.7007,151591.0
2022-03-11 14:25:00,45.32,45.4,45.31,45.39,514286.0,40.7007,40.7725,40.6917,40.7635,514286.0
2022-03-11 14:30:00,45.38,45.39,45.33,45.36,167177.0,40.7545,40.7635,40.7096,40.7366,167177.0
2022-03-11 14:35:00,45.36,45.39,45.33,45.38,241557.0,40.7366,40.7635,40.7096,40.7545,241557.0
2022-03-11 14:40:00,45.38,45.38,45.33,45.35,299552.0,40.7545,40.7545,40.7096,40.7276,299552.0
2022-03-11 14:45:00,45.34,45.34,45.31,45.33,206049.0,40.7186,40.7186,40.6917,40.7096,206049.0
2022-03-11 14:50:00,45.33,45.33,45.25,45.28,692574.0,40.7096,40.7096,40.6378,40.6647,692574.0
2022-03-11 14:55:00,45.27,45.32,45.25,45.27,600290.0,40.6558,40.7007,40.6378,40.6558,600290.0
2022-03-11 15:00:00,45.26,45.28,45.24,45.25,131879.0,40.6468,40.6647,40.6288,40.6378,131879.0
2022-03-11 15:05:00,45.25,45.29,45.2,45.22,506563.0,40.6378,40.6737,40.5929,40.6109,506563.0
2022-03-11 15:10:00,45.21,45.25,45.21,45.22,359556.0,40.6019,40.6378,40.6019,40.6109,359556.0
2022-03-11 15:15:00,45.23,45.29,45.22,45.26,270786.0,40.6198,40.6737,40.6109,40.6468,270786.0
2022-03-11 15:20:00,45.26,45.28,45.24,45.25,206161.0,40.6468,40.6647,40.6288,40.6378,206161.0
2022-03-11 15:25:00,45.24,45.26,45.21,45.23,431305.0,40.6288,40.6468,40.6019,40.6198,431305.0
2022-03-11 15:30:00,45.23,45.23,45.13,45.15,535632.0,40.6198,40.6198,40.53,40.548,535632.0
2022-03-11 15:35:00,45.15,45.24,45.15,45.19,613854.0,40.548,40.6288,40.548,40.5839,613854.0
2022-03-11 15:40:00,45.19,45.24,45.17,45.2,507706.0,40.5839,40.6288,40.5659,40.5929,507706.0
2022-03-11 15:45:00,45.21,45.22,45.17,45.19,1019733.0,40.6019,40.6109,40.5659,40.5839,1019733.0
2022-03-11 15:50:00,45.19,45.23,45.17,45.19,1214335.0,40.5839,40.6198,40.5659,40.5839,1214335.0
2022-03-11 15:55:00,45.19,45.23,45.14,45.16,2175960.0,40.5839,40.6198,40.539,40.557,2175960.0
2022-03-14 09:30:00,45.74,45.84,45.7,45.72,431786.0,41.0779,41.1677,41.0419,41.0599,431786.0
2022-03-14 09:35:00,45.72,45.74,45.63,45.66,294306.0,41.0599,41.0779,40.9791,41.006,294306.0
2022-03-14 09:40:00,45.65,45.78,45.63,45.75,199875.0,40.997,41.1138,40.9791,41.0868,199875.0
2022-03-14 09:45:00,45.76,45.78,45.71,45.75,400558.0,41.0958,41.1138,41.0509,41.0868,400558.0
2022-03-14 09:50:00,45.76,45.78,45.7,45.71,340569.0,41.0958,41.1138,41.0419,41.0509,340569.0
2022-03-14 09:55:00,45.71,45.75,45.68,45.73,390310.0,41.0509,41.0868,41.024,41.0689,390310.0
2022-03-14 10:00:00,45.73,45.8,45.69,45.75,315760.0,41.0689,41.1317,41.0329,41.0868,315760.0
2022-03-14 10:05:00,45.75,45.84,45.74,45.84,303877.0,41.0868,41.1677,41.0779,41.1677,303877.0
2022-03-14 10:10:00,45.83,45.89,45.81,45.88,411998.0,41.1587,41.2126,41.1407,41.2036,411998.0
2022-03-14 10:15:00,45.87,45.91,45.85,45.91,252820.0,41.1946,41.2305,41.1766,41.2305,252820.0
2022-03-14 10:20:00,45.91,45.93,45.89,45.93,389317.0,41.2305,41.2485,41.2126,41.2485,389317.0
2022-03-14 10:25:00,45.93,45.96,45.9,45.91,325069.0,41.2485,41.2754,41.2215,41.2305,325069.0
2022-03-14 10:30:00,45.92,45.92,45.84,45.87,634777.0,41.2395,41.2395,41.1677,41.1946,634777.0
2022-03-14 10:35:00,45.88,45.92,45.87,45.88,211480.0,41.2036,41.2395,41.1946,41.2036,211480.0
2022-03-14 10:40:00,45.89,45.93,45.88,45.9,471467.0,41.2126,41.2485,41.2036,41.2215,471467.0
2022-03-14 10:45:00,45.9,45.94,45.87,45.9,906298.0,41.2215,41.2575,41.1946,41.2215,906298.0
2022-03-14 10:50:00,45.9,46.0,45.89,45.99,312045.0,41.2215,41.3114,41.2126,41.3024,312045.0
2022-03-14 10:55:00,46.0,46.03,45.98,46.03,310765.0,41.3114,41.3383,41.2934,41.3383,310765.0
2022-03-14 11:00:00,46.02,46.03,45.98,46.0,305617.0,41.3293,41.3383,41.2934,41.3114,305617.0
2022-03-14 11:05:00,46.01,46.02,45.97,45.98,260256.0,41.3203,41.3293,41.2844,41.2934,260256.0
2022-03-14 11:10:00,45.99,46.0,45.94,45.95,253148.0,41.3024,41.3114,41.2575,41.2664,253148.0
2022-03-14 11:15:00,45.96,45.98,45.92,45.94,139926.0,41.2754,41.2934,41.2395,41.2575,139926.0
2022-03-14 11:20:00,45.93,45.94,45.88,45.9,168142.0,41.2485,41.2575,41.2036,41.2215,168142.0
2022-03-14 11:25:00,45.9,45.91,45.87,45.88,130876.0,41.2215,41.2305,41.1946,41.2036,130876.0
2022-03-14 11:30:00,45.88,45.92,45.85,45.91,115199.0,41.2036,41.2395,41.1766,41.2305,115199.0
2022-03-14 11:35:00,45.91,45.92,45.88,45.9,89460.0,41.2305,41.2395,41.2036,41.2215,89460.0
2022-03-14 11:40:00,45.9,45.91,45.86,45.88,190040.0,41.2215,41.2305,41.1856,41.2036,190040.0
2022-03-14 11:45:00,45.88,45.88,45.8,45.8,106589.0,41.2036,41.2036,41.1317,41.1317,106589.0
2022-03-14 11:50:00,45.8,45.83,45.78,45.81,190840.0,41.1317,41.1587,41.1138,41.1407,190840.0
2022-03-14 11:55:00,45.8,45.81,45.76,45.79,289937.0,41.1317,41.1407,41.0958,41.1228,289937.0
2022-03-14 12:00:00,45.79,45.8,45.76,45.78,131771.0,41.1228,41.1317,41.0958,41.1138,131771.0
2022-03-14 12:05:00,45.77,45.82,45.77,45.78,148908.0,41.1048,41.1497,41.1048,41.1138,148908.0
2022-03-14 12:10:00,45.78,45.81,45.74,45.74,342993.0,41.1138,41.1407,41.0779,41.0779,342993.0
2022-03-14 12:15:00,45.74,45.79,45.73,45.79,265013.0,41.0779,41.1228,41.0689,41.1228,265013.0
2022-03-14 12:20:00,45.78,45.81,45.76,45.8,214594.0,41.1138,41.1407,41.0958,41.1317,214594.0
2022-03-14 12:25:00,45.8,45.82,45.79,45.81,224257.0,41.1317,41.1497,41.1228,41.1407,224257.0
2022-03-14 12:30:00,45.81,45.84,45.79,45.8,413757.0,41.1407,41.1677,41.1228,41.1317,413757.0
2022-03-14 12:35:00,45.8,45.81,45.76,45.78,316401.0,41.1317,41.1407,41.0958,41.1138,316401.0
2022-03-14 12:40:00,45.78,45.83,45.74,45.75,274671.0,41.1138,41.1587,41.0779,41.0868,274671.0
2022-03-14 12:45:00,45.75,45.76,45.62,45.63,601330.0,41.0868,41.0958,40.9701,40.9791,601330.0
2022-03-14 12:50:00,45.63,45.65,45.57,45.57,183896.0,40.9791,40.997,40.9252,40.9252,183896.0
2022-03-14 12:55:00,45.57,45.63,45.56,45.59,134714.0,40.9252,40.9791,40.9162,40.9431,134714.0
2022-03-14 13:00:00,45.59,45.61,45.54,45.55,199950.0,40.9431,40.9611,40.8982,40.9072,199950.0
2022-03-14 13:05:00,45.54,45.59,45.54,45.55,150823.0,40.8982,40.9431,40.8982,40.9072,150823.0
2022-03-14 13:10:00,45.55,45.57,45.54,45.57,95194.0,40.9072,40.9252,40.8982,40.9252,95194.0
2022-03-14 13:15:00,45.57,45.63,45.56,45.62,151247.0,40.9252,40.9791,40.9162,40.9701,151247.0
2022-03-14 13:20:00,45.62,45.63,45.57,45.62,119235.0,40.9701,40.9791,40.9252,40.9701,119235.0
2022-03-14 13:25:00,45.62,45.62,45.54,45.55,137394.0,40.9701,40.9701,40.8982,40.9072,137394.0
2022-03-14 13:30:00,45.55,45.57,45.46,45.53,574234.0,40.9072,40.9252,40.8264,40.8893,574234.0
2022-03-14 13:35:00,45.52,45.53,45.44,45.45,432495.0,40.8803,40.8893,40.8084,40.8174,432495.0
2022-03-14 13:40:00,45.46,45.47,45.43,45.45,113077.0,40.8264,40.8354,40.7994,40.8174,113077.0
2022-03-14 13:45:00,45.46,45.49,45.41,45.42,118346.0,40.8264,40.8533,40.7815,40.7905,118346.0
2022-03-14 13:50:00,45.42,45.5,45.42,45.47,235028.0,40.7905,40.8623,40.7905,40.8354,235028.0
2022-03-14 13:55:00,45.47,45.5,45.43,45.45,237636.0,40.8354,40.8623,40.7994,40.8174,237636.0
2022-03-14 14:00:00,45.45,45.46,45.42,45.43,69042.0,40.8174,40.8264,40.7905,40.7994,69042.0
2022-03-14 14:05:00,45.43,45.46,45.43,45.44,170778.0,40.7994,40.8264,40.7994,40.8084,170778.0
2022-03-14 14:10:00,45.44,45.45,45.42,45.45,82586.0,40.8084,40.8174,40.7905,40.8174,82586.0
2022-03-14 14:15:00,45.44,45.45,45.4,45.41,155599.0,40.8084,40.8174,40.7725,40.7815,155599.0
2022-03-14 14:20:00,45.41,45.42,45.37,45.39,229709.0,40.7815,40.7905,40.7456,40.7635,229709.0
2022-03-14 14:25:00,45.39,45.4,45.35,45.37,127801.0,40.7635,40.7725,40.7276,40.7456,127801.0
2022-03-14 14:30:00,45.37,45.41,45.36,45.4,150023.0,40.7456,40.7815,40.7366,40.7725,150023.0
2022-03-14 14:35:00,45.4,45.45,45.4,45.43,100784.0,40.7725,40.8174,40.7725,40.7994,100784.0
2022-03-14 14:40:00,45.43,45.44,45.39,45.41,140920.0,40.7994,40.8084,40.7635,40.7815,140920.0
2022-03-14 14:45:00,45.41,45.41,45.36,45.37,100937.0,40.7815,40.7815,40.7366,40.7456,100937.0
2022-03-14 14:50:00,45.37,45.42,45.36,45.42,185102.0,40.7456,40.7905,40.7366,40.7905,185102.0
2022-03-14 14:55:00,45.42,45.46,45.42,45.44,294882.0,40.7905,40.8264,40.7905,40.8084,294882.0
2022-03-14 15:00:00,45.44,45.51,45.42,45.5,334650.0,40.8084,40.8713,40.7905,40.8623,334650.0
2022-03-14 15:05:00,45.49,45.49,45.42,45.42,253269.0,40.8533,40.8533,40.7905,40.7905,253269.0
2022-03-14 15:10:00,45.42,45.5,45.42,45.5,250652.0,40.7905,40.8623,40.7905,40.8623,250652.0
2022-03-14 15:15:00,45.5,45.53,45.46,45.49,505374.0,40.8623,40.8893,40.8264,40.8533,505374.0
2022-03-14 15:20:00,45.48,45.5,45.46,45.49,397117.0,40.8444,40.8623,40.8264,40.8533,397117.0
2022-03-14 15:25:00,45.49,45.5,45.44,45.46,387795.0,40.8533,40.8623,40.8084,40.8264,387795.0
2022-03-14 15:30:00,45.45,45.45,45.35,45.37,805994.0,40.8174,40.8174,40.7276,40.7456,805994.0
2022-03-14 15:35:00,45.37,45.43,45.36,45.41,292051.0,40.7456,40.7994,40.7366,40.7815,292051.0
2022-03-14 15:40:00,45.41,45.45,45.4,45.45,325774.0,40.7815,40.8174,40.7725,40.8174,325774.0
2022-03-14 15:45:00,45.46,45.48,45.41,45.43,478011.0,40.8264,40.8444,40.7815,40.7994,478011.0
2022-03-14 15:50:00,45.43,45.44,45.38,45.4,477593.0,40.7994,40.8084,40.7545,40.7725,477593.0
2022-03-14 15:55:00,45.4,45.48,45.4,45.43,765019.0,40.7725,40.8444,40.7725,40.7994,765019.0
2022-03-15 09:30:00,45.59,45.63,45.55,45.58,427245.0,40.9431,40.9791,40.9072,40.9342,427245.0
2022-03-15 09:35:00,45.58,45.62,45.55,45.57,455889.0,40.9342,40.9701,40.9072,40.9252,455889.0
2022-03-15 09:40:00,45.57,45.6,45.41,45.43,538933.0,40.9252,40.9521,40.7815,40.7994,538933.0
2022-03-15 09:45:00,45.44,45.47,45.41,45.47,496490.0,40.8084,40.8354,40.7815,40.8354,496490.0
2022-03-15 09:50:00,45.47,45.5,45.44,45.47,210200.0,40.8354,40.8623,40.8084,40.8354,210200.0
2022-03-15 09:55:00,45.47,45.56,45.47,45.54,243333.0,40.8354,40.9162,40.8354,40.8982,243333.0
2022-03-15 10:00:00,45.54,45.57,45.48,45.53,411458.0,40.8982,40.9252,40.8444,40.8893,411458.0
2022-03-15 10:05:00,45.53,45.55,45.46,45.48,144206.0,40.8893,40.9072,40.8264,40.8444,144206.0
2022-03-15 10:10:00,45.48,45.49,45.4,45.42,239737.0,40.8444,40.8533,40.7725,40.7905,239737.0
2022-03-15 10:15:00,45.42,45.45,45.39,45.44,217848.0,40.7905,40.8174,40.7635,40.8084,217848.0
2022-03-15 10:20:00,45.44,45.48,45.42,45.48,127887.0,40.8084,40.8444,40.7905,40.8444,127887.0
2022-03-15 10:25:00,45.47,45.53,45.45,45.51,263108.0,40.8354,40.8893,40.8174,40.8713,263108.0
2022-03-15 10:30:00,45.52,45.57,45.5,45.53,235400.0,40.8803,40.9252,40.8623,40.8893,235400.0
2022-03-15 10:35:00,45.53,45.6,45.52,45.59,132784.0,40.8893,40.9521,40.8803,40.9431,132784.0
2022-03-15 10:40:00,45.6,45.65,45.59,45.64,252857.0,40.9521,40.997,40.9431,40.988,252857.0
2022-03-15 10:45:00,45.65,45.7,45.64,45.68,146254.0,40.997,41.0419,40.988,41.024,146254.0
2022-03-15 10:50:00,45.69,45.7,45.62,45.66,231910.0,41.0329,41.0419,40.9701,41.006,231910.0
2022-03-15 10:55:00,45.65,45.66,45.6,45.63,161807.0,40.997,41.006,40.9521,40.9791,161807.0
2022-03-15 11:00:00,45.63,45.67,45.61,45.66,327098.0,40.9791,41.015,40.9611,41.006,327098.0
2022-03-15 11:05:00,45.66,45.66,45.62,45.63,271790.0,41.006,41.006,40.9701,40.9791,271790.0
2022-03-15 11:10:00,45.63,45.66,45.59,45.61,195539.0,40.9791,41.006,40.9431,40.9611,195539.0
2022-03-15 11:15:00,45.6,45.6,45.55,45.59,209454.0,40.9521,40.9521,40.9072,40.9431,209454.0
2022-03-15 11:20:00,45.59,45.6,45.53,45.58,243416.0,40.9431,40.9521,40.8893,40.9342,243416.0
2022-03-15 11:25:00,45.59,45.64,45.57,45.63,360879.0,40.9431,40.988,40.9252,40.9791,360879.0
2022-03-15 11:30:00,45.64,45.67,45.61,45.67,213257.0,40.988,41.015,40.9611,41.015,213257.0
2022-03-15 11:35:00,45.67,45.71,45.67,45.67,300119.0,41.015,41.0509,41.015,41.015,300119.0
2022-03-15 11:40:00,45.68,45.69,45.64,45.68,380111.0,41.024,41.0329,40.988,41.024,380111.0
2022-03-15 11:45:00,45.68,45.73,45.67,45.72,207311.0,41.024,41.0689,41.015,41.0599,207311.0
2022-03-15 11:50:00,45.72,45.76,45.59,45.6,1444065.0,41.0599,41.0958,40.9431,40.9521,1444065.0
2022-03-15 11:55:00,45.61,45.61,45.43,45.55,1099801.0,40.9611,40.9611,40.7994,40.9072,1099801.0
2022-03-15 12:00:00,45.54,45.56,45.46,45.48,159636.0,40.8982,40.9162,40.8264,40.8444,159636.0
2022-03-15 12:05:00,45.47,45.57,45.46,45.55,208838.0,40.8354,40.9252,40.8264,40.9072,208838.0
2022-03-15 12:10:00,45.55,45.56,45.51,45.54,123996.0,40.9072,40.9162,40.8713,40.8982,123996.0
2022-03-15 12:15:00,45.53,45.55,45.51,45.54,162475.0,40.8893,40.9072,40.8713,40.8982,162475.0
2022-03-15 12:20:00,45.52,45.61,45.52,45.6,290806.0,40.8803,40.9611,40.8803,40.9521,290806.0
2022-03-15 12:25:00,45.6,45.67,45.59,45.66,339636.0,40.9521,41.015,40.9431,41.006,339636.0
2022-03-15 12:30:00,45.66,45.71,45.65,45.67,662862.0,41.006,41.0509,40.997,41.015,662862.0
2022-03-15 12:35:00,45.67,45.75,45.67,45.75,336150.0,41.015,41.0868,41.015,41.0868,336150.0
2022-03-15 12:40:00,45.75,45.77,45.69,45.69,337567.0,41.0868,41.1048,41.0329,41.0329,337567.0
2022-03-15 12:45:00,45.69,45.71,45.63,45.63,332343.0,41.0329,41.0509,40.9791,40.9791,332343.0
2022-03-15 12:50:00,45.63,45.64,45.52,45.57,279657.0,40.9791,40.988,40.8803,40.9252,279657.0
2022-03-15 12:55:00,45.56,45.66,45.55,45.66,213248.0,40.9162,41.006,40.9072,41.006,213248.0
2022-03-15 13:00:00,45.67,45.69,45.65,45.68,153669.0,41.015,41.0329,40.997,41.024,153669.0
2022-03-15 13:05:00,45.68,45.68,45.62,45.63,389643.0,41.024,41.024,40.9701,40.9791,389643.0
2022-03-15 13:10:00,45.63,45.66,45.58,45.59,381833.0,40.9791,41.006,40.9342,40.9431,381833.0
2022-03-15 13:15:00,45.6,45.61,45.56,45.58,190203.0,40.9521,40.9611,40.9162,40.9342,190203.0
2022-03-15 13:20:00,45.58,45.62,45.56,45.62,200225.0,40.9342,40.9701,40.9162,40.9701,200225.0
2022-03-15 13:25:00,45.62,45.64,45.56,45.56,161508.0,40.9701,40.988,40.9162,40.9162,161508.0
2022-03-15 13:30:00,45.57,45.59,45.54,45.57,325099.0,40.9252,40.9431,40.8982,40.9252,325099.0
2022-03-15 13:35:00,45.57,45.62,45.57,45.59,340574.0,40.9252,40.9701,40.9252,40.9431,340574.0
2022-03-15 13:40:00,45.58,45.63,45.56,45.62,465788.0,40.9342,40.9791,40.9162,40.9701,465788.0
2022-03-15 13:45:00,45.61,45.63,45.57,45.59,377765.0,40.9611,40.9791,40.9252,40.9431,377765.0
2022-03-15 13:50:00,45.6,45.62,45.59,45.61,161299.0,40.9521,40.9701,40.9431,40.9611,161299.0
2022-03-15 13:55:00,45.61,45.65,45.6,45.64,445594.0,40.9611,40.997,40.9521,40.988,445594.0
2022-03-15 14:00:00,45.63,45.66,45.58,45.59,278986.0,40.9791,41.006,40.9342,40.9431,278986.0
2022-03-15 14:05:00,45.59,45.61,45.55,45.59,159490.0,40.9431,40.9611,40.9072,40.9431,159490.0
2022-03-15 14:10:00,45.6,45.61,45.54,45.55,201841.0,40.9521,40.9611,40.8982,40.9072,201841.0
2022-03-15 14:15:00,45.55,45.56,45.48,45.49,265603.0,40.9072,40.9162,40.8444,40.8533,265603.0
2022-03-15 14:20:00,45.49,45.5,45.44,45.49,332362.0,40.8533,40.8623,40.8084,40.8533,332362.0
2022-03-15 14:25:00,45.49,45.52,45.47,45.48,185062.0,40.8533,40.8803,40.8354,40.8444,185062.0
2022-03-15 14:30:00,45.48,45.55,45.44,45.53,239581.0,40.8444,40.9072,40.8084,40.8893,239581.0
2022-03-15 14:35:00,45.52,45.55,45.5,45.53,187269.0,40.8803,40.9072,40.8623,40.8893,187269.0
2022-03-15 14:40:00,45.53,45.58,45.52,45.57,218315.0,40.8893,40.9342,40.8803,40.9252,218315.0
2022-03-15 14:45:00,45.57,45.68,45.56,45.67,293720.0,40.9252,41.024,40.9162,41.015,293720.0
2022-03-15 14:50:00,45.68,45.72,45.65,45.66,270425.0,41.024,41.0599,40.997,41.006,270425.0
2022-03-15 14:55:00,45.67,45.75,45.66,45.73,229093.0,41.015,41.0868,41.006,41.0689,229093.0
2022-03-15 15:00:00,45.73,45.73,45.68,45.7,238875.0,41.0689,41.0689,41.024,41.0419,238875.0
2022-03-15 15:05:00,45.7,45.74,45.7,45.71,123370.0,41.0419,41.0779,41.0419,41.0509,123370.0
2022-03-15 15:10:00,45.71,45.74,45.7,45.73,196806.0,41.0509,41.0779,41.0419,41.0689,196806.0
2022-03-15 15:15:00,45.73,45.79,45.72,45.78,499496.0,41.0689,41.1228,41.0599,41.1138,499496.0
2022-03-15 15:20:00,45.79,45.81,45.76,45.8,412653.0,41.1228,41.1407,41.0958,41.1317,412653.0
2022-03-15 15:25:00,45.8,45.83,45.8,45.82,425826.0,41.1317,41.1587,41.1317,41.1497,425826.0
2022-03-15 15:30:00,45.82,45.87,45.82,45.84,234763.0,41.1497,41.1946,41.1497,41.1677,234763.0
2022-03-15 15:35:00,45.84,45.86,45.82,45.85,321398.0,41.1677,41.1856,41.1497,41.1766,321398.0
2022-03-15 15:40:00,45.85,45.86,45.82,45.84,970367.0,41.1766,41.1856,41.1497,41.1677,970367.0
2022-03-15 15:45:00,45.85,45.89,45.82,45.87,555580.0,41.1766,41.2126,41.1497,41.1946,555580.0
2022-03-15 15:50:00,45.87,45.91,45.85,45.85,574996.0,41.1946,41.2305,41.1766,41.1766,574996.0
2022-03-15 15:55:00,45.85,45.86,45.79,45.86,1607271.0,41.1766,41.1856,41.1228,41.1856,1607271.0
2022-03-16 09:30:00,46.67,46.72,46.66,46.71,295107.0,41.9131,41.958,41.9041,41.949,295107.0
2022-03-16 09:35:00,46.71,46.8,46.7,46.79,116282.0,41.949,42.0298,41.94,42.0208,116282.0
2022-03-16 09:40:00,46.8,46.86,46.77,46.84,145088.0,42.0298,42.0837,42.0029,42.0657,145088.0
2022-03-16 09:45:00,46.84,46.9,46.83,46.88,337130.0,42.0657,42.1196,42.0568,42.1017,337130.0
2022-03-16 09:50:00,46.88,46.88,46.79,46.79,177150.0,42.1017,42.1017,42.0208,42.0208,177150.0
2022-03-16 09:55:00,46.8,46.87,46.8,46.83,155087.0,42.0298,42.0927,42.0298,42.0568,155087.0
2022-03-16 10:00:00,46.84,46.86,46.76,46.79,248123.0,42.0657,42.0837,41.9939,42.0208,248123.0
2022-03-16 10:05:00,46.78,46.79,46.73,46.76,177692.0,42.0118,42.0208,41.9669,41.9939,177692.0
2022-03-16 10:10:00,46.76,47.01,46.75,46.99,1171246.0,41.9939,42.2184,41.9849,42.2004,1171246.0
2022-03-16 10:15:00,47.0,47.27,47.0,47.14,565000.0,42.2094,42.4519,42.2094,42.3352,565000.0
2022-03-16 10:20:00,47.14,47.2,47.09,47.13,341249.0,42.3352,42.389,42.2902,42.3262,341249.0
2022-03-16 10:25:00,47.13,47.15,47.07,47.07,139301.0,42.3262,42.3441,42.2723,42.2723,139301.0
2022-03-16 10:30:00,47.08,47.16,47.06,47.12,150382.0,42.2813,42.3531,42.2633,42.3172,150382.0
2022-03-16 10:35:00,47.14,47.14,47.02,47.13,307135.0,42.3352,42.3352,42.2274,42.3262,307135.0
2022-03-16 10:40:00,47.15,47.16,46.79,46.89,540450.0,42.3441,42.3531,42.0208,42.1106,540450.0
2022-03-16 10:45:00,46.9,46.94,46.88,46.93,592058.0,42.1196,42.1555,42.1017,42.1466,592058.0
2022-03-16 10:50:00,46.92,46.98,46.9,46.95,354429.0,42.1376,42.1915,42.1196,42.1645,354429.0
2022-03-16 10:55:00,46.96,47.07,46.9,47.05,357406.0,42.1735,42.2723,42.1196,42.2543,357406.0
2022-03-16 11:00:00,47.04,47.09,46.92,47.05,791409.0,42.2453,42.2902,42.1376,42.2543,791409.0
2022-03-16 11:05:00,47.04,47.06,46.92,46.96,242694.0,42.2453,42.2633,42.1376,42.1735,242694.0
2022-03-16 11:10:00,46.96,47.04,46.95,46.99,138306.0,42.1735,42.2453,42.1645,42.2004,138306.0
2022-03-16 11:15:00,46.98,47.0,46.93,46.98,185728.0,42.1915,42.2094,42.1466,42.1915,185728.0
2022-03-16 11:20:00,46.98,47.0,46.96,46.99,129418.0,42.1915,42.2094,42.1735,42.2004,129418.0
2022-03-16 11:25:00,46.99,47.01,46.95,46.99,103456.0,42.2004,42.2184,42.1645,42.2004,103456.0
2022-03-16 11:30:00,46.98,47.01,46.94,46.96,96421.0,42.1915,42.2184,42.1555,42.1735,96421.0
2022-03-16 11:35:00,46.96,46.97,46.87,46.91,203060.0,42.1735,42.1825,42.0927,42.1286,203060.0
2022-03-16 11:40:00,46.91,46.92,46.86,46.89,84824.0,42.1286,42.1376,42.0837,42.1106,84824.0
2022-03-16 11:45:00,46.88,46.89,46.85,46.89,75705.0,42.1017,42.1106,42.0747,42.1106,75705.0
2022-03-16 11:50:00,46.88,46.93,46.86,46.91,107544.0,42.1017,42.1466,42.0837,42.1286,107544.0
2022-03-16 11:55:00,46.91,46.94,46.88,46.92,88572.0,42.1286,42.1555,42.1017,42.1376,88572.0
2022-03-16 12:00:00,46.93,46.98,46.9,46.98,62666.0,42.1466,42.1915,42.1196,42.1915,62666.0
2022-03-16 12:05:00,46.98,46.98,46.94,46.96,181730.0,42.1915,42.1915,42.1555,42.1735,181730.0
2022-03-16 12:10:00,46.95,46.97,46.93,46.97,91288.0,42.1645,42.1825,42.1466,42.1825,91288.0
2022-03-16 12:15:00,46.97,46.98,46.94,46.96,92792.0,42.1825,42.1915,42.1555,42.1735,92792.0
2022-03-16 12:20:00,46.96,46.98,46.94,46.95,95751.0,42.1735,42.1915,42.1555,42.1645,95751.0
2022-03-16 12:25:00,46.94,47.0,46.92,46.99,152044.0,42.1555,42.2094,42.1376,42.2004,152044.0
2022-03-16 12:30:00,46.99,47.04,46.95,46.99,214921.0,42.2004,42.2453,42.1645,42.2004,214921.0
2022-03-16 12:35:00,46.98,47.0,46.92,46.93,234038.0,42.1915,42.2094,42.1376,42.1466,234038.0
2022-03-16 12:40:00,46.92,46.98,46.91,46.96,207539.0,42.1376,42.1915,42.1286,42.1735,207539.0
2022-03-16 12:45:00,46.97,46.97,46.77,46.81,528437.0,42.1825,42.1825,42.0029,42.0388,528437.0
2022-03-16 12:50:00,46.81,46.89,46.79,46.88,189209.0,42.0388,42.1106,42.0208,42.1017,189209.0
2022-03-16 12:55:00,46.88,46.89,46.85,46.87,194317.0,42.1017,42.1106,42.0747,42.0927,194317.0
2022-03-16 13:00:00,46.88,46.88,46.8,46.81,64227.0,42.1017,42.1017,42.0298,42.0388,64227.0
2022-03-16 13:05:00,46.81,46.83,46.73,46.73,194503.0,42.0388,42.0568,41.9669,41.9669,194503.0
2022-03-16 13:10:00,46.73,46.74,46.68,46.74,147996.0,41.9669,41.9759,41.922,41.9759,147996.0
2022-03-16 13:15:00,46.73,46.77,46.71,46.74,129546.0,41.9669,42.0029,41.949,41.9759,129546.0
2022-03-16 13:20:00,46.74,46.81,46.69,46.8,207026.0,41.9759,42.0388,41.931,42.0298,207026.0
2022-03-16 13:25:00,46.8,46.82,46.76,46.79,248305.0,42.0298,42.0478,41.9939,42.0208,248305.0
2022-03-16 13:30:00,46.78,46.86,46.78,46.85,146454.0,42.0118,42.0837,42.0118,42.0747,146454.0
2022-03-16 13:35:00,46.85,46.88,46.85,46.85,130071.0,42.0747,42.1017,42.0747,42.0747,130071.0
2022-03-16 13:40:00,46.85,46.86,46.78,46.83,79144.0,42.0747,42.0837,42.0118,42.0568,79144.0
2022-03-16 13:45:00,46.83,46.85,46.8,46.82,56606.0,42.0568,42.0747,42.0298,42.0478,56606.0
2022-03-16 13:50:00,46.82,46.84,46.79,46.83,78193.0,42.0478,42.0657,42.0208,42.0568,78193.0
2022-03-16 13:55:00,46.83,46.89,46.82,46.84,287730.0,42.0568,42.1106,42.0478,42.0657,287730.0
2022-03-16 14:00:00,46.83,46.83,46.64,46.66,631020.0,42.0568,42.0568,41.8861,41.9041,631020.0
2022-03-16 14:05:00,46.67,46.7,46.52,46.52,383539.0,41.9131,41.94,41.7783,41.7783,383539.0
2022-03-16 14:10:00,46.52,46.54,46.39,46.45,428334.0,41.7783,41.7963,41.6616,41.7155,428334.0
2022-03-16 14:15:00,46.43,46.63,46.42,46.63,241519.0,41.6975,41.8771,41.6885,41.8771,241519.0
2022-03-16 14:20:00,46.64,46.64,46.44,46.45,275449.0,41.8861,41.8861,41.7065,41.7155,275449.0
2022-03-16 14:25:00,46.46,46.56,46.44,46.47,283883.0,41.7245,41.8143,41.7065,41.7334,283883.0
2022-03-16 14:30:00,46.47,46.47,46.31,46.38,385183.0,41.7334,41.7334,41.5898,41.6526,385183.0
2022-03-16 14:35:00,46.38,46.63,46.34,46.63,351576.0,41.6526,41.8771,41.6167,41.8771,351576.0
2022-03-16 14:40:00,46.63,46.76,46.61,46.75,745316.0,41.8771,41.9939,41.8592,41.9849,745316.0
2022-03-16 14:45:00,46.74,46.82,46.68,46.77,474014.0,41.9759,42.0478,41.922,42.0029,474014.0
2022-03-16 14:50:00,46.78,46.89,46.71,46.88,249062.0,42.0118,42.1106,41.949,42.1017,249062.0
2022-03-16 14:55:00,46.88,46.97,46.87,46.88,262212.0,42.1017,42.1825,42.0927,42.1017,262212.0
2022-03-16 15:00:00,46.9,46.96,46.78,46.94,622144.0,42.1196,42.1735,42.0118,42.1555,622144.0
2022-03-16 15:05:00,46.95,47.03,46.87,46.89,476489.0,42.1645,42.2364,42.0927,42.1106,476489.0
2022-03-16 15:10:00,46.88,46.97,46.87,46.96,408308.0,42.1017,42.1825,42.0927,42.1735,408308.0
2022-03-16 15:15:00,46.96,47.11,46.91,47.1,213435.0,42.1735,42.3082,42.1286,42.2992,213435.0
2022-03-16 15:20:00,47.11,47.15,47.08,47.12,609142.0,42.3082,42.3441,42.2813,42.3172,609142.0
2022-03-16 15:25:00,47.13,47.17,47.11,47.15,147750.0,42.3262,42.3621,42.3082,42.3441,147750.0
2022-03-16 15:30:00,47.16,47.16,47.03,47.11,510595.0,42.3531,42.3531,42.2364,42.3082,510595.0
2022-03-16 15:35:00,47.11,47.15,47.07,47.13,253107.0,42.3082,42.3441,42.2723,42.3262,253107.0
2022-03-16 15:40:00,47.13,47.17,47.11,47.12,285026.0,42.3262,42.3621,42.3082,42.3172,285026.0
2022-03-16 15:45:00,47.14,47.24,47.12,47.24,449193.0,42.3352,42.425,42.3172,42.425,449193.0
2022-03-16 15:50:00,47.24,47.31,47.22,47.26,963877.0,42.425,42.4878,42.407,42.4429,963877.0
2022-03-16 15:55:00,47.27,47.41,47.26,47.41,860601.0,42.4519,42.5776,42.4429,42.5776,860601.0
2022-03-17 09:30:00,47.23,47.3,47.17,47.28,377220.0,42.416,42.4788,42.3621,42.4609,377220.0
2022-03-17 09:35:00,47.28,47.32,47.24,47.32,233662.0,42.4609,42.4968,42.425,42.4968,233662.0
2022-03-17 09:40:00,47.32,47.33,47.29,47.32,60145.0,42.4968,42.5058,42.4699,42.4968,60145.0
2022-03-17 09:45:00,47.32,47.41,47.3,47.31,732305.0,42.4968,42.5776,42.4788,42.4878,732305.0
2022-03-17 09:50:00,47.3,47.33,47.26,47.29,179346.0,42.4788,42.5058,42.4429,42.4699,179346.0
2022-03-17 09:55:00,47.3,47.4,47.29,47.4,389773.0,42.4788,42.5687,42.4699,42.5687,389773.0
2022-03-17 10:00:00,47.39,47.42,47.36,47.41,176347.0,42.5597,42.5866,42.5327,42.5776,176347.0
2022-03-17 10:05:00,47.4,47.44,47.4,47.43,176558.0,42.5687,42.6046,42.5687,42.5956,176558.0
2022-03-17 10:10:00,47.43,47.47,47.38,47.41,651257.0,42.5956,42.6315,42.5507,42.5776,651257.0
2022-03-17 10:15:00,47.41,47.44,47.37,47.4,161383.0,42.5776,42.6046,42.5417,42.5687,161383.0
2022-03-17 10:20:00,47.4,47.47,47.4,47.46,105269.0,42.5687,42.6315,42.5687,42.6225,105269.0
2022-03-17 10:25:00,47.46,47.49,47.45,47.48,689430.0,42.6225,42.6495,42.6136,42.6405,689430.0
2022-03-17 10:30:00,47.48,47.48,47.42,47.45,212832.0,42.6405,42.6405,42.5866,42.6136,212832.0
2022-03-17 10:35:00,47.45,47.45,47.41,47.43,173139.0,42.6136,42.6136,42.5776,42.5956,173139.0
2022-03-17 10:40:00,47.44,47.46,47.37,47.42,213637.0,42.6046,42.6225,42.5417,42.5866,213637.0
2022-03-17 10:45:00,47.41,47.42,47.27,47.32,740375.0,42.5776,42.5866,42.4519,42.4968,740375.0
2022-03-17 10:50:00,47.32,47.32,47.26,47.29,116641.0,42.4968,42.4968,42.4429,42.4699,116641.0
2022-03-17 10:55:00,47.28,47.34,47.28,47.33,143767.0,42.4609,42.5148,42.4609,42.5058,143767.0
2022-03-17 11:00:00,47.32,47.36,47.29,47.34,133072.0,42.4968,42.5327,42.4699,42.5148,133072.0
2022-03-17 11:05:00,47.34,47.42,47.34,47.39,166642.0,42.5148,42.5866,42.5148,42.5597,166642.0
2022-03-17 11:10:00,47.39,47.4,47.33,47.34,278032.0,42.5597,42.5687,42.5058,42.5148,278032.0
2022-03-17 11:15:00,47.34,47.41,47.34,47.4,268284.0,42.5148,42.5776,42.5148,42.5687,268284.0
2022-03-17 11:20:00,47.39,47.43,47.38,47.42,90546.0,42.5597,42.5956,42.5507,42.5866,90546.0
2022-03-17 11:25:00,47.42,47.43,47.38,47.4,142336.0,42.5866,42.5956,42.5507,42.5687,142336.0
2022-03-17 11:30:00,47.41,47.45,47.38,47.45,255541.0,42.5776,42.6136,42.5507,42.6136,255541.0
2022-03-17 11:35:00,47.46,47.48,47.42,47.48,195130.0,42.6225,42.6405,42.5866,42.6405,195130.0
2022-03-17 11:40:00,47.48,47.5,47.47,47.48,184517.0,42.6405,42.6585,42.6315,42.6405,184517.0
2022-03-17 11:45:00,47.48,47.49,47.42,47.43,151144.0,42.6405,42.6495,42.5866,42.5956,151144.0
2022-03-17 11:50:00,47.43,47.49,47.42,47.48,184206.0,42.5956,42.6495,42.5866,42.6405,184206.0
2022-03-17 11:55:00,47.49,47.53,47.48,47.52,262475.0,42.6495,42.6854,42.6405,42.6764,262475.0
2022-03-17 12:00:00,47.51,47.55,47.51,47.55,134946.0,42.6674,42.7034,42.6674,42.7034,134946.0
2022-03-17 12:05:00,47.55,47.6,47.53,47.58,75756.0,42.7034,42.7483,42.6854,42.7303,75756.0
2022-03-17 12:10:00,47.59,47.59,47.55,47.57,71325.0,42.7393,42.7393,42.7034,42.7213,71325.0
2022-03-17 12:15:00,47.58,47.61,47.55,47.6,103859.0,42.7303,42.7572,42.7034,42.7483,103859.0
2022-03-17 12:20:00,47.61,47.66,47.61,47.64,202914.0,42.7572,42.8022,42.7572,42.7842,202914.0
2022-03-17 12:25:00,47.65,47.73,47.63,47.73,288527.0,42.7932,42.865,42.7752,42.865,288527.0
2022-03-17 12:30:00,47.73,47.76,47.67,47.72,1074519.0,42.865,42.892,42.8111,42.856,1074519.0
2022-03-17 12:35:00,47.71,47.74,47.69,47.72,302541.0,42.8471,42.874,42.8291,42.856,302541.0
2022-03-17 12:40:00,47.72,47.74,47.69,47.73,107720.0,42.856,42.874,42.8291,42.865,107720.0
2022-03-17 12:45:00,47.73,47.74,47.7,47.74,128100.0,42.865,42.874,42.8381,42.874,128100.0
2022-03-17 12:50:00,47.74,47.76,47.72,47.74,135816.0,42.874,42.892,42.856,42.874,135816.0
2022-03-17 12:55:00,47.74,47.78,47.73,47.77,196647.0,42.874,42.9099,42.865,42.9009,196647.0
2022-03-17 13:00:00,47.77,47.77,47.71,47.73,105342.0,42.9009,42.9009,42.8471,42.865,105342.0
2022-03-17 13:05:00,47.73,47.75,47.71,47.73,124256.0,42.865,42.883,42.8471,42.865,124256.0
2022-03-17 13:10:00,47.73,47.73,47.67,47.68,156093.0,42.865,42.865,42.8111,42.8201,156093.0
2022-03-17 13:15:00,47.69,47.74,47.67,47.74,81810.0,42.8291,42.874,42.8111,42.874,81810.0
2022-03-17 13:20:00,47.73,47.8,47.73,47.78,148829.0,42.865,42.9279,42.865,42.9099,148829.0
2022-03-17 13:25:00,47.79,47.82,47.77,47.8,90700.0,42.9189,42.9458,42.9009,42.9279,90700.0
2022-03-17 13:30:00,47.8,47.84,47.79,47.83,100269.0,42.9279,42.9638,42.9189,42.9548,100269.0
2022-03-17 13:35:00,47.83,47.83,47.78,47.78,115697.0,42.9548,42.9548,42.9099,42.9099,115697.0
2022-03-17 13:40:00,47.79,47.86,47.79,47.85,143885.0,42.9189,42.9818,42.9189,42.9728,143885.0
2022-03-17 13:45:00,47.85,47.87,47.84,47.85,144152.0,42.9728,42.9907,42.9638,42.9728,144152.0
2022-03-17 13:50:00,47.86,47.89,47.85,47.86,80415.0,42.9818,43.0087,42.9728,42.9818,80415.0
2022-03-17 13:55:00,47.86,47.88,47.85,47.85,167111.0,42.9818,42.9997,42.9728,42.9728,167111.0
2022-03-17 14:00:00,47.86,47.86,47.8,47.83,270051.0,42.9818,42.9818,42.9279,42.9548,270051.0
2022-03-17 14:05:00,47.82,47.83,47.81,47.82,273350.0,42.9458,42.9548,42.9369,42.9458,273350.0
2022-03-17 14:10:00,47.82,47.82,47.76,47.79,126303.0,42.9458,42.9458,42.892,42.9189,126303.0
2022-03-17 14:15:00,47.79,47.8,47.77,47.78,102544.0,42.9189,42.9279,42.9009,42.9099,102544.0
2022-03-17 14:20:00,47.78,47.79,47.73,47.73,362267.0,42.9099,42.9189,42.865,42.865,362267.0
2022-03-17 14:25:00,47.73,47.75,47.68,47.68,1861186.0,42.865,42.883,42.8201,42.8201,1861186.0
2022-03-17 14:30:00,47.68,47.74,47.68,47.72,410236.0,42.8201,42.874,42.8201,42.856,410236.0
2022-03-17 14:35:00,47.72,47.75,47.69,47.7,256684.0,42.856,42.883,42.8291,42.8381,256684.0
2022-03-17 14:40:00,47.71,47.73,47.69,47.73,240398.0,42.8471,42.865,42.8291,42.865,240398.0
2022-03-17 14:45:00,47.72,47.75,47.71,47.74,341854.0,42.856,42.883,42.8471,42.874,341854.0
2022-03-17 14:50:00,47.74,47.76,47.72,47.73,148562.0,42.874,42.892,42.856,42.865,148562.0
2022-03-17 14:55:00,47.74,47.75,47.71,47.74,220851.0,42.874,42.883,42.8471,42.874,220851.0
2022-03-17 15:00:00,47.73,47.75,47.71,47.74,133224.0,42.865,42.883,42.8471,42.874,133224.0
2022-03-17 15:05:00,47.75,47.75,47.66,47.68,233611.0,42.883,42.883,42.8022,42.8201,233611.0
2022-03-17 15:10:00,47.69,47.69,47.62,47.66,295448.0,42.8291,42.8291,42.7662,42.8022,295448.0
2022-03-17 15:15:00,47.67,47.71,47.66,47.71,137304.0,42.8111,42.8471,42.8022,42.8471,137304.0
2022-03-17 15:20:00,47.71,47.71,47.67,47.68,99838.0,42.8471,42.8471,42.8111,42.8201,99838.0
2022-03-17 15:25:00,47.68,47.73,47.67,47.72,329601.0,42.8201,42.865,42.8111,42.856,329601.0
2022-03-17 15:30:00,47.72,47.73,47.69,47.71,288084.0,42.856,42.865,42.8291,42.8471,288084.0
2022-03-17 15:35:00,47.71,47.74,47.71,47.72,194939.0,42.8471,42.874,42.8471,42.856,194939.0
2022-03-17 15:40:00,47.72,47.81,47.71,47.79,310441.0,42.856,42.9369,42.8471,42.9189,310441.0
2022-03-17 15:45:00,47.79,47.8,47.76,47.78,293619.0,42.9189,42.9279,42.892,42.9099,293619.0
2022-03-17 15:50:00,47.77,47.77,47.67,47.7,788225.0,42.9009,42.9009,42.8111,42.8381,788225.0
2022-03-17 15:55:00,47.7,47.83,47.67,47.83,702241.0,42.8381,42.9548,42.8111,42.9548,702241.0
2022-03-18 09:30:00,47.43,47.46,47.37,47.41,263093.0,42.5956,42.6225,42.5417,42.5776,263093.0
2022-03-18 09:35:00,47.4,47.51,47.39,47.46,189077.0,42.5687,42.6674,42.5597,42.6225,189077.0
2022-03-18 09:40:00,47.47,47.53,47.45,47.51,181490.0,42.6315,42.6854,42.6136,42.6674,181490.0
2022-03-18 09:45:00,47.52,47.59,47.5,47.58,1387685.0,42.6764,42.7393,42.6585,42.7303,1387685.0
2022-03-18 09:50:00,47.58,47.6,47.54,47.55,88558.0,42.7303,42.7483,42.6944,42.7034,88558.0
2022-03-18 09:55:00,47.55,47.63,47.55,47.62,387488.0,42.7034,42.7752,42.7034,42.7662,387488.0
2022-03-18 10:00:00,47.62,47.74,47.6,47.73,443830.0,42.7662,42.874,42.7483,42.865,443830.0
2022-03-18 10:05:00,47.72,47.77,47.71,47.77,226914.0,42.856,42.9009,42.8471,42.9009,226914.0
2022-03-18 10:10:00,47.77,47.82,47.75,47.76,597223.0,42.9009,42.9458,42.883,42.892,597223.0
2022-03-18 10:15:00,47.76,47.77,47.69,47.7,320426.0,42.892,42.9009,42.8291,42.8381,320426.0
2022-03-18 10:20:00,47.71,47.74,47.67,47.7,157770.0,42.8471,42.874,42.8111,42.8381,157770.0
2022-03-18 10:25:00,47.7,47.72,47.68,47.68,233985.0,42.8381,42.856,42.8201,42.8201,233985.0
2022-03-18 10:30:00,47.69,47.73,47.67,47.69,222801.0,42.8291,42.865,42.8111,42.8291,222801.0
2022-03-18 10:35:00,47.69,47.71,47.65,47.68,183825.0,42.8291,42.8471,42.7932,42.8201,183825.0
2022-03-18 10:40:00,47.68,47.73,47.64,47.71,177001.0,42.8201,42.865,42.7842,42.8471,177001.0
2022-03-18 10:45:00,47.71,47.78,47.71,47.75,158313.0,42.8471,42.9099,42.8471,42.883,158313.0
2022-03-18 10:50:00,47.75,47.77,47.72,47.76,141589.0,42.883,42.9009,42.856,42.892,141589.0
2022-03-18 10:55:00,47.77,47.79,47.74,47.78,119245.0,42.9009,42.9189,42.874,42.9099,119245.0
2022-03-18 11:00:00,47.78,47.84,47.76,47.82,299073.0,42.9099,42.9638,42.892,42.9458,299073.0
2022-03-18 11:05:00,47.83,47.86,47.82,47.84,399464.0,42.9548,42.9818,42.9458,42.9638,399464.0
2022-03-18 11:10:00,47.84,47.87,47.81,47.83,113900.0,42.9638,42.9907,42.9369,42.9548,113900.0
2022-03-18 11:15:00,47.82,47.84,47.77,47.83,273726.0,42.9458,42.9638,42.9009,42.9548,273726.0
2022-03-18 11:20:00,47.83,47.83,47.76,47.77,100448.0,42.9548,42.9548,42.892,42.9009,100448.0
2022-03-18 11:25:00,47.77,47.79,47.73,47.77,238050.0,42.9009,42.9189,42.865,42.9009,238050.0
2022-03-18 11:30:00,47.77,47.81,47.76,47.8,147825.0,42.9009,42.9369,42.892,42.9279,147825.0
2022-03-18 11:35:00,47.8,47.9,47.8,47.84,794295.0,42.9279,43.0177,42.9279,42.9638,794295.0
2022-03-18 11:40:00,47.84,47.85,47.8,47.84,185073.0,42.9638,42.9728,42.9279,42.9638,185073.0
2022-03-18 11:45:00,47.84,47.87,47.82,47.84,370210.0,42.9638,42.9907,42.9458,42.9638,370210.0
2022-03-18 11:50:00,47.84,47.91,47.83,47.84,215513.0,42.9638,43.0267,42.9548,42.9638,215513.0
2022-03-18 11:55:00,47.84,47.91,47.83,47.89,186503.0,42.9638,43.0267,42.9548,43.0087,186503.0
2022-03-18 12:00:00,47.89,47.89,47.86,47.89,75756.0,43.0087,43.0087,42.9818,43.0087,75756.0
2022-03-18 12:05:00,47.89,47.93,47.88,47.92,100119.0,43.0087,43.0446,42.9997,43.0357,100119.0
2022-03-18 12:10:00,47.93,47.96,47.92,47.93,169353.0,43.0446,43.0716,43.0357,43.0446,169353.0
2022-03-18 12:15:00,47.94,47.99,47.93,47.97,69032.0,43.0536,43.0985,43.0446,43.0806,69032.0
2022-03-18 12:20:00,47.96,47.97,47.93,47.94,78721.0,43.0716,43.0806,43.0446,43.0536,78721.0
2022-03-18 12:25:00,47.95,47.98,47.94,47.98,125045.0,43.0626,43.0895,43.0536,43.0895,125045.0
2022-03-18 12:30:00,47.99,48.03,47.95,48.02,804794.0,43.0985,43.1344,43.0626,43.1255,804794.0
2022-03-18 12:35:00,48.02,48.11,48.02,48.09,619670.0,43.1255,43.2063,43.1255,43.1883,619670.0
2022-03-18 12:40:00,48.1,48.13,48.08,48.13,756297.0,43.1973,43.2242,43.1793,43.2242,756297.0
2022-03-18 12:45:00,48.13,48.13,48.07,48.08,120427.0,43.2242,43.2242,43.1704,43.1793,120427.0
2022-03-18 12:50:00,48.08,48.11,48.07,48.1,174641.0,43.1793,43.2063,43.1704,43.1973,174641.0
2022-03-18 12:55:00,48.09,48.1,48.07,48.08,76695.0,43.1883,43.1973,43.1704,43.1793,76695.0
2022-03-18 13:00:00,48.08,48.08,48.03,48.05,83331.0,43.1793,43.1793,43.1344,43.1524,83331.0
2022-03-18 13:05:00,48.05,48.12,48.03,48.09,163163.0,43.1524,43.2153,43.1344,43.1883,163163.0
2022-03-18 13:10:00,48.08,48.1,48.07,48.09,212245.0,43.1793,43.1973,43.1704,43.1883,212245.0
2022-03-18 13:15:00,48.09,48.12,48.07,48.09,184503.0,43.1883,43.2153,43.1704,43.1883,184503.0
2022-03-18 13:20:00,48.09,48.12,48.07,48.11,88155.0,43.1883,43.2153,43.1704,43.2063,88155.0
2022-03-18 13:25:00,48.12,48.16,48.11,48.15,280440.0,43.2153,43.2512,43.2063,43.2422,280440.0
2022-03-18 13:30:00,48.15,48.16,48.12,48.16,127473.0,43.2422,43.2512,43.2153,43.2512,127473.0
2022-03-18 13:35:00,48.15,48.16,48.13,48.15,137547.0,43.2422,43.2512,43.2242,43.2422,137547.0
2022-03-18 13:40:00,48.14,48.14,48.11,48.12,24430.0,43.2332,43.2332,43.2063,43.2153,24430.0
2022-03-18 13:45:00,48.12,48.14,48.11,48.14,290811.0,43.2153,43.2332,43.2063,43.2332,290811.0
2022-03-18 13:50:00,48.14,48.15,48.12,48.14,259913.0,43.2332,43.2422,43.2153,43.2332,259913.0
2022-03-18 13:55:00,48.15,48.17,48.11,48.14,535346.0,43.2422,43.2602,43.2063,43.2332,535346.0
2022-03-18 14:00:00,48.14,48.15,48.11,48.12,132052.0,43.2332,43.2422,43.2063,43.2153,132052.0
2022-03-18 14:05:00,48.12,48.12,48.06,48.07,250105.0,43.2153,43.2153,43.1614,43.1704,250105.0
2022-03-18 14:10:00,48.06,48.1,48.06,48.09,94741.0,43.1614,43.1973,43.1614,43.1883,94741.0
2022-03-18 14:15:00,48.09,48.12,48.08,48.09,190601.0,43.1883,43.2153,43.1793,43.1883,190601.0
2022-03-18 14:20:00,48.08,48.09,48.06,48.08,296424.0,43.1793,43.1883,43.1614,43.1793,296424.0
2022-03-18 14:25:00,48.08,48.08,48.04,48.08,405757.0,43.1793,43.1793,43.1434,43.1793,405757.0
2022-03-18 14:30:00,48.08,48.09,48.05,48.09,338965.0,43.1793,43.1883,43.1524,43.1883,338965.0
2022-03-18 14:35:00,48.09,48.13,48.08,48.12,213808.0,43.1883,43.2242,43.1793,43.2153,213808.0
2022-03-18 14:40:00,48.12,48.14,48.08,48.09,367856.0,43.2153,43.2332,43.1793,43.1883,367856.0
2022-03-18 14:45:00,48.09,48.12,48.08,48.12,111353.0,43.1883,43.2153,43.1793,43.2153,111353.0
2022-03-18 14:50:00,48.11,48.13,48.1,48.12,110843.0,43.2063,43.2242,43.1973,43.2153,110843.0
2022-03-18 14:55:00,48.12,48.15,48.1,48.15,182337.0,43.2153,43.2422,43.1973,43.2422,182337.0
2022-03-18 15:00:00,48.15,48.16,48.13,48.16,302054.0,43.2422,43.2512,43.2242,43.2512,302054.0
2022-03-18 15:05:00,48.15,48.18,48.15,48.18,90218.0,43.2422,43.2691,43.2422,43.2691,90218.0
2022-03-18 15:10:00,48.18,48.19,48.17,48.18,249431.0,43.2691,43.2781,43.2602,43.2691,249431.0
2022-03-18 15:15:00,48.19,48.2,48.17,48.2,137431.0,43.2781,43.2871,43.2602,43.2871,137431.0
2022-03-18 15:20:00,48.2,48.21,48.18,48.21,156935.0,43.2871,43.2961,43.2691,43.2961,156935.0
2022-03-18 15:25:00,48.21,48.24,48.2,48.21,207414.0,43.2961,43.323,43.2871,43.2961,207414.0
2022-03-18 15:30:00,48.22,48.27,48.21,48.27,110578.0,43.3051,43.35,43.2961,43.35,110578.0
2022-03-18 15:35:00,48.27,48.27,48.18,48.18,177321.0,43.35,43.35,43.2691,43.2691,177321.0
2022-03-18 15:40:00,48.18,48.23,48.17,48.22,389659.0,43.2691,43.3141,43.2602,43.3051,389659.0
2022-03-18 15:45:00,48.22,48.23,48.18,48.19,335729.0,43.3051,43.3141,43.2691,43.2781,335729.0
2022-03-18 15:50:00,48.18,48.21,48.15,48.16,630034.0,43.2691,43.2961,43.2422,43.2512,630034.0
2022-03-18 15:55:00,48.17,48.24,48.16,48.22,760411.0,43.2602,43.323,43.2512,43.3051,760411.0
2022-03-21 09:30:00,47.97,48.07,47.97,48.07,323206.0,43.155,43.245,43.155,43.245,323206.0
2022-03-21 09:35:00,48.07,48.09,48.07,48.09,240902.0,43.245,43.263,43.245,43.263,240902.0
2022-03-21 09:40:00,48.09,48.1,48.01,48.02,133255.0,43.263,43.272,43.191,43.2,133255.0
2022-03-21 09:45:00,48.02,48.03,47.96,47.96,126519.0,43.2,43.209,43.146,43.146,126519.0
2022-03-21 09:50:00,47.96,48.0,47.9,47.91,3187256.0,43.146,43.182,43.0921,43.1011,3187256.0
2022-03-21 09:55:00,47.92,47.95,47.92,47.93,947221.0,43.1101,43.137,43.1101,43.1191,947221.0
2022-03-21 10:00:00,47.93,47.97,47.91,47.94,336159.0,43.1191,43.155,43.1011,43.128,336159.0
2022-03-21 10:05:00,47.94,47.95,47.9,47.94,210511.0,43.128,43.137,43.0921,43.128,210511.0
2022-03-21 10:10:00,47.94,47.97,47.9,47.93,225249.0,43.128,43.155,43.0921,43.1191,225249.0
2022-03-21 10:15:00,47.92,47.97,47.91,47.96,114285.0,43.1101,43.155,43.1011,43.146,114285.0
2022-03-21 10:20:00,47.95,47.96,47.88,47.91,364920.0,43.137,43.146,43.0741,43.1011,364920.0
2022-03-21 10:25:00,47.91,47.91,47.87,47.88,233070.0,43.1011,43.1011,43.0651,43.0741,233070.0
2022-03-21 10:30:00,47.88,47.9,47.86,47.88,254449.0,43.0741,43.0921,43.0561,43.0741,254449.0
2022-03-21 10:35:00,47.88,47.94,47.88,47.93,173603.0,43.0741,43.128,43.0741,43.1191,173603.0
2022-03-21 10:40:00,47.93,47.95,47.9,47.93,630543.0,43.1191,43.137,43.0921,43.1191,630543.0
2022-03-21 10:45:00,47.93,47.98,47.92,47.98,125331.0,43.1191,43.164,43.1101,43.164,125331.0
2022-03-21 10:50:00,47.98,48.01,47.97,48.01,255600.0,43.164,43.191,43.155,43.191,255600.0
2022-03-21 10:55:00,48.02,48.08,48.01,48.08,151918.0,43.2,43.254,43.191,43.254,151918.0
2022-03-21 11:00:00,48.08,48.12,48.07,48.08,143927.0,43.254,43.29,43.245,43.254,143927.0
2022-03-21 11:05:00,48.07,48.09,47.99,48.02,230618.0,43.245,43.263,43.173,43.2,230618.0
2022-03-21 11:10:00,48.01,48.05,48.01,48.04,129152.0,43.191,43.227,43.191,43.218,129152.0
2022-03-21 11:15:00,48.05,48.08,48.02,48.04,399124.0,43.227,43.254,43.2,43.218,399124.0
2022-03-21 11:20:00,48.04,48.11,48.02,48.09,476865.0,43.218,43.281,43.2,43.263,476865.0
2022-03-21 11:25:00,48.09,48.11,48.08,48.09,297185.0,43.263,43.281,43.254,43.263,297185.0
2022-03-21 11:30:00,48.09,48.1,48.06,48.1,139808.0,43.263,43.272,43.236,43.272,139808.0
2022-03-21 11:35:00,48.09,48.11,48.05,48.1,211427.0,43.263,43.281,43.227,43.272,211427.0
2022-03-21 11:40:00,48.1,48.13,48.05,48.05,247505.0,43.272,43.299,43.227,43.227,247505.0
2022-03-21 11:45:00,48.05,48.09,48.05,48.06,103700.0,43.227,43.263,43.227,43.236,103700.0
2022-03-21 11:50:00,48.07,48.11,48.04,48.09,156421.0,43.245,43.281,43.218,43.263,156421.0
2022-03-21 11:55:00,48.08,48.11,48.06,48.09,328487.0,43.254,43.281,43.236,43.263,328487.0
2022-03-21 12:00:00,48.1,48.11,48.06,48.07,176239.0,43.272,43.281,43.236,43.245,176239.0
2022-03-21 12:05:00,48.07,48.09,48.04,48.07,75998.0,43.245,43.263,43.218,43.245,75998.0
2022-03-21 12:10:00,48.08,48.1,48.06,48.08,42350.0,43.254,43.272,43.236,43.254,42350.0
2022-03-21 12:15:00,48.08,48.09,48.03,48.08,226018.0,43.254,43.263,43.209,43.254,226018.0
2022-03-21 12:20:00,48.08,48.12,48.07,48.09,148089.0,43.254,43.29,43.245,43.263,148089.0
2022-03-21 12:25:00,48.09,48.1,48.05,48.09,342735.0,43.263,43.272,43.227,43.263,342735.0
2022-03-21 12:30:00,48.09,48.09,47.92,47.98,960422.0,43.263,43.263,43.1101,43.164,960422.0
2022-03-21 12:35:00,47.97,47.97,47.85,47.93,375231.0,43.155,43.155,43.0471,43.1191,375231.0
2022-03-21 12:40:00,47.93,48.0,47.92,47.99,304627.0,43.1191,43.182,43.1101,43.173,304627.0
2022-03-21 12:45:00,47.99,48.0,47.94,47.99,355747.0,43.173,43.182,43.128,43.173,355747.0
2022-03-21 12:50:00,48.0,48.0,47.87,47.88,100141.0,43.182,43.182,43.0651,43.0741,100141.0
2022-03-21 12:55:00,47.87,47.91,47.83,47.86,121339.0,43.0651,43.1011,43.0291,43.0561,121339.0
2022-03-21 13:00:00,47.86,47.88,47.81,47.83,232145.0,43.0561,43.0741,43.0111,43.0291,232145.0
2022-03-21 13:05:00,47.82,47.87,47.82,47.84,270961.0,43.0201,43.0651,43.0201,43.0381,270961.0
2022-03-21 13:10:00,47.84,47.85,47.79,47.79,236583.0,43.0381,43.0471,42.9931,42.9931,236583.0
2022-03-21 13:15:00,47.8,47.8,47.67,47.67,148130.0,43.0021,43.0021,42.8852,42.8852,148130.0
2022-03-21 13:20:00,47.67,47.74,47.66,47.72,173048.0,42.8852,42.9481,42.8762,42.9301,173048.0
2022-03-21 13:25:00,47.71,47.79,47.7,47.75,310255.0,42.9211,42.9931,42.9121,42.9571,310255.0
2022-03-21 13:30:00,47.76,47.81,47.74,47.81,192557.0,42.9661,43.0111,42.9481,43.0111,192557.0
2022-03-21 13:35:00,47.8,47.84,47.77,47.82,213075.0,43.0021,43.0381,42.9751,43.0201,213075.0
2022-03-21 13:40:00,47.81,47.82,47.76,47.79,90973.0,43.0111,43.0201,42.9661,42.9931,90973.0
2022-03-21 13:45:00,47.79,47.83,47.77,47.82,73693.0,42.9931,43.0291,42.9751,43.0201,73693.0
2022-03-21 13:50:00,47.82,47.84,47.8,47.81,192468.0,43.0201,43.0381,43.0021,43.0111,192468.0
2022-03-21 13:55:00,47.81,47.84,47.78,47.83,171811.0,43.0111,43.0381,42.9841,43.0291,171811.0
2022-03-21 14:00:00,47.84,47.86,47.79,47.81,467290.0,43.0381,43.0561,42.9931,43.0111,467290.0
2022-03-21 14:05:00,47.8,47.82,47.77,47.81,233399.0,43.0021,43.0201,42.9751,43.0111,233399.0
2022-03-21 14:10:00,47.8,47.81,47.76,47.77,102113.0,43.0021,43.0111,42.9661,42.9751,102113.0
2022-03-21 14:15:00,47.77,47.8,47.76,47.79,137266.0,42.9751,43.0021,42.9661,42.9931,137266.0
2022-03-21 14:20:00,47.8,47.91,47.8,47.88,381429.0,43.0021,43.1011,43.0021,43.0741,381429.0
2022-03-21 14:25:00,47.88,47.93,47.86,47.92,207665.0,43.0741,43.1191,43.0561,43.1101,207665.0
2022-03-21 14:30:00,47.92,47.93,47.86,47.86,170080.0,43.1101,43.1191,43.0561,43.0561,170080.0
2022-03-21 14:35:00,47.88,47.91,47.84,47.9,110639.0,43.0741,43.1011,43.0381,43.0921,110639.0
2022-03-21 14:40:00,47.88,47.92,47.86,47.91,209400.0,43.0741,43.1101,43.0561,43.1011,209400.0
2022-03-21 14:45:00,47.91,47.95,47.87,47.89,258213.0,43.1011,43.137,43.0651,43.0831,258213.0
2022-03-21 14:50:00,47.88,47.91,47.86,47.87,47924.0,43.0741,43.1011,43.0561,43.0651,47924.0
2022-03-21 14:55:00,47.87,47.87,47.76,47.77,220700.0,43.0651,43.0651,42.9661,42.9751,220700.0
2022-03-21 15:00:00,47.76,47.8,47.75,47.78,267261.0,42.9661,43.0021,42.9571,42.9841,267261.0
2022-03-21 15:05:00,47.77,47.81,47.77,47.8,199514.0,42.9751,43.0111,42.9751,43.0021,199514.0
2022-03-21 15:10:00,47.8,47.86,47.79,47.86,239042.0,43.0021,43.0561,42.9931,43.0561,239042.0
2022-03-21 15:15:00,47.86,47.89,47.83,47.83,295040.0,43.0561,43.0831,43.0291,43.0291,295040.0
2022-03-21 15:20:00,47.84,47.9,47.82,47.88,281099.0,43.0381,43.0921,43.0201,43.0741,281099.0
2022-03-21 15:25:00,47.88,47.91,47.88,47.91,177920.0,43.0741,43.1011,43.0741,43.1011,177920.0
2022-03-21 15:30:00,47.91,47.93,47.87,47.88,364791.0,43.1011,43.1191,43.0651,43.0741,364791.0
2022-03-21 15:35:00,47.87,47.88,47.84,47.85,283854.0,43.0651,43.0741,43.0381,43.0471,283854.0
2022-03-21 15:40:00,47.85,47.88,47.82,47.83,289917.0,43.0471,43.0741,43.0201,43.0291,289917.0
2022-03-21 15:45:00,47.84,47.85,47.78,47.78,625709.0,43.0381,43.0471,42.9841,42.9841,625709.0
2022-03-21 15:50:00,47.79,47.89,47.79,47.85,570237.0,42.9931,43.0831,42.9931,43.0471,570237.0
2022-03-21 15:55:00,47.86,47.9,47.85,47.9,541452.0,43.0561,43.0921,43.0471,43.0921,541452.0
2022-03-22 09:30:00,48.07,48.2,48.07,48.18,216496.0,43.245,43.362,43.245,43.344,216496.0
2022-03-22 09:35:00,48.19,48.24,48.17,48.23,245167.0,43.353,43.3979,43.335,43.3889,245167.0
2022-03-22 09:40:00,48.23,48.24,48.21,48.22,163012.0,43.3889,43.3979,43.3709,43.3799,163012.0
2022-03-22 09:45:00,48.22,48.24,48.18,48.24,156135.0,43.3799,43.3979,43.344,43.3979,156135.0
2022-03-22 09:50:00,48.24,48.24,48.2,48.24,158731.0,43.3979,43.3979,43.362,43.3979,158731.0
2022-03-22 09:55:00,48.23,48.26,48.22,48.25,262951.0,43.3889,43.4159,43.3799,43.4069,262951.0
2022-03-22 10:00:00,48.26,48.29,48.25,48.26,365480.0,43.4159,43.4429,43.4069,43.4159,365480.0
2022-03-22 10:05:00,48.27,48.27,48.23,48.27,178709.0,43.4249,43.4249,43.3889,43.4249,178709.0
2022-03-22 10:10:00,48.27,48.28,48.24,48.25,421281.0,43.4249,43.4339,43.3979,43.4069,421281.0
2022-03-22 10:15:00,48.25,48.25,48.21,48.25,347671.0,43.4069,43.4069,43.3709,43.4069,347671.0
2022-03-22 10:20:00,48.25,48.29,48.23,48.25,157901.0,43.4069,43.4429,43.3889,43.4069,157901.0
2022-03-22 10:25:00,48.25,48.28,48.25,48.27,67858.0,43.4069,43.4339,43.4069,43.4249,67858.0
2022-03-22 10:30:00,48.28,48.29,48.26,48.28,79777.0,43.4339,43.4429,43.4159,43.4339,79777.0
2022-03-22 10:35:00,48.28,48.31,48.28,48.29,43748.0,43.4339,43.4609,43.4339,43.4429,43748.0
2022-03-22 10:40:00,48.29,48.3,48.24,48.24,95636.0,43.4429,43.4519,43.3979,43.3979,95636.0
2022-03-22 10:45:00,48.24,48.3,48.23,48.29,149816.0,43.3979,43.4519,43.3889,43.4429,149816.0
2022-03-22 10:50:00,48.29,48.3,48.27,48.29,83177.0,43.4429,43.4519,43.4249,43.4429,83177.0
2022-03-22 10:55:00,48.3,48.3,48.27,48.28,38915.0,43.4519,43.4519,43.4249,43.4339,38915.0
2022-03-22 11:00:00,48.28,48.28,48.21,48.24,80045.0,43.4339,43.4339,43.3709,43.3979,80045.0
2022-03-22 11:05:00,48.23,48.24,48.21,48.23,77215.0,43.3889,43.3979,43.3709,43.3889,77215.0
2022-03-22 11:10:00,48.23,48.25,48.22,48.25,98907.0,43.3889,43.4069,43.3799,43.4069,98907.0
2022-03-22 11:15:00,48.24,48.26,48.23,48.26,81941.0,43.3979,43.4159,43.3889,43.4159,81941.0
2022-03-22 11:20:00,48.26,48.28,48.23,48.27,311001.0,43.4159,43.4339,43.3889,43.4249,311001.0
2022-03-22 11:25:00,48.26,48.27,48.24,48.26,86311.0,43.4159,43.4249,43.3979,43.4159,86311.0
2022-03-22 11:30:00,48.27,48.27,48.2,48.21,65272.0,43.4249,43.4249,43.362,43.3709,65272.0
2022-03-22 11:35:00,48.22,48.24,48.2,48.22,66360.0,43.3799,43.3979,43.362,43.3799,66360.0
2022-03-22 11:40:00,48.22,48.23,48.16,48.16,116845.0,43.3799,43.3889,43.326,43.326,116845.0
2022-03-22 11:45:00,48.16,48.21,48.15,48.2,124914.0,43.326,43.3709,43.317,43.362,124914.0
2022-03-22 11:50:00,48.2,48.22,48.18,48.21,149393.0,43.362,43.3799,43.344,43.3709,149393.0
2022-03-22 11:55:00,48.2,48.23,48.2,48.22,90101.0,43.362,43.3889,43.362,43.3799,90101.0
2022-03-22 12:00:00,48.22,48.22,48.19,48.22,67169.0,43.3799,43.3799,43.353,43.3799,67169.0
2022-03-22 12:05:00,48.21,48.25,48.21,48.23,199949.0,43.3709,43.4069,43.3709,43.3889,199949.0
2022-03-22 12:10:00,48.23,48.25,48.21,48.23,142539.0,43.3889,43.4069,43.3709,43.3889,142539.0
2022-03-22 12:15:00,48.23,48.23,48.19,48.21,158751.0,43.3889,43.3889,43.353,43.3709,158751.0
2022-03-22 12:20:00,48.21,48.21,48.15,48.16,311844.0,43.3709,43.3709,43.317,43.326,311844.0
2022-03-22 12:25:00,48.16,48.17,48.14,48.16,144820.0,43.326,43.335,43.308,43.326,144820.0
2022-03-22 12:30:00,48.16,48.22,48.12,48.2,561313.0,43.326,43.3799,43.29,43.362,561313.0
2022-03-22 12:35:00,48.2,48.24,48.19,48.21,348080.0,43.362,43.3979,43.353,43.3709,348080.0
2022-03-22 12:40:00,48.21,48.25,48.2,48.23,261169.0,43.3709,43.4069,43.362,43.3889,261169.0
2022-03-22 12:45:00,48.23,48.25,48.21,48.24,61998.0,43.3889,43.4069,43.3709,43.3979,61998.0
2022-03-22 12:50:00,48.25,48.27,48.24,48.27,130345.0,43.4069,43.4249,43.3979,43.4249,130345.0
2022-03-22 12:55:00,48.27,48.27,48.25,48.26,79884.0,43.4249,43.4249,43.4069,43.4159,79884.0
2022-03-22 13:00:00,48.26,48.28,48.25,48.27,155518.0,43.4159,43.4339,43.4069,43.4249,155518.0
2022-03-22 13:05:00,48.28,48.29,48.26,48.26,62162.0,43.4339,43.4429,43.4159,43.4159,62162.0
2022-03-22 13:10:00,48.25,48.32,48.25,48.32,102064.0,43.4069,43.4699,43.4069,43.4699,102064.0
2022-03-22 13:15:00,48.32,48.35,48.3,48.32,100001.0,43.4699,43.4969,43.4519,43.4699,100001.0
2022-03-22 13:20:00,48.32,48.32,48.28,48.29,122142.0,43.4699,43.4699,43.4339,43.4429,122142.0
2022-03-22 13:25:00,48.3,48.32,48.29,48.31,49271.0,43.4519,43.4699,43.4429,43.4609,49271.0
2022-03-22 13:30:00,48.32,48.33,48.31,48.33,52105.0,43.4699,43.4789,43.4609,43.4789,52105.0
2022-03-22 13:35:00,48.34,48.34,48.3,48.3,150888.0,43.4879,43.4879,43.4519,43.4519,150888.0
2022-03-22 13:40:00,48.29,48.31,48.28,48.31,144815.0,43.4429,43.4609,43.4339,43.4609,144815.0
2022-03-22 13:45:00,48.3,48.31,48.27,48.29,43471.0,43.4519,43.4609,43.4249,43.4429,43471.0
2022-03-22 13:50:00,48.29,48.32,48.28,48.31,65848.0,43.4429,43.4699,43.4339,43.4609,65848.0
2022-03-22 13:55:00,48.32,48.33,48.3,48.31,172652.0,43.4699,43.4789,43.4519,43.4609,172652.0
2022-03-22 14:00:00,48.31,48.32,48.27,48.29,167157.0,43.4609,43.4699,43.4249,43.4429,167157.0
2022-03-22 14:05:00,48.29,48.31,48.27,48.3,192691.0,43.4429,43.4609,43.4249,43.4519,192691.0
2022-03-22 14:10:00,48.3,48.32,48.29,48.3,130385.0,43.4519,43.4699,43.4429,43.4519,130385.0
2022-03-22 14:15:00,48.3,48.32,48.29,48.32,194891.0,43.4519,43.4699,43.4429,43.4699,194891.0
2022-03-22 14:20:00,48.32,48.32,48.28,48.29,109520.0,43.4699,43.4699,43.4339,43.4429,109520.0
2022-03-22 14:25:00,48.29,48.3,48.22,48.23,158757.0,43.4429,43.4519,43.3799,43.3889,158757.0
2022-03-22 14:30:00,48.24,48.28,48.2,48.28,142873.0,43.3979,43.4339,43.362,43.4339,142873.0
2022-03-22 14:35:00,48.28,48.28,48.25,48.26,124195.0,43.4339,43.4339,43.4069,43.4159,124195.0
2022-03-22 14:40:00,48.27,48.28,48.25,48.26,70008.0,43.4249,43.4339,43.4069,43.4159,70008.0
2022-03-22 14:45:00,48.26,48.28,48.24,48.25,113779.0,43.4159,43.4339,43.3979,43.4069,113779.0
2022-03-22 14:50:00,48.25,48.3,48.24,48.29,242970.0,43.4069,43.4519,43.3979,43.4429,242970.0
2022-03-22 14:55:00,48.29,48.32,48.28,48.29,123536.0,43.4429,43.4699,43.4339,43.4429,123536.0
2022-03-22 15:00:00,48.28,48.31,48.28,48.3,93287.0,43.4339,43.4609,43.4339,43.4519,93287.0
2022-03-22 15:05:00,48.3,48.32,48.29,48.32,98871.0,43.4519,43.4699,43.4429,43.4699,98871.0
2022-03-22 15:10:00,48.32,48.33,48.29,48.33,137882.0,43.4699,43.4789,43.4429,43.4789,137882.0
2022-03-22 15:15:00,48.33,48.35,48.31,48.32,251641.0,43.4789,43.4969,43.4609,43.4699,251641.0
2022-03-22 15:20:00,48.32,48.34,48.28,48.32,461144.0,43.4699,43.4879,43.4339,43.4699,461144.0
2022-03-22 15:25:00,48.31,48.33,48.3,48.3,276754.0,43.4609,43.4789,43.4519,43.4519,276754.0
2022-03-22 15:30:00,48.3,48.33,48.28,48.32,255555.0,43.4519,43.4789,43.4339,43.4699,255555.0
2022-03-22 15:35:00,48.31,48.34,48.31,48.32,217252.0,43.4609,43.4879,43.4609,43.4699,217252.0
2022-03-22 15:40:00,48.32,48.36,48.31,48.35,205406.0,43.4699,43.5059,43.4609,43.4969,205406.0
2022-03-22 15:45:00,48.35,48.4,48.34,48.38,467081.0,43.4969,43.5419,43.4879,43.5239,467081.0
2022-03-22 15:50:00,48.38,48.4,48.32,48.33,661821.0,43.5239,43.5419,43.4699,43.4789,661821.0
2022-03-22 15:55:00,48.33,48.36,48.3,48.32,664976.0,43.4789,43.5059,43.4519,43.4699,664976.0
2022-03-23 09:30:00,47.84,47.89,47.8,47.81,416177.0,43.0381,43.0831,43.0021,43.0111,416177.0
2022-03-23 09:35:00,47.81,47.84,47.79,47.8,570716.0,43.0111,43.0381,42.9931,43.0021,570716.0
2022-03-23 09:40:00,47.79,47.84,47.78,47.81,74226.0,42.9931,43.0381,42.9841,43.0111,74226.0
2022-03-23 09:45:00,47.8,47.8,47.74,47.74,228944.0,43.0021,43.0021,42.9481,42.9481,228944.0
2022-03-23 09:50:00,47.74,47.78,47.72,47.78,89702.0,42.9481,42.9841,42.9301,42.9841,89702.0
2022-03-23 09:55:00,47.77,47.82,47.77,47.78,101994.0,42.9751,43.0201,42.9751,42.9841,101994.0
2022-03-23 10:00:00,47.78,47.83,47.76,47.81,275673.0,42.9841,43.0291,42.9661,43.0111,275673.0
2022-03-23 10:05:00,47.81,47.92,47.8,47.9,3075639.0,43.0111,43.1101,43.0021,43.0921,3075639.0
2022-03-23 10:10:00,47.9,47.93,47.88,47.93,220375.0,43.0921,43.1191,43.0741,43.1191,220375.0
2022-03-23 10:15:00,47.94,47.97,47.93,47.96,201350.0,43.128,43.155,43.1191,43.146,201350.0
2022-03-23 10:20:00,47.95,47.98,47.92,47.97,171870.0,43.137,43.164,43.1101,43.155,171870.0
2022-03-23 10:25:00,47.97,47.97,47.91,47.95,165719.0,43.155,43.155,43.1011,43.137,165719.0
2022-03-23 10:30:00,47.95,47.97,47.93,47.95,175578.0,43.137,43.155,43.1191,43.137,175578.0
2022-03-23 10:35:00,47.95,47.97,47.93,47.94,66216.0,43.137,43.155,43.1191,43.128,66216.0
2022-03-23 10:40:00,47.95,47.96,47.88,47.9,78011.0,43.137,43.146,43.0741,43.0921,78011.0
2022-03-23 10:45:00,47.89,47.89,47.83,47.87,207512.0,43.0831,43.0831,43.0291,43.0651,207512.0
2022-03-23 10:50:00,47.87,47.9,47.86,47.88,224961.0,43.0651,43.0921,43.0561,43.0741,224961.0
2022-03-23 10:55:00,47.87,47.92,47.87,47.9,292277.0,43.0651,43.1101,43.0651,43.0921,292277.0
2022-03-23 11:00:00,47.9,47.94,47.89,47.91,154943.0,43.0921,43.128,43.0831,43.1011,154943.0
2022-03-23 11:05:00,47.92,47.94,47.9,47.91,72342.0,43.1101,43.128,43.0921,43.1011,72342.0
2022-03-23 11:10:00,47.91,47.94,47.9,47.93,221882.0,43.1011,43.128,43.0921,43.1191,221882.0
2022-03-23 11:15:00,47.92,47.94,47.9,47.92,362720.0,43.1101,43.128,43.0921,43.1101,362720.0
2022-03-23 11:20:00,47.92,47.96,47.91,47.95,239488.0,43.1101,43.146,43.1011,43.137,239488.0
2022-03-23 11:25:00,47.95,47.99,47.95,47.97,717014.0,43.137,43.173,43.137,43.155,717014.0
2022-03-23 11:30:00,47.96,47.97,47.93,47.96,177485.0,43.146,43.155,43.1191,43.146,177485.0
2022-03-23 11:35:00,47.96,47.98,47.94,47.97,141010.0,43.146,43.164,43.128,43.155,141010.0
2022-03-23 11:40:00,47.97,47.99,47.94,47.98,176867.0,43.155,43.173,43.128,43.164,176867.0
2022-03-23 11:45:00,47.98,47.99,47.95,47.95,184619.0,43.164,43.173,43.137,43.137,184619.0
2022-03-23 11:50:00,47.96,48.01,47.95,48.01,133746.0,43.146,43.191,43.137,43.191,133746.0
2022-03-23 11:55:00,48.01,48.01,47.96,47.98,99892.0,43.191,43.191,43.146,43.164,99892.0
2022-03-23 12:00:00,47.98,48.03,47.97,48.01,220461.0,43.164,43.209,43.155,43.191,220461.0
2022-03-23 12:05:00,48.01,48.01,47.95,47.96,77197.0,43.191,43.191,43.137,43.146,77197.0
2022-03-23 12:10:00,47.96,47.96,47.9,47.93,74748.0,43.146,43.146,43.0921,43.1191,74748.0
2022-03-23 12:15:00,47.93,47.97,47.93,47.96,103839.0,43.1191,43.155,43.1191,43.146,103839.0
2022-03-23 12:20:00,47.95,47.96,47.93,47.94,64539.0,43.137,43.146,43.1191,43.128,64539.0
2022-03-23 12:25:00,47.94,47.95,47.92,47.93,81577.0,43.128,43.137,43.1101,43.1191,81577.0
2022-03-23 12:30:00,47.93,47.97,47.92,47.95,242562.0,43.1191,43.155,43.1101,43.137,242562.0
2022-03-23 12:35:00,47.95,47.95,47.9,47.93,193982.0,43.137,43.137,43.0921,43.1191,193982.0
2022-03-23 12:40:00,47.93,47.94,47.89,47.9,121223.0,43.1191,43.128,43.0831,43.0921,121223.0
2022-03-23 12:45:00,47.89,47.9,47.85,47.88,83427.0,43.0831,43.0921,43.0471,43.0741,83427.0
2022-03-23 12:50:00,47.88,47.9,47.86,47.89,65201.0,43.0741,43.0921,43.0561,43.0831,65201.0
2022-03-23 12:55:00,47.88,47.9,47.87,47.89,48117.0,43.0741,43.0921,43.0651,43.0831,48117.0
2022-03-23 13:00:00,47.89,47.9,47.85,47.86,109365.0,43.0831,43.0921,43.0471,43.0561,109365.0
2022-03-23 13:05:00,47.86,47.9,47.85,47.9,55539.0,43.0561,43.0921,43.0471,43.0921,55539.0
2022-03-23 13:10:00,47.9,47.91,47.86,47.88,67536.0,43.0921,43.1011,43.0561,43.0741,67536.0
2022-03-23 13:15:00,47.88,47.89,47.82,47.83,284770.0,43.0741,43.0831,43.0201,43.0291,284770.0
2022-03-23 13:20:00,47.83,47.84,47.8,47.81,95046.0,43.0291,43.0381,43.0021,43.0111,95046.0
2022-03-23 13:25:00,47.81,47.82,47.74,47.75,126363.0,43.0111,43.0201,42.9481,42.9571,126363.0
2022-03-23 13:30:00,47.75,47.81,47.73,47.78,258508.0,42.9571,43.0111,42.9391,42.9841,258508.0
2022-03-23 13:35:00,47.79,47.81,47.78,47.8,180944.0,42.9931,43.0111,42.9841,43.0021,180944.0
2022-03-23 13:40:00,47.8,47.8,47.76,47.76,100229.0,43.0021,43.0021,42.9661,42.9661,100229.0
2022-03-23 13:45:00,47.76,47.77,47.74,47.76,371398.0,42.9661,42.9751,42.9481,42.9661,371398.0
2022-03-23 13:50:00,47.76,47.8,47.74,47.8,211348.0,42.9661,43.0021,42.9481,43.0021,211348.0
2022-03-23 13:55:00,47.8,47.81,47.78,47.8,150523.0,43.0021,43.0111,42.9841,43.0021,150523.0
2022-03-23 14:00:00,47.8,47.84,47.78,47.83,155952.0,43.0021,43.0381,42.9841,43.0291,155952.0
2022-03-23 14:05:00,47.83,47.83,47.74,47.76,183561.0,43.0291,43.0291,42.9481,42.9661,183561.0
2022-03-23 14:10:00,47.76,47.77,47.74,47.75,66558.0,42.9661,42.9751,42.9481,42.9571,66558.0
2022-03-23 14:15:00,47.75,47.8,47.73,47.8,213650.0,42.9571,43.0021,42.9391,43.0021,213650.0
2022-03-23 14:20:00,47.79,47.81,47.77,47.79,110709.0,42.9931,43.0111,42.9751,42.9931,110709.0
2022-03-23 14:25:00,47.79,47.83,47.77,47.83,119593.0,42.9931,43.0291,42.9751,43.0291,119593.0
2022-03-23 14:30:00,47.82,47.84,47.77,47.79,92727.0,43.0201,43.0381,42.9751,42.9931,92727.0
2022-03-23 14:35:00,47.79,47.81,47.76,47.8,124947.0,42.9931,43.0111,42.9661,43.0021,124947.0
2022-03-23 14:40:00,47.81,47.82,47.79,47.81,58537.0,43.0111,43.0201,42.9931,43.0111,58537.0
2022-03-23 14:45:00,47.8,47.87,47.8,47.87,51531.0,43.0021,43.0651,43.0021,43.0651,51531.0
2022-03-23 14:50:00,47.87,47.87,47.84,47.86,62146.0,43.0651,43.0651,43.0381,43.0561,62146.0
2022-03-23 14:55:00,47.86,47.87,47.79,47.8,183497.0,43.0561,43.0651,42.9931,43.0021,183497.0
2022-03-23 15:00:00,47.8,47.86,47.79,47.84,100741.0,43.0021,43.0561,42.9931,43.0381,100741.0
2022-03-23 15:05:00,47.83,47.83,47.79,47.8,104971.0,43.0291,43.0291,42.9931,43.0021,104971.0
2022-03-23 15:10:00,47.8,47.82,47.78,47.8,63012.0,43.0021,43.0201,42.9841,43.0021,63012.0
2022-03-23 15:15:00,47.8,47.82,47.79,47.79,78405.0,43.0021,43.0201,42.9931,42.9931,78405.0
2022-03-23 15:20:00,47.79,47.84,47.78,47.84,118233.0,42.9931,43.0381,42.9841,43.0381,118233.0
2022-03-23 15:25:00,47.84,47.85,47.82,47.84,186011.0,43.0381,43.0471,43.0201,43.0381,186011.0
2022-03-23 15:30:00,47.84,47.85,47.8,47.8,154909.0,43.0381,43.0471,43.0021,43.0021,154909.0
2022-03-23 15:35:00,47.8,47.82,47.79,47.8,95110.0,43.0021,43.0201,42.9931,43.0021,95110.0
2022-03-23 15:40:00,47.8,47.83,47.75,47.82,338825.0,43.0021,43.0291,42.9571,43.0201,338825.0
2022-03-23 15:45:00,47.82,47.85,47.79,47.81,326257.0,43.0201,43.0471,42.9931,43.0111,326257.0
2022-03-23 15:50:00,47.81,47.81,47.73,47.75,519432.0,43.0111,43.0111,42.9391,42.9571,519432.0
2022-03-23 15:55:00,47.75,47.76,47.71,47.73,1148876.0,42.9571,42.9661,42.9211,42.9391,1148876.0
2022-03-24 09:30:00,47.91,47.91,47.81,47.84,496496.0,43.1011,43.1011,43.0111,43.0381,496496.0
2022-03-24 09:35:00,47.83,47.84,47.8,47.84,229008.0,43.0291,43.0381,43.0021,43.0381,229008.0
2022-03-24 09:40:00,47.84,47.92,47.82,47.88,72374.0,43.0381,43.1101,43.0201,43.0741,72374.0
2022-03-24 09:45:00,47.88,47.9,47.84,47.84,161391.0,43.0741,43.0921,43.0381,43.0381,161391.0
2022-03-24 09:50:00,47.84,47.88,47.81,47.85,124069.0,43.0381,43.0741,43.0111,43.0471,124069.0
2022-03-24 09:55:00,47.85,47.87,47.8,47.82,58171.0,43.0471,43.0651,43.0021,43.0201,58171.0
2022-03-24 10:00:00,47.81,47.9,47.81,47.88,115690.0,43.0111,43.0921,43.0111,43.0741,115690.0
2022-03-24 10:05:00,47.88,47.92,47.84,47.87,104726.0,43.0741,43.1101,43.0381,43.0651,104726.0
2022-03-24 10:10:00,47.87,47.88,47.83,47.85,189414.0,43.0651,43.0741,43.0291,43.0471,189414.0
2022-03-24 10:15:00,47.85,47.86,47.79,47.82,133699.0,43.0471,43.0561,42.9931,43.0201,133699.0
2022-03-24 10:20:00,47.82,47.83,47.78,47.79,189548.0,43.0201,43.0291,42.9841,42.9931,189548.0
2022-03-24 10:25:00,47.79,47.84,47.78,47.81,70156.0,42.9931,43.0381,42.9841,43.0111,70156.0
2022-03-24 10:30:00,47.8,47.91,47.8,47.89,62800.0,43.0021,43.1011,43.0021,43.0831,62800.0
2022-03-24 10:35:00,47.89,47.9,47.86,47.88,154961.0,43.0831,43.0921,43.0561,43.0741,154961.0
2022-03-24 10:40:00,47.87,47.9,47.84,47.9,141057.0,43.0651,43.0921,43.0381,43.0921,141057.0
2022-03-24 10:45:00,47.9,47.93,47.89,47.9,283667.0,43.0921,43.1191,43.0831,43.0921,283667.0
2022-03-24 10:50:00,47.9,47.93,47.87,47.92,184633.0,43.0921,43.1191,43.0651,43.1101,184633.0
2022-03-24 10:55:00,47.92,47.93,47.89,47.91,169363.0,43.1101,43.1191,43.0831,43.1011,169363.0
2022-03-24 11:00:00,47.91,48.05,47.9,47.96,806934.0,43.1011,43.227,43.0921,43.146,806934.0
2022-03-24 11:05:00,47.96,48.0,47.93,47.94,149474.0,43.146,43.182,43.1191,43.128,149474.0
2022-03-24 11:10:00,47.94,48.02,47.92,48.0,161486.0,43.128,43.2,43.1101,43.182,161486.0
2022-03-24 11:15:00,48.01,48.04,48.0,48.02,146896.0,43.191,43.218,43.182,43.2,146896.0
2022-03-24 11:20:00,48.02,48.06,48.01,48.04,255205.0,43.2,43.236,43.191,43.218,255205.0
2022-03-24 11:25:00,48.04,48.12,48.02,48.09,129171.0,43.218,43.29,43.2,43.263,129171.0
2022-03-24 11:30:00,48.1,48.11,48.05,48.06,86116.0,43.272,43.281,43.227,43.236,86116.0
2022-03-24 11:35:00,48.06,48.09,48.05,48.08,114423.0,43.236,43.263,43.227,43.254,114423.0
2022-03-24 11:40:00,48.08,48.13,48.07,48.12,243831.0,43.254,43.299,43.245,43.29,243831.0
2022-03-24 11:45:00,48.12,48.13,48.07,48.07,234139.0,43.29,43.299,43.245,43.245,234139.0
2022-03-24 11:50:00,48.06,48.09,48.03,48.04,113778.0,43.236,43.263,43.209,43.218,113778.0
2022-03-24 11:55:00,48.04,48.05,48.01,48.01,99747.0,43.218,43.227,43.191,43.191,99747.0
2022-03-24 12:00:00,48.01,48.03,47.95,47.95,114314.0,43.191,43.209,43.137,43.137,114314.0
2022-03-24 12:05:00,47.94,47.98,47.92,47.96,115050.0,43.128,43.164,43.1101,43.146,115050.0
2022-03-24 12:10:00,47.96,47.98,47.95,47.97,63911.0,43.146,43.164,43.137,43.155,63911.0
2022-03-24 12:15:00,47.97,47.99,47.95,47.98,58781.0,43.155,43.173,43.137,43.164,58781.0
2022-03-24 12:20:00,47.98,48.02,47.98,48.0,58822.0,43.164,43.2,43.164,43.182,58822.0
2022-03-24 12:25:00,48.0,48.02,47.94,47.98,231673.0,43.182,43.2,43.128,43.164,231673.0
2022-03-24 12:30:00,47.98,47.99,47.9,47.91,705302.0,43.164,43.173,43.0921,43.1011,705302.0
2022-03-24 12:35:00,47.92,47.93,47.87,47.92,257483.0,43.1101,43.1191,43.0651,43.1101,257483.0
2022-03-24 12:40:00,47.93,47.95,47.91,47.95,153437.0,43.1191,43.137,43.1011,43.137,153437.0
2022-03-24 12:45:00,47.95,47.95,47.91,47.93,73587.0,43.137,43.137,43.1011,43.1191,73587.0
2022-03-24 12:50:00,47.93,47.95,47.92,47.94,45801.0,43.1191,43.137,43.1101,43.128,45801.0
2022-03-24 12:55:00,47.94,47.96,47.93,47.95,49660.0,43.128,43.146,43.1191,43.137,49660.0
2022-03-24 13:00:00,47.95,47.99,47.92,47.93,282940.0,43.137,43.173,43.1101,43.1191,282940.0
2022-03-24 13:05:00,47.93,47.96,47.9,47.91,156116.0,43.1191,43.146,43.0921,43.1011,156116.0
2022-03-24 13:10:00,47.92,47.96,47.91,47.94,133834.0,43.1101,43.146,43.1011,43.128,133834.0
2022-03-24 13:15:00,47.95,47.98,47.95,47.98,62231.0,43.137,43.164,43.137,43.164,62231.0
2022-03-24 13:20:00,47.98,47.99,47.96,47.97,226267.0,43.164,43.173,43.146,43.155,226267.0
2022-03-24 13:25:00,47.96,47.99,47.96,47.97,73412.0,43.146,43.173,43.146,43.155,73412.0
2022-03-24 13:30:00,47.97,47.99,47.95,47.97,144388.0,43.155,43.173,43.137,43.155,144388.0
2022-03-24 13:35:00,47.97,48.0,47.96,47.98,169266.0,43.155,43.182,43.146,43.164,169266.0
2022-03-24 13:40:00,47.98,48.01,47.98,48.0,57011.0,43.164,43.191,43.164,43.182,57011.0
2022-03-24 13:45:00,48.0,48.03,47.99,48.01,77666.0,43.182,43.209,43.173,43.191,77666.0
2022-03-24 13:50:00,48.02,48.02,47.99,48.0,104253.0,43.2,43.2,43.173,43.182,104253.0
2022-03-24 13:55:00,48.0,48.01,47.98,48.01,130496.0,43.182,43.191,43.164,43.191,130496.0
2022-03-24 14:00:00,48.0,48.04,48.0,48.04,86055.0,43.182,43.218,43.182,43.218,86055.0
2022-03-24 14:05:00,48.04,48.04,48.0,48.0,48574.0,43.218,43.218,43.182,43.182,48574.0
2022-03-24 14:10:00,48.0,48.02,47.97,48.01,116175.0,43.182,43.2,43.155,43.191,116175.0
2022-03-24 14:15:00,48.01,48.03,47.98,47.98,598222.0,43.191,43.209,43.164,43.164,598222.0
2022-03-24 14:20:00,47.98,47.99,47.97,47.98,34668.0,43.164,43.173,43.155,43.164,34668.0
2022-03-24 14:25:00,47.98,47.99,47.96,47.98,100748.0,43.164,43.173,43.146,43.164,100748.0
2022-03-24 14:30:00,47.98,47.99,47.96,47.98,146386.0,43.164,43.173,43.146,43.164,146386.0
2022-03-24 14:35:00,47.97,48.0,47.96,48.0,848720.0,43.155,43.182,43.146,43.182,848720.0
2022-03-24 14:40:00,48.0,48.0,47.97,47.98,186908.0,43.182,43.182,43.155,43.164,186908.0
2022-03-24 14:45:00,47.98,47.99,47.94,47.96,260940.0,43.164,43.173,43.128,43.146,260940.0
2022-03-24 14:50:00,47.97,48.0,47.96,47.98,195536.0,43.155,43.182,43.146,43.164,195536.0
2022-03-24 14:55:00,47.98,47.98,47.95,47.97,150742.0,43.164,43.164,43.137,43.155,150742.0
2022-03-24 15:00:00,47.97,47.98,47.93,47.96,132561.0,43.155,43.164,43.1191,43.146,132561.0
2022-03-24 15:05:00,47.95,48.01,47.94,48.0,174054.0,43.137,43.191,43.128,43.182,174054.0
2022-03-24 15:10:00,48.0,48.01,47.99,48.0,177613.0,43.182,43.191,43.173,43.182,177613.0
2022-03-24 15:15:00,48.0,48.01,47.98,48.01,161162.0,43.182,43.191,43.164,43.191,161162.0
2022-03-24 15:20:00,48.01,48.05,48.0,48.04,218552.0,43.191,43.227,43.182,43.218,218552.0
2022-03-24 15:25:00,48.04,48.08,48.04,48.06,258397.0,43.218,43.254,43.218,43.236,258397.0
2022-03-24 15:30:00,48.06,48.07,48.03,48.05,147064.0,43.236,43.245,43.209,43.227,147064.0
2022-03-24 15:35:00,48.05,48.06,48.04,48.05,330397.0,43.227,43.236,43.218,43.227,330397.0
2022-03-24 15:40:00,48.05,48.06,48.02,48.05,335308.0,43.227,43.236,43.2,43.227,335308.0
2022-03-24 15:45:00,48.05,48.09,48.04,48.09,277231.0,43.227,43.263,43.218,43.263,277231.0
2022-03-24 15:50:00,48.09,48.1,48.07,48.07,250992.0,43.263,43.272,43.245,43.245,250992.0
2022-03-24 15:55:00,48.07,48.12,48.06,48.12,171899.0,43.245,43.29,43.236,43.29,171899.0
2022-03-25 09:30:00,48.06,48.11,48.04,48.05,244391.0,43.236,43.281,43.218,43.227,244391.0
2022-03-25 09:35:00,48.05,48.07,48.0,48.02,458187.0,43.227,43.245,43.182,43.2,458187.0
2022-03-25 09:40:00,48.01,48.05,47.98,48.02,183899.0,43.191,43.227,43.164,43.2,183899.0
2022-03-25 09:45:00,48.02,48.1,48.0,48.07,232099.0,43.2,43.272,43.182,43.245,232099.0
2022-03-25 09:50:00,48.07,48.1,48.04,48.05,197719.0,43.245,43.272,43.218,43.227,197719.0
2022-03-25 09:55:00,48.05,48.06,48.0,48.01,161324.0,43.227,43.236,43.182,43.191,161324.0
2022-03-25 10:00:00,48.02,48.04,48.0,48.03,436157.0,43.2,43.218,43.182,43.209,436157.0
2022-03-25 10:05:00,48.03,48.06,48.0,48.06,185439.0,43.209,43.236,43.182,43.236,185439.0
2022-03-25 10:10:00,48.05,48.11,48.04,48.07,255237.0,43.227,43.281,43.218,43.245,255237.0
2022-03-25 10:15:00,48.07,48.1,48.05,48.08,188930.0,43.245,43.272,43.227,43.254,188930.0
2022-03-25 10:20:00,48.07,48.12,48.07,48.09,199987.0,43.245,43.29,43.245,43.263,199987.0
2022-03-25 10:25:00,48.09,48.1,48.05,48.05,159933.0,43.263,43.272,43.227,43.227,159933.0
2022-03-25 10:30:00,48.05,48.12,48.05,48.12,175308.0,43.227,43.29,43.227,43.29,175308.0
2022-03-25 10:35:00,48.13,48.18,48.12,48.16,287499.0,43.299,43.344,43.29,43.326,287499.0
2022-03-25 10:40:00,48.16,48.2,48.15,48.18,254424.0,43.326,43.362,43.317,43.344,254424.0
2022-03-25 10:45:00,48.18,48.19,48.16,48.18,136600.0,43.344,43.353,43.326,43.344,136600.0
2022-03-25 10:50:00,48.17,48.18,48.13,48.14,139466.0,43.335,43.344,43.299,43.308,139466.0
2022-03-25 10:55:00,48.15,48.16,48.13,48.15,201605.0,43.317,43.326,43.299,43.317,201605.0
2022-03-25 11:00:00,48.16,48.17,48.09,48.12,237231.0,43.326,43.335,43.263,43.29,237231.0
2022-03-25 11:05:00,48.12,48.13,48.03,48.03,163909.0,43.29,43.299,43.209,43.209,163909.0
2022-03-25 11:10:00,48.03,48.04,47.93,47.96,236356.0,43.209,43.218,43.1191,43.146,236356.0
2022-03-25 11:15:00,47.96,48.0,47.94,47.95,254691.0,43.146,43.182,43.128,43.137,254691.0
2022-03-25 11:20:00,47.95,47.96,47.9,47.9,175274.0,43.137,43.146,43.0921,43.0921,175274.0
2022-03-25 11:25:00,47.91,47.91,47.82,47.89,191280.0,43.1011,43.1011,43.0201,43.0831,191280.0
2022-03-25 11:30:00,47.89,47.93,47.85,47.91,412002.0,43.0831,43.1191,43.0471,43.1011,412002.0
2022-03-25 11:35:00,47.91,47.93,47.88,47.9,230507.0,43.1011,43.1191,43.0741,43.0921,230507.0
2022-03-25 11:40:00,47.89,47.97,47.88,47.97,226386.0,43.0831,43.155,43.0741,43.155,226386.0
2022-03-25 11:45:00,47.97,47.98,47.93,47.95,247275.0,43.155,43.164,43.1191,43.137,247275.0
2022-03-25 11:50:00,47.95,47.98,47.89,47.9,259792.0,43.137,43.164,43.0831,43.0921,259792.0
2022-03-25 11:55:00,47.89,47.91,47.84,47.87,237980.0,43.0831,43.1011,43.0381,43.0651,237980.0
2022-03-25 12:00:00,47.87,47.88,47.85,47.87,146189.0,43.0651,43.0741,43.0471,43.0651,146189.0
2022-03-25 12:05:00,47.87,47.93,47.87,47.91,151983.0,43.0651,43.1191,43.0651,43.1011,151983.0
2022-03-25 12:10:00,47.91,47.96,47.9,47.95,133467.0,43.1011,43.146,43.0921,43.137,133467.0
2022-03-25 12:15:00,47.96,47.97,47.93,47.96,134704.0,43.146,43.155,43.1191,43.146,134704.0
2022-03-25 12:20:00,47.96,47.97,47.92,47.94,135090.0,43.146,43.155,43.1101,43.128,135090.0
2022-03-25 12:25:00,47.94,47.97,47.92,47.96,154129.0,43.128,43.155,43.1101,43.146,154129.0
2022-03-25 12:30:00,47.96,47.97,47.9,47.94,165131.0,43.146,43.155,43.0921,43.128,165131.0
2022-03-25 12:35:00,47.94,47.95,47.85,47.87,195121.0,43.128,43.137,43.0471,43.0651,195121.0
2022-03-25 12:40:00,47.87,47.89,47.85,47.88,131527.0,43.0651,43.0831,43.0471,43.0741,131527.0
2022-03-25 12:45:00,47.89,47.94,47.88,47.92,131665.0,43.0831,43.128,43.0741,43.1101,131665.0
2022-03-25 12:50:00,47.92,47.97,47.9,47.93,525044.0,43.1101,43.155,43.0921,43.1191,525044.0
2022-03-25 12:55:00,47.92,47.96,47.9,47.95,160081.0,43.1101,43.146,43.0921,43.137,160081.0
2022-03-25 13:00:00,47.96,47.97,47.92,47.96,119419.0,43.146,43.155,43.1101,43.146,119419.0
2022-03-25 13:05:00,47.96,47.99,47.94,47.97,53525.0,43.146,43.173,43.128,43.155,53525.0
2022-03-25 13:10:00,47.97,47.98,47.93,47.95,198268.0,43.155,43.164,43.1191,43.137,198268.0
2022-03-25 13:15:00,47.95,48.01,47.95,48.0,167684.0,43.137,43.191,43.137,43.182,167684.0
2022-03-25 13:20:00,48.0,48.01,47.94,47.94,292546.0,43.182,43.191,43.128,43.128,292546.0
2022-03-25 13:25:00,47.94,47.99,47.94,47.98,182822.0,43.128,43.173,43.128,43.164,182822.0
2022-03-25 13:30:00,47.98,48.02,47.98,48.02,158230.0,43.164,43.2,43.164,43.2,158230.0
2022-03-25 13:35:00,48.02,48.03,48.0,48.01,115153.0,43.2,43.209,43.182,43.191,115153.0
2022-03-25 13:40:00,48.01,48.03,47.98,48.02,565226.0,43.191,43.209,43.164,43.2,565226.0
2022-03-25 13:45:00,48.02,48.05,48.01,48.04,85973.0,43.2,43.227,43.191,43.218,85973.0
2022-03-25 13:50:00,48.04,48.05,48.02,48.03,188399.0,43.218,43.227,43.2,43.209,188399.0
2022-03-25 13:55:00,48.04,48.1,48.03,48.08,118080.0,43.218,43.272,43.209,43.254,118080.0
2022-03-25 14:00:00,48.08,48.11,48.07,48.09,208418.0,43.254,43.281,43.245,43.263,208418.0
2022-03-25 14:05:00,48.09,48.13,48.09,48.12,157137.0,43.263,43.299,43.263,43.29,157137.0
2022-03-25 14:10:00,48.13,48.13,48.09,48.11,143046.0,43.299,43.299,43.263,43.281,143046.0
2022-03-25 14:15:00,48.11,48.12,48.09,48.09,149673.0,43.281,43.29,43.263,43.263,149673.0
2022-03-25 14:20:00,48.09,48.11,48.09,48.11,287776.0,43.263,43.281,43.263,43.281,287776.0
2022-03-25 14:25:00,48.1,48.12,48.09,48.11,144737.0,43.272,43.29,43.263,43.281,144737.0
2022-03-25 14:30:00,48.11,48.14,48.1,48.13,84034.0,43.281,43.308,43.272,43.299,84034.0
2022-03-25 14:35:00,48.13,48.13,48.11,48.12,82787.0,43.299,43.299,43.281,43.29,82787.0
2022-03-25 14:40:00,48.11,48.12,48.1,48.12,121284.0,43.281,43.29,43.272,43.29,121284.0
2022-03-25 14:45:00,48.13,48.13,48.1,48.11,259756.0,43.299,43.299,43.272,43.281,259756.0
2022-03-25 14:50:00,48.12,48.15,48.11,48.14,279713.0,43.29,43.317,43.281,43.308,279713.0
2022-03-25 14:55:00,48.15,48.15,48.11,48.12,143229.0,43.317,43.317,43.281,43.29,143229.0
2022-03-25 15:00:00,48.12,48.12,48.05,48.07,585342.0,43.29,43.29,43.227,43.245,585342.0
2022-03-25 15:05:00,48.08,48.08,48.03,48.03,402324.0,43.254,43.254,43.209,43.209,402324.0
2022-03-25 15:10:00,48.04,48.09,48.03,48.09,351426.0,43.218,43.263,43.209,43.263,351426.0
2022-03-25 15:15:00,48.09,48.1,48.05,48.06,253503.0,43.263,43.272,43.227,43.236,253503.0
2022-03-25 15:20:00,48.06,48.07,48.02,48.04,154792.0,43.236,43.245,43.2,43.218,154792.0
2022-03-25 15:25:00,48.04,48.05,48.02,48.03,271969.0,43.218,43.227,43.2,43.209,271969.0
2022-03-25 15:30:00,48.03,48.05,48.0,48.03,225404.0,43.209,43.227,43.182,43.209,225404.0
2022-03-25 15:35:00,48.03,48.07,48.02,48.04,281981.0,43.209,43.245,43.2,43.218,281981.0
2022-03-25 15:40:00,48.04,48.1,48.03,48.06,426160.0,43.218,43.272,43.209,43.236,426160.0
2022-03-25 15:45:00,48.07,48.11,48.06,48.11,393037.0,43.245,43.281,43.236,43.281,393037.0
2022-03-25 15:50:00,48.11,48.14,48.1,48.13,477148.0,43.281,43.308,43.272,43.299,477148.0
2022-03-25 15:55:00,48.13,48.16,48.12,48.15,916724.0,43.299,43.326,43.29,43.317,916724.0
2022-03-28 09:30:00,47.85,47.96,47.85,47.91,391211.0,43.0471,43.146,43.0471,43.1011,391211.0
2022-03-28 09:35:00,47.91,47.95,47.9,47.93,109671.0,43.1011,43.137,43.0921,43.1191,109671.0
2022-03-28 09:40:00,47.92,47.97,47.91,47.93,221319.0,43.1101,43.155,43.1011,43.1191,221319.0
2022-03-28 09:45:00,47.93,47.95,47.85,47.86,109708.0,43.1191,43.137,43.0471,43.0561,109708.0
2022-03-28 09:50:00,47.87,47.91,47.87,47.89,98312.0,43.0651,43.1011,43.0651,43.0831,98312.0
2022-03-28 09:55:00,47.9,47.91,47.86,47.88,137135.0,43.0921,43.1011,43.0561,43.0741,137135.0
2022-03-28 10:00:00,47.89,47.89,47.77,47.8,306819.0,43.0831,43.0831,42.9751,43.0021,306819.0
2022-03-28 10:05:00,47.81,47.84,47.77,47.81,529801.0,43.0111,43.0381,42.9751,43.0111,529801.0
2022-03-28 10:10:00,47.81,47.83,47.79,47.81,271394.0,43.0111,43.0291,42.9931,43.0111,271394.0
2022-03-28 10:15:00,47.82,47.84,47.79,47.81,379649.0,43.0201,43.0381,42.9931,43.0111,379649.0
2022-03-28 10:20:00,47.81,47.84,47.77,47.83,203662.0,43.0111,43.0381,42.9751,43.0291,203662.0
2022-03-28 10:25:00,47.84,47.84,47.79,47.83,173452.0,43.0381,43.0381,42.9931,43.0291,173452.0
2022-03-28 10:30:00,47.84,47.84,47.77,47.79,494992.0,43.0381,43.0381,42.9751,42.9931,494992.0
2022-03-28 10:35:00,47.79,47.81,47.75,47.78,470786.0,42.9931,43.0111,42.9571,42.9841,470786.0
2022-03-28 10:40:00,47.78,47.8,47.77,47.78,165051.0,42.9841,43.0021,42.9751,42.9841,165051.0
2022-03-28 10:45:00,47.79,47.83,47.79,47.8,95111.0,42.9931,43.0291,42.9931,43.0021,95111.0
2022-03-28 10:50:00,47.8,47.85,47.8,47.83,284130.0,43.0021,43.0471,43.0021,43.0291,284130.0
2022-03-28 10:55:00,47.83,47.85,47.81,47.85,141266.0,43.0291,43.0471,43.0111,43.0471,141266.0
2022-03-28 11:00:00,47.84,47.85,47.7,47.8,752526.0,43.0381,43.0471,42.9121,43.0021,752526.0
2022-03-28 11:05:00,47.8,47.82,47.78,47.82,128790.0,43.0021,43.0201,42.9841,43.0201,128790.0
2022-03-28 11:10:00,47.82,47.83,47.8,47.82,108530.0,43.0201,43.0291,43.0021,43.0201,108530.0
2022-03-28 11:15:00,47.81,47.84,47.79,47.83,113301.0,43.0111,43.0381,42.9931,43.0291,113301.0
2022-03-28 11:20:00,47.84,47.85,47.8,47.83,102016.0,43.0381,43.0471,43.0021,43.0291,102016.0
2022-03-28 11:25:00,47.84,47.84,47.78,47.82,195398.0,43.0381,43.0381,42.9841,43.0201,195398.0
2022-03-28 11:30:00,47.82,47.83,47.71,47.71,154183.0,43.0201,43.0291,42.9211,42.9211,154183.0
2022-03-28 11:35:00,47.72,47.73,47.69,47.72,108938.0,42.9301,42.9391,42.9031,42.9301,108938.0
2022-03-28 11:40:00,47.72,47.75,47.71,47.75,70823.0,42.9301,42.9571,42.9211,42.9571,70823.0
2022-03-28 11:45:00,47.74,47.74,47.65,47.66,185975.0,42.9481,42.9481,42.8672,42.8762,185975.0
2022-03-28 11:50:00,47.67,47.7,47.65,47.68,152053.0,42.8852,42.9121,42.8672,42.8941,152053.0
2022-03-28 11:55:00,47.68,47.68,47.66,47.68,55223.0,42.8941,42.8941,42.8762,42.8941,55223.0
2022-03-28 12:00:00,47.67,47.73,47.66,47.73,86764.0,42.8852,42.9391,42.8762,42.9391,86764.0
2022-03-28 12:05:00,47.73,47.74,47.68,47.69,141198.0,42.9391,42.9481,42.8941,42.9031,141198.0
2022-03-28 12:10:00,47.69,47.69,47.65,47.68,125038.0,42.9031,42.9031,42.8672,42.8941,125038.0
2022-03-28 12:15:00,47.69,47.7,47.65,47.66,230097.0,42.9031,42.9121,42.8672,42.8762,230097.0
2022-03-28 12:20:00,47.66,47.71,47.66,47.7,229939.0,42.8762,42.9211,42.8762,42.9121,229939.0
2022-03-28 12:25:00,47.7,47.71,47.67,47.68,94811.0,42.9121,42.9211,42.8852,42.8941,94811.0
2022-03-28 12:30:00,47.68,47.72,47.67,47.7,134729.0,42.8941,42.9301,42.8852,42.9121,134729.0
2022-03-28 12:35:00,47.71,47.74,47.7,47.73,72614.0,42.9211,42.9481,42.9121,42.9391,72614.0
2022-03-28 12:40:00,47.73,47.76,47.73,47.75,121491.0,42.9391,42.9661,42.9391,42.9571,121491.0
2022-03-28 12:45:00,47.75,47.78,47.74,47.78,306702.0,42.9571,42.9841,42.9481,42.9841,306702.0
2022-03-28 12:50:00,47.77,47.8,47.77,47.8,132622.0,42.9751,43.0021,42.9751,43.0021,132622.0
2022-03-28 12:55:00,47.8,47.82,47.79,47.8,160153.0,43.0021,43.0201,42.9931,43.0021,160153.0
2022-03-28 13:00:00,47.8,47.83,47.8,47.81,107151.0,43.0021,43.0291,43.0021,43.0111,107151.0
2022-03-28 13:05:00,47.81,47.83,47.79,47.79,263882.0,43.0111,43.0291,42.9931,42.9931,263882.0
2022-03-28 13:10:00,47.79,47.82,47.77,47.78,91301.0,42.9931,43.0201,42.9751,42.9841,91301.0
2022-03-28 13:15:00,47.78,47.8,47.77,47.79,91988.0,42.9841,43.0021,42.9751,42.9931,91988.0
2022-03-28 13:20:00,47.8,47.84,47.78,47.83,112741.0,43.0021,43.0381,42.9841,43.0291,112741.0
2022-03-28 13:25:00,47.83,47.86,47.82,47.84,484272.0,43.0291,43.0561,43.0201,43.0381,484272.0
2022-03-28 13:30:00,47.84,47.85,47.82,47.83,85095.0,43.0381,43.0471,43.0201,43.0291,85095.0
2022-03-28 13:35:00,47.84,47.86,47.82,47.83,191549.0,43.0381,43.0561,43.0201,43.0291,191549.0
2022-03-28 13:40:00,47.84,47.84,47.81,47.81,36573.0,43.0381,43.0381,43.0111,43.0111,36573.0
2022-03-28 13:45:00,47.82,47.83,47.79,47.81,85022.0,43.0201,43.0291,42.9931,43.0111,85022.0
2022-03-28 13:50:00,47.81,47.83,47.79,47.8,184591.0,43.0111,43.0291,42.9931,43.0021,184591.0
2022-03-28 13:55:00,47.8,47.8,47.78,47.79,140997.0,43.0021,43.0021,42.9841,42.9931,140997.0
2022-03-28 14:00:00,47.79,47.83,47.78,47.79,252700.0,42.9931,43.0291,42.9841,42.9931,252700.0
2022-03-28 14:05:00,47.79,47.83,47.77,47.82,142517.0,42.9931,43.0291,42.9751,43.0201,142517.0
2022-03-28 14:10:00,47.82,47.84,47.79,47.8,68840.0,43.0201,43.0381,42.9931,43.0021,68840.0
2022-03-28 14:15:00,47.8,47.81,47.78,47.78,130794.0,43.0021,43.0111,42.9841,42.9841,130794.0
2022-03-28 14:20:00,47.78,47.82,47.77,47.8,72774.0,42.9841,43.0201,42.9751,43.0021,72774.0
2022-03-28 14:25:00,47.81,47.83,47.79,47.82,89041.0,43.0111,43.0291,42.9931,43.0201,89041.0
2022-03-28 14:30:00,47.82,47.84,47.81,47.82,317569.0,43.0201,43.0381,43.0111,43.0201,317569.0
2022-03-28 14:35:00,47.83,47.83,47.81,47.82,60079.0,43.0291,43.0291,43.0111,43.0201,60079.0
2022-03-28 14:40:00,47.82,47.89,47.81,47.87,682844.0,43.0201,43.0831,43.0111,43.0651,682844.0
2022-03-28 14:45:00,47.87,47.9,47.86,47.89,170122.0,43.0651,43.0921,43.0561,43.0831,170122.0
2022-03-28 14:50:00,47.89,47.95,47.89,47.94,98429.0,43.0831,43.137,43.0831,43.128,98429.0
2022-03-28 14:55:00,47.94,47.99,47.93,47.99,221718.0,43.128,43.173,43.1191,43.173,221718.0
2022-03-28 15:00:00,47.98,47.99,47.91,47.92,169633.0,43.164,43.173,43.1011,43.1101,169633.0
2022-03-28 15:05:00,47.93,47.96,47.92,47.95,110179.0,43.1191,43.146,43.1101,43.137,110179.0
2022-03-28 15:10:00,47.95,47.97,47.94,47.97,155261.0,43.137,43.155,43.128,43.155,155261.0
2022-03-28 15:15:00,47.97,47.97,47.95,47.96,129032.0,43.155,43.155,43.137,43.146,129032.0
2022-03-28 15:20:00,47.96,47.97,47.95,47.97,301601.0,43.146,43.155,43.137,43.155,301601.0
2022-03-28 15:25:00,47.96,47.97,47.94,47.95,119071.0,43.146,43.155,43.128,43.137,119071.0
2022-03-28 15:30:00,47.95,47.99,47.95,47.99,170645.0,43.137,43.173,43.137,43.173,170645.0
2022-03-28 15:35:00,47.98,47.99,47.93,47.93,100446.0,43.164,43.173,43.1191,43.1191,100446.0
2022-03-28 15:40:00,47.93,47.96,47.93,47.95,400316.0,43.1191,43.146,43.1191,43.137,400316.0
2022-03-28 15:45:00,47.95,47.95,47.92,47.95,112795.0,43.137,43.137,43.1101,43.137,112795.0
2022-03-28 15:50:00,47.96,47.97,47.91,47.97,525225.0,43.146,43.155,43.1011,43.155,525225.0
2022-03-28 15:55:00,47.96,48.03,47.95,48.02,428974.0,43.146,43.209,43.137,43.2,428974.0
2022-03-29 09:30:00,48.98,49.06,48.85,49.04,448621.0,44.0637,44.1356,43.9467,44.1176,448621.0
2022-03-29 09:35:00,49.04,49.04,48.95,48.96,362869.0,44.1176,44.1176,44.0367,44.0457,362869.0
2022-03-29 09:40:00,48.95,48.97,48.92,48.95,252225.0,44.0367,44.0547,44.0097,44.0367,252225.0
2022-03-29 09:45:00,48.96,48.97,48.84,48.86,190093.0,44.0457,44.0547,43.9377,43.9557,190093.0
2022-03-29 09:50:00,48.84,48.88,48.82,48.87,268584.0,43.9377,43.9737,43.9197,43.9647,268584.0
2022-03-29 09:55:00,48.87,48.93,48.85,48.92,230281.0,43.9647,44.0187,43.9467,44.0097,230281.0
2022-03-29 10:00:00,48.91,48.94,48.87,48.88,372930.0,44.0007,44.0277,43.9647,43.9737,372930.0
2022-03-29 10:05:00,48.87,48.92,48.85,48.87,302647.0,43.9647,44.0097,43.9467,43.9647,302647.0
2022-03-29 10:10:00,48.87,48.92,48.73,48.76,494222.0,43.9647,44.0097,43.8388,43.8657,494222.0
2022-03-29 10:15:00,48.75,48.8,48.73,48.74,277568.0,43.8567,43.9017,43.8388,43.8478,277568.0
2022-03-29 10:20:00,48.73,48.75,48.69,48.74,234345.0,43.8388,43.8567,43.8028,43.8478,234345.0
2022-03-29 10:25:00,48.73,48.79,48.71,48.79,137925.0,43.8388,43.8927,43.8208,43.8927,137925.0
2022-03-29 10:30:00,48.78,48.8,48.74,48.76,215317.0,43.8837,43.9017,43.8478,43.8657,215317.0
2022-03-29 10:35:00,48.75,48.78,48.73,48.77,123945.0,43.8567,43.8837,43.8388,43.8747,123945.0
2022-03-29 10:40:00,48.77,48.8,48.71,48.78,677983.0,43.8747,43.9017,43.8208,43.8837,677983.0
2022-03-29 10:45:00,48.78,48.82,48.74,48.78,477760.0,43.8837,43.9197,43.8478,43.8837,477760.0
2022-03-29 10:50:00,48.79,48.8,48.72,48.77,147467.0,43.8927,43.9017,43.8298,43.8747,147467.0
2022-03-29 10:55:00,48.77,48.82,48.75,48.77,254491.0,43.8747,43.9197,43.8567,43.8747,254491.0
2022-03-29 11:00:00,48.77,48.81,48.75,48.76,115290.0,43.8747,43.9107,43.8567,43.8657,115290.0
2022-03-29 11:05:00,48.76,48.8,48.74,48.78,96238.0,43.8657,43.9017,43.8478,43.8837,96238.0
2022-03-29 11:10:00,48.78,48.81,48.76,48.77,92650.0,43.8837,43.9107,43.8657,43.8747,92650.0
2022-03-29 11:15:00,48.78,48.8,48.74,48.75,86472.0,43.8837,43.9017,43.8478,43.8567,86472.0
2022-03-29 11:20:00,48.75,48.76,48.69,48.73,82686.0,43.8567,43.8657,43.8028,43.8388,82686.0
2022-03-29 11:25:00,48.72,48.82,48.72,48.82,128408.0,43.8298,43.9197,43.8298,43.9197,128408.0
2022-03-29 11:30:00,48.83,48.87,48.79,48.87,189319.0,43.9287,43.9647,43.8927,43.9647,189319.0
2022-03-29 11:35:00,48.87,48.88,48.81,48.82,274380.0,43.9647,43.9737,43.9107,43.9197,274380.0
2022-03-29 11:40:00,48.82,48.86,48.78,48.85,168034.0,43.9197,43.9557,43.8837,43.9467,168034.0
2022-03-29 11:45:00,48.85,48.88,48.84,48.88,102462.0,43.9467,43.9737,43.9377,43.9737,102462.0
2022-03-29 11:50:00,48.87,48.87,48.82,48.84,200161.0,43.9647,43.9647,43.9197,43.9377,200161.0
2022-03-29 11:55:00,48.84,48.85,48.78,48.8,131571.0,43.9377,43.9467,43.8837,43.9017,131571.0
2022-03-29 12:00:00,48.79,48.8,48.73,48.75,334989.0,43.8927,43.9017,43.8388,43.8567,334989.0
2022-03-29 12:05:00,48.75,48.75,48.71,48.72,132656.0,43.8567,43.8567,43.8208,43.8298,132656.0
2022-03-29 12:10:00,48.71,48.72,48.69,48.71,465981.0,43.8208,43.8298,43.8028,43.8208,465981.0
2022-03-29 12:15:00,48.71,48.72,48.68,48.7,123084.0,43.8208,43.8298,43.7938,43.8118,123084.0
2022-03-29 12:20:00,48.7,48.7,48.64,48.66,419112.0,43.8118,43.8118,43.7578,43.7758,419112.0
2022-03-29 12:25:00,48.65,48.67,48.62,48.63,350565.0,43.7668,43.7848,43.7398,43.7488,350565.0
2022-03-29 12:30:00,48.64,48.64,48.56,48.58,308015.0,43.7578,43.7578,43.6858,43.7038,308015.0
2022-03-29 12:35:00,48.57,48.63,48.57,48.62,199201.0,43.6948,43.7488,43.6948,43.7398,199201.0
2022-03-29 12:40:00,48.63,48.66,48.62,48.65,171433.0,43.7488,43.7758,43.7398,43.7668,171433.0
2022-03-29 12:45:00,48.65,48.66,48.63,48.65,124056.0,43.7668,43.7758,43.7488,43.7668,124056.0
2022-03-29 12:50:00,48.65,48.66,48.61,48.62,145096.0,43.7668,43.7758,43.7308,43.7398,145096.0
2022-03-29 12:55:00,48.62,48.64,48.61,48.63,121971.0,43.7398,43.7578,43.7308,43.7488,121971.0
2022-03-29 13:00:00,48.62,48.62,48.57,48.59,361968.0,43.7398,43.7398,43.6948,43.7128,361968.0
2022-03-29 13:05:00,48.59,48.6,48.57,48.58,230531.0,43.7128,43.7218,43.6948,43.7038,230531.0
2022-03-29 13:10:00,48.58,48.62,48.58,48.62,89595.0,43.7038,43.7398,43.7038,43.7398,89595.0
2022-03-29 13:15:00,48.62,48.63,48.61,48.62,145831.0,43.7398,43.7488,43.7308,43.7398,145831.0
2022-03-29 13:20:00,48.62,48.63,48.59,48.6,140826.0,43.7398,43.7488,43.7128,43.7218,140826.0
2022-03-29 13:25:00,48.6,48.63,48.59,48.62,131829.0,43.7218,43.7488,43.7128,43.7398,131829.0
2022-03-29 13:30:00,48.61,48.62,48.59,48.6,172955.0,43.7308,43.7398,43.7128,43.7218,172955.0
2022-03-29 13:35:00,48.6,48.63,48.59,48.63,153075.0,43.7218,43.7488,43.7128,43.7488,153075.0
2022-03-29 13:40:00,48.63,48.65,48.6,48.65,1053550.0,43.7488,43.7668,43.7218,43.7668,1053550.0
2022-03-29 13:45:00,48.64,48.68,48.63,48.66,183335.0,43.7578,43.7938,43.7488,43.7758,183335.0
2022-03-29 13:50:00,48.66,48.69,48.65,48.68,87996.0,43.7758,43.8028,43.7668,43.7938,87996.0
2022-03-29 13:55:00,48.68,48.71,48.67,48.7,156821.0,43.7938,43.8208,43.7848,43.8118,156821.0
2022-03-29 14:00:00,48.7,48.73,48.69,48.71,87488.0,43.8118,43.8388,43.8028,43.8208,87488.0
2022-03-29 14:05:00,48.71,48.74,48.69,48.73,115882.0,43.8208,43.8478,43.8028,43.8388,115882.0
2022-03-29 14:10:00,48.73,48.76,48.72,48.74,106026.0,43.8388,43.8657,43.8298,43.8478,106026.0
2022-03-29 14:15:00,48.75,48.75,48.72,48.72,237949.0,43.8567,43.8567,43.8298,43.8298,237949.0
2022-03-29 14:20:00,48.73,48.76,48.7,48.76,222307.0,43.8388,43.8657,43.8118,43.8657,222307.0
2022-03-29 14:25:00,48.75,48.77,48.73,48.77,133828.0,43.8567,43.8747,43.8388,43.8747,133828.0
2022-03-29 14:30:00,48.76,48.78,48.75,48.78,247336.0,43.8657,43.8837,43.8567,43.8837,247336.0
2022-03-29 14:35:00,48.78,48.81,48.77,48.8,129921.0,43.8837,43.9107,43.8747,43.9017,129921.0
2022-03-29 14:40:00,48.8,48.82,48.78,48.81,242533.0,43.9017,43.9197,43.8837,43.9107,242533.0
2022-03-29 14:45:00,48.82,48.83,48.8,48.82,183111.0,43.9197,43.9287,43.9017,43.9197,183111.0
2022-03-29 14:50:00,48.81,48.84,48.8,48.83,105616.0,43.9107,43.9377,43.9017,43.9287,105616.0
2022-03-29 14:55:00,48.83,48.84,48.82,48.82,73707.0,43.9287,43.9377,43.9197,43.9197,73707.0
2022-03-29 15:00:00,48.83,48.84,48.82,48.84,96726.0,43.9287,43.9377,43.9197,43.9377,96726.0
2022-03-29 15:05:00,48.84,48.87,48.83,48.86,337378.0,43.9377,43.9647,43.9287,43.9557,337378.0
2022-03-29 15:10:00,48.86,48.88,48.85,48.86,417716.0,43.9557,43.9737,43.9467,43.9557,417716.0
2022-03-29 15:15:00,48.86,48.89,48.85,48.87,189915.0,43.9557,43.9827,43.9467,43.9647,189915.0
2022-03-29 15:20:00,48.88,48.89,48.86,48.86,234835.0,43.9737,43.9827,43.9557,43.9557,234835.0
2022-03-29 15:25:00,48.87,48.91,48.86,48.91,174555.0,43.9647,44.0007,43.9557,44.0007,174555.0
2022-03-29 15:30:00,48.91,48.92,48.89,48.91,200164.0,44.0007,44.0097,43.9827,44.0007,200164.0
2022-03-29 15:35:00,48.91,48.94,48.91,48.92,206468.0,44.0007,44.0277,44.0007,44.0097,206468.0
2022-03-29 15:40:00,48.93,48.94,48.9,48.93,265614.0,44.0187,44.0277,43.9917,44.0187,265614.0
2022-03-29 15:45:00,48.93,48.95,48.9,48.92,213568.0,44.0187,44.0367,43.9917,44.0097,213568.0
2022-03-29 15:50:00,48.92,48.94,48.88,48.91,461634.0,44.0097,44.0277,43.9737,44.0007,461634.0
2022-03-29 15:55:00,48.91,48.98,48.9,48.98,344415.0,44.0007,44.0637,43.9917,44.0637,344415.0
2022-03-30 09:30:00,48.82,48.86,48.82,48.83,317227.0,43.9197,43.9557,43.9197,43.9287,317227.0
2022-03-30 09:35:00,48.83,48.86,48.8,48.82,489698.0,43.9287,43.9557,43.9017,43.9197,489698.0
2022-03-30 09:40:00,48.82,48.89,48.82,48.87,106604.0,43.9197,43.9827,43.9197,43.9647,106604.0
2022-03-30 09:45:00,48.88,48.89,48.85,48.89,284389.0,43.9737,43.9827,43.9467,43.9827,284389.0
2022-03-30 09:50:00,48.89,48.9,48.86,48.86,185973.0,43.9827,43.9917,43.9557,43.9557,185973.0
2022-03-30 09:55:00,48.86,48.92,48.85,48.91,233533.0,43.9557,44.0097,43.9467,44.0007,233533.0
2022-03-30 10:00:00,48.92,48.93,48.87,48.9,236165.0,44.0097,44.0187,43.9647,43.9917,236165.0
2022-03-30 10:05:00,48.9,48.91,48.86,48.87,116048.0,43.9917,44.0007,43.9557,43.9647,116048.0
2022-03-30 10:10:00,48.87,48.91,48.86,48.9,232308.0,43.9647,44.0007,43.9557,43.9917,232308.0
2022-03-30 10:15:00,48.9,48.91,48.86,48.88,408665.0,43.9917,44.0007,43.9557,43.9737,408665.0
2022-03-30 10:20:00,48.88,48.91,48.87,48.91,155396.0,43.9737,44.0007,43.9647,44.0007,155396.0
2022-03-30 10:25:00,48.91,48.92,48.89,48.91,163131.0,44.0007,44.0097,43.9827,44.0007,163131.0
2022-03-30 10:30:00,48.9,48.91,48.86,48.89,273921.0,43.9917,44.0007,43.9557,43.9827,273921.0
2022-03-30 10:35:00,48.89,48.93,48.88,48.91,274132.0,43.9827,44.0187,43.9737,44.0007,274132.0
2022-03-30 10:40:00,48.91,48.92,48.89,48.9,263682.0,44.0007,44.0097,43.9827,43.9917,263682.0
2022-03-30 10:45:00,48.9,48.96,48.89,48.96,331281.0,43.9917,44.0457,43.9827,44.0457,331281.0
2022-03-30 10:50:00,48.96,48.99,48.94,48.95,172778.0,44.0457,44.0727,44.0277,44.0367,172778.0
2022-03-30 10:55:00,48.95,48.95,48.88,48.9,183434.0,44.0367,44.0367,43.9737,43.9917,183434.0
2022-03-30 11:00:00,48.89,48.93,48.88,48.9,111437.0,43.9827,44.0187,43.9737,43.9917,111437.0
2022-03-30 11:05:00,48.89,48.9,48.84,48.85,108186.0,43.9827,43.9917,43.9377,43.9467,108186.0
2022-03-30 11:10:00,48.84,48.85,48.8,48.85,359914.0,43.9377,43.9467,43.9017,43.9467,359914.0
2022-03-30 11:15:00,48.84,48.89,48.84,48.88,395317.0,43.9377,43.9827,43.9377,43.9737,395317.0
2022-03-30 11:20:00,48.87,48.88,48.83,48.85,189366.0,43.9647,43.9737,43.9287,43.9467,189366.0
2022-03-30 11:25:00,48.84,48.85,48.79,48.82,492937.0,43.9377,43.9467,43.8927,43.9197,492937.0
2022-03-30 11:30:00,48.82,48.92,48.82,48.91,415506.0,43.9197,44.0097,43.9197,44.0007,415506.0
2022-03-30 11:35:00,48.91,48.96,48.9,48.94,385794.0,44.0007,44.0457,43.9917,44.0277,385794.0
2022-03-30 11:40:00,48.94,48.94,48.91,48.93,164319.0,44.0277,44.0277,44.0007,44.0187,164319.0
2022-03-30 11:45:00,48.92,48.93,48.9,48.92,243252.0,44.0097,44.0187,43.9917,44.0097,243252.0
2022-03-30 11:50:00,48.93,48.94,48.9,48.91,144966.0,44.0187,44.0277,43.9917,44.0007,144966.0
2022-03-30 11:55:00,48.9,48.93,48.89,48.92,56145.0,43.9917,44.0187,43.9827,44.0097,56145.0
2022-03-30 12:00:00,48.92,48.96,48.91,48.94,193996.0,44.0097,44.0457,44.0007,44.0277,193996.0
2022-03-30 12:05:00,48.94,48.94,48.89,48.91,201967.0,44.0277,44.0277,43.9827,44.0007,201967.0
2022-03-30 12:10:00,48.9,48.91,48.87,48.9,176665.0,43.9917,44.0007,43.9647,43.9917,176665.0
2022-03-30 12:15:00,48.89,48.91,48.88,48.91,200071.0,43.9827,44.0007,43.9737,44.0007,200071.0
2022-03-30 12:20:00,48.91,48.92,48.87,48.88,170460.0,44.0007,44.0097,43.9647,43.9737,170460.0
2022-03-30 12:25:00,48.87,48.9,48.87,48.89,133347.0,43.9647,43.9917,43.9647,43.9827,133347.0
2022-03-30 12:30:00,48.89,48.9,48.87,48.9,176535.0,43.9827,43.9917,43.9647,43.9917,176535.0
2022-03-30 12:35:00,48.9,48.91,48.89,48.91,125877.0,43.9917,44.0007,43.9827,44.0007,125877.0
2022-03-30 12:40:00,48.91,48.93,48.89,48.92,309012.0,44.0007,44.0187,43.9827,44.0097,309012.0
2022-03-30 12:45:00,48.92,48.94,48.9,48.91,120014.0,44.0097,44.0277,43.9917,44.0007,120014.0
2022-03-30 12:50:00,48.91,48.92,48.9,48.91,117118.0,44.0007,44.0097,43.9917,44.0007,117118.0
2022-03-30 12:55:00,48.91,48.92,48.9,48.91,99271.0,44.0007,44.0097,43.9917,44.0007,99271.0
2022-03-30 13:00:00,48.9,48.91,48.87,48.88,81439.0,43.9917,44.0007,43.9647,43.9737,81439.0
2022-03-30 13:05:00,48.87,48.87,48.84,48.86,101297.0,43.9647,43.9647,43.9377,43.9557,101297.0
2022-03-30 13:10:00,48.85,48.87,48.84,48.87,98290.0,43.9467,43.9647,43.9377,43.9647,98290.0
2022-03-30 13:15:00,48.88,48.88,48.84,48.84,114563.0,43.9737,43.9737,43.9377,43.9377,114563.0
2022-03-30 13:20:00,48.84,48.85,48.82,48.84,62717.0,43.9377,43.9467,43.9197,43.9377,62717.0
2022-03-30 13:25:00,48.85,48.85,48.82,48.83,79317.0,43.9467,43.9467,43.9197,43.9287,79317.0
2022-03-30 13:30:00,48.83,48.85,48.82,48.84,38149.0,43.9287,43.9467,43.9197,43.9377,38149.0
2022-03-30 13:35:00,48.84,48.85,48.81,48.82,89734.0,43.9377,43.9467,43.9107,43.9197,89734.0
2022-03-30 13:40:00,48.82,48.83,48.81,48.81,53178.0,43.9197,43.9287,43.9107,43.9107,53178.0
2022-03-30 13:45:00,48.81,48.82,48.79,48.82,68889.0,43.9107,43.9197,43.8927,43.9197,68889.0
2022-03-30 13:50:00,48.82,48.83,48.81,48.82,222179.0,43.9197,43.9287,43.9107,43.9197,222179.0
2022-03-30 13:55:00,48.82,48.82,48.79,48.8,75945.0,43.9197,43.9197,43.8927,43.9017,75945.0
2022-03-30 14:00:00,48.8,48.86,48.79,48.85,115937.0,43.9017,43.9557,43.8927,43.9467,115937.0
2022-03-30 14:05:00,48.85,48.86,48.83,48.86,147579.0,43.9467,43.9557,43.9287,43.9557,147579.0
2022-03-30 14:10:00,48.85,48.86,48.84,48.85,32829.0,43.9467,43.9557,43.9377,43.9467,32829.0
2022-03-30 14:15:00,48.84,48.85,48.81,48.82,157245.0,43.9377,43.9467,43.9107,43.9197,157245.0
2022-03-30 14:20:00,48.82,48.82,48.8,48.82,106955.0,43.9197,43.9197,43.9017,43.9197,106955.0
2022-03-30 14:25:00,48.82,48.83,48.79,48.82,87865.0,43.9197,43.9287,43.8927,43.9197,87865.0
2022-03-30 14:30:00,48.81,48.85,48.8,48.84,116025.0,43.9107,43.9467,43.9017,43.9377,116025.0
2022-03-30 14:35:00,48.84,48.86,48.83,48.85,101679.0,43.9377,43.9557,43.9287,43.9467,101679.0
2022-03-30 14:40:00,48.85,48.85,48.79,48.81,69094.0,43.9467,43.9467,43.8927,43.9107,69094.0
2022-03-30 14:45:00,48.81,48.81,48.79,48.8,382856.0,43.9107,43.9107,43.8927,43.9017,382856.0
2022-03-30 14:50:00,48.8,48.82,48.78,48.8,118973.0,43.9017,43.9197,43.8837,43.9017,118973.0
2022-03-30 14:55:00,48.8,48.82,48.77,48.78,108946.0,43.9017,43.9197,43.8747,43.8837,108946.0
2022-03-30 15:00:00,48.78,48.79,48.76,48.77,120548.0,43.8837,43.8927,43.8657,43.8747,120548.0
2022-03-30 15:05:00,48.77,48.77,48.74,48.75,68502.0,43.8747,43.8747,43.8478,43.8567,68502.0
2022-03-30 15:10:00,48.75,48.75,48.71,48.73,99513.0,43.8567,43.8567,43.8208,43.8388,99513.0
2022-03-30 15:15:00,48.74,48.74,48.69,48.7,109287.0,43.8478,43.8478,43.8028,43.8118,109287.0
2022-03-30 15:20:00,48.69,48.7,48.62,48.63,279176.0,43.8028,43.8118,43.7398,43.7488,279176.0
2022-03-30 15:25:00,48.63,48.66,48.61,48.65,152629.0,43.7488,43.7758,43.7308,43.7668,152629.0
2022-03-30 15:30:00,48.64,48.72,48.64,48.7,252135.0,43.7578,43.8298,43.7578,43.8118,252135.0
2022-03-30 15:35:00,48.71,48.74,48.68,48.69,190827.0,43.8208,43.8478,43.7938,43.8028,190827.0
2022-03-30 15:40:00,48.69,48.71,48.66,48.7,262704.0,43.8028,43.8208,43.7758,43.8118,262704.0
2022-03-30 15:45:00,48.7,48.76,48.7,48.73,111769.0,43.8118,43.8657,43.8118,43.8388,111769.0
2022-03-30 15:50:00,48.74,48.74,48.63,48.65,366285.0,43.8478,43.8478,43.7488,43.7668,366285.0
2022-03-30 15:55:00,48.65,48.8,48.65,48.8,597724.0,43.7668,43.9017,43.7668,43.9017,597724.0
2022-03-31 09:30:00,48.47,48.53,48.46,48.49,232142.0,43.6049,43.6588,43.5959,43.6228,232142.0
2022-03-31 09:35:00,48.49,48.49,48.42,48.46,125042.0,43.6228,43.6228,43.5599,43.5959,125042.0
2022-03-31 09:40:00,48.45,48.47,48.42,48.46,135823.0,43.5869,43.6049,43.5599,43.5959,135823.0
2022-03-31 09:45:00,48.46,48.52,48.43,48.51,158602.0,43.5959,43.6498,43.5689,43.6408,158602.0
2022-03-31 09:50:00,48.5,48.55,48.48,48.51,59747.0,43.6318,43.6768,43.6138,43.6408,59747.0
2022-03-31 09:55:00,48.51,48.54,48.48,48.51,134622.0,43.6408,43.6678,43.6138,43.6408,134622.0
2022-03-31 10:00:00,48.51,48.51,48.43,48.46,207645.0,43.6408,43.6408,43.5689,43.5959,207645.0
2022-03-31 10:05:00,48.46,48.46,48.38,48.38,92002.0,43.5959,43.5959,43.5239,43.5239,92002.0
2022-03-31 10:10:00,48.39,48.43,48.35,48.41,267741.0,43.5329,43.5689,43.4969,43.5509,267741.0
2022-03-31 10:15:00,48.43,48.45,48.38,48.42,132765.0,43.5689,43.5869,43.5239,43.5599,132765.0
2022-03-31 10:20:00,48.42,48.44,48.36,48.39,150312.0,43.5599,43.5779,43.5059,43.5329,150312.0
2022-03-31 10:25:00,48.39,48.4,48.37,48.38,146673.0,43.5329,43.5419,43.5149,43.5239,146673.0
2022-03-31 10:30:00,48.38,48.4,48.35,48.4,117109.0,43.5239,43.5419,43.4969,43.5419,117109.0
2022-03-31 10:35:00,48.4,48.43,48.39,48.41,236602.0,43.5419,43.5689,43.5329,43.5509,236602.0
2022-03-31 10:40:00,48.41,48.46,48.4,48.46,65138.0,43.5509,43.5959,43.5419,43.5959,65138.0
2022-03-31 10:45:00,48.46,48.55,48.44,48.53,376438.0,43.5959,43.6768,43.5779,43.6588,376438.0
2022-03-31 10:50:00,48.53,48.55,48.49,48.52,161065.0,43.6588,43.6768,43.6228,43.6498,161065.0
2022-03-31 10:55:00,48.52,48.67,48.52,48.61,349511.0,43.6498,43.7848,43.6498,43.7308,349511.0
2022-03-31 11:00:00,48.61,48.64,48.55,48.58,193829.0,43.7308,43.7578,43.6768,43.7038,193829.0
2022-03-31 11:05:00,48.57,48.57,48.49,48.52,161866.0,43.6948,43.6948,43.6228,43.6498,161866.0
2022-03-31 11:10:00,48.52,48.55,48.5,48.53,181461.0,43.6498,43.6768,43.6318,43.6588,181461.0
2022-03-31 11:15:00,48.52,48.53,48.48,48.5,171513.0,43.6498,43.6588,43.6138,43.6318,171513.0
2022-03-31 11:20:00,48.49,48.49,48.46,48.47,252406.0,43.6228,43.6228,43.5959,43.6049,252406.0
2022-03-31 11:25:00,48.47,48.47,48.41,48.45,308947.0,43.6049,43.6049,43.5509,43.5869,308947.0
2022-03-31 11:30:00,48.45,48.46,48.38,48.39,635183.0,43.5869,43.5959,43.5239,43.5329,635183.0
2022-03-31 11:35:00,48.4,48.46,48.39,48.44,227813.0,43.5419,43.5959,43.5329,43.5779,227813.0
2022-03-31 11:40:00,48.44,48.48,48.43,48.44,109649.0,43.5779,43.6138,43.5689,43.5779,109649.0
2022-03-31 11:45:00,48.44,48.45,48.42,48.43,96805.0,43.5779,43.5869,43.5599,43.5689,96805.0
2022-03-31 11:50:00,48.43,48.46,48.42,48.43,82253.0,43.5689,43.5959,43.5599,43.5689,82253.0
2022-03-31 11:55:00,48.43,48.46,48.42,48.46,85909.0,43.5689,43.5959,43.5599,43.5959,85909.0
2022-03-31 12:00:00,48.46,48.47,48.41,48.43,338196.0,43.5959,43.6049,43.5509,43.5689,338196.0
2022-03-31 12:05:00,48.42,48.43,48.41,48.42,106449.0,43.5599,43.5689,43.5509,43.5599,106449.0
2022-03-31 12:10:00,48.41,48.41,48.38,48.39,203981.0,43.5509,43.5509,43.5239,43.5329,203981.0
2022-03-31 12:15:00,48.38,48.41,48.38,48.39,95591.0,43.5239,43.5509,43.5239,43.5329,95591.0
2022-03-31 12:20:00,48.39,48.39,48.36,48.36,60275.0,43.5329,43.5329,43.5059,43.5059,60275.0
2022-03-31 12:25:00,48.37,48.37,48.33,48.34,93320.0,43.5149,43.5149,43.4789,43.4879,93320.0
2022-03-31 12:30:00,48.35,48.38,48.33,48.33,128219.0,43.4969,43.5239,43.4789,43.4789,128219.0
2022-03-31 12:35:00,48.33,48.36,48.32,48.33,125749.0,43.4789,43.5059,43.4699,43.4789,125749.0
2022-03-31 12:40:00,48.33,48.36,48.32,48.35,507299.0,43.4789,43.5059,43.4699,43.4969,507299.0
2022-03-31 12:45:00,48.34,48.35,48.31,48.33,91994.0,43.4879,43.4969,43.4609,43.4789,91994.0
2022-03-31 12:50:00,48.33,48.34,48.31,48.32,130159.0,43.4789,43.4879,43.4609,43.4699,130159.0
2022-03-31 12:55:00,48.32,48.34,48.32,48.34,411234.0,43.4699,43.4879,43.4699,43.4879,411234.0
2022-03-31 13:00:00,48.33,48.37,48.32,48.34,193651.0,43.4789,43.5149,43.4699,43.4879,193651.0
2022-03-31 13:05:00,48.35,48.36,48.31,48.33,151268.0,43.4969,43.5059,43.4609,43.4789,151268.0
2022-03-31 13:10:00,48.33,48.33,48.3,48.33,154179.0,43.4789,43.4789,43.4519,43.4789,154179.0
2022-03-31 13:15:00,48.32,48.37,48.3,48.36,177457.0,43.4699,43.5149,43.4519,43.5059,177457.0
2022-03-31 13:20:00,48.36,48.36,48.33,48.33,111499.0,43.5059,43.5059,43.4789,43.4789,111499.0
2022-03-31 13:25:00,48.33,48.36,48.33,48.35,205561.0,43.4789,43.5059,43.4789,43.4969,205561.0
2022-03-31 13:30:00,48.34,48.36,48.32,48.33,197647.0,43.4879,43.5059,43.4699,43.4789,197647.0
2022-03-31 13:35:00,48.33,48.33,48.3,48.31,232250.0,43.4789,43.4789,43.4519,43.4609,232250.0
2022-03-31 13:40:00,48.31,48.34,48.31,48.34,142756.0,43.4609,43.4879,43.4609,43.4879,142756.0
2022-03-31 13:45:00,48.34,48.34,48.32,48.33,89627.0,43.4879,43.4879,43.4699,43.4789,89627.0
2022-03-31 13:50:00,48.34,48.36,48.33,48.34,193268.0,43.4879,43.5059,43.4789,43.4879,193268.0
2022-03-31 13:55:00,48.34,48.35,48.31,48.32,274999.0,43.4879,43.4969,43.4609,43.4699,274999.0
2022-03-31 14:00:00,48.32,48.32,48.26,48.27,140787.0,43.4699,43.4699,43.4159,43.4249,140787.0
2022-03-31 14:05:00,48.27,48.28,48.25,48.25,174485.0,43.4249,43.4339,43.4069,43.4069,174485.0
2022-03-31 14:10:00,48.26,48.26,48.23,48.23,99066.0,43.4159,43.4159,43.3889,43.3889,99066.0
2022-03-31 14:15:00,48.23,48.25,48.22,48.24,157403.0,43.3889,43.4069,43.3799,43.3979,157403.0
2022-03-31 14:20:00,48.23,48.27,48.23,48.25,139512.0,43.3889,43.4249,43.3889,43.4069,139512.0
2022-03-31 14:25:00,48.26,48.27,48.22,48.25,160222.0,43.4159,43.4249,43.3799,43.4069,160222.0
2022-03-31 14:30:00,48.25,48.26,48.22,48.23,95238.0,43.4069,43.4159,43.3799,43.3889,95238.0
2022-03-31 14:35:00,48.23,48.25,48.21,48.23,114841.0,43.3889,43.4069,43.3709,43.3889,114841.0
2022-03-31 14:40:00,48.23,48.24,48.21,48.22,66607.0,43.3889,43.3979,43.3709,43.3799,66607.0
2022-03-31 14:45:00,48.23,48.25,48.21,48.23,315319.0,43.3889,43.4069,43.3709,43.3889,315319.0
2022-03-31 14:50:00,48.23,48.24,48.22,48.23,83532.0,43.3889,43.3979,43.3799,43.3889,83532.0
2022-03-31 14:55:00,48.22,48.28,48.22,48.27,93250.0,43.3799,43.4339,43.3799,43.4249,93250.0
2022-03-31 15:00:00,48.28,48.34,48.27,48.31,149653.0,43.4339,43.4879,43.4249,43.4609,149653.0
2022-03-31 15:05:00,48.32,48.34,48.3,48.32,106382.0,43.4699,43.4879,43.4519,43.4699,106382.0
2022-03-31 15:10:00,48.31,48.31,48.26,48.28,173029.0,43.4609,43.4609,43.4159,43.4339,173029.0
2022-03-31 15:15:00,48.28,48.28,48.25,48.25,182765.0,43.4339,43.4339,43.4069,43.4069,182765.0
2022-03-31 15:20:00,48.24,48.25,48.2,48.21,130822.0,43.3979,43.4069,43.362,43.3709,130822.0
2022-03-31 15:25:00,48.22,48.22,48.18,48.19,254641.0,43.3799,43.3799,43.344,43.353,254641.0
2022-03-31 15:30:00,48.18,48.21,48.14,48.16,264397.0,43.344,43.3709,43.308,43.326,264397.0
2022-03-31 15:35:00,48.16,48.21,48.15,48.2,236899.0,43.326,43.3709,43.317,43.362,236899.0
2022-03-31 15:40:00,48.2,48.2,48.13,48.14,585260.0,43.362,43.362,43.299,43.308,585260.0
2022-03-31 15:45:00,48.14,48.17,48.12,48.13,512318.0,43.308,43.335,43.29,43.299,512318.0
2022-03-31 15:50:00,48.13,48.14,48.05,48.06,901497.0,43.299,43.308,43.227,43.236,901497.0
2022-03-31 15:55:00,48.06,48.07,48.0,48.04,670666.0,43.236,43.245,43.182,43.218,670666.0
2022-04-01 09:30:00,48.33,48.39,48.3,48.37,301048.0,43.4789,43.5329,43.4519,43.5149,301048.0
2022-04-01 09:35:00,48.38,48.41,48.36,48.38,209657.0,43.5239,43.5509,43.5059,43.5239,209657.0
2022-04-01 09:40:00,48.38,48.39,48.33,48.34,111458.0,43.5239,43.5329,43.4789,43.4879,111458.0
2022-04-01 09:45:00,48.35,48.4,48.33,48.37,237076.0,43.4969,43.5419,43.4789,43.5149,237076.0
2022-04-01 09:50:00,48.37,48.38,48.29,48.32,123993.0,43.5149,43.5239,43.4429,43.4699,123993.0
2022-04-01 09:55:00,48.31,48.37,48.3,48.36,188636.0,43.4609,43.5149,43.4519,43.5059,188636.0
2022-04-01 10:00:00,48.35,48.38,48.33,48.37,443136.0,43.4969,43.5239,43.4789,43.5149,443136.0
2022-04-01 10:05:00,48.36,48.38,48.34,48.36,126535.0,43.5059,43.5239,43.4879,43.5059,126535.0
2022-04-01 10:10:00,48.37,48.42,48.37,48.41,213783.0,43.5149,43.5599,43.5149,43.5509,213783.0
2022-04-01 10:15:00,48.41,48.42,48.35,48.36,429911.0,43.5509,43.5599,43.4969,43.5059,429911.0
2022-04-01 10:20:00,48.36,48.37,48.28,48.28,130539.0,43.5059,43.5149,43.4339,43.4339,130539.0
2022-04-01 10:25:00,48.3,48.3,48.22,48.24,156327.0,43.4519,43.4519,43.3799,43.3979,156327.0
2022-04-01 10:30:00,48.26,48.27,48.23,48.27,166064.0,43.4159,43.4249,43.3889,43.4249,166064.0
2022-04-01 10:35:00,48.28,48.29,48.23,48.23,139814.0,43.4339,43.4429,43.3889,43.3889,139814.0
2022-04-01 10:40:00,48.24,48.25,48.21,48.23,113666.0,43.3979,43.4069,43.3709,43.3889,113666.0
2022-04-01 10:45:00,48.23,48.29,48.23,48.28,236013.0,43.3889,43.4429,43.3889,43.4339,236013.0
2022-04-01 10:50:00,48.28,48.35,48.28,48.34,94446.0,43.4339,43.4969,43.4339,43.4879,94446.0
2022-04-01 10:55:00,48.35,48.35,48.31,48.34,186614.0,43.4969,43.4969,43.4609,43.4879,186614.0
2022-04-01 11:00:00,48.34,48.34,48.29,48.3,120721.0,43.4879,43.4879,43.4429,43.4519,120721.0
2022-04-01 11:05:00,48.3,48.34,48.29,48.33,163680.0,43.4519,43.4879,43.4429,43.4789,163680.0
2022-04-01 11:10:00,48.32,48.34,48.29,48.29,114500.0,43.4699,43.4879,43.4429,43.4429,114500.0
2022-04-01 11:15:00,48.29,48.32,48.28,48.29,89013.0,43.4429,43.4699,43.4339,43.4429,89013.0
2022-04-01 11:20:00,48.29,48.32,48.28,48.3,104238.0,43.4429,43.4699,43.4339,43.4519,104238.0
2022-04-01 11:25:00,48.3,48.31,48.26,48.26,163362.0,43.4519,43.4609,43.4159,43.4159,163362.0
2022-04-01 11:30:00,48.26,48.28,48.24,48.25,117499.0,43.4159,43.4339,43.3979,43.4069,117499.0
2022-04-01 11:35:00,48.26,48.26,48.2,48.23,171872.0,43.4159,43.4159,43.362,43.3889,171872.0
2022-04-01 11:40:00,48.22,48.22,48.17,48.18,347263.0,43.3799,43.3799,43.335,43.344,347263.0
2022-04-01 11:45:00,48.18,48.22,48.17,48.19,247944.0,43.344,43.3799,43.335,43.353,247944.0
2022-04-01 11:50:00,48.2,48.24,48.18,48.23,170544.0,43.362,43.3979,43.344,43.3889,170544.0
2022-04-01 11:55:00,48.22,48.23,48.17,48.19,534667.0,43.3799,43.3889,43.335,43.353,534667.0
2022-04-01 12:00:00,48.19,48.2,48.16,48.16,605373.0,43.353,43.362,43.326,43.326,605373.0
2022-04-01 12:05:00,48.16,48.17,48.14,48.17,194039.0,43.326,43.335,43.308,43.335,194039.0
2022-04-01 12:10:00,48.17,48.19,48.15,48.18,219988.0,43.335,43.353,43.317,43.344,219988.0
2022-04-01 12:15:00,48.18,48.19,48.14,48.16,256607.0,43.344,43.353,43.308,43.326,256607.0
2022-04-01 12:20:00,48.16,48.2,48.16,48.18,264081.0,43.326,43.362,43.326,43.344,264081.0
2022-04-01 12:25:00,48.19,48.21,48.18,48.2,100375.0,43.353,43.3709,43.344,43.362,100375.0
2022-04-01 12:30:00,48.19,48.19,48.12,48.14,104827.0,43.353,43.353,43.29,43.308,104827.0
2022-04-01 12:35:00,48.13,48.15,48.11,48.15,208228.0,43.299,43.317,43.281,43.317,208228.0
2022-04-01 12:40:00,48.14,48.17,48.12,48.17,175822.0,43.308,43.335,43.29,43.335,175822.0
2022-04-01 12:45:00,48.16,48.2,48.15,48.18,252663.0,43.326,43.362,43.317,43.344,252663.0
2022-04-01 12:50:00,48.18,48.19,48.15,48.18,162037.0,43.344,43.353,43.317,43.344,162037.0
2022-04-01 12:55:00,48.18,48.2,48.15,48.16,284161.0,43.344,43.362,43.317,43.326,284161.0
2022-04-01 13:00:00,48.16,48.17,48.14,48.15,125941.0,43.326,43.335,43.308,43.317,125941.0
2022-04-01 13:05:00,48.15,48.18,48.15,48.15,297311.0,43.317,43.344,43.317,43.317,297311.0
2022-04-01 13:10:00,48.15,48.15,48.12,48.14,67405.0,43.317,43.317,43.29,43.308,67405.0
2022-04-01 13:15:00,48.14,48.14,48.12,48.13,57069.0,43.308,43.308,43.29,43.299,57069.0
2022-04-01 13:20:00,48.12,48.15,48.1,48.14,130667.0,43.29,43.317,43.272,43.308,130667.0
2022-04-01 13:25:00,48.14,48.15,48.12,48.14,170392.0,43.308,43.317,43.29,43.308,170392.0
2022-04-01 13:30:00,48.14,48.17,48.13,48.14,91672.0,43.308,43.335,43.299,43.308,91672.0
2022-04-01 13:35:00,48.15,48.24,48.14,48.23,142743.0,43.317,43.3979,43.308,43.3889,142743.0
2022-04-01 13:40:00,48.23,48.27,48.23,48.23,83490.0,43.3889,43.4249,43.3889,43.3889,83490.0
2022-04-01 13:45:00,48.23,48.24,48.21,48.23,70588.0,43.3889,43.3979,43.3709,43.3889,70588.0
2022-04-01 13:50:00,48.22,48.23,48.21,48.22,33952.0,43.3799,43.3889,43.3709,43.3799,33952.0
2022-04-01 13:55:00,48.21,48.24,48.2,48.23,62475.0,43.3709,43.3979,43.362,43.3889,62475.0
2022-04-01 14:00:00,48.22,48.28,48.22,48.27,117744.0,43.3799,43.4339,43.3799,43.4249,117744.0
2022-04-01 14:05:00,48.28,48.31,48.25,48.27,152398.0,43.4339,43.4609,43.4069,43.4249,152398.0
2022-04-01 14:10:00,48.26,48.29,48.24,48.29,46743.0,43.4159,43.4429,43.3979,43.4429,46743.0
2022-04-01 14:15:00,48.29,48.31,48.28,48.28,175349.0,43.4429,43.4609,43.4339,43.4339,175349.0
2022-04-01 14:20:00,48.29,48.32,48.28,48.3,177584.0,43.4429,43.4699,43.4339,43.4519,177584.0
2022-04-01 14:25:00,48.29,48.33,48.29,48.33,310256.0,43.4429,43.4789,43.4429,43.4789,310256.0
2022-04-01 14:30:00,48.34,48.37,48.33,48.37,69530.0,43.4879,43.5149,43.4789,43.5149,69530.0
2022-04-01 14:35:00,48.37,48.38,48.32,48.34,122960.0,43.5149,43.5239,43.4699,43.4879,122960.0
2022-04-01 14:40:00,48.34,48.37,48.33,48.35,115832.0,43.4879,43.5149,43.4789,43.4969,115832.0
2022-04-01 14:45:00,48.35,48.36,48.31,48.32,71755.0,43.4969,43.5059,43.4609,43.4699,71755.0
2022-04-01 14:50:00,48.32,48.32,48.3,48.32,76274.0,43.4699,43.4699,43.4519,43.4699,76274.0
2022-04-01 14:55:00,48.31,48.33,48.28,48.3,101657.0,43.4609,43.4789,43.4339,43.4519,101657.0
2022-04-01 15:00:00,48.3,48.35,48.29,48.33,127551.0,43.4519,43.4969,43.4429,43.4789,127551.0
2022-04-01 15:05:00,48.32,48.35,48.3,48.3,107038.0,43.4699,43.4969,43.4519,43.4519,107038.0
2022-04-01 15:10:00,48.31,48.32,48.28,48.32,158674.0,43.4609,43.4699,43.4339,43.4699,158674.0
2022-04-01 15:15:00,48.31,48.33,48.26,48.26,89911.0,43.4609,43.4789,43.4159,43.4159,89911.0
2022-04-01 15:20:00,48.25,48.27,48.23,48.26,133417.0,43.4069,43.4249,43.3889,43.4159,133417.0
2022-04-01 15:25:00,48.26,48.28,48.24,48.26,213738.0,43.4159,43.4339,43.3979,43.4159,213738.0
2022-04-01 15:30:00,48.26,48.28,48.22,48.23,186592.0,43.4159,43.4339,43.3799,43.3889,186592.0
2022-04-01 15:35:00,48.24,48.26,48.21,48.25,125793.0,43.3979,43.4159,43.3709,43.4069,125793.0
2022-04-01 15:40:00,48.24,48.27,48.21,48.23,351935.0,43.3979,43.4249,43.3709,43.3889,351935.0
2022-04-01 15:45:00,48.22,48.28,48.21,48.28,158564.0,43.3799,43.4339,43.3709,43.4339,158564.0
2022-04-01 15:50:00,48.29,48.41,48.28,48.39,602953.0,43.4429,43.5509,43.4339,43.5329,602953.0
2022-04-01 15:55:00,48.38,48.45,48.37,48.44,650100.0,43.5239,43.5869,43.5149,43.5779,650100.0
2022-04-04 09:30:00,48.42,48.43,48.36,48.37,332240.0,43.5599,43.5689,43.5059,43.5149,332240.0
2022-04-04 09:35:00,48.37,48.4,48.36,48.39,104515.0,43.5149,43.5419,43.5059,43.5329,104515.0
2022-04-04 09:40:00,48.39,48.44,48.38,48.43,57791.0,43.5329,43.5779,43.5239,43.5689,57791.0
2022-04-04 09:45:00,48.43,48.45,48.41,48.45,235036.0,43.5689,43.5869,43.5509,43.5869,235036.0
2022-04-04 09:50:00,48.46,48.48,48.44,48.46,121211.0,43.5959,43.6138,43.5779,43.5959,121211.0
2022-04-04 09:55:00,48.47,48.52,48.47,48.51,91533.0,43.6049,43.6498,43.6049,43.6408,91533.0
2022-04-04 10:00:00,48.51,48.52,48.48,48.5,320040.0,43.6408,43.6498,43.6138,43.6318,320040.0
2022-04-04 10:05:00,48.5,48.52,48.47,48.49,68212.0,43.6318,43.6498,43.6049,43.6228,68212.0
2022-04-04 10:10:00,48.49,48.53,48.48,48.5,379283.0,43.6228,43.6588,43.6138,43.6318,379283.0
2022-04-04 10:15:00,48.5,48.51,48.46,48.5,169680.0,43.6318,43.6408,43.5959,43.6318,169680.0
2022-04-04 10:20:00,48.5,48.55,48.49,48.53,156706.0,43.6318,43.6768,43.6228,43.6588,156706.0
2022-04-04 10:25:00,48.53,48.57,48.52,48.57,300178.0,43.6588,43.6948,43.6498,43.6948,300178.0
2022-04-04 10:30:00,48.57,48.57,48.53,48.54,140953.0,43.6948,43.6948,43.6588,43.6678,140953.0
2022-04-04 10:35:00,48.54,48.57,48.52,48.55,329046.0,43.6678,43.6948,43.6498,43.6768,329046.0
2022-04-04 10:40:00,48.56,48.56,48.52,48.52,245773.0,43.6858,43.6858,43.6498,43.6498,245773.0
2022-04-04 10:45:00,48.53,48.57,48.52,48.56,721852.0,43.6588,43.6948,43.6498,43.6858,721852.0
2022-04-04 10:50:00,48.55,48.59,48.55,48.57,151158.0,43.6768,43.7128,43.6768,43.6948,151158.0
2022-04-04 10:55:00,48.58,48.59,48.56,48.58,66714.0,43.7038,43.7128,43.6858,43.7038,66714.0
2022-04-04 11:00:00,48.58,48.63,48.58,48.62,105239.0,43.7038,43.7488,43.7038,43.7398,105239.0
2022-04-04 11:05:00,48.63,48.64,48.6,48.62,228056.0,43.7488,43.7578,43.7218,43.7398,228056.0
2022-04-04 11:10:00,48.62,48.63,48.6,48.63,119645.0,43.7398,43.7488,43.7218,43.7488,119645.0
2022-04-04 11:15:00,48.62,48.63,48.6,48.62,68063.0,43.7398,43.7488,43.7218,43.7398,68063.0
2022-04-04 11:20:00,48.61,48.62,48.59,48.61,210049.0,43.7308,43.7398,43.7128,43.7308,210049.0
2022-04-04 11:25:00,48.61,48.65,48.6,48.65,190895.0,43.7308,43.7668,43.7218,43.7668,190895.0
2022-04-04 11:30:00,48.65,48.65,48.61,48.61,226447.0,43.7668,43.7668,43.7308,43.7308,226447.0
2022-04-04 11:35:00,48.61,48.63,48.6,48.62,166276.0,43.7308,43.7488,43.7218,43.7398,166276.0
2022-04-04 11:40:00,48.62,48.64,48.61,48.62,109105.0,43.7398,43.7578,43.7308,43.7398,109105.0
2022-04-04 11:45:00,48.62,48.66,48.61,48.65,124284.0,43.7398,43.7758,43.7308,43.7668,124284.0
2022-04-04 11:50:00,48.65,48.67,48.63,48.67,203809.0,43.7668,43.7848,43.7488,43.7848,203809.0
2022-04-04 11:55:00,48.67,48.68,48.65,48.66,70437.0,43.7848,43.7938,43.7668,43.7758,70437.0
2022-04-04 12:00:00,48.65,48.66,48.62,48.63,104521.0,43.7668,43.7758,43.7398,43.7488,104521.0
2022-04-04 12:05:00,48.63,48.63,48.6,48.62,102474.0,43.7488,43.7488,43.7218,43.7398,102474.0
2022-04-04 12:10:00,48.62,48.64,48.6,48.64,106339.0,43.7398,43.7578,43.7218,43.7578,106339.0
2022-04-04 12:15:00,48.64,48.64,48.61,48.62,138821.0,43.7578,43.7578,43.7308,43.7398,138821.0
2022-04-04 12:20:00,48.62,48.63,48.6,48.61,99767.0,43.7398,43.7488,43.7218,43.7308,99767.0
2022-04-04 12:25:00,48.62,48.63,48.61,48.62,128539.0,43.7398,43.7488,43.7308,43.7398,128539.0
2022-04-04 12:30:00,48.61,48.62,48.6,48.61,182574.0,43.7308,43.7398,43.7218,43.7308,182574.0
2022-04-04 12:35:00,48.61,48.61,48.56,48.57,156018.0,43.7308,43.7308,43.6858,43.6948,156018.0
2022-04-04 12:40:00,48.57,48.58,48.55,48.57,159370.0,43.6948,43.7038,43.6768,43.6948,159370.0
2022-04-04 12:45:00,48.57,48.58,48.56,48.57,157746.0,43.6948,43.7038,43.6858,43.6948,157746.0
2022-04-04 12:50:00,48.58,48.59,48.56,48.59,59957.0,43.7038,43.7128,43.6858,43.7128,59957.0
2022-04-04 12:55:00,48.59,48.6,48.57,48.58,100568.0,43.7128,43.7218,43.6948,43.7038,100568.0
2022-04-04 13:00:00,48.58,48.58,48.54,48.57,70998.0,43.7038,43.7038,43.6678,43.6948,70998.0
2022-04-04 13:05:00,48.58,48.58,48.55,48.57,117835.0,43.7038,43.7038,43.6768,43.6948,117835.0
2022-04-04 13:10:00,48.57,48.58,48.56,48.57,275434.0,43.6948,43.7038,43.6858,43.6948,275434.0
2022-04-04 13:15:00,48.57,48.58,48.56,48.58,49968.0,43.6948,43.7038,43.6858,43.7038,49968.0
2022-04-04 13:20:00,48.58,48.58,48.55,48.57,63901.0,43.7038,43.7038,43.6768,43.6948,63901.0
2022-04-04 13:25:00,48.56,48.58,48.56,48.58,902496.0,43.6858,43.7038,43.6858,43.7038,902496.0
2022-04-04 13:30:00,48.58,48.58,48.55,48.57,103466.0,43.7038,43.7038,43.6768,43.6948,103466.0
2022-04-04 13:35:00,48.57,48.58,48.56,48.57,60056.0,43.6948,43.7038,43.6858,43.6948,60056.0
2022-04-04 13:40:00,48.57,48.59,48.56,48.59,47240.0,43.6948,43.7128,43.6858,43.7128,47240.0
2022-04-04 13:45:00,48.59,48.59,48.57,48.58,99175.0,43.7128,43.7128,43.6948,43.7038,99175.0
2022-04-04 13:50:00,48.57,48.59,48.57,48.57,68127.0,43.6948,43.7128,43.6948,43.6948,68127.0
2022-04-04 13:55:00,48.57,48.6,48.56,48.59,143293.0,43.6948,43.7218,43.6858,43.7128,143293.0
2022-04-04 14:00:00,48.59,48.6,48.57,48.59,110879.0,43.7128,43.7218,43.6948,43.7128,110879.0
2022-04-04 14:05:00,48.58,48.6,48.56,48.57,229672.0,43.7038,43.7218,43.6858,43.6948,229672.0
2022-04-04 14:10:00,48.57,48.58,48.55,48.57,314256.0,43.6948,43.7038,43.6768,43.6948,314256.0
2022-04-04 14:15:00,48.58,48.6,48.57,48.59,223161.0,43.7038,43.7218,43.6948,43.7128,223161.0
2022-04-04 14:20:00,48.59,48.61,48.58,48.6,87047.0,43.7128,43.7308,43.7038,43.7218,87047.0
2022-04-04 14:25:00,48.6,48.63,48.59,48.62,185061.0,43.7218,43.7488,43.7128,43.7398,185061.0
2022-04-04 14:30:00,48.63,48.63,48.6,48.62,86889.0,43.7488,43.7488,43.7218,43.7398,86889.0
2022-04-04 14:35:00,48.62,48.62,48.61,48.62,45572.0,43.7398,43.7398,43.7308,43.7398,45572.0
2022-04-04 14:40:00,48.62,48.62,48.6,48.62,61506.0,43.7398,43.7398,43.7218,43.7398,61506.0
2022-04-04 14:45:00,48.62,48.65,48.61,48.64,76227.0,43.7398,43.7668,43.7308,43.7578,76227.0
2022-04-04 14:50:00,48.64,48.65,48.62,48.64,146234.0,43.7578,43.7668,43.7398,43.7578,146234.0
2022-04-04 14:55:00,48.65,48.66,48.64,48.64,100220.0,43.7668,43.7758,43.7578,43.7578,100220.0
2022-04-04 15:00:00,48.64,48.65,48.62,48.65,77105.0,43.7578,43.7668,43.7398,43.7668,77105.0
2022-04-04 15:05:00,48.64,48.66,48.63,48.64,214747.0,43.7578,43.7758,43.7488,43.7578,214747.0
2022-04-04 15:10:00,48.64,48.66,48.64,48.65,71881.0,43.7578,43.7758,43.7578,43.7668,71881.0
2022-04-04 15:15:00,48.66,48.66,48.63,48.65,158522.0,43.7758,43.7758,43.7488,43.7668,158522.0
2022-04-04 15:20:00,48.65,48.67,48.64,48.66,133871.0,43.7668,43.7848,43.7578,43.7758,133871.0
2022-04-04 15:25:00,48.66,48.66,48.63,48.64,247501.0,43.7758,43.7758,43.7488,43.7578,247501.0
2022-04-04 15:30:00,48.64,48.66,48.63,48.65,179324.0,43.7578,43.7758,43.7488,43.7668,179324.0
2022-04-04 15:35:00,48.65,48.67,48.65,48.67,104935.0,43.7668,43.7848,43.7668,43.7848,104935.0
2022-04-04 15:40:00,48.66,48.68,48.64,48.64,193718.0,43.7758,43.7938,43.7578,43.7578,193718.0
2022-04-04 15:45:00,48.65,48.68,48.63,48.65,249705.0,43.7668,43.7938,43.7488,43.7668,249705.0
2022-04-04 15:50:00,48.66,48.7,48.66,48.67,339803.0,43.7758,43.8118,43.7758,43.7848,339803.0
2022-04-04 15:55:00,48.67,48.67,48.61,48.66,282236.0,43.7848,43.7848,43.7308,43.7758,282236.0
2022-04-05 09:30:00,48.45,48.54,48.42,48.54,707919.0,43.5869,43.6678,43.5599,43.6678,707919.0
2022-04-05 09:35:00,48.55,48.59,48.54,48.57,111564.0,43.6768,43.7128,43.6678,43.6948,111564.0
2022-04-05 09:40:00,48.57,48.59,48.55,48.57,44104.0,43.6948,43.7128,43.6768,43.6948,44104.0
2022-04-05 09:45:00,48.57,48.61,48.56,48.57,157928.0,43.6948,43.7308,43.6858,43.6948,157928.0
2022-04-05 09:50:00,48.57,48.57,48.51,48.54,65278.0,43.6948,43.6948,43.6408,43.6678,65278.0
2022-04-05 09:55:00,48.54,48.56,48.53,48.56,82758.0,43.6678,43.6858,43.6588,43.6858,82758.0
2022-04-05 10:00:00,48.56,48.63,48.55,48.58,193727.0,43.6858,43.7488,43.6768,43.7038,193727.0
2022-04-05 10:05:00,48.57,48.57,48.35,48.37,248903.0,43.6948,43.6948,43.4969,43.5149,248903.0
2022-04-05 10:10:00,48.37,48.4,48.29,48.32,270167.0,43.5149,43.5419,43.4429,43.4699,270167.0
2022-04-05 10:15:00,48.31,48.31,48.23,48.25,258014.0,43.4609,43.4609,43.3889,43.4069,258014.0
2022-04-05 10:20:00,48.24,48.26,48.19,48.22,216873.0,43.3979,43.4159,43.353,43.3799,216873.0
2022-04-05 10:25:00,48.22,48.27,48.21,48.25,642248.0,43.3799,43.4249,43.3709,43.4069,642248.0
2022-04-05 10:30:00,48.25,48.29,48.2,48.21,120980.0,43.4069,43.4429,43.362,43.3709,120980.0
2022-04-05 10:35:00,48.21,48.25,48.18,48.19,87572.0,43.3709,43.4069,43.344,43.353,87572.0
2022-04-05 10:40:00,48.19,48.24,48.19,48.23,119516.0,43.353,43.3979,43.353,43.3889,119516.0
2022-04-05 10:45:00,48.22,48.29,48.2,48.28,85411.0,43.3799,43.4429,43.362,43.4339,85411.0
2022-04-05 10:50:00,48.29,48.36,48.28,48.34,144334.0,43.4429,43.5059,43.4339,43.4879,144334.0
2022-04-05 10:55:00,48.34,48.35,48.3,48.31,183487.0,43.4879,43.4969,43.4519,43.4609,183487.0
2022-04-05 11:00:00,48.32,48.32,48.25,48.28,64102.0,43.4699,43.4699,43.4069,43.4339,64102.0
2022-04-05 11:05:00,48.29,48.31,48.26,48.27,95339.0,43.4429,43.4609,43.4159,43.4249,95339.0
2022-04-05 11:10:00,48.28,48.28,48.24,48.26,78497.0,43.4339,43.4339,43.3979,43.4159,78497.0
2022-04-05 11:15:00,48.26,48.27,48.21,48.22,147141.0,43.4159,43.4249,43.3709,43.3799,147141.0
2022-04-05 11:20:00,48.22,48.27,48.22,48.23,200687.0,43.3799,43.4249,43.3799,43.3889,200687.0
2022-04-05 11:25:00,48.23,48.25,48.2,48.23,204161.0,43.3889,43.4069,43.362,43.3889,204161.0
2022-04-05 11:30:00,48.23,48.32,48.22,48.31,282941.0,43.3889,43.4699,43.3799,43.4609,282941.0
2022-04-05 11:35:00,48.31,48.33,48.23,48.25,111226.0,43.4609,43.4789,43.3889,43.4069,111226.0
2022-04-05 11:40:00,48.25,48.28,48.22,48.27,122369.0,43.4069,43.4339,43.3799,43.4249,122369.0
2022-04-05 11:45:00,48.26,48.26,48.22,48.24,121013.0,43.4159,43.4159,43.3799,43.3979,121013.0
2022-04-05 11:50:00,48.24,48.27,48.2,48.22,94113.0,43.3979,43.4249,43.362,43.3799,94113.0
2022-04-05 11:55:00,48.22,48.23,48.18,48.19,110108.0,43.3799,43.3889,43.344,43.353,110108.0
2022-04-05 12:00:00,48.19,48.21,48.15,48.17,240323.0,43.353,43.3709,43.317,43.335,240323.0
2022-04-05 12:05:00,48.17,48.2,48.16,48.17,158968.0,43.335,43.362,43.326,43.335,158968.0
2022-04-05 12:10:00,48.17,48.19,48.15,48.17,68289.0,43.335,43.353,43.317,43.335,68289.0
2022-04-05 12:15:00,48.17,48.17,48.13,48.13,49227.0,43.335,43.335,43.299,43.299,49227.0
2022-04-05 12:20:00,48.14,48.15,48.1,48.12,91910.0,43.308,43.317,43.272,43.29,91910.0
2022-04-05 12:25:00,48.13,48.13,48.09,48.1,91774.0,43.299,43.299,43.263,43.272,91774.0
2022-04-05 12:30:00,48.1,48.11,48.08,48.1,93620.0,43.272,43.281,43.254,43.272,93620.0
2022-04-05 12:35:00,48.09,48.13,48.07,48.13,200894.0,43.263,43.299,43.245,43.299,200894.0
2022-04-05 12:40:00,48.13,48.14,48.09,48.09,89213.0,43.299,43.308,43.263,43.263,89213.0
2022-04-05 12:45:00,48.1,48.13,48.08,48.13,168716.0,43.272,43.299,43.254,43.299,168716.0
2022-04-05 12:50:00,48.13,48.16,48.12,48.15,287530.0,43.299,43.326,43.29,43.317,287530.0
2022-04-05 12:55:00,48.16,48.17,48.14,48.16,72186.0,43.326,43.335,43.308,43.326,72186.0
2022-04-05 13:00:00,48.16,48.17,48.14,48.16,108841.0,43.326,43.335,43.308,43.326,108841.0
2022-04-05 13:05:00,48.16,48.24,48.15,48.24,129710.0,43.326,43.3979,43.317,43.3979,129710.0
2022-04-05 13:10:00,48.24,48.25,48.22,48.23,64142.0,43.3979,43.4069,43.3799,43.3889,64142.0
2022-04-05 13:15:00,48.23,48.26,48.23,48.26,138428.0,43.3889,43.4159,43.3889,43.4159,138428.0
2022-04-05 13:20:00,48.26,48.27,48.25,48.25,90103.0,43.4159,43.4249,43.4069,43.4069,90103.0
2022-04-05 13:25:00,48.25,48.27,48.24,48.25,124487.0,43.4069,43.4249,43.3979,43.4069,124487.0
2022-04-05 13:30:00,48.25,48.25,48.2,48.2,90932.0,43.4069,43.4069,43.362,43.362,90932.0
2022-04-05 13:35:00,48.21,48.22,48.2,48.2,63598.0,43.3709,43.3799,43.362,43.362,63598.0
2022-04-05 13:40:00,48.21,48.21,48.15,48.16,54960.0,43.3709,43.3709,43.317,43.326,54960.0
2022-04-05 13:45:00,48.16,48.18,48.13,48.15,178414.0,43.326,43.344,43.299,43.317,178414.0
2022-04-05 13:50:00,48.15,48.16,48.12,48.14,112867.0,43.317,43.326,43.29,43.308,112867.0
2022-04-05 13:55:00,48.13,48.16,48.12,48.15,80603.0,43.299,43.326,43.29,43.317,80603.0
2022-04-05 14:00:00,48.15,48.16,48.13,48.15,410519.0,43.317,43.326,43.299,43.317,410519.0
2022-04-05 14:05:00,48.15,48.16,48.13,48.14,101332.0,43.317,43.326,43.299,43.308,101332.0
2022-04-05 14:10:00,48.13,48.16,48.12,48.16,123907.0,43.299,43.326,43.29,43.326,123907.0
2022-04-05 14:15:00,48.16,48.19,48.13,48.19,181119.0,43.326,43.353,43.299,43.353,181119.0
2022-04-05 14:20:00,48.19,48.21,48.17,48.19,168828.0,43.353,43.3709,43.335,43.353,168828.0
2022-04-05 14:25:00,48.19,48.21,48.15,48.16,115534.0,43.353,43.3709,43.317,43.326,115534.0
2022-04-05 14:30:00,48.16,48.17,48.14,48.15,125093.0,43.326,43.335,43.308,43.317,125093.0
2022-04-05 14:35:00,48.15,48.18,48.12,48.14,77956.0,43.317,43.344,43.29,43.308,77956.0
2022-04-05 14:40:00,48.13,48.18,48.13,48.17,92802.0,43.299,43.344,43.299,43.335,92802.0
2022-04-05 14:45:00,48.17,48.19,48.14,48.17,230019.0,43.335,43.353,43.308,43.335,230019.0
2022-04-05 14:50:00,48.17,48.19,48.16,48.17,113451.0,43.335,43.353,43.326,43.335,113451.0
2022-04-05 14:55:00,48.17,48.2,48.12,48.13,76026.0,43.335,43.362,43.29,43.299,76026.0
2022-04-05 15:00:00,48.13,48.16,48.09,48.09,87430.0,43.299,43.326,43.263,43.263,87430.0
2022-04-05 15:05:00,48.1,48.1,48.06,48.08,74174.0,43.272,43.272,43.236,43.254,74174.0
2022-04-05 15:10:00,48.08,48.09,48.02,48.03,149810.0,43.254,43.263,43.2,43.209,149810.0
2022-04-05 15:15:00,48.03,48.05,48.0,48.01,108532.0,43.209,43.227,43.182,43.191,108532.0
2022-04-05 15:20:00,48.01,48.06,47.98,48.05,269852.0,43.191,43.236,43.164,43.227,269852.0
2022-04-05 15:25:00,48.05,48.06,48.0,48.01,86090.0,43.227,43.236,43.182,43.191,86090.0
2022-04-05 15:30:00,48.01,48.01,47.96,47.97,80645.0,43.191,43.191,43.146,43.155,80645.0
2022-04-05 15:35:00,47.97,47.98,47.94,47.97,165945.0,43.155,43.164,43.128,43.155,165945.0
2022-04-05 15:40:00,47.97,48.0,47.95,47.98,287458.0,43.155,43.182,43.137,43.164,287458.0
2022-04-05 15:45:00,47.98,47.99,47.93,47.95,177821.0,43.164,43.173,43.1191,43.137,177821.0
2022-04-05 15:50:00,47.94,48.07,47.92,48.05,426413.0,43.128,43.245,43.1101,43.227,426413.0
2022-04-05 15:55:00,48.05,48.08,48.02,48.05,1143842.0,43.227,43.254,43.2,43.227,1143842.0
2022-04-06 09:30:00,47.51,47.58,47.45,47.48,345989.0,42.7412,42.8042,42.6872,42.7142,345989.0
2022-04-06 09:35:00,47.47,47.48,47.41,47.43,149886.0,42.7052,42.7142,42.6512,42.6692,149886.0
2022-04-06 09:40:00,47.42,47.43,47.35,47.36,102292.0,42.6602,42.6692,42.5973,42.6063,102292.0
2022-04-06 09:45:00,47.36,47.39,47.34,47.36,135898.0,42.6063,42.6333,42.5883,42.6063,135898.0
2022-04-06 09:50:00,47.34,47.41,47.34,47.37,92518.0,42.5883,42.6512,42.5883,42.6153,92518.0
2022-04-06 09:55:00,47.36,47.4,47.31,47.32,108812.0,42.6063,42.6423,42.5613,42.5703,108812.0
2022-04-06 10:00:00,47.32,47.36,47.28,47.28,320067.0,42.5703,42.6063,42.5343,42.5343,320067.0
2022-04-06 10:05:00,47.28,47.32,47.26,47.28,155965.0,42.5343,42.5703,42.5163,42.5343,155965.0
2022-04-06 10:10:00,47.27,47.31,47.24,47.3,132884.0,42.5253,42.5613,42.4983,42.5523,132884.0
2022-04-06 10:15:00,47.3,47.38,47.3,47.37,123345.0,42.5523,42.6243,42.5523,42.6153,123345.0
2022-04-06 10:20:00,47.36,47.43,47.36,47.4,141085.0,42.6063,42.6692,42.6063,42.6423,141085.0
2022-04-06 10:25:00,47.4,47.41,47.35,47.36,128993.0,42.6423,42.6512,42.5973,42.6063,128993.0
2022-04-06 10:30:00,47.34,47.41,47.33,47.38,287399.0,42.5883,42.6512,42.5793,42.6243,287399.0
2022-04-06 10:35:00,47.4,47.44,47.38,47.43,149729.0,42.6423,42.6782,42.6243,42.6692,149729.0
2022-04-06 10:40:00,47.44,47.47,47.41,47.47,472016.0,42.6782,42.7052,42.6512,42.7052,472016.0
2022-04-06 10:45:00,47.46,47.5,47.45,47.48,176187.0,42.6962,42.7322,42.6872,42.7142,176187.0
2022-04-06 10:50:00,47.48,47.49,47.42,47.45,112717.0,42.7142,42.7232,42.6602,42.6872,112717.0
2022-04-06 10:55:00,47.46,47.48,47.43,47.44,55387.0,42.6962,42.7142,42.6692,42.6782,55387.0
2022-04-06 11:00:00,47.43,47.49,47.42,47.48,143898.0,42.6692,42.7232,42.6602,42.7142,143898.0
2022-04-06 11:05:00,47.47,47.48,47.43,47.44,107142.0,42.7052,42.7142,42.6692,42.6782,107142.0
2022-04-06 11:10:00,47.44,47.46,47.42,47.45,96891.0,42.6782,42.6962,42.6602,42.6872,96891.0
2022-04-06 11:15:00,47.44,47.47,47.41,47.43,74535.0,42.6782,42.7052,42.6512,42.6692,74535.0
2022-04-06 11:20:00,47.43,47.49,47.42,47.46,177453.0,42.6692,42.7232,42.6602,42.6962,177453.0
2022-04-06 11:25:00,47.46,47.47,47.42,47.46,289291.0,42.6962,42.7052,42.6602,42.6962,289291.0
2022-04-06 11:30:00,47.47,47.49,47.43,47.46,146568.0,42.7052,42.7232,42.6692,42.6962,146568.0
2022-04-06 11:35:00,47.46,47.48,47.42,47.44,178870.0,42.6962,42.7142,42.6602,42.6782,178870.0
2022-04-06 11:40:00,47.43,47.48,47.43,47.47,135702.0,42.6692,42.7142,42.6692,42.7052,135702.0
2022-04-06 11:45:00,47.47,47.55,47.45,47.51,226811.0,42.7052,42.7772,42.6872,42.7412,226811.0
2022-04-06 11:50:00,47.52,47.56,47.5,47.53,169791.0,42.7502,42.7862,42.7322,42.7592,169791.0
2022-04-06 11:55:00,47.53,47.56,47.51,47.52,130546.0,42.7592,42.7862,42.7412,42.7502,130546.0
2022-04-06 12:00:00,47.52,47.57,47.52,47.54,157536.0,42.7502,42.7952,42.7502,42.7682,157536.0
2022-04-06 12:05:00,47.54,47.57,47.53,47.53,71019.0,42.7682,42.7952,42.7592,42.7592,71019.0
2022-04-06 12:10:00,47.54,47.54,47.48,47.49,107962.0,42.7682,42.7682,42.7142,42.7232,107962.0
2022-04-06 12:15:00,47.49,47.49,47.46,47.47,104725.0,42.7232,42.7232,42.6962,42.7052,104725.0
2022-04-06 12:20:00,47.46,47.47,47.43,47.45,131584.0,42.6962,42.7052,42.6692,42.6872,131584.0
2022-04-06 12:25:00,47.45,47.47,47.44,47.45,116692.0,42.6872,42.7052,42.6782,42.6872,116692.0
2022-04-06 12:30:00,47.44,47.48,47.44,47.46,200682.0,42.6782,42.7142,42.6782,42.6962,200682.0
2022-04-06 12:35:00,47.46,47.47,47.45,47.46,155854.0,42.6962,42.7052,42.6872,42.6962,155854.0
2022-04-06 12:40:00,47.45,47.47,47.45,47.46,130959.0,42.6872,42.7052,42.6872,42.6962,130959.0
2022-04-06 12:45:00,47.45,47.47,47.43,47.46,234452.0,42.6872,42.7052,42.6692,42.6962,234452.0
2022-04-06 12:50:00,47.46,47.47,47.43,47.47,342809.0,42.6962,42.7052,42.6692,42.7052,342809.0
2022-04-06 12:55:00,47.47,47.48,47.45,47.47,91818.0,42.7052,42.7142,42.6872,42.7052,91818.0
2022-04-06 13:00:00,47.47,47.47,47.45,47.46,296463.0,42.7052,42.7052,42.6872,42.6962,296463.0
2022-04-06 13:05:00,47.46,47.49,47.45,47.47,283985.0,42.6962,42.7232,42.6872,42.7052,283985.0
2022-04-06 13:10:00,47.47,47.49,47.46,47.48,357340.0,42.7052,42.7232,42.6962,42.7142,357340.0
2022-04-06 13:15:00,47.48,47.5,47.45,47.46,189769.0,42.7142,42.7322,42.6872,42.6962,189769.0
2022-04-06 13:20:00,47.46,47.5,47.44,47.5,121151.0,42.6962,42.7322,42.6782,42.7322,121151.0
2022-04-06 13:25:00,47.5,47.51,47.48,47.49,142205.0,42.7322,42.7412,42.7142,42.7232,142205.0
2022-04-06 13:30:00,47.5,47.53,47.48,47.52,169046.0,42.7322,42.7592,42.7142,42.7502,169046.0
2022-04-06 13:35:00,47.52,47.53,47.49,47.52,84434.0,42.7502,42.7592,42.7232,42.7502,84434.0
2022-04-06 13:40:00,47.53,47.57,47.51,47.55,123589.0,42.7592,42.7952,42.7412,42.7772,123589.0
2022-04-06 13:45:00,47.55,47.56,47.51,47.55,141381.0,42.7772,42.7862,42.7412,42.7772,141381.0
2022-04-06 13:50:00,47.55,47.57,47.54,47.55,55008.0,42.7772,42.7952,42.7682,42.7772,55008.0
2022-04-06 13:55:00,47.55,47.55,47.47,47.47,97448.0,42.7772,42.7772,42.7052,42.7052,97448.0
2022-04-06 14:00:00,47.48,47.71,47.43,47.58,474083.0,42.7142,42.9211,42.6692,42.8042,474083.0
2022-04-06 14:05:00,47.59,47.59,47.38,47.4,230362.0,42.8132,42.8132,42.6243,42.6423,230362.0
2022-04-06 14:10:00,47.39,47.41,47.31,47.32,161525.0,42.6333,42.6512,42.5613,42.5703,161525.0
2022-04-06 14:15:00,47.32,47.32,47.21,47.26,148301.0,42.5703,42.5703,42.4713,42.5163,148301.0
2022-04-06 14:20:00,47.26,47.33,47.24,47.29,144741.0,42.5163,42.5793,42.4983,42.5433,144741.0
2022-04-06 14:25:00,47.29,47.36,47.26,47.31,183236.0,42.5433,42.6063,42.5163,42.5613,183236.0
2022-04-06 14:30:00,47.32,47.55,47.3,47.51,315983.0,42.5703,42.7772,42.5523,42.7412,315983.0
2022-04-06 14:35:00,47.51,47.55,47.4,47.44,270231.0,42.7412,42.7772,42.6423,42.6782,270231.0
2022-04-06 14:40:00,47.43,47.51,47.41,47.48,360200.0,42.6692,42.7412,42.6512,42.7142,360200.0
2022-04-06 14:45:00,47.48,47.53,47.45,47.46,460493.0,42.7142,42.7592,42.6872,42.6962,460493.0
2022-04-06 14:50:00,47.46,47.56,47.46,47.54,154391.0,42.6962,42.7862,42.6962,42.7682,154391.0
2022-04-06 14:55:00,47.55,47.62,47.54,47.59,132871.0,42.7772,42.8402,42.7682,42.8132,132871.0
2022-04-06 15:00:00,47.6,47.69,47.6,47.66,203531.0,42.8222,42.9031,42.8222,42.8762,203531.0
2022-04-06 15:05:00,47.65,47.65,47.55,47.59,218934.0,42.8672,42.8672,42.7772,42.8132,218934.0
2022-04-06 15:10:00,47.59,47.64,47.55,47.59,323707.0,42.8132,42.8582,42.7772,42.8132,323707.0
2022-04-06 15:15:00,47.6,47.64,47.53,47.54,205463.0,42.8222,42.8582,42.7592,42.7682,205463.0
2022-04-06 15:20:00,47.53,47.54,47.46,47.47,179113.0,42.7592,42.7682,42.6962,42.7052,179113.0
2022-04-06 15:25:00,47.47,47.48,47.41,47.42,204339.0,42.7052,42.7142,42.6512,42.6602,204339.0
2022-04-06 15:30:00,47.41,47.46,47.4,47.42,148073.0,42.6512,42.6962,42.6423,42.6602,148073.0
2022-04-06 15:35:00,47.41,47.49,47.4,47.48,193239.0,42.6512,42.7232,42.6423,42.7142,193239.0
2022-04-06 15:40:00,47.48,47.51,47.44,47.5,285806.0,42.7142,42.7412,42.6782,42.7322,285806.0
2022-04-06 15:45:00,47.49,47.58,47.47,47.54,195399.0,42.7232,42.8042,42.7052,42.7682,195399.0
2022-04-06 15:50:00,47.55,47.58,47.47,47.48,455903.0,42.7772,42.8042,42.7052,42.7142,455903.0
2022-04-06 15:55:00,47.48,47.56,47.44,47.45,971638.0,42.7142,42.7862,42.6782,42.6872,971638.0
2022-04-07 09:30:00,47.48,47.53,47.38,47.53,429288.0,42.7142,42.7592,42.6243,42.7592,429288.0
2022-04-07 09:35:00,47.53,47.55,47.5,47.54,191124.0,42.7592,42.7772,42.7322,42.7682,191124.0
2022-04-07 09:40:00,47.55,47.58,47.49,47.5,142378.0,42.7772,42.8042,42.7232,42.7322,142378.0
2022-04-07 09:45:00,47.5,47.52,47.42,47.43,144916.0,42.7322,42.7502,42.6602,42.6692,144916.0
2022-04-07 09:50:00,47.43,47.5,47.43,47.46,134109.0,42.6692,42.7322,42.6692,42.6962,134109.0
2022-04-07 09:55:00,47.47,47.47,47.42,47.45,174087.0,42.7052,42.7052,42.6602,42.6872,174087.0
2022-04-07 10:00:00,47.47,47.49,47.34,47.35,338624.0,42.7052,42.7232,42.5883,42.5973,338624.0
2022-04-07 10:05:00,47.35,47.37,47.29,47.33,423000.0,42.5973,42.6153,42.5433,42.5793,423000.0
2022-04-07 10:10:00,47.32,47.39,47.3,47.37,232861.0,42.5703,42.6333,42.5523,42.6153,232861.0
2022-04-07 10:15:00,47.36,47.37,47.31,47.35,291150.0,42.6063,42.6153,42.5613,42.5973,291150.0
2022-04-07 10:20:00,47.34,47.35,47.29,47.3,281638.0,42.5883,42.5973,42.5433,42.5523,281638.0
2022-04-07 10:25:00,47.31,47.35,47.29,47.3,286376.0,42.5613,42.5973,42.5433,42.5523,286376.0
2022-04-07 10:30:00,47.3,47.42,47.3,47.42,450328.0,42.5523,42.6602,42.5523,42.6602,450328.0
2022-04-07 10:35:00,47.42,47.43,47.34,47.35,273739.0,42.6602,42.6692,42.5883,42.5973,273739.0
2022-04-07 10:40:00,47.35,47.35,47.26,47.27,270698.0,42.5973,42.5973,42.5163,42.5253,270698.0
2022-04-07 10:45:00,47.27,47.29,47.22,47.24,327098.0,42.5253,42.5433,42.4803,42.4983,327098.0
2022-04-07 10:50:00,47.24,47.28,47.24,47.25,288733.0,42.4983,42.5343,42.4983,42.5073,288733.0
2022-04-07 10:55:00,47.26,47.29,47.25,47.28,289844.0,42.5163,42.5433,42.5073,42.5343,289844.0
2022-04-07 11:00:00,47.27,47.33,47.27,47.3,421878.0,42.5253,42.5793,42.5253,42.5523,421878.0
2022-04-07 11:05:00,47.3,47.31,47.26,47.27,231414.0,42.5523,42.5613,42.5163,42.5253,231414.0
2022-04-07 11:10:00,47.27,47.3,47.24,47.29,321469.0,42.5253,42.5523,42.4983,42.5433,321469.0
2022-04-07 11:15:00,47.28,47.28,47.23,47.24,225267.0,42.5343,42.5343,42.4893,42.4983,225267.0
2022-04-07 11:20:00,47.24,47.28,47.23,47.26,369846.0,42.4983,42.5343,42.4893,42.5163,369846.0
2022-04-07 11:25:00,47.27,47.27,47.15,47.18,332143.0,42.5253,42.5253,42.4173,42.4443,332143.0
2022-04-07 11:30:00,47.18,47.19,47.1,47.19,498291.0,42.4443,42.4533,42.3724,42.4533,498291.0
2022-04-07 11:35:00,47.19,47.25,47.16,47.2,673575.0,42.4533,42.5073,42.4263,42.4623,673575.0
2022-04-07 11:40:00,47.21,47.24,47.17,47.19,664322.0,42.4713,42.4983,42.4353,42.4533,664322.0
2022-04-07 11:45:00,47.18,47.25,47.18,47.22,424773.0,42.4443,42.5073,42.4443,42.4803,424773.0
2022-04-07 11:50:00,47.21,47.23,47.17,47.18,214776.0,42.4713,42.4893,42.4353,42.4443,214776.0
2022-04-07 11:55:00,47.17,47.23,47.17,47.22,252031.0,42.4353,42.4893,42.4353,42.4803,252031.0
2022-04-07 12:00:00,47.22,47.25,47.2,47.21,356150.0,42.4803,42.5073,42.4623,42.4713,356150.0
2022-04-07 12:05:00,47.21,47.26,47.21,47.24,221889.0,42.4713,42.5163,42.4713,42.4983,221889.0
2022-04-07 12:10:00,47.25,47.28,47.23,47.26,351126.0,42.5073,42.5343,42.4893,42.5163,351126.0
2022-04-07 12:15:00,47.26,47.26,47.23,47.24,226995.0,42.5163,42.5163,42.4893,42.4983,226995.0
2022-04-07 12:20:00,47.24,47.28,47.23,47.26,202420.0,42.4983,42.5343,42.4893,42.5163,202420.0
2022-04-07 12:25:00,47.26,47.28,47.23,47.25,151891.0,42.5163,42.5343,42.4893,42.5073,151891.0
2022-04-07 12:30:00,47.25,47.26,47.23,47.25,84853.0,42.5073,42.5163,42.4893,42.5073,84853.0
2022-04-07 12:35:00,47.25,47.26,47.21,47.21,346630.0,42.5073,42.5163,42.4713,42.4713,346630.0
2022-04-07 12:40:00,47.22,47.24,47.19,47.19,225264.0,42.4803,42.4983,42.4533,42.4533,225264.0
2022-04-07 12:45:00,47.2,47.22,47.17,47.17,57672.0,42.4623,42.4803,42.4353,42.4353,57672.0
2022-04-07 12:50:00,47.17,47.22,47.16,47.2,101207.0,42.4353,42.4803,42.4263,42.4623,101207.0
2022-04-07 12:55:00,47.2,47.24,47.2,47.24,74332.0,42.4623,42.4983,42.4623,42.4983,74332.0
2022-04-07 13:00:00,47.24,47.31,47.23,47.3,84964.0,42.4983,42.5613,42.4893,42.5523,84964.0
2022-04-07 13:05:00,47.31,47.31,47.28,47.3,107358.0,42.5613,42.5613,42.5343,42.5523,107358.0
2022-04-07 13:10:00,47.3,47.38,47.3,47.35,157675.0,42.5523,42.6243,42.5523,42.5973,157675.0
2022-04-07 13:15:00,47.35,47.39,47.34,47.37,237211.0,42.5973,42.6333,42.5883,42.6153,237211.0
2022-04-07 13:20:00,47.38,47.42,47.37,47.4,207706.0,42.6243,42.6602,42.6153,42.6423,207706.0
2022-04-07 13:25:00,47.4,47.46,47.4,47.44,63019.0,42.6423,42.6962,42.6423,42.6782,63019.0
2022-04-07 13:30:00,47.45,47.46,47.42,47.43,49951.0,42.6872,42.6962,42.6602,42.6692,49951.0
2022-04-07 13:35:00,47.43,47.45,47.4,47.41,82525.0,42.6692,42.6872,42.6423,42.6512,82525.0
2022-04-07 13:40:00,47.4,47.42,47.39,47.4,87255.0,42.6423,42.6602,42.6333,42.6423,87255.0
2022-04-07 13:45:00,47.4,47.43,47.38,47.39,97911.0,42.6423,42.6692,42.6243,42.6333,97911.0
2022-04-07 13:50:00,47.4,47.42,47.37,47.39,222621.0,42.6423,42.6602,42.6153,42.6333,222621.0
2022-04-07 13:55:00,47.39,47.49,47.38,47.47,167527.0,42.6333,42.7232,42.6243,42.7052,167527.0
2022-04-07 14:00:00,47.48,47.51,47.45,47.47,129890.0,42.7142,42.7412,42.6872,42.7052,129890.0
2022-04-07 14:05:00,47.47,47.49,47.44,47.48,163155.0,42.7052,42.7232,42.6782,42.7142,163155.0
2022-04-07 14:10:00,47.48,47.49,47.46,47.48,366566.0,42.7142,42.7232,42.6962,42.7142,366566.0
2022-04-07 14:15:00,47.48,47.48,47.42,47.43,169700.0,42.7142,42.7142,42.6602,42.6692,169700.0
2022-04-07 14:20:00,47.43,47.47,47.43,47.46,132575.0,42.6692,42.7052,42.6692,42.6962,132575.0
2022-04-07 14:25:00,47.47,47.53,47.46,47.47,138050.0,42.7052,42.7592,42.6962,42.7052,138050.0
2022-04-07 14:30:00,47.46,47.48,47.44,47.47,143784.0,42.6962,42.7142,42.6782,42.7052,143784.0
2022-04-07 14:35:00,47.47,47.49,47.44,47.48,193932.0,42.7052,42.7232,42.6782,42.7142,193932.0
2022-04-07 14:40:00,47.47,47.5,47.45,47.49,75930.0,42.7052,42.7322,42.6872,42.7232,75930.0
2022-04-07 14:45:00,47.48,47.55,47.46,47.52,2802036.0,42.7142,42.7772,42.6962,42.7502,2802036.0
2022-04-07 14:50:00,47.51,47.56,47.5,47.55,398230.0,42.7412,42.7862,42.7322,42.7772,398230.0
2022-04-07 14:55:00,47.55,47.61,47.55,47.6,493423.0,42.7772,42.8312,42.7772,42.8222,493423.0
2022-04-07 15:00:00,47.59,47.64,47.58,47.62,394571.0,42.8132,42.8582,42.8042,42.8402,394571.0
2022-04-07 15:05:00,47.62,47.65,47.6,47.64,212003.0,42.8402,42.8672,42.8222,42.8582,212003.0
2022-04-07 15:10:00,47.64,47.66,47.62,47.64,244609.0,42.8582,42.8762,42.8402,42.8582,244609.0
2022-04-07 15:15:00,47.64,47.66,47.61,47.62,199610.0,42.8582,42.8762,42.8312,42.8402,199610.0
2022-04-07 15:20:00,47.62,47.62,47.54,47.55,335504.0,42.8402,42.8402,42.7682,42.7772,335504.0
2022-04-07 15:25:00,47.55,47.57,47.52,47.54,160896.0,42.7772,42.7952,42.7502,42.7682,160896.0
2022-04-07 15:30:00,47.54,47.59,47.52,47.59,202063.0,42.7682,42.8132,42.7502,42.8132,202063.0
2022-04-07 15:35:00,47.58,47.6,47.57,47.6,298250.0,42.8042,42.8222,42.7952,42.8222,298250.0
2022-04-07 15:40:00,47.59,47.63,47.58,47.6,370649.0,42.8132,42.8492,42.8042,42.8222,370649.0
2022-04-07 15:45:00,47.6,47.63,47.56,47.58,643300.0,42.8222,42.8492,42.7862,42.8042,643300.0
2022-04-07 15:50:00,47.59,47.59,47.51,47.53,768935.0,42.8132,42.8132,42.7412,42.7592,768935.0
2022-04-07 15:55:00,47.52,47.56,47.49,47.52,875481.0,42.7502,42.7862,42.7232,42.7502,875481.0
2022-04-08 09:30:00,47.34,47.38,47.32,47.36,416523.0,42.5883,42.6243,42.5703,42.6063,416523.0
2022-04-08 09:35:00,47.36,47.38,47.32,47.33,254533.0,42.6063,42.6243,42.5703,42.5793,254533.0
2022-04-08 09:40:00,47.32,47.33,47.29,47.3,157117.0,42.5703,42.5793,42.5433,42.5523,157117.0
2022-04-08 09:45:00,47.3,47.33,47.28,47.3,129216.0,42.5523,42.5793,42.5343,42.5523,129216.0
2022-04-08 09:50:00,47.29,47.32,47.28,47.3,121292.0,42.5433,42.5703,42.5343,42.5523,121292.0
2022-04-08 09:55:00,47.29,47.32,47.27,47.28,262610.0,42.5433,42.5703,42.5253,42.5343,262610.0
2022-04-08 10:00:00,47.27,47.36,47.26,47.35,420068.0,42.5253,42.6063,42.5163,42.5973,420068.0
2022-04-08 10:05:00,47.35,47.41,47.34,47.4,271254.0,42.5973,42.6512,42.5883,42.6423,271254.0
2022-04-08 10:10:00,47.39,47.4,47.33,47.36,288580.0,42.6333,42.6423,42.5793,42.6063,288580.0
2022-04-08 10:15:00,47.36,47.36,47.3,47.34,231357.0,42.6063,42.6063,42.5523,42.5883,231357.0
2022-04-08 10:20:00,47.34,47.41,47.33,47.4,456081.0,42.5883,42.6512,42.5793,42.6423,456081.0
2022-04-08 10:25:00,47.4,47.45,47.38,47.44,530219.0,42.6423,42.6872,42.6243,42.6782,530219.0
2022-04-08 10:30:00,47.44,47.49,47.43,47.48,283638.0,42.6782,42.7232,42.6692,42.7142,283638.0
2022-04-08 10:35:00,47.48,47.49,47.46,47.48,260718.0,42.7142,42.7232,42.6962,42.7142,260718.0
2022-04-08 10:40:00,47.48,47.5,47.46,47.48,250315.0,42.7142,42.7322,42.6962,42.7142,250315.0
2022-04-08 10:45:00,47.47,47.49,47.44,47.45,267023.0,42.7052,42.7232,42.6782,42.6872,267023.0
2022-04-08 10:50:00,47.45,47.57,47.44,47.56,420894.0,42.6872,42.7952,42.6782,42.7862,420894.0
2022-04-08 10:55:00,47.56,47.62,47.55,47.61,425963.0,42.7862,42.8402,42.7772,42.8312,425963.0
2022-04-08 11:00:00,47.61,47.65,47.59,47.63,244677.0,42.8312,42.8672,42.8132,42.8492,244677.0
2022-04-08 11:05:00,47.63,47.65,47.62,47.64,304182.0,42.8492,42.8672,42.8402,42.8582,304182.0
2022-04-08 11:10:00,47.64,47.65,47.61,47.62,264394.0,42.8582,42.8672,42.8312,42.8402,264394.0
2022-04-08 11:15:00,47.63,47.63,47.59,47.6,218532.0,42.8492,42.8492,42.8132,42.8222,218532.0
2022-04-08 11:20:00,47.6,47.61,47.57,47.59,228096.0,42.8222,42.8312,42.7952,42.8132,228096.0
2022-04-08 11:25:00,47.59,47.61,47.56,47.58,204869.0,42.8132,42.8312,42.7862,42.8042,204869.0
2022-04-08 11:30:00,47.58,47.66,47.57,47.64,298237.0,42.8042,42.8762,42.7952,42.8582,298237.0
2022-04-08 11:35:00,47.65,47.65,47.58,47.61,205248.0,42.8672,42.8672,42.8042,42.8312,205248.0
2022-04-08 11:40:00,47.61,47.64,47.6,47.62,212650.0,42.8312,42.8582,42.8222,42.8402,212650.0
2022-04-08 11:45:00,47.61,47.64,47.59,47.62,113404.0,42.8312,42.8582,42.8132,42.8402,113404.0
2022-04-08 11:50:00,47.62,47.64,47.6,47.61,260390.0,42.8402,42.8582,42.8222,42.8312,260390.0
2022-04-08 11:55:00,47.6,47.63,47.6,47.62,134690.0,42.8222,42.8492,42.8222,42.8402,134690.0
2022-04-08 12:00:00,47.62,47.64,47.61,47.62,140239.0,42.8402,42.8582,42.8312,42.8402,140239.0
2022-04-08 12:05:00,47.62,47.63,47.58,47.61,169750.0,42.8402,42.8492,42.8042,42.8312,169750.0
2022-04-08 12:10:00,47.61,47.64,47.58,47.6,494810.0,42.8312,42.8582,42.8042,42.8222,494810.0
2022-04-08 12:15:00,47.61,47.63,47.58,47.62,300596.0,42.8312,42.8492,42.8042,42.8402,300596.0
2022-04-08 12:20:00,47.63,47.65,47.62,47.65,292663.0,42.8492,42.8672,42.8402,42.8672,292663.0
2022-04-08 12:25:00,47.65,47.68,47.64,47.66,247215.0,42.8672,42.8941,42.8582,42.8762,247215.0
2022-04-08 12:30:00,47.66,47.67,47.61,47.62,364636.0,42.8762,42.8852,42.8312,42.8402,364636.0
2022-04-08 12:35:00,47.62,47.64,47.61,47.64,144371.0,42.8402,42.8582,42.8312,42.8582,144371.0
2022-04-08 12:40:00,47.64,47.66,47.63,47.65,313881.0,42.8582,42.8762,42.8492,42.8672,313881.0
2022-04-08 12:45:00,47.65,47.66,47.62,47.63,242629.0,42.8672,42.8762,42.8402,42.8492,242629.0
2022-04-08 12:50:00,47.63,47.66,47.61,47.65,84884.0,42.8492,42.8762,42.8312,42.8672,84884.0
2022-04-08 12:55:00,47.64,47.66,47.63,47.64,91184.0,42.8582,42.8762,42.8492,42.8582,91184.0
2022-04-08 13:00:00,47.64,47.65,47.6,47.64,347912.0,42.8582,42.8672,42.8222,42.8582,347912.0
2022-04-08 13:05:00,47.64,47.64,47.61,47.63,216989.0,42.8582,42.8582,42.8312,42.8492,216989.0
2022-04-08 13:10:00,47.63,47.64,47.6,47.61,175441.0,42.8492,42.8582,42.8222,42.8312,175441.0
2022-04-08 13:15:00,47.6,47.61,47.57,47.59,120765.0,42.8222,42.8312,42.7952,42.8132,120765.0
2022-04-08 13:20:00,47.59,47.61,47.58,47.59,238485.0,42.8132,42.8312,42.8042,42.8132,238485.0
2022-04-08 13:25:00,47.59,47.59,47.56,47.57,58612.0,42.8132,42.8132,42.7862,42.7952,58612.0
2022-04-08 13:30:00,47.57,47.57,47.54,47.54,98481.0,42.7952,42.7952,42.7682,42.7682,98481.0
2022-04-08 13:35:00,47.54,47.56,47.54,47.55,151636.0,42.7682,42.7862,42.7682,42.7772,151636.0
2022-04-08 13:40:00,47.55,47.56,47.53,47.55,132878.0,42.7772,42.7862,42.7592,42.7772,132878.0
2022-04-08 13:45:00,47.55,47.55,47.52,47.53,191257.0,42.7772,42.7772,42.7502,42.7592,191257.0
2022-04-08 13:50:00,47.53,47.57,47.53,47.55,89318.0,42.7592,42.7952,42.7592,42.7772,89318.0
2022-04-08 13:55:00,47.55,47.56,47.54,47.55,124812.0,42.7772,42.7862,42.7682,42.7772,124812.0
2022-04-08 14:00:00,47.55,47.57,47.52,47.54,190076.0,42.7772,42.7952,42.7502,42.7682,190076.0
2022-04-08 14:05:00,47.54,47.57,47.53,47.57,89863.0,42.7682,42.7952,42.7592,42.7952,89863.0
2022-04-08 14:10:00,47.57,47.58,47.56,47.58,110542.0,42.7952,42.8042,42.7862,42.8042,110542.0
2022-04-08 14:15:00,47.58,47.58,47.56,47.57,126041.0,42.8042,42.8042,42.7862,42.7952,126041.0
2022-04-08 14:20:00,47.57,47.59,47.54,47.55,266719.0,42.7952,42.8132,42.7682,42.7772,266719.0
2022-04-08 14:25:00,47.54,47.54,47.48,47.51,189042.0,42.7682,42.7682,42.7142,42.7412,189042.0
2022-04-08 14:30:00,47.51,47.51,47.48,47.49,147992.0,42.7412,42.7412,42.7142,42.7232,147992.0
2022-04-08 14:35:00,47.49,47.53,47.48,47.52,161125.0,42.7232,42.7592,42.7142,42.7502,161125.0
2022-04-08 14:40:00,47.52,47.53,47.5,47.51,59942.0,42.7502,42.7592,42.7322,42.7412,59942.0
2022-04-08 14:45:00,47.52,47.54,47.5,47.54,69586.0,42.7502,42.7682,42.7322,42.7682,69586.0
2022-04-08 14:50:00,47.54,47.6,47.53,47.6,147341.0,42.7682,42.8222,42.7592,42.8222,147341.0
2022-04-08 14:55:00,47.59,47.6,47.56,47.57,196748.0,42.8132,42.8222,42.7862,42.7952,196748.0
2022-04-08 15:00:00,47.57,47.57,47.54,47.55,152291.0,42.7952,42.7952,42.7682,42.7772,152291.0
2022-04-08 15:05:00,47.55,47.56,47.52,47.53,180063.0,42.7772,42.7862,42.7502,42.7592,180063.0
2022-04-08 15:10:00,47.54,47.6,47.52,47.57,325783.0,42.7682,42.8222,42.7502,42.7952,325783.0
2022-04-08 15:15:00,47.56,47.61,47.55,47.56,321799.0,42.7862,42.8312,42.7772,42.7862,321799.0
2022-04-08 15:20:00,47.56,47.58,47.54,47.56,139989.0,42.7862,42.8042,42.7682,42.7862,139989.0
2022-04-08 15:25:00,47.56,47.59,47.55,47.59,117744.0,42.7862,42.8132,42.7772,42.8132,117744.0
2022-04-08 15:30:00,47.59,47.6,47.53,47.53,92280.0,42.8132,42.8222,42.7592,42.7592,92280.0
2022-04-08 15:35:00,47.54,47.54,47.51,47.51,127548.0,42.7682,42.7682,42.7412,42.7412,127548.0
2022-04-08 15:40:00,47.52,47.55,47.5,47.54,159209.0,42.7502,42.7772,42.7322,42.7682,159209.0
2022-04-08 15:45:00,47.55,47.56,47.49,47.49,294077.0,42.7772,42.7862,42.7232,42.7232,294077.0
2022-04-08 15:50:00,47.48,47.52,47.45,47.47,339771.0,42.7142,42.7502,42.6872,42.7052,339771.0
2022-04-08 15:55:00,47.47,47.52,47.43,47.52,632203.0,42.7052,42.7502,42.6692,42.7502,632203.0
2022-04-11 09:30:00,47.31,47.39,47.25,47.28,332404.0,42.5613,42.6333,42.5073,42.5343,332404.0
2022-04-11 09:35:00,47.29,47.33,47.19,47.2,384910.0,42.5433,42.5793,42.4533,42.4623,384910.0
2022-04-11 09:40:00,47.2,47.28,47.17,47.26,90910.0,42.4623,42.5343,42.4353,42.5163,90910.0
2022-04-11 09:45:00,47.27,47.33,47.24,47.31,231500.0,42.5253,42.5793,42.4983,42.5613,231500.0
2022-04-11 09:50:00,47.3,47.35,47.27,47.34,74398.0,42.5523,42.5973,42.5253,42.5883,74398.0
2022-04-11 09:55:00,47.35,47.36,47.31,47.35,104960.0,42.5973,42.6063,42.5613,42.5973,104960.0
2022-04-11 10:00:00,47.34,47.35,47.3,47.31,289582.0,42.5883,42.5973,42.5523,42.5613,289582.0
2022-04-11 10:05:00,47.3,47.4,47.29,47.36,240627.0,42.5523,42.6423,42.5433,42.6063,240627.0
2022-04-11 10:10:00,47.36,47.39,47.32,47.34,384132.0,42.6063,42.6333,42.5703,42.5883,384132.0
2022-04-11 10:15:00,47.35,47.39,47.3,47.32,121701.0,42.5973,42.6333,42.5523,42.5703,121701.0
2022-04-11 10:20:00,47.31,47.35,47.3,47.33,304231.0,42.5613,42.5973,42.5523,42.5793,304231.0
2022-04-11 10:25:00,47.33,47.34,47.23,47.26,803785.0,42.5793,42.5883,42.4893,42.5163,803785.0
2022-04-11 10:30:00,47.24,47.29,47.23,47.27,171408.0,42.4983,42.5433,42.4893,42.5253,171408.0
2022-04-11 10:35:00,47.27,47.28,47.23,47.24,88485.0,42.5253,42.5343,42.4893,42.4983,88485.0
2022-04-11 10:40:00,47.23,47.25,47.2,47.22,102904.0,42.4893,42.5073,42.4623,42.4803,102904.0
2022-04-11 10:45:00,47.22,47.26,47.22,47.25,189702.0,42.4803,42.5163,42.4803,42.5073,189702.0
2022-04-11 10:50:00,47.25,47.29,47.23,47.28,265163.0,42.5073,42.5433,42.4893,42.5343,265163.0
2022-04-11 10:55:00,47.27,47.29,47.26,47.27,141988.0,42.5253,42.5433,42.5163,42.5253,141988.0
2022-04-11 11:00:00,47.27,47.28,47.24,47.28,410752.0,42.5253,42.5343,42.4983,42.5343,410752.0
2022-04-11 11:05:00,47.28,47.28,47.23,47.24,229729.0,42.5343,42.5343,42.4893,42.4983,229729.0
2022-04-11 11:10:00,47.23,47.26,47.19,47.2,287180.0,42.4893,42.5163,42.4533,42.4623,287180.0
2022-04-11 11:15:00,47.21,47.24,47.19,47.23,196506.0,42.4713,42.4983,42.4533,42.4893,196506.0
2022-04-11 11:20:00,47.22,47.23,47.18,47.19,180118.0,42.4803,42.4893,42.4443,42.4533,180118.0
2022-04-11 11:25:00,47.19,47.21,47.17,47.2,262281.0,42.4533,42.4713,42.4353,42.4623,262281.0
2022-04-11 11:30:00,47.21,47.26,47.21,47.25,269894.0,42.4713,42.5163,42.4713,42.5073,269894.0
2022-04-11 11:35:00,47.25,47.28,47.25,47.26,214684.0,42.5073,42.5343,42.5073,42.5163,214684.0
2022-04-11 11:40:00,47.25,47.28,47.25,47.27,77189.0,42.5073,42.5343,42.5073,42.5253,77189.0
2022-04-11 11:45:00,47.28,47.29,47.23,47.23,140720.0,42.5343,42.5433,42.4893,42.4893,140720.0
2022-04-11 11:50:00,47.24,47.25,47.22,47.24,54173.0,42.4983,42.5073,42.4803,42.4983,54173.0
2022-04-11 11:55:00,47.24,47.24,47.2,47.22,48473.0,42.4983,42.4983,42.4623,42.4803,48473.0
2022-04-11 12:00:00,47.22,47.22,47.18,47.19,54197.0,42.4803,42.4803,42.4443,42.4533,54197.0
2022-04-11 12:05:00,47.2,47.21,47.19,47.2,85438.0,42.4623,42.4713,42.4533,42.4623,85438.0
2022-04-11 12:10:00,47.2,47.2,47.17,47.18,142339.0,42.4623,42.4623,42.4353,42.4443,142339.0
2022-04-11 12:15:00,47.18,47.19,47.16,47.19,80734.0,42.4443,42.4533,42.4263,42.4533,80734.0
2022-04-11 12:20:00,47.19,47.2,47.17,47.18,91126.0,42.4533,42.4623,42.4353,42.4443,91126.0
2022-04-11 12:25:00,47.18,47.19,47.16,47.18,118674.0,42.4443,42.4533,42.4263,42.4443,118674.0
2022-04-11 12:30:00,47.18,47.18,47.16,47.18,55994.0,42.4443,42.4443,42.4263,42.4443,55994.0
2022-04-11 12:35:00,47.18,47.19,47.17,47.18,133877.0,42.4443,42.4533,42.4353,42.4443,133877.0
2022-04-11 12:40:00,47.19,47.19,47.15,47.15,75833.0,42.4533,42.4533,42.4173,42.4173,75833.0
2022-04-11 12:45:00,47.16,47.19,47.15,47.18,122967.0,42.4263,42.4533,42.4173,42.4443,122967.0
2022-04-11 12:50:00,47.18,47.19,47.12,47.13,83324.0,42.4443,42.4533,42.3904,42.3994,83324.0
2022-04-11 12:55:00,47.12,47.16,47.12,47.15,334544.0,42.3904,42.4263,42.3904,42.4173,334544.0
2022-04-11 13:00:00,47.16,47.21,47.16,47.2,81675.0,42.4263,42.4713,42.4263,42.4623,81675.0
2022-04-11 13:05:00,47.2,47.22,47.19,47.2,379196.0,42.4623,42.4803,42.4533,42.4623,379196.0
2022-04-11 13:10:00,47.2,47.21,47.18,47.2,216767.0,42.4623,42.4713,42.4443,42.4623,216767.0
2022-04-11 13:15:00,47.2,47.2,47.15,47.16,199170.0,42.4623,42.4623,42.4173,42.4263,199170.0
2022-04-11 13:20:00,47.17,47.17,47.13,47.14,147727.0,42.4353,42.4353,42.3994,42.4083,147727.0
2022-04-11 13:25:00,47.14,47.15,47.12,47.14,210847.0,42.4083,42.4173,42.3904,42.4083,210847.0
2022-04-11 13:30:00,47.14,47.19,47.13,47.19,108816.0,42.4083,42.4533,42.3994,42.4533,108816.0
2022-04-11 13:35:00,47.19,47.2,47.15,47.17,107307.0,42.4533,42.4623,42.4173,42.4353,107307.0
2022-04-11 13:40:00,47.18,47.19,47.16,47.18,586674.0,42.4443,42.4533,42.4263,42.4443,586674.0
2022-04-11 13:45:00,47.18,47.21,47.17,47.2,576142.0,42.4443,42.4713,42.4353,42.4623,576142.0
2022-04-11 13:50:00,47.2,47.2,47.18,47.2,90892.0,42.4623,42.4623,42.4443,42.4623,90892.0
2022-04-11 13:55:00,47.19,47.22,47.17,47.21,171336.0,42.4533,42.4803,42.4353,42.4713,171336.0
2022-04-11 14:00:00,47.21,47.22,47.17,47.19,257594.0,42.4713,42.4803,42.4353,42.4533,257594.0
2022-04-11 14:05:00,47.2,47.26,47.18,47.24,179212.0,42.4623,42.5163,42.4443,42.4983,179212.0
2022-04-11 14:10:00,47.24,47.24,47.16,47.17,621713.0,42.4983,42.4983,42.4263,42.4353,621713.0
2022-04-11 14:15:00,47.16,47.16,47.14,47.15,187374.0,42.4263,42.4263,42.4083,42.4173,187374.0
2022-04-11 14:20:00,47.15,47.17,47.14,47.16,136095.0,42.4173,42.4353,42.4083,42.4263,136095.0
2022-04-11 14:25:00,47.16,47.19,47.16,47.18,298363.0,42.4263,42.4533,42.4263,42.4443,298363.0
2022-04-11 14:30:00,47.18,47.21,47.15,47.21,249769.0,42.4443,42.4713,42.4173,42.4713,249769.0
2022-04-11 14:35:00,47.21,47.22,47.19,47.22,187904.0,42.4713,42.4803,42.4533,42.4803,187904.0
2022-04-11 14:40:00,47.21,47.23,47.2,47.22,158006.0,42.4713,42.4893,42.4623,42.4803,158006.0
2022-04-11 14:45:00,47.22,47.27,47.21,47.27,234619.0,42.4803,42.5253,42.4713,42.5253,234619.0
2022-04-11 14:50:00,47.27,47.29,47.25,47.26,141597.0,42.5253,42.5433,42.5073,42.5163,141597.0
2022-04-11 14:55:00,47.27,47.28,47.24,47.25,58468.0,42.5253,42.5343,42.4983,42.5073,58468.0
2022-04-11 15:00:00,47.25,47.28,47.21,47.22,213047.0,42.5073,42.5343,42.4713,42.4803,213047.0
2022-04-11 15:05:00,47.22,47.24,47.2,47.23,159985.0,42.4803,42.4983,42.4623,42.4893,159985.0
2022-04-11 15:10:00,47.23,47.25,47.2,47.21,164950.0,42.4893,42.5073,42.4623,42.4713,164950.0
2022-04-11 15:15:00,47.22,47.22,47.16,47.17,180468.0,42.4803,42.4803,42.4263,42.4353,180468.0
2022-04-11 15:20:00,47.17,47.18,47.15,47.17,168902.0,42.4353,42.4443,42.4173,42.4353,168902.0
2022-04-11 15:25:00,47.16,47.17,47.1,47.1,151006.0,42.4263,42.4353,42.3724,42.3724,151006.0
2022-04-11 15:30:00,47.1,47.11,47.05,47.05,190782.0,42.3724,42.3814,42.3274,42.3274,190782.0
2022-04-11 15:35:00,47.05,47.07,47.03,47.06,120289.0,42.3274,42.3454,42.3094,42.3364,120289.0
2022-04-11 15:40:00,47.05,47.08,47.04,47.06,187865.0,42.3274,42.3544,42.3184,42.3364,187865.0
2022-04-11 15:45:00,47.05,47.06,47.02,47.03,396598.0,42.3274,42.3364,42.3004,42.3094,396598.0
2022-04-11 15:50:00,47.02,47.06,47.0,47.01,295843.0,42.3004,42.3364,42.2824,42.2914,295843.0
2022-04-11 15:55:00,47.01,47.03,46.96,47.01,398376.0,42.2914,42.3094,42.2464,42.2914,398376.0
2022-04-12 09:30:00,47.14,47.15,47.03,47.06,388074.0,42.4083,42.4173,42.3094,42.3364,388074.0
2022-04-12 09:35:00,47.08,47.12,47.04,47.11,366431.0,42.3544,42.3904,42.3184,42.3814,366431.0
2022-04-12 09:40:00,47.11,47.15,47.07,47.14,185349.0,42.3814,42.4173,42.3454,42.4083,185349.0
2022-04-12 09:45:00,47.14,47.21,47.12,47.16,209011.0,42.4083,42.4713,42.3904,42.4263,209011.0
2022-04-12 09:50:00,47.16,47.24,47.14,47.21,241166.0,42.4263,42.4983,42.4083,42.4713,241166.0
2022-04-12 09:55:00,47.2,47.21,47.17,47.2,116243.0,42.4623,42.4713,42.4353,42.4623,116243.0
2022-04-12 10:00:00,47.2,47.22,47.17,47.19,358013.0,42.4623,42.4803,42.4353,42.4533,358013.0
2022-04-12 10:05:00,47.2,47.2,47.16,47.17,404320.0,42.4623,42.4623,42.4263,42.4353,404320.0
2022-04-12 10:10:00,47.18,47.2,47.16,47.2,271563.0,42.4443,42.4623,42.4263,42.4623,271563.0
2022-04-12 10:15:00,47.19,47.2,47.11,47.13,590601.0,42.4533,42.4623,42.3814,42.3994,590601.0
2022-04-12 10:20:00,47.13,47.17,47.1,47.12,152164.0,42.3994,42.4353,42.3724,42.3904,152164.0
2022-04-12 10:25:00,47.11,47.12,47.05,47.06,138653.0,42.3814,42.3904,42.3274,42.3364,138653.0
2022-04-12 10:30:00,47.06,47.1,47.04,47.09,272333.0,42.3364,42.3724,42.3184,42.3634,272333.0
2022-04-12 10:35:00,47.09,47.11,47.05,47.06,377295.0,42.3634,42.3814,42.3274,42.3364,377295.0
2022-04-12 10:40:00,47.07,47.09,47.05,47.08,254329.0,42.3454,42.3634,42.3274,42.3544,254329.0
2022-04-12 10:45:00,47.08,47.1,47.04,47.06,212957.0,42.3544,42.3724,42.3184,42.3364,212957.0
2022-04-12 10:50:00,47.08,47.1,47.04,47.08,170766.0,42.3544,42.3724,42.3184,42.3544,170766.0
2022-04-12 10:55:00,47.08,47.09,47.06,47.07,200346.0,42.3544,42.3634,42.3364,42.3454,200346.0
2022-04-12 11:00:00,47.06,47.11,47.03,47.1,179486.0,42.3364,42.3814,42.3094,42.3724,179486.0
2022-04-12 11:05:00,47.1,47.12,47.07,47.09,131343.0,42.3724,42.3904,42.3454,42.3634,131343.0
2022-04-12 11:10:00,47.08,47.1,47.07,47.1,253529.0,42.3544,42.3724,42.3454,42.3724,253529.0
2022-04-12 11:15:00,47.1,47.13,47.07,47.13,217430.0,42.3724,42.3994,42.3454,42.3994,217430.0
2022-04-12 11:20:00,47.12,47.15,47.12,47.14,232247.0,42.3904,42.4173,42.3904,42.4083,232247.0
2022-04-12 11:25:00,47.15,47.17,47.11,47.14,488029.0,42.4173,42.4353,42.3814,42.4083,488029.0
2022-04-12 11:30:00,47.13,47.15,47.1,47.12,422160.0,42.3994,42.4173,42.3724,42.3904,422160.0
2022-04-12 11:35:00,47.13,47.16,47.09,47.13,337766.0,42.3994,42.4263,42.3634,42.3994,337766.0
2022-04-12 11:40:00,47.13,47.15,47.1,47.11,226414.0,42.3994,42.4173,42.3724,42.3814,226414.0
2022-04-12 11:45:00,47.11,47.14,47.09,47.09,411872.0,42.3814,42.4083,42.3634,42.3634,411872.0
2022-04-12 11:50:00,47.1,47.12,47.08,47.12,87120.0,42.3724,42.3904,42.3544,42.3904,87120.0
2022-04-12 11:55:00,47.12,47.14,47.1,47.11,224868.0,42.3904,42.4083,42.3724,42.3814,224868.0
2022-04-12 12:00:00,47.11,47.11,47.08,47.09,119819.0,42.3814,42.3814,42.3544,42.3634,119819.0
2022-04-12 12:05:00,47.08,47.09,47.04,47.05,92484.0,42.3544,42.3634,42.3184,42.3274,92484.0
2022-04-12 12:10:00,47.05,47.06,47.01,47.03,80520.0,42.3274,42.3364,42.2914,42.3094,80520.0
2022-04-12 12:15:00,47.04,47.1,47.02,47.08,99921.0,42.3184,42.3724,42.3004,42.3544,99921.0
2022-04-12 12:20:00,47.07,47.09,47.03,47.04,142468.0,42.3454,42.3634,42.3094,42.3184,142468.0
2022-04-12 12:25:00,47.03,47.03,46.99,47.0,103145.0,42.3094,42.3094,42.2734,42.2824,103145.0
2022-04-12 12:30:00,47.0,47.03,46.99,46.99,84241.0,42.2824,42.3094,42.2734,42.2734,84241.0
2022-04-12 12:35:00,46.97,47.01,46.97,46.99,87896.0,42.2554,42.2914,42.2554,42.2734,87896.0
2022-04-12 12:40:00,46.99,47.0,46.94,46.95,293620.0,42.2734,42.2824,42.2284,42.2374,293620.0
2022-04-12 12:45:00,46.95,46.98,46.93,46.98,212091.0,42.2374,42.2644,42.2194,42.2644,212091.0
2022-04-12 12:50:00,46.98,47.01,46.97,46.99,85285.0,42.2644,42.2914,42.2554,42.2734,85285.0
2022-04-12 12:55:00,47.0,47.03,47.0,47.01,87509.0,42.2824,42.3094,42.2824,42.2914,87509.0
2022-04-12 13:00:00,47.01,47.03,46.95,46.98,231631.0,42.2914,42.3094,42.2374,42.2644,231631.0
2022-04-12 13:05:00,46.99,47.02,46.97,46.99,120373.0,42.2734,42.3004,42.2554,42.2734,120373.0
2022-04-12 13:10:00,46.98,47.04,46.98,47.03,238804.0,42.2644,42.3184,42.2644,42.3094,238804.0
2022-04-12 13:15:00,47.02,47.04,46.99,47.02,162490.0,42.3004,42.3184,42.2734,42.3004,162490.0
2022-04-12 13:20:00,47.03,47.07,46.99,47.01,228745.0,42.3094,42.3454,42.2734,42.2914,228745.0
2022-04-12 13:25:00,47.01,47.02,46.99,47.0,45454.0,42.2914,42.3004,42.2734,42.2824,45454.0
2022-04-12 13:30:00,47.0,47.0,46.96,47.0,40245.0,42.2824,42.2824,42.2464,42.2824,40245.0
2022-04-12 13:35:00,46.99,47.01,46.95,46.95,59619.0,42.2734,42.2914,42.2374,42.2374,59619.0
2022-04-12 13:40:00,46.94,46.96,46.91,46.91,63318.0,42.2284,42.2464,42.2014,42.2014,63318.0
2022-04-12 13:45:00,46.91,46.92,46.88,46.9,44366.0,42.2014,42.2104,42.1744,42.1924,44366.0
2022-04-12 13:50:00,46.89,46.9,46.83,46.84,33307.0,42.1834,42.1924,42.1295,42.1385,33307.0
2022-04-12 13:55:00,46.85,46.85,46.81,46.83,40492.0,42.1475,42.1475,42.1115,42.1295,40492.0
2022-04-12 14:00:00,46.82,46.85,46.8,46.85,118192.0,42.1205,42.1475,42.1025,42.1475,118192.0
2022-04-12 14:05:00,46.84,46.87,46.83,46.84,129937.0,42.1385,42.1655,42.1295,42.1385,129937.0
2022-04-12 14:10:00,46.85,46.85,46.77,46.78,113691.0,42.1475,42.1475,42.0755,42.0845,113691.0
2022-04-12 14:15:00,46.78,46.78,46.73,46.75,147223.0,42.0845,42.0845,42.0395,42.0575,147223.0
2022-04-12 14:20:00,46.75,46.78,46.73,46.74,215305.0,42.0575,42.0845,42.0395,42.0485,215305.0
2022-04-12 14:25:00,46.73,46.76,46.72,46.73,120369.0,42.0395,42.0665,42.0305,42.0395,120369.0
2022-04-12 14:30:00,46.73,46.75,46.68,46.73,185603.0,42.0395,42.0575,41.9945,42.0395,185603.0
2022-04-12 14:35:00,46.73,46.75,46.7,46.72,144701.0,42.0395,42.0575,42.0125,42.0305,144701.0
2022-04-12 14:40:00,46.72,46.73,46.66,46.69,177775.0,42.0305,42.0395,41.9765,42.0035,177775.0
2022-04-12 14:45:00,46.68,46.76,46.68,46.73,149656.0,41.9945,42.0665,41.9945,42.0395,149656.0
2022-04-12 14:50:00,46.73,46.75,46.7,46.74,134233.0,42.0395,42.0575,42.0125,42.0485,134233.0
2022-04-12 14:55:00,46.75,46.77,46.72,46.75,187521.0,42.0575,42.0755,42.0305,42.0575,187521.0
2022-04-12 15:00:00,46.74,46.77,46.68,46.69,294888.0,42.0485,42.0755,41.9945,42.0035,294888.0
2022-04-12 15:05:00,46.68,46.7,46.62,46.63,555170.0,41.9945,42.0125,41.9405,41.9495,555170.0
2022-04-12 15:10:00,46.63,46.64,46.61,46.63,198265.0,41.9495,41.9585,41.9315,41.9495,198265.0
2022-04-12 15:15:00,46.62,46.65,46.61,46.65,83849.0,41.9405,41.9675,41.9315,41.9675,83849.0
2022-04-12 15:20:00,46.65,46.69,46.65,46.66,106503.0,41.9675,42.0035,41.9675,41.9765,106503.0
2022-04-12 15:25:00,46.65,46.65,46.6,46.62,98968.0,41.9675,41.9675,41.9226,41.9405,98968.0
2022-04-12 15:30:00,46.62,46.65,46.6,46.62,207571.0,41.9405,41.9675,41.9226,41.9405,207571.0
2022-04-12 15:35:00,46.63,46.69,46.61,46.69,173210.0,41.9495,42.0035,41.9315,42.0035,173210.0
2022-04-12 15:40:00,46.68,46.71,46.65,46.66,333156.0,41.9945,42.0215,41.9675,41.9765,333156.0
2022-04-12 15:45:00,46.65,46.72,46.63,46.68,867631.0,41.9675,42.0305,41.9495,41.9945,867631.0
2022-04-12 15:50:00,46.68,46.7,46.63,46.68,528339.0,41.9945,42.0125,41.9495,41.9945,528339.0
2022-04-12 15:55:00,46.69,46.72,46.65,46.69,285000.0,42.0035,42.0305,41.9675,42.0035,285000.0
2022-04-13 09:30:00,46.76,46.8,46.73,46.8,181412.0,42.0665,42.1025,42.0395,42.1025,181412.0
2022-04-13 09:35:00,46.8,46.86,46.78,46.86,389326.0,42.1025,42.1565,42.0845,42.1565,389326.0
2022-04-13 09:40:00,46.86,46.94,46.85,46.89,277452.0,42.1565,42.2284,42.1475,42.1834,277452.0
2022-04-13 09:45:00,46.9,46.93,46.87,46.91,191518.0,42.1924,42.2194,42.1655,42.2014,191518.0
2022-04-13 09:50:00,46.91,46.93,46.89,46.91,116214.0,42.2014,42.2194,42.1834,42.2014,116214.0
2022-04-13 09:55:00,46.92,46.92,46.85,46.86,311681.0,42.2104,42.2104,42.1475,42.1565,311681.0
2022-04-13 10:00:00,46.86,46.87,46.79,46.85,355460.0,42.1565,42.1655,42.0935,42.1475,355460.0
2022-04-13 10:05:00,46.85,46.89,46.82,46.83,230413.0,42.1475,42.1834,42.1205,42.1295,230413.0
2022-04-13 10:10:00,46.83,46.88,46.81,46.88,169379.0,42.1295,42.1744,42.1115,42.1744,169379.0
2022-04-13 10:15:00,46.87,46.95,46.87,46.93,276902.0,42.1655,42.2374,42.1655,42.2194,276902.0
2022-04-13 10:20:00,46.92,46.95,46.91,46.94,153779.0,42.2104,42.2374,42.2014,42.2284,153779.0
2022-04-13 10:25:00,46.94,46.94,46.86,46.86,380500.0,42.2284,42.2284,42.1565,42.1565,380500.0
2022-04-13 10:30:00,46.87,46.91,46.86,46.91,145952.0,42.1655,42.2014,42.1565,42.2014,145952.0
2022-04-13 10:35:00,46.9,46.91,46.86,46.86,152371.0,42.1924,42.2014,42.1565,42.1565,152371.0
2022-04-13 10:40:00,46.86,46.91,46.83,46.91,213806.0,42.1565,42.2014,42.1295,42.2014,213806.0
2022-04-13 10:45:00,46.92,46.93,46.89,46.9,75700.0,42.2104,42.2194,42.1834,42.1924,75700.0
2022-04-13 10:50:00,46.9,46.97,46.9,46.96,173465.0,42.1924,42.2554,42.1924,42.2464,173465.0
2022-04-13 10:55:00,46.95,46.97,46.93,46.96,98095.0,42.2374,42.2554,42.2194,42.2464,98095.0
2022-04-13 11:00:00,46.95,47.04,46.95,47.02,114816.0,42.2374,42.3184,42.2374,42.3004,114816.0
2022-04-13 11:05:00,47.02,47.03,46.99,47.01,457120.0,42.3004,42.3094,42.2734,42.2914,457120.0
2022-04-13 11:10:00,47.01,47.03,46.99,47.03,170922.0,42.2914,42.3094,42.2734,42.3094,170922.0
2022-04-13 11:15:00,47.03,47.05,47.02,47.04,61699.0,42.3094,42.3274,42.3004,42.3184,61699.0
2022-04-13 11:20:00,47.03,47.05,47.03,47.04,86373.0,42.3094,42.3274,42.3094,42.3184,86373.0
2022-04-13 11:25:00,47.05,47.09,47.04,47.09,150038.0,42.3274,42.3634,42.3184,42.3634,150038.0
2022-04-13 11:30:00,47.09,47.14,47.08,47.13,223929.0,42.3634,42.4083,42.3544,42.3994,223929.0
2022-04-13 11:35:00,47.13,47.14,47.09,47.11,158246.0,42.3994,42.4083,42.3634,42.3814,158246.0
2022-04-13 11:40:00,47.1,47.13,47.1,47.11,128805.0,42.3724,42.3994,42.3724,42.3814,128805.0
2022-04-13 11:45:00,47.1,47.1,47.08,47.09,91500.0,42.3724,42.3724,42.3544,42.3634,91500.0
2022-04-13 11:50:00,47.09,47.09,47.07,47.09,105954.0,42.3634,42.3634,42.3454,42.3634,105954.0
2022-04-13 11:55:00,47.08,47.09,47.07,47.09,76626.0,42.3544,42.3634,42.3454,42.3634,76626.0
2022-04-13 12:00:00,47.09,47.11,47.07,47.11,82514.0,42.3634,42.3814,42.3454,42.3814,82514.0
2022-04-13 12:05:00,47.1,47.14,47.1,47.14,101498.0,42.3724,42.4083,42.3724,42.4083,101498.0
2022-04-13 12:10:00,47.14,47.14,47.1,47.13,117128.0,42.4083,42.4083,42.3724,42.3994,117128.0
2022-04-13 12:15:00,47.13,47.16,47.11,47.15,151215.0,42.3994,42.4263,42.3814,42.4173,151215.0
2022-04-13 12:20:00,47.14,47.18,47.13,47.18,180059.0,42.4083,42.4443,42.3994,42.4443,180059.0
2022-04-13 12:25:00,47.18,47.19,47.14,47.15,234763.0,42.4443,42.4533,42.4083,42.4173,234763.0
2022-04-13 12:30:00,47.15,47.19,47.14,47.19,155040.0,42.4173,42.4533,42.4083,42.4533,155040.0
2022-04-13 12:35:00,47.19,47.2,47.17,47.18,152494.0,42.4533,42.4623,42.4353,42.4443,152494.0
2022-04-13 12:40:00,47.18,47.22,47.17,47.22,284748.0,42.4443,42.4803,42.4353,42.4803,284748.0
2022-04-13 12:45:00,47.22,47.23,47.21,47.22,94093.0,42.4803,42.4893,42.4713,42.4803,94093.0
2022-04-13 12:50:00,47.22,47.22,47.2,47.21,60272.0,42.4803,42.4803,42.4623,42.4713,60272.0
2022-04-13 12:55:00,47.21,47.21,47.17,47.18,208406.0,42.4713,42.4713,42.4353,42.4443,208406.0
2022-04-13 13:00:00,47.18,47.2,47.16,47.18,142797.0,42.4443,42.4623,42.4263,42.4443,142797.0
2022-04-13 13:05:00,47.18,47.21,47.17,47.19,72791.0,42.4443,42.4713,42.4353,42.4533,72791.0
2022-04-13 13:10:00,47.2,47.22,47.18,47.2,51796.0,42.4623,42.4803,42.4443,42.4623,51796.0
2022-04-13 13:15:00,47.2,47.23,47.19,47.22,175917.0,42.4623,42.4893,42.4533,42.4803,175917.0
2022-04-13 13:20:00,47.22,47.24,47.2,47.23,109580.0,42.4803,42.4983,42.4623,42.4893,109580.0
2022-04-13 13:25:00,47.22,47.22,47.18,47.21,132777.0,42.4803,42.4803,42.4443,42.4713,132777.0
2022-04-13 13:30:00,47.21,47.21,47.17,47.18,29370.0,42.4713,42.4713,42.4353,42.4443,29370.0
2022-04-13 13:35:00,47.18,47.18,47.14,47.16,95859.0,42.4443,42.4443,42.4083,42.4263,95859.0
2022-04-13 13:40:00,47.16,47.16,47.13,47.15,86419.0,42.4263,42.4263,42.3994,42.4173,86419.0
2022-04-13 13:45:00,47.15,47.16,47.12,47.13,85198.0,42.4173,42.4263,42.3904,42.3994,85198.0
2022-04-13 13:50:00,47.14,47.14,47.11,47.11,54265.0,42.4083,42.4083,42.3814,42.3814,54265.0
2022-04-13 13:55:00,47.11,47.15,47.1,47.15,133825.0,42.3814,42.4173,42.3724,42.4173,133825.0
2022-04-13 14:00:00,47.15,47.15,47.12,47.14,124515.0,42.4173,42.4173,42.3904,42.4083,124515.0
2022-04-13 14:05:00,47.14,47.19,47.13,47.18,120560.0,42.4083,42.4533,42.3994,42.4443,120560.0
2022-04-13 14:10:00,47.18,47.18,47.13,47.16,122709.0,42.4443,42.4443,42.3994,42.4263,122709.0
2022-04-13 14:15:00,47.16,47.19,47.15,47.18,65025.0,42.4263,42.4533,42.4173,42.4443,65025.0
2022-04-13 14:20:00,47.19,47.2,47.16,47.16,150840.0,42.4533,42.4623,42.4263,42.4263,150840.0
2022-04-13 14:25:00,47.17,47.18,47.15,47.16,88862.0,42.4353,42.4443,42.4173,42.4263,88862.0
2022-04-13 14:30:00,47.16,47.17,47.15,47.15,49407.0,42.4263,42.4353,42.4173,42.4173,49407.0
2022-04-13 14:35:00,47.16,47.17,47.14,47.15,106561.0,42.4263,42.4353,42.4083,42.4173,106561.0
2022-04-13 14:40:00,47.15,47.19,47.14,47.19,211270.0,42.4173,42.4533,42.4083,42.4533,211270.0
2022-04-13 14:45:00,47.19,47.21,47.17,47.21,63088.0,42.4533,42.4713,42.4353,42.4713,63088.0
2022-04-13 14:50:00,47.21,47.22,47.19,47.2,92963.0,42.4713,42.4803,42.4533,42.4623,92963.0
2022-04-13 14:55:00,47.2,47.21,47.19,47.19,60137.0,42.4623,42.4713,42.4533,42.4533,60137.0
2022-04-13 15:00:00,47.2,47.21,47.15,47.17,65996.0,42.4623,42.4713,42.4173,42.4353,65996.0
2022-04-13 15:05:00,47.17,47.23,47.16,47.22,90440.0,42.4353,42.4893,42.4263,42.4803,90440.0
2022-04-13 15:10:00,47.22,47.22,47.19,47.22,123975.0,42.4803,42.4803,42.4533,42.4803,123975.0
2022-04-13 15:15:00,47.21,47.23,47.2,47.22,138238.0,42.4713,42.4893,42.4623,42.4803,138238.0
2022-04-13 15:20:00,47.22,47.23,47.2,47.23,139765.0,42.4803,42.4893,42.4623,42.4893,139765.0
2022-04-13 15:25:00,47.23,47.24,47.21,47.23,180119.0,42.4893,42.4983,42.4713,42.4893,180119.0
2022-04-13 15:30:00,47.22,47.25,47.21,47.24,164286.0,42.4803,42.5073,42.4713,42.4983,164286.0
2022-04-13 15:35:00,47.24,47.25,47.23,47.24,217008.0,42.4983,42.5073,42.4893,42.4983,217008.0
2022-04-13 15:40:00,47.25,47.25,47.23,47.24,93310.0,42.5073,42.5073,42.4893,42.4983,93310.0
2022-04-13 15:45:00,47.25,47.27,47.24,47.26,127777.0,42.5073,42.5253,42.4983,42.5163,127777.0
2022-04-13 15:50:00,47.27,47.27,47.22,47.23,215077.0,42.5253,42.5253,42.4803,42.4893,215077.0
2022-04-13 15:55:00,47.22,47.25,47.21,47.25,218647.0,42.4803,42.5073,42.4713,42.5073,218647.0
2022-04-14 09:30:00,47.28,47.35,47.27,47.34,232887.0,42.5343,42.5973,42.5253,42.5883,232887.0
2022-04-14 09:35:00,47.35,47.37,47.28,47.29,564283.0,42.5973,42.6153,42.5343,42.5433,564283.0
2022-04-14 09:40:00,47.29,47.29,47.19,47.2,222284.0,42.5433,42.5433,42.4533,42.4623,222284.0
2022-04-14 09:45:00,47.19,47.23,47.17,47.19,216151.0,42.4533,42.4893,42.4353,42.4533,216151.0
2022-04-14 09:50:00,47.18,47.19,47.05,47.11,283646.0,42.4443,42.4533,42.3274,42.3814,283646.0
2022-04-14 09:55:00,47.11,47.16,47.09,47.11,247183.0,42.3814,42.4263,42.3634,42.3814,247183.0
2022-04-14 10:00:00,47.12,47.21,47.12,47.19,218464.0,42.3904,42.4713,42.3904,42.4533,218464.0
2022-04-14 10:05:00,47.19,47.19,47.09,47.11,394469.0,42.4533,42.4533,42.3634,42.3814,394469.0
2022-04-14 10:10:00,47.12,47.18,47.11,47.14,277169.0,42.3904,42.4443,42.3814,42.4083,277169.0
2022-04-14 10:15:00,47.15,47.17,47.13,47.16,238431.0,42.4173,42.4353,42.3994,42.4263,238431.0
2022-04-14 10:20:00,47.14,47.21,47.13,47.17,279142.0,42.4083,42.4713,42.3994,42.4353,279142.0
2022-04-14 10:25:00,47.18,47.2,47.15,47.16,118258.0,42.4443,42.4623,42.4173,42.4263,118258.0
2022-04-14 10:30:00,47.16,47.2,47.15,47.18,303737.0,42.4263,42.4623,42.4173,42.4443,303737.0
2022-04-14 10:35:00,47.17,47.2,47.11,47.13,286886.0,42.4353,42.4623,42.3814,42.3994,286886.0
2022-04-14 10:40:00,47.13,47.16,47.11,47.16,739812.0,42.3994,42.4263,42.3814,42.4263,739812.0
2022-04-14 10:45:00,47.15,47.17,47.12,47.12,222778.0,42.4173,42.4353,42.3904,42.3904,222778.0
2022-04-14 10:50:00,47.12,47.12,47.06,47.08,376055.0,42.3904,42.3904,42.3364,42.3544,376055.0
2022-04-14 10:55:00,47.09,47.12,47.07,47.1,403709.0,42.3634,42.3904,42.3454,42.3724,403709.0
2022-04-14 11:00:00,47.09,47.15,47.08,47.13,198551.0,42.3634,42.4173,42.3544,42.3994,198551.0
2022-04-14 11:05:00,47.13,47.18,47.1,47.17,476371.0,42.3994,42.4443,42.3724,42.4353,476371.0
2022-04-14 11:10:00,47.17,47.2,47.14,47.17,312698.0,42.4353,42.4623,42.4083,42.4353,312698.0
2022-04-14 11:15:00,47.17,47.21,47.15,47.16,272864.0,42.4353,42.4713,42.4173,42.4263,272864.0
2022-04-14 11:20:00,47.17,47.2,47.12,47.19,337652.0,42.4353,42.4623,42.3904,42.4533,337652.0
2022-04-14 11:25:00,47.2,47.21,47.17,47.17,145762.0,42.4623,42.4713,42.4353,42.4353,145762.0
2022-04-14 11:30:00,47.19,47.2,47.13,47.13,117535.0,42.4533,42.4623,42.3994,42.3994,117535.0
2022-04-14 11:35:00,47.13,47.15,47.08,47.09,89343.0,42.3994,42.4173,42.3544,42.3634,89343.0
2022-04-14 11:40:00,47.09,47.1,47.06,47.06,108529.0,42.3634,42.3724,42.3364,42.3364,108529.0
2022-04-14 11:45:00,47.07,47.09,47.05,47.08,121576.0,42.3454,42.3634,42.3274,42.3544,121576.0
2022-04-14 11:50:00,47.08,47.08,47.02,47.03,140259.0,42.3544,42.3544,42.3004,42.3094,140259.0
2022-04-14 11:55:00,47.03,47.06,47.02,47.04,204177.0,42.3094,42.3364,42.3004,42.3184,204177.0
2022-04-14 12:00:00,47.04,47.09,47.02,47.06,195645.0,42.3184,42.3634,42.3004,42.3364,195645.0
2022-04-14 12:05:00,47.06,47.14,47.05,47.12,176993.0,42.3364,42.4083,42.3274,42.3904,176993.0
2022-04-14 12:10:00,47.12,47.12,47.08,47.09,77368.0,42.3904,42.3904,42.3544,42.3634,77368.0
2022-04-14 12:15:00,47.09,47.1,47.07,47.09,146907.0,42.3634,42.3724,42.3454,42.3634,146907.0
2022-04-14 12:20:00,47.09,47.09,47.05,47.08,41998.0,42.3634,42.3634,42.3274,42.3544,41998.0
2022-04-14 12:25:00,47.09,47.1,47.03,47.04,224931.0,42.3634,42.3724,42.3094,42.3184,224931.0
2022-04-14 12:30:00,47.04,47.06,47.02,47.04,154599.0,42.3184,42.3364,42.3004,42.3184,154599.0
2022-04-14 12:35:00,47.05,47.05,47.01,47.02,128334.0,42.3274,42.3274,42.2914,42.3004,128334.0
2022-04-14 12:40:00,47.01,47.02,46.99,47.0,144187.0,42.2914,42.3004,42.2734,42.2824,144187.0
2022-04-14 12:45:00,46.99,47.01,46.98,46.98,84506.0,42.2734,42.2914,42.2644,42.2644,84506.0
2022-04-14 12:50:00,46.99,47.0,46.98,46.98,63425.0,42.2734,42.2824,42.2644,42.2644,63425.0
2022-04-14 12:55:00,46.98,47.03,46.98,47.03,73326.0,42.2644,42.3094,42.2644,42.3094,73326.0
2022-04-14 13:00:00,47.03,47.05,47.01,47.03,98114.0,42.3094,42.3274,42.2914,42.3094,98114.0
2022-04-14 13:05:00,47.03,47.04,47.0,47.02,70047.0,42.3094,42.3184,42.2824,42.3004,70047.0
2022-04-14 13:10:00,47.02,47.04,46.99,47.01,111372.0,42.3004,42.3184,42.2734,42.2914,111372.0
2022-04-14 13:15:00,47.0,47.02,46.97,47.0,68337.0,42.2824,42.3004,42.2554,42.2824,68337.0
2022-04-14 13:20:00,47.01,47.03,47.0,47.01,127675.0,42.2914,42.3094,42.2824,42.2914,127675.0
2022-04-14 13:25:00,47.02,47.05,47.02,47.04,121396.0,42.3004,42.3274,42.3004,42.3184,121396.0
2022-04-14 13:30:00,47.04,47.08,47.03,47.08,99638.0,42.3184,42.3544,42.3094,42.3544,99638.0
2022-04-14 13:35:00,47.08,47.12,47.07,47.08,160624.0,42.3544,42.3904,42.3454,42.3544,160624.0
2022-04-14 13:40:00,47.09,47.13,47.08,47.12,99366.0,42.3634,42.3994,42.3544,42.3904,99366.0
2022-04-14 13:45:00,47.12,47.16,47.12,47.16,67643.0,42.3904,42.4263,42.3904,42.4263,67643.0
2022-04-14 13:50:00,47.15,47.16,47.12,47.13,100892.0,42.4173,42.4263,42.3904,42.3994,100892.0
2022-04-14 13:55:00,47.13,47.16,47.12,47.16,92949.0,42.3994,42.4263,42.3904,42.4263,92949.0
2022-04-14 14:00:00,47.17,47.21,47.15,47.19,225110.0,42.4353,42.4713,42.4173,42.4533,225110.0
2022-04-14 14:05:00,47.19,47.2,47.17,47.18,261250.0,42.4533,42.4623,42.4353,42.4443,261250.0
2022-04-14 14:10:00,47.18,47.22,47.17,47.21,87298.0,42.4443,42.4803,42.4353,42.4713,87298.0
2022-04-14 14:15:00,47.21,47.22,47.17,47.18,57595.0,42.4713,42.4803,42.4353,42.4443,57595.0
2022-04-14 14:20:00,47.17,47.18,47.13,47.14,85962.0,42.4353,42.4443,42.3994,42.4083,85962.0
2022-04-14 14:25:00,47.15,47.18,47.13,47.17,74515.0,42.4173,42.4443,42.3994,42.4353,74515.0
2022-04-14 14:30:00,47.18,47.19,47.13,47.14,135925.0,42.4443,42.4533,42.3994,42.4083,135925.0
2022-04-14 14:35:00,47.14,47.16,47.12,47.13,126527.0,42.4083,42.4263,42.3904,42.3994,126527.0
2022-04-14 14:40:00,47.14,47.16,47.13,47.15,61153.0,42.4083,42.4263,42.3994,42.4173,61153.0
2022-04-14 14:45:00,47.16,47.16,47.13,47.15,117778.0,42.4263,42.4263,42.3994,42.4173,117778.0
2022-04-14 14:50:00,47.15,47.16,47.08,47.09,104227.0,42.4173,42.4263,42.3544,42.3634,104227.0
2022-04-14 14:55:00,47.09,47.09,47.05,47.07,90639.0,42.3634,42.3634,42.3274,42.3454,90639.0
2022-04-14 15:00:00,47.07,47.11,47.05,47.09,110955.0,42.3454,42.3814,42.3274,42.3634,110955.0
2022-04-14 15:05:00,47.09,47.1,47.04,47.05,51923.0,42.3634,42.3724,42.3184,42.3274,51923.0
2022-04-14 15:10:00,47.04,47.07,47.04,47.07,123875.0,42.3184,42.3454,42.3184,42.3454,123875.0
2022-04-14 15:15:00,47.07,47.12,47.07,47.12,180739.0,42.3454,42.3904,42.3454,42.3904,180739.0
2022-04-14 15:20:00,47.12,47.13,47.08,47.09,179554.0,42.3904,42.3994,42.3544,42.3634,179554.0
2022-04-14 15:25:00,47.1,47.1,47.06,47.07,129866.0,42.3724,42.3724,42.3364,42.3454,129866.0
2022-04-14 15:30:00,47.07,47.08,47.03,47.04,165464.0,42.3454,42.3544,42.3094,42.3184,165464.0
2022-04-14 15:35:00,47.05,47.05,47.01,47.01,140659.0,42.3274,42.3274,42.2914,42.2914,140659.0
2022-04-14 15:40:00,47.01,47.07,47.0,47.07,240863.0,42.2914,42.3454,42.2824,42.3454,240863.0
2022-04-14 15:45:00,47.07,47.08,47.03,47.04,331578.0,42.3454,42.3544,42.3094,42.3184,331578.0
2022-04-14 15:50:00,47.04,47.05,47.0,47.05,240279.0,42.3184,42.3274,42.2824,42.3274,240279.0
2022-04-14 15:55:00,47.05,47.06,47.0,47.02,310763.0,42.3274,42.3364,42.2824,42.3004,310763.0
2022-04-18 09:30:00,46.8,46.93,46.8,46.89,417410.0,42.1025,42.2194,42.1025,42.1834,417410.0
2022-04-18 09:35:00,46.89,46.95,46.87,46.89,151408.0,42.1834,42.2374,42.1655,42.1834,151408.0
2022-04-18 09:40:00,46.88,46.94,46.86,46.91,171135.0,42.1744,42.2284,42.1565,42.2014,171135.0
2022-04-18 09:45:00,46.92,46.95,46.87,46.94,147413.0,42.2104,42.2374,42.1655,42.2284,147413.0
2022-04-18 09:50:00,46.95,46.97,46.84,46.87,233382.0,42.2374,42.2554,42.1385,42.1655,233382.0
2022-04-18 09:55:00,46.88,46.89,46.84,46.86,79673.0,42.1744,42.1834,42.1385,42.1565,79673.0
2022-04-18 10:00:00,46.86,46.95,46.83,46.95,362399.0,42.1565,42.2374,42.1295,42.2374,362399.0
2022-04-18 10:05:00,46.95,46.95,46.85,46.86,110523.0,42.2374,42.2374,42.1475,42.1565,110523.0
2022-04-18 10:10:00,46.85,46.93,46.84,46.92,299957.0,42.1475,42.2194,42.1385,42.2104,299957.0
2022-04-18 10:15:00,46.92,46.95,46.89,46.93,344473.0,42.2104,42.2374,42.1834,42.2194,344473.0
2022-04-18 10:20:00,46.93,47.03,46.93,47.02,193986.0,42.2194,42.3094,42.2194,42.3004,193986.0
2022-04-18 10:25:00,47.02,47.03,46.96,46.99,220710.0,42.3004,42.3094,42.2464,42.2734,220710.0
2022-04-18 10:30:00,46.99,47.01,46.97,47.01,97208.0,42.2734,42.2914,42.2554,42.2914,97208.0
2022-04-18 10:35:00,47.01,47.02,46.98,47.01,359741.0,42.2914,42.3004,42.2644,42.2914,359741.0
2022-04-18 10:40:00,47.02,47.05,47.01,47.03,164931.0,42.3004,42.3274,42.2914,42.3094,164931.0
2022-04-18 10:45:00,47.02,47.05,47.0,47.03,195111.0,42.3004,42.3274,42.2824,42.3094,195111.0
2022-04-18 10:50:00,47.04,47.04,46.97,46.98,74335.0,42.3184,42.3184,42.2554,42.2644,74335.0
2022-04-18 10:55:00,46.98,47.0,46.95,47.0,145355.0,42.2644,42.2824,42.2374,42.2824,145355.0
2022-04-18 11:00:00,47.0,47.03,46.97,47.03,156299.0,42.2824,42.3094,42.2554,42.3094,156299.0
2022-04-18 11:05:00,47.03,47.04,46.99,47.02,60650.0,42.3094,42.3184,42.2734,42.3004,60650.0
2022-04-18 11:10:00,47.01,47.02,46.98,46.99,106254.0,42.2914,42.3004,42.2644,42.2734,106254.0
2022-04-18 11:15:00,47.0,47.0,46.94,46.95,147450.0,42.2824,42.2824,42.2284,42.2374,147450.0
2022-04-18 11:20:00,46.95,46.96,46.89,46.9,136532.0,42.2374,42.2464,42.1834,42.1924,136532.0
2022-04-18 11:25:00,46.89,46.91,46.87,46.9,75190.0,42.1834,42.2014,42.1655,42.1924,75190.0
2022-04-18 11:30:00,46.9,46.91,46.86,46.87,271481.0,42.1924,42.2014,42.1565,42.1655,271481.0
2022-04-18 11:35:00,46.86,46.88,46.83,46.85,73685.0,42.1565,42.1744,42.1295,42.1475,73685.0
2022-04-18 11:40:00,46.85,46.86,46.83,46.84,156791.0,42.1475,42.1565,42.1295,42.1385,156791.0
2022-04-18 11:45:00,46.84,46.86,46.79,46.8,138392.0,42.1385,42.1565,42.0935,42.1025,138392.0
2022-04-18 11:50:00,46.8,46.84,46.79,46.83,164940.0,42.1025,42.1385,42.0935,42.1295,164940.0
2022-04-18 11:55:00,46.82,46.87,46.82,46.86,242835.0,42.1205,42.1655,42.1205,42.1565,242835.0
2022-04-18 12:00:00,46.86,46.88,46.84,46.86,525826.0,42.1565,42.1744,42.1385,42.1565,525826.0
2022-04-18 12:05:00,46.86,46.88,46.83,46.83,264693.0,42.1565,42.1744,42.1295,42.1295,264693.0
2022-04-18 12:10:00,46.83,46.84,46.77,46.79,561388.0,42.1295,42.1385,42.0755,42.0935,561388.0
2022-04-18 12:15:00,46.79,46.79,46.76,46.76,328690.0,42.0935,42.0935,42.0665,42.0665,328690.0
2022-04-18 12:20:00,46.77,46.78,46.75,46.78,111081.0,42.0755,42.0845,42.0575,42.0845,111081.0
2022-04-18 12:25:00,46.78,46.79,46.75,46.77,187540.0,42.0845,42.0935,42.0575,42.0755,187540.0
2022-04-18 12:30:00,46.76,46.8,46.76,46.8,934116.0,42.0665,42.1025,42.0665,42.1025,934116.0
2022-04-18 12:35:00,46.8,46.81,46.79,46.81,437877.0,42.1025,42.1115,42.0935,42.1115,437877.0
2022-04-18 12:40:00,46.8,46.83,46.77,46.83,398034.0,42.1025,42.1295,42.0755,42.1295,398034.0
2022-04-18 12:45:00,46.83,46.84,46.81,46.83,138086.0,42.1295,42.1385,42.1115,42.1295,138086.0
2022-04-18 12:50:00,46.83,46.85,46.82,46.84,288606.0,42.1295,42.1475,42.1205,42.1385,288606.0
2022-04-18 12:55:00,46.84,46.86,46.83,46.86,160997.0,42.1385,42.1565,42.1295,42.1565,160997.0
2022-04-18 13:00:00,46.86,46.87,46.85,46.86,143204.0,42.1565,42.1655,42.1475,42.1565,143204.0
2022-04-18 13:05:00,46.86,46.91,46.85,46.91,90424.0,42.1565,42.2014,42.1475,42.2014,90424.0
2022-04-18 13:10:00,46.9,46.96,46.9,46.93,141471.0,42.1924,42.2464,42.1924,42.2194,141471.0
2022-04-18 13:15:00,46.93,46.93,46.88,46.88,23621.0,42.2194,42.2194,42.1744,42.1744,23621.0
2022-04-18 13:20:00,46.88,46.92,46.86,46.9,46096.0,42.1744,42.2104,42.1565,42.1924,46096.0
2022-04-18 13:25:00,46.91,46.92,46.87,46.92,72119.0,42.2014,42.2104,42.1655,42.2104,72119.0
2022-04-18 13:30:00,46.91,47.01,46.9,47.01,119659.0,42.2014,42.2914,42.1924,42.2914,119659.0
2022-04-18 13:35:00,47.01,47.03,46.99,47.02,126483.0,42.2914,42.3094,42.2734,42.3004,126483.0
2022-04-18 13:40:00,47.03,47.05,47.02,47.04,88637.0,42.3094,42.3274,42.3004,42.3184,88637.0
2022-04-18 13:45:00,47.05,47.07,47.02,47.07,93091.0,42.3274,42.3454,42.3004,42.3454,93091.0
2022-04-18 13:50:00,47.06,47.07,47.03,47.06,105416.0,42.3364,42.3454,42.3094,42.3364,105416.0
2022-04-18 13:55:00,47.07,47.11,47.06,47.07,183331.0,42.3454,42.3814,42.3364,42.3454,183331.0
2022-04-18 14:00:00,47.08,47.1,47.06,47.07,312779.0,42.3544,42.3724,42.3364,42.3454,312779.0
2022-04-18 14:05:00,47.07,47.08,47.03,47.05,127290.0,42.3454,42.3544,42.3094,42.3274,127290.0
2022-04-18 14:10:00,47.05,47.06,47.03,47.05,138801.0,42.3274,42.3364,42.3094,42.3274,138801.0
2022-04-18 14:15:00,47.05,47.08,46.98,47.01,204725.0,42.3274,42.3544,42.2644,42.2914,204725.0
2022-04-18 14:20:00,47.01,47.07,46.99,47.07,173271.0,42.2914,42.3454,42.2734,42.3454,173271.0
2022-04-18 14:25:00,47.07,47.09,46.99,47.01,198676.0,42.3454,42.3634,42.2734,42.2914,198676.0
2022-04-18 14:30:00,47.02,47.05,47.01,47.03,186788.0,42.3004,42.3274,42.2914,42.3094,186788.0
2022-04-18 14:35:00,47.04,47.06,47.01,47.02,156809.0,42.3184,42.3364,42.2914,42.3004,156809.0
2022-04-18 14:40:00,47.03,47.04,46.98,46.99,171772.0,42.3094,42.3184,42.2644,42.2734,171772.0
2022-04-18 14:45:00,46.99,47.0,46.96,46.98,117505.0,42.2734,42.2824,42.2464,42.2644,117505.0
2022-04-18 14:50:00,46.98,47.01,46.97,47.0,139192.0,42.2644,42.2914,42.2554,42.2824,139192.0
2022-04-18 14:55:00,47.0,47.0,46.94,46.94,196011.0,42.2824,42.2824,42.2284,42.2284,196011.0
2022-04-18 15:00:00,46.94,46.97,46.9,46.9,203265.0,42.2284,42.2554,42.1924,42.1924,203265.0
2022-04-18 15:05:00,46.91,46.96,46.9,46.92,193424.0,42.2014,42.2464,42.1924,42.2104,193424.0
2022-04-18 15:10:00,46.92,46.95,46.88,46.9,109462.0,42.2104,42.2374,42.1744,42.1924,109462.0
2022-04-18 15:15:00,46.89,46.92,46.87,46.88,117224.0,42.1834,42.2104,42.1655,42.1744,117224.0
2022-04-18 15:20:00,46.88,46.9,46.85,46.86,218964.0,42.1744,42.1924,42.1475,42.1565,218964.0
2022-04-18 15:25:00,46.86,46.86,46.83,46.84,195198.0,42.1565,42.1565,42.1295,42.1385,195198.0
2022-04-18 15:30:00,46.84,46.84,46.77,46.78,189271.0,42.1385,42.1385,42.0755,42.0845,189271.0
2022-04-18 15:35:00,46.77,46.79,46.74,46.76,342394.0,42.0755,42.0935,42.0485,42.0665,342394.0
2022-04-18 15:40:00,46.76,46.79,46.74,46.78,243297.0,42.0665,42.0935,42.0485,42.0845,243297.0
2022-04-18 15:45:00,46.77,46.77,46.72,46.73,412775.0,42.0755,42.0755,42.0305,42.0395,412775.0
2022-04-18 15:50:00,46.73,46.78,46.71,46.77,567956.0,42.0395,42.0845,42.0215,42.0755,567956.0
2022-04-18 15:55:00,46.77,46.83,46.76,46.8,404593.0,42.0755,42.1295,42.0665,42.1025,404593.0
2022-04-19 09:30:00,46.59,46.63,46.55,46.62,430966.0,41.9136,41.9495,41.8776,41.9405,430966.0
2022-04-19 09:35:00,46.63,46.64,46.58,46.59,185737.0,41.9495,41.9585,41.9046,41.9136,185737.0
2022-04-19 09:40:00,46.58,46.68,46.58,46.67,135480.0,41.9046,41.9945,41.9046,41.9855,135480.0
2022-04-19 09:45:00,46.67,46.7,46.64,46.64,266640.0,41.9855,42.0125,41.9585,41.9585,266640.0
2022-04-19 09:50:00,46.65,46.74,46.64,46.72,232436.0,41.9675,42.0485,41.9585,42.0305,232436.0
2022-04-19 09:55:00,46.72,46.78,46.7,46.78,53051.0,42.0305,42.0845,42.0125,42.0845,53051.0
2022-04-19 10:00:00,46.79,46.8,46.75,46.77,282887.0,42.0935,42.1025,42.0575,42.0755,282887.0
2022-04-19 10:05:00,46.78,46.81,46.77,46.8,214201.0,42.0845,42.1115,42.0755,42.1025,214201.0
2022-04-19 10:10:00,46.8,46.86,46.8,46.83,303205.0,42.1025,42.1565,42.1025,42.1295,303205.0
2022-04-19 10:15:00,46.83,46.83,46.77,46.81,470788.0,42.1295,42.1295,42.0755,42.1115,470788.0
2022-04-19 10:20:00,46.8,46.85,46.78,46.84,209176.0,42.1025,42.1475,42.0845,42.1385,209176.0
2022-04-19 10:25:00,46.84,46.89,46.83,46.88,116613.0,42.1385,42.1834,42.1295,42.1744,116613.0
2022-04-19 10:30:00,46.89,46.89,46.84,46.87,198240.0,42.1834,42.1834,42.1385,42.1655,198240.0
2022-04-19 10:35:00,46.87,46.9,46.84,46.88,165104.0,42.1655,42.1924,42.1385,42.1744,165104.0
2022-04-19 10:40:00,46.88,46.9,46.87,46.88,106132.0,42.1744,42.1924,42.1655,42.1744,106132.0
2022-04-19 10:45:00,46.88,46.93,46.88,46.9,139252.0,42.1744,42.2194,42.1744,42.1924,139252.0
2022-04-19 10:50:00,46.89,46.9,46.86,46.86,75764.0,42.1834,42.1924,42.1565,42.1565,75764.0
2022-04-19 10:55:00,46.86,46.87,46.82,46.83,99988.0,42.1565,42.1655,42.1205,42.1295,99988.0
2022-04-19 11:00:00,46.83,46.83,46.78,46.81,162579.0,42.1295,42.1295,42.0845,42.1115,162579.0
2022-04-19 11:05:00,46.81,46.85,46.8,46.83,71184.0,42.1115,42.1475,42.1025,42.1295,71184.0
2022-04-19 11:10:00,46.83,46.83,46.8,46.8,287868.0,42.1295,42.1295,42.1025,42.1025,287868.0
2022-04-19 11:15:00,46.8,46.85,46.79,46.83,227138.0,42.1025,42.1475,42.0935,42.1295,227138.0
2022-04-19 11:20:00,46.84,46.87,46.82,46.86,133938.0,42.1385,42.1655,42.1205,42.1565,133938.0
2022-04-19 11:25:00,46.86,46.86,46.81,46.82,207777.0,42.1565,42.1565,42.1115,42.1205,207777.0
2022-04-19 11:30:00,46.82,46.83,46.77,46.79,156069.0,42.1205,42.1295,42.0755,42.0935,156069.0
2022-04-19 11:35:00,46.79,46.83,46.77,46.83,95899.0,42.0935,42.1295,42.0755,42.1295,95899.0
2022-04-19 11:40:00,46.83,46.84,46.8,46.81,249811.0,42.1295,42.1385,42.1025,42.1115,249811.0
2022-04-19 11:45:00,46.81,46.84,46.81,46.84,135389.0,42.1115,42.1385,42.1115,42.1385,135389.0
2022-04-19 11:50:00,46.84,46.9,46.83,46.88,172227.0,42.1385,42.1924,42.1295,42.1744,172227.0
2022-04-19 11:55:00,46.89,46.89,46.85,46.86,176462.0,42.1834,42.1834,42.1475,42.1565,176462.0
2022-04-19 12:00:00,46.86,46.86,46.82,46.84,153326.0,42.1565,42.1565,42.1205,42.1385,153326.0
2022-04-19 12:05:00,46.85,46.87,46.83,46.86,73771.0,42.1475,42.1655,42.1295,42.1565,73771.0
2022-04-19 12:10:00,46.87,46.87,46.85,46.86,84430.0,42.1655,42.1655,42.1475,42.1565,84430.0
2022-04-19 12:15:00,46.86,46.87,46.85,46.87,151148.0,42.1565,42.1655,42.1475,42.1655,151148.0
2022-04-19 12:20:00,46.86,46.89,46.86,46.88,60621.0,42.1565,42.1834,42.1565,42.1744,60621.0
2022-04-19 12:25:00,46.88,46.89,46.85,46.87,145350.0,42.1744,42.1834,42.1475,42.1655,145350.0
2022-04-19 12:30:00,46.87,46.88,46.85,46.87,123306.0,42.1655,42.1744,42.1475,42.1655,123306.0
2022-04-19 12:35:00,46.87,46.87,46.82,46.82,248308.0,42.1655,42.1655,42.1205,42.1205,248308.0
2022-04-19 12:40:00,46.83,46.84,46.82,46.83,104418.0,42.1295,42.1385,42.1205,42.1295,104418.0
2022-04-19 12:45:00,46.84,46.84,46.82,46.84,77354.0,42.1385,42.1385,42.1205,42.1385,77354.0
2022-04-19 12:50:00,46.84,46.86,46.82,46.84,131477.0,42.1385,42.1565,42.1205,42.1385,131477.0
2022-04-19 12:55:00,46.84,46.86,46.82,46.83,160910.0,42.1385,42.1565,42.1205,42.1295,160910.0
2022-04-19 13:00:00,46.84,46.88,46.83,46.86,102290.0,42.1385,42.1744,42.1295,42.1565,102290.0
2022-04-19 13:05:00,46.86,46.88,46.85,46.85,248672.0,42.1565,42.1744,42.1475,42.1475,248672.0
2022-04-19 13:10:00,46.85,46.86,46.84,46.85,71580.0,42.1475,42.1565,42.1385,42.1475,71580.0
2022-04-19 13:15:00,46.86,46.88,46.85,46.87,56424.0,42.1565,42.1744,42.1475,42.1655,56424.0
2022-04-19 13:20:00,46.87,46.88,46.85,46.86,86945.0,42.1655,42.1744,42.1475,42.1565,86945.0
2022-04-19 13:25:00,46.86,46.86,46.8,46.82,131630.0,42.1565,42.1565,42.1025,42.1205,131630.0
2022-04-19 13:30:00,46.82,46.87,46.82,46.86,62744.0,42.1205,42.1655,42.1205,42.1565,62744.0
2022-04-19 13:35:00,46.86,46.86,46.84,46.86,172175.0,42.1565,42.1565,42.1385,42.1565,172175.0
2022-04-19 13:40:00,46.85,46.86,46.82,46.83,50263.0,42.1475,42.1565,42.1205,42.1295,50263.0
2022-04-19 13:45:00,46.83,46.86,46.81,46.86,129783.0,42.1295,42.1565,42.1115,42.1565,129783.0
2022-04-19 13:50:00,46.86,46.88,46.85,46.88,111481.0,42.1565,42.1744,42.1475,42.1744,111481.0
2022-04-19 13:55:00,46.88,46.88,46.86,46.87,93825.0,42.1744,42.1744,42.1565,42.1655,93825.0
2022-04-19 14:00:00,46.86,46.87,46.84,46.86,179535.0,42.1565,42.1655,42.1385,42.1565,179535.0
2022-04-19 14:05:00,46.86,46.88,46.84,46.84,163388.0,42.1565,42.1744,42.1385,42.1385,163388.0
2022-04-19 14:10:00,46.85,46.85,46.78,46.82,266399.0,42.1475,42.1475,42.0845,42.1205,266399.0
2022-04-19 14:15:00,46.81,46.82,46.79,46.8,245374.0,42.1115,42.1205,42.0935,42.1025,245374.0
2022-04-19 14:20:00,46.8,46.81,46.77,46.8,220114.0,42.1025,42.1115,42.0755,42.1025,220114.0
2022-04-19 14:25:00,46.8,46.83,46.77,46.83,253983.0,42.1025,42.1295,42.0755,42.1295,253983.0
2022-04-19 14:30:00,46.82,46.84,46.8,46.8,118646.0,42.1205,42.1385,42.1025,42.1025,118646.0
2022-04-19 14:35:00,46.8,46.84,46.79,46.84,117399.0,42.1025,42.1385,42.0935,42.1385,117399.0
2022-04-19 14:40:00,46.84,46.85,46.82,46.84,119409.0,42.1385,42.1475,42.1205,42.1385,119409.0
2022-04-19 14:45:00,46.84,46.85,46.83,46.84,205325.0,42.1385,42.1475,42.1295,42.1385,205325.0
2022-04-19 14:50:00,46.84,46.87,46.82,46.83,166707.0,42.1385,42.1655,42.1205,42.1295,166707.0
2022-04-19 14:55:00,46.83,46.85,46.83,46.85,71116.0,42.1295,42.1475,42.1295,42.1475,71116.0
2022-04-19 15:00:00,46.84,46.87,46.84,46.84,153832.0,42.1385,42.1655,42.1385,42.1385,153832.0
2022-04-19 15:05:00,46.84,46.88,46.83,46.87,305817.0,42.1385,42.1744,42.1295,42.1655,305817.0
2022-04-19 15:10:00,46.87,46.92,46.85,46.91,283348.0,42.1655,42.2104,42.1475,42.2014,283348.0
2022-04-19 15:15:00,46.91,46.93,46.9,46.91,440783.0,42.2014,42.2194,42.1924,42.2014,440783.0
2022-04-19 15:20:00,46.91,46.92,46.89,46.91,291524.0,42.2014,42.2104,42.1834,42.2014,291524.0
2022-04-19 15:25:00,46.91,46.92,46.88,46.88,169235.0,42.2014,42.2104,42.1744,42.1744,169235.0
2022-04-19 15:30:00,46.88,46.94,46.83,46.91,2111314.0,42.1744,42.2284,42.1295,42.2014,2111314.0
2022-04-19 15:35:00,46.91,46.95,46.91,46.94,122698.0,42.2014,42.2374,42.2014,42.2284,122698.0
2022-04-19 15:40:00,46.93,46.94,46.9,46.91,121338.0,42.2194,42.2284,42.1924,42.2014,121338.0
2022-04-19 15:45:00,46.9,46.94,46.89,46.92,90909.0,42.1924,42.2284,42.1834,42.2104,90909.0
2022-04-19 15:50:00,46.92,47.0,46.92,46.95,517957.0,42.2104,42.2824,42.2104,42.2374,517957.0
2022-04-19 15:55:00,46.94,47.03,46.91,47.03,491246.0,42.2284,42.3094,42.2014,42.3094,491246.0
2022-04-20 09:30:00,47.37,47.38,47.31,47.34,362044.0,42.6153,42.6243,42.5613,42.5883,362044.0
2022-04-20 09:35:00,47.34,47.39,47.33,47.38,116237.0,42.5883,42.6333,42.5793,42.6243,116237.0
2022-04-20 09:40:00,47.38,47.38,47.3,47.31,159300.0,42.6243,42.6243,42.5523,42.5613,159300.0
2022-04-20 09:45:00,47.3,47.33,47.27,47.3,275128.0,42.5523,42.5793,42.5253,42.5523,275128.0
2022-04-20 09:50:00,47.3,47.33,47.28,47.29,112297.0,42.5523,42.5793,42.5343,42.5433,112297.0
2022-04-20 09:55:00,47.29,47.3,47.25,47.3,101265.0,42.5433,42.5523,42.5073,42.5523,101265.0
2022-04-20 10:00:00,47.3,47.34,47.29,47.32,344033.0,42.5523,42.5883,42.5433,42.5703,344033.0
2022-04-20 10:05:00,47.32,47.36,47.31,47.34,192934.0,42.5703,42.6063,42.5613,42.5883,192934.0
2022-04-20 10:10:00,47.36,47.41,47.35,47.39,439150.0,42.6063,42.6512,42.5973,42.6333,439150.0
2022-04-20 10:15:00,47.4,47.42,47.38,47.41,115669.0,42.6423,42.6602,42.6243,42.6512,115669.0
2022-04-20 10:20:00,47.41,47.45,47.36,47.37,141141.0,42.6512,42.6872,42.6063,42.6153,141141.0
2022-04-20 10:25:00,47.36,47.4,47.35,47.38,170522.0,42.6063,42.6423,42.5973,42.6243,170522.0
2022-04-20 10:30:00,47.39,47.4,47.35,47.38,86536.0,42.6333,42.6423,42.5973,42.6243,86536.0
2022-04-20 10:35:00,47.39,47.41,47.37,47.41,118301.0,42.6333,42.6512,42.6153,42.6512,118301.0
2022-04-20 10:40:00,47.41,47.43,47.41,47.43,125125.0,42.6512,42.6692,42.6512,42.6692,125125.0
2022-04-20 10:45:00,47.43,47.45,47.41,47.42,117066.0,42.6692,42.6872,42.6512,42.6602,117066.0
2022-04-20 10:50:00,47.43,47.47,47.42,47.47,212639.0,42.6692,42.7052,42.6602,42.7052,212639.0
2022-04-20 10:55:00,47.47,47.48,47.44,47.46,173263.0,42.7052,42.7142,42.6782,42.6962,173263.0
2022-04-20 11:00:00,47.46,47.46,47.4,47.41,331299.0,42.6962,42.6962,42.6423,42.6512,331299.0
2022-04-20 11:05:00,47.4,47.43,47.4,47.41,181564.0,42.6423,42.6692,42.6423,42.6512,181564.0
2022-04-20 11:10:00,47.41,47.41,47.37,47.4,64213.0,42.6512,42.6512,42.6153,42.6423,64213.0
2022-04-20 11:15:00,47.4,47.4,47.36,47.37,292320.0,42.6423,42.6423,42.6063,42.6153,292320.0
2022-04-20 11:20:00,47.38,47.4,47.37,47.38,122381.0,42.6243,42.6423,42.6153,42.6243,122381.0
2022-04-20 11:25:00,47.37,47.4,47.36,47.4,81601.0,42.6153,42.6423,42.6063,42.6423,81601.0
2022-04-20 11:30:00,47.4,47.45,47.38,47.41,221888.0,42.6423,42.6872,42.6243,42.6512,221888.0
2022-04-20 11:35:00,47.42,47.45,47.42,47.44,131760.0,42.6602,42.6872,42.6602,42.6782,131760.0
2022-04-20 11:40:00,47.44,47.46,47.43,47.45,96121.0,42.6782,42.6962,42.6692,42.6872,96121.0
2022-04-20 11:45:00,47.45,47.47,47.42,47.44,159111.0,42.6872,42.7052,42.6602,42.6782,159111.0
2022-04-20 11:50:00,47.43,47.44,47.4,47.43,277342.0,42.6692,42.6782,42.6423,42.6692,277342.0
2022-04-20 11:55:00,47.42,47.46,47.41,47.43,156174.0,42.6602,42.6962,42.6512,42.6692,156174.0
2022-04-20 12:00:00,47.43,47.45,47.41,47.43,220199.0,42.6692,42.6872,42.6512,42.6692,220199.0
2022-04-20 12:05:00,47.43,47.45,47.39,47.4,114640.0,42.6692,42.6872,42.6333,42.6423,114640.0
2022-04-20 12:10:00,47.4,47.4,47.36,47.37,185565.0,42.6423,42.6423,42.6063,42.6153,185565.0
2022-04-20 12:15:00,47.37,47.39,47.36,47.39,153478.0,42.6153,42.6333,42.6063,42.6333,153478.0
2022-04-20 12:20:00,47.39,47.4,47.37,47.38,851215.0,42.6333,42.6423,42.6153,42.6243,851215.0
2022-04-20 12:25:00,47.38,47.39,47.37,47.39,136948.0,42.6243,42.6333,42.6153,42.6333,136948.0
2022-04-20 12:30:00,47.39,47.44,47.37,47.43,223114.0,42.6333,42.6782,42.6153,42.6692,223114.0
2022-04-20 12:35:00,47.43,47.47,47.43,47.45,219410.0,42.6692,42.7052,42.6692,42.6872,219410.0
2022-04-20 12:40:00,47.45,47.46,47.43,47.43,113825.0,42.6872,42.6962,42.6692,42.6692,113825.0
2022-04-20 12:45:00,47.44,47.46,47.43,47.44,436821.0,42.6782,42.6962,42.6692,42.6782,436821.0
2022-04-20 12:50:00,47.45,47.48,47.44,47.46,165976.0,42.6872,42.7142,42.6782,42.6962,165976.0
2022-04-20 12:55:00,47.46,47.46,47.42,47.43,48758.0,42.6962,42.6962,42.6602,42.6692,48758.0
2022-04-20 13:00:00,47.43,47.46,47.42,47.45,304057.0,42.6692,42.6962,42.6602,42.6872,304057.0
2022-04-20 13:05:00,47.46,47.47,47.42,47.43,372894.0,42.6962,42.7052,42.6602,42.6692,372894.0
2022-04-20 13:10:00,47.42,47.47,47.42,47.45,252890.0,42.6602,42.7052,42.6602,42.6872,252890.0
2022-04-20 13:15:00,47.44,47.48,47.4,47.42,171753.0,42.6782,42.7142,42.6423,42.6602,171753.0
2022-04-20 13:20:00,47.42,47.45,47.41,47.44,109550.0,42.6602,42.6872,42.6512,42.6782,109550.0
2022-04-20 13:25:00,47.44,47.44,47.42,47.43,139690.0,42.6782,42.6782,42.6602,42.6692,139690.0
2022-04-20 13:30:00,47.43,47.44,47.41,47.43,91088.0,42.6692,42.6782,42.6512,42.6692,91088.0
2022-04-20 13:35:00,47.43,47.45,47.42,47.44,151222.0,42.6692,42.6872,42.6602,42.6782,151222.0
2022-04-20 13:40:00,47.43,47.48,47.43,47.48,135502.0,42.6692,42.7142,42.6692,42.7142,135502.0
2022-04-20 13:45:00,47.48,47.5,47.45,47.46,331882.0,42.7142,42.7322,42.6872,42.6962,331882.0
2022-04-20 13:50:00,47.45,47.46,47.44,47.44,188681.0,42.6872,42.6962,42.6782,42.6782,188681.0
2022-04-20 13:55:00,47.44,47.47,47.44,47.47,111990.0,42.6782,42.7052,42.6782,42.7052,111990.0
2022-04-20 14:00:00,47.47,47.5,47.45,47.48,269308.0,42.7052,42.7322,42.6872,42.7142,269308.0
2022-04-20 14:05:00,47.48,47.48,47.46,47.47,123595.0,42.7142,42.7142,42.6962,42.7052,123595.0
2022-04-20 14:10:00,47.47,47.49,47.44,47.45,91439.0,42.7052,42.7232,42.6782,42.6872,91439.0
2022-04-20 14:15:00,47.45,47.46,47.38,47.39,188224.0,42.6872,42.6962,42.6243,42.6333,188224.0
2022-04-20 14:20:00,47.38,47.39,47.36,47.38,203468.0,42.6243,42.6333,42.6063,42.6243,203468.0
2022-04-20 14:25:00,47.37,47.38,47.34,47.34,156270.0,42.6153,42.6243,42.5883,42.5883,156270.0
2022-04-20 14:30:00,47.34,47.36,47.32,47.32,114069.0,42.5883,42.6063,42.5703,42.5703,114069.0
2022-04-20 14:35:00,47.33,47.33,47.28,47.29,195983.0,42.5793,42.5793,42.5343,42.5433,195983.0
2022-04-20 14:40:00,47.29,47.3,47.27,47.28,180053.0,42.5433,42.5523,42.5253,42.5343,180053.0
2022-04-20 14:45:00,47.28,47.31,47.26,47.3,160179.0,42.5343,42.5613,42.5163,42.5523,160179.0
2022-04-20 14:50:00,47.3,47.3,47.22,47.23,231696.0,42.5523,42.5523,42.4803,42.4893,231696.0
2022-04-20 14:55:00,47.22,47.26,47.21,47.25,475721.0,42.4803,42.5163,42.4713,42.5073,475721.0
2022-04-20 15:00:00,47.25,47.31,47.24,47.3,189355.0,42.5073,42.5613,42.4983,42.5523,189355.0
2022-04-20 15:05:00,47.3,47.3,47.26,47.3,390675.0,42.5523,42.5523,42.5163,42.5523,390675.0
2022-04-20 15:10:00,47.3,47.34,47.28,47.33,432759.0,42.5523,42.5883,42.5343,42.5793,432759.0
2022-04-20 15:15:00,47.33,47.36,47.31,47.34,231220.0,42.5793,42.6063,42.5613,42.5883,231220.0
2022-04-20 15:20:00,47.34,47.36,47.32,47.35,216727.0,42.5883,42.6063,42.5703,42.5973,216727.0
2022-04-20 15:25:00,47.36,47.39,47.35,47.37,336821.0,42.6063,42.6333,42.5973,42.6153,336821.0
2022-04-20 15:30:00,47.37,47.38,47.32,47.32,183036.0,42.6153,42.6243,42.5703,42.5703,183036.0
2022-04-20 15:35:00,47.33,47.37,47.31,47.34,251160.0,42.5793,42.6153,42.5613,42.5883,251160.0
2022-04-20 15:40:00,47.34,47.39,47.34,47.38,239680.0,42.5883,42.6333,42.5883,42.6243,239680.0
2022-04-20 15:45:00,47.38,47.44,47.38,47.41,582392.0,42.6243,42.6782,42.6243,42.6512,582392.0
2022-04-20 15:50:00,47.42,47.44,47.34,47.37,420016.0,42.6602,42.6782,42.5883,42.6153,420016.0
2022-04-20 15:55:00,47.37,47.39,47.3,47.37,608576.0,42.6153,42.6333,42.5523,42.6153,608576.0
2022-04-21 09:30:00,47.77,47.84,47.73,47.82,293800.0,42.9751,43.0381,42.9391,43.0201,293800.0
2022-04-21 09:35:00,47.82,47.82,47.72,47.72,173054.0,43.0201,43.0201,42.9301,42.9301,173054.0
2022-04-21 09:40:00,47.73,47.77,47.72,47.74,130785.0,42.9391,42.9751,42.9301,42.9481,130785.0
2022-04-21 09:45:00,47.74,47.74,47.7,47.72,121735.0,42.9481,42.9481,42.9121,42.9301,121735.0
2022-04-21 09:50:00,47.73,47.76,47.69,47.71,190399.0,42.9391,42.9661,42.9031,42.9211,190399.0
2022-04-21 09:55:00,47.71,47.73,47.66,47.66,179797.0,42.9211,42.9391,42.8762,42.8762,179797.0
2022-04-21 10:00:00,47.67,47.69,47.64,47.67,157320.0,42.8852,42.9031,42.8582,42.8852,157320.0
2022-04-21 10:05:00,47.67,47.67,47.61,47.63,318478.0,42.8852,42.8852,42.8312,42.8492,318478.0
2022-04-21 10:10:00,47.62,47.66,47.61,47.63,167560.0,42.8402,42.8762,42.8312,42.8492,167560.0
2022-04-21 10:15:00,47.62,47.66,47.6,47.62,205077.0,42.8402,42.8762,42.8222,42.8402,205077.0
2022-04-21 10:20:00,47.61,47.64,47.6,47.61,97600.0,42.8312,42.8582,42.8222,42.8312,97600.0
2022-04-21 10:25:00,47.62,47.65,47.59,47.64,120602.0,42.8402,42.8672,42.8132,42.8582,120602.0
2022-04-21 10:30:00,47.64,47.65,47.62,47.64,201146.0,42.8582,42.8672,42.8402,42.8582,201146.0
2022-04-21 10:35:00,47.65,47.66,47.61,47.62,71574.0,42.8672,42.8762,42.8312,42.8402,71574.0
2022-04-21 10:40:00,47.62,47.62,47.57,47.59,337971.0,42.8402,42.8402,42.7952,42.8132,337971.0
2022-04-21 10:45:00,47.59,47.59,47.51,47.52,148382.0,42.8132,42.8132,42.7412,42.7502,148382.0
2022-04-21 10:50:00,47.52,47.54,47.49,47.5,250297.0,42.7502,42.7682,42.7232,42.7322,250297.0
2022-04-21 10:55:00,47.49,47.5,47.47,47.48,147622.0,42.7232,42.7322,42.7052,42.7142,147622.0
2022-04-21 11:00:00,47.48,47.51,47.46,47.49,184213.0,42.7142,42.7412,42.6962,42.7232,184213.0
2022-04-21 11:05:00,47.5,47.5,47.46,47.49,273612.0,42.7322,42.7322,42.6962,42.7232,273612.0
2022-04-21 11:10:00,47.49,47.53,47.49,47.52,144627.0,42.7232,42.7592,42.7232,42.7502,144627.0
2022-04-21 11:15:00,47.51,47.52,47.48,47.51,196111.0,42.7412,42.7502,42.7142,42.7412,196111.0
2022-04-21 11:20:00,47.5,47.51,47.45,47.48,382887.0,42.7322,42.7412,42.6872,42.7142,382887.0
2022-04-21 11:25:00,47.49,47.51,47.46,47.49,421538.0,42.7232,42.7412,42.6962,42.7232,421538.0
2022-04-21 11:30:00,47.49,47.49,47.41,47.43,660991.0,42.7232,42.7232,42.6512,42.6692,660991.0
2022-04-21 11:35:00,47.42,47.45,47.39,47.4,132586.0,42.6602,42.6872,42.6333,42.6423,132586.0
2022-04-21 11:40:00,47.4,47.41,47.33,47.34,112551.0,42.6423,42.6512,42.5793,42.5883,112551.0
2022-04-21 11:45:00,47.34,47.35,47.3,47.32,110423.0,42.5883,42.5973,42.5523,42.5703,110423.0
2022-04-21 11:50:00,47.32,47.33,47.29,47.3,126028.0,42.5703,42.5793,42.5433,42.5523,126028.0
2022-04-21 11:55:00,47.29,47.3,47.24,47.25,144181.0,42.5433,42.5523,42.4983,42.5073,144181.0
2022-04-21 12:00:00,47.26,47.29,47.22,47.22,93524.0,42.5163,42.5433,42.4803,42.4803,93524.0
2022-04-21 12:05:00,47.22,47.27,47.2,47.21,177929.0,42.4803,42.5253,42.4623,42.4713,177929.0
2022-04-21 12:10:00,47.2,47.22,47.16,47.18,109812.0,42.4623,42.4803,42.4263,42.4443,109812.0
2022-04-21 12:15:00,47.18,47.19,47.16,47.18,144380.0,42.4443,42.4533,42.4263,42.4443,144380.0
2022-04-21 12:20:00,47.18,47.2,47.13,47.13,92662.0,42.4443,42.4623,42.3994,42.3994,92662.0
2022-04-21 12:25:00,47.13,47.16,47.11,47.13,112922.0,42.3994,42.4263,42.3814,42.3994,112922.0
2022-04-21 12:30:00,47.13,47.19,47.11,47.18,107254.0,42.3994,42.4533,42.3814,42.4443,107254.0
2022-04-21 12:35:00,47.17,47.18,47.14,47.15,144281.0,42.4353,42.4443,42.4083,42.4173,144281.0
2022-04-21 12:40:00,47.15,47.2,47.14,47.18,172585.0,42.4173,42.4623,42.4083,42.4443,172585.0
2022-04-21 12:45:00,47.17,47.18,47.11,47.12,229753.0,42.4353,42.4443,42.3814,42.3904,229753.0
2022-04-21 12:50:00,47.11,47.11,47.05,47.05,92004.0,42.3814,42.3814,42.3274,42.3274,92004.0
2022-04-21 12:55:00,47.05,47.09,47.05,47.08,57791.0,42.3274,42.3634,42.3274,42.3544,57791.0
2022-04-21 13:00:00,47.07,47.08,47.03,47.05,147340.0,42.3454,42.3544,42.3094,42.3274,147340.0
2022-04-21 13:05:00,47.05,47.06,47.03,47.06,77885.0,42.3274,42.3364,42.3094,42.3364,77885.0
2022-04-21 13:10:00,47.06,47.1,47.05,47.09,180737.0,42.3364,42.3724,42.3274,42.3634,180737.0
2022-04-21 13:15:00,47.08,47.09,46.99,47.0,384086.0,42.3544,42.3634,42.2734,42.2824,384086.0
2022-04-21 13:20:00,46.99,47.13,46.98,47.1,276298.0,42.2734,42.3994,42.2644,42.3724,276298.0
2022-04-21 13:25:00,47.1,47.15,47.05,47.14,219032.0,42.3724,42.4173,42.3274,42.4083,219032.0
2022-04-21 13:30:00,47.13,47.17,47.1,47.11,142349.0,42.3994,42.4353,42.3724,42.3814,142349.0
2022-04-21 13:35:00,47.1,47.1,47.03,47.06,291462.0,42.3724,42.3724,42.3094,42.3364,291462.0
2022-04-21 13:40:00,47.05,47.09,47.02,47.06,244859.0,42.3274,42.3634,42.3004,42.3364,244859.0
2022-04-21 13:45:00,47.05,47.13,47.02,47.09,199023.0,42.3274,42.3994,42.3004,42.3634,199023.0
2022-04-21 13:50:00,47.09,47.1,47.05,47.06,137033.0,42.3634,42.3724,42.3274,42.3364,137033.0
2022-04-21 13:55:00,47.06,47.09,47.02,47.03,251558.0,42.3364,42.3634,42.3004,42.3094,251558.0
2022-04-21 14:00:00,47.03,47.03,46.94,46.94,230421.0,42.3094,42.3094,42.2284,42.2284,230421.0
2022-04-21 14:05:00,46.94,46.98,46.93,46.95,244040.0,42.2284,42.2644,42.2194,42.2374,244040.0
2022-04-21 14:10:00,46.95,46.97,46.92,46.94,146912.0,42.2374,42.2554,42.2104,42.2284,146912.0
2022-04-21 14:15:00,46.93,46.95,46.91,46.92,161907.0,42.2194,42.2374,42.2014,42.2104,161907.0
2022-04-21 14:20:00,46.93,46.98,46.92,46.93,111843.0,42.2194,42.2644,42.2104,42.2194,111843.0
2022-04-21 14:25:00,46.93,46.97,46.92,46.94,116905.0,42.2194,42.2554,42.2104,42.2284,116905.0
2022-04-21 14:30:00,46.93,47.01,46.89,47.0,199373.0,42.2194,42.2914,42.1834,42.2824,199373.0
2022-04-21 14:35:00,46.99,47.04,46.94,46.95,146180.0,42.2734,42.3184,42.2284,42.2374,146180.0
2022-04-21 14:40:00,46.95,46.97,46.9,46.9,462669.0,42.2374,42.2554,42.1924,42.1924,462669.0
2022-04-21 14:45:00,46.9,46.91,46.86,46.88,318430.0,42.1924,42.2014,42.1565,42.1744,318430.0
2022-04-21 14:50:00,46.88,46.89,46.85,46.87,402240.0,42.1744,42.1834,42.1475,42.1655,402240.0
2022-04-21 14:55:00,46.86,46.87,46.82,46.85,112051.0,42.1565,42.1655,42.1205,42.1475,112051.0
2022-04-21 15:00:00,46.83,46.84,46.78,46.8,160905.0,42.1295,42.1385,42.0845,42.1025,160905.0
2022-04-21 15:05:00,46.81,46.83,46.77,46.78,187815.0,42.1115,42.1295,42.0755,42.0845,187815.0
2022-04-21 15:10:00,46.78,46.8,46.76,46.78,179943.0,42.0845,42.1025,42.0665,42.0845,179943.0
2022-04-21 15:15:00,46.78,46.81,46.75,46.78,200294.0,42.0845,42.1115,42.0575,42.0845,200294.0
2022-04-21 15:20:00,46.78,46.83,46.76,46.83,492271.0,42.0845,42.1295,42.0665,42.1295,492271.0
2022-04-21 15:25:00,46.83,46.89,46.79,46.88,424831.0,42.1295,42.1834,42.0935,42.1744,424831.0
2022-04-21 15:30:00,46.87,46.88,46.79,46.8,200143.0,42.1655,42.1744,42.0935,42.1025,200143.0
2022-04-21 15:35:00,46.8,46.8,46.74,46.78,187610.0,42.1025,42.1025,42.0485,42.0845,187610.0
2022-04-21 15:40:00,46.78,46.82,46.77,46.8,227130.0,42.0845,42.1205,42.0755,42.1025,227130.0
2022-04-21 15:45:00,46.8,46.81,46.73,46.73,209009.0,42.1025,42.1115,42.0395,42.0395,209009.0
2022-04-21 15:50:00,46.73,46.82,46.73,46.8,1019334.0,42.0395,42.1205,42.0395,42.1025,1019334.0
2022-04-21 15:55:00,46.79,46.81,46.72,46.81,771026.0,42.0935,42.1115,42.0305,42.1115,771026.0
2022-04-22 09:30:00,46.66,46.67,46.61,46.65,308032.0,41.9765,41.9855,41.9315,41.9675,308032.0
2022-04-22 09:35:00,46.64,46.64,46.54,46.54,420870.0,41.9585,41.9585,41.8686,41.8686,420870.0
2022-04-22 09:40:00,46.54,46.54,46.46,46.49,211994.0,41.8686,41.8686,41.7966,41.8236,211994.0
2022-04-22 09:45:00,46.49,46.54,46.47,46.54,216258.0,41.8236,41.8686,41.8056,41.8686,216258.0
2022-04-22 09:50:00,46.56,46.59,46.52,46.56,108647.0,41.8866,41.9136,41.8506,41.8866,108647.0
2022-04-22 09:55:00,46.56,46.57,46.47,46.49,161855.0,41.8866,41.8956,41.8056,41.8236,161855.0
2022-04-22 10:00:00,46.48,46.57,46.47,46.53,368038.0,41.8146,41.8956,41.8056,41.8596,368038.0
2022-04-22 10:05:00,46.53,46.64,46.52,46.59,410859.0,41.8596,41.9585,41.8506,41.9136,410859.0
2022-04-22 10:10:00,46.59,46.6,46.5,46.53,357586.0,41.9136,41.9226,41.8326,41.8596,357586.0
2022-04-22 10:15:00,46.52,46.53,46.44,46.45,356839.0,41.8506,41.8596,41.7786,41.7876,356839.0
2022-04-22 10:20:00,46.44,46.45,46.39,46.44,237822.0,41.7786,41.7876,41.7336,41.7786,237822.0
2022-04-22 10:25:00,46.43,46.46,46.4,46.41,147969.0,41.7696,41.7966,41.7426,41.7516,147969.0
2022-04-22 10:30:00,46.42,46.44,46.38,46.42,165116.0,41.7606,41.7786,41.7246,41.7606,165116.0
2022-04-22 10:35:00,46.42,46.46,46.37,46.38,389796.0,41.7606,41.7966,41.7156,41.7246,389796.0
2022-04-22 10:40:00,46.37,46.38,46.32,46.36,190716.0,41.7156,41.7246,41.6707,41.7066,190716.0
2022-04-22 10:45:00,46.36,46.39,46.33,46.36,332026.0,41.7066,41.7336,41.6797,41.7066,332026.0
2022-04-22 10:50:00,46.36,46.36,46.3,46.31,148676.0,41.7066,41.7066,41.6527,41.6617,148676.0
2022-04-22 10:55:00,46.3,46.35,46.3,46.31,181381.0,41.6527,41.6976,41.6527,41.6617,181381.0
2022-04-22 11:00:00,46.32,46.35,46.29,46.3,220502.0,41.6707,41.6976,41.6437,41.6527,220502.0
2022-04-22 11:05:00,46.3,46.39,46.29,46.39,466385.0,41.6527,41.7336,41.6437,41.7336,466385.0
2022-04-22 11:10:00,46.39,46.39,46.29,46.3,305631.0,41.7336,41.7336,41.6437,41.6527,305631.0
2022-04-22 11:15:00,46.3,46.32,46.26,46.29,293723.0,41.6527,41.6707,41.6167,41.6437,293723.0
2022-04-22 11:20:00,46.3,46.34,46.27,46.28,423114.0,41.6527,41.6886,41.6257,41.6347,423114.0
2022-04-22 11:25:00,46.29,46.31,46.26,46.29,241487.0,41.6437,41.6617,41.6167,41.6437,241487.0
2022-04-22 11:30:00,46.3,46.32,46.24,46.27,424104.0,41.6527,41.6707,41.5987,41.6257,424104.0
2022-04-22 11:35:00,46.27,46.27,46.22,46.23,281713.0,41.6257,41.6257,41.5807,41.5897,281713.0
2022-04-22 11:40:00,46.24,46.24,46.17,46.18,269113.0,41.5987,41.5987,41.5357,41.5447,269113.0
2022-04-22 11:45:00,46.18,46.21,46.17,46.18,288346.0,41.5447,41.5717,41.5357,41.5447,288346.0
2022-04-22 11:50:00,46.18,46.22,46.17,46.19,188274.0,41.5447,41.5807,41.5357,41.5537,188274.0
2022-04-22 11:55:00,46.19,46.2,46.16,46.17,180993.0,41.5537,41.5627,41.5267,41.5357,180993.0
2022-04-22 12:00:00,46.17,46.19,46.14,46.16,203514.0,41.5357,41.5537,41.5087,41.5267,203514.0
2022-04-22 12:05:00,46.16,46.19,46.14,46.15,183869.0,41.5267,41.5537,41.5087,41.5177,183869.0
2022-04-22 12:10:00,46.15,46.16,46.12,46.16,263307.0,41.5177,41.5267,41.4907,41.5267,263307.0
2022-04-22 12:15:00,46.15,46.17,46.12,46.14,175254.0,41.5177,41.5357,41.4907,41.5087,175254.0
2022-04-22 12:20:00,46.15,46.17,46.13,46.16,213940.0,41.5177,41.5357,41.4997,41.5267,213940.0
2022-04-22 12:25:00,46.16,46.18,46.15,46.17,250232.0,41.5267,41.5447,41.5177,41.5357,250232.0
2022-04-22 12:30:00,46.16,46.22,46.15,46.21,241623.0,41.5267,41.5807,41.5177,41.5717,241623.0
2022-04-22 12:35:00,46.21,46.25,46.2,46.21,226864.0,41.5717,41.6077,41.5627,41.5717,226864.0
2022-04-22 12:40:00,46.21,46.22,46.18,46.21,223645.0,41.5717,41.5807,41.5447,41.5717,223645.0
2022-04-22 12:45:00,46.21,46.22,46.19,46.21,225364.0,41.5717,41.5807,41.5537,41.5717,225364.0
2022-04-22 12:50:00,46.2,46.21,46.14,46.15,234304.0,41.5627,41.5717,41.5087,41.5177,234304.0
2022-04-22 12:55:00,46.15,46.17,46.13,46.14,112229.0,41.5177,41.5357,41.4997,41.5087,112229.0
2022-04-22 13:00:00,46.14,46.14,46.11,46.13,142856.0,41.5087,41.5087,41.4817,41.4997,142856.0
2022-04-22 13:05:00,46.13,46.16,46.13,46.15,174299.0,41.4997,41.5267,41.4997,41.5177,174299.0
2022-04-22 13:10:00,46.14,46.17,46.13,46.16,184988.0,41.5087,41.5357,41.4997,41.5267,184988.0
2022-04-22 13:15:00,46.15,46.18,46.14,46.16,109332.0,41.5177,41.5447,41.5087,41.5267,109332.0
2022-04-22 13:20:00,46.15,46.16,46.08,46.09,140307.0,41.5177,41.5267,41.4547,41.4637,140307.0
2022-04-22 13:25:00,46.09,46.15,46.08,46.13,335574.0,41.4637,41.5177,41.4547,41.4997,335574.0
2022-04-22 13:30:00,46.13,46.14,46.11,46.13,87594.0,41.4997,41.5087,41.4817,41.4997,87594.0
2022-04-22 13:35:00,46.12,46.15,46.11,46.13,446853.0,41.4907,41.5177,41.4817,41.4997,446853.0
2022-04-22 13:40:00,46.12,46.15,46.1,46.15,205931.0,41.4907,41.5177,41.4727,41.5177,205931.0
2022-04-22 13:45:00,46.15,46.16,46.12,46.14,84146.0,41.5177,41.5267,41.4907,41.5087,84146.0
2022-04-22 13:50:00,46.13,46.13,46.09,46.09,115619.0,41.4997,41.4997,41.4637,41.4637,115619.0
2022-04-22 13:55:00,46.09,46.11,46.08,46.09,103086.0,41.4637,41.4817,41.4547,41.4637,103086.0
2022-04-22 14:00:00,46.08,46.1,46.07,46.08,318913.0,41.4547,41.4727,41.4457,41.4547,318913.0
2022-04-22 14:05:00,46.09,46.1,46.06,46.07,75981.0,41.4637,41.4727,41.4368,41.4457,75981.0
2022-04-22 14:10:00,46.08,46.1,46.06,46.08,172776.0,41.4547,41.4727,41.4368,41.4547,172776.0
2022-04-22 14:15:00,46.08,46.17,46.06,46.16,227032.0,41.4547,41.5357,41.4368,41.5267,227032.0
2022-04-22 14:20:00,46.16,46.17,46.11,46.12,196412.0,41.5267,41.5357,41.4817,41.4907,196412.0
2022-04-22 14:25:00,46.12,46.12,46.08,46.09,217432.0,41.4907,41.4907,41.4547,41.4637,217432.0
2022-04-22 14:30:00,46.09,46.11,46.04,46.04,165902.0,41.4637,41.4817,41.4188,41.4188,165902.0
2022-04-22 14:35:00,46.04,46.06,46.03,46.04,187781.0,41.4188,41.4368,41.4098,41.4188,187781.0
2022-04-22 14:40:00,46.04,46.07,46.03,46.06,79765.0,41.4188,41.4457,41.4098,41.4368,79765.0
2022-04-22 14:45:00,46.06,46.07,46.02,46.04,120053.0,41.4368,41.4457,41.4008,41.4188,120053.0
2022-04-22 14:50:00,46.03,46.04,45.99,45.99,232889.0,41.4098,41.4188,41.3738,41.3738,232889.0
2022-04-22 14:55:00,45.99,46.0,45.96,46.0,240540.0,41.3738,41.3828,41.3468,41.3828,240540.0
2022-04-22 15:00:00,46.0,46.02,45.97,45.99,483255.0,41.3828,41.4008,41.3558,41.3738,483255.0
2022-04-22 15:05:00,45.98,46.02,45.98,45.98,294938.0,41.3648,41.4008,41.3648,41.3648,294938.0
2022-04-22 15:10:00,45.98,46.09,45.96,46.06,572963.0,41.3648,41.4637,41.3468,41.4368,572963.0
2022-04-22 15:15:00,46.06,46.13,46.04,46.11,317967.0,41.4368,41.4997,41.4188,41.4817,317967.0
2022-04-22 15:20:00,46.11,46.13,46.05,46.06,197918.0,41.4817,41.4997,41.4278,41.4368,197918.0
2022-04-22 15:25:00,46.07,46.11,46.06,46.09,246235.0,41.4457,41.4817,41.4368,41.4637,246235.0
2022-04-22 15:30:00,46.09,46.2,46.09,46.18,509049.0,41.4637,41.5627,41.4637,41.5447,509049.0
2022-04-22 15:35:00,46.19,46.21,46.16,46.18,450315.0,41.5537,41.5717,41.5267,41.5447,450315.0
2022-04-22 15:40:00,46.18,46.2,46.11,46.12,468866.0,41.5447,41.5627,41.4817,41.4907,468866.0
2022-04-22 15:45:00,46.13,46.13,46.01,46.01,322864.0,41.4997,41.4997,41.3918,41.3918,322864.0
2022-04-22 15:50:00,46.01,46.02,45.92,45.97,1034865.0,41.3918,41.4008,41.3108,41.3558,1034865.0
2022-04-22 15:55:00,45.97,45.98,45.92,45.96,824828.0,41.3558,41.3648,41.3108,41.3468,824828.0
2022-04-25 09:30:00,45.44,45.44,45.29,45.34,454745.0,40.879,40.879,40.744,40.789,454745.0
2022-04-25 09:35:00,45.35,45.47,45.35,45.4,301286.0,40.798,40.906,40.798,40.843,301286.0
2022-04-25 09:40:00,45.39,45.44,45.37,45.38,269909.0,40.834,40.879,40.816,40.825,269909.0
2022-04-25 09:45:00,45.38,45.4,45.31,45.39,436449.0,40.825,40.843,40.762,40.834,436449.0
2022-04-25 09:50:00,45.4,45.47,45.35,45.36,322984.0,40.843,40.906,40.798,40.807,322984.0
2022-04-25 09:55:00,45.36,45.42,45.29,45.29,383336.0,40.807,40.861,40.744,40.744,383336.0
2022-04-25 10:00:00,45.29,45.33,45.26,45.29,425212.0,40.744,40.78,40.7171,40.744,425212.0
2022-04-25 10:05:00,45.28,45.36,45.25,45.31,339548.0,40.735,40.807,40.7081,40.762,339548.0
2022-04-25 10:10:00,45.31,45.36,45.24,45.28,340411.0,40.762,40.807,40.6991,40.735,340411.0
2022-04-25 10:15:00,45.29,45.31,45.24,45.29,247371.0,40.744,40.762,40.6991,40.744,247371.0
2022-04-25 10:20:00,45.3,45.36,45.22,45.36,404573.0,40.753,40.807,40.6811,40.807,404573.0
2022-04-25 10:25:00,45.36,45.41,45.35,45.36,304526.0,40.807,40.852,40.798,40.807,304526.0
2022-04-25 10:30:00,45.35,45.46,45.34,45.45,875510.0,40.798,40.897,40.789,40.888,875510.0
2022-04-25 10:35:00,45.45,45.48,45.37,45.37,239039.0,40.888,40.915,40.816,40.816,239039.0
2022-04-25 10:40:00,45.38,45.39,45.31,45.34,203863.0,40.825,40.834,40.762,40.789,203863.0
2022-04-25 10:45:00,45.33,45.37,45.31,45.35,244566.0,40.78,40.816,40.762,40.798,244566.0
2022-04-25 10:50:00,45.36,45.36,45.22,45.23,360344.0,40.807,40.807,40.6811,40.6901,360344.0
2022-04-25 10:55:00,45.23,45.25,45.15,45.16,1030848.0,40.6901,40.7081,40.6181,40.6271,1030848.0
2022-04-25 11:00:00,45.15,45.21,45.13,45.19,334510.0,40.6181,40.6721,40.6001,40.6541,334510.0
2022-04-25 11:05:00,45.19,45.21,45.14,45.16,363965.0,40.6541,40.6721,40.6091,40.6271,363965.0
2022-04-25 11:10:00,45.16,45.24,45.13,45.2,913366.0,40.6271,40.6991,40.6001,40.6631,913366.0
2022-04-25 11:15:00,45.19,45.22,45.15,45.22,1070360.0,40.6541,40.6811,40.6181,40.6811,1070360.0
2022-04-25 11:20:00,45.21,45.26,45.2,45.24,1305600.0,40.6721,40.7171,40.6631,40.6991,1305600.0
2022-04-25 11:25:00,45.24,45.3,45.14,45.18,575716.0,40.6991,40.753,40.6091,40.6451,575716.0
2022-04-25 11:30:00,45.18,45.21,45.09,45.13,606678.0,40.6451,40.6721,40.5641,40.6001,606678.0
2022-04-25 11:35:00,45.13,45.25,45.11,45.14,387232.0,40.6001,40.7081,40.5821,40.6091,387232.0
2022-04-25 11:40:00,45.15,45.16,45.09,45.09,298190.0,40.6181,40.6271,40.5641,40.5641,298190.0
2022-04-25 11:45:00,45.09,45.1,45.06,45.07,641050.0,40.5641,40.5731,40.5371,40.5461,641050.0
2022-04-25 11:50:00,45.07,45.11,45.05,45.08,395797.0,40.5461,40.5821,40.5281,40.5551,395797.0
2022-04-25 11:55:00,45.09,45.13,45.06,45.12,264541.0,40.5641,40.6001,40.5371,40.5911,264541.0
2022-04-25 12:00:00,45.12,45.13,45.07,45.12,299147.0,40.5911,40.6001,40.5461,40.5911,299147.0
2022-04-25 12:05:00,45.12,45.26,45.12,45.22,529407.0,40.5911,40.7171,40.5911,40.6811,529407.0
2022-04-25 12:10:00,45.21,45.27,45.21,45.24,392352.0,40.6721,40.726,40.6721,40.6991,392352.0
2022-04-25 12:15:00,45.24,45.29,45.19,45.2,455694.0,40.6991,40.744,40.6541,40.6631,455694.0
2022-04-25 12:20:00,45.21,45.3,45.21,45.3,344576.0,40.6721,40.753,40.6721,40.753,344576.0
2022-04-25 12:25:00,45.3,45.32,45.22,45.23,378316.0,40.753,40.771,40.6811,40.6901,378316.0
2022-04-25 12:30:00,45.23,45.31,45.21,45.27,272444.0,40.6901,40.762,40.6721,40.726,272444.0
2022-04-25 12:35:00,45.27,45.34,45.26,45.27,353414.0,40.726,40.789,40.7171,40.726,353414.0
2022-04-25 12:40:00,45.27,45.29,45.23,45.25,189777.0,40.726,40.744,40.6901,40.7081,189777.0
2022-04-25 12:45:00,45.24,45.35,45.24,45.34,271478.0,40.6991,40.798,40.6991,40.789,271478.0
2022-04-25 12:50:00,45.34,45.36,45.25,45.25,156042.0,40.789,40.807,40.7081,40.7081,156042.0
2022-04-25 12:55:00,45.26,45.3,45.24,45.28,495811.0,40.7171,40.753,40.6991,40.735,495811.0
2022-04-25 13:00:00,45.29,45.31,45.2,45.22,399087.0,40.744,40.762,40.6631,40.6811,399087.0
2022-04-25 13:05:00,45.22,45.3,45.2,45.3,265980.0,40.6811,40.753,40.6631,40.753,265980.0
2022-04-25 13:10:00,45.3,45.36,45.28,45.35,408481.0,40.753,40.807,40.735,40.798,408481.0
2022-04-25 13:15:00,45.37,45.42,45.34,45.36,202806.0,40.816,40.861,40.789,40.807,202806.0
2022-04-25 13:20:00,45.37,45.39,45.35,45.37,110540.0,40.816,40.834,40.798,40.816,110540.0
2022-04-25 13:25:00,45.38,45.41,45.32,45.37,227706.0,40.825,40.852,40.771,40.816,227706.0
2022-04-25 13:30:00,45.38,45.42,45.31,45.33,309928.0,40.825,40.861,40.762,40.78,309928.0
2022-04-25 13:35:00,45.32,45.34,45.29,45.31,211328.0,40.771,40.789,40.744,40.762,211328.0
2022-04-25 13:40:00,45.32,45.39,45.3,45.36,193598.0,40.771,40.834,40.753,40.807,193598.0
2022-04-25 13:45:00,45.37,45.39,45.34,45.38,109165.0,40.816,40.834,40.789,40.825,109165.0
2022-04-25 13:50:00,45.38,45.41,45.32,45.38,226436.0,40.825,40.852,40.771,40.825,226436.0
2022-04-25 13:55:00,45.38,45.38,45.32,45.34,98043.0,40.825,40.825,40.771,40.789,98043.0
2022-04-25 14:00:00,45.35,45.35,45.28,45.28,147536.0,40.798,40.798,40.735,40.735,147536.0
2022-04-25 14:05:00,45.29,45.42,45.28,45.4,154826.0,40.744,40.861,40.735,40.843,154826.0
2022-04-25 14:10:00,45.4,45.42,45.34,45.39,344812.0,40.843,40.861,40.789,40.834,344812.0
2022-04-25 14:15:00,45.39,45.46,45.38,45.43,181012.0,40.834,40.897,40.825,40.87,181012.0
2022-04-25 14:20:00,45.44,45.49,45.41,45.48,257112.0,40.879,40.924,40.852,40.915,257112.0
2022-04-25 14:25:00,45.48,45.54,45.47,45.53,336940.0,40.915,40.9689,40.906,40.96,336940.0
2022-04-25 14:30:00,45.53,45.58,45.53,45.56,91754.0,40.96,41.0049,40.96,40.9869,91754.0
2022-04-25 14:35:00,45.56,45.57,45.52,45.54,298791.0,40.9869,40.9959,40.951,40.9689,298791.0
2022-04-25 14:40:00,45.53,45.55,45.5,45.51,274512.0,40.96,40.9779,40.933,40.942,274512.0
2022-04-25 14:45:00,45.51,45.61,45.49,45.6,254930.0,40.942,41.0319,40.924,41.0229,254930.0
2022-04-25 14:50:00,45.59,45.63,45.58,45.63,281649.0,41.0139,41.0499,41.0049,41.0499,281649.0
2022-04-25 14:55:00,45.63,45.64,45.51,45.51,268996.0,41.0499,41.0589,40.942,40.942,268996.0
2022-04-25 15:00:00,45.51,45.52,45.41,45.45,360037.0,40.942,40.951,40.852,40.888,360037.0
2022-04-25 15:05:00,45.44,45.47,45.41,45.46,305196.0,40.879,40.906,40.852,40.897,305196.0
2022-04-25 15:10:00,45.45,45.49,45.45,45.48,414622.0,40.888,40.924,40.888,40.915,414622.0
2022-04-25 15:15:00,45.49,45.59,45.48,45.59,291275.0,40.924,41.0139,40.915,41.0139,291275.0
2022-04-25 15:20:00,45.58,45.68,45.58,45.66,343167.0,41.0049,41.0949,41.0049,41.0769,343167.0
2022-04-25 15:25:00,45.66,45.68,45.58,45.68,497370.0,41.0769,41.0949,41.0049,41.0949,497370.0
2022-04-25 15:30:00,45.67,45.7,45.65,45.68,709200.0,41.0859,41.1129,41.0679,41.0949,709200.0
2022-04-25 15:35:00,45.68,45.73,45.66,45.72,225172.0,41.0949,41.1399,41.0769,41.1309,225172.0
2022-04-25 15:40:00,45.72,45.74,45.65,45.72,497978.0,41.1309,41.1489,41.0679,41.1309,497978.0
2022-04-25 15:45:00,45.73,45.75,45.65,45.67,376070.0,41.1399,41.1579,41.0679,41.0859,376070.0
2022-04-25 15:50:00,45.67,45.72,45.62,45.71,789981.0,41.0859,41.1309,41.0409,41.1219,789981.0
2022-04-25 15:55:00,45.7,45.71,45.66,45.68,660957.0,41.1129,41.1219,41.0769,41.0949,660957.0
2022-04-26 09:30:00,45.29,45.34,45.27,45.29,273211.0,40.744,40.789,40.726,40.744,273211.0
2022-04-26 09:35:00,45.28,45.32,45.26,45.29,157627.0,40.735,40.771,40.7171,40.744,157627.0
2022-04-26 09:40:00,45.29,45.29,45.22,45.23,467927.0,40.744,40.744,40.6811,40.6901,467927.0
2022-04-26 09:45:00,45.23,45.27,45.2,45.22,206356.0,40.6901,40.726,40.6631,40.6811,206356.0
2022-04-26 09:50:00,45.21,45.23,45.18,45.18,179230.0,40.6721,40.6901,40.6451,40.6451,179230.0
2022-04-26 09:55:00,45.19,45.21,45.16,45.2,181175.0,40.6541,40.6721,40.6271,40.6631,181175.0
2022-04-26 10:00:00,45.21,45.21,45.17,45.21,372267.0,40.6721,40.6721,40.6361,40.6721,372267.0
2022-04-26 10:05:00,45.22,45.27,45.2,45.25,167828.0,40.6811,40.726,40.6631,40.7081,167828.0
2022-04-26 10:10:00,45.24,45.26,45.18,45.19,134317.0,40.6991,40.7171,40.6451,40.6541,134317.0
2022-04-26 10:15:00,45.2,45.2,45.08,45.09,250507.0,40.6631,40.6631,40.5551,40.5641,250507.0
2022-04-26 10:20:00,45.1,45.1,45.03,45.07,212256.0,40.5731,40.5731,40.5101,40.5461,212256.0
2022-04-26 10:25:00,45.06,45.11,45.03,45.11,295265.0,40.5371,40.5821,40.5101,40.5821,295265.0
2022-04-26 10:30:00,45.12,45.12,45.01,45.02,146064.0,40.5911,40.5911,40.4921,40.5011,146064.0
2022-04-26 10:35:00,45.02,45.06,44.95,44.95,503743.0,40.5011,40.5371,40.4382,40.4382,503743.0
2022-04-26 10:40:00,44.95,44.98,44.87,44.89,300844.0,40.4382,40.4652,40.3662,40.3842,300844.0
2022-04-26 10:45:00,44.88,44.96,44.87,44.93,296351.0,40.3752,40.4472,40.3662,40.4202,296351.0
2022-04-26 10:50:00,44.93,44.96,44.86,44.89,252995.0,40.4202,40.4472,40.3572,40.3842,252995.0
2022-04-26 10:55:00,44.88,44.9,44.85,44.86,203148.0,40.3752,40.3932,40.3482,40.3572,203148.0
2022-04-26 11:00:00,44.85,44.85,44.79,44.79,321296.0,40.3482,40.3482,40.2942,40.2942,321296.0
2022-04-26 11:05:00,44.79,44.83,44.77,44.81,487649.0,40.2942,40.3302,40.2762,40.3122,487649.0
2022-04-26 11:10:00,44.81,44.84,44.79,44.83,349477.0,40.3122,40.3392,40.2942,40.3302,349477.0
2022-04-26 11:15:00,44.82,44.82,44.75,44.76,233455.0,40.3212,40.3212,40.2582,40.2672,233455.0
2022-04-26 11:20:00,44.77,44.87,44.75,44.82,404894.0,40.2762,40.3662,40.2582,40.3212,404894.0
2022-04-26 11:25:00,44.82,44.85,44.78,44.8,581566.0,40.3212,40.3482,40.2852,40.3032,581566.0
2022-04-26 11:30:00,44.8,44.86,44.75,44.78,401207.0,40.3032,40.3572,40.2582,40.2852,401207.0
2022-04-26 11:35:00,44.78,44.8,44.73,44.79,454401.0,40.2852,40.3032,40.2403,40.2942,454401.0
2022-04-26 11:40:00,44.78,44.79,44.71,44.77,439900.0,40.2852,40.2942,40.2223,40.2762,439900.0
2022-04-26 11:45:00,44.76,44.8,44.74,44.76,240844.0,40.2672,40.3032,40.2492,40.2672,240844.0
2022-04-26 11:50:00,44.76,44.79,44.74,44.75,168672.0,40.2672,40.2942,40.2492,40.2582,168672.0
2022-04-26 11:55:00,44.75,44.75,44.66,44.68,344886.0,40.2582,40.2582,40.1773,40.1953,344886.0
2022-04-26 12:00:00,44.67,44.73,44.67,44.71,437720.0,40.1863,40.2403,40.1863,40.2223,437720.0
2022-04-26 12:05:00,44.72,44.75,44.69,44.75,1264014.0,40.2313,40.2582,40.2043,40.2582,1264014.0
2022-04-26 12:10:00,44.75,44.76,44.72,44.75,564182.0,40.2582,40.2672,40.2313,40.2582,564182.0
2022-04-26 12:15:00,44.76,44.81,44.75,44.79,350570.0,40.2672,40.3122,40.2582,40.2942,350570.0
2022-04-26 12:20:00,44.79,44.85,44.79,44.82,241273.0,40.2942,40.3482,40.2942,40.3212,241273.0
2022-04-26 12:25:00,44.82,44.89,44.81,44.88,523630.0,40.3212,40.3842,40.3122,40.3752,523630.0
2022-04-26 12:30:00,44.87,44.89,44.8,44.82,152264.0,40.3662,40.3842,40.3032,40.3212,152264.0
2022-04-26 12:35:00,44.82,44.83,44.76,44.78,379452.0,40.3212,40.3302,40.2672,40.2852,379452.0
2022-04-26 12:40:00,44.78,44.81,44.77,44.79,312348.0,40.2852,40.3122,40.2762,40.2942,312348.0
2022-04-26 12:45:00,44.8,44.8,44.76,44.78,204031.0,40.3032,40.3032,40.2672,40.2852,204031.0
2022-04-26 12:50:00,44.79,44.84,44.77,44.8,501534.0,40.2942,40.3392,40.2762,40.3032,501534.0
2022-04-26 12:55:00,44.8,44.93,44.79,44.93,659879.0,40.3032,40.4202,40.2942,40.4202,659879.0
2022-04-26 13:00:00,44.93,44.93,44.75,44.76,670349.0,40.4202,40.4202,40.2582,40.2672,670349.0
2022-04-26 13:05:00,44.77,44.78,44.74,44.75,166466.0,40.2762,40.2852,40.2492,40.2582,166466.0
2022-04-26 13:10:00,44.75,44.77,44.71,44.71,263899.0,40.2582,40.2762,40.2223,40.2223,263899.0
2022-04-26 13:15:00,44.71,44.73,44.66,44.66,92673.0,40.2223,40.2403,40.1773,40.1773,92673.0
2022-04-26 13:20:00,44.67,44.69,44.65,44.66,190891.0,40.1863,40.2043,40.1683,40.1773,190891.0
2022-04-26 13:25:00,44.66,44.68,44.64,44.65,620414.0,40.1773,40.1953,40.1593,40.1683,620414.0
2022-04-26 13:30:00,44.65,44.69,44.63,44.67,319125.0,40.1683,40.2043,40.1503,40.1863,319125.0
2022-04-26 13:35:00,44.66,44.7,44.65,44.69,545130.0,40.1773,40.2133,40.1683,40.2043,545130.0
2022-04-26 13:40:00,44.69,44.76,44.68,44.73,325422.0,40.2043,40.2672,40.1953,40.2403,325422.0
2022-04-26 13:45:00,44.74,44.75,44.69,44.71,215606.0,40.2492,40.2582,40.2043,40.2223,215606.0
2022-04-26 13:50:00,44.71,44.71,44.66,44.66,402248.0,40.2223,40.2223,40.1773,40.1773,402248.0
2022-04-26 13:55:00,44.67,44.7,44.64,44.66,180968.0,40.1863,40.2133,40.1593,40.1773,180968.0
2022-04-26 14:00:00,44.66,44.68,44.62,44.67,499905.0,40.1773,40.1953,40.1413,40.1863,499905.0
2022-04-26 14:05:00,44.66,44.69,44.64,44.65,187534.0,40.1773,40.2043,40.1593,40.1683,187534.0
2022-04-26 14:10:00,44.66,44.7,44.65,44.69,460321.0,40.1773,40.2133,40.1683,40.2043,460321.0
2022-04-26 14:15:00,44.69,44.73,44.65,44.68,162316.0,40.2043,40.2403,40.1683,40.1953,162316.0
2022-04-26 14:20:00,44.68,44.76,44.67,44.74,259276.0,40.1953,40.2672,40.1863,40.2492,259276.0
2022-04-26 14:25:00,44.74,44.76,44.7,44.73,326064.0,40.2492,40.2672,40.2133,40.2403,326064.0
2022-04-26 14:30:00,44.73,44.74,44.67,44.71,287861.0,40.2403,40.2492,40.1863,40.2223,287861.0
2022-04-26 14:35:00,44.71,44.76,44.7,44.73,624873.0,40.2223,40.2672,40.2133,40.2403,624873.0
2022-04-26 14:40:00,44.72,44.72,44.64,44.65,114168.0,40.2313,40.2313,40.1593,40.1683,114168.0
2022-04-26 14:45:00,44.64,44.68,44.62,44.65,189949.0,40.1593,40.1953,40.1413,40.1683,189949.0
2022-04-26 14:50:00,44.64,44.7,44.64,44.7,218453.0,40.1593,40.2133,40.1593,40.2133,218453.0
2022-04-26 14:55:00,44.7,44.74,44.69,44.72,421919.0,40.2133,40.2492,40.2043,40.2313,421919.0
2022-04-26 15:00:00,44.73,44.76,44.67,44.68,1349010.0,40.2403,40.2672,40.1863,40.1953,1349010.0
2022-04-26 15:05:00,44.68,44.69,44.63,44.65,416859.0,40.1953,40.2043,40.1503,40.1683,416859.0
2022-04-26 15:10:00,44.65,44.68,44.57,44.59,492629.0,40.1683,40.1953,40.0963,40.1143,492629.0
2022-04-26 15:15:00,44.59,44.59,44.51,44.53,308846.0,40.1143,40.1143,40.0423,40.0603,308846.0
2022-04-26 15:20:00,44.53,44.57,44.52,44.55,506045.0,40.0603,40.0963,40.0513,40.0783,506045.0
2022-04-26 15:25:00,44.55,44.56,44.51,44.52,376671.0,40.0783,40.0873,40.0423,40.0513,376671.0
2022-04-26 15:30:00,44.52,44.54,44.48,44.49,348189.0,40.0513,40.0693,40.0153,40.0243,348189.0
2022-04-26 15:35:00,44.49,44.51,44.44,44.51,314690.0,40.0243,40.0423,39.9794,40.0423,314690.0
2022-04-26 15:40:00,44.5,44.53,44.46,44.5,708540.0,40.0333,40.0603,39.9974,40.0333,708540.0
2022-04-26 15:45:00,44.5,44.53,44.44,44.45,504093.0,40.0333,40.0603,39.9794,39.9884,504093.0
2022-04-26 15:50:00,44.45,44.5,44.43,44.44,790152.0,39.9884,40.0333,39.9704,39.9794,790152.0
2022-04-26 15:55:00,44.43,44.47,44.42,44.44,559098.0,39.9704,40.0063,39.9614,39.9794,559098.0
2022-04-27 09:30:00,44.59,44.66,44.58,44.63,392744.0,40.1143,40.1773,40.1053,40.1503,392744.0
2022-04-27 09:35:00,44.63,44.65,44.57,44.61,613662.0,40.1503,40.1683,40.0963,40.1323,613662.0
2022-04-27 09:40:00,44.62,44.75,44.61,44.74,166348.0,40.1413,40.2582,40.1323,40.2492,166348.0
2022-04-27 09:45:00,44.75,44.82,44.74,44.81,417376.0,40.2582,40.3212,40.2492,40.3122,417376.0
2022-04-27 09:50:00,44.82,44.86,44.73,44.74,174141.0,40.3212,40.3572,40.2403,40.2492,174141.0
2022-04-27 09:55:00,44.76,44.77,44.72,44.77,191353.0,40.2672,40.2762,40.2313,40.2762,191353.0
2022-04-27 10:00:00,44.76,44.81,44.65,44.67,544027.0,40.2672,40.3122,40.1683,40.1863,544027.0
2022-04-27 10:05:00,44.68,44.71,44.64,44.66,155093.0,40.1953,40.2223,40.1593,40.1773,155093.0
2022-04-27 10:10:00,44.67,44.67,44.54,44.55,390587.0,40.1863,40.1863,40.0693,40.0783,390587.0
2022-04-27 10:15:00,44.56,44.56,44.47,44.5,262181.0,40.0873,40.0873,40.0063,40.0333,262181.0
2022-04-27 10:20:00,44.49,44.54,44.46,44.49,699654.0,40.0243,40.0693,39.9974,40.0243,699654.0
2022-04-27 10:25:00,44.49,44.53,44.42,44.43,291513.0,40.0243,40.0603,39.9614,39.9704,291513.0
2022-04-27 10:30:00,44.41,44.43,44.35,44.42,333501.0,39.9524,39.9704,39.8984,39.9614,333501.0
2022-04-27 10:35:00,44.42,44.52,44.41,44.51,462712.0,39.9614,40.0513,39.9524,40.0423,462712.0
2022-04-27 10:40:00,44.5,44.55,44.49,44.51,148904.0,40.0333,40.0783,40.0243,40.0423,148904.0
2022-04-27 10:45:00,44.52,44.59,44.5,44.58,156098.0,40.0513,40.1143,40.0333,40.1053,156098.0
2022-04-27 10:50:00,44.58,44.59,44.52,44.53,166162.0,40.1053,40.1143,40.0513,40.0603,166162.0
2022-04-27 10:55:00,44.52,44.55,44.49,44.5,167792.0,40.0513,40.0783,40.0243,40.0333,167792.0
2022-04-27 11:00:00,44.5,44.61,44.49,44.54,322316.0,40.0333,40.1323,40.0243,40.0693,322316.0
2022-04-27 11:05:00,44.54,44.57,44.5,44.52,400286.0,40.0693,40.0963,40.0333,40.0513,400286.0
2022-04-27 11:10:00,44.52,44.57,44.48,44.51,214107.0,40.0513,40.0963,40.0153,40.0423,214107.0
2022-04-27 11:15:00,44.52,44.59,44.51,44.58,228341.0,40.0513,40.1143,40.0423,40.1053,228341.0
2022-04-27 11:20:00,44.59,44.6,44.52,44.58,360215.0,40.1143,40.1233,40.0513,40.1053,360215.0
2022-04-27 11:25:00,44.57,44.63,44.56,44.63,220173.0,40.0963,40.1503,40.0873,40.1503,220173.0
2022-04-27 11:30:00,44.63,44.7,44.63,44.69,245340.0,40.1503,40.2133,40.1503,40.2043,245340.0
2022-04-27 11:35:00,44.68,44.7,44.66,44.66,406450.0,40.1953,40.2133,40.1773,40.1773,406450.0
2022-04-27 11:40:00,44.66,44.71,44.64,44.67,278081.0,40.1773,40.2223,40.1593,40.1863,278081.0
2022-04-27 11:45:00,44.67,44.7,44.64,44.66,332188.0,40.1863,40.2133,40.1593,40.1773,332188.0
2022-04-27 11:50:00,44.66,44.68,44.59,44.59,159156.0,40.1773,40.1953,40.1143,40.1143,159156.0
2022-04-27 11:55:00,44.59,44.65,44.59,44.64,263216.0,40.1143,40.1683,40.1143,40.1593,263216.0
2022-04-27 12:00:00,44.64,44.69,44.6,44.68,238496.0,40.1593,40.2043,40.1233,40.1953,238496.0
2022-04-27 12:05:00,44.68,44.77,44.67,44.76,265405.0,40.1953,40.2762,40.1863,40.2672,265405.0
2022-04-27 12:10:00,44.76,44.77,44.72,44.73,327245.0,40.2672,40.2762,40.2313,40.2403,327245.0
2022-04-27 12:15:00,44.72,44.76,44.71,44.73,391462.0,40.2313,40.2672,40.2223,40.2403,391462.0
2022-04-27 12:20:00,44.74,44.88,44.72,44.86,540795.0,40.2492,40.3752,40.2313,40.3572,540795.0
2022-04-27 12:25:00,44.86,44.9,44.84,44.89,371239.0,40.3572,40.3932,40.3392,40.3842,371239.0
2022-04-27 12:30:00,44.9,44.92,44.86,44.88,247495.0,40.3932,40.4112,40.3572,40.3752,247495.0
2022-04-27 12:35:00,44.87,44.88,44.83,44.86,206450.0,40.3662,40.3752,40.3302,40.3572,206450.0
2022-04-27 12:40:00,44.86,44.93,44.85,44.89,412200.0,40.3572,40.4202,40.3482,40.3842,412200.0
2022-04-27 12:45:00,44.89,44.91,44.86,44.89,341013.0,40.3842,40.4022,40.3572,40.3842,341013.0
2022-04-27 12:50:00,44.88,44.9,44.86,44.88,78969.0,40.3752,40.3932,40.3572,40.3752,78969.0
2022-04-27 12:55:00,44.89,44.9,44.86,44.88,164916.0,40.3842,40.3932,40.3572,40.3752,164916.0
2022-04-27 13:00:00,44.88,44.9,44.75,44.89,458427.0,40.3752,40.3932,40.2582,40.3842,458427.0
2022-04-27 13:05:00,44.89,44.9,44.8,44.8,282557.0,40.3842,40.3932,40.3032,40.3032,282557.0
2022-04-27 13:10:00,44.81,44.84,44.76,44.81,166599.0,40.3122,40.3392,40.2672,40.3122,166599.0
2022-04-27 13:15:00,44.8,44.81,44.77,44.79,97150.0,40.3032,40.3122,40.2762,40.2942,97150.0
2022-04-27 13:20:00,44.79,44.84,44.78,44.81,167113.0,40.2942,40.3392,40.2852,40.3122,167113.0
2022-04-27 13:25:00,44.8,44.87,44.74,44.87,106055.0,40.3032,40.3662,40.2492,40.3662,106055.0
2022-04-27 13:30:00,44.88,44.9,44.84,44.89,143528.0,40.3752,40.3932,40.3392,40.3842,143528.0
2022-04-27 13:35:00,44.89,44.92,44.82,44.84,98134.0,40.3842,40.4112,40.3212,40.3392,98134.0
2022-04-27 13:40:00,44.83,44.85,44.81,44.84,130122.0,40.3302,40.3482,40.3122,40.3392,130122.0
2022-04-27 13:45:00,44.83,44.89,44.81,44.87,195601.0,40.3302,40.3842,40.3122,40.3662,195601.0
2022-04-27 13:50:00,44.87,44.93,44.87,44.91,101685.0,40.3662,40.4202,40.3662,40.4022,101685.0
2022-04-27 13:55:00,44.9,44.91,44.87,44.91,265569.0,40.3932,40.4022,40.3662,40.4022,265569.0
2022-04-27 14:00:00,44.9,44.91,44.86,44.88,131706.0,40.3932,40.4022,40.3572,40.3752,131706.0
2022-04-27 14:05:00,44.87,44.91,44.86,44.88,209930.0,40.3662,40.4022,40.3572,40.3752,209930.0
2022-04-27 14:10:00,44.88,44.9,44.84,44.89,274044.0,40.3752,40.3932,40.3392,40.3842,274044.0
2022-04-27 14:15:00,44.88,44.88,44.78,44.81,193338.0,40.3752,40.3752,40.2852,40.3122,193338.0
2022-04-27 14:20:00,44.81,44.84,44.8,44.8,156392.0,40.3122,40.3392,40.3032,40.3032,156392.0
2022-04-27 14:25:00,44.79,44.8,44.76,44.77,151620.0,40.2942,40.3032,40.2672,40.2762,151620.0
2022-04-27 14:30:00,44.77,44.82,44.75,44.8,143166.0,40.2762,40.3212,40.2582,40.3032,143166.0
2022-04-27 14:35:00,44.8,44.81,44.69,44.78,399565.0,40.3032,40.3122,40.2043,40.2852,399565.0
2022-04-27 14:40:00,44.78,44.86,44.78,44.84,207097.0,40.2852,40.3572,40.2852,40.3392,207097.0
2022-04-27 14:45:00,44.84,44.87,44.78,44.81,197580.0,40.3392,40.3662,40.2852,40.3122,197580.0
2022-04-27 14:50:00,44.82,44.82,44.72,44.73,141266.0,40.3212,40.3212,40.2313,40.2403,141266.0
2022-04-27 14:55:00,44.73,44.73,44.65,44.68,256995.0,40.2403,40.2403,40.1683,40.1953,256995.0
2022-04-27 15:00:00,44.67,44.69,44.62,44.64,341997.0,40.1863,40.2043,40.1413,40.1593,341997.0
2022-04-27 15:05:00,44.64,44.68,44.61,44.64,163626.0,40.1593,40.1953,40.1323,40.1593,163626.0
2022-04-27 15:10:00,44.64,44.68,44.6,44.66,136226.0,40.1593,40.1953,40.1233,40.1773,136226.0
2022-04-27 15:15:00,44.66,44.69,44.61,44.64,250571.0,40.1773,40.2043,40.1323,40.1593,250571.0
2022-04-27 15:20:00,44.63,44.64,44.58,44.61,296620.0,40.1503,40.1593,40.1053,40.1323,296620.0
2022-04-27 15:25:00,44.61,44.67,44.61,44.63,293377.0,40.1323,40.1863,40.1323,40.1503,293377.0
2022-04-27 15:30:00,44.63,44.68,44.62,44.65,1082831.0,40.1503,40.1953,40.1413,40.1683,1082831.0
2022-04-27 15:35:00,44.65,44.67,44.59,44.61,575042.0,40.1683,40.1863,40.1143,40.1323,575042.0
2022-04-27 15:40:00,44.61,44.7,44.59,44.68,620801.0,40.1323,40.2133,40.1143,40.1953,620801.0
2022-04-27 15:45:00,44.68,44.72,44.62,44.64,627330.0,40.1953,40.2313,40.1413,40.1593,627330.0
2022-04-27 15:50:00,44.63,44.66,44.57,44.63,869080.0,40.1503,40.1773,40.0963,40.1503,869080.0
2022-04-27 15:55:00,44.63,44.69,44.62,44.65,525348.0,40.1503,40.2043,40.1413,40.1683,525348.0
2022-04-28 09:30:00,44.91,44.97,44.81,44.81,304146.0,40.4022,40.4562,40.3122,40.3122,304146.0
2022-04-28 09:35:00,44.81,44.89,44.78,44.85,283412.0,40.3122,40.3842,40.2852,40.3482,283412.0
2022-04-28 09:40:00,44.85,44.89,44.78,44.8,124734.0,40.3482,40.3842,40.2852,40.3032,124734.0
2022-04-28 09:45:00,44.81,44.87,44.81,44.81,197596.0,40.3122,40.3662,40.3122,40.3122,197596.0
2022-04-28 09:50:00,44.81,44.84,44.79,44.84,172520.0,40.3122,40.3392,40.2942,40.3392,172520.0
2022-04-28 09:55:00,44.84,44.84,44.78,44.8,175801.0,40.3392,40.3392,40.2852,40.3032,175801.0
2022-04-28 10:00:00,44.79,44.79,44.68,44.7,383259.0,40.2942,40.2942,40.1953,40.2133,383259.0
2022-04-28 10:05:00,44.7,44.78,44.68,44.74,289253.0,40.2133,40.2852,40.1953,40.2492,289253.0
2022-04-28 10:10:00,44.73,44.78,44.69,44.73,310814.0,40.2403,40.2852,40.2043,40.2403,310814.0
2022-04-28 10:15:00,44.73,44.81,44.69,44.81,472948.0,40.2403,40.3122,40.2043,40.3122,472948.0
2022-04-28 10:20:00,44.8,44.82,44.74,44.75,262095.0,40.3032,40.3212,40.2492,40.2582,262095.0
2022-04-28 10:25:00,44.74,44.74,44.66,44.66,157457.0,40.2492,40.2492,40.1773,40.1773,157457.0
2022-04-28 10:30:00,44.66,44.67,44.56,44.57,217427.0,40.1773,40.1863,40.0873,40.0963,217427.0
2022-04-28 10:35:00,44.57,44.61,44.56,44.58,136187.0,40.0963,40.1323,40.0873,40.1053,136187.0
2022-04-28 10:40:00,44.57,44.63,44.57,44.62,214270.0,40.0963,40.1503,40.0963,40.1413,214270.0
2022-04-28 10:45:00,44.62,44.65,44.6,44.61,110500.0,40.1413,40.1683,40.1233,40.1323,110500.0
2022-04-28 10:50:00,44.61,44.68,44.6,44.67,160474.0,40.1323,40.1953,40.1233,40.1863,160474.0
2022-04-28 10:55:00,44.67,44.77,44.67,44.76,206284.0,40.1863,40.2762,40.1863,40.2672,206284.0
2022-04-28 11:00:00,44.77,44.81,44.75,44.79,202018.0,40.2762,40.3122,40.2582,40.2942,202018.0
2022-04-28 11:05:00,44.79,44.89,44.77,44.86,142663.0,40.2942,40.3842,40.2762,40.3572,142663.0
2022-04-28 11:10:00,44.85,44.86,44.82,44.86,104321.0,40.3482,40.3572,40.3212,40.3572,104321.0
2022-04-28 11:15:00,44.86,44.89,44.83,44.88,316732.0,40.3572,40.3842,40.3302,40.3752,316732.0
2022-04-28 11:20:00,44.89,44.91,44.85,44.89,315303.0,40.3842,40.4022,40.3482,40.3842,315303.0
2022-04-28 11:25:00,44.9,44.93,44.88,44.9,413418.0,40.3932,40.4202,40.3752,40.3932,413418.0
2022-04-28 11:30:00,44.91,44.96,44.85,44.95,215328.0,40.4022,40.4472,40.3482,40.4382,215328.0
2022-04-28 11:35:00,44.95,44.97,44.87,44.89,212480.0,40.4382,40.4562,40.3662,40.3842,212480.0
2022-04-28 11:40:00,44.88,44.9,44.85,44.85,172673.0,40.3752,40.3932,40.3482,40.3482,172673.0
2022-04-28 11:45:00,44.85,44.86,44.8,44.85,201918.0,40.3482,40.3572,40.3032,40.3482,201918.0
2022-04-28 11:50:00,44.86,44.9,44.81,44.87,157320.0,40.3572,40.3932,40.3122,40.3662,157320.0
2022-04-28 11:55:00,44.87,44.87,44.82,44.86,151136.0,40.3662,40.3662,40.3212,40.3572,151136.0
2022-04-28 12:00:00,44.86,44.9,44.84,44.88,116855.0,40.3572,40.3932,40.3392,40.3752,116855.0
2022-04-28 12:05:00,44.89,44.89,44.82,44.84,280524.0,40.3842,40.3842,40.3212,40.3392,280524.0
2022-04-28 12:10:00,44.85,44.92,44.84,44.91,123712.0,40.3482,40.4112,40.3392,40.4022,123712.0
2022-04-28 12:15:00,44.93,44.98,44.91,44.95,129486.0,40.4202,40.4652,40.4022,40.4382,129486.0
2022-04-28 12:20:00,44.96,45.01,44.95,44.99,172394.0,40.4472,40.4921,40.4382,40.4742,172394.0
2022-04-28 12:25:00,45.0,45.03,44.99,45.02,146214.0,40.4832,40.5101,40.4742,40.5011,146214.0
2022-04-28 12:30:00,45.03,45.06,45.01,45.05,133251.0,40.5101,40.5371,40.4921,40.5281,133251.0
2022-04-28 12:35:00,45.06,45.1,45.06,45.09,781743.0,40.5371,40.5731,40.5371,40.5641,781743.0
2022-04-28 12:40:00,45.1,45.16,45.09,45.16,202212.0,40.5731,40.6271,40.5641,40.6271,202212.0
2022-04-28 12:45:00,45.16,45.23,45.16,45.19,358096.0,40.6271,40.6901,40.6271,40.6541,358096.0
2022-04-28 12:50:00,45.19,45.2,45.14,45.18,313112.0,40.6541,40.6631,40.6091,40.6451,313112.0
2022-04-28 12:55:00,45.18,45.2,45.15,45.19,119587.0,40.6451,40.6631,40.6181,40.6541,119587.0
2022-04-28 13:00:00,45.2,45.22,45.15,45.21,384339.0,40.6631,40.6811,40.6181,40.6721,384339.0
2022-04-28 13:05:00,45.21,45.23,45.18,45.2,194700.0,40.6721,40.6901,40.6451,40.6631,194700.0
2022-04-28 13:10:00,45.21,45.28,45.2,45.26,300200.0,40.6721,40.735,40.6631,40.7171,300200.0
2022-04-28 13:15:00,45.26,45.27,45.19,45.25,155293.0,40.7171,40.726,40.6541,40.7081,155293.0
2022-04-28 13:20:00,45.24,45.24,45.19,45.22,265212.0,40.6991,40.6991,40.6541,40.6811,265212.0
2022-04-28 13:25:00,45.22,45.25,45.21,45.24,158971.0,40.6811,40.7081,40.6721,40.6991,158971.0
2022-04-28 13:30:00,45.24,45.25,45.2,45.24,349358.0,40.6991,40.7081,40.6631,40.6991,349358.0
2022-04-28 13:35:00,45.23,45.28,45.22,45.27,295351.0,40.6901,40.735,40.6811,40.726,295351.0
2022-04-28 13:40:00,45.28,45.29,45.2,45.23,272804.0,40.735,40.744,40.6631,40.6901,272804.0
2022-04-28 13:45:00,45.23,45.28,45.21,45.27,168769.0,40.6901,40.735,40.6721,40.726,168769.0
2022-04-28 13:50:00,45.27,45.27,45.21,45.22,436957.0,40.726,40.726,40.6721,40.6811,436957.0
2022-04-28 13:55:00,45.22,45.26,45.2,45.25,512163.0,40.6811,40.7171,40.6631,40.7081,512163.0
2022-04-28 14:00:00,45.25,45.27,45.23,45.26,339975.0,40.7081,40.726,40.6901,40.7171,339975.0
2022-04-28 14:05:00,45.26,45.28,45.23,45.26,461426.0,40.7171,40.735,40.6901,40.7171,461426.0
2022-04-28 14:10:00,45.27,45.3,45.26,45.27,189557.0,40.726,40.753,40.7171,40.726,189557.0
2022-04-28 14:15:00,45.27,45.29,45.24,45.29,80659.0,40.726,40.744,40.6991,40.744,80659.0
2022-04-28 14:20:00,45.28,45.32,45.25,45.31,510616.0,40.735,40.771,40.7081,40.762,510616.0
2022-04-28 14:25:00,45.31,45.31,45.28,45.29,195812.0,40.762,40.762,40.735,40.744,195812.0
2022-04-28 14:30:00,45.29,45.32,45.27,45.28,313117.0,40.744,40.771,40.726,40.735,313117.0
2022-04-28 14:35:00,45.29,45.3,45.27,45.29,163655.0,40.744,40.753,40.726,40.744,163655.0
2022-04-28 14:40:00,45.29,45.32,45.28,45.32,290987.0,40.744,40.771,40.735,40.771,290987.0
2022-04-28 14:45:00,45.32,45.35,45.31,45.34,172642.0,40.771,40.798,40.762,40.789,172642.0
2022-04-28 14:50:00,45.35,45.37,45.32,45.32,168262.0,40.798,40.816,40.771,40.771,168262.0
2022-04-28 14:55:00,45.32,45.35,45.31,45.34,165625.0,40.771,40.798,40.762,40.789,165625.0
2022-04-28 15:00:00,45.33,45.38,45.31,45.35,217598.0,40.78,40.825,40.762,40.798,217598.0
2022-04-28 15:05:00,45.35,45.38,45.35,45.36,77075.0,40.798,40.825,40.798,40.807,77075.0
2022-04-28 15:10:00,45.36,45.37,45.33,45.34,269004.0,40.807,40.816,40.78,40.789,269004.0
2022-04-28 15:15:00,45.34,45.37,45.32,45.37,118513.0,40.789,40.816,40.771,40.816,118513.0
2022-04-28 15:20:00,45.36,45.42,45.35,45.41,194746.0,40.807,40.861,40.798,40.852,194746.0
2022-04-28 15:25:00,45.41,45.41,45.34,45.34,404951.0,40.852,40.852,40.789,40.789,404951.0
2022-04-28 15:30:00,45.35,45.35,45.31,45.31,96532.0,40.798,40.798,40.762,40.762,96532.0
2022-04-28 15:35:00,45.32,45.33,45.28,45.3,207083.0,40.771,40.78,40.735,40.753,207083.0
2022-04-28 15:40:00,45.29,45.33,45.27,45.28,199811.0,40.744,40.78,40.726,40.735,199811.0
2022-04-28 15:45:00,45.28,45.32,45.26,45.29,158911.0,40.735,40.771,40.7171,40.744,158911.0
2022-04-28 15:50:00,45.29,45.31,45.24,45.29,391527.0,40.744,40.762,40.6991,40.744,391527.0
2022-04-28 15:55:00,45.29,45.34,45.24,45.34,401004.0,40.744,40.789,40.6991,40.789,401004.0
2022-04-29 09:30:00,45.47,45.57,45.45,45.54,245651.0,40.906,40.9959,40.888,40.9689,245651.0
2022-04-29 09:35:00,45.54,45.57,45.49,45.51,229988.0,40.9689,40.9959,40.924,40.942,229988.0
2022-04-29 09:40:00,45.52,45.55,45.49,45.49,148845.0,40.951,40.9779,40.924,40.924,148845.0
2022-04-29 09:45:00,45.49,45.57,45.49,45.56,143882.0,40.924,40.9959,40.924,40.9869,143882.0
2022-04-29 09:50:00,45.55,45.58,45.53,45.58,166508.0,40.9779,41.0049,40.96,41.0049,166508.0
2022-04-29 09:55:00,45.58,45.74,45.58,45.72,339837.0,41.0049,41.1489,41.0049,41.1309,339837.0
2022-04-29 10:00:00,45.73,45.73,45.68,45.72,201013.0,41.1399,41.1399,41.0949,41.1309,201013.0
2022-04-29 10:05:00,45.72,45.73,45.63,45.67,228765.0,41.1309,41.1399,41.0499,41.0859,228765.0
2022-04-29 10:10:00,45.68,45.7,45.63,45.64,305671.0,41.0949,41.1129,41.0499,41.0589,305671.0
2022-04-29 10:15:00,45.65,45.7,45.47,45.49,376750.0,41.0679,41.1129,40.906,40.924,376750.0
2022-04-29 10:20:00,45.49,45.52,45.47,45.48,313531.0,40.924,40.951,40.906,40.915,313531.0
2022-04-29 10:25:00,45.48,45.49,45.37,45.38,361403.0,40.915,40.924,40.816,40.825,361403.0
2022-04-29 10:30:00,45.38,45.43,45.36,45.4,179005.0,40.825,40.87,40.807,40.843,179005.0
2022-04-29 10:35:00,45.39,45.4,45.34,45.39,252055.0,40.834,40.843,40.789,40.834,252055.0
2022-04-29 10:40:00,45.38,45.44,45.37,45.42,121819.0,40.825,40.879,40.816,40.861,121819.0
2022-04-29 10:45:00,45.42,45.43,45.38,45.39,170102.0,40.861,40.87,40.825,40.834,170102.0
2022-04-29 10:50:00,45.4,45.43,45.34,45.41,127097.0,40.843,40.87,40.789,40.852,127097.0
2022-04-29 10:55:00,45.4,45.46,45.38,45.46,200903.0,40.843,40.897,40.825,40.897,200903.0
2022-04-29 11:00:00,45.44,45.45,45.39,45.43,433904.0,40.879,40.888,40.834,40.87,433904.0
2022-04-29 11:05:00,45.42,45.47,45.38,45.38,216017.0,40.861,40.906,40.825,40.825,216017.0
2022-04-29 11:10:00,45.39,45.41,45.34,45.4,229109.0,40.834,40.852,40.789,40.843,229109.0
2022-04-29 11:15:00,45.39,45.39,45.36,45.36,238375.0,40.834,40.834,40.807,40.807,238375.0
2022-04-29 11:20:00,45.37,45.43,45.34,45.41,577894.0,40.816,40.87,40.789,40.852,577894.0
2022-04-29 11:25:00,45.41,45.41,45.33,45.36,582807.0,40.852,40.852,40.78,40.807,582807.0
2022-04-29 11:30:00,45.35,45.46,45.33,45.41,665956.0,40.798,40.897,40.78,40.852,665956.0
2022-04-29 11:35:00,45.42,45.45,45.41,45.43,316627.0,40.861,40.888,40.852,40.87,316627.0
2022-04-29 11:40:00,45.42,45.48,45.41,45.48,133576.0,40.861,40.915,40.852,40.915,133576.0
2022-04-29 11:45:00,45.48,45.52,45.46,45.49,178466.0,40.915,40.951,40.897,40.924,178466.0
2022-04-29 11:50:00,45.48,45.51,45.46,45.48,83233.0,40.915,40.942,40.897,40.915,83233.0
2022-04-29 11:55:00,45.48,45.49,45.4,45.41,50607.0,40.915,40.924,40.843,40.852,50607.0
2022-04-29 12:00:00,45.4,45.4,45.27,45.29,125592.0,40.843,40.843,40.726,40.744,125592.0
2022-04-29 12:05:00,45.28,45.29,45.24,45.26,189745.0,40.735,40.744,40.6991,40.7171,189745.0
2022-04-29 12:10:00,45.25,45.29,45.24,45.28,187578.0,40.7081,40.744,40.6991,40.735,187578.0
2022-04-29 12:15:00,45.28,45.29,45.26,45.27,204603.0,40.735,40.744,40.7171,40.726,204603.0
2022-04-29 12:20:00,45.27,45.33,45.26,45.32,292184.0,40.726,40.78,40.7171,40.771,292184.0
2022-04-29 12:25:00,45.32,45.34,45.27,45.28,366953.0,40.771,40.789,40.726,40.735,366953.0
2022-04-29 12:30:00,45.27,45.3,45.26,45.27,143895.0,40.726,40.753,40.7171,40.726,143895.0
2022-04-29 12:35:00,45.28,45.3,45.25,45.29,141740.0,40.735,40.753,40.7081,40.744,141740.0
2022-04-29 12:40:00,45.27,45.28,45.22,45.23,116294.0,40.726,40.735,40.6811,40.6901,116294.0
2022-04-29 12:45:00,45.23,45.26,45.23,45.24,79108.0,40.6901,40.7171,40.6901,40.6991,79108.0
2022-04-29 12:50:00,45.24,45.24,45.18,45.19,85699.0,40.6991,40.6991,40.6451,40.6541,85699.0
2022-04-29 12:55:00,45.18,45.22,45.18,45.21,148252.0,40.6451,40.6811,40.6451,40.6721,148252.0
2022-04-29 13:00:00,45.21,45.28,45.2,45.27,79191.0,40.6721,40.735,40.6631,40.726,79191.0
2022-04-29 13:05:00,45.26,45.26,45.21,45.23,143237.0,40.7171,40.7171,40.6721,40.6901,143237.0
2022-04-29 13:10:00,45.23,45.27,45.22,45.27,145366.0,40.6901,40.726,40.6811,40.726,145366.0
2022-04-29 13:15:00,45.27,45.31,45.26,45.3,68908.0,40.726,40.762,40.7171,40.753,68908.0
2022-04-29 13:20:00,45.3,45.34,45.28,45.34,82399.0,40.753,40.789,40.735,40.789,82399.0
2022-04-29 13:25:00,45.35,45.39,45.34,45.34,107095.0,40.798,40.834,40.789,40.789,107095.0
2022-04-29 13:30:00,45.34,45.4,45.34,45.4,124873.0,40.789,40.843,40.789,40.843,124873.0
2022-04-29 13:35:00,45.38,45.44,45.37,45.39,59870.0,40.825,40.879,40.816,40.834,59870.0
2022-04-29 13:40:00,45.39,45.39,45.32,45.33,78708.0,40.834,40.834,40.771,40.78,78708.0
2022-04-29 13:45:00,45.33,45.34,45.29,45.3,80052.0,40.78,40.789,40.744,40.753,80052.0
2022-04-29 13:50:00,45.31,45.32,45.29,45.3,34756.0,40.762,40.771,40.744,40.753,34756.0
2022-04-29 13:55:00,45.29,45.31,45.27,45.29,248934.0,40.744,40.762,40.726,40.744,248934.0
2022-04-29 14:00:00,45.29,45.29,45.24,45.27,77878.0,40.744,40.744,40.6991,40.726,77878.0
2022-04-29 14:05:00,45.27,45.27,45.22,45.23,197258.0,40.726,40.726,40.6811,40.6901,197258.0
2022-04-29 14:10:00,45.23,45.24,45.21,45.23,199799.0,40.6901,40.6991,40.6721,40.6901,199799.0
2022-04-29 14:15:00,45.25,45.3,45.23,45.26,130112.0,40.7081,40.753,40.6901,40.7171,130112.0
2022-04-29 14:20:00,45.26,45.26,45.2,45.21,116919.0,40.7171,40.7171,40.6631,40.6721,116919.0
2022-04-29 14:25:00,45.22,45.24,45.2,45.22,171700.0,40.6811,40.6991,40.6631,40.6811,171700.0
2022-04-29 14:30:00,45.21,45.23,45.18,45.21,123936.0,40.6721,40.6901,40.6451,40.6721,123936.0
2022-04-29 14:35:00,45.21,45.22,45.15,45.16,248390.0,40.6721,40.6811,40.6181,40.6271,248390.0
2022-04-29 14:40:00,45.15,45.18,45.14,45.18,351257.0,40.6181,40.6451,40.6091,40.6451,351257.0
2022-04-29 14:45:00,45.17,45.18,45.11,45.12,572181.0,40.6361,40.6451,40.5821,40.5911,572181.0
2022-04-29 14:50:00,45.12,45.13,45.09,45.1,194618.0,40.5911,40.6001,40.5641,40.5731,194618.0
2022-04-29 14:55:00,45.09,45.14,45.07,45.14,660194.0,40.5641,40.6091,40.5461,40.6091,660194.0
2022-04-29 15:00:00,45.14,45.14,45.09,45.13,138694.0,40.6091,40.6091,40.5641,40.6001,138694.0
2022-04-29 15:05:00,45.12,45.13,45.04,45.04,336643.0,40.5911,40.6001,40.5191,40.5191,336643.0
2022-04-29 15:10:00,45.05,45.06,44.99,45.01,636319.0,40.5281,40.5371,40.4742,40.4921,636319.0
2022-04-29 15:15:00,45.01,45.07,45.0,45.05,274856.0,40.4921,40.5461,40.4832,40.5281,274856.0
2022-04-29 15:20:00,45.05,45.06,44.99,45.01,181292.0,40.5281,40.5371,40.4742,40.4921,181292.0
2022-04-29 15:25:00,45.01,45.03,44.93,44.94,299230.0,40.4921,40.5101,40.4202,40.4292,299230.0
2022-04-29 15:30:00,44.93,44.98,44.91,44.95,889538.0,40.4202,40.4652,40.4022,40.4382,889538.0
2022-04-29 15:35:00,44.95,44.97,44.91,44.93,383119.0,40.4382,40.4562,40.4022,40.4202,383119.0
2022-04-29 15:40:00,44.93,44.97,44.88,44.89,345365.0,40.4202,40.4562,40.3752,40.3842,345365.0
2022-04-29 15:45:00,44.9,44.9,44.82,44.83,311899.0,40.3932,40.3932,40.3212,40.3302,311899.0
2022-04-29 15:50:00,44.82,44.82,44.74,44.76,656610.0,40.3212,40.3212,40.2492,40.2672,656610.0
2022-04-29 15:55:00,44.76,44.78,44.72,44.75,1228475.0,40.2672,40.2852,40.2313,40.2582,1228475.0
2022-05-02 09:30:00,44.58,44.72,44.54,44.56,1492280.0,40.1053,40.2313,40.0693,40.0873,1492280.0
2022-05-02 09:35:00,44.56,44.56,44.45,44.55,277441.0,40.0873,40.0873,39.9884,40.0783,277441.0
2022-05-02 09:40:00,44.56,44.69,44.46,44.6,306656.0,40.0873,40.2043,39.9974,40.1233,306656.0
2022-05-02 09:45:00,44.59,44.69,44.55,44.6,204149.0,40.1143,40.2043,40.0783,40.1233,204149.0
2022-05-02 09:50:00,44.6,44.7,44.56,44.69,223286.0,40.1233,40.2133,40.0873,40.2043,223286.0
2022-05-02 09:55:00,44.69,44.73,44.64,44.64,165082.0,40.2043,40.2403,40.1593,40.1593,165082.0
2022-05-02 10:00:00,44.65,44.72,44.61,44.72,464893.0,40.1683,40.2313,40.1323,40.2313,464893.0
2022-05-02 10:05:00,44.71,44.72,44.48,44.49,215692.0,40.2223,40.2313,40.0153,40.0243,215692.0
2022-05-02 10:10:00,44.49,44.55,44.46,44.49,387462.0,40.0243,40.0783,39.9974,40.0243,387462.0
2022-05-02 10:15:00,44.49,44.59,44.45,44.58,163194.0,40.0243,40.1143,39.9884,40.1053,163194.0
2022-05-02 10:20:00,44.57,44.66,44.54,44.66,178153.0,40.0963,40.1773,40.0693,40.1773,178153.0
2022-05-02 10:25:00,44.65,44.74,44.63,44.71,379381.0,40.1683,40.2492,40.1503,40.2223,379381.0
2022-05-02 10:30:00,44.7,44.84,44.7,44.81,330224.0,40.2133,40.3392,40.2133,40.3122,330224.0
2022-05-02 10:35:00,44.82,44.83,44.7,44.73,486345.0,40.3212,40.3302,40.2133,40.2403,486345.0
2022-05-02 10:40:00,44.74,44.8,44.68,44.7,286170.0,40.2492,40.3032,40.1953,40.2133,286170.0
2022-05-02 10:45:00,44.7,44.72,44.65,44.68,197353.0,40.2133,40.2313,40.1683,40.1953,197353.0
2022-05-02 10:50:00,44.68,44.68,44.6,44.61,228853.0,40.1953,40.1953,40.1233,40.1323,228853.0
2022-05-02 10:55:00,44.6,44.64,44.55,44.55,126582.0,40.1233,40.1593,40.0783,40.0783,126582.0
2022-05-02 11:00:00,44.55,44.56,44.43,44.43,359599.0,40.0783,40.0873,39.9704,39.9704,359599.0
2022-05-02 11:05:00,44.44,44.52,44.43,44.49,339931.0,39.9794,40.0513,39.9704,40.0243,339931.0
2022-05-02 11:10:00,44.5,44.54,44.46,44.54,341491.0,40.0333,40.0693,39.9974,40.0693,341491.0
2022-05-02 11:15:00,44.54,44.54,44.39,44.42,313185.0,40.0693,40.0693,39.9344,39.9614,313185.0
2022-05-02 11:20:00,44.42,44.46,44.4,44.44,168854.0,39.9614,39.9974,39.9434,39.9794,168854.0
2022-05-02 11:25:00,44.43,44.46,44.37,44.41,449702.0,39.9704,39.9974,39.9164,39.9524,449702.0
2022-05-02 11:30:00,44.42,44.5,44.36,44.49,702620.0,39.9614,40.0333,39.9074,40.0243,702620.0
2022-05-02 11:35:00,44.5,44.54,44.4,44.43,387933.0,40.0333,40.0693,39.9434,39.9704,387933.0
2022-05-02 11:40:00,44.42,44.5,44.39,44.45,283319.0,39.9614,40.0333,39.9344,39.9884,283319.0
2022-05-02 11:45:00,44.45,44.52,44.43,44.46,203881.0,39.9884,40.0513,39.9704,39.9974,203881.0
2022-05-02 11:50:00,44.45,44.53,44.45,44.53,199979.0,39.9884,40.0603,39.9884,40.0603,199979.0
2022-05-02 11:55:00,44.51,44.56,44.49,44.56,433706.0,40.0423,40.0873,40.0243,40.0873,433706.0
2022-05-02 12:00:00,44.55,44.58,44.42,44.46,334126.0,40.0783,40.1053,39.9614,39.9974,334126.0
2022-05-02 12:05:00,44.46,44.49,44.43,44.47,166129.0,39.9974,40.0243,39.9704,40.0063,166129.0
2022-05-02 12:10:00,44.48,44.5,44.46,44.5,296368.0,40.0153,40.0333,39.9974,40.0333,296368.0
2022-05-02 12:15:00,44.49,44.57,44.47,44.57,297459.0,40.0243,40.0963,40.0063,40.0963,297459.0
2022-05-02 12:20:00,44.57,44.63,44.55,44.56,166775.0,40.0963,40.1503,40.0783,40.0873,166775.0
2022-05-02 12:25:00,44.55,44.56,44.5,44.55,264976.0,40.0783,40.0873,40.0333,40.0783,264976.0
2022-05-02 12:30:00,44.55,44.58,44.52,44.57,1304300.0,40.0783,40.1053,40.0513,40.0963,1304300.0
2022-05-02 12:35:00,44.58,44.6,44.49,44.5,661639.0,40.1053,40.1233,40.0243,40.0333,661639.0
2022-05-02 12:40:00,44.5,44.53,44.46,44.47,256016.0,40.0333,40.0603,39.9974,40.0063,256016.0
2022-05-02 12:45:00,44.47,44.49,44.43,44.48,147539.0,40.0063,40.0243,39.9704,40.0153,147539.0
2022-05-02 12:50:00,44.47,44.47,44.38,44.4,196343.0,40.0063,40.0063,39.9254,39.9434,196343.0
2022-05-02 12:55:00,44.39,44.43,44.32,44.35,345531.0,39.9344,39.9704,39.8714,39.8984,345531.0
2022-05-02 13:00:00,44.35,44.36,44.26,44.29,363865.0,39.8984,39.9074,39.8174,39.8444,363865.0
2022-05-02 13:05:00,44.3,44.4,44.28,44.35,339804.0,39.8534,39.9434,39.8354,39.8984,339804.0
2022-05-02 13:10:00,44.35,44.41,44.34,44.39,336722.0,39.8984,39.9524,39.8894,39.9344,336722.0
2022-05-02 13:15:00,44.38,44.4,44.35,44.36,125797.0,39.9254,39.9434,39.8984,39.9074,125797.0
2022-05-02 13:20:00,44.35,44.37,44.32,44.32,18152.0,39.8984,39.9164,39.8714,39.8714,18152.0
2022-05-02 13:25:00,44.32,44.36,44.3,44.33,314099.0,39.8714,39.9074,39.8534,39.8804,314099.0
2022-05-02 13:30:00,44.32,44.38,44.3,44.3,155095.0,39.8714,39.9254,39.8534,39.8534,155095.0
2022-05-02 13:35:00,44.3,44.33,44.28,44.29,262779.0,39.8534,39.8804,39.8354,39.8444,262779.0
2022-05-02 13:40:00,44.3,44.32,44.26,44.27,84993.0,39.8534,39.8714,39.8174,39.8264,84993.0
2022-05-02 13:45:00,44.27,44.27,44.2,44.22,316216.0,39.8264,39.8264,39.7634,39.7814,316216.0
2022-05-02 13:50:00,44.21,44.24,44.21,44.22,182035.0,39.7724,39.7994,39.7724,39.7814,182035.0
2022-05-02 13:55:00,44.22,44.27,44.21,44.26,257784.0,39.7814,39.8264,39.7724,39.8174,257784.0
2022-05-02 14:00:00,44.26,44.32,44.22,44.32,400035.0,39.8174,39.8714,39.7814,39.8714,400035.0
2022-05-02 14:05:00,44.31,44.34,44.26,44.26,328480.0,39.8624,39.8894,39.8174,39.8174,328480.0
2022-05-02 14:10:00,44.26,44.27,44.15,44.15,449938.0,39.8174,39.8264,39.7185,39.7185,449938.0
2022-05-02 14:15:00,44.15,44.17,44.13,44.15,691699.0,39.7185,39.7365,39.7005,39.7185,691699.0
2022-05-02 14:20:00,44.15,44.2,44.13,44.19,488991.0,39.7185,39.7634,39.7005,39.7545,488991.0
2022-05-02 14:25:00,44.18,44.21,44.15,44.19,581196.0,39.7455,39.7724,39.7185,39.7545,581196.0
2022-05-02 14:30:00,44.18,44.23,44.16,44.22,544375.0,39.7455,39.7904,39.7275,39.7814,544375.0
2022-05-02 14:35:00,44.21,44.23,44.16,44.19,877165.0,39.7724,39.7904,39.7275,39.7545,877165.0
2022-05-02 14:40:00,44.19,44.21,44.11,44.14,603332.0,39.7545,39.7724,39.6825,39.7095,603332.0
2022-05-02 14:45:00,44.14,44.24,44.14,44.23,1021536.0,39.7095,39.7994,39.7095,39.7904,1021536.0
2022-05-02 14:50:00,44.23,44.3,44.19,44.26,499718.0,39.7904,39.8534,39.7545,39.8174,499718.0
2022-05-02 14:55:00,44.26,44.28,44.18,44.21,521271.0,39.8174,39.8354,39.7455,39.7724,521271.0
2022-05-02 15:00:00,44.2,44.3,44.2,44.28,884621.0,39.7634,39.8534,39.7634,39.8354,884621.0
2022-05-02 15:05:00,44.29,44.38,44.28,44.37,703881.0,39.8444,39.9254,39.8354,39.9164,703881.0
2022-05-02 15:10:00,44.37,44.47,44.36,44.46,631236.0,39.9164,40.0063,39.9074,39.9974,631236.0
2022-05-02 15:15:00,44.45,44.5,44.42,44.47,816282.0,39.9884,40.0333,39.9614,40.0063,816282.0
2022-05-02 15:20:00,44.47,44.59,44.47,44.58,331526.0,40.0063,40.1143,40.0063,40.1053,331526.0
2022-05-02 15:25:00,44.57,44.6,44.53,44.56,323263.0,40.0963,40.1233,40.0603,40.0873,323263.0
2022-05-02 15:30:00,44.56,44.67,44.56,44.67,755947.0,40.0873,40.1863,40.0873,40.1863,755947.0
2022-05-02 15:35:00,44.67,44.68,44.58,44.61,509637.0,40.1863,40.1953,40.1053,40.1323,509637.0
2022-05-02 15:40:00,44.61,44.66,44.53,44.55,1178449.0,40.1323,40.1773,40.0603,40.0783,1178449.0
2022-05-02 15:45:00,44.55,44.63,44.53,44.61,773997.0,40.0783,40.1503,40.0603,40.1323,773997.0
2022-05-02 15:50:00,44.63,44.67,44.58,44.65,1142202.0,40.1503,40.1863,40.1053,40.1683,1142202.0
2022-05-02 15:55:00,44.64,44.67,44.6,44.62,784718.0,40.1593,40.1863,40.1233,40.1413,784718.0
2022-05-03 09:30:00,44.88,44.95,44.8,44.92,717395.0,40.3752,40.4382,40.3032,40.4112,717395.0
2022-05-03 09:35:00,44.91,44.92,44.83,44.84,539589.0,40.4022,40.4112,40.3302,40.3392,539589.0
2022-05-03 09:40:00,44.85,44.93,44.84,44.84,232663.0,40.3482,40.4202,40.3392,40.3392,232663.0
2022-05-03 09:45:00,44.84,44.86,44.78,44.83,329313.0,40.3392,40.3572,40.2852,40.3302,329313.0
2022-05-03 09:50:00,44.83,44.9,44.81,44.9,359477.0,40.3302,40.3932,40.3122,40.3932,359477.0
2022-05-03 09:55:00,44.9,44.92,44.86,44.92,249649.0,40.3932,40.4112,40.3572,40.4112,249649.0
2022-05-03 10:00:00,44.93,44.97,44.91,44.94,288244.0,40.4202,40.4562,40.4022,40.4292,288244.0
2022-05-03 10:05:00,44.94,44.96,44.81,44.83,403007.0,40.4292,40.4472,40.3122,40.3302,403007.0
2022-05-03 10:10:00,44.83,44.92,44.81,44.92,192381.0,40.3302,40.4112,40.3122,40.4112,192381.0
2022-05-03 10:15:00,44.91,44.92,44.84,44.91,242604.0,40.4022,40.4112,40.3392,40.4022,242604.0
2022-05-03 10:20:00,44.9,44.94,44.87,44.91,234338.0,40.3932,40.4292,40.3662,40.4022,234338.0
2022-05-03 10:25:00,44.92,44.99,44.91,44.99,281304.0,40.4112,40.4742,40.4022,40.4742,281304.0
2022-05-03 10:30:00,44.99,45.04,44.96,45.01,296326.0,40.4742,40.5191,40.4472,40.4921,296326.0
2022-05-03 10:35:00,45.02,45.03,44.93,44.94,197454.0,40.5011,40.5101,40.4202,40.4292,197454.0
2022-05-03 10:40:00,44.94,44.94,44.88,44.89,192557.0,40.4292,40.4292,40.3752,40.3842,192557.0
2022-05-03 10:45:00,44.89,44.91,44.85,44.87,95104.0,40.3842,40.4022,40.3482,40.3662,95104.0
2022-05-03 10:50:00,44.86,44.93,44.85,44.9,248106.0,40.3572,40.4202,40.3482,40.3932,248106.0
2022-05-03 10:55:00,44.9,44.95,44.9,44.94,256058.0,40.3932,40.4382,40.3932,40.4292,256058.0
2022-05-03 11:00:00,44.93,44.97,44.9,44.97,194235.0,40.4202,40.4562,40.3932,40.4562,194235.0
2022-05-03 11:05:00,44.97,45.08,44.96,45.07,928190.0,40.4562,40.5551,40.4472,40.5461,928190.0
2022-05-03 11:10:00,45.07,45.07,45.02,45.04,297098.0,40.5461,40.5461,40.5011,40.5191,297098.0
2022-05-03 11:15:00,45.05,45.08,44.99,45.03,365809.0,40.5281,40.5551,40.4742,40.5101,365809.0
2022-05-03 11:20:00,45.04,45.09,45.04,45.08,163206.0,40.5191,40.5641,40.5191,40.5551,163206.0
2022-05-03 11:25:00,45.09,45.09,45.02,45.04,132181.0,40.5641,40.5641,40.5011,40.5191,132181.0
2022-05-03 11:30:00,45.04,45.12,45.03,45.1,331247.0,40.5191,40.5911,40.5101,40.5731,331247.0
2022-05-03 11:35:00,45.1,45.1,45.01,45.01,158313.0,40.5731,40.5731,40.4921,40.4921,158313.0
2022-05-03 11:40:00,45.02,45.06,45.01,45.02,150429.0,40.5011,40.5371,40.4921,40.5011,150429.0
2022-05-03 11:45:00,45.01,45.03,44.98,45.01,111929.0,40.4921,40.5101,40.4652,40.4921,111929.0
2022-05-03 11:50:00,45.02,45.02,44.99,45.01,80191.0,40.5011,40.5011,40.4742,40.4921,80191.0
2022-05-03 11:55:00,45.01,45.04,44.99,45.03,141360.0,40.4921,40.5191,40.4742,40.5101,141360.0
2022-05-03 12:00:00,45.03,45.08,45.02,45.05,238437.0,40.5101,40.5551,40.5011,40.5281,238437.0
2022-05-03 12:05:00,45.04,45.04,44.86,44.88,216772.0,40.5191,40.5191,40.3572,40.3752,216772.0
2022-05-03 12:10:00,44.89,44.93,44.87,44.92,156880.0,40.3842,40.4202,40.3662,40.4112,156880.0
2022-05-03 12:15:00,44.93,44.94,44.89,44.94,147406.0,40.4202,40.4292,40.3842,40.4292,147406.0
2022-05-03 12:20:00,44.94,45.0,44.93,44.98,156458.0,40.4292,40.4832,40.4202,40.4652,156458.0
2022-05-03 12:25:00,44.98,45.01,44.94,44.94,2882967.0,40.4652,40.4921,40.4292,40.4292,2882967.0
2022-05-03 12:30:00,44.93,44.95,44.89,44.92,332468.0,40.4202,40.4382,40.3842,40.4112,332468.0
2022-05-03 12:35:00,44.93,44.98,44.91,44.94,201129.0,40.4202,40.4652,40.4022,40.4292,201129.0
2022-05-03 12:40:00,44.94,44.98,44.92,44.96,322421.0,40.4292,40.4652,40.4112,40.4472,322421.0
2022-05-03 12:45:00,44.96,44.98,44.92,44.94,192027.0,40.4472,40.4652,40.4112,40.4292,192027.0
2022-05-03 12:50:00,44.94,44.96,44.92,44.92,193088.0,40.4292,40.4472,40.4112,40.4112,193088.0
2022-05-03 12:55:00,44.92,44.96,44.89,44.96,257069.0,40.4112,40.4472,40.3842,40.4472,257069.0
2022-05-03 13:00:00,44.96,45.01,44.95,44.98,202324.0,40.4472,40.4921,40.4382,40.4652,202324.0
2022-05-03 13:05:00,44.97,45.04,44.96,45.03,677740.0,40.4562,40.5191,40.4472,40.5101,677740.0
2022-05-03 13:10:00,45.03,45.08,45.02,45.08,274465.0,40.5101,40.5551,40.5011,40.5551,274465.0
2022-05-03 13:15:00,45.08,45.11,45.07,45.08,246005.0,40.5551,40.5821,40.5461,40.5551,246005.0
2022-05-03 13:20:00,45.09,45.13,45.05,45.08,442117.0,40.5641,40.6001,40.5281,40.5551,442117.0
2022-05-03 13:25:00,45.07,45.07,45.01,45.04,562746.0,40.5461,40.5461,40.4921,40.5191,562746.0
2022-05-03 13:30:00,45.05,45.08,45.03,45.08,290868.0,40.5281,40.5551,40.5101,40.5551,290868.0
2022-05-03 13:35:00,45.07,45.09,45.05,45.08,187156.0,40.5461,40.5641,40.5281,40.5551,187156.0
2022-05-03 13:40:00,45.09,45.11,45.06,45.1,112082.0,40.5641,40.5821,40.5371,40.5731,112082.0
2022-05-03 13:45:00,45.11,45.11,45.07,45.09,170091.0,40.5821,40.5821,40.5461,40.5641,170091.0
2022-05-03 13:50:00,45.09,45.09,45.04,45.05,190135.0,40.5641,40.5641,40.5191,40.5281,190135.0
2022-05-03 13:55:00,45.05,45.06,45.03,45.05,189143.0,40.5281,40.5371,40.5101,40.5281,189143.0
2022-05-03 14:00:00,45.05,45.05,44.97,44.99,378690.0,40.5281,40.5281,40.4562,40.4742,378690.0
2022-05-03 14:05:00,44.99,44.99,44.95,44.98,289996.0,40.4742,40.4742,40.4382,40.4652,289996.0
2022-05-03 14:10:00,44.97,44.98,44.91,44.92,320137.0,40.4562,40.4652,40.4022,40.4112,320137.0
2022-05-03 14:15:00,44.91,44.92,44.87,44.88,410692.0,40.4022,40.4112,40.3662,40.3752,410692.0
2022-05-03 14:20:00,44.89,44.89,44.85,44.88,228257.0,40.3842,40.3842,40.3482,40.3752,228257.0
2022-05-03 14:25:00,44.89,44.89,44.85,44.86,340039.0,40.3842,40.3842,40.3482,40.3572,340039.0
2022-05-03 14:30:00,44.87,44.92,44.86,44.92,793493.0,40.3662,40.4112,40.3572,40.4112,793493.0
2022-05-03 14:35:00,44.93,44.98,44.88,44.89,604109.0,40.4202,40.4652,40.3752,40.3842,604109.0
2022-05-03 14:40:00,44.89,44.93,44.8,44.9,859536.0,40.3842,40.4202,40.3032,40.3932,859536.0
2022-05-03 14:45:00,44.9,44.95,44.84,44.93,507610.0,40.3932,40.4382,40.3392,40.4202,507610.0
2022-05-03 14:50:00,44.93,45.03,44.92,45.01,444098.0,40.4202,40.5101,40.4112,40.4921,444098.0
2022-05-03 14:55:00,45.0,45.08,44.99,45.07,458707.0,40.4832,40.5551,40.4742,40.5461,458707.0
2022-05-03 15:00:00,45.07,45.08,45.03,45.05,410224.0,40.5461,40.5551,40.5101,40.5281,410224.0
2022-05-03 15:05:00,45.04,45.12,45.03,45.09,978756.0,40.5191,40.5911,40.5101,40.5641,978756.0
2022-05-03 15:10:00,45.09,45.12,45.08,45.11,214672.0,40.5641,40.5911,40.5551,40.5821,214672.0
2022-05-03 15:15:00,45.11,45.12,45.02,45.04,693503.0,40.5821,40.5911,40.5011,40.5191,693503.0
2022-05-03 15:20:00,45.04,45.09,44.97,45.02,791206.0,40.5191,40.5641,40.4562,40.5011,791206.0
2022-05-03 15:25:00,45.02,45.04,44.98,45.02,985763.0,40.5011,40.5191,40.4652,40.5011,985763.0
2022-05-03 15:30:00,45.01,45.05,44.98,45.04,514100.0,40.4921,40.5281,40.4652,40.5191,514100.0
2022-05-03 15:35:00,45.03,45.04,44.95,44.97,922615.0,40.5101,40.5191,40.4382,40.4562,922615.0
2022-05-03 15:40:00,44.96,44.96,44.88,44.91,796646.0,40.4472,40.4472,40.3752,40.4022,796646.0
2022-05-03 15:45:00,44.9,44.97,44.87,44.9,1027036.0,40.3932,40.4562,40.3662,40.3932,1027036.0
2022-05-03 15:50:00,44.91,45.0,44.87,44.98,801556.0,40.4022,40.4832,40.3662,40.4652,801556.0
2022-05-03 15:55:00,44.98,45.02,44.97,45.0,546404.0,40.4652,40.5011,40.4562,40.4832,546404.0
2022-05-04 09:30:00,44.99,44.99,44.9,44.92,433273.0,40.4742,40.4742,40.3932,40.4112,433273.0
2022-05-04 09:35:00,44.92,44.93,44.88,44.89,238393.0,40.4112,40.4202,40.3752,40.3842,238393.0
2022-05-04 09:40:00,44.88,44.92,44.87,44.9,155899.0,40.3752,40.4112,40.3662,40.3932,155899.0
2022-05-04 09:45:00,44.9,44.92,44.87,44.9,387863.0,40.3932,40.4112,40.3662,40.3932,387863.0
2022-05-04 09:50:00,44.9,44.9,44.84,44.84,251136.0,40.3932,40.3932,40.3392,40.3392,251136.0
2022-05-04 09:55:00,44.84,44.86,44.81,44.83,157432.0,40.3392,40.3572,40.3122,40.3302,157432.0
2022-05-04 10:00:00,44.82,44.84,44.78,44.79,410770.0,40.3212,40.3392,40.2852,40.2942,410770.0
2022-05-04 10:05:00,44.78,44.79,44.73,44.74,517849.0,40.2852,40.2942,40.2403,40.2492,517849.0
2022-05-04 10:10:00,44.75,44.77,44.7,44.71,405783.0,40.2582,40.2762,40.2133,40.2223,405783.0
2022-05-04 10:15:00,44.7,44.74,44.67,44.72,287262.0,40.2133,40.2492,40.1863,40.2313,287262.0
2022-05-04 10:20:00,44.7,44.76,44.7,44.74,448936.0,40.2133,40.2672,40.2133,40.2492,448936.0
2022-05-04 10:25:00,44.74,44.77,44.72,44.76,357390.0,40.2492,40.2762,40.2313,40.2672,357390.0
2022-05-04 10:30:00,44.76,44.76,44.68,44.69,497604.0,40.2672,40.2672,40.1953,40.2043,497604.0
2022-05-04 10:35:00,44.69,44.75,44.69,44.74,193269.0,40.2043,40.2582,40.2043,40.2492,193269.0
2022-05-04 10:40:00,44.75,44.76,44.71,44.73,249875.0,40.2582,40.2672,40.2223,40.2403,249875.0
2022-05-04 10:45:00,44.73,44.76,44.72,44.76,272171.0,40.2403,40.2672,40.2313,40.2672,272171.0
2022-05-04 10:50:00,44.76,44.76,44.72,44.73,166615.0,40.2672,40.2672,40.2313,40.2403,166615.0
2022-05-04 10:55:00,44.73,44.75,44.71,44.73,274385.0,40.2403,40.2582,40.2223,40.2403,274385.0
2022-05-04 11:00:00,44.73,44.75,44.68,44.7,193260.0,40.2403,40.2582,40.1953,40.2133,193260.0
2022-05-04 11:05:00,44.7,44.73,44.69,44.73,210899.0,40.2133,40.2403,40.2043,40.2403,210899.0
2022-05-04 11:10:00,44.73,44.74,44.67,44.68,178807.0,40.2403,40.2492,40.1863,40.1953,178807.0
2022-05-04 11:15:00,44.68,44.7,44.66,44.69,291627.0,40.1953,40.2133,40.1773,40.2043,291627.0
2022-05-04 11:20:00,44.7,44.72,44.68,44.71,285994.0,40.2133,40.2313,40.1953,40.2223,285994.0
2022-05-04 11:25:00,44.71,44.72,44.66,44.68,213710.0,40.2223,40.2313,40.1773,40.1953,213710.0
2022-05-04 11:30:00,44.68,44.68,44.61,44.63,377486.0,40.1953,40.1953,40.1323,40.1503,377486.0
2022-05-04 11:35:00,44.63,44.65,44.61,44.64,195041.0,40.1503,40.1683,40.1323,40.1593,195041.0
2022-05-04 11:40:00,44.64,44.66,44.61,44.64,108752.0,40.1593,40.1773,40.1323,40.1593,108752.0
2022-05-04 11:45:00,44.64,44.72,44.63,44.71,572167.0,40.1593,40.2313,40.1503,40.2223,572167.0
2022-05-04 11:50:00,44.7,44.74,44.69,44.73,374362.0,40.2133,40.2492,40.2043,40.2403,374362.0
2022-05-04 11:55:00,44.73,44.75,44.69,44.72,240231.0,40.2403,40.2582,40.2043,40.2313,240231.0
2022-05-04 12:00:00,44.71,44.72,44.65,44.66,480372.0,40.2223,40.2313,40.1683,40.1773,480372.0
2022-05-04 12:05:00,44.66,44.73,44.66,44.71,167275.0,40.1773,40.2403,40.1773,40.2223,167275.0
2022-05-04 12:10:00,44.71,44.71,44.68,44.69,199075.0,40.2223,40.2223,40.1953,40.2043,199075.0
2022-05-04 12:15:00,44.7,44.74,44.67,44.73,303661.0,40.2133,40.2492,40.1863,40.2403,303661.0
2022-05-04 12:20:00,44.75,44.81,44.74,44.77,188105.0,40.2582,40.3122,40.2492,40.2762,188105.0
2022-05-04 12:25:00,44.78,44.82,44.76,44.81,101859.0,40.2852,40.3212,40.2672,40.3122,101859.0
2022-05-04 12:30:00,44.82,44.82,44.8,44.82,47941.0,40.3212,40.3212,40.3032,40.3212,47941.0
2022-05-04 12:35:00,44.81,44.84,44.8,44.83,184002.0,40.3122,40.3392,40.3032,40.3302,184002.0
2022-05-04 12:40:00,44.83,44.85,44.81,44.82,135347.0,40.3302,40.3482,40.3122,40.3212,135347.0
2022-05-04 12:45:00,44.82,44.83,44.78,44.8,134721.0,40.3212,40.3302,40.2852,40.3032,134721.0
2022-05-04 12:50:00,44.8,44.84,44.78,44.84,84202.0,40.3032,40.3392,40.2852,40.3392,84202.0
2022-05-04 12:55:00,44.84,44.86,44.82,44.86,196114.0,40.3392,40.3572,40.3212,40.3572,196114.0
2022-05-04 13:00:00,44.87,44.9,44.84,44.87,201297.0,40.3662,40.3932,40.3392,40.3662,201297.0
2022-05-04 13:05:00,44.87,44.88,44.83,44.84,308958.0,40.3662,40.3752,40.3302,40.3392,308958.0
2022-05-04 13:10:00,44.82,44.83,44.78,44.8,166397.0,40.3212,40.3302,40.2852,40.3032,166397.0
2022-05-04 13:15:00,44.8,44.84,44.8,44.82,175710.0,40.3032,40.3392,40.3032,40.3212,175710.0
2022-05-04 13:20:00,44.83,44.84,44.8,44.82,365337.0,40.3302,40.3392,40.3032,40.3212,365337.0
2022-05-04 13:25:00,44.83,44.84,44.79,44.8,158882.0,40.3302,40.3392,40.2942,40.3032,158882.0
2022-05-04 13:30:00,44.8,44.82,44.77,44.82,143774.0,40.3032,40.3212,40.2762,40.3212,143774.0
2022-05-04 13:35:00,44.82,44.84,44.77,44.78,261604.0,40.3212,40.3392,40.2762,40.2852,261604.0
2022-05-04 13:40:00,44.78,44.82,44.76,44.81,159561.0,40.2852,40.3212,40.2672,40.3122,159561.0
2022-05-04 13:45:00,44.81,44.81,44.78,44.78,305432.0,40.3122,40.3122,40.2852,40.2852,305432.0
2022-05-04 13:50:00,44.78,44.81,44.77,44.8,133147.0,40.2852,40.3122,40.2762,40.3032,133147.0
2022-05-04 13:55:00,44.8,44.89,44.79,44.82,622618.0,40.3032,40.3842,40.2942,40.3212,622618.0
2022-05-04 14:00:00,44.86,45.04,44.79,44.96,631481.0,40.3572,40.5191,40.2942,40.4472,631481.0
2022-05-04 14:05:00,44.98,45.03,44.78,44.88,360363.0,40.4652,40.5101,40.2852,40.3752,360363.0
2022-05-04 14:10:00,44.89,44.92,44.79,44.87,369342.0,40.3842,40.4112,40.2942,40.3662,369342.0
2022-05-04 14:15:00,44.87,44.89,44.77,44.8,219263.0,40.3662,40.3842,40.2762,40.3032,219263.0
2022-05-04 14:20:00,44.79,44.84,44.72,44.82,372520.0,40.2942,40.3392,40.2313,40.3212,372520.0
2022-05-04 14:25:00,44.81,45.0,44.79,44.96,445493.0,40.3122,40.4832,40.2942,40.4472,445493.0
2022-05-04 14:30:00,44.95,44.99,44.55,44.56,946500.0,40.4382,40.4742,40.0783,40.0873,946500.0
2022-05-04 14:35:00,44.55,44.81,44.49,44.76,799980.0,40.0783,40.3122,40.0243,40.2672,799980.0
2022-05-04 14:40:00,44.76,45.11,44.7,45.03,738258.0,40.2672,40.5821,40.2133,40.5101,738258.0
2022-05-04 14:45:00,45.04,45.32,45.04,45.21,450370.0,40.5191,40.771,40.5191,40.6721,450370.0
2022-05-04 14:50:00,45.22,45.44,45.22,45.44,315107.0,40.6811,40.879,40.6811,40.879,315107.0
2022-05-04 14:55:00,45.44,45.52,45.37,45.45,484960.0,40.879,40.951,40.816,40.888,484960.0
2022-05-04 15:00:00,45.45,45.5,45.33,45.43,256792.0,40.888,40.933,40.78,40.87,256792.0
2022-05-04 15:05:00,45.44,45.57,45.43,45.51,284328.0,40.879,40.9959,40.87,40.942,284328.0
2022-05-04 15:10:00,45.5,45.61,45.5,45.56,195431.0,40.933,41.0319,40.933,40.9869,195431.0
2022-05-04 15:15:00,45.57,45.64,45.47,45.51,373086.0,40.9959,41.0589,40.906,40.942,373086.0
2022-05-04 15:20:00,45.5,45.6,45.5,45.58,395008.0,40.933,41.0229,40.933,41.0049,395008.0
2022-05-04 15:25:00,45.58,45.67,45.55,45.65,255228.0,41.0049,41.0859,40.9779,41.0679,255228.0
2022-05-04 15:30:00,45.65,45.75,45.62,45.73,301710.0,41.0679,41.1579,41.0409,41.1399,301710.0
2022-05-04 15:35:00,45.73,45.74,45.67,45.7,501555.0,41.1399,41.1489,41.0859,41.1129,501555.0
2022-05-04 15:40:00,45.7,45.73,45.64,45.71,553750.0,41.1129,41.1399,41.0589,41.1219,553750.0
2022-05-04 15:45:00,45.71,45.8,45.69,45.8,1517513.0,41.1219,41.2029,41.1039,41.2029,1517513.0
2022-05-04 15:50:00,45.8,45.85,45.77,45.78,1114960.0,41.2029,41.2478,41.1759,41.1849,1114960.0
2022-05-04 15:55:00,45.77,45.79,45.68,45.79,1212924.0,41.1759,41.1939,41.0949,41.1939,1212924.0
2022-05-05 09:30:00,45.15,45.16,45.07,45.1,448906.0,40.6181,40.6271,40.5461,40.5731,448906.0
2022-05-05 09:35:00,45.1,45.12,45.05,45.09,214371.0,40.5731,40.5911,40.5281,40.5641,214371.0
2022-05-05 09:40:00,45.09,45.12,45.02,45.03,105347.0,40.5641,40.5911,40.5011,40.5101,105347.0
2022-05-05 09:45:00,45.03,45.04,44.97,44.97,90609.0,40.5101,40.5191,40.4562,40.4562,90609.0
2022-05-05 09:50:00,44.96,45.01,44.95,44.96,142096.0,40.4472,40.4921,40.4382,40.4472,142096.0
2022-05-05 09:55:00,44.97,44.98,44.89,44.94,707080.0,40.4562,40.4652,40.3842,40.4292,707080.0
2022-05-05 10:00:00,44.94,44.94,44.83,44.84,528135.0,40.4292,40.4292,40.3302,40.3392,528135.0
2022-05-05 10:05:00,44.82,44.85,44.73,44.77,450644.0,40.3212,40.3482,40.2403,40.2762,450644.0
2022-05-05 10:10:00,44.76,44.8,44.7,44.8,395497.0,40.2672,40.3032,40.2133,40.3032,395497.0
2022-05-05 10:15:00,44.79,44.81,44.73,44.78,273649.0,40.2942,40.3122,40.2403,40.2852,273649.0
2022-05-05 10:20:00,44.77,44.77,44.65,44.66,376073.0,40.2762,40.2762,40.1683,40.1773,376073.0
2022-05-05 10:25:00,44.67,44.7,44.64,44.66,203849.0,40.1863,40.2133,40.1593,40.1773,203849.0
2022-05-05 10:30:00,44.65,44.66,44.6,44.62,367854.0,40.1683,40.1773,40.1233,40.1413,367854.0
2022-05-05 10:35:00,44.62,44.66,44.58,44.59,434640.0,40.1413,40.1773,40.1053,40.1143,434640.0
2022-05-05 10:40:00,44.58,44.61,44.52,44.59,503782.0,40.1053,40.1323,40.0513,40.1143,503782.0
2022-05-05 10:45:00,44.6,44.63,44.45,44.46,820970.0,40.1233,40.1503,39.9884,39.9974,820970.0
2022-05-05 10:50:00,44.46,44.51,44.43,44.46,556382.0,39.9974,40.0423,39.9704,39.9974,556382.0
2022-05-05 10:55:00,44.47,44.52,44.45,44.5,575972.0,40.0063,40.0513,39.9884,40.0333,575972.0
2022-05-05 11:00:00,44.51,44.51,44.35,44.37,484487.0,40.0423,40.0423,39.8984,39.9164,484487.0
2022-05-05 11:05:00,44.37,44.39,44.24,44.28,617693.0,39.9164,39.9344,39.7994,39.8354,617693.0
2022-05-05 11:10:00,44.27,44.29,44.23,44.29,428304.0,39.8264,39.8444,39.7904,39.8444,428304.0
2022-05-05 11:15:00,44.28,44.29,44.2,44.22,324510.0,39.8354,39.8444,39.7634,39.7814,324510.0
2022-05-05 11:20:00,44.22,44.23,44.14,44.15,412598.0,39.7814,39.7904,39.7095,39.7185,412598.0
2022-05-05 11:25:00,44.15,44.23,44.13,44.23,192846.0,39.7185,39.7904,39.7005,39.7904,192846.0
2022-05-05 11:30:00,44.23,44.33,44.19,44.26,388198.0,39.7904,39.8804,39.7545,39.8174,388198.0
2022-05-05 11:35:00,44.26,44.35,44.25,44.3,222093.0,39.8174,39.8984,39.8084,39.8534,222093.0
2022-05-05 11:40:00,44.33,44.34,44.27,44.33,159205.0,39.8804,39.8894,39.8264,39.8804,159205.0
2022-05-05 11:45:00,44.3,44.31,44.19,44.22,304293.0,39.8534,39.8624,39.7545,39.7814,304293.0
2022-05-05 11:50:00,44.22,44.23,44.01,44.01,737431.0,39.7814,39.7904,39.5925,39.5925,737431.0
2022-05-05 11:55:00,44.02,44.07,44.0,44.02,355563.0,39.6015,39.6465,39.5835,39.6015,355563.0
2022-05-05 12:00:00,44.02,44.02,43.92,44.0,653319.0,39.6015,39.6015,39.5116,39.5835,653319.0
2022-05-05 12:05:00,44.0,44.08,44.0,44.06,297257.0,39.5835,39.6555,39.5835,39.6375,297257.0
2022-05-05 12:10:00,44.06,44.13,44.0,44.09,174823.0,39.6375,39.7005,39.5835,39.6645,174823.0
2022-05-05 12:15:00,44.08,44.13,44.04,44.13,241075.0,39.6555,39.7005,39.6195,39.7005,241075.0
2022-05-05 12:20:00,44.13,44.16,44.04,44.05,304705.0,39.7005,39.7275,39.6195,39.6285,304705.0
2022-05-05 12:25:00,44.07,44.18,44.07,44.15,339353.0,39.6465,39.7455,39.6465,39.7185,339353.0
2022-05-05 12:30:00,44.14,44.2,44.12,44.14,245177.0,39.7095,39.7634,39.6915,39.7095,245177.0
2022-05-05 12:35:00,44.13,44.14,44.05,44.1,651343.0,39.7005,39.7095,39.6285,39.6735,651343.0
2022-05-05 12:40:00,44.1,44.12,44.06,44.09,205729.0,39.6735,39.6915,39.6375,39.6645,205729.0
2022-05-05 12:45:00,44.09,44.12,44.04,44.08,330264.0,39.6645,39.6915,39.6195,39.6555,330264.0
2022-05-05 12:50:00,44.09,44.19,44.06,44.18,324086.0,39.6645,39.7545,39.6375,39.7455,324086.0
2022-05-05 12:55:00,44.19,44.22,44.17,44.22,540022.0,39.7545,39.7814,39.7365,39.7814,540022.0
2022-05-05 13:00:00,44.22,44.33,44.21,44.3,266820.0,39.7814,39.8804,39.7724,39.8534,266820.0
2022-05-05 13:05:00,44.3,44.37,44.29,44.34,239048.0,39.8534,39.9164,39.8444,39.8894,239048.0
2022-05-05 13:10:00,44.33,44.33,44.23,44.23,209205.0,39.8804,39.8804,39.7904,39.7904,209205.0
2022-05-05 13:15:00,44.24,44.28,44.18,44.25,222855.0,39.7994,39.8354,39.7455,39.8084,222855.0
2022-05-05 13:20:00,44.24,44.25,44.2,44.24,105647.0,39.7994,39.8084,39.7634,39.7994,105647.0
2022-05-05 13:25:00,44.23,44.25,44.18,44.23,186346.0,39.7904,39.8084,39.7455,39.7904,186346.0
2022-05-05 13:30:00,44.23,44.23,44.15,44.2,176550.0,39.7904,39.7904,39.7185,39.7634,176550.0
2022-05-05 13:35:00,44.2,44.32,44.19,44.23,277360.0,39.7634,39.8714,39.7545,39.7904,277360.0
2022-05-05 13:40:00,44.23,44.3,44.2,44.24,220574.0,39.7904,39.8534,39.7634,39.7994,220574.0
2022-05-05 13:45:00,44.25,44.28,44.19,44.19,161242.0,39.8084,39.8354,39.7545,39.7545,161242.0
2022-05-05 13:50:00,44.19,44.19,44.12,44.15,206881.0,39.7545,39.7545,39.6915,39.7185,206881.0
2022-05-05 13:55:00,44.16,44.17,44.1,44.14,160796.0,39.7275,39.7365,39.6735,39.7095,160796.0
2022-05-05 14:00:00,44.14,44.15,44.09,44.12,221850.0,39.7095,39.7185,39.6645,39.6915,221850.0
2022-05-05 14:05:00,44.12,44.18,44.1,44.16,164007.0,39.6915,39.7455,39.6735,39.7275,164007.0
2022-05-05 14:10:00,44.16,44.18,44.11,44.15,183908.0,39.7275,39.7455,39.6825,39.7185,183908.0
2022-05-05 14:15:00,44.15,44.27,44.14,44.27,185947.0,39.7185,39.8264,39.7095,39.8264,185947.0
2022-05-05 14:20:00,44.28,44.29,44.12,44.13,324222.0,39.8354,39.8444,39.6915,39.7005,324222.0
2022-05-05 14:25:00,44.14,44.15,44.07,44.08,344124.0,39.7095,39.7185,39.6465,39.6555,344124.0
2022-05-05 14:30:00,44.07,44.11,44.04,44.05,205584.0,39.6465,39.6825,39.6195,39.6285,205584.0
2022-05-05 14:35:00,44.04,44.1,44.04,44.09,132144.0,39.6195,39.6735,39.6195,39.6645,132144.0
2022-05-05 14:40:00,44.09,44.13,44.06,44.11,137484.0,39.6645,39.7005,39.6375,39.6825,137484.0
2022-05-05 14:45:00,44.11,44.17,44.1,44.15,342487.0,39.6825,39.7365,39.6735,39.7185,342487.0
2022-05-05 14:50:00,44.14,44.24,44.13,44.16,283128.0,39.7095,39.7994,39.7005,39.7275,283128.0
2022-05-05 14:55:00,44.16,44.17,44.12,44.14,232507.0,39.7275,39.7365,39.6915,39.7095,232507.0
2022-05-05 15:00:00,44.15,44.18,44.08,44.09,263064.0,39.7185,39.7455,39.6555,39.6645,263064.0
2022-05-05 15:05:00,44.1,44.13,44.06,44.1,236970.0,39.6735,39.7005,39.6375,39.6735,236970.0
2022-05-05 15:10:00,44.1,44.12,44.03,44.04,218345.0,39.6735,39.6915,39.6105,39.6195,218345.0
2022-05-05 15:15:00,44.04,44.08,44.03,44.07,198158.0,39.6195,39.6555,39.6105,39.6465,198158.0
2022-05-05 15:20:00,44.08,44.09,44.03,44.05,320575.0,39.6555,39.6645,39.6105,39.6285,320575.0
2022-05-05 15:25:00,44.06,44.12,44.01,44.04,344905.0,39.6375,39.6915,39.5925,39.6195,344905.0
2022-05-05 15:30:00,44.03,44.11,44.0,44.08,818938.0,39.6105,39.6825,39.5835,39.6555,818938.0
2022-05-05 15:35:00,44.09,44.18,44.08,44.14,662808.0,39.6645,39.7455,39.6555,39.7095,662808.0
2022-05-05 15:40:00,44.15,44.2,44.14,44.16,744624.0,39.7185,39.7634,39.7095,39.7275,744624.0
2022-05-05 15:45:00,44.16,44.2,44.04,44.05,1088518.0,39.7275,39.7634,39.6195,39.6285,1088518.0
2022-05-05 15:50:00,44.06,44.32,44.06,44.19,1342038.0,39.6375,39.8714,39.6375,39.7545,1342038.0
2022-05-05 15:55:00,44.21,44.31,44.2,44.28,407294.0,39.7724,39.8624,39.7634,39.8354,407294.0
2022-05-06 09:30:00,43.99,44.05,43.89,43.89,235651.0,39.5745,39.6285,39.4846,39.4846,235651.0
2022-05-06 09:35:00,43.88,43.88,43.71,43.73,667968.0,39.4756,39.4756,39.3226,39.3406,667968.0
2022-05-06 09:40:00,43.73,43.8,43.67,43.67,232160.0,39.3406,39.4036,39.2866,39.2866,232160.0
2022-05-06 09:45:00,43.67,43.7,43.6,43.69,323737.0,39.2866,39.3136,39.2237,39.3046,323737.0
2022-05-06 09:50:00,43.69,43.71,43.62,43.69,264702.0,39.3046,39.3226,39.2417,39.3046,264702.0
2022-05-06 09:55:00,43.69,43.72,43.6,43.61,414355.0,39.3046,39.3316,39.2237,39.2327,414355.0
2022-05-06 10:00:00,43.61,43.7,43.6,43.68,742683.0,39.2327,39.3136,39.2237,39.2956,742683.0
2022-05-06 10:05:00,43.69,43.8,43.68,43.69,555669.0,39.3046,39.4036,39.2956,39.3046,555669.0
2022-05-06 10:10:00,43.69,43.8,43.64,43.74,507279.0,39.3046,39.4036,39.2597,39.3496,507279.0
2022-05-06 10:15:00,43.74,43.92,43.73,43.86,932532.0,39.3496,39.5116,39.3406,39.4576,932532.0
2022-05-06 10:20:00,43.86,43.89,43.8,43.85,559125.0,39.4576,39.4846,39.4036,39.4486,559125.0
2022-05-06 10:25:00,43.85,43.93,43.8,43.8,390370.0,39.4486,39.5206,39.4036,39.4036,390370.0
2022-05-06 10:30:00,43.8,43.85,43.7,43.71,203796.0,39.4036,39.4486,39.3136,39.3226,203796.0
2022-05-06 10:35:00,43.71,43.73,43.62,43.68,375635.0,39.3226,39.3406,39.2417,39.2956,375635.0
2022-05-06 10:40:00,43.69,43.78,43.66,43.73,308294.0,39.3046,39.3856,39.2777,39.3406,308294.0
2022-05-06 10:45:00,43.72,43.9,43.71,43.9,660771.0,39.3316,39.4936,39.3226,39.4936,660771.0
2022-05-06 10:50:00,43.9,43.97,43.85,43.97,328980.0,39.4936,39.5565,39.4486,39.5565,328980.0
2022-05-06 10:55:00,43.96,44.04,43.92,44.0,950235.0,39.5475,39.6195,39.5116,39.5835,950235.0
2022-05-06 11:00:00,43.99,44.02,43.92,43.93,487376.0,39.5745,39.6015,39.5116,39.5206,487376.0
2022-05-06 11:05:00,43.93,43.98,43.91,43.97,372029.0,39.5206,39.5655,39.5026,39.5565,372029.0
2022-05-06 11:10:00,43.97,43.98,43.88,43.98,461815.0,39.5565,39.5655,39.4756,39.5655,461815.0
2022-05-06 11:15:00,43.99,44.06,43.97,44.04,279012.0,39.5745,39.6375,39.5565,39.6195,279012.0
2022-05-06 11:20:00,44.04,44.14,44.01,44.13,219709.0,39.6195,39.7095,39.5925,39.7005,219709.0
2022-05-06 11:25:00,44.13,44.13,44.05,44.07,1693592.0,39.7005,39.7005,39.6285,39.6465,1693592.0
2022-05-06 11:30:00,44.07,44.08,43.9,43.93,584277.0,39.6465,39.6555,39.4936,39.5206,584277.0
2022-05-06 11:35:00,43.93,43.93,43.82,43.83,530797.0,39.5206,39.5206,39.4216,39.4306,530797.0
2022-05-06 11:40:00,43.84,43.88,43.82,43.83,280017.0,39.4396,39.4756,39.4216,39.4306,280017.0
2022-05-06 11:45:00,43.83,43.86,43.79,43.84,152901.0,39.4306,39.4576,39.3946,39.4396,152901.0
2022-05-06 11:50:00,43.83,43.9,43.78,43.79,271373.0,39.4306,39.4936,39.3856,39.3946,271373.0
2022-05-06 11:55:00,43.8,43.83,43.73,43.76,116156.0,39.4036,39.4306,39.3406,39.3676,116156.0
2022-05-06 12:00:00,43.76,43.9,43.73,43.88,211813.0,39.3676,39.4936,39.3406,39.4756,211813.0
2022-05-06 12:05:00,43.89,43.99,43.87,43.9,187522.0,39.4846,39.5745,39.4666,39.4936,187522.0
2022-05-06 12:10:00,43.91,43.92,43.77,43.8,513762.0,39.5026,39.5116,39.3766,39.4036,513762.0
2022-05-06 12:15:00,43.79,43.87,43.76,43.78,262354.0,39.3946,39.4666,39.3676,39.3856,262354.0
2022-05-06 12:20:00,43.78,43.95,43.78,43.9,289083.0,39.3856,39.5385,39.3856,39.4936,289083.0
2022-05-06 12:25:00,43.91,43.96,43.88,43.94,389803.0,39.5026,39.5475,39.4756,39.5295,389803.0
2022-05-06 12:30:00,43.93,43.99,43.88,43.98,333169.0,39.5206,39.5745,39.4756,39.5655,333169.0
2022-05-06 12:35:00,43.98,44.01,43.88,43.95,390381.0,39.5655,39.5925,39.4756,39.5385,390381.0
2022-05-06 12:40:00,43.96,43.98,43.92,43.96,484059.0,39.5475,39.5655,39.5116,39.5475,484059.0
2022-05-06 12:45:00,43.96,44.0,43.95,43.96,186143.0,39.5475,39.5835,39.5385,39.5475,186143.0
2022-05-06 12:50:00,43.96,44.03,43.89,43.99,302020.0,39.5475,39.6105,39.4846,39.5745,302020.0
2022-05-06 12:55:00,43.99,44.08,43.98,44.07,300774.0,39.5745,39.6555,39.5655,39.6465,300774.0
2022-05-06 13:00:00,44.07,44.14,44.04,44.12,365230.0,39.6465,39.7095,39.6195,39.6915,365230.0
2022-05-06 13:05:00,44.12,44.12,44.02,44.04,187062.0,39.6915,39.6915,39.6015,39.6195,187062.0
2022-05-06 13:10:00,44.04,44.06,43.99,44.0,281173.0,39.6195,39.6375,39.5745,39.5835,281173.0
2022-05-06 13:15:00,44.0,44.02,43.9,43.91,252473.0,39.5835,39.6015,39.4936,39.5026,252473.0
2022-05-06 13:20:00,43.91,43.99,43.89,43.94,142090.0,39.5026,39.5745,39.4846,39.5295,142090.0
2022-05-06 13:25:00,43.94,44.0,43.91,43.97,118988.0,39.5295,39.5835,39.5026,39.5565,118988.0
2022-05-06 13:30:00,43.97,44.02,43.95,44.01,257758.0,39.5565,39.6015,39.5385,39.5925,257758.0
2022-05-06 13:35:00,44.01,44.04,43.9,43.92,443580.0,39.5925,39.6195,39.4936,39.5116,443580.0
2022-05-06 13:40:00,43.92,43.98,43.88,43.95,168315.0,39.5116,39.5655,39.4756,39.5385,168315.0
2022-05-06 13:45:00,43.95,43.97,43.89,43.92,282548.0,39.5385,39.5565,39.4846,39.5116,282548.0
2022-05-06 13:50:00,43.92,43.93,43.81,43.83,231311.0,39.5116,39.5206,39.4126,39.4306,231311.0
2022-05-06 13:55:00,43.83,43.84,43.8,43.81,185506.0,39.4306,39.4396,39.4036,39.4126,185506.0
2022-05-06 14:00:00,43.81,43.85,43.79,43.8,413134.0,39.4126,39.4486,39.3946,39.4036,413134.0
2022-05-06 14:05:00,43.8,43.81,43.69,43.7,266968.0,39.4036,39.4126,39.3046,39.3136,266968.0
2022-05-06 14:10:00,43.7,43.78,43.69,43.75,328763.0,39.3136,39.3856,39.3046,39.3586,328763.0
2022-05-06 14:15:00,43.75,43.8,43.74,43.76,200751.0,39.3586,39.4036,39.3496,39.3676,200751.0
2022-05-06 14:20:00,43.75,43.78,43.72,43.74,247428.0,39.3586,39.3856,39.3316,39.3496,247428.0
2022-05-06 14:25:00,43.73,43.74,43.68,43.72,315196.0,39.3406,39.3496,39.2956,39.3316,315196.0
2022-05-06 14:30:00,43.72,43.74,43.65,43.68,234530.0,39.3316,39.3496,39.2687,39.2956,234530.0
2022-05-06 14:35:00,43.68,43.7,43.64,43.67,247211.0,39.2956,39.3136,39.2597,39.2866,247211.0
2022-05-06 14:40:00,43.67,43.72,43.66,43.66,243488.0,39.2866,39.3316,39.2777,39.2777,243488.0
2022-05-06 14:45:00,43.66,43.76,43.65,43.74,156022.0,39.2777,39.3676,39.2687,39.3496,156022.0
2022-05-06 14:50:00,43.74,43.82,43.73,43.81,398621.0,39.3496,39.4216,39.3406,39.4126,398621.0
2022-05-06 14:55:00,43.82,43.84,43.72,43.72,452587.0,39.4216,39.4396,39.3316,39.3316,452587.0
2022-05-06 15:00:00,43.72,43.75,43.67,43.75,346604.0,39.3316,39.3586,39.2866,39.3586,346604.0
2022-05-06 15:05:00,43.74,43.76,43.65,43.68,239623.0,39.3496,39.3676,39.2687,39.2956,239623.0
2022-05-06 15:10:00,43.69,43.74,43.68,43.7,309028.0,39.3046,39.3496,39.2956,39.3136,309028.0
2022-05-06 15:15:00,43.69,43.73,43.64,43.71,612346.0,39.3046,39.3406,39.2597,39.3226,612346.0
2022-05-06 15:20:00,43.71,43.71,43.63,43.64,370430.0,39.3226,39.3226,39.2507,39.2597,370430.0
2022-05-06 15:25:00,43.63,43.72,43.61,43.71,659150.0,39.2507,39.3316,39.2327,39.3226,659150.0
2022-05-06 15:30:00,43.7,43.79,43.7,43.77,836711.0,39.3136,39.3946,39.3136,39.3766,836711.0
2022-05-06 15:35:00,43.77,43.93,43.76,43.92,777057.0,39.3766,39.5206,39.3676,39.5116,777057.0
2022-05-06 15:40:00,43.92,43.94,43.86,43.88,735445.0,39.5116,39.5295,39.4576,39.4756,735445.0
2022-05-06 15:45:00,43.88,43.97,43.84,43.94,593314.0,39.4756,39.5565,39.4396,39.5295,593314.0
2022-05-06 15:50:00,43.94,44.0,43.87,43.87,536798.0,39.5295,39.5835,39.4666,39.4666,536798.0
2022-05-06 15:55:00,43.88,43.91,43.84,43.88,657564.0,39.4756,39.5026,39.4396,39.4756,657564.0
2022-05-09 09:30:00,43.13,43.13,43.02,43.07,410724.0,38.8009,38.8009,38.7019,38.7469,410724.0
2022-05-09 09:35:00,43.07,43.15,43.03,43.1,207480.0,38.7469,38.8188,38.7109,38.7739,207480.0
2022-05-09 09:40:00,43.1,43.11,43.0,43.06,344569.0,38.7739,38.7829,38.6839,38.7379,344569.0
2022-05-09 09:45:00,43.06,43.06,42.9,42.95,271005.0,38.7379,38.7379,38.5939,38.6389,271005.0
2022-05-09 09:50:00,42.95,43.07,42.91,43.06,347652.0,38.6389,38.7469,38.6029,38.7379,347652.0
2022-05-09 09:55:00,43.05,43.06,42.94,42.97,218972.0,38.7289,38.7379,38.6299,38.6569,218972.0
2022-05-09 10:00:00,42.97,43.01,42.9,42.95,339231.0,38.6569,38.6929,38.5939,38.6389,339231.0
2022-05-09 10:05:00,42.95,42.98,42.85,42.86,240059.0,38.6389,38.6659,38.549,38.558,240059.0
2022-05-09 10:10:00,42.87,42.99,42.87,42.96,288772.0,38.5669,38.6749,38.5669,38.6479,288772.0
2022-05-09 10:15:00,42.95,42.99,42.88,42.9,412501.0,38.6389,38.6749,38.5759,38.5939,412501.0
2022-05-09 10:20:00,42.9,42.93,42.85,42.86,317584.0,38.5939,38.6209,38.549,38.558,317584.0
2022-05-09 10:25:00,42.85,42.91,42.8,42.81,379297.0,38.549,38.6029,38.504,38.513,379297.0
2022-05-09 10:30:00,42.81,42.81,42.75,42.8,271572.0,38.513,38.513,38.459,38.504,271572.0
2022-05-09 10:35:00,42.8,42.83,42.73,42.74,864554.0,38.504,38.531,38.441,38.45,864554.0
2022-05-09 10:40:00,42.74,42.81,42.73,42.8,441090.0,38.45,38.513,38.441,38.504,441090.0
2022-05-09 10:45:00,42.8,42.83,42.77,42.79,297497.0,38.504,38.531,38.477,38.495,297497.0
2022-05-09 10:50:00,42.79,42.82,42.72,42.72,395834.0,38.495,38.522,38.432,38.432,395834.0
2022-05-09 10:55:00,42.73,42.76,42.7,42.72,433118.0,38.441,38.468,38.414,38.432,433118.0
2022-05-09 11:00:00,42.7,42.74,42.68,42.71,323157.0,38.414,38.45,38.396,38.423,323157.0
2022-05-09 11:05:00,42.71,42.71,42.66,42.7,245147.0,38.423,38.423,38.378,38.414,245147.0
2022-05-09 11:10:00,42.7,42.74,42.68,42.69,249825.0,38.414,38.45,38.396,38.405,249825.0
2022-05-09 11:15:00,42.7,42.74,42.7,42.71,206876.0,38.414,38.45,38.414,38.423,206876.0
2022-05-09 11:20:00,42.71,42.71,42.64,42.65,216521.0,38.423,38.423,38.36,38.369,216521.0
2022-05-09 11:25:00,42.64,42.65,42.59,42.59,272992.0,38.36,38.369,38.3151,38.3151,272992.0
2022-05-09 11:30:00,42.59,42.61,42.5,42.57,219371.0,38.3151,38.333,38.2341,38.2971,219371.0
2022-05-09 11:35:00,42.58,42.68,42.55,42.68,320057.0,38.3061,38.396,38.2791,38.396,320057.0
2022-05-09 11:40:00,42.68,42.74,42.65,42.7,228920.0,38.396,38.45,38.369,38.414,228920.0
2022-05-09 11:45:00,42.7,42.75,42.68,42.71,401834.0,38.414,38.459,38.396,38.423,401834.0
2022-05-09 11:50:00,42.72,42.82,42.71,42.82,211182.0,38.432,38.522,38.423,38.522,211182.0
2022-05-09 11:55:00,42.82,42.84,42.77,42.8,1371109.0,38.522,38.54,38.477,38.504,1371109.0
2022-05-09 12:00:00,42.8,42.8,42.7,42.72,251146.0,38.504,38.504,38.414,38.432,251146.0
2022-05-09 12:05:00,42.71,42.9,42.7,42.86,243322.0,38.423,38.5939,38.414,38.558,243322.0
2022-05-09 12:10:00,42.86,42.99,42.86,42.97,354485.0,38.558,38.6749,38.558,38.6569,354485.0
2022-05-09 12:15:00,42.96,43.05,42.96,43.0,155644.0,38.6479,38.7289,38.6479,38.6839,155644.0
2022-05-09 12:20:00,43.0,43.06,42.97,43.03,259455.0,38.6839,38.7379,38.6569,38.7109,259455.0
2022-05-09 12:25:00,43.03,43.05,42.95,43.01,279081.0,38.7109,38.7289,38.6389,38.6929,279081.0
2022-05-09 12:30:00,43.0,43.06,42.96,43.01,256843.0,38.6839,38.7379,38.6479,38.6929,256843.0
2022-05-09 12:35:00,43.02,43.02,42.89,42.9,247170.0,38.7019,38.7019,38.5849,38.5939,247170.0
2022-05-09 12:40:00,42.9,42.91,42.86,42.87,260001.0,38.5939,38.6029,38.558,38.5669,260001.0
2022-05-09 12:45:00,42.86,42.88,42.82,42.85,293988.0,38.558,38.5759,38.522,38.549,293988.0
2022-05-09 12:50:00,42.85,42.85,42.79,42.8,296710.0,38.549,38.549,38.495,38.504,296710.0
2022-05-09 12:55:00,42.79,42.82,42.77,42.78,113513.0,38.495,38.522,38.477,38.486,113513.0
2022-05-09 13:00:00,42.77,42.81,42.76,42.76,480242.0,38.477,38.513,38.468,38.468,480242.0
2022-05-09 13:05:00,42.77,42.79,42.75,42.76,87532.0,38.477,38.495,38.459,38.468,87532.0
2022-05-09 13:10:00,42.75,42.76,42.68,42.7,498422.0,38.459,38.468,38.396,38.414,498422.0
2022-05-09 13:15:00,42.69,42.77,42.68,42.75,182558.0,38.405,38.477,38.396,38.459,182558.0
2022-05-09 13:20:00,42.75,42.75,42.7,42.73,174103.0,38.459,38.459,38.414,38.441,174103.0
2022-05-09 13:25:00,42.73,42.82,42.72,42.8,466377.0,38.441,38.522,38.432,38.504,466377.0
2022-05-09 13:30:00,42.8,42.83,42.71,42.72,218500.0,38.504,38.531,38.423,38.432,218500.0
2022-05-09 13:35:00,42.71,42.71,42.65,42.68,377906.0,38.423,38.423,38.369,38.396,377906.0
2022-05-09 13:40:00,42.67,42.78,42.66,42.76,235367.0,38.387,38.486,38.378,38.468,235367.0
2022-05-09 13:45:00,42.77,42.79,42.71,42.73,198478.0,38.477,38.495,38.423,38.441,198478.0
2022-05-09 13:50:00,42.73,42.73,42.61,42.64,332130.0,38.441,38.441,38.333,38.36,332130.0
2022-05-09 13:55:00,42.64,42.73,42.63,42.71,207957.0,38.36,38.441,38.351,38.423,207957.0
2022-05-09 14:00:00,42.72,42.78,42.71,42.74,558315.0,38.432,38.486,38.423,38.45,558315.0
2022-05-09 14:05:00,42.75,42.77,42.68,42.71,257095.0,38.459,38.477,38.396,38.423,257095.0
2022-05-09 14:10:00,42.7,42.76,42.68,42.71,225710.0,38.414,38.468,38.396,38.423,225710.0
2022-05-09 14:15:00,42.72,42.8,42.71,42.77,522415.0,38.432,38.504,38.423,38.477,522415.0
2022-05-09 14:20:00,42.77,42.77,42.67,42.68,294124.0,38.477,38.477,38.387,38.396,294124.0
2022-05-09 14:25:00,42.67,42.69,42.63,42.66,461851.0,38.387,38.405,38.351,38.378,461851.0
2022-05-09 14:30:00,42.65,42.68,42.59,42.65,263705.0,38.369,38.396,38.3151,38.369,263705.0
2022-05-09 14:35:00,42.65,42.7,42.63,42.65,434647.0,38.369,38.414,38.351,38.369,434647.0
2022-05-09 14:40:00,42.65,42.69,42.64,42.66,181796.0,38.369,38.405,38.36,38.378,181796.0
2022-05-09 14:45:00,42.67,42.74,42.65,42.66,269692.0,38.387,38.45,38.369,38.378,269692.0
2022-05-09 14:50:00,42.66,42.72,42.61,42.69,754570.0,38.378,38.432,38.333,38.405,754570.0
2022-05-09 14:55:00,42.7,42.79,42.69,42.76,348209.0,38.414,38.495,38.405,38.468,348209.0
2022-05-09 15:00:00,42.76,42.82,42.73,42.75,566899.0,38.468,38.522,38.441,38.459,566899.0
2022-05-09 15:05:00,42.74,42.84,42.73,42.75,607340.0,38.45,38.54,38.441,38.459,607340.0
2022-05-09 15:10:00,42.75,42.85,42.75,42.83,598743.0,38.459,38.549,38.459,38.531,598743.0
2022-05-09 15:15:00,42.83,42.85,42.74,42.76,477150.0,38.531,38.549,38.45,38.468,477150.0
2022-05-09 15:20:00,42.75,42.75,42.65,42.66,306450.0,38.459,38.459,38.369,38.378,306450.0
2022-05-09 15:25:00,42.66,42.68,42.6,42.62,283507.0,38.378,38.396,38.324,38.342,283507.0
2022-05-09 15:30:00,42.62,42.62,42.55,42.61,725797.0,38.342,38.342,38.2791,38.333,725797.0
2022-05-09 15:35:00,42.62,42.64,42.58,42.61,725721.0,38.342,38.36,38.3061,38.333,725721.0
2022-05-09 15:40:00,42.61,42.63,42.55,42.56,556398.0,38.333,38.351,38.2791,38.2881,556398.0
2022-05-09 15:45:00,42.56,42.58,42.47,42.49,866454.0,38.2881,38.3061,38.2071,38.2251,866454.0
2022-05-09 15:50:00,42.49,42.52,42.42,42.47,1570593.0,38.2251,38.2521,38.1621,38.2071,1570593.0
2022-05-09 15:55:00,42.47,42.59,42.47,42.52,917586.0,38.2071,38.3151,38.2071,38.2521,917586.0
2022-05-10 09:30:00,43.2,43.27,43.17,43.18,419858.0,38.8638,38.9268,38.8368,38.8458,419858.0
2022-05-10 09:35:00,43.18,43.19,43.12,43.15,262289.0,38.8458,38.8548,38.7919,38.8188,262289.0
2022-05-10 09:40:00,43.16,43.16,43.07,43.07,424371.0,38.8278,38.8278,38.7469,38.7469,424371.0
2022-05-10 09:45:00,43.06,43.06,42.98,43.02,349766.0,38.7379,38.7379,38.6659,38.7019,349766.0
2022-05-10 09:50:00,43.02,43.09,42.99,43.07,226834.0,38.7019,38.7649,38.6749,38.7469,226834.0
2022-05-10 09:55:00,43.07,43.15,43.06,43.15,395539.0,38.7469,38.8188,38.7379,38.8188,395539.0
2022-05-10 10:00:00,43.15,43.18,43.06,43.14,521076.0,38.8188,38.8458,38.7379,38.8098,521076.0
2022-05-10 10:05:00,43.15,43.21,43.12,43.14,429927.0,38.8188,38.8728,38.7919,38.8098,429927.0
2022-05-10 10:10:00,43.15,43.19,43.11,43.15,544747.0,38.8188,38.8548,38.7829,38.8188,544747.0
2022-05-10 10:15:00,43.15,43.21,43.14,43.15,796617.0,38.8188,38.8728,38.8098,38.8188,796617.0
2022-05-10 10:20:00,43.15,43.19,43.08,43.12,620063.0,38.8188,38.8548,38.7559,38.7919,620063.0
2022-05-10 10:25:00,43.11,43.12,42.98,43.02,440076.0,38.7829,38.7919,38.6659,38.7019,440076.0
2022-05-10 10:30:00,43.03,43.05,42.96,42.99,437568.0,38.7109,38.7289,38.6479,38.6749,437568.0
2022-05-10 10:35:00,43.0,43.0,42.91,42.92,348707.0,38.6839,38.6839,38.6029,38.6119,348707.0
2022-05-10 10:40:00,42.92,42.93,42.85,42.92,469281.0,38.6119,38.6209,38.549,38.6119,469281.0
2022-05-10 10:45:00,42.91,42.91,42.78,42.81,312850.0,38.6029,38.6029,38.486,38.513,312850.0
2022-05-10 10:50:00,42.81,42.87,42.75,42.86,270036.0,38.513,38.5669,38.459,38.558,270036.0
2022-05-10 10:55:00,42.86,42.86,42.79,42.81,332543.0,38.558,38.558,38.495,38.513,332543.0
2022-05-10 11:00:00,42.8,42.85,42.72,42.75,515598.0,38.504,38.549,38.432,38.459,515598.0
2022-05-10 11:05:00,42.76,42.76,42.64,42.65,685432.0,38.468,38.468,38.36,38.369,685432.0
2022-05-10 11:10:00,42.65,42.69,42.62,42.62,667392.0,38.369,38.405,38.342,38.342,667392.0
2022-05-10 11:15:00,42.61,42.71,42.59,42.7,589845.0,38.333,38.423,38.3151,38.414,589845.0
2022-05-10 11:20:00,42.7,42.71,42.63,42.64,450037.0,38.414,38.423,38.351,38.36,450037.0
2022-05-10 11:25:00,42.63,42.68,42.57,42.65,644450.0,38.351,38.396,38.2971,38.369,644450.0
2022-05-10 11:30:00,42.65,42.68,42.55,42.61,495165.0,38.369,38.396,38.2791,38.333,495165.0
2022-05-10 11:35:00,42.62,42.76,42.6,42.74,396084.0,38.342,38.468,38.324,38.45,396084.0
2022-05-10 11:40:00,42.74,42.77,42.64,42.68,247070.0,38.45,38.477,38.36,38.396,247070.0
2022-05-10 11:45:00,42.68,42.69,42.59,42.61,167308.0,38.396,38.405,38.3151,38.333,167308.0
2022-05-10 11:50:00,42.61,42.62,42.54,42.61,232604.0,38.333,38.342,38.2701,38.333,232604.0
2022-05-10 11:55:00,42.59,42.64,42.52,42.6,239610.0,38.3151,38.36,38.2521,38.324,239610.0
2022-05-10 12:00:00,42.61,42.69,42.58,42.68,264100.0,38.333,38.405,38.3061,38.396,264100.0
2022-05-10 12:05:00,42.68,42.69,42.55,42.55,275372.0,38.396,38.405,38.2791,38.2791,275372.0
2022-05-10 12:10:00,42.56,42.65,42.53,42.6,399096.0,38.2881,38.369,38.2611,38.324,399096.0
2022-05-10 12:15:00,42.6,42.66,42.56,42.58,149616.0,38.324,38.378,38.2881,38.3061,149616.0
2022-05-10 12:20:00,42.56,42.6,42.53,42.54,229873.0,38.2881,38.324,38.2611,38.2701,229873.0
2022-05-10 12:25:00,42.55,42.57,42.52,42.54,331284.0,38.2791,38.2971,38.2521,38.2701,331284.0
2022-05-10 12:30:00,42.54,42.58,42.43,42.47,194857.0,38.2701,38.3061,38.1711,38.2071,194857.0
2022-05-10 12:35:00,42.46,42.53,42.46,42.48,338680.0,38.1981,38.2611,38.1981,38.2161,338680.0
2022-05-10 12:40:00,42.48,42.55,42.47,42.54,437995.0,38.2161,38.2791,38.2071,38.2701,437995.0
2022-05-10 12:45:00,42.54,42.62,42.52,42.57,425143.0,38.2701,38.342,38.2521,38.2971,425143.0
2022-05-10 12:50:00,42.57,42.57,42.47,42.48,241708.0,38.2971,38.2971,38.2071,38.2161,241708.0
2022-05-10 12:55:00,42.48,42.53,42.47,42.48,504203.0,38.2161,38.2611,38.2071,38.2161,504203.0
2022-05-10 13:00:00,42.48,42.61,42.46,42.59,284680.0,38.2161,38.333,38.1981,38.3151,284680.0
2022-05-10 13:05:00,42.59,42.64,42.58,42.61,609404.0,38.3151,38.36,38.3061,38.333,609404.0
2022-05-10 13:10:00,42.61,42.62,42.53,42.57,464111.0,38.333,38.342,38.2611,38.2971,464111.0
2022-05-10 13:15:00,42.56,42.57,42.49,42.51,490390.0,38.2881,38.2971,38.2251,38.2431,490390.0
2022-05-10 13:20:00,42.52,42.54,42.46,42.5,302365.0,38.2521,38.2701,38.1981,38.2341,302365.0
2022-05-10 13:25:00,42.51,42.62,42.51,42.62,384120.0,38.2431,38.342,38.2431,38.342,384120.0
2022-05-10 13:30:00,42.63,42.7,42.62,42.7,243902.0,38.351,38.414,38.342,38.414,243902.0
2022-05-10 13:35:00,42.71,42.8,42.7,42.78,533011.0,38.423,38.504,38.414,38.486,533011.0
2022-05-10 13:40:00,42.78,42.87,42.78,42.83,247850.0,38.486,38.5669,38.486,38.531,247850.0
2022-05-10 13:45:00,42.83,42.92,42.83,42.89,247970.0,38.531,38.6119,38.531,38.5849,247970.0
2022-05-10 13:50:00,42.9,42.93,42.85,42.89,220703.0,38.5939,38.6209,38.549,38.5849,220703.0
2022-05-10 13:55:00,42.89,42.95,42.87,42.94,170756.0,38.5849,38.6389,38.5669,38.6299,170756.0
2022-05-10 14:00:00,42.94,42.96,42.89,42.93,208130.0,38.6299,38.6479,38.5849,38.6209,208130.0
2022-05-10 14:05:00,42.94,42.95,42.87,42.88,426247.0,38.6299,38.6389,38.5669,38.5759,426247.0
2022-05-10 14:10:00,42.87,42.95,42.85,42.93,255615.0,38.5669,38.6389,38.549,38.6209,255615.0
2022-05-10 14:15:00,42.93,42.93,42.78,42.87,312543.0,38.6209,38.6209,38.486,38.5669,312543.0
2022-05-10 14:20:00,42.87,42.89,42.79,42.81,179477.0,38.5669,38.5849,38.495,38.513,179477.0
2022-05-10 14:25:00,42.81,42.82,42.73,42.78,457405.0,38.513,38.522,38.441,38.486,457405.0
2022-05-10 14:30:00,42.78,42.8,42.75,42.77,224056.0,38.486,38.504,38.459,38.477,224056.0
2022-05-10 14:35:00,42.77,42.82,42.76,42.78,175871.0,38.477,38.522,38.468,38.486,175871.0
2022-05-10 14:40:00,42.77,42.9,42.73,42.88,308495.0,38.477,38.5939,38.441,38.5759,308495.0
2022-05-10 14:45:00,42.88,42.88,42.75,42.79,370465.0,38.5759,38.5759,38.459,38.495,370465.0
2022-05-10 14:50:00,42.79,42.85,42.77,42.83,543704.0,38.495,38.549,38.477,38.531,543704.0
2022-05-10 14:55:00,42.83,42.84,42.74,42.82,355396.0,38.531,38.54,38.45,38.522,355396.0
2022-05-10 15:00:00,42.83,42.87,42.79,42.83,524552.0,38.531,38.5669,38.495,38.531,524552.0
2022-05-10 15:05:00,42.84,42.92,42.82,42.84,264033.0,38.54,38.6119,38.522,38.54,264033.0
2022-05-10 15:10:00,42.83,42.87,42.81,42.85,437757.0,38.531,38.5669,38.513,38.549,437757.0
2022-05-10 15:15:00,42.85,42.89,42.79,42.85,487749.0,38.549,38.5849,38.495,38.549,487749.0
2022-05-10 15:20:00,42.85,42.86,42.76,42.77,512768.0,38.549,38.558,38.468,38.477,512768.0
2022-05-10 15:25:00,42.78,42.78,42.69,42.73,335435.0,38.486,38.486,38.405,38.441,335435.0
2022-05-10 15:30:00,42.73,42.73,42.67,42.7,865494.0,38.441,38.441,38.387,38.414,865494.0
2022-05-10 15:35:00,42.7,42.73,42.63,42.66,577520.0,38.414,38.441,38.351,38.378,577520.0
2022-05-10 15:40:00,42.66,42.67,42.62,42.64,793751.0,38.378,38.387,38.342,38.36,793751.0
2022-05-10 15:45:00,42.64,42.72,42.61,42.69,915037.0,38.36,38.432,38.333,38.405,915037.0
2022-05-10 15:50:00,42.68,42.71,42.64,42.7,559393.0,38.396,38.423,38.36,38.414,559393.0
2022-05-10 15:55:00,42.7,42.75,42.66,42.75,462877.0,38.414,38.459,38.378,38.459,462877.0
2022-05-11 09:30:00,42.86,43.01,42.81,42.84,493428.0,38.558,38.6929,38.513,38.54,493428.0
2022-05-11 09:35:00,42.83,42.91,42.8,42.89,411201.0,38.531,38.6029,38.504,38.5849,411201.0
2022-05-11 09:40:00,42.87,43.13,42.84,43.13,281972.0,38.5669,38.8009,38.54,38.8009,281972.0
2022-05-11 09:45:00,43.14,43.32,43.1,43.29,323586.0,38.8098,38.9718,38.7739,38.9448,323586.0
2022-05-11 09:50:00,43.29,43.3,43.21,43.23,399882.0,38.9448,38.9538,38.8728,38.8908,399882.0
2022-05-11 09:55:00,43.23,43.23,43.12,43.22,440917.0,38.8908,38.8908,38.7919,38.8818,440917.0
2022-05-11 10:00:00,43.21,43.28,43.15,43.28,476992.0,38.8728,38.9358,38.8188,38.9358,476992.0
2022-05-11 10:05:00,43.27,43.27,43.11,43.13,343341.0,38.9268,38.9268,38.7829,38.8009,343341.0
2022-05-11 10:10:00,43.13,43.2,43.08,43.16,367550.0,38.8009,38.8638,38.7559,38.8278,367550.0
2022-05-11 10:15:00,43.16,43.22,43.1,43.21,343036.0,38.8278,38.8818,38.7739,38.8728,343036.0
2022-05-11 10:20:00,43.22,43.34,43.17,43.31,715246.0,38.8818,38.9898,38.8368,38.9628,715246.0
2022-05-11 10:25:00,43.31,43.35,43.24,43.3,158744.0,38.9628,38.9988,38.8998,38.9538,158744.0
2022-05-11 10:30:00,43.3,43.32,43.21,43.23,211988.0,38.9538,38.9718,38.8728,38.8908,211988.0
2022-05-11 10:35:00,43.24,43.35,43.19,43.32,370056.0,38.8998,38.9988,38.8548,38.9718,370056.0
2022-05-11 10:40:00,43.32,43.38,43.29,43.37,295040.0,38.9718,39.0258,38.9448,39.0168,295040.0
2022-05-11 10:45:00,43.37,43.41,43.32,43.34,234233.0,39.0168,39.0527,38.9718,38.9898,234233.0
2022-05-11 10:50:00,43.33,43.34,43.18,43.23,316171.0,38.9808,38.9898,38.8458,38.8908,316171.0
2022-05-11 10:55:00,43.23,43.24,43.17,43.22,251398.0,38.8908,38.8998,38.8368,38.8818,251398.0
2022-05-11 11:00:00,43.22,43.24,43.17,43.21,350165.0,38.8818,38.8998,38.8368,38.8728,350165.0
2022-05-11 11:05:00,43.2,43.23,43.16,43.2,150583.0,38.8638,38.8908,38.8278,38.8638,150583.0
2022-05-11 11:10:00,43.2,43.27,43.19,43.26,253648.0,38.8638,38.9268,38.8548,38.9178,253648.0
2022-05-11 11:15:00,43.26,43.28,43.12,43.15,410095.0,38.9178,38.9358,38.7919,38.8188,410095.0
2022-05-11 11:20:00,43.15,43.27,43.14,43.25,360127.0,38.8188,38.9268,38.8098,38.9088,360127.0
2022-05-11 11:25:00,43.24,43.29,43.2,43.27,1545986.0,38.8998,38.9448,38.8638,38.9268,1545986.0
2022-05-11 11:30:00,43.27,43.34,43.25,43.32,391195.0,38.9268,38.9898,38.9088,38.9718,391195.0
2022-05-11 11:35:00,43.32,43.45,43.27,43.4,572603.0,38.9718,39.0887,38.9268,39.0437,572603.0
2022-05-11 11:40:00,43.39,43.42,43.34,43.35,282209.0,39.0348,39.0617,38.9898,38.9988,282209.0
2022-05-11 11:45:00,43.36,43.37,43.27,43.3,280088.0,39.0078,39.0168,38.9268,38.9538,280088.0
2022-05-11 11:50:00,43.3,43.31,43.22,43.25,2545923.0,38.9538,38.9628,38.8818,38.9088,2545923.0
2022-05-11 11:55:00,43.25,43.25,43.17,43.22,869691.0,38.9088,38.9088,38.8368,38.8818,869691.0
2022-05-11 12:00:00,43.22,43.22,43.15,43.2,221295.0,38.8818,38.8818,38.8188,38.8638,221295.0
2022-05-11 12:05:00,43.19,43.23,43.16,43.17,141158.0,38.8548,38.8908,38.8278,38.8368,141158.0
2022-05-11 12:10:00,43.16,43.18,43.1,43.16,443329.0,38.8278,38.8458,38.7739,38.8278,443329.0
2022-05-11 12:15:00,43.15,43.2,43.11,43.12,233234.0,38.8188,38.8638,38.7829,38.7919,233234.0
2022-05-11 12:20:00,43.1,43.23,43.09,43.21,390022.0,38.7739,38.8908,38.7649,38.8728,390022.0
2022-05-11 12:25:00,43.22,43.23,43.02,43.04,436425.0,38.8818,38.8908,38.7019,38.7199,436425.0
2022-05-11 12:30:00,43.03,43.05,42.98,43.02,368197.0,38.7109,38.7289,38.6659,38.7019,368197.0
2022-05-11 12:35:00,43.01,43.07,43.0,43.01,252205.0,38.6929,38.7469,38.6839,38.6929,252205.0
2022-05-11 12:40:00,43.01,43.06,42.96,42.99,191941.0,38.6929,38.7379,38.6479,38.6749,191941.0
2022-05-11 12:45:00,42.98,43.03,42.95,43.01,565255.0,38.6659,38.7109,38.6389,38.6929,565255.0
2022-05-11 12:50:00,43.01,43.01,42.91,42.91,942762.0,38.6929,38.6929,38.6029,38.6029,942762.0
2022-05-11 12:55:00,42.91,42.92,42.86,42.87,429668.0,38.6029,38.6119,38.558,38.5669,429668.0
2022-05-11 13:00:00,42.88,42.9,42.84,42.84,565397.0,38.5759,38.5939,38.54,38.54,565397.0
2022-05-11 13:05:00,42.84,42.85,42.79,42.8,337533.0,38.54,38.549,38.495,38.504,337533.0
2022-05-11 13:10:00,42.8,42.86,42.79,42.83,197995.0,38.504,38.558,38.495,38.531,197995.0
2022-05-11 13:15:00,42.83,42.89,42.82,42.83,399025.0,38.531,38.5849,38.522,38.531,399025.0
2022-05-11 13:20:00,42.83,42.85,42.76,42.84,657707.0,38.531,38.549,38.468,38.54,657707.0
2022-05-11 13:25:00,42.84,42.85,42.74,42.76,306415.0,38.54,38.549,38.45,38.468,306415.0
2022-05-11 13:30:00,42.75,42.81,42.72,42.8,400829.0,38.459,38.513,38.432,38.504,400829.0
2022-05-11 13:35:00,42.8,42.82,42.7,42.71,193675.0,38.504,38.522,38.414,38.423,193675.0
2022-05-11 13:40:00,42.72,42.72,42.67,42.69,137595.0,38.432,38.432,38.387,38.405,137595.0
2022-05-11 13:45:00,42.68,42.69,42.62,42.67,182075.0,38.396,38.405,38.342,38.387,182075.0
2022-05-11 13:50:00,42.67,42.71,42.62,42.65,380539.0,38.387,38.423,38.342,38.369,380539.0
2022-05-11 13:55:00,42.65,42.68,42.57,42.61,267016.0,38.369,38.396,38.2971,38.333,267016.0
2022-05-11 14:00:00,42.6,42.77,42.6,42.76,340337.0,38.324,38.477,38.324,38.468,340337.0
2022-05-11 14:05:00,42.76,42.77,42.67,42.67,292824.0,38.468,38.477,38.387,38.387,292824.0
2022-05-11 14:10:00,42.67,42.73,42.64,42.73,147577.0,38.387,38.441,38.36,38.441,147577.0
2022-05-11 14:15:00,42.73,42.77,42.69,42.74,343767.0,38.441,38.477,38.405,38.45,343767.0
2022-05-11 14:20:00,42.74,42.81,42.67,42.8,448682.0,38.45,38.513,38.387,38.504,448682.0
2022-05-11 14:25:00,42.8,42.87,42.76,42.79,290838.0,38.504,38.5669,38.468,38.495,290838.0
2022-05-11 14:30:00,42.8,42.85,42.75,42.83,705496.0,38.504,38.549,38.459,38.531,705496.0
2022-05-11 14:35:00,42.84,42.87,42.8,42.83,320440.0,38.54,38.5669,38.504,38.531,320440.0
2022-05-11 14:40:00,42.83,42.92,42.78,42.91,595881.0,38.531,38.6119,38.486,38.6029,595881.0
2022-05-11 14:45:00,42.91,42.94,42.8,42.82,525071.0,38.6029,38.6299,38.504,38.522,525071.0
2022-05-11 14:50:00,42.82,42.83,42.74,42.76,319561.0,38.522,38.531,38.45,38.468,319561.0
2022-05-11 14:55:00,42.77,42.79,42.73,42.76,301582.0,38.477,38.495,38.441,38.468,301582.0
2022-05-11 15:00:00,42.75,42.76,42.68,42.68,299329.0,38.459,38.468,38.396,38.396,299329.0
2022-05-11 15:05:00,42.69,42.73,42.65,42.72,502833.0,38.405,38.441,38.369,38.432,502833.0
2022-05-11 15:10:00,42.72,42.75,42.67,42.7,595450.0,38.432,38.459,38.387,38.414,595450.0
2022-05-11 15:15:00,42.7,42.74,42.64,42.71,795404.0,38.414,38.45,38.36,38.423,795404.0
2022-05-11 15:20:00,42.7,42.72,42.65,42.66,635548.0,38.414,38.432,38.369,38.378,635548.0
2022-05-11 15:25:00,42.67,42.73,42.66,42.69,592814.0,38.387,38.441,38.378,38.405,592814.0
2022-05-11 15:30:00,42.69,42.73,42.65,42.67,512318.0,38.405,38.441,38.369,38.387,512318.0
2022-05-11 15:35:00,42.66,42.67,42.58,42.59,706294.0,38.378,38.387,38.3061,38.3151,706294.0
2022-05-11 15:40:00,42.59,42.62,42.58,42.59,735109.0,38.3151,38.342,38.3061,38.3151,735109.0
2022-05-11 15:45:00,42.59,42.6,42.52,42.53,785920.0,38.3151,38.324,38.2521,38.2611,785920.0
2022-05-11 15:50:00,42.54,42.55,42.47,42.52,1182259.0,38.2701,38.2791,38.2071,38.2521,1182259.0
2022-05-11 15:55:00,42.51,42.53,42.48,42.52,712267.0,38.2431,38.2611,38.2161,38.2521,712267.0
2022-05-12 09:30:00,42.21,42.28,42.13,42.15,384779.0,37.9732,38.0362,37.9012,37.9192,384779.0
2022-05-12 09:35:00,42.15,42.2,42.07,42.09,316517.0,37.9192,37.9642,37.8472,37.8652,316517.0
2022-05-12 09:40:00,42.09,42.23,42.07,42.21,437527.0,37.8652,37.9912,37.8472,37.9732,437527.0
2022-05-12 09:45:00,42.22,42.34,42.18,42.24,389274.0,37.9822,38.0901,37.9462,38.0002,389274.0
2022-05-12 09:50:00,42.24,42.29,42.19,42.25,468758.0,38.0002,38.0452,37.9552,38.0092,468758.0
2022-05-12 09:55:00,42.25,42.26,42.14,42.19,510332.0,38.0092,38.0182,37.9102,37.9552,510332.0
2022-05-12 10:00:00,42.18,42.21,42.1,42.2,616265.0,37.9462,37.9732,37.8742,37.9642,616265.0
2022-05-12 10:05:00,42.19,42.33,42.18,42.31,345176.0,37.9552,38.0812,37.9462,38.0632,345176.0
2022-05-12 10:10:00,42.3,42.42,42.28,42.36,334089.0,38.0542,38.1621,38.0362,38.1081,334089.0
2022-05-12 10:15:00,42.37,42.4,42.32,42.39,364663.0,38.1171,38.1441,38.0722,38.1351,364663.0
2022-05-12 10:20:00,42.4,42.54,42.37,42.5,366134.0,38.1441,38.2701,38.1171,38.2341,366134.0
2022-05-12 10:25:00,42.51,42.52,42.36,42.38,504082.0,38.2431,38.2521,38.1081,38.1261,504082.0
2022-05-12 10:30:00,42.39,42.44,42.35,42.4,241318.0,38.1351,38.1801,38.0991,38.1441,241318.0
2022-05-12 10:35:00,42.41,42.46,42.37,42.46,198985.0,38.1531,38.1981,38.1171,38.1981,198985.0
2022-05-12 10:40:00,42.46,42.46,42.37,42.41,285213.0,38.1981,38.1981,38.1171,38.1531,285213.0
2022-05-12 10:45:00,42.41,42.48,42.37,42.47,303802.0,38.1531,38.2161,38.1171,38.2071,303802.0
2022-05-12 10:50:00,42.47,42.55,42.46,42.55,249531.0,38.2071,38.2791,38.1981,38.2791,249531.0
2022-05-12 10:55:00,42.54,42.61,42.53,42.57,215369.0,38.2701,38.333,38.2611,38.2971,215369.0
2022-05-12 11:00:00,42.58,42.61,42.52,42.61,213497.0,38.3061,38.333,38.2521,38.333,213497.0
2022-05-12 11:05:00,42.61,42.74,42.59,42.73,199263.0,38.333,38.45,38.3151,38.441,199263.0
2022-05-12 11:10:00,42.74,42.74,42.63,42.63,408425.0,38.45,38.45,38.351,38.351,408425.0
2022-05-12 11:15:00,42.64,42.65,42.59,42.64,248057.0,38.36,38.369,38.3151,38.36,248057.0
2022-05-12 11:20:00,42.63,42.65,42.55,42.56,483052.0,38.351,38.369,38.2791,38.2881,483052.0
2022-05-12 11:25:00,42.57,42.61,42.53,42.55,205366.0,38.2971,38.333,38.2611,38.2791,205366.0
2022-05-12 11:30:00,42.55,42.58,42.42,42.47,294679.0,38.2791,38.3061,38.1621,38.2071,294679.0
2022-05-12 11:35:00,42.48,42.51,42.43,42.51,185196.0,38.2161,38.2431,38.1711,38.2431,185196.0
2022-05-12 11:40:00,42.5,42.51,42.4,42.4,181582.0,38.2341,38.2431,38.1441,38.1441,181582.0
2022-05-12 11:45:00,42.4,42.4,42.31,42.32,251799.0,38.1441,38.1441,38.0632,38.0722,251799.0
2022-05-12 11:50:00,42.32,42.32,42.26,42.29,414977.0,38.0722,38.0722,38.0182,38.0452,414977.0
2022-05-12 11:55:00,42.27,42.29,42.2,42.2,243584.0,38.0272,38.0452,37.9642,37.9642,243584.0
2022-05-12 12:00:00,42.2,42.21,42.15,42.21,1268254.0,37.9642,37.9732,37.9192,37.9732,1268254.0
2022-05-12 12:05:00,42.2,42.25,42.16,42.22,600143.0,37.9642,38.0092,37.9282,37.9822,600143.0
2022-05-12 12:10:00,42.22,42.27,42.18,42.26,424633.0,37.9822,38.0272,37.9462,38.0182,424633.0
2022-05-12 12:15:00,42.25,42.28,42.2,42.27,317924.0,38.0092,38.0362,37.9642,38.0272,317924.0
2022-05-12 12:20:00,42.26,42.34,42.24,42.33,237732.0,38.0182,38.0901,38.0002,38.0812,237732.0
2022-05-12 12:25:00,42.32,42.4,42.32,42.39,333566.0,38.0722,38.1441,38.0722,38.1351,333566.0
2022-05-12 12:30:00,42.39,42.48,42.38,42.47,179203.0,38.1351,38.2161,38.1261,38.2071,179203.0
2022-05-12 12:35:00,42.47,42.49,42.41,42.42,291084.0,38.2071,38.2251,38.1531,38.1621,291084.0
2022-05-12 12:40:00,42.41,42.47,42.33,42.47,473077.0,38.1531,38.2071,38.0812,38.2071,473077.0
2022-05-12 12:45:00,42.47,42.49,42.37,42.39,294271.0,38.2071,38.2251,38.1171,38.1351,294271.0
2022-05-12 12:50:00,42.4,42.43,42.35,42.39,150921.0,38.1441,38.1711,38.0991,38.1351,150921.0
2022-05-12 12:55:00,42.39,42.43,42.31,42.32,198842.0,38.1351,38.1711,38.0632,38.0722,198842.0
2022-05-12 13:00:00,42.32,42.37,42.26,42.27,332386.0,38.0722,38.1171,38.0182,38.0272,332386.0
2022-05-12 13:05:00,42.27,42.3,42.24,42.26,200292.0,38.0272,38.0542,38.0002,38.0182,200292.0
2022-05-12 13:10:00,42.27,42.35,42.26,42.28,154652.0,38.0272,38.0991,38.0182,38.0362,154652.0
2022-05-12 13:15:00,42.29,42.33,42.23,42.25,890574.0,38.0452,38.0812,37.9912,38.0092,890574.0
2022-05-12 13:20:00,42.27,42.3,42.22,42.26,95490.0,38.0272,38.0542,37.9822,38.0182,95490.0
2022-05-12 13:25:00,42.26,42.27,42.19,42.24,220819.0,38.0182,38.0272,37.9552,38.0002,220819.0
2022-05-12 13:30:00,42.24,42.26,42.16,42.19,239337.0,38.0002,38.0182,37.9282,37.9552,239337.0
2022-05-12 13:35:00,42.18,42.2,42.11,42.13,142019.0,37.9462,37.9642,37.8832,37.9012,142019.0
2022-05-12 13:40:00,42.12,42.14,42.1,42.13,63753.0,37.8922,37.9102,37.8742,37.9012,63753.0
2022-05-12 13:45:00,42.12,42.13,42.05,42.05,163423.0,37.8922,37.9012,37.8293,37.8293,163423.0
2022-05-12 13:50:00,42.04,42.09,42.04,42.08,141627.0,37.8203,37.8652,37.8203,37.8562,141627.0
2022-05-12 13:55:00,42.08,42.15,42.06,42.11,186711.0,37.8562,37.9192,37.8383,37.8832,186711.0
2022-05-12 14:00:00,42.11,42.19,42.1,42.18,264907.0,37.8832,37.9552,37.8742,37.9462,264907.0
2022-05-12 14:05:00,42.17,42.17,42.06,42.06,149948.0,37.9372,37.9372,37.8383,37.8383,149948.0
2022-05-12 14:10:00,42.07,42.12,42.05,42.12,210562.0,37.8472,37.8922,37.8293,37.8922,210562.0
2022-05-12 14:15:00,42.12,42.15,42.08,42.15,381813.0,37.8922,37.9192,37.8562,37.9192,381813.0
2022-05-12 14:20:00,42.14,42.18,42.1,42.13,219064.0,37.9102,37.9462,37.8742,37.9012,219064.0
2022-05-12 14:25:00,42.12,42.17,42.1,42.13,281561.0,37.8922,37.9372,37.8742,37.9012,281561.0
2022-05-12 14:30:00,42.12,42.15,42.04,42.07,237545.0,37.8922,37.9192,37.8203,37.8472,237545.0
2022-05-12 14:35:00,42.07,42.08,42.02,42.03,365257.0,37.8472,37.8562,37.8023,37.8113,365257.0
2022-05-12 14:40:00,42.03,42.05,41.99,42.02,475300.0,37.8113,37.8293,37.7753,37.8023,475300.0
2022-05-12 14:45:00,42.01,42.06,42.01,42.01,812422.0,37.7933,37.8383,37.7933,37.7933,812422.0
2022-05-12 14:50:00,42.01,42.06,41.98,42.03,261075.0,37.7933,37.8383,37.7663,37.8113,261075.0
2022-05-12 14:55:00,42.02,42.04,41.98,42.0,127684.0,37.8023,37.8203,37.7663,37.7843,127684.0
2022-05-12 15:00:00,42.01,42.09,41.98,42.08,359287.0,37.7933,37.8652,37.7663,37.8562,359287.0
2022-05-12 15:05:00,42.09,42.1,42.01,42.04,149789.0,37.8652,37.8742,37.7933,37.8203,149789.0
2022-05-12 15:10:00,42.04,42.04,41.98,42.04,257212.0,37.8203,37.8203,37.7663,37.8203,257212.0
2022-05-12 15:15:00,42.04,42.17,42.03,42.16,468307.0,37.8203,37.9372,37.8113,37.9282,468307.0
2022-05-12 15:20:00,42.15,42.3,42.14,42.26,344352.0,37.9192,38.0542,37.9102,38.0182,344352.0
2022-05-12 15:25:00,42.26,42.32,42.16,42.18,303542.0,38.0182,38.0722,37.9282,37.9462,303542.0
2022-05-12 15:30:00,42.16,42.28,42.16,42.23,705191.0,37.9282,38.0362,37.9282,37.9912,705191.0
2022-05-12 15:35:00,42.22,42.27,42.18,42.26,618928.0,37.9822,38.0272,37.9462,38.0182,618928.0
2022-05-12 15:40:00,42.26,42.31,42.22,42.26,668107.0,38.0182,38.0632,37.9822,38.0182,668107.0
2022-05-12 15:45:00,42.26,42.32,42.23,42.26,466728.0,38.0182,38.0722,37.9912,38.0182,466728.0
2022-05-12 15:50:00,42.26,42.37,42.26,42.29,970422.0,38.0182,38.1171,38.0182,38.0452,970422.0
2022-05-12 15:55:00,42.28,42.37,42.26,42.35,663503.0,38.0362,38.1171,38.0182,38.0991,663503.0
2022-05-13 09:30:00,43.01,43.06,42.98,43.02,395712.0,38.6929,38.7379,38.6659,38.7019,395712.0
2022-05-13 09:35:00,43.02,43.1,42.99,43.08,402825.0,38.7019,38.7739,38.6749,38.7559,402825.0
2022-05-13 09:40:00,43.06,43.12,43.04,43.1,217957.0,38.7379,38.7919,38.7199,38.7739,217957.0
2022-05-13 09:45:00,43.11,43.14,43.07,43.09,140530.0,38.7829,38.8098,38.7469,38.7649,140530.0
2022-05-13 09:50:00,43.09,43.2,43.09,43.19,128539.0,38.7649,38.8638,38.7649,38.8548,128539.0
2022-05-13 09:55:00,43.19,43.2,43.13,43.14,97959.0,38.8548,38.8638,38.8009,38.8098,97959.0
2022-05-13 10:00:00,43.15,43.27,43.15,43.27,251984.0,38.8188,38.9268,38.8188,38.9268,251984.0
2022-05-13 10:05:00,43.28,43.29,43.23,43.27,158997.0,38.9358,38.9448,38.8908,38.9268,158997.0
2022-05-13 10:10:00,43.26,43.34,43.24,43.29,588114.0,38.9178,38.9898,38.8998,38.9448,588114.0
2022-05-13 10:15:00,43.29,43.3,43.26,43.3,180968.0,38.9448,38.9538,38.9178,38.9538,180968.0
2022-05-13 10:20:00,43.3,43.39,43.29,43.37,100382.0,38.9538,39.0348,38.9448,39.0168,100382.0
2022-05-13 10:25:00,43.37,43.39,43.35,43.36,104118.0,39.0168,39.0348,38.9988,39.0078,104118.0
2022-05-13 10:30:00,43.36,43.38,43.34,43.38,70441.0,39.0078,39.0258,38.9898,39.0258,70441.0
2022-05-13 10:35:00,43.38,43.4,43.35,43.37,390597.0,39.0258,39.0437,38.9988,39.0168,390597.0
2022-05-13 10:40:00,43.38,43.38,43.31,43.33,235555.0,39.0258,39.0258,38.9628,38.9808,235555.0
2022-05-13 10:45:00,43.33,43.33,43.28,43.29,275675.0,38.9808,38.9808,38.9358,38.9448,275675.0
2022-05-13 10:50:00,43.28,43.34,43.27,43.33,166111.0,38.9358,38.9898,38.9268,38.9808,166111.0
2022-05-13 10:55:00,43.34,43.35,43.31,43.34,3968720.0,38.9898,38.9988,38.9628,38.9898,3968720.0
2022-05-13 11:00:00,43.33,43.36,43.3,43.34,166800.0,38.9808,39.0078,38.9538,38.9898,166800.0
2022-05-13 11:05:00,43.34,43.39,43.33,43.39,92848.0,38.9898,39.0348,38.9808,39.0348,92848.0
2022-05-13 11:10:00,43.39,43.41,43.37,43.4,171787.0,39.0348,39.0527,39.0168,39.0437,171787.0
2022-05-13 11:15:00,43.39,43.41,43.36,43.37,142791.0,39.0348,39.0527,39.0078,39.0168,142791.0
2022-05-13 11:20:00,43.38,43.44,43.37,43.42,161538.0,39.0258,39.0797,39.0168,39.0617,161538.0
2022-05-13 11:25:00,43.42,43.47,43.41,43.47,197196.0,39.0617,39.1067,39.0527,39.1067,197196.0
2022-05-13 11:30:00,43.48,43.5,43.44,43.47,171237.0,39.1157,39.1337,39.0797,39.1067,171237.0
2022-05-13 11:35:00,43.47,43.49,43.44,43.48,153848.0,39.1067,39.1247,39.0797,39.1157,153848.0
2022-05-13 11:40:00,43.48,43.48,43.4,43.44,122456.0,39.1157,39.1157,39.0437,39.0797,122456.0
2022-05-13 11:45:00,43.45,43.45,43.42,43.44,199921.0,39.0887,39.0887,39.0617,39.0797,199921.0
2022-05-13 11:50:00,43.44,43.49,43.43,43.48,441793.0,39.0797,39.1247,39.0707,39.1157,441793.0
2022-05-13 11:55:00,43.48,43.5,43.46,43.48,127892.0,39.1157,39.1337,39.0977,39.1157,127892.0
2022-05-13 12:00:00,43.49,43.53,43.47,43.52,164685.0,39.1247,39.1607,39.1067,39.1517,164685.0
2022-05-13 12:05:00,43.52,43.56,43.51,43.55,107538.0,39.1517,39.1877,39.1427,39.1787,107538.0
2022-05-13 12:10:00,43.56,43.59,43.54,43.57,182989.0,39.1877,39.2147,39.1697,39.1967,182989.0
2022-05-13 12:15:00,43.57,43.58,43.55,43.55,54570.0,39.1967,39.2057,39.1787,39.1787,54570.0
2022-05-13 12:20:00,43.56,43.57,43.53,43.55,96253.0,39.1877,39.1967,39.1607,39.1787,96253.0
2022-05-13 12:25:00,43.54,43.55,43.51,43.54,87331.0,39.1697,39.1787,39.1427,39.1697,87331.0
2022-05-13 12:30:00,43.54,43.56,43.53,43.55,154843.0,39.1697,39.1877,39.1607,39.1787,154843.0
2022-05-13 12:35:00,43.55,43.56,43.54,43.55,106174.0,39.1787,39.1877,39.1697,39.1787,106174.0
2022-05-13 12:40:00,43.55,43.58,43.54,43.56,153748.0,39.1787,39.2057,39.1697,39.1877,153748.0
2022-05-13 12:45:00,43.55,43.58,43.52,43.53,230974.0,39.1787,39.2057,39.1517,39.1607,230974.0
2022-05-13 12:50:00,43.53,43.53,43.46,43.5,373814.0,39.1607,39.1607,39.0977,39.1337,373814.0
2022-05-13 12:55:00,43.5,43.53,43.49,43.53,142938.0,39.1337,39.1607,39.1247,39.1607,142938.0
2022-05-13 13:00:00,43.52,43.56,43.51,43.55,283819.0,39.1517,39.1877,39.1427,39.1787,283819.0
2022-05-13 13:05:00,43.55,43.55,43.49,43.51,162675.0,39.1787,39.1787,39.1247,39.1427,162675.0
2022-05-13 13:10:00,43.52,43.54,43.5,43.54,282484.0,39.1517,39.1697,39.1337,39.1697,282484.0
2022-05-13 13:15:00,43.53,43.53,43.49,43.5,201233.0,39.1607,39.1607,39.1247,39.1337,201233.0
2022-05-13 13:20:00,43.5,43.51,43.47,43.5,166546.0,39.1337,39.1427,39.1067,39.1337,166546.0
2022-05-13 13:25:00,43.5,43.52,43.47,43.48,154515.0,39.1337,39.1517,39.1067,39.1157,154515.0
2022-05-13 13:30:00,43.48,43.51,43.47,43.51,129288.0,39.1157,39.1427,39.1067,39.1427,129288.0
2022-05-13 13:35:00,43.5,43.5,43.45,43.46,180442.0,39.1337,39.1337,39.0887,39.0977,180442.0
2022-05-13 13:40:00,43.45,43.46,43.42,43.43,202454.0,39.0887,39.0977,39.0617,39.0707,202454.0
2022-05-13 13:45:00,43.43,43.44,43.4,43.43,118870.0,39.0707,39.0797,39.0437,39.0707,118870.0
2022-05-13 13:50:00,43.43,43.44,43.4,43.41,128990.0,39.0707,39.0797,39.0437,39.0527,128990.0
2022-05-13 13:55:00,43.41,43.41,43.34,43.34,298238.0,39.0527,39.0527,38.9898,38.9898,298238.0
2022-05-13 14:00:00,43.34,43.35,43.23,43.25,294022.0,38.9898,38.9988,38.8908,38.9088,294022.0
2022-05-13 14:05:00,43.24,43.29,43.22,43.27,252477.0,38.8998,38.9448,38.8818,38.9268,252477.0
2022-05-13 14:10:00,43.27,43.31,43.24,43.25,176631.0,38.9268,38.9628,38.8998,38.9088,176631.0
2022-05-13 14:15:00,43.25,43.31,43.23,43.31,661407.0,38.9088,38.9628,38.8908,38.9628,661407.0
2022-05-13 14:20:00,43.3,43.31,43.23,43.26,300919.0,38.9538,38.9628,38.8908,38.9178,300919.0
2022-05-13 14:25:00,43.26,43.28,43.23,43.26,265407.0,38.9178,38.9358,38.8908,38.9178,265407.0
2022-05-13 14:30:00,43.26,43.36,43.26,43.31,338407.0,38.9178,39.0078,38.9178,38.9628,338407.0
2022-05-13 14:35:00,43.32,43.32,43.27,43.3,569119.0,38.9718,38.9718,38.9268,38.9538,569119.0
2022-05-13 14:40:00,43.31,43.35,43.29,43.34,329389.0,38.9628,38.9988,38.9448,38.9898,329389.0
2022-05-13 14:45:00,43.35,43.35,43.3,43.34,253715.0,38.9988,38.9988,38.9538,38.9898,253715.0
2022-05-13 14:50:00,43.33,43.44,43.33,43.44,184247.0,38.9808,39.0797,38.9808,39.0797,184247.0
2022-05-13 14:55:00,43.44,43.45,43.41,43.44,250410.0,39.0797,39.0887,39.0527,39.0797,250410.0
2022-05-13 15:00:00,43.45,43.47,43.42,43.43,323761.0,39.0887,39.1067,39.0617,39.0707,323761.0
2022-05-13 15:05:00,43.43,43.47,43.43,43.47,261207.0,39.0707,39.1067,39.0707,39.1067,261207.0
2022-05-13 15:10:00,43.47,43.5,43.45,43.5,217653.0,39.1067,39.1337,39.0887,39.1337,217653.0
2022-05-13 15:15:00,43.49,43.5,43.46,43.49,222367.0,39.1247,39.1337,39.0977,39.1247,222367.0
2022-05-13 15:20:00,43.48,43.5,43.45,43.5,88386.0,39.1157,39.1337,39.0887,39.1337,88386.0
2022-05-13 15:25:00,43.49,43.52,43.48,43.51,317703.0,39.1247,39.1517,39.1157,39.1427,317703.0
2022-05-13 15:30:00,43.51,43.53,43.42,43.43,402905.0,39.1427,39.1607,39.0617,39.0707,402905.0
2022-05-13 15:35:00,43.44,43.47,43.4,43.44,326410.0,39.0797,39.1067,39.0437,39.0797,326410.0
2022-05-13 15:40:00,43.44,43.5,43.43,43.48,409374.0,39.0797,39.1337,39.0707,39.1157,409374.0
2022-05-13 15:45:00,43.48,43.51,43.42,43.48,184916.0,39.1157,39.1427,39.0617,39.1157,184916.0
2022-05-13 15:50:00,43.48,43.51,43.42,43.49,442835.0,39.1157,39.1427,39.0617,39.1247,442835.0
2022-05-13 15:55:00,43.48,43.55,43.46,43.54,750305.0,39.1157,39.1787,39.0977,39.1697,750305.0
2022-05-16 09:30:00,43.36,43.42,43.33,43.37,517625.0,39.0078,39.0617,38.9808,39.0168,517625.0
2022-05-16 09:35:00,43.37,43.47,43.32,43.46,131153.0,39.0168,39.1067,38.9718,39.0977,131153.0
2022-05-16 09:40:00,43.48,43.5,43.39,43.4,108989.0,39.1157,39.1337,39.0348,39.0437,108989.0
2022-05-16 09:45:00,43.39,43.41,43.29,43.31,106684.0,39.0348,39.0527,38.9448,38.9628,106684.0
2022-05-16 09:50:00,43.32,43.4,43.29,43.38,113221.0,38.9718,39.0437,38.9448,39.0258,113221.0
2022-05-16 09:55:00,43.38,43.4,43.31,43.32,107970.0,39.0258,39.0437,38.9628,38.9718,107970.0
2022-05-16 10:00:00,43.32,43.34,43.23,43.27,287103.0,38.9718,38.9898,38.8908,38.9268,287103.0
2022-05-16 10:05:00,43.28,43.43,43.28,43.43,157250.0,38.9358,39.0707,38.9358,39.0707,157250.0
2022-05-16 10:10:00,43.43,43.5,43.41,43.44,400707.0,39.0707,39.1337,39.0527,39.0797,400707.0
2022-05-16 10:15:00,43.43,43.5,43.43,43.46,122637.0,39.0707,39.1337,39.0707,39.0977,122637.0
2022-05-16 10:20:00,43.47,43.52,43.45,43.48,127747.0,39.1067,39.1517,39.0887,39.1157,127747.0
2022-05-16 10:25:00,43.49,43.55,43.46,43.53,149601.0,39.1247,39.1787,39.0977,39.1607,149601.0
2022-05-16 10:30:00,43.53,43.54,43.4,43.43,165509.0,39.1607,39.1697,39.0437,39.0707,165509.0
2022-05-16 10:35:00,43.42,43.45,43.4,43.43,209192.0,39.0617,39.0887,39.0437,39.0707,209192.0
2022-05-16 10:40:00,43.43,43.43,43.36,43.41,343084.0,39.0707,39.0707,39.0078,39.0527,343084.0
2022-05-16 10:45:00,43.42,43.42,43.32,43.33,169587.0,39.0617,39.0617,38.9718,38.9808,169587.0
2022-05-16 10:50:00,43.32,43.35,43.3,43.33,153599.0,38.9718,38.9988,38.9538,38.9808,153599.0
2022-05-16 10:55:00,43.33,43.36,43.32,43.35,489545.0,38.9808,39.0078,38.9718,38.9988,489545.0
2022-05-16 11:00:00,43.34,43.37,43.32,43.35,465358.0,38.9898,39.0168,38.9718,38.9988,465358.0
2022-05-16 11:05:00,43.34,43.38,43.3,43.38,214396.0,38.9898,39.0258,38.9538,39.0258,214396.0
2022-05-16 11:10:00,43.37,43.4,43.34,43.38,237252.0,39.0168,39.0437,38.9898,39.0258,237252.0
2022-05-16 11:15:00,43.38,43.43,43.37,43.41,82690.0,39.0258,39.0707,39.0168,39.0527,82690.0
2022-05-16 11:20:00,43.4,43.4,43.36,43.39,145366.0,39.0437,39.0437,39.0078,39.0348,145366.0
2022-05-16 11:25:00,43.39,43.39,43.34,43.38,208323.0,39.0348,39.0348,38.9898,39.0258,208323.0
2022-05-16 11:30:00,43.39,43.44,43.34,43.44,202807.0,39.0348,39.0797,38.9898,39.0797,202807.0
2022-05-16 11:35:00,43.43,43.48,43.32,43.47,336863.0,39.0707,39.1157,38.9718,39.1067,336863.0
2022-05-16 11:40:00,43.47,43.53,43.43,43.53,140474.0,39.1067,39.1607,39.0707,39.1607,140474.0
2022-05-16 11:45:00,43.52,43.56,43.52,43.56,115632.0,39.1517,39.1877,39.1517,39.1877,115632.0
2022-05-16 11:50:00,43.56,43.59,43.52,43.59,124970.0,39.1877,39.2147,39.1517,39.2147,124970.0
2022-05-16 11:55:00,43.59,43.6,43.57,43.59,101863.0,39.2147,39.2237,39.1967,39.2147,101863.0
2022-05-16 12:00:00,43.6,43.62,43.57,43.61,71139.0,39.2237,39.2417,39.1967,39.2327,71139.0
2022-05-16 12:05:00,43.57,43.58,43.53,43.55,74016.0,39.1967,39.2057,39.1607,39.1787,74016.0
2022-05-16 12:10:00,43.55,43.55,43.5,43.51,98040.0,39.1787,39.1787,39.1337,39.1427,98040.0
2022-05-16 12:15:00,43.51,43.52,43.47,43.51,82105.0,39.1427,39.1517,39.1067,39.1427,82105.0
2022-05-16 12:20:00,43.5,43.51,43.46,43.48,97919.0,39.1337,39.1427,39.0977,39.1157,97919.0
2022-05-16 12:25:00,43.48,43.51,43.47,43.5,89679.0,39.1157,39.1427,39.1067,39.1337,89679.0
2022-05-16 12:30:00,43.49,43.52,43.47,43.51,96592.0,39.1247,39.1517,39.1067,39.1427,96592.0
2022-05-16 12:35:00,43.52,43.55,43.47,43.47,94019.0,39.1517,39.1787,39.1067,39.1067,94019.0
2022-05-16 12:40:00,43.47,43.5,43.46,43.48,172713.0,39.1067,39.1337,39.0977,39.1157,172713.0
2022-05-16 12:45:00,43.48,43.54,43.46,43.53,123628.0,39.1157,39.1697,39.0977,39.1607,123628.0
2022-05-16 12:50:00,43.53,43.54,43.48,43.49,155025.0,39.1607,39.1697,39.1157,39.1247,155025.0
2022-05-16 12:55:00,43.48,43.51,43.47,43.49,187399.0,39.1157,39.1427,39.1067,39.1247,187399.0
2022-05-16 13:00:00,43.49,43.53,43.46,43.52,149392.0,39.1247,39.1607,39.0977,39.1517,149392.0
2022-05-16 13:05:00,43.52,43.56,43.51,43.55,64543.0,39.1517,39.1877,39.1427,39.1787,64543.0
2022-05-16 13:10:00,43.55,43.61,43.54,43.59,160247.0,39.1787,39.2327,39.1697,39.2147,160247.0
2022-05-16 13:15:00,43.59,43.6,43.52,43.54,98893.0,39.2147,39.2237,39.1517,39.1697,98893.0
2022-05-16 13:20:00,43.54,43.64,43.53,43.62,177776.0,39.1697,39.2597,39.1607,39.2417,177776.0
2022-05-16 13:25:00,43.61,43.66,43.59,43.65,146822.0,39.2327,39.2777,39.2147,39.2687,146822.0
2022-05-16 13:30:00,43.66,43.68,43.65,43.67,105954.0,39.2777,39.2956,39.2687,39.2866,105954.0
2022-05-16 13:35:00,43.67,43.68,43.64,43.66,114053.0,39.2866,39.2956,39.2597,39.2777,114053.0
2022-05-16 13:40:00,43.66,43.69,43.61,43.67,178305.0,39.2777,39.3046,39.2327,39.2866,178305.0
2022-05-16 13:45:00,43.67,43.68,43.63,43.64,148725.0,39.2866,39.2956,39.2507,39.2597,148725.0
2022-05-16 13:50:00,43.64,43.67,43.63,43.64,64696.0,39.2597,39.2866,39.2507,39.2597,64696.0
2022-05-16 13:55:00,43.65,43.67,43.63,43.65,165967.0,39.2687,39.2866,39.2507,39.2687,165967.0
2022-05-16 14:00:00,43.65,43.67,43.61,43.67,93635.0,39.2687,39.2866,39.2327,39.2866,93635.0
2022-05-16 14:05:00,43.67,43.72,43.66,43.7,154544.0,39.2866,39.3316,39.2777,39.3136,154544.0
2022-05-16 14:10:00,43.7,43.7,43.66,43.68,144668.0,39.3136,39.3136,39.2777,39.2956,144668.0
2022-05-16 14:15:00,43.68,43.71,43.66,43.68,164303.0,39.2956,39.3226,39.2777,39.2956,164303.0
2022-05-16 14:20:00,43.69,43.74,43.68,43.73,202911.0,39.3046,39.3496,39.2956,39.3406,202911.0
2022-05-16 14:25:00,43.73,43.78,43.71,43.77,290460.0,39.3406,39.3856,39.3226,39.3766,290460.0
2022-05-16 14:30:00,43.77,43.82,43.77,43.8,220424.0,39.3766,39.4216,39.3766,39.4036,220424.0
2022-05-16 14:35:00,43.8,43.81,43.76,43.78,185192.0,39.4036,39.4126,39.3676,39.3856,185192.0
2022-05-16 14:40:00,43.79,43.82,43.76,43.77,243983.0,39.3946,39.4216,39.3676,39.3766,243983.0
2022-05-16 14:45:00,43.77,43.78,43.73,43.74,140294.0,39.3766,39.3856,39.3406,39.3496,140294.0
2022-05-16 14:50:00,43.74,43.78,43.72,43.76,116392.0,39.3496,39.3856,39.3316,39.3676,116392.0
2022-05-16 14:55:00,43.76,43.8,43.75,43.77,126959.0,39.3676,39.4036,39.3586,39.3766,126959.0
2022-05-16 15:00:00,43.77,43.79,43.75,43.79,112460.0,39.3766,39.3946,39.3586,39.3946,112460.0
2022-05-16 15:05:00,43.79,43.82,43.76,43.76,78293.0,39.3946,39.4216,39.3676,39.3676,78293.0
2022-05-16 15:10:00,43.76,43.76,43.67,43.69,265303.0,39.3676,39.3676,39.2866,39.3046,265303.0
2022-05-16 15:15:00,43.68,43.72,43.66,43.69,91971.0,39.2956,39.3316,39.2777,39.3046,91971.0
2022-05-16 15:20:00,43.69,43.69,43.64,43.66,186643.0,39.3046,39.3046,39.2597,39.2777,186643.0
2022-05-16 15:25:00,43.67,43.69,43.65,43.67,133025.0,39.2866,39.3046,39.2687,39.2866,133025.0
2022-05-16 15:30:00,43.67,43.7,43.63,43.64,189804.0,39.2866,39.3136,39.2507,39.2597,189804.0
2022-05-16 15:35:00,43.63,43.66,43.6,43.64,236366.0,39.2507,39.2777,39.2237,39.2597,236366.0
2022-05-16 15:40:00,43.65,43.66,43.6,43.61,123615.0,39.2687,39.2777,39.2237,39.2327,123615.0
2022-05-16 15:45:00,43.6,43.62,43.58,43.61,297676.0,39.2237,39.2417,39.2057,39.2327,297676.0
2022-05-16 15:50:00,43.61,43.67,43.6,43.61,547959.0,39.2327,39.2866,39.2237,39.2327,547959.0
2022-05-16 15:55:00,43.62,43.63,43.55,43.62,452333.0,39.2417,39.2507,39.1787,39.2417,452333.0
2022-05-17 09:30:00,44.31,44.35,44.28,44.33,411693.0,39.8624,39.8984,39.8354,39.8804,411693.0
2022-05-17 09:35:00,44.33,44.33,44.26,44.28,209423.0,39.8804,39.8804,39.8174,39.8354,209423.0
2022-05-17 09:40:00,44.29,44.33,44.28,44.3,113442.0,39.8444,39.8804,39.8354,39.8534,113442.0
2022-05-17 09:45:00,44.31,44.32,44.21,44.21,231898.0,39.8624,39.8714,39.7724,39.7724,231898.0
2022-05-17 09:50:00,44.21,44.25,44.2,44.21,81665.0,39.7724,39.8084,39.7634,39.7724,81665.0
2022-05-17 09:55:00,44.21,44.25,44.19,44.24,197613.0,39.7724,39.8084,39.7545,39.7994,197613.0
2022-05-17 10:00:00,44.25,44.31,44.25,44.3,150049.0,39.8084,39.8624,39.8084,39.8534,150049.0
2022-05-17 10:05:00,44.3,44.3,44.2,44.2,158056.0,39.8534,39.8534,39.7634,39.7634,158056.0
2022-05-17 10:10:00,44.2,44.22,44.16,44.22,181770.0,39.7634,39.7814,39.7275,39.7814,181770.0
2022-05-17 10:15:00,44.23,44.28,44.22,44.27,114668.0,39.7904,39.8354,39.7814,39.8264,114668.0
2022-05-17 10:20:00,44.27,44.29,44.23,44.27,112714.0,39.8264,39.8444,39.7904,39.8264,112714.0
2022-05-17 10:25:00,44.28,44.3,44.19,44.2,89021.0,39.8354,39.8534,39.7545,39.7634,89021.0
2022-05-17 10:30:00,44.2,44.24,44.19,44.21,250054.0,39.7634,39.7994,39.7545,39.7724,250054.0
2022-05-17 10:35:00,44.22,44.22,44.15,44.17,94341.0,39.7814,39.7814,39.7185,39.7365,94341.0
2022-05-17 10:40:00,44.16,44.16,44.12,44.13,119042.0,39.7275,39.7275,39.6915,39.7005,119042.0
2022-05-17 10:45:00,44.12,44.12,44.07,44.11,107074.0,39.6915,39.6915,39.6465,39.6825,107074.0
2022-05-17 10:50:00,44.11,44.13,44.08,44.12,140496.0,39.6825,39.7005,39.6555,39.6915,140496.0
2022-05-17 10:55:00,44.12,44.17,44.11,44.16,47244.0,39.6915,39.7365,39.6825,39.7275,47244.0
2022-05-17 11:00:00,44.16,44.21,44.16,44.21,48103.0,39.7275,39.7724,39.7275,39.7724,48103.0
2022-05-17 11:05:00,44.21,44.22,44.19,44.21,65850.0,39.7724,39.7814,39.7545,39.7724,65850.0
2022-05-17 11:10:00,44.21,44.24,44.2,44.22,143888.0,39.7724,39.7994,39.7634,39.7814,143888.0
2022-05-17 11:15:00,44.23,44.23,44.18,44.22,64317.0,39.7904,39.7904,39.7455,39.7814,64317.0
2022-05-17 11:20:00,44.22,44.25,44.2,44.23,85072.0,39.7814,39.8084,39.7634,39.7904,85072.0
2022-05-17 11:25:00,44.23,44.27,44.21,44.27,262561.0,39.7904,39.8264,39.7724,39.8264,262561.0
2022-05-17 11:30:00,44.27,44.32,44.26,44.31,214226.0,39.8264,39.8714,39.8174,39.8624,214226.0
2022-05-17 11:35:00,44.31,44.33,44.3,44.31,69702.0,39.8624,39.8804,39.8534,39.8624,69702.0
2022-05-17 11:40:00,44.3,44.34,44.28,44.29,67772.0,39.8534,39.8894,39.8354,39.8444,67772.0
2022-05-17 11:45:00,44.29,44.3,44.25,44.25,129470.0,39.8444,39.8534,39.8084,39.8084,129470.0
2022-05-17 11:50:00,44.26,44.31,44.25,44.3,66953.0,39.8174,39.8624,39.8084,39.8534,66953.0
2022-05-17 11:55:00,44.29,44.29,44.27,44.28,112289.0,39.8444,39.8444,39.8264,39.8354,112289.0
2022-05-17 12:00:00,44.29,44.29,44.25,44.28,100135.0,39.8444,39.8444,39.8084,39.8354,100135.0
2022-05-17 12:05:00,44.28,44.28,44.21,44.24,172440.0,39.8354,39.8354,39.7724,39.7994,172440.0
2022-05-17 12:10:00,44.24,44.26,44.21,44.25,46052.0,39.7994,39.8174,39.7724,39.8084,46052.0
2022-05-17 12:15:00,44.24,44.33,44.24,44.3,106943.0,39.7994,39.8804,39.7994,39.8534,106943.0
2022-05-17 12:20:00,44.3,44.34,44.3,44.34,120041.0,39.8534,39.8894,39.8534,39.8894,120041.0
2022-05-17 12:25:00,44.34,44.38,44.33,44.36,104152.0,39.8894,39.9254,39.8804,39.9074,104152.0
2022-05-17 12:30:00,44.36,44.37,44.33,44.36,94460.0,39.9074,39.9164,39.8804,39.9074,94460.0
2022-05-17 12:35:00,44.36,44.37,44.33,44.34,102725.0,39.9074,39.9164,39.8804,39.8894,102725.0
2022-05-17 12:40:00,44.34,44.38,44.33,44.36,37796.0,39.8894,39.9254,39.8804,39.9074,37796.0
2022-05-17 12:45:00,44.36,44.38,44.35,44.37,99788.0,39.9074,39.9254,39.8984,39.9164,99788.0
2022-05-17 12:50:00,44.37,44.37,44.34,44.36,91944.0,39.9164,39.9164,39.8894,39.9074,91944.0
2022-05-17 12:55:00,44.36,44.36,44.33,44.34,105269.0,39.9074,39.9074,39.8804,39.8894,105269.0
2022-05-17 13:00:00,44.34,44.35,44.29,44.33,174679.0,39.8894,39.8984,39.8444,39.8804,174679.0
2022-05-17 13:05:00,44.32,44.37,44.32,44.35,63619.0,39.8714,39.9164,39.8714,39.8984,63619.0
2022-05-17 13:10:00,44.35,44.4,44.34,44.38,122307.0,39.8984,39.9434,39.8894,39.9254,122307.0
2022-05-17 13:15:00,44.39,44.42,44.38,44.4,81607.0,39.9344,39.9614,39.9254,39.9434,81607.0
2022-05-17 13:20:00,44.4,44.41,44.36,44.37,91415.0,39.9434,39.9524,39.9074,39.9164,91415.0
2022-05-17 13:25:00,44.37,44.39,44.35,44.36,73975.0,39.9164,39.9344,39.8984,39.9074,73975.0
2022-05-17 13:30:00,44.36,44.39,44.35,44.38,159807.0,39.9074,39.9344,39.8984,39.9254,159807.0
2022-05-17 13:35:00,44.38,44.4,44.36,44.38,89119.0,39.9254,39.9434,39.9074,39.9254,89119.0
2022-05-17 13:40:00,44.39,44.39,44.35,44.38,89840.0,39.9344,39.9344,39.8984,39.9254,89840.0
2022-05-17 13:45:00,44.38,44.38,44.34,44.37,69100.0,39.9254,39.9254,39.8894,39.9164,69100.0
2022-05-17 13:50:00,44.38,44.39,44.36,44.37,60799.0,39.9254,39.9344,39.9074,39.9164,60799.0
2022-05-17 13:55:00,44.37,44.39,44.34,44.34,111629.0,39.9164,39.9344,39.8894,39.8894,111629.0
2022-05-17 14:00:00,44.34,44.36,44.28,44.32,219661.0,39.8894,39.9074,39.8354,39.8714,219661.0
2022-05-17 14:05:00,44.33,44.45,44.31,44.42,275151.0,39.8804,39.9884,39.8624,39.9614,275151.0
2022-05-17 14:10:00,44.4,44.41,44.19,44.25,334735.0,39.9434,39.9524,39.7545,39.8084,334735.0
2022-05-17 14:15:00,44.25,44.29,44.2,44.26,439102.0,39.8084,39.8444,39.7634,39.8174,439102.0
2022-05-17 14:20:00,44.25,44.25,44.11,44.2,310033.0,39.8084,39.8084,39.6825,39.7634,310033.0
2022-05-17 14:25:00,44.2,44.28,44.17,44.22,123140.0,39.7634,39.8354,39.7365,39.7814,123140.0
2022-05-17 14:30:00,44.21,44.25,44.14,44.16,266555.0,39.7724,39.8084,39.7095,39.7275,266555.0
2022-05-17 14:35:00,44.15,44.23,44.11,44.23,175607.0,39.7185,39.7904,39.6825,39.7904,175607.0
2022-05-17 14:40:00,44.23,44.31,44.22,44.3,257301.0,39.7904,39.8624,39.7814,39.8534,257301.0
2022-05-17 14:45:00,44.31,44.4,44.29,44.4,218971.0,39.8624,39.9434,39.8444,39.9434,218971.0
2022-05-17 14:50:00,44.4,44.41,44.35,44.37,304562.0,39.9434,39.9524,39.8984,39.9164,304562.0
2022-05-17 14:55:00,44.37,44.4,44.33,44.37,203516.0,39.9164,39.9434,39.8804,39.9164,203516.0
2022-05-17 15:00:00,44.38,44.43,44.36,44.41,333497.0,39.9254,39.9704,39.9074,39.9524,333497.0
2022-05-17 15:05:00,44.4,44.43,44.37,44.41,421864.0,39.9434,39.9704,39.9164,39.9524,421864.0
2022-05-17 15:10:00,44.41,44.42,44.38,44.4,162143.0,39.9524,39.9614,39.9254,39.9434,162143.0
2022-05-17 15:15:00,44.41,44.44,44.39,44.43,177094.0,39.9524,39.9794,39.9344,39.9704,177094.0
2022-05-17 15:20:00,44.43,44.45,44.41,44.43,258106.0,39.9704,39.9884,39.9524,39.9704,258106.0
2022-05-17 15:25:00,44.43,44.45,44.41,44.42,230661.0,39.9704,39.9884,39.9524,39.9614,230661.0
2022-05-17 15:30:00,44.42,44.45,44.4,44.43,163823.0,39.9614,39.9884,39.9434,39.9704,163823.0
2022-05-17 15:35:00,44.43,44.44,44.4,44.41,144220.0,39.9704,39.9794,39.9434,39.9524,144220.0
2022-05-17 15:40:00,44.41,44.45,44.39,44.44,277674.0,39.9524,39.9884,39.9344,39.9794,277674.0
2022-05-17 15:45:00,44.44,44.44,44.37,44.38,451526.0,39.9794,39.9794,39.9164,39.9254,451526.0
2022-05-17 15:50:00,44.39,44.43,44.38,44.41,329667.0,39.9344,39.9704,39.9254,39.9524,329667.0
2022-05-17 15:55:00,44.4,44.44,44.38,44.44,253751.0,39.9434,39.9794,39.9254,39.9794,253751.0
2022-05-18 09:30:00,44.05,44.12,44.05,44.1,331653.0,39.6285,39.6915,39.6285,39.6735,331653.0
2022-05-18 09:35:00,44.1,44.13,44.04,44.05,431662.0,39.6735,39.7005,39.6195,39.6285,431662.0
2022-05-18 09:40:00,44.04,44.06,44.01,44.04,155783.0,39.6195,39.6375,39.5925,39.6195,155783.0
2022-05-18 09:45:00,44.05,44.11,44.04,44.07,129435.0,39.6285,39.6825,39.6195,39.6465,129435.0
2022-05-18 09:50:00,44.09,44.1,44.03,44.07,97540.0,39.6645,39.6735,39.6105,39.6465,97540.0
2022-05-18 09:55:00,44.06,44.06,43.96,43.98,55029.0,39.6375,39.6375,39.5475,39.5655,55029.0
2022-05-18 10:00:00,43.98,44.05,43.97,44.02,224835.0,39.5655,39.6285,39.5565,39.6015,224835.0
2022-05-18 10:05:00,44.03,44.08,44.01,44.02,138302.0,39.6105,39.6555,39.5925,39.6015,138302.0
2022-05-18 10:10:00,44.02,44.05,43.99,44.03,99357.0,39.6015,39.6285,39.5745,39.6105,99357.0
2022-05-18 10:15:00,44.01,44.05,44.0,44.02,130229.0,39.5925,39.6285,39.5835,39.6015,130229.0
2022-05-18 10:20:00,44.01,44.05,43.98,44.01,60969.0,39.5925,39.6285,39.5655,39.5925,60969.0
2022-05-18 10:25:00,44.01,44.05,43.96,43.96,171739.0,39.5925,39.6285,39.5475,39.5475,171739.0
2022-05-18 10:30:00,43.94,43.99,43.93,43.96,63171.0,39.5295,39.5745,39.5206,39.5475,63171.0
2022-05-18 10:35:00,43.95,43.95,43.91,43.95,115098.0,39.5385,39.5385,39.5026,39.5385,115098.0
2022-05-18 10:40:00,43.94,43.97,43.92,43.96,144523.0,39.5295,39.5565,39.5116,39.5475,144523.0
2022-05-18 10:45:00,43.95,44.03,43.93,44.01,158403.0,39.5385,39.6105,39.5206,39.5925,158403.0
2022-05-18 10:50:00,44.01,44.04,43.99,44.02,156742.0,39.5925,39.6195,39.5745,39.6015,156742.0
2022-05-18 10:55:00,44.02,44.06,44.0,44.06,170957.0,39.6015,39.6375,39.5835,39.6375,170957.0
2022-05-18 11:00:00,44.05,44.06,43.97,43.98,107963.0,39.6285,39.6375,39.5565,39.5655,107963.0
2022-05-18 11:05:00,43.98,43.99,43.94,43.94,182718.0,39.5655,39.5745,39.5295,39.5295,182718.0
2022-05-18 11:10:00,43.95,43.95,43.91,43.92,128529.0,39.5385,39.5385,39.5026,39.5116,128529.0
2022-05-18 11:15:00,43.92,43.93,43.85,43.86,111971.0,39.5116,39.5206,39.4486,39.4576,111971.0
2022-05-18 11:20:00,43.87,43.87,43.78,43.79,221658.0,39.4666,39.4666,39.3856,39.3946,221658.0
2022-05-18 11:25:00,43.8,43.82,43.77,43.79,99085.0,39.4036,39.4216,39.3766,39.3946,99085.0
2022-05-18 11:30:00,43.79,43.82,43.75,43.82,92254.0,39.3946,39.4216,39.3586,39.4216,92254.0
2022-05-18 11:35:00,43.82,43.85,43.79,43.82,160005.0,39.4216,39.4486,39.3946,39.4216,160005.0
2022-05-18 11:40:00,43.82,43.89,43.81,43.87,106593.0,39.4216,39.4846,39.4126,39.4666,106593.0
2022-05-18 11:45:00,43.87,43.88,43.79,43.81,181322.0,39.4666,39.4756,39.3946,39.4126,181322.0
2022-05-18 11:50:00,43.81,43.84,43.74,43.74,98109.0,39.4126,39.4396,39.3496,39.3496,98109.0
2022-05-18 11:55:00,43.74,43.78,43.71,43.71,166027.0,39.3496,39.3856,39.3226,39.3226,166027.0
2022-05-18 12:00:00,43.71,43.72,43.67,43.69,97060.0,39.3226,39.3316,39.2866,39.3046,97060.0
2022-05-18 12:05:00,43.68,43.69,43.64,43.65,145740.0,39.2956,39.3046,39.2597,39.2687,145740.0
2022-05-18 12:10:00,43.65,43.69,43.63,43.68,114632.0,39.2687,39.3046,39.2507,39.2956,114632.0
2022-05-18 12:15:00,43.67,43.72,43.67,43.7,137100.0,39.2866,39.3316,39.2866,39.3136,137100.0
2022-05-18 12:20:00,43.7,43.71,43.62,43.64,224243.0,39.3136,39.3226,39.2417,39.2597,224243.0
2022-05-18 12:25:00,43.64,43.67,43.64,43.66,99236.0,39.2597,39.2866,39.2597,39.2777,99236.0
2022-05-18 12:30:00,43.66,43.69,43.63,43.69,218070.0,39.2777,39.3046,39.2507,39.3046,218070.0
2022-05-18 12:35:00,43.69,43.73,43.68,43.72,102922.0,39.3046,39.3406,39.2956,39.3316,102922.0
2022-05-18 12:40:00,43.72,43.73,43.69,43.71,141808.0,39.3316,39.3406,39.3046,39.3226,141808.0
2022-05-18 12:45:00,43.7,43.76,43.68,43.76,116885.0,39.3136,39.3676,39.2956,39.3676,116885.0
2022-05-18 12:50:00,43.76,43.77,43.75,43.77,205744.0,39.3676,39.3766,39.3586,39.3766,205744.0
2022-05-18 12:55:00,43.77,43.78,43.74,43.77,72255.0,39.3766,39.3856,39.3496,39.3766,72255.0
2022-05-18 13:00:00,43.77,43.77,43.7,43.71,131871.0,39.3766,39.3766,39.3136,39.3226,131871.0
2022-05-18 13:05:00,43.71,43.71,43.62,43.63,225035.0,39.3226,39.3226,39.2417,39.2507,225035.0
2022-05-18 13:10:00,43.64,43.64,43.59,43.6,140987.0,39.2597,39.2597,39.2147,39.2237,140987.0
2022-05-18 13:15:00,43.6,43.61,43.55,43.56,211877.0,39.2237,39.2327,39.1787,39.1877,211877.0
2022-05-18 13:20:00,43.56,43.62,43.55,43.58,121815.0,39.1877,39.2417,39.1787,39.2057,121815.0
2022-05-18 13:25:00,43.58,43.62,43.57,43.6,114599.0,39.2057,39.2417,39.1967,39.2237,114599.0
2022-05-18 13:30:00,43.6,43.62,43.58,43.61,246776.0,39.2237,39.2417,39.2057,39.2327,246776.0
2022-05-18 13:35:00,43.6,43.62,43.57,43.6,243806.0,39.2237,39.2417,39.1967,39.2237,243806.0
2022-05-18 13:40:00,43.6,43.6,43.53,43.54,240675.0,39.2237,39.2237,39.1607,39.1697,240675.0
2022-05-18 13:45:00,43.54,43.55,43.5,43.52,130990.0,39.1697,39.1787,39.1337,39.1517,130990.0
2022-05-18 13:50:00,43.51,43.53,43.49,43.51,138246.0,39.1427,39.1607,39.1247,39.1427,138246.0
2022-05-18 13:55:00,43.51,43.52,43.48,43.5,173263.0,39.1427,39.1517,39.1157,39.1337,173263.0
2022-05-18 14:00:00,43.5,43.52,43.48,43.5,166376.0,39.1337,39.1517,39.1157,39.1337,166376.0
2022-05-18 14:05:00,43.51,43.52,43.47,43.51,119388.0,39.1427,39.1517,39.1067,39.1427,119388.0
2022-05-18 14:10:00,43.51,43.53,43.48,43.49,172989.0,39.1427,39.1607,39.1157,39.1247,172989.0
2022-05-18 14:15:00,43.5,43.56,43.47,43.54,228752.0,39.1337,39.1877,39.1067,39.1697,228752.0
2022-05-18 14:20:00,43.53,43.57,43.51,43.54,196367.0,39.1607,39.1967,39.1427,39.1697,196367.0
2022-05-18 14:25:00,43.54,43.57,43.53,43.56,120832.0,39.1697,39.1967,39.1607,39.1877,120832.0
2022-05-18 14:30:00,43.56,43.58,43.48,43.49,247425.0,39.1877,39.2057,39.1157,39.1247,247425.0
2022-05-18 14:35:00,43.49,43.49,43.43,43.45,182666.0,39.1247,39.1247,39.0707,39.0887,182666.0
2022-05-18 14:40:00,43.46,43.49,43.43,43.45,178490.0,39.0977,39.1247,39.0707,39.0887,178490.0
2022-05-18 14:45:00,43.45,43.47,43.39,43.45,229231.0,39.0887,39.1067,39.0348,39.0887,229231.0
2022-05-18 14:50:00,43.45,43.47,43.41,43.43,156543.0,39.0887,39.1067,39.0527,39.0707,156543.0
2022-05-18 14:55:00,43.43,43.46,43.38,43.4,139798.0,39.0707,39.0977,39.0258,39.0437,139798.0
2022-05-18 15:00:00,43.4,43.45,43.4,43.41,182278.0,39.0437,39.0887,39.0437,39.0527,182278.0
2022-05-18 15:05:00,43.42,43.48,43.41,43.43,254374.0,39.0617,39.1157,39.0527,39.0707,254374.0
2022-05-18 15:10:00,43.43,43.47,43.41,43.41,300238.0,39.0707,39.1067,39.0527,39.0527,300238.0
2022-05-18 15:15:00,43.42,43.46,43.41,43.43,373503.0,39.0617,39.0977,39.0527,39.0707,373503.0
2022-05-18 15:20:00,43.42,43.45,43.35,43.37,422596.0,39.0617,39.0887,38.9988,39.0168,422596.0
2022-05-18 15:25:00,43.37,43.38,43.32,43.34,398814.0,39.0168,39.0258,38.9718,38.9898,398814.0
2022-05-18 15:30:00,43.34,43.36,43.31,43.34,437413.0,38.9898,39.0078,38.9628,38.9898,437413.0
2022-05-18 15:35:00,43.34,43.47,43.32,43.44,464899.0,38.9898,39.1067,38.9718,39.0797,464899.0
2022-05-18 15:40:00,43.44,43.47,43.37,43.38,332342.0,39.0797,39.1067,39.0168,39.0258,332342.0
2022-05-18 15:45:00,43.39,43.41,43.32,43.34,403784.0,39.0348,39.0527,38.9718,38.9898,403784.0
2022-05-18 15:50:00,43.34,43.39,43.3,43.31,842473.0,38.9898,39.0348,38.9538,38.9628,842473.0
2022-05-18 15:55:00,43.32,43.38,43.31,43.37,620250.0,38.9718,39.0258,38.9628,39.0168,620250.0
2022-05-19 09:30:00,43.35,43.52,43.34,43.48,248150.0,38.9988,39.1517,38.9898,39.1157,248150.0
2022-05-19 09:35:00,43.49,43.59,43.47,43.58,154332.0,39.1247,39.2147,39.1067,39.2057,154332.0
2022-05-19 09:40:00,43.58,43.6,43.47,43.48,134828.0,39.2057,39.2237,39.1067,39.1157,134828.0
2022-05-19 09:45:00,43.48,43.51,43.36,43.39,204679.0,39.1157,39.1427,39.0078,39.0348,204679.0
2022-05-19 09:50:00,43.39,43.48,43.37,43.46,129038.0,39.0348,39.1157,39.0168,39.0977,129038.0
2022-05-19 09:55:00,43.46,43.55,43.45,43.49,290094.0,39.0977,39.1787,39.0887,39.1247,290094.0
2022-05-19 10:00:00,43.49,43.67,43.47,43.65,370037.0,39.1247,39.2866,39.1067,39.2687,370037.0
2022-05-19 10:05:00,43.66,43.68,43.57,43.61,256981.0,39.2777,39.2956,39.1967,39.2327,256981.0
2022-05-19 10:10:00,43.61,43.71,43.59,43.64,373296.0,39.2327,39.3226,39.2147,39.2597,373296.0
2022-05-19 10:15:00,43.65,43.73,43.62,43.69,344329.0,39.2687,39.3406,39.2417,39.3046,344329.0
2022-05-19 10:20:00,43.68,43.77,43.67,43.77,199566.0,39.2956,39.3766,39.2866,39.3766,199566.0
2022-05-19 10:25:00,43.77,43.77,43.63,43.65,453964.0,39.3766,39.3766,39.2507,39.2687,453964.0
2022-05-19 10:30:00,43.64,43.7,43.58,43.7,580592.0,39.2597,39.3136,39.2057,39.3136,580592.0
2022-05-19 10:35:00,43.7,43.73,43.58,43.63,363410.0,39.3136,39.3406,39.2057,39.2507,363410.0
2022-05-19 10:40:00,43.62,43.63,43.55,43.58,466339.0,39.2417,39.2507,39.1787,39.2057,466339.0
2022-05-19 10:45:00,43.58,43.66,43.57,43.59,180944.0,39.2057,39.2777,39.1967,39.2147,180944.0
2022-05-19 10:50:00,43.6,43.72,43.57,43.72,547773.0,39.2237,39.3316,39.1967,39.3316,547773.0
2022-05-19 10:55:00,43.72,43.78,43.69,43.72,352844.0,39.3316,39.3856,39.3046,39.3316,352844.0
2022-05-19 11:00:00,43.73,43.76,43.71,43.73,348619.0,39.3406,39.3676,39.3226,39.3406,348619.0
2022-05-19 11:05:00,43.73,43.74,43.64,43.7,261594.0,39.3406,39.3496,39.2597,39.3136,261594.0
2022-05-19 11:10:00,43.7,43.77,43.67,43.67,774794.0,39.3136,39.3766,39.2866,39.2866,774794.0
2022-05-19 11:15:00,43.67,43.71,43.64,43.71,289096.0,39.2866,39.3226,39.2597,39.3226,289096.0
2022-05-19 11:20:00,43.71,43.79,43.67,43.78,220788.0,39.3226,39.3946,39.2866,39.3856,220788.0
2022-05-19 11:25:00,43.78,43.78,43.7,43.73,137896.0,39.3856,39.3856,39.3136,39.3406,137896.0
2022-05-19 11:30:00,43.74,43.83,43.74,43.83,399031.0,39.3496,39.4306,39.3496,39.4306,399031.0
2022-05-19 11:35:00,43.83,43.95,43.8,43.94,232532.0,39.4306,39.5385,39.4036,39.5295,232532.0
2022-05-19 11:40:00,43.94,44.01,43.93,43.98,197381.0,39.5295,39.5925,39.5206,39.5655,197381.0
2022-05-19 11:45:00,43.97,44.01,43.95,43.98,188288.0,39.5565,39.5925,39.5385,39.5655,188288.0
2022-05-19 11:50:00,43.98,43.99,43.91,43.93,278026.0,39.5655,39.5745,39.5026,39.5206,278026.0
2022-05-19 11:55:00,43.92,43.92,43.87,43.91,152768.0,39.5116,39.5116,39.4666,39.5026,152768.0
2022-05-19 12:00:00,43.92,43.93,43.88,43.91,107271.0,39.5116,39.5206,39.4756,39.5026,107271.0
2022-05-19 12:05:00,43.92,43.96,43.9,43.93,100515.0,39.5116,39.5475,39.4936,39.5206,100515.0
2022-05-19 12:10:00,43.94,43.99,43.94,43.95,138238.0,39.5295,39.5745,39.5295,39.5385,138238.0
2022-05-19 12:15:00,43.95,43.98,43.88,43.9,139552.0,39.5385,39.5655,39.4756,39.4936,139552.0
2022-05-19 12:20:00,43.89,43.9,43.81,43.85,163882.0,39.4846,39.4936,39.4126,39.4486,163882.0
2022-05-19 12:25:00,43.85,43.91,43.83,43.9,91733.0,39.4486,39.5026,39.4306,39.4936,91733.0
2022-05-19 12:30:00,43.9,43.91,43.86,43.88,228404.0,39.4936,39.5026,39.4576,39.4756,228404.0
2022-05-19 12:35:00,43.88,43.88,43.77,43.78,225629.0,39.4756,39.4756,39.3766,39.3856,225629.0
2022-05-19 12:40:00,43.79,43.79,43.73,43.74,139650.0,39.3946,39.3946,39.3406,39.3496,139650.0
2022-05-19 12:45:00,43.73,43.76,43.71,43.75,159396.0,39.3406,39.3676,39.3226,39.3586,159396.0
2022-05-19 12:50:00,43.76,43.8,43.75,43.76,202413.0,39.3676,39.4036,39.3586,39.3676,202413.0
2022-05-19 12:55:00,43.76,43.82,43.74,43.82,214769.0,39.3676,39.4216,39.3496,39.4216,214769.0
2022-05-19 13:00:00,43.82,43.84,43.77,43.8,135297.0,39.4216,39.4396,39.3766,39.4036,135297.0
2022-05-19 13:05:00,43.81,43.87,43.79,43.82,139356.0,39.4126,39.4666,39.3946,39.4216,139356.0
2022-05-19 13:10:00,43.83,43.83,43.71,43.74,146096.0,39.4306,39.4306,39.3226,39.3496,146096.0
2022-05-19 13:15:00,43.74,43.81,43.7,43.81,134965.0,39.3496,39.4126,39.3136,39.4126,134965.0
2022-05-19 13:20:00,43.81,43.85,43.77,43.84,210878.0,39.4126,39.4486,39.3766,39.4396,210878.0
2022-05-19 13:25:00,43.83,43.87,43.81,43.82,128778.0,39.4306,39.4666,39.4126,39.4216,128778.0
2022-05-19 13:30:00,43.82,43.89,43.8,43.83,147868.0,39.4216,39.4846,39.4036,39.4306,147868.0
2022-05-19 13:35:00,43.82,43.87,43.81,43.86,187327.0,39.4216,39.4666,39.4126,39.4576,187327.0
2022-05-19 13:40:00,43.85,43.89,43.82,43.86,175234.0,39.4486,39.4846,39.4216,39.4576,175234.0
2022-05-19 13:45:00,43.86,43.89,43.74,43.75,105575.0,39.4576,39.4846,39.3496,39.3586,105575.0
2022-05-19 13:50:00,43.75,43.91,43.75,43.9,153289.0,39.3586,39.5026,39.3586,39.4936,153289.0
2022-05-19 13:55:00,43.91,44.03,43.91,44.02,363466.0,39.5026,39.6105,39.5026,39.6015,363466.0
2022-05-19 14:00:00,44.02,44.03,43.92,43.94,178309.0,39.6015,39.6105,39.5116,39.5295,178309.0
2022-05-19 14:05:00,43.93,43.95,43.88,43.94,149600.0,39.5206,39.5385,39.4756,39.5295,149600.0
2022-05-19 14:10:00,43.94,43.98,43.9,43.94,185845.0,39.5295,39.5655,39.4936,39.5295,185845.0
2022-05-19 14:15:00,43.95,43.98,43.9,43.9,247072.0,39.5385,39.5655,39.4936,39.4936,247072.0
2022-05-19 14:20:00,43.9,43.97,43.88,43.93,145055.0,39.4936,39.5565,39.4756,39.5206,145055.0
2022-05-19 14:25:00,43.93,43.95,43.88,43.92,116873.0,39.5206,39.5385,39.4756,39.5116,116873.0
2022-05-19 14:30:00,43.92,43.95,43.9,43.93,124640.0,39.5116,39.5385,39.4936,39.5206,124640.0
2022-05-19 14:35:00,43.92,44.01,43.89,43.96,130788.0,39.5116,39.5925,39.4846,39.5475,130788.0
2022-05-19 14:40:00,43.96,43.98,43.88,43.97,194269.0,39.5475,39.5655,39.4756,39.5565,194269.0
2022-05-19 14:45:00,43.98,44.03,43.94,44.03,366600.0,39.5655,39.6105,39.5295,39.6105,366600.0
2022-05-19 14:50:00,44.03,44.07,44.01,44.05,188531.0,39.6105,39.6465,39.5925,39.6285,188531.0
2022-05-19 14:55:00,44.06,44.06,43.98,44.04,216473.0,39.6375,39.6375,39.5655,39.6195,216473.0
2022-05-19 15:00:00,44.04,44.11,44.01,44.08,212195.0,39.6195,39.6825,39.5925,39.6555,212195.0
2022-05-19 15:05:00,44.08,44.1,44.02,44.02,162747.0,39.6555,39.6735,39.6015,39.6015,162747.0
2022-05-19 15:10:00,44.02,44.03,43.95,43.99,148931.0,39.6015,39.6105,39.5385,39.5745,148931.0
2022-05-19 15:15:00,43.99,44.0,43.91,43.95,167455.0,39.5745,39.5835,39.5026,39.5385,167455.0
2022-05-19 15:20:00,43.94,43.94,43.87,43.87,122868.0,39.5295,39.5295,39.4666,39.4666,122868.0
2022-05-19 15:25:00,43.87,43.9,43.83,43.84,191110.0,39.4666,39.4936,39.4306,39.4396,191110.0
2022-05-19 15:30:00,43.83,43.89,43.82,43.83,140520.0,39.4306,39.4846,39.4216,39.4306,140520.0
2022-05-19 15:35:00,43.82,43.85,43.8,43.82,364986.0,39.4216,39.4486,39.4036,39.4216,364986.0
2022-05-19 15:40:00,43.81,43.91,43.8,43.89,338883.0,39.4126,39.5026,39.4036,39.4846,338883.0
2022-05-19 15:45:00,43.9,43.94,43.83,43.88,274368.0,39.4936,39.5295,39.4306,39.4756,274368.0
2022-05-19 15:50:00,43.89,43.9,43.8,43.83,549817.0,39.4846,39.4936,39.4036,39.4306,549817.0
2022-05-19 15:55:00,43.83,43.87,43.82,43.86,271266.0,39.4306,39.4666,39.4216,39.4576,271266.0
2022-05-20 09:30:00,44.33,44.35,44.26,44.28,355013.0,39.8804,39.8984,39.8174,39.8354,355013.0
2022-05-20 09:35:00,44.27,44.32,44.21,44.3,284290.0,39.8264,39.8714,39.7724,39.8534,284290.0
2022-05-20 09:40:00,44.3,44.37,44.28,44.34,265037.0,39.8534,39.9164,39.8354,39.8894,265037.0
2022-05-20 09:45:00,44.36,44.37,44.24,44.25,202533.0,39.9074,39.9164,39.7994,39.8084,202533.0
2022-05-20 09:50:00,44.25,44.31,44.24,44.3,150205.0,39.8084,39.8624,39.7994,39.8534,150205.0
2022-05-20 09:55:00,44.3,44.3,44.25,44.29,169490.0,39.8534,39.8534,39.8084,39.8444,169490.0
2022-05-20 10:00:00,44.3,44.31,44.23,44.24,295873.0,39.8534,39.8624,39.7904,39.7994,295873.0
2022-05-20 10:05:00,44.24,44.25,44.13,44.14,489257.0,39.7994,39.8084,39.7005,39.7095,489257.0
2022-05-20 10:10:00,44.13,44.17,44.11,44.17,218239.0,39.7005,39.7365,39.6825,39.7365,218239.0
2022-05-20 10:15:00,44.18,44.23,44.17,44.2,219166.0,39.7455,39.7904,39.7365,39.7634,219166.0
2022-05-20 10:20:00,44.19,44.2,44.13,44.18,144527.0,39.7545,39.7634,39.7005,39.7455,144527.0
2022-05-20 10:25:00,44.18,44.23,44.14,44.21,85931.0,39.7455,39.7904,39.7095,39.7724,85931.0
2022-05-20 10:30:00,44.21,44.23,44.17,44.19,127587.0,39.7724,39.7904,39.7365,39.7545,127587.0
2022-05-20 10:35:00,44.17,44.18,44.12,44.14,99319.0,39.7365,39.7455,39.6915,39.7095,99319.0
2022-05-20 10:40:00,44.14,44.19,44.13,44.18,61327.0,39.7095,39.7545,39.7005,39.7455,61327.0
2022-05-20 10:45:00,44.18,44.19,44.1,44.11,160807.0,39.7455,39.7545,39.6735,39.6825,160807.0
2022-05-20 10:50:00,44.12,44.13,44.01,44.02,184370.0,39.6915,39.7005,39.5925,39.6015,184370.0
2022-05-20 10:55:00,44.02,44.03,43.94,43.95,278171.0,39.6015,39.6105,39.5295,39.5385,278171.0
2022-05-20 11:00:00,43.95,43.99,43.94,43.97,108673.0,39.5385,39.5745,39.5295,39.5565,108673.0
2022-05-20 11:05:00,43.97,43.98,43.91,43.94,153632.0,39.5565,39.5655,39.5026,39.5295,153632.0
2022-05-20 11:10:00,43.93,43.94,43.87,43.92,162492.0,39.5206,39.5295,39.4666,39.5116,162492.0
2022-05-20 11:15:00,43.92,43.92,43.84,43.86,85462.0,39.5116,39.5116,39.4396,39.4576,85462.0
2022-05-20 11:20:00,43.87,43.88,43.84,43.86,102523.0,39.4666,39.4756,39.4396,39.4576,102523.0
2022-05-20 11:25:00,43.86,43.93,43.85,43.91,206372.0,39.4576,39.5206,39.4486,39.5026,206372.0
2022-05-20 11:30:00,43.91,44.0,43.91,43.96,264962.0,39.5026,39.5835,39.5026,39.5475,264962.0
2022-05-20 11:35:00,43.96,43.96,43.85,43.88,151729.0,39.5475,39.5475,39.4486,39.4756,151729.0
2022-05-20 11:40:00,43.88,43.95,43.87,43.87,194645.0,39.4756,39.5385,39.4666,39.4666,194645.0
2022-05-20 11:45:00,43.87,43.96,43.87,43.94,170165.0,39.4666,39.5475,39.4666,39.5295,170165.0
2022-05-20 11:50:00,43.95,43.99,43.92,43.94,77598.0,39.5385,39.5745,39.5116,39.5295,77598.0
2022-05-20 11:55:00,43.93,43.97,43.9,43.9,111332.0,39.5206,39.5565,39.4936,39.4936,111332.0
2022-05-20 12:00:00,43.9,43.92,43.86,43.87,197457.0,39.4936,39.5116,39.4576,39.4666,197457.0
2022-05-20 12:05:00,43.88,43.91,43.76,43.77,214883.0,39.4756,39.5026,39.3676,39.3766,214883.0
2022-05-20 12:10:00,43.77,43.82,43.71,43.81,1032813.0,39.3766,39.4216,39.3226,39.4126,1032813.0
2022-05-20 12:15:00,43.81,43.81,43.78,43.78,84097.0,39.4126,39.4126,39.3856,39.3856,84097.0
2022-05-20 12:20:00,43.79,43.87,43.79,43.86,107262.0,39.3946,39.4666,39.3946,39.4576,107262.0
2022-05-20 12:25:00,43.86,43.86,43.79,43.81,79809.0,39.4576,39.4576,39.3946,39.4126,79809.0
2022-05-20 12:30:00,43.8,43.84,43.78,43.79,97430.0,39.4036,39.4396,39.3856,39.3946,97430.0
2022-05-20 12:35:00,43.78,43.78,43.71,43.75,866102.0,39.3856,39.3856,39.3226,39.3586,866102.0
2022-05-20 12:40:00,43.75,43.75,43.69,43.7,138433.0,39.3586,39.3586,39.3046,39.3136,138433.0
2022-05-20 12:45:00,43.69,43.75,43.65,43.75,140102.0,39.3046,39.3586,39.2687,39.3586,140102.0
2022-05-20 12:50:00,43.75,43.75,43.68,43.69,80487.0,39.3586,39.3586,39.2956,39.3046,80487.0
2022-05-20 12:55:00,43.69,43.75,43.67,43.71,348352.0,39.3046,39.3586,39.2866,39.3226,348352.0
2022-05-20 13:00:00,43.71,43.71,43.62,43.66,157165.0,39.3226,39.3226,39.2417,39.2777,157165.0
2022-05-20 13:05:00,43.65,43.69,43.6,43.63,152018.0,39.2687,39.3046,39.2237,39.2507,152018.0
2022-05-20 13:10:00,43.63,43.65,43.6,43.62,128320.0,39.2507,39.2687,39.2237,39.2417,128320.0
2022-05-20 13:15:00,43.63,43.64,43.58,43.59,109389.0,39.2507,39.2597,39.2057,39.2147,109389.0
2022-05-20 13:20:00,43.59,43.62,43.56,43.58,56802.0,39.2147,39.2417,39.1877,39.2057,56802.0
2022-05-20 13:25:00,43.57,43.58,43.53,43.54,84948.0,39.1967,39.2057,39.1607,39.1697,84948.0
2022-05-20 13:30:00,43.53,43.69,43.53,43.69,242591.0,39.1607,39.3046,39.1607,39.3046,242591.0
2022-05-20 13:35:00,43.69,43.72,43.64,43.66,160534.0,39.3046,39.3316,39.2597,39.2777,160534.0
2022-05-20 13:40:00,43.66,43.71,43.63,43.7,129359.0,39.2777,39.3226,39.2507,39.3136,129359.0
2022-05-20 13:45:00,43.7,43.77,43.67,43.72,64700.0,39.3136,39.3766,39.2866,39.3316,64700.0
2022-05-20 13:50:00,43.71,43.77,43.67,43.73,178071.0,39.3226,39.3766,39.2866,39.3406,178071.0
2022-05-20 13:55:00,43.73,43.76,43.7,43.71,132185.0,39.3406,39.3676,39.3136,39.3226,132185.0
2022-05-20 14:00:00,43.72,43.74,43.67,43.7,147672.0,39.3316,39.3496,39.2866,39.3136,147672.0
2022-05-20 14:05:00,43.7,43.7,43.6,43.65,189462.0,39.3136,39.3136,39.2237,39.2687,189462.0
2022-05-20 14:10:00,43.66,43.69,43.63,43.65,77461.0,39.2777,39.3046,39.2507,39.2687,77461.0
2022-05-20 14:15:00,43.65,43.68,43.59,43.63,160814.0,39.2687,39.2956,39.2147,39.2507,160814.0
2022-05-20 14:20:00,43.62,43.66,43.58,43.63,210198.0,39.2417,39.2777,39.2057,39.2507,210198.0
2022-05-20 14:25:00,43.63,43.64,43.6,43.62,108793.0,39.2507,39.2597,39.2237,39.2417,108793.0
2022-05-20 14:30:00,43.62,43.65,43.55,43.57,329141.0,39.2417,39.2687,39.1787,39.1967,329141.0
2022-05-20 14:35:00,43.57,43.63,43.57,43.61,173618.0,39.1967,39.2507,39.1967,39.2327,173618.0
2022-05-20 14:40:00,43.61,43.71,43.6,43.71,257779.0,39.2327,39.3226,39.2237,39.3226,257779.0
2022-05-20 14:45:00,43.7,43.73,43.66,43.72,235864.0,39.3136,39.3406,39.2777,39.3316,235864.0
2022-05-20 14:50:00,43.72,43.83,43.69,43.79,457366.0,39.3316,39.4306,39.3046,39.3946,457366.0
2022-05-20 14:55:00,43.78,43.79,43.72,43.72,272864.0,39.3856,39.3946,39.3316,39.3316,272864.0
2022-05-20 15:00:00,43.73,43.77,43.69,43.71,137488.0,39.3406,39.3766,39.3046,39.3226,137488.0
2022-05-20 15:05:00,43.71,43.73,43.66,43.68,143075.0,39.3226,39.3406,39.2777,39.2956,143075.0
2022-05-20 15:10:00,43.67,43.7,43.65,43.67,162788.0,39.2866,39.3136,39.2687,39.2866,162788.0
2022-05-20 15:15:00,43.68,43.76,43.67,43.73,187305.0,39.2956,39.3676,39.2866,39.3406,187305.0
2022-05-20 15:20:00,43.74,43.8,43.72,43.76,103584.0,39.3496,39.4036,39.3316,39.3676,103584.0
2022-05-20 15:25:00,43.76,43.86,43.74,43.86,141791.0,39.3676,39.4576,39.3496,39.4576,141791.0
2022-05-20 15:30:00,43.86,43.92,43.8,43.91,194681.0,39.4576,39.5116,39.4036,39.5026,194681.0
2022-05-20 15:35:00,43.91,44.0,43.88,43.97,255258.0,39.5026,39.5835,39.4756,39.5565,255258.0
2022-05-20 15:40:00,43.97,44.1,43.96,44.04,320262.0,39.5565,39.6735,39.5475,39.6195,320262.0
2022-05-20 15:45:00,44.03,44.07,43.97,44.05,296107.0,39.6105,39.6465,39.5565,39.6285,296107.0
2022-05-20 15:50:00,44.06,44.12,44.0,44.05,283109.0,39.6375,39.6915,39.5835,39.6285,283109.0
2022-05-20 15:55:00,44.05,44.1,44.01,44.09,290143.0,39.6285,39.6735,39.5925,39.6645,290143.0
2022-05-23 09:30:00,44.58,44.58,44.52,44.58,1456634.0,40.1053,40.1053,40.0513,40.1053,1456634.0
2022-05-23 09:35:00,44.59,44.6,44.49,44.51,228397.0,40.1143,40.1233,40.0243,40.0423,228397.0
2022-05-23 09:40:00,44.51,44.63,44.49,44.63,235334.0,40.0423,40.1503,40.0243,40.1503,235334.0
2022-05-23 09:45:00,44.62,44.7,44.6,44.69,327623.0,40.1413,40.2133,40.1233,40.2043,327623.0
2022-05-23 09:50:00,44.69,44.72,44.64,44.64,126301.0,40.2043,40.2313,40.1593,40.1593,126301.0
2022-05-23 09:55:00,44.65,44.66,44.58,44.6,126938.0,40.1683,40.1773,40.1053,40.1233,126938.0
2022-05-23 10:00:00,44.6,44.6,44.46,44.5,203684.0,40.1233,40.1233,39.9974,40.0333,203684.0
2022-05-23 10:05:00,44.51,44.57,44.49,44.56,354785.0,40.0423,40.0963,40.0243,40.0873,354785.0
2022-05-23 10:10:00,44.56,44.64,44.55,44.61,344222.0,40.0873,40.1593,40.0783,40.1323,344222.0
2022-05-23 10:15:00,44.62,44.71,44.6,44.69,293333.0,40.1413,40.2223,40.1233,40.2043,293333.0
2022-05-23 10:20:00,44.69,44.73,44.65,44.69,440907.0,40.2043,40.2403,40.1683,40.2043,440907.0
2022-05-23 10:25:00,44.68,44.73,44.6,44.73,221454.0,40.1953,40.2403,40.1233,40.2403,221454.0
2022-05-23 10:30:00,44.74,44.76,44.7,44.73,345366.0,40.2492,40.2672,40.2133,40.2403,345366.0
2022-05-23 10:35:00,44.74,44.75,44.7,44.74,254363.0,40.2492,40.2582,40.2133,40.2492,254363.0
2022-05-23 10:40:00,44.73,44.77,44.7,44.72,131099.0,40.2403,40.2762,40.2133,40.2313,131099.0
2022-05-23 10:45:00,44.73,44.76,44.67,44.7,243329.0,40.2403,40.2672,40.1863,40.2133,243329.0
2022-05-23 10:50:00,44.7,44.7,44.64,44.66,218649.0,40.2133,40.2133,40.1593,40.1773,218649.0
2022-05-23 10:55:00,44.66,44.71,44.65,44.7,118962.0,40.1773,40.2223,40.1683,40.2133,118962.0
2022-05-23 11:00:00,44.7,44.79,44.67,44.77,262221.0,40.2133,40.2942,40.1863,40.2762,262221.0
2022-05-23 11:05:00,44.78,44.81,44.75,44.76,147819.0,40.2852,40.3122,40.2582,40.2672,147819.0
2022-05-23 11:10:00,44.76,44.82,44.74,44.81,179249.0,40.2672,40.3212,40.2492,40.3122,179249.0
2022-05-23 11:15:00,44.82,44.84,44.79,44.8,178979.0,40.3212,40.3392,40.2942,40.3032,178979.0
2022-05-23 11:20:00,44.8,44.83,44.77,44.81,297303.0,40.3032,40.3302,40.2762,40.3122,297303.0
2022-05-23 11:25:00,44.82,44.84,44.79,44.84,106970.0,40.3212,40.3392,40.2942,40.3392,106970.0
2022-05-23 11:30:00,44.84,44.92,44.82,44.91,329386.0,40.3392,40.4112,40.3212,40.4022,329386.0
2022-05-23 11:35:00,44.92,44.93,44.89,44.92,100076.0,40.4112,40.4202,40.3842,40.4112,100076.0
2022-05-23 11:40:00,44.92,44.93,44.9,44.9,76860.0,40.4112,40.4202,40.3932,40.3932,76860.0
2022-05-23 11:45:00,44.9,44.91,44.84,44.87,162753.0,40.3932,40.4022,40.3392,40.3662,162753.0
2022-05-23 11:50:00,44.87,44.88,44.84,44.88,118603.0,40.3662,40.3752,40.3392,40.3752,118603.0
2022-05-23 11:55:00,44.87,44.9,44.85,44.86,142290.0,40.3662,40.3932,40.3482,40.3572,142290.0
2022-05-23 12:00:00,44.86,44.91,44.84,44.9,99335.0,40.3572,40.4022,40.3392,40.3932,99335.0
2022-05-23 12:05:00,44.89,44.93,44.87,44.91,96749.0,40.3842,40.4202,40.3662,40.4022,96749.0
2022-05-23 12:10:00,44.91,44.91,44.87,44.88,202878.0,40.4022,40.4022,40.3662,40.3752,202878.0
2022-05-23 12:15:00,44.88,44.89,44.84,44.86,223652.0,40.3752,40.3842,40.3392,40.3572,223652.0
2022-05-23 12:20:00,44.86,44.89,44.85,44.89,132767.0,40.3572,40.3842,40.3482,40.3842,132767.0
2022-05-23 12:25:00,44.89,44.89,44.83,44.83,215274.0,40.3842,40.3842,40.3302,40.3302,215274.0
2022-05-23 12:30:00,44.84,44.84,44.79,44.82,214234.0,40.3392,40.3392,40.2942,40.3212,214234.0
2022-05-23 12:35:00,44.83,44.87,44.82,44.86,187798.0,40.3302,40.3662,40.3212,40.3572,187798.0
2022-05-23 12:40:00,44.86,44.87,44.82,44.84,229259.0,40.3572,40.3662,40.3212,40.3392,229259.0
2022-05-23 12:45:00,44.84,44.85,44.78,44.8,216872.0,40.3392,40.3482,40.2852,40.3032,216872.0
2022-05-23 12:50:00,44.8,44.81,44.76,44.77,556355.0,40.3032,40.3122,40.2672,40.2762,556355.0
2022-05-23 12:55:00,44.78,44.81,44.75,44.8,264170.0,40.2852,40.3122,40.2582,40.3032,264170.0
2022-05-23 13:00:00,44.8,44.81,44.76,44.77,164358.0,40.3032,40.3122,40.2672,40.2762,164358.0
2022-05-23 13:05:00,44.76,44.78,44.74,44.77,152072.0,40.2672,40.2852,40.2492,40.2762,152072.0
2022-05-23 13:10:00,44.77,44.79,44.75,44.78,155465.0,40.2762,40.2942,40.2582,40.2852,155465.0
2022-05-23 13:15:00,44.79,44.79,44.7,44.71,213033.0,40.2942,40.2942,40.2133,40.2223,213033.0
2022-05-23 13:20:00,44.71,44.73,44.67,44.73,204421.0,40.2223,40.2403,40.1863,40.2403,204421.0
2022-05-23 13:25:00,44.72,44.77,44.72,44.76,92214.0,40.2313,40.2762,40.2313,40.2672,92214.0
2022-05-23 13:30:00,44.76,44.82,44.74,44.81,124219.0,40.2672,40.3212,40.2492,40.3122,124219.0
2022-05-23 13:35:00,44.8,44.84,44.78,44.81,136546.0,40.3032,40.3392,40.2852,40.3122,136546.0
2022-05-23 13:40:00,44.8,44.83,44.79,44.83,132248.0,40.3032,40.3302,40.2942,40.3302,132248.0
2022-05-23 13:45:00,44.83,44.88,44.81,44.86,836579.0,40.3302,40.3752,40.3122,40.3572,836579.0
2022-05-23 13:50:00,44.85,44.86,44.83,44.83,184081.0,40.3482,40.3572,40.3302,40.3302,184081.0
2022-05-23 13:55:00,44.84,44.86,44.83,44.86,119713.0,40.3392,40.3572,40.3302,40.3572,119713.0
2022-05-23 14:00:00,44.86,44.88,44.82,44.84,169944.0,40.3572,40.3752,40.3212,40.3392,169944.0
2022-05-23 14:05:00,44.84,44.87,44.82,44.86,157086.0,40.3392,40.3662,40.3212,40.3572,157086.0
2022-05-23 14:10:00,44.86,44.9,44.86,44.89,156059.0,40.3572,40.3932,40.3572,40.3842,156059.0
2022-05-23 14:15:00,44.88,44.89,44.86,44.88,101984.0,40.3752,40.3842,40.3572,40.3752,101984.0
2022-05-23 14:20:00,44.89,44.9,44.86,44.88,157494.0,40.3842,40.3932,40.3572,40.3752,157494.0
2022-05-23 14:25:00,44.88,44.89,44.85,44.87,405456.0,40.3752,40.3842,40.3482,40.3662,405456.0
2022-05-23 14:30:00,44.87,44.89,44.85,44.87,98831.0,40.3662,40.3842,40.3482,40.3662,98831.0
2022-05-23 14:35:00,44.88,44.9,44.86,44.89,205490.0,40.3752,40.3932,40.3572,40.3842,205490.0
2022-05-23 14:40:00,44.88,44.94,44.87,44.93,220458.0,40.3752,40.4292,40.3662,40.4202,220458.0
2022-05-23 14:45:00,44.94,44.94,44.87,44.88,117399.0,40.4292,40.4292,40.3662,40.3752,117399.0
2022-05-23 14:50:00,44.88,44.9,44.84,44.88,118704.0,40.3752,40.3932,40.3392,40.3752,118704.0
2022-05-23 14:55:00,44.88,44.88,44.84,44.86,309983.0,40.3752,40.3752,40.3392,40.3572,309983.0
2022-05-23 15:00:00,44.86,44.9,44.85,44.89,256930.0,40.3572,40.3932,40.3482,40.3842,256930.0
2022-05-23 15:05:00,44.89,44.92,44.87,44.91,220096.0,40.3842,40.4112,40.3662,40.4022,220096.0
2022-05-23 15:10:00,44.91,44.92,44.82,44.84,199199.0,40.4022,40.4112,40.3212,40.3392,199199.0
2022-05-23 15:15:00,44.84,44.86,44.82,44.86,225404.0,40.3392,40.3572,40.3212,40.3572,225404.0
2022-05-23 15:20:00,44.86,44.87,44.79,44.81,253549.0,40.3572,40.3662,40.2942,40.3122,253549.0
2022-05-23 15:25:00,44.81,44.84,44.8,44.82,315843.0,40.3122,40.3392,40.3032,40.3212,315843.0
2022-05-23 15:30:00,44.82,44.87,44.81,44.86,247935.0,40.3212,40.3662,40.3122,40.3572,247935.0
2022-05-23 15:35:00,44.86,44.89,44.8,44.8,306359.0,40.3572,40.3842,40.3032,40.3032,306359.0
2022-05-23 15:40:00,44.81,44.83,44.76,44.79,443145.0,40.3122,40.3302,40.2672,40.2942,443145.0
2022-05-23 15:45:00,44.79,44.79,44.75,44.76,221719.0,40.2942,40.2942,40.2582,40.2672,221719.0
2022-05-23 15:50:00,44.77,44.84,44.77,44.79,434047.0,40.2762,40.3392,40.2762,40.2942,434047.0
2022-05-23 15:55:00,44.79,44.86,44.78,44.86,390432.0,40.2942,40.3572,40.2852,40.3572,390432.0
2022-05-24 09:30:00,44.62,44.67,44.59,44.6,268260.0,40.1413,40.1863,40.1143,40.1233,268260.0
2022-05-24 09:35:00,44.6,44.64,44.53,44.55,102690.0,40.1233,40.1593,40.0603,40.0783,102690.0
2022-05-24 09:40:00,44.54,44.61,44.53,44.61,89213.0,40.0693,40.1323,40.0603,40.1323,89213.0
2022-05-24 09:45:00,44.6,44.69,44.59,44.67,127179.0,40.1233,40.2043,40.1143,40.1863,127179.0
2022-05-24 09:50:00,44.67,44.73,44.65,44.67,103570.0,40.1863,40.2403,40.1683,40.1863,103570.0
2022-05-24 09:55:00,44.67,44.69,44.64,44.64,44796.0,40.1863,40.2043,40.1593,40.1593,44796.0
2022-05-24 10:00:00,44.65,44.66,44.55,44.6,225262.0,40.1683,40.1773,40.0783,40.1233,225262.0
2022-05-24 10:05:00,44.61,44.62,44.51,44.51,188133.0,40.1323,40.1413,40.0423,40.0423,188133.0
2022-05-24 10:10:00,44.52,44.52,44.44,44.46,197068.0,40.0513,40.0513,39.9794,39.9974,197068.0
2022-05-24 10:15:00,44.46,44.46,44.37,44.41,109117.0,39.9974,39.9974,39.9164,39.9524,109117.0
2022-05-24 10:20:00,44.41,44.49,44.41,44.46,129630.0,39.9524,40.0243,39.9524,39.9974,129630.0
2022-05-24 10:25:00,44.46,44.53,44.43,44.52,97044.0,39.9974,40.0603,39.9704,40.0513,97044.0
2022-05-24 10:30:00,44.52,44.53,44.48,44.49,127355.0,40.0513,40.0603,40.0153,40.0243,127355.0
2022-05-24 10:35:00,44.48,44.52,44.45,44.48,277374.0,40.0153,40.0513,39.9884,40.0153,277374.0
2022-05-24 10:40:00,44.48,44.51,44.43,44.47,179426.0,40.0153,40.0423,39.9704,40.0063,179426.0
2022-05-24 10:45:00,44.46,44.5,44.37,44.38,98854.0,39.9974,40.0333,39.9164,39.9254,98854.0
2022-05-24 10:50:00,44.38,44.41,44.36,44.4,276668.0,39.9254,39.9524,39.9074,39.9434,276668.0
2022-05-24 10:55:00,44.39,44.44,44.38,44.42,94361.0,39.9344,39.9794,39.9254,39.9614,94361.0
2022-05-24 11:00:00,44.42,44.48,44.41,44.45,164544.0,39.9614,40.0153,39.9524,39.9884,164544.0
2022-05-24 11:05:00,44.45,44.47,44.42,44.45,195779.0,39.9884,40.0063,39.9614,39.9884,195779.0
2022-05-24 11:10:00,44.45,44.46,44.4,44.42,130266.0,39.9884,39.9974,39.9434,39.9614,130266.0
2022-05-24 11:15:00,44.43,44.48,44.38,44.39,189060.0,39.9704,40.0153,39.9254,39.9344,189060.0
2022-05-24 11:20:00,44.4,44.42,44.35,44.41,133033.0,39.9434,39.9614,39.8984,39.9524,133033.0
2022-05-24 11:25:00,44.41,44.44,44.39,44.43,145376.0,39.9524,39.9794,39.9344,39.9704,145376.0
2022-05-24 11:30:00,44.43,44.45,44.38,44.44,171608.0,39.9704,39.9884,39.9254,39.9794,171608.0
2022-05-24 11:35:00,44.44,44.44,44.38,44.41,51769.0,39.9794,39.9794,39.9254,39.9524,51769.0
2022-05-24 11:40:00,44.42,44.5,44.4,44.49,169801.0,39.9614,40.0333,39.9434,40.0243,169801.0
2022-05-24 11:45:00,44.49,44.57,44.48,44.56,90035.0,40.0243,40.0963,40.0153,40.0873,90035.0
2022-05-24 11:50:00,44.57,44.58,44.53,44.53,100745.0,40.0963,40.1053,40.0603,40.0603,100745.0
2022-05-24 11:55:00,44.53,44.59,44.52,44.55,99223.0,40.0603,40.1143,40.0513,40.0783,99223.0
2022-05-24 12:00:00,44.54,44.57,44.51,44.56,134697.0,40.0693,40.0963,40.0423,40.0873,134697.0
2022-05-24 12:05:00,44.56,44.61,44.53,44.6,162677.0,40.0873,40.1323,40.0603,40.1233,162677.0
2022-05-24 12:10:00,44.6,44.64,44.58,44.64,100007.0,40.1233,40.1593,40.1053,40.1593,100007.0
2022-05-24 12:15:00,44.65,44.71,44.61,44.63,177660.0,40.1683,40.2223,40.1323,40.1503,177660.0
2022-05-24 12:20:00,44.62,44.62,44.56,44.6,76627.0,40.1413,40.1413,40.0873,40.1233,76627.0
2022-05-24 12:25:00,44.59,44.62,44.56,44.57,155417.0,40.1143,40.1413,40.0873,40.0963,155417.0
2022-05-24 12:30:00,44.58,44.61,44.52,44.53,435329.0,40.1053,40.1323,40.0513,40.0603,435329.0
2022-05-24 12:35:00,44.53,44.54,44.47,44.49,170472.0,40.0603,40.0693,40.0063,40.0243,170472.0
2022-05-24 12:40:00,44.5,44.5,44.48,44.48,80596.0,40.0333,40.0333,40.0153,40.0153,80596.0
2022-05-24 12:45:00,44.48,44.51,44.47,44.5,33557.0,40.0153,40.0423,40.0063,40.0333,33557.0
2022-05-24 12:50:00,44.5,44.52,44.48,44.5,58975.0,40.0333,40.0513,40.0153,40.0333,58975.0
2022-05-24 12:55:00,44.51,44.59,44.5,44.54,47475.0,40.0423,40.1143,40.0333,40.0693,47475.0
2022-05-24 13:00:00,44.54,44.54,44.44,44.45,89037.0,40.0693,40.0693,39.9794,39.9884,89037.0
2022-05-24 13:05:00,44.47,44.5,44.46,44.49,60254.0,40.0063,40.0333,39.9974,40.0243,60254.0
2022-05-24 13:10:00,44.48,44.5,44.46,44.49,355453.0,40.0153,40.0333,39.9974,40.0243,355453.0
2022-05-24 13:15:00,44.48,44.54,44.47,44.5,145811.0,40.0153,40.0693,40.0063,40.0333,145811.0
2022-05-24 13:20:00,44.5,44.51,44.46,44.48,48266.0,40.0333,40.0423,39.9974,40.0153,48266.0
2022-05-24 13:25:00,44.48,44.54,44.46,44.53,35374.0,40.0153,40.0693,39.9974,40.0603,35374.0
2022-05-24 13:30:00,44.52,44.53,44.47,44.51,71211.0,40.0513,40.0603,40.0063,40.0423,71211.0
2022-05-24 13:35:00,44.51,44.58,44.49,44.56,94136.0,40.0423,40.1053,40.0243,40.0873,94136.0
2022-05-24 13:40:00,44.57,44.64,44.56,44.59,118627.0,40.0963,40.1593,40.0873,40.1143,118627.0
2022-05-24 13:45:00,44.59,44.64,44.57,44.6,157688.0,40.1143,40.1593,40.0963,40.1233,157688.0
2022-05-24 13:50:00,44.6,44.63,44.58,44.61,110740.0,40.1233,40.1503,40.1053,40.1323,110740.0
2022-05-24 13:55:00,44.62,44.64,44.59,44.6,167964.0,40.1413,40.1593,40.1143,40.1233,167964.0
2022-05-24 14:00:00,44.61,44.61,44.55,44.56,181848.0,40.1323,40.1323,40.0783,40.0873,181848.0
2022-05-24 14:05:00,44.55,44.66,44.55,44.64,114123.0,40.0783,40.1773,40.0783,40.1593,114123.0
2022-05-24 14:10:00,44.64,44.72,44.63,44.65,175313.0,40.1593,40.2313,40.1503,40.1683,175313.0
2022-05-24 14:15:00,44.66,44.66,44.58,44.59,93338.0,40.1773,40.1773,40.1053,40.1143,93338.0
2022-05-24 14:20:00,44.58,44.64,44.55,44.62,73363.0,40.1053,40.1593,40.0783,40.1413,73363.0
2022-05-24 14:25:00,44.64,44.67,44.61,44.62,112826.0,40.1593,40.1863,40.1323,40.1413,112826.0
2022-05-24 14:30:00,44.61,44.65,44.58,44.65,73632.0,40.1323,40.1683,40.1053,40.1683,73632.0
2022-05-24 14:35:00,44.65,44.68,44.63,44.66,106921.0,40.1683,40.1953,40.1503,40.1773,106921.0
2022-05-24 14:40:00,44.66,44.67,44.56,44.57,265078.0,40.1773,40.1863,40.0873,40.0963,265078.0
2022-05-24 14:45:00,44.57,44.57,44.49,44.51,214203.0,40.0963,40.0963,40.0243,40.0423,214203.0
2022-05-24 14:50:00,44.51,44.51,44.47,44.48,189425.0,40.0423,40.0423,40.0063,40.0153,189425.0
2022-05-24 14:55:00,44.48,44.52,44.45,44.52,182889.0,40.0153,40.0513,39.9884,40.0513,182889.0
2022-05-24 15:00:00,44.5,44.58,44.5,44.57,260642.0,40.0333,40.1053,40.0333,40.0963,260642.0
2022-05-24 15:05:00,44.57,44.62,44.56,44.59,156033.0,40.0963,40.1413,40.0873,40.1143,156033.0
2022-05-24 15:10:00,44.59,44.63,44.58,44.61,147919.0,40.1143,40.1503,40.1053,40.1323,147919.0
2022-05-24 15:15:00,44.62,44.63,44.57,44.58,228420.0,40.1413,40.1503,40.0963,40.1053,228420.0
2022-05-24 15:20:00,44.59,44.64,44.53,44.61,113033.0,40.1143,40.1593,40.0603,40.1323,113033.0
2022-05-24 15:25:00,44.61,44.64,44.58,44.62,242611.0,40.1323,40.1593,40.1053,40.1413,242611.0
2022-05-24 15:30:00,44.62,44.65,44.61,44.64,404951.0,40.1413,40.1683,40.1323,40.1593,404951.0
2022-05-24 15:35:00,44.64,44.8,44.64,44.75,920300.0,40.1593,40.3032,40.1593,40.2582,920300.0
2022-05-24 15:40:00,44.76,44.79,44.72,44.73,717554.0,40.2672,40.2942,40.2313,40.2403,717554.0
2022-05-24 15:45:00,44.73,44.79,44.72,44.75,1244993.0,40.2403,40.2942,40.2313,40.2582,1244993.0
2022-05-24 15:50:00,44.76,44.78,44.65,44.65,397994.0,40.2672,40.2852,40.1683,40.1683,397994.0
2022-05-24 15:55:00,44.65,44.67,44.63,44.67,282647.0,40.1683,40.1863,40.1503,40.1863,282647.0
2022-05-25 09:30:00,44.36,44.48,44.35,44.44,240301.0,39.9074,40.0153,39.8984,39.9794,240301.0
2022-05-25 09:35:00,44.46,44.53,44.45,44.47,105612.0,39.9974,40.0603,39.9884,40.0063,105612.0
2022-05-25 09:40:00,44.47,44.5,44.45,44.48,81391.0,40.0063,40.0333,39.9884,40.0153,81391.0
2022-05-25 09:45:00,44.5,44.54,44.44,44.45,217755.0,40.0333,40.0693,39.9794,39.9884,217755.0
2022-05-25 09:50:00,44.45,44.48,44.44,44.47,97086.0,39.9884,40.0153,39.9794,40.0063,97086.0
2022-05-25 09:55:00,44.47,44.51,44.46,44.47,100739.0,40.0063,40.0423,39.9974,40.0063,100739.0
2022-05-25 10:00:00,44.48,44.53,44.45,44.52,158908.0,40.0153,40.0603,39.9884,40.0513,158908.0
2022-05-25 10:05:00,44.51,44.51,44.45,44.47,128397.0,40.0423,40.0423,39.9884,40.0063,128397.0
2022-05-25 10:10:00,44.47,44.53,44.45,44.53,117599.0,40.0063,40.0603,39.9884,40.0603,117599.0
2022-05-25 10:15:00,44.52,44.58,44.5,44.57,288364.0,40.0513,40.1053,40.0333,40.0963,288364.0
2022-05-25 10:20:00,44.57,44.63,44.55,44.62,98165.0,40.0963,40.1503,40.0783,40.1413,98165.0
2022-05-25 10:25:00,44.62,44.67,44.6,44.66,291357.0,40.1413,40.1863,40.1233,40.1773,291357.0
2022-05-25 10:30:00,44.67,44.68,44.62,44.67,147918.0,40.1863,40.1953,40.1413,40.1863,147918.0
2022-05-25 10:35:00,44.67,44.71,44.65,44.7,98516.0,40.1863,40.2223,40.1683,40.2133,98516.0
2022-05-25 10:40:00,44.7,44.7,44.63,44.64,128577.0,40.2133,40.2133,40.1503,40.1593,128577.0
2022-05-25 10:45:00,44.64,44.65,44.58,44.6,90678.0,40.1593,40.1683,40.1053,40.1233,90678.0
2022-05-25 10:50:00,44.61,44.63,44.59,44.6,106642.0,40.1323,40.1503,40.1143,40.1233,106642.0
2022-05-25 10:55:00,44.6,44.64,44.59,44.62,36241.0,40.1233,40.1593,40.1143,40.1413,36241.0
2022-05-25 11:00:00,44.62,44.64,44.58,44.58,37794.0,40.1413,40.1593,40.1053,40.1053,37794.0
2022-05-25 11:05:00,44.58,44.62,44.58,44.61,49272.0,40.1053,40.1413,40.1053,40.1323,49272.0
2022-05-25 11:10:00,44.61,44.64,44.6,44.61,64850.0,40.1323,40.1593,40.1233,40.1323,64850.0
2022-05-25 11:15:00,44.62,44.64,44.61,44.64,43947.0,40.1413,40.1593,40.1323,40.1593,43947.0
2022-05-25 11:20:00,44.64,44.64,44.6,44.63,13356.0,40.1593,40.1593,40.1233,40.1503,13356.0
2022-05-25 11:25:00,44.65,44.65,44.6,44.61,94962.0,40.1683,40.1683,40.1233,40.1323,94962.0
2022-05-25 11:30:00,44.62,44.62,44.52,44.53,83531.0,40.1413,40.1413,40.0513,40.0603,83531.0
2022-05-25 11:35:00,44.53,44.55,44.47,44.5,1077850.0,40.0603,40.0783,40.0063,40.0333,1077850.0
2022-05-25 11:40:00,44.5,44.54,44.48,44.52,121072.0,40.0333,40.0693,40.0153,40.0513,121072.0
2022-05-25 11:45:00,44.52,44.55,44.51,44.54,82455.0,40.0513,40.0783,40.0423,40.0693,82455.0
2022-05-25 11:50:00,44.54,44.54,44.51,44.52,185251.0,40.0693,40.0693,40.0423,40.0513,185251.0
2022-05-25 11:55:00,44.52,44.56,44.51,44.52,172565.0,40.0513,40.0873,40.0423,40.0513,172565.0
2022-05-25 12:00:00,44.53,44.58,44.52,44.55,202407.0,40.0603,40.1053,40.0513,40.0783,202407.0
2022-05-25 12:05:00,44.55,44.56,44.49,44.5,141799.0,40.0783,40.0873,40.0243,40.0333,141799.0
2022-05-25 12:10:00,44.5,44.54,44.49,44.53,178162.0,40.0333,40.0693,40.0243,40.0603,178162.0
2022-05-25 12:15:00,44.52,44.53,44.48,44.49,39118.0,40.0513,40.0603,40.0153,40.0243,39118.0
2022-05-25 12:20:00,44.49,44.49,44.44,44.45,121625.0,40.0243,40.0243,39.9794,39.9884,121625.0
2022-05-25 12:25:00,44.44,44.45,44.39,44.44,126159.0,39.9794,39.9884,39.9344,39.9794,126159.0
2022-05-25 12:30:00,44.44,44.47,44.43,44.43,190926.0,39.9794,40.0063,39.9704,39.9704,190926.0
2022-05-25 12:35:00,44.44,44.44,44.39,44.41,61955.0,39.9794,39.9794,39.9344,39.9524,61955.0
2022-05-25 12:40:00,44.41,44.44,44.41,44.44,98590.0,39.9524,39.9794,39.9524,39.9794,98590.0
2022-05-25 12:45:00,44.44,44.49,44.44,44.48,106054.0,39.9794,40.0243,39.9794,40.0153,106054.0
2022-05-25 12:50:00,44.48,44.48,44.45,44.46,190586.0,40.0153,40.0153,39.9884,39.9974,190586.0
2022-05-25 12:55:00,44.46,44.5,44.44,44.48,70700.0,39.9974,40.0333,39.9794,40.0153,70700.0
2022-05-25 13:00:00,44.48,44.48,44.44,44.46,120660.0,40.0153,40.0153,39.9794,39.9974,120660.0
2022-05-25 13:05:00,44.47,44.47,44.45,44.47,64518.0,40.0063,40.0063,39.9884,40.0063,64518.0
2022-05-25 13:10:00,44.47,44.47,44.39,44.44,52318.0,40.0063,40.0063,39.9344,39.9794,52318.0
2022-05-25 13:15:00,44.45,44.49,44.44,44.46,109053.0,39.9884,40.0243,39.9794,39.9974,109053.0
2022-05-25 13:20:00,44.46,44.48,44.44,44.47,70991.0,39.9974,40.0153,39.9794,40.0063,70991.0
2022-05-25 13:25:00,44.46,44.51,44.44,44.5,90660.0,39.9974,40.0423,39.9794,40.0333,90660.0
2022-05-25 13:30:00,44.5,44.52,44.49,44.51,90100.0,40.0333,40.0513,40.0243,40.0423,90100.0
2022-05-25 13:35:00,44.52,44.56,44.51,44.54,63789.0,40.0513,40.0873,40.0423,40.0693,63789.0
2022-05-25 13:40:00,44.54,44.55,44.51,44.54,121730.0,40.0693,40.0783,40.0423,40.0693,121730.0
2022-05-25 13:45:00,44.54,44.56,44.53,44.55,142338.0,40.0693,40.0873,40.0603,40.0783,142338.0
2022-05-25 13:50:00,44.55,44.56,44.51,44.52,96114.0,40.0783,40.0873,40.0423,40.0513,96114.0
2022-05-25 13:55:00,44.51,44.56,44.51,44.55,105421.0,40.0423,40.0873,40.0423,40.0783,105421.0
2022-05-25 14:00:00,44.54,44.73,44.52,44.64,209635.0,40.0693,40.2403,40.0513,40.1593,209635.0
2022-05-25 14:05:00,44.65,44.68,44.38,44.5,215186.0,40.1683,40.1953,39.9254,40.0333,215186.0
2022-05-25 14:10:00,44.5,44.64,44.5,44.57,141077.0,40.0333,40.1593,40.0333,40.0963,141077.0
2022-05-25 14:15:00,44.59,44.68,44.57,44.59,102215.0,40.1143,40.1953,40.0963,40.1143,102215.0
2022-05-25 14:20:00,44.59,44.67,44.57,44.62,550705.0,40.1143,40.1863,40.0963,40.1413,550705.0
2022-05-25 14:25:00,44.63,44.71,44.62,44.7,143986.0,40.1503,40.2223,40.1413,40.2133,143986.0
2022-05-25 14:30:00,44.7,44.72,44.66,44.71,119188.0,40.2133,40.2313,40.1773,40.2223,119188.0
2022-05-25 14:35:00,44.71,44.73,44.67,44.68,155646.0,40.2223,40.2403,40.1863,40.1953,155646.0
2022-05-25 14:40:00,44.68,44.75,44.68,44.69,105096.0,40.1953,40.2582,40.1953,40.2043,105096.0
2022-05-25 14:45:00,44.7,44.72,44.67,44.69,114581.0,40.2133,40.2313,40.1863,40.2043,114581.0
2022-05-25 14:50:00,44.69,44.77,44.69,44.77,397502.0,40.2043,40.2762,40.2043,40.2762,397502.0
2022-05-25 14:55:00,44.76,44.79,44.74,44.76,105662.0,40.2672,40.2942,40.2492,40.2672,105662.0
2022-05-25 15:00:00,44.76,44.85,44.75,44.84,326110.0,40.2672,40.3482,40.2582,40.3392,326110.0
2022-05-25 15:05:00,44.84,44.86,44.8,44.84,1012347.0,40.3392,40.3572,40.3032,40.3392,1012347.0
2022-05-25 15:10:00,44.84,44.88,44.83,44.86,79646.0,40.3392,40.3752,40.3302,40.3572,79646.0
2022-05-25 15:15:00,44.86,44.86,44.79,44.81,285203.0,40.3572,40.3572,40.2942,40.3122,285203.0
2022-05-25 15:20:00,44.81,44.84,44.79,44.8,111086.0,40.3122,40.3392,40.2942,40.3032,111086.0
2022-05-25 15:25:00,44.8,44.83,44.79,44.8,538029.0,40.3032,40.3302,40.2942,40.3032,538029.0
2022-05-25 15:30:00,44.8,44.83,44.76,44.78,215732.0,40.3032,40.3302,40.2672,40.2852,215732.0
2022-05-25 15:35:00,44.77,44.78,44.73,44.74,150562.0,40.2762,40.2852,40.2403,40.2492,150562.0
2022-05-25 15:40:00,44.73,44.75,44.71,44.73,110754.0,40.2403,40.2582,40.2223,40.2403,110754.0
2022-05-25 15:45:00,44.73,44.75,44.69,44.71,418114.0,40.2403,40.2582,40.2043,40.2223,418114.0
2022-05-25 15:50:00,44.71,44.71,44.64,44.69,296346.0,40.2223,40.2223,40.1593,40.2043,296346.0
2022-05-25 15:55:00,44.68,44.72,44.65,44.67,519001.0,40.1953,40.2313,40.1683,40.1863,519001.0
2022-05-26 09:30:00,44.75,44.88,44.72,44.87,371659.0,40.2582,40.3752,40.2313,40.3662,371659.0
2022-05-26 09:35:00,44.88,44.96,44.87,44.93,292537.0,40.3752,40.4472,40.3662,40.4202,292537.0
2022-05-26 09:40:00,44.93,44.99,44.91,44.95,197593.0,40.4202,40.4742,40.4022,40.4382,197593.0
2022-05-26 09:45:00,44.95,45.0,44.92,44.97,183916.0,40.4382,40.4832,40.4112,40.4562,183916.0
2022-05-26 09:50:00,44.96,45.02,44.95,44.99,178596.0,40.4472,40.5011,40.4382,40.4742,178596.0
2022-05-26 09:55:00,44.99,45.02,44.97,44.99,92847.0,40.4742,40.5011,40.4562,40.4742,92847.0
2022-05-26 10:00:00,45.0,45.02,44.98,44.99,240100.0,40.4832,40.5011,40.4652,40.4742,240100.0
2022-05-26 10:05:00,45.0,45.03,44.99,45.01,155740.0,40.4832,40.5101,40.4742,40.4921,155740.0
2022-05-26 10:10:00,45.02,45.07,44.99,45.05,404306.0,40.5011,40.5461,40.4742,40.5281,404306.0
2022-05-26 10:15:00,45.06,45.08,45.05,45.07,236218.0,40.5371,40.5551,40.5281,40.5461,236218.0
2022-05-26 10:20:00,45.08,45.12,45.06,45.11,461978.0,40.5551,40.5911,40.5371,40.5821,461978.0
2022-05-26 10:25:00,45.11,45.12,45.05,45.05,266980.0,40.5821,40.5911,40.5281,40.5281,266980.0
2022-05-26 10:30:00,45.06,45.08,45.01,45.02,178326.0,40.5371,40.5551,40.4921,40.5011,178326.0
2022-05-26 10:35:00,45.02,45.05,45.02,45.04,198728.0,40.5011,40.5281,40.5011,40.5191,198728.0
2022-05-26 10:40:00,45.05,45.05,45.0,45.03,721348.0,40.5281,40.5281,40.4832,40.5101,721348.0
2022-05-26 10:45:00,45.03,45.07,45.01,45.07,222462.0,40.5101,40.5461,40.4921,40.5461,222462.0
2022-05-26 10:50:00,45.07,45.09,45.04,45.06,90332.0,40.5461,40.5641,40.5191,40.5371,90332.0
2022-05-26 10:55:00,45.05,45.08,45.04,45.07,154845.0,40.5281,40.5551,40.5191,40.5461,154845.0
2022-05-26 11:00:00,45.07,45.11,45.06,45.1,125874.0,40.5461,40.5821,40.5371,40.5731,125874.0
2022-05-26 11:05:00,45.09,45.1,45.07,45.09,197405.0,40.5641,40.5731,40.5461,40.5641,197405.0
2022-05-26 11:10:00,45.09,45.13,45.08,45.13,160557.0,40.5641,40.6001,40.5551,40.6001,160557.0
2022-05-26 11:15:00,45.13,45.14,45.11,45.12,89759.0,40.6001,40.6091,40.5821,40.5911,89759.0
2022-05-26 11:20:00,45.12,45.15,45.11,45.14,56997.0,40.5911,40.6181,40.5821,40.6091,56997.0
2022-05-26 11:25:00,45.14,45.16,45.12,45.14,104518.0,40.6091,40.6271,40.5911,40.6091,104518.0
2022-05-26 11:30:00,45.14,45.16,45.07,45.09,149260.0,40.6091,40.6271,40.5461,40.5641,149260.0
2022-05-26 11:35:00,45.07,45.11,45.06,45.11,48196.0,40.5461,40.5821,40.5371,40.5821,48196.0
2022-05-26 11:40:00,45.1,45.11,45.08,45.1,65938.0,40.5731,40.5821,40.5551,40.5731,65938.0
2022-05-26 11:45:00,45.1,45.11,45.07,45.08,430623.0,40.5731,40.5821,40.5461,40.5551,430623.0
2022-05-26 11:50:00,45.08,45.09,45.05,45.09,52449.0,40.5551,40.5641,40.5281,40.5641,52449.0
2022-05-26 11:55:00,45.08,45.12,45.08,45.11,110507.0,40.5551,40.5911,40.5551,40.5821,110507.0
2022-05-26 12:00:00,45.11,45.16,45.1,45.15,111151.0,40.5821,40.6271,40.5731,40.6181,111151.0
2022-05-26 12:05:00,45.14,45.15,45.11,45.13,108512.0,40.6091,40.6181,40.5821,40.6001,108512.0
2022-05-26 12:10:00,45.13,45.18,45.12,45.17,131439.0,40.6001,40.6451,40.5911,40.6361,131439.0
2022-05-26 12:15:00,45.16,45.16,45.13,45.15,131846.0,40.6271,40.6271,40.6001,40.6181,131846.0
2022-05-26 12:20:00,45.15,45.17,45.14,45.16,148842.0,40.6181,40.6361,40.6091,40.6271,148842.0
2022-05-26 12:25:00,45.16,45.18,45.13,45.18,152229.0,40.6271,40.6451,40.6001,40.6451,152229.0
2022-05-26 12:30:00,45.17,45.19,45.16,45.16,64501.0,40.6361,40.6541,40.6271,40.6271,64501.0
2022-05-26 12:35:00,45.16,45.17,45.14,45.16,133929.0,40.6271,40.6361,40.6091,40.6271,133929.0
2022-05-26 12:40:00,45.16,45.17,45.14,45.15,72904.0,40.6271,40.6361,40.6091,40.6181,72904.0
2022-05-26 12:45:00,45.15,45.17,45.14,45.16,101711.0,40.6181,40.6361,40.6091,40.6271,101711.0
2022-05-26 12:50:00,45.16,45.18,45.15,45.17,76622.0,40.6271,40.6451,40.6181,40.6361,76622.0
2022-05-26 12:55:00,45.18,45.2,45.17,45.18,86405.0,40.6451,40.6631,40.6361,40.6451,86405.0
2022-05-26 13:00:00,45.19,45.22,45.18,45.22,130542.0,40.6541,40.6811,40.6451,40.6811,130542.0
2022-05-26 13:05:00,45.21,45.24,45.21,45.23,77947.0,40.6721,40.6991,40.6721,40.6901,77947.0
2022-05-26 13:10:00,45.24,45.25,45.17,45.19,165960.0,40.6991,40.7081,40.6361,40.6541,165960.0
2022-05-26 13:15:00,45.19,45.19,45.16,45.18,58665.0,40.6541,40.6541,40.6271,40.6451,58665.0
2022-05-26 13:20:00,45.18,45.18,45.14,45.14,126424.0,40.6451,40.6451,40.6091,40.6091,126424.0
2022-05-26 13:25:00,45.14,45.17,45.13,45.15,78919.0,40.6091,40.6361,40.6001,40.6181,78919.0
2022-05-26 13:30:00,45.15,45.18,45.15,45.17,118316.0,40.6181,40.6451,40.6181,40.6361,118316.0
2022-05-26 13:35:00,45.17,45.18,45.15,45.16,143245.0,40.6361,40.6451,40.6181,40.6271,143245.0
2022-05-26 13:40:00,45.17,45.18,45.15,45.18,112985.0,40.6361,40.6451,40.6181,40.6451,112985.0
2022-05-26 13:45:00,45.18,45.18,45.16,45.17,59272.0,40.6451,40.6451,40.6271,40.6361,59272.0
2022-05-26 13:50:00,45.17,45.18,45.16,45.17,67782.0,40.6361,40.6451,40.6271,40.6361,67782.0
2022-05-26 13:55:00,45.17,45.19,45.14,45.19,116638.0,40.6361,40.6541,40.6091,40.6541,116638.0
2022-05-26 14:00:00,45.18,45.19,45.16,45.17,121410.0,40.6451,40.6541,40.6271,40.6361,121410.0
2022-05-26 14:05:00,45.18,45.19,45.14,45.18,87558.0,40.6451,40.6541,40.6091,40.6451,87558.0
2022-05-26 14:10:00,45.18,45.19,45.16,45.19,66102.0,40.6451,40.6541,40.6271,40.6541,66102.0
2022-05-26 14:15:00,45.19,45.19,45.17,45.18,63009.0,40.6541,40.6541,40.6361,40.6451,63009.0
2022-05-26 14:20:00,45.18,45.22,45.17,45.22,71574.0,40.6451,40.6811,40.6361,40.6811,71574.0
2022-05-26 14:25:00,45.22,45.23,45.18,45.19,97885.0,40.6811,40.6901,40.6451,40.6541,97885.0
2022-05-26 14:30:00,45.19,45.2,45.17,45.17,122742.0,40.6541,40.6631,40.6361,40.6361,122742.0
2022-05-26 14:35:00,45.18,45.18,45.13,45.15,122960.0,40.6451,40.6451,40.6001,40.6181,122960.0
2022-05-26 14:40:00,45.15,45.18,45.13,45.18,59562.0,40.6181,40.6451,40.6001,40.6451,59562.0
2022-05-26 14:45:00,45.18,45.19,45.16,45.18,80611.0,40.6451,40.6541,40.6271,40.6451,80611.0
2022-05-26 14:50:00,45.17,45.18,45.15,45.16,155169.0,40.6361,40.6451,40.6181,40.6271,155169.0
2022-05-26 14:55:00,45.17,45.19,45.16,45.18,78341.0,40.6361,40.6541,40.6271,40.6451,78341.0
2022-05-26 15:00:00,45.17,45.18,45.11,45.14,166077.0,40.6361,40.6451,40.5821,40.6091,166077.0
2022-05-26 15:05:00,45.14,45.2,45.12,45.2,76444.0,40.6091,40.6631,40.5911,40.6631,76444.0
2022-05-26 15:10:00,45.19,45.2,45.15,45.16,134968.0,40.6541,40.6631,40.6181,40.6271,134968.0
2022-05-26 15:15:00,45.16,45.17,45.1,45.14,231039.0,40.6271,40.6361,40.5731,40.6091,231039.0
2022-05-26 15:20:00,45.13,45.14,45.1,45.12,149919.0,40.6001,40.6091,40.5731,40.5911,149919.0
2022-05-26 15:25:00,45.11,45.15,45.1,45.14,242733.0,40.5821,40.6181,40.5731,40.6091,242733.0
2022-05-26 15:30:00,45.13,45.18,45.13,45.17,336412.0,40.6001,40.6451,40.6001,40.6361,336412.0
2022-05-26 15:35:00,45.17,45.19,45.14,45.18,553353.0,40.6361,40.6541,40.6091,40.6451,553353.0
2022-05-26 15:40:00,45.18,45.22,45.17,45.21,298292.0,40.6451,40.6811,40.6361,40.6721,298292.0
2022-05-26 15:45:00,45.22,45.24,45.2,45.24,365373.0,40.6811,40.6991,40.6631,40.6991,365373.0
2022-05-26 15:50:00,45.24,45.26,45.18,45.18,699064.0,40.6991,40.7171,40.6451,40.6451,699064.0
2022-05-26 15:55:00,45.18,45.19,45.14,45.15,751691.0,40.6451,40.6541,40.6091,40.6181,751691.0
2022-05-27 09:30:00,45.49,45.53,45.44,45.49,246951.0,40.924,40.96,40.879,40.924,246951.0
2022-05-27 09:35:00,45.49,45.54,45.49,45.52,296367.0,40.924,40.9689,40.924,40.951,296367.0
2022-05-27 09:40:00,45.52,45.55,45.47,45.48,140900.0,40.951,40.9779,40.906,40.915,140900.0
2022-05-27 09:45:00,45.48,45.59,45.48,45.58,65518.0,40.915,41.0139,40.915,41.0049,65518.0
2022-05-27 09:50:00,45.58,45.65,45.56,45.65,100505.0,41.0049,41.0679,40.9869,41.0679,100505.0
2022-05-27 09:55:00,45.65,45.67,45.62,45.64,114008.0,41.0679,41.0859,41.0409,41.0589,114008.0
2022-05-27 10:00:00,45.64,45.65,45.6,45.63,178691.0,41.0589,41.0679,41.0229,41.0499,178691.0
2022-05-27 10:05:00,45.63,45.64,45.59,45.62,58774.0,41.0499,41.0589,41.0139,41.0409,58774.0
2022-05-27 10:10:00,45.63,45.66,45.62,45.65,216265.0,41.0499,41.0769,41.0409,41.0679,216265.0
2022-05-27 10:15:00,45.64,45.66,45.61,45.62,109670.0,41.0589,41.0769,41.0319,41.0409,109670.0
2022-05-27 10:20:00,45.63,45.66,45.63,45.64,127975.0,41.0499,41.0769,41.0499,41.0589,127975.0
2022-05-27 10:25:00,45.65,45.65,45.59,45.59,88504.0,41.0679,41.0679,41.0139,41.0139,88504.0
2022-05-27 10:30:00,45.6,45.64,45.6,45.62,85659.0,41.0229,41.0589,41.0229,41.0409,85659.0
2022-05-27 10:35:00,45.62,45.64,45.61,45.62,93890.0,41.0409,41.0589,41.0319,41.0409,93890.0
2022-05-27 10:40:00,45.62,45.62,45.59,45.61,108017.0,41.0409,41.0409,41.0139,41.0319,108017.0
2022-05-27 10:45:00,45.6,45.62,45.58,45.61,98447.0,41.0229,41.0409,41.0049,41.0319,98447.0
2022-05-27 10:50:00,45.61,45.62,45.57,45.59,98933.0,41.0319,41.0409,40.9959,41.0139,98933.0
2022-05-27 10:55:00,45.6,45.6,45.52,45.53,123099.0,41.0229,41.0229,40.951,40.96,123099.0
2022-05-27 11:00:00,45.53,45.53,45.48,45.48,124217.0,40.96,40.96,40.915,40.915,124217.0
2022-05-27 11:05:00,45.48,45.53,45.47,45.51,93951.0,40.915,40.96,40.906,40.942,93951.0
2022-05-27 11:10:00,45.52,45.55,45.5,45.55,107432.0,40.951,40.9779,40.933,40.9779,107432.0
2022-05-27 11:15:00,45.54,45.58,45.54,45.57,109693.0,40.9689,41.0049,40.9689,40.9959,109693.0
2022-05-27 11:20:00,45.57,45.6,45.56,45.58,71439.0,40.9959,41.0229,40.9869,41.0049,71439.0
2022-05-27 11:25:00,45.59,45.6,45.57,45.6,96903.0,41.0139,41.0229,40.9959,41.0229,96903.0
2022-05-27 11:30:00,45.61,45.63,45.59,45.59,144949.0,41.0319,41.0499,41.0139,41.0139,144949.0
2022-05-27 11:35:00,45.59,45.62,45.57,45.59,103997.0,41.0139,41.0409,40.9959,41.0139,103997.0
2022-05-27 11:40:00,45.6,45.64,45.59,45.62,43479.0,41.0229,41.0589,41.0139,41.0409,43479.0
2022-05-27 11:45:00,45.62,45.65,45.61,45.65,69840.0,41.0409,41.0679,41.0319,41.0679,69840.0
2022-05-27 11:50:00,45.65,45.66,45.62,45.63,81447.0,41.0679,41.0769,41.0409,41.0499,81447.0
2022-05-27 11:55:00,45.62,45.64,45.6,45.63,130123.0,41.0409,41.0589,41.0229,41.0499,130123.0
2022-05-27 12:00:00,45.64,45.66,45.63,45.64,44668.0,41.0589,41.0769,41.0499,41.0589,44668.0
2022-05-27 12:05:00,45.64,45.64,45.61,45.63,24478.0,41.0589,41.0589,41.0319,41.0499,24478.0
2022-05-27 12:10:00,45.63,45.64,45.62,45.63,98197.0,41.0499,41.0589,41.0409,41.0499,98197.0
2022-05-27 12:15:00,45.63,45.64,45.59,45.61,173371.0,41.0499,41.0589,41.0139,41.0319,173371.0
2022-05-27 12:20:00,45.61,45.61,45.58,45.58,127665.0,41.0319,41.0319,41.0049,41.0049,127665.0
2022-05-27 12:25:00,45.59,45.61,45.58,45.6,76391.0,41.0139,41.0319,41.0049,41.0229,76391.0
2022-05-27 12:30:00,45.6,45.62,45.59,45.6,64319.0,41.0229,41.0409,41.0139,41.0229,64319.0
2022-05-27 12:35:00,45.59,45.62,45.58,45.59,137307.0,41.0139,41.0409,41.0049,41.0139,137307.0
2022-05-27 12:40:00,45.59,45.61,45.59,45.6,68986.0,41.0139,41.0319,41.0139,41.0229,68986.0
2022-05-27 12:45:00,45.6,45.61,45.56,45.56,101280.0,41.0229,41.0319,40.9869,40.9869,101280.0
2022-05-27 12:50:00,45.56,45.6,45.55,45.59,89170.0,40.9869,41.0229,40.9779,41.0139,89170.0
2022-05-27 12:55:00,45.59,45.61,45.58,45.59,212284.0,41.0139,41.0319,41.0049,41.0139,212284.0
2022-05-27 13:00:00,45.59,45.61,45.59,45.61,103286.0,41.0139,41.0319,41.0139,41.0319,103286.0
2022-05-27 13:05:00,45.61,45.62,45.59,45.62,215424.0,41.0319,41.0409,41.0139,41.0409,215424.0
2022-05-27 13:10:00,45.62,45.62,45.6,45.61,90860.0,41.0409,41.0409,41.0229,41.0319,90860.0
2022-05-27 13:15:00,45.6,45.61,45.59,45.6,98549.0,41.0229,41.0319,41.0139,41.0229,98549.0
2022-05-27 13:20:00,45.6,45.61,45.58,45.59,270790.0,41.0229,41.0319,41.0049,41.0139,270790.0
2022-05-27 13:25:00,45.59,45.6,45.57,45.59,111071.0,41.0139,41.0229,40.9959,41.0139,111071.0
2022-05-27 13:30:00,45.59,45.61,45.58,45.58,151194.0,41.0139,41.0319,41.0049,41.0049,151194.0
2022-05-27 13:35:00,45.58,45.61,45.57,45.58,148811.0,41.0049,41.0319,40.9959,41.0049,148811.0
2022-05-27 13:40:00,45.57,45.59,45.56,45.58,115873.0,40.9959,41.0139,40.9869,41.0049,115873.0
2022-05-27 13:45:00,45.58,45.59,45.56,45.57,191519.0,41.0049,41.0139,40.9869,40.9959,191519.0
2022-05-27 13:50:00,45.56,45.58,45.56,45.58,83569.0,40.9869,41.0049,40.9869,41.0049,83569.0
2022-05-27 13:55:00,45.58,45.6,45.57,45.59,212838.0,41.0049,41.0229,40.9959,41.0139,212838.0
2022-05-27 14:00:00,45.59,45.6,45.57,45.59,138507.0,41.0139,41.0229,40.9959,41.0139,138507.0
2022-05-27 14:05:00,45.59,45.62,45.57,45.62,187276.0,41.0139,41.0409,40.9959,41.0409,187276.0
2022-05-27 14:10:00,45.62,45.62,45.59,45.59,274586.0,41.0409,41.0409,41.0139,41.0139,274586.0
2022-05-27 14:15:00,45.6,45.61,45.59,45.61,197341.0,41.0229,41.0319,41.0139,41.0319,197341.0
2022-05-27 14:20:00,45.61,45.62,45.6,45.61,121489.0,41.0319,41.0409,41.0229,41.0319,121489.0
2022-05-27 14:25:00,45.61,45.61,45.59,45.61,164632.0,41.0319,41.0319,41.0139,41.0319,164632.0
2022-05-27 14:30:00,45.61,45.62,45.6,45.62,159307.0,41.0319,41.0409,41.0229,41.0409,159307.0
2022-05-27 14:35:00,45.62,45.65,45.6,45.62,136867.0,41.0409,41.0679,41.0229,41.0409,136867.0
2022-05-27 14:40:00,45.62,45.63,45.59,45.63,301345.0,41.0409,41.0499,41.0139,41.0499,301345.0
2022-05-27 14:45:00,45.63,45.63,45.61,45.63,154192.0,41.0499,41.0499,41.0319,41.0499,154192.0
2022-05-27 14:50:00,45.63,45.65,45.62,45.64,221479.0,41.0499,41.0679,41.0409,41.0589,221479.0
2022-05-27 14:55:00,45.64,45.67,45.63,45.66,61543.0,41.0589,41.0859,41.0499,41.0769,61543.0
2022-05-27 15:00:00,45.66,45.69,45.65,45.68,110190.0,41.0769,41.1039,41.0679,41.0949,110190.0
2022-05-27 15:05:00,45.68,45.72,45.67,45.72,78650.0,41.0949,41.1309,41.0859,41.1309,78650.0
2022-05-27 15:10:00,45.72,45.72,45.69,45.71,73532.0,41.1309,41.1309,41.1039,41.1219,73532.0
2022-05-27 15:15:00,45.71,45.72,45.68,45.71,134526.0,41.1219,41.1309,41.0949,41.1219,134526.0
2022-05-27 15:20:00,45.71,45.72,45.69,45.71,67026.0,41.1219,41.1309,41.1039,41.1219,67026.0
2022-05-27 15:25:00,45.71,45.73,45.71,45.71,154827.0,41.1219,41.1399,41.1219,41.1219,154827.0
2022-05-27 15:30:00,45.71,45.73,45.7,45.71,549201.0,41.1219,41.1399,41.1129,41.1219,549201.0
2022-05-27 15:35:00,45.71,45.71,45.66,45.68,139302.0,41.1219,41.1219,41.0769,41.0949,139302.0
2022-05-27 15:40:00,45.68,45.71,45.67,45.71,206104.0,41.0949,41.1219,41.0859,41.1219,206104.0
2022-05-27 15:45:00,45.71,45.71,45.66,45.68,173088.0,41.1219,41.1219,41.0769,41.0949,173088.0
2022-05-27 15:50:00,45.69,45.71,45.66,45.7,315095.0,41.1039,41.1219,41.0769,41.1129,315095.0
2022-05-27 15:55:00,45.7,45.73,45.68,45.73,464897.0,41.1129,41.1399,41.0949,41.1399,464897.0
2022-05-31 09:30:00,45.68,45.69,45.53,45.53,641391.0,41.0949,41.1039,40.96,40.96,641391.0
2022-05-31 09:35:00,45.53,45.57,45.51,45.52,184059.0,40.96,40.9959,40.942,40.951,184059.0
2022-05-31 09:40:00,45.52,45.52,45.45,45.46,359280.0,40.951,40.951,40.888,40.897,359280.0
2022-05-31 09:45:00,45.46,45.52,45.46,45.48,1413007.0,40.897,40.951,40.897,40.915,1413007.0
2022-05-31 09:50:00,45.48,45.54,45.48,45.53,911270.0,40.915,40.9689,40.915,40.96,911270.0
2022-05-31 09:55:00,45.52,45.59,45.52,45.52,734230.0,40.951,41.0139,40.951,40.951,734230.0
2022-05-31 10:00:00,45.52,45.55,45.44,45.44,667812.0,40.951,40.9779,40.879,40.879,667812.0
2022-05-31 10:05:00,45.44,45.5,45.42,45.42,592541.0,40.879,40.933,40.861,40.861,592541.0
2022-05-31 10:10:00,45.43,45.52,45.42,45.51,378012.0,40.87,40.951,40.861,40.942,378012.0
2022-05-31 10:15:00,45.52,45.53,45.48,45.53,722065.0,40.951,40.96,40.915,40.96,722065.0
2022-05-31 10:20:00,45.52,45.58,45.52,45.55,493874.0,40.951,41.0049,40.951,40.9779,493874.0
2022-05-31 10:25:00,45.55,45.56,45.5,45.54,121484.0,40.9779,40.9869,40.933,40.9689,121484.0
2022-05-31 10:30:00,45.53,45.6,45.53,45.56,269800.0,40.96,41.0229,40.96,40.9869,269800.0
2022-05-31 10:35:00,45.55,45.58,45.53,45.57,130851.0,40.9779,41.0049,40.96,40.9959,130851.0
2022-05-31 10:40:00,45.57,45.63,45.56,45.62,212044.0,40.9959,41.0499,40.9869,41.0409,212044.0
2022-05-31 10:45:00,45.61,45.65,45.59,45.62,432001.0,41.0319,41.0679,41.0139,41.0409,432001.0
2022-05-31 10:50:00,45.61,45.67,45.6,45.64,121087.0,41.0319,41.0859,41.0229,41.0589,121087.0
2022-05-31 10:55:00,45.63,45.64,45.57,45.61,492563.0,41.0499,41.0589,40.9959,41.0319,492563.0
2022-05-31 11:00:00,45.61,45.66,45.59,45.65,106567.0,41.0319,41.0769,41.0139,41.0679,106567.0
2022-05-31 11:05:00,45.64,45.67,45.54,45.57,194486.0,41.0589,41.0859,40.9689,40.9959,194486.0
2022-05-31 11:10:00,45.56,45.6,45.54,45.55,231864.0,40.9869,41.0229,40.9689,40.9779,231864.0
2022-05-31 11:15:00,45.54,45.56,45.51,45.53,228186.0,40.9689,40.9869,40.942,40.96,228186.0
2022-05-31 11:20:00,45.53,45.55,45.5,45.52,124844.0,40.96,40.9779,40.933,40.951,124844.0
2022-05-31 11:25:00,45.53,45.55,45.46,45.46,142853.0,40.96,40.9779,40.897,40.897,142853.0
2022-05-31 11:30:00,45.45,45.53,45.42,45.5,211226.0,40.888,40.96,40.861,40.933,211226.0
2022-05-31 11:35:00,45.49,45.58,45.49,45.57,84548.0,40.924,41.0049,40.924,40.9959,84548.0
2022-05-31 11:40:00,45.58,45.61,45.55,45.59,36590.0,41.0049,41.0319,40.9779,41.0139,36590.0
2022-05-31 11:45:00,45.6,45.67,45.59,45.66,33886.0,41.0229,41.0859,41.0139,41.0769,33886.0
2022-05-31 11:50:00,45.66,45.74,45.66,45.72,123443.0,41.0769,41.1489,41.0769,41.1309,123443.0
2022-05-31 11:55:00,45.73,45.77,45.72,45.75,95260.0,41.1399,41.1759,41.1309,41.1579,95260.0
2022-05-31 12:00:00,45.76,45.81,45.75,45.8,72981.0,41.1669,41.2118,41.1579,41.2029,72981.0
2022-05-31 12:05:00,45.8,45.81,45.74,45.75,122803.0,41.2029,41.2118,41.1489,41.1579,122803.0
2022-05-31 12:10:00,45.75,45.77,45.72,45.72,76106.0,41.1579,41.1759,41.1309,41.1309,76106.0
2022-05-31 12:15:00,45.71,45.73,45.68,45.7,97821.0,41.1219,41.1399,41.0949,41.1129,97821.0
2022-05-31 12:20:00,45.7,45.71,45.64,45.65,58905.0,41.1129,41.1219,41.0589,41.0679,58905.0
2022-05-31 12:25:00,45.66,45.69,45.65,45.69,134216.0,41.0769,41.1039,41.0679,41.1039,134216.0
2022-05-31 12:30:00,45.69,45.71,45.67,45.7,62109.0,41.1039,41.1219,41.0859,41.1129,62109.0
2022-05-31 12:35:00,45.71,45.76,45.7,45.76,149793.0,41.1219,41.1669,41.1129,41.1669,149793.0
2022-05-31 12:40:00,45.76,45.79,45.74,45.77,109124.0,41.1669,41.1939,41.1489,41.1759,109124.0
2022-05-31 12:45:00,45.77,45.78,45.73,45.74,47783.0,41.1759,41.1849,41.1399,41.1489,47783.0
2022-05-31 12:50:00,45.74,45.78,45.74,45.77,75520.0,41.1489,41.1849,41.1489,41.1759,75520.0
2022-05-31 12:55:00,45.76,45.77,45.73,45.73,57762.0,41.1669,41.1759,41.1399,41.1399,57762.0
2022-05-31 13:00:00,45.73,45.75,45.67,45.69,139732.0,41.1399,41.1579,41.0859,41.1039,139732.0
2022-05-31 13:05:00,45.69,45.76,45.68,45.75,195895.0,41.1039,41.1669,41.0949,41.1579,195895.0
2022-05-31 13:10:00,45.75,45.76,45.71,45.73,150827.0,41.1579,41.1669,41.1219,41.1399,150827.0
2022-05-31 13:15:00,45.72,45.73,45.66,45.68,67397.0,41.1309,41.1399,41.0769,41.0949,67397.0
2022-05-31 13:20:00,45.68,45.68,45.65,45.67,36235.0,41.0949,41.0949,41.0679,41.0859,36235.0
2022-05-31 13:25:00,45.66,45.69,45.64,45.67,100494.0,41.0769,41.1039,41.0589,41.0859,100494.0
2022-05-31 13:30:00,45.65,45.72,45.65,45.72,58113.0,41.0679,41.1309,41.0679,41.1309,58113.0
2022-05-31 13:35:00,45.71,45.74,45.68,45.71,78024.0,41.1219,41.1489,41.0949,41.1219,78024.0
2022-05-31 13:40:00,45.71,45.74,45.7,45.74,131063.0,41.1219,41.1489,41.1129,41.1489,131063.0
2022-05-31 13:45:00,45.75,45.76,45.71,45.73,825167.0,41.1579,41.1669,41.1219,41.1399,825167.0
2022-05-31 13:50:00,45.71,45.77,45.71,45.75,186971.0,41.1219,41.1759,41.1219,41.1579,186971.0
2022-05-31 13:55:00,45.75,45.79,45.75,45.78,203850.0,41.1579,41.1939,41.1579,41.1849,203850.0
2022-05-31 14:00:00,45.78,45.79,45.73,45.75,533470.0,41.1849,41.1939,41.1399,41.1579,533470.0
2022-05-31 14:05:00,45.73,45.74,45.69,45.73,113102.0,41.1399,41.1489,41.1039,41.1399,113102.0
2022-05-31 14:10:00,45.73,45.74,45.7,45.72,131796.0,41.1399,41.1489,41.1129,41.1309,131796.0
2022-05-31 14:15:00,45.71,45.73,45.7,45.73,81788.0,41.1219,41.1399,41.1129,41.1399,81788.0
2022-05-31 14:20:00,45.73,45.74,45.67,45.7,213296.0,41.1399,41.1489,41.0859,41.1129,213296.0
2022-05-31 14:25:00,45.7,45.71,45.66,45.7,146894.0,41.1129,41.1219,41.0769,41.1129,146894.0
2022-05-31 14:30:00,45.7,45.72,45.68,45.71,162019.0,41.1129,41.1309,41.0949,41.1219,162019.0
2022-05-31 14:35:00,45.7,45.74,45.69,45.72,101590.0,41.1129,41.1489,41.1039,41.1309,101590.0
2022-05-31 14:40:00,45.71,45.72,45.64,45.65,170091.0,41.1219,41.1309,41.0589,41.0679,170091.0
2022-05-31 14:45:00,45.64,45.64,45.56,45.58,166261.0,41.0589,41.0589,40.9869,41.0049,166261.0
2022-05-31 14:50:00,45.59,45.59,45.53,45.53,183214.0,41.0139,41.0139,40.96,40.96,183214.0
2022-05-31 14:55:00,45.53,45.58,45.5,45.57,267298.0,40.96,41.0049,40.933,40.9959,267298.0
2022-05-31 15:00:00,45.57,45.57,45.49,45.54,205443.0,40.9959,40.9959,40.924,40.9689,205443.0
2022-05-31 15:05:00,45.54,45.6,45.51,45.59,135947.0,40.9689,41.0229,40.942,41.0139,135947.0
2022-05-31 15:10:00,45.59,45.6,45.55,45.59,133030.0,41.0139,41.0229,40.9779,41.0139,133030.0
2022-05-31 15:15:00,45.6,45.65,45.58,45.58,100348.0,41.0229,41.0679,41.0049,41.0049,100348.0
2022-05-31 15:20:00,45.59,45.64,45.58,45.62,129323.0,41.0139,41.0589,41.0049,41.0409,129323.0
2022-05-31 15:25:00,45.62,45.63,45.59,45.6,378350.0,41.0409,41.0499,41.0139,41.0229,378350.0
2022-05-31 15:30:00,45.6,45.66,45.59,45.65,249593.0,41.0229,41.0769,41.0139,41.0679,249593.0
2022-05-31 15:35:00,45.65,45.66,45.62,45.65,157870.0,41.0679,41.0769,41.0409,41.0679,157870.0
2022-05-31 15:40:00,45.64,45.67,45.6,45.61,153575.0,41.0589,41.0859,41.0229,41.0319,153575.0
2022-05-31 15:45:00,45.6,45.61,45.57,45.59,151532.0,41.0229,41.0319,40.9959,41.0139,151532.0
2022-05-31 15:50:00,45.58,45.67,45.57,45.58,629007.0,41.0049,41.0859,40.9959,41.0049,629007.0
2022-05-31 15:55:00,45.59,45.59,45.5,45.52,657034.0,41.0139,41.0139,40.933,40.951,657034.0
2022-06-01 09:30:00,45.76,45.84,45.76,45.8,338282.0,41.1669,41.2388,41.1669,41.2029,338282.0
2022-06-01 09:35:00,45.81,45.82,45.71,45.71,246925.0,41.2118,41.2208,41.1219,41.1219,246925.0
2022-06-01 09:40:00,45.72,45.73,45.7,45.72,93674.0,41.1309,41.1399,41.1129,41.1309,93674.0
2022-06-01 09:45:00,45.72,45.75,45.68,45.7,217694.0,41.1309,41.1579,41.0949,41.1129,217694.0
2022-06-01 09:50:00,45.7,45.72,45.66,45.71,92808.0,41.1129,41.1309,41.0769,41.1219,92808.0
2022-06-01 09:55:00,45.71,45.72,45.66,45.68,130887.0,41.1219,41.1309,41.0769,41.0949,130887.0
2022-06-01 10:00:00,45.67,45.68,45.53,45.55,273057.0,41.0859,41.0949,40.96,40.9779,273057.0
2022-06-01 10:05:00,45.54,45.54,45.42,45.45,145067.0,40.9689,40.9689,40.861,40.888,145067.0
2022-06-01 10:10:00,45.46,45.48,45.38,45.39,151614.0,40.897,40.915,40.825,40.834,151614.0
2022-06-01 10:15:00,45.39,45.39,45.32,45.33,179837.0,40.834,40.834,40.771,40.78,179837.0
2022-06-01 10:20:00,45.33,45.36,45.3,45.3,141257.0,40.78,40.807,40.753,40.753,141257.0
2022-06-01 10:25:00,45.3,45.32,45.25,45.27,155612.0,40.753,40.771,40.7081,40.726,155612.0
2022-06-01 10:30:00,45.27,45.3,45.22,45.24,247360.0,40.726,40.753,40.6811,40.6991,247360.0
2022-06-01 10:35:00,45.23,45.26,45.2,45.26,183496.0,40.6901,40.7171,40.6631,40.7171,183496.0
2022-06-01 10:40:00,45.25,45.29,45.24,45.29,100388.0,40.7081,40.744,40.6991,40.744,100388.0
2022-06-01 10:45:00,45.29,45.31,45.23,45.23,347359.0,40.744,40.762,40.6901,40.6901,347359.0
2022-06-01 10:50:00,45.23,45.29,45.22,45.29,167977.0,40.6901,40.744,40.6811,40.744,167977.0
2022-06-01 10:55:00,45.29,45.32,45.27,45.3,195189.0,40.744,40.771,40.726,40.753,195189.0
2022-06-01 11:00:00,45.29,45.3,45.21,45.23,370352.0,40.744,40.753,40.6721,40.6901,370352.0
2022-06-01 11:05:00,45.23,45.24,45.18,45.18,123968.0,40.6901,40.6991,40.6451,40.6451,123968.0
2022-06-01 11:10:00,45.19,45.24,45.18,45.2,141713.0,40.6541,40.6991,40.6451,40.6631,141713.0
2022-06-01 11:15:00,45.2,45.21,45.13,45.16,238905.0,40.6631,40.6721,40.6001,40.6271,238905.0
2022-06-01 11:20:00,45.15,45.16,45.09,45.1,69539.0,40.6181,40.6271,40.5641,40.5731,69539.0
2022-06-01 11:25:00,45.1,45.1,45.06,45.09,95319.0,40.5731,40.5731,40.5371,40.5641,95319.0
2022-06-01 11:30:00,45.09,45.13,45.06,45.07,406988.0,40.5641,40.6001,40.5371,40.5461,406988.0
2022-06-01 11:35:00,45.09,45.09,45.01,45.05,206421.0,40.5641,40.5641,40.4921,40.5281,206421.0
2022-06-01 11:40:00,45.06,45.06,44.98,44.98,184199.0,40.5371,40.5371,40.4652,40.4652,184199.0
2022-06-01 11:45:00,44.97,45.01,44.96,44.96,134521.0,40.4562,40.4921,40.4472,40.4472,134521.0
2022-06-01 11:50:00,44.96,45.0,44.94,44.99,100022.0,40.4472,40.4832,40.4292,40.4742,100022.0
2022-06-01 11:55:00,44.99,45.02,44.98,45.0,104102.0,40.4742,40.5011,40.4652,40.4832,104102.0
2022-06-01 12:00:00,45.0,45.02,44.96,44.98,52562.0,40.4832,40.5011,40.4472,40.4652,52562.0
2022-06-01 12:05:00,44.98,45.03,44.97,45.02,101199.0,40.4652,40.5101,40.4562,40.5011,101199.0
2022-06-01 12:10:00,45.01,45.03,44.97,45.03,463604.0,40.4921,40.5101,40.4562,40.5101,463604.0
2022-06-01 12:15:00,45.03,45.08,45.02,45.07,499024.0,40.5101,40.5551,40.5011,40.5461,499024.0
2022-06-01 12:20:00,45.08,45.1,45.07,45.09,119604.0,40.5551,40.5731,40.5461,40.5641,119604.0
2022-06-01 12:25:00,45.09,45.1,45.04,45.04,65989.0,40.5641,40.5731,40.5191,40.5191,65989.0
2022-06-01 12:30:00,45.04,45.1,45.04,45.07,155196.0,40.5191,40.5731,40.5191,40.5461,155196.0
2022-06-01 12:35:00,45.07,45.1,45.05,45.06,113622.0,40.5461,40.5731,40.5281,40.5371,113622.0
2022-06-01 12:40:00,45.05,45.09,45.04,45.05,79276.0,40.5281,40.5641,40.5191,40.5281,79276.0
2022-06-01 12:45:00,45.04,45.05,45.0,45.02,170590.0,40.5191,40.5281,40.4832,40.5011,170590.0
2022-06-01 12:50:00,45.02,45.05,44.98,45.05,143538.0,40.5011,40.5281,40.4652,40.5281,143538.0
2022-06-01 12:55:00,45.04,45.08,45.03,45.06,115594.0,40.5191,40.5551,40.5101,40.5371,115594.0
2022-06-01 13:00:00,45.07,45.1,45.05,45.08,112921.0,40.5461,40.5731,40.5281,40.5551,112921.0
2022-06-01 13:05:00,45.08,45.16,45.07,45.16,205775.0,40.5551,40.6271,40.5461,40.6271,205775.0
2022-06-01 13:10:00,45.16,45.18,45.12,45.13,230718.0,40.6271,40.6451,40.5911,40.6001,230718.0
2022-06-01 13:15:00,45.13,45.18,45.13,45.17,104147.0,40.6001,40.6451,40.6001,40.6361,104147.0
2022-06-01 13:20:00,45.18,45.2,45.14,45.16,106826.0,40.6451,40.6631,40.6091,40.6271,106826.0
2022-06-01 13:25:00,45.17,45.19,45.16,45.18,238891.0,40.6361,40.6541,40.6271,40.6451,238891.0
2022-06-01 13:30:00,45.17,45.19,45.15,45.19,64543.0,40.6361,40.6541,40.6181,40.6541,64543.0
2022-06-01 13:35:00,45.19,45.24,45.18,45.22,144445.0,40.6541,40.6991,40.6451,40.6811,144445.0
2022-06-01 13:40:00,45.23,45.25,45.22,45.24,119911.0,40.6901,40.7081,40.6811,40.6991,119911.0
2022-06-01 13:45:00,45.23,45.25,45.21,45.23,80827.0,40.6901,40.7081,40.6721,40.6901,80827.0
2022-06-01 13:50:00,45.23,45.24,45.2,45.21,102926.0,40.6901,40.6991,40.6631,40.6721,102926.0
2022-06-01 13:55:00,45.2,45.26,45.2,45.22,129214.0,40.6631,40.7171,40.6631,40.6811,129214.0
2022-06-01 14:00:00,45.22,45.26,45.21,45.25,173412.0,40.6811,40.7171,40.6721,40.7081,173412.0
2022-06-01 14:05:00,45.26,45.28,45.22,45.24,103235.0,40.7171,40.735,40.6811,40.6991,103235.0
2022-06-01 14:10:00,45.25,45.25,45.2,45.24,79071.0,40.7081,40.7081,40.6631,40.6991,79071.0
2022-06-01 14:15:00,45.23,45.26,45.2,45.22,125192.0,40.6901,40.7171,40.6631,40.6811,125192.0
2022-06-01 14:20:00,45.22,45.31,45.21,45.31,183738.0,40.6811,40.762,40.6721,40.762,183738.0
2022-06-01 14:25:00,45.31,45.37,45.3,45.35,85372.0,40.762,40.816,40.753,40.798,85372.0
2022-06-01 14:30:00,45.35,45.36,45.33,45.35,79992.0,40.798,40.807,40.78,40.798,79992.0
2022-06-01 14:35:00,45.35,45.38,45.33,45.34,73256.0,40.798,40.825,40.78,40.789,73256.0
2022-06-01 14:40:00,45.34,45.4,45.33,45.39,120315.0,40.789,40.843,40.78,40.834,120315.0
2022-06-01 14:45:00,45.39,45.4,45.34,45.36,116378.0,40.834,40.843,40.789,40.807,116378.0
2022-06-01 14:50:00,45.37,45.37,45.32,45.33,121561.0,40.816,40.816,40.771,40.78,121561.0
2022-06-01 14:55:00,45.32,45.34,45.29,45.33,166136.0,40.771,40.789,40.744,40.78,166136.0
2022-06-01 15:00:00,45.33,45.33,45.26,45.28,182870.0,40.78,40.78,40.7171,40.735,182870.0
2022-06-01 15:05:00,45.29,45.34,45.28,45.33,191065.0,40.744,40.789,40.735,40.78,191065.0
2022-06-01 15:10:00,45.33,45.38,45.31,45.36,240815.0,40.78,40.825,40.762,40.807,240815.0
2022-06-01 15:15:00,45.36,45.39,45.33,45.36,96126.0,40.807,40.834,40.78,40.807,96126.0
2022-06-01 15:20:00,45.35,45.38,45.33,45.34,84699.0,40.798,40.825,40.78,40.789,84699.0
2022-06-01 15:25:00,45.34,45.35,45.32,45.32,145337.0,40.789,40.798,40.771,40.771,145337.0
2022-06-01 15:30:00,45.33,45.33,45.28,45.28,131927.0,40.78,40.78,40.735,40.735,131927.0
2022-06-01 15:35:00,45.28,45.33,45.26,45.32,157764.0,40.735,40.78,40.7171,40.771,157764.0
2022-06-01 15:40:00,45.33,45.34,45.28,45.28,165023.0,40.78,40.789,40.735,40.735,165023.0
2022-06-01 15:45:00,45.28,45.3,45.26,45.28,428525.0,40.735,40.753,40.7171,40.735,428525.0
2022-06-01 15:50:00,45.28,45.31,45.2,45.21,561095.0,40.735,40.762,40.6631,40.6721,561095.0
2022-06-01 15:55:00,45.2,45.22,45.09,45.1,473196.0,40.6631,40.6811,40.5641,40.5731,473196.0
2022-06-02 09:30:00,45.44,45.46,45.34,45.44,552730.0,40.879,40.897,40.789,40.879,552730.0
2022-06-02 09:35:00,45.44,45.44,45.35,45.41,199883.0,40.879,40.879,40.798,40.852,199883.0
2022-06-02 09:40:00,45.41,45.46,45.39,45.45,240133.0,40.852,40.897,40.834,40.888,240133.0
2022-06-02 09:45:00,45.45,45.45,45.36,45.44,113905.0,40.888,40.888,40.807,40.879,113905.0
2022-06-02 09:50:00,45.44,45.44,45.37,45.37,141305.0,40.879,40.879,40.816,40.816,141305.0
2022-06-02 09:55:00,45.37,45.37,45.29,45.35,97222.0,40.816,40.816,40.744,40.798,97222.0
2022-06-02 10:00:00,45.35,45.42,45.32,45.39,164282.0,40.798,40.861,40.771,40.834,164282.0
2022-06-02 10:05:00,45.38,45.41,45.34,45.39,101162.0,40.825,40.852,40.789,40.834,101162.0
2022-06-02 10:10:00,45.39,45.55,45.39,45.54,356743.0,40.834,40.9779,40.834,40.9689,356743.0
2022-06-02 10:15:00,45.53,45.54,45.41,45.43,373656.0,40.96,40.9689,40.852,40.87,373656.0
2022-06-02 10:20:00,45.42,45.47,45.31,45.33,189755.0,40.861,40.906,40.762,40.78,189755.0
2022-06-02 10:25:00,45.32,45.37,45.3,45.36,215283.0,40.771,40.816,40.753,40.807,215283.0
2022-06-02 10:30:00,45.36,45.44,45.33,45.41,120559.0,40.807,40.879,40.78,40.852,120559.0
2022-06-02 10:35:00,45.4,45.44,45.39,45.44,94276.0,40.843,40.879,40.834,40.879,94276.0
2022-06-02 10:40:00,45.44,45.45,45.38,45.44,1292882.0,40.879,40.888,40.825,40.879,1292882.0
2022-06-02 10:45:00,45.43,45.47,45.4,45.46,90311.0,40.87,40.906,40.843,40.897,90311.0
2022-06-02 10:50:00,45.45,45.47,45.43,45.45,89830.0,40.888,40.906,40.87,40.888,89830.0
2022-06-02 10:55:00,45.46,45.5,45.45,45.5,185374.0,40.897,40.933,40.888,40.933,185374.0
2022-06-02 11:00:00,45.49,45.57,45.47,45.57,42076.0,40.924,40.9959,40.906,40.9959,42076.0
2022-06-02 11:05:00,45.58,45.61,45.55,45.6,138931.0,41.0049,41.0319,40.9779,41.0229,138931.0
2022-06-02 11:10:00,45.6,45.66,45.6,45.65,168299.0,41.0229,41.0769,41.0229,41.0679,168299.0
2022-06-02 11:15:00,45.66,45.66,45.6,45.62,94427.0,41.0769,41.0769,41.0229,41.0409,94427.0
2022-06-02 11:20:00,45.63,45.67,45.61,45.65,106730.0,41.0499,41.0859,41.0319,41.0679,106730.0
2022-06-02 11:25:00,45.66,45.67,45.62,45.65,225152.0,41.0769,41.0859,41.0409,41.0679,225152.0
2022-06-02 11:30:00,45.66,45.66,45.6,45.63,79284.0,41.0769,41.0769,41.0229,41.0499,79284.0
2022-06-02 11:35:00,45.63,45.64,45.6,45.64,48554.0,41.0499,41.0589,41.0229,41.0589,48554.0
2022-06-02 11:40:00,45.63,45.73,45.63,45.71,69064.0,41.0499,41.1399,41.0499,41.1219,69064.0
2022-06-02 11:45:00,45.71,45.8,45.7,45.79,134620.0,41.1219,41.2029,41.1129,41.1939,134620.0
2022-06-02 11:50:00,45.8,45.83,45.78,45.79,255863.0,41.2029,41.2298,41.1849,41.1939,255863.0
2022-06-02 11:55:00,45.79,45.8,45.74,45.74,341494.0,41.1939,41.2029,41.1489,41.1489,341494.0
2022-06-02 12:00:00,45.75,45.77,45.72,45.77,1019619.0,41.1579,41.1759,41.1309,41.1759,1019619.0
2022-06-02 12:05:00,45.77,45.78,45.75,45.77,79748.0,41.1759,41.1849,41.1579,41.1759,79748.0
2022-06-02 12:10:00,45.77,45.8,45.76,45.78,65226.0,41.1759,41.2029,41.1669,41.1849,65226.0
2022-06-02 12:15:00,45.79,45.82,45.78,45.81,112155.0,41.1939,41.2208,41.1849,41.2118,112155.0
2022-06-02 12:20:00,45.8,45.86,45.8,45.85,69688.0,41.2029,41.2568,41.2029,41.2478,69688.0
2022-06-02 12:25:00,45.85,45.87,45.84,45.87,53925.0,41.2478,41.2658,41.2388,41.2658,53925.0
2022-06-02 12:30:00,45.87,45.88,45.85,45.87,122256.0,41.2658,41.2748,41.2478,41.2658,122256.0
2022-06-02 12:35:00,45.87,45.89,45.86,45.89,156415.0,41.2658,41.2838,41.2568,41.2838,156415.0
2022-06-02 12:40:00,45.89,45.9,45.83,45.86,399745.0,41.2838,41.2928,41.2298,41.2568,399745.0
2022-06-02 12:45:00,45.86,45.88,45.85,45.86,152153.0,41.2568,41.2748,41.2478,41.2568,152153.0
2022-06-02 12:50:00,45.86,45.92,45.85,45.92,159609.0,41.2568,41.3108,41.2478,41.3108,159609.0
2022-06-02 12:55:00,45.91,45.92,45.89,45.9,167246.0,41.3018,41.3108,41.2838,41.2928,167246.0
2022-06-02 13:00:00,45.9,45.93,45.89,45.91,60573.0,41.2928,41.3198,41.2838,41.3018,60573.0
2022-06-02 13:05:00,45.91,45.92,45.89,45.89,215160.0,41.3018,41.3108,41.2838,41.2838,215160.0
2022-06-02 13:10:00,45.89,45.9,45.83,45.85,794287.0,41.2838,41.2928,41.2298,41.2478,794287.0
2022-06-02 13:15:00,45.85,45.88,45.83,45.87,268728.0,41.2478,41.2748,41.2298,41.2658,268728.0
2022-06-02 13:20:00,45.87,45.89,45.85,45.87,179713.0,41.2658,41.2838,41.2478,41.2658,179713.0
2022-06-02 13:25:00,45.87,45.88,45.84,45.88,111148.0,41.2658,41.2748,41.2388,41.2748,111148.0
2022-06-02 13:30:00,45.88,45.92,45.87,45.91,303595.0,41.2748,41.3108,41.2658,41.3018,303595.0
2022-06-02 13:35:00,45.91,45.92,45.89,45.9,216066.0,41.3018,41.3108,41.2838,41.2928,216066.0
2022-06-02 13:40:00,45.91,45.93,45.88,45.92,260744.0,41.3018,41.3198,41.2748,41.3108,260744.0
2022-06-02 13:45:00,45.91,45.93,45.9,45.93,121839.0,41.3018,41.3198,41.2928,41.3198,121839.0
2022-06-02 13:50:00,45.93,45.94,45.9,45.91,80871.0,41.3198,41.3288,41.2928,41.3018,80871.0
2022-06-02 13:55:00,45.91,45.92,45.88,45.91,43140.0,41.3018,41.3108,41.2748,41.3018,43140.0
2022-06-02 14:00:00,45.92,45.93,45.9,45.93,137856.0,41.3108,41.3198,41.2928,41.3198,137856.0
2022-06-02 14:05:00,45.93,45.95,45.92,45.94,253951.0,41.3198,41.3378,41.3108,41.3288,253951.0
2022-06-02 14:10:00,45.94,45.95,45.92,45.94,78436.0,41.3288,41.3378,41.3108,41.3288,78436.0
2022-06-02 14:15:00,45.94,45.95,45.92,45.94,86244.0,41.3288,41.3378,41.3108,41.3288,86244.0
2022-06-02 14:20:00,45.94,45.94,45.92,45.93,98743.0,41.3288,41.3288,41.3108,41.3198,98743.0
2022-06-02 14:25:00,45.93,45.93,45.9,45.91,211373.0,41.3198,41.3198,41.2928,41.3018,211373.0
2022-06-02 14:30:00,45.91,45.94,45.91,45.93,140814.0,41.3018,41.3288,41.3018,41.3198,140814.0
2022-06-02 14:35:00,45.93,45.95,45.93,45.94,178664.0,41.3198,41.3378,41.3198,41.3288,178664.0
2022-06-02 14:40:00,45.95,45.95,45.91,45.92,217692.0,41.3378,41.3378,41.3018,41.3108,217692.0
2022-06-02 14:45:00,45.93,45.94,45.91,45.93,264220.0,41.3198,41.3288,41.3018,41.3198,264220.0
2022-06-02 14:50:00,45.92,45.95,45.9,45.93,224830.0,41.3108,41.3378,41.2928,41.3198,224830.0
2022-06-02 14:55:00,45.92,45.93,45.85,45.86,248596.0,41.3108,41.3198,41.2478,41.2568,248596.0
2022-06-02 15:00:00,45.85,45.89,45.83,45.87,259024.0,41.2478,41.2838,41.2298,41.2658,259024.0
2022-06-02 15:05:00,45.88,45.91,45.87,45.89,101918.0,41.2748,41.3018,41.2658,41.2838,101918.0
2022-06-02 15:10:00,45.89,45.92,45.88,45.91,204124.0,41.2838,41.3108,41.2748,41.3018,204124.0
2022-06-02 15:15:00,45.91,45.94,45.9,45.91,117422.0,41.3018,41.3288,41.2928,41.3018,117422.0
2022-06-02 15:20:00,45.92,45.93,45.9,45.93,72184.0,41.3108,41.3198,41.2928,41.3198,72184.0
2022-06-02 15:25:00,45.92,45.94,45.86,45.88,156289.0,41.3108,41.3288,41.2568,41.2748,156289.0
2022-06-02 15:30:00,45.87,45.92,45.87,45.92,108759.0,41.2658,41.3108,41.2658,41.3108,108759.0
2022-06-02 15:35:00,45.92,45.94,45.91,45.92,119655.0,41.3108,41.3288,41.3018,41.3108,119655.0
2022-06-02 15:40:00,45.92,45.95,45.92,45.95,95935.0,41.3108,41.3378,41.3108,41.3378,95935.0
2022-06-02 15:45:00,45.95,45.96,45.92,45.94,153417.0,41.3378,41.3468,41.3108,41.3288,153417.0
2022-06-02 15:50:00,45.94,46.01,45.94,46.0,207768.0,41.3288,41.3918,41.3288,41.3828,207768.0
2022-06-02 15:55:00,46.0,46.05,45.98,46.04,167378.0,41.3828,41.4278,41.3648,41.4188,167378.0
2022-06-03 09:30:00,45.45,45.54,45.42,45.48,334939.0,40.888,40.9689,40.861,40.915,334939.0
2022-06-03 09:35:00,45.48,45.49,45.4,45.46,159557.0,40.915,40.924,40.843,40.897,159557.0
2022-06-03 09:40:00,45.46,45.48,45.39,45.39,105996.0,40.897,40.915,40.834,40.834,105996.0
2022-06-03 09:45:00,45.38,45.46,45.36,45.46,142773.0,40.825,40.897,40.807,40.897,142773.0
2022-06-03 09:50:00,45.45,45.49,45.43,45.47,71596.0,40.888,40.924,40.87,40.906,71596.0
2022-06-03 09:55:00,45.47,45.54,45.47,45.5,130872.0,40.906,40.9689,40.906,40.933,130872.0
2022-06-03 10:00:00,45.51,45.56,45.46,45.49,337891.0,40.942,40.9869,40.897,40.924,337891.0
2022-06-03 10:05:00,45.49,45.53,45.43,45.49,95039.0,40.924,40.96,40.87,40.924,95039.0
2022-06-03 10:10:00,45.48,45.49,45.41,45.47,135099.0,40.915,40.924,40.852,40.906,135099.0
2022-06-03 10:15:00,45.48,45.5,45.45,45.47,67968.0,40.915,40.933,40.888,40.906,67968.0
2022-06-03 10:20:00,45.46,45.48,45.4,45.45,82694.0,40.897,40.915,40.843,40.888,82694.0
2022-06-03 10:25:00,45.44,45.45,45.4,45.42,191484.0,40.879,40.888,40.843,40.861,191484.0
2022-06-03 10:30:00,45.42,45.46,45.37,45.45,115908.0,40.861,40.897,40.816,40.888,115908.0
2022-06-03 10:35:00,45.44,45.45,45.34,45.37,48626.0,40.879,40.888,40.789,40.816,48626.0
2022-06-03 10:40:00,45.37,45.37,45.33,45.35,63141.0,40.816,40.816,40.78,40.798,63141.0
2022-06-03 10:45:00,45.36,45.39,45.34,45.36,46893.0,40.807,40.834,40.789,40.807,46893.0
2022-06-03 10:50:00,45.37,45.38,45.33,45.34,168307.0,40.816,40.825,40.78,40.789,168307.0
2022-06-03 10:55:00,45.34,45.39,45.33,45.37,60005.0,40.789,40.834,40.78,40.816,60005.0
2022-06-03 11:00:00,45.37,45.37,45.28,45.3,104114.0,40.816,40.816,40.735,40.753,104114.0
2022-06-03 11:05:00,45.3,45.31,45.28,45.29,100323.0,40.753,40.762,40.735,40.744,100323.0
2022-06-03 11:10:00,45.29,45.29,45.25,45.28,110232.0,40.744,40.744,40.7081,40.735,110232.0
2022-06-03 11:15:00,45.28,45.33,45.27,45.33,84596.0,40.735,40.78,40.726,40.78,84596.0
2022-06-03 11:20:00,45.3,45.32,45.28,45.29,90454.0,40.753,40.771,40.735,40.744,90454.0
2022-06-03 11:25:00,45.28,45.31,45.26,45.28,122340.0,40.735,40.762,40.7171,40.735,122340.0
2022-06-03 11:30:00,45.28,45.33,45.27,45.32,205045.0,40.735,40.78,40.726,40.771,205045.0
2022-06-03 11:35:00,45.33,45.36,45.31,45.35,141336.0,40.78,40.807,40.762,40.798,141336.0
2022-06-03 11:40:00,45.34,45.36,45.31,45.32,78978.0,40.789,40.807,40.762,40.771,78978.0
2022-06-03 11:45:00,45.33,45.33,45.25,45.26,183842.0,40.78,40.78,40.7081,40.7171,183842.0
2022-06-03 11:50:00,45.26,45.27,45.23,45.23,62333.0,40.7171,40.726,40.6901,40.6901,62333.0
2022-06-03 11:55:00,45.23,45.28,45.23,45.28,129477.0,40.6901,40.735,40.6901,40.735,129477.0
2022-06-03 12:00:00,45.29,45.34,45.28,45.33,109267.0,40.744,40.789,40.735,40.78,109267.0
2022-06-03 12:05:00,45.34,45.35,45.29,45.3,117282.0,40.789,40.798,40.744,40.753,117282.0
2022-06-03 12:10:00,45.3,45.32,45.28,45.32,78226.0,40.753,40.771,40.735,40.771,78226.0
2022-06-03 12:15:00,45.32,45.35,45.27,45.27,47170.0,40.771,40.798,40.726,40.726,47170.0
2022-06-03 12:20:00,45.27,45.38,45.25,45.36,47445.0,40.726,40.825,40.7081,40.807,47445.0
2022-06-03 12:25:00,45.36,45.38,45.34,45.38,113584.0,40.807,40.825,40.789,40.825,113584.0
2022-06-03 12:30:00,45.38,45.4,45.35,45.37,39987.0,40.825,40.843,40.798,40.816,39987.0
2022-06-03 12:35:00,45.37,45.43,45.37,45.43,75319.0,40.816,40.87,40.816,40.87,75319.0
2022-06-03 12:40:00,45.42,45.42,45.36,45.36,39372.0,40.861,40.861,40.807,40.807,39372.0
2022-06-03 12:45:00,45.37,45.41,45.36,45.39,39169.0,40.816,40.852,40.807,40.834,39169.0
2022-06-03 12:50:00,45.39,45.4,45.35,45.4,258876.0,40.834,40.843,40.798,40.843,258876.0
2022-06-03 12:55:00,45.4,45.44,45.39,45.44,207202.0,40.843,40.879,40.834,40.879,207202.0
2022-06-03 13:00:00,45.43,45.49,45.42,45.48,86869.0,40.87,40.924,40.861,40.915,86869.0
2022-06-03 13:05:00,45.48,45.49,45.43,45.45,161331.0,40.915,40.924,40.87,40.888,161331.0
2022-06-03 13:10:00,45.44,45.46,45.42,45.42,152189.0,40.879,40.897,40.861,40.861,152189.0
2022-06-03 13:15:00,45.41,45.42,45.32,45.33,48049.0,40.852,40.861,40.771,40.78,48049.0
2022-06-03 13:20:00,45.33,45.38,45.32,45.38,143213.0,40.78,40.825,40.771,40.825,143213.0
2022-06-03 13:25:00,45.39,45.39,45.36,45.38,85963.0,40.834,40.834,40.807,40.825,85963.0
2022-06-03 13:30:00,45.37,45.37,45.33,45.36,121302.0,40.816,40.816,40.78,40.807,121302.0
2022-06-03 13:35:00,45.37,45.39,45.35,45.36,59930.0,40.816,40.834,40.798,40.807,59930.0
2022-06-03 13:40:00,45.36,45.37,45.3,45.32,49791.0,40.807,40.816,40.753,40.771,49791.0
2022-06-03 13:45:00,45.32,45.35,45.3,45.34,66651.0,40.771,40.798,40.753,40.789,66651.0
2022-06-03 13:50:00,45.35,45.35,45.32,45.33,92414.0,40.798,40.798,40.771,40.78,92414.0
2022-06-03 13:55:00,45.32,45.34,45.31,45.32,171449.0,40.771,40.789,40.762,40.771,171449.0
2022-06-03 14:00:00,45.3,45.33,45.29,45.31,56628.0,40.753,40.78,40.744,40.762,56628.0
2022-06-03 14:05:00,45.32,45.34,45.3,45.31,236680.0,40.771,40.789,40.753,40.762,236680.0
2022-06-03 14:10:00,45.32,45.35,45.31,45.34,49473.0,40.771,40.798,40.762,40.789,49473.0
2022-06-03 14:15:00,45.34,45.36,45.32,45.36,168283.0,40.789,40.807,40.771,40.807,168283.0
2022-06-03 14:20:00,45.36,45.37,45.33,45.35,83901.0,40.807,40.816,40.78,40.798,83901.0
2022-06-03 14:25:00,45.35,45.41,45.34,45.41,142789.0,40.798,40.852,40.789,40.852,142789.0
2022-06-03 14:30:00,45.4,45.41,45.36,45.38,63652.0,40.843,40.852,40.807,40.825,63652.0
2022-06-03 14:35:00,45.37,45.38,45.32,45.34,65227.0,40.816,40.825,40.771,40.789,65227.0
2022-06-03 14:40:00,45.33,45.35,45.32,45.35,30905.0,40.78,40.798,40.771,40.798,30905.0
2022-06-03 14:45:00,45.35,45.38,45.34,45.38,44493.0,40.798,40.825,40.789,40.825,44493.0
2022-06-03 14:50:00,45.37,45.39,45.36,45.38,89877.0,40.816,40.834,40.807,40.825,89877.0
2022-06-03 14:55:00,45.38,45.4,45.36,45.38,59506.0,40.825,40.843,40.807,40.825,59506.0
2022-06-03 15:00:00,45.38,45.4,45.35,45.39,73189.0,40.825,40.843,40.798,40.834,73189.0
2022-06-03 15:05:00,45.38,45.39,45.31,45.33,161752.0,40.825,40.834,40.762,40.78,161752.0
2022-06-03 15:10:00,45.33,45.35,45.29,45.3,87092.0,40.78,40.798,40.744,40.753,87092.0
2022-06-03 15:15:00,45.3,45.32,45.28,45.32,125861.0,40.753,40.771,40.735,40.771,125861.0
2022-06-03 15:20:00,45.32,45.33,45.29,45.29,67407.0,40.771,40.78,40.744,40.744,67407.0
2022-06-03 15:25:00,45.3,45.35,45.29,45.35,107795.0,40.753,40.798,40.744,40.798,107795.0
2022-06-03 15:30:00,45.34,45.35,45.31,45.32,114153.0,40.789,40.798,40.762,40.771,114153.0
2022-06-03 15:35:00,45.33,45.36,45.3,45.33,129929.0,40.78,40.807,40.753,40.78,129929.0
2022-06-03 15:40:00,45.33,45.34,45.3,45.31,343665.0,40.78,40.789,40.753,40.762,343665.0
2022-06-03 15:45:00,45.31,45.34,45.28,45.32,304294.0,40.762,40.789,40.735,40.771,304294.0
2022-06-03 15:50:00,45.31,45.37,45.28,45.36,287794.0,40.762,40.816,40.735,40.807,287794.0
2022-06-03 15:55:00,45.37,45.38,45.32,45.33,370277.0,40.816,40.825,40.771,40.78,370277.0
2022-06-06 09:30:00,45.86,45.92,45.83,45.87,230266.0,41.2568,41.3108,41.2298,41.2658,230266.0
2022-06-06 09:35:00,45.86,45.86,45.8,45.83,138139.0,41.2568,41.2568,41.2029,41.2298,138139.0
2022-06-06 09:40:00,45.83,45.88,45.82,45.84,218955.0,41.2298,41.2748,41.2208,41.2388,218955.0
2022-06-06 09:45:00,45.84,45.84,45.77,45.8,291636.0,41.2388,41.2388,41.1759,41.2029,291636.0
2022-06-06 09:50:00,45.8,45.82,45.77,45.82,99771.0,41.2029,41.2208,41.1759,41.2208,99771.0
2022-06-06 09:55:00,45.82,45.86,45.8,45.85,109826.0,41.2208,41.2568,41.2029,41.2478,109826.0
2022-06-06 10:00:00,45.86,45.92,45.85,45.9,252078.0,41.2568,41.3108,41.2478,41.2928,252078.0
2022-06-06 10:05:00,45.88,45.93,45.87,45.89,157383.0,41.2748,41.3198,41.2658,41.2838,157383.0
2022-06-06 10:10:00,45.89,45.91,45.86,45.88,167918.0,41.2838,41.3018,41.2568,41.2748,167918.0
2022-06-06 10:15:00,45.88,45.89,45.82,45.83,160903.0,41.2748,41.2838,41.2208,41.2298,160903.0
2022-06-06 10:20:00,45.83,45.85,45.8,45.82,155212.0,41.2298,41.2478,41.2029,41.2208,155212.0
2022-06-06 10:25:00,45.81,45.88,45.8,45.85,161112.0,41.2118,41.2748,41.2029,41.2478,161112.0
2022-06-06 10:30:00,45.85,45.88,45.83,45.85,145889.0,41.2478,41.2748,41.2298,41.2478,145889.0
2022-06-06 10:35:00,45.84,45.85,45.78,45.8,214505.0,41.2388,41.2478,41.1849,41.2029,214505.0
2022-06-06 10:40:00,45.8,45.83,45.76,45.83,446735.0,41.2029,41.2298,41.1669,41.2298,446735.0
2022-06-06 10:45:00,45.82,45.87,45.8,45.86,173178.0,41.2208,41.2658,41.2029,41.2568,173178.0
2022-06-06 10:50:00,45.85,45.9,45.84,45.86,162198.0,41.2478,41.2928,41.2388,41.2568,162198.0
2022-06-06 10:55:00,45.86,45.89,45.85,45.86,167152.0,41.2568,41.2838,41.2478,41.2568,167152.0
2022-06-06 11:00:00,45.87,45.89,45.83,45.83,143148.0,41.2658,41.2838,41.2298,41.2298,143148.0
2022-06-06 11:05:00,45.83,45.86,45.78,45.78,259004.0,41.2298,41.2568,41.1849,41.1849,259004.0
2022-06-06 11:10:00,45.78,45.78,45.68,45.71,200326.0,41.1849,41.1849,41.0949,41.1219,200326.0
2022-06-06 11:15:00,45.7,45.72,45.6,45.61,238370.0,41.1129,41.1309,41.0229,41.0319,238370.0
2022-06-06 11:20:00,45.6,45.62,45.58,45.59,213537.0,41.0229,41.0409,41.0049,41.0139,213537.0
2022-06-06 11:25:00,45.59,45.61,45.57,45.58,226368.0,41.0139,41.0319,40.9959,41.0049,226368.0
2022-06-06 11:30:00,45.59,45.63,45.56,45.58,291960.0,41.0139,41.0499,40.9869,41.0049,291960.0
2022-06-06 11:35:00,45.58,45.6,45.55,45.57,397468.0,41.0049,41.0229,40.9779,40.9959,397468.0
2022-06-06 11:40:00,45.57,45.64,45.55,45.64,132688.0,40.9959,41.0589,40.9779,41.0589,132688.0
2022-06-06 11:45:00,45.64,45.67,45.6,45.6,175017.0,41.0589,41.0859,41.0229,41.0229,175017.0
2022-06-06 11:50:00,45.61,45.64,45.59,45.63,570027.0,41.0319,41.0589,41.0139,41.0499,570027.0
2022-06-06 11:55:00,45.62,45.65,45.61,45.63,235496.0,41.0409,41.0679,41.0319,41.0499,235496.0
2022-06-06 12:00:00,45.63,45.63,45.51,45.53,144961.0,41.0499,41.0499,40.942,40.96,144961.0
2022-06-06 12:05:00,45.53,45.56,45.51,45.52,59598.0,40.96,40.9869,40.942,40.951,59598.0
2022-06-06 12:10:00,45.51,45.54,45.48,45.5,46404.0,40.942,40.9689,40.915,40.933,46404.0
2022-06-06 12:15:00,45.49,45.51,45.47,45.5,31619.0,40.924,40.942,40.906,40.933,31619.0
2022-06-06 12:20:00,45.49,45.53,45.49,45.49,68492.0,40.924,40.96,40.924,40.924,68492.0
2022-06-06 12:25:00,45.48,45.51,45.45,45.46,65682.0,40.915,40.942,40.888,40.897,65682.0
2022-06-06 12:30:00,45.46,45.49,45.43,45.48,219393.0,40.897,40.924,40.87,40.915,219393.0
2022-06-06 12:35:00,45.49,45.53,45.48,45.52,122591.0,40.924,40.96,40.915,40.951,122591.0
2022-06-06 12:40:00,45.52,45.54,45.51,45.53,95266.0,40.951,40.9689,40.942,40.96,95266.0
2022-06-06 12:45:00,45.54,45.56,45.53,45.55,113742.0,40.9689,40.9869,40.96,40.9779,113742.0
2022-06-06 12:50:00,45.54,45.55,45.51,45.55,66899.0,40.9689,40.9779,40.942,40.9779,66899.0
2022-06-06 12:55:00,45.54,45.59,45.54,45.58,38620.0,40.9689,41.0139,40.9689,41.0049,38620.0
2022-06-06 13:00:00,45.58,45.58,45.53,45.54,30869.0,41.0049,41.0049,40.96,40.9689,30869.0
2022-06-06 13:05:00,45.54,45.57,45.54,45.56,47366.0,40.9689,40.9959,40.9689,40.9869,47366.0
2022-06-06 13:10:00,45.56,45.57,45.52,45.54,262927.0,40.9869,40.9959,40.951,40.9689,262927.0
2022-06-06 13:15:00,45.54,45.55,45.52,45.54,45123.0,40.9689,40.9779,40.951,40.9689,45123.0
2022-06-06 13:20:00,45.54,45.56,45.51,45.53,32103.0,40.9689,40.9869,40.942,40.96,32103.0
2022-06-06 13:25:00,45.53,45.55,45.52,45.55,45067.0,40.96,40.9779,40.951,40.9779,45067.0
2022-06-06 13:30:00,45.54,45.57,45.54,45.55,115510.0,40.9689,40.9959,40.9689,40.9779,115510.0
2022-06-06 13:35:00,45.55,45.63,45.54,45.61,109974.0,40.9779,41.0499,40.9689,41.0319,109974.0
2022-06-06 13:40:00,45.6,45.64,45.6,45.63,57840.0,41.0229,41.0589,41.0229,41.0499,57840.0
2022-06-06 13:45:00,45.63,45.64,45.58,45.61,87735.0,41.0499,41.0589,41.0049,41.0319,87735.0
2022-06-06 13:50:00,45.61,45.64,45.6,45.61,145361.0,41.0319,41.0589,41.0229,41.0319,145361.0
2022-06-06 13:55:00,45.62,45.64,45.61,45.64,48170.0,41.0409,41.0589,41.0319,41.0589,48170.0
2022-06-06 14:00:00,45.64,45.64,45.61,45.62,91811.0,41.0589,41.0589,41.0319,41.0409,91811.0
2022-06-06 14:05:00,45.63,45.63,45.58,45.59,323702.0,41.0499,41.0499,41.0049,41.0139,323702.0
2022-06-06 14:10:00,45.59,45.61,45.57,45.58,271633.0,41.0139,41.0319,40.9959,41.0049,271633.0
2022-06-06 14:15:00,45.58,45.59,45.56,45.58,78936.0,41.0049,41.0139,40.9869,41.0049,78936.0
2022-06-06 14:20:00,45.57,45.57,45.51,45.53,100864.0,40.9959,40.9959,40.942,40.96,100864.0
2022-06-06 14:25:00,45.53,45.53,45.46,45.49,84143.0,40.96,40.96,40.897,40.924,84143.0
2022-06-06 14:30:00,45.48,45.5,45.46,45.48,47330.0,40.915,40.933,40.897,40.915,47330.0
2022-06-06 14:35:00,45.49,45.5,45.46,45.47,128752.0,40.924,40.933,40.897,40.906,128752.0
2022-06-06 14:40:00,45.47,45.51,45.47,45.5,38104.0,40.906,40.942,40.906,40.933,38104.0
2022-06-06 14:45:00,45.51,45.53,45.49,45.5,142710.0,40.942,40.96,40.924,40.933,142710.0
2022-06-06 14:50:00,45.49,45.49,45.42,45.47,94547.0,40.924,40.924,40.861,40.906,94547.0
2022-06-06 14:55:00,45.47,45.5,45.45,45.48,192811.0,40.906,40.933,40.888,40.915,192811.0
2022-06-06 15:00:00,45.48,45.5,45.46,45.48,169748.0,40.915,40.933,40.897,40.915,169748.0
2022-06-06 15:05:00,45.47,45.48,45.43,45.46,85503.0,40.906,40.915,40.87,40.897,85503.0
2022-06-06 15:10:00,45.45,45.48,45.44,45.47,55736.0,40.888,40.915,40.879,40.906,55736.0
2022-06-06 15:15:00,45.47,45.49,45.44,45.44,73928.0,40.906,40.924,40.879,40.879,73928.0
2022-06-06 15:20:00,45.45,45.48,45.41,45.46,145002.0,40.888,40.915,40.852,40.897,145002.0
2022-06-06 15:25:00,45.46,45.48,45.45,45.47,95780.0,40.897,40.915,40.888,40.906,95780.0
2022-06-06 15:30:00,45.47,45.5,45.45,45.48,152954.0,40.906,40.933,40.888,40.915,152954.0
2022-06-06 15:35:00,45.47,45.48,45.42,45.46,105969.0,40.906,40.915,40.861,40.897,105969.0
2022-06-06 15:40:00,45.46,45.52,45.44,45.52,75273.0,40.897,40.951,40.879,40.951,75273.0
2022-06-06 15:45:00,45.52,45.53,45.47,45.48,264354.0,40.951,40.96,40.906,40.915,264354.0
2022-06-06 15:50:00,45.48,45.55,45.48,45.54,226352.0,40.915,40.9779,40.915,40.9689,226352.0
2022-06-06 15:55:00,45.54,45.56,45.5,45.51,195992.0,40.9689,40.9869,40.933,40.942,195992.0
2022-06-07 09:30:00,45.08,45.14,45.03,45.13,324860.0,40.5551,40.6091,40.5101,40.6001,324860.0
2022-06-07 09:35:00,45.13,45.17,45.11,45.13,124801.0,40.6001,40.6361,40.5821,40.6001,124801.0
2022-06-07 09:40:00,45.13,45.19,45.12,45.18,156196.0,40.6001,40.6541,40.5911,40.6451,156196.0
2022-06-07 09:45:00,45.18,45.24,45.17,45.23,126967.0,40.6451,40.6991,40.6361,40.6901,126967.0
2022-06-07 09:50:00,45.25,45.28,45.23,45.24,171420.0,40.7081,40.735,40.6901,40.6991,171420.0
2022-06-07 09:55:00,45.25,45.26,45.16,45.17,71471.0,40.7081,40.7171,40.6271,40.6361,71471.0
2022-06-07 10:00:00,45.18,45.22,45.16,45.22,98019.0,40.6451,40.6811,40.6271,40.6811,98019.0
2022-06-07 10:05:00,45.22,45.24,45.17,45.2,126729.0,40.6811,40.6991,40.6361,40.6631,126729.0
2022-06-07 10:10:00,45.18,45.2,45.14,45.17,158789.0,40.6451,40.6631,40.6091,40.6361,158789.0
2022-06-07 10:15:00,45.17,45.19,45.14,45.17,75644.0,40.6361,40.6541,40.6091,40.6361,75644.0
2022-06-07 10:20:00,45.18,45.23,45.15,45.22,69411.0,40.6451,40.6901,40.6181,40.6811,69411.0
2022-06-07 10:25:00,45.21,45.33,45.2,45.33,457094.0,40.6721,40.78,40.6631,40.78,457094.0
2022-06-07 10:30:00,45.33,45.38,45.3,45.37,103751.0,40.78,40.825,40.753,40.816,103751.0
2022-06-07 10:35:00,45.38,45.43,45.36,45.41,106157.0,40.825,40.87,40.807,40.852,106157.0
2022-06-07 10:40:00,45.42,45.49,45.4,45.47,142767.0,40.861,40.924,40.843,40.906,142767.0
2022-06-07 10:45:00,45.46,45.51,45.45,45.5,105261.0,40.897,40.942,40.888,40.933,105261.0
2022-06-07 10:50:00,45.51,45.51,45.47,45.5,195536.0,40.942,40.942,40.906,40.933,195536.0
2022-06-07 10:55:00,45.5,45.5,45.45,45.46,425071.0,40.933,40.933,40.888,40.897,425071.0
2022-06-07 11:00:00,45.46,45.49,45.45,45.45,174265.0,40.897,40.924,40.888,40.888,174265.0
2022-06-07 11:05:00,45.46,45.46,45.42,45.45,348331.0,40.897,40.897,40.861,40.888,348331.0
2022-06-07 11:10:00,45.46,45.49,45.45,45.48,70920.0,40.897,40.924,40.888,40.915,70920.0
2022-06-07 11:15:00,45.47,45.49,45.42,45.43,266291.0,40.906,40.924,40.861,40.87,266291.0
2022-06-07 11:20:00,45.44,45.44,45.39,45.4,84922.0,40.879,40.879,40.834,40.843,84922.0
2022-06-07 11:25:00,45.4,45.42,45.38,45.41,180080.0,40.843,40.861,40.825,40.852,180080.0
2022-06-07 11:30:00,45.4,45.41,45.38,45.4,133831.0,40.843,40.852,40.825,40.843,133831.0
2022-06-07 11:35:00,45.39,45.41,45.37,45.41,73076.0,40.834,40.852,40.816,40.852,73076.0
2022-06-07 11:40:00,45.42,45.43,45.4,45.41,40314.0,40.861,40.87,40.843,40.852,40314.0
2022-06-07 11:45:00,45.41,45.43,45.36,45.37,55800.0,40.852,40.87,40.807,40.816,55800.0
2022-06-07 11:50:00,45.37,45.41,45.36,45.4,87731.0,40.816,40.852,40.807,40.843,87731.0
2022-06-07 11:55:00,45.39,45.43,45.39,45.42,62857.0,40.834,40.87,40.834,40.861,62857.0
2022-06-07 12:00:00,45.43,45.45,45.41,45.42,111571.0,40.87,40.888,40.852,40.861,111571.0
2022-06-07 12:05:00,45.41,45.42,45.37,45.4,130298.0,40.852,40.861,40.816,40.843,130298.0
2022-06-07 12:10:00,45.4,45.42,45.39,45.42,28979.0,40.843,40.861,40.834,40.861,28979.0
2022-06-07 12:15:00,45.41,45.41,45.36,45.38,49005.0,40.852,40.852,40.807,40.825,49005.0
2022-06-07 12:20:00,45.37,45.39,45.36,45.39,36951.0,40.816,40.834,40.807,40.834,36951.0
2022-06-07 12:25:00,45.39,45.42,45.38,45.41,81026.0,40.834,40.861,40.825,40.852,81026.0
2022-06-07 12:30:00,45.4,45.46,45.39,45.45,85130.0,40.843,40.897,40.834,40.888,85130.0
2022-06-07 12:35:00,45.44,45.45,45.43,45.44,72612.0,40.879,40.888,40.87,40.879,72612.0
2022-06-07 12:40:00,45.45,45.49,45.45,45.46,151889.0,40.888,40.924,40.888,40.897,151889.0
2022-06-07 12:45:00,45.46,45.48,45.45,45.47,51333.0,40.897,40.915,40.888,40.906,51333.0
2022-06-07 12:50:00,45.47,45.49,45.44,45.48,104520.0,40.906,40.924,40.879,40.915,104520.0
2022-06-07 12:55:00,45.48,45.49,45.46,45.47,46368.0,40.915,40.924,40.897,40.906,46368.0
2022-06-07 13:00:00,45.48,45.49,45.45,45.48,67145.0,40.915,40.924,40.888,40.915,67145.0
2022-06-07 13:05:00,45.48,45.5,45.46,45.5,72532.0,40.915,40.933,40.897,40.933,72532.0
2022-06-07 13:10:00,45.5,45.5,45.47,45.48,105446.0,40.933,40.933,40.906,40.915,105446.0
2022-06-07 13:15:00,45.48,45.5,45.48,45.48,19782.0,40.915,40.933,40.915,40.915,19782.0
2022-06-07 13:20:00,45.48,45.51,45.47,45.5,215418.0,40.915,40.942,40.906,40.933,215418.0
2022-06-07 13:25:00,45.5,45.5,45.48,45.5,144761.0,40.933,40.933,40.915,40.933,144761.0
2022-06-07 13:30:00,45.5,45.51,45.48,45.48,106818.0,40.933,40.942,40.915,40.915,106818.0
2022-06-07 13:35:00,45.49,45.5,45.47,45.49,175555.0,40.924,40.933,40.906,40.924,175555.0
2022-06-07 13:40:00,45.49,45.51,45.48,45.51,135301.0,40.924,40.942,40.915,40.942,135301.0
2022-06-07 13:45:00,45.51,45.52,45.48,45.5,62062.0,40.942,40.951,40.915,40.933,62062.0
2022-06-07 13:50:00,45.49,45.52,45.48,45.49,53220.0,40.924,40.951,40.915,40.924,53220.0
2022-06-07 13:55:00,45.48,45.49,45.47,45.48,33893.0,40.915,40.924,40.906,40.915,33893.0
2022-06-07 14:00:00,45.48,45.5,45.46,45.5,100640.0,40.915,40.933,40.897,40.933,100640.0
2022-06-07 14:05:00,45.5,45.56,45.49,45.55,160220.0,40.933,40.9869,40.924,40.9779,160220.0
2022-06-07 14:10:00,45.55,45.58,45.55,45.58,83500.0,40.9779,41.0049,40.9779,41.0049,83500.0
2022-06-07 14:15:00,45.58,45.59,45.56,45.57,121415.0,41.0049,41.0139,40.9869,40.9959,121415.0
2022-06-07 14:20:00,45.57,45.57,45.55,45.57,138416.0,40.9959,40.9959,40.9779,40.9959,138416.0
2022-06-07 14:25:00,45.56,45.59,45.55,45.58,131976.0,40.9869,41.0139,40.9779,41.0049,131976.0
2022-06-07 14:30:00,45.57,45.63,45.57,45.61,180287.0,40.9959,41.0499,40.9959,41.0319,180287.0
2022-06-07 14:35:00,45.61,45.63,45.59,45.61,205936.0,41.0319,41.0499,41.0139,41.0319,205936.0
2022-06-07 14:40:00,45.61,45.61,45.55,45.56,104854.0,41.0319,41.0319,40.9779,40.9869,104854.0
2022-06-07 14:45:00,45.56,45.58,45.52,45.53,299686.0,40.9869,41.0049,40.951,40.96,299686.0
2022-06-07 14:50:00,45.53,45.55,45.52,45.55,46606.0,40.96,40.9779,40.951,40.9779,46606.0
2022-06-07 14:55:00,45.54,45.57,45.52,45.57,78013.0,40.9689,40.9959,40.951,40.9959,78013.0
2022-06-07 15:00:00,45.57,45.59,45.55,45.59,106532.0,40.9959,41.0139,40.9779,41.0139,106532.0
2022-06-07 15:05:00,45.59,45.61,45.56,45.59,57089.0,41.0139,41.0319,40.9869,41.0139,57089.0
2022-06-07 15:10:00,45.6,45.6,45.56,45.58,97473.0,41.0229,41.0229,40.9869,41.0049,97473.0
2022-06-07 15:15:00,45.58,45.6,45.57,45.59,118250.0,41.0049,41.0229,40.9959,41.0139,118250.0
2022-06-07 15:20:00,45.59,45.62,45.58,45.6,170243.0,41.0139,41.0409,41.0049,41.0229,170243.0
2022-06-07 15:25:00,45.61,45.61,45.59,45.61,98273.0,41.0319,41.0319,41.0139,41.0319,98273.0
2022-06-07 15:30:00,45.6,45.63,45.59,45.63,158811.0,41.0229,41.0499,41.0139,41.0499,158811.0
2022-06-07 15:35:00,45.63,45.65,45.62,45.65,113839.0,41.0499,41.0679,41.0409,41.0679,113839.0
2022-06-07 15:40:00,45.65,45.66,45.63,45.64,249209.0,41.0679,41.0769,41.0499,41.0589,249209.0
2022-06-07 15:45:00,45.64,45.64,45.62,45.63,459384.0,41.0589,41.0589,41.0409,41.0499,459384.0
2022-06-07 15:50:00,45.62,45.65,45.61,45.63,538599.0,41.0409,41.0679,41.0319,41.0499,538599.0
2022-06-07 15:55:00,45.63,45.64,45.59,45.63,517518.0,41.0499,41.0589,41.0139,41.0499,517518.0
2022-06-08 09:30:00,45.23,45.24,45.14,45.18,331170.0,40.6901,40.6991,40.6091,40.6451,331170.0
2022-06-08 09:35:00,45.19,45.29,45.18,45.28,162649.0,40.6541,40.744,40.6451,40.735,162649.0
2022-06-08 09:40:00,45.28,45.28,45.24,45.27,277856.0,40.735,40.735,40.6991,40.726,277856.0
2022-06-08 09:45:00,45.27,45.36,45.27,45.34,167923.0,40.726,40.807,40.726,40.789,167923.0
2022-06-08 09:50:00,45.34,45.37,45.32,45.36,222982.0,40.789,40.816,40.771,40.807,222982.0
2022-06-08 09:55:00,45.36,45.38,45.34,45.34,123096.0,40.807,40.825,40.789,40.789,123096.0
2022-06-08 10:00:00,45.34,45.35,45.28,45.31,208489.0,40.789,40.798,40.735,40.762,208489.0
2022-06-08 10:05:00,45.31,45.33,45.29,45.3,155962.0,40.762,40.78,40.744,40.753,155962.0
2022-06-08 10:10:00,45.29,45.3,45.21,45.21,189281.0,40.744,40.753,40.6721,40.6721,189281.0
2022-06-08 10:15:00,45.21,45.27,45.19,45.27,81191.0,40.6721,40.726,40.6541,40.726,81191.0
2022-06-08 10:20:00,45.28,45.33,45.27,45.31,126366.0,40.735,40.78,40.726,40.762,126366.0
2022-06-08 10:25:00,45.3,45.3,45.26,45.27,96931.0,40.753,40.753,40.7171,40.726,96931.0
2022-06-08 10:30:00,45.26,45.31,45.25,45.29,104100.0,40.7171,40.762,40.7081,40.744,104100.0
2022-06-08 10:35:00,45.29,45.32,45.27,45.28,71265.0,40.744,40.771,40.726,40.735,71265.0
2022-06-08 10:40:00,45.29,45.31,45.24,45.27,86076.0,40.744,40.762,40.6991,40.726,86076.0
2022-06-08 10:45:00,45.27,45.32,45.26,45.28,65099.0,40.726,40.771,40.7171,40.735,65099.0
2022-06-08 10:50:00,45.28,45.31,45.26,45.28,75445.0,40.735,40.762,40.7171,40.735,75445.0
2022-06-08 10:55:00,45.27,45.29,45.25,45.27,364972.0,40.726,40.744,40.7081,40.726,364972.0
2022-06-08 11:00:00,45.28,45.28,45.23,45.25,138492.0,40.735,40.735,40.6901,40.7081,138492.0
2022-06-08 11:05:00,45.26,45.29,45.25,45.28,179182.0,40.7171,40.744,40.7081,40.735,179182.0
2022-06-08 11:10:00,45.28,45.31,45.27,45.31,150577.0,40.735,40.762,40.726,40.762,150577.0
2022-06-08 11:15:00,45.32,45.36,45.29,45.35,95006.0,40.771,40.807,40.744,40.798,95006.0
2022-06-08 11:20:00,45.34,45.36,45.32,45.33,75683.0,40.789,40.807,40.771,40.78,75683.0
2022-06-08 11:25:00,45.33,45.35,45.31,45.32,94340.0,40.78,40.798,40.762,40.771,94340.0
2022-06-08 11:30:00,45.33,45.35,45.31,45.34,173640.0,40.78,40.798,40.762,40.789,173640.0
2022-06-08 11:35:00,45.35,45.38,45.34,45.37,69750.0,40.798,40.825,40.789,40.816,69750.0
2022-06-08 11:40:00,45.37,45.39,45.32,45.32,33719.0,40.816,40.834,40.771,40.771,33719.0
2022-06-08 11:45:00,45.33,45.36,45.32,45.35,62611.0,40.78,40.807,40.771,40.798,62611.0
2022-06-08 11:50:00,45.35,45.38,45.34,45.36,104364.0,40.798,40.825,40.789,40.807,104364.0
2022-06-08 11:55:00,45.36,45.37,45.33,45.34,132070.0,40.807,40.816,40.78,40.789,132070.0
2022-06-08 12:00:00,45.34,45.38,45.33,45.35,122158.0,40.789,40.825,40.78,40.798,122158.0
2022-06-08 12:05:00,45.35,45.35,45.3,45.32,113032.0,40.798,40.798,40.753,40.771,113032.0
2022-06-08 12:10:00,45.33,45.34,45.32,45.34,51026.0,40.78,40.789,40.771,40.789,51026.0
2022-06-08 12:15:00,45.34,45.34,45.31,45.33,68480.0,40.789,40.789,40.762,40.78,68480.0
2022-06-08 12:20:00,45.34,45.34,45.27,45.29,121099.0,40.789,40.789,40.726,40.744,121099.0
2022-06-08 12:25:00,45.29,45.29,45.24,45.29,94773.0,40.744,40.744,40.6991,40.744,94773.0
2022-06-08 12:30:00,45.29,45.29,45.21,45.23,84148.0,40.744,40.744,40.6721,40.6901,84148.0
2022-06-08 12:35:00,45.23,45.23,45.16,45.16,137065.0,40.6901,40.6901,40.6271,40.6271,137065.0
2022-06-08 12:40:00,45.16,45.18,45.12,45.12,120228.0,40.6271,40.6451,40.5911,40.5911,120228.0
2022-06-08 12:45:00,45.12,45.15,45.1,45.15,96889.0,40.5911,40.6181,40.5731,40.6181,96889.0
2022-06-08 12:50:00,45.15,45.17,45.14,45.16,109582.0,40.6181,40.6361,40.6091,40.6271,109582.0
2022-06-08 12:55:00,45.15,45.19,45.15,45.19,71225.0,40.6181,40.6541,40.6181,40.6541,71225.0
2022-06-08 13:00:00,45.19,45.19,45.13,45.14,84724.0,40.6541,40.6541,40.6001,40.6091,84724.0
2022-06-08 13:05:00,45.14,45.17,45.13,45.17,129933.0,40.6091,40.6361,40.6001,40.6361,129933.0
2022-06-08 13:10:00,45.17,45.18,45.12,45.15,76583.0,40.6361,40.6451,40.5911,40.6181,76583.0
2022-06-08 13:15:00,45.14,45.17,45.13,45.16,98194.0,40.6091,40.6361,40.6001,40.6271,98194.0
2022-06-08 13:20:00,45.16,45.18,45.14,45.16,143928.0,40.6271,40.6451,40.6091,40.6271,143928.0
2022-06-08 13:25:00,45.16,45.16,45.12,45.13,135355.0,40.6271,40.6271,40.5911,40.6001,135355.0
2022-06-08 13:30:00,45.13,45.13,45.05,45.06,125756.0,40.6001,40.6001,40.5281,40.5371,125756.0
2022-06-08 13:35:00,45.06,45.07,45.02,45.03,30971.0,40.5371,40.5461,40.5011,40.5101,30971.0
2022-06-08 13:40:00,45.03,45.08,45.02,45.08,91220.0,40.5101,40.5551,40.5011,40.5551,91220.0
2022-06-08 13:45:00,45.08,45.11,45.06,45.09,52024.0,40.5551,40.5821,40.5371,40.5641,52024.0
2022-06-08 13:50:00,45.09,45.1,45.05,45.09,80043.0,40.5641,40.5731,40.5281,40.5641,80043.0
2022-06-08 13:55:00,45.09,45.11,45.06,45.07,61720.0,40.5641,40.5821,40.5371,40.5461,61720.0
2022-06-08 14:00:00,45.08,45.11,45.07,45.09,167789.0,40.5551,40.5821,40.5461,40.5641,167789.0
2022-06-08 14:05:00,45.08,45.1,45.06,45.08,115006.0,40.5551,40.5731,40.5371,40.5551,115006.0
2022-06-08 14:10:00,45.08,45.1,45.06,45.09,70112.0,40.5551,40.5731,40.5371,40.5641,70112.0
2022-06-08 14:15:00,45.08,45.09,45.05,45.07,135377.0,40.5551,40.5641,40.5281,40.5461,135377.0
2022-06-08 14:20:00,45.06,45.09,45.04,45.07,201984.0,40.5371,40.5641,40.5191,40.5461,201984.0
2022-06-08 14:25:00,45.06,45.07,44.99,45.03,175383.0,40.5371,40.5461,40.4742,40.5101,175383.0
2022-06-08 14:30:00,45.03,45.06,45.01,45.02,44221.0,40.5101,40.5371,40.4921,40.5011,44221.0
2022-06-08 14:35:00,45.02,45.02,44.99,45.0,74939.0,40.5011,40.5011,40.4742,40.4832,74939.0
2022-06-08 14:40:00,45.01,45.06,45.0,45.05,62758.0,40.4921,40.5371,40.4832,40.5281,62758.0
2022-06-08 14:45:00,45.05,45.07,45.05,45.07,122488.0,40.5281,40.5461,40.5281,40.5461,122488.0
2022-06-08 14:50:00,45.06,45.07,45.04,45.05,117733.0,40.5371,40.5461,40.5191,40.5281,117733.0
2022-06-08 14:55:00,45.05,45.06,45.03,45.05,83028.0,40.5281,40.5371,40.5101,40.5281,83028.0
2022-06-08 15:00:00,45.05,45.05,45.01,45.03,81047.0,40.5281,40.5281,40.4921,40.5101,81047.0
2022-06-08 15:05:00,45.04,45.04,44.99,45.02,119632.0,40.5191,40.5191,40.4742,40.5011,119632.0
2022-06-08 15:10:00,45.01,45.07,45.01,45.05,70229.0,40.4921,40.5461,40.4921,40.5281,70229.0
2022-06-08 15:15:00,45.06,45.08,45.04,45.06,146367.0,40.5371,40.5551,40.5191,40.5371,146367.0
2022-06-08 15:20:00,45.06,45.11,45.06,45.1,157148.0,40.5371,40.5821,40.5371,40.5731,157148.0
2022-06-08 15:25:00,45.1,45.12,45.09,45.11,113311.0,40.5731,40.5911,40.5641,40.5821,113311.0
2022-06-08 15:30:00,45.1,45.13,45.09,45.12,191698.0,40.5731,40.6001,40.5641,40.5911,191698.0
2022-06-08 15:35:00,45.12,45.12,45.09,45.09,131138.0,40.5911,40.5911,40.5641,40.5641,131138.0
2022-06-08 15:40:00,45.09,45.1,45.07,45.09,198230.0,40.5641,40.5731,40.5461,40.5641,198230.0
2022-06-08 15:45:00,45.09,45.09,45.01,45.03,303646.0,40.5641,40.5641,40.4921,40.5101,303646.0
2022-06-08 15:50:00,45.03,45.06,45.02,45.03,218647.0,40.5101,40.5371,40.5011,40.5101,218647.0
2022-06-08 15:55:00,45.04,45.07,45.03,45.04,203818.0,40.5191,40.5461,40.5101,40.5191,203818.0
2022-06-09 09:30:00,44.82,44.88,44.74,44.86,262070.0,40.3212,40.3752,40.2492,40.3572,262070.0
2022-06-09 09:35:00,44.87,44.88,44.8,44.83,184937.0,40.3662,40.3752,40.3032,40.3302,184937.0
2022-06-09 09:40:00,44.83,44.85,44.73,44.76,214947.0,40.3302,40.3482,40.2403,40.2672,214947.0
2022-06-09 09:45:00,44.76,44.84,44.73,44.8,210758.0,40.2672,40.3392,40.2403,40.3032,210758.0
2022-06-09 09:50:00,44.8,44.92,44.79,44.89,95394.0,40.3032,40.4112,40.2942,40.3842,95394.0
2022-06-09 09:55:00,44.88,44.92,44.87,44.91,75101.0,40.3752,40.4112,40.3662,40.4022,75101.0
2022-06-09 10:00:00,44.92,44.92,44.84,44.85,136557.0,40.4112,40.4112,40.3392,40.3482,136557.0
2022-06-09 10:05:00,44.84,44.84,44.7,44.71,323965.0,40.3392,40.3392,40.2133,40.2223,323965.0
2022-06-09 10:10:00,44.71,44.72,44.66,44.72,295094.0,40.2223,40.2313,40.1773,40.2313,295094.0
2022-06-09 10:15:00,44.71,44.79,44.7,44.76,247035.0,40.2223,40.2942,40.2133,40.2672,247035.0
2022-06-09 10:20:00,44.76,44.79,44.75,44.77,257567.0,40.2672,40.2942,40.2582,40.2762,257567.0
2022-06-09 10:25:00,44.77,44.81,44.76,44.8,316443.0,40.2762,40.3122,40.2672,40.3032,316443.0
2022-06-09 10:30:00,44.81,44.84,44.74,44.77,316648.0,40.3122,40.3392,40.2492,40.2762,316648.0
2022-06-09 10:35:00,44.77,44.81,44.75,44.78,453749.0,40.2762,40.3122,40.2582,40.2852,453749.0
2022-06-09 10:40:00,44.77,44.78,44.68,44.7,415691.0,40.2762,40.2852,40.1953,40.2133,415691.0
2022-06-09 10:45:00,44.71,44.72,44.67,44.69,377140.0,40.2223,40.2313,40.1863,40.2043,377140.0
2022-06-09 10:50:00,44.69,44.7,44.62,44.63,475063.0,40.2043,40.2133,40.1413,40.1503,475063.0
2022-06-09 10:55:00,44.62,44.68,44.6,44.67,291101.0,40.1413,40.1953,40.1233,40.1863,291101.0
2022-06-09 11:00:00,44.66,44.67,44.58,44.6,298615.0,40.1773,40.1863,40.1053,40.1233,298615.0
2022-06-09 11:05:00,44.59,44.62,44.56,44.61,224941.0,40.1143,40.1413,40.0873,40.1323,224941.0
2022-06-09 11:10:00,44.62,44.67,44.6,44.66,342830.0,40.1413,40.1863,40.1233,40.1773,342830.0
2022-06-09 11:15:00,44.66,44.66,44.6,44.61,516744.0,40.1773,40.1773,40.1233,40.1323,516744.0
2022-06-09 11:20:00,44.62,44.67,44.61,44.65,409380.0,40.1413,40.1863,40.1323,40.1683,409380.0
2022-06-09 11:25:00,44.65,44.66,44.59,44.59,486406.0,40.1683,40.1773,40.1143,40.1143,486406.0
2022-06-09 11:30:00,44.6,44.64,44.58,44.59,390397.0,40.1233,40.1593,40.1053,40.1143,390397.0
2022-06-09 11:35:00,44.59,44.66,44.59,44.63,325459.0,40.1143,40.1773,40.1143,40.1503,325459.0
2022-06-09 11:40:00,44.64,44.75,44.63,44.69,228733.0,40.1593,40.2582,40.1503,40.2043,228733.0
2022-06-09 11:45:00,44.7,44.71,44.59,44.61,356082.0,40.2133,40.2223,40.1143,40.1323,356082.0
2022-06-09 11:50:00,44.61,44.63,44.56,44.63,280823.0,40.1323,40.1503,40.0873,40.1503,280823.0
2022-06-09 11:55:00,44.63,44.66,44.61,44.66,314141.0,40.1503,40.1773,40.1323,40.1773,314141.0
2022-06-09 12:00:00,44.66,44.68,44.62,44.63,314781.0,40.1773,40.1953,40.1413,40.1503,314781.0
2022-06-09 12:05:00,44.64,44.64,44.58,44.59,233093.0,40.1593,40.1593,40.1053,40.1143,233093.0
2022-06-09 12:10:00,44.59,44.59,44.54,44.56,525278.0,40.1143,40.1143,40.0693,40.0873,525278.0
2022-06-09 12:15:00,44.56,44.58,44.54,44.58,82784.0,40.0873,40.1053,40.0693,40.1053,82784.0
2022-06-09 12:20:00,44.58,44.6,44.57,44.59,89522.0,40.1053,40.1233,40.0963,40.1143,89522.0
2022-06-09 12:25:00,44.59,44.62,44.58,44.6,164247.0,40.1143,40.1413,40.1053,40.1233,164247.0
2022-06-09 12:30:00,44.61,44.62,44.58,44.61,53598.0,40.1323,40.1413,40.1053,40.1323,53598.0
2022-06-09 12:35:00,44.61,44.63,44.6,44.62,163386.0,40.1323,40.1503,40.1233,40.1413,163386.0
2022-06-09 12:40:00,44.61,44.67,44.61,44.66,78331.0,40.1323,40.1863,40.1323,40.1773,78331.0
2022-06-09 12:45:00,44.66,44.67,44.61,44.62,89696.0,40.1773,40.1863,40.1323,40.1413,89696.0
2022-06-09 12:50:00,44.61,44.65,44.61,44.61,53229.0,40.1323,40.1683,40.1323,40.1323,53229.0
2022-06-09 12:55:00,44.61,44.66,44.58,44.66,66420.0,40.1323,40.1773,40.1053,40.1773,66420.0
2022-06-09 13:00:00,44.66,44.67,44.64,44.65,221080.0,40.1773,40.1863,40.1593,40.1683,221080.0
2022-06-09 13:05:00,44.65,44.69,44.65,44.66,326518.0,40.1683,40.2043,40.1683,40.1773,326518.0
2022-06-09 13:10:00,44.66,44.69,44.65,44.66,204304.0,40.1773,40.2043,40.1683,40.1773,204304.0
2022-06-09 13:15:00,44.66,44.66,44.62,44.64,85208.0,40.1773,40.1773,40.1413,40.1593,85208.0
2022-06-09 13:20:00,44.63,44.64,44.58,44.59,81993.0,40.1503,40.1593,40.1053,40.1143,81993.0
2022-06-09 13:25:00,44.59,44.59,44.55,44.57,137640.0,40.1143,40.1143,40.0783,40.0963,137640.0
2022-06-09 13:30:00,44.57,44.57,44.53,44.55,81469.0,40.0963,40.0963,40.0603,40.0783,81469.0
2022-06-09 13:35:00,44.54,44.55,44.51,44.55,186002.0,40.0693,40.0783,40.0423,40.0783,186002.0
2022-06-09 13:40:00,44.54,44.55,44.51,44.52,110626.0,40.0693,40.0783,40.0423,40.0513,110626.0
2022-06-09 13:45:00,44.51,44.56,44.51,44.55,87806.0,40.0423,40.0873,40.0423,40.0783,87806.0
2022-06-09 13:50:00,44.56,44.57,44.55,44.55,167629.0,40.0873,40.0963,40.0783,40.0783,167629.0
2022-06-09 13:55:00,44.55,44.6,44.55,44.59,95819.0,40.0783,40.1233,40.0783,40.1143,95819.0
2022-06-09 14:00:00,44.59,44.6,44.55,44.56,177569.0,40.1143,40.1233,40.0783,40.0873,177569.0
2022-06-09 14:05:00,44.56,44.59,44.55,44.57,142020.0,40.0873,40.1143,40.0783,40.0963,142020.0
2022-06-09 14:10:00,44.57,44.58,44.54,44.58,165230.0,40.0963,40.1053,40.0693,40.1053,165230.0
2022-06-09 14:15:00,44.58,44.58,44.54,44.56,303594.0,40.1053,40.1053,40.0693,40.0873,303594.0
2022-06-09 14:20:00,44.55,44.57,44.5,44.51,133203.0,40.0783,40.0963,40.0333,40.0423,133203.0
2022-06-09 14:25:00,44.51,44.54,44.5,44.53,185503.0,40.0423,40.0693,40.0333,40.0603,185503.0
2022-06-09 14:30:00,44.52,44.52,44.45,44.46,114982.0,40.0513,40.0513,39.9884,39.9974,114982.0
2022-06-09 14:35:00,44.46,44.48,44.44,44.45,109828.0,39.9974,40.0153,39.9794,39.9884,109828.0
2022-06-09 14:40:00,44.45,44.45,44.42,44.44,80065.0,39.9884,39.9884,39.9614,39.9794,80065.0
2022-06-09 14:45:00,44.43,44.48,44.43,44.47,60744.0,39.9704,40.0153,39.9704,40.0063,60744.0
2022-06-09 14:50:00,44.47,44.48,44.45,44.46,184995.0,40.0063,40.0153,39.9884,39.9974,184995.0
2022-06-09 14:55:00,44.46,44.47,44.41,44.41,102704.0,39.9974,40.0063,39.9524,39.9524,102704.0
2022-06-09 15:00:00,44.41,44.41,44.34,44.34,225932.0,39.9524,39.9524,39.8894,39.8894,225932.0
2022-06-09 15:05:00,44.34,44.36,44.3,44.32,180113.0,39.8894,39.9074,39.8534,39.8714,180113.0
2022-06-09 15:10:00,44.32,44.33,44.29,44.3,143172.0,39.8714,39.8804,39.8444,39.8534,143172.0
2022-06-09 15:15:00,44.3,44.33,44.29,44.32,152594.0,39.8534,39.8804,39.8444,39.8714,152594.0
2022-06-09 15:20:00,44.32,44.34,44.29,44.33,152061.0,39.8714,39.8894,39.8444,39.8804,152061.0
2022-06-09 15:25:00,44.33,44.33,44.26,44.27,237391.0,39.8804,39.8804,39.8174,39.8264,237391.0
2022-06-09 15:30:00,44.26,44.28,44.24,44.26,187829.0,39.8174,39.8354,39.7994,39.8174,187829.0
2022-06-09 15:35:00,44.25,44.28,44.24,44.27,283732.0,39.8084,39.8354,39.7994,39.8264,283732.0
2022-06-09 15:40:00,44.26,44.27,44.21,44.22,380388.0,39.8174,39.8264,39.7724,39.7814,380388.0
2022-06-09 15:45:00,44.22,44.22,44.16,44.18,478702.0,39.7814,39.7814,39.7275,39.7455,478702.0
2022-06-09 15:50:00,44.18,44.22,44.14,44.2,612907.0,39.7455,39.7814,39.7095,39.7634,612907.0
2022-06-09 15:55:00,44.2,44.21,44.12,44.13,606543.0,39.7634,39.7724,39.6915,39.7005,606543.0
2022-06-10 09:30:00,43.35,43.4,43.25,43.26,721332.0,38.9988,39.0437,38.9088,38.9178,721332.0
2022-06-10 09:35:00,43.26,43.33,43.26,43.27,584988.0,38.9178,38.9808,38.9178,38.9268,584988.0
2022-06-10 09:40:00,43.26,43.34,43.25,43.33,230928.0,38.9178,38.9898,38.9088,38.9808,230928.0
2022-06-10 09:45:00,43.34,43.35,43.25,43.27,179517.0,38.9898,38.9988,38.9088,38.9268,179517.0
2022-06-10 09:50:00,43.26,43.29,43.21,43.23,83015.0,38.9178,38.9448,38.8728,38.8908,83015.0
2022-06-10 09:55:00,43.23,43.26,43.21,43.26,79125.0,38.8908,38.9178,38.8728,38.9178,79125.0
2022-06-10 10:00:00,43.25,43.25,43.08,43.11,269202.0,38.9088,38.9088,38.7559,38.7829,269202.0
2022-06-10 10:05:00,43.11,43.14,43.06,43.06,211053.0,38.7829,38.8098,38.7379,38.7379,211053.0
2022-06-10 10:10:00,43.07,43.08,43.02,43.06,202116.0,38.7469,38.7559,38.7019,38.7379,202116.0
2022-06-10 10:15:00,43.05,43.1,43.01,43.02,213987.0,38.7289,38.7739,38.6929,38.7019,213987.0
2022-06-10 10:20:00,43.02,43.04,42.97,42.99,273029.0,38.7019,38.7199,38.6569,38.6749,273029.0
2022-06-10 10:25:00,42.98,43.04,42.97,42.98,220282.0,38.6659,38.7199,38.6569,38.6659,220282.0
2022-06-10 10:30:00,42.97,43.07,42.96,43.06,141364.0,38.6569,38.7469,38.6479,38.7379,141364.0
2022-06-10 10:35:00,43.05,43.12,43.04,43.11,340883.0,38.7289,38.7919,38.7199,38.7829,340883.0
2022-06-10 10:40:00,43.11,43.14,43.06,43.12,340093.0,38.7829,38.8098,38.7379,38.7919,340093.0
2022-06-10 10:45:00,43.12,43.17,43.11,43.16,191921.0,38.7919,38.8368,38.7829,38.8278,191921.0
2022-06-10 10:50:00,43.16,43.23,43.16,43.22,257989.0,38.8278,38.8908,38.8278,38.8818,257989.0
2022-06-10 10:55:00,43.22,43.22,43.1,43.1,159443.0,38.8818,38.8818,38.7739,38.7739,159443.0
2022-06-10 11:00:00,43.1,43.13,43.08,43.09,172767.0,38.7739,38.8009,38.7559,38.7649,172767.0
2022-06-10 11:05:00,43.09,43.1,43.07,43.09,206719.0,38.7649,38.7739,38.7469,38.7649,206719.0
2022-06-10 11:10:00,43.09,43.1,43.05,43.08,361566.0,38.7649,38.7739,38.7289,38.7559,361566.0
2022-06-10 11:15:00,43.08,43.12,43.06,43.12,238965.0,38.7559,38.7919,38.7379,38.7919,238965.0
2022-06-10 11:20:00,43.11,43.14,43.03,43.04,465145.0,38.7829,38.8098,38.7109,38.7199,465145.0
2022-06-10 11:25:00,43.04,43.06,43.01,43.01,234279.0,38.7199,38.7379,38.6929,38.6929,234279.0
2022-06-10 11:30:00,43.02,43.05,42.96,43.01,244286.0,38.7019,38.7289,38.6479,38.6929,244286.0
2022-06-10 11:35:00,43.02,43.03,42.97,42.98,961920.0,38.7019,38.7109,38.6569,38.6659,961920.0
2022-06-10 11:40:00,42.97,43.04,42.96,43.02,777935.0,38.6569,38.7199,38.6479,38.7019,777935.0
2022-06-10 11:45:00,43.02,43.05,42.96,42.97,814733.0,38.7019,38.7289,38.6479,38.6569,814733.0
2022-06-10 11:50:00,42.97,43.01,42.95,42.99,374679.0,38.6569,38.6929,38.6389,38.6749,374679.0
2022-06-10 11:55:00,43.0,43.08,42.98,43.06,205946.0,38.6839,38.7559,38.6659,38.7379,205946.0
2022-06-10 12:00:00,43.06,43.1,43.05,43.09,345858.0,38.7379,38.7739,38.7289,38.7649,345858.0
2022-06-10 12:05:00,43.09,43.15,43.08,43.12,139806.0,38.7649,38.8188,38.7559,38.7919,139806.0
2022-06-10 12:10:00,43.12,43.13,43.04,43.05,429696.0,38.7919,38.8009,38.7199,38.7289,429696.0
2022-06-10 12:15:00,43.05,43.05,42.99,43.01,113778.0,38.7289,38.7289,38.6749,38.6929,113778.0
2022-06-10 12:20:00,43.02,43.06,43.01,43.02,183409.0,38.7019,38.7379,38.6929,38.7019,183409.0
2022-06-10 12:25:00,43.02,43.05,43.0,43.04,452365.0,38.7019,38.7289,38.6839,38.7199,452365.0
2022-06-10 12:30:00,43.05,43.08,43.02,43.04,149470.0,38.7289,38.7559,38.7019,38.7199,149470.0
2022-06-10 12:35:00,43.03,43.06,43.02,43.05,462382.0,38.7109,38.7379,38.7019,38.7289,462382.0
2022-06-10 12:40:00,43.05,43.11,43.04,43.09,319886.0,38.7289,38.7829,38.7199,38.7649,319886.0
2022-06-10 12:45:00,43.09,43.1,43.06,43.08,297871.0,38.7649,38.7739,38.7379,38.7559,297871.0
2022-06-10 12:50:00,43.08,43.08,43.01,43.02,164341.0,38.7559,38.7559,38.6929,38.7019,164341.0
2022-06-10 12:55:00,43.02,43.05,42.99,43.04,123837.0,38.7019,38.7289,38.6749,38.7199,123837.0
2022-06-10 13:00:00,43.05,43.06,43.0,43.03,479253.0,38.7289,38.7379,38.6839,38.7109,479253.0
2022-06-10 13:05:00,43.02,43.05,43.01,43.03,210286.0,38.7019,38.7289,38.6929,38.7109,210286.0
2022-06-10 13:10:00,43.03,43.06,43.0,43.01,376308.0,38.7109,38.7379,38.6839,38.6929,376308.0
2022-06-10 13:15:00,43.01,43.07,43.0,43.06,89395.0,38.6929,38.7469,38.6839,38.7379,89395.0
2022-06-10 13:20:00,43.06,43.09,43.05,43.09,122055.0,38.7379,38.7649,38.7289,38.7649,122055.0
2022-06-10 13:25:00,43.08,43.13,43.08,43.13,379356.0,38.7559,38.8009,38.7559,38.8009,379356.0
2022-06-10 13:30:00,43.13,43.14,43.06,43.09,194944.0,38.8009,38.8098,38.7379,38.7649,194944.0
2022-06-10 13:35:00,43.09,43.15,43.08,43.14,393051.0,38.7649,38.8188,38.7559,38.8098,393051.0
2022-06-10 13:40:00,43.14,43.16,43.12,43.14,109451.0,38.8098,38.8278,38.7919,38.8098,109451.0
2022-06-10 13:45:00,43.15,43.19,43.12,43.19,304260.0,38.8188,38.8548,38.7919,38.8548,304260.0
2022-06-10 13:50:00,43.19,43.21,43.12,43.13,157144.0,38.8548,38.8728,38.7919,38.8009,157144.0
2022-06-10 13:55:00,43.12,43.13,43.08,43.1,151736.0,38.7919,38.8009,38.7559,38.7739,151736.0
2022-06-10 14:00:00,43.11,43.11,43.05,43.05,424080.0,38.7829,38.7829,38.7289,38.7289,424080.0
2022-06-10 14:05:00,43.06,43.12,43.05,43.09,176321.0,38.7379,38.7919,38.7289,38.7649,176321.0
2022-06-10 14:10:00,43.1,43.12,43.08,43.09,480413.0,38.7739,38.7919,38.7559,38.7649,480413.0
2022-06-10 14:15:00,43.09,43.17,43.08,43.16,224472.0,38.7649,38.8368,38.7559,38.8278,224472.0
2022-06-10 14:20:00,43.16,43.2,43.16,43.17,179070.0,38.8278,38.8638,38.8278,38.8368,179070.0
2022-06-10 14:25:00,43.18,43.18,43.12,43.14,342415.0,38.8458,38.8458,38.7919,38.8098,342415.0
2022-06-10 14:30:00,43.15,43.19,43.15,43.17,153038.0,38.8188,38.8548,38.8188,38.8368,153038.0
2022-06-10 14:35:00,43.17,43.18,43.14,43.15,219239.0,38.8368,38.8458,38.8098,38.8188,219239.0
2022-06-10 14:40:00,43.15,43.15,43.11,43.13,129690.0,38.8188,38.8188,38.7829,38.8009,129690.0
2022-06-10 14:45:00,43.13,43.2,43.13,43.19,149903.0,38.8009,38.8638,38.8009,38.8548,149903.0
2022-06-10 14:50:00,43.2,43.2,43.17,43.2,269585.0,38.8638,38.8638,38.8368,38.8638,269585.0
2022-06-10 14:55:00,43.19,43.26,43.19,43.24,504092.0,38.8548,38.9178,38.8548,38.8998,504092.0
2022-06-10 15:00:00,43.23,43.26,43.16,43.18,343982.0,38.8908,38.9178,38.8278,38.8458,343982.0
2022-06-10 15:05:00,43.17,43.19,43.14,43.18,233914.0,38.8368,38.8548,38.8098,38.8458,233914.0
2022-06-10 15:10:00,43.17,43.22,43.16,43.22,214207.0,38.8368,38.8818,38.8278,38.8818,214207.0
2022-06-10 15:15:00,43.21,43.26,43.2,43.25,249347.0,38.8728,38.9178,38.8638,38.9088,249347.0
2022-06-10 15:20:00,43.25,43.26,43.17,43.23,105932.0,38.9088,38.9178,38.8368,38.8908,105932.0
2022-06-10 15:25:00,43.24,43.31,43.23,43.25,195079.0,38.8998,38.9628,38.8908,38.9088,195079.0
2022-06-10 15:30:00,43.25,43.25,43.19,43.21,141474.0,38.9088,38.9088,38.8548,38.8728,141474.0
2022-06-10 15:35:00,43.21,43.26,43.19,43.23,220817.0,38.8728,38.9178,38.8548,38.8908,220817.0
2022-06-10 15:40:00,43.22,43.24,43.15,43.18,178321.0,38.8818,38.8998,38.8188,38.8458,178321.0
2022-06-10 15:45:00,43.18,43.18,43.09,43.1,236226.0,38.8458,38.8458,38.7649,38.7739,236226.0
2022-06-10 15:50:00,43.09,43.17,43.08,43.13,583272.0,38.7649,38.8368,38.7559,38.8009,583272.0
2022-06-10 15:55:00,43.14,43.16,43.09,43.1,403777.0,38.8098,38.8278,38.7649,38.7739,403777.0
2022-06-13 09:30:00,41.98,42.16,41.9,42.13,395846.0,37.7663,37.9282,37.6943,37.9012,395846.0
2022-06-13 09:35:00,42.13,42.13,41.96,41.96,291528.0,37.9012,37.9012,37.7483,37.7483,291528.0
2022-06-13 09:40:00,41.96,41.98,41.89,41.96,106885.0,37.7483,37.7663,37.6853,37.7483,106885.0
2022-06-13 09:45:00,41.94,42.02,41.91,41.92,210062.0,37.7303,37.8023,37.7033,37.7123,210062.0
2022-06-13 09:50:00,41.92,41.97,41.9,41.92,197602.0,37.7123,37.7573,37.6943,37.7123,197602.0
2022-06-13 09:55:00,41.94,41.96,41.9,41.92,79993.0,37.7303,37.7483,37.6943,37.7123,79993.0
2022-06-13 10:00:00,41.92,41.95,41.87,41.89,317827.0,37.7123,37.7393,37.6673,37.6853,317827.0
2022-06-13 10:05:00,41.89,41.96,41.86,41.87,243997.0,37.6853,37.7483,37.6583,37.6673,243997.0
2022-06-13 10:10:00,41.86,41.89,41.77,41.77,287553.0,37.6583,37.6853,37.5774,37.5774,287553.0
2022-06-13 10:15:00,41.77,41.78,41.67,41.68,667292.0,37.5774,37.5864,37.4874,37.4964,667292.0
2022-06-13 10:20:00,41.68,41.73,41.65,41.66,298299.0,37.4964,37.5414,37.4694,37.4784,298299.0
2022-06-13 10:25:00,41.65,41.68,41.63,41.66,192739.0,37.4694,37.4964,37.4514,37.4784,192739.0
2022-06-13 10:30:00,41.65,41.73,41.64,41.7,299898.0,37.4694,37.5414,37.4604,37.5144,299898.0
2022-06-13 10:35:00,41.7,41.75,41.69,41.69,124799.0,37.5144,37.5594,37.5054,37.5054,124799.0
2022-06-13 10:40:00,41.69,41.7,41.61,41.62,185973.0,37.5054,37.5144,37.4334,37.4424,185973.0
2022-06-13 10:45:00,41.62,41.63,41.57,41.59,917556.0,37.4424,37.4514,37.3974,37.4154,917556.0
2022-06-13 10:50:00,41.59,41.62,41.58,41.6,138546.0,37.4154,37.4424,37.4064,37.4244,138546.0
2022-06-13 10:55:00,41.61,41.63,41.57,41.59,616775.0,37.4334,37.4514,37.3974,37.4154,616775.0
2022-06-13 11:00:00,41.59,41.61,41.55,41.58,257449.0,37.4154,37.4334,37.3794,37.4064,257449.0
2022-06-13 11:05:00,41.58,41.61,41.56,41.59,240946.0,37.4064,37.4334,37.3884,37.4154,240946.0
2022-06-13 11:10:00,41.59,41.64,41.57,41.64,400667.0,37.4154,37.4604,37.3974,37.4604,400667.0
2022-06-13 11:15:00,41.63,41.74,41.63,41.72,225492.0,37.4514,37.5504,37.4514,37.5324,225492.0
2022-06-13 11:20:00,41.71,41.77,41.7,41.77,262002.0,37.5234,37.5774,37.5144,37.5774,262002.0
2022-06-13 11:25:00,41.78,41.79,41.69,41.69,647003.0,37.5864,37.5954,37.5054,37.5054,647003.0
2022-06-13 11:30:00,41.69,41.74,41.61,41.66,253995.0,37.5054,37.5504,37.4334,37.4784,253995.0
2022-06-13 11:35:00,41.66,41.79,41.66,41.78,477359.0,37.4784,37.5954,37.4784,37.5864,477359.0
2022-06-13 11:40:00,41.79,41.84,41.76,41.82,196361.0,37.5954,37.6403,37.5684,37.6223,196361.0
2022-06-13 11:45:00,41.82,41.83,41.76,41.83,325006.0,37.6223,37.6313,37.5684,37.6313,325006.0
2022-06-13 11:50:00,41.83,41.87,41.74,41.76,444667.0,37.6313,37.6673,37.5504,37.5684,444667.0
2022-06-13 11:55:00,41.76,41.82,41.75,41.8,157051.0,37.5684,37.6223,37.5594,37.6043,157051.0
2022-06-13 12:00:00,41.8,41.87,41.77,41.8,336992.0,37.6043,37.6673,37.5774,37.6043,336992.0
2022-06-13 12:05:00,41.82,41.89,41.79,41.85,139654.0,37.6223,37.6853,37.5954,37.6493,139654.0
2022-06-13 12:10:00,41.84,41.95,41.82,41.91,660287.0,37.6403,37.7393,37.6223,37.7033,660287.0
2022-06-13 12:15:00,41.91,41.96,41.88,41.9,261634.0,37.7033,37.7483,37.6763,37.6943,261634.0
2022-06-13 12:20:00,41.91,41.95,41.86,41.89,409344.0,37.7033,37.7393,37.6583,37.6853,409344.0
2022-06-13 12:25:00,41.88,41.94,41.88,41.91,601709.0,37.6763,37.7303,37.6763,37.7033,601709.0
2022-06-13 12:30:00,41.9,42.01,41.87,42.0,188065.0,37.6943,37.7933,37.6673,37.7843,188065.0
2022-06-13 12:35:00,41.99,42.08,41.99,42.05,516910.0,37.7753,37.8562,37.7753,37.8293,516910.0
2022-06-13 12:40:00,42.04,42.05,41.91,41.92,239775.0,37.8203,37.8293,37.7033,37.7123,239775.0
2022-06-13 12:45:00,41.92,41.95,41.89,41.9,285598.0,37.7123,37.7393,37.6853,37.6943,285598.0
2022-06-13 12:50:00,41.9,41.93,41.84,41.86,121936.0,37.6943,37.7213,37.6403,37.6583,121936.0
2022-06-13 12:55:00,41.86,41.87,41.8,41.81,307522.0,37.6583,37.6673,37.6043,37.6133,307522.0
2022-06-13 13:00:00,41.82,41.82,41.77,41.78,1967106.0,37.6223,37.6223,37.5774,37.5864,1967106.0
2022-06-13 13:05:00,41.77,41.82,41.76,41.82,111662.0,37.5774,37.6223,37.5684,37.6223,111662.0
2022-06-13 13:10:00,41.81,41.82,41.77,41.81,407627.0,37.6133,37.6223,37.5774,37.6133,407627.0
2022-06-13 13:15:00,41.81,41.84,41.8,41.83,150242.0,37.6133,37.6403,37.6043,37.6313,150242.0
2022-06-13 13:20:00,41.83,41.84,41.8,41.81,297850.0,37.6313,37.6403,37.6043,37.6133,297850.0
2022-06-13 13:25:00,41.81,41.83,41.78,41.81,475957.0,37.6133,37.6313,37.5864,37.6133,475957.0
2022-06-13 13:30:00,41.8,41.83,41.76,41.78,152987.0,37.6043,37.6313,37.5684,37.5864,152987.0
2022-06-13 13:35:00,41.77,41.86,41.76,41.86,409205.0,37.5774,37.6583,37.5684,37.6583,409205.0
2022-06-13 13:40:00,41.86,41.95,41.85,41.95,225157.0,37.6583,37.7393,37.6493,37.7393,225157.0
2022-06-13 13:45:00,41.94,42.02,41.94,42.02,191815.0,37.7303,37.8023,37.7303,37.8023,191815.0
2022-06-13 13:50:00,42.02,42.03,41.93,41.96,520101.0,37.8023,37.8113,37.7213,37.7483,520101.0
2022-06-13 13:55:00,41.96,42.01,41.96,41.97,273059.0,37.7483,37.7933,37.7483,37.7573,273059.0
2022-06-13 14:00:00,41.97,41.97,41.89,41.9,528869.0,37.7573,37.7573,37.6853,37.6943,528869.0
2022-06-13 14:05:00,41.9,41.91,41.84,41.84,166779.0,37.6943,37.7033,37.6403,37.6403,166779.0
2022-06-13 14:10:00,41.84,41.86,41.8,41.8,574007.0,37.6403,37.6583,37.6043,37.6043,574007.0
2022-06-13 14:15:00,41.8,41.87,41.8,41.84,162866.0,37.6043,37.6673,37.6043,37.6403,162866.0
2022-06-13 14:20:00,41.84,41.88,41.82,41.82,178615.0,37.6403,37.6763,37.6223,37.6223,178615.0
2022-06-13 14:25:00,41.82,41.85,41.81,41.82,372981.0,37.6223,37.6493,37.6133,37.6223,372981.0
2022-06-13 14:30:00,41.82,41.83,41.73,41.8,197478.0,37.6223,37.6313,37.5414,37.6043,197478.0
2022-06-13 14:35:00,41.79,41.91,41.79,41.89,616671.0,37.5954,37.7033,37.5954,37.6853,616671.0
2022-06-13 14:40:00,41.89,41.94,41.86,41.9,619649.0,37.6853,37.7303,37.6583,37.6943,619649.0
2022-06-13 14:45:00,41.9,41.92,41.85,41.86,314091.0,37.6943,37.7123,37.6493,37.6583,314091.0
2022-06-13 14:50:00,41.87,41.87,41.8,41.83,380005.0,37.6673,37.6673,37.6043,37.6313,380005.0
2022-06-13 14:55:00,41.82,41.82,41.74,41.75,274217.0,37.6223,37.6223,37.5504,37.5594,274217.0
2022-06-13 15:00:00,41.75,41.81,41.72,41.79,404638.0,37.5594,37.6133,37.5324,37.5954,404638.0
2022-06-13 15:05:00,41.79,41.82,41.73,41.76,191462.0,37.5954,37.6223,37.5414,37.5684,191462.0
2022-06-13 15:10:00,41.75,41.76,41.71,41.73,303180.0,37.5594,37.5684,37.5234,37.5414,303180.0
2022-06-13 15:15:00,41.72,41.94,41.64,41.77,965216.0,37.5324,37.7303,37.4604,37.5774,965216.0
2022-06-13 15:20:00,41.77,41.81,41.67,41.68,351230.0,37.5774,37.6133,37.4874,37.4964,351230.0
2022-06-13 15:25:00,41.68,41.69,41.6,41.61,308051.0,37.4964,37.5054,37.4244,37.4334,308051.0
2022-06-13 15:30:00,41.61,41.61,41.53,41.56,474475.0,37.4334,37.4334,37.3614,37.3884,474475.0
2022-06-13 15:35:00,41.56,41.63,41.54,41.55,306811.0,37.3884,37.4514,37.3704,37.3794,306811.0
2022-06-13 15:40:00,41.55,41.57,41.52,41.55,327297.0,37.3794,37.3974,37.3525,37.3794,327297.0
2022-06-13 15:45:00,41.54,41.63,41.54,41.58,303914.0,37.3704,37.4514,37.3704,37.4064,303914.0
2022-06-13 15:50:00,41.59,41.62,41.51,41.62,696317.0,37.4154,37.4424,37.3435,37.4424,696317.0
2022-06-13 15:55:00,41.61,41.68,41.6,41.61,700875.0,37.4334,37.4964,37.4244,37.4334,700875.0
2022-06-14 09:30:00,41.6,41.65,41.54,41.6,400469.0,37.4244,37.4694,37.3704,37.4244,400469.0
2022-06-14 09:35:00,41.59,41.59,41.54,41.55,156584.0,37.4154,37.4154,37.3704,37.3794,156584.0
2022-06-14 09:40:00,41.54,41.54,41.46,41.46,84254.0,37.3704,37.3704,37.2985,37.2985,84254.0
2022-06-14 09:45:00,41.46,41.6,41.45,41.55,98845.0,37.2985,37.4244,37.2895,37.3794,98845.0
2022-06-14 09:50:00,41.55,41.65,41.49,41.65,82188.0,37.3794,37.4694,37.3255,37.4694,82188.0
2022-06-14 09:55:00,41.65,41.72,41.64,41.72,198383.0,37.4694,37.5324,37.4604,37.5324,198383.0
2022-06-14 10:00:00,41.71,41.75,41.66,41.68,320556.0,37.5234,37.5594,37.4784,37.4964,320556.0
2022-06-14 10:05:00,41.67,41.68,41.56,41.58,214674.0,37.4874,37.4964,37.3884,37.4064,214674.0
2022-06-14 10:10:00,41.57,41.59,41.5,41.52,189897.0,37.3974,37.4154,37.3345,37.3525,189897.0
2022-06-14 10:15:00,41.52,41.53,41.48,41.48,433654.0,37.3525,37.3614,37.3165,37.3165,433654.0
2022-06-14 10:20:00,41.47,41.47,41.41,41.44,224946.0,37.3075,37.3075,37.2535,37.2805,224946.0
2022-06-14 10:25:00,41.44,41.46,41.38,41.38,303450.0,37.2805,37.2985,37.2265,37.2265,303450.0
2022-06-14 10:30:00,41.38,41.46,41.37,41.42,144228.0,37.2265,37.2985,37.2175,37.2625,144228.0
2022-06-14 10:35:00,41.42,41.46,41.37,41.39,236684.0,37.2625,37.2985,37.2175,37.2355,236684.0
2022-06-14 10:40:00,41.39,41.39,41.29,41.34,154111.0,37.2355,37.2355,37.1455,37.1905,154111.0
2022-06-14 10:45:00,41.34,41.44,41.32,41.43,679967.0,37.1905,37.2805,37.1725,37.2715,679967.0
2022-06-14 10:50:00,41.44,41.49,41.41,41.43,171132.0,37.2805,37.3255,37.2535,37.2715,171132.0
2022-06-14 10:55:00,41.42,41.43,41.37,41.39,128388.0,37.2625,37.2715,37.2175,37.2355,128388.0
2022-06-14 11:00:00,41.39,41.45,41.38,41.44,168761.0,37.2355,37.2895,37.2265,37.2805,168761.0
2022-06-14 11:05:00,41.44,41.44,41.3,41.31,214787.0,37.2805,37.2805,37.1545,37.1635,214787.0
2022-06-14 11:10:00,41.3,41.31,41.26,41.28,224777.0,37.1545,37.1635,37.1186,37.1365,224777.0
2022-06-14 11:15:00,41.29,41.31,41.25,41.3,407321.0,37.1455,37.1635,37.1096,37.1545,407321.0
2022-06-14 11:20:00,41.29,41.34,41.25,41.33,1248569.0,37.1455,37.1905,37.1096,37.1815,1248569.0
2022-06-14 11:25:00,41.34,41.39,41.29,41.3,447042.0,37.1905,37.2355,37.1455,37.1545,447042.0
2022-06-14 11:30:00,41.3,41.32,41.23,41.3,564727.0,37.1545,37.1725,37.0916,37.1545,564727.0
2022-06-14 11:35:00,41.3,41.33,41.22,41.22,284160.0,37.1545,37.1815,37.0826,37.0826,284160.0
2022-06-14 11:40:00,41.23,41.29,41.22,41.27,227855.0,37.0916,37.1455,37.0826,37.1275,227855.0
2022-06-14 11:45:00,41.27,41.3,41.2,41.23,232847.0,37.1275,37.1545,37.0646,37.0916,232847.0
2022-06-14 11:50:00,41.22,41.24,41.18,41.23,197628.0,37.0826,37.1006,37.0466,37.0916,197628.0
2022-06-14 11:55:00,41.22,41.28,41.22,41.25,258206.0,37.0826,37.1365,37.0826,37.1096,258206.0
2022-06-14 12:00:00,41.25,41.26,41.15,41.16,427742.0,37.1096,37.1186,37.0196,37.0286,427742.0
2022-06-14 12:05:00,41.16,41.17,41.13,41.16,191437.0,37.0286,37.0376,37.0016,37.0286,191437.0
2022-06-14 12:10:00,41.15,41.17,41.11,41.12,421982.0,37.0196,37.0376,36.9836,36.9926,421982.0
2022-06-14 12:15:00,41.11,41.21,41.09,41.2,251467.0,36.9836,37.0736,36.9656,37.0646,251467.0
2022-06-14 12:20:00,41.2,41.22,41.13,41.15,181086.0,37.0646,37.0826,37.0016,37.0196,181086.0
2022-06-14 12:25:00,41.16,41.17,41.13,41.16,602716.0,37.0286,37.0376,37.0016,37.0286,602716.0
2022-06-14 12:30:00,41.16,41.18,41.11,41.15,1071005.0,37.0286,37.0466,36.9836,37.0196,1071005.0
2022-06-14 12:35:00,41.14,41.15,41.09,41.11,318275.0,37.0106,37.0196,36.9656,36.9836,318275.0
2022-06-14 12:40:00,41.12,41.14,41.1,41.13,265053.0,36.9926,37.0106,36.9746,37.0016,265053.0
2022-06-14 12:45:00,41.13,41.17,41.12,41.17,263398.0,37.0016,37.0376,36.9926,37.0376,263398.0
2022-06-14 12:50:00,41.16,41.17,41.13,41.16,208932.0,37.0286,37.0376,37.0016,37.0286,208932.0
2022-06-14 12:55:00,41.16,41.2,41.16,41.2,254419.0,37.0286,37.0646,37.0286,37.0646,254419.0
2022-06-14 13:00:00,41.2,41.23,41.16,41.21,281151.0,37.0646,37.0916,37.0286,37.0736,281151.0
2022-06-14 13:05:00,41.22,41.29,41.2,41.28,225045.0,37.0826,37.1455,37.0646,37.1365,225045.0
2022-06-14 13:10:00,41.29,41.3,41.25,41.27,290764.0,37.1455,37.1545,37.1096,37.1275,290764.0
2022-06-14 13:15:00,41.27,41.38,41.27,41.36,306132.0,37.1275,37.2265,37.1275,37.2085,306132.0
2022-06-14 13:20:00,41.36,41.42,41.35,41.35,347542.0,37.2085,37.2625,37.1995,37.1995,347542.0
2022-06-14 13:25:00,41.35,41.36,41.25,41.25,207668.0,37.1995,37.2085,37.1096,37.1096,207668.0
2022-06-14 13:30:00,41.25,41.26,41.18,41.19,301328.0,37.1096,37.1186,37.0466,37.0556,301328.0
2022-06-14 13:35:00,41.19,41.21,41.14,41.15,410386.0,37.0556,37.0736,37.0106,37.0196,410386.0
2022-06-14 13:40:00,41.13,41.15,41.07,41.08,201895.0,37.0016,37.0196,36.9476,36.9566,201895.0
2022-06-14 13:45:00,41.1,41.12,41.05,41.08,275686.0,36.9746,36.9926,36.9296,36.9566,275686.0
2022-06-14 13:50:00,41.07,41.12,41.07,41.11,248130.0,36.9476,36.9926,36.9476,36.9836,248130.0
2022-06-14 13:55:00,41.11,41.15,41.1,41.11,308544.0,36.9836,37.0196,36.9746,36.9836,308544.0
2022-06-14 14:00:00,41.11,41.17,41.11,41.15,397713.0,36.9836,37.0376,36.9836,37.0196,397713.0
2022-06-14 14:05:00,41.14,41.23,41.14,41.22,141581.0,37.0106,37.0916,37.0106,37.0826,141581.0
2022-06-14 14:10:00,41.22,41.22,41.1,41.13,325442.0,37.0826,37.0826,36.9746,37.0016,325442.0
2022-06-14 14:15:00,41.13,41.17,41.12,41.17,442188.0,37.0016,37.0376,36.9926,37.0376,442188.0
2022-06-14 14:20:00,41.17,41.19,41.14,41.15,186246.0,37.0376,37.0556,37.0106,37.0196,186246.0
2022-06-14 14:25:00,41.14,41.16,41.11,41.14,292508.0,37.0106,37.0286,36.9836,37.0106,292508.0
2022-06-14 14:30:00,41.14,41.16,41.08,41.15,587177.0,37.0106,37.0286,36.9566,37.0196,587177.0
2022-06-14 14:35:00,41.16,41.18,41.13,41.16,209042.0,37.0286,37.0466,37.0016,37.0286,209042.0
2022-06-14 14:40:00,41.16,41.16,41.08,41.08,157807.0,37.0286,37.0286,36.9566,36.9566,157807.0
2022-06-14 14:45:00,41.09,41.12,41.04,41.05,417239.0,36.9656,36.9926,36.9206,36.9296,417239.0
2022-06-14 14:50:00,41.05,41.08,41.03,41.05,342972.0,36.9296,36.9566,36.9116,36.9296,342972.0
2022-06-14 14:55:00,41.05,41.07,41.04,41.05,214546.0,36.9296,36.9476,36.9206,36.9296,214546.0
2022-06-14 15:00:00,41.04,41.07,41.02,41.06,253923.0,36.9206,36.9476,36.9026,36.9386,253923.0
2022-06-14 15:05:00,41.05,41.06,41.0,41.02,1522696.0,36.9296,36.9386,36.8846,36.9026,1522696.0
2022-06-14 15:10:00,41.02,41.04,40.96,40.97,557986.0,36.9026,36.9206,36.8487,36.8577,557986.0
2022-06-14 15:15:00,40.97,40.97,40.91,40.92,439344.0,36.8577,36.8577,36.8037,36.8127,439344.0
2022-06-14 15:20:00,40.92,40.98,40.91,40.94,432691.0,36.8127,36.8667,36.8037,36.8307,432691.0
2022-06-14 15:25:00,40.94,41.07,40.93,41.05,450662.0,36.8307,36.9476,36.8217,36.9296,450662.0
2022-06-14 15:30:00,41.06,41.15,41.05,41.11,719319.0,36.9386,37.0196,36.9296,36.9836,719319.0
2022-06-14 15:35:00,41.11,41.23,41.11,41.21,578424.0,36.9836,37.0916,36.9836,37.0736,578424.0
2022-06-14 15:40:00,41.2,41.27,41.17,41.18,409365.0,37.0646,37.1275,37.0376,37.0466,409365.0
2022-06-14 15:45:00,41.18,41.26,41.16,41.24,642952.0,37.0466,37.1186,37.0286,37.1006,642952.0
2022-06-14 15:50:00,41.25,41.26,41.17,41.2,518556.0,37.1096,37.1186,37.0376,37.0646,518556.0
2022-06-14 15:55:00,41.2,41.26,41.18,41.25,454691.0,37.0646,37.1186,37.0466,37.1096,454691.0
2022-06-15 09:30:00,41.64,41.65,41.57,41.59,308603.0,37.4604,37.4694,37.3974,37.4154,308603.0
2022-06-15 09:35:00,41.6,41.64,41.54,41.61,83099.0,37.4244,37.4604,37.3704,37.4334,83099.0
2022-06-15 09:40:00,41.62,41.7,41.62,41.67,109083.0,37.4424,37.5144,37.4424,37.4874,109083.0
2022-06-15 09:45:00,41.66,41.69,41.64,41.69,58944.0,37.4784,37.5054,37.4604,37.5054,58944.0
2022-06-15 09:50:00,41.69,41.72,41.67,41.69,554996.0,37.5054,37.5324,37.4874,37.5054,554996.0
2022-06-15 09:55:00,41.7,41.76,41.68,41.72,113786.0,37.5144,37.5684,37.4964,37.5324,113786.0
2022-06-15 10:00:00,41.72,41.79,41.71,41.78,250354.0,37.5324,37.5954,37.5234,37.5864,250354.0
2022-06-15 10:05:00,41.77,41.81,41.76,41.77,202454.0,37.5774,37.6133,37.5684,37.5774,202454.0
2022-06-15 10:10:00,41.77,41.82,41.76,41.78,149275.0,37.5774,37.6223,37.5684,37.5864,149275.0
2022-06-15 10:15:00,41.77,41.83,41.75,41.77,96748.0,37.5774,37.6313,37.5594,37.5774,96748.0
2022-06-15 10:20:00,41.76,41.77,41.72,41.75,130195.0,37.5684,37.5774,37.5324,37.5594,130195.0
2022-06-15 10:25:00,41.76,41.78,41.72,41.77,134718.0,37.5684,37.5864,37.5324,37.5774,134718.0
2022-06-15 10:30:00,41.77,41.78,41.71,41.73,168680.0,37.5774,37.5864,37.5234,37.5414,168680.0
2022-06-15 10:35:00,41.74,41.76,41.7,41.72,71380.0,37.5504,37.5684,37.5144,37.5324,71380.0
2022-06-15 10:40:00,41.71,41.73,41.69,41.7,283842.0,37.5234,37.5414,37.5054,37.5144,283842.0
2022-06-15 10:45:00,41.69,41.7,41.66,41.68,178102.0,37.5054,37.5144,37.4784,37.4964,178102.0
2022-06-15 10:50:00,41.68,41.68,41.6,41.62,99130.0,37.4964,37.4964,37.4244,37.4424,99130.0
2022-06-15 10:55:00,41.62,41.68,41.62,41.68,115894.0,37.4424,37.4964,37.4424,37.4964,115894.0
2022-06-15 11:00:00,41.67,41.69,41.64,41.66,61701.0,37.4874,37.5054,37.4604,37.4784,61701.0
2022-06-15 11:05:00,41.67,41.68,41.62,41.63,132022.0,37.4874,37.4964,37.4424,37.4514,132022.0
2022-06-15 11:10:00,41.63,41.64,41.56,41.57,129245.0,37.4514,37.4604,37.3884,37.3974,129245.0
2022-06-15 11:15:00,41.56,41.58,41.55,41.55,180297.0,37.3884,37.4064,37.3794,37.3794,180297.0
2022-06-15 11:20:00,41.56,41.58,41.52,41.57,109540.0,37.3884,37.4064,37.3525,37.3974,109540.0
2022-06-15 11:25:00,41.58,41.59,41.56,41.58,141294.0,37.4064,37.4154,37.3884,37.4064,141294.0
2022-06-15 11:30:00,41.58,41.59,41.53,41.56,150192.0,37.4064,37.4154,37.3614,37.3884,150192.0
2022-06-15 11:35:00,41.55,41.6,41.54,41.58,216468.0,37.3794,37.4244,37.3704,37.4064,216468.0
2022-06-15 11:40:00,41.58,41.61,41.55,41.55,270084.0,37.4064,37.4334,37.3794,37.3794,270084.0
2022-06-15 11:45:00,41.55,41.58,41.54,41.55,109778.0,37.3794,37.4064,37.3704,37.3794,109778.0
2022-06-15 11:50:00,41.54,41.55,41.52,41.54,163992.0,37.3704,37.3794,37.3525,37.3704,163992.0
2022-06-15 11:55:00,41.54,41.57,41.53,41.55,192025.0,37.3704,37.3974,37.3614,37.3794,192025.0
2022-06-15 12:00:00,41.55,41.61,41.54,41.59,165283.0,37.3794,37.4334,37.3704,37.4154,165283.0
2022-06-15 12:05:00,41.59,41.59,41.52,41.53,192635.0,37.4154,37.4154,37.3525,37.3614,192635.0
2022-06-15 12:10:00,41.53,41.58,41.53,41.58,135609.0,37.3614,37.4064,37.3614,37.4064,135609.0
2022-06-15 12:15:00,41.59,41.61,41.56,41.58,187169.0,37.4154,37.4334,37.3884,37.4064,187169.0
2022-06-15 12:20:00,41.58,41.6,41.57,41.58,147899.0,37.4064,37.4244,37.3974,37.4064,147899.0
2022-06-15 12:25:00,41.59,41.6,41.56,41.59,170693.0,37.4154,37.4244,37.3884,37.4154,170693.0
2022-06-15 12:30:00,41.6,41.63,41.59,41.59,70776.0,37.4244,37.4514,37.4154,37.4154,70776.0
2022-06-15 12:35:00,41.58,41.59,41.55,41.55,165042.0,37.4064,37.4154,37.3794,37.3794,165042.0
2022-06-15 12:40:00,41.55,41.56,41.51,41.53,167962.0,37.3794,37.3884,37.3435,37.3614,167962.0
2022-06-15 12:45:00,41.53,41.54,41.51,41.54,169247.0,37.3614,37.3704,37.3435,37.3704,169247.0
2022-06-15 12:50:00,41.54,41.54,41.46,41.48,154078.0,37.3704,37.3704,37.2985,37.3165,154078.0
2022-06-15 12:55:00,41.48,41.48,41.42,41.44,204607.0,37.3165,37.3165,37.2625,37.2805,204607.0
2022-06-15 13:00:00,41.44,41.47,41.43,41.46,229869.0,37.2805,37.3075,37.2715,37.2985,229869.0
2022-06-15 13:05:00,41.46,41.47,41.43,41.45,157614.0,37.2985,37.3075,37.2715,37.2895,157614.0
2022-06-15 13:10:00,41.45,41.5,41.43,41.49,276452.0,37.2895,37.3345,37.2715,37.3255,276452.0
2022-06-15 13:15:00,41.48,41.51,41.47,41.5,106247.0,37.3165,37.3435,37.3075,37.3345,106247.0
2022-06-15 13:20:00,41.5,41.53,41.48,41.51,204241.0,37.3345,37.3614,37.3165,37.3435,204241.0
2022-06-15 13:25:00,41.52,41.57,41.51,41.55,132835.0,37.3525,37.3974,37.3435,37.3794,132835.0
2022-06-15 13:30:00,41.55,41.57,41.54,41.55,57536.0,37.3794,37.3974,37.3704,37.3794,57536.0
2022-06-15 13:35:00,41.55,41.57,41.53,41.55,212458.0,37.3794,37.3974,37.3614,37.3794,212458.0
2022-06-15 13:40:00,41.56,41.57,41.54,41.55,152388.0,37.3884,37.3974,37.3704,37.3794,152388.0
2022-06-15 13:45:00,41.55,41.56,41.52,41.53,218294.0,37.3794,37.3884,37.3525,37.3614,218294.0
2022-06-15 13:50:00,41.52,41.58,41.47,41.58,244103.0,37.3525,37.4064,37.3075,37.4064,244103.0
2022-06-15 13:55:00,41.57,41.69,41.57,41.66,267553.0,37.3974,37.5054,37.3974,37.4784,267553.0
2022-06-15 14:00:00,41.65,41.78,41.35,41.37,342285.0,37.4694,37.5864,37.1995,37.2175,342285.0
2022-06-15 14:05:00,41.36,41.45,41.21,41.41,186299.0,37.2085,37.2895,37.0736,37.2535,186299.0
2022-06-15 14:10:00,41.42,41.43,41.28,41.38,165559.0,37.2625,37.2715,37.1365,37.2265,165559.0
2022-06-15 14:15:00,41.39,41.58,41.31,41.45,385976.0,37.2355,37.4064,37.1635,37.2895,385976.0
2022-06-15 14:20:00,41.46,41.55,41.32,41.38,265406.0,37.2985,37.3794,37.1725,37.2265,265406.0
2022-06-15 14:25:00,41.39,41.46,41.33,41.36,295647.0,37.2355,37.2985,37.1815,37.2085,295647.0
2022-06-15 14:30:00,41.33,41.39,41.12,41.22,354793.0,37.1815,37.2355,36.9926,37.0826,354793.0
2022-06-15 14:35:00,41.22,41.77,41.21,41.65,831095.0,37.0826,37.5774,37.0736,37.4694,831095.0
2022-06-15 14:40:00,41.65,42.0,41.6,41.95,554683.0,37.4694,37.7843,37.4244,37.7393,554683.0
2022-06-15 14:45:00,41.96,42.03,41.8,41.86,541322.0,37.7483,37.8113,37.6043,37.6583,541322.0
2022-06-15 14:50:00,41.86,41.96,41.64,41.74,549141.0,37.6583,37.7483,37.4604,37.5504,549141.0
2022-06-15 14:55:00,41.74,41.81,41.6,41.69,457411.0,37.5504,37.6133,37.4244,37.5054,457411.0
2022-06-15 15:00:00,41.7,41.85,41.67,41.81,436120.0,37.5144,37.6493,37.4874,37.6133,436120.0
2022-06-15 15:05:00,41.82,41.91,41.76,41.89,501157.0,37.6223,37.7033,37.5684,37.6853,501157.0
2022-06-15 15:10:00,41.89,41.95,41.76,41.84,534341.0,37.6853,37.7393,37.5684,37.6403,534341.0
2022-06-15 15:15:00,41.83,41.89,41.78,41.88,459095.0,37.6313,37.6853,37.5864,37.6763,459095.0
2022-06-15 15:20:00,41.9,42.11,41.89,42.09,509119.0,37.6943,37.8832,37.6853,37.8652,509119.0
2022-06-15 15:25:00,42.1,42.16,42.04,42.15,229961.0,37.8742,37.9282,37.8203,37.9192,229961.0
2022-06-15 15:30:00,42.14,42.19,42.09,42.18,407163.0,37.9102,37.9552,37.8652,37.9462,407163.0
2022-06-15 15:35:00,42.18,42.2,42.03,42.06,305056.0,37.9462,37.9642,37.8113,37.8383,305056.0
2022-06-15 15:40:00,42.05,42.06,41.94,41.96,315078.0,37.8293,37.8383,37.7303,37.7483,315078.0
2022-06-15 15:45:00,41.95,42.05,41.91,42.05,342304.0,37.7393,37.8293,37.7033,37.8293,342304.0
2022-06-15 15:50:00,42.04,42.04,41.89,41.94,614422.0,37.8203,37.8203,37.6853,37.7303,614422.0
2022-06-15 15:55:00,41.93,41.99,41.93,41.98,535013.0,37.7213,37.7753,37.7213,37.7663,535013.0
2022-06-16 09:30:00,40.96,41.07,40.93,40.94,317748.0,36.8487,36.9476,36.8217,36.8307,317748.0
2022-06-16 09:35:00,40.93,40.98,40.88,40.9,165618.0,36.8217,36.8667,36.7767,36.7947,165618.0
2022-06-16 09:40:00,40.9,40.93,40.87,40.88,148625.0,36.7947,36.8217,36.7677,36.7767,148625.0
2022-06-16 09:45:00,40.87,40.96,40.87,40.93,538581.0,36.7677,36.8487,36.7677,36.8217,538581.0
2022-06-16 09:50:00,40.92,40.92,40.84,40.87,138392.0,36.8127,36.8127,36.7407,36.7677,138392.0
2022-06-16 09:55:00,40.87,40.89,40.82,40.85,224359.0,36.7677,36.7857,36.7227,36.7497,224359.0
2022-06-16 10:00:00,40.84,40.89,40.81,40.81,426836.0,36.7407,36.7857,36.7137,36.7137,426836.0
2022-06-16 10:05:00,40.81,40.82,40.76,40.81,198377.0,36.7137,36.7227,36.6687,36.7137,198377.0
2022-06-16 10:10:00,40.82,40.82,40.74,40.75,571561.0,36.7227,36.7227,36.6507,36.6597,571561.0
2022-06-16 10:15:00,40.74,40.83,40.73,40.75,196097.0,36.6507,36.7317,36.6417,36.6597,196097.0
2022-06-16 10:20:00,40.75,40.87,40.74,40.87,297091.0,36.6597,36.7677,36.6507,36.7677,297091.0
2022-06-16 10:25:00,40.86,40.92,40.86,40.91,296729.0,36.7587,36.8127,36.7587,36.8037,296729.0
2022-06-16 10:30:00,40.9,40.94,40.86,40.91,381545.0,36.7947,36.8307,36.7587,36.8037,381545.0
2022-06-16 10:35:00,40.9,40.91,40.86,40.87,187950.0,36.7947,36.8037,36.7587,36.7677,187950.0
2022-06-16 10:40:00,40.88,40.88,40.78,40.79,100161.0,36.7767,36.7767,36.6867,36.6957,100161.0
2022-06-16 10:45:00,40.79,40.82,40.75,40.76,590060.0,36.6957,36.7227,36.6597,36.6687,590060.0
2022-06-16 10:50:00,40.75,40.82,40.73,40.82,193255.0,36.6597,36.7227,36.6417,36.7227,193255.0
2022-06-16 10:55:00,40.82,40.86,40.81,40.82,145616.0,36.7227,36.7587,36.7137,36.7227,145616.0
2022-06-16 11:00:00,40.82,40.89,40.81,40.88,205783.0,36.7227,36.7857,36.7137,36.7767,205783.0
2022-06-16 11:05:00,40.88,40.89,40.84,40.89,181978.0,36.7767,36.7857,36.7407,36.7857,181978.0
2022-06-16 11:10:00,40.9,41.01,40.88,41.01,466327.0,36.7947,36.8936,36.7767,36.8936,466327.0
2022-06-16 11:15:00,41.01,41.04,40.96,40.99,360036.0,36.8936,36.9206,36.8487,36.8757,360036.0
2022-06-16 11:20:00,40.99,41.02,40.96,41.0,205093.0,36.8757,36.9026,36.8487,36.8846,205093.0
2022-06-16 11:25:00,41.0,41.08,41.0,41.02,166661.0,36.8846,36.9566,36.8846,36.9026,166661.0
2022-06-16 11:30:00,41.03,41.04,40.96,40.98,182652.0,36.9116,36.9206,36.8487,36.8667,182652.0
2022-06-16 11:35:00,40.97,40.99,40.92,40.98,258528.0,36.8577,36.8757,36.8127,36.8667,258528.0
2022-06-16 11:40:00,40.99,40.99,40.87,40.94,191420.0,36.8757,36.8757,36.7677,36.8307,191420.0
2022-06-16 11:45:00,40.93,40.94,40.9,40.94,187052.0,36.8217,36.8307,36.7947,36.8307,187052.0
2022-06-16 11:50:00,40.95,40.98,40.91,40.97,216194.0,36.8397,36.8667,36.8037,36.8577,216194.0
2022-06-16 11:55:00,40.97,41.05,40.95,41.05,132017.0,36.8577,36.9296,36.8397,36.9296,132017.0
2022-06-16 12:00:00,41.05,41.06,40.97,41.0,168623.0,36.9296,36.9386,36.8577,36.8846,168623.0
2022-06-16 12:05:00,41.0,41.01,40.93,40.94,1125725.0,36.8846,36.8936,36.8217,36.8307,1125725.0
2022-06-16 12:10:00,40.95,40.99,40.93,40.94,947714.0,36.8397,36.8757,36.8217,36.8307,947714.0
2022-06-16 12:15:00,40.94,41.0,40.91,40.97,614115.0,36.8307,36.8846,36.8037,36.8577,614115.0
2022-06-16 12:20:00,40.96,41.01,40.93,41.0,201451.0,36.8487,36.8936,36.8217,36.8846,201451.0
2022-06-16 12:25:00,41.0,41.09,40.98,41.08,293552.0,36.8846,36.9656,36.8667,36.9566,293552.0
2022-06-16 12:30:00,41.08,41.1,41.0,41.08,185306.0,36.9566,36.9746,36.8846,36.9566,185306.0
2022-06-16 12:35:00,41.07,41.1,41.03,41.07,264419.0,36.9476,36.9746,36.9116,36.9476,264419.0
2022-06-16 12:40:00,41.08,41.18,41.07,41.17,91131.0,36.9566,37.0466,36.9476,37.0376,91131.0
2022-06-16 12:45:00,41.18,41.23,41.14,41.21,126201.0,37.0466,37.0916,37.0106,37.0736,126201.0
2022-06-16 12:50:00,41.21,41.23,41.17,41.2,204946.0,37.0736,37.0916,37.0376,37.0646,204946.0
2022-06-16 12:55:00,41.19,41.2,41.11,41.15,149463.0,37.0556,37.0646,36.9836,37.0196,149463.0
2022-06-16 13:00:00,41.16,41.19,41.11,41.13,332452.0,37.0286,37.0556,36.9836,37.0016,332452.0
2022-06-16 13:05:00,41.13,41.22,41.11,41.2,230716.0,37.0016,37.0826,36.9836,37.0646,230716.0
2022-06-16 13:10:00,41.2,41.21,41.14,41.17,127560.0,37.0646,37.0736,37.0106,37.0376,127560.0
2022-06-16 13:15:00,41.16,41.2,41.14,41.18,247402.0,37.0286,37.0646,37.0106,37.0466,247402.0
2022-06-16 13:20:00,41.17,41.18,41.11,41.14,182635.0,37.0376,37.0466,36.9836,37.0106,182635.0
2022-06-16 13:25:00,41.13,41.26,41.11,41.23,360967.0,37.0016,37.1186,36.9836,37.0916,360967.0
2022-06-16 13:30:00,41.22,41.27,41.18,41.24,140591.0,37.0826,37.1275,37.0466,37.1006,140591.0
2022-06-16 13:35:00,41.25,41.26,41.18,41.23,226788.0,37.1096,37.1186,37.0466,37.0916,226788.0
2022-06-16 13:40:00,41.23,41.24,41.18,41.18,254251.0,37.0916,37.1006,37.0466,37.0466,254251.0
2022-06-16 13:45:00,41.18,41.2,41.15,41.19,195631.0,37.0466,37.0646,37.0196,37.0556,195631.0
2022-06-16 13:50:00,41.19,41.2,41.16,41.2,153787.0,37.0556,37.0646,37.0286,37.0646,153787.0
2022-06-16 13:55:00,41.2,41.21,41.07,41.1,97995.0,37.0646,37.0736,36.9476,36.9746,97995.0
2022-06-16 14:00:00,41.08,41.1,41.05,41.06,395880.0,36.9566,36.9746,36.9296,36.9386,395880.0
2022-06-16 14:05:00,41.05,41.07,41.0,41.01,322089.0,36.9296,36.9476,36.8846,36.8936,322089.0
2022-06-16 14:10:00,41.01,41.04,41.0,41.03,315019.0,36.8936,36.9206,36.8846,36.9116,315019.0
2022-06-16 14:15:00,41.03,41.03,40.99,41.02,235748.0,36.9116,36.9116,36.8757,36.9026,235748.0
2022-06-16 14:20:00,41.02,41.02,40.97,40.98,191203.0,36.9026,36.9026,36.8577,36.8667,191203.0
2022-06-16 14:25:00,40.98,41.0,40.97,40.98,443996.0,36.8667,36.8846,36.8577,36.8667,443996.0
2022-06-16 14:30:00,40.97,41.01,40.94,40.97,161141.0,36.8577,36.8936,36.8307,36.8577,161141.0
2022-06-16 14:35:00,40.97,40.99,40.95,40.98,220964.0,36.8577,36.8757,36.8397,36.8667,220964.0
2022-06-16 14:40:00,40.98,41.04,40.97,40.98,250438.0,36.8667,36.9206,36.8577,36.8667,250438.0
2022-06-16 14:45:00,40.98,41.02,40.9,40.91,301729.0,36.8667,36.9026,36.7947,36.8037,301729.0
2022-06-16 14:50:00,40.91,40.94,40.88,40.9,348818.0,36.8037,36.8307,36.7767,36.7947,348818.0
2022-06-16 14:55:00,40.9,40.94,40.89,40.94,157961.0,36.7947,36.8307,36.7857,36.8307,157961.0
2022-06-16 15:00:00,40.93,41.02,40.92,40.98,244431.0,36.8217,36.9026,36.8127,36.8667,244431.0
2022-06-16 15:05:00,40.98,41.05,40.95,41.05,508145.0,36.8667,36.9296,36.8397,36.9296,508145.0
2022-06-16 15:10:00,41.05,41.1,41.01,41.03,299995.0,36.9296,36.9746,36.8936,36.9116,299995.0
2022-06-16 15:15:00,41.03,41.06,40.99,41.06,412552.0,36.9116,36.9386,36.8757,36.9386,412552.0
2022-06-16 15:20:00,41.06,41.09,41.04,41.05,292709.0,36.9386,36.9656,36.9206,36.9296,292709.0
2022-06-16 15:25:00,41.05,41.1,41.03,41.07,233941.0,36.9296,36.9746,36.9116,36.9476,233941.0
2022-06-16 15:30:00,41.07,41.09,40.98,40.98,742767.0,36.9476,36.9656,36.8667,36.8667,742767.0
2022-06-16 15:35:00,40.98,41.02,40.97,41.01,345618.0,36.8667,36.9026,36.8577,36.8936,345618.0
2022-06-16 15:40:00,41.01,41.06,40.96,40.97,464408.0,36.8936,36.9386,36.8487,36.8577,464408.0
2022-06-16 15:45:00,40.97,41.0,40.91,40.92,313668.0,36.8577,36.8846,36.8037,36.8127,313668.0
2022-06-16 15:50:00,40.92,40.96,40.91,40.93,653117.0,36.8127,36.8487,36.8037,36.8217,653117.0
2022-06-16 15:55:00,40.93,40.99,40.92,40.98,723839.0,36.8217,36.8757,36.8127,36.8667,723839.0
2022-06-17 09:30:00,40.98,41.05,40.96,41.0,615642.0,36.8667,36.9296,36.8487,36.8846,615642.0
2022-06-17 09:35:00,41.0,41.04,40.96,40.98,220729.0,36.8846,36.9206,36.8487,36.8667,220729.0
2022-06-17 09:40:00,40.98,41.13,40.98,41.11,95528.0,36.8667,37.0016,36.8667,36.9836,95528.0
2022-06-17 09:45:00,41.11,41.13,41.05,41.09,140782.0,36.9836,37.0016,36.9296,36.9656,140782.0
2022-06-17 09:50:00,41.09,41.15,41.08,41.12,155398.0,36.9656,37.0196,36.9566,36.9926,155398.0
2022-06-17 09:55:00,41.12,41.16,41.07,41.1,174788.0,36.9926,37.0286,36.9476,36.9746,174788.0
2022-06-17 10:00:00,41.1,41.11,40.95,40.99,279780.0,36.9746,36.9836,36.8397,36.8757,279780.0
2022-06-17 10:05:00,41.0,41.01,40.92,40.94,232641.0,36.8846,36.8936,36.8127,36.8307,232641.0
2022-06-17 10:10:00,40.94,40.96,40.91,40.93,325972.0,36.8307,36.8487,36.8037,36.8217,325972.0
2022-06-17 10:15:00,40.92,40.94,40.78,40.8,166631.0,36.8127,36.8307,36.6867,36.7047,166631.0
2022-06-17 10:20:00,40.8,40.81,40.7,40.75,235600.0,36.7047,36.7137,36.6148,36.6597,235600.0
2022-06-17 10:25:00,40.74,40.79,40.71,40.75,275483.0,36.6507,36.6957,36.6238,36.6597,275483.0
2022-06-17 10:30:00,40.75,40.77,40.65,40.66,198278.0,36.6597,36.6777,36.5698,36.5788,198278.0
2022-06-17 10:35:00,40.65,40.69,40.58,40.65,423805.0,36.5698,36.6058,36.5068,36.5698,423805.0
2022-06-17 10:40:00,40.65,40.68,40.61,40.68,77990.0,36.5698,36.5968,36.5338,36.5968,77990.0
2022-06-17 10:45:00,40.68,40.68,40.55,40.59,197058.0,36.5968,36.5968,36.4798,36.5158,197058.0
2022-06-17 10:50:00,40.59,40.62,40.57,40.57,205248.0,36.5158,36.5428,36.4978,36.4978,205248.0
2022-06-17 10:55:00,40.58,40.65,40.58,40.64,301900.0,36.5068,36.5698,36.5068,36.5608,301900.0
2022-06-17 11:00:00,40.63,40.72,40.56,40.7,280044.0,36.5518,36.6328,36.4888,36.6148,280044.0
2022-06-17 11:05:00,40.7,40.83,40.68,40.83,205335.0,36.6148,36.7317,36.5968,36.7317,205335.0
2022-06-17 11:10:00,40.82,40.82,40.7,40.73,247932.0,36.7227,36.7227,36.6148,36.6417,247932.0
2022-06-17 11:15:00,40.72,40.82,40.71,40.8,284795.0,36.6328,36.7227,36.6238,36.7047,284795.0
2022-06-17 11:20:00,40.82,40.82,40.72,40.73,180003.0,36.7227,36.7227,36.6328,36.6417,180003.0
2022-06-17 11:25:00,40.72,40.78,40.69,40.73,445439.0,36.6328,36.6867,36.6058,36.6417,445439.0
2022-06-17 11:30:00,40.73,40.84,40.73,40.74,508314.0,36.6417,36.7407,36.6417,36.6507,508314.0
2022-06-17 11:35:00,40.73,40.76,40.67,40.74,772666.0,36.6417,36.6687,36.5878,36.6507,772666.0
2022-06-17 11:40:00,40.75,40.79,40.69,40.7,152409.0,36.6597,36.6957,36.6058,36.6148,152409.0
2022-06-17 11:45:00,40.7,40.72,40.66,40.69,109694.0,36.6148,36.6328,36.5788,36.6058,109694.0
2022-06-17 11:50:00,40.68,40.7,40.59,40.63,210818.0,36.5968,36.6148,36.5158,36.5518,210818.0
2022-06-17 11:55:00,40.63,40.67,40.6,40.64,199567.0,36.5518,36.5878,36.5248,36.5608,199567.0
2022-06-17 12:00:00,40.63,40.64,40.59,40.64,359703.0,36.5518,36.5608,36.5158,36.5608,359703.0
2022-06-17 12:05:00,40.63,40.68,40.61,40.65,98820.0,36.5518,36.5968,36.5338,36.5698,98820.0
2022-06-17 12:10:00,40.65,40.72,40.63,40.72,155732.0,36.5698,36.6328,36.5518,36.6328,155732.0
2022-06-17 12:15:00,40.71,40.75,40.65,40.66,181466.0,36.6238,36.6597,36.5698,36.5788,181466.0
2022-06-17 12:20:00,40.67,40.72,40.65,40.72,169890.0,36.5878,36.6328,36.5698,36.6328,169890.0
2022-06-17 12:25:00,40.71,40.75,40.68,40.72,130332.0,36.6238,36.6597,36.5968,36.6328,130332.0
2022-06-17 12:30:00,40.73,40.74,40.67,40.72,342103.0,36.6417,36.6507,36.5878,36.6328,342103.0
2022-06-17 12:35:00,40.73,40.76,40.69,40.76,189410.0,36.6417,36.6687,36.6058,36.6687,189410.0
2022-06-17 12:40:00,40.76,40.78,40.71,40.76,156240.0,36.6687,36.6867,36.6238,36.6687,156240.0
2022-06-17 12:45:00,40.78,40.8,40.74,40.79,232805.0,36.6867,36.7047,36.6507,36.6957,232805.0
2022-06-17 12:50:00,40.79,40.8,40.71,40.73,3725689.0,36.6957,36.7047,36.6238,36.6417,3725689.0
2022-06-17 12:55:00,40.73,40.79,40.72,40.77,243848.0,36.6417,36.6957,36.6328,36.6777,243848.0
2022-06-17 13:00:00,40.77,40.85,40.75,40.84,147425.0,36.6777,36.7497,36.6597,36.7407,147425.0
2022-06-17 13:05:00,40.84,40.97,40.84,40.95,275164.0,36.7407,36.8577,36.7407,36.8397,275164.0
2022-06-17 13:10:00,40.96,41.0,40.92,40.98,243718.0,36.8487,36.8846,36.8127,36.8667,243718.0
2022-06-17 13:15:00,40.98,40.98,40.94,40.96,195717.0,36.8667,36.8667,36.8307,36.8487,195717.0
2022-06-17 13:20:00,40.95,40.96,40.9,40.96,970214.0,36.8397,36.8487,36.7947,36.8487,970214.0
2022-06-17 13:25:00,40.96,40.96,40.88,40.89,199944.0,36.8487,36.8487,36.7767,36.7857,199944.0
2022-06-17 13:30:00,40.89,40.92,40.85,40.91,127020.0,36.7857,36.8127,36.7497,36.8037,127020.0
2022-06-17 13:35:00,40.91,40.93,40.87,40.9,187274.0,36.8037,36.8217,36.7677,36.7947,187274.0
2022-06-17 13:40:00,40.9,40.96,40.88,40.96,213353.0,36.7947,36.8487,36.7767,36.8487,213353.0
2022-06-17 13:45:00,40.95,40.95,40.84,40.89,251331.0,36.8397,36.8397,36.7407,36.7857,251331.0
2022-06-17 13:50:00,40.88,40.92,40.87,40.88,304137.0,36.7767,36.8127,36.7677,36.7767,304137.0
2022-06-17 13:55:00,40.88,40.93,40.87,40.9,187030.0,36.7767,36.8217,36.7677,36.7947,187030.0
2022-06-17 14:00:00,40.9,40.96,40.89,40.95,140714.0,36.7947,36.8487,36.7857,36.8397,140714.0
2022-06-17 14:05:00,40.95,40.97,40.91,40.97,168850.0,36.8397,36.8577,36.8037,36.8577,168850.0
2022-06-17 14:10:00,40.96,41.0,40.92,41.0,175089.0,36.8487,36.8846,36.8127,36.8846,175089.0
2022-06-17 14:15:00,41.0,41.03,40.97,41.01,99916.0,36.8846,36.9116,36.8577,36.8936,99916.0
2022-06-17 14:20:00,41.01,41.03,40.99,41.0,89583.0,36.8936,36.9116,36.8757,36.8846,89583.0
2022-06-17 14:25:00,41.0,41.02,40.95,40.96,126195.0,36.8846,36.9026,36.8397,36.8487,126195.0
2022-06-17 14:30:00,40.95,40.96,40.89,40.93,549272.0,36.8397,36.8487,36.7857,36.8217,549272.0
2022-06-17 14:35:00,40.93,41.01,40.92,41.01,166022.0,36.8217,36.8936,36.8127,36.8936,166022.0
2022-06-17 14:40:00,41.02,41.05,40.97,40.98,337983.0,36.9026,36.9296,36.8577,36.8667,337983.0
2022-06-17 14:45:00,40.98,40.99,40.94,40.94,201542.0,36.8667,36.8757,36.8307,36.8307,201542.0
2022-06-17 14:50:00,40.94,40.94,40.9,40.93,142646.0,36.8307,36.8307,36.7947,36.8217,142646.0
2022-06-17 14:55:00,40.91,40.95,40.88,40.91,344587.0,36.8037,36.8397,36.7767,36.8037,344587.0
2022-06-17 15:00:00,40.91,40.97,40.9,40.93,319692.0,36.8037,36.8577,36.7947,36.8217,319692.0
2022-06-17 15:05:00,40.92,40.93,40.88,40.88,183061.0,36.8127,36.8217,36.7767,36.7767,183061.0
2022-06-17 15:10:00,40.88,40.89,40.78,40.8,193543.0,36.7767,36.7857,36.6867,36.7047,193543.0
2022-06-17 15:15:00,40.79,40.85,40.77,40.85,582734.0,36.6957,36.7497,36.6777,36.7497,582734.0
2022-06-17 15:20:00,40.85,40.94,40.84,40.93,453381.0,36.7497,36.8307,36.7407,36.8217,453381.0
2022-06-17 15:25:00,40.93,40.98,40.92,40.94,255608.0,36.8217,36.8667,36.8127,36.8307,255608.0
2022-06-17 15:30:00,40.94,40.95,40.86,40.89,343852.0,36.8307,36.8397,36.7587,36.7857,343852.0
2022-06-17 15:35:00,40.9,40.92,40.88,40.91,134316.0,36.7947,36.8127,36.7767,36.8037,134316.0
2022-06-17 15:40:00,40.91,40.91,40.84,40.86,238236.0,36.8037,36.8037,36.7407,36.7587,238236.0
2022-06-17 15:45:00,40.86,40.86,40.81,40.83,392270.0,36.7587,36.7587,36.7137,36.7317,392270.0
2022-06-17 15:50:00,40.83,40.83,40.76,40.81,267658.0,36.7317,36.7317,36.6687,36.7137,267658.0
2022-06-17 15:55:00,40.81,40.85,40.79,40.81,642260.0,36.7137,36.7497,36.6957,36.7137,642260.0
2022-06-21 09:30:00,40.93,40.98,40.92,40.94,424741.0,37.2987,37.3443,37.2896,37.3078,424741.0
2022-06-21 09:35:00,40.93,40.98,40.92,40.94,278395.0,37.2987,37.3443,37.2896,37.3078,278395.0
2022-06-21 09:40:00,40.94,41.02,40.94,40.97,157362.0,37.3078,37.3807,37.3078,37.3352,157362.0
2022-06-21 09:45:00,40.97,40.97,40.92,40.94,350248.0,37.3352,37.3352,37.2896,37.3078,350248.0
2022-06-21 09:50:00,40.95,40.99,40.93,40.98,238668.0,37.3169,37.3534,37.2987,37.3443,238668.0
2022-06-21 09:55:00,40.97,41.07,40.97,41.06,219046.0,37.3352,37.4263,37.3352,37.4172,219046.0
2022-06-21 10:00:00,41.06,41.07,41.03,41.07,492130.0,37.4172,37.4263,37.3898,37.4263,492130.0
2022-06-21 10:05:00,41.06,41.07,41.0,41.01,173137.0,37.4172,37.4263,37.3625,37.3716,173137.0
2022-06-21 10:10:00,41.0,41.04,40.99,41.03,389309.0,37.3625,37.3989,37.3534,37.3898,389309.0
2022-06-21 10:15:00,41.02,41.04,40.98,41.03,344292.0,37.3807,37.3989,37.3443,37.3898,344292.0
2022-06-21 10:20:00,41.02,41.05,40.99,41.04,218485.0,37.3807,37.4081,37.3534,37.3989,218485.0
2022-06-21 10:25:00,41.04,41.04,40.97,40.99,245824.0,37.3989,37.3989,37.3352,37.3534,245824.0
2022-06-21 10:30:00,41.0,41.04,40.99,41.01,162703.0,37.3625,37.3989,37.3534,37.3716,162703.0
2022-06-21 10:35:00,41.01,41.06,40.99,41.05,103820.0,37.3716,37.4172,37.3534,37.4081,103820.0
2022-06-21 10:40:00,41.06,41.09,41.05,41.06,103813.0,37.4172,37.4445,37.4081,37.4172,103813.0
2022-06-21 10:45:00,41.06,41.11,41.05,41.08,101822.0,37.4172,37.4627,37.4081,37.4354,101822.0
2022-06-21 10:50:00,41.08,41.1,41.07,41.09,80106.0,37.4354,37.4536,37.4263,37.4445,80106.0
2022-06-21 10:55:00,41.1,41.11,41.08,41.09,107448.0,37.4536,37.4627,37.4354,37.4445,107448.0
2022-06-21 11:00:00,41.09,41.1,41.07,41.08,508527.0,37.4445,37.4536,37.4263,37.4354,508527.0
2022-06-21 11:05:00,41.09,41.09,41.04,41.05,262714.0,37.4445,37.4445,37.3989,37.4081,262714.0
2022-06-21 11:10:00,41.05,41.05,41.0,41.02,98709.0,37.4081,37.4081,37.3625,37.3807,98709.0
2022-06-21 11:15:00,41.02,41.05,41.0,41.03,118614.0,37.3807,37.4081,37.3625,37.3898,118614.0
2022-06-21 11:20:00,41.02,41.05,40.99,41.0,109834.0,37.3807,37.4081,37.3534,37.3625,109834.0
2022-06-21 11:25:00,41.0,41.03,40.99,41.03,145336.0,37.3625,37.3898,37.3534,37.3898,145336.0
2022-06-21 11:30:00,41.02,41.06,41.01,41.05,172720.0,37.3807,37.4172,37.3716,37.4081,172720.0
2022-06-21 11:35:00,41.05,41.06,40.98,40.98,214180.0,37.4081,37.4172,37.3443,37.3443,214180.0
2022-06-21 11:40:00,40.99,41.0,40.94,40.96,99987.0,37.3534,37.3625,37.3078,37.326,99987.0
2022-06-21 11:45:00,40.96,40.97,40.91,40.96,283936.0,37.326,37.3352,37.2805,37.326,283936.0
2022-06-21 11:50:00,40.96,40.97,40.92,40.92,86097.0,37.326,37.3352,37.2896,37.2896,86097.0
2022-06-21 11:55:00,40.92,40.95,40.91,40.91,129969.0,37.2896,37.3169,37.2805,37.2805,129969.0
2022-06-21 12:00:00,40.91,40.94,40.89,40.9,74164.0,37.2805,37.3078,37.2623,37.2714,74164.0
2022-06-21 12:05:00,40.91,40.94,40.9,40.91,38469.0,37.2805,37.3078,37.2714,37.2805,38469.0
2022-06-21 12:10:00,40.92,40.93,40.89,40.91,168330.0,37.2896,37.2987,37.2623,37.2805,168330.0
2022-06-21 12:15:00,40.91,40.93,40.89,40.93,66953.0,37.2805,37.2987,37.2623,37.2987,66953.0
2022-06-21 12:20:00,40.93,40.94,40.91,40.93,123785.0,37.2987,37.3078,37.2805,37.2987,123785.0
2022-06-21 12:25:00,40.93,40.94,40.91,40.94,166755.0,37.2987,37.3078,37.2805,37.3078,166755.0
2022-06-21 12:30:00,40.93,40.94,40.92,40.94,101266.0,37.2987,37.3078,37.2896,37.3078,101266.0
2022-06-21 12:35:00,40.94,40.97,40.93,40.96,121612.0,37.3078,37.3352,37.2987,37.326,121612.0
2022-06-21 12:40:00,40.96,40.98,40.93,40.98,427857.0,37.326,37.3443,37.2987,37.3443,427857.0
2022-06-21 12:45:00,40.97,40.98,40.95,40.97,140093.0,37.3352,37.3443,37.3169,37.3352,140093.0
2022-06-21 12:50:00,40.97,40.98,40.96,40.98,68580.0,37.3352,37.3443,37.326,37.3443,68580.0
2022-06-21 12:55:00,40.97,41.0,40.96,40.99,80767.0,37.3352,37.3625,37.326,37.3534,80767.0
2022-06-21 13:00:00,41.0,41.0,40.97,40.99,124772.0,37.3625,37.3625,37.3352,37.3534,124772.0
2022-06-21 13:05:00,41.0,41.0,40.95,40.98,111135.0,37.3625,37.3625,37.3169,37.3443,111135.0
2022-06-21 13:10:00,40.98,41.02,40.96,41.01,104863.0,37.3443,37.3807,37.326,37.3716,104863.0
2022-06-21 13:15:00,41.01,41.01,40.97,40.98,100473.0,37.3716,37.3716,37.3352,37.3443,100473.0
2022-06-21 13:20:00,40.98,40.99,40.95,40.98,503168.0,37.3443,37.3534,37.3169,37.3443,503168.0
2022-06-21 13:25:00,40.98,40.98,40.93,40.94,494700.0,37.3443,37.3443,37.2987,37.3078,494700.0
2022-06-21 13:30:00,40.94,40.97,40.93,40.96,115274.0,37.3078,37.3352,37.2987,37.326,115274.0
2022-06-21 13:35:00,40.96,40.97,40.91,40.91,134861.0,37.326,37.3352,37.2805,37.2805,134861.0
2022-06-21 13:40:00,40.91,40.92,40.89,40.91,117014.0,37.2805,37.2896,37.2623,37.2805,117014.0
2022-06-21 13:45:00,40.91,40.94,40.9,40.93,83566.0,37.2805,37.3078,37.2714,37.2987,83566.0
2022-06-21 13:50:00,40.93,40.94,40.91,40.91,134809.0,37.2987,37.3078,37.2805,37.2805,134809.0
2022-06-21 13:55:00,40.91,40.92,40.89,40.91,602856.0,37.2805,37.2896,37.2623,37.2805,602856.0
2022-06-21 14:00:00,40.92,40.92,40.88,40.89,215890.0,37.2896,37.2896,37.2531,37.2623,215890.0
2022-06-21 14:05:00,40.9,40.93,40.89,40.92,165243.0,37.2714,37.2987,37.2623,37.2896,165243.0
2022-06-21 14:10:00,40.92,40.93,40.89,40.9,150509.0,37.2896,37.2987,37.2623,37.2714,150509.0
2022-06-21 14:15:00,40.9,40.94,40.89,40.91,566551.0,37.2714,37.3078,37.2623,37.2805,566551.0
2022-06-21 14:20:00,40.91,40.93,40.89,40.9,217333.0,37.2805,37.2987,37.2623,37.2714,217333.0
2022-06-21 14:25:00,40.91,40.92,40.89,40.91,154964.0,37.2805,37.2896,37.2623,37.2805,154964.0
2022-06-21 14:30:00,40.91,40.94,40.91,40.92,235545.0,37.2805,37.3078,37.2805,37.2896,235545.0
2022-06-21 14:35:00,40.93,40.93,40.87,40.87,165397.0,37.2987,37.2987,37.244,37.244,165397.0
2022-06-21 14:40:00,40.88,40.92,40.87,40.91,255981.0,37.2531,37.2896,37.244,37.2805,255981.0
2022-06-21 14:45:00,40.91,40.92,40.85,40.86,346894.0,37.2805,37.2896,37.2258,37.2349,346894.0
2022-06-21 14:50:00,40.86,40.94,40.85,40.94,204223.0,37.2349,37.3078,37.2258,37.3078,204223.0
2022-06-21 14:55:00,40.94,40.96,40.93,40.96,187773.0,37.3078,37.326,37.2987,37.326,187773.0
2022-06-21 15:00:00,40.95,40.99,40.95,40.98,314981.0,37.3169,37.3534,37.3169,37.3443,314981.0
2022-06-21 15:05:00,40.98,40.99,40.96,40.98,143992.0,37.3443,37.3534,37.326,37.3443,143992.0
2022-06-21 15:10:00,40.98,41.01,40.97,40.99,457981.0,37.3443,37.3716,37.3352,37.3534,457981.0
2022-06-21 15:15:00,40.98,40.99,40.96,40.97,285291.0,37.3443,37.3534,37.326,37.3352,285291.0
2022-06-21 15:20:00,40.97,40.98,40.95,40.98,154613.0,37.3352,37.3443,37.3169,37.3443,154613.0
2022-06-21 15:25:00,40.97,40.98,40.94,40.98,214370.0,37.3352,37.3443,37.3078,37.3443,214370.0
2022-06-21 15:30:00,40.98,40.99,40.95,40.97,141994.0,37.3443,37.3534,37.3169,37.3352,141994.0
2022-06-21 15:35:00,40.97,40.98,40.93,40.94,325271.0,37.3352,37.3443,37.2987,37.3078,325271.0
2022-06-21 15:40:00,40.93,40.94,40.91,40.93,389483.0,37.2987,37.3078,37.2805,37.2987,389483.0
2022-06-21 15:45:00,40.92,40.94,40.92,40.93,393696.0,37.2896,37.3078,37.2896,37.2987,393696.0
2022-06-21 15:50:00,40.93,40.97,40.92,40.94,454464.0,37.2987,37.3352,37.2896,37.3078,454464.0
2022-06-21 15:55:00,40.94,40.95,40.88,40.9,378658.0,37.3078,37.3169,37.2531,37.2714,378658.0
2022-06-22 09:30:00,40.38,40.4,40.27,40.37,516233.0,36.7975,36.8157,36.6973,36.7884,516233.0
2022-06-22 09:35:00,40.37,40.43,40.33,40.38,197942.0,36.7884,36.8431,36.7519,36.7975,197942.0
2022-06-22 09:40:00,40.39,40.47,40.35,40.47,124782.0,36.8066,36.8795,36.7702,36.8795,124782.0
2022-06-22 09:45:00,40.47,40.5,40.42,40.47,247724.0,36.8795,36.9069,36.834,36.8795,247724.0
2022-06-22 09:50:00,40.47,40.57,40.4,40.57,114048.0,36.8795,36.9706,36.8157,36.9706,114048.0
2022-06-22 09:55:00,40.57,40.59,40.51,40.52,86014.0,36.9706,36.9889,36.916,36.9251,86014.0
2022-06-22 10:00:00,40.51,40.53,40.42,40.48,213681.0,36.916,36.9342,36.834,36.8886,213681.0
2022-06-22 10:05:00,40.49,40.56,40.44,40.55,243770.0,36.8977,36.9615,36.8522,36.9524,243770.0
2022-06-22 10:10:00,40.56,40.61,40.52,40.59,146536.0,36.9615,37.0071,36.9251,36.9889,146536.0
2022-06-22 10:15:00,40.6,40.67,40.59,40.66,193408.0,36.998,37.0618,36.9889,37.0527,193408.0
2022-06-22 10:20:00,40.65,40.75,40.64,40.74,309964.0,37.0436,37.1347,37.0344,37.1256,309964.0
2022-06-22 10:25:00,40.74,40.77,40.72,40.75,108512.0,37.1256,37.1529,37.1073,37.1347,108512.0
2022-06-22 10:30:00,40.75,40.79,40.72,40.75,183277.0,37.1347,37.1711,37.1073,37.1347,183277.0
2022-06-22 10:35:00,40.75,40.85,40.74,40.84,101676.0,37.1347,37.2258,37.1256,37.2167,101676.0
2022-06-22 10:40:00,40.85,40.86,40.82,40.86,104018.0,37.2258,37.2349,37.1985,37.2349,104018.0
2022-06-22 10:45:00,40.86,40.87,40.79,40.83,115836.0,37.2349,37.244,37.1711,37.2076,115836.0
2022-06-22 10:50:00,40.82,40.86,40.81,40.84,208242.0,37.1985,37.2349,37.1894,37.2167,208242.0
2022-06-22 10:55:00,40.84,40.86,40.81,40.84,119461.0,37.2167,37.2349,37.1894,37.2167,119461.0
2022-06-22 11:00:00,40.84,40.84,40.7,40.74,118293.0,37.2167,37.2167,37.0891,37.1256,118293.0
2022-06-22 11:05:00,40.75,40.77,40.71,40.75,120933.0,37.1347,37.1529,37.0982,37.1347,120933.0
2022-06-22 11:10:00,40.75,40.76,40.7,40.73,153908.0,37.1347,37.1438,37.0891,37.1165,153908.0
2022-06-22 11:15:00,40.72,40.77,40.72,40.77,196457.0,37.1073,37.1529,37.1073,37.1529,196457.0
2022-06-22 11:20:00,40.77,40.78,40.73,40.76,312056.0,37.1529,37.162,37.1165,37.1438,312056.0
2022-06-22 11:25:00,40.77,40.8,40.76,40.77,261582.0,37.1529,37.1802,37.1438,37.1529,261582.0
2022-06-22 11:30:00,40.77,40.82,40.75,40.76,170825.0,37.1529,37.1985,37.1347,37.1438,170825.0
2022-06-22 11:35:00,40.76,40.81,40.75,40.8,97667.0,37.1438,37.1894,37.1347,37.1802,97667.0
2022-06-22 11:40:00,40.8,40.81,40.68,40.69,269350.0,37.1802,37.1894,37.0709,37.08,269350.0
2022-06-22 11:45:00,40.69,40.7,40.64,40.68,153083.0,37.08,37.0891,37.0344,37.0709,153083.0
2022-06-22 11:50:00,40.69,40.69,40.59,40.6,201629.0,37.08,37.08,36.9889,36.998,201629.0
2022-06-22 11:55:00,40.61,40.61,40.54,40.55,290300.0,37.0071,37.0071,36.9433,36.9524,290300.0
2022-06-22 12:00:00,40.55,40.64,40.54,40.58,225373.0,36.9524,37.0344,36.9433,36.9798,225373.0
2022-06-22 12:05:00,40.57,40.58,40.51,40.54,72714.0,36.9706,36.9798,36.916,36.9433,72714.0
2022-06-22 12:10:00,40.55,40.61,40.53,40.59,127397.0,36.9524,37.0071,36.9342,36.9889,127397.0
2022-06-22 12:15:00,40.59,40.64,40.57,40.63,102566.0,36.9889,37.0344,36.9706,37.0253,102566.0
2022-06-22 12:20:00,40.62,40.64,40.61,40.62,122539.0,37.0162,37.0344,37.0071,37.0162,122539.0
2022-06-22 12:25:00,40.61,40.65,40.6,40.63,125855.0,37.0071,37.0436,36.998,37.0253,125855.0
2022-06-22 12:30:00,40.63,40.64,40.6,40.63,121847.0,37.0253,37.0344,36.998,37.0253,121847.0
2022-06-22 12:35:00,40.64,40.66,40.61,40.62,96319.0,37.0344,37.0527,37.0071,37.0162,96319.0
2022-06-22 12:40:00,40.62,40.66,40.62,40.66,127060.0,37.0162,37.0527,37.0162,37.0527,127060.0
2022-06-22 12:45:00,40.66,40.66,40.62,40.63,146792.0,37.0527,37.0527,37.0162,37.0253,146792.0
2022-06-22 12:50:00,40.63,40.65,40.6,40.64,91799.0,37.0253,37.0436,36.998,37.0344,91799.0
2022-06-22 12:55:00,40.64,40.66,40.62,40.65,99684.0,37.0344,37.0527,37.0162,37.0436,99684.0
2022-06-22 13:00:00,40.65,40.67,40.58,40.61,131772.0,37.0436,37.0618,36.9798,37.0071,131772.0
2022-06-22 13:05:00,40.6,40.64,40.6,40.63,134857.0,36.998,37.0344,36.998,37.0253,134857.0
2022-06-22 13:10:00,40.63,40.67,40.62,40.66,109784.0,37.0253,37.0618,37.0162,37.0527,109784.0
2022-06-22 13:15:00,40.67,40.71,40.65,40.71,101524.0,37.0618,37.0982,37.0436,37.0982,101524.0
2022-06-22 13:20:00,40.71,40.73,40.69,40.73,146999.0,37.0982,37.1165,37.08,37.1165,146999.0
2022-06-22 13:25:00,40.73,40.76,40.71,40.74,126314.0,37.1165,37.1438,37.0982,37.1256,126314.0
2022-06-22 13:30:00,40.74,40.74,40.69,40.7,128736.0,37.1256,37.1256,37.08,37.0891,128736.0
2022-06-22 13:35:00,40.69,40.73,40.67,40.73,103522.0,37.08,37.1165,37.0618,37.1165,103522.0
2022-06-22 13:40:00,40.73,40.74,40.71,40.74,64366.0,37.1165,37.1256,37.0982,37.1256,64366.0
2022-06-22 13:45:00,40.73,40.78,40.73,40.78,543185.0,37.1165,37.162,37.1165,37.162,543185.0
2022-06-22 13:50:00,40.77,40.78,40.72,40.73,110080.0,37.1529,37.162,37.1073,37.1165,110080.0
2022-06-22 13:55:00,40.73,40.76,40.71,40.76,110597.0,37.1165,37.1438,37.0982,37.1438,110597.0
2022-06-22 14:00:00,40.76,40.77,40.74,40.76,252195.0,37.1438,37.1529,37.1256,37.1438,252195.0
2022-06-22 14:05:00,40.76,40.85,40.76,40.84,402738.0,37.1438,37.2258,37.1438,37.2167,402738.0
2022-06-22 14:10:00,40.84,40.84,40.8,40.83,290585.0,37.2167,37.2167,37.1802,37.2076,290585.0
2022-06-22 14:15:00,40.83,40.85,40.81,40.83,207113.0,37.2076,37.2258,37.1894,37.2076,207113.0
2022-06-22 14:20:00,40.83,40.83,40.77,40.8,173641.0,37.2076,37.2076,37.1529,37.1802,173641.0
2022-06-22 14:25:00,40.8,40.8,40.74,40.74,126085.0,37.1802,37.1802,37.1256,37.1256,126085.0
2022-06-22 14:30:00,40.75,40.76,40.74,40.75,258105.0,37.1347,37.1438,37.1256,37.1347,258105.0
2022-06-22 14:35:00,40.76,40.76,40.73,40.73,210502.0,37.1438,37.1438,37.1165,37.1165,210502.0
2022-06-22 14:40:00,40.73,40.75,40.7,40.73,217762.0,37.1165,37.1347,37.0891,37.1165,217762.0
2022-06-22 14:45:00,40.73,40.74,40.68,40.69,171325.0,37.1165,37.1256,37.0709,37.08,171325.0
2022-06-22 14:50:00,40.69,40.71,40.67,40.7,252072.0,37.08,37.0982,37.0618,37.0891,252072.0
2022-06-22 14:55:00,40.7,40.73,40.69,40.71,369580.0,37.0891,37.1165,37.08,37.0982,369580.0
2022-06-22 15:00:00,40.71,40.74,40.67,40.72,576778.0,37.0982,37.1256,37.0618,37.1073,576778.0
2022-06-22 15:05:00,40.74,40.75,40.7,40.7,148626.0,37.1256,37.1347,37.0891,37.0891,148626.0
2022-06-22 15:10:00,40.71,40.72,40.68,40.71,290629.0,37.0982,37.1073,37.0709,37.0982,290629.0
2022-06-22 15:15:00,40.7,40.73,40.69,40.7,239822.0,37.0891,37.1165,37.08,37.0891,239822.0
2022-06-22 15:20:00,40.7,40.73,40.69,40.71,359005.0,37.0891,37.1165,37.08,37.0982,359005.0
2022-06-22 15:25:00,40.7,40.71,40.63,40.66,528142.0,37.0891,37.0982,37.0253,37.0527,528142.0
2022-06-22 15:30:00,40.65,40.68,40.61,40.62,453871.0,37.0436,37.0709,37.0071,37.0162,453871.0
2022-06-22 15:35:00,40.62,40.63,40.58,40.61,239055.0,37.0162,37.0253,36.9798,37.0071,239055.0
2022-06-22 15:40:00,40.61,40.63,40.58,40.62,223725.0,37.0071,37.0253,36.9798,37.0162,223725.0
2022-06-22 15:45:00,40.63,40.63,40.57,40.6,505921.0,37.0253,37.0253,36.9706,36.998,505921.0
2022-06-22 15:50:00,40.59,40.65,40.57,40.63,529180.0,36.9889,37.0436,36.9706,37.0253,529180.0
2022-06-22 15:55:00,40.64,40.65,40.52,40.52,363440.0,37.0344,37.0436,36.9251,36.9251,363440.0
2022-06-23 09:30:00,40.43,40.46,40.38,40.4,381323.0,36.8431,36.8704,36.7975,36.8157,381323.0
2022-06-23 09:35:00,40.4,40.4,40.34,40.34,549238.0,36.8157,36.8157,36.7611,36.7611,549238.0
2022-06-23 09:40:00,40.34,40.39,40.33,40.36,491865.0,36.7611,36.8066,36.7519,36.7793,491865.0
2022-06-23 09:45:00,40.36,40.42,40.32,40.38,543439.0,36.7793,36.834,36.7428,36.7975,543439.0
2022-06-23 09:50:00,40.37,40.38,40.32,40.34,308643.0,36.7884,36.7975,36.7428,36.7611,308643.0
2022-06-23 09:55:00,40.33,40.49,40.32,40.48,155469.0,36.7519,36.8977,36.7428,36.8886,155469.0
2022-06-23 10:00:00,40.48,40.52,40.46,40.48,489847.0,36.8886,36.9251,36.8704,36.8886,489847.0
2022-06-23 10:05:00,40.48,40.49,40.34,40.35,344812.0,36.8886,36.8977,36.7611,36.7702,344812.0
2022-06-23 10:10:00,40.35,40.4,40.29,40.35,258477.0,36.7702,36.8157,36.7155,36.7702,258477.0
2022-06-23 10:15:00,40.34,40.36,40.28,40.3,325428.0,36.7611,36.7793,36.7064,36.7246,325428.0
2022-06-23 10:20:00,40.3,40.39,40.29,40.36,260347.0,36.7246,36.8066,36.7155,36.7793,260347.0
2022-06-23 10:25:00,40.35,40.37,40.3,40.34,98287.0,36.7702,36.7884,36.7246,36.7611,98287.0
2022-06-23 10:30:00,40.34,40.38,40.3,40.31,309135.0,36.7611,36.7975,36.7246,36.7337,309135.0
2022-06-23 10:35:00,40.31,40.35,40.28,40.35,219321.0,36.7337,36.7702,36.7064,36.7702,219321.0
2022-06-23 10:40:00,40.36,40.42,40.36,40.38,315216.0,36.7793,36.834,36.7793,36.7975,315216.0
2022-06-23 10:45:00,40.38,40.45,40.37,40.41,236377.0,36.7975,36.8613,36.7884,36.8248,236377.0
2022-06-23 10:50:00,40.41,40.46,40.38,40.46,142603.0,36.8248,36.8704,36.7975,36.8704,142603.0
2022-06-23 10:55:00,40.46,40.49,40.44,40.47,105540.0,36.8704,36.8977,36.8522,36.8795,105540.0
2022-06-23 11:00:00,40.46,40.46,40.36,40.37,152960.0,36.8704,36.8704,36.7793,36.7884,152960.0
2022-06-23 11:05:00,40.38,40.43,40.35,40.43,101588.0,36.7975,36.8431,36.7702,36.8431,101588.0
2022-06-23 11:10:00,40.43,40.5,40.4,40.48,269359.0,36.8431,36.9069,36.8157,36.8886,269359.0
2022-06-23 11:15:00,40.47,40.48,40.43,40.45,186825.0,36.8795,36.8886,36.8431,36.8613,186825.0
2022-06-23 11:20:00,40.44,40.47,40.34,40.35,180307.0,36.8522,36.8795,36.7611,36.7702,180307.0
2022-06-23 11:25:00,40.35,40.39,40.34,40.35,474836.0,36.7702,36.8066,36.7611,36.7702,474836.0
2022-06-23 11:30:00,40.36,40.38,40.28,40.3,252798.0,36.7793,36.7975,36.7064,36.7246,252798.0
2022-06-23 11:35:00,40.3,40.31,40.25,40.26,115947.0,36.7246,36.7337,36.679,36.6882,115947.0
2022-06-23 11:40:00,40.26,40.3,40.25,40.28,120129.0,36.6882,36.7246,36.679,36.7064,120129.0
2022-06-23 11:45:00,40.28,40.31,40.26,40.3,80426.0,36.7064,36.7337,36.6882,36.7246,80426.0
2022-06-23 11:50:00,40.3,40.31,40.26,40.26,121206.0,36.7246,36.7337,36.6882,36.6882,121206.0
2022-06-23 11:55:00,40.26,40.26,40.19,40.2,85777.0,36.6882,36.6882,36.6244,36.6335,85777.0
2022-06-23 12:00:00,40.2,40.21,40.1,40.1,318712.0,36.6335,36.6426,36.5423,36.5423,318712.0
2022-06-23 12:05:00,40.09,40.16,40.08,40.14,247941.0,36.5332,36.597,36.5241,36.5788,247941.0
2022-06-23 12:10:00,40.14,40.17,40.11,40.15,153625.0,36.5788,36.6061,36.5515,36.5879,153625.0
2022-06-23 12:15:00,40.15,40.2,40.12,40.16,204506.0,36.5879,36.6335,36.5606,36.597,204506.0
2022-06-23 12:20:00,40.16,40.2,40.15,40.18,359043.0,36.597,36.6335,36.5879,36.6152,359043.0
2022-06-23 12:25:00,40.17,40.18,40.14,40.15,648364.0,36.6061,36.6152,36.5788,36.5879,648364.0
2022-06-23 12:30:00,40.15,40.17,40.11,40.12,250170.0,36.5879,36.6061,36.5515,36.5606,250170.0
2022-06-23 12:35:00,40.13,40.15,40.06,40.1,294039.0,36.5697,36.5879,36.5059,36.5423,294039.0
2022-06-23 12:40:00,40.09,40.14,40.07,40.11,252502.0,36.5332,36.5788,36.515,36.5515,252502.0
2022-06-23 12:45:00,40.11,40.11,40.04,40.08,225260.0,36.5515,36.5515,36.4877,36.5241,225260.0
2022-06-23 12:50:00,40.08,40.08,40.03,40.07,366988.0,36.5241,36.5241,36.4786,36.515,366988.0
2022-06-23 12:55:00,40.07,40.1,40.05,40.06,122565.0,36.515,36.5423,36.4968,36.5059,122565.0
2022-06-23 13:00:00,40.06,40.06,40.0,40.04,171134.0,36.5059,36.5059,36.4512,36.4877,171134.0
2022-06-23 13:05:00,40.03,40.1,40.03,40.09,189218.0,36.4786,36.5423,36.4786,36.5332,189218.0
2022-06-23 13:10:00,40.09,40.12,40.07,40.1,213871.0,36.5332,36.5606,36.515,36.5423,213871.0
2022-06-23 13:15:00,40.1,40.12,40.09,40.1,101744.0,36.5423,36.5606,36.5332,36.5423,101744.0
2022-06-23 13:20:00,40.11,40.12,40.06,40.1,205067.0,36.5515,36.5606,36.5059,36.5423,205067.0
2022-06-23 13:25:00,40.1,40.13,40.07,40.09,273293.0,36.5423,36.5697,36.515,36.5332,273293.0
2022-06-23 13:30:00,40.09,40.13,40.07,40.1,194230.0,36.5332,36.5697,36.515,36.5423,194230.0
2022-06-23 13:35:00,40.1,40.12,40.04,40.06,153945.0,36.5423,36.5606,36.4877,36.5059,153945.0
2022-06-23 13:40:00,40.07,40.08,40.02,40.06,105613.0,36.515,36.5241,36.4694,36.5059,105613.0
2022-06-23 13:45:00,40.06,40.1,40.05,40.09,107662.0,36.5059,36.5423,36.4968,36.5332,107662.0
2022-06-23 13:50:00,40.09,40.13,40.09,40.1,234796.0,36.5332,36.5697,36.5332,36.5423,234796.0
2022-06-23 13:55:00,40.1,40.12,40.08,40.11,91302.0,36.5423,36.5606,36.5241,36.5515,91302.0
2022-06-23 14:00:00,40.11,40.13,40.08,40.1,808240.0,36.5515,36.5697,36.5241,36.5423,808240.0
2022-06-23 14:05:00,40.1,40.11,40.07,40.1,841736.0,36.5423,36.5515,36.515,36.5423,841736.0
2022-06-23 14:10:00,40.1,40.12,40.07,40.1,236197.0,36.5423,36.5606,36.515,36.5423,236197.0
2022-06-23 14:15:00,40.11,40.12,40.08,40.1,699418.0,36.5515,36.5606,36.5241,36.5423,699418.0
2022-06-23 14:20:00,40.11,40.13,40.08,40.12,201619.0,36.5515,36.5697,36.5241,36.5606,201619.0
2022-06-23 14:25:00,40.12,40.15,40.09,40.14,222938.0,36.5606,36.5879,36.5332,36.5788,222938.0
2022-06-23 14:30:00,40.14,40.22,40.13,40.2,279062.0,36.5788,36.6517,36.5697,36.6335,279062.0
2022-06-23 14:35:00,40.2,40.23,40.18,40.21,206486.0,36.6335,36.6608,36.6152,36.6426,206486.0
2022-06-23 14:40:00,40.22,40.22,40.19,40.21,219169.0,36.6517,36.6517,36.6244,36.6426,219169.0
2022-06-23 14:45:00,40.21,40.21,40.17,40.19,223667.0,36.6426,36.6426,36.6061,36.6244,223667.0
2022-06-23 14:50:00,40.19,40.2,40.18,40.19,215692.0,36.6244,36.6335,36.6152,36.6244,215692.0
2022-06-23 14:55:00,40.19,40.21,40.17,40.21,255660.0,36.6244,36.6426,36.6061,36.6426,255660.0
2022-06-23 15:00:00,40.21,40.24,40.18,40.23,469294.0,36.6426,36.6699,36.6152,36.6608,469294.0
2022-06-23 15:05:00,40.23,40.26,40.22,40.24,298650.0,36.6608,36.6882,36.6517,36.6699,298650.0
2022-06-23 15:10:00,40.24,40.25,40.22,40.25,400923.0,36.6699,36.679,36.6517,36.679,400923.0
2022-06-23 15:15:00,40.25,40.26,40.22,40.26,233907.0,36.679,36.6882,36.6517,36.6882,233907.0
2022-06-23 15:20:00,40.26,40.28,40.25,40.26,312919.0,36.6882,36.7064,36.679,36.6882,312919.0
2022-06-23 15:25:00,40.26,40.3,40.25,40.29,476706.0,36.6882,36.7246,36.679,36.7155,476706.0
2022-06-23 15:30:00,40.29,40.37,40.28,40.37,705949.0,36.7155,36.7884,36.7064,36.7884,705949.0
2022-06-23 15:35:00,40.37,40.37,40.33,40.34,351542.0,36.7884,36.7884,36.7519,36.7611,351542.0
2022-06-23 15:40:00,40.34,40.38,40.33,40.36,547198.0,36.7611,36.7975,36.7519,36.7793,547198.0
2022-06-23 15:45:00,40.36,40.4,40.35,40.4,557800.0,36.7793,36.8157,36.7702,36.8157,557800.0
2022-06-23 15:50:00,40.4,40.42,40.34,40.35,503161.0,36.8157,36.834,36.7611,36.7702,503161.0
2022-06-23 15:55:00,40.35,40.4,40.34,40.39,314110.0,36.7702,36.8157,36.7611,36.8066,314110.0
2022-06-24 09:30:00,40.94,40.98,40.9,40.96,760054.0,37.3078,37.3443,37.2714,37.326,760054.0
2022-06-24 09:35:00,40.97,40.99,40.9,40.93,481684.0,37.3352,37.3534,37.2714,37.2987,481684.0
2022-06-24 09:40:00,40.92,40.99,40.9,40.98,442345.0,37.2896,37.3534,37.2714,37.3443,442345.0
2022-06-24 09:45:00,40.98,41.06,40.97,41.06,247839.0,37.3443,37.4172,37.3352,37.4172,247839.0
2022-06-24 09:50:00,41.06,41.09,41.05,41.08,216952.0,37.4172,37.4445,37.4081,37.4354,216952.0
2022-06-24 09:55:00,41.07,41.08,41.02,41.04,128732.0,37.4263,37.4354,37.3807,37.3989,128732.0
2022-06-24 10:00:00,41.04,41.32,41.03,41.25,767547.0,37.3989,37.6541,37.3898,37.5903,767547.0
2022-06-24 10:05:00,41.25,41.31,41.23,41.3,191951.0,37.5903,37.645,37.5721,37.6359,191951.0
2022-06-24 10:10:00,41.31,41.34,41.28,41.3,414742.0,37.645,37.6723,37.6177,37.6359,414742.0
2022-06-24 10:15:00,41.3,41.35,41.29,41.33,438346.0,37.6359,37.6814,37.6268,37.6632,438346.0
2022-06-24 10:20:00,41.34,41.4,41.33,41.39,459447.0,37.6723,37.727,37.6632,37.7179,459447.0
2022-06-24 10:25:00,41.39,41.39,41.34,41.37,152933.0,37.7179,37.7179,37.6723,37.6997,152933.0
2022-06-24 10:30:00,41.37,41.39,41.32,41.34,246334.0,37.6997,37.7179,37.6541,37.6723,246334.0
2022-06-24 10:35:00,41.34,41.35,41.28,41.31,334966.0,37.6723,37.6814,37.6177,37.645,334966.0
2022-06-24 10:40:00,41.3,41.31,41.26,41.28,497465.0,37.6359,37.645,37.5994,37.6177,497465.0
2022-06-24 10:45:00,41.28,41.32,41.24,41.32,846796.0,37.6177,37.6541,37.5812,37.6541,846796.0
2022-06-24 10:50:00,41.33,41.34,41.28,41.3,158908.0,37.6632,37.6723,37.6177,37.6359,158908.0
2022-06-24 10:55:00,41.3,41.32,41.27,41.28,148711.0,37.6359,37.6541,37.6085,37.6177,148711.0
2022-06-24 11:00:00,41.28,41.36,41.28,41.36,159001.0,37.6177,37.6906,37.6177,37.6906,159001.0
2022-06-24 11:05:00,41.36,41.38,41.34,41.36,133976.0,37.6906,37.7088,37.6723,37.6906,133976.0
2022-06-24 11:10:00,41.37,41.38,41.28,41.29,192573.0,37.6997,37.7088,37.6177,37.6268,192573.0
2022-06-24 11:15:00,41.29,41.3,41.25,41.27,278744.0,37.6268,37.6359,37.5903,37.6085,278744.0
2022-06-24 11:20:00,41.27,41.31,41.26,41.29,121218.0,37.6085,37.645,37.5994,37.6268,121218.0
2022-06-24 11:25:00,41.29,41.35,41.29,41.35,233206.0,37.6268,37.6814,37.6268,37.6814,233206.0
2022-06-24 11:30:00,41.35,41.38,41.32,41.32,172169.0,37.6814,37.7088,37.6541,37.6541,172169.0
2022-06-24 11:35:00,41.32,41.38,41.3,41.37,157625.0,37.6541,37.7088,37.6359,37.6997,157625.0
2022-06-24 11:40:00,41.37,41.38,41.36,41.37,101919.0,37.6997,37.7088,37.6906,37.6997,101919.0
2022-06-24 11:45:00,41.37,41.37,41.33,41.34,70639.0,37.6997,37.6997,37.6632,37.6723,70639.0
2022-06-24 11:50:00,41.34,41.36,41.32,41.33,70073.0,37.6723,37.6906,37.6541,37.6632,70073.0
2022-06-24 11:55:00,41.34,41.34,41.29,41.32,102767.0,37.6723,37.6723,37.6268,37.6541,102767.0
2022-06-24 12:00:00,41.32,41.36,41.32,41.35,54821.0,37.6541,37.6906,37.6541,37.6814,54821.0
2022-06-24 12:05:00,41.34,41.35,41.33,41.34,77156.0,37.6723,37.6814,37.6632,37.6723,77156.0
2022-06-24 12:10:00,41.34,41.35,41.33,41.34,158598.0,37.6723,37.6814,37.6632,37.6723,158598.0
2022-06-24 12:15:00,41.34,41.37,41.33,41.36,79234.0,37.6723,37.6997,37.6632,37.6906,79234.0
2022-06-24 12:20:00,41.36,41.36,41.31,41.33,353357.0,37.6906,37.6906,37.645,37.6632,353357.0
2022-06-24 12:25:00,41.33,41.34,41.32,41.33,353372.0,37.6632,37.6723,37.6541,37.6632,353372.0
2022-06-24 12:30:00,41.33,41.33,41.3,41.32,158555.0,37.6632,37.6632,37.6359,37.6541,158555.0
2022-06-24 12:35:00,41.31,41.34,41.31,41.34,142206.0,37.645,37.6723,37.645,37.6723,142206.0
2022-06-24 12:40:00,41.34,41.37,41.32,41.36,172974.0,37.6723,37.6997,37.6541,37.6906,172974.0
2022-06-24 12:45:00,41.36,41.36,41.32,41.34,119158.0,37.6906,37.6906,37.6541,37.6723,119158.0
2022-06-24 12:50:00,41.34,41.35,41.32,41.34,55021.0,37.6723,37.6814,37.6541,37.6723,55021.0
2022-06-24 12:55:00,41.34,41.37,41.33,41.37,1408325.0,37.6723,37.6997,37.6632,37.6997,1408325.0
2022-06-24 13:00:00,41.37,41.38,41.35,41.37,149453.0,37.6997,37.7088,37.6814,37.6997,149453.0
2022-06-24 13:05:00,41.37,41.37,41.34,41.35,263468.0,37.6997,37.6997,37.6723,37.6814,263468.0
2022-06-24 13:10:00,41.35,41.38,41.35,41.38,80016.0,37.6814,37.7088,37.6814,37.7088,80016.0
2022-06-24 13:15:00,41.38,41.38,41.34,41.34,74699.0,37.7088,37.7088,37.6723,37.6723,74699.0
2022-06-24 13:20:00,41.34,41.36,41.33,41.34,67411.0,37.6723,37.6906,37.6632,37.6723,67411.0
2022-06-24 13:25:00,41.34,41.35,41.33,41.34,58898.0,37.6723,37.6814,37.6632,37.6723,58898.0
2022-06-24 13:30:00,41.34,41.35,41.33,41.35,102185.0,37.6723,37.6814,37.6632,37.6814,102185.0
2022-06-24 13:35:00,41.35,41.35,41.32,41.34,239230.0,37.6814,37.6814,37.6541,37.6723,239230.0
2022-06-24 13:40:00,41.34,41.36,41.32,41.35,82677.0,37.6723,37.6906,37.6541,37.6814,82677.0
2022-06-24 13:45:00,41.36,41.36,41.33,41.34,48820.0,37.6906,37.6906,37.6632,37.6723,48820.0
2022-06-24 13:50:00,41.34,41.35,41.31,41.32,138799.0,37.6723,37.6814,37.645,37.6541,138799.0
2022-06-24 13:55:00,41.31,41.34,41.3,41.33,223687.0,37.645,37.6723,37.6359,37.6632,223687.0
2022-06-24 14:00:00,41.33,41.35,41.32,41.35,201816.0,37.6632,37.6814,37.6541,37.6814,201816.0
2022-06-24 14:05:00,41.35,41.36,41.34,41.36,349105.0,37.6814,37.6906,37.6723,37.6906,349105.0
2022-06-24 14:10:00,41.36,41.39,41.35,41.38,84479.0,37.6906,37.7179,37.6814,37.7088,84479.0
2022-06-24 14:15:00,41.38,41.39,41.36,41.38,104320.0,37.7088,37.7179,37.6906,37.7088,104320.0
2022-06-24 14:20:00,41.38,41.39,41.35,41.37,144069.0,37.7088,37.7179,37.6814,37.6997,144069.0
2022-06-24 14:25:00,41.37,41.39,41.36,41.39,97019.0,37.6997,37.7179,37.6906,37.7179,97019.0
2022-06-24 14:30:00,41.39,41.42,41.38,41.41,186915.0,37.7179,37.7452,37.7088,37.7361,186915.0
2022-06-24 14:35:00,41.41,41.42,41.39,41.39,141051.0,37.7361,37.7452,37.7179,37.7179,141051.0
2022-06-24 14:40:00,41.39,41.41,41.38,41.39,295212.0,37.7179,37.7361,37.7088,37.7179,295212.0
2022-06-24 14:45:00,41.39,41.42,41.39,41.41,165123.0,37.7179,37.7452,37.7179,37.7361,165123.0
2022-06-24 14:50:00,41.41,41.42,41.39,41.41,134439.0,37.7361,37.7452,37.7179,37.7361,134439.0
2022-06-24 14:55:00,41.41,41.42,41.39,41.42,140914.0,37.7361,37.7452,37.7179,37.7452,140914.0
2022-06-24 15:00:00,41.41,41.42,41.39,41.42,82280.0,37.7361,37.7452,37.7179,37.7452,82280.0
2022-06-24 15:05:00,41.42,41.42,41.4,41.4,84173.0,37.7452,37.7452,37.727,37.727,84173.0
2022-06-24 15:10:00,41.41,41.41,41.38,41.4,357573.0,37.7361,37.7361,37.7088,37.727,357573.0
2022-06-24 15:15:00,41.4,41.42,41.4,41.42,105313.0,37.727,37.7452,37.727,37.7452,105313.0
2022-06-24 15:20:00,41.41,41.44,41.41,41.44,107643.0,37.7361,37.7635,37.7361,37.7635,107643.0
2022-06-24 15:25:00,41.44,41.45,41.42,41.44,363775.0,37.7635,37.7726,37.7452,37.7635,363775.0
2022-06-24 15:30:00,41.44,41.44,41.41,41.42,284709.0,37.7635,37.7635,37.7361,37.7452,284709.0
2022-06-24 15:35:00,41.41,41.44,41.4,41.43,226366.0,37.7361,37.7635,37.727,37.7543,226366.0
2022-06-24 15:40:00,41.43,41.46,41.43,41.46,149694.0,37.7543,37.7817,37.7543,37.7817,149694.0
2022-06-24 15:45:00,41.46,41.46,41.44,41.44,144487.0,37.7817,37.7817,37.7635,37.7635,144487.0
2022-06-24 15:50:00,41.44,41.52,41.44,41.52,414542.0,37.7635,37.8364,37.7635,37.8364,414542.0
2022-06-24 15:55:00,41.52,41.6,41.5,41.59,407676.0,37.8364,37.9093,37.8181,37.9002,407676.0
2022-06-27 09:30:00,41.55,41.56,41.43,41.44,361643.0,37.8637,37.8728,37.7543,37.7635,361643.0
2022-06-27 09:35:00,41.43,41.5,41.42,41.5,128945.0,37.7543,37.8181,37.7452,37.8181,128945.0
2022-06-27 09:40:00,41.49,41.5,41.45,41.49,180885.0,37.809,37.8181,37.7726,37.809,180885.0
2022-06-27 09:45:00,41.48,41.48,41.39,41.41,127785.0,37.7999,37.7999,37.7179,37.7361,127785.0
2022-06-27 09:50:00,41.41,41.51,41.41,41.51,32777.0,37.7361,37.8273,37.7361,37.8273,32777.0
2022-06-27 09:55:00,41.51,41.51,41.44,41.45,114356.0,37.8273,37.8273,37.7635,37.7726,114356.0
2022-06-27 10:00:00,41.46,41.57,41.46,41.55,333006.0,37.7817,37.8819,37.7817,37.8637,333006.0
2022-06-27 10:05:00,41.56,41.57,41.43,41.47,117031.0,37.8728,37.8819,37.7543,37.7908,117031.0
2022-06-27 10:10:00,41.48,41.49,41.4,41.45,491665.0,37.7999,37.809,37.727,37.7726,491665.0
2022-06-27 10:15:00,41.45,41.49,41.42,41.49,146661.0,37.7726,37.809,37.7452,37.809,146661.0
2022-06-27 10:20:00,41.48,41.54,41.45,41.47,205886.0,37.7999,37.8546,37.7726,37.7908,205886.0
2022-06-27 10:25:00,41.47,41.47,41.42,41.44,421137.0,37.7908,37.7908,37.7452,37.7635,421137.0
2022-06-27 10:30:00,41.44,41.51,41.43,41.51,219932.0,37.7635,37.8273,37.7543,37.8273,219932.0
2022-06-27 10:35:00,41.5,41.52,41.46,41.52,1373510.0,37.8181,37.8364,37.7817,37.8364,1373510.0
2022-06-27 10:40:00,41.52,41.59,41.5,41.58,353903.0,37.8364,37.9002,37.8181,37.891,353903.0
2022-06-27 10:45:00,41.58,41.64,41.55,41.62,431522.0,37.891,37.9457,37.8637,37.9275,431522.0
2022-06-27 10:50:00,41.63,41.67,41.62,41.66,584629.0,37.9366,37.9731,37.9275,37.9639,584629.0
2022-06-27 10:55:00,41.66,41.69,41.65,41.67,98001.0,37.9639,37.9913,37.9548,37.9731,98001.0
2022-06-27 11:00:00,41.68,41.69,41.64,41.65,134957.0,37.9822,37.9913,37.9457,37.9548,134957.0
2022-06-27 11:05:00,41.66,41.66,41.62,41.62,115424.0,37.9639,37.9639,37.9275,37.9275,115424.0
2022-06-27 11:10:00,41.62,41.66,41.61,41.64,272032.0,37.9275,37.9639,37.9184,37.9457,272032.0
2022-06-27 11:15:00,41.64,41.7,41.63,41.68,222285.0,37.9457,38.0004,37.9366,37.9822,222285.0
2022-06-27 11:20:00,41.67,41.73,41.65,41.73,72177.0,37.9731,38.0277,37.9548,38.0277,72177.0
2022-06-27 11:25:00,41.73,41.75,41.72,41.73,451103.0,38.0277,38.046,38.0186,38.0277,451103.0
2022-06-27 11:30:00,41.73,41.74,41.67,41.67,115622.0,38.0277,38.0368,37.9731,37.9731,115622.0
2022-06-27 11:35:00,41.66,41.7,41.64,41.65,167583.0,37.9639,38.0004,37.9457,37.9548,167583.0
2022-06-27 11:40:00,41.66,41.71,41.64,41.7,74653.0,37.9639,38.0095,37.9457,38.0004,74653.0
2022-06-27 11:45:00,41.7,41.72,41.66,41.67,270241.0,38.0004,38.0186,37.9639,37.9731,270241.0
2022-06-27 11:50:00,41.66,41.67,41.63,41.65,207606.0,37.9639,37.9731,37.9366,37.9548,207606.0
2022-06-27 11:55:00,41.64,41.67,41.62,41.66,126140.0,37.9457,37.9731,37.9275,37.9639,126140.0
2022-06-27 12:00:00,41.66,41.69,41.6,41.62,477380.0,37.9639,37.9913,37.9093,37.9275,477380.0
2022-06-27 12:05:00,41.63,41.64,41.59,41.63,69819.0,37.9366,37.9457,37.9002,37.9366,69819.0
2022-06-27 12:10:00,41.63,41.65,41.61,41.63,974280.0,37.9366,37.9548,37.9184,37.9366,974280.0
2022-06-27 12:15:00,41.64,41.64,41.59,41.63,142994.0,37.9457,37.9457,37.9002,37.9366,142994.0
2022-06-27 12:20:00,41.63,41.64,41.59,41.61,151135.0,37.9366,37.9457,37.9002,37.9184,151135.0
2022-06-27 12:25:00,41.6,41.61,41.55,41.56,168490.0,37.9093,37.9184,37.8637,37.8728,168490.0
2022-06-27 12:30:00,41.56,41.56,41.52,41.53,139239.0,37.8728,37.8728,37.8364,37.8455,139239.0
2022-06-27 12:35:00,41.54,41.57,41.51,41.56,274562.0,37.8546,37.8819,37.8273,37.8728,274562.0
2022-06-27 12:40:00,41.56,41.6,41.55,41.6,165657.0,37.8728,37.9093,37.8637,37.9093,165657.0
2022-06-27 12:45:00,41.6,41.62,41.58,41.61,125072.0,37.9093,37.9275,37.891,37.9184,125072.0
2022-06-27 12:50:00,41.61,41.63,41.59,41.63,118892.0,37.9184,37.9366,37.9002,37.9366,118892.0
2022-06-27 12:55:00,41.63,41.64,41.6,41.63,199353.0,37.9366,37.9457,37.9093,37.9366,199353.0
2022-06-27 13:00:00,41.63,41.63,41.55,41.57,287983.0,37.9366,37.9366,37.8637,37.8819,287983.0
2022-06-27 13:05:00,41.57,41.57,41.5,41.54,149088.0,37.8819,37.8819,37.8181,37.8546,149088.0
2022-06-27 13:10:00,41.54,41.58,41.53,41.57,169435.0,37.8546,37.891,37.8455,37.8819,169435.0
2022-06-27 13:15:00,41.57,41.58,41.53,41.57,286069.0,37.8819,37.891,37.8455,37.8819,286069.0
2022-06-27 13:20:00,41.57,41.59,41.54,41.57,142469.0,37.8819,37.9002,37.8546,37.8819,142469.0
2022-06-27 13:25:00,41.57,41.57,41.54,41.55,160938.0,37.8819,37.8819,37.8546,37.8637,160938.0
2022-06-27 13:30:00,41.55,41.57,41.52,41.53,240664.0,37.8637,37.8819,37.8364,37.8455,240664.0
2022-06-27 13:35:00,41.54,41.56,41.52,41.55,183200.0,37.8546,37.8728,37.8364,37.8637,183200.0
2022-06-27 13:40:00,41.55,41.56,41.5,41.52,166793.0,37.8637,37.8728,37.8181,37.8364,166793.0
2022-06-27 13:45:00,41.51,41.52,41.47,41.5,270025.0,37.8273,37.8364,37.7908,37.8181,270025.0
2022-06-27 13:50:00,41.5,41.52,41.49,41.51,293115.0,37.8181,37.8364,37.809,37.8273,293115.0
2022-06-27 13:55:00,41.51,41.53,41.5,41.51,316090.0,37.8273,37.8455,37.8181,37.8273,316090.0
2022-06-27 14:00:00,41.51,41.53,41.48,41.52,870168.0,37.8273,37.8455,37.7999,37.8364,870168.0
2022-06-27 14:05:00,41.52,41.53,41.48,41.5,865235.0,37.8364,37.8455,37.7999,37.8181,865235.0
2022-06-27 14:10:00,41.51,41.54,41.49,41.52,771774.0,37.8273,37.8546,37.809,37.8364,771774.0
2022-06-27 14:15:00,41.52,41.56,41.51,41.55,319770.0,37.8364,37.8728,37.8273,37.8637,319770.0
2022-06-27 14:20:00,41.55,41.56,41.53,41.54,225191.0,37.8637,37.8728,37.8455,37.8546,225191.0
2022-06-27 14:25:00,41.55,41.55,41.5,41.52,233536.0,37.8637,37.8637,37.8181,37.8364,233536.0
2022-06-27 14:30:00,41.52,41.54,41.5,41.54,159712.0,37.8364,37.8546,37.8181,37.8546,159712.0
2022-06-27 14:35:00,41.54,41.56,41.52,41.55,162622.0,37.8546,37.8728,37.8364,37.8637,162622.0
2022-06-27 14:40:00,41.55,41.55,41.51,41.52,176077.0,37.8637,37.8637,37.8273,37.8364,176077.0
2022-06-27 14:45:00,41.52,41.55,41.51,41.54,331868.0,37.8364,37.8637,37.8273,37.8546,331868.0
2022-06-27 14:50:00,41.53,41.54,41.49,41.52,170293.0,37.8455,37.8546,37.809,37.8364,170293.0
2022-06-27 14:55:00,41.52,41.54,41.5,41.52,302291.0,37.8364,37.8546,37.8181,37.8364,302291.0
2022-06-27 15:00:00,41.52,41.52,41.44,41.45,412101.0,37.8364,37.8364,37.7635,37.7726,412101.0
2022-06-27 15:05:00,41.46,41.5,41.43,41.5,127784.0,37.7817,37.8181,37.7543,37.8181,127784.0
2022-06-27 15:10:00,41.5,41.56,41.49,41.55,215723.0,37.8181,37.8728,37.809,37.8637,215723.0
2022-06-27 15:15:00,41.55,41.58,41.53,41.55,254876.0,37.8637,37.891,37.8455,37.8637,254876.0
2022-06-27 15:20:00,41.55,41.56,41.52,41.54,140966.0,37.8637,37.8728,37.8364,37.8546,140966.0
2022-06-27 15:25:00,41.54,41.56,41.52,41.55,194177.0,37.8546,37.8728,37.8364,37.8637,194177.0
2022-06-27 15:30:00,41.55,41.55,41.51,41.52,293587.0,37.8637,37.8637,37.8273,37.8364,293587.0
2022-06-27 15:35:00,41.52,41.52,41.47,41.5,240186.0,37.8364,37.8364,37.7908,37.8181,240186.0
2022-06-27 15:40:00,41.5,41.55,41.48,41.55,585625.0,37.8181,37.8637,37.7999,37.8637,585625.0
2022-06-27 15:45:00,41.55,41.58,41.52,41.55,312028.0,37.8637,37.891,37.8364,37.8637,312028.0
2022-06-27 15:50:00,41.55,41.55,41.44,41.47,380451.0,37.8637,37.8637,37.7635,37.7908,380451.0
2022-06-27 15:55:00,41.47,41.51,41.45,41.51,273813.0,37.7908,37.8273,37.7726,37.8273,273813.0
2022-06-28 09:30:00,41.81,41.97,41.8,41.95,476107.0,38.1006,38.2464,38.0915,38.2282,476107.0
2022-06-28 09:35:00,41.96,41.99,41.93,41.98,151483.0,38.2373,38.2647,38.21,38.2556,151483.0
2022-06-28 09:40:00,41.98,41.99,41.95,41.98,71753.0,38.2556,38.2647,38.2282,38.2556,71753.0
2022-06-28 09:45:00,41.99,41.99,41.94,41.98,77597.0,38.2647,38.2647,38.2191,38.2556,77597.0
2022-06-28 09:50:00,41.98,42.01,41.97,42.0,76684.0,38.2556,38.2829,38.2464,38.2738,76684.0
2022-06-28 09:55:00,42.0,42.01,41.94,41.97,104744.0,38.2738,38.2829,38.2191,38.2464,104744.0
2022-06-28 10:00:00,41.95,41.99,41.88,41.9,154030.0,38.2282,38.2647,38.1644,38.1827,154030.0
2022-06-28 10:05:00,41.89,41.9,41.81,41.85,102757.0,38.1735,38.1827,38.1006,38.1371,102757.0
2022-06-28 10:10:00,41.84,41.89,41.83,41.89,215947.0,38.128,38.1735,38.1189,38.1735,215947.0
2022-06-28 10:15:00,41.89,41.91,41.87,41.88,153455.0,38.1735,38.1918,38.1553,38.1644,153455.0
2022-06-28 10:20:00,41.88,41.89,41.8,41.82,105918.0,38.1644,38.1735,38.0915,38.1097,105918.0
2022-06-28 10:25:00,41.82,41.85,41.8,41.81,96281.0,38.1097,38.1371,38.0915,38.1006,96281.0
2022-06-28 10:30:00,41.8,41.81,41.72,41.73,69208.0,38.0915,38.1006,38.0186,38.0277,69208.0
2022-06-28 10:35:00,41.73,41.76,41.72,41.75,143629.0,38.0277,38.0551,38.0186,38.046,143629.0
2022-06-28 10:40:00,41.76,41.77,41.71,41.77,101571.0,38.0551,38.0642,38.0095,38.0642,101571.0
2022-06-28 10:45:00,41.76,41.76,41.68,41.72,136405.0,38.0551,38.0551,37.9822,38.0186,136405.0
2022-06-28 10:50:00,41.72,41.75,41.67,41.69,80720.0,38.0186,38.046,37.9731,37.9913,80720.0
2022-06-28 10:55:00,41.69,41.76,41.69,41.75,128675.0,37.9913,38.0551,37.9913,38.046,128675.0
2022-06-28 11:00:00,41.75,41.78,41.72,41.76,197289.0,38.046,38.0733,38.0186,38.0551,197289.0
2022-06-28 11:05:00,41.76,41.79,41.73,41.74,264280.0,38.0551,38.0824,38.0277,38.0368,264280.0
2022-06-28 11:10:00,41.74,41.76,41.73,41.75,88218.0,38.0368,38.0551,38.0277,38.046,88218.0
2022-06-28 11:15:00,41.75,41.75,41.69,41.7,94184.0,38.046,38.046,37.9913,38.0004,94184.0
2022-06-28 11:20:00,41.69,41.7,41.63,41.63,95382.0,37.9913,38.0004,37.9366,37.9366,95382.0
2022-06-28 11:25:00,41.64,41.64,41.59,41.6,131012.0,37.9457,37.9457,37.9002,37.9093,131012.0
2022-06-28 11:30:00,41.6,41.64,41.59,41.63,108269.0,37.9093,37.9457,37.9002,37.9366,108269.0
2022-06-28 11:35:00,41.63,41.63,41.54,41.55,163507.0,37.9366,37.9366,37.8546,37.8637,163507.0
2022-06-28 11:40:00,41.55,41.56,41.5,41.52,227920.0,37.8637,37.8728,37.8181,37.8364,227920.0
2022-06-28 11:45:00,41.51,41.57,41.5,41.57,144993.0,37.8273,37.8819,37.8181,37.8819,144993.0
2022-06-28 11:50:00,41.56,41.56,41.5,41.51,198375.0,37.8728,37.8728,37.8181,37.8273,198375.0
2022-06-28 11:55:00,41.51,41.54,41.5,41.5,171391.0,37.8273,37.8546,37.8181,37.8181,171391.0
2022-06-28 12:00:00,41.5,41.51,41.44,41.45,120466.0,37.8181,37.8273,37.7635,37.7726,120466.0
2022-06-28 12:05:00,41.45,41.53,41.45,41.51,95765.0,37.7726,37.8455,37.7726,37.8273,95765.0
2022-06-28 12:10:00,41.51,41.56,41.51,41.51,94609.0,37.8273,37.8728,37.8273,37.8273,94609.0
2022-06-28 12:15:00,41.52,41.52,41.44,41.5,178423.0,37.8364,37.8364,37.7635,37.8181,178423.0
2022-06-28 12:20:00,41.5,41.53,41.48,41.51,191722.0,37.8181,37.8455,37.7999,37.8273,191722.0
2022-06-28 12:25:00,41.52,41.57,41.51,41.57,874958.0,37.8364,37.8819,37.8273,37.8819,874958.0
2022-06-28 12:30:00,41.57,41.57,41.51,41.52,124793.0,37.8819,37.8819,37.8273,37.8364,124793.0
2022-06-28 12:35:00,41.52,41.56,41.51,41.54,479626.0,37.8364,37.8728,37.8273,37.8546,479626.0
2022-06-28 12:40:00,41.55,41.58,41.54,41.57,145704.0,37.8637,37.891,37.8546,37.8819,145704.0
2022-06-28 12:45:00,41.57,41.59,41.54,41.54,128988.0,37.8819,37.9002,37.8546,37.8546,128988.0
2022-06-28 12:50:00,41.54,41.55,41.5,41.5,170466.0,37.8546,37.8637,37.8181,37.8181,170466.0
2022-06-28 12:55:00,41.5,41.54,41.5,41.53,124088.0,37.8181,37.8546,37.8181,37.8455,124088.0
2022-06-28 13:00:00,41.52,41.54,41.45,41.47,252542.0,37.8364,37.8546,37.7726,37.7908,252542.0
2022-06-28 13:05:00,41.48,41.48,41.4,41.41,177956.0,37.7999,37.7999,37.727,37.7361,177956.0
2022-06-28 13:10:00,41.41,41.43,41.38,41.39,97622.0,37.7361,37.7543,37.7088,37.7179,97622.0
2022-06-28 13:15:00,41.39,41.42,41.38,41.4,327895.0,37.7179,37.7452,37.7088,37.727,327895.0
2022-06-28 13:20:00,41.4,41.42,41.37,41.41,171430.0,37.727,37.7452,37.6997,37.7361,171430.0
2022-06-28 13:25:00,41.41,41.46,41.39,41.44,148847.0,37.7361,37.7817,37.7179,37.7635,148847.0
2022-06-28 13:30:00,41.44,41.47,41.41,41.41,322680.0,37.7635,37.7908,37.7361,37.7361,322680.0
2022-06-28 13:35:00,41.41,41.42,41.37,41.4,161116.0,37.7361,37.7452,37.6997,37.727,161116.0
2022-06-28 13:40:00,41.39,41.44,41.38,41.43,137340.0,37.7179,37.7635,37.7088,37.7543,137340.0
2022-06-28 13:45:00,41.42,41.45,41.42,41.44,168643.0,37.7452,37.7726,37.7452,37.7635,168643.0
2022-06-28 13:50:00,41.44,41.47,41.43,41.44,175249.0,37.7635,37.7908,37.7543,37.7635,175249.0
2022-06-28 13:55:00,41.44,41.46,41.42,41.45,187360.0,37.7635,37.7817,37.7452,37.7726,187360.0
2022-06-28 14:00:00,41.45,41.5,41.44,41.46,337790.0,37.7726,37.8181,37.7635,37.7817,337790.0
2022-06-28 14:05:00,41.45,41.46,41.4,41.4,133583.0,37.7726,37.7817,37.727,37.727,133583.0
2022-06-28 14:10:00,41.41,41.42,41.36,41.38,144687.0,37.7361,37.7452,37.6906,37.7088,144687.0
2022-06-28 14:15:00,41.38,41.39,41.35,41.36,144575.0,37.7088,37.7179,37.6814,37.6906,144575.0
2022-06-28 14:20:00,41.36,41.38,41.35,41.37,166259.0,37.6906,37.7088,37.6814,37.6997,166259.0
2022-06-28 14:25:00,41.37,41.4,41.36,41.39,191619.0,37.6997,37.727,37.6906,37.7179,191619.0
2022-06-28 14:30:00,41.39,41.4,41.32,41.32,272478.0,37.7179,37.727,37.6541,37.6541,272478.0
2022-06-28 14:35:00,41.33,41.33,41.29,41.3,291750.0,37.6632,37.6632,37.6268,37.6359,291750.0
2022-06-28 14:40:00,41.29,41.32,41.29,41.32,470965.0,37.6268,37.6541,37.6268,37.6541,470965.0
2022-06-28 14:45:00,41.32,41.37,41.31,41.36,172648.0,37.6541,37.6997,37.645,37.6906,172648.0
2022-06-28 14:50:00,41.35,41.36,41.33,41.34,113509.0,37.6814,37.6906,37.6632,37.6723,113509.0
2022-06-28 14:55:00,41.34,41.35,41.32,41.33,262965.0,37.6723,37.6814,37.6541,37.6632,262965.0
2022-06-28 15:00:00,41.32,41.36,41.29,41.31,320877.0,37.6541,37.6906,37.6268,37.645,320877.0
2022-06-28 15:05:00,41.31,41.32,41.29,41.31,187836.0,37.645,37.6541,37.6268,37.645,187836.0
2022-06-28 15:10:00,41.31,41.34,41.29,41.33,308097.0,37.645,37.6723,37.6268,37.6632,308097.0
2022-06-28 15:15:00,41.32,41.36,41.31,41.36,232742.0,37.6541,37.6906,37.645,37.6906,232742.0
2022-06-28 15:20:00,41.35,41.39,41.33,41.39,203835.0,37.6814,37.7179,37.6632,37.7179,203835.0
2022-06-28 15:25:00,41.39,41.39,41.34,41.37,205011.0,37.7179,37.7179,37.6723,37.6997,205011.0
2022-06-28 15:30:00,41.36,41.38,41.32,41.33,522977.0,37.6906,37.7088,37.6541,37.6632,522977.0
2022-06-28 15:35:00,41.33,41.36,41.32,41.36,285065.0,37.6632,37.6906,37.6541,37.6906,285065.0
2022-06-28 15:40:00,41.36,41.37,41.32,41.33,359656.0,37.6906,37.6997,37.6541,37.6632,359656.0
2022-06-28 15:45:00,41.33,41.35,41.29,41.31,374737.0,37.6632,37.6814,37.6268,37.645,374737.0
2022-06-28 15:50:00,41.31,41.32,41.26,41.32,728129.0,37.645,37.6541,37.5994,37.6541,728129.0
2022-06-28 15:55:00,41.32,41.32,41.25,41.27,364081.0,37.6541,37.6541,37.5903,37.6085,364081.0
2022-06-29 09:30:00,41.22,41.28,41.12,41.14,383949.0,37.563,37.6177,37.4719,37.4901,383949.0
2022-06-29 09:35:00,41.1,41.17,41.1,41.12,240433.0,37.4536,37.5174,37.4536,37.4719,240433.0
2022-06-29 09:40:00,41.1,41.12,41.05,41.06,137147.0,37.4536,37.4719,37.4081,37.4172,137147.0
2022-06-29 09:45:00,41.05,41.09,41.01,41.09,103127.0,37.4081,37.4445,37.3716,37.4445,103127.0
2022-06-29 09:50:00,41.08,41.25,41.07,41.23,332848.0,37.4354,37.5903,37.4263,37.5721,332848.0
2022-06-29 09:55:00,41.23,41.25,41.18,41.19,92057.0,37.5721,37.5903,37.5265,37.5356,92057.0
2022-06-29 10:00:00,41.2,41.3,41.16,41.28,174208.0,37.5448,37.6359,37.5083,37.6177,174208.0
2022-06-29 10:05:00,41.28,41.29,41.23,41.25,79573.0,37.6177,37.6268,37.5721,37.5903,79573.0
2022-06-29 10:10:00,41.25,41.33,41.24,41.28,157840.0,37.5903,37.6632,37.5812,37.6177,157840.0
2022-06-29 10:15:00,41.27,41.29,41.13,41.14,61616.0,37.6085,37.6268,37.481,37.4901,61616.0
2022-06-29 10:20:00,41.13,41.17,41.11,41.14,65548.0,37.481,37.5174,37.4627,37.4901,65548.0
2022-06-29 10:25:00,41.15,41.23,41.15,41.18,105586.0,37.4992,37.5721,37.4992,37.5265,105586.0
2022-06-29 10:30:00,41.19,41.24,41.15,41.16,118887.0,37.5356,37.5812,37.4992,37.5083,118887.0
2022-06-29 10:35:00,41.16,41.17,41.08,41.15,80242.0,37.5083,37.5174,37.4354,37.4992,80242.0
2022-06-29 10:40:00,41.15,41.24,41.13,41.21,687475.0,37.4992,37.5812,37.481,37.5539,687475.0
2022-06-29 10:45:00,41.21,41.24,41.16,41.19,244468.0,37.5539,37.5812,37.5083,37.5356,244468.0
2022-06-29 10:50:00,41.2,41.23,41.15,41.17,55346.0,37.5448,37.5721,37.4992,37.5174,55346.0
2022-06-29 10:55:00,41.17,41.18,41.14,41.15,59400.0,37.5174,37.5265,37.4901,37.4992,59400.0
2022-06-29 11:00:00,41.15,41.17,41.12,41.13,91242.0,37.4992,37.5174,37.4719,37.481,91242.0
2022-06-29 11:05:00,41.12,41.17,41.1,41.14,210243.0,37.4719,37.5174,37.4536,37.4901,210243.0
2022-06-29 11:10:00,41.15,41.18,41.13,41.14,100855.0,37.4992,37.5265,37.481,37.4901,100855.0
2022-06-29 11:15:00,41.15,41.19,41.13,41.15,140052.0,37.4992,37.5356,37.481,37.4992,140052.0
2022-06-29 11:20:00,41.14,41.15,41.06,41.09,281412.0,37.4901,37.4992,37.4172,37.4445,281412.0
2022-06-29 11:25:00,41.1,41.13,41.08,41.11,148789.0,37.4536,37.481,37.4354,37.4627,148789.0
2022-06-29 11:30:00,41.11,41.14,41.06,41.13,264296.0,37.4627,37.4901,37.4172,37.481,264296.0
2022-06-29 11:35:00,41.13,41.19,41.13,41.16,151333.0,37.481,37.5356,37.481,37.5083,151333.0
2022-06-29 11:40:00,41.16,41.19,41.11,41.12,68422.0,37.5083,37.5356,37.4627,37.4719,68422.0
2022-06-29 11:45:00,41.13,41.18,41.12,41.13,210223.0,37.481,37.5265,37.4719,37.481,210223.0
2022-06-29 11:50:00,41.13,41.2,41.13,41.19,79414.0,37.481,37.5448,37.481,37.5356,79414.0
2022-06-29 11:55:00,41.18,41.2,41.16,41.2,46159.0,37.5265,37.5448,37.5083,37.5448,46159.0
2022-06-29 12:00:00,41.19,41.2,41.15,41.16,1309733.0,37.5356,37.5448,37.4992,37.5083,1309733.0
2022-06-29 12:05:00,41.17,41.18,41.11,41.12,112911.0,37.5174,37.5265,37.4627,37.4719,112911.0
2022-06-29 12:10:00,41.12,41.14,41.08,41.1,203383.0,37.4719,37.4901,37.4354,37.4536,203383.0
2022-06-29 12:15:00,41.1,41.13,41.09,41.11,56392.0,37.4536,37.481,37.4445,37.4627,56392.0
2022-06-29 12:20:00,41.12,41.15,41.06,41.07,95229.0,37.4719,37.4992,37.4172,37.4263,95229.0
2022-06-29 12:25:00,41.06,41.07,41.03,41.04,110140.0,37.4172,37.4263,37.3898,37.3989,110140.0
2022-06-29 12:30:00,41.03,41.05,41.02,41.05,72999.0,37.3898,37.4081,37.3807,37.4081,72999.0
2022-06-29 12:35:00,41.04,41.11,41.04,41.09,263205.0,37.3989,37.4627,37.3989,37.4445,263205.0
2022-06-29 12:40:00,41.08,41.09,41.06,41.08,209540.0,37.4354,37.4445,37.4172,37.4354,209540.0
2022-06-29 12:45:00,41.08,41.1,41.03,41.05,311147.0,37.4354,37.4536,37.3898,37.4081,311147.0
2022-06-29 12:50:00,41.05,41.08,41.04,41.05,182043.0,37.4081,37.4354,37.3989,37.4081,182043.0
2022-06-29 12:55:00,41.05,41.07,41.03,41.07,92607.0,37.4081,37.4263,37.3898,37.4263,92607.0
2022-06-29 13:00:00,41.06,41.08,41.05,41.07,271911.0,37.4172,37.4354,37.4081,37.4263,271911.0
2022-06-29 13:05:00,41.06,41.11,41.05,41.11,131979.0,37.4172,37.4627,37.4081,37.4627,131979.0
2022-06-29 13:10:00,41.11,41.13,41.05,41.05,180827.0,37.4627,37.481,37.4081,37.4081,180827.0
2022-06-29 13:15:00,41.05,41.06,41.02,41.04,240389.0,37.4081,37.4172,37.3807,37.3989,240389.0
2022-06-29 13:20:00,41.05,41.05,41.02,41.03,116396.0,37.4081,37.4081,37.3807,37.3898,116396.0
2022-06-29 13:25:00,41.03,41.08,41.02,41.07,333086.0,37.3898,37.4354,37.3807,37.4263,333086.0
2022-06-29 13:30:00,41.07,41.08,41.03,41.05,215127.0,37.4263,37.4354,37.3898,37.4081,215127.0
2022-06-29 13:35:00,41.05,41.1,41.05,41.09,119888.0,37.4081,37.4536,37.4081,37.4445,119888.0
2022-06-29 13:40:00,41.09,41.11,41.07,41.1,266815.0,37.4445,37.4627,37.4263,37.4536,266815.0
2022-06-29 13:45:00,41.1,41.11,41.09,41.1,143763.0,37.4536,37.4627,37.4445,37.4536,143763.0
2022-06-29 13:50:00,41.09,41.13,41.09,41.11,104756.0,37.4445,37.481,37.4445,37.4627,104756.0
2022-06-29 13:55:00,41.1,41.15,41.1,41.15,112748.0,37.4536,37.4992,37.4536,37.4992,112748.0
2022-06-29 14:00:00,41.14,41.2,41.14,41.2,115563.0,37.4901,37.5448,37.4901,37.5448,115563.0
2022-06-29 14:05:00,41.21,41.22,41.17,41.19,90071.0,37.5539,37.563,37.5174,37.5356,90071.0
2022-06-29 14:10:00,41.18,41.2,41.17,41.19,189874.0,37.5265,37.5448,37.5174,37.5356,189874.0
2022-06-29 14:15:00,41.18,41.2,41.17,41.18,107526.0,37.5265,37.5448,37.5174,37.5265,107526.0
2022-06-29 14:20:00,41.18,41.18,41.14,41.16,143150.0,37.5265,37.5265,37.4901,37.5083,143150.0
2022-06-29 14:25:00,41.16,41.19,41.14,41.17,294099.0,37.5083,37.5356,37.4901,37.5174,294099.0
2022-06-29 14:30:00,41.18,41.18,41.13,41.15,88038.0,37.5265,37.5265,37.481,37.4992,88038.0
2022-06-29 14:35:00,41.14,41.14,41.1,41.1,125170.0,37.4901,37.4901,37.4536,37.4536,125170.0
2022-06-29 14:40:00,41.1,41.11,41.06,41.06,94276.0,37.4536,37.4627,37.4172,37.4172,94276.0
2022-06-29 14:45:00,41.06,41.08,41.05,41.06,106450.0,37.4172,37.4354,37.4081,37.4172,106450.0
2022-06-29 14:50:00,41.06,41.09,41.05,41.09,84653.0,37.4172,37.4445,37.4081,37.4445,84653.0
2022-06-29 14:55:00,41.09,41.1,41.07,41.07,143663.0,37.4445,37.4536,37.4263,37.4263,143663.0
2022-06-29 15:00:00,41.08,41.08,41.03,41.06,165344.0,37.4354,37.4354,37.3898,37.4172,165344.0
2022-06-29 15:05:00,41.06,41.1,41.05,41.1,139473.0,37.4172,37.4536,37.4081,37.4536,139473.0
2022-06-29 15:10:00,41.09,41.1,41.07,41.09,155842.0,37.4445,37.4536,37.4263,37.4445,155842.0
2022-06-29 15:15:00,41.09,41.14,41.07,41.11,351625.0,37.4445,37.4901,37.4263,37.4627,351625.0
2022-06-29 15:20:00,41.11,41.12,41.09,41.12,285006.0,37.4627,37.4719,37.4445,37.4719,285006.0
2022-06-29 15:25:00,41.12,41.14,41.1,41.14,328217.0,37.4719,37.4901,37.4536,37.4901,328217.0
2022-06-29 15:30:00,41.14,41.14,41.07,41.08,232786.0,37.4901,37.4901,37.4263,37.4354,232786.0
2022-06-29 15:35:00,41.07,41.08,41.04,41.05,248806.0,37.4263,37.4354,37.3989,37.4081,248806.0
2022-06-29 15:40:00,41.06,41.07,41.04,41.06,179077.0,37.4172,37.4263,37.3989,37.4172,179077.0
2022-06-29 15:45:00,41.05,41.07,41.01,41.02,296996.0,37.4081,37.4263,37.3716,37.3807,296996.0
2022-06-29 15:50:00,41.03,41.07,41.0,41.02,299055.0,37.3898,37.4263,37.3625,37.3807,299055.0
2022-06-29 15:55:00,41.03,41.05,41.0,41.02,462464.0,37.3898,37.4081,37.3625,37.3807,462464.0
2022-06-30 09:30:00,40.31,40.38,40.27,40.32,494386.0,36.7337,36.7975,36.6973,36.7428,494386.0
2022-06-30 09:35:00,40.31,40.32,40.22,40.23,253054.0,36.7337,36.7428,36.6517,36.6608,253054.0
2022-06-30 09:40:00,40.23,40.28,40.2,40.24,250220.0,36.6608,36.7064,36.6335,36.6699,250220.0
2022-06-30 09:45:00,40.25,40.27,40.21,40.23,164742.0,36.679,36.6973,36.6426,36.6608,164742.0
2022-06-30 09:50:00,40.23,40.24,40.18,40.2,414219.0,36.6608,36.6699,36.6152,36.6335,414219.0
2022-06-30 09:55:00,40.19,40.23,40.16,40.2,292593.0,36.6244,36.6608,36.597,36.6335,292593.0
2022-06-30 10:00:00,40.2,40.23,40.16,40.21,567870.0,36.6335,36.6608,36.597,36.6426,567870.0
2022-06-30 10:05:00,40.2,40.24,40.18,40.23,283802.0,36.6335,36.6699,36.6152,36.6608,283802.0
2022-06-30 10:10:00,40.23,40.29,40.22,40.29,154980.0,36.6608,36.7155,36.6517,36.7155,154980.0
2022-06-30 10:15:00,40.28,40.31,40.25,40.28,141201.0,36.7064,36.7337,36.679,36.7064,141201.0
2022-06-30 10:20:00,40.27,40.29,40.24,40.27,149632.0,36.6973,36.7155,36.6699,36.6973,149632.0
2022-06-30 10:25:00,40.26,40.28,40.21,40.24,209857.0,36.6882,36.7064,36.6426,36.6699,209857.0
2022-06-30 10:30:00,40.23,40.36,40.22,40.35,185453.0,36.6608,36.7793,36.6517,36.7702,185453.0
2022-06-30 10:35:00,40.35,40.36,40.31,40.31,140072.0,36.7702,36.7793,36.7337,36.7337,140072.0
2022-06-30 10:40:00,40.32,40.32,40.26,40.27,132210.0,36.7428,36.7428,36.6882,36.6973,132210.0
2022-06-30 10:45:00,40.27,40.31,40.24,40.27,340770.0,36.6973,36.7337,36.6699,36.6973,340770.0
2022-06-30 10:50:00,40.26,40.4,40.26,40.4,132085.0,36.6882,36.8157,36.6882,36.8157,132085.0
2022-06-30 10:55:00,40.41,40.45,40.39,40.43,177218.0,36.8248,36.8613,36.8066,36.8431,177218.0
2022-06-30 11:00:00,40.43,40.43,40.35,40.39,161267.0,36.8431,36.8431,36.7702,36.8066,161267.0
2022-06-30 11:05:00,40.39,40.47,40.39,40.47,119445.0,36.8066,36.8795,36.8066,36.8795,119445.0
2022-06-30 11:10:00,40.47,40.5,40.44,40.48,86421.0,36.8795,36.9069,36.8522,36.8886,86421.0
2022-06-30 11:15:00,40.48,40.53,40.47,40.5,211464.0,36.8886,36.9342,36.8795,36.9069,211464.0
2022-06-30 11:20:00,40.49,40.55,40.49,40.54,202584.0,36.8977,36.9524,36.8977,36.9433,202584.0
2022-06-30 11:25:00,40.54,40.63,40.53,40.53,307570.0,36.9433,37.0253,36.9342,36.9342,307570.0
2022-06-30 11:30:00,40.54,40.58,40.54,40.56,134931.0,36.9433,36.9798,36.9433,36.9615,134931.0
2022-06-30 11:35:00,40.56,40.6,40.53,40.6,99036.0,36.9615,36.998,36.9342,36.998,99036.0
2022-06-30 11:40:00,40.61,40.66,40.59,40.65,122118.0,37.0071,37.0527,36.9889,37.0436,122118.0
2022-06-30 11:45:00,40.65,40.72,40.64,40.7,111694.0,37.0436,37.1073,37.0344,37.0891,111694.0
2022-06-30 11:50:00,40.69,40.7,40.67,40.69,215662.0,37.08,37.0891,37.0618,37.08,215662.0
2022-06-30 11:55:00,40.69,40.73,40.65,40.71,256393.0,37.08,37.1165,37.0436,37.0982,256393.0
2022-06-30 12:00:00,40.72,40.72,40.66,40.67,77030.0,37.1073,37.1073,37.0527,37.0618,77030.0
2022-06-30 12:05:00,40.68,40.68,40.62,40.63,156922.0,37.0709,37.0709,37.0162,37.0253,156922.0
2022-06-30 12:10:00,40.62,40.65,40.6,40.65,170155.0,37.0162,37.0436,36.998,37.0436,170155.0
2022-06-30 12:15:00,40.65,40.69,40.63,40.69,79668.0,37.0436,37.08,37.0253,37.08,79668.0
2022-06-30 12:20:00,40.68,40.78,40.68,40.77,267902.0,37.0709,37.162,37.0709,37.1529,267902.0
2022-06-30 12:25:00,40.77,40.82,40.76,40.82,337076.0,37.1529,37.1985,37.1438,37.1985,337076.0
2022-06-30 12:30:00,40.82,40.87,40.81,40.82,151024.0,37.1985,37.244,37.1894,37.1985,151024.0
2022-06-30 12:35:00,40.83,40.84,40.78,40.78,123288.0,37.2076,37.2167,37.162,37.162,123288.0
2022-06-30 12:40:00,40.78,40.8,40.75,40.79,89808.0,37.162,37.1802,37.1347,37.1711,89808.0
2022-06-30 12:45:00,40.79,40.83,40.79,40.79,187070.0,37.1711,37.2076,37.1711,37.1711,187070.0
2022-06-30 12:50:00,40.8,40.83,40.77,40.83,146563.0,37.1802,37.2076,37.1529,37.2076,146563.0
2022-06-30 12:55:00,40.83,40.84,40.79,40.8,189585.0,37.2076,37.2167,37.1711,37.1802,189585.0
2022-06-30 13:00:00,40.81,40.85,40.8,40.83,375636.0,37.1894,37.2258,37.1802,37.2076,375636.0
2022-06-30 13:05:00,40.83,40.83,40.75,40.76,283361.0,37.2076,37.2076,37.1347,37.1438,283361.0
2022-06-30 13:10:00,40.76,40.76,40.67,40.69,268396.0,37.1438,37.1438,37.0618,37.08,268396.0
2022-06-30 13:15:00,40.69,40.72,40.68,40.71,181616.0,37.08,37.1073,37.0709,37.0982,181616.0
2022-06-30 13:20:00,40.72,40.77,40.7,40.77,183160.0,37.1073,37.1529,37.0891,37.1529,183160.0
2022-06-30 13:25:00,40.77,40.79,40.75,40.77,181265.0,37.1529,37.1711,37.1347,37.1529,181265.0
2022-06-30 13:30:00,40.77,40.8,40.76,40.78,209897.0,37.1529,37.1802,37.1438,37.162,209897.0
2022-06-30 13:35:00,40.78,40.81,40.77,40.79,124832.0,37.162,37.1894,37.1529,37.1711,124832.0
2022-06-30 13:40:00,40.79,40.83,40.74,40.74,166212.0,37.1711,37.2076,37.1256,37.1256,166212.0
2022-06-30 13:45:00,40.75,40.84,40.74,40.84,364736.0,37.1347,37.2167,37.1256,37.2167,364736.0
2022-06-30 13:50:00,40.83,40.87,40.82,40.84,120325.0,37.2076,37.244,37.1985,37.2167,120325.0
2022-06-30 13:55:00,40.84,40.84,40.79,40.82,68775.0,37.2167,37.2167,37.1711,37.1985,68775.0
2022-06-30 14:00:00,40.81,40.83,40.79,40.83,164872.0,37.1894,37.2076,37.1711,37.2076,164872.0
2022-06-30 14:05:00,40.83,40.84,40.77,40.79,247314.0,37.2076,37.2167,37.1529,37.1711,247314.0
2022-06-30 14:10:00,40.79,40.83,40.78,40.78,391751.0,37.1711,37.2076,37.162,37.162,391751.0
2022-06-30 14:15:00,40.78,40.83,40.77,40.83,174694.0,37.162,37.2076,37.1529,37.2076,174694.0
2022-06-30 14:20:00,40.83,40.83,40.75,40.75,208748.0,37.2076,37.2076,37.1347,37.1347,208748.0
2022-06-30 14:25:00,40.74,40.79,40.71,40.77,189408.0,37.1256,37.1711,37.0982,37.1529,189408.0
2022-06-30 14:30:00,40.77,40.79,40.75,40.77,294765.0,37.1529,37.1711,37.1347,37.1529,294765.0
2022-06-30 14:35:00,40.77,40.78,40.74,40.77,122628.0,37.1529,37.162,37.1256,37.1529,122628.0
2022-06-30 14:40:00,40.77,40.78,40.68,40.68,385675.0,37.1529,37.162,37.0709,37.0709,385675.0
2022-06-30 14:45:00,40.69,40.74,40.68,40.72,266295.0,37.08,37.1256,37.0709,37.1073,266295.0
2022-06-30 14:50:00,40.73,40.73,40.66,40.69,229615.0,37.1165,37.1165,37.0527,37.08,229615.0
2022-06-30 14:55:00,40.68,40.7,40.67,40.69,137190.0,37.0709,37.0891,37.0618,37.08,137190.0
2022-06-30 15:00:00,40.69,40.72,40.67,40.69,396693.0,37.08,37.1073,37.0618,37.08,396693.0
2022-06-30 15:05:00,40.69,40.69,40.59,40.6,227016.0,37.08,37.08,36.9889,36.998,227016.0
2022-06-30 15:10:00,40.6,40.62,40.59,40.61,124598.0,36.998,37.0162,36.9889,37.0071,124598.0
2022-06-30 15:15:00,40.61,40.62,40.56,40.57,285003.0,37.0071,37.0162,36.9615,36.9706,285003.0
2022-06-30 15:20:00,40.57,40.62,40.56,40.62,393981.0,36.9706,37.0162,36.9615,37.0162,393981.0
2022-06-30 15:25:00,40.62,40.7,40.61,40.69,344419.0,37.0162,37.0891,37.0071,37.08,344419.0
2022-06-30 15:30:00,40.69,40.76,40.68,40.75,341339.0,37.08,37.1438,37.0709,37.1347,341339.0
2022-06-30 15:35:00,40.75,40.8,40.73,40.75,384625.0,37.1347,37.1802,37.1165,37.1347,384625.0
2022-06-30 15:40:00,40.75,40.78,40.68,40.71,352452.0,37.1347,37.162,37.0709,37.0982,352452.0
2022-06-30 15:45:00,40.71,40.8,40.7,40.75,292303.0,37.0982,37.1802,37.0891,37.1347,292303.0
2022-06-30 15:50:00,40.74,40.81,40.67,40.69,613078.0,37.1256,37.1894,37.0618,37.08,613078.0
2022-06-30 15:55:00,40.7,40.86,40.67,40.82,802791.0,37.0891,37.2349,37.0618,37.1985,802791.0
2022-07-01 09:30:00,40.28,40.39,40.28,40.34,335260.0,36.7064,36.8066,36.7064,36.7611,335260.0
2022-07-01 09:35:00,40.33,40.38,40.29,40.36,378731.0,36.7519,36.7975,36.7155,36.7793,378731.0
2022-07-01 09:40:00,40.36,40.45,40.35,40.41,141280.0,36.7793,36.8613,36.7702,36.8248,141280.0
2022-07-01 09:45:00,40.39,40.57,40.39,40.53,225562.0,36.8066,36.9706,36.8066,36.9342,225562.0
2022-07-01 09:50:00,40.54,40.57,40.51,40.55,108997.0,36.9433,36.9706,36.916,36.9524,108997.0
2022-07-01 09:55:00,40.55,40.59,40.52,40.55,240614.0,36.9524,36.9889,36.9251,36.9524,240614.0
2022-07-01 10:00:00,40.54,40.61,40.39,40.41,467941.0,36.9433,37.0071,36.8066,36.8248,467941.0
2022-07-01 10:05:00,40.41,40.45,40.34,40.41,386541.0,36.8248,36.8613,36.7611,36.8248,386541.0
2022-07-01 10:10:00,40.42,40.44,40.28,40.3,488450.0,36.834,36.8522,36.7064,36.7246,488450.0
2022-07-01 10:15:00,40.3,40.36,40.26,40.33,263358.0,36.7246,36.7793,36.6882,36.7519,263358.0
2022-07-01 10:20:00,40.33,40.35,40.28,40.3,124847.0,36.7519,36.7702,36.7064,36.7246,124847.0
2022-07-01 10:25:00,40.3,40.31,40.21,40.24,381437.0,36.7246,36.7337,36.6426,36.6699,381437.0
2022-07-01 10:30:00,40.24,40.26,40.21,40.24,1069223.0,36.6699,36.6882,36.6426,36.6699,1069223.0
2022-07-01 10:35:00,40.25,40.26,40.15,40.16,570987.0,36.679,36.6882,36.5879,36.597,570987.0
2022-07-01 10:40:00,40.16,40.22,40.14,40.22,582991.0,36.597,36.6517,36.5788,36.6517,582991.0
2022-07-01 10:45:00,40.22,40.27,40.17,40.25,308405.0,36.6517,36.6973,36.6061,36.679,308405.0
2022-07-01 10:50:00,40.25,40.28,40.18,40.26,261256.0,36.679,36.7064,36.6152,36.6882,261256.0
2022-07-01 10:55:00,40.25,40.33,40.23,40.28,210732.0,36.679,36.7519,36.6608,36.7064,210732.0
2022-07-01 11:00:00,40.27,40.29,40.22,40.24,202643.0,36.6973,36.7155,36.6517,36.6699,202643.0
2022-07-01 11:05:00,40.24,40.35,40.24,40.34,230110.0,36.6699,36.7702,36.6699,36.7611,230110.0
2022-07-01 11:10:00,40.34,40.37,40.31,40.36,230458.0,36.7611,36.7884,36.7337,36.7793,230458.0
2022-07-01 11:15:00,40.36,40.43,40.35,40.39,331715.0,36.7793,36.8431,36.7702,36.8066,331715.0
2022-07-01 11:20:00,40.39,40.43,40.37,40.4,349491.0,36.8066,36.8431,36.7884,36.8157,349491.0
2022-07-01 11:25:00,40.4,40.41,40.37,40.4,234541.0,36.8157,36.8248,36.7884,36.8157,234541.0
2022-07-01 11:30:00,40.43,40.47,40.41,40.47,184694.0,36.8431,36.8795,36.8248,36.8795,184694.0
2022-07-01 11:35:00,40.46,40.49,40.43,40.46,193207.0,36.8704,36.8977,36.8431,36.8704,193207.0
2022-07-01 11:40:00,40.46,40.52,40.46,40.48,94897.0,36.8704,36.9251,36.8704,36.8886,94897.0
2022-07-01 11:45:00,40.48,40.52,40.47,40.5,147485.0,36.8886,36.9251,36.8795,36.9069,147485.0
2022-07-01 11:50:00,40.5,40.5,40.38,40.39,83223.0,36.9069,36.9069,36.7975,36.8066,83223.0
2022-07-01 11:55:00,40.39,40.42,40.36,40.38,87995.0,36.8066,36.834,36.7793,36.7975,87995.0
2022-07-01 12:00:00,40.39,40.39,40.35,40.38,153420.0,36.8066,36.8066,36.7702,36.7975,153420.0
2022-07-01 12:05:00,40.39,40.43,40.38,40.42,155215.0,36.8066,36.8431,36.7975,36.834,155215.0
2022-07-01 12:10:00,40.42,40.43,40.39,40.41,325277.0,36.834,36.8431,36.8066,36.8248,325277.0
2022-07-01 12:15:00,40.41,40.5,40.41,40.48,90677.0,36.8248,36.9069,36.8248,36.8886,90677.0
2022-07-01 12:20:00,40.48,40.52,40.47,40.52,171365.0,36.8886,36.9251,36.8795,36.9251,171365.0
2022-07-01 12:25:00,40.52,40.52,40.49,40.5,145995.0,36.9251,36.9251,36.8977,36.9069,145995.0
2022-07-01 12:30:00,40.5,40.52,40.47,40.49,126235.0,36.9069,36.9251,36.8795,36.8977,126235.0
2022-07-01 12:35:00,40.48,40.51,40.47,40.48,133899.0,36.8886,36.916,36.8795,36.8886,133899.0
2022-07-01 12:40:00,40.47,40.5,40.47,40.48,191119.0,36.8795,36.9069,36.8795,36.8886,191119.0
2022-07-01 12:45:00,40.48,40.5,40.45,40.49,104553.0,36.8886,36.9069,36.8613,36.8977,104553.0
2022-07-01 12:50:00,40.5,40.54,40.49,40.51,77460.0,36.9069,36.9433,36.8977,36.916,77460.0
2022-07-01 12:55:00,40.52,40.53,40.44,40.44,181484.0,36.9251,36.9342,36.8522,36.8522,181484.0
2022-07-01 13:00:00,40.43,40.47,40.43,40.44,162992.0,36.8431,36.8795,36.8431,36.8522,162992.0
2022-07-01 13:05:00,40.44,40.47,40.44,40.47,202531.0,36.8522,36.8795,36.8522,36.8795,202531.0
2022-07-01 13:10:00,40.47,40.49,40.45,40.49,90274.0,36.8795,36.8977,36.8613,36.8977,90274.0
2022-07-01 13:15:00,40.49,40.51,40.44,40.49,334761.0,36.8977,36.916,36.8522,36.8977,334761.0
2022-07-01 13:20:00,40.48,40.51,40.47,40.5,140235.0,36.8886,36.916,36.8795,36.9069,140235.0
2022-07-01 13:25:00,40.5,40.54,40.49,40.53,171182.0,36.9069,36.9433,36.8977,36.9342,171182.0
2022-07-01 13:30:00,40.54,40.57,40.53,40.55,72141.0,36.9433,36.9706,36.9342,36.9524,72141.0
2022-07-01 13:35:00,40.56,40.6,40.54,40.57,232601.0,36.9615,36.998,36.9433,36.9706,232601.0
2022-07-01 13:40:00,40.57,40.61,40.56,40.59,75403.0,36.9706,37.0071,36.9615,36.9889,75403.0
2022-07-01 13:45:00,40.6,40.65,40.59,40.64,343002.0,36.998,37.0436,36.9889,37.0344,343002.0
2022-07-01 13:50:00,40.65,40.66,40.62,40.63,199026.0,37.0436,37.0527,37.0162,37.0253,199026.0
2022-07-01 13:55:00,40.63,40.67,40.63,40.65,99550.0,37.0253,37.0618,37.0253,37.0436,99550.0
2022-07-01 14:00:00,40.67,40.67,40.63,40.63,133106.0,37.0618,37.0618,37.0253,37.0253,133106.0
2022-07-01 14:05:00,40.64,40.66,40.61,40.63,150793.0,37.0344,37.0527,37.0071,37.0253,150793.0
2022-07-01 14:10:00,40.63,40.66,40.61,40.66,96396.0,37.0253,37.0527,37.0071,37.0527,96396.0
2022-07-01 14:15:00,40.66,40.71,40.65,40.7,107592.0,37.0527,37.0982,37.0436,37.0891,107592.0
2022-07-01 14:20:00,40.71,40.76,40.69,40.76,112551.0,37.0982,37.1438,37.08,37.1438,112551.0
2022-07-01 14:25:00,40.76,40.77,40.73,40.73,147792.0,37.1438,37.1529,37.1165,37.1165,147792.0
2022-07-01 14:30:00,40.73,40.79,40.73,40.77,202510.0,37.1165,37.1711,37.1165,37.1529,202510.0
2022-07-01 14:35:00,40.78,40.79,40.75,40.78,109787.0,37.162,37.1711,37.1347,37.162,109787.0
2022-07-01 14:40:00,40.78,40.79,40.76,40.79,96300.0,37.162,37.1711,37.1438,37.1711,96300.0
2022-07-01 14:45:00,40.79,40.82,40.77,40.81,136007.0,37.1711,37.1985,37.1529,37.1894,136007.0
2022-07-01 14:50:00,40.81,40.82,40.75,40.76,115456.0,37.1894,37.1985,37.1347,37.1438,115456.0
2022-07-01 14:55:00,40.76,40.79,40.74,40.79,181504.0,37.1438,37.1711,37.1256,37.1711,181504.0
2022-07-01 15:00:00,40.79,40.8,40.72,40.75,197849.0,37.1711,37.1802,37.1073,37.1347,197849.0
2022-07-01 15:05:00,40.74,40.8,40.74,40.8,154947.0,37.1256,37.1802,37.1256,37.1802,154947.0
2022-07-01 15:10:00,40.8,40.82,40.78,40.82,109009.0,37.1802,37.1985,37.162,37.1985,109009.0
2022-07-01 15:15:00,40.82,40.84,40.78,40.79,217065.0,37.1985,37.2167,37.162,37.1711,217065.0
2022-07-01 15:20:00,40.79,40.8,40.75,40.79,76248.0,37.1711,37.1802,37.1347,37.1711,76248.0
2022-07-01 15:25:00,40.79,40.81,40.77,40.79,287357.0,37.1711,37.1894,37.1529,37.1711,287357.0
2022-07-01 15:30:00,40.79,40.84,40.79,40.83,128935.0,37.1711,37.2167,37.1711,37.2076,128935.0
2022-07-01 15:35:00,40.84,40.87,40.83,40.87,153626.0,37.2167,37.244,37.2076,37.244,153626.0
2022-07-01 15:40:00,40.87,40.89,40.85,40.86,227108.0,37.244,37.2623,37.2258,37.2349,227108.0
2022-07-01 15:45:00,40.86,40.88,40.82,40.84,230345.0,37.2349,37.2531,37.1985,37.2167,230345.0
2022-07-01 15:50:00,40.85,40.86,40.78,40.82,333841.0,37.2258,37.2349,37.162,37.1985,333841.0
2022-07-01 15:55:00,40.81,40.89,40.81,40.89,649250.0,37.1894,37.2623,37.1894,37.2623,649250.0
2022-07-05 09:30:00,39.66,39.69,39.58,39.61,562917.0,36.1414,36.1687,36.0685,36.0958,562917.0
2022-07-05 09:35:00,39.61,39.62,39.55,39.56,165604.0,36.0958,36.1049,36.0411,36.0503,165604.0
2022-07-05 09:40:00,39.55,39.65,39.55,39.62,284100.0,36.0411,36.1323,36.0411,36.1049,284100.0
2022-07-05 09:45:00,39.61,39.73,39.6,39.68,155601.0,36.0958,36.2052,36.0867,36.1596,155601.0
2022-07-05 09:50:00,39.7,39.7,39.63,39.65,174031.0,36.1778,36.1778,36.114,36.1323,174031.0
2022-07-05 09:55:00,39.65,39.66,39.58,39.62,183955.0,36.1323,36.1414,36.0685,36.1049,183955.0
2022-07-05 10:00:00,39.61,39.67,39.56,39.58,353382.0,36.0958,36.1505,36.0503,36.0685,353382.0
2022-07-05 10:05:00,39.58,39.59,39.53,39.56,230558.0,36.0685,36.0776,36.0229,36.0503,230558.0
2022-07-05 10:10:00,39.55,39.69,39.54,39.67,712905.0,36.0411,36.1687,36.032,36.1505,712905.0
2022-07-05 10:15:00,39.67,39.67,39.57,39.59,290186.0,36.1505,36.1505,36.0594,36.0776,290186.0
2022-07-05 10:20:00,39.6,39.64,39.58,39.62,172360.0,36.0867,36.1232,36.0685,36.1049,172360.0
2022-07-05 10:25:00,39.63,39.66,39.58,39.63,154993.0,36.114,36.1414,36.0685,36.114,154993.0
2022-07-05 10:30:00,39.63,39.7,39.61,39.65,540398.0,36.114,36.1778,36.0958,36.1323,540398.0
2022-07-05 10:35:00,39.65,39.76,39.63,39.73,230781.0,36.1323,36.2325,36.114,36.2052,230781.0
2022-07-05 10:40:00,39.73,39.75,39.62,39.63,252041.0,36.2052,36.2234,36.1049,36.114,252041.0
2022-07-05 10:45:00,39.63,39.63,39.54,39.59,263195.0,36.114,36.114,36.032,36.0776,263195.0
2022-07-05 10:50:00,39.59,39.6,39.53,39.55,149340.0,36.0776,36.0867,36.0229,36.0411,149340.0
2022-07-05 10:55:00,39.55,39.57,39.52,39.54,173960.0,36.0411,36.0594,36.0138,36.032,173960.0
2022-07-05 11:00:00,39.53,39.54,39.46,39.49,255357.0,36.0229,36.032,35.9591,35.9865,255357.0
2022-07-05 11:05:00,39.49,39.52,39.45,39.5,266583.0,35.9865,36.0138,35.95,35.9956,266583.0
2022-07-05 11:10:00,39.51,39.51,39.45,39.48,279244.0,36.0047,36.0047,35.95,35.9774,279244.0
2022-07-05 11:15:00,39.48,39.51,39.47,39.51,566923.0,35.9774,36.0047,35.9682,36.0047,566923.0
2022-07-05 11:20:00,39.51,39.53,39.45,39.46,966909.0,36.0047,36.0229,35.95,35.9591,966909.0
2022-07-05 11:25:00,39.47,39.48,39.43,39.45,864738.0,35.9682,35.9774,35.9318,35.95,864738.0
2022-07-05 11:30:00,39.45,39.51,39.43,39.47,855896.0,35.95,36.0047,35.9318,35.9682,855896.0
2022-07-05 11:35:00,39.47,39.48,39.42,39.45,194913.0,35.9682,35.9774,35.9227,35.95,194913.0
2022-07-05 11:40:00,39.45,39.57,39.45,39.57,166853.0,35.95,36.0594,35.95,36.0594,166853.0
2022-07-05 11:45:00,39.57,39.61,39.54,39.59,207757.0,36.0594,36.0958,36.032,36.0776,207757.0
2022-07-05 11:50:00,39.58,39.62,39.56,39.61,161941.0,36.0685,36.1049,36.0503,36.0958,161941.0
2022-07-05 11:55:00,39.61,39.63,39.57,39.58,125099.0,36.0958,36.114,36.0594,36.0685,125099.0
2022-07-05 12:00:00,39.58,39.6,39.53,39.54,175725.0,36.0685,36.0867,36.0229,36.032,175725.0
2022-07-05 12:05:00,39.54,39.58,39.51,39.57,78606.0,36.032,36.0685,36.0047,36.0594,78606.0
2022-07-05 12:10:00,39.57,39.59,39.51,39.54,172515.0,36.0594,36.0776,36.0047,36.032,172515.0
2022-07-05 12:15:00,39.54,39.56,39.5,39.55,204181.0,36.032,36.0503,35.9956,36.0411,204181.0
2022-07-05 12:20:00,39.54,39.62,39.52,39.61,168758.0,36.032,36.1049,36.0138,36.0958,168758.0
2022-07-05 12:25:00,39.62,39.63,39.58,39.59,173590.0,36.1049,36.114,36.0685,36.0776,173590.0
2022-07-05 12:30:00,39.59,39.62,39.58,39.6,184941.0,36.0776,36.1049,36.0685,36.0867,184941.0
2022-07-05 12:35:00,39.59,39.64,39.59,39.61,201573.0,36.0776,36.1232,36.0776,36.0958,201573.0
2022-07-05 12:40:00,39.6,39.61,39.54,39.55,79732.0,36.0867,36.0958,36.032,36.0411,79732.0
2022-07-05 12:45:00,39.55,39.56,39.48,39.49,137119.0,36.0411,36.0503,35.9774,35.9865,137119.0
2022-07-05 12:50:00,39.49,39.51,39.46,39.51,96163.0,35.9865,36.0047,35.9591,36.0047,96163.0
2022-07-05 12:55:00,39.51,39.52,39.48,39.49,177726.0,36.0047,36.0138,35.9774,35.9865,177726.0
2022-07-05 13:00:00,39.49,39.55,39.48,39.55,517665.0,35.9865,36.0411,35.9774,36.0411,517665.0
2022-07-05 13:05:00,39.55,39.56,39.49,39.54,349539.0,36.0411,36.0503,35.9865,36.032,349539.0
2022-07-05 13:10:00,39.54,39.58,39.53,39.57,252757.0,36.032,36.0685,36.0229,36.0594,252757.0
2022-07-05 13:15:00,39.57,39.62,39.56,39.62,161015.0,36.0594,36.1049,36.0503,36.1049,161015.0
2022-07-05 13:20:00,39.61,39.66,39.61,39.63,461856.0,36.0958,36.1414,36.0958,36.114,461856.0
2022-07-05 13:25:00,39.63,39.65,39.61,39.62,293637.0,36.114,36.1323,36.0958,36.1049,293637.0
2022-07-05 13:30:00,39.62,39.63,39.6,39.63,184312.0,36.1049,36.114,36.0867,36.114,184312.0
2022-07-05 13:35:00,39.63,39.67,39.62,39.66,120092.0,36.114,36.1505,36.1049,36.1414,120092.0
2022-07-05 13:40:00,39.66,39.68,39.63,39.63,289150.0,36.1414,36.1596,36.114,36.114,289150.0
2022-07-05 13:45:00,39.64,39.65,39.6,39.65,92303.0,36.1232,36.1323,36.0867,36.1323,92303.0
2022-07-05 13:50:00,39.64,39.66,39.64,39.65,89397.0,36.1232,36.1414,36.1232,36.1323,89397.0
2022-07-05 13:55:00,39.64,39.65,39.62,39.65,162082.0,36.1232,36.1323,36.1049,36.1323,162082.0
2022-07-05 14:00:00,39.65,39.7,39.63,39.69,107971.0,36.1323,36.1778,36.114,36.1687,107971.0
2022-07-05 14:05:00,39.69,39.69,39.65,39.67,191365.0,36.1687,36.1687,36.1323,36.1505,191365.0
2022-07-05 14:10:00,39.68,39.7,39.67,39.69,135960.0,36.1596,36.1778,36.1505,36.1687,135960.0
2022-07-05 14:15:00,39.69,39.7,39.65,39.7,106633.0,36.1687,36.1778,36.1323,36.1778,106633.0
2022-07-05 14:20:00,39.7,39.74,39.68,39.74,102889.0,36.1778,36.2143,36.1596,36.2143,102889.0
2022-07-05 14:25:00,39.73,39.8,39.73,39.78,152036.0,36.2052,36.269,36.2052,36.2507,152036.0
2022-07-05 14:30:00,39.79,39.83,39.78,39.83,214361.0,36.2598,36.2963,36.2507,36.2963,214361.0
2022-07-05 14:35:00,39.83,39.88,39.82,39.88,193892.0,36.2963,36.3419,36.2872,36.3419,193892.0
2022-07-05 14:40:00,39.88,39.88,39.84,39.86,198315.0,36.3419,36.3419,36.3054,36.3236,198315.0
2022-07-05 14:45:00,39.85,39.88,39.82,39.84,202563.0,36.3145,36.3419,36.2872,36.3054,202563.0
2022-07-05 14:50:00,39.84,39.85,39.82,39.84,181636.0,36.3054,36.3145,36.2872,36.3054,181636.0
2022-07-05 14:55:00,39.84,39.86,39.83,39.84,144862.0,36.3054,36.3236,36.2963,36.3054,144862.0
2022-07-05 15:00:00,39.84,39.85,39.79,39.83,261450.0,36.3054,36.3145,36.2598,36.2963,261450.0
2022-07-05 15:05:00,39.83,39.93,39.83,39.91,422368.0,36.2963,36.3874,36.2963,36.3692,422368.0
2022-07-05 15:10:00,39.91,39.92,39.87,39.91,816856.0,36.3692,36.3783,36.3328,36.3692,816856.0
2022-07-05 15:15:00,39.9,39.91,39.83,39.83,265174.0,36.3601,36.3692,36.2963,36.2963,265174.0
2022-07-05 15:20:00,39.84,39.93,39.83,39.91,257583.0,36.3054,36.3874,36.2963,36.3692,257583.0
2022-07-05 15:25:00,39.92,39.95,39.9,39.94,726392.0,36.3783,36.4057,36.3601,36.3965,726392.0
2022-07-05 15:30:00,39.95,39.96,39.91,39.96,441055.0,36.4057,36.4148,36.3692,36.4148,441055.0
2022-07-05 15:35:00,39.96,39.96,39.9,39.93,372339.0,36.4148,36.4148,36.3601,36.3874,372339.0
2022-07-05 15:40:00,39.93,39.95,39.92,39.94,376721.0,36.3874,36.4057,36.3783,36.3965,376721.0
2022-07-05 15:45:00,39.94,40.0,39.94,40.0,239883.0,36.3965,36.4512,36.3965,36.4512,239883.0
2022-07-05 15:50:00,39.99,40.0,39.95,39.97,778605.0,36.4421,36.4512,36.4057,36.4239,778605.0
2022-07-05 15:55:00,39.97,40.01,39.95,40.01,547155.0,36.4239,36.4603,36.4057,36.4603,547155.0
2022-07-06 09:30:00,39.96,40.02,39.91,39.99,434924.0,36.4148,36.4694,36.3692,36.4421,434924.0
2022-07-06 09:35:00,39.99,40.0,39.94,39.95,386138.0,36.4421,36.4512,36.3965,36.4057,386138.0
2022-07-06 09:40:00,39.95,40.03,39.92,40.0,150169.0,36.4057,36.4786,36.3783,36.4512,150169.0
2022-07-06 09:45:00,40.01,40.01,39.89,39.9,308782.0,36.4603,36.4603,36.351,36.3601,308782.0
2022-07-06 09:50:00,39.9,39.93,39.85,39.88,225621.0,36.3601,36.3874,36.3145,36.3419,225621.0
2022-07-06 09:55:00,39.87,39.92,39.85,39.89,86329.0,36.3328,36.3783,36.3145,36.351,86329.0
2022-07-06 10:00:00,39.89,39.89,39.78,39.83,193148.0,36.351,36.351,36.2507,36.2963,193148.0
2022-07-06 10:05:00,39.83,39.97,39.82,39.95,186913.0,36.2963,36.4239,36.2872,36.4057,186913.0
2022-07-06 10:10:00,39.95,39.96,39.77,39.8,258731.0,36.4057,36.4148,36.2416,36.269,258731.0
2022-07-06 10:15:00,39.82,39.83,39.74,39.77,106841.0,36.2872,36.2963,36.2143,36.2416,106841.0
2022-07-06 10:20:00,39.78,39.88,39.76,39.85,143500.0,36.2507,36.3419,36.2325,36.3145,143500.0
2022-07-06 10:25:00,39.85,39.93,39.83,39.9,254274.0,36.3145,36.3874,36.2963,36.3601,254274.0
2022-07-06 10:30:00,39.91,39.94,39.85,39.86,211775.0,36.3692,36.3965,36.3145,36.3236,211775.0
2022-07-06 10:35:00,39.86,39.9,39.84,39.85,275126.0,36.3236,36.3601,36.3054,36.3145,275126.0
2022-07-06 10:40:00,39.85,39.88,39.81,39.86,169586.0,36.3145,36.3419,36.2781,36.3236,169586.0
2022-07-06 10:45:00,39.87,39.89,39.79,39.8,104620.0,36.3328,36.351,36.2598,36.269,104620.0
2022-07-06 10:50:00,39.8,39.86,39.8,39.84,175366.0,36.269,36.3236,36.269,36.3054,175366.0
2022-07-06 10:55:00,39.84,39.87,39.81,39.84,208076.0,36.3054,36.3328,36.2781,36.3054,208076.0
2022-07-06 11:00:00,39.85,39.87,39.75,39.77,107933.0,36.3145,36.3328,36.2234,36.2416,107933.0
2022-07-06 11:05:00,39.77,39.79,39.76,39.77,167929.0,36.2416,36.2598,36.2325,36.2416,167929.0
2022-07-06 11:10:00,39.76,39.82,39.74,39.8,207066.0,36.2325,36.2872,36.2143,36.269,207066.0
2022-07-06 11:15:00,39.8,39.83,39.8,39.81,99755.0,36.269,36.2963,36.269,36.2781,99755.0
2022-07-06 11:20:00,39.81,39.82,39.78,39.81,279066.0,36.2781,36.2872,36.2507,36.2781,279066.0
2022-07-06 11:25:00,39.8,39.81,39.73,39.74,241540.0,36.269,36.2781,36.2052,36.2143,241540.0
2022-07-06 11:30:00,39.74,39.76,39.67,39.73,283418.0,36.2143,36.2325,36.1505,36.2052,283418.0
2022-07-06 11:35:00,39.73,39.75,39.71,39.73,166111.0,36.2052,36.2234,36.1869,36.2052,166111.0
2022-07-06 11:40:00,39.73,39.74,39.71,39.72,186833.0,36.2052,36.2143,36.1869,36.1961,186833.0
2022-07-06 11:45:00,39.71,39.77,39.69,39.75,233942.0,36.1869,36.2416,36.1687,36.2234,233942.0
2022-07-06 11:50:00,39.76,39.78,39.71,39.72,238955.0,36.2325,36.2507,36.1869,36.1961,238955.0
2022-07-06 11:55:00,39.72,39.79,39.72,39.77,477527.0,36.1961,36.2598,36.1961,36.2416,477527.0
2022-07-06 12:00:00,39.78,39.79,39.72,39.72,167522.0,36.2507,36.2598,36.1961,36.1961,167522.0
2022-07-06 12:05:00,39.73,39.76,39.7,39.71,275544.0,36.2052,36.2325,36.1778,36.1869,275544.0
2022-07-06 12:10:00,39.71,39.78,39.7,39.77,155040.0,36.1869,36.2507,36.1778,36.2416,155040.0
2022-07-06 12:15:00,39.77,39.78,39.75,39.77,141813.0,36.2416,36.2507,36.2234,36.2416,141813.0
2022-07-06 12:20:00,39.77,39.78,39.72,39.73,221704.0,36.2416,36.2507,36.1961,36.2052,221704.0
2022-07-06 12:25:00,39.72,39.77,39.72,39.77,77918.0,36.1961,36.2416,36.1961,36.2416,77918.0
2022-07-06 12:30:00,39.77,39.77,39.74,39.77,139200.0,36.2416,36.2416,36.2143,36.2416,139200.0
2022-07-06 12:35:00,39.77,39.81,39.77,39.79,77401.0,36.2416,36.2781,36.2416,36.2598,77401.0
2022-07-06 12:40:00,39.78,39.82,39.77,39.81,315336.0,36.2507,36.2872,36.2416,36.2781,315336.0
2022-07-06 12:45:00,39.8,39.81,39.78,39.79,201613.0,36.269,36.2781,36.2507,36.2598,201613.0
2022-07-06 12:50:00,39.79,39.79,39.75,39.78,64042.0,36.2598,36.2598,36.2234,36.2507,64042.0
2022-07-06 12:55:00,39.78,39.8,39.77,39.8,173955.0,36.2507,36.269,36.2416,36.269,173955.0
2022-07-06 13:00:00,39.8,39.85,39.79,39.84,134618.0,36.269,36.3145,36.2598,36.3054,134618.0
2022-07-06 13:05:00,39.84,39.89,39.84,39.88,94292.0,36.3054,36.351,36.3054,36.3419,94292.0
2022-07-06 13:10:00,39.88,39.89,39.86,39.88,90860.0,36.3419,36.351,36.3236,36.3419,90860.0
2022-07-06 13:15:00,39.88,39.89,39.86,39.88,197316.0,36.3419,36.351,36.3236,36.3419,197316.0
2022-07-06 13:20:00,39.89,39.89,39.86,39.87,111584.0,36.351,36.351,36.3236,36.3328,111584.0
2022-07-06 13:25:00,39.88,39.88,39.84,39.86,288262.0,36.3419,36.3419,36.3054,36.3236,288262.0
2022-07-06 13:30:00,39.86,39.87,39.85,39.87,121996.0,36.3236,36.3328,36.3145,36.3328,121996.0
2022-07-06 13:35:00,39.86,39.88,39.85,39.87,174904.0,36.3236,36.3419,36.3145,36.3328,174904.0
2022-07-06 13:40:00,39.86,39.87,39.84,39.85,99671.0,36.3236,36.3328,36.3054,36.3145,99671.0
2022-07-06 13:45:00,39.86,39.89,39.85,39.87,111425.0,36.3236,36.351,36.3145,36.3328,111425.0
2022-07-06 13:50:00,39.88,39.88,39.86,39.87,76612.0,36.3419,36.3419,36.3236,36.3328,76612.0
2022-07-06 13:55:00,39.87,39.89,39.86,39.87,123922.0,36.3328,36.351,36.3236,36.3328,123922.0
2022-07-06 14:00:00,39.87,39.93,39.79,39.88,225180.0,36.3328,36.3874,36.2598,36.3419,225180.0
2022-07-06 14:05:00,39.89,39.98,39.88,39.9,565881.0,36.351,36.433,36.3419,36.3601,565881.0
2022-07-06 14:10:00,39.9,39.9,39.79,39.89,517484.0,36.3601,36.3601,36.2598,36.351,517484.0
2022-07-06 14:15:00,39.88,39.88,39.77,39.79,190992.0,36.3419,36.3419,36.2416,36.2598,190992.0
2022-07-06 14:20:00,39.78,39.82,39.78,39.81,98938.0,36.2507,36.2872,36.2507,36.2781,98938.0
2022-07-06 14:25:00,39.8,39.94,39.76,39.94,321278.0,36.269,36.3965,36.2325,36.3965,321278.0
2022-07-06 14:30:00,39.94,40.01,39.9,40.0,189694.0,36.3965,36.4603,36.3601,36.4512,189694.0
2022-07-06 14:35:00,40.0,40.02,39.94,40.0,190246.0,36.4512,36.4694,36.3965,36.4512,190246.0
2022-07-06 14:40:00,40.0,40.06,39.99,40.04,342087.0,36.4512,36.5059,36.4421,36.4877,342087.0
2022-07-06 14:45:00,40.05,40.07,40.0,40.0,198030.0,36.4968,36.515,36.4512,36.4512,198030.0
2022-07-06 14:50:00,40.01,40.02,39.98,40.0,156333.0,36.4603,36.4694,36.433,36.4512,156333.0
2022-07-06 14:55:00,40.0,40.02,39.97,40.01,264357.0,36.4512,36.4694,36.4239,36.4603,264357.0
2022-07-06 15:00:00,40.02,40.02,39.94,39.98,144874.0,36.4694,36.4694,36.3965,36.433,144874.0
2022-07-06 15:05:00,39.98,40.01,39.96,40.01,265603.0,36.433,36.4603,36.4148,36.4603,265603.0
2022-07-06 15:10:00,40.01,40.05,40.0,40.04,254206.0,36.4603,36.4968,36.4512,36.4877,254206.0
2022-07-06 15:15:00,40.05,40.06,40.01,40.04,348411.0,36.4968,36.5059,36.4603,36.4877,348411.0
2022-07-06 15:20:00,40.04,40.08,40.03,40.07,370048.0,36.4877,36.5241,36.4786,36.515,370048.0
2022-07-06 15:25:00,40.08,40.08,40.05,40.08,173138.0,36.5241,36.5241,36.4968,36.5241,173138.0
2022-07-06 15:30:00,40.07,40.09,40.05,40.09,321336.0,36.515,36.5332,36.4968,36.5332,321336.0
2022-07-06 15:35:00,40.09,40.11,40.04,40.05,180644.0,36.5332,36.5515,36.4877,36.4968,180644.0
2022-07-06 15:40:00,40.05,40.06,40.03,40.05,359934.0,36.4968,36.5059,36.4786,36.4968,359934.0
2022-07-06 15:45:00,40.05,40.05,39.99,40.01,408482.0,36.4968,36.4968,36.4421,36.4603,408482.0
2022-07-06 15:50:00,40.01,40.03,39.95,39.97,824477.0,36.4603,36.4786,36.4057,36.4239,824477.0
2022-07-06 15:55:00,39.97,40.03,39.97,40.02,474533.0,36.4239,36.4786,36.4239,36.4694,474533.0
2022-07-07 09:30:00,40.36,40.47,40.36,40.47,353095.0,36.7793,36.8795,36.7793,36.8795,353095.0
2022-07-07 09:35:00,40.47,40.54,40.47,40.52,178076.0,36.8795,36.9433,36.8795,36.9251,178076.0
2022-07-07 09:40:00,40.53,40.56,40.5,40.55,85291.0,36.9342,36.9615,36.9069,36.9524,85291.0
2022-07-07 09:45:00,40.55,40.6,40.54,40.59,212494.0,36.9524,36.998,36.9433,36.9889,212494.0
2022-07-07 09:50:00,40.6,40.6,40.57,40.6,176325.0,36.998,36.998,36.9706,36.998,176325.0
2022-07-07 09:55:00,40.61,40.62,40.59,40.6,127328.0,37.0071,37.0162,36.9889,36.998,127328.0
2022-07-07 10:00:00,40.6,40.61,40.5,40.53,234979.0,36.998,37.0071,36.9069,36.9342,234979.0
2022-07-07 10:05:00,40.52,40.56,40.5,40.55,549222.0,36.9251,36.9615,36.9069,36.9524,549222.0
2022-07-07 10:10:00,40.55,40.57,40.51,40.52,191832.0,36.9524,36.9706,36.916,36.9251,191832.0
2022-07-07 10:15:00,40.53,40.55,40.5,40.51,110926.0,36.9342,36.9524,36.9069,36.916,110926.0
2022-07-07 10:20:00,40.51,40.52,40.47,40.51,147188.0,36.916,36.9251,36.8795,36.916,147188.0
2022-07-07 10:25:00,40.51,40.53,40.5,40.53,97227.0,36.916,36.9342,36.9069,36.9342,97227.0
2022-07-07 10:30:00,40.53,40.56,40.52,40.55,74900.0,36.9342,36.9615,36.9251,36.9524,74900.0
2022-07-07 10:35:00,40.56,40.57,40.52,40.54,147070.0,36.9615,36.9706,36.9251,36.9433,147070.0
2022-07-07 10:40:00,40.53,40.57,40.53,40.55,103214.0,36.9342,36.9706,36.9342,36.9524,103214.0
2022-07-07 10:45:00,40.55,40.62,40.53,40.62,171446.0,36.9524,37.0162,36.9342,37.0162,171446.0
2022-07-07 10:50:00,40.61,40.64,40.59,40.63,568469.0,37.0071,37.0344,36.9889,37.0253,568469.0
2022-07-07 10:55:00,40.63,40.64,40.58,40.59,783085.0,37.0253,37.0344,36.9798,36.9889,783085.0
2022-07-07 11:00:00,40.59,40.62,40.58,40.62,196539.0,36.9889,37.0162,36.9798,37.0162,196539.0
2022-07-07 11:05:00,40.62,40.65,40.61,40.62,52539.0,37.0162,37.0436,37.0071,37.0162,52539.0
2022-07-07 11:10:00,40.62,40.62,40.6,40.6,125772.0,37.0162,37.0162,36.998,36.998,125772.0
2022-07-07 11:15:00,40.6,40.62,40.59,40.6,167038.0,36.998,37.0162,36.9889,36.998,167038.0
2022-07-07 11:20:00,40.59,40.62,40.56,40.59,282721.0,36.9889,37.0162,36.9615,36.9889,282721.0
2022-07-07 11:25:00,40.59,40.61,40.57,40.58,115165.0,36.9889,37.0071,36.9706,36.9798,115165.0
2022-07-07 11:30:00,40.58,40.59,40.55,40.57,198135.0,36.9798,36.9889,36.9524,36.9706,198135.0
2022-07-07 11:35:00,40.57,40.58,40.56,40.58,200691.0,36.9706,36.9798,36.9615,36.9798,200691.0
2022-07-07 11:40:00,40.57,40.59,40.57,40.58,148325.0,36.9706,36.9889,36.9706,36.9798,148325.0
2022-07-07 11:45:00,40.58,40.62,40.57,40.62,193164.0,36.9798,37.0162,36.9706,37.0162,193164.0
2022-07-07 11:50:00,40.62,40.63,40.58,40.58,296667.0,37.0162,37.0253,36.9798,36.9798,296667.0
2022-07-07 11:55:00,40.58,40.59,40.56,40.59,341027.0,36.9798,36.9889,36.9615,36.9889,341027.0
2022-07-07 12:00:00,40.59,40.61,40.57,40.61,122230.0,36.9889,37.0071,36.9706,37.0071,122230.0
2022-07-07 12:05:00,40.61,40.64,40.6,40.63,166529.0,37.0071,37.0344,36.998,37.0253,166529.0
2022-07-07 12:10:00,40.63,40.64,40.6,40.61,124228.0,37.0253,37.0344,36.998,37.0071,124228.0
2022-07-07 12:15:00,40.62,40.63,40.61,40.63,89282.0,37.0162,37.0253,37.0071,37.0253,89282.0
2022-07-07 12:20:00,40.63,40.63,40.6,40.62,125445.0,37.0253,37.0253,36.998,37.0162,125445.0
2022-07-07 12:25:00,40.62,40.62,40.6,40.61,87105.0,37.0162,37.0162,36.998,37.0071,87105.0
2022-07-07 12:30:00,40.61,40.64,40.6,40.64,90169.0,37.0071,37.0344,36.998,37.0344,90169.0
2022-07-07 12:35:00,40.63,40.65,40.62,40.63,129223.0,37.0253,37.0436,37.0162,37.0253,129223.0
2022-07-07 12:40:00,40.63,40.64,40.62,40.63,166851.0,37.0253,37.0344,37.0162,37.0253,166851.0
2022-07-07 12:45:00,40.63,40.64,40.61,40.62,235567.0,37.0253,37.0344,37.0071,37.0162,235567.0
2022-07-07 12:50:00,40.61,40.62,40.6,40.6,256672.0,37.0071,37.0162,36.998,36.998,256672.0
2022-07-07 12:55:00,40.6,40.62,40.59,40.61,178192.0,36.998,37.0162,36.9889,37.0071,178192.0
2022-07-07 13:00:00,40.61,40.63,40.59,40.6,285562.0,37.0071,37.0253,36.9889,36.998,285562.0
2022-07-07 13:05:00,40.6,40.61,40.58,40.59,79072.0,36.998,37.0071,36.9798,36.9889,79072.0
2022-07-07 13:10:00,40.6,40.6,40.55,40.56,131333.0,36.998,36.998,36.9524,36.9615,131333.0
2022-07-07 13:15:00,40.55,40.58,40.54,40.56,304440.0,36.9524,36.9798,36.9433,36.9615,304440.0
2022-07-07 13:20:00,40.56,40.57,40.54,40.55,148580.0,36.9615,36.9706,36.9433,36.9524,148580.0
2022-07-07 13:25:00,40.55,40.57,40.55,40.55,84156.0,36.9524,36.9706,36.9524,36.9524,84156.0
2022-07-07 13:30:00,40.56,40.57,40.55,40.57,204107.0,36.9615,36.9706,36.9524,36.9706,204107.0
2022-07-07 13:35:00,40.57,40.6,40.56,40.59,96596.0,36.9706,36.998,36.9615,36.9889,96596.0
2022-07-07 13:40:00,40.59,40.61,40.59,40.61,115758.0,36.9889,37.0071,36.9889,37.0071,115758.0
2022-07-07 13:45:00,40.6,40.61,40.6,40.6,77569.0,36.998,37.0071,36.998,36.998,77569.0
2022-07-07 13:50:00,40.6,40.61,40.59,40.61,103635.0,36.998,37.0071,36.9889,37.0071,103635.0
2022-07-07 13:55:00,40.61,40.63,40.61,40.63,90895.0,37.0071,37.0253,37.0071,37.0253,90895.0
2022-07-07 14:00:00,40.63,40.65,40.62,40.64,209203.0,37.0253,37.0436,37.0162,37.0344,209203.0
2022-07-07 14:05:00,40.64,40.65,40.63,40.65,133906.0,37.0344,37.0436,37.0253,37.0436,133906.0
2022-07-07 14:10:00,40.64,40.65,40.63,40.65,190309.0,37.0344,37.0436,37.0253,37.0436,190309.0
2022-07-07 14:15:00,40.64,40.65,40.64,40.65,129692.0,37.0344,37.0436,37.0344,37.0436,129692.0
2022-07-07 14:20:00,40.65,40.66,40.64,40.66,233129.0,37.0436,37.0527,37.0344,37.0527,233129.0
2022-07-07 14:25:00,40.66,40.67,40.65,40.67,112369.0,37.0527,37.0618,37.0436,37.0618,112369.0
2022-07-07 14:30:00,40.66,40.67,40.64,40.65,81639.0,37.0527,37.0618,37.0344,37.0436,81639.0
2022-07-07 14:35:00,40.65,40.66,40.63,40.66,609206.0,37.0436,37.0527,37.0253,37.0527,609206.0
2022-07-07 14:40:00,40.66,40.66,40.61,40.63,160290.0,37.0527,37.0527,37.0071,37.0253,160290.0
2022-07-07 14:45:00,40.62,40.63,40.61,40.63,133868.0,37.0162,37.0253,37.0071,37.0253,133868.0
2022-07-07 14:50:00,40.62,40.63,40.61,40.62,93183.0,37.0162,37.0253,37.0071,37.0162,93183.0
2022-07-07 14:55:00,40.62,40.64,40.61,40.64,169182.0,37.0162,37.0344,37.0071,37.0344,169182.0
2022-07-07 15:00:00,40.64,40.65,40.62,40.64,147142.0,37.0344,37.0436,37.0162,37.0344,147142.0
2022-07-07 15:05:00,40.65,40.66,40.63,40.64,209047.0,37.0436,37.0527,37.0253,37.0344,209047.0
2022-07-07 15:10:00,40.64,40.67,40.63,40.67,217669.0,37.0344,37.0618,37.0253,37.0618,217669.0
2022-07-07 15:15:00,40.66,40.68,40.66,40.68,177559.0,37.0527,37.0709,37.0527,37.0709,177559.0
2022-07-07 15:20:00,40.68,40.69,40.66,40.66,522735.0,37.0709,37.08,37.0527,37.0527,522735.0
2022-07-07 15:25:00,40.66,40.67,40.64,40.65,276139.0,37.0527,37.0618,37.0344,37.0436,276139.0
2022-07-07 15:30:00,40.65,40.68,40.64,40.67,240585.0,37.0436,37.0709,37.0344,37.0618,240585.0
2022-07-07 15:35:00,40.66,40.68,40.63,40.63,548041.0,37.0527,37.0709,37.0253,37.0253,548041.0
2022-07-07 15:40:00,40.63,40.65,40.62,40.64,326674.0,37.0253,37.0436,37.0162,37.0344,326674.0
2022-07-07 15:45:00,40.64,40.66,40.63,40.65,390446.0,37.0344,37.0527,37.0253,37.0436,390446.0
2022-07-07 15:50:00,40.65,40.67,40.63,40.66,405703.0,37.0436,37.0618,37.0253,37.0527,405703.0
2022-07-07 15:55:00,40.65,40.68,40.64,40.68,285893.0,37.0436,37.0709,37.0344,37.0709,285893.0
2022-07-08 09:30:00,40.58,40.64,40.56,40.6,340321.0,36.9798,37.0344,36.9615,36.998,340321.0
2022-07-08 09:35:00,40.59,40.68,40.57,40.67,151576.0,36.9889,37.0709,36.9706,37.0618,151576.0
2022-07-08 09:40:00,40.67,40.71,40.65,40.66,177528.0,37.0618,37.0982,37.0436,37.0527,177528.0
2022-07-08 09:45:00,40.67,40.69,40.52,40.52,57602.0,37.0618,37.08,36.9251,36.9251,57602.0
2022-07-08 09:50:00,40.52,40.53,40.43,40.46,118232.0,36.9251,36.9342,36.8431,36.8704,118232.0
2022-07-08 09:55:00,40.47,40.51,40.44,40.48,76323.0,36.8795,36.916,36.8522,36.8886,76323.0
2022-07-08 10:00:00,40.48,40.52,40.42,40.52,202653.0,36.8886,36.9251,36.834,36.9251,202653.0
2022-07-08 10:05:00,40.52,40.53,40.47,40.52,109953.0,36.9251,36.9342,36.8795,36.9251,109953.0
2022-07-08 10:10:00,40.52,40.61,40.5,40.59,94260.0,36.9251,37.0071,36.9069,36.9889,94260.0
2022-07-08 10:15:00,40.62,40.65,40.59,40.63,258315.0,37.0162,37.0436,36.9889,37.0253,258315.0
2022-07-08 10:20:00,40.64,40.68,40.62,40.68,188615.0,37.0344,37.0709,37.0162,37.0709,188615.0
2022-07-08 10:25:00,40.68,40.77,40.68,40.77,287855.0,37.0709,37.1529,37.0709,37.1529,287855.0
2022-07-08 10:30:00,40.77,40.81,40.76,40.8,128410.0,37.1529,37.1894,37.1438,37.1802,128410.0
2022-07-08 10:35:00,40.8,40.86,40.79,40.83,119646.0,37.1802,37.2349,37.1711,37.2076,119646.0
2022-07-08 10:40:00,40.83,40.87,40.81,40.86,75467.0,37.2076,37.244,37.1894,37.2349,75467.0
2022-07-08 10:45:00,40.87,40.87,40.81,40.82,95769.0,37.244,37.244,37.1894,37.1985,95769.0
2022-07-08 10:50:00,40.82,40.86,40.8,40.81,705544.0,37.1985,37.2349,37.1802,37.1894,705544.0
2022-07-08 10:55:00,40.8,40.84,40.8,40.83,151149.0,37.1802,37.2167,37.1802,37.2076,151149.0
2022-07-08 11:00:00,40.84,40.86,40.81,40.84,254151.0,37.2167,37.2349,37.1894,37.2167,254151.0
2022-07-08 11:05:00,40.85,40.88,40.82,40.87,403374.0,37.2258,37.2531,37.1985,37.244,403374.0
2022-07-08 11:10:00,40.88,40.88,40.82,40.84,257158.0,37.2531,37.2531,37.1985,37.2167,257158.0
2022-07-08 11:15:00,40.84,40.86,40.8,40.82,87852.0,37.2167,37.2349,37.1802,37.1985,87852.0
2022-07-08 11:20:00,40.82,40.84,40.8,40.82,53100.0,37.1985,37.2167,37.1802,37.1985,53100.0
2022-07-08 11:25:00,40.82,40.87,40.81,40.87,72296.0,37.1985,37.244,37.1894,37.244,72296.0
2022-07-08 11:30:00,40.86,40.89,40.84,40.85,95102.0,37.2349,37.2623,37.2167,37.2258,95102.0
2022-07-08 11:35:00,40.86,40.86,40.8,40.82,271453.0,37.2349,37.2349,37.1802,37.1985,271453.0
2022-07-08 11:40:00,40.82,40.82,40.76,40.8,63614.0,37.1985,37.1985,37.1438,37.1802,63614.0
2022-07-08 11:45:00,40.8,40.81,40.73,40.75,116560.0,37.1802,37.1894,37.1165,37.1347,116560.0
2022-07-08 11:50:00,40.74,40.79,40.74,40.78,77857.0,37.1256,37.1711,37.1256,37.162,77857.0
2022-07-08 11:55:00,40.77,40.82,40.77,40.82,61962.0,37.1529,37.1985,37.1529,37.1985,61962.0
2022-07-08 12:00:00,40.82,40.82,40.77,40.77,47307.0,37.1985,37.1985,37.1529,37.1529,47307.0
2022-07-08 12:05:00,40.77,40.78,40.73,40.74,112971.0,37.1529,37.162,37.1165,37.1256,112971.0
2022-07-08 12:10:00,40.74,40.76,40.71,40.73,110715.0,37.1256,37.1438,37.0982,37.1165,110715.0
2022-07-08 12:15:00,40.72,40.74,40.71,40.74,97971.0,37.1073,37.1256,37.0982,37.1256,97971.0
2022-07-08 12:20:00,40.73,40.75,40.68,40.69,133731.0,37.1165,37.1347,37.0709,37.08,133731.0
2022-07-08 12:25:00,40.69,40.7,40.63,40.64,148814.0,37.08,37.0891,37.0253,37.0344,148814.0
2022-07-08 12:30:00,40.63,40.65,40.61,40.64,147608.0,37.0253,37.0436,37.0071,37.0344,147608.0
2022-07-08 12:35:00,40.64,40.66,40.6,40.61,248005.0,37.0344,37.0527,36.998,37.0071,248005.0
2022-07-08 12:40:00,40.6,40.62,40.58,40.62,94985.0,36.998,37.0162,36.9798,37.0162,94985.0
2022-07-08 12:45:00,40.62,40.64,40.58,40.64,146124.0,37.0162,37.0344,36.9798,37.0344,146124.0
2022-07-08 12:50:00,40.64,40.64,40.59,40.61,61452.0,37.0344,37.0344,36.9889,37.0071,61452.0
2022-07-08 12:55:00,40.62,40.65,40.59,40.6,269632.0,37.0162,37.0436,36.9889,36.998,269632.0
2022-07-08 13:00:00,40.6,40.62,40.55,40.57,184445.0,36.998,37.0162,36.9524,36.9706,184445.0
2022-07-08 13:05:00,40.57,40.63,40.57,40.63,83263.0,36.9706,37.0253,36.9706,37.0253,83263.0
2022-07-08 13:10:00,40.62,40.66,40.62,40.65,95980.0,37.0162,37.0527,37.0162,37.0436,95980.0
2022-07-08 13:15:00,40.65,40.65,40.61,40.63,171309.0,37.0436,37.0436,37.0071,37.0253,171309.0
2022-07-08 13:20:00,40.63,40.63,40.61,40.62,628365.0,37.0253,37.0253,37.0071,37.0162,628365.0
2022-07-08 13:25:00,40.63,40.68,40.62,40.68,134786.0,37.0253,37.0709,37.0162,37.0709,134786.0
2022-07-08 13:30:00,40.68,40.68,40.66,40.68,125570.0,37.0709,37.0709,37.0527,37.0709,125570.0
2022-07-08 13:35:00,40.68,40.68,40.64,40.67,83528.0,37.0709,37.0709,37.0344,37.0618,83528.0
2022-07-08 13:40:00,40.67,40.7,40.66,40.68,232495.0,37.0618,37.0891,37.0527,37.0709,232495.0
2022-07-08 13:45:00,40.68,40.71,40.66,40.71,113850.0,37.0709,37.0982,37.0527,37.0982,113850.0
2022-07-08 13:50:00,40.72,40.72,40.69,40.7,154365.0,37.1073,37.1073,37.08,37.0891,154365.0
2022-07-08 13:55:00,40.7,40.71,40.67,40.68,73829.0,37.0891,37.0982,37.0618,37.0709,73829.0
2022-07-08 14:00:00,40.68,40.7,40.66,40.69,194725.0,37.0709,37.0891,37.0527,37.08,194725.0
2022-07-08 14:05:00,40.69,40.72,40.68,40.72,228961.0,37.08,37.1073,37.0709,37.1073,228961.0
2022-07-08 14:10:00,40.72,40.73,40.7,40.72,200809.0,37.1073,37.1165,37.0891,37.1073,200809.0
2022-07-08 14:15:00,40.72,40.73,40.7,40.72,211191.0,37.1073,37.1165,37.0891,37.1073,211191.0
2022-07-08 14:20:00,40.72,40.75,40.71,40.74,308417.0,37.1073,37.1347,37.0982,37.1256,308417.0
2022-07-08 14:25:00,40.74,40.76,40.73,40.76,128225.0,37.1256,37.1438,37.1165,37.1438,128225.0
2022-07-08 14:30:00,40.75,40.76,40.75,40.76,85956.0,37.1347,37.1438,37.1347,37.1438,85956.0
2022-07-08 14:35:00,40.76,40.78,40.75,40.76,198926.0,37.1438,37.162,37.1347,37.1438,198926.0
2022-07-08 14:40:00,40.77,40.79,40.75,40.79,133053.0,37.1529,37.1711,37.1347,37.1711,133053.0
2022-07-08 14:45:00,40.79,40.79,40.76,40.76,166834.0,37.1711,37.1711,37.1438,37.1438,166834.0
2022-07-08 14:50:00,40.76,40.79,40.74,40.74,149682.0,37.1438,37.1711,37.1256,37.1256,149682.0
2022-07-08 14:55:00,40.74,40.77,40.73,40.77,128240.0,37.1256,37.1529,37.1165,37.1529,128240.0
2022-07-08 15:00:00,40.77,40.8,40.74,40.79,114379.0,37.1529,37.1802,37.1256,37.1711,114379.0
2022-07-08 15:05:00,40.79,40.79,40.75,40.76,132884.0,37.1711,37.1711,37.1347,37.1438,132884.0
2022-07-08 15:10:00,40.75,40.8,40.75,40.79,189919.0,37.1347,37.1802,37.1347,37.1711,189919.0
2022-07-08 15:15:00,40.79,40.8,40.77,40.79,205827.0,37.1711,37.1802,37.1529,37.1711,205827.0
2022-07-08 15:20:00,40.8,40.81,40.77,40.78,122034.0,37.1802,37.1894,37.1529,37.162,122034.0
2022-07-08 15:25:00,40.78,40.79,40.76,40.78,208616.0,37.162,37.1711,37.1438,37.162,208616.0
2022-07-08 15:30:00,40.78,40.79,40.73,40.75,115015.0,37.162,37.1711,37.1165,37.1347,115015.0
2022-07-08 15:35:00,40.76,40.77,40.73,40.76,87890.0,37.1438,37.1529,37.1165,37.1438,87890.0
2022-07-08 15:40:00,40.76,40.79,40.75,40.78,190718.0,37.1438,37.1711,37.1347,37.162,190718.0
2022-07-08 15:45:00,40.78,40.79,40.76,40.77,111132.0,37.162,37.1711,37.1438,37.1529,111132.0
2022-07-08 15:50:00,40.77,40.78,40.75,40.77,375969.0,37.1529,37.162,37.1347,37.1529,375969.0
2022-07-08 15:55:00,40.77,40.78,40.73,40.76,343008.0,37.1529,37.162,37.1165,37.1438,343008.0
2022-07-11 09:30:00,40.26,40.29,40.22,40.23,225365.0,36.6882,36.7155,36.6517,36.6608,225365.0
2022-07-11 09:35:00,40.23,40.23,40.14,40.17,195262.0,36.6608,36.6608,36.5788,36.6061,195262.0
2022-07-11 09:40:00,40.16,40.17,40.11,40.16,221650.0,36.597,36.6061,36.5515,36.597,221650.0
2022-07-11 09:45:00,40.15,40.15,40.05,40.08,208091.0,36.5879,36.5879,36.4968,36.5241,208091.0
2022-07-11 09:50:00,40.09,40.12,40.05,40.12,258286.0,36.5332,36.5606,36.4968,36.5606,258286.0
2022-07-11 09:55:00,40.12,40.22,40.11,40.18,166744.0,36.5606,36.6517,36.5515,36.6152,166744.0
2022-07-11 10:00:00,40.16,40.18,40.13,40.14,281040.0,36.597,36.6152,36.5697,36.5788,281040.0
2022-07-11 10:05:00,40.14,40.2,40.12,40.19,385985.0,36.5788,36.6335,36.5606,36.6244,385985.0
2022-07-11 10:10:00,40.18,40.23,40.15,40.16,273700.0,36.6152,36.6608,36.5879,36.597,273700.0
2022-07-11 10:15:00,40.15,40.19,40.11,40.12,341104.0,36.5879,36.6244,36.5515,36.5606,341104.0
2022-07-11 10:20:00,40.12,40.12,40.06,40.09,195168.0,36.5606,36.5606,36.5059,36.5332,195168.0
2022-07-11 10:25:00,40.08,40.14,40.07,40.11,297708.0,36.5241,36.5788,36.515,36.5515,297708.0
2022-07-11 10:30:00,40.11,40.19,40.1,40.16,291038.0,36.5515,36.6244,36.5423,36.597,291038.0
2022-07-11 10:35:00,40.17,40.21,40.14,40.21,810028.0,36.6061,36.6426,36.5788,36.6426,810028.0
2022-07-11 10:40:00,40.21,40.25,40.2,40.24,121038.0,36.6426,36.679,36.6335,36.6699,121038.0
2022-07-11 10:45:00,40.23,40.26,40.18,40.23,147971.0,36.6608,36.6882,36.6152,36.6608,147971.0
2022-07-11 10:50:00,40.23,40.25,40.2,40.23,133718.0,36.6608,36.679,36.6335,36.6608,133718.0
2022-07-11 10:55:00,40.23,40.24,40.16,40.17,93767.0,36.6608,36.6699,36.597,36.6061,93767.0
2022-07-11 11:00:00,40.16,40.21,40.16,40.19,117164.0,36.597,36.6426,36.597,36.6244,117164.0
2022-07-11 11:05:00,40.18,40.22,40.18,40.21,161247.0,36.6152,36.6517,36.6152,36.6426,161247.0
2022-07-11 11:10:00,40.21,40.25,40.2,40.23,143145.0,36.6426,36.679,36.6335,36.6608,143145.0
2022-07-11 11:15:00,40.24,40.25,40.2,40.21,148041.0,36.6699,36.679,36.6335,36.6426,148041.0
2022-07-11 11:20:00,40.2,40.22,40.18,40.18,123423.0,36.6335,36.6517,36.6152,36.6152,123423.0
2022-07-11 11:25:00,40.18,40.21,40.18,40.2,152390.0,36.6152,36.6426,36.6152,36.6335,152390.0
2022-07-11 11:30:00,40.2,40.25,40.2,40.22,160813.0,36.6335,36.679,36.6335,36.6517,160813.0
2022-07-11 11:35:00,40.22,40.27,40.19,40.23,180875.0,36.6517,36.6973,36.6244,36.6608,180875.0
2022-07-11 11:40:00,40.23,40.24,40.18,40.22,116585.0,36.6608,36.6699,36.6152,36.6517,116585.0
2022-07-11 11:45:00,40.22,40.23,40.18,40.19,191654.0,36.6517,36.6608,36.6152,36.6244,191654.0
2022-07-11 11:50:00,40.19,40.22,40.18,40.21,150451.0,36.6244,36.6517,36.6152,36.6426,150451.0
2022-07-11 11:55:00,40.2,40.24,40.2,40.23,76571.0,36.6335,36.6699,36.6335,36.6608,76571.0
2022-07-11 12:00:00,40.23,40.24,40.19,40.2,135044.0,36.6608,36.6699,36.6244,36.6335,135044.0
2022-07-11 12:05:00,40.21,40.23,40.19,40.22,205223.0,36.6426,36.6608,36.6244,36.6517,205223.0
2022-07-11 12:10:00,40.22,40.24,40.21,40.22,274883.0,36.6517,36.6699,36.6426,36.6517,274883.0
2022-07-11 12:15:00,40.22,40.24,40.21,40.23,134210.0,36.6517,36.6699,36.6426,36.6608,134210.0
2022-07-11 12:20:00,40.22,40.23,40.17,40.19,93233.0,36.6517,36.6608,36.6061,36.6244,93233.0
2022-07-11 12:25:00,40.19,40.2,40.17,40.2,73769.0,36.6244,36.6335,36.6061,36.6335,73769.0
2022-07-11 12:30:00,40.2,40.2,40.16,40.19,71929.0,36.6335,36.6335,36.597,36.6244,71929.0
2022-07-11 12:35:00,40.19,40.23,40.18,40.23,192457.0,36.6244,36.6608,36.6152,36.6608,192457.0
2022-07-11 12:40:00,40.22,40.22,40.19,40.2,40858.0,36.6517,36.6517,36.6244,36.6335,40858.0
2022-07-11 12:45:00,40.21,40.21,40.19,40.19,66541.0,36.6426,36.6426,36.6244,36.6244,66541.0
2022-07-11 12:50:00,40.2,40.2,40.16,40.17,162234.0,36.6335,36.6335,36.597,36.6061,162234.0
2022-07-11 12:55:00,40.18,40.22,40.18,40.2,91504.0,36.6152,36.6517,36.6152,36.6335,91504.0
2022-07-11 13:00:00,40.2,40.26,40.19,40.24,225157.0,36.6335,36.6882,36.6244,36.6699,225157.0
2022-07-11 13:05:00,40.24,40.29,40.22,40.28,424633.0,36.6699,36.7155,36.6517,36.7064,424633.0
2022-07-11 13:10:00,40.28,40.3,40.27,40.28,75568.0,36.7064,36.7246,36.6973,36.7064,75568.0
2022-07-11 13:15:00,40.28,40.29,40.26,40.27,170775.0,36.7064,36.7155,36.6882,36.6973,170775.0
2022-07-11 13:20:00,40.27,40.29,40.26,40.28,59942.0,36.6973,36.7155,36.6882,36.7064,59942.0
2022-07-11 13:25:00,40.29,40.29,40.26,40.28,101383.0,36.7155,36.7155,36.6882,36.7064,101383.0
2022-07-11 13:30:00,40.27,40.31,40.26,40.3,39989.0,36.6973,36.7337,36.6882,36.7246,39989.0
2022-07-11 13:35:00,40.3,40.31,40.28,40.31,85875.0,36.7246,36.7337,36.7064,36.7337,85875.0
2022-07-11 13:40:00,40.3,40.33,40.3,40.31,63948.0,36.7246,36.7519,36.7246,36.7337,63948.0
2022-07-11 13:45:00,40.31,40.31,40.28,40.29,59992.0,36.7337,36.7337,36.7064,36.7155,59992.0
2022-07-11 13:50:00,40.29,40.3,40.28,40.3,113601.0,36.7155,36.7246,36.7064,36.7246,113601.0
2022-07-11 13:55:00,40.3,40.3,40.28,40.29,130418.0,36.7246,36.7246,36.7064,36.7155,130418.0
2022-07-11 14:00:00,40.29,40.3,40.25,40.25,312115.0,36.7155,36.7246,36.679,36.679,312115.0
2022-07-11 14:05:00,40.26,40.27,40.22,40.22,609712.0,36.6882,36.6973,36.6517,36.6517,609712.0
2022-07-11 14:10:00,40.22,40.23,40.2,40.2,1091184.0,36.6517,36.6608,36.6335,36.6335,1091184.0
2022-07-11 14:15:00,40.21,40.24,40.2,40.23,445020.0,36.6426,36.6699,36.6335,36.6608,445020.0
2022-07-11 14:20:00,40.22,40.23,40.19,40.21,102671.0,36.6517,36.6608,36.6244,36.6426,102671.0
2022-07-11 14:25:00,40.21,40.22,40.19,40.21,265857.0,36.6426,36.6517,36.6244,36.6426,265857.0
2022-07-11 14:30:00,40.2,40.21,40.18,40.19,180026.0,36.6335,36.6426,36.6152,36.6244,180026.0
2022-07-11 14:35:00,40.2,40.21,40.18,40.21,96537.0,36.6335,36.6426,36.6152,36.6426,96537.0
2022-07-11 14:40:00,40.2,40.25,40.19,40.24,87493.0,36.6335,36.679,36.6244,36.6699,87493.0
2022-07-11 14:45:00,40.24,40.25,40.21,40.22,134371.0,36.6699,36.679,36.6426,36.6517,134371.0
2022-07-11 14:50:00,40.21,40.21,40.17,40.18,273368.0,36.6426,36.6426,36.6061,36.6152,273368.0
2022-07-11 14:55:00,40.18,40.19,40.16,40.16,128702.0,36.6152,36.6244,36.597,36.597,128702.0
2022-07-11 15:00:00,40.16,40.18,40.12,40.13,205409.0,36.597,36.6152,36.5606,36.5697,205409.0
2022-07-11 15:05:00,40.12,40.15,40.12,40.14,298749.0,36.5606,36.5879,36.5606,36.5788,298749.0
2022-07-11 15:10:00,40.14,40.15,40.12,40.14,1023428.0,36.5788,36.5879,36.5606,36.5788,1023428.0
2022-07-11 15:15:00,40.14,40.14,40.09,40.11,147173.0,36.5788,36.5788,36.5332,36.5515,147173.0
2022-07-11 15:20:00,40.1,40.11,40.08,40.1,141613.0,36.5423,36.5515,36.5241,36.5423,141613.0
2022-07-11 15:25:00,40.1,40.12,40.08,40.12,253809.0,36.5423,36.5606,36.5241,36.5606,253809.0
2022-07-11 15:30:00,40.11,40.14,40.11,40.12,111162.0,36.5515,36.5788,36.5515,36.5606,111162.0
2022-07-11 15:35:00,40.11,40.12,40.09,40.1,198133.0,36.5515,36.5606,36.5332,36.5423,198133.0
2022-07-11 15:40:00,40.09,40.11,40.06,40.07,117781.0,36.5332,36.5515,36.5059,36.515,117781.0
2022-07-11 15:45:00,40.07,40.09,40.05,40.06,272685.0,36.515,36.5332,36.4968,36.5059,272685.0
2022-07-11 15:50:00,40.06,40.06,40.04,40.06,358509.0,36.5059,36.5059,36.4877,36.5059,358509.0
2022-07-11 15:55:00,40.05,40.09,40.04,40.08,403891.0,36.4968,36.5332,36.4877,36.5241,403891.0
2022-07-12 09:30:00,40.01,40.06,39.97,40.01,338065.0,36.4603,36.5059,36.4239,36.4603,338065.0
2022-07-12 09:35:00,40.01,40.13,40.01,40.11,158005.0,36.4603,36.5697,36.4603,36.5515,158005.0
2022-07-12 09:40:00,40.12,40.12,40.06,40.07,75676.0,36.5606,36.5606,36.5059,36.515,75676.0
2022-07-12 09:45:00,40.07,40.09,40.04,40.04,69843.0,36.515,36.5332,36.4877,36.4877,69843.0
2022-07-12 09:50:00,40.02,40.06,40.0,40.06,86695.0,36.4694,36.5059,36.4512,36.5059,86695.0
2022-07-12 09:55:00,40.05,40.06,40.0,40.02,106626.0,36.4968,36.5059,36.4512,36.4694,106626.0
2022-07-12 10:00:00,40.01,40.01,39.95,39.98,182632.0,36.4603,36.4603,36.4057,36.433,182632.0
2022-07-12 10:05:00,39.98,40.02,39.98,40.01,191270.0,36.433,36.4694,36.433,36.4603,191270.0
2022-07-12 10:10:00,40.01,40.09,39.99,40.07,170582.0,36.4603,36.5332,36.4421,36.515,170582.0
2022-07-12 10:15:00,40.07,40.08,40.03,40.06,259203.0,36.515,36.5241,36.4786,36.5059,259203.0
2022-07-12 10:20:00,40.07,40.1,40.06,40.08,297180.0,36.515,36.5423,36.5059,36.5241,297180.0
2022-07-12 10:25:00,40.08,40.1,40.04,40.07,262548.0,36.5241,36.5423,36.4877,36.515,262548.0
2022-07-12 10:30:00,40.06,40.13,40.06,40.13,276440.0,36.5059,36.5697,36.5059,36.5697,276440.0
2022-07-12 10:35:00,40.12,40.15,40.11,40.14,167406.0,36.5606,36.5879,36.5515,36.5788,167406.0
2022-07-12 10:40:00,40.13,40.17,40.11,40.16,213956.0,36.5697,36.6061,36.5515,36.597,213956.0
2022-07-12 10:45:00,40.16,40.2,40.12,40.16,190074.0,36.597,36.6335,36.5606,36.597,190074.0
2022-07-12 10:50:00,40.17,40.17,40.12,40.16,97938.0,36.6061,36.6061,36.5606,36.597,97938.0
2022-07-12 10:55:00,40.17,40.2,40.15,40.18,147921.0,36.6061,36.6335,36.5879,36.6152,147921.0
2022-07-12 11:00:00,40.18,40.21,40.16,40.18,164826.0,36.6152,36.6426,36.597,36.6152,164826.0
2022-07-12 11:05:00,40.18,40.23,40.16,40.22,145364.0,36.6152,36.6608,36.597,36.6517,145364.0
2022-07-12 11:10:00,40.23,40.3,40.22,40.26,214862.0,36.6608,36.7246,36.6517,36.6882,214862.0
2022-07-12 11:15:00,40.27,40.27,40.21,40.23,179041.0,36.6973,36.6973,36.6426,36.6608,179041.0
2022-07-12 11:20:00,40.22,40.27,40.22,40.27,153571.0,36.6517,36.6973,36.6517,36.6973,153571.0
2022-07-12 11:25:00,40.26,40.29,40.25,40.28,330067.0,36.6882,36.7155,36.679,36.7064,330067.0
2022-07-12 11:30:00,40.28,40.3,40.25,40.27,430662.0,36.7064,36.7246,36.679,36.6973,430662.0
2022-07-12 11:35:00,40.28,40.31,40.25,40.28,98264.0,36.7064,36.7337,36.679,36.7064,98264.0
2022-07-12 11:40:00,40.27,40.28,40.23,40.25,106390.0,36.6973,36.7064,36.6608,36.679,106390.0
2022-07-12 11:45:00,40.25,40.29,40.25,40.28,68519.0,36.679,36.7155,36.679,36.7064,68519.0
2022-07-12 11:50:00,40.28,40.29,40.25,40.25,95018.0,36.7064,36.7155,36.679,36.679,95018.0
2022-07-12 11:55:00,40.26,40.29,40.24,40.28,118883.0,36.6882,36.7155,36.6699,36.7064,118883.0
2022-07-12 12:00:00,40.29,40.3,40.26,40.27,88097.0,36.7155,36.7246,36.6882,36.6973,88097.0
2022-07-12 12:05:00,40.27,40.31,40.25,40.25,137050.0,36.6973,36.7337,36.679,36.679,137050.0
2022-07-12 12:10:00,40.25,40.29,40.24,40.29,133604.0,36.679,36.7155,36.6699,36.7155,133604.0
2022-07-12 12:15:00,40.29,40.3,40.27,40.29,82153.0,36.7155,36.7246,36.6973,36.7155,82153.0
2022-07-12 12:20:00,40.29,40.31,40.28,40.31,206465.0,36.7155,36.7337,36.7064,36.7337,206465.0
2022-07-12 12:25:00,40.31,40.33,40.3,40.3,85278.0,36.7337,36.7519,36.7246,36.7246,85278.0
2022-07-12 12:30:00,40.31,40.33,40.29,40.32,79469.0,36.7337,36.7519,36.7155,36.7428,79469.0
2022-07-12 12:35:00,40.32,40.34,40.31,40.33,84384.0,36.7428,36.7611,36.7337,36.7519,84384.0
2022-07-12 12:40:00,40.33,40.34,40.3,40.32,130916.0,36.7519,36.7611,36.7246,36.7428,130916.0
2022-07-12 12:45:00,40.31,40.33,40.3,40.31,104887.0,36.7337,36.7519,36.7246,36.7337,104887.0
2022-07-12 12:50:00,40.31,40.32,40.27,40.29,43750.0,36.7337,36.7428,36.6973,36.7155,43750.0
2022-07-12 12:55:00,40.28,40.31,40.28,40.3,118082.0,36.7064,36.7337,36.7064,36.7246,118082.0
2022-07-12 13:00:00,40.31,40.34,40.25,40.26,379937.0,36.7337,36.7611,36.679,36.6882,379937.0
2022-07-12 13:05:00,40.27,40.27,40.23,40.26,86649.0,36.6973,36.6973,36.6608,36.6882,86649.0
2022-07-12 13:10:00,40.26,40.27,40.23,40.23,103447.0,36.6882,36.6973,36.6608,36.6608,103447.0
2022-07-12 13:15:00,40.23,40.26,40.23,40.25,221733.0,36.6608,36.6882,36.6608,36.679,221733.0
2022-07-12 13:20:00,40.24,40.26,40.24,40.25,153391.0,36.6699,36.6882,36.6699,36.679,153391.0
2022-07-12 13:25:00,40.24,40.27,40.24,40.27,42685.0,36.6699,36.6973,36.6699,36.6973,42685.0
2022-07-12 13:30:00,40.26,40.28,40.26,40.27,74650.0,36.6882,36.7064,36.6882,36.6973,74650.0
2022-07-12 13:35:00,40.27,40.29,40.26,40.27,49524.0,36.6973,36.7155,36.6882,36.6973,49524.0
2022-07-12 13:40:00,40.28,40.31,40.27,40.3,77038.0,36.7064,36.7337,36.6973,36.7246,77038.0
2022-07-12 13:45:00,40.3,40.3,40.27,40.28,113319.0,36.7246,36.7246,36.6973,36.7064,113319.0
2022-07-12 13:50:00,40.27,40.31,40.27,40.3,47468.0,36.6973,36.7337,36.6973,36.7246,47468.0
2022-07-12 13:55:00,40.31,40.32,40.3,40.31,119818.0,36.7337,36.7428,36.7246,36.7337,119818.0
2022-07-12 14:00:00,40.31,40.32,40.26,40.27,416343.0,36.7337,36.7428,36.6882,36.6973,416343.0
2022-07-12 14:05:00,40.27,40.27,40.24,40.25,75148.0,36.6973,36.6973,36.6699,36.679,75148.0
2022-07-12 14:10:00,40.26,40.29,40.25,40.28,70863.0,36.6882,36.7155,36.679,36.7064,70863.0
2022-07-12 14:15:00,40.27,40.29,40.26,40.27,141065.0,36.6973,36.7155,36.6882,36.6973,141065.0
2022-07-12 14:20:00,40.28,40.29,40.26,40.26,140483.0,36.7064,36.7155,36.6882,36.6882,140483.0
2022-07-12 14:25:00,40.27,40.27,40.25,40.27,78183.0,36.6973,36.6973,36.679,36.6973,78183.0
2022-07-12 14:30:00,40.27,40.28,40.23,40.24,111307.0,36.6973,36.7064,36.6608,36.6699,111307.0
2022-07-12 14:35:00,40.24,40.26,40.24,40.25,151695.0,36.6699,36.6882,36.6699,36.679,151695.0
2022-07-12 14:40:00,40.25,40.26,40.24,40.26,124925.0,36.679,36.6882,36.6699,36.6882,124925.0
2022-07-12 14:45:00,40.26,40.26,40.24,40.25,136141.0,36.6882,36.6882,36.6699,36.679,136141.0
2022-07-12 14:50:00,40.26,40.26,40.22,40.23,232172.0,36.6882,36.6882,36.6517,36.6608,232172.0
2022-07-12 14:55:00,40.23,40.23,40.17,40.19,160469.0,36.6608,36.6608,36.6061,36.6244,160469.0
2022-07-12 15:00:00,40.18,40.18,40.08,40.09,174357.0,36.6152,36.6152,36.5241,36.5332,174357.0
2022-07-12 15:05:00,40.09,40.11,40.06,40.06,184422.0,36.5332,36.5515,36.5059,36.5059,184422.0
2022-07-12 15:10:00,40.07,40.1,40.04,40.09,502798.0,36.515,36.5423,36.4877,36.5332,502798.0
2022-07-12 15:15:00,40.1,40.1,40.05,40.09,282588.0,36.5423,36.5423,36.4968,36.5332,282588.0
2022-07-12 15:20:00,40.08,40.09,40.01,40.02,185516.0,36.5241,36.5332,36.4603,36.4694,185516.0
2022-07-12 15:25:00,40.02,40.05,40.01,40.02,162792.0,36.4694,36.4968,36.4603,36.4694,162792.0
2022-07-12 15:30:00,40.01,40.03,39.97,39.98,222717.0,36.4603,36.4786,36.4239,36.433,222717.0
2022-07-12 15:35:00,39.98,39.98,39.93,39.96,931168.0,36.433,36.433,36.3874,36.4148,931168.0
2022-07-12 15:40:00,39.96,39.98,39.95,39.98,346960.0,36.4148,36.433,36.4057,36.433,346960.0
2022-07-12 15:45:00,39.97,40.02,39.97,40.0,192054.0,36.4239,36.4694,36.4239,36.4512,192054.0
2022-07-12 15:50:00,39.99,40.07,39.98,40.06,648146.0,36.4421,36.515,36.433,36.5059,648146.0
2022-07-12 15:55:00,40.05,40.06,40.02,40.03,727052.0,36.4968,36.5059,36.4694,36.4786,727052.0
2022-07-13 09:30:00,39.53,39.65,39.53,39.62,356673.0,36.0229,36.1323,36.0229,36.1049,356673.0
2022-07-13 09:35:00,39.63,39.74,39.58,39.73,252680.0,36.114,36.2143,36.0685,36.2052,252680.0
2022-07-13 09:40:00,39.74,39.75,39.65,39.66,166993.0,36.2143,36.2234,36.1323,36.1414,166993.0
2022-07-13 09:45:00,39.68,39.78,39.6,39.77,261102.0,36.1596,36.2507,36.0867,36.2416,261102.0
2022-07-13 09:50:00,39.78,39.79,39.73,39.73,116044.0,36.2507,36.2598,36.2052,36.2052,116044.0
2022-07-13 09:55:00,39.74,39.74,39.67,39.69,192693.0,36.2143,36.2143,36.1505,36.1687,192693.0
2022-07-13 10:00:00,39.7,39.72,39.6,39.69,542161.0,36.1778,36.1961,36.0867,36.1687,542161.0
2022-07-13 10:05:00,39.66,39.7,39.56,39.6,139013.0,36.1414,36.1778,36.0503,36.0867,139013.0
2022-07-13 10:10:00,39.59,39.67,39.57,39.63,206958.0,36.0776,36.1505,36.0594,36.114,206958.0
2022-07-13 10:15:00,39.63,39.64,39.55,39.55,159510.0,36.114,36.1232,36.0411,36.0411,159510.0
2022-07-13 10:20:00,39.55,39.58,39.49,39.55,251556.0,36.0411,36.0685,35.9865,36.0411,251556.0
2022-07-13 10:25:00,39.55,39.65,39.53,39.65,236735.0,36.0411,36.1323,36.0229,36.1323,236735.0
2022-07-13 10:30:00,39.65,39.74,39.59,39.7,591746.0,36.1323,36.2143,36.0776,36.1778,591746.0
2022-07-13 10:35:00,39.71,39.77,39.68,39.77,269709.0,36.1869,36.2416,36.1596,36.2416,269709.0
2022-07-13 10:40:00,39.77,39.89,39.75,39.89,198748.0,36.2416,36.351,36.2234,36.351,198748.0
2022-07-13 10:45:00,39.91,39.99,39.86,39.97,222034.0,36.3692,36.4421,36.3236,36.4239,222034.0
2022-07-13 10:50:00,39.98,40.07,39.97,40.02,261175.0,36.433,36.515,36.4239,36.4694,261175.0
2022-07-13 10:55:00,40.02,40.1,40.01,40.05,248229.0,36.4694,36.5423,36.4603,36.4968,248229.0
2022-07-13 11:00:00,40.05,40.06,40.0,40.04,257247.0,36.4968,36.5059,36.4512,36.4877,257247.0
2022-07-13 11:05:00,40.04,40.16,40.04,40.1,487761.0,36.4877,36.597,36.4877,36.5423,487761.0
2022-07-13 11:10:00,40.09,40.12,40.08,40.12,327320.0,36.5332,36.5606,36.5241,36.5606,327320.0
2022-07-13 11:15:00,40.12,40.13,40.07,40.07,163260.0,36.5606,36.5697,36.515,36.515,163260.0
2022-07-13 11:20:00,40.08,40.11,40.06,40.06,408128.0,36.5241,36.5515,36.5059,36.5059,408128.0
2022-07-13 11:25:00,40.06,40.07,39.99,40.0,355571.0,36.5059,36.515,36.4421,36.4512,355571.0
2022-07-13 11:30:00,40.0,40.03,39.98,39.99,155900.0,36.4512,36.4786,36.433,36.4421,155900.0
2022-07-13 11:35:00,39.98,40.0,39.96,39.97,191062.0,36.433,36.4512,36.4148,36.4239,191062.0
2022-07-13 11:40:00,39.97,40.02,39.95,39.96,209266.0,36.4239,36.4694,36.4057,36.4148,209266.0
2022-07-13 11:45:00,39.96,39.99,39.93,39.98,113332.0,36.4148,36.4421,36.3874,36.433,113332.0
2022-07-13 11:50:00,39.98,40.04,39.98,39.98,119747.0,36.433,36.4877,36.433,36.433,119747.0
2022-07-13 11:55:00,39.98,40.01,39.97,39.99,145892.0,36.433,36.4603,36.4239,36.4421,145892.0
2022-07-13 12:00:00,40.0,40.04,39.98,40.04,124517.0,36.4512,36.4877,36.433,36.4877,124517.0
2022-07-13 12:05:00,40.05,40.11,40.03,40.1,156246.0,36.4968,36.5515,36.4786,36.5423,156246.0
2022-07-13 12:10:00,40.09,40.1,40.03,40.04,132904.0,36.5332,36.5423,36.4786,36.4877,132904.0
2022-07-13 12:15:00,40.03,40.06,40.02,40.06,163166.0,36.4786,36.5059,36.4694,36.5059,163166.0
2022-07-13 12:20:00,40.07,40.08,40.02,40.06,99012.0,36.515,36.5241,36.4694,36.5059,99012.0
2022-07-13 12:25:00,40.07,40.1,40.05,40.09,60672.0,36.515,36.5423,36.4968,36.5332,60672.0
2022-07-13 12:30:00,40.09,40.11,40.07,40.11,254063.0,36.5332,36.5515,36.515,36.5515,254063.0
2022-07-13 12:35:00,40.1,40.12,40.07,40.12,186079.0,36.5423,36.5606,36.515,36.5606,186079.0
2022-07-13 12:40:00,40.12,40.12,40.05,40.08,133150.0,36.5606,36.5606,36.4968,36.5241,133150.0
2022-07-13 12:45:00,40.08,40.1,40.05,40.09,116049.0,36.5241,36.5423,36.4968,36.5332,116049.0
2022-07-13 12:50:00,40.09,40.11,40.07,40.1,183142.0,36.5332,36.5515,36.515,36.5423,183142.0
2022-07-13 12:55:00,40.1,40.11,40.07,40.11,84678.0,36.5423,36.5515,36.515,36.5515,84678.0
2022-07-13 13:00:00,40.1,40.18,40.07,40.13,339032.0,36.5423,36.6152,36.515,36.5697,339032.0
2022-07-13 13:05:00,40.13,40.16,40.08,40.1,167938.0,36.5697,36.597,36.5241,36.5423,167938.0
2022-07-13 13:10:00,40.1,40.17,40.09,40.17,145168.0,36.5423,36.6061,36.5332,36.6061,145168.0
2022-07-13 13:15:00,40.16,40.17,40.07,40.08,254691.0,36.597,36.6061,36.515,36.5241,254691.0
2022-07-13 13:20:00,40.08,40.11,40.06,40.11,138601.0,36.5241,36.5515,36.5059,36.5515,138601.0
2022-07-13 13:25:00,40.11,40.12,40.09,40.12,102775.0,36.5515,36.5606,36.5332,36.5606,102775.0
2022-07-13 13:30:00,40.11,40.12,40.08,40.1,127818.0,36.5515,36.5606,36.5241,36.5423,127818.0
2022-07-13 13:35:00,40.11,40.11,40.06,40.07,71649.0,36.5515,36.5515,36.5059,36.515,71649.0
2022-07-13 13:40:00,40.07,40.13,40.07,40.12,61572.0,36.515,36.5697,36.515,36.5606,61572.0
2022-07-13 13:45:00,40.12,40.15,40.11,40.15,58565.0,36.5606,36.5879,36.5515,36.5879,58565.0
2022-07-13 13:50:00,40.15,40.16,40.11,40.11,69250.0,36.5879,36.597,36.5515,36.5515,69250.0
2022-07-13 13:55:00,40.1,40.14,40.09,40.13,126598.0,36.5423,36.5788,36.5332,36.5697,126598.0
2022-07-13 14:00:00,40.12,40.12,39.96,39.96,419784.0,36.5606,36.5606,36.4148,36.4148,419784.0
2022-07-13 14:05:00,39.96,40.03,39.95,39.98,162139.0,36.4148,36.4786,36.4057,36.433,162139.0
2022-07-13 14:10:00,39.98,40.03,39.97,40.02,155865.0,36.433,36.4786,36.4239,36.4694,155865.0
2022-07-13 14:15:00,40.02,40.04,39.98,40.04,369628.0,36.4694,36.4877,36.433,36.4877,369628.0
2022-07-13 14:20:00,40.03,40.08,40.0,40.07,362592.0,36.4786,36.5241,36.4512,36.515,362592.0
2022-07-13 14:25:00,40.07,40.1,40.03,40.1,214665.0,36.515,36.5423,36.4786,36.5423,214665.0
2022-07-13 14:30:00,40.11,40.14,40.09,40.12,103040.0,36.5515,36.5788,36.5332,36.5606,103040.0
2022-07-13 14:35:00,40.13,40.14,40.1,40.14,163138.0,36.5697,36.5788,36.5423,36.5788,163138.0
2022-07-13 14:40:00,40.15,40.15,40.11,40.12,159715.0,36.5879,36.5879,36.5515,36.5606,159715.0
2022-07-13 14:45:00,40.12,40.15,40.09,40.09,95887.0,36.5606,36.5879,36.5332,36.5332,95887.0
2022-07-13 14:50:00,40.09,40.13,40.09,40.1,151643.0,36.5332,36.5697,36.5332,36.5423,151643.0
2022-07-13 14:55:00,40.09,40.13,40.05,40.13,218703.0,36.5332,36.5697,36.4968,36.5697,218703.0
2022-07-13 15:00:00,40.13,40.14,40.08,40.11,144444.0,36.5697,36.5788,36.5241,36.5515,144444.0
2022-07-13 15:05:00,40.11,40.11,40.04,40.06,419570.0,36.5515,36.5515,36.4877,36.5059,419570.0
2022-07-13 15:10:00,40.06,40.09,40.05,40.09,102176.0,36.5059,36.5332,36.4968,36.5332,102176.0
2022-07-13 15:15:00,40.08,40.09,40.06,40.09,211464.0,36.5241,36.5332,36.5059,36.5332,211464.0
2022-07-13 15:20:00,40.09,40.1,40.06,40.07,180122.0,36.5332,36.5423,36.5059,36.515,180122.0
2022-07-13 15:25:00,40.07,40.07,40.04,40.05,783969.0,36.515,36.515,36.4877,36.4968,783969.0
2022-07-13 15:30:00,40.06,40.07,39.98,39.99,332104.0,36.5059,36.515,36.433,36.4421,332104.0
2022-07-13 15:35:00,39.99,40.03,39.98,40.03,316094.0,36.4421,36.4786,36.433,36.4786,316094.0
2022-07-13 15:40:00,40.03,40.03,39.98,40.0,361719.0,36.4786,36.4786,36.433,36.4512,361719.0
2022-07-13 15:45:00,40.0,40.02,39.97,40.0,273308.0,36.4512,36.4694,36.4239,36.4512,273308.0
2022-07-13 15:50:00,40.01,40.01,39.96,40.01,453697.0,36.4603,36.4603,36.4148,36.4603,453697.0
2022-07-13 15:55:00,40.0,40.05,39.98,40.01,380150.0,36.4512,36.4968,36.433,36.4603,380150.0
2022-07-14 09:30:00,39.16,39.18,39.04,39.06,420233.0,35.6857,35.704,35.5764,35.5946,420233.0
2022-07-14 09:35:00,39.07,39.08,38.99,38.99,300265.0,35.6037,35.6128,35.5308,35.5308,300265.0
2022-07-14 09:40:00,38.99,39.0,38.91,38.91,181969.0,35.5308,35.5399,35.4579,35.4579,181969.0
2022-07-14 09:45:00,38.91,38.99,38.91,38.96,136120.0,35.4579,35.5308,35.4579,35.5035,136120.0
2022-07-14 09:50:00,38.96,39.07,38.94,39.02,346141.0,35.5035,35.6037,35.4853,35.5582,346141.0
2022-07-14 09:55:00,39.03,39.05,38.98,38.98,297853.0,35.5673,35.5855,35.5217,35.5217,297853.0
2022-07-14 10:00:00,38.98,38.98,38.88,38.88,363045.0,35.5217,35.5217,35.4306,35.4306,363045.0
2022-07-14 10:05:00,38.88,38.89,38.84,38.85,269838.0,35.4306,35.4397,35.3941,35.4032,269838.0
2022-07-14 10:10:00,38.85,38.89,38.82,38.88,372818.0,35.4032,35.4397,35.3759,35.4306,372818.0
2022-07-14 10:15:00,38.88,38.9,38.83,38.86,306736.0,35.4306,35.4488,35.385,35.4124,306736.0
2022-07-14 10:20:00,38.85,38.91,38.85,38.9,417428.0,35.4032,35.4579,35.4032,35.4488,417428.0
2022-07-14 10:25:00,38.89,38.94,38.88,38.94,271190.0,35.4397,35.4853,35.4306,35.4853,271190.0
2022-07-14 10:30:00,38.94,38.99,38.91,38.93,377661.0,35.4853,35.5308,35.4579,35.4761,377661.0
2022-07-14 10:35:00,38.94,38.95,38.89,38.94,443934.0,35.4853,35.4944,35.4397,35.4853,443934.0
2022-07-14 10:40:00,38.94,38.97,38.92,38.92,487865.0,35.4853,35.5126,35.467,35.467,487865.0
2022-07-14 10:45:00,38.93,38.94,38.88,38.94,309950.0,35.4761,35.4853,35.4306,35.4853,309950.0
2022-07-14 10:50:00,38.94,39.02,38.92,39.0,497598.0,35.4853,35.5582,35.467,35.5399,497598.0
2022-07-14 10:55:00,39.01,39.01,38.96,38.98,1340650.0,35.5491,35.5491,35.5035,35.5217,1340650.0
2022-07-14 11:00:00,38.98,39.12,38.98,39.09,792122.0,35.5217,35.6493,35.5217,35.622,792122.0
2022-07-14 11:05:00,39.09,39.13,39.06,39.13,308376.0,35.622,35.6584,35.5946,35.6584,308376.0
2022-07-14 11:10:00,39.13,39.13,39.06,39.1,306598.0,35.6584,35.6584,35.5946,35.6311,306598.0
2022-07-14 11:15:00,39.08,39.17,39.04,39.15,341033.0,35.6128,35.6949,35.5764,35.6766,341033.0
2022-07-14 11:20:00,39.16,39.21,39.13,39.15,317671.0,35.6857,35.7313,35.6584,35.6766,317671.0
2022-07-14 11:25:00,39.16,39.18,39.14,39.15,288822.0,35.6857,35.704,35.6675,35.6766,288822.0
2022-07-14 11:30:00,39.15,39.19,39.13,39.16,196319.0,35.6766,35.7131,35.6584,35.6857,196319.0
2022-07-14 11:35:00,39.16,39.24,39.14,39.23,341098.0,35.6857,35.7586,35.6675,35.7495,341098.0
2022-07-14 11:40:00,39.23,39.4,39.23,39.33,865997.0,35.7495,35.9044,35.7495,35.8407,865997.0
2022-07-14 11:45:00,39.33,39.37,39.31,39.33,390128.0,35.8407,35.8771,35.8224,35.8407,390128.0
2022-07-14 11:50:00,39.33,39.37,39.31,39.32,290853.0,35.8407,35.8771,35.8224,35.8315,290853.0
2022-07-14 11:55:00,39.31,39.37,39.29,39.34,480545.0,35.8224,35.8771,35.8042,35.8498,480545.0
2022-07-14 12:00:00,39.34,39.36,39.31,39.33,1288768.0,35.8498,35.868,35.8224,35.8407,1288768.0
2022-07-14 12:05:00,39.33,39.35,39.31,39.32,2136888.0,35.8407,35.8589,35.8224,35.8315,2136888.0
2022-07-14 12:10:00,39.33,39.33,39.29,39.31,1185983.0,35.8407,35.8407,35.8042,35.8224,1185983.0
2022-07-14 12:15:00,39.32,39.34,39.27,39.31,338136.0,35.8315,35.8498,35.786,35.8224,338136.0
2022-07-14 12:20:00,39.3,39.32,39.23,39.24,305078.0,35.8133,35.8315,35.7495,35.7586,305078.0
2022-07-14 12:25:00,39.23,39.25,39.18,39.2,331887.0,35.7495,35.7678,35.704,35.7222,331887.0
2022-07-14 12:30:00,39.2,39.23,39.19,39.2,248449.0,35.7222,35.7495,35.7131,35.7222,248449.0
2022-07-14 12:35:00,39.2,39.23,39.18,39.22,242487.0,35.7222,35.7495,35.704,35.7404,242487.0
2022-07-14 12:40:00,39.22,39.23,39.19,39.22,341610.0,35.7404,35.7495,35.7131,35.7404,341610.0
2022-07-14 12:45:00,39.21,39.23,39.03,39.04,751003.0,35.7313,35.7495,35.5673,35.5764,751003.0
2022-07-14 12:50:00,39.04,39.08,39.0,39.07,364804.0,35.5764,35.6128,35.5399,35.6037,364804.0
2022-07-14 12:55:00,39.07,39.08,39.04,39.07,377022.0,35.6037,35.6128,35.5764,35.6037,377022.0
2022-07-14 13:00:00,39.08,39.1,39.03,39.06,134632.0,35.6128,35.6311,35.5673,35.5946,134632.0
2022-07-14 13:05:00,39.06,39.09,39.03,39.09,126927.0,35.5946,35.622,35.5673,35.622,126927.0
2022-07-14 13:10:00,39.09,39.09,39.04,39.06,300873.0,35.622,35.622,35.5764,35.5946,300873.0
2022-07-14 13:15:00,39.07,39.15,39.05,39.15,614434.0,35.6037,35.6766,35.5855,35.6766,614434.0
2022-07-14 13:20:00,39.16,39.17,39.12,39.13,43432.0,35.6857,35.6949,35.6493,35.6584,43432.0
2022-07-14 13:25:00,39.13,39.18,39.12,39.17,156109.0,35.6584,35.704,35.6493,35.6949,156109.0
2022-07-14 13:30:00,39.17,39.17,39.1,39.11,181882.0,35.6949,35.6949,35.6311,35.6402,181882.0
2022-07-14 13:35:00,39.11,39.16,39.1,39.15,136431.0,35.6402,35.6857,35.6311,35.6766,136431.0
2022-07-14 13:40:00,39.15,39.18,39.14,39.17,236301.0,35.6766,35.704,35.6675,35.6949,236301.0
2022-07-14 13:45:00,39.16,39.18,39.14,39.18,81409.0,35.6857,35.704,35.6675,35.704,81409.0
2022-07-14 13:50:00,39.18,39.22,39.13,39.15,646080.0,35.704,35.7404,35.6584,35.6766,646080.0
2022-07-14 13:55:00,39.15,39.22,39.15,39.21,113382.0,35.6766,35.7404,35.6766,35.7313,113382.0
2022-07-14 14:00:00,39.21,39.25,39.2,39.24,458087.0,35.7313,35.7678,35.7222,35.7586,458087.0
2022-07-14 14:05:00,39.24,39.28,39.23,39.27,291661.0,35.7586,35.7951,35.7495,35.786,291661.0
2022-07-14 14:10:00,39.27,39.28,39.23,39.27,201469.0,35.786,35.7951,35.7495,35.786,201469.0
2022-07-14 14:15:00,39.27,39.33,39.26,39.33,321228.0,35.786,35.8407,35.7769,35.8407,321228.0
2022-07-14 14:20:00,39.33,39.38,39.33,39.37,573173.0,35.8407,35.8862,35.8407,35.8771,573173.0
2022-07-14 14:25:00,39.37,39.4,39.34,39.38,415028.0,35.8771,35.9044,35.8498,35.8862,415028.0
2022-07-14 14:30:00,39.38,39.39,39.36,39.39,99888.0,35.8862,35.8953,35.868,35.8953,99888.0
2022-07-14 14:35:00,39.39,39.44,39.38,39.44,260231.0,35.8953,35.9409,35.8862,35.9409,260231.0
2022-07-14 14:40:00,39.45,39.45,39.37,39.38,110185.0,35.95,35.95,35.8771,35.8862,110185.0
2022-07-14 14:45:00,39.37,39.41,39.37,39.4,138523.0,35.8771,35.9136,35.8771,35.9044,138523.0
2022-07-14 14:50:00,39.41,39.41,39.36,39.36,180264.0,35.9136,35.9136,35.868,35.868,180264.0
2022-07-14 14:55:00,39.37,39.42,39.36,39.41,1232946.0,35.8771,35.9227,35.868,35.9136,1232946.0
2022-07-14 15:00:00,39.41,39.43,39.37,39.37,95187.0,35.9136,35.9318,35.8771,35.8771,95187.0
2022-07-14 15:05:00,39.37,39.38,39.32,39.33,610088.0,35.8771,35.8862,35.8315,35.8407,610088.0
2022-07-14 15:10:00,39.32,39.37,39.32,39.37,143742.0,35.8315,35.8771,35.8315,35.8771,143742.0
2022-07-14 15:15:00,39.37,39.39,39.34,39.37,424817.0,35.8771,35.8953,35.8498,35.8771,424817.0
2022-07-14 15:20:00,39.37,39.42,39.36,39.42,242232.0,35.8771,35.9227,35.868,35.9227,242232.0
2022-07-14 15:25:00,39.42,39.43,39.4,39.42,218123.0,35.9227,35.9318,35.9044,35.9227,218123.0
2022-07-14 15:30:00,39.42,39.43,39.39,39.39,344545.0,35.9227,35.9318,35.8953,35.8953,344545.0
2022-07-14 15:35:00,39.39,39.4,39.34,39.36,132268.0,35.8953,35.9044,35.8498,35.868,132268.0
2022-07-14 15:40:00,39.36,39.38,39.34,39.37,259155.0,35.868,35.8862,35.8498,35.8771,259155.0
2022-07-14 15:45:00,39.37,39.39,39.33,39.35,394600.0,35.8771,35.8953,35.8407,35.8589,394600.0
2022-07-14 15:50:00,39.37,39.39,39.35,39.36,437644.0,35.8771,35.8953,35.8589,35.868,437644.0
2022-07-14 15:55:00,39.37,39.4,39.35,39.4,491375.0,35.8771,35.9044,35.8589,35.9044,491375.0
2022-07-15 09:30:00,39.67,39.78,39.67,39.72,432379.0,36.1505,36.2507,36.1505,36.1961,432379.0
2022-07-15 09:35:00,39.72,39.75,39.66,39.67,165772.0,36.1961,36.2234,36.1414,36.1505,165772.0
2022-07-15 09:40:00,39.68,39.68,39.63,39.65,197548.0,36.1596,36.1596,36.114,36.1323,197548.0
2022-07-15 09:45:00,39.65,39.65,39.57,39.61,158184.0,36.1323,36.1323,36.0594,36.0958,158184.0
2022-07-15 09:50:00,39.61,39.62,39.53,39.54,227567.0,36.0958,36.1049,36.0229,36.032,227567.0
2022-07-15 09:55:00,39.52,39.61,39.52,39.59,138117.0,36.0138,36.0958,36.0138,36.0776,138117.0
2022-07-15 10:00:00,39.6,39.78,39.59,39.75,1099210.0,36.0867,36.2507,36.0776,36.2234,1099210.0
2022-07-15 10:05:00,39.75,39.79,39.69,39.73,216461.0,36.2234,36.2598,36.1687,36.2052,216461.0
2022-07-15 10:10:00,39.72,39.8,39.7,39.76,137772.0,36.1961,36.269,36.1778,36.2325,137772.0
2022-07-15 10:15:00,39.76,39.79,39.72,39.76,213594.0,36.2325,36.2598,36.1961,36.2325,213594.0
2022-07-15 10:20:00,39.76,39.81,39.69,39.81,188539.0,36.2325,36.2781,36.1687,36.2781,188539.0
2022-07-15 10:25:00,39.82,39.91,39.81,39.91,170969.0,36.2872,36.3692,36.2781,36.3692,170969.0
2022-07-15 10:30:00,39.91,39.92,39.86,39.9,115066.0,36.3692,36.3783,36.3236,36.3601,115066.0
2022-07-15 10:35:00,39.9,39.95,39.88,39.89,218572.0,36.3601,36.4057,36.3419,36.351,218572.0
2022-07-15 10:40:00,39.89,39.91,39.86,39.86,184436.0,36.351,36.3692,36.3236,36.3236,184436.0
2022-07-15 10:45:00,39.86,39.87,39.81,39.85,191433.0,36.3236,36.3328,36.2781,36.3145,191433.0
2022-07-15 10:50:00,39.84,39.89,39.83,39.88,141985.0,36.3054,36.351,36.2963,36.3419,141985.0
2022-07-15 10:55:00,39.86,39.92,39.86,39.9,173799.0,36.3236,36.3783,36.3236,36.3601,173799.0
2022-07-15 11:00:00,39.91,39.94,39.89,39.93,552128.0,36.3692,36.3965,36.351,36.3874,552128.0
2022-07-15 11:05:00,39.93,39.99,39.92,39.98,710592.0,36.3874,36.4421,36.3783,36.433,710592.0
2022-07-15 11:10:00,39.98,39.99,39.93,39.97,1117518.0,36.433,36.4421,36.3874,36.4239,1117518.0
2022-07-15 11:15:00,39.97,39.99,39.95,39.97,536069.0,36.4239,36.4421,36.4057,36.4239,536069.0
2022-07-15 11:20:00,39.97,40.01,39.96,39.99,390725.0,36.4239,36.4603,36.4148,36.4421,390725.0
2022-07-15 11:25:00,40.0,40.02,39.99,40.0,407309.0,36.4512,36.4694,36.4421,36.4512,407309.0
2022-07-15 11:30:00,40.01,40.02,39.96,39.98,466158.0,36.4603,36.4694,36.4148,36.433,466158.0
2022-07-15 11:35:00,39.98,40.01,39.97,39.99,317193.0,36.433,36.4603,36.4239,36.4421,317193.0
2022-07-15 11:40:00,39.99,40.0,39.96,39.97,324966.0,36.4421,36.4512,36.4148,36.4239,324966.0
2022-07-15 11:45:00,39.98,39.99,39.96,39.97,329798.0,36.433,36.4421,36.4148,36.4239,329798.0
2022-07-15 11:50:00,39.97,39.98,39.96,39.96,353099.0,36.4239,36.433,36.4148,36.4148,353099.0
2022-07-15 11:55:00,39.96,39.97,39.93,39.93,303757.0,36.4148,36.4239,36.3874,36.3874,303757.0
2022-07-15 12:00:00,39.93,39.95,39.91,39.95,419290.0,36.3874,36.4057,36.3692,36.4057,419290.0
2022-07-15 12:05:00,39.95,39.95,39.91,39.91,202908.0,36.4057,36.4057,36.3692,36.3692,202908.0
2022-07-15 12:10:00,39.91,39.92,39.89,39.89,319756.0,36.3692,36.3783,36.351,36.351,319756.0
2022-07-15 12:15:00,39.9,39.91,39.88,39.91,376744.0,36.3601,36.3692,36.3419,36.3692,376744.0
2022-07-15 12:20:00,39.91,39.91,39.89,39.9,338763.0,36.3692,36.3692,36.351,36.3601,338763.0
2022-07-15 12:25:00,39.9,39.9,39.87,39.89,437874.0,36.3601,36.3601,36.3328,36.351,437874.0
2022-07-15 12:30:00,39.89,39.9,39.85,39.87,102103.0,36.351,36.3601,36.3145,36.3328,102103.0
2022-07-15 12:35:00,39.87,39.89,39.86,39.88,165229.0,36.3328,36.351,36.3236,36.3419,165229.0
2022-07-15 12:40:00,39.88,39.9,39.85,39.89,99736.0,36.3419,36.3601,36.3145,36.351,99736.0
2022-07-15 12:45:00,39.9,39.92,39.88,39.91,68559.0,36.3601,36.3783,36.3419,36.3692,68559.0
2022-07-15 12:50:00,39.91,39.92,39.87,39.88,224420.0,36.3692,36.3783,36.3328,36.3419,224420.0
2022-07-15 12:55:00,39.88,39.89,39.86,39.89,515933.0,36.3419,36.351,36.3236,36.351,515933.0
2022-07-15 13:00:00,39.89,39.93,39.89,39.92,182313.0,36.351,36.3874,36.351,36.3783,182313.0
2022-07-15 13:05:00,39.93,39.95,39.92,39.94,81493.0,36.3874,36.4057,36.3783,36.3965,81493.0
2022-07-15 13:10:00,39.94,39.95,39.93,39.95,284130.0,36.3965,36.4057,36.3874,36.4057,284130.0
2022-07-15 13:15:00,39.94,39.95,39.92,39.94,128910.0,36.3965,36.4057,36.3783,36.3965,128910.0
2022-07-15 13:20:00,39.94,39.94,39.92,39.93,117374.0,36.3965,36.3965,36.3783,36.3874,117374.0
2022-07-15 13:25:00,39.93,39.96,39.92,39.96,79895.0,36.3874,36.4148,36.3783,36.4148,79895.0
2022-07-15 13:30:00,39.95,39.96,39.93,39.96,126173.0,36.4057,36.4148,36.3874,36.4148,126173.0
2022-07-15 13:35:00,39.95,39.96,39.94,39.96,78429.0,36.4057,36.4148,36.3965,36.4148,78429.0
2022-07-15 13:40:00,39.96,39.97,39.93,39.95,102863.0,36.4148,36.4239,36.3874,36.4057,102863.0
2022-07-15 13:45:00,39.95,39.95,39.93,39.93,112832.0,36.4057,36.4057,36.3874,36.3874,112832.0
2022-07-15 13:50:00,39.93,39.94,39.9,39.9,284034.0,36.3874,36.3965,36.3601,36.3601,284034.0
2022-07-15 13:55:00,39.91,39.92,39.9,39.92,84167.0,36.3692,36.3783,36.3601,36.3783,84167.0
2022-07-15 14:00:00,39.92,39.93,39.9,39.91,305003.0,36.3783,36.3874,36.3601,36.3692,305003.0
2022-07-15 14:05:00,39.9,39.93,39.9,39.93,1032869.0,36.3601,36.3874,36.3601,36.3874,1032869.0
2022-07-15 14:10:00,39.93,39.94,39.9,39.93,210214.0,36.3874,36.3965,36.3601,36.3874,210214.0
2022-07-15 14:15:00,39.93,39.94,39.92,39.94,119546.0,36.3874,36.3965,36.3783,36.3965,119546.0
2022-07-15 14:20:00,39.94,39.94,39.9,39.92,213875.0,36.3965,36.3965,36.3601,36.3783,213875.0
2022-07-15 14:25:00,39.92,39.93,39.9,39.93,348062.0,36.3783,36.3874,36.3601,36.3874,348062.0
2022-07-15 14:30:00,39.93,39.93,39.91,39.91,839317.0,36.3874,36.3874,36.3692,36.3692,839317.0
2022-07-15 14:35:00,39.91,39.93,39.91,39.93,193540.0,36.3692,36.3874,36.3692,36.3874,193540.0
2022-07-15 14:40:00,39.93,39.95,39.92,39.95,119591.0,36.3874,36.4057,36.3783,36.4057,119591.0
2022-07-15 14:45:00,39.95,39.97,39.94,39.97,192225.0,36.4057,36.4239,36.3965,36.4239,192225.0
2022-07-15 14:50:00,39.97,39.97,39.94,39.95,174201.0,36.4239,36.4239,36.3965,36.4057,174201.0
2022-07-15 14:55:00,39.96,39.96,39.93,39.94,195934.0,36.4148,36.4148,36.3874,36.3965,195934.0
2022-07-15 15:00:00,39.95,39.95,39.91,39.93,196998.0,36.4057,36.4057,36.3692,36.3874,196998.0
2022-07-15 15:05:00,39.93,39.95,39.92,39.94,268486.0,36.3874,36.4057,36.3783,36.3965,268486.0
2022-07-15 15:10:00,39.94,39.95,39.92,39.93,604794.0,36.3965,36.4057,36.3783,36.3874,604794.0
2022-07-15 15:15:00,39.93,39.95,39.92,39.92,570753.0,36.3874,36.4057,36.3783,36.3783,570753.0
2022-07-15 15:20:00,39.93,39.95,39.92,39.93,323182.0,36.3874,36.4057,36.3783,36.3874,323182.0
2022-07-15 15:25:00,39.92,39.94,39.92,39.93,293371.0,36.3783,36.3965,36.3783,36.3874,293371.0
2022-07-15 15:30:00,39.93,39.93,39.88,39.9,395924.0,36.3874,36.3874,36.3419,36.3601,395924.0
2022-07-15 15:35:00,39.9,39.92,39.89,39.9,992420.0,36.3601,36.3783,36.351,36.3601,992420.0
2022-07-15 15:40:00,39.9,39.93,39.89,39.92,179832.0,36.3601,36.3874,36.351,36.3783,179832.0
2022-07-15 15:45:00,39.93,39.93,39.89,39.9,485111.0,36.3874,36.3874,36.351,36.3601,485111.0
2022-07-15 15:50:00,39.9,39.93,39.88,39.93,834281.0,36.3601,36.3874,36.3419,36.3874,834281.0
2022-07-15 15:55:00,39.93,40.02,39.92,40.01,1630140.0,36.3874,36.4694,36.3783,36.4603,1630140.0
2022-07-18 09:30:00,40.56,40.64,40.56,40.61,403308.0,36.9615,37.0344,36.9615,37.0071,403308.0
2022-07-18 09:35:00,40.6,40.64,40.59,40.61,137859.0,36.998,37.0344,36.9889,37.0071,137859.0
2022-07-18 09:40:00,40.59,40.67,40.57,40.67,140623.0,36.9889,37.0618,36.9706,37.0618,140623.0
2022-07-18 09:45:00,40.67,40.68,40.64,40.67,231621.0,37.0618,37.0709,37.0344,37.0618,231621.0
2022-07-18 09:50:00,40.69,40.7,40.66,40.67,38485.0,37.08,37.0891,37.0527,37.0618,38485.0
2022-07-18 09:55:00,40.67,40.69,40.65,40.66,118516.0,37.0618,37.08,37.0436,37.0527,118516.0
2022-07-18 10:00:00,40.66,40.69,40.64,40.66,352075.0,37.0527,37.08,37.0344,37.0527,352075.0
2022-07-18 10:05:00,40.66,40.67,40.63,40.64,121143.0,37.0527,37.0618,37.0253,37.0344,121143.0
2022-07-18 10:10:00,40.65,40.65,40.58,40.63,297297.0,37.0436,37.0436,36.9798,37.0253,297297.0
2022-07-18 10:15:00,40.63,40.67,40.62,40.66,169578.0,37.0253,37.0618,37.0162,37.0527,169578.0
2022-07-18 10:20:00,40.66,40.68,40.65,40.66,65563.0,37.0527,37.0709,37.0436,37.0527,65563.0
2022-07-18 10:25:00,40.66,40.67,40.64,40.66,107869.0,37.0527,37.0618,37.0344,37.0527,107869.0
2022-07-18 10:30:00,40.66,40.7,40.65,40.69,147075.0,37.0527,37.0891,37.0436,37.08,147075.0
2022-07-18 10:35:00,40.69,40.71,40.67,40.69,149164.0,37.08,37.0982,37.0618,37.08,149164.0
2022-07-18 10:40:00,40.69,40.72,40.69,40.7,63032.0,37.08,37.1073,37.08,37.0891,63032.0
2022-07-18 10:45:00,40.7,40.7,40.65,40.66,4028255.0,37.0891,37.0891,37.0436,37.0527,4028255.0
2022-07-18 10:50:00,40.67,40.7,40.66,40.69,171341.0,37.0618,37.0891,37.0527,37.08,171341.0
2022-07-18 10:55:00,40.7,40.72,40.68,40.69,482961.0,37.0891,37.1073,37.0709,37.08,482961.0
2022-07-18 11:00:00,40.69,40.71,40.65,40.67,219540.0,37.08,37.0982,37.0436,37.0618,219540.0
2022-07-18 11:05:00,40.68,40.68,40.61,40.62,96155.0,37.0709,37.0709,37.0071,37.0162,96155.0
2022-07-18 11:10:00,40.62,40.63,40.59,40.6,209158.0,37.0162,37.0253,36.9889,36.998,209158.0
2022-07-18 11:15:00,40.6,40.62,40.58,40.6,96002.0,36.998,37.0162,36.9798,36.998,96002.0
2022-07-18 11:20:00,40.59,40.61,40.58,40.59,697427.0,36.9889,37.0071,36.9798,36.9889,697427.0
2022-07-18 11:25:00,40.6,40.6,40.59,40.59,107242.0,36.998,36.998,36.9889,36.9889,107242.0
2022-07-18 11:30:00,40.59,40.65,40.58,40.64,242819.0,36.9889,37.0436,36.9798,37.0344,242819.0
2022-07-18 11:35:00,40.64,40.66,40.62,40.65,175231.0,37.0344,37.0527,37.0162,37.0436,175231.0
2022-07-18 11:40:00,40.66,40.68,40.65,40.68,76123.0,37.0527,37.0709,37.0436,37.0709,76123.0
2022-07-18 11:45:00,40.68,40.68,40.65,40.66,98158.0,37.0709,37.0709,37.0436,37.0527,98158.0
2022-07-18 11:50:00,40.66,40.68,40.65,40.66,142674.0,37.0527,37.0709,37.0436,37.0527,142674.0
2022-07-18 11:55:00,40.66,40.69,40.65,40.68,256476.0,37.0527,37.08,37.0436,37.0709,256476.0
2022-07-18 12:00:00,40.68,40.68,40.66,40.68,88815.0,37.0709,37.0709,37.0527,37.0709,88815.0
2022-07-18 12:05:00,40.67,40.68,40.66,40.67,91487.0,37.0618,37.0709,37.0527,37.0618,91487.0
2022-07-18 12:10:00,40.67,40.7,40.66,40.69,122207.0,37.0618,37.0891,37.0527,37.08,122207.0
2022-07-18 12:15:00,40.69,40.71,40.67,40.68,104291.0,37.08,37.0982,37.0618,37.0709,104291.0
2022-07-18 12:20:00,40.68,40.71,40.67,40.69,57681.0,37.0709,37.0982,37.0618,37.08,57681.0
2022-07-18 12:25:00,40.69,40.7,40.68,40.69,107317.0,37.08,37.0891,37.0709,37.08,107317.0
2022-07-18 12:30:00,40.68,40.69,40.67,40.68,44626.0,37.0709,37.08,37.0618,37.0709,44626.0
2022-07-18 12:35:00,40.68,40.69,40.67,40.68,69818.0,37.0709,37.08,37.0618,37.0709,69818.0
2022-07-18 12:40:00,40.67,40.69,40.67,40.67,29142.0,37.0618,37.08,37.0618,37.0618,29142.0
2022-07-18 12:45:00,40.68,40.68,40.65,40.66,118941.0,37.0709,37.0709,37.0436,37.0527,118941.0
2022-07-18 12:50:00,40.65,40.66,40.62,40.63,59173.0,37.0436,37.0527,37.0162,37.0253,59173.0
2022-07-18 12:55:00,40.63,40.63,40.59,40.6,49711.0,37.0253,37.0253,36.9889,36.998,49711.0
2022-07-18 13:00:00,40.6,40.63,40.59,40.63,96603.0,36.998,37.0253,36.9889,37.0253,96603.0
2022-07-18 13:05:00,40.63,40.64,40.61,40.63,63017.0,37.0253,37.0344,37.0071,37.0253,63017.0
2022-07-18 13:10:00,40.62,40.63,40.6,40.62,257584.0,37.0162,37.0253,36.998,37.0162,257584.0
2022-07-18 13:15:00,40.63,40.63,40.57,40.58,119788.0,37.0253,37.0253,36.9706,36.9798,119788.0
2022-07-18 13:20:00,40.58,40.6,40.56,40.58,92594.0,36.9798,36.998,36.9615,36.9798,92594.0
2022-07-18 13:25:00,40.58,40.61,40.57,40.6,96813.0,36.9798,37.0071,36.9706,36.998,96813.0
2022-07-18 13:30:00,40.59,40.6,40.53,40.53,148305.0,36.9889,36.998,36.9342,36.9342,148305.0
2022-07-18 13:35:00,40.53,40.54,40.49,40.51,216439.0,36.9342,36.9433,36.8977,36.916,216439.0
2022-07-18 13:40:00,40.51,40.52,40.49,40.5,131493.0,36.916,36.9251,36.8977,36.9069,131493.0
2022-07-18 13:45:00,40.5,40.51,40.46,40.47,107090.0,36.9069,36.916,36.8704,36.8795,107090.0
2022-07-18 13:50:00,40.47,40.48,40.46,40.48,122236.0,36.8795,36.8886,36.8704,36.8886,122236.0
2022-07-18 13:55:00,40.48,40.48,40.38,40.39,115863.0,36.8886,36.8886,36.7975,36.8066,115863.0
2022-07-18 14:00:00,40.39,40.41,40.36,40.39,195963.0,36.8066,36.8248,36.7793,36.8066,195963.0
2022-07-18 14:05:00,40.39,40.41,40.37,40.4,112347.0,36.8066,36.8248,36.7884,36.8157,112347.0
2022-07-18 14:10:00,40.39,40.42,40.37,40.41,128346.0,36.8066,36.834,36.7884,36.8248,128346.0
2022-07-18 14:15:00,40.41,40.44,40.4,40.43,207118.0,36.8248,36.8522,36.8157,36.8431,207118.0
2022-07-18 14:20:00,40.42,40.44,40.39,40.4,243753.0,36.834,36.8522,36.8066,36.8157,243753.0
2022-07-18 14:25:00,40.4,40.4,40.35,40.37,537121.0,36.8157,36.8157,36.7702,36.7884,537121.0
2022-07-18 14:30:00,40.36,40.4,40.36,40.39,647712.0,36.7793,36.8157,36.7793,36.8066,647712.0
2022-07-18 14:35:00,40.4,40.45,40.39,40.42,146603.0,36.8157,36.8613,36.8066,36.834,146603.0
2022-07-18 14:40:00,40.42,40.43,40.36,40.37,425803.0,36.834,36.8431,36.7793,36.7884,425803.0
2022-07-18 14:45:00,40.37,40.39,40.35,40.37,252423.0,36.7884,36.8066,36.7702,36.7884,252423.0
2022-07-18 14:50:00,40.38,40.38,40.32,40.34,561083.0,36.7975,36.7975,36.7428,36.7611,561083.0
2022-07-18 14:55:00,40.34,40.35,40.31,40.32,267076.0,36.7611,36.7702,36.7337,36.7428,267076.0
2022-07-18 15:00:00,40.32,40.35,40.31,40.33,625280.0,36.7428,36.7702,36.7337,36.7519,625280.0
2022-07-18 15:05:00,40.33,40.37,40.33,40.37,202767.0,36.7519,36.7884,36.7519,36.7884,202767.0
2022-07-18 15:10:00,40.36,40.37,40.32,40.34,182632.0,36.7793,36.7884,36.7428,36.7611,182632.0
2022-07-18 15:15:00,40.34,40.38,40.34,40.37,173149.0,36.7611,36.7975,36.7611,36.7884,173149.0
2022-07-18 15:20:00,40.37,40.38,40.34,40.34,208272.0,36.7884,36.7975,36.7611,36.7611,208272.0
2022-07-18 15:25:00,40.34,40.35,40.3,40.31,550386.0,36.7611,36.7702,36.7246,36.7337,550386.0
2022-07-18 15:30:00,40.3,40.31,40.24,40.26,1415769.0,36.7246,36.7337,36.6699,36.6882,1415769.0
2022-07-18 15:35:00,40.26,40.27,40.21,40.23,194210.0,36.6882,36.6973,36.6426,36.6608,194210.0
2022-07-18 15:40:00,40.23,40.24,40.21,40.21,268289.0,36.6608,36.6699,36.6426,36.6426,268289.0
2022-07-18 15:45:00,40.21,40.21,40.18,40.2,452293.0,36.6426,36.6426,36.6152,36.6335,452293.0
2022-07-18 15:50:00,40.19,40.26,40.18,40.26,364922.0,36.6244,36.6882,36.6152,36.6882,364922.0
2022-07-18 15:55:00,40.26,40.27,40.23,40.26,424038.0,36.6882,36.6973,36.6608,36.6882,424038.0
2022-07-19 09:30:00,40.95,40.97,40.91,40.96,298959.0,37.3169,37.3352,37.2805,37.326,298959.0
2022-07-19 09:35:00,40.96,41.02,40.95,41.0,201615.0,37.326,37.3807,37.3169,37.3625,201615.0
2022-07-19 09:40:00,41.0,41.01,40.97,40.98,304926.0,37.3625,37.3716,37.3352,37.3443,304926.0
2022-07-19 09:45:00,40.99,41.0,40.93,40.97,345679.0,37.3534,37.3625,37.2987,37.3352,345679.0
2022-07-19 09:50:00,40.98,41.02,40.97,41.0,298368.0,37.3443,37.3807,37.3352,37.3625,298368.0
2022-07-19 09:55:00,40.99,41.04,40.98,41.04,186674.0,37.3534,37.3989,37.3443,37.3989,186674.0
2022-07-19 10:00:00,41.04,41.05,41.01,41.02,304768.0,37.3989,37.4081,37.3716,37.3807,304768.0
2022-07-19 10:05:00,41.02,41.02,40.97,41.01,147518.0,37.3807,37.3807,37.3352,37.3716,147518.0
2022-07-19 10:10:00,41.01,41.15,41.0,41.12,1020347.0,37.3716,37.4992,37.3625,37.4719,1020347.0
2022-07-19 10:15:00,41.11,41.17,41.07,41.16,255545.0,37.4627,37.5174,37.4263,37.5083,255545.0
2022-07-19 10:20:00,41.16,41.25,41.15,41.18,120801.0,37.5083,37.5903,37.4992,37.5265,120801.0
2022-07-19 10:25:00,41.17,41.24,41.17,41.2,144395.0,37.5174,37.5812,37.5174,37.5448,144395.0
2022-07-19 10:30:00,41.2,41.22,41.15,41.15,198666.0,37.5448,37.563,37.4992,37.4992,198666.0
2022-07-19 10:35:00,41.14,41.16,41.11,41.14,137547.0,37.4901,37.5083,37.4627,37.4901,137547.0
2022-07-19 10:40:00,41.14,41.16,41.11,41.15,281283.0,37.4901,37.5083,37.4627,37.4992,281283.0
2022-07-19 10:45:00,41.15,41.21,41.15,41.21,1711975.0,37.4992,37.5539,37.4992,37.5539,1711975.0
2022-07-19 10:50:00,41.2,41.26,41.2,41.25,49008.0,37.5448,37.5994,37.5448,37.5903,49008.0
2022-07-19 10:55:00,41.25,41.25,41.2,41.21,170243.0,37.5903,37.5903,37.5448,37.5539,170243.0
2022-07-19 11:00:00,41.21,41.29,41.21,41.27,168883.0,37.5539,37.6268,37.5539,37.6085,168883.0
2022-07-19 11:05:00,41.27,41.27,41.25,41.26,222691.0,37.6085,37.6085,37.5903,37.5994,222691.0
2022-07-19 11:10:00,41.27,41.27,41.24,41.26,196325.0,37.6085,37.6085,37.5812,37.5994,196325.0
2022-07-19 11:15:00,41.26,41.28,41.23,41.23,120458.0,37.5994,37.6177,37.5721,37.5721,120458.0
2022-07-19 11:20:00,41.23,41.24,41.21,41.23,120726.0,37.5721,37.5812,37.5539,37.5721,120726.0
2022-07-19 11:25:00,41.22,41.25,41.21,41.22,190727.0,37.563,37.5903,37.5539,37.563,190727.0
2022-07-19 11:30:00,41.22,41.26,41.21,41.23,181796.0,37.563,37.5994,37.5539,37.5721,181796.0
2022-07-19 11:35:00,41.23,41.25,41.2,41.21,188522.0,37.5721,37.5903,37.5448,37.5539,188522.0
2022-07-19 11:40:00,41.2,41.21,41.18,41.19,65807.0,37.5448,37.5539,37.5265,37.5356,65807.0
2022-07-19 11:45:00,41.19,41.21,41.18,41.2,93283.0,37.5356,37.5539,37.5265,37.5448,93283.0
2022-07-19 11:50:00,41.2,41.23,41.19,41.2,178253.0,37.5448,37.5721,37.5356,37.5448,178253.0
2022-07-19 11:55:00,41.21,41.23,41.2,41.23,99134.0,37.5539,37.5721,37.5448,37.5721,99134.0
2022-07-19 12:00:00,41.23,41.23,41.18,41.19,129596.0,37.5721,37.5721,37.5265,37.5356,129596.0
2022-07-19 12:05:00,41.19,41.19,41.14,41.16,178815.0,37.5356,37.5356,37.4901,37.5083,178815.0
2022-07-19 12:10:00,41.16,41.19,41.15,41.16,92499.0,37.5083,37.5356,37.4992,37.5083,92499.0
2022-07-19 12:15:00,41.16,41.18,41.15,41.18,62160.0,37.5083,37.5265,37.4992,37.5265,62160.0
2022-07-19 12:20:00,41.16,41.22,41.16,41.22,50165.0,37.5083,37.563,37.5083,37.563,50165.0
2022-07-19 12:25:00,41.21,41.22,41.2,41.21,59293.0,37.5539,37.563,37.5448,37.5539,59293.0
2022-07-19 12:30:00,41.22,41.26,41.21,41.23,179098.0,37.563,37.5994,37.5539,37.5721,179098.0
2022-07-19 12:35:00,41.23,41.24,41.21,41.23,71971.0,37.5721,37.5812,37.5539,37.5721,71971.0
2022-07-19 12:40:00,41.23,41.24,41.21,41.22,177388.0,37.5721,37.5812,37.5539,37.563,177388.0
2022-07-19 12:45:00,41.21,41.24,41.21,41.22,157374.0,37.5539,37.5812,37.5539,37.563,157374.0
2022-07-19 12:50:00,41.23,41.23,41.2,41.21,236325.0,37.5721,37.5721,37.5448,37.5539,236325.0
2022-07-19 12:55:00,41.2,41.24,41.2,41.23,65096.0,37.5448,37.5812,37.5448,37.5721,65096.0
2022-07-19 13:00:00,41.23,41.24,41.22,41.23,53398.0,37.5721,37.5812,37.563,37.5721,53398.0
2022-07-19 13:05:00,41.23,41.23,41.19,41.2,84529.0,37.5721,37.5721,37.5356,37.5448,84529.0
2022-07-19 13:10:00,41.2,41.23,41.19,41.21,255068.0,37.5448,37.5721,37.5356,37.5539,255068.0
2022-07-19 13:15:00,41.2,41.22,41.19,41.2,65775.0,37.5448,37.563,37.5356,37.5448,65775.0
2022-07-19 13:20:00,41.2,41.2,41.18,41.2,93914.0,37.5448,37.5448,37.5265,37.5448,93914.0
2022-07-19 13:25:00,41.2,41.21,41.18,41.21,76756.0,37.5448,37.5539,37.5265,37.5539,76756.0
2022-07-19 13:30:00,41.21,41.23,41.2,41.23,50115.0,37.5539,37.5721,37.5448,37.5721,50115.0
2022-07-19 13:35:00,41.23,41.25,41.22,41.25,132158.0,37.5721,37.5903,37.563,37.5903,132158.0
2022-07-19 13:40:00,41.25,41.27,41.25,41.27,41315.0,37.5903,37.6085,37.5903,37.6085,41315.0
2022-07-19 13:45:00,41.27,41.27,41.25,41.26,91263.0,37.6085,37.6085,37.5903,37.5994,91263.0
2022-07-19 13:50:00,41.27,41.27,41.24,41.26,63643.0,37.6085,37.6085,37.5812,37.5994,63643.0
2022-07-19 13:55:00,41.26,41.27,41.24,41.26,129185.0,37.5994,37.6085,37.5812,37.5994,129185.0
2022-07-19 14:00:00,41.26,41.29,41.26,41.29,60294.0,37.5994,37.6268,37.5994,37.6268,60294.0
2022-07-19 14:05:00,41.29,41.31,41.28,41.29,147522.0,37.6268,37.645,37.6177,37.6268,147522.0
2022-07-19 14:10:00,41.3,41.3,41.27,41.27,275485.0,37.6359,37.6359,37.6085,37.6085,275485.0
2022-07-19 14:15:00,41.27,41.29,41.25,41.27,196064.0,37.6085,37.6268,37.5903,37.6085,196064.0
2022-07-19 14:20:00,41.28,41.29,41.27,41.29,956076.0,37.6177,37.6268,37.6085,37.6268,956076.0
2022-07-19 14:25:00,41.29,41.29,41.23,41.24,383482.0,37.6268,37.6268,37.5721,37.5812,383482.0
2022-07-19 14:30:00,41.24,41.27,41.23,41.25,112213.0,37.5812,37.6085,37.5721,37.5903,112213.0
2022-07-19 14:35:00,41.25,41.27,41.24,41.25,95640.0,37.5903,37.6085,37.5812,37.5903,95640.0
2022-07-19 14:40:00,41.24,41.26,41.22,41.26,110621.0,37.5812,37.5994,37.563,37.5994,110621.0
2022-07-19 14:45:00,41.26,41.26,41.21,41.23,132019.0,37.5994,37.5994,37.5539,37.5721,132019.0
2022-07-19 14:50:00,41.24,41.27,41.22,41.26,159176.0,37.5812,37.6085,37.563,37.5994,159176.0
2022-07-19 14:55:00,41.26,41.27,41.25,41.27,163988.0,37.5994,37.6085,37.5903,37.6085,163988.0
2022-07-19 15:00:00,41.27,41.27,41.23,41.25,388684.0,37.6085,37.6085,37.5721,37.5903,388684.0
2022-07-19 15:05:00,41.25,41.3,41.24,41.29,187804.0,37.5903,37.6359,37.5812,37.6268,187804.0
2022-07-19 15:10:00,41.29,41.3,41.25,41.27,225888.0,37.6268,37.6359,37.5903,37.6085,225888.0
2022-07-19 15:15:00,41.27,41.28,41.25,41.27,218987.0,37.6085,37.6177,37.5903,37.6085,218987.0
2022-07-19 15:20:00,41.27,41.28,41.24,41.25,160714.0,37.6085,37.6177,37.5812,37.5903,160714.0
2022-07-19 15:25:00,41.25,41.28,41.25,41.26,170808.0,37.5903,37.6177,37.5903,37.5994,170808.0
2022-07-19 15:30:00,41.27,41.28,41.24,41.24,210815.0,37.6085,37.6177,37.5812,37.5812,210815.0
2022-07-19 15:35:00,41.24,41.28,41.24,41.28,193689.0,37.5812,37.6177,37.5812,37.6177,193689.0
2022-07-19 15:40:00,41.27,41.31,41.27,41.3,176506.0,37.6085,37.645,37.6085,37.6359,176506.0
2022-07-19 15:45:00,41.3,41.31,41.28,41.28,262112.0,37.6359,37.645,37.6177,37.6177,262112.0
2022-07-19 15:50:00,41.29,41.31,41.28,41.29,477157.0,37.6268,37.645,37.6177,37.6268,477157.0
2022-07-19 15:55:00,41.3,41.32,41.26,41.3,437242.0,37.6359,37.6541,37.5994,37.6359,437242.0
2022-07-20 09:30:00,41.18,41.2,41.13,41.19,478947.0,37.5265,37.5448,37.481,37.5356,478947.0
2022-07-20 09:35:00,41.19,41.26,41.18,41.21,188771.0,37.5356,37.5994,37.5265,37.5539,188771.0
2022-07-20 09:40:00,41.21,41.23,41.15,41.18,179471.0,37.5539,37.5721,37.4992,37.5265,179471.0
2022-07-20 09:45:00,41.18,41.19,41.12,41.15,143678.0,37.5265,37.5356,37.4719,37.4992,143678.0
2022-07-20 09:50:00,41.15,41.18,41.12,41.14,129707.0,37.4992,37.5265,37.4719,37.4901,129707.0
2022-07-20 09:55:00,41.14,41.15,41.09,41.1,101822.0,37.4901,37.4992,37.4445,37.4536,101822.0
2022-07-20 10:00:00,41.1,41.15,41.09,41.14,286817.0,37.4536,37.4992,37.4445,37.4901,286817.0
2022-07-20 10:05:00,41.14,41.14,41.05,41.14,185664.0,37.4901,37.4901,37.4081,37.4901,185664.0
2022-07-20 10:10:00,41.15,41.17,41.13,41.16,97233.0,37.4992,37.5174,37.481,37.5083,97233.0
2022-07-20 10:15:00,41.16,41.16,41.1,41.12,158090.0,37.5083,37.5083,37.4536,37.4719,158090.0
2022-07-20 10:20:00,41.12,41.18,41.11,41.18,78656.0,37.4719,37.5265,37.4627,37.5265,78656.0
2022-07-20 10:25:00,41.18,41.25,41.17,41.23,96314.0,37.5265,37.5903,37.5174,37.5721,96314.0
2022-07-20 10:30:00,41.22,41.28,41.2,41.27,282378.0,37.563,37.6177,37.5448,37.6085,282378.0
2022-07-20 10:35:00,41.26,41.31,41.25,41.28,181685.0,37.5994,37.645,37.5903,37.6177,181685.0
2022-07-20 10:40:00,41.27,41.28,41.21,41.25,137546.0,37.6085,37.6177,37.5539,37.5903,137546.0
2022-07-20 10:45:00,41.25,41.3,41.24,41.28,232658.0,37.5903,37.6359,37.5812,37.6177,232658.0
2022-07-20 10:50:00,41.28,41.31,41.26,41.29,206543.0,37.6177,37.645,37.5994,37.6268,206543.0
2022-07-20 10:55:00,41.29,41.31,41.26,41.3,284923.0,37.6268,37.645,37.5994,37.6359,284923.0
2022-07-20 11:00:00,41.3,41.3,41.19,41.23,384498.0,37.6359,37.6359,37.5356,37.5721,384498.0
2022-07-20 11:05:00,41.23,41.24,41.2,41.23,334465.0,37.5721,37.5812,37.5448,37.5721,334465.0
2022-07-20 11:10:00,41.24,41.25,41.21,41.23,210066.0,37.5812,37.5903,37.5539,37.5721,210066.0
2022-07-20 11:15:00,41.23,41.23,41.21,41.21,156418.0,37.5721,37.5721,37.5539,37.5539,156418.0
2022-07-20 11:20:00,41.22,41.22,41.18,41.19,151388.0,37.563,37.563,37.5265,37.5356,151388.0
2022-07-20 11:25:00,41.19,41.2,41.17,41.19,154896.0,37.5356,37.5448,37.5174,37.5356,154896.0
2022-07-20 11:30:00,41.19,41.23,41.18,41.21,116134.0,37.5356,37.5721,37.5265,37.5539,116134.0
2022-07-20 11:35:00,41.21,41.24,41.17,41.18,52833.0,37.5539,37.5812,37.5174,37.5265,52833.0
2022-07-20 11:40:00,41.19,41.22,41.17,41.22,188699.0,37.5356,37.563,37.5174,37.563,188699.0
2022-07-20 11:45:00,41.22,41.23,41.2,41.22,75617.0,37.563,37.5721,37.5448,37.563,75617.0
2022-07-20 11:50:00,41.22,41.27,41.21,41.26,122249.0,37.563,37.6085,37.5539,37.5994,122249.0
2022-07-20 11:55:00,41.26,41.28,41.24,41.26,143699.0,37.5994,37.6177,37.5812,37.5994,143699.0
2022-07-20 12:00:00,41.25,41.27,41.24,41.24,173872.0,37.5903,37.6085,37.5812,37.5812,173872.0
2022-07-20 12:05:00,41.25,41.28,41.24,41.27,153864.0,37.5903,37.6177,37.5812,37.6085,153864.0
2022-07-20 12:10:00,41.27,41.3,41.27,41.27,149085.0,37.6085,37.6359,37.6085,37.6085,149085.0
2022-07-20 12:15:00,41.28,41.28,41.24,41.26,165003.0,37.6177,37.6177,37.5812,37.5994,165003.0
2022-07-20 12:20:00,41.27,41.28,41.26,41.27,80305.0,37.6085,37.6177,37.5994,37.6085,80305.0
2022-07-20 12:25:00,41.26,41.26,41.22,41.22,173430.0,37.5994,37.5994,37.563,37.563,173430.0
2022-07-20 12:30:00,41.22,41.25,41.22,41.25,87550.0,37.563,37.5903,37.563,37.5903,87550.0
2022-07-20 12:35:00,41.25,41.26,41.22,41.23,97312.0,37.5903,37.5994,37.563,37.5721,97312.0
2022-07-20 12:40:00,41.23,41.24,41.08,41.1,147974.0,37.5721,37.5812,37.4354,37.4536,147974.0
2022-07-20 12:45:00,41.11,41.11,41.0,41.02,163849.0,37.4627,37.4627,37.3625,37.3807,163849.0
2022-07-20 12:50:00,41.02,41.1,41.02,41.08,224740.0,37.3807,37.4536,37.3807,37.4354,224740.0
2022-07-20 12:55:00,41.08,41.13,41.07,41.12,81668.0,37.4354,37.481,37.4263,37.4719,81668.0
2022-07-20 13:00:00,41.11,41.11,41.0,41.02,761012.0,37.4627,37.4627,37.3625,37.3807,761012.0
2022-07-20 13:05:00,41.02,41.06,40.97,41.01,499359.0,37.3807,37.4172,37.3352,37.3716,499359.0
2022-07-20 13:10:00,41.0,41.0,40.93,40.97,453604.0,37.3625,37.3625,37.2987,37.3352,453604.0
2022-07-20 13:15:00,40.97,40.99,40.94,40.98,206603.0,37.3352,37.3534,37.3078,37.3443,206603.0
2022-07-20 13:20:00,40.99,41.0,40.95,40.99,126368.0,37.3534,37.3625,37.3169,37.3534,126368.0
2022-07-20 13:25:00,40.98,41.02,40.96,41.02,141756.0,37.3443,37.3807,37.326,37.3807,141756.0
2022-07-20 13:30:00,41.01,41.06,40.98,41.03,186999.0,37.3716,37.4172,37.3443,37.3898,186999.0
2022-07-20 13:35:00,41.04,41.04,41.0,41.02,137495.0,37.3989,37.3989,37.3625,37.3807,137495.0
2022-07-20 13:40:00,41.02,41.04,40.99,41.0,145926.0,37.3807,37.3989,37.3534,37.3625,145926.0
2022-07-20 13:45:00,41.0,41.02,40.96,40.97,65826.0,37.3625,37.3807,37.326,37.3352,65826.0
2022-07-20 13:50:00,40.97,41.0,40.96,40.96,187558.0,37.3352,37.3625,37.326,37.326,187558.0
2022-07-20 13:55:00,40.97,40.97,40.89,40.91,223830.0,37.3352,37.3352,37.2623,37.2805,223830.0
2022-07-20 14:00:00,40.9,40.98,40.9,40.96,373394.0,37.2714,37.3443,37.2714,37.326,373394.0
2022-07-20 14:05:00,40.96,40.98,40.95,40.98,147853.0,37.326,37.3443,37.3169,37.3443,147853.0
2022-07-20 14:10:00,40.97,40.98,40.94,40.97,169617.0,37.3352,37.3443,37.3078,37.3352,169617.0
2022-07-20 14:15:00,40.96,40.98,40.94,40.98,125783.0,37.326,37.3443,37.3078,37.3443,125783.0
2022-07-20 14:20:00,40.98,41.03,40.97,41.02,103513.0,37.3443,37.3898,37.3352,37.3807,103513.0
2022-07-20 14:25:00,41.03,41.06,41.02,41.05,145645.0,37.3898,37.4172,37.3807,37.4081,145645.0
2022-07-20 14:30:00,41.05,41.08,41.03,41.08,112971.0,37.4081,37.4354,37.3898,37.4354,112971.0
2022-07-20 14:35:00,41.07,41.09,41.06,41.08,81691.0,37.4263,37.4445,37.4172,37.4354,81691.0
2022-07-20 14:40:00,41.09,41.09,41.06,41.09,165468.0,37.4445,37.4445,37.4172,37.4445,165468.0
2022-07-20 14:45:00,41.09,41.1,41.08,41.1,149895.0,37.4445,37.4536,37.4354,37.4536,149895.0
2022-07-20 14:50:00,41.09,41.1,41.04,41.04,184879.0,37.4445,37.4536,37.3989,37.3989,184879.0
2022-07-20 14:55:00,41.04,41.09,41.03,41.08,268983.0,37.3989,37.4445,37.3898,37.4354,268983.0
2022-07-20 15:00:00,41.08,41.15,41.07,41.14,406845.0,37.4354,37.4992,37.4263,37.4901,406845.0
2022-07-20 15:05:00,41.14,41.16,41.11,41.13,128917.0,37.4901,37.5083,37.4627,37.481,128917.0
2022-07-20 15:10:00,41.13,41.14,41.11,41.11,205242.0,37.481,37.4901,37.4627,37.4627,205242.0
2022-07-20 15:15:00,41.12,41.14,41.1,41.13,116993.0,37.4719,37.4901,37.4536,37.481,116993.0
2022-07-20 15:20:00,41.14,41.14,41.09,41.11,234243.0,37.4901,37.4901,37.4445,37.4627,234243.0
2022-07-20 15:25:00,41.11,41.15,41.1,41.14,422653.0,37.4627,37.4992,37.4536,37.4901,422653.0
2022-07-20 15:30:00,41.15,41.15,41.09,41.09,169149.0,37.4992,37.4992,37.4445,37.4445,169149.0
2022-07-20 15:35:00,41.09,41.11,41.08,41.11,307921.0,37.4445,37.4627,37.4354,37.4627,307921.0
2022-07-20 15:40:00,41.11,41.13,41.08,41.13,325501.0,37.4627,37.481,37.4354,37.481,325501.0
2022-07-20 15:45:00,41.12,41.13,41.08,41.11,375581.0,37.4719,37.481,37.4354,37.4627,375581.0
2022-07-20 15:50:00,41.11,41.13,41.08,41.09,753001.0,37.4627,37.481,37.4354,37.4445,753001.0
2022-07-20 15:55:00,41.1,41.11,41.07,41.09,465877.0,37.4536,37.4627,37.4263,37.4445,465877.0
2022-07-21 09:30:00,41.04,41.09,41.03,41.03,283635.0,37.3989,37.4445,37.3898,37.3898,283635.0
2022-07-21 09:35:00,41.03,41.11,40.98,41.09,135354.0,37.3898,37.4627,37.3443,37.4445,135354.0
2022-07-21 09:40:00,41.09,41.14,41.08,41.09,72467.0,37.4445,37.4901,37.4354,37.4445,72467.0
2022-07-21 09:45:00,41.09,41.19,41.05,41.16,321963.0,37.4445,37.5356,37.4081,37.5083,321963.0
2022-07-21 09:50:00,41.16,41.32,41.13,41.31,244910.0,37.5083,37.6541,37.481,37.645,244910.0
2022-07-21 09:55:00,41.3,41.34,41.28,41.3,195678.0,37.6359,37.6723,37.6177,37.6359,195678.0
2022-07-21 10:00:00,41.3,41.36,41.18,41.18,364834.0,37.6359,37.6906,37.5265,37.5265,364834.0
2022-07-21 10:05:00,41.18,41.27,41.18,41.23,211688.0,37.5265,37.6085,37.5265,37.5721,211688.0
2022-07-21 10:10:00,41.23,41.25,41.12,41.13,193763.0,37.5721,37.5903,37.4719,37.481,193763.0
2022-07-21 10:15:00,41.13,41.24,41.11,41.22,265086.0,37.481,37.5812,37.4627,37.563,265086.0
2022-07-21 10:20:00,41.23,41.25,41.12,41.13,620799.0,37.5721,37.5903,37.4719,37.481,620799.0
2022-07-21 10:25:00,41.13,41.13,41.05,41.08,163013.0,37.481,37.481,37.4081,37.4354,163013.0
2022-07-21 10:30:00,41.07,41.13,41.06,41.11,85250.0,37.4263,37.481,37.4172,37.4627,85250.0
2022-07-21 10:35:00,41.11,41.21,41.1,41.2,205149.0,37.4627,37.5539,37.4536,37.5448,205149.0
2022-07-21 10:40:00,41.2,41.25,41.15,41.23,131305.0,37.5448,37.5903,37.4992,37.5721,131305.0
2022-07-21 10:45:00,41.24,41.25,41.19,41.2,106689.0,37.5812,37.5903,37.5356,37.5448,106689.0
2022-07-21 10:50:00,41.19,41.26,41.19,41.26,54091.0,37.5356,37.5994,37.5356,37.5994,54091.0
2022-07-21 10:55:00,41.27,41.33,41.26,41.33,59511.0,37.6085,37.6632,37.5994,37.6632,59511.0
2022-07-21 11:00:00,41.32,41.4,41.3,41.39,134205.0,37.6541,37.727,37.6359,37.7179,134205.0
2022-07-21 11:05:00,41.39,41.39,41.32,41.32,91727.0,37.7179,37.7179,37.6541,37.6541,91727.0
2022-07-21 11:10:00,41.33,41.33,41.27,41.31,135101.0,37.6632,37.6632,37.6085,37.645,135101.0
2022-07-21 11:15:00,41.3,41.32,41.28,41.31,134275.0,37.6359,37.6541,37.6177,37.645,134275.0
2022-07-21 11:20:00,41.3,41.32,41.23,41.23,164260.0,37.6359,37.6541,37.5721,37.5721,164260.0
2022-07-21 11:25:00,41.24,41.3,41.24,41.3,102543.0,37.5812,37.6359,37.5812,37.6359,102543.0
2022-07-21 11:30:00,41.3,41.39,41.28,41.39,163715.0,37.6359,37.7179,37.6177,37.7179,163715.0
2022-07-21 11:35:00,41.38,41.42,41.36,41.37,113241.0,37.7088,37.7452,37.6906,37.6997,113241.0
2022-07-21 11:40:00,41.36,41.4,41.36,41.39,58953.0,37.6906,37.727,37.6906,37.7179,58953.0
2022-07-21 11:45:00,41.39,41.4,41.34,41.35,82887.0,37.7179,37.727,37.6723,37.6814,82887.0
2022-07-21 11:50:00,41.36,41.37,41.34,41.35,100932.0,37.6906,37.6997,37.6723,37.6814,100932.0
2022-07-21 11:55:00,41.36,41.38,41.35,41.36,76324.0,37.6906,37.7088,37.6814,37.6906,76324.0
2022-07-21 12:00:00,41.35,41.4,41.34,41.39,117964.0,37.6814,37.727,37.6723,37.7179,117964.0
2022-07-21 12:05:00,41.39,41.42,41.38,41.4,94174.0,37.7179,37.7452,37.7088,37.727,94174.0
2022-07-21 12:10:00,41.4,41.41,41.35,41.37,158810.0,37.727,37.7361,37.6814,37.6997,158810.0
2022-07-21 12:15:00,41.38,41.38,41.36,41.37,81294.0,37.7088,37.7088,37.6906,37.6997,81294.0
2022-07-21 12:20:00,41.37,41.39,41.36,41.38,69631.0,37.6997,37.7179,37.6906,37.7088,69631.0
2022-07-21 12:25:00,41.38,41.43,41.38,41.43,105060.0,37.7088,37.7543,37.7088,37.7543,105060.0
2022-07-21 12:30:00,41.43,41.44,41.41,41.43,270039.0,37.7543,37.7635,37.7361,37.7543,270039.0
2022-07-21 12:35:00,41.43,41.43,41.4,41.43,134966.0,37.7543,37.7543,37.727,37.7543,134966.0
2022-07-21 12:40:00,41.43,41.43,41.39,41.39,200144.0,37.7543,37.7543,37.7179,37.7179,200144.0
2022-07-21 12:45:00,41.38,41.39,41.36,41.37,75509.0,37.7088,37.7179,37.6906,37.6997,75509.0
2022-07-21 12:50:00,41.38,41.41,41.37,41.39,186407.0,37.7088,37.7361,37.6997,37.7179,186407.0
2022-07-21 12:55:00,41.39,41.41,41.38,41.41,81428.0,37.7179,37.7361,37.7088,37.7361,81428.0
2022-07-21 13:00:00,41.41,41.42,41.38,41.4,112584.0,37.7361,37.7452,37.7088,37.727,112584.0
2022-07-21 13:05:00,41.4,41.43,41.39,41.4,181399.0,37.727,37.7543,37.7179,37.727,181399.0
2022-07-21 13:10:00,41.4,41.41,41.36,41.36,197691.0,37.727,37.7361,37.6906,37.6906,197691.0
2022-07-21 13:15:00,41.36,41.4,41.35,41.39,353634.0,37.6906,37.727,37.6814,37.7179,353634.0
2022-07-21 13:20:00,41.39,41.4,41.35,41.36,67109.0,37.7179,37.727,37.6814,37.6906,67109.0
2022-07-21 13:25:00,41.36,41.37,41.34,41.36,93990.0,37.6906,37.6997,37.6723,37.6906,93990.0
2022-07-21 13:30:00,41.36,41.37,41.26,41.29,1145203.0,37.6906,37.6997,37.5994,37.6268,1145203.0
2022-07-21 13:35:00,41.28,41.34,41.26,41.32,117774.0,37.6177,37.6723,37.5994,37.6541,117774.0
2022-07-21 13:40:00,41.32,41.35,41.32,41.34,82205.0,37.6541,37.6814,37.6541,37.6723,82205.0
2022-07-21 13:45:00,41.34,41.35,41.32,41.32,109584.0,37.6723,37.6814,37.6541,37.6541,109584.0
2022-07-21 13:50:00,41.32,41.32,41.27,41.28,57002.0,37.6541,37.6541,37.6085,37.6177,57002.0
2022-07-21 13:55:00,41.27,41.31,41.27,41.29,108296.0,37.6085,37.645,37.6085,37.6268,108296.0
2022-07-21 14:00:00,41.3,41.32,41.29,41.31,96985.0,37.6359,37.6541,37.6268,37.645,96985.0
2022-07-21 14:05:00,41.32,41.35,41.3,41.34,106174.0,37.6541,37.6814,37.6359,37.6723,106174.0
2022-07-21 14:10:00,41.35,41.37,41.33,41.37,276828.0,37.6814,37.6997,37.6632,37.6997,276828.0
2022-07-21 14:15:00,41.37,41.39,41.34,41.37,172460.0,37.6997,37.7179,37.6723,37.6997,172460.0
2022-07-21 14:20:00,41.38,41.39,41.37,41.38,173728.0,37.7088,37.7179,37.6997,37.7088,173728.0
2022-07-21 14:25:00,41.38,41.38,41.34,41.37,105064.0,37.7088,37.7088,37.6723,37.6997,105064.0
2022-07-21 14:30:00,41.37,41.38,41.34,41.34,153259.0,37.6997,37.7088,37.6723,37.6723,153259.0
2022-07-21 14:35:00,41.34,41.36,41.33,41.36,228481.0,37.6723,37.6906,37.6632,37.6906,228481.0
2022-07-21 14:40:00,41.36,41.37,41.32,41.33,147255.0,37.6906,37.6997,37.6541,37.6632,147255.0
2022-07-21 14:45:00,41.33,41.35,41.31,41.34,109646.0,37.6632,37.6814,37.645,37.6723,109646.0
2022-07-21 14:50:00,41.34,41.36,41.33,41.34,204544.0,37.6723,37.6906,37.6632,37.6723,204544.0
2022-07-21 14:55:00,41.35,41.37,41.34,41.34,127998.0,37.6814,37.6997,37.6723,37.6723,127998.0
2022-07-21 15:00:00,41.35,41.38,41.34,41.38,265986.0,37.6814,37.7088,37.6723,37.7088,265986.0
2022-07-21 15:05:00,41.38,41.42,41.37,41.42,104006.0,37.7088,37.7452,37.6997,37.7452,104006.0
2022-07-21 15:10:00,41.42,41.42,41.38,41.4,301174.0,37.7452,37.7452,37.7088,37.727,301174.0
2022-07-21 15:15:00,41.4,41.42,41.38,41.41,196675.0,37.727,37.7452,37.7088,37.7361,196675.0
2022-07-21 15:20:00,41.41,41.42,41.39,41.4,134536.0,37.7361,37.7452,37.7179,37.727,134536.0
2022-07-21 15:25:00,41.4,41.43,41.4,41.41,133160.0,37.727,37.7543,37.727,37.7361,133160.0
2022-07-21 15:30:00,41.41,41.44,41.4,41.44,252263.0,37.7361,37.7635,37.727,37.7635,252263.0
2022-07-21 15:35:00,41.44,41.45,41.42,41.42,212211.0,37.7635,37.7726,37.7452,37.7452,212211.0
2022-07-21 15:40:00,41.42,41.47,41.41,41.47,282312.0,37.7452,37.7908,37.7361,37.7908,282312.0
2022-07-21 15:45:00,41.46,41.49,41.45,41.48,209517.0,37.7817,37.809,37.7726,37.7999,209517.0
2022-07-21 15:50:00,41.48,41.54,41.48,41.54,402699.0,37.7999,37.8546,37.7999,37.8546,402699.0
2022-07-21 15:55:00,41.54,41.57,41.53,41.55,478011.0,37.8546,37.8819,37.8455,37.8637,478011.0
2022-07-22 09:30:00,41.68,41.73,41.67,41.67,236338.0,37.9822,38.0277,37.9731,37.9731,236338.0
2022-07-22 09:35:00,41.66,41.75,41.65,41.74,204490.0,37.9639,38.046,37.9548,38.0368,204490.0
2022-07-22 09:40:00,41.75,41.8,41.73,41.77,32298.0,38.046,38.0915,38.0277,38.0642,32298.0
2022-07-22 09:45:00,41.78,41.86,41.76,41.84,146809.0,38.0733,38.1462,38.0551,38.128,146809.0
2022-07-22 09:50:00,41.84,41.93,41.77,41.81,97343.0,38.128,38.21,38.0642,38.1006,97343.0
2022-07-22 09:55:00,41.8,41.82,41.75,41.75,173433.0,38.0915,38.1097,38.046,38.046,173433.0
2022-07-22 10:00:00,41.74,41.82,41.71,41.79,341825.0,38.0368,38.1097,38.0095,38.0824,341825.0
2022-07-22 10:05:00,41.77,41.77,41.67,41.68,222105.0,38.0642,38.0642,37.9731,37.9822,222105.0
2022-07-22 10:10:00,41.67,41.79,41.67,41.79,85058.0,37.9731,38.0824,37.9731,38.0824,85058.0
2022-07-22 10:15:00,41.78,41.86,41.77,41.84,133657.0,38.0733,38.1462,38.0642,38.128,133657.0
2022-07-22 10:20:00,41.84,41.84,41.74,41.76,193247.0,38.128,38.128,38.0368,38.0551,193247.0
2022-07-22 10:25:00,41.76,41.77,41.69,41.73,125897.0,38.0551,38.0642,37.9913,38.0277,125897.0
2022-07-22 10:30:00,41.73,41.75,41.7,41.71,304803.0,38.0277,38.046,38.0004,38.0095,304803.0
2022-07-22 10:35:00,41.72,41.76,41.71,41.74,174692.0,38.0186,38.0551,38.0095,38.0368,174692.0
2022-07-22 10:40:00,41.74,41.78,41.71,41.75,150639.0,38.0368,38.0733,38.0095,38.046,150639.0
2022-07-22 10:45:00,41.74,41.78,41.74,41.76,102282.0,38.0368,38.0733,38.0368,38.0551,102282.0
2022-07-22 10:50:00,41.77,41.79,41.75,41.77,108501.0,38.0642,38.0824,38.046,38.0642,108501.0
2022-07-22 10:55:00,41.78,41.78,41.75,41.76,43833.0,38.0733,38.0733,38.046,38.0551,43833.0
2022-07-22 11:00:00,41.77,41.78,41.72,41.72,106176.0,38.0642,38.0733,38.0186,38.0186,106176.0
2022-07-22 11:05:00,41.71,41.74,41.7,41.73,60478.0,38.0095,38.0368,38.0004,38.0277,60478.0
2022-07-22 11:10:00,41.73,41.77,41.72,41.75,65885.0,38.0277,38.0642,38.0186,38.046,65885.0
2022-07-22 11:15:00,41.75,41.76,41.7,41.72,94825.0,38.046,38.0551,38.0004,38.0186,94825.0
2022-07-22 11:20:00,41.73,41.73,41.65,41.65,57131.0,38.0277,38.0277,37.9548,37.9548,57131.0
2022-07-22 11:25:00,41.66,41.68,41.65,41.66,85228.0,37.9639,37.9822,37.9548,37.9639,85228.0
2022-07-22 11:30:00,41.65,41.67,41.61,41.62,111534.0,37.9548,37.9731,37.9184,37.9275,111534.0
2022-07-22 11:35:00,41.63,41.63,41.54,41.58,220325.0,37.9366,37.9366,37.8546,37.891,220325.0
2022-07-22 11:40:00,41.58,41.61,41.54,41.57,55073.0,37.891,37.9184,37.8546,37.8819,55073.0
2022-07-22 11:45:00,41.57,41.59,41.55,41.58,75978.0,37.8819,37.9002,37.8637,37.891,75978.0
2022-07-22 11:50:00,41.58,41.62,41.56,41.61,98932.0,37.891,37.9275,37.8728,37.9184,98932.0
2022-07-22 11:55:00,41.6,41.62,41.57,41.62,71657.0,37.9093,37.9275,37.8819,37.9275,71657.0
2022-07-22 12:00:00,41.62,41.63,41.57,41.59,60760.0,37.9275,37.9366,37.8819,37.9002,60760.0
2022-07-22 12:05:00,41.59,41.6,41.55,41.56,53925.0,37.9002,37.9093,37.8637,37.8728,53925.0
2022-07-22 12:10:00,41.55,41.56,41.52,41.53,71368.0,37.8637,37.8728,37.8364,37.8455,71368.0
2022-07-22 12:15:00,41.53,41.58,41.53,41.57,72826.0,37.8455,37.891,37.8455,37.8819,72826.0
2022-07-22 12:20:00,41.57,41.58,41.54,41.55,995017.0,37.8819,37.891,37.8546,37.8637,995017.0
2022-07-22 12:25:00,41.55,41.58,41.52,41.57,87614.0,37.8637,37.891,37.8364,37.8819,87614.0
2022-07-22 12:30:00,41.57,41.62,41.56,41.62,50869.0,37.8819,37.9275,37.8728,37.9275,50869.0
2022-07-22 12:35:00,41.62,41.62,41.57,41.58,123649.0,37.9275,37.9275,37.8819,37.891,123649.0
2022-07-22 12:40:00,41.59,41.61,41.55,41.55,91460.0,37.9002,37.9184,37.8637,37.8637,91460.0
2022-07-22 12:45:00,41.55,41.6,41.55,41.58,134077.0,37.8637,37.9093,37.8637,37.891,134077.0
2022-07-22 12:50:00,41.57,41.6,41.57,41.58,97473.0,37.8819,37.9093,37.8819,37.891,97473.0
2022-07-22 12:55:00,41.58,41.59,41.54,41.55,118467.0,37.891,37.9002,37.8546,37.8637,118467.0
2022-07-22 13:00:00,41.55,41.55,41.5,41.51,144039.0,37.8637,37.8637,37.8181,37.8273,144039.0
2022-07-22 13:05:00,41.51,41.55,41.5,41.55,148920.0,37.8273,37.8637,37.8181,37.8637,148920.0
2022-07-22 13:10:00,41.54,41.55,41.48,41.48,91548.0,37.8546,37.8637,37.7999,37.7999,91548.0
2022-07-22 13:15:00,41.49,41.5,41.46,41.47,46843.0,37.809,37.8181,37.7817,37.7908,46843.0
2022-07-22 13:20:00,41.47,41.49,41.45,41.46,52035.0,37.7908,37.809,37.7726,37.7817,52035.0
2022-07-22 13:25:00,41.45,41.47,41.43,41.46,558078.0,37.7726,37.7908,37.7543,37.7817,558078.0
2022-07-22 13:30:00,41.46,41.46,41.4,41.4,153251.0,37.7817,37.7817,37.727,37.727,153251.0
2022-07-22 13:35:00,41.4,41.41,41.37,41.41,92176.0,37.727,37.7361,37.6997,37.7361,92176.0
2022-07-22 13:40:00,41.4,41.42,41.37,41.41,35750.0,37.727,37.7452,37.6997,37.7361,35750.0
2022-07-22 13:45:00,41.42,41.43,41.39,41.41,31857.0,37.7452,37.7543,37.7179,37.7361,31857.0
2022-07-22 13:50:00,41.41,41.41,41.37,41.4,118909.0,37.7361,37.7361,37.6997,37.727,118909.0
2022-07-22 13:55:00,41.4,41.43,41.39,41.41,201743.0,37.727,37.7543,37.7179,37.7361,201743.0
2022-07-22 14:00:00,41.41,41.42,41.33,41.34,206332.0,37.7361,37.7452,37.6632,37.6723,206332.0
2022-07-22 14:05:00,41.34,41.35,41.3,41.3,225311.0,37.6723,37.6814,37.6359,37.6359,225311.0
2022-07-22 14:10:00,41.3,41.31,41.25,41.27,109348.0,37.6359,37.645,37.5903,37.6085,109348.0
2022-07-22 14:15:00,41.27,41.31,41.26,41.31,69260.0,37.6085,37.645,37.5994,37.645,69260.0
2022-07-22 14:20:00,41.3,41.31,41.28,41.29,75822.0,37.6359,37.645,37.6177,37.6268,75822.0
2022-07-22 14:25:00,41.29,41.31,41.26,41.3,76902.0,37.6268,37.645,37.5994,37.6359,76902.0
2022-07-22 14:30:00,41.3,41.32,41.25,41.3,135994.0,37.6359,37.6541,37.5903,37.6359,135994.0
2022-07-22 14:35:00,41.31,41.32,41.28,41.3,91061.0,37.645,37.6541,37.6177,37.6359,91061.0
2022-07-22 14:40:00,41.3,41.31,41.26,41.26,180987.0,37.6359,37.645,37.5994,37.5994,180987.0
2022-07-22 14:45:00,41.26,41.28,41.25,41.27,89430.0,37.5994,37.6177,37.5903,37.6085,89430.0
2022-07-22 14:50:00,41.27,41.3,41.26,41.3,91755.0,37.6085,37.6359,37.5994,37.6359,91755.0
2022-07-22 14:55:00,41.3,41.32,41.28,41.29,159625.0,37.6359,37.6541,37.6177,37.6268,159625.0
2022-07-22 15:00:00,41.29,41.31,41.26,41.3,223354.0,37.6268,37.645,37.5994,37.6359,223354.0
2022-07-22 15:05:00,41.3,41.31,41.28,41.29,328435.0,37.6359,37.645,37.6177,37.6268,328435.0
2022-07-22 15:10:00,41.29,41.34,41.28,41.34,122451.0,37.6268,37.6723,37.6177,37.6723,122451.0
2022-07-22 15:15:00,41.34,41.34,41.31,41.33,157849.0,37.6723,37.6723,37.645,37.6632,157849.0
2022-07-22 15:20:00,41.32,41.36,41.32,41.36,106886.0,37.6541,37.6906,37.6541,37.6906,106886.0
2022-07-22 15:25:00,41.36,41.37,41.33,41.36,140611.0,37.6906,37.6997,37.6632,37.6906,140611.0
2022-07-22 15:30:00,41.36,41.37,41.32,41.33,140677.0,37.6906,37.6997,37.6541,37.6632,140677.0
2022-07-22 15:35:00,41.32,41.34,41.31,41.32,162891.0,37.6541,37.6723,37.645,37.6541,162891.0
2022-07-22 15:40:00,41.33,41.35,41.32,41.34,151123.0,37.6632,37.6814,37.6541,37.6723,151123.0
2022-07-22 15:45:00,41.33,41.35,41.3,41.34,326074.0,37.6632,37.6814,37.6359,37.6723,326074.0
2022-07-22 15:50:00,41.34,41.38,41.33,41.37,350132.0,37.6723,37.7088,37.6632,37.6997,350132.0
2022-07-22 15:55:00,41.37,41.42,41.36,41.42,370098.0,37.6997,37.7452,37.6906,37.7452,370098.0
2022-07-25 09:30:00,41.74,41.74,41.66,41.66,304021.0,38.0368,38.0368,37.9639,37.9639,304021.0
2022-07-25 09:35:00,41.66,41.67,41.63,41.67,131358.0,37.9639,37.9731,37.9366,37.9731,131358.0
2022-07-25 09:40:00,41.68,41.75,41.68,41.72,139739.0,37.9822,38.046,37.9822,38.0186,139739.0
2022-07-25 09:45:00,41.73,41.73,41.67,41.72,47459.0,38.0277,38.0277,37.9731,38.0186,47459.0
2022-07-25 09:50:00,41.72,41.77,41.72,41.76,75359.0,38.0186,38.0642,38.0186,38.0551,75359.0
2022-07-25 09:55:00,41.75,41.79,41.75,41.75,41295.0,38.046,38.0824,38.046,38.046,41295.0
2022-07-25 10:00:00,41.75,41.79,41.74,41.76,152981.0,38.046,38.0824,38.0368,38.0551,152981.0
2022-07-25 10:05:00,41.77,41.78,41.7,41.77,82007.0,38.0642,38.0733,38.0004,38.0642,82007.0
2022-07-25 10:10:00,41.77,41.8,41.76,41.76,206657.0,38.0642,38.0915,38.0551,38.0551,206657.0
2022-07-25 10:15:00,41.76,41.77,41.7,41.73,59613.0,38.0551,38.0642,38.0004,38.0277,59613.0
2022-07-25 10:20:00,41.73,41.77,41.72,41.73,96390.0,38.0277,38.0642,38.0186,38.0277,96390.0
2022-07-25 10:25:00,41.74,41.77,41.57,41.64,1296666.0,38.0368,38.0642,37.8819,37.9457,1296666.0
2022-07-25 10:30:00,41.63,41.64,41.59,41.59,214891.0,37.9366,37.9457,37.9002,37.9002,214891.0
2022-07-25 10:35:00,41.59,41.62,41.57,41.59,83168.0,37.9002,37.9275,37.8819,37.9002,83168.0
2022-07-25 10:40:00,41.58,41.63,41.53,41.62,250367.0,37.891,37.9366,37.8455,37.9275,250367.0
2022-07-25 10:45:00,41.63,41.65,41.61,41.62,658191.0,37.9366,37.9548,37.9184,37.9275,658191.0
2022-07-25 10:50:00,41.62,41.63,41.58,41.59,105371.0,37.9275,37.9366,37.891,37.9002,105371.0
2022-07-25 10:55:00,41.58,41.63,41.55,41.62,88053.0,37.891,37.9366,37.8637,37.9275,88053.0
2022-07-25 11:00:00,41.61,41.63,41.58,41.61,155030.0,37.9184,37.9366,37.891,37.9184,155030.0
2022-07-25 11:05:00,41.61,41.65,41.6,41.64,489318.0,37.9184,37.9548,37.9093,37.9457,489318.0
2022-07-25 11:10:00,41.64,41.65,41.56,41.57,377896.0,37.9457,37.9548,37.8728,37.8819,377896.0
2022-07-25 11:15:00,41.57,41.61,41.55,41.6,126590.0,37.8819,37.9184,37.8637,37.9093,126590.0
2022-07-25 11:20:00,41.61,41.65,41.6,41.63,771878.0,37.9184,37.9548,37.9093,37.9366,771878.0
2022-07-25 11:25:00,41.63,41.67,41.62,41.66,185407.0,37.9366,37.9731,37.9275,37.9639,185407.0
2022-07-25 11:30:00,41.65,41.71,41.65,41.69,209692.0,37.9548,38.0095,37.9548,37.9913,209692.0
2022-07-25 11:35:00,41.7,41.71,41.68,41.69,127411.0,38.0004,38.0095,37.9822,37.9913,127411.0
2022-07-25 11:40:00,41.69,41.72,41.69,41.72,113158.0,37.9913,38.0186,37.9913,38.0186,113158.0
2022-07-25 11:45:00,41.72,41.75,41.71,41.71,243181.0,38.0186,38.046,38.0095,38.0095,243181.0
2022-07-25 11:50:00,41.7,41.71,41.68,41.7,120524.0,38.0004,38.0095,37.9822,38.0004,120524.0
2022-07-25 11:55:00,41.7,41.71,41.68,41.71,150181.0,38.0004,38.0095,37.9822,38.0095,150181.0
2022-07-25 12:00:00,41.71,41.72,41.68,41.72,84700.0,38.0095,38.0186,37.9822,38.0186,84700.0
2022-07-25 12:05:00,41.72,41.72,41.68,41.69,100735.0,38.0186,38.0186,37.9822,37.9913,100735.0
2022-07-25 12:10:00,41.69,41.69,41.64,41.64,487289.0,37.9913,37.9913,37.9457,37.9457,487289.0
2022-07-25 12:15:00,41.65,41.66,41.63,41.65,140534.0,37.9548,37.9639,37.9366,37.9548,140534.0
2022-07-25 12:20:00,41.64,41.65,41.62,41.64,139128.0,37.9457,37.9548,37.9275,37.9457,139128.0
2022-07-25 12:25:00,41.65,41.67,41.64,41.67,180475.0,37.9548,37.9731,37.9457,37.9731,180475.0
2022-07-25 12:30:00,41.66,41.71,41.66,41.71,139608.0,37.9639,38.0095,37.9639,38.0095,139608.0
2022-07-25 12:35:00,41.71,41.72,41.69,41.71,112426.0,38.0095,38.0186,37.9913,38.0095,112426.0
2022-07-25 12:40:00,41.71,41.74,41.7,41.73,90682.0,38.0095,38.0368,38.0004,38.0277,90682.0
2022-07-25 12:45:00,41.73,41.77,41.73,41.76,147926.0,38.0277,38.0642,38.0277,38.0551,147926.0
2022-07-25 12:50:00,41.76,41.76,41.72,41.74,53153.0,38.0551,38.0551,38.0186,38.0368,53153.0
2022-07-25 12:55:00,41.74,41.76,41.72,41.75,145798.0,38.0368,38.0551,38.0186,38.046,145798.0
2022-07-25 13:00:00,41.74,41.78,41.74,41.77,130379.0,38.0368,38.0733,38.0368,38.0642,130379.0
2022-07-25 13:05:00,41.77,41.78,41.75,41.78,64888.0,38.0642,38.0733,38.046,38.0733,64888.0
2022-07-25 13:10:00,41.78,41.78,41.76,41.77,162975.0,38.0733,38.0733,38.0551,38.0642,162975.0
2022-07-25 13:15:00,41.76,41.77,41.75,41.76,34655.0,38.0551,38.0642,38.046,38.0551,34655.0
2022-07-25 13:20:00,41.76,41.77,41.74,41.74,62683.0,38.0551,38.0642,38.0368,38.0368,62683.0
2022-07-25 13:25:00,41.74,41.75,41.73,41.73,45608.0,38.0368,38.046,38.0277,38.0277,45608.0
2022-07-25 13:30:00,41.73,41.74,41.71,41.72,423263.0,38.0277,38.0368,38.0095,38.0186,423263.0
2022-07-25 13:35:00,41.72,41.73,41.67,41.68,89393.0,38.0186,38.0277,37.9731,37.9822,89393.0
2022-07-25 13:40:00,41.68,41.69,41.67,41.68,47735.0,37.9822,37.9913,37.9731,37.9822,47735.0
2022-07-25 13:45:00,41.68,41.69,41.67,41.68,74781.0,37.9822,37.9913,37.9731,37.9822,74781.0
2022-07-25 13:50:00,41.68,41.68,41.66,41.66,179152.0,37.9822,37.9822,37.9639,37.9639,179152.0
2022-07-25 13:55:00,41.66,41.68,41.66,41.67,157789.0,37.9639,37.9822,37.9639,37.9731,157789.0
2022-07-25 14:00:00,41.67,41.68,41.66,41.67,650929.0,37.9731,37.9822,37.9639,37.9731,650929.0
2022-07-25 14:05:00,41.67,41.69,41.65,41.66,255783.0,37.9731,37.9913,37.9548,37.9639,255783.0
2022-07-25 14:10:00,41.67,41.7,41.66,41.7,100402.0,37.9731,38.0004,37.9639,38.0004,100402.0
2022-07-25 14:15:00,41.7,41.7,41.66,41.67,125659.0,38.0004,38.0004,37.9639,37.9731,125659.0
2022-07-25 14:20:00,41.66,41.68,41.65,41.68,88813.0,37.9639,37.9822,37.9548,37.9822,88813.0
2022-07-25 14:25:00,41.67,41.68,41.66,41.68,53447.0,37.9731,37.9822,37.9639,37.9822,53447.0
2022-07-25 14:30:00,41.68,41.68,41.66,41.68,110976.0,37.9822,37.9822,37.9639,37.9822,110976.0
2022-07-25 14:35:00,41.67,41.7,41.67,41.69,121030.0,37.9731,38.0004,37.9731,37.9913,121030.0
2022-07-25 14:40:00,41.68,41.71,41.68,41.7,82755.0,37.9822,38.0095,37.9822,38.0004,82755.0
2022-07-25 14:45:00,41.7,41.7,41.64,41.66,195476.0,38.0004,38.0004,37.9457,37.9639,195476.0
2022-07-25 14:50:00,41.66,41.67,41.63,41.65,94960.0,37.9639,37.9731,37.9366,37.9548,94960.0
2022-07-25 14:55:00,41.64,41.66,41.62,41.63,115542.0,37.9457,37.9639,37.9275,37.9366,115542.0
2022-07-25 15:00:00,41.62,41.65,41.6,41.61,254562.0,37.9275,37.9548,37.9093,37.9184,254562.0
2022-07-25 15:05:00,41.61,41.62,41.59,41.62,80936.0,37.9184,37.9275,37.9002,37.9275,80936.0
2022-07-25 15:10:00,41.62,41.63,41.6,41.62,61659.0,37.9275,37.9366,37.9093,37.9275,61659.0
2022-07-25 15:15:00,41.62,41.64,41.6,41.64,251179.0,37.9275,37.9457,37.9093,37.9457,251179.0
2022-07-25 15:20:00,41.64,41.66,41.62,41.65,119446.0,37.9457,37.9639,37.9275,37.9548,119446.0
2022-07-25 15:25:00,41.66,41.67,41.62,41.62,85009.0,37.9639,37.9731,37.9275,37.9275,85009.0
2022-07-25 15:30:00,41.62,41.64,41.61,41.63,159100.0,37.9275,37.9457,37.9184,37.9366,159100.0
2022-07-25 15:35:00,41.63,41.67,41.62,41.66,166854.0,37.9366,37.9731,37.9275,37.9639,166854.0
2022-07-25 15:40:00,41.66,41.68,41.65,41.66,146855.0,37.9639,37.9822,37.9548,37.9639,146855.0
2022-07-25 15:45:00,41.66,41.69,41.66,41.68,114833.0,37.9639,37.9913,37.9639,37.9822,114833.0
2022-07-25 15:50:00,41.69,41.72,41.68,41.72,158812.0,37.9913,38.0186,37.9822,38.0186,158812.0
2022-07-25 15:55:00,41.73,41.75,41.72,41.74,369575.0,38.0277,38.046,38.0186,38.0368,369575.0
2022-07-26 09:30:00,41.38,41.48,41.38,41.41,228140.0,37.7088,37.7999,37.7088,37.7361,228140.0
2022-07-26 09:35:00,41.41,41.47,41.4,41.47,79157.0,37.7361,37.7908,37.727,37.7908,79157.0
2022-07-26 09:40:00,41.47,41.5,41.43,41.43,262265.0,37.7908,37.8181,37.7543,37.7543,262265.0
2022-07-26 09:45:00,41.43,41.43,41.36,41.37,206596.0,37.7543,37.7543,37.6906,37.6997,206596.0
2022-07-26 09:50:00,41.37,41.43,41.37,41.41,94623.0,37.6997,37.7543,37.6997,37.7361,94623.0
2022-07-26 09:55:00,41.41,41.46,41.39,41.45,84665.0,37.7361,37.7817,37.7179,37.7726,84665.0
2022-07-26 10:00:00,41.44,41.46,41.38,41.44,387527.0,37.7635,37.7817,37.7088,37.7635,387527.0
2022-07-26 10:05:00,41.43,41.45,41.4,41.4,89856.0,37.7543,37.7726,37.727,37.727,89856.0
2022-07-26 10:10:00,41.41,41.43,41.33,41.34,109221.0,37.7361,37.7543,37.6632,37.6723,109221.0
2022-07-26 10:15:00,41.34,41.37,41.33,41.37,52450.0,37.6723,37.6997,37.6632,37.6997,52450.0
2022-07-26 10:20:00,41.37,41.37,41.33,41.35,94856.0,37.6997,37.6997,37.6632,37.6814,94856.0
2022-07-26 10:25:00,41.35,41.38,41.33,41.38,97317.0,37.6814,37.7088,37.6632,37.7088,97317.0
2022-07-26 10:30:00,41.38,41.41,41.35,41.39,126527.0,37.7088,37.7361,37.6814,37.7179,126527.0
2022-07-26 10:35:00,41.39,41.41,41.36,41.4,64951.0,37.7179,37.7361,37.6906,37.727,64951.0
2022-07-26 10:40:00,41.4,41.42,41.38,41.41,102404.0,37.727,37.7452,37.7088,37.7361,102404.0
2022-07-26 10:45:00,41.41,41.43,41.4,41.42,78657.0,37.7361,37.7543,37.727,37.7452,78657.0
2022-07-26 10:50:00,41.41,41.43,41.4,41.41,90695.0,37.7361,37.7543,37.727,37.7361,90695.0
2022-07-26 10:55:00,41.4,41.46,41.39,41.45,109071.0,37.727,37.7817,37.7179,37.7726,109071.0
2022-07-26 11:00:00,41.46,41.47,41.43,41.44,71856.0,37.7817,37.7908,37.7543,37.7635,71856.0
2022-07-26 11:05:00,41.44,41.44,41.39,41.4,104928.0,37.7635,37.7635,37.7179,37.727,104928.0
2022-07-26 11:10:00,41.4,41.43,41.4,41.42,183891.0,37.727,37.7543,37.727,37.7452,183891.0
2022-07-26 11:15:00,41.43,41.43,41.4,41.41,89600.0,37.7543,37.7543,37.727,37.7361,89600.0
2022-07-26 11:20:00,41.4,41.41,41.36,41.37,94029.0,37.727,37.7361,37.6906,37.6997,94029.0
2022-07-26 11:25:00,41.37,41.38,41.32,41.32,127472.0,37.6997,37.7088,37.6541,37.6541,127472.0
2022-07-26 11:30:00,41.32,41.32,41.28,41.32,100840.0,37.6541,37.6541,37.6177,37.6541,100840.0
2022-07-26 11:35:00,41.32,41.33,41.27,41.29,94686.0,37.6541,37.6632,37.6085,37.6268,94686.0
2022-07-26 11:40:00,41.29,41.32,41.28,41.3,58084.0,37.6268,37.6541,37.6177,37.6359,58084.0
2022-07-26 11:45:00,41.3,41.3,41.24,41.25,224467.0,37.6359,37.6359,37.5812,37.5903,224467.0
2022-07-26 11:50:00,41.24,41.26,41.17,41.2,79512.0,37.5812,37.5994,37.5174,37.5448,79512.0
2022-07-26 11:55:00,41.2,41.25,41.19,41.21,157412.0,37.5448,37.5903,37.5356,37.5539,157412.0
2022-07-26 12:00:00,41.21,41.24,41.19,41.23,101321.0,37.5539,37.5812,37.5356,37.5721,101321.0
2022-07-26 12:05:00,41.23,41.25,41.2,41.23,57402.0,37.5721,37.5903,37.5448,37.5721,57402.0
2022-07-26 12:10:00,41.23,41.24,41.2,41.22,44261.0,37.5721,37.5812,37.5448,37.563,44261.0
2022-07-26 12:15:00,41.22,41.26,41.22,41.25,288531.0,37.563,37.5994,37.563,37.5903,288531.0
2022-07-26 12:20:00,41.25,41.29,41.22,41.27,901210.0,37.5903,37.6268,37.563,37.6085,901210.0
2022-07-26 12:25:00,41.27,41.3,41.26,41.28,425309.0,37.6085,37.6359,37.5994,37.6177,425309.0
2022-07-26 12:30:00,41.29,41.32,41.28,41.31,584810.0,37.6268,37.6541,37.6177,37.645,584810.0
2022-07-26 12:35:00,41.32,41.32,41.28,41.28,87871.0,37.6541,37.6541,37.6177,37.6177,87871.0
2022-07-26 12:40:00,41.28,41.28,41.25,41.26,195524.0,37.6177,37.6177,37.5903,37.5994,195524.0
2022-07-26 12:45:00,41.27,41.3,41.26,41.3,129315.0,37.6085,37.6359,37.5994,37.6359,129315.0
2022-07-26 12:50:00,41.29,41.32,41.29,41.32,37393.0,37.6268,37.6541,37.6268,37.6541,37393.0
2022-07-26 12:55:00,41.32,41.34,41.31,41.32,61381.0,37.6541,37.6723,37.645,37.6541,61381.0
2022-07-26 13:00:00,41.32,41.36,41.3,41.36,210036.0,37.6541,37.6906,37.6359,37.6906,210036.0
2022-07-26 13:05:00,41.36,41.37,41.33,41.37,117448.0,37.6906,37.6997,37.6632,37.6997,117448.0
2022-07-26 13:10:00,41.37,41.38,41.34,41.34,279091.0,37.6997,37.7088,37.6723,37.6723,279091.0
2022-07-26 13:15:00,41.35,41.35,41.33,41.33,43735.0,37.6814,37.6814,37.6632,37.6632,43735.0
2022-07-26 13:20:00,41.34,41.37,41.33,41.34,75903.0,37.6723,37.6997,37.6632,37.6723,75903.0
2022-07-26 13:25:00,41.34,41.36,41.32,41.36,57556.0,37.6723,37.6906,37.6541,37.6906,57556.0
2022-07-26 13:30:00,41.35,41.36,41.29,41.29,65635.0,37.6814,37.6906,37.6268,37.6268,65635.0
2022-07-26 13:35:00,41.3,41.31,41.29,41.3,57673.0,37.6359,37.645,37.6268,37.6359,57673.0
2022-07-26 13:40:00,41.29,41.31,41.28,41.3,51758.0,37.6268,37.645,37.6177,37.6359,51758.0
2022-07-26 13:45:00,41.3,41.31,41.27,41.29,111928.0,37.6359,37.645,37.6085,37.6268,111928.0
2022-07-26 13:50:00,41.29,41.31,41.28,41.3,45488.0,37.6268,37.645,37.6177,37.6359,45488.0
2022-07-26 13:55:00,41.3,41.31,41.27,41.27,58938.0,37.6359,37.645,37.6085,37.6085,58938.0
2022-07-26 14:00:00,41.28,41.35,41.27,41.35,61815.0,37.6177,37.6814,37.6085,37.6814,61815.0
2022-07-26 14:05:00,41.35,41.37,41.29,41.3,117339.0,37.6814,37.6997,37.6268,37.6359,117339.0
2022-07-26 14:10:00,41.3,41.32,41.28,41.31,80023.0,37.6359,37.6541,37.6177,37.645,80023.0
2022-07-26 14:15:00,41.31,41.32,41.26,41.28,80659.0,37.645,37.6541,37.5994,37.6177,80659.0
2022-07-26 14:20:00,41.27,41.29,41.25,41.29,95833.0,37.6085,37.6268,37.5903,37.6268,95833.0
2022-07-26 14:25:00,41.29,41.29,41.24,41.25,65267.0,37.6268,37.6268,37.5812,37.5903,65267.0
2022-07-26 14:30:00,41.24,41.25,41.21,41.22,94615.0,37.5812,37.5903,37.5539,37.563,94615.0
2022-07-26 14:35:00,41.23,41.24,41.21,41.21,203604.0,37.5721,37.5812,37.5539,37.5539,203604.0
2022-07-26 14:40:00,41.22,41.24,41.21,41.23,108200.0,37.563,37.5812,37.5539,37.5721,108200.0
2022-07-26 14:45:00,41.23,41.25,41.22,41.23,153347.0,37.5721,37.5903,37.563,37.5721,153347.0
2022-07-26 14:50:00,41.23,41.26,41.22,41.25,122723.0,37.5721,37.5994,37.563,37.5903,122723.0
2022-07-26 14:55:00,41.26,41.26,41.24,41.25,113552.0,37.5994,37.5994,37.5812,37.5903,113552.0
2022-07-26 15:00:00,41.25,41.26,41.21,41.22,90714.0,37.5903,37.5994,37.5539,37.563,90714.0
2022-07-26 15:05:00,41.22,41.24,41.2,41.22,196920.0,37.563,37.5812,37.5448,37.563,196920.0
2022-07-26 15:10:00,41.22,41.26,41.2,41.24,136833.0,37.563,37.5994,37.5448,37.5812,136833.0
2022-07-26 15:15:00,41.24,41.26,41.23,41.23,126772.0,37.5812,37.5994,37.5721,37.5721,126772.0
2022-07-26 15:20:00,41.24,41.27,41.24,41.25,160300.0,37.5812,37.6085,37.5812,37.5903,160300.0
2022-07-26 15:25:00,41.25,41.26,41.23,41.26,129256.0,37.5903,37.5994,37.5721,37.5994,129256.0
2022-07-26 15:30:00,41.26,41.27,41.23,41.26,165552.0,37.5994,37.6085,37.5721,37.5994,165552.0
2022-07-26 15:35:00,41.26,41.28,41.24,41.28,194101.0,37.5994,37.6177,37.5812,37.6177,194101.0
2022-07-26 15:40:00,41.28,41.29,41.23,41.23,274277.0,37.6177,37.6268,37.5721,37.5721,274277.0
2022-07-26 15:45:00,41.23,41.25,41.22,41.24,112073.0,37.5721,37.5903,37.563,37.5812,112073.0
2022-07-26 15:50:00,41.23,41.27,41.23,41.27,209232.0,37.5721,37.6085,37.5721,37.6085,209232.0
2022-07-26 15:55:00,41.27,41.27,41.18,41.19,434028.0,37.6085,37.6085,37.5265,37.5356,434028.0
2022-07-27 09:30:00,41.58,41.61,41.54,41.56,435579.0,37.891,37.9184,37.8546,37.8728,435579.0
2022-07-27 09:35:00,41.58,41.61,41.55,41.58,155253.0,37.891,37.9184,37.8637,37.891,155253.0
2022-07-27 09:40:00,41.58,41.61,41.55,41.59,38663.0,37.891,37.9184,37.8637,37.9002,38663.0
2022-07-27 09:45:00,41.59,41.61,41.57,41.6,111048.0,37.9002,37.9184,37.8819,37.9093,111048.0
2022-07-27 09:50:00,41.59,41.6,41.56,41.59,69511.0,37.9002,37.9093,37.8728,37.9002,69511.0
2022-07-27 09:55:00,41.59,41.63,41.58,41.6,68312.0,37.9002,37.9366,37.891,37.9093,68312.0
2022-07-27 10:00:00,41.6,41.63,41.59,41.63,217067.0,37.9093,37.9366,37.9002,37.9366,217067.0
2022-07-27 10:05:00,41.64,41.65,41.56,41.56,180285.0,37.9457,37.9548,37.8728,37.8728,180285.0
2022-07-27 10:10:00,41.57,41.6,41.57,41.59,59455.0,37.8819,37.9093,37.8819,37.9002,59455.0
2022-07-27 10:15:00,41.59,41.65,41.59,41.62,153534.0,37.9002,37.9548,37.9002,37.9275,153534.0
2022-07-27 10:20:00,41.63,41.65,41.58,41.59,122394.0,37.9366,37.9548,37.891,37.9002,122394.0
2022-07-27 10:25:00,41.59,41.6,41.57,41.58,65534.0,37.9002,37.9093,37.8819,37.891,65534.0
2022-07-27 10:30:00,41.58,41.58,41.55,41.57,131634.0,37.891,37.891,37.8637,37.8819,131634.0
2022-07-27 10:35:00,41.57,41.6,41.56,41.59,89231.0,37.8819,37.9093,37.8728,37.9002,89231.0
2022-07-27 10:40:00,41.59,41.59,41.55,41.57,119386.0,37.9002,37.9002,37.8637,37.8819,119386.0
2022-07-27 10:45:00,41.57,41.59,41.56,41.57,23835.0,37.8819,37.9002,37.8728,37.8819,23835.0
2022-07-27 10:50:00,41.57,41.57,41.53,41.57,43487.0,37.8819,37.8819,37.8455,37.8819,43487.0
2022-07-27 10:55:00,41.57,41.57,41.54,41.56,33364.0,37.8819,37.8819,37.8546,37.8728,33364.0
2022-07-27 11:00:00,41.57,41.61,41.56,41.58,150810.0,37.8819,37.9184,37.8728,37.891,150810.0
2022-07-27 11:05:00,41.58,41.59,41.55,41.55,42938.0,37.891,37.9002,37.8637,37.8637,42938.0
2022-07-27 11:10:00,41.56,41.6,41.55,41.6,31684.0,37.8728,37.9093,37.8637,37.9093,31684.0
2022-07-27 11:15:00,41.61,41.62,41.6,41.62,38703.0,37.9184,37.9275,37.9093,37.9275,38703.0
2022-07-27 11:20:00,41.62,41.63,41.59,41.59,150176.0,37.9275,37.9366,37.9002,37.9002,150176.0
2022-07-27 11:25:00,41.59,41.6,41.58,41.59,67613.0,37.9002,37.9093,37.891,37.9002,67613.0
2022-07-27 11:30:00,41.59,41.62,41.58,41.59,166644.0,37.9002,37.9275,37.891,37.9002,166644.0
2022-07-27 11:35:00,41.6,41.61,41.57,41.58,94958.0,37.9093,37.9184,37.8819,37.891,94958.0
2022-07-27 11:40:00,41.58,41.59,41.56,41.58,212333.0,37.891,37.9002,37.8728,37.891,212333.0
2022-07-27 11:45:00,41.58,41.58,41.54,41.55,136256.0,37.891,37.891,37.8546,37.8637,136256.0
2022-07-27 11:50:00,41.55,41.56,41.51,41.51,73042.0,37.8637,37.8728,37.8273,37.8273,73042.0
2022-07-27 11:55:00,41.52,41.57,41.52,41.55,93952.0,37.8364,37.8819,37.8364,37.8637,93952.0
2022-07-27 12:00:00,41.55,41.57,41.54,41.56,148222.0,37.8637,37.8819,37.8546,37.8728,148222.0
2022-07-27 12:05:00,41.57,41.57,41.54,41.55,80616.0,37.8819,37.8819,37.8546,37.8637,80616.0
2022-07-27 12:10:00,41.55,41.57,41.55,41.55,80342.0,37.8637,37.8819,37.8637,37.8637,80342.0
2022-07-27 12:15:00,41.55,41.56,41.53,41.54,76923.0,37.8637,37.8728,37.8455,37.8546,76923.0
2022-07-27 12:20:00,41.54,41.54,41.52,41.52,45371.0,37.8546,37.8546,37.8364,37.8364,45371.0
2022-07-27 12:25:00,41.52,41.55,41.52,41.54,79554.0,37.8364,37.8637,37.8364,37.8546,79554.0
2022-07-27 12:30:00,41.53,41.54,41.52,41.54,31077.0,37.8455,37.8546,37.8364,37.8546,31077.0
2022-07-27 12:35:00,41.54,41.54,41.51,41.52,88836.0,37.8546,37.8546,37.8273,37.8364,88836.0
2022-07-27 12:40:00,41.52,41.55,41.51,41.54,113283.0,37.8364,37.8637,37.8273,37.8546,113283.0
2022-07-27 12:45:00,41.54,41.55,41.53,41.54,144066.0,37.8546,37.8637,37.8455,37.8546,144066.0
2022-07-27 12:50:00,41.54,41.55,41.53,41.55,39573.0,37.8546,37.8637,37.8455,37.8637,39573.0
2022-07-27 12:55:00,41.55,41.55,41.51,41.51,129341.0,37.8637,37.8637,37.8273,37.8273,129341.0
2022-07-27 13:00:00,41.52,41.52,41.5,41.51,74427.0,37.8364,37.8364,37.8181,37.8273,74427.0
2022-07-27 13:05:00,41.51,41.51,41.49,41.51,33583.0,37.8273,37.8273,37.809,37.8273,33583.0
2022-07-27 13:10:00,41.51,41.53,41.5,41.53,57932.0,37.8273,37.8455,37.8181,37.8455,57932.0
2022-07-27 13:15:00,41.52,41.54,41.51,41.52,86421.0,37.8364,37.8546,37.8273,37.8364,86421.0
2022-07-27 13:20:00,41.51,41.53,41.5,41.52,189661.0,37.8273,37.8455,37.8181,37.8364,189661.0
2022-07-27 13:25:00,41.52,41.53,41.51,41.51,33456.0,37.8364,37.8455,37.8273,37.8273,33456.0
2022-07-27 13:30:00,41.52,41.53,41.5,41.51,41528.0,37.8364,37.8455,37.8181,37.8273,41528.0
2022-07-27 13:35:00,41.51,41.53,41.51,41.52,41457.0,37.8273,37.8455,37.8273,37.8364,41457.0
2022-07-27 13:40:00,41.53,41.55,41.52,41.54,94533.0,37.8455,37.8637,37.8364,37.8546,94533.0
2022-07-27 13:45:00,41.53,41.56,41.52,41.55,41032.0,37.8455,37.8728,37.8364,37.8637,41032.0
2022-07-27 13:50:00,41.55,41.56,41.54,41.56,61958.0,37.8637,37.8728,37.8546,37.8728,61958.0
2022-07-27 13:55:00,41.56,41.57,41.52,41.53,851506.0,37.8728,37.8819,37.8364,37.8455,851506.0
2022-07-27 14:00:00,41.55,41.71,41.51,41.66,202794.0,37.8637,38.0095,37.8273,37.9639,202794.0
2022-07-27 14:05:00,41.66,41.66,41.53,41.56,87310.0,37.9639,37.9639,37.8455,37.8728,87310.0
2022-07-27 14:10:00,41.55,41.65,41.55,41.6,67354.0,37.8637,37.9548,37.8637,37.9093,67354.0
2022-07-27 14:15:00,41.59,41.65,41.59,41.63,47197.0,37.9002,37.9548,37.9002,37.9366,47197.0
2022-07-27 14:20:00,41.62,41.65,41.58,41.59,128108.0,37.9275,37.9548,37.891,37.9002,128108.0
2022-07-27 14:25:00,41.58,41.64,41.58,41.62,82657.0,37.891,37.9457,37.891,37.9275,82657.0
2022-07-27 14:30:00,41.62,41.64,41.45,41.51,559345.0,37.9275,37.9457,37.7726,37.8273,559345.0
2022-07-27 14:35:00,41.51,41.78,41.51,41.77,1364708.0,37.8273,38.0733,37.8273,38.0642,1364708.0
2022-07-27 14:40:00,41.79,41.97,41.79,41.92,131459.0,38.0824,38.2464,38.0824,38.2009,131459.0
2022-07-27 14:45:00,41.93,41.97,41.9,41.91,225245.0,38.21,38.2464,38.1827,38.1918,225245.0
2022-07-27 14:50:00,41.93,42.06,41.91,42.03,198241.0,38.21,38.3285,38.1918,38.3011,198241.0
2022-07-27 14:55:00,42.03,42.05,41.93,41.97,78855.0,38.3011,38.3193,38.21,38.2464,78855.0
2022-07-27 15:00:00,41.98,42.02,41.92,42.02,230573.0,38.2556,38.292,38.2009,38.292,230573.0
2022-07-27 15:05:00,42.02,42.05,41.99,42.01,310680.0,38.292,38.3193,38.2647,38.2829,310680.0
2022-07-27 15:10:00,42.01,42.05,42.0,42.02,134901.0,38.2829,38.3193,38.2738,38.292,134901.0
2022-07-27 15:15:00,42.03,42.09,42.01,42.04,302896.0,38.3011,38.3558,38.2829,38.3102,302896.0
2022-07-27 15:20:00,42.04,42.1,42.01,42.07,522396.0,38.3102,38.3649,38.2829,38.3376,522396.0
2022-07-27 15:25:00,42.08,42.16,42.08,42.16,138857.0,38.3467,38.4196,38.3467,38.4196,138857.0
2022-07-27 15:30:00,42.17,42.19,42.14,42.19,145964.0,38.4287,38.4469,38.4014,38.4469,145964.0
2022-07-27 15:35:00,42.19,42.19,42.11,42.12,212243.0,38.4469,38.4469,38.374,38.3831,212243.0
2022-07-27 15:40:00,42.12,42.17,42.11,42.16,145823.0,38.3831,38.4287,38.374,38.4196,145823.0
2022-07-27 15:45:00,42.16,42.16,42.11,42.12,721494.0,38.4196,38.4196,38.374,38.3831,721494.0
2022-07-27 15:50:00,42.11,42.13,42.06,42.11,499619.0,38.374,38.3922,38.3285,38.374,499619.0
2022-07-27 15:55:00,42.12,42.13,42.1,42.12,404863.0,38.3831,38.3922,38.3649,38.3831,404863.0
2022-07-28 09:30:00,42.1,42.16,42.08,42.09,341211.0,38.3649,38.4196,38.3467,38.3558,341211.0
2022-07-28 09:35:00,42.1,42.14,42.08,42.11,108778.0,38.3649,38.4014,38.3467,38.374,108778.0
2022-07-28 09:40:00,42.09,42.13,42.03,42.03,62217.0,38.3558,38.3922,38.3011,38.3011,62217.0
2022-07-28 09:45:00,42.04,42.04,41.92,41.97,67789.0,38.3102,38.3102,38.2009,38.2464,67789.0
2022-07-28 09:50:00,41.99,42.0,41.85,41.88,126922.0,38.2647,38.2738,38.1371,38.1644,126922.0
2022-07-28 09:55:00,41.87,41.96,41.87,41.95,175382.0,38.1553,38.2373,38.1553,38.2282,175382.0
2022-07-28 10:00:00,41.95,42.01,41.95,41.97,85797.0,38.2282,38.2829,38.2282,38.2464,85797.0
2022-07-28 10:05:00,41.98,41.99,41.87,41.91,449448.0,38.2556,38.2647,38.1553,38.1918,449448.0
2022-07-28 10:10:00,41.91,41.93,41.86,41.89,169244.0,38.1918,38.21,38.1462,38.1735,169244.0
2022-07-28 10:15:00,41.89,41.94,41.88,41.91,190771.0,38.1735,38.2191,38.1644,38.1918,190771.0
2022-07-28 10:20:00,41.91,41.92,41.85,41.89,117053.0,38.1918,38.2009,38.1371,38.1735,117053.0
2022-07-28 10:25:00,41.91,41.92,41.85,41.9,317356.0,38.1918,38.2009,38.1371,38.1827,317356.0
2022-07-28 10:30:00,41.91,41.92,41.85,41.89,191652.0,38.1918,38.2009,38.1371,38.1735,191652.0
2022-07-28 10:35:00,41.89,41.97,41.88,41.95,206164.0,38.1735,38.2464,38.1644,38.2282,206164.0
2022-07-28 10:40:00,41.94,41.95,41.9,41.95,170408.0,38.2191,38.2282,38.1827,38.2282,170408.0
2022-07-28 10:45:00,41.95,42.03,41.94,42.02,132273.0,38.2282,38.3011,38.2191,38.292,132273.0
2022-07-28 10:50:00,42.02,42.03,42.0,42.0,77073.0,38.292,38.3011,38.2738,38.2738,77073.0
2022-07-28 10:55:00,42.0,42.04,41.98,42.03,267548.0,38.2738,38.3102,38.2556,38.3011,267548.0
2022-07-28 11:00:00,42.04,42.07,42.02,42.05,150634.0,38.3102,38.3376,38.292,38.3193,150634.0
2022-07-28 11:05:00,42.03,42.06,42.02,42.05,150791.0,38.3011,38.3285,38.292,38.3193,150791.0
2022-07-28 11:10:00,42.05,42.06,42.02,42.05,143635.0,38.3193,38.3285,38.292,38.3193,143635.0
2022-07-28 11:15:00,42.05,42.07,42.03,42.06,121900.0,38.3193,38.3376,38.3011,38.3285,121900.0
2022-07-28 11:20:00,42.05,42.14,42.05,42.13,198339.0,38.3193,38.4014,38.3193,38.3922,198339.0
2022-07-28 11:25:00,42.13,42.19,42.13,42.18,248487.0,38.3922,38.4469,38.3922,38.4378,248487.0
2022-07-28 11:30:00,42.18,42.2,42.14,42.18,202101.0,38.4378,38.456,38.4014,38.4378,202101.0
2022-07-28 11:35:00,42.18,42.2,42.15,42.18,114872.0,38.4378,38.456,38.4105,38.4378,114872.0
2022-07-28 11:40:00,42.19,42.22,42.16,42.22,214884.0,38.4469,38.4743,38.4196,38.4743,214884.0
2022-07-28 11:45:00,42.22,42.22,42.17,42.21,327912.0,38.4743,38.4743,38.4287,38.4651,327912.0
2022-07-28 11:50:00,42.21,42.22,42.19,42.19,124867.0,38.4651,38.4743,38.4469,38.4469,124867.0
2022-07-28 11:55:00,42.2,42.2,42.16,42.17,205266.0,38.456,38.456,38.4196,38.4287,205266.0
2022-07-28 12:00:00,42.17,42.21,42.17,42.19,120004.0,38.4287,38.4651,38.4287,38.4469,120004.0
2022-07-28 12:05:00,42.19,42.21,42.15,42.17,148957.0,38.4469,38.4651,38.4105,38.4287,148957.0
2022-07-28 12:10:00,42.17,42.2,42.16,42.19,127225.0,38.4287,38.456,38.4196,38.4469,127225.0
2022-07-28 12:15:00,42.19,42.2,42.15,42.16,115233.0,38.4469,38.456,38.4105,38.4196,115233.0
2022-07-28 12:20:00,42.16,42.2,42.14,42.2,83618.0,38.4196,38.456,38.4014,38.456,83618.0
2022-07-28 12:25:00,42.2,42.21,42.17,42.2,950065.0,38.456,38.4651,38.4287,38.456,950065.0
2022-07-28 12:30:00,42.2,42.2,42.15,42.17,819855.0,38.456,38.456,38.4105,38.4287,819855.0
2022-07-28 12:35:00,42.17,42.2,42.17,42.19,233169.0,38.4287,38.456,38.4287,38.4469,233169.0
2022-07-28 12:40:00,42.2,42.2,42.17,42.19,175364.0,38.456,38.456,38.4287,38.4469,175364.0
2022-07-28 12:45:00,42.19,42.22,42.18,42.2,122455.0,38.4469,38.4743,38.4378,38.456,122455.0
2022-07-28 12:50:00,42.2,42.21,42.18,42.21,129783.0,38.456,38.4651,38.4378,38.4651,129783.0
2022-07-28 12:55:00,42.21,42.23,42.2,42.21,123420.0,38.4651,38.4834,38.456,38.4651,123420.0
2022-07-28 13:00:00,42.21,42.22,42.19,42.21,63891.0,38.4651,38.4743,38.4469,38.4651,63891.0
2022-07-28 13:05:00,42.21,42.24,42.2,42.24,79954.0,38.4651,38.4925,38.456,38.4925,79954.0
2022-07-28 13:10:00,42.25,42.26,42.23,42.25,63427.0,38.5016,38.5107,38.4834,38.5016,63427.0
2022-07-28 13:15:00,42.25,42.25,42.22,42.23,72731.0,38.5016,38.5016,38.4743,38.4834,72731.0
2022-07-28 13:20:00,42.24,42.29,42.24,42.27,84751.0,38.4925,38.5381,38.4925,38.5198,84751.0
2022-07-28 13:25:00,42.27,42.28,42.25,42.27,113493.0,38.5198,38.5289,38.5016,38.5198,113493.0
2022-07-28 13:30:00,42.27,42.29,42.27,42.28,92525.0,38.5198,38.5381,38.5198,38.5289,92525.0
2022-07-28 13:35:00,42.29,42.32,42.28,42.3,89958.0,38.5381,38.5654,38.5289,38.5472,89958.0
2022-07-28 13:40:00,42.3,42.34,42.3,42.33,72835.0,38.5472,38.5836,38.5472,38.5745,72835.0
2022-07-28 13:45:00,42.33,42.34,42.32,42.34,87159.0,38.5745,38.5836,38.5654,38.5836,87159.0
2022-07-28 13:50:00,42.33,42.34,42.3,42.32,190787.0,38.5745,38.5836,38.5472,38.5654,190787.0
2022-07-28 13:55:00,42.32,42.34,42.31,42.32,132239.0,38.5654,38.5836,38.5563,38.5654,132239.0
2022-07-28 14:00:00,42.32,42.33,42.3,42.31,221663.0,38.5654,38.5745,38.5472,38.5563,221663.0
2022-07-28 14:05:00,42.3,42.31,42.26,42.28,286771.0,38.5472,38.5563,38.5107,38.5289,286771.0
2022-07-28 14:10:00,42.28,42.29,42.26,42.28,254768.0,38.5289,38.5381,38.5107,38.5289,254768.0
2022-07-28 14:15:00,42.29,42.31,42.28,42.3,194744.0,38.5381,38.5563,38.5289,38.5472,194744.0
2022-07-28 14:20:00,42.3,42.31,42.28,42.3,88916.0,38.5472,38.5563,38.5289,38.5472,88916.0
2022-07-28 14:25:00,42.3,42.32,42.29,42.3,154367.0,38.5472,38.5654,38.5381,38.5472,154367.0
2022-07-28 14:30:00,42.3,42.31,42.28,42.3,113534.0,38.5472,38.5563,38.5289,38.5472,113534.0
2022-07-28 14:35:00,42.3,42.33,42.29,42.33,93711.0,38.5472,38.5745,38.5381,38.5745,93711.0
2022-07-28 14:40:00,42.33,42.34,42.32,42.34,138631.0,38.5745,38.5836,38.5654,38.5836,138631.0
2022-07-28 14:45:00,42.33,42.34,42.32,42.33,66131.0,38.5745,38.5836,38.5654,38.5745,66131.0
2022-07-28 14:50:00,42.33,42.35,42.32,42.35,334363.0,38.5745,38.5927,38.5654,38.5927,334363.0
2022-07-28 14:55:00,42.36,42.37,42.34,42.36,126655.0,38.6018,38.611,38.5836,38.6018,126655.0
2022-07-28 15:00:00,42.37,42.4,42.36,42.4,102652.0,38.611,38.6383,38.6018,38.6383,102652.0
2022-07-28 15:05:00,42.4,42.43,42.39,42.43,135197.0,38.6383,38.6656,38.6292,38.6656,135197.0
2022-07-28 15:10:00,42.43,42.43,42.4,42.42,145892.0,38.6656,38.6656,38.6383,38.6565,145892.0
2022-07-28 15:15:00,42.42,42.43,42.4,42.43,146598.0,38.6565,38.6656,38.6383,38.6656,146598.0
2022-07-28 15:20:00,42.43,42.44,42.42,42.44,74176.0,38.6656,38.6747,38.6565,38.6747,74176.0
2022-07-28 15:25:00,42.43,42.45,42.42,42.44,296521.0,38.6656,38.6839,38.6565,38.6747,296521.0
2022-07-28 15:30:00,42.43,42.44,42.42,42.44,251897.0,38.6656,38.6747,38.6565,38.6747,251897.0
2022-07-28 15:35:00,42.44,42.44,42.4,42.41,194845.0,38.6747,38.6747,38.6383,38.6474,194845.0
2022-07-28 15:40:00,42.41,42.42,42.39,42.41,140465.0,38.6474,38.6565,38.6292,38.6474,140465.0
2022-07-28 15:45:00,42.41,42.44,42.4,42.43,258437.0,38.6474,38.6747,38.6383,38.6656,258437.0
2022-07-28 15:50:00,42.43,42.45,42.42,42.44,359402.0,38.6656,38.6839,38.6565,38.6747,359402.0
2022-07-28 15:55:00,42.44,42.44,42.38,42.39,452178.0,38.6747,38.6747,38.6201,38.6292,452178.0
2022-07-29 09:30:00,42.41,42.49,42.38,42.41,231230.0,38.6474,38.7203,38.6201,38.6474,231230.0
2022-07-29 09:35:00,42.4,42.41,42.35,42.4,221713.0,38.6383,38.6474,38.5927,38.6383,221713.0
2022-07-29 09:40:00,42.4,42.5,42.4,42.49,122417.0,38.6383,38.7294,38.6383,38.7203,122417.0
2022-07-29 09:45:00,42.5,42.53,42.46,42.48,93506.0,38.7294,38.7568,38.693,38.7112,93506.0
2022-07-29 09:50:00,42.47,42.5,42.46,42.47,146312.0,38.7021,38.7294,38.693,38.7021,146312.0
2022-07-29 09:55:00,42.48,42.51,42.46,42.5,92991.0,38.7112,38.7385,38.693,38.7294,92991.0
2022-07-29 10:00:00,42.5,42.57,42.44,42.56,183920.0,38.7294,38.7932,38.6747,38.7841,183920.0
2022-07-29 10:05:00,42.56,42.61,42.53,42.56,87572.0,38.7841,38.8297,38.7568,38.7841,87572.0
2022-07-29 10:10:00,42.56,42.58,42.53,42.55,268169.0,38.7841,38.8023,38.7568,38.775,268169.0
2022-07-29 10:15:00,42.55,42.58,42.52,42.57,123294.0,38.775,38.8023,38.7476,38.7932,123294.0
2022-07-29 10:20:00,42.58,42.6,42.55,42.58,201716.0,38.8023,38.8205,38.775,38.8023,201716.0
2022-07-29 10:25:00,42.58,42.65,42.58,42.62,94550.0,38.8023,38.8661,38.8023,38.8388,94550.0
2022-07-29 10:30:00,42.62,42.64,42.55,42.57,70629.0,38.8388,38.857,38.775,38.7932,70629.0
2022-07-29 10:35:00,42.56,42.63,42.56,42.63,130914.0,38.7841,38.8479,38.7841,38.8479,130914.0
2022-07-29 10:40:00,42.64,42.68,42.62,42.67,66714.0,38.857,38.8934,38.8388,38.8843,66714.0
2022-07-29 10:45:00,42.66,42.7,42.64,42.66,67287.0,38.8752,38.9117,38.857,38.8752,67287.0
2022-07-29 10:50:00,42.66,42.7,42.65,42.7,36725.0,38.8752,38.9117,38.8661,38.9117,36725.0
2022-07-29 10:55:00,42.7,42.72,42.68,42.68,101046.0,38.9117,38.9299,38.8934,38.8934,101046.0
2022-07-29 11:00:00,42.68,42.71,42.66,42.66,73095.0,38.8934,38.9208,38.8752,38.8752,73095.0
2022-07-29 11:05:00,42.66,42.71,42.65,42.7,127268.0,38.8752,38.9208,38.8661,38.9117,127268.0
2022-07-29 11:10:00,42.71,42.72,42.66,42.71,37329.0,38.9208,38.9299,38.8752,38.9208,37329.0
2022-07-29 11:15:00,42.71,42.76,42.7,42.76,199256.0,38.9208,38.9664,38.9117,38.9664,199256.0
2022-07-29 11:20:00,42.75,42.78,42.72,42.72,224200.0,38.9572,38.9846,38.9299,38.9299,224200.0
2022-07-29 11:25:00,42.71,42.73,42.68,42.7,331011.0,38.9208,38.939,38.8934,38.9117,331011.0
2022-07-29 11:30:00,42.69,42.71,42.66,42.68,163949.0,38.9026,38.9208,38.8752,38.8934,163949.0
2022-07-29 11:35:00,42.68,42.71,42.67,42.7,244286.0,38.8934,38.9208,38.8843,38.9117,244286.0
2022-07-29 11:40:00,42.71,42.78,42.71,42.78,105519.0,38.9208,38.9846,38.9208,38.9846,105519.0
2022-07-29 11:45:00,42.78,42.79,42.74,42.75,96425.0,38.9846,38.9937,38.9481,38.9572,96425.0
2022-07-29 11:50:00,42.75,42.77,42.74,42.76,25605.0,38.9572,38.9755,38.9481,38.9664,25605.0
2022-07-29 11:55:00,42.76,42.77,42.73,42.74,39287.0,38.9664,38.9755,38.939,38.9481,39287.0
2022-07-29 12:00:00,42.75,42.75,42.72,42.73,121975.0,38.9572,38.9572,38.9299,38.939,121975.0
2022-07-29 12:05:00,42.73,42.74,42.69,42.7,91915.0,38.939,38.9481,38.9026,38.9117,91915.0
2022-07-29 12:10:00,42.7,42.73,42.69,42.7,338822.0,38.9117,38.939,38.9026,38.9117,338822.0
2022-07-29 12:15:00,42.7,42.74,42.69,42.71,121574.0,38.9117,38.9481,38.9026,38.9208,121574.0
2022-07-29 12:20:00,42.71,42.73,42.69,42.71,74334.0,38.9208,38.939,38.9026,38.9208,74334.0
2022-07-29 12:25:00,42.7,42.71,42.67,42.68,59015.0,38.9117,38.9208,38.8843,38.8934,59015.0
2022-07-29 12:30:00,42.68,42.69,42.66,42.66,97421.0,38.8934,38.9026,38.8752,38.8752,97421.0
2022-07-29 12:35:00,42.66,42.67,42.63,42.67,116937.0,38.8752,38.8843,38.8479,38.8843,116937.0
2022-07-29 12:40:00,42.66,42.69,42.65,42.69,35541.0,38.8752,38.9026,38.8661,38.9026,35541.0
2022-07-29 12:45:00,42.68,42.73,42.68,42.71,99475.0,38.8934,38.939,38.8934,38.9208,99475.0
2022-07-29 12:50:00,42.71,42.75,42.7,42.73,48468.0,38.9208,38.9572,38.9117,38.939,48468.0
2022-07-29 12:55:00,42.74,42.75,42.73,42.75,66519.0,38.9481,38.9572,38.939,38.9572,66519.0
2022-07-29 13:00:00,42.75,42.75,42.71,42.72,38212.0,38.9572,38.9572,38.9208,38.9299,38212.0
2022-07-29 13:05:00,42.72,42.73,42.7,42.73,279447.0,38.9299,38.939,38.9117,38.939,279447.0
2022-07-29 13:10:00,42.73,42.74,42.72,42.72,123718.0,38.939,38.9481,38.9299,38.9299,123718.0
2022-07-29 13:15:00,42.73,42.74,42.72,42.73,146894.0,38.939,38.9481,38.9299,38.939,146894.0
2022-07-29 13:20:00,42.73,42.74,42.71,42.72,49896.0,38.939,38.9481,38.9208,38.9299,49896.0
2022-07-29 13:25:00,42.72,42.73,42.7,42.71,95391.0,38.9299,38.939,38.9117,38.9208,95391.0
2022-07-29 13:30:00,42.7,42.73,42.7,42.71,35523.0,38.9117,38.939,38.9117,38.9208,35523.0
2022-07-29 13:35:00,42.72,42.74,42.7,42.74,69546.0,38.9299,38.9481,38.9117,38.9481,69546.0
2022-07-29 13:40:00,42.73,42.75,42.72,42.75,40216.0,38.939,38.9572,38.9299,38.9572,40216.0
2022-07-29 13:45:00,42.75,42.76,42.73,42.75,60854.0,38.9572,38.9664,38.939,38.9572,60854.0
2022-07-29 13:50:00,42.75,42.77,42.74,42.76,206618.0,38.9572,38.9755,38.9481,38.9664,206618.0
2022-07-29 13:55:00,42.76,42.77,42.74,42.75,140326.0,38.9664,38.9755,38.9481,38.9572,140326.0
2022-07-29 14:00:00,42.75,42.76,42.73,42.76,314648.0,38.9572,38.9664,38.939,38.9664,314648.0
2022-07-29 14:05:00,42.76,42.78,42.75,42.77,103001.0,38.9664,38.9846,38.9572,38.9755,103001.0
2022-07-29 14:10:00,42.77,42.78,42.77,42.77,152936.0,38.9755,38.9846,38.9755,38.9755,152936.0
2022-07-29 14:15:00,42.78,42.79,42.76,42.79,197998.0,38.9846,38.9937,38.9664,38.9937,197998.0
2022-07-29 14:20:00,42.79,42.8,42.76,42.77,128823.0,38.9937,39.0028,38.9664,38.9755,128823.0
2022-07-29 14:25:00,42.77,42.79,42.77,42.79,75010.0,38.9755,38.9937,38.9755,38.9937,75010.0
2022-07-29 14:30:00,42.79,42.8,42.77,42.77,175683.0,38.9937,39.0028,38.9755,38.9755,175683.0
2022-07-29 14:35:00,42.77,42.81,42.77,42.8,153314.0,38.9755,39.0119,38.9755,39.0028,153314.0
2022-07-29 14:40:00,42.8,42.8,42.78,42.79,81557.0,39.0028,39.0028,38.9846,38.9937,81557.0
2022-07-29 14:45:00,42.8,42.82,42.79,42.8,164213.0,39.0028,39.021,38.9937,39.0028,164213.0
2022-07-29 14:50:00,42.8,42.83,42.8,42.83,75070.0,39.0028,39.0301,39.0028,39.0301,75070.0
2022-07-29 14:55:00,42.82,42.84,42.82,42.84,102117.0,39.021,39.0393,39.021,39.0393,102117.0
2022-07-29 15:00:00,42.84,42.87,42.83,42.87,86092.0,39.0393,39.0666,39.0301,39.0666,86092.0
2022-07-29 15:05:00,42.87,42.87,42.83,42.84,116277.0,39.0666,39.0666,39.0301,39.0393,116277.0
2022-07-29 15:10:00,42.84,42.84,42.82,42.84,99717.0,39.0393,39.0393,39.021,39.0393,99717.0
2022-07-29 15:15:00,42.84,42.84,42.82,42.84,125400.0,39.0393,39.0393,39.021,39.0393,125400.0
2022-07-29 15:20:00,42.84,42.85,42.83,42.84,81562.0,39.0393,39.0484,39.0301,39.0393,81562.0
2022-07-29 15:25:00,42.84,42.85,42.84,42.84,88130.0,39.0393,39.0484,39.0393,39.0393,88130.0
2022-07-29 15:30:00,42.85,42.88,42.84,42.88,134142.0,39.0484,39.0757,39.0393,39.0757,134142.0
2022-07-29 15:35:00,42.88,42.9,42.88,42.89,191371.0,39.0757,39.0939,39.0757,39.0848,191371.0
2022-07-29 15:40:00,42.89,42.9,42.87,42.9,68912.0,39.0848,39.0939,39.0666,39.0939,68912.0
2022-07-29 15:45:00,42.9,42.92,42.89,42.91,108203.0,39.0939,39.1122,39.0848,39.103,108203.0
2022-07-29 15:50:00,42.92,42.94,42.89,42.91,196142.0,39.1122,39.1304,39.0848,39.103,196142.0
2022-07-29 15:55:00,42.9,42.98,42.9,42.97,797605.0,39.0939,39.1668,39.0939,39.1577,797605.0
2022-08-01 09:30:00,42.93,42.93,42.77,42.85,465746.0,39.1213,39.1213,38.9755,39.0484,465746.0
2022-08-01 09:35:00,42.84,42.88,42.81,42.87,165693.0,39.0393,39.0757,39.0119,39.0666,165693.0
2022-08-01 09:40:00,42.87,42.92,42.85,42.9,143548.0,39.0666,39.1122,39.0484,39.0939,143548.0
2022-08-01 09:45:00,42.9,42.95,42.88,42.93,85964.0,39.0939,39.1395,39.0757,39.1213,85964.0
2022-08-01 09:50:00,42.94,42.98,42.91,42.96,346727.0,39.1304,39.1668,39.103,39.1486,346727.0
2022-08-01 09:55:00,42.96,42.98,42.93,42.94,119258.0,39.1486,39.1668,39.1213,39.1304,119258.0
2022-08-01 10:00:00,42.94,43.02,42.88,42.96,248993.0,39.1304,39.2033,39.0757,39.1486,248993.0
2022-08-01 10:05:00,42.97,43.08,42.96,43.02,92400.0,39.1577,39.258,39.1486,39.2033,92400.0
2022-08-01 10:10:00,43.02,43.08,43.01,43.04,95151.0,39.2033,39.258,39.1942,39.2215,95151.0
2022-08-01 10:15:00,43.05,43.07,42.96,42.96,79161.0,39.2306,39.2488,39.1486,39.1486,79161.0
2022-08-01 10:20:00,42.96,43.01,42.92,42.98,45087.0,39.1486,39.1942,39.1122,39.1668,45087.0
2022-08-01 10:25:00,42.98,42.98,42.91,42.92,449892.0,39.1668,39.1668,39.103,39.1122,449892.0
2022-08-01 10:30:00,42.93,42.97,42.92,42.95,47945.0,39.1213,39.1577,39.1122,39.1395,47945.0
2022-08-01 10:35:00,42.95,43.0,42.94,43.0,204904.0,39.1395,39.1851,39.1304,39.1851,204904.0
2022-08-01 10:40:00,43.0,43.06,43.0,43.05,112920.0,39.1851,39.2397,39.1851,39.2306,112920.0
2022-08-01 10:45:00,43.05,43.13,43.05,43.11,86443.0,39.2306,39.3035,39.2306,39.2853,86443.0
2022-08-01 10:50:00,43.13,43.16,43.11,43.14,68285.0,39.3035,39.3309,39.2853,39.3126,68285.0
2022-08-01 10:55:00,43.13,43.14,43.1,43.12,105196.0,39.3035,39.3126,39.2762,39.2944,105196.0
2022-08-01 11:00:00,43.13,43.14,43.07,43.07,90992.0,39.3035,39.3126,39.2488,39.2488,90992.0
2022-08-01 11:05:00,43.08,43.08,43.01,43.04,167149.0,39.258,39.258,39.1942,39.2215,167149.0
2022-08-01 11:10:00,43.04,43.05,43.01,43.05,59396.0,39.2215,39.2306,39.1942,39.2306,59396.0
2022-08-01 11:15:00,43.05,43.05,42.96,42.96,119236.0,39.2306,39.2306,39.1486,39.1486,119236.0
2022-08-01 11:20:00,42.96,43.06,42.95,43.05,165758.0,39.1486,39.2397,39.1395,39.2306,165758.0
2022-08-01 11:25:00,43.04,43.08,43.03,43.04,136349.0,39.2215,39.258,39.2124,39.2215,136349.0
2022-08-01 11:30:00,43.05,43.05,42.99,43.01,112879.0,39.2306,39.2306,39.1759,39.1942,112879.0
2022-08-01 11:35:00,43.02,43.02,42.99,43.01,77921.0,39.2033,39.2033,39.1759,39.1942,77921.0
2022-08-01 11:40:00,43.0,43.04,43.0,43.03,61523.0,39.1851,39.2215,39.1851,39.2124,61523.0
2022-08-01 11:45:00,43.03,43.07,43.03,43.06,197046.0,39.2124,39.2488,39.2124,39.2397,197046.0
2022-08-01 11:50:00,43.06,43.06,43.02,43.02,89379.0,39.2397,39.2397,39.2033,39.2033,89379.0
2022-08-01 11:55:00,43.02,43.03,42.98,43.01,1227497.0,39.2033,39.2124,39.1668,39.1942,1227497.0
2022-08-01 12:00:00,43.0,43.02,42.98,42.99,250769.0,39.1851,39.2033,39.1668,39.1759,250769.0
2022-08-01 12:05:00,42.99,43.0,42.97,42.98,231550.0,39.1759,39.1851,39.1577,39.1668,231550.0
2022-08-01 12:10:00,42.98,43.0,42.93,42.95,117920.0,39.1668,39.1851,39.1213,39.1395,117920.0
2022-08-01 12:15:00,42.95,42.97,42.92,42.97,225460.0,39.1395,39.1577,39.1122,39.1577,225460.0
2022-08-01 12:20:00,42.97,43.01,42.96,43.0,93205.0,39.1577,39.1942,39.1486,39.1851,93205.0
2022-08-01 12:25:00,42.99,43.0,42.96,42.97,115305.0,39.1759,39.1851,39.1486,39.1577,115305.0
2022-08-01 12:30:00,42.97,42.98,42.94,42.98,185825.0,39.1577,39.1668,39.1304,39.1668,185825.0
2022-08-01 12:35:00,42.98,42.98,42.95,42.96,85077.0,39.1668,39.1668,39.1395,39.1486,85077.0
2022-08-01 12:40:00,42.97,42.98,42.93,42.96,184563.0,39.1577,39.1668,39.1213,39.1486,184563.0
2022-08-01 12:45:00,42.96,43.0,42.95,42.98,254789.0,39.1486,39.1851,39.1395,39.1668,254789.0
2022-08-01 12:50:00,42.98,43.0,42.98,42.99,53140.0,39.1668,39.1851,39.1668,39.1759,53140.0
2022-08-01 12:55:00,42.98,42.99,42.96,42.98,37256.0,39.1668,39.1759,39.1486,39.1668,37256.0
2022-08-01 13:00:00,42.98,42.99,42.89,42.91,208697.0,39.1668,39.1759,39.0848,39.103,208697.0
2022-08-01 13:05:00,42.91,42.96,42.89,42.94,128113.0,39.103,39.1486,39.0848,39.1304,128113.0
2022-08-01 13:10:00,42.94,42.94,42.9,42.94,353893.0,39.1304,39.1304,39.0939,39.1304,353893.0
2022-08-01 13:15:00,42.94,42.95,42.87,42.88,140266.0,39.1304,39.1395,39.0666,39.0757,140266.0
2022-08-01 13:20:00,42.88,42.9,42.86,42.88,203354.0,39.0757,39.0939,39.0575,39.0757,203354.0
2022-08-01 13:25:00,42.89,42.89,42.84,42.84,288213.0,39.0848,39.0848,39.0393,39.0393,288213.0
2022-08-01 13:30:00,42.84,42.86,42.82,42.83,130007.0,39.0393,39.0575,39.021,39.0301,130007.0
2022-08-01 13:35:00,42.83,42.86,42.83,42.84,43693.0,39.0301,39.0575,39.0301,39.0393,43693.0
2022-08-01 13:40:00,42.84,42.86,42.81,42.82,76671.0,39.0393,39.0575,39.0119,39.021,76671.0
2022-08-01 13:45:00,42.83,42.83,42.77,42.82,253179.0,39.0301,39.0301,38.9755,39.021,253179.0
2022-08-01 13:50:00,42.82,42.82,42.78,42.81,130314.0,39.021,39.021,38.9846,39.0119,130314.0
2022-08-01 13:55:00,42.81,42.86,42.79,42.85,44745.0,39.0119,39.0575,38.9937,39.0484,44745.0
2022-08-01 14:00:00,42.85,42.85,42.8,42.84,77936.0,39.0484,39.0484,39.0028,39.0393,77936.0
2022-08-01 14:05:00,42.83,42.87,42.81,42.87,169013.0,39.0301,39.0666,39.0119,39.0666,169013.0
2022-08-01 14:10:00,42.86,42.88,42.83,42.88,185254.0,39.0575,39.0757,39.0301,39.0757,185254.0
2022-08-01 14:15:00,42.88,42.9,42.84,42.85,87368.0,39.0757,39.0939,39.0393,39.0484,87368.0
2022-08-01 14:20:00,42.86,42.88,42.84,42.88,84556.0,39.0575,39.0757,39.0393,39.0757,84556.0
2022-08-01 14:25:00,42.88,42.88,42.84,42.87,69678.0,39.0757,39.0757,39.0393,39.0666,69678.0
2022-08-01 14:30:00,42.87,42.89,42.86,42.87,158659.0,39.0666,39.0848,39.0575,39.0666,158659.0
2022-08-01 14:35:00,42.88,42.9,42.87,42.89,172183.0,39.0757,39.0939,39.0666,39.0848,172183.0
2022-08-01 14:40:00,42.9,42.91,42.84,42.86,138323.0,39.0939,39.103,39.0393,39.0575,138323.0
2022-08-01 14:45:00,42.86,42.87,42.83,42.84,271733.0,39.0575,39.0666,39.0301,39.0393,271733.0
2022-08-01 14:50:00,42.85,42.9,42.83,42.89,156695.0,39.0484,39.0939,39.0301,39.0848,156695.0
2022-08-01 14:55:00,42.9,42.96,42.89,42.94,230215.0,39.0939,39.1486,39.0848,39.1304,230215.0
2022-08-01 15:00:00,42.94,42.94,42.9,42.91,163042.0,39.1304,39.1304,39.0939,39.103,163042.0
2022-08-01 15:05:00,42.91,42.96,42.91,42.96,195729.0,39.103,39.1486,39.103,39.1486,195729.0
2022-08-01 15:10:00,42.96,42.98,42.93,42.98,145847.0,39.1486,39.1668,39.1213,39.1668,145847.0
2022-08-01 15:15:00,42.97,43.0,42.96,42.97,172610.0,39.1577,39.1851,39.1486,39.1577,172610.0
2022-08-01 15:20:00,42.97,42.97,42.92,42.93,127791.0,39.1577,39.1577,39.1122,39.1213,127791.0
2022-08-01 15:25:00,42.93,42.93,42.91,42.92,150766.0,39.1213,39.1213,39.103,39.1122,150766.0
2022-08-01 15:30:00,42.92,42.95,42.91,42.95,67283.0,39.1122,39.1395,39.103,39.1395,67283.0
2022-08-01 15:35:00,42.94,42.96,42.92,42.95,95693.0,39.1304,39.1486,39.1122,39.1395,95693.0
2022-08-01 15:40:00,42.94,42.97,42.93,42.94,99801.0,39.1304,39.1577,39.1213,39.1304,99801.0
2022-08-01 15:45:00,42.94,42.98,42.92,42.96,103440.0,39.1304,39.1668,39.1122,39.1486,103440.0
2022-08-01 15:50:00,42.96,42.98,42.93,42.93,266052.0,39.1486,39.1668,39.1213,39.1213,266052.0
2022-08-01 15:55:00,42.93,42.96,42.9,42.95,328804.0,39.1213,39.1486,39.0939,39.1395,328804.0
2022-08-02 09:30:00,42.63,42.7,42.61,42.67,489275.0,38.8479,38.9117,38.8297,38.8843,489275.0
2022-08-02 09:35:00,42.68,42.68,42.59,42.65,52023.0,38.8934,38.8934,38.8114,38.8661,52023.0
2022-08-02 09:40:00,42.66,42.67,42.58,42.6,118338.0,38.8752,38.8843,38.8023,38.8205,118338.0
2022-08-02 09:45:00,42.61,42.69,42.56,42.57,123015.0,38.8297,38.9026,38.7841,38.7932,123015.0
2022-08-02 09:50:00,42.57,42.61,42.52,42.56,74429.0,38.7932,38.8297,38.7476,38.7841,74429.0
2022-08-02 09:55:00,42.55,42.61,42.53,42.55,41263.0,38.775,38.8297,38.7568,38.775,41263.0
2022-08-02 10:00:00,42.55,42.56,42.49,42.5,188420.0,38.775,38.7841,38.7203,38.7294,188420.0
2022-08-02 10:05:00,42.49,42.54,42.45,42.45,47594.0,38.7203,38.7659,38.6839,38.6839,47594.0
2022-08-02 10:10:00,42.45,42.52,42.41,42.5,599520.0,38.6839,38.7476,38.6474,38.7294,599520.0
2022-08-02 10:15:00,42.51,42.56,42.5,42.55,351285.0,38.7385,38.7841,38.7294,38.775,351285.0
2022-08-02 10:20:00,42.55,42.58,42.52,42.53,101892.0,38.775,38.8023,38.7476,38.7568,101892.0
2022-08-02 10:25:00,42.54,42.59,42.51,42.58,117357.0,38.7659,38.8114,38.7385,38.8023,117357.0
2022-08-02 10:30:00,42.59,42.62,42.54,42.55,181389.0,38.8114,38.8388,38.7659,38.775,181389.0
2022-08-02 10:35:00,42.55,42.56,42.5,42.54,56543.0,38.775,38.7841,38.7294,38.7659,56543.0
2022-08-02 10:40:00,42.53,42.61,42.5,42.59,151841.0,38.7568,38.8297,38.7294,38.8114,151841.0
2022-08-02 10:45:00,42.6,42.64,42.57,42.63,137294.0,38.8205,38.857,38.7932,38.8479,137294.0
2022-08-02 10:50:00,42.64,42.69,42.61,42.69,87199.0,38.857,38.9026,38.8297,38.9026,87199.0
2022-08-02 10:55:00,42.68,42.68,42.59,42.61,83343.0,38.8934,38.8934,38.8114,38.8297,83343.0
2022-08-02 11:00:00,42.61,42.64,42.56,42.57,1425902.0,38.8297,38.857,38.7841,38.7932,1425902.0
2022-08-02 11:05:00,42.58,42.59,42.54,42.57,129662.0,38.8023,38.8114,38.7659,38.7932,129662.0
2022-08-02 11:10:00,42.57,42.58,42.53,42.55,128452.0,38.7932,38.8023,38.7568,38.775,128452.0
2022-08-02 11:15:00,42.54,42.58,42.53,42.57,71727.0,38.7659,38.8023,38.7568,38.7932,71727.0
2022-08-02 11:20:00,42.57,42.58,42.54,42.57,90849.0,38.7932,38.8023,38.7659,38.7932,90849.0
2022-08-02 11:25:00,42.57,42.62,42.56,42.62,103460.0,38.7932,38.8388,38.7841,38.8388,103460.0
2022-08-02 11:30:00,42.61,42.62,42.55,42.59,527208.0,38.8297,38.8388,38.775,38.8114,527208.0
2022-08-02 11:35:00,42.59,42.67,42.59,42.63,159938.0,38.8114,38.8843,38.8114,38.8479,159938.0
2022-08-02 11:40:00,42.62,42.65,42.6,42.63,40462.0,38.8388,38.8661,38.8205,38.8479,40462.0
2022-08-02 11:45:00,42.63,42.64,42.61,42.63,188407.0,38.8479,38.857,38.8297,38.8479,188407.0
2022-08-02 11:50:00,42.63,42.63,42.59,42.59,54366.0,38.8479,38.8479,38.8114,38.8114,54366.0
2022-08-02 11:55:00,42.59,42.6,42.56,42.58,115254.0,38.8114,38.8205,38.7841,38.8023,115254.0
2022-08-02 12:00:00,42.58,42.64,42.56,42.63,204462.0,38.8023,38.857,38.7841,38.8479,204462.0
2022-08-02 12:05:00,42.63,42.65,42.61,42.62,75025.0,38.8479,38.8661,38.8297,38.8388,75025.0
2022-08-02 12:10:00,42.62,42.68,42.61,42.66,154011.0,38.8388,38.8934,38.8297,38.8752,154011.0
2022-08-02 12:15:00,42.67,42.73,42.66,42.71,128695.0,38.8843,38.939,38.8752,38.9208,128695.0
2022-08-02 12:20:00,42.72,42.75,42.71,42.73,48108.0,38.9299,38.9572,38.9208,38.939,48108.0
2022-08-02 12:25:00,42.75,42.75,42.72,42.74,58173.0,38.9572,38.9572,38.9299,38.9481,58173.0
2022-08-02 12:30:00,42.74,42.75,42.7,42.71,83150.0,38.9481,38.9572,38.9117,38.9208,83150.0
2022-08-02 12:35:00,42.71,42.74,42.71,42.73,91448.0,38.9208,38.9481,38.9208,38.939,91448.0
2022-08-02 12:40:00,42.73,42.76,42.72,42.75,79330.0,38.939,38.9664,38.9299,38.9572,79330.0
2022-08-02 12:45:00,42.75,42.75,42.72,42.74,161650.0,38.9572,38.9572,38.9299,38.9481,161650.0
2022-08-02 12:50:00,42.73,42.74,42.71,42.73,56644.0,38.939,38.9481,38.9208,38.939,56644.0
2022-08-02 12:55:00,42.73,42.74,42.7,42.71,133814.0,38.939,38.9481,38.9117,38.9208,133814.0
2022-08-02 13:00:00,42.72,42.72,42.68,42.7,40619.0,38.9299,38.9299,38.8934,38.9117,40619.0
2022-08-02 13:05:00,42.7,42.71,42.66,42.68,17805.0,38.9117,38.9208,38.8752,38.8934,17805.0
2022-08-02 13:10:00,42.69,42.69,42.66,42.66,79640.0,38.9026,38.9026,38.8752,38.8752,79640.0
2022-08-02 13:15:00,42.66,42.67,42.64,42.65,113929.0,38.8752,38.8843,38.857,38.8661,113929.0
2022-08-02 13:20:00,42.64,42.64,42.58,42.59,57033.0,38.857,38.857,38.8023,38.8114,57033.0
2022-08-02 13:25:00,42.59,42.59,42.5,42.52,128678.0,38.8114,38.8114,38.7294,38.7476,128678.0
2022-08-02 13:30:00,42.51,42.52,42.45,42.45,71512.0,38.7385,38.7476,38.6839,38.6839,71512.0
2022-08-02 13:35:00,42.44,42.46,42.41,42.43,148156.0,38.6747,38.693,38.6474,38.6656,148156.0
2022-08-02 13:40:00,42.43,42.45,42.41,42.44,66343.0,38.6656,38.6839,38.6474,38.6747,66343.0
2022-08-02 13:45:00,42.44,42.44,42.4,42.41,84749.0,38.6747,38.6747,38.6383,38.6474,84749.0
2022-08-02 13:50:00,42.4,42.45,42.39,42.45,52143.0,38.6383,38.6839,38.6292,38.6839,52143.0
2022-08-02 13:55:00,42.44,42.46,42.42,42.45,74876.0,38.6747,38.693,38.6565,38.6839,74876.0
2022-08-02 14:00:00,42.46,42.47,42.42,42.43,138631.0,38.693,38.7021,38.6565,38.6656,138631.0
2022-08-02 14:05:00,42.44,42.49,42.42,42.49,44246.0,38.6747,38.7203,38.6565,38.7203,44246.0
2022-08-02 14:10:00,42.49,42.49,42.45,42.47,85573.0,38.7203,38.7203,38.6839,38.7021,85573.0
2022-08-02 14:15:00,42.47,42.48,42.43,42.45,32497.0,38.7021,38.7112,38.6656,38.6839,32497.0
2022-08-02 14:20:00,42.45,42.51,42.44,42.48,216103.0,38.6839,38.7385,38.6747,38.7112,216103.0
2022-08-02 14:25:00,42.49,42.51,42.48,42.49,43776.0,38.7203,38.7385,38.7112,38.7203,43776.0
2022-08-02 14:30:00,42.5,42.54,42.5,42.52,56101.0,38.7294,38.7659,38.7294,38.7476,56101.0
2022-08-02 14:35:00,42.52,42.53,42.49,42.5,46865.0,38.7476,38.7568,38.7203,38.7294,46865.0
2022-08-02 14:40:00,42.5,42.52,42.49,42.51,107712.0,38.7294,38.7476,38.7203,38.7385,107712.0
2022-08-02 14:45:00,42.5,42.5,42.45,42.5,91482.0,38.7294,38.7294,38.6839,38.7294,91482.0
2022-08-02 14:50:00,42.5,42.51,42.44,42.46,54230.0,38.7294,38.7385,38.6747,38.693,54230.0
2022-08-02 14:55:00,42.46,42.46,42.41,42.43,171129.0,38.693,38.693,38.6474,38.6656,171129.0
2022-08-02 15:00:00,42.43,42.46,42.42,42.45,115946.0,38.6656,38.693,38.6565,38.6839,115946.0
2022-08-02 15:05:00,42.44,42.45,42.41,42.43,83418.0,38.6747,38.6839,38.6474,38.6656,83418.0
2022-08-02 15:10:00,42.42,42.44,42.39,42.43,117411.0,38.6565,38.6747,38.6292,38.6656,117411.0
2022-08-02 15:15:00,42.45,42.45,42.37,42.39,87014.0,38.6839,38.6839,38.611,38.6292,87014.0
2022-08-02 15:20:00,42.38,42.4,42.36,42.38,102087.0,38.6201,38.6383,38.6018,38.6201,102087.0
2022-08-02 15:25:00,42.39,42.43,42.39,42.42,65353.0,38.6292,38.6656,38.6292,38.6565,65353.0
2022-08-02 15:30:00,42.43,42.43,42.4,42.43,157209.0,38.6656,38.6656,38.6383,38.6656,157209.0
2022-08-02 15:35:00,42.42,42.47,42.42,42.42,157980.0,38.6565,38.7021,38.6565,38.6565,157980.0
2022-08-02 15:40:00,42.43,42.44,42.41,42.44,84709.0,38.6656,38.6747,38.6474,38.6747,84709.0
2022-08-02 15:45:00,42.43,42.44,42.38,42.39,144843.0,38.6656,38.6747,38.6201,38.6292,144843.0
2022-08-02 15:50:00,42.39,42.42,42.35,42.36,209067.0,38.6292,38.6565,38.5927,38.6018,209067.0
2022-08-02 15:55:00,42.35,42.37,42.29,42.29,332832.0,38.5927,38.611,38.5381,38.5381,332832.0
2022-08-03 09:30:00,42.49,42.52,42.45,42.47,228151.0,38.7203,38.7476,38.6839,38.7021,228151.0
2022-08-03 09:35:00,42.48,42.55,42.47,42.52,107305.0,38.7112,38.775,38.7021,38.7476,107305.0
2022-08-03 09:40:00,42.52,42.53,42.47,42.48,39401.0,38.7476,38.7568,38.7021,38.7112,39401.0
2022-08-03 09:45:00,42.46,42.51,42.44,42.51,37280.0,38.693,38.7385,38.6747,38.7385,37280.0
2022-08-03 09:50:00,42.51,42.53,42.46,42.49,55234.0,38.7385,38.7568,38.693,38.7203,55234.0
2022-08-03 09:55:00,42.49,42.51,42.48,42.49,78779.0,38.7203,38.7385,38.7112,38.7203,78779.0
2022-08-03 10:00:00,42.49,42.5,42.35,42.45,298367.0,38.7203,38.7294,38.5927,38.6839,298367.0
2022-08-03 10:05:00,42.46,42.47,42.37,42.39,106524.0,38.693,38.7021,38.611,38.6292,106524.0
2022-08-03 10:10:00,42.39,42.44,42.37,42.43,91430.0,38.6292,38.6747,38.611,38.6656,91430.0
2022-08-03 10:15:00,42.43,42.43,42.28,42.3,40263.0,38.6656,38.6656,38.5289,38.5472,40263.0
2022-08-03 10:20:00,42.3,42.34,42.29,42.32,60941.0,38.5472,38.5836,38.5381,38.5654,60941.0
2022-08-03 10:25:00,42.34,42.38,42.3,42.36,73890.0,38.5836,38.6201,38.5472,38.6018,73890.0
2022-08-03 10:30:00,42.36,42.39,42.3,42.33,84591.0,38.6018,38.6292,38.5472,38.5745,84591.0
2022-08-03 10:35:00,42.32,42.36,42.26,42.33,61117.0,38.5654,38.6018,38.5107,38.5745,61117.0
2022-08-03 10:40:00,42.34,42.35,42.3,42.33,119410.0,38.5836,38.5927,38.5472,38.5745,119410.0
2022-08-03 10:45:00,42.33,42.36,42.3,42.35,114093.0,38.5745,38.6018,38.5472,38.5927,114093.0
2022-08-03 10:50:00,42.35,42.35,42.31,42.32,50434.0,38.5927,38.5927,38.5563,38.5654,50434.0
2022-08-03 10:55:00,42.32,42.35,42.32,42.34,56467.0,38.5654,38.5927,38.5654,38.5836,56467.0
2022-08-03 11:00:00,42.34,42.38,42.33,42.34,80827.0,38.5836,38.6201,38.5745,38.5836,80827.0
2022-08-03 11:05:00,42.34,42.37,42.32,42.37,93923.0,38.5836,38.611,38.5654,38.611,93923.0
2022-08-03 11:10:00,42.37,42.43,42.36,42.42,68855.0,38.611,38.6656,38.6018,38.6565,68855.0
2022-08-03 11:15:00,42.41,42.43,42.38,42.38,76429.0,38.6474,38.6656,38.6201,38.6201,76429.0
2022-08-03 11:20:00,42.39,42.43,42.38,42.42,36842.0,38.6292,38.6656,38.6201,38.6565,36842.0
2022-08-03 11:25:00,42.42,42.45,42.41,42.43,84128.0,38.6565,38.6839,38.6474,38.6656,84128.0
2022-08-03 11:30:00,42.42,42.45,42.42,42.45,49982.0,38.6565,38.6839,38.6565,38.6839,49982.0
2022-08-03 11:35:00,42.45,42.48,42.44,42.46,52240.0,38.6839,38.7112,38.6747,38.693,52240.0
2022-08-03 11:40:00,42.47,42.49,42.46,42.46,36534.0,38.7021,38.7203,38.693,38.693,36534.0
2022-08-03 11:45:00,42.46,42.5,42.46,42.49,185461.0,38.693,38.7294,38.693,38.7203,185461.0
2022-08-03 11:50:00,42.48,42.49,42.45,42.47,64522.0,38.7112,38.7203,38.6839,38.7021,64522.0
2022-08-03 11:55:00,42.47,42.52,42.47,42.51,51118.0,38.7021,38.7476,38.7021,38.7385,51118.0
2022-08-03 12:00:00,42.51,42.52,42.48,42.52,67470.0,38.7385,38.7476,38.7112,38.7476,67470.0
2022-08-03 12:05:00,42.52,42.55,42.5,42.5,42016.0,38.7476,38.775,38.7294,38.7294,42016.0
2022-08-03 12:10:00,42.51,42.53,42.48,42.52,48947.0,38.7385,38.7568,38.7112,38.7476,48947.0
2022-08-03 12:15:00,42.51,42.52,42.49,42.52,40691.0,38.7385,38.7476,38.7203,38.7476,40691.0
2022-08-03 12:20:00,42.52,42.57,42.51,42.56,119189.0,38.7476,38.7932,38.7385,38.7841,119189.0
2022-08-03 12:25:00,42.55,42.56,42.52,42.52,102204.0,38.775,38.7841,38.7476,38.7476,102204.0
2022-08-03 12:30:00,42.53,42.58,42.52,42.58,231937.0,38.7568,38.8023,38.7476,38.8023,231937.0
2022-08-03 12:35:00,42.58,42.58,42.54,42.55,108558.0,38.8023,38.8023,38.7659,38.775,108558.0
2022-08-03 12:40:00,42.55,42.57,42.54,42.56,72598.0,38.775,38.7932,38.7659,38.7841,72598.0
2022-08-03 12:45:00,42.55,42.58,42.54,42.57,99113.0,38.775,38.8023,38.7659,38.7932,99113.0
2022-08-03 12:50:00,42.57,42.58,42.56,42.56,52546.0,38.7932,38.8023,38.7841,38.7841,52546.0
2022-08-03 12:55:00,42.55,42.57,42.55,42.55,50456.0,38.775,38.7932,38.775,38.775,50456.0
2022-08-03 13:00:00,42.56,42.59,42.55,42.57,68851.0,38.7841,38.8114,38.775,38.7932,68851.0
2022-08-03 13:05:00,42.58,42.59,42.57,42.57,18642.0,38.8023,38.8114,38.7932,38.7932,18642.0
2022-08-03 13:10:00,42.58,42.58,42.56,42.58,82799.0,38.8023,38.8023,38.7841,38.8023,82799.0
2022-08-03 13:15:00,42.57,42.58,42.55,42.55,70117.0,38.7932,38.8023,38.775,38.775,70117.0
2022-08-03 13:20:00,42.55,42.57,42.54,42.57,43249.0,38.775,38.7932,38.7659,38.7932,43249.0
2022-08-03 13:25:00,42.56,42.58,42.55,42.58,78314.0,38.7841,38.8023,38.775,38.8023,78314.0
2022-08-03 13:30:00,42.58,42.6,42.58,42.59,95572.0,38.8023,38.8205,38.8023,38.8114,95572.0
2022-08-03 13:35:00,42.59,42.59,42.56,42.57,49237.0,38.8114,38.8114,38.7841,38.7932,49237.0
2022-08-03 13:40:00,42.57,42.58,42.55,42.58,45976.0,38.7932,38.8023,38.775,38.8023,45976.0
2022-08-03 13:45:00,42.58,42.58,42.56,42.58,82183.0,38.8023,38.8023,38.7841,38.8023,82183.0
2022-08-03 13:50:00,42.58,42.6,42.57,42.6,111148.0,38.8023,38.8205,38.7932,38.8205,111148.0
2022-08-03 13:55:00,42.6,42.61,42.58,42.6,73947.0,38.8205,38.8297,38.8023,38.8205,73947.0
2022-08-03 14:00:00,42.59,42.62,42.58,42.61,93998.0,38.8114,38.8388,38.8023,38.8297,93998.0
2022-08-03 14:05:00,42.62,42.62,42.58,42.59,76017.0,38.8388,38.8388,38.8023,38.8114,76017.0
2022-08-03 14:10:00,42.6,42.61,42.58,42.6,127061.0,38.8205,38.8297,38.8023,38.8205,127061.0
2022-08-03 14:15:00,42.59,42.61,42.58,42.61,72009.0,38.8114,38.8297,38.8023,38.8297,72009.0
2022-08-03 14:20:00,42.61,42.62,42.59,42.61,84715.0,38.8297,38.8388,38.8114,38.8297,84715.0
2022-08-03 14:25:00,42.61,42.61,42.59,42.59,111855.0,38.8297,38.8297,38.8114,38.8114,111855.0
2022-08-03 14:30:00,42.59,42.61,42.58,42.59,94611.0,38.8114,38.8297,38.8023,38.8114,94611.0
2022-08-03 14:35:00,42.58,42.59,42.54,42.55,91564.0,38.8023,38.8114,38.7659,38.775,91564.0
2022-08-03 14:40:00,42.55,42.56,42.52,42.54,156195.0,38.775,38.7841,38.7476,38.7659,156195.0
2022-08-03 14:45:00,42.55,42.57,42.52,42.56,94754.0,38.775,38.7932,38.7476,38.7841,94754.0
2022-08-03 14:50:00,42.57,42.57,42.55,42.57,61592.0,38.7932,38.7932,38.775,38.7932,61592.0
2022-08-03 14:55:00,42.57,42.58,42.56,42.57,103230.0,38.7932,38.8023,38.7841,38.7932,103230.0
2022-08-03 15:00:00,42.57,42.61,42.56,42.6,96318.0,38.7932,38.8297,38.7841,38.8205,96318.0
2022-08-03 15:05:00,42.61,42.62,42.58,42.59,91091.0,38.8297,38.8388,38.8023,38.8114,91091.0
2022-08-03 15:10:00,42.59,42.59,42.56,42.59,171010.0,38.8114,38.8114,38.7841,38.8114,171010.0
2022-08-03 15:15:00,42.59,42.61,42.57,42.6,175459.0,38.8114,38.8297,38.7932,38.8205,175459.0
2022-08-03 15:20:00,42.61,42.62,42.6,42.61,93392.0,38.8297,38.8388,38.8205,38.8297,93392.0
2022-08-03 15:25:00,42.6,42.61,42.59,42.6,169676.0,38.8205,38.8297,38.8114,38.8205,169676.0
2022-08-03 15:30:00,42.61,42.63,42.6,42.62,180709.0,38.8297,38.8479,38.8205,38.8388,180709.0
2022-08-03 15:35:00,42.63,42.63,42.61,42.62,69007.0,38.8479,38.8479,38.8297,38.8388,69007.0
2022-08-03 15:40:00,42.62,42.65,42.61,42.64,238104.0,38.8388,38.8661,38.8297,38.857,238104.0
2022-08-03 15:45:00,42.64,42.65,42.6,42.62,214061.0,38.857,38.8661,38.8205,38.8388,214061.0
2022-08-03 15:50:00,42.62,42.66,42.62,42.65,104240.0,38.8388,38.8752,38.8388,38.8661,104240.0
2022-08-03 15:55:00,42.65,42.65,42.58,42.59,453062.0,38.8661,38.8661,38.8023,38.8114,453062.0
2022-08-04 09:30:00,42.66,42.68,42.61,42.62,211454.0,38.8752,38.8934,38.8297,38.8388,211454.0
2022-08-04 09:35:00,42.62,42.67,42.61,42.62,198844.0,38.8388,38.8843,38.8297,38.8388,198844.0
2022-08-04 09:40:00,42.63,42.73,42.63,42.73,136603.0,38.8479,38.939,38.8479,38.939,136603.0
2022-08-04 09:45:00,42.72,42.76,42.7,42.72,65127.0,38.9299,38.9664,38.9117,38.9299,65127.0
2022-08-04 09:50:00,42.72,42.73,42.67,42.7,143204.0,38.9299,38.939,38.8843,38.9117,143204.0
2022-08-04 09:55:00,42.71,42.74,42.69,42.73,104730.0,38.9208,38.9481,38.9026,38.939,104730.0
2022-08-04 10:00:00,42.73,42.76,42.7,42.73,119126.0,38.939,38.9664,38.9117,38.939,119126.0
2022-08-04 10:05:00,42.73,42.76,42.72,42.75,143969.0,38.939,38.9664,38.9299,38.9572,143969.0
2022-08-04 10:10:00,42.75,42.77,42.72,42.73,118049.0,38.9572,38.9755,38.9299,38.939,118049.0
2022-08-04 10:15:00,42.73,42.75,42.65,42.67,95647.0,38.939,38.9572,38.8661,38.8843,95647.0
2022-08-04 10:20:00,42.66,42.69,42.64,42.68,68420.0,38.8752,38.9026,38.857,38.8934,68420.0
2022-08-04 10:25:00,42.68,42.69,42.64,42.64,139916.0,38.8934,38.9026,38.857,38.857,139916.0
2022-08-04 10:30:00,42.64,42.67,42.62,42.63,60705.0,38.857,38.8843,38.8388,38.8479,60705.0
2022-08-04 10:35:00,42.63,42.63,42.6,42.61,129759.0,38.8479,38.8479,38.8205,38.8297,129759.0
2022-08-04 10:40:00,42.62,42.64,42.61,42.62,103124.0,38.8388,38.857,38.8297,38.8388,103124.0
2022-08-04 10:45:00,42.61,42.67,42.61,42.65,263638.0,38.8297,38.8843,38.8297,38.8661,263638.0
2022-08-04 10:50:00,42.66,42.69,42.64,42.68,156422.0,38.8752,38.9026,38.857,38.8934,156422.0
2022-08-04 10:55:00,42.69,42.73,42.68,42.72,78320.0,38.9026,38.939,38.8934,38.9299,78320.0
2022-08-04 11:00:00,42.72,42.74,42.68,42.68,225871.0,38.9299,38.9481,38.8934,38.8934,225871.0
2022-08-04 11:05:00,42.68,42.74,42.68,42.7,72532.0,38.8934,38.9481,38.8934,38.9117,72532.0
2022-08-04 11:10:00,42.7,42.71,42.66,42.68,79065.0,38.9117,38.9208,38.8752,38.8934,79065.0
2022-08-04 11:15:00,42.68,42.72,42.66,42.72,67531.0,38.8934,38.9299,38.8752,38.9299,67531.0
2022-08-04 11:20:00,42.73,42.77,42.72,42.73,84581.0,38.939,38.9755,38.9299,38.939,84581.0
2022-08-04 11:25:00,42.73,42.74,42.71,42.74,86575.0,38.939,38.9481,38.9208,38.9481,86575.0
2022-08-04 11:30:00,42.75,42.77,42.72,42.74,88331.0,38.9572,38.9755,38.9299,38.9481,88331.0
2022-08-04 11:35:00,42.74,42.75,42.66,42.67,63290.0,38.9481,38.9572,38.8752,38.8843,63290.0
2022-08-04 11:40:00,42.66,42.7,42.66,42.69,128456.0,38.8752,38.9117,38.8752,38.9026,128456.0
2022-08-04 11:45:00,42.7,42.74,42.69,42.72,128136.0,38.9117,38.9481,38.9026,38.9299,128136.0
2022-08-04 11:50:00,42.73,42.76,42.72,42.76,32100.0,38.939,38.9664,38.9299,38.9664,32100.0
2022-08-04 11:55:00,42.75,42.78,42.75,42.77,52119.0,38.9572,38.9846,38.9572,38.9755,52119.0
2022-08-04 12:00:00,42.77,42.78,42.75,42.75,67303.0,38.9755,38.9846,38.9572,38.9572,67303.0
2022-08-04 12:05:00,42.76,42.78,42.75,42.77,78085.0,38.9664,38.9846,38.9572,38.9755,78085.0
2022-08-04 12:10:00,42.78,42.81,42.77,42.8,34887.0,38.9846,39.0119,38.9755,39.0028,34887.0
2022-08-04 12:15:00,42.79,42.8,42.76,42.8,131918.0,38.9937,39.0028,38.9664,39.0028,131918.0
2022-08-04 12:20:00,42.8,42.81,42.78,42.79,134290.0,39.0028,39.0119,38.9846,38.9937,134290.0
2022-08-04 12:25:00,42.8,42.82,42.78,42.81,127206.0,39.0028,39.021,38.9846,39.0119,127206.0
2022-08-04 12:30:00,42.81,42.82,42.79,42.81,54106.0,39.0119,39.021,38.9937,39.0119,54106.0
2022-08-04 12:35:00,42.82,42.82,42.78,42.79,86837.0,39.021,39.021,38.9846,38.9937,86837.0
2022-08-04 12:40:00,42.79,42.8,42.77,42.79,103725.0,38.9937,39.0028,38.9755,38.9937,103725.0
2022-08-04 12:45:00,42.79,42.79,42.71,42.71,191611.0,38.9937,38.9937,38.9208,38.9208,191611.0
2022-08-04 12:50:00,42.71,42.74,42.71,42.74,71424.0,38.9208,38.9481,38.9208,38.9481,71424.0
2022-08-04 12:55:00,42.73,42.75,42.72,42.73,235594.0,38.939,38.9572,38.9299,38.939,235594.0
2022-08-04 13:00:00,42.73,42.76,42.72,42.73,133490.0,38.939,38.9664,38.9299,38.939,133490.0
2022-08-04 13:05:00,42.73,42.76,42.71,42.75,362994.0,38.939,38.9664,38.9208,38.9572,362994.0
2022-08-04 13:10:00,42.75,42.77,42.74,42.76,334584.0,38.9572,38.9755,38.9481,38.9664,334584.0
2022-08-04 13:15:00,42.77,42.77,42.75,42.75,138655.0,38.9755,38.9755,38.9572,38.9572,138655.0
2022-08-04 13:20:00,42.76,42.78,42.73,42.76,98202.0,38.9664,38.9846,38.939,38.9664,98202.0
2022-08-04 13:25:00,42.77,42.8,42.77,42.8,88579.0,38.9755,39.0028,38.9755,39.0028,88579.0
2022-08-04 13:30:00,42.79,42.8,42.77,42.8,71695.0,38.9937,39.0028,38.9755,39.0028,71695.0
2022-08-04 13:35:00,42.8,42.82,42.79,42.79,18110.0,39.0028,39.021,38.9937,38.9937,18110.0
2022-08-04 13:40:00,42.8,42.81,42.78,42.79,42203.0,39.0028,39.0119,38.9846,38.9937,42203.0
2022-08-04 13:45:00,42.79,42.81,42.77,42.8,67163.0,38.9937,39.0119,38.9755,39.0028,67163.0
2022-08-04 13:50:00,42.81,42.82,42.79,42.79,24092.0,39.0119,39.021,38.9937,38.9937,24092.0
2022-08-04 13:55:00,42.8,42.8,42.77,42.79,128664.0,39.0028,39.0028,38.9755,38.9937,128664.0
2022-08-04 14:00:00,42.79,42.79,42.76,42.79,78820.0,38.9937,38.9937,38.9664,38.9937,78820.0
2022-08-04 14:05:00,42.79,42.8,42.77,42.77,46473.0,38.9937,39.0028,38.9755,38.9755,46473.0
2022-08-04 14:10:00,42.78,42.79,42.76,42.77,37212.0,38.9846,38.9937,38.9664,38.9755,37212.0
2022-08-04 14:15:00,42.76,42.79,42.76,42.79,64996.0,38.9664,38.9937,38.9664,38.9937,64996.0
2022-08-04 14:20:00,42.8,42.8,42.77,42.77,107336.0,39.0028,39.0028,38.9755,38.9755,107336.0
2022-08-04 14:25:00,42.78,42.81,42.77,42.8,32949.0,38.9846,39.0119,38.9755,39.0028,32949.0
2022-08-04 14:30:00,42.8,42.82,42.8,42.8,85444.0,39.0028,39.021,39.0028,39.0028,85444.0
2022-08-04 14:35:00,42.81,42.81,42.77,42.79,107025.0,39.0119,39.0119,38.9755,38.9937,107025.0
2022-08-04 14:40:00,42.79,42.79,42.75,42.79,117259.0,38.9937,38.9937,38.9572,38.9937,117259.0
2022-08-04 14:45:00,42.79,42.8,42.77,42.8,62596.0,38.9937,39.0028,38.9755,39.0028,62596.0
2022-08-04 14:50:00,42.79,42.83,42.79,42.82,103239.0,38.9937,39.0301,38.9937,39.021,103239.0
2022-08-04 14:55:00,42.81,42.83,42.8,42.82,205874.0,39.0119,39.0301,39.0028,39.021,205874.0
2022-08-04 15:00:00,42.82,42.83,42.8,42.82,54756.0,39.021,39.0301,39.0028,39.021,54756.0
2022-08-04 15:05:00,42.81,42.82,42.79,42.81,81857.0,39.0119,39.021,38.9937,39.0119,81857.0
2022-08-04 15:10:00,42.82,42.85,42.81,42.84,63173.0,39.021,39.0484,39.0119,39.0393,63173.0
2022-08-04 15:15:00,42.84,42.86,42.83,42.85,180224.0,39.0393,39.0575,39.0301,39.0484,180224.0
2022-08-04 15:20:00,42.85,42.86,42.81,42.82,145640.0,39.0484,39.0575,39.0119,39.021,145640.0
2022-08-04 15:25:00,42.82,42.83,42.8,42.82,147544.0,39.021,39.0301,39.0028,39.021,147544.0
2022-08-04 15:30:00,42.83,42.83,42.78,42.79,132847.0,39.0301,39.0301,38.9846,38.9937,132847.0
2022-08-04 15:35:00,42.79,42.8,42.77,42.77,188209.0,38.9937,39.0028,38.9755,38.9755,188209.0
2022-08-04 15:40:00,42.77,42.78,42.75,42.76,116131.0,38.9755,38.9846,38.9572,38.9664,116131.0
2022-08-04 15:45:00,42.75,42.78,42.74,42.75,118933.0,38.9572,38.9846,38.9481,38.9572,118933.0
2022-08-04 15:50:00,42.75,42.81,42.75,42.8,184788.0,38.9572,39.0119,38.9572,39.0028,184788.0
2022-08-04 15:55:00,42.8,42.81,42.77,42.79,538770.0,39.0028,39.0119,38.9755,38.9937,538770.0
2022-08-05 09:30:00,42.23,42.32,42.21,42.3,321180.0,38.4834,38.5654,38.4651,38.5472,321180.0
2022-08-05 09:35:00,42.3,42.32,42.27,42.32,59377.0,38.5472,38.5654,38.5198,38.5654,59377.0
2022-08-05 09:40:00,42.32,42.35,42.26,42.34,101684.0,38.5654,38.5927,38.5107,38.5836,101684.0
2022-08-05 09:45:00,42.35,42.35,42.29,42.33,126599.0,38.5927,38.5927,38.5381,38.5745,126599.0
2022-08-05 09:50:00,42.32,42.41,42.32,42.39,81804.0,38.5654,38.6474,38.5654,38.6292,81804.0
2022-08-05 09:55:00,42.39,42.39,42.35,42.37,120504.0,38.6292,38.6292,38.5927,38.611,120504.0
2022-08-05 10:00:00,42.38,42.39,42.32,42.38,230782.0,38.6201,38.6292,38.5654,38.6201,230782.0
2022-08-05 10:05:00,42.39,42.43,42.37,42.42,211457.0,38.6292,38.6656,38.611,38.6565,211457.0
2022-08-05 10:10:00,42.44,42.51,42.4,42.5,169537.0,38.6747,38.7385,38.6383,38.7294,169537.0
2022-08-05 10:15:00,42.49,42.54,42.46,42.5,226733.0,38.7203,38.7659,38.693,38.7294,226733.0
2022-08-05 10:20:00,42.49,42.52,42.48,42.5,177313.0,38.7203,38.7476,38.7112,38.7294,177313.0
2022-08-05 10:25:00,42.49,42.5,42.45,42.49,62830.0,38.7203,38.7294,38.6839,38.7203,62830.0
2022-08-05 10:30:00,42.49,42.49,42.42,42.44,84872.0,38.7203,38.7203,38.6565,38.6747,84872.0
2022-08-05 10:35:00,42.43,42.48,42.43,42.48,76153.0,38.6656,38.7112,38.6656,38.7112,76153.0
2022-08-05 10:40:00,42.47,42.48,42.45,42.45,141310.0,38.7021,38.7112,38.6839,38.6839,141310.0
2022-08-05 10:45:00,42.46,42.48,42.43,42.44,78931.0,38.693,38.7112,38.6656,38.6747,78931.0
2022-08-05 10:50:00,42.45,42.45,42.41,42.45,81321.0,38.6839,38.6839,38.6474,38.6839,81321.0
2022-08-05 10:55:00,42.44,42.45,42.42,42.43,85977.0,38.6747,38.6839,38.6565,38.6656,85977.0
2022-08-05 11:00:00,42.43,42.44,42.38,42.41,192541.0,38.6656,38.6747,38.6201,38.6474,192541.0
2022-08-05 11:05:00,42.41,42.41,42.35,42.4,183741.0,38.6474,38.6474,38.5927,38.6383,183741.0
2022-08-05 11:10:00,42.4,42.4,42.35,42.36,168817.0,38.6383,38.6383,38.5927,38.6018,168817.0
2022-08-05 11:15:00,42.36,42.37,42.33,42.33,138192.0,38.6018,38.611,38.5745,38.5745,138192.0
2022-08-05 11:20:00,42.33,42.35,42.25,42.26,155561.0,38.5745,38.5927,38.5016,38.5107,155561.0
2022-08-05 11:25:00,42.27,42.27,42.2,42.21,171820.0,38.5198,38.5198,38.456,38.4651,171820.0
2022-08-05 11:30:00,42.21,42.27,42.2,42.26,153874.0,38.4651,38.5198,38.456,38.5107,153874.0
2022-08-05 11:35:00,42.26,42.29,42.24,42.27,143338.0,38.5107,38.5381,38.4925,38.5198,143338.0
2022-08-05 11:40:00,42.27,42.29,42.25,42.28,143080.0,38.5198,38.5381,38.5016,38.5289,143080.0
2022-08-05 11:45:00,42.27,42.3,42.26,42.27,117240.0,38.5198,38.5472,38.5107,38.5198,117240.0
2022-08-05 11:50:00,42.27,42.32,42.26,42.29,129744.0,38.5198,38.5654,38.5107,38.5381,129744.0
2022-08-05 11:55:00,42.29,42.29,42.26,42.27,37285.0,38.5381,38.5381,38.5107,38.5198,37285.0
2022-08-05 12:00:00,42.27,42.33,42.27,42.32,263874.0,38.5198,38.5745,38.5198,38.5654,263874.0
2022-08-05 12:05:00,42.33,42.35,42.3,42.3,966397.0,38.5745,38.5927,38.5472,38.5472,966397.0
2022-08-05 12:10:00,42.3,42.33,42.3,42.33,345043.0,38.5472,38.5745,38.5472,38.5745,345043.0
2022-08-05 12:15:00,42.33,42.36,42.32,42.35,705954.0,38.5745,38.6018,38.5654,38.5927,705954.0
2022-08-05 12:20:00,42.34,42.35,42.32,42.34,170804.0,38.5836,38.5927,38.5654,38.5836,170804.0
2022-08-05 12:25:00,42.34,42.35,42.32,42.34,130169.0,38.5836,38.5927,38.5654,38.5836,130169.0
2022-08-05 12:30:00,42.34,42.34,42.31,42.33,86938.0,38.5836,38.5836,38.5563,38.5745,86938.0
2022-08-05 12:35:00,42.33,42.34,42.31,42.31,113339.0,38.5745,38.5836,38.5563,38.5563,113339.0
2022-08-05 12:40:00,42.32,42.37,42.31,42.37,105980.0,38.5654,38.611,38.5563,38.611,105980.0
2022-08-05 12:45:00,42.37,42.42,42.36,42.41,81679.0,38.611,38.6565,38.6018,38.6474,81679.0
2022-08-05 12:50:00,42.41,42.44,42.4,42.42,66854.0,38.6474,38.6747,38.6383,38.6565,66854.0
2022-08-05 12:55:00,42.42,42.44,42.41,42.43,128600.0,38.6565,38.6747,38.6474,38.6656,128600.0
2022-08-05 13:00:00,42.43,42.46,42.41,42.46,101038.0,38.6656,38.693,38.6474,38.693,101038.0
2022-08-05 13:05:00,42.47,42.48,42.44,42.46,94565.0,38.7021,38.7112,38.6747,38.693,94565.0
2022-08-05 13:10:00,42.47,42.49,42.46,42.48,87032.0,38.7021,38.7203,38.693,38.7112,87032.0
2022-08-05 13:15:00,42.49,42.5,42.47,42.47,30366.0,38.7203,38.7294,38.7021,38.7021,30366.0
2022-08-05 13:20:00,42.47,42.47,42.44,42.47,35628.0,38.7021,38.7021,38.6747,38.7021,35628.0
2022-08-05 13:25:00,42.47,42.5,42.45,42.45,260393.0,38.7021,38.7294,38.6839,38.6839,260393.0
2022-08-05 13:30:00,42.46,42.47,42.45,42.47,59106.0,38.693,38.7021,38.6839,38.7021,59106.0
2022-08-05 13:35:00,42.47,42.48,42.45,42.48,113247.0,38.7021,38.7112,38.6839,38.7112,113247.0
2022-08-05 13:40:00,42.47,42.48,42.46,42.46,46793.0,38.7021,38.7112,38.693,38.693,46793.0
2022-08-05 13:45:00,42.46,42.48,42.45,42.46,151606.0,38.693,38.7112,38.6839,38.693,151606.0
2022-08-05 13:50:00,42.46,42.46,42.44,42.45,102903.0,38.693,38.693,38.6747,38.6839,102903.0
2022-08-05 13:55:00,42.45,42.46,42.42,42.45,87852.0,38.6839,38.693,38.6565,38.6839,87852.0
2022-08-05 14:00:00,42.45,42.45,42.42,42.45,84152.0,38.6839,38.6839,38.6565,38.6839,84152.0
2022-08-05 14:05:00,42.44,42.44,42.4,42.41,31556.0,38.6747,38.6747,38.6383,38.6474,31556.0
2022-08-05 14:10:00,42.41,42.42,42.38,42.4,56060.0,38.6474,38.6565,38.6201,38.6383,56060.0
2022-08-05 14:15:00,42.39,42.43,42.39,42.42,135763.0,38.6292,38.6656,38.6292,38.6565,135763.0
2022-08-05 14:20:00,42.42,42.43,42.41,42.42,58751.0,38.6565,38.6656,38.6474,38.6565,58751.0
2022-08-05 14:25:00,42.41,42.43,42.37,42.37,92406.0,38.6474,38.6656,38.611,38.611,92406.0
2022-08-05 14:30:00,42.37,42.41,42.36,42.41,73053.0,38.611,38.6474,38.6018,38.6474,73053.0
2022-08-05 14:35:00,42.4,42.41,42.39,42.4,64593.0,38.6383,38.6474,38.6292,38.6383,64593.0
2022-08-05 14:40:00,42.4,42.41,42.38,42.41,68549.0,38.6383,38.6474,38.6201,38.6474,68549.0
2022-08-05 14:45:00,42.4,42.42,42.39,42.4,81749.0,38.6383,38.6565,38.6292,38.6383,81749.0
2022-08-05 14:50:00,42.4,42.4,42.38,42.39,171964.0,38.6383,38.6383,38.6201,38.6292,171964.0
2022-08-05 14:55:00,42.39,42.39,42.36,42.39,106082.0,38.6292,38.6292,38.6018,38.6292,106082.0
2022-08-05 15:00:00,42.39,42.42,42.38,42.41,158620.0,38.6292,38.6565,38.6201,38.6474,158620.0
2022-08-05 15:05:00,42.41,42.42,42.38,42.41,53209.0,38.6474,38.6565,38.6201,38.6474,53209.0
2022-08-05 15:10:00,42.41,42.45,42.41,42.44,345893.0,38.6474,38.6839,38.6474,38.6747,345893.0
2022-08-05 15:15:00,42.44,42.46,42.42,42.43,50672.0,38.6747,38.693,38.6565,38.6656,50672.0
2022-08-05 15:20:00,42.44,42.45,42.42,42.45,122805.0,38.6747,38.6839,38.6565,38.6839,122805.0
2022-08-05 15:25:00,42.45,42.47,42.44,42.47,117589.0,38.6839,38.7021,38.6747,38.7021,117589.0
2022-08-05 15:30:00,42.47,42.49,42.45,42.49,38643.0,38.7021,38.7203,38.6839,38.7203,38643.0
2022-08-05 15:35:00,42.49,42.49,42.47,42.48,89745.0,38.7203,38.7203,38.7021,38.7112,89745.0
2022-08-05 15:40:00,42.48,42.5,42.46,42.49,125743.0,38.7112,38.7294,38.693,38.7203,125743.0
2022-08-05 15:45:00,42.5,42.53,42.49,42.53,374143.0,38.7294,38.7568,38.7203,38.7568,374143.0
2022-08-05 15:50:00,42.53,42.55,42.52,42.54,587779.0,38.7568,38.775,38.7476,38.7659,587779.0
2022-08-05 15:55:00,42.53,42.54,42.47,42.49,790550.0,38.7568,38.7659,38.7021,38.7203,790550.0
2022-08-08 09:30:00,42.82,42.87,42.81,42.86,978790.0,39.021,39.0666,39.0119,39.0575,978790.0
2022-08-08 09:35:00,42.86,42.91,42.85,42.91,176477.0,39.0575,39.103,39.0484,39.103,176477.0
2022-08-08 09:40:00,42.91,42.96,42.89,42.95,93167.0,39.103,39.1486,39.0848,39.1395,93167.0
2022-08-08 09:45:00,42.96,42.98,42.93,42.98,169509.0,39.1486,39.1668,39.1213,39.1668,169509.0
2022-08-08 09:50:00,42.98,43.0,42.95,42.97,137694.0,39.1668,39.1851,39.1395,39.1577,137694.0
2022-08-08 09:55:00,42.98,42.99,42.94,42.95,80455.0,39.1668,39.1759,39.1304,39.1395,80455.0
2022-08-08 10:00:00,42.96,42.98,42.94,42.95,162228.0,39.1486,39.1668,39.1304,39.1395,162228.0
2022-08-08 10:05:00,42.96,42.97,42.9,42.91,170707.0,39.1486,39.1577,39.0939,39.103,170707.0
2022-08-08 10:10:00,42.92,42.96,42.9,42.93,188587.0,39.1122,39.1486,39.0939,39.1213,188587.0
2022-08-08 10:15:00,42.93,42.95,42.92,42.94,426526.0,39.1213,39.1395,39.1122,39.1304,426526.0
2022-08-08 10:20:00,42.93,42.96,42.92,42.96,180383.0,39.1213,39.1486,39.1122,39.1486,180383.0
2022-08-08 10:25:00,42.96,42.96,42.91,42.93,334414.0,39.1486,39.1486,39.103,39.1213,334414.0
2022-08-08 10:30:00,42.94,42.94,42.91,42.91,2814380.0,39.1304,39.1304,39.103,39.103,2814380.0
2022-08-08 10:35:00,42.92,42.96,42.91,42.95,520454.0,39.1122,39.1486,39.103,39.1395,520454.0
2022-08-08 10:40:00,42.95,42.96,42.93,42.94,309694.0,39.1395,39.1486,39.1213,39.1304,309694.0
2022-08-08 10:45:00,42.94,42.95,42.88,42.9,263602.0,39.1304,39.1395,39.0757,39.0939,263602.0
2022-08-08 10:50:00,42.9,42.93,42.88,42.93,217912.0,39.0939,39.1213,39.0757,39.1213,217912.0
2022-08-08 10:55:00,42.92,42.94,42.89,42.9,282748.0,39.1122,39.1304,39.0848,39.0939,282748.0
2022-08-08 11:00:00,42.91,42.94,42.9,42.93,312106.0,39.103,39.1304,39.0939,39.1213,312106.0
2022-08-08 11:05:00,42.93,42.94,42.89,42.91,275776.0,39.1213,39.1304,39.0848,39.103,275776.0
2022-08-08 11:10:00,42.91,42.91,42.87,42.88,276890.0,39.103,39.103,39.0666,39.0757,276890.0
2022-08-08 11:15:00,42.88,42.88,42.82,42.84,326867.0,39.0757,39.0757,39.021,39.0393,326867.0
2022-08-08 11:20:00,42.84,42.88,42.83,42.86,298608.0,39.0393,39.0757,39.0301,39.0575,298608.0
2022-08-08 11:25:00,42.86,42.87,42.83,42.86,366959.0,39.0575,39.0666,39.0301,39.0575,366959.0
2022-08-08 11:30:00,42.85,42.89,42.84,42.84,233411.0,39.0484,39.0848,39.0393,39.0393,233411.0
2022-08-08 11:35:00,42.84,42.85,42.75,42.76,207715.0,39.0393,39.0484,38.9572,38.9664,207715.0
2022-08-08 11:40:00,42.76,42.78,42.71,42.73,171067.0,38.9664,38.9846,38.9208,38.939,171067.0
2022-08-08 11:45:00,42.73,42.74,42.71,42.73,50526.0,38.939,38.9481,38.9208,38.939,50526.0
2022-08-08 11:50:00,42.73,42.78,42.73,42.77,51070.0,38.939,38.9846,38.939,38.9755,51070.0
2022-08-08 11:55:00,42.77,42.79,42.76,42.77,34025.0,38.9755,38.9937,38.9664,38.9755,34025.0
2022-08-08 12:00:00,42.77,42.79,42.76,42.78,89926.0,38.9755,38.9937,38.9664,38.9846,89926.0
2022-08-08 12:05:00,42.77,42.78,42.7,42.7,222160.0,38.9755,38.9846,38.9117,38.9117,222160.0
2022-08-08 12:10:00,42.71,42.73,42.68,42.7,285678.0,38.9208,38.939,38.8934,38.9117,285678.0
2022-08-08 12:15:00,42.7,42.7,42.63,42.66,99922.0,38.9117,38.9117,38.8479,38.8752,99922.0
2022-08-08 12:20:00,42.65,42.71,42.65,42.7,140259.0,38.8661,38.9208,38.8661,38.9117,140259.0
2022-08-08 12:25:00,42.7,42.72,42.65,42.66,100242.0,38.9117,38.9299,38.8661,38.8752,100242.0
2022-08-08 12:30:00,42.66,42.68,42.65,42.67,100210.0,38.8752,38.8934,38.8661,38.8843,100210.0
2022-08-08 12:35:00,42.68,42.68,42.63,42.66,144282.0,38.8934,38.8934,38.8479,38.8752,144282.0
2022-08-08 12:40:00,42.65,42.69,42.65,42.69,168995.0,38.8661,38.9026,38.8661,38.9026,168995.0
2022-08-08 12:45:00,42.69,42.69,42.66,42.69,1352354.0,38.9026,38.9026,38.8752,38.9026,1352354.0
2022-08-08 12:50:00,42.69,42.72,42.68,42.71,76079.0,38.9026,38.9299,38.8934,38.9208,76079.0
2022-08-08 12:55:00,42.71,42.71,42.67,42.69,173815.0,38.9208,38.9208,38.8843,38.9026,173815.0
2022-08-08 13:00:00,42.69,42.69,42.66,42.66,156942.0,38.9026,38.9026,38.8752,38.8752,156942.0
2022-08-08 13:05:00,42.66,42.72,42.66,42.71,67951.0,38.8752,38.9299,38.8752,38.9208,67951.0
2022-08-08 13:10:00,42.7,42.73,42.68,42.72,97484.0,38.9117,38.939,38.8934,38.9299,97484.0
2022-08-08 13:15:00,42.72,42.74,42.71,42.73,50589.0,38.9299,38.9481,38.9208,38.939,50589.0
2022-08-08 13:20:00,42.73,42.73,42.67,42.72,53259.0,38.939,38.939,38.8843,38.9299,53259.0
2022-08-08 13:25:00,42.71,42.72,42.66,42.66,130072.0,38.9208,38.9299,38.8752,38.8752,130072.0
2022-08-08 13:30:00,42.66,42.69,42.66,42.68,110222.0,38.8752,38.9026,38.8752,38.8934,110222.0
2022-08-08 13:35:00,42.69,42.69,42.65,42.66,97574.0,38.9026,38.9026,38.8661,38.8752,97574.0
2022-08-08 13:40:00,42.66,42.69,42.65,42.69,97002.0,38.8752,38.9026,38.8661,38.9026,97002.0
2022-08-08 13:45:00,42.69,42.7,42.67,42.68,104661.0,38.9026,38.9117,38.8843,38.8934,104661.0
2022-08-08 13:50:00,42.68,42.7,42.66,42.7,78186.0,38.8934,38.9117,38.8752,38.9117,78186.0
2022-08-08 13:55:00,42.7,42.73,42.69,42.72,75735.0,38.9117,38.939,38.9026,38.9299,75735.0
2022-08-08 14:00:00,42.72,42.72,42.64,42.64,115268.0,38.9299,38.9299,38.857,38.857,115268.0
2022-08-08 14:05:00,42.64,42.68,42.61,42.68,102825.0,38.857,38.8934,38.8297,38.8934,102825.0
2022-08-08 14:10:00,42.68,42.68,42.64,42.64,605765.0,38.8934,38.8934,38.857,38.857,605765.0
2022-08-08 14:15:00,42.65,42.65,42.61,42.63,91655.0,38.8661,38.8661,38.8297,38.8479,91655.0
2022-08-08 14:20:00,42.64,42.64,42.61,42.63,86131.0,38.857,38.857,38.8297,38.8479,86131.0
2022-08-08 14:25:00,42.63,42.65,42.61,42.63,82752.0,38.8479,38.8661,38.8297,38.8479,82752.0
2022-08-08 14:30:00,42.64,42.66,42.63,42.66,135057.0,38.857,38.8752,38.8479,38.8752,135057.0
2022-08-08 14:35:00,42.66,42.66,42.61,42.62,111672.0,38.8752,38.8752,38.8297,38.8388,111672.0
2022-08-08 14:40:00,42.62,42.64,42.6,42.61,83844.0,38.8388,38.857,38.8205,38.8297,83844.0
2022-08-08 14:45:00,42.61,42.62,42.59,42.61,409575.0,38.8297,38.8388,38.8114,38.8297,409575.0
2022-08-08 14:50:00,42.6,42.6,42.56,42.57,186762.0,38.8205,38.8205,38.7841,38.7932,186762.0
2022-08-08 14:55:00,42.56,42.62,42.56,42.61,166965.0,38.7841,38.8388,38.7841,38.8297,166965.0
2022-08-08 15:00:00,42.6,42.64,42.6,42.63,84501.0,38.8205,38.857,38.8205,38.8479,84501.0
2022-08-08 15:05:00,42.62,42.64,42.61,42.63,78655.0,38.8388,38.857,38.8297,38.8479,78655.0
2022-08-08 15:10:00,42.63,42.63,42.61,42.63,46869.0,38.8479,38.8479,38.8297,38.8479,46869.0
2022-08-08 15:15:00,42.63,42.63,42.57,42.59,131223.0,38.8479,38.8479,38.7932,38.8114,131223.0
2022-08-08 15:20:00,42.6,42.64,42.59,42.62,154408.0,38.8205,38.857,38.8114,38.8388,154408.0
2022-08-08 15:25:00,42.62,42.64,42.61,42.63,131083.0,38.8388,38.857,38.8297,38.8479,131083.0
2022-08-08 15:30:00,42.62,42.63,42.59,42.62,177588.0,38.8388,38.8479,38.8114,38.8388,177588.0
2022-08-08 15:35:00,42.62,42.64,42.61,42.62,129786.0,38.8388,38.857,38.8297,38.8388,129786.0
2022-08-08 15:40:00,42.62,42.65,42.62,42.65,373584.0,38.8388,38.8661,38.8388,38.8661,373584.0
2022-08-08 15:45:00,42.65,42.65,42.62,42.63,411164.0,38.8661,38.8661,38.8388,38.8479,411164.0
2022-08-08 15:50:00,42.62,42.65,42.62,42.65,429134.0,38.8388,38.8661,38.8388,38.8661,429134.0
2022-08-08 15:55:00,42.65,42.66,42.62,42.62,749384.0,38.8661,38.8752,38.8388,38.8388,749384.0
2022-08-09 09:30:00,42.62,42.63,42.55,42.61,300179.0,38.8388,38.8479,38.775,38.8297,300179.0
2022-08-09 09:35:00,42.61,42.63,42.59,42.62,234705.0,38.8297,38.8479,38.8114,38.8388,234705.0
2022-08-09 09:40:00,42.62,42.65,42.6,42.65,93815.0,38.8388,38.8661,38.8205,38.8661,93815.0
2022-08-09 09:45:00,42.67,42.67,42.58,42.6,91905.0,38.8843,38.8843,38.8023,38.8205,91905.0
2022-08-09 09:50:00,42.61,42.63,42.55,42.56,115982.0,38.8297,38.8479,38.775,38.7841,115982.0
2022-08-09 09:55:00,42.56,42.58,42.54,42.58,51525.0,38.7841,38.8023,38.7659,38.8023,51525.0
2022-08-09 10:00:00,42.58,42.58,42.54,42.57,212703.0,38.8023,38.8023,38.7659,38.7932,212703.0
2022-08-09 10:05:00,42.57,42.57,42.53,42.55,183467.0,38.7932,38.7932,38.7568,38.775,183467.0
2022-08-09 10:10:00,42.54,42.57,42.53,42.55,143401.0,38.7659,38.7932,38.7568,38.775,143401.0
2022-08-09 10:15:00,42.55,42.57,42.53,42.56,251880.0,38.775,38.7932,38.7568,38.7841,251880.0
2022-08-09 10:20:00,42.56,42.58,42.53,42.53,140679.0,38.7841,38.8023,38.7568,38.7568,140679.0
2022-08-09 10:25:00,42.53,42.56,42.53,42.56,158228.0,38.7568,38.7841,38.7568,38.7841,158228.0
2022-08-09 10:30:00,42.57,42.59,42.53,42.58,129023.0,38.7932,38.8114,38.7568,38.8023,129023.0
2022-08-09 10:35:00,42.58,42.58,42.55,42.57,66914.0,38.8023,38.8023,38.775,38.7932,66914.0
2022-08-09 10:40:00,42.57,42.61,42.56,42.59,251220.0,38.7932,38.8297,38.7841,38.8114,251220.0
2022-08-09 10:45:00,42.59,42.59,42.56,42.57,106529.0,38.8114,38.8114,38.7841,38.7932,106529.0
2022-08-09 10:50:00,42.57,42.58,42.52,42.53,170768.0,38.7932,38.8023,38.7476,38.7568,170768.0
2022-08-09 10:55:00,42.52,42.53,42.49,42.5,188049.0,38.7476,38.7568,38.7203,38.7294,188049.0
2022-08-09 11:00:00,42.5,42.5,42.45,42.46,294756.0,38.7294,38.7294,38.6839,38.693,294756.0
2022-08-09 11:05:00,42.45,42.49,42.44,42.48,168248.0,38.6839,38.7203,38.6747,38.7112,168248.0
2022-08-09 11:10:00,42.48,42.52,42.47,42.52,197046.0,38.7112,38.7476,38.7021,38.7476,197046.0
2022-08-09 11:15:00,42.51,42.56,42.51,42.54,313752.0,38.7385,38.7841,38.7385,38.7659,313752.0
2022-08-09 11:20:00,42.53,42.56,42.53,42.54,250021.0,38.7568,38.7841,38.7568,38.7659,250021.0
2022-08-09 11:25:00,42.54,42.55,42.49,42.49,155258.0,38.7659,38.775,38.7203,38.7203,155258.0
2022-08-09 11:30:00,42.5,42.51,42.45,42.46,233358.0,38.7294,38.7385,38.6839,38.693,233358.0
2022-08-09 11:35:00,42.47,42.51,42.46,42.49,245701.0,38.7021,38.7385,38.693,38.7203,245701.0
2022-08-09 11:40:00,42.48,42.52,42.48,42.5,148979.0,38.7112,38.7476,38.7112,38.7294,148979.0
2022-08-09 11:45:00,42.49,42.53,42.49,42.51,150820.0,38.7203,38.7568,38.7203,38.7385,150820.0
2022-08-09 11:50:00,42.51,42.52,42.47,42.52,155779.0,38.7385,38.7476,38.7021,38.7476,155779.0
2022-08-09 11:55:00,42.51,42.51,42.48,42.5,289897.0,38.7385,38.7385,38.7112,38.7294,289897.0
2022-08-09 12:00:00,42.49,42.5,42.46,42.49,189355.0,38.7203,38.7294,38.693,38.7203,189355.0
2022-08-09 12:05:00,42.49,42.5,42.47,42.48,170266.0,38.7203,38.7294,38.7021,38.7112,170266.0
2022-08-09 12:10:00,42.48,42.49,42.45,42.45,206874.0,38.7112,38.7203,38.6839,38.6839,206874.0
2022-08-09 12:15:00,42.46,42.47,42.45,42.45,242989.0,38.693,38.7021,38.6839,38.6839,242989.0
2022-08-09 12:20:00,42.46,42.47,42.43,42.43,74109.0,38.693,38.7021,38.6656,38.6656,74109.0
2022-08-09 12:25:00,42.44,42.46,42.42,42.43,62685.0,38.6747,38.693,38.6565,38.6656,62685.0
2022-08-09 12:30:00,42.42,42.43,42.4,42.41,33853.0,38.6565,38.6656,38.6383,38.6474,33853.0
2022-08-09 12:35:00,42.4,42.43,42.39,42.43,88769.0,38.6383,38.6656,38.6292,38.6656,88769.0
2022-08-09 12:40:00,42.43,42.43,42.4,42.41,134618.0,38.6656,38.6656,38.6383,38.6474,134618.0
2022-08-09 12:45:00,42.41,42.42,42.38,42.39,190684.0,38.6474,38.6565,38.6201,38.6292,190684.0
2022-08-09 12:50:00,42.4,42.4,42.37,42.38,84208.0,38.6383,38.6383,38.611,38.6201,84208.0
2022-08-09 12:55:00,42.39,42.4,42.37,42.4,60759.0,38.6292,38.6383,38.611,38.6383,60759.0
2022-08-09 13:00:00,42.4,42.42,42.4,42.42,92037.0,38.6383,38.6565,38.6383,38.6565,92037.0
2022-08-09 13:05:00,42.42,42.43,42.38,42.41,297394.0,38.6565,38.6656,38.6201,38.6474,297394.0
2022-08-09 13:10:00,42.4,42.42,42.39,42.42,56015.0,38.6383,38.6565,38.6292,38.6565,56015.0
2022-08-09 13:15:00,42.41,42.43,42.4,42.41,103385.0,38.6474,38.6656,38.6383,38.6474,103385.0
2022-08-09 13:20:00,42.4,42.42,42.4,42.41,49490.0,38.6383,38.6565,38.6383,38.6474,49490.0
2022-08-09 13:25:00,42.41,42.42,42.4,42.42,108239.0,38.6474,38.6565,38.6383,38.6565,108239.0
2022-08-09 13:30:00,42.42,42.42,42.4,42.4,43476.0,38.6565,38.6565,38.6383,38.6383,43476.0
2022-08-09 13:35:00,42.41,42.41,42.37,42.38,69922.0,38.6474,38.6474,38.611,38.6201,69922.0
2022-08-09 13:40:00,42.38,42.38,42.34,42.35,39977.0,38.6201,38.6201,38.5836,38.5927,39977.0
2022-08-09 13:45:00,42.36,42.37,42.34,42.37,34921.0,38.6018,38.611,38.5836,38.611,34921.0
2022-08-09 13:50:00,42.37,42.39,42.36,42.38,32333.0,38.611,38.6292,38.6018,38.6201,32333.0
2022-08-09 13:55:00,42.38,42.42,42.37,42.41,63037.0,38.6201,38.6565,38.611,38.6474,63037.0
2022-08-09 14:00:00,42.42,42.43,42.4,42.41,69200.0,38.6565,38.6656,38.6383,38.6474,69200.0
2022-08-09 14:05:00,42.41,42.43,42.41,42.42,56458.0,38.6474,38.6656,38.6474,38.6565,56458.0
2022-08-09 14:10:00,42.41,42.42,42.4,42.41,95394.0,38.6474,38.6565,38.6383,38.6474,95394.0
2022-08-09 14:15:00,42.41,42.41,42.34,42.35,79455.0,38.6474,38.6474,38.5836,38.5927,79455.0
2022-08-09 14:20:00,42.34,42.36,42.32,42.33,107159.0,38.5836,38.6018,38.5654,38.5745,107159.0
2022-08-09 14:25:00,42.33,42.34,42.31,42.33,127413.0,38.5745,38.5836,38.5563,38.5745,127413.0
2022-08-09 14:30:00,42.33,42.34,42.32,42.34,87903.0,38.5745,38.5836,38.5654,38.5836,87903.0
2022-08-09 14:35:00,42.34,42.35,42.33,42.34,259587.0,38.5836,38.5927,38.5745,38.5836,259587.0
2022-08-09 14:40:00,42.34,42.36,42.33,42.34,494097.0,38.5836,38.6018,38.5745,38.5836,494097.0
2022-08-09 14:45:00,42.34,42.37,42.33,42.37,97063.0,38.5836,38.611,38.5745,38.611,97063.0
2022-08-09 14:50:00,42.36,42.4,42.36,42.38,120019.0,38.6018,38.6383,38.6018,38.6201,120019.0
2022-08-09 14:55:00,42.39,42.4,42.37,42.38,123879.0,38.6292,38.6383,38.611,38.6201,123879.0
2022-08-09 15:00:00,42.37,42.39,42.36,42.37,139650.0,38.611,38.6292,38.6018,38.611,139650.0
2022-08-09 15:05:00,42.37,42.38,42.35,42.38,167781.0,38.611,38.6201,38.5927,38.6201,167781.0
2022-08-09 15:10:00,42.38,42.38,42.35,42.36,58831.0,38.6201,38.6201,38.5927,38.6018,58831.0
2022-08-09 15:15:00,42.36,42.39,42.35,42.38,74267.0,38.6018,38.6292,38.5927,38.6201,74267.0
2022-08-09 15:20:00,42.39,42.42,42.38,42.42,171689.0,38.6292,38.6565,38.6201,38.6565,171689.0
2022-08-09 15:25:00,42.42,42.43,42.4,42.41,154250.0,38.6565,38.6656,38.6383,38.6474,154250.0
2022-08-09 15:30:00,42.41,42.42,42.39,42.41,306435.0,38.6474,38.6565,38.6292,38.6474,306435.0
2022-08-09 15:35:00,42.41,42.41,42.39,42.4,328334.0,38.6474,38.6474,38.6292,38.6383,328334.0
2022-08-09 15:40:00,42.39,42.41,42.36,42.36,262824.0,38.6292,38.6474,38.6018,38.6018,262824.0
2022-08-09 15:45:00,42.36,42.38,42.35,42.37,204438.0,38.6018,38.6201,38.5927,38.611,204438.0
2022-08-09 15:50:00,42.38,42.4,42.36,42.38,383235.0,38.6201,38.6383,38.6018,38.6201,383235.0
2022-08-09 15:55:00,42.38,42.39,42.36,42.38,329147.0,38.6201,38.6292,38.6018,38.6201,329147.0
2022-08-10 09:30:00,43.28,43.28,43.15,43.19,305028.0,39.4402,39.4402,39.3218,39.3582,305028.0
2022-08-10 09:35:00,43.19,43.21,43.12,43.12,145188.0,39.3582,39.3764,39.2944,39.2944,145188.0
2022-08-10 09:40:00,43.12,43.19,43.11,43.18,82333.0,39.2944,39.3582,39.2853,39.3491,82333.0
2022-08-10 09:45:00,43.2,43.23,43.18,43.22,405071.0,39.3673,39.3947,39.3491,39.3855,405071.0
2022-08-10 09:50:00,43.23,43.25,43.2,43.2,51323.0,39.3947,39.4129,39.3673,39.3673,51323.0
2022-08-10 09:55:00,43.2,43.22,43.19,43.22,204083.0,39.3673,39.3855,39.3582,39.3855,204083.0
2022-08-10 10:00:00,43.22,43.31,43.21,43.28,166861.0,39.3855,39.4676,39.3764,39.4402,166861.0
2022-08-10 10:05:00,43.29,43.3,43.24,43.29,80135.0,39.4493,39.4584,39.4038,39.4493,80135.0
2022-08-10 10:10:00,43.29,43.34,43.26,43.27,145452.0,39.4493,39.4949,39.422,39.4311,145452.0
2022-08-10 10:15:00,43.28,43.3,43.23,43.24,92234.0,39.4402,39.4584,39.3947,39.4038,92234.0
2022-08-10 10:20:00,43.24,43.29,43.19,43.28,299868.0,39.4038,39.4493,39.3582,39.4402,299868.0
2022-08-10 10:25:00,43.28,43.33,43.27,43.32,138698.0,39.4402,39.4858,39.4311,39.4767,138698.0
2022-08-10 10:30:00,43.34,43.39,43.32,43.38,136270.0,39.4949,39.5405,39.4767,39.5313,136270.0
2022-08-10 10:35:00,43.38,43.39,43.35,43.37,96483.0,39.5313,39.5405,39.504,39.5222,96483.0
2022-08-10 10:40:00,43.37,43.4,43.37,43.39,41192.0,39.5222,39.5496,39.5222,39.5405,41192.0
2022-08-10 10:45:00,43.38,43.41,43.36,43.37,107420.0,39.5313,39.5587,39.5131,39.5222,107420.0
2022-08-10 10:50:00,43.37,43.4,43.36,43.39,114926.0,39.5222,39.5496,39.5131,39.5405,114926.0
2022-08-10 10:55:00,43.39,43.43,43.39,43.43,94883.0,39.5405,39.5769,39.5405,39.5769,94883.0
2022-08-10 11:00:00,43.43,43.5,43.42,43.49,420897.0,39.5769,39.6407,39.5678,39.6316,420897.0
2022-08-10 11:05:00,43.48,43.51,43.46,43.48,140830.0,39.6225,39.6498,39.6042,39.6225,140830.0
2022-08-10 11:10:00,43.48,43.48,43.4,43.42,83771.0,39.6225,39.6225,39.5496,39.5678,83771.0
2022-08-10 11:15:00,43.43,43.43,43.38,43.4,306015.0,39.5769,39.5769,39.5313,39.5496,306015.0
2022-08-10 11:20:00,43.4,43.47,43.4,43.47,122829.0,39.5496,39.6134,39.5496,39.6134,122829.0
2022-08-10 11:25:00,43.46,43.47,43.44,43.45,204615.0,39.6042,39.6134,39.586,39.5951,204615.0
2022-08-10 11:30:00,43.46,43.49,43.41,43.41,158339.0,39.6042,39.6316,39.5587,39.5587,158339.0
2022-08-10 11:35:00,43.41,43.42,43.34,43.35,175812.0,39.5587,39.5678,39.4949,39.504,175812.0
2022-08-10 11:40:00,43.36,43.38,43.35,43.36,147474.0,39.5131,39.5313,39.504,39.5131,147474.0
2022-08-10 11:45:00,43.35,43.39,43.34,43.38,187521.0,39.504,39.5405,39.4949,39.5313,187521.0
2022-08-10 11:50:00,43.39,43.41,43.36,43.4,77404.0,39.5405,39.5587,39.5131,39.5496,77404.0
2022-08-10 11:55:00,43.4,43.41,43.38,43.39,112759.0,39.5496,39.5587,39.5313,39.5405,112759.0
2022-08-10 12:00:00,43.39,43.42,43.39,43.4,88224.0,39.5405,39.5678,39.5405,39.5496,88224.0
2022-08-10 12:05:00,43.4,43.41,43.38,43.41,85456.0,39.5496,39.5587,39.5313,39.5587,85456.0
2022-08-10 12:10:00,43.41,43.42,43.4,43.41,81585.0,39.5587,39.5678,39.5496,39.5587,81585.0
2022-08-10 12:15:00,43.4,43.41,43.36,43.36,57968.0,39.5496,39.5587,39.5131,39.5131,57968.0
2022-08-10 12:20:00,43.36,43.37,43.33,43.36,61284.0,39.5131,39.5222,39.4858,39.5131,61284.0
2022-08-10 12:25:00,43.37,43.39,43.35,43.38,32087.0,39.5222,39.5405,39.504,39.5313,32087.0
2022-08-10 12:30:00,43.39,43.4,43.38,43.4,28737.0,39.5405,39.5496,39.5313,39.5496,28737.0
2022-08-10 12:35:00,43.4,43.41,43.38,43.4,55869.0,39.5496,39.5587,39.5313,39.5496,55869.0
2022-08-10 12:40:00,43.4,43.41,43.37,43.39,120401.0,39.5496,39.5587,39.5222,39.5405,120401.0
2022-08-10 12:45:00,43.39,43.39,43.36,43.37,53987.0,39.5405,39.5405,39.5131,39.5222,53987.0
2022-08-10 12:50:00,43.36,43.39,43.36,43.38,27205.0,39.5131,39.5405,39.5131,39.5313,27205.0
2022-08-10 12:55:00,43.38,43.4,43.37,43.39,65905.0,39.5313,39.5496,39.5222,39.5405,65905.0
2022-08-10 13:00:00,43.39,43.39,43.36,43.38,61958.0,39.5405,39.5405,39.5131,39.5313,61958.0
2022-08-10 13:05:00,43.38,43.42,43.37,43.4,134987.0,39.5313,39.5678,39.5222,39.5496,134987.0
2022-08-10 13:10:00,43.41,43.43,43.41,43.41,33575.0,39.5587,39.5769,39.5587,39.5587,33575.0
2022-08-10 13:15:00,43.42,43.42,43.4,43.42,54544.0,39.5678,39.5678,39.5496,39.5678,54544.0
2022-08-10 13:20:00,43.42,43.43,43.4,43.43,82438.0,39.5678,39.5769,39.5496,39.5769,82438.0
2022-08-10 13:25:00,43.43,43.43,43.39,43.39,197984.0,39.5769,39.5769,39.5405,39.5405,197984.0
2022-08-10 13:30:00,43.39,43.41,43.37,43.4,163252.0,39.5405,39.5587,39.5222,39.5496,163252.0
2022-08-10 13:35:00,43.39,43.41,43.39,43.41,75328.0,39.5405,39.5587,39.5405,39.5587,75328.0
2022-08-10 13:40:00,43.41,43.43,43.39,43.42,24966.0,39.5587,39.5769,39.5405,39.5678,24966.0
2022-08-10 13:45:00,43.42,43.43,43.41,43.43,166381.0,39.5678,39.5769,39.5587,39.5769,166381.0
2022-08-10 13:50:00,43.43,43.45,43.42,43.43,51144.0,39.5769,39.5951,39.5678,39.5769,51144.0
2022-08-10 13:55:00,43.43,43.43,43.39,43.41,118467.0,39.5769,39.5769,39.5405,39.5587,118467.0
2022-08-10 14:00:00,43.41,43.42,43.39,43.42,90084.0,39.5587,39.5678,39.5405,39.5678,90084.0
2022-08-10 14:05:00,43.41,43.42,43.38,43.39,94869.0,39.5587,39.5678,39.5313,39.5405,94869.0
2022-08-10 14:10:00,43.38,43.4,43.37,43.38,92932.0,39.5313,39.5496,39.5222,39.5313,92932.0
2022-08-10 14:15:00,43.38,43.39,43.35,43.36,176143.0,39.5313,39.5405,39.504,39.5131,176143.0
2022-08-10 14:20:00,43.35,43.37,43.34,43.34,57954.0,39.504,39.5222,39.4949,39.4949,57954.0
2022-08-10 14:25:00,43.34,43.35,43.32,43.33,90479.0,39.4949,39.504,39.4767,39.4858,90479.0
2022-08-10 14:30:00,43.33,43.35,43.31,43.33,120856.0,39.4858,39.504,39.4676,39.4858,120856.0
2022-08-10 14:35:00,43.34,43.35,43.32,43.34,47512.0,39.4949,39.504,39.4767,39.4949,47512.0
2022-08-10 14:40:00,43.34,43.36,43.33,43.34,66388.0,39.4949,39.5131,39.4858,39.4949,66388.0
2022-08-10 14:45:00,43.34,43.34,43.29,43.3,149168.0,39.4949,39.4949,39.4493,39.4584,149168.0
2022-08-10 14:50:00,43.3,43.32,43.29,43.3,115096.0,39.4584,39.4767,39.4493,39.4584,115096.0
2022-08-10 14:55:00,43.3,43.32,43.28,43.29,55374.0,39.4584,39.4767,39.4402,39.4493,55374.0
2022-08-10 15:00:00,43.29,43.31,43.27,43.3,176574.0,39.4493,39.4676,39.4311,39.4584,176574.0
2022-08-10 15:05:00,43.3,43.3,43.27,43.29,305906.0,39.4584,39.4584,39.4311,39.4493,305906.0
2022-08-10 15:10:00,43.29,43.3,43.27,43.28,264782.0,39.4493,39.4584,39.4311,39.4402,264782.0
2022-08-10 15:15:00,43.29,43.3,43.27,43.3,372721.0,39.4493,39.4584,39.4311,39.4584,372721.0
2022-08-10 15:20:00,43.29,43.33,43.29,43.33,390633.0,39.4493,39.4858,39.4493,39.4858,390633.0
2022-08-10 15:25:00,43.32,43.34,43.31,43.33,84063.0,39.4767,39.4949,39.4676,39.4858,84063.0
2022-08-10 15:30:00,43.33,43.33,43.31,43.32,153310.0,39.4858,39.4858,39.4676,39.4767,153310.0
2022-08-10 15:35:00,43.32,43.37,43.31,43.36,360686.0,39.4767,39.5222,39.4676,39.5131,360686.0
2022-08-10 15:40:00,43.36,43.39,43.34,43.38,275177.0,39.5131,39.5405,39.4949,39.5313,275177.0
2022-08-10 15:45:00,43.38,43.39,43.36,43.37,175107.0,39.5313,39.5405,39.5131,39.5222,175107.0
2022-08-10 15:50:00,43.37,43.4,43.35,43.39,190576.0,39.5222,39.5496,39.504,39.5405,190576.0
2022-08-10 15:55:00,43.39,43.39,43.36,43.39,230529.0,39.5405,39.5405,39.5131,39.5405,230529.0
2022-08-11 09:30:00,43.61,43.62,43.54,43.54,330796.0,39.7409,39.7501,39.6772,39.6772,330796.0
2022-08-11 09:35:00,43.53,43.58,43.51,43.58,109597.0,39.668,39.7136,39.6498,39.7136,109597.0
2022-08-11 09:40:00,43.57,43.63,43.57,43.61,292539.0,39.7045,39.7592,39.7045,39.7409,292539.0
2022-08-11 09:45:00,43.6,43.65,43.59,43.65,185978.0,39.7318,39.7774,39.7227,39.7774,185978.0
2022-08-11 09:50:00,43.65,43.7,43.64,43.68,81907.0,39.7774,39.823,39.7683,39.8047,81907.0
2022-08-11 09:55:00,43.69,43.7,43.66,43.67,132941.0,39.8138,39.823,39.7865,39.7956,132941.0
2022-08-11 10:00:00,43.68,43.7,43.65,43.69,304065.0,39.8047,39.823,39.7774,39.8138,304065.0
2022-08-11 10:05:00,43.7,43.72,43.68,43.71,115428.0,39.823,39.8412,39.8047,39.8321,115428.0
2022-08-11 10:10:00,43.71,43.72,43.67,43.68,117162.0,39.8321,39.8412,39.7956,39.8047,117162.0
2022-08-11 10:15:00,43.68,43.74,43.67,43.73,110932.0,39.8047,39.8594,39.7956,39.8503,110932.0
2022-08-11 10:20:00,43.72,43.72,43.68,43.69,111236.0,39.8412,39.8412,39.8047,39.8138,111236.0
2022-08-11 10:25:00,43.69,43.7,43.66,43.67,63516.0,39.8138,39.823,39.7865,39.7956,63516.0
2022-08-11 10:30:00,43.68,43.71,43.67,43.69,77692.0,39.8047,39.8321,39.7956,39.8138,77692.0
2022-08-11 10:35:00,43.69,43.72,43.67,43.68,88531.0,39.8138,39.8412,39.7956,39.8047,88531.0
2022-08-11 10:40:00,43.68,43.68,43.61,43.62,193244.0,39.8047,39.8047,39.7409,39.7501,193244.0
2022-08-11 10:45:00,43.62,43.63,43.6,43.62,91837.0,39.7501,39.7592,39.7318,39.7501,91837.0
2022-08-11 10:50:00,43.61,43.64,43.58,43.62,104211.0,39.7409,39.7683,39.7136,39.7501,104211.0
2022-08-11 10:55:00,43.63,43.64,43.6,43.62,89632.0,39.7592,39.7683,39.7318,39.7501,89632.0
2022-08-11 11:00:00,43.62,43.63,43.59,43.6,266200.0,39.7501,39.7592,39.7227,39.7318,266200.0
2022-08-11 11:05:00,43.6,43.61,43.49,43.5,964191.0,39.7318,39.7409,39.6316,39.6407,964191.0
2022-08-11 11:10:00,43.5,43.51,43.47,43.49,294180.0,39.6407,39.6498,39.6134,39.6316,294180.0
2022-08-11 11:15:00,43.5,43.52,43.46,43.47,445842.0,39.6407,39.6589,39.6042,39.6134,445842.0
2022-08-11 11:20:00,43.46,43.52,43.46,43.51,169749.0,39.6042,39.6589,39.6042,39.6498,169749.0
2022-08-11 11:25:00,43.51,43.53,43.48,43.52,210976.0,39.6498,39.668,39.6225,39.6589,210976.0
2022-08-11 11:30:00,43.52,43.57,43.52,43.55,42504.0,39.6589,39.7045,39.6589,39.6863,42504.0
2022-08-11 11:35:00,43.54,43.56,43.51,43.54,58350.0,39.6772,39.6954,39.6498,39.6772,58350.0
2022-08-11 11:40:00,43.54,43.57,43.53,43.55,50148.0,39.6772,39.7045,39.668,39.6863,50148.0
2022-08-11 11:45:00,43.55,43.56,43.5,43.52,111551.0,39.6863,39.6954,39.6407,39.6589,111551.0
2022-08-11 11:50:00,43.51,43.51,43.47,43.5,79395.0,39.6498,39.6498,39.6134,39.6407,79395.0
2022-08-11 11:55:00,43.51,43.53,43.49,43.51,154665.0,39.6498,39.668,39.6316,39.6498,154665.0
2022-08-11 12:00:00,43.51,43.53,43.5,43.52,130294.0,39.6498,39.668,39.6407,39.6589,130294.0
2022-08-11 12:05:00,43.51,43.52,43.48,43.49,119091.0,39.6498,39.6589,39.6225,39.6316,119091.0
2022-08-11 12:10:00,43.49,43.51,43.47,43.5,48539.0,39.6316,39.6498,39.6134,39.6407,48539.0
2022-08-11 12:15:00,43.51,43.54,43.48,43.52,65984.0,39.6498,39.6772,39.6225,39.6589,65984.0
2022-08-11 12:20:00,43.53,43.53,43.49,43.51,20567.0,39.668,39.668,39.6316,39.6498,20567.0
2022-08-11 12:25:00,43.52,43.55,43.51,43.54,62728.0,39.6589,39.6863,39.6498,39.6772,62728.0
2022-08-11 12:30:00,43.54,43.58,43.54,43.57,33892.0,39.6772,39.7136,39.6772,39.7045,33892.0
2022-08-11 12:35:00,43.57,43.58,43.55,43.55,75486.0,39.7045,39.7136,39.6863,39.6863,75486.0
2022-08-11 12:40:00,43.55,43.55,43.53,43.54,58887.0,39.6863,39.6863,39.668,39.6772,58887.0
2022-08-11 12:45:00,43.53,43.55,43.51,43.54,46655.0,39.668,39.6863,39.6498,39.6772,46655.0
2022-08-11 12:50:00,43.54,43.57,43.53,43.56,66619.0,39.6772,39.7045,39.668,39.6954,66619.0
2022-08-11 12:55:00,43.56,43.57,43.54,43.55,516876.0,39.6954,39.7045,39.6772,39.6863,516876.0
2022-08-11 13:00:00,43.55,43.56,43.5,43.52,242066.0,39.6863,39.6954,39.6407,39.6589,242066.0
2022-08-11 13:05:00,43.52,43.55,43.52,43.52,168926.0,39.6589,39.6863,39.6589,39.6589,168926.0
2022-08-11 13:10:00,43.52,43.56,43.52,43.56,61918.0,39.6589,39.6954,39.6589,39.6954,61918.0
2022-08-11 13:15:00,43.56,43.58,43.54,43.58,29292.0,39.6954,39.7136,39.6772,39.7136,29292.0
2022-08-11 13:20:00,43.57,43.61,43.56,43.59,66030.0,39.7045,39.7409,39.6954,39.7227,66030.0
2022-08-11 13:25:00,43.59,43.6,43.55,43.56,63039.0,39.7227,39.7318,39.6863,39.6954,63039.0
2022-08-11 13:30:00,43.56,43.56,43.5,43.51,47031.0,39.6954,39.6954,39.6407,39.6498,47031.0
2022-08-11 13:35:00,43.52,43.55,43.51,43.54,82659.0,39.6589,39.6863,39.6498,39.6772,82659.0
2022-08-11 13:40:00,43.53,43.55,43.52,43.54,312252.0,39.668,39.6863,39.6589,39.6772,312252.0
2022-08-11 13:45:00,43.54,43.54,43.49,43.5,188075.0,39.6772,39.6772,39.6316,39.6407,188075.0
2022-08-11 13:50:00,43.5,43.52,43.48,43.48,101375.0,39.6407,39.6589,39.6225,39.6225,101375.0
2022-08-11 13:55:00,43.48,43.5,43.48,43.49,107085.0,39.6225,39.6407,39.6225,39.6316,107085.0
2022-08-11 14:00:00,43.49,43.5,43.44,43.45,371984.0,39.6316,39.6407,39.586,39.5951,371984.0
2022-08-11 14:05:00,43.45,43.46,43.43,43.44,111955.0,39.5951,39.6042,39.5769,39.586,111955.0
2022-08-11 14:10:00,43.44,43.45,43.41,43.41,153547.0,39.586,39.5951,39.5587,39.5587,153547.0
2022-08-11 14:15:00,43.41,43.46,43.4,43.45,70732.0,39.5587,39.6042,39.5496,39.5951,70732.0
2022-08-11 14:20:00,43.45,43.45,43.42,43.44,73353.0,39.5951,39.5951,39.5678,39.586,73353.0
2022-08-11 14:25:00,43.44,43.45,43.43,43.45,121015.0,39.586,39.5951,39.5769,39.5951,121015.0
2022-08-11 14:30:00,43.44,43.45,43.39,43.4,85039.0,39.586,39.5951,39.5405,39.5496,85039.0
2022-08-11 14:35:00,43.4,43.42,43.39,43.4,134582.0,39.5496,39.5678,39.5405,39.5496,134582.0
2022-08-11 14:40:00,43.4,43.4,43.37,43.39,149872.0,39.5496,39.5496,39.5222,39.5405,149872.0
2022-08-11 14:45:00,43.39,43.4,43.37,43.38,328452.0,39.5405,39.5496,39.5222,39.5313,328452.0
2022-08-11 14:50:00,43.38,43.39,43.34,43.34,86293.0,39.5313,39.5405,39.4949,39.4949,86293.0
2022-08-11 14:55:00,43.34,43.41,43.34,43.39,233300.0,39.4949,39.5587,39.4949,39.5405,233300.0
2022-08-11 15:00:00,43.39,43.4,43.37,43.39,115741.0,39.5405,39.5496,39.5222,39.5405,115741.0
2022-08-11 15:05:00,43.39,43.39,43.34,43.38,151086.0,39.5405,39.5405,39.4949,39.5313,151086.0
2022-08-11 15:10:00,43.37,43.39,43.31,43.34,110149.0,39.5222,39.5405,39.4676,39.4949,110149.0
2022-08-11 15:15:00,43.34,43.38,43.33,43.37,359496.0,39.4949,39.5313,39.4858,39.5222,359496.0
2022-08-11 15:20:00,43.37,43.39,43.36,43.37,199879.0,39.5222,39.5405,39.5131,39.5222,199879.0
2022-08-11 15:25:00,43.36,43.4,43.36,43.39,119653.0,39.5131,39.5496,39.5131,39.5405,119653.0
2022-08-11 15:30:00,43.39,43.42,43.38,43.41,84375.0,39.5405,39.5678,39.5313,39.5587,84375.0
2022-08-11 15:35:00,43.41,43.42,43.35,43.37,61126.0,39.5587,39.5678,39.504,39.5222,61126.0
2022-08-11 15:40:00,43.37,43.38,43.34,43.35,141400.0,39.5222,39.5313,39.4949,39.504,141400.0
2022-08-11 15:45:00,43.35,43.36,43.32,43.34,184882.0,39.504,39.5131,39.4767,39.4949,184882.0
2022-08-11 15:50:00,43.34,43.38,43.32,43.38,399306.0,39.4949,39.5313,39.4767,39.5313,399306.0
2022-08-11 15:55:00,43.38,43.39,43.35,43.39,302460.0,39.5313,39.5405,39.504,39.5405,302460.0
2022-08-12 09:30:00,43.43,43.45,43.35,43.41,208268.0,39.5769,39.5951,39.504,39.5587,208268.0
2022-08-12 09:35:00,43.44,43.45,43.4,43.43,53464.0,39.586,39.5951,39.5496,39.5769,53464.0
2022-08-12 09:40:00,43.45,43.49,43.44,43.47,34184.0,39.5951,39.6316,39.586,39.6134,34184.0
2022-08-12 09:45:00,43.47,43.48,43.45,43.45,66719.0,39.6134,39.6225,39.5951,39.5951,66719.0
2022-08-12 09:50:00,43.45,43.5,43.44,43.48,58534.0,39.5951,39.6407,39.586,39.6225,58534.0
2022-08-12 09:55:00,43.48,43.49,43.46,43.48,131452.0,39.6225,39.6316,39.6042,39.6225,131452.0
2022-08-12 10:00:00,43.48,43.48,43.33,43.34,431237.0,39.6225,39.6225,39.4858,39.4949,431237.0
2022-08-12 10:05:00,43.37,43.42,43.33,43.39,61061.0,39.5222,39.5678,39.4858,39.5405,61061.0
2022-08-12 10:10:00,43.39,43.47,43.38,43.42,85657.0,39.5405,39.6134,39.5313,39.5678,85657.0
2022-08-12 10:15:00,43.42,43.46,43.4,43.45,117126.0,39.5678,39.6042,39.5496,39.5951,117126.0
2022-08-12 10:20:00,43.44,43.45,43.41,43.43,75361.0,39.586,39.5951,39.5587,39.5769,75361.0
2022-08-12 10:25:00,43.43,43.44,43.38,43.41,107671.0,39.5769,39.586,39.5313,39.5587,107671.0
2022-08-12 10:30:00,43.41,43.47,43.4,43.44,51468.0,39.5587,39.6134,39.5496,39.586,51468.0
2022-08-12 10:35:00,43.44,43.47,43.38,43.38,120157.0,39.586,39.6134,39.5313,39.5313,120157.0
2022-08-12 10:40:00,43.38,43.4,43.36,43.37,32277.0,39.5313,39.5496,39.5131,39.5222,32277.0
2022-08-12 10:45:00,43.38,43.39,43.35,43.38,57243.0,39.5313,39.5405,39.504,39.5313,57243.0
2022-08-12 10:50:00,43.37,43.38,43.35,43.36,95685.0,39.5222,39.5313,39.504,39.5131,95685.0
2022-08-12 10:55:00,43.37,43.38,43.34,43.38,105779.0,39.5222,39.5313,39.4949,39.5313,105779.0
2022-08-12 11:00:00,43.37,43.42,43.35,43.4,178700.0,39.5222,39.5678,39.504,39.5496,178700.0
2022-08-12 11:05:00,43.4,43.42,43.37,43.39,33423.0,39.5496,39.5678,39.5222,39.5405,33423.0
2022-08-12 11:10:00,43.38,43.42,43.38,43.4,82301.0,39.5313,39.5678,39.5313,39.5496,82301.0
2022-08-12 11:15:00,43.41,43.46,43.39,43.45,88309.0,39.5587,39.6042,39.5405,39.5951,88309.0
2022-08-12 11:20:00,43.45,43.47,43.44,43.44,62380.0,39.5951,39.6134,39.586,39.586,62380.0
2022-08-12 11:25:00,43.45,43.45,43.42,43.43,76748.0,39.5951,39.5951,39.5678,39.5769,76748.0
2022-08-12 11:30:00,43.43,43.45,43.41,43.42,41634.0,39.5769,39.5951,39.5587,39.5678,41634.0
2022-08-12 11:35:00,43.41,43.46,43.41,43.44,274065.0,39.5587,39.6042,39.5587,39.586,274065.0
2022-08-12 11:40:00,43.43,43.44,43.42,43.44,146449.0,39.5769,39.586,39.5678,39.586,146449.0
2022-08-12 11:45:00,43.43,43.48,43.43,43.47,76190.0,39.5769,39.6225,39.5769,39.6134,76190.0
2022-08-12 11:50:00,43.47,43.47,43.44,43.46,57969.0,39.6134,39.6134,39.586,39.6042,57969.0
2022-08-12 11:55:00,43.46,43.47,43.45,43.45,97920.0,39.6042,39.6134,39.5951,39.5951,97920.0
2022-08-12 12:00:00,43.45,43.48,43.45,43.48,85889.0,39.5951,39.6225,39.5951,39.6225,85889.0
2022-08-12 12:05:00,43.48,43.49,43.47,43.49,21908.0,39.6225,39.6316,39.6134,39.6316,21908.0
2022-08-12 12:10:00,43.5,43.5,43.48,43.49,30917.0,39.6407,39.6407,39.6225,39.6316,30917.0
2022-08-12 12:15:00,43.48,43.5,43.48,43.49,62450.0,39.6225,39.6407,39.6225,39.6316,62450.0
2022-08-12 12:20:00,43.49,43.51,43.48,43.5,63081.0,39.6316,39.6498,39.6225,39.6407,63081.0
2022-08-12 12:25:00,43.5,43.51,43.49,43.5,87492.0,39.6407,39.6498,39.6316,39.6407,87492.0
2022-08-12 12:30:00,43.5,43.52,43.5,43.51,32204.0,39.6407,39.6589,39.6407,39.6498,32204.0
2022-08-12 12:35:00,43.52,43.52,43.5,43.52,59326.0,39.6589,39.6589,39.6407,39.6589,59326.0
2022-08-12 12:40:00,43.51,43.53,43.5,43.52,41873.0,39.6498,39.668,39.6407,39.6589,41873.0
2022-08-12 12:45:00,43.52,43.54,43.52,43.54,22043.0,39.6589,39.6772,39.6589,39.6772,22043.0
2022-08-12 12:50:00,43.54,43.54,43.52,43.53,122902.0,39.6772,39.6772,39.6589,39.668,122902.0
2022-08-12 12:55:00,43.52,43.53,43.51,43.52,59290.0,39.6589,39.668,39.6498,39.6589,59290.0
2022-08-12 13:00:00,43.52,43.54,43.51,43.53,35708.0,39.6589,39.6772,39.6498,39.668,35708.0
2022-08-12 13:05:00,43.53,43.56,43.53,43.56,221265.0,39.668,39.6954,39.668,39.6954,221265.0
2022-08-12 13:10:00,43.56,43.57,43.55,43.56,48414.0,39.6954,39.7045,39.6863,39.6954,48414.0
2022-08-12 13:15:00,43.55,43.57,43.55,43.57,132209.0,39.6863,39.7045,39.6863,39.7045,132209.0
2022-08-12 13:20:00,43.57,43.58,43.56,43.57,17792.0,39.7045,39.7136,39.6954,39.7045,17792.0
2022-08-12 13:25:00,43.57,43.58,43.57,43.58,40586.0,39.7045,39.7136,39.7045,39.7136,40586.0
2022-08-12 13:30:00,43.58,43.59,43.56,43.58,218319.0,39.7136,39.7227,39.6954,39.7136,218319.0
2022-08-12 13:35:00,43.58,43.59,43.57,43.57,85317.0,39.7136,39.7227,39.7045,39.7045,85317.0
2022-08-12 13:40:00,43.57,43.59,43.57,43.58,119966.0,39.7045,39.7227,39.7045,39.7136,119966.0
2022-08-12 13:45:00,43.58,43.6,43.58,43.6,32955.0,39.7136,39.7318,39.7136,39.7318,32955.0
2022-08-12 13:50:00,43.6,43.62,43.59,43.61,70517.0,39.7318,39.7501,39.7227,39.7409,70517.0
2022-08-12 13:55:00,43.61,43.61,43.6,43.6,31215.0,39.7409,39.7409,39.7318,39.7318,31215.0
2022-08-12 14:00:00,43.61,43.61,43.6,43.61,46271.0,39.7409,39.7409,39.7318,39.7409,46271.0
2022-08-12 14:05:00,43.6,43.61,43.6,43.61,38886.0,39.7318,39.7409,39.7318,39.7409,38886.0
2022-08-12 14:10:00,43.61,43.63,43.6,43.63,38393.0,39.7409,39.7592,39.7318,39.7592,38393.0
2022-08-12 14:15:00,43.62,43.63,43.62,43.63,85173.0,39.7501,39.7592,39.7501,39.7592,85173.0
2022-08-12 14:20:00,43.63,43.63,43.61,43.63,76741.0,39.7592,39.7592,39.7409,39.7592,76741.0
2022-08-12 14:25:00,43.63,43.64,43.62,43.64,68588.0,39.7592,39.7683,39.7501,39.7683,68588.0
2022-08-12 14:30:00,43.63,43.66,43.63,43.66,71112.0,39.7592,39.7865,39.7592,39.7865,71112.0
2022-08-12 14:35:00,43.66,43.66,43.64,43.64,96743.0,39.7865,39.7865,39.7683,39.7683,96743.0
2022-08-12 14:40:00,43.65,43.67,43.64,43.66,21910.0,39.7774,39.7956,39.7683,39.7865,21910.0
2022-08-12 14:45:00,43.66,43.67,43.66,43.66,60570.0,39.7865,39.7956,39.7865,39.7865,60570.0
2022-08-12 14:50:00,43.66,43.68,43.65,43.65,191837.0,39.7865,39.8047,39.7774,39.7774,191837.0
2022-08-12 14:55:00,43.66,43.67,43.64,43.67,158696.0,39.7865,39.7956,39.7683,39.7956,158696.0
2022-08-12 15:00:00,43.67,43.67,43.65,43.66,74031.0,39.7956,39.7956,39.7774,39.7865,74031.0
2022-08-12 15:05:00,43.66,43.68,43.66,43.67,103280.0,39.7865,39.8047,39.7865,39.7956,103280.0
2022-08-12 15:10:00,43.67,43.69,43.67,43.68,155775.0,39.7956,39.8138,39.7956,39.8047,155775.0
2022-08-12 15:15:00,43.68,43.69,43.68,43.69,23700.0,39.8047,39.8138,39.8047,39.8138,23700.0
2022-08-12 15:20:00,43.68,43.69,43.67,43.68,108101.0,39.8047,39.8138,39.7956,39.8047,108101.0
2022-08-12 15:25:00,43.68,43.69,43.66,43.69,155188.0,39.8047,39.8138,39.7865,39.8138,155188.0
2022-08-12 15:30:00,43.69,43.7,43.67,43.68,101025.0,39.8138,39.823,39.7956,39.8047,101025.0
2022-08-12 15:35:00,43.67,43.69,43.67,43.69,185907.0,39.7956,39.8138,39.7956,39.8138,185907.0
2022-08-12 15:40:00,43.69,43.72,43.68,43.72,135047.0,39.8138,39.8412,39.8047,39.8412,135047.0
2022-08-12 15:45:00,43.72,43.72,43.69,43.71,245678.0,39.8412,39.8412,39.8138,39.8321,245678.0
2022-08-12 15:50:00,43.71,43.72,43.69,43.7,191712.0,39.8321,39.8412,39.8138,39.823,191712.0
2022-08-12 15:55:00,43.7,43.74,43.69,43.73,250608.0,39.823,39.8594,39.8138,39.8503,250608.0
2022-08-15 09:30:00,43.32,43.43,43.32,43.33,314330.0,39.4767,39.5769,39.4767,39.4858,314330.0
2022-08-15 09:35:00,43.34,43.34,43.3,43.32,74841.0,39.4949,39.4949,39.4584,39.4767,74841.0
2022-08-15 09:40:00,43.32,43.33,43.29,43.29,63243.0,39.4767,39.4858,39.4493,39.4493,63243.0
2022-08-15 09:45:00,43.29,43.33,43.29,43.3,289476.0,39.4493,39.4858,39.4493,39.4584,289476.0
2022-08-15 09:50:00,43.32,43.36,43.31,43.35,214696.0,39.4767,39.5131,39.4676,39.504,214696.0
2022-08-15 09:55:00,43.36,43.37,43.33,43.37,95843.0,39.5131,39.5222,39.4858,39.5222,95843.0
2022-08-15 10:00:00,43.36,43.37,43.33,43.35,313346.0,39.5131,39.5222,39.4858,39.504,313346.0
2022-08-15 10:05:00,43.36,43.36,43.31,43.33,168221.0,39.5131,39.5131,39.4676,39.4858,168221.0
2022-08-15 10:10:00,43.33,43.33,43.29,43.29,140236.0,39.4858,39.4858,39.4493,39.4493,140236.0
2022-08-15 10:15:00,43.28,43.3,43.26,43.27,241465.0,39.4402,39.4584,39.422,39.4311,241465.0
2022-08-15 10:20:00,43.26,43.28,43.25,43.27,286160.0,39.422,39.4402,39.4129,39.4311,286160.0
2022-08-15 10:25:00,43.27,43.3,43.26,43.3,232320.0,39.4311,39.4584,39.422,39.4584,232320.0
2022-08-15 10:30:00,43.29,43.34,43.28,43.32,338146.0,39.4493,39.4949,39.4402,39.4767,338146.0
2022-08-15 10:35:00,43.33,43.34,43.3,43.33,299172.0,39.4858,39.4949,39.4584,39.4858,299172.0
2022-08-15 10:40:00,43.32,43.37,43.32,43.34,266570.0,39.4767,39.5222,39.4767,39.4949,266570.0
2022-08-15 10:45:00,43.35,43.36,43.32,43.32,236153.0,39.504,39.5131,39.4767,39.4767,236153.0
2022-08-15 10:50:00,43.33,43.34,43.31,43.32,248242.0,39.4858,39.4949,39.4676,39.4767,248242.0
2022-08-15 10:55:00,43.32,43.33,43.29,43.32,276048.0,39.4767,39.4858,39.4493,39.4767,276048.0
2022-08-15 11:00:00,43.31,43.35,43.31,43.32,222814.0,39.4676,39.504,39.4676,39.4767,222814.0
2022-08-15 11:05:00,43.32,43.34,43.3,43.31,183794.0,39.4767,39.4949,39.4584,39.4676,183794.0
2022-08-15 11:10:00,43.31,43.31,43.28,43.3,135768.0,39.4676,39.4676,39.4402,39.4584,135768.0
2022-08-15 11:15:00,43.29,43.31,43.29,43.29,87030.0,39.4493,39.4676,39.4493,39.4493,87030.0
2022-08-15 11:20:00,43.31,43.33,43.3,43.31,45032.0,39.4676,39.4858,39.4584,39.4676,45032.0
2022-08-15 11:25:00,43.32,43.35,43.31,43.34,87659.0,39.4767,39.504,39.4676,39.4949,87659.0
2022-08-15 11:30:00,43.34,43.37,43.33,43.36,92778.0,39.4949,39.5222,39.4858,39.5131,92778.0
2022-08-15 11:35:00,43.37,43.39,43.35,43.39,112113.0,39.5222,39.5405,39.504,39.5405,112113.0
2022-08-15 11:40:00,43.39,43.42,43.37,43.41,40477.0,39.5405,39.5678,39.5222,39.5587,40477.0
2022-08-15 11:45:00,43.42,43.45,43.41,43.45,65183.0,39.5678,39.5951,39.5587,39.5951,65183.0
2022-08-15 11:50:00,43.45,43.46,43.43,43.44,83475.0,39.5951,39.6042,39.5769,39.586,83475.0
2022-08-15 11:55:00,43.44,43.45,43.43,43.43,27201.0,39.586,39.5951,39.5769,39.5769,27201.0
2022-08-15 12:00:00,43.44,43.44,43.42,43.43,43308.0,39.586,39.586,39.5678,39.5769,43308.0
2022-08-15 12:05:00,43.44,43.44,43.41,43.41,53616.0,39.586,39.586,39.5587,39.5587,53616.0
2022-08-15 12:10:00,43.42,43.45,43.41,43.43,97906.0,39.5678,39.5951,39.5587,39.5769,97906.0
2022-08-15 12:15:00,43.44,43.45,43.42,43.42,112684.0,39.586,39.5951,39.5678,39.5678,112684.0
2022-08-15 12:20:00,43.42,43.43,43.41,43.41,39271.0,39.5678,39.5769,39.5587,39.5587,39271.0
2022-08-15 12:25:00,43.42,43.43,43.41,43.43,130225.0,39.5678,39.5769,39.5587,39.5769,130225.0
2022-08-15 12:30:00,43.44,43.46,43.43,43.44,38924.0,39.586,39.6042,39.5769,39.586,38924.0
2022-08-15 12:35:00,43.44,43.45,43.43,43.43,61737.0,39.586,39.5951,39.5769,39.5769,61737.0
2022-08-15 12:40:00,43.43,43.44,43.42,43.44,137699.0,39.5769,39.586,39.5678,39.586,137699.0
2022-08-15 12:45:00,43.44,43.44,43.43,43.43,154271.0,39.586,39.586,39.5769,39.5769,154271.0
2022-08-15 12:50:00,43.43,43.45,43.42,43.44,34935.0,39.5769,39.5951,39.5678,39.586,34935.0
2022-08-15 12:55:00,43.45,43.47,43.44,43.46,88194.0,39.5951,39.6134,39.586,39.6042,88194.0
2022-08-15 13:00:00,43.46,43.46,43.44,43.45,159917.0,39.6042,39.6042,39.586,39.5951,159917.0
2022-08-15 13:05:00,43.45,43.48,43.45,43.47,77570.0,39.5951,39.6225,39.5951,39.6134,77570.0
2022-08-15 13:10:00,43.47,43.48,43.43,43.43,71688.0,39.6134,39.6225,39.5769,39.5769,71688.0
2022-08-15 13:15:00,43.43,43.45,43.42,43.43,84248.0,39.5769,39.5951,39.5678,39.5769,84248.0
2022-08-15 13:20:00,43.43,43.43,43.41,43.43,50667.0,39.5769,39.5769,39.5587,39.5769,50667.0
2022-08-15 13:25:00,43.43,43.44,43.42,43.43,76600.0,39.5769,39.586,39.5678,39.5769,76600.0
2022-08-15 13:30:00,43.42,43.43,43.41,43.41,38498.0,39.5678,39.5769,39.5587,39.5587,38498.0
2022-08-15 13:35:00,43.41,43.42,43.4,43.41,88629.0,39.5587,39.5678,39.5496,39.5587,88629.0
2022-08-15 13:40:00,43.4,43.41,43.39,43.4,76747.0,39.5496,39.5587,39.5405,39.5496,76747.0
2022-08-15 13:45:00,43.39,43.42,43.39,43.41,74283.0,39.5405,39.5678,39.5405,39.5587,74283.0
2022-08-15 13:50:00,43.4,43.41,43.39,43.4,378980.0,39.5496,39.5587,39.5405,39.5496,378980.0
2022-08-15 13:55:00,43.4,43.41,43.39,43.39,35430.0,39.5496,39.5587,39.5405,39.5405,35430.0
2022-08-15 14:00:00,43.39,43.4,43.38,43.39,210617.0,39.5405,39.5496,39.5313,39.5405,210617.0
2022-08-15 14:05:00,43.38,43.39,43.34,43.35,88392.0,39.5313,39.5405,39.4949,39.504,88392.0
2022-08-15 14:10:00,43.34,43.36,43.34,43.35,130091.0,39.4949,39.5131,39.4949,39.504,130091.0
2022-08-15 14:15:00,43.36,43.37,43.35,43.36,38731.0,39.5131,39.5222,39.504,39.5131,38731.0
2022-08-15 14:20:00,43.36,43.38,43.36,43.37,324216.0,39.5131,39.5313,39.5131,39.5222,324216.0
2022-08-15 14:25:00,43.36,43.38,43.35,43.38,105613.0,39.5131,39.5313,39.504,39.5313,105613.0
2022-08-15 14:30:00,43.38,43.4,43.37,43.39,157340.0,39.5313,39.5496,39.5222,39.5405,157340.0
2022-08-15 14:35:00,43.38,43.39,43.38,43.39,42940.0,39.5313,39.5405,39.5313,39.5405,42940.0
2022-08-15 14:40:00,43.39,43.4,43.37,43.38,74014.0,39.5405,39.5496,39.5222,39.5313,74014.0
2022-08-15 14:45:00,43.38,43.39,43.37,43.39,69588.0,39.5313,39.5405,39.5222,39.5405,69588.0
2022-08-15 14:50:00,43.38,43.39,43.38,43.39,233337.0,39.5313,39.5405,39.5313,39.5405,233337.0
2022-08-15 14:55:00,43.39,43.4,43.38,43.4,165340.0,39.5405,39.5496,39.5313,39.5496,165340.0
2022-08-15 15:00:00,43.4,43.41,43.39,43.41,100056.0,39.5496,39.5587,39.5405,39.5587,100056.0
2022-08-15 15:05:00,43.41,43.41,43.4,43.4,58416.0,39.5587,39.5587,39.5496,39.5496,58416.0
2022-08-15 15:10:00,43.41,43.43,43.4,43.43,1248068.0,39.5587,39.5769,39.5496,39.5769,1248068.0
2022-08-15 15:15:00,43.43,43.44,43.42,43.44,61598.0,39.5769,39.586,39.5678,39.586,61598.0
2022-08-15 15:20:00,43.44,43.46,43.43,43.46,135281.0,39.586,39.6042,39.5769,39.6042,135281.0
2022-08-15 15:25:00,43.46,43.46,43.44,43.46,291710.0,39.6042,39.6042,39.586,39.6042,291710.0
2022-08-15 15:30:00,43.46,43.46,43.44,43.46,123669.0,39.6042,39.6042,39.586,39.6042,123669.0
2022-08-15 15:35:00,43.46,43.46,43.44,43.45,128158.0,39.6042,39.6042,39.586,39.5951,128158.0
2022-08-15 15:40:00,43.46,43.46,43.44,43.46,170998.0,39.6042,39.6042,39.586,39.6042,170998.0
2022-08-15 15:45:00,43.46,43.46,43.44,43.45,135297.0,39.6042,39.6042,39.586,39.5951,135297.0
2022-08-15 15:50:00,43.45,43.46,43.41,43.42,159381.0,39.5951,39.6042,39.5587,39.5678,159381.0
2022-08-15 15:55:00,43.41,43.44,43.41,43.42,181568.0,39.5587,39.586,39.5587,39.5678,181568.0
2022-08-16 09:30:00,43.21,43.26,43.2,43.25,313215.0,39.3764,39.422,39.3673,39.4129,313215.0
2022-08-16 09:35:00,43.26,43.27,43.24,43.24,106687.0,39.422,39.4311,39.4038,39.4038,106687.0
2022-08-16 09:40:00,43.24,43.26,43.22,43.24,161317.0,39.4038,39.422,39.3855,39.4038,161317.0
2022-08-16 09:45:00,43.25,43.26,43.22,43.23,97412.0,39.4129,39.422,39.3855,39.3947,97412.0
2022-08-16 09:50:00,43.22,43.25,43.2,43.25,115117.0,39.3855,39.4129,39.3673,39.4129,115117.0
2022-08-16 09:55:00,43.25,43.3,43.25,43.3,63248.0,39.4129,39.4584,39.4129,39.4584,63248.0
2022-08-16 10:00:00,43.29,43.3,43.22,43.23,502036.0,39.4493,39.4584,39.3855,39.3947,502036.0
2022-08-16 10:05:00,43.23,43.26,43.22,43.25,97399.0,39.3947,39.422,39.3855,39.4129,97399.0
2022-08-16 10:10:00,43.26,43.28,43.24,43.27,166872.0,39.422,39.4402,39.4038,39.4311,166872.0
2022-08-16 10:15:00,43.26,43.29,43.25,43.29,193230.0,39.422,39.4493,39.4129,39.4493,193230.0
2022-08-16 10:20:00,43.28,43.3,43.26,43.29,75067.0,39.4402,39.4584,39.422,39.4493,75067.0
2022-08-16 10:25:00,43.28,43.31,43.26,43.3,42793.0,39.4402,39.4676,39.422,39.4584,42793.0
2022-08-16 10:30:00,43.3,43.3,43.24,43.24,150299.0,39.4584,39.4584,39.4038,39.4038,150299.0
2022-08-16 10:35:00,43.24,43.28,43.23,43.27,146619.0,39.4038,39.4402,39.3947,39.4311,146619.0
2022-08-16 10:40:00,43.28,43.32,43.27,43.31,143794.0,39.4402,39.4767,39.4311,39.4676,143794.0
2022-08-16 10:45:00,43.3,43.34,43.29,43.34,86106.0,39.4584,39.4949,39.4493,39.4949,86106.0
2022-08-16 10:50:00,43.33,43.34,43.28,43.29,94995.0,39.4858,39.4949,39.4402,39.4493,94995.0
2022-08-16 10:55:00,43.29,43.31,43.26,43.3,321546.0,39.4493,39.4676,39.422,39.4584,321546.0
2022-08-16 11:00:00,43.3,43.34,43.29,43.29,138978.0,39.4584,39.4949,39.4493,39.4493,138978.0
2022-08-16 11:05:00,43.3,43.33,43.29,43.3,94886.0,39.4584,39.4858,39.4493,39.4584,94886.0
2022-08-16 11:10:00,43.29,43.34,43.29,43.34,263453.0,39.4493,39.4949,39.4493,39.4949,263453.0
2022-08-16 11:15:00,43.34,43.36,43.33,43.36,150639.0,39.4949,39.5131,39.4858,39.5131,150639.0
2022-08-16 11:20:00,43.35,43.36,43.33,43.34,139133.0,39.504,39.5131,39.4858,39.4949,139133.0
2022-08-16 11:25:00,43.34,43.36,43.34,43.35,206196.0,39.4949,39.5131,39.4949,39.504,206196.0
2022-08-16 11:30:00,43.35,43.39,43.33,43.34,139863.0,39.504,39.5405,39.4858,39.4949,139863.0
2022-08-16 11:35:00,43.34,43.35,43.33,43.35,131071.0,39.4949,39.504,39.4858,39.504,131071.0
2022-08-16 11:40:00,43.35,43.37,43.33,43.36,55828.0,39.504,39.5222,39.4858,39.5131,55828.0
2022-08-16 11:45:00,43.37,43.39,43.36,43.38,70685.0,39.5222,39.5405,39.5131,39.5313,70685.0
2022-08-16 11:50:00,43.38,43.38,43.36,43.38,75286.0,39.5313,39.5313,39.5131,39.5313,75286.0
2022-08-16 11:55:00,43.38,43.4,43.37,43.39,140667.0,39.5313,39.5496,39.5222,39.5405,140667.0
2022-08-16 12:00:00,43.4,43.4,43.36,43.37,76337.0,39.5496,39.5496,39.5131,39.5222,76337.0
2022-08-16 12:05:00,43.37,43.38,43.36,43.37,228476.0,39.5222,39.5313,39.5131,39.5222,228476.0
2022-08-16 12:10:00,43.37,43.39,43.36,43.39,102045.0,39.5222,39.5405,39.5131,39.5405,102045.0
2022-08-16 12:15:00,43.39,43.41,43.38,43.41,113272.0,39.5405,39.5587,39.5313,39.5587,113272.0
2022-08-16 12:20:00,43.4,43.41,43.39,43.41,33812.0,39.5496,39.5587,39.5405,39.5587,33812.0
2022-08-16 12:25:00,43.41,43.41,43.38,43.39,86263.0,39.5587,39.5587,39.5313,39.5405,86263.0
2022-08-16 12:30:00,43.39,43.39,43.38,43.38,65652.0,39.5405,39.5405,39.5313,39.5313,65652.0
2022-08-16 12:35:00,43.38,43.39,43.36,43.37,84090.0,39.5313,39.5405,39.5131,39.5222,84090.0
2022-08-16 12:40:00,43.37,43.38,43.36,43.38,104705.0,39.5222,39.5313,39.5131,39.5313,104705.0
2022-08-16 12:45:00,43.38,43.39,43.37,43.38,85195.0,39.5313,39.5405,39.5222,39.5313,85195.0
2022-08-16 12:50:00,43.37,43.38,43.37,43.38,33956.0,39.5222,39.5313,39.5222,39.5313,33956.0
2022-08-16 12:55:00,43.38,43.38,43.37,43.38,31307.0,39.5313,39.5313,39.5222,39.5313,31307.0
2022-08-16 13:00:00,43.38,43.39,43.37,43.38,54571.0,39.5313,39.5405,39.5222,39.5313,54571.0
2022-08-16 13:05:00,43.39,43.41,43.38,43.41,61923.0,39.5405,39.5587,39.5313,39.5587,61923.0
2022-08-16 13:10:00,43.4,43.42,43.4,43.41,40790.0,39.5496,39.5678,39.5496,39.5587,40790.0
2022-08-16 13:15:00,43.41,43.42,43.41,43.41,27354.0,39.5587,39.5678,39.5587,39.5587,27354.0
2022-08-16 13:20:00,43.41,43.42,43.4,43.41,64483.0,39.5587,39.5678,39.5496,39.5587,64483.0
2022-08-16 13:25:00,43.42,43.42,43.4,43.41,73560.0,39.5678,39.5678,39.5496,39.5587,73560.0
2022-08-16 13:30:00,43.42,43.44,43.41,43.43,70101.0,39.5678,39.586,39.5587,39.5769,70101.0
2022-08-16 13:35:00,43.43,43.46,43.42,43.44,164727.0,39.5769,39.6042,39.5678,39.586,164727.0
2022-08-16 13:40:00,43.45,43.46,43.44,43.45,53820.0,39.5951,39.6042,39.586,39.5951,53820.0
2022-08-16 13:45:00,43.46,43.47,43.45,43.47,111054.0,39.6042,39.6134,39.5951,39.6134,111054.0
2022-08-16 13:50:00,43.47,43.49,43.46,43.49,57669.0,39.6134,39.6316,39.6042,39.6316,57669.0
2022-08-16 13:55:00,43.48,43.5,43.47,43.49,206901.0,39.6225,39.6407,39.6134,39.6316,206901.0
2022-08-16 14:00:00,43.49,43.51,43.48,43.48,88478.0,39.6316,39.6498,39.6225,39.6225,88478.0
2022-08-16 14:05:00,43.49,43.52,43.48,43.51,190673.0,39.6316,39.6589,39.6225,39.6498,190673.0
2022-08-16 14:10:00,43.52,43.53,43.51,43.53,30483.0,39.6589,39.668,39.6498,39.668,30483.0
2022-08-16 14:15:00,43.52,43.54,43.52,43.54,35169.0,39.6589,39.6772,39.6589,39.6772,35169.0
2022-08-16 14:20:00,43.54,43.54,43.52,43.53,95444.0,39.6772,39.6772,39.6589,39.668,95444.0
2022-08-16 14:25:00,43.53,43.54,43.51,43.52,103470.0,39.668,39.6772,39.6498,39.6589,103470.0
2022-08-16 14:30:00,43.52,43.53,43.49,43.49,77871.0,39.6589,39.668,39.6316,39.6316,77871.0
2022-08-16 14:35:00,43.48,43.49,43.4,43.41,292596.0,39.6225,39.6316,39.5496,39.5587,292596.0
2022-08-16 14:40:00,43.41,43.42,43.38,43.39,112838.0,39.5587,39.5678,39.5313,39.5405,112838.0
2022-08-16 14:45:00,43.38,43.39,43.31,43.35,110882.0,39.5313,39.5405,39.4676,39.504,110882.0
2022-08-16 14:50:00,43.35,43.37,43.33,43.34,81950.0,39.504,39.5222,39.4858,39.4949,81950.0
2022-08-16 14:55:00,43.35,43.4,43.34,43.39,211369.0,39.504,39.5496,39.4949,39.5405,211369.0
2022-08-16 15:00:00,43.4,43.4,43.35,43.36,162654.0,39.5496,39.5496,39.504,39.5131,162654.0
2022-08-16 15:05:00,43.36,43.41,43.36,43.4,117547.0,39.5131,39.5587,39.5131,39.5496,117547.0
2022-08-16 15:10:00,43.4,43.4,43.37,43.39,90014.0,39.5496,39.5496,39.5222,39.5405,90014.0
2022-08-16 15:15:00,43.39,43.41,43.37,43.41,109284.0,39.5405,39.5587,39.5222,39.5587,109284.0
2022-08-16 15:20:00,43.41,43.43,43.39,43.42,148252.0,39.5587,39.5769,39.5405,39.5678,148252.0
2022-08-16 15:25:00,43.42,43.44,43.41,43.43,77407.0,39.5678,39.586,39.5587,39.5769,77407.0
2022-08-16 15:30:00,43.43,43.45,43.42,43.44,74140.0,39.5769,39.5951,39.5678,39.586,74140.0
2022-08-16 15:35:00,43.44,43.45,43.43,43.44,113209.0,39.586,39.5951,39.5769,39.586,113209.0
2022-08-16 15:40:00,43.44,43.45,43.42,43.43,67552.0,39.586,39.5951,39.5678,39.5769,67552.0
2022-08-16 15:45:00,43.43,43.47,43.42,43.47,137676.0,39.5769,39.6134,39.5678,39.6134,137676.0
2022-08-16 15:50:00,43.47,43.48,43.45,43.47,121725.0,39.6134,39.6225,39.5951,39.6134,121725.0
2022-08-16 15:55:00,43.47,43.48,43.45,43.47,170694.0,39.6134,39.6225,39.5951,39.6134,170694.0
2022-08-17 09:30:00,43.01,43.05,43.01,43.01,293333.0,39.1942,39.2306,39.1942,39.1942,293333.0
2022-08-17 09:35:00,43.01,43.06,43.0,43.02,82756.0,39.1942,39.2397,39.1851,39.2033,82756.0
2022-08-17 09:40:00,43.02,43.02,42.96,42.99,81492.0,39.2033,39.2033,39.1486,39.1759,81492.0
2022-08-17 09:45:00,43.01,43.02,42.97,43.02,265950.0,39.1942,39.2033,39.1577,39.2033,265950.0
2022-08-17 09:50:00,43.02,43.03,42.98,43.02,131446.0,39.2033,39.2124,39.1668,39.2033,131446.0
2022-08-17 09:55:00,43.02,43.06,43.0,43.04,35839.0,39.2033,39.2397,39.1851,39.2215,35839.0
2022-08-17 10:00:00,43.04,43.08,43.02,43.08,157365.0,39.2215,39.258,39.2033,39.258,157365.0
2022-08-17 10:05:00,43.08,43.14,43.07,43.11,78228.0,39.258,39.3126,39.2488,39.2853,78228.0
2022-08-17 10:10:00,43.09,43.1,43.03,43.04,158986.0,39.2671,39.2762,39.2124,39.2215,158986.0
2022-08-17 10:15:00,43.04,43.06,43.01,43.05,460899.0,39.2215,39.2397,39.1942,39.2306,460899.0
2022-08-17 10:20:00,43.05,43.08,43.04,43.05,40898.0,39.2306,39.258,39.2215,39.2306,40898.0
2022-08-17 10:25:00,43.04,43.06,43.03,43.05,45395.0,39.2215,39.2397,39.2124,39.2306,45395.0
2022-08-17 10:30:00,43.06,43.08,43.02,43.04,41586.0,39.2397,39.258,39.2033,39.2215,41586.0
2022-08-17 10:35:00,43.05,43.05,42.97,43.02,54151.0,39.2306,39.2306,39.1577,39.2033,54151.0
2022-08-17 10:40:00,43.02,43.04,43.01,43.04,72915.0,39.2033,39.2215,39.1942,39.2215,72915.0
2022-08-17 10:45:00,43.04,43.05,43.01,43.02,155460.0,39.2215,39.2306,39.1942,39.2033,155460.0
2022-08-17 10:50:00,43.02,43.02,42.93,42.95,136872.0,39.2033,39.2033,39.1213,39.1395,136872.0
2022-08-17 10:55:00,42.95,42.96,42.91,42.91,78457.0,39.1395,39.1486,39.103,39.103,78457.0
2022-08-17 11:00:00,42.93,42.96,42.92,42.94,47578.0,39.1213,39.1486,39.1122,39.1304,47578.0
2022-08-17 11:05:00,42.94,42.95,42.9,42.91,73279.0,39.1304,39.1395,39.0939,39.103,73279.0
2022-08-17 11:10:00,42.92,42.94,42.91,42.91,65327.0,39.1122,39.1304,39.103,39.103,65327.0
2022-08-17 11:15:00,42.92,42.95,42.89,42.95,121350.0,39.1122,39.1395,39.0848,39.1395,121350.0
2022-08-17 11:20:00,42.95,42.97,42.93,42.96,142942.0,39.1395,39.1577,39.1213,39.1486,142942.0
2022-08-17 11:25:00,42.96,42.96,42.93,42.94,28248.0,39.1486,39.1486,39.1213,39.1304,28248.0
2022-08-17 11:30:00,42.95,42.99,42.93,42.95,54330.0,39.1395,39.1759,39.1213,39.1395,54330.0
2022-08-17 11:35:00,42.95,42.95,42.91,42.91,112952.0,39.1395,39.1395,39.103,39.103,112952.0
2022-08-17 11:40:00,42.91,42.92,42.87,42.89,45214.0,39.103,39.1122,39.0666,39.0848,45214.0
2022-08-17 11:45:00,42.9,42.91,42.86,42.88,39096.0,39.0939,39.103,39.0575,39.0757,39096.0
2022-08-17 11:50:00,42.88,42.9,42.87,42.88,56474.0,39.0757,39.0939,39.0666,39.0757,56474.0
2022-08-17 11:55:00,42.89,42.89,42.87,42.87,34586.0,39.0848,39.0848,39.0666,39.0666,34586.0
2022-08-17 12:00:00,42.87,42.92,42.87,42.91,81371.0,39.0666,39.1122,39.0666,39.103,81371.0
2022-08-17 12:05:00,42.91,42.93,42.9,42.91,52602.0,39.103,39.1213,39.0939,39.103,52602.0
2022-08-17 12:10:00,42.91,42.91,42.88,42.91,44452.0,39.103,39.103,39.0757,39.103,44452.0
2022-08-17 12:15:00,42.91,42.93,42.9,42.92,28131.0,39.103,39.1213,39.0939,39.1122,28131.0
2022-08-17 12:20:00,42.92,42.97,42.91,42.97,5731079.0,39.1122,39.1577,39.103,39.1577,5731079.0
2022-08-17 12:25:00,42.96,42.98,42.94,42.98,230685.0,39.1486,39.1668,39.1304,39.1668,230685.0
2022-08-17 12:30:00,42.97,43.0,42.97,42.99,362179.0,39.1577,39.1851,39.1577,39.1759,362179.0
2022-08-17 12:35:00,42.98,43.04,42.98,43.02,416571.0,39.1668,39.2215,39.1668,39.2033,416571.0
2022-08-17 12:40:00,43.02,43.04,43.01,43.04,136404.0,39.2033,39.2215,39.1942,39.2215,136404.0
2022-08-17 12:45:00,43.04,43.05,43.02,43.02,143050.0,39.2215,39.2306,39.2033,39.2033,143050.0
2022-08-17 12:50:00,43.02,43.04,43.01,43.02,232445.0,39.2033,39.2215,39.1942,39.2033,232445.0
2022-08-17 12:55:00,43.02,43.05,43.02,43.04,97131.0,39.2033,39.2306,39.2033,39.2215,97131.0
2022-08-17 13:00:00,43.04,43.05,42.99,43.03,452394.0,39.2215,39.2306,39.1759,39.2124,452394.0
2022-08-17 13:05:00,43.03,43.05,43.01,43.02,140876.0,39.2124,39.2306,39.1942,39.2033,140876.0
2022-08-17 13:10:00,43.02,43.03,43.01,43.03,26428.0,39.2033,39.2124,39.1942,39.2124,26428.0
2022-08-17 13:15:00,43.02,43.04,43.0,43.01,47969.0,39.2033,39.2215,39.1851,39.1942,47969.0
2022-08-17 13:20:00,43.01,43.03,43.01,43.02,47298.0,39.1942,39.2124,39.1942,39.2033,47298.0
2022-08-17 13:25:00,43.02,43.07,43.02,43.05,66731.0,39.2033,39.2488,39.2033,39.2306,66731.0
2022-08-17 13:30:00,43.05,43.08,43.04,43.05,92211.0,39.2306,39.258,39.2215,39.2306,92211.0
2022-08-17 13:35:00,43.05,43.06,43.04,43.05,71962.0,39.2306,39.2397,39.2215,39.2306,71962.0
2022-08-17 13:40:00,43.05,43.06,43.04,43.04,63650.0,39.2306,39.2397,39.2215,39.2215,63650.0
2022-08-17 13:45:00,43.04,43.06,43.04,43.05,73588.0,39.2215,39.2397,39.2215,39.2306,73588.0
2022-08-17 13:50:00,43.05,43.07,43.05,43.05,93912.0,39.2306,39.2488,39.2306,39.2306,93912.0
2022-08-17 13:55:00,43.06,43.07,43.05,43.06,130726.0,39.2397,39.2488,39.2306,39.2397,130726.0
2022-08-17 14:00:00,43.06,43.24,43.05,43.17,647918.0,39.2397,39.4038,39.2306,39.34,647918.0
2022-08-17 14:05:00,43.17,43.24,43.1,43.21,295139.0,39.34,39.4038,39.2762,39.3764,295139.0
2022-08-17 14:10:00,43.21,43.27,43.17,43.27,529079.0,39.3764,39.4311,39.34,39.4311,529079.0
2022-08-17 14:15:00,43.28,43.3,43.21,43.25,151018.0,39.4402,39.4584,39.3764,39.4129,151018.0
2022-08-17 14:20:00,43.25,43.25,43.17,43.2,76409.0,39.4129,39.4129,39.34,39.3673,76409.0
2022-08-17 14:25:00,43.19,43.25,43.17,43.25,117322.0,39.3582,39.4129,39.34,39.4129,117322.0
2022-08-17 14:30:00,43.25,43.29,43.22,43.27,115966.0,39.4129,39.4493,39.3855,39.4311,115966.0
2022-08-17 14:35:00,43.28,43.33,43.28,43.33,132610.0,39.4402,39.4858,39.4402,39.4858,132610.0
2022-08-17 14:40:00,43.33,43.33,43.25,43.25,222552.0,39.4858,39.4858,39.4129,39.4129,222552.0
2022-08-17 14:45:00,43.25,43.27,43.21,43.25,76825.0,39.4129,39.4311,39.3764,39.4129,76825.0
2022-08-17 14:50:00,43.25,43.26,43.2,43.22,84376.0,39.4129,39.422,39.3673,39.3855,84376.0
2022-08-17 14:55:00,43.21,43.22,43.17,43.18,117037.0,39.3764,39.3855,39.34,39.3491,117037.0
2022-08-17 15:00:00,43.18,43.21,43.17,43.2,142537.0,39.3491,39.3764,39.34,39.3673,142537.0
2022-08-17 15:05:00,43.21,43.23,43.16,43.17,124479.0,39.3764,39.3947,39.3309,39.34,124479.0
2022-08-17 15:10:00,43.16,43.18,43.07,43.11,210397.0,39.3309,39.3491,39.2488,39.2853,210397.0
2022-08-17 15:15:00,43.11,43.12,43.08,43.09,295865.0,39.2853,39.2944,39.258,39.2671,295865.0
2022-08-17 15:20:00,43.09,43.13,43.07,43.12,164781.0,39.2671,39.3035,39.2488,39.2944,164781.0
2022-08-17 15:25:00,43.12,43.14,43.08,43.12,123157.0,39.2944,39.3126,39.258,39.2944,123157.0
2022-08-17 15:30:00,43.12,43.12,43.09,43.11,125423.0,39.2944,39.2944,39.2671,39.2853,125423.0
2022-08-17 15:35:00,43.11,43.13,43.1,43.11,84133.0,39.2853,39.3035,39.2762,39.2853,84133.0
2022-08-17 15:40:00,43.11,43.14,43.1,43.13,106614.0,39.2853,39.3126,39.2762,39.3035,106614.0
2022-08-17 15:45:00,43.13,43.13,43.07,43.09,180582.0,39.3035,39.3035,39.2488,39.2671,180582.0
2022-08-17 15:50:00,43.09,43.11,43.06,43.11,202942.0,39.2671,39.2853,39.2397,39.2853,202942.0
2022-08-17 15:55:00,43.11,43.13,43.08,43.1,319854.0,39.2853,39.3035,39.258,39.2762,319854.0
2022-08-18 09:30:00,43.04,43.08,42.98,42.99,347012.0,39.2215,39.258,39.1668,39.1759,347012.0
2022-08-18 09:35:00,42.98,43.03,42.98,43.02,237010.0,39.1668,39.2124,39.1668,39.2033,237010.0
2022-08-18 09:40:00,43.01,43.02,42.99,43.01,44308.0,39.1942,39.2033,39.1759,39.1942,44308.0
2022-08-18 09:45:00,43.02,43.02,42.94,42.95,247464.0,39.2033,39.2033,39.1304,39.1395,247464.0
2022-08-18 09:50:00,42.95,43.01,42.94,43.0,153001.0,39.1395,39.1942,39.1304,39.1851,153001.0
2022-08-18 09:55:00,43.0,43.02,42.98,42.99,135194.0,39.1851,39.2033,39.1668,39.1759,135194.0
2022-08-18 10:00:00,42.99,42.99,42.92,42.96,466782.0,39.1759,39.1759,39.1122,39.1486,466782.0
2022-08-18 10:05:00,42.97,42.97,42.91,42.95,241611.0,39.1577,39.1577,39.103,39.1395,241611.0
2022-08-18 10:10:00,42.95,42.99,42.94,42.98,147019.0,39.1395,39.1759,39.1304,39.1668,147019.0
2022-08-18 10:15:00,42.98,42.99,42.96,42.97,100928.0,39.1668,39.1759,39.1486,39.1577,100928.0
2022-08-18 10:20:00,42.98,43.0,42.96,42.98,142976.0,39.1668,39.1851,39.1486,39.1668,142976.0
2022-08-18 10:25:00,42.98,42.99,42.96,42.96,200656.0,39.1668,39.1759,39.1486,39.1486,200656.0
2022-08-18 10:30:00,42.97,42.99,42.95,42.96,1363165.0,39.1577,39.1759,39.1395,39.1486,1363165.0
2022-08-18 10:35:00,42.97,42.98,42.95,42.97,117392.0,39.1577,39.1668,39.1395,39.1577,117392.0
2022-08-18 10:40:00,42.97,43.0,42.97,42.98,381358.0,39.1577,39.1851,39.1577,39.1668,381358.0
2022-08-18 10:45:00,42.98,43.02,42.97,43.02,131979.0,39.1668,39.2033,39.1577,39.2033,131979.0
2022-08-18 10:50:00,43.02,43.03,42.98,42.99,192237.0,39.2033,39.2124,39.1668,39.1759,192237.0
2022-08-18 10:55:00,42.99,43.0,42.97,43.0,883446.0,39.1759,39.1851,39.1577,39.1851,883446.0
2022-08-18 11:00:00,43.0,43.02,42.98,42.98,136787.0,39.1851,39.2033,39.1668,39.1668,136787.0
2022-08-18 11:05:00,42.99,43.01,42.97,42.99,176100.0,39.1759,39.1942,39.1577,39.1759,176100.0
2022-08-18 11:10:00,43.0,43.03,42.99,43.02,86347.0,39.1851,39.2124,39.1759,39.2033,86347.0
2022-08-18 11:15:00,43.02,43.06,43.02,43.04,73795.0,39.2033,39.2397,39.2033,39.2215,73795.0
2022-08-18 11:20:00,43.04,43.07,43.03,43.07,88014.0,39.2215,39.2488,39.2124,39.2488,88014.0
2022-08-18 11:25:00,43.07,43.08,43.04,43.07,203519.0,39.2488,39.258,39.2215,39.2488,203519.0
2022-08-18 11:30:00,43.07,43.08,43.04,43.05,460762.0,39.2488,39.258,39.2215,39.2306,460762.0
2022-08-18 11:35:00,43.06,43.07,43.03,43.05,180949.0,39.2397,39.2488,39.2124,39.2306,180949.0
2022-08-18 11:40:00,43.05,43.06,43.02,43.03,104065.0,39.2306,39.2397,39.2033,39.2124,104065.0
2022-08-18 11:45:00,43.03,43.04,43.02,43.04,100899.0,39.2124,39.2215,39.2033,39.2215,100899.0
2022-08-18 11:50:00,43.04,43.04,43.02,43.02,231914.0,39.2215,39.2215,39.2033,39.2033,231914.0
2022-08-18 11:55:00,43.02,43.03,43.0,43.0,107891.0,39.2033,39.2124,39.1851,39.1851,107891.0
2022-08-18 12:00:00,43.01,43.02,43.0,43.02,69987.0,39.1942,39.2033,39.1851,39.2033,69987.0
2022-08-18 12:05:00,43.02,43.03,43.0,43.01,81552.0,39.2033,39.2124,39.1851,39.1942,81552.0
2022-08-18 12:10:00,43.01,43.01,42.99,43.0,48741.0,39.1942,39.1942,39.1759,39.1851,48741.0
2022-08-18 12:15:00,43.0,43.01,42.97,42.98,76737.0,39.1851,39.1942,39.1577,39.1668,76737.0
2022-08-18 12:20:00,42.97,42.98,42.92,42.92,116894.0,39.1577,39.1668,39.1122,39.1122,116894.0
2022-08-18 12:25:00,42.92,42.95,42.91,42.93,75889.0,39.1122,39.1395,39.103,39.1213,75889.0
2022-08-18 12:30:00,42.94,42.94,42.91,42.94,50919.0,39.1304,39.1304,39.103,39.1304,50919.0
2022-08-18 12:35:00,42.94,42.94,42.9,42.91,183498.0,39.1304,39.1304,39.0939,39.103,183498.0
2022-08-18 12:40:00,42.91,42.92,42.87,42.87,201916.0,39.103,39.1122,39.0666,39.0666,201916.0
2022-08-18 12:45:00,42.87,42.9,42.86,42.89,92335.0,39.0666,39.0939,39.0575,39.0848,92335.0
2022-08-18 12:50:00,42.89,42.89,42.87,42.88,514528.0,39.0848,39.0848,39.0666,39.0757,514528.0
2022-08-18 12:55:00,42.89,42.89,42.84,42.85,55242.0,39.0848,39.0848,39.0393,39.0484,55242.0
2022-08-18 13:00:00,42.85,42.87,42.82,42.82,322764.0,39.0484,39.0666,39.021,39.021,322764.0
2022-08-18 13:05:00,42.82,42.88,42.82,42.88,73079.0,39.021,39.0757,39.021,39.0757,73079.0
2022-08-18 13:10:00,42.87,42.89,42.83,42.85,429484.0,39.0666,39.0848,39.0301,39.0484,429484.0
2022-08-18 13:15:00,42.85,42.87,42.84,42.87,102385.0,39.0484,39.0666,39.0393,39.0666,102385.0
2022-08-18 13:20:00,42.87,42.89,42.86,42.86,44001.0,39.0666,39.0848,39.0575,39.0575,44001.0
2022-08-18 13:25:00,42.86,42.89,42.86,42.88,93675.0,39.0575,39.0848,39.0575,39.0757,93675.0
2022-08-18 13:30:00,42.88,42.89,42.86,42.88,45343.0,39.0757,39.0848,39.0575,39.0757,45343.0
2022-08-18 13:35:00,42.88,42.9,42.87,42.9,104085.0,39.0757,39.0939,39.0666,39.0939,104085.0
2022-08-18 13:40:00,42.9,42.91,42.89,42.9,38974.0,39.0939,39.103,39.0848,39.0939,38974.0
2022-08-18 13:45:00,42.89,42.9,42.88,42.88,189453.0,39.0848,39.0939,39.0757,39.0757,189453.0
2022-08-18 13:50:00,42.88,42.89,42.87,42.88,64981.0,39.0757,39.0848,39.0666,39.0757,64981.0
2022-08-18 13:55:00,42.88,42.88,42.85,42.86,260540.0,39.0757,39.0757,39.0484,39.0575,260540.0
2022-08-18 14:00:00,42.87,42.89,42.85,42.89,161765.0,39.0666,39.0848,39.0484,39.0848,161765.0
2022-08-18 14:05:00,42.87,42.9,42.87,42.9,68647.0,39.0666,39.0939,39.0666,39.0939,68647.0
2022-08-18 14:10:00,42.91,42.91,42.88,42.89,69546.0,39.103,39.103,39.0757,39.0848,69546.0
2022-08-18 14:15:00,42.9,42.91,42.89,42.91,44939.0,39.0939,39.103,39.0848,39.103,44939.0
2022-08-18 14:20:00,42.91,42.92,42.89,42.92,16921.0,39.103,39.1122,39.0848,39.1122,16921.0
2022-08-18 14:25:00,42.92,42.93,42.91,42.91,134713.0,39.1122,39.1213,39.103,39.103,134713.0
2022-08-18 14:30:00,42.91,42.92,42.89,42.9,94694.0,39.103,39.1122,39.0848,39.0939,94694.0
2022-08-18 14:35:00,42.9,42.91,42.89,42.91,42447.0,39.0939,39.103,39.0848,39.103,42447.0
2022-08-18 14:40:00,42.9,42.92,42.9,42.92,160441.0,39.0939,39.1122,39.0939,39.1122,160441.0
2022-08-18 14:45:00,42.91,42.93,42.91,42.91,144097.0,39.103,39.1213,39.103,39.103,144097.0
2022-08-18 14:50:00,42.91,42.95,42.91,42.94,221758.0,39.103,39.1395,39.103,39.1304,221758.0
2022-08-18 14:55:00,42.95,42.96,42.94,42.94,55051.0,39.1395,39.1486,39.1304,39.1304,55051.0
2022-08-18 15:00:00,42.94,42.96,42.93,42.96,43303.0,39.1304,39.1486,39.1213,39.1486,43303.0
2022-08-18 15:05:00,42.96,42.99,42.96,42.98,201989.0,39.1486,39.1759,39.1486,39.1668,201989.0
2022-08-18 15:10:00,42.98,43.0,42.97,42.99,84214.0,39.1668,39.1851,39.1577,39.1759,84214.0
2022-08-18 15:15:00,43.0,43.01,42.98,43.01,105899.0,39.1851,39.1942,39.1668,39.1942,105899.0
2022-08-18 15:20:00,43.01,43.01,42.98,43.0,156969.0,39.1942,39.1942,39.1668,39.1851,156969.0
2022-08-18 15:25:00,43.01,43.01,42.99,43.01,68182.0,39.1942,39.1942,39.1759,39.1942,68182.0
2022-08-18 15:30:00,43.01,43.01,42.99,43.01,73361.0,39.1942,39.1942,39.1759,39.1942,73361.0
2022-08-18 15:35:00,43.01,43.01,42.99,42.99,170709.0,39.1942,39.1942,39.1759,39.1759,170709.0
2022-08-18 15:40:00,42.99,43.0,42.98,42.98,67999.0,39.1759,39.1851,39.1668,39.1668,67999.0
2022-08-18 15:45:00,42.98,42.99,42.96,42.97,159159.0,39.1668,39.1759,39.1486,39.1577,159159.0
2022-08-18 15:50:00,42.97,42.98,42.91,42.92,191562.0,39.1577,39.1668,39.103,39.1122,191562.0
2022-08-18 15:55:00,42.92,42.96,42.91,42.95,255020.0,39.1122,39.1486,39.103,39.1395,255020.0
2022-08-19 09:30:00,42.55,42.56,42.52,42.54,347066.0,38.775,38.7841,38.7476,38.7659,347066.0
2022-08-19 09:35:00,42.54,42.57,42.51,42.51,82813.0,38.7659,38.7932,38.7385,38.7385,82813.0
2022-08-19 09:40:00,42.52,42.53,42.47,42.48,98694.0,38.7476,38.7568,38.7021,38.7112,98694.0
2022-08-19 09:45:00,42.48,42.48,42.41,42.43,102630.0,38.7112,38.7112,38.6474,38.6656,102630.0
2022-08-19 09:50:00,42.43,42.43,42.39,42.4,105858.0,38.6656,38.6656,38.6292,38.6383,105858.0
2022-08-19 09:55:00,42.4,42.42,42.39,42.39,77338.0,38.6383,38.6565,38.6292,38.6292,77338.0
2022-08-19 10:00:00,42.39,42.43,42.37,42.41,275051.0,38.6292,38.6656,38.611,38.6474,275051.0
2022-08-19 10:05:00,42.41,42.42,42.36,42.36,167576.0,38.6474,38.6565,38.6018,38.6018,167576.0
2022-08-19 10:10:00,42.37,42.4,42.35,42.36,275713.0,38.611,38.6383,38.5927,38.6018,275713.0
2022-08-19 10:15:00,42.36,42.4,42.34,42.39,226782.0,38.6018,38.6383,38.5836,38.6292,226782.0
2022-08-19 10:20:00,42.4,42.45,42.39,42.4,158124.0,38.6383,38.6839,38.6292,38.6383,158124.0
2022-08-19 10:25:00,42.41,42.41,42.38,42.41,213984.0,38.6474,38.6474,38.6201,38.6474,213984.0
2022-08-19 10:30:00,42.41,42.43,42.38,42.39,229552.0,38.6474,38.6656,38.6201,38.6292,229552.0
2022-08-19 10:35:00,42.39,42.4,42.36,42.37,198916.0,38.6292,38.6383,38.6018,38.611,198916.0
2022-08-19 10:40:00,42.37,42.39,42.34,42.38,169789.0,38.611,38.6292,38.5836,38.6201,169789.0
2022-08-19 10:45:00,42.38,42.42,42.37,42.39,164190.0,38.6201,38.6565,38.611,38.6292,164190.0
2022-08-19 10:50:00,42.4,42.4,42.33,42.33,165738.0,38.6383,38.6383,38.5745,38.5745,165738.0
2022-08-19 10:55:00,42.33,42.34,42.29,42.3,149327.0,38.5745,38.5836,38.5381,38.5472,149327.0
2022-08-19 11:00:00,42.3,42.32,42.29,42.3,177896.0,38.5472,38.5654,38.5381,38.5472,177896.0
2022-08-19 11:05:00,42.3,42.32,42.26,42.26,303556.0,38.5472,38.5654,38.5107,38.5107,303556.0
2022-08-19 11:10:00,42.26,42.28,42.25,42.27,96529.0,38.5107,38.5289,38.5016,38.5198,96529.0
2022-08-19 11:15:00,42.27,42.27,42.25,42.27,401216.0,38.5198,38.5198,38.5016,38.5198,401216.0
2022-08-19 11:20:00,42.26,42.28,42.24,42.26,116937.0,38.5107,38.5289,38.4925,38.5107,116937.0
2022-08-19 11:25:00,42.26,42.3,42.25,42.29,63358.0,38.5107,38.5472,38.5016,38.5381,63358.0
2022-08-19 11:30:00,42.29,42.32,42.28,42.31,573068.0,38.5381,38.5654,38.5289,38.5563,573068.0
2022-08-19 11:35:00,42.31,42.34,42.3,42.33,238112.0,38.5563,38.5836,38.5472,38.5745,238112.0
2022-08-19 11:40:00,42.33,42.37,42.32,42.35,84032.0,38.5745,38.611,38.5654,38.5927,84032.0
2022-08-19 11:45:00,42.35,42.39,42.34,42.37,89656.0,38.5927,38.6292,38.5836,38.611,89656.0
2022-08-19 11:50:00,42.37,42.38,42.33,42.33,411155.0,38.611,38.6201,38.5745,38.5745,411155.0
2022-08-19 11:55:00,42.34,42.34,42.31,42.31,61336.0,38.5836,38.5836,38.5563,38.5563,61336.0
2022-08-19 12:00:00,42.31,42.32,42.29,42.31,144977.0,38.5563,38.5654,38.5381,38.5563,144977.0
2022-08-19 12:05:00,42.31,42.33,42.3,42.31,33830.0,38.5563,38.5745,38.5472,38.5563,33830.0
2022-08-19 12:10:00,42.31,42.34,42.3,42.34,97048.0,38.5563,38.5836,38.5472,38.5836,97048.0
2022-08-19 12:15:00,42.34,42.36,42.33,42.35,64513.0,38.5836,38.6018,38.5745,38.5927,64513.0
2022-08-19 12:20:00,42.35,42.35,42.33,42.34,46152.0,38.5927,38.5927,38.5745,38.5836,46152.0
2022-08-19 12:25:00,42.34,42.34,42.32,42.33,74535.0,38.5836,38.5836,38.5654,38.5745,74535.0
2022-08-19 12:30:00,42.33,42.35,42.31,42.35,69698.0,38.5745,38.5927,38.5563,38.5927,69698.0
2022-08-19 12:35:00,42.35,42.38,42.34,42.38,128902.0,38.5927,38.6201,38.5836,38.6201,128902.0
2022-08-19 12:40:00,42.38,42.39,42.36,42.38,95833.0,38.6201,38.6292,38.6018,38.6201,95833.0
2022-08-19 12:45:00,42.38,42.39,42.36,42.37,46614.0,38.6201,38.6292,38.6018,38.611,46614.0
2022-08-19 12:50:00,42.37,42.39,42.36,42.39,48521.0,38.611,38.6292,38.6018,38.6292,48521.0
2022-08-19 12:55:00,42.39,42.41,42.38,42.4,71611.0,38.6292,38.6474,38.6201,38.6383,71611.0
2022-08-19 13:00:00,42.4,42.42,42.39,42.41,49077.0,38.6383,38.6565,38.6292,38.6474,49077.0
2022-08-19 13:05:00,42.41,42.41,42.39,42.4,31660.0,38.6474,38.6474,38.6292,38.6383,31660.0
2022-08-19 13:10:00,42.41,42.41,42.38,42.39,85326.0,38.6474,38.6474,38.6201,38.6292,85326.0
2022-08-19 13:15:00,42.39,42.4,42.38,42.39,69290.0,38.6292,38.6383,38.6201,38.6292,69290.0
2022-08-19 13:20:00,42.39,42.39,42.37,42.38,35596.0,38.6292,38.6292,38.611,38.6201,35596.0
2022-08-19 13:25:00,42.37,42.38,42.35,42.36,66499.0,38.611,38.6201,38.5927,38.6018,66499.0
2022-08-19 13:30:00,42.36,42.36,42.31,42.33,132709.0,38.6018,38.6018,38.5563,38.5745,132709.0
2022-08-19 13:35:00,42.33,42.33,42.3,42.31,93462.0,38.5745,38.5745,38.5472,38.5563,93462.0
2022-08-19 13:40:00,42.31,42.34,42.31,42.33,67513.0,38.5563,38.5836,38.5563,38.5745,67513.0
2022-08-19 13:45:00,42.33,42.35,42.32,42.34,122362.0,38.5745,38.5927,38.5654,38.5836,122362.0
2022-08-19 13:50:00,42.34,42.37,42.34,42.36,116261.0,38.5836,38.611,38.5836,38.6018,116261.0
2022-08-19 13:55:00,42.37,42.38,42.35,42.38,41391.0,38.611,38.6201,38.5927,38.6201,41391.0
2022-08-19 14:00:00,42.37,42.38,42.35,42.37,112564.0,38.611,38.6201,38.5927,38.611,112564.0
2022-08-19 14:05:00,42.37,42.38,42.36,42.37,49049.0,38.611,38.6201,38.6018,38.611,49049.0
2022-08-19 14:10:00,42.37,42.37,42.31,42.31,159593.0,38.611,38.611,38.5563,38.5563,159593.0
2022-08-19 14:15:00,42.31,42.32,42.3,42.32,75893.0,38.5563,38.5654,38.5472,38.5654,75893.0
2022-08-19 14:20:00,42.32,42.33,42.31,42.33,21463.0,38.5654,38.5745,38.5563,38.5745,21463.0
2022-08-19 14:25:00,42.33,42.35,42.32,42.34,105997.0,38.5745,38.5927,38.5654,38.5836,105997.0
2022-08-19 14:30:00,42.34,42.36,42.33,42.35,183948.0,38.5836,38.6018,38.5745,38.5927,183948.0
2022-08-19 14:35:00,42.34,42.35,42.31,42.31,149231.0,38.5836,38.5927,38.5563,38.5563,149231.0
2022-08-19 14:40:00,42.32,42.33,42.3,42.32,81933.0,38.5654,38.5745,38.5472,38.5654,81933.0
2022-08-19 14:45:00,42.32,42.33,42.3,42.31,69657.0,38.5654,38.5745,38.5472,38.5563,69657.0
2022-08-19 14:50:00,42.32,42.32,42.28,42.29,97401.0,38.5654,38.5654,38.5289,38.5381,97401.0
2022-08-19 14:55:00,42.29,42.3,42.27,42.27,151681.0,38.5381,38.5472,38.5198,38.5198,151681.0
2022-08-19 15:00:00,42.28,42.28,42.24,42.24,81970.0,38.5289,38.5289,38.4925,38.4925,81970.0
2022-08-19 15:05:00,42.25,42.26,42.24,42.25,92267.0,38.5016,38.5107,38.4925,38.5016,92267.0
2022-08-19 15:10:00,42.25,42.3,42.24,42.3,131612.0,38.5016,38.5472,38.4925,38.5472,131612.0
2022-08-19 15:15:00,42.3,42.31,42.28,42.3,132390.0,38.5472,38.5563,38.5289,38.5472,132390.0
2022-08-19 15:20:00,42.3,42.31,42.29,42.3,46796.0,38.5472,38.5563,38.5381,38.5472,46796.0
2022-08-19 15:25:00,42.3,42.31,42.29,42.3,144258.0,38.5472,38.5563,38.5381,38.5472,144258.0
2022-08-19 15:30:00,42.31,42.33,42.3,42.3,63914.0,38.5563,38.5745,38.5472,38.5472,63914.0
2022-08-19 15:35:00,42.3,42.32,42.29,42.3,64858.0,38.5472,38.5654,38.5381,38.5472,64858.0
2022-08-19 15:40:00,42.3,42.31,42.29,42.31,43652.0,38.5472,38.5563,38.5381,38.5563,43652.0
2022-08-19 15:45:00,42.31,42.32,42.28,42.3,56377.0,38.5563,38.5654,38.5289,38.5472,56377.0
2022-08-19 15:50:00,42.31,42.34,42.3,42.33,120178.0,38.5563,38.5836,38.5472,38.5745,120178.0
2022-08-19 15:55:00,42.33,42.35,42.32,42.33,168584.0,38.5745,38.5927,38.5654,38.5745,168584.0
2022-08-22 09:30:00,41.87,41.93,41.8,41.8,540794.0,38.1553,38.21,38.0915,38.0915,540794.0
2022-08-22 09:35:00,41.8,41.83,41.77,41.82,159561.0,38.0915,38.1189,38.0642,38.1097,159561.0
2022-08-22 09:40:00,41.83,41.86,41.8,41.85,77148.0,38.1189,38.1462,38.0915,38.1371,77148.0
2022-08-22 09:45:00,41.84,41.86,41.75,41.76,205332.0,38.128,38.1462,38.046,38.0551,205332.0
2022-08-22 09:50:00,41.75,41.77,41.73,41.76,74628.0,38.046,38.0642,38.0277,38.0551,74628.0
2022-08-22 09:55:00,41.76,41.79,41.75,41.77,51757.0,38.0551,38.0824,38.046,38.0642,51757.0
2022-08-22 10:00:00,41.76,41.79,41.74,41.78,244392.0,38.0551,38.0824,38.0368,38.0733,244392.0
2022-08-22 10:05:00,41.78,41.8,41.76,41.78,142426.0,38.0733,38.0915,38.0551,38.0733,142426.0
2022-08-22 10:10:00,41.77,41.8,41.76,41.76,137673.0,38.0642,38.0915,38.0551,38.0551,137673.0
2022-08-22 10:15:00,41.76,41.78,41.72,41.73,114927.0,38.0551,38.0733,38.0186,38.0277,114927.0
2022-08-22 10:20:00,41.72,41.73,41.67,41.68,137432.0,38.0186,38.0277,37.9731,37.9822,137432.0
2022-08-22 10:25:00,41.67,41.7,41.66,41.69,184185.0,37.9731,38.0004,37.9639,37.9913,184185.0
2022-08-22 10:30:00,41.68,41.72,41.67,41.68,150284.0,37.9822,38.0186,37.9731,37.9822,150284.0
2022-08-22 10:35:00,41.69,41.72,41.66,41.7,182930.0,37.9913,38.0186,37.9639,38.0004,182930.0
2022-08-22 10:40:00,41.71,41.75,41.7,41.7,193493.0,38.0095,38.046,38.0004,38.0004,193493.0
2022-08-22 10:45:00,41.71,41.73,41.7,41.7,157160.0,38.0095,38.0277,38.0004,38.0004,157160.0
2022-08-22 10:50:00,41.71,41.71,41.66,41.68,106581.0,38.0095,38.0095,37.9639,37.9822,106581.0
2022-08-22 10:55:00,41.68,41.7,41.66,41.67,121317.0,37.9822,38.0004,37.9639,37.9731,121317.0
2022-08-22 11:00:00,41.67,41.72,41.66,41.71,175514.0,37.9731,38.0186,37.9639,38.0095,175514.0
2022-08-22 11:05:00,41.71,41.72,41.69,41.71,126782.0,38.0095,38.0186,37.9913,38.0095,126782.0
2022-08-22 11:10:00,41.71,41.72,41.68,41.72,157398.0,38.0095,38.0186,37.9822,38.0186,157398.0
2022-08-22 11:15:00,41.71,41.73,41.7,41.71,119963.0,38.0095,38.0277,38.0004,38.0095,119963.0
2022-08-22 11:20:00,41.71,41.72,41.69,41.7,168069.0,38.0095,38.0186,37.9913,38.0004,168069.0
2022-08-22 11:25:00,41.7,41.7,41.62,41.62,272873.0,38.0004,38.0004,37.9275,37.9275,272873.0
2022-08-22 11:30:00,41.62,41.69,41.62,41.69,154267.0,37.9275,37.9913,37.9275,37.9913,154267.0
2022-08-22 11:35:00,41.69,41.7,41.66,41.66,156560.0,37.9913,38.0004,37.9639,37.9639,156560.0
2022-08-22 11:40:00,41.68,41.71,41.67,41.68,77883.0,37.9822,38.0095,37.9731,37.9822,77883.0
2022-08-22 11:45:00,41.69,41.69,41.63,41.66,72165.0,37.9913,37.9913,37.9366,37.9639,72165.0
2022-08-22 11:50:00,41.66,41.69,41.66,41.69,205242.0,37.9639,37.9913,37.9639,37.9913,205242.0
2022-08-22 11:55:00,41.69,41.72,41.68,41.7,77692.0,37.9913,38.0186,37.9822,38.0004,77692.0
2022-08-22 12:00:00,41.7,41.72,41.68,41.7,116356.0,38.0004,38.0186,37.9822,38.0004,116356.0
2022-08-22 12:05:00,41.7,41.72,41.68,41.69,262235.0,38.0004,38.0186,37.9822,37.9913,262235.0
2022-08-22 12:10:00,41.69,41.7,41.67,41.68,349877.0,37.9913,38.0004,37.9731,37.9822,349877.0
2022-08-22 12:15:00,41.68,41.71,41.68,41.71,78048.0,37.9822,38.0095,37.9822,38.0095,78048.0
2022-08-22 12:20:00,41.71,41.75,41.7,41.74,44120.0,38.0095,38.046,38.0004,38.0368,44120.0
2022-08-22 12:25:00,41.74,41.76,41.71,41.72,103610.0,38.0368,38.0551,38.0095,38.0186,103610.0
2022-08-22 12:30:00,41.72,41.73,41.71,41.73,38360.0,38.0186,38.0277,38.0095,38.0277,38360.0
2022-08-22 12:35:00,41.72,41.77,41.72,41.76,100756.0,38.0186,38.0642,38.0186,38.0551,100756.0
2022-08-22 12:40:00,41.75,41.76,41.71,41.72,183873.0,38.046,38.0551,38.0095,38.0186,183873.0
2022-08-22 12:45:00,41.71,41.72,41.68,41.72,118988.0,38.0095,38.0186,37.9822,38.0186,118988.0
2022-08-22 12:50:00,41.71,41.73,41.71,41.72,68339.0,38.0095,38.0277,38.0095,38.0186,68339.0
2022-08-22 12:55:00,41.71,41.72,41.69,41.71,84901.0,38.0095,38.0186,37.9913,38.0095,84901.0
2022-08-22 13:00:00,41.71,41.72,41.68,41.68,93093.0,38.0095,38.0186,37.9822,37.9822,93093.0
2022-08-22 13:05:00,41.69,41.69,41.67,41.68,64791.0,37.9913,37.9913,37.9731,37.9822,64791.0
2022-08-22 13:10:00,41.68,41.68,41.64,41.66,419430.0,37.9822,37.9822,37.9457,37.9639,419430.0
2022-08-22 13:15:00,41.67,41.68,41.65,41.66,55702.0,37.9731,37.9822,37.9548,37.9639,55702.0
2022-08-22 13:20:00,41.66,41.67,41.63,41.64,27039.0,37.9639,37.9731,37.9366,37.9457,27039.0
2022-08-22 13:25:00,41.64,41.66,41.63,41.65,63462.0,37.9457,37.9639,37.9366,37.9548,63462.0
2022-08-22 13:30:00,41.65,41.65,41.59,41.59,78878.0,37.9548,37.9548,37.9002,37.9002,78878.0
2022-08-22 13:35:00,41.59,41.63,41.59,41.62,98526.0,37.9002,37.9366,37.9002,37.9275,98526.0
2022-08-22 13:40:00,41.62,41.64,41.61,41.64,41343.0,37.9275,37.9457,37.9184,37.9457,41343.0
2022-08-22 13:45:00,41.63,41.64,41.62,41.63,92072.0,37.9366,37.9457,37.9275,37.9366,92072.0
2022-08-22 13:50:00,41.63,41.64,41.61,41.62,172703.0,37.9366,37.9457,37.9184,37.9275,172703.0
2022-08-22 13:55:00,41.62,41.63,41.58,41.59,109323.0,37.9275,37.9366,37.891,37.9002,109323.0
2022-08-22 14:00:00,41.59,41.6,41.58,41.59,106124.0,37.9002,37.9093,37.891,37.9002,106124.0
2022-08-22 14:05:00,41.59,41.61,41.58,41.59,157204.0,37.9002,37.9184,37.891,37.9002,157204.0
2022-08-22 14:10:00,41.58,41.6,41.57,41.6,96221.0,37.891,37.9093,37.8819,37.9093,96221.0
2022-08-22 14:15:00,41.6,41.62,41.58,41.62,46832.0,37.9093,37.9275,37.891,37.9275,46832.0
2022-08-22 14:20:00,41.62,41.62,41.59,41.59,154404.0,37.9275,37.9275,37.9002,37.9002,154404.0
2022-08-22 14:25:00,41.6,41.61,41.59,41.59,497684.0,37.9093,37.9184,37.9002,37.9002,497684.0
2022-08-22 14:30:00,41.59,41.6,41.58,41.59,59993.0,37.9002,37.9093,37.891,37.9002,59993.0
2022-08-22 14:35:00,41.59,41.6,41.57,41.58,151865.0,37.9002,37.9093,37.8819,37.891,151865.0
2022-08-22 14:40:00,41.58,41.58,41.56,41.57,70837.0,37.891,37.891,37.8728,37.8819,70837.0
2022-08-22 14:45:00,41.57,41.58,41.56,41.57,126242.0,37.8819,37.891,37.8728,37.8819,126242.0
2022-08-22 14:50:00,41.57,41.58,41.56,41.57,113687.0,37.8819,37.891,37.8728,37.8819,113687.0
2022-08-22 14:55:00,41.58,41.59,41.56,41.59,209416.0,37.891,37.9002,37.8728,37.9002,209416.0
2022-08-22 15:00:00,41.59,41.62,41.58,41.61,85622.0,37.9002,37.9275,37.891,37.9184,85622.0
2022-08-22 15:05:00,41.61,41.62,41.59,41.61,120573.0,37.9184,37.9275,37.9002,37.9184,120573.0
2022-08-22 15:10:00,41.61,41.64,41.61,41.63,40902.0,37.9184,37.9457,37.9184,37.9366,40902.0
2022-08-22 15:15:00,41.64,41.65,41.6,41.61,59590.0,37.9457,37.9548,37.9093,37.9184,59590.0
2022-08-22 15:20:00,41.61,41.62,41.59,41.62,136505.0,37.9184,37.9275,37.9002,37.9275,136505.0
2022-08-22 15:25:00,41.62,41.64,41.59,41.59,103281.0,37.9275,37.9457,37.9002,37.9002,103281.0
2022-08-22 15:30:00,41.6,41.61,41.57,41.58,267332.0,37.9093,37.9184,37.8819,37.891,267332.0
2022-08-22 15:35:00,41.58,41.6,41.57,41.59,92472.0,37.891,37.9093,37.8819,37.9002,92472.0
2022-08-22 15:40:00,41.59,41.59,41.54,41.55,140668.0,37.9002,37.9002,37.8546,37.8637,140668.0
2022-08-22 15:45:00,41.54,41.58,41.54,41.58,187937.0,37.8546,37.891,37.8546,37.891,187937.0
2022-08-22 15:50:00,41.57,41.64,41.57,41.59,274728.0,37.8819,37.9457,37.8819,37.9002,274728.0
2022-08-22 15:55:00,41.59,41.63,41.59,41.62,359269.0,37.9002,37.9366,37.9002,37.9275,359269.0
2022-08-23 09:30:00,41.57,41.6,41.52,41.59,266211.0,37.8819,37.9093,37.8364,37.9002,266211.0
2022-08-23 09:35:00,41.6,41.66,41.59,41.62,355867.0,37.9093,37.9639,37.9002,37.9275,355867.0
2022-08-23 09:40:00,41.62,41.65,41.58,41.59,116903.0,37.9275,37.9548,37.891,37.9002,116903.0
2022-08-23 09:45:00,41.6,41.82,41.6,41.8,511559.0,37.9093,38.1097,37.9093,38.0915,511559.0
2022-08-23 09:50:00,41.8,41.85,41.78,41.81,221352.0,38.0915,38.1371,38.0733,38.1006,221352.0
2022-08-23 09:55:00,41.81,41.83,41.78,41.82,140887.0,38.1006,38.1189,38.0733,38.1097,140887.0
2022-08-23 10:00:00,41.82,41.92,41.8,41.83,348645.0,38.1097,38.2009,38.0915,38.1189,348645.0
2022-08-23 10:05:00,41.83,41.97,41.83,41.97,136233.0,38.1189,38.2464,38.1189,38.2464,136233.0
2022-08-23 10:10:00,41.97,42.02,41.96,41.98,181630.0,38.2464,38.292,38.2373,38.2556,181630.0
2022-08-23 10:15:00,41.98,41.99,41.9,41.91,59980.0,38.2556,38.2647,38.1827,38.1918,59980.0
2022-08-23 10:20:00,41.91,41.95,41.9,41.91,137626.0,38.1918,38.2282,38.1827,38.1918,137626.0
2022-08-23 10:25:00,41.9,41.91,41.82,41.82,53663.0,38.1827,38.1918,38.1097,38.1097,53663.0
2022-08-23 10:30:00,41.82,41.89,41.81,41.88,60217.0,38.1097,38.1735,38.1006,38.1644,60217.0
2022-08-23 10:35:00,41.89,41.9,41.78,41.79,181876.0,38.1735,38.1827,38.0733,38.0824,181876.0
2022-08-23 10:40:00,41.77,41.82,41.77,41.81,52123.0,38.0642,38.1097,38.0642,38.1006,52123.0
2022-08-23 10:45:00,41.81,41.86,41.81,41.86,38789.0,38.1006,38.1462,38.1006,38.1462,38789.0
2022-08-23 10:50:00,41.86,41.9,41.81,41.82,281980.0,38.1462,38.1827,38.1006,38.1097,281980.0
2022-08-23 10:55:00,41.82,41.82,41.78,41.8,176197.0,38.1097,38.1097,38.0733,38.0915,176197.0
2022-08-23 11:00:00,41.79,41.8,41.73,41.8,806350.0,38.0824,38.0915,38.0277,38.0915,806350.0
2022-08-23 11:05:00,41.79,41.82,41.76,41.82,107018.0,38.0824,38.1097,38.0551,38.1097,107018.0
2022-08-23 11:10:00,41.82,41.87,41.81,41.86,128789.0,38.1097,38.1553,38.1006,38.1462,128789.0
2022-08-23 11:15:00,41.86,41.91,41.85,41.87,215234.0,38.1462,38.1918,38.1371,38.1553,215234.0
2022-08-23 11:20:00,41.87,41.89,41.85,41.86,85398.0,38.1553,38.1735,38.1371,38.1462,85398.0
2022-08-23 11:25:00,41.86,41.87,41.79,41.79,271377.0,38.1462,38.1553,38.0824,38.0824,271377.0
2022-08-23 11:30:00,41.8,41.83,41.78,41.8,284953.0,38.0915,38.1189,38.0733,38.0915,284953.0
2022-08-23 11:35:00,41.81,41.85,41.81,41.83,155977.0,38.1006,38.1371,38.1006,38.1189,155977.0
2022-08-23 11:40:00,41.83,41.84,41.78,41.8,101622.0,38.1189,38.128,38.0733,38.0915,101622.0
2022-08-23 11:45:00,41.81,41.83,41.8,41.81,92409.0,38.1006,38.1189,38.0915,38.1006,92409.0
2022-08-23 11:50:00,41.81,41.83,41.78,41.8,86642.0,38.1006,38.1189,38.0733,38.0915,86642.0
2022-08-23 11:55:00,41.8,41.81,41.76,41.8,136749.0,38.0915,38.1006,38.0551,38.0915,136749.0
2022-08-23 12:00:00,41.79,41.8,41.73,41.74,96451.0,38.0824,38.0915,38.0277,38.0368,96451.0
2022-08-23 12:05:00,41.74,41.78,41.72,41.77,87167.0,38.0368,38.0733,38.0186,38.0642,87167.0
2022-08-23 12:10:00,41.77,41.78,41.75,41.77,46868.0,38.0642,38.0733,38.046,38.0642,46868.0
2022-08-23 12:15:00,41.76,41.77,41.71,41.73,44013.0,38.0551,38.0642,38.0095,38.0277,44013.0
2022-08-23 12:20:00,41.73,41.73,41.7,41.72,69665.0,38.0277,38.0277,38.0004,38.0186,69665.0
2022-08-23 12:25:00,41.72,41.75,41.71,41.72,36578.0,38.0186,38.046,38.0095,38.0186,36578.0
2022-08-23 12:30:00,41.72,41.75,41.71,41.75,44081.0,38.0186,38.046,38.0095,38.046,44081.0
2022-08-23 12:35:00,41.75,41.8,41.75,41.79,144598.0,38.046,38.0915,38.046,38.0824,144598.0
2022-08-23 12:40:00,41.79,41.81,41.78,41.8,142147.0,38.0824,38.1006,38.0733,38.0915,142147.0
2022-08-23 12:45:00,41.79,41.8,41.78,41.78,42443.0,38.0824,38.0915,38.0733,38.0733,42443.0
2022-08-23 12:50:00,41.78,41.8,41.77,41.8,81484.0,38.0733,38.0915,38.0642,38.0915,81484.0
2022-08-23 12:55:00,41.79,41.84,41.78,41.83,118260.0,38.0824,38.128,38.0733,38.1189,118260.0
2022-08-23 13:00:00,41.83,41.85,41.81,41.83,134513.0,38.1189,38.1371,38.1006,38.1189,134513.0
2022-08-23 13:05:00,41.82,41.82,41.77,41.79,84753.0,38.1097,38.1097,38.0642,38.0824,84753.0
2022-08-23 13:10:00,41.79,41.8,41.74,41.77,113725.0,38.0824,38.0915,38.0368,38.0642,113725.0
2022-08-23 13:15:00,41.77,41.8,41.74,41.75,68392.0,38.0642,38.0915,38.0368,38.046,68392.0
2022-08-23 13:20:00,41.73,41.76,41.72,41.72,408797.0,38.0277,38.0551,38.0186,38.0186,408797.0
2022-08-23 13:25:00,41.73,41.77,41.71,41.76,44145.0,38.0277,38.0642,38.0095,38.0551,44145.0
2022-08-23 13:30:00,41.76,41.78,41.75,41.77,47563.0,38.0551,38.0733,38.046,38.0642,47563.0
2022-08-23 13:35:00,41.77,41.78,41.74,41.75,59074.0,38.0642,38.0733,38.0368,38.046,59074.0
2022-08-23 13:40:00,41.75,41.75,41.72,41.73,39628.0,38.046,38.046,38.0186,38.0277,39628.0
2022-08-23 13:45:00,41.73,41.73,41.7,41.72,121360.0,38.0277,38.0277,38.0004,38.0186,121360.0
2022-08-23 13:50:00,41.71,41.72,41.66,41.67,45445.0,38.0095,38.0186,37.9639,37.9731,45445.0
2022-08-23 13:55:00,41.68,41.7,41.66,41.69,30404.0,37.9822,38.0004,37.9639,37.9913,30404.0
2022-08-23 14:00:00,41.68,41.69,41.66,41.68,57535.0,37.9822,37.9913,37.9639,37.9822,57535.0
2022-08-23 14:05:00,41.68,41.71,41.67,41.69,54533.0,37.9822,38.0095,37.9731,37.9913,54533.0
2022-08-23 14:10:00,41.69,41.69,41.64,41.66,79149.0,37.9913,37.9913,37.9457,37.9639,79149.0
2022-08-23 14:15:00,41.66,41.69,41.65,41.69,103296.0,37.9639,37.9913,37.9548,37.9913,103296.0
2022-08-23 14:20:00,41.69,41.71,41.67,41.71,71237.0,37.9913,38.0095,37.9731,38.0095,71237.0
2022-08-23 14:25:00,41.71,41.71,41.69,41.7,90553.0,38.0095,38.0095,37.9913,38.0004,90553.0
2022-08-23 14:30:00,41.69,41.7,41.65,41.67,51991.0,37.9913,38.0004,37.9548,37.9731,51991.0
2022-08-23 14:35:00,41.66,41.67,41.65,41.67,55909.0,37.9639,37.9731,37.9548,37.9731,55909.0
2022-08-23 14:40:00,41.66,41.69,41.65,41.68,94140.0,37.9639,37.9913,37.9548,37.9822,94140.0
2022-08-23 14:45:00,41.68,41.68,41.64,41.65,53661.0,37.9822,37.9822,37.9457,37.9548,53661.0
2022-08-23 14:50:00,41.65,41.65,41.62,41.63,64409.0,37.9548,37.9548,37.9275,37.9366,64409.0
2022-08-23 14:55:00,41.63,41.65,41.62,41.64,203925.0,37.9366,37.9548,37.9275,37.9457,203925.0
2022-08-23 15:00:00,41.64,41.67,41.63,41.65,173047.0,37.9457,37.9731,37.9366,37.9548,173047.0
2022-08-23 15:05:00,41.66,41.68,41.65,41.68,80235.0,37.9639,37.9822,37.9548,37.9822,80235.0
2022-08-23 15:10:00,41.67,41.7,41.66,41.67,372617.0,37.9731,38.0004,37.9639,37.9731,372617.0
2022-08-23 15:15:00,41.67,41.71,41.67,41.71,167669.0,37.9731,38.0095,37.9731,38.0095,167669.0
2022-08-23 15:20:00,41.71,41.71,41.67,41.68,146508.0,38.0095,38.0095,37.9731,37.9822,146508.0
2022-08-23 15:25:00,41.67,41.69,41.66,41.67,112372.0,37.9731,37.9913,37.9639,37.9731,112372.0
2022-08-23 15:30:00,41.67,41.68,41.65,41.67,274117.0,37.9731,37.9822,37.9548,37.9731,274117.0
2022-08-23 15:35:00,41.66,41.68,41.65,41.66,84741.0,37.9639,37.9822,37.9548,37.9639,84741.0
2022-08-23 15:40:00,41.66,41.69,41.66,41.68,154417.0,37.9639,37.9913,37.9639,37.9822,154417.0
2022-08-23 15:45:00,41.68,41.68,41.64,41.67,204129.0,37.9822,37.9822,37.9457,37.9731,204129.0
2022-08-23 15:50:00,41.66,41.7,41.65,41.69,268915.0,37.9639,38.0004,37.9548,37.9913,268915.0
2022-08-23 15:55:00,41.69,41.74,41.68,41.71,600985.0,37.9913,38.0368,37.9822,38.0095,600985.0
2022-08-24 09:30:00,41.57,41.57,41.51,41.51,186259.0,37.8819,37.8819,37.8273,37.8273,186259.0
2022-08-24 09:35:00,41.51,41.6,41.5,41.6,138873.0,37.8273,37.9093,37.8181,37.9093,138873.0
2022-08-24 09:40:00,41.6,41.65,41.58,41.65,61717.0,37.9093,37.9548,37.891,37.9548,61717.0
2022-08-24 09:45:00,41.64,41.65,41.6,41.61,120095.0,37.9457,37.9548,37.9093,37.9184,120095.0
2022-08-24 09:50:00,41.61,41.64,41.59,41.61,77487.0,37.9184,37.9457,37.9002,37.9184,77487.0
2022-08-24 09:55:00,41.61,41.63,41.59,41.61,128004.0,37.9184,37.9366,37.9002,37.9184,128004.0
2022-08-24 10:00:00,41.61,41.64,41.55,41.56,191410.0,37.9184,37.9457,37.8637,37.8728,191410.0
2022-08-24 10:05:00,41.56,41.6,41.53,41.57,115799.0,37.8728,37.9093,37.8455,37.8819,115799.0
2022-08-24 10:10:00,41.58,41.64,41.58,41.63,177280.0,37.891,37.9457,37.891,37.9366,177280.0
2022-08-24 10:15:00,41.63,41.71,41.61,41.71,141263.0,37.9366,38.0095,37.9184,38.0095,141263.0
2022-08-24 10:20:00,41.7,41.73,41.69,41.72,206381.0,38.0004,38.0277,37.9913,38.0186,206381.0
2022-08-24 10:25:00,41.72,41.75,41.71,41.72,130497.0,38.0186,38.046,38.0095,38.0186,130497.0
2022-08-24 10:30:00,41.72,41.75,41.69,41.71,210827.0,38.0186,38.046,37.9913,38.0095,210827.0
2022-08-24 10:35:00,41.71,41.74,41.69,41.7,204546.0,38.0095,38.0368,37.9913,38.0004,204546.0
2022-08-24 10:40:00,41.7,41.7,41.65,41.68,156456.0,38.0004,38.0004,37.9548,37.9822,156456.0
2022-08-24 10:45:00,41.69,41.75,41.68,41.75,178177.0,37.9913,38.046,37.9822,38.046,178177.0
2022-08-24 10:50:00,41.75,41.82,41.75,41.82,216902.0,38.046,38.1097,38.046,38.1097,216902.0
2022-08-24 10:55:00,41.81,41.85,41.8,41.82,146384.0,38.1006,38.1371,38.0915,38.1097,146384.0
2022-08-24 11:00:00,41.82,41.84,41.79,41.82,145597.0,38.1097,38.128,38.0824,38.1097,145597.0
2022-08-24 11:05:00,41.82,41.83,41.79,41.81,162621.0,38.1097,38.1189,38.0824,38.1006,162621.0
2022-08-24 11:10:00,41.81,41.87,41.8,41.86,217328.0,38.1006,38.1553,38.0915,38.1462,217328.0
2022-08-24 11:15:00,41.87,41.91,41.86,41.86,208030.0,38.1553,38.1918,38.1462,38.1462,208030.0
2022-08-24 11:20:00,41.86,41.89,41.85,41.86,78015.0,38.1462,38.1735,38.1371,38.1462,78015.0
2022-08-24 11:25:00,41.87,41.88,41.82,41.82,97479.0,38.1553,38.1644,38.1097,38.1097,97479.0
2022-08-24 11:30:00,41.84,41.86,41.83,41.84,59845.0,38.128,38.1462,38.1189,38.128,59845.0
2022-08-24 11:35:00,41.84,41.86,41.82,41.84,114692.0,38.128,38.1462,38.1097,38.128,114692.0
2022-08-24 11:40:00,41.84,41.85,41.82,41.83,76153.0,38.128,38.1371,38.1097,38.1189,76153.0
2022-08-24 11:45:00,41.84,41.85,41.81,41.83,94454.0,38.128,38.1371,38.1006,38.1189,94454.0
2022-08-24 11:50:00,41.83,41.89,41.82,41.88,75452.0,38.1189,38.1735,38.1097,38.1644,75452.0
2022-08-24 11:55:00,41.87,41.87,41.85,41.85,187938.0,38.1553,38.1553,38.1371,38.1371,187938.0
2022-08-24 12:00:00,41.85,41.87,41.83,41.85,91022.0,38.1371,38.1553,38.1189,38.1371,91022.0
2022-08-24 12:05:00,41.85,41.87,41.85,41.87,67705.0,38.1371,38.1553,38.1371,38.1553,67705.0
2022-08-24 12:10:00,41.87,41.87,41.83,41.84,36796.0,38.1553,38.1553,38.1189,38.128,36796.0
2022-08-24 12:15:00,41.83,41.85,41.82,41.83,50162.0,38.1189,38.1371,38.1097,38.1189,50162.0
2022-08-24 12:20:00,41.82,41.83,41.79,41.8,171632.0,38.1097,38.1189,38.0824,38.0915,171632.0
2022-08-24 12:25:00,41.8,41.81,41.78,41.78,76929.0,38.0915,38.1006,38.0733,38.0733,76929.0
2022-08-24 12:30:00,41.78,41.78,41.75,41.77,127118.0,38.0733,38.0733,38.046,38.0642,127118.0
2022-08-24 12:35:00,41.77,41.78,41.72,41.73,68398.0,38.0642,38.0733,38.0186,38.0277,68398.0
2022-08-24 12:40:00,41.73,41.74,41.66,41.68,554592.0,38.0277,38.0368,37.9639,37.9822,554592.0
2022-08-24 12:45:00,41.68,41.71,41.68,41.69,245443.0,37.9822,38.0095,37.9822,37.9913,245443.0
2022-08-24 12:50:00,41.69,41.7,41.67,41.69,90734.0,37.9913,38.0004,37.9731,37.9913,90734.0
2022-08-24 12:55:00,41.69,41.72,41.67,41.71,83144.0,37.9913,38.0186,37.9731,38.0095,83144.0
2022-08-24 13:00:00,41.71,41.73,41.68,41.7,79000.0,38.0095,38.0277,37.9822,38.0004,79000.0
2022-08-24 13:05:00,41.7,41.74,41.69,41.73,60208.0,38.0004,38.0368,37.9913,38.0277,60208.0
2022-08-24 13:10:00,41.74,41.75,41.72,41.72,190698.0,38.0368,38.046,38.0186,38.0186,190698.0
2022-08-24 13:15:00,41.73,41.75,41.71,41.71,61171.0,38.0277,38.046,38.0095,38.0095,61171.0
2022-08-24 13:20:00,41.71,41.72,41.7,41.71,199597.0,38.0095,38.0186,38.0004,38.0095,199597.0
2022-08-24 13:25:00,41.71,41.72,41.68,41.69,74858.0,38.0095,38.0186,37.9822,37.9913,74858.0
2022-08-24 13:30:00,41.69,41.71,41.68,41.69,62506.0,37.9913,38.0095,37.9822,37.9913,62506.0
2022-08-24 13:35:00,41.7,41.71,41.69,41.7,75302.0,38.0004,38.0095,37.9913,38.0004,75302.0
2022-08-24 13:40:00,41.69,41.72,41.68,41.71,89773.0,37.9913,38.0186,37.9822,38.0095,89773.0
2022-08-24 13:45:00,41.71,41.73,41.7,41.72,79697.0,38.0095,38.0277,38.0004,38.0186,79697.0
2022-08-24 13:50:00,41.72,41.74,41.71,41.71,110499.0,38.0186,38.0368,38.0095,38.0095,110499.0
2022-08-24 13:55:00,41.71,41.73,41.71,41.73,124696.0,38.0095,38.0277,38.0095,38.0277,124696.0
2022-08-24 14:00:00,41.73,41.74,41.72,41.72,60315.0,38.0277,38.0368,38.0186,38.0186,60315.0
2022-08-24 14:05:00,41.73,41.75,41.72,41.75,79745.0,38.0277,38.046,38.0186,38.046,79745.0
2022-08-24 14:10:00,41.75,41.75,41.72,41.73,48613.0,38.046,38.046,38.0186,38.0277,48613.0
2022-08-24 14:15:00,41.72,41.74,41.72,41.74,118199.0,38.0186,38.0368,38.0186,38.0368,118199.0
2022-08-24 14:20:00,41.73,41.75,41.72,41.73,70498.0,38.0277,38.046,38.0186,38.0277,70498.0
2022-08-24 14:25:00,41.74,41.74,41.72,41.73,46036.0,38.0368,38.0368,38.0186,38.0277,46036.0
2022-08-24 14:30:00,41.73,41.73,41.7,41.71,45256.0,38.0277,38.0277,38.0004,38.0095,45256.0
2022-08-24 14:35:00,41.71,41.73,41.7,41.72,124607.0,38.0095,38.0277,38.0004,38.0186,124607.0
2022-08-24 14:40:00,41.72,41.73,41.71,41.72,94358.0,38.0186,38.0277,38.0095,38.0186,94358.0
2022-08-24 14:45:00,41.72,41.72,41.69,41.71,58073.0,38.0186,38.0186,37.9913,38.0095,58073.0
2022-08-24 14:50:00,41.71,41.72,41.7,41.71,95357.0,38.0095,38.0186,38.0004,38.0095,95357.0
2022-08-24 14:55:00,41.71,41.73,41.7,41.73,61250.0,38.0095,38.0277,38.0004,38.0277,61250.0
2022-08-24 15:00:00,41.73,41.73,41.71,41.73,75642.0,38.0277,38.0277,38.0095,38.0277,75642.0
2022-08-24 15:05:00,41.73,41.77,41.73,41.77,97855.0,38.0277,38.0642,38.0277,38.0642,97855.0
2022-08-24 15:10:00,41.76,41.79,41.76,41.79,60184.0,38.0551,38.0824,38.0551,38.0824,60184.0
2022-08-24 15:15:00,41.79,41.8,41.77,41.8,101775.0,38.0824,38.0915,38.0642,38.0915,101775.0
2022-08-24 15:20:00,41.8,41.8,41.77,41.77,77596.0,38.0915,38.0915,38.0642,38.0642,77596.0
2022-08-24 15:25:00,41.77,41.78,41.75,41.76,118988.0,38.0642,38.0733,38.046,38.0551,118988.0
2022-08-24 15:30:00,41.76,41.77,41.74,41.76,145405.0,38.0551,38.0642,38.0368,38.0551,145405.0
2022-08-24 15:35:00,41.76,41.79,41.76,41.79,56218.0,38.0551,38.0824,38.0551,38.0824,56218.0
2022-08-24 15:40:00,41.79,41.8,41.78,41.79,80694.0,38.0824,38.0915,38.0733,38.0824,80694.0
2022-08-24 15:45:00,41.8,41.81,41.78,41.8,172232.0,38.0915,38.1006,38.0733,38.0915,172232.0
2022-08-24 15:50:00,41.81,41.82,41.78,41.8,242611.0,38.1006,38.1097,38.0733,38.0915,242611.0
2022-08-24 15:55:00,41.8,41.8,41.76,41.77,165094.0,38.0915,38.0915,38.0551,38.0642,165094.0
2022-08-25 09:30:00,41.91,41.92,41.85,41.85,424988.0,38.1918,38.2009,38.1371,38.1371,424988.0
2022-08-25 09:35:00,41.86,41.9,41.85,41.86,101153.0,38.1462,38.1827,38.1371,38.1462,101153.0
2022-08-25 09:40:00,41.87,41.87,41.82,41.86,77094.0,38.1553,38.1553,38.1097,38.1462,77094.0
2022-08-25 09:45:00,41.86,41.9,41.84,41.88,58279.0,38.1462,38.1827,38.128,38.1644,58279.0
2022-08-25 09:50:00,41.87,41.94,41.86,41.93,104472.0,38.1553,38.2191,38.1462,38.21,104472.0
2022-08-25 09:55:00,41.93,41.98,41.92,41.97,180337.0,38.21,38.2556,38.2009,38.2464,180337.0
2022-08-25 10:00:00,41.98,42.06,41.97,42.03,546856.0,38.2556,38.3285,38.2464,38.3011,546856.0
2022-08-25 10:05:00,42.04,42.04,42.0,42.03,69258.0,38.3102,38.3102,38.2738,38.3011,69258.0
2022-08-25 10:10:00,42.02,42.03,41.98,42.03,126946.0,38.292,38.3011,38.2556,38.3011,126946.0
2022-08-25 10:15:00,42.03,42.08,42.02,42.05,199603.0,38.3011,38.3467,38.292,38.3193,199603.0
2022-08-25 10:20:00,42.04,42.12,42.03,42.12,97564.0,38.3102,38.3831,38.3011,38.3831,97564.0
2022-08-25 10:25:00,42.12,42.13,42.09,42.11,36472.0,38.3831,38.3922,38.3558,38.374,36472.0
2022-08-25 10:30:00,42.1,42.15,42.1,42.14,121604.0,38.3649,38.4105,38.3649,38.4014,121604.0
2022-08-25 10:35:00,42.13,42.16,42.13,42.15,79152.0,38.3922,38.4196,38.3922,38.4105,79152.0
2022-08-25 10:40:00,42.16,42.18,42.15,42.17,198259.0,38.4196,38.4378,38.4105,38.4287,198259.0
2022-08-25 10:45:00,42.17,42.2,42.17,42.2,82679.0,38.4287,38.456,38.4287,38.456,82679.0
2022-08-25 10:50:00,42.2,42.2,42.12,42.13,128509.0,38.456,38.456,38.3831,38.3922,128509.0
2022-08-25 10:55:00,42.13,42.15,42.12,42.13,411985.0,38.3922,38.4105,38.3831,38.3922,411985.0
2022-08-25 11:00:00,42.12,42.13,42.07,42.08,64871.0,38.3831,38.3922,38.3376,38.3467,64871.0
2022-08-25 11:05:00,42.07,42.08,42.05,42.07,52798.0,38.3376,38.3467,38.3193,38.3376,52798.0
2022-08-25 11:10:00,42.07,42.08,42.04,42.04,95930.0,38.3376,38.3467,38.3102,38.3102,95930.0
2022-08-25 11:15:00,42.05,42.05,41.99,42.02,81381.0,38.3193,38.3193,38.2647,38.292,81381.0
2022-08-25 11:20:00,42.02,42.02,41.95,41.96,80920.0,38.292,38.292,38.2282,38.2373,80920.0
2022-08-25 11:25:00,41.96,42.01,41.95,42.01,107326.0,38.2373,38.2829,38.2282,38.2829,107326.0
2022-08-25 11:30:00,42.01,42.03,41.97,41.98,110656.0,38.2829,38.3011,38.2464,38.2556,110656.0
2022-08-25 11:35:00,41.98,42.01,41.97,42.0,77503.0,38.2556,38.2829,38.2464,38.2738,77503.0
2022-08-25 11:40:00,42.0,42.02,41.99,42.01,55036.0,38.2738,38.292,38.2647,38.2829,55036.0
2022-08-25 11:45:00,42.02,42.02,41.99,42.0,92467.0,38.292,38.292,38.2647,38.2738,92467.0
2022-08-25 11:50:00,42.0,42.0,41.98,41.98,213069.0,38.2738,38.2738,38.2556,38.2556,213069.0
2022-08-25 11:55:00,41.98,42.0,41.95,41.99,51349.0,38.2556,38.2738,38.2282,38.2647,51349.0
2022-08-25 12:00:00,41.99,42.0,41.97,41.99,46397.0,38.2647,38.2738,38.2464,38.2647,46397.0
2022-08-25 12:05:00,41.98,42.01,41.98,41.98,68104.0,38.2556,38.2829,38.2556,38.2556,68104.0
2022-08-25 12:10:00,41.99,42.0,41.94,41.96,193845.0,38.2647,38.2738,38.2191,38.2373,193845.0
2022-08-25 12:15:00,41.96,41.97,41.94,41.97,76079.0,38.2373,38.2464,38.2191,38.2464,76079.0
2022-08-25 12:20:00,41.96,41.98,41.96,41.97,65917.0,38.2373,38.2556,38.2373,38.2464,65917.0
2022-08-25 12:25:00,41.97,42.01,41.96,42.0,108718.0,38.2464,38.2829,38.2373,38.2738,108718.0
2022-08-25 12:30:00,42.0,42.01,41.98,42.01,34804.0,38.2738,38.2829,38.2556,38.2829,34804.0
2022-08-25 12:35:00,42.0,42.02,41.99,42.0,85632.0,38.2738,38.292,38.2647,38.2738,85632.0
2022-08-25 12:40:00,42.01,42.01,41.97,42.0,42309.0,38.2829,38.2829,38.2464,38.2738,42309.0
2022-08-25 12:45:00,42.0,42.01,41.95,41.96,197492.0,38.2738,38.2829,38.2282,38.2373,197492.0
2022-08-25 12:50:00,41.97,42.01,41.96,42.0,55605.0,38.2464,38.2829,38.2373,38.2738,55605.0
2022-08-25 12:55:00,42.0,42.02,41.98,42.02,204536.0,38.2738,38.292,38.2556,38.292,204536.0
2022-08-25 13:00:00,42.02,42.05,42.0,42.03,409179.0,38.292,38.3193,38.2738,38.3011,409179.0
2022-08-25 13:05:00,42.02,42.06,42.02,42.03,331290.0,38.292,38.3285,38.292,38.3011,331290.0
2022-08-25 13:10:00,42.03,42.06,42.02,42.05,151889.0,38.3011,38.3285,38.292,38.3193,151889.0
2022-08-25 13:15:00,42.05,42.08,42.05,42.07,64550.0,38.3193,38.3467,38.3193,38.3376,64550.0
2022-08-25 13:20:00,42.07,42.1,42.06,42.09,154809.0,38.3376,38.3649,38.3285,38.3558,154809.0
2022-08-25 13:25:00,42.09,42.11,42.08,42.09,33336.0,38.3558,38.374,38.3467,38.3558,33336.0
2022-08-25 13:30:00,42.09,42.11,42.08,42.11,134647.0,38.3558,38.374,38.3467,38.374,134647.0
2022-08-25 13:35:00,42.11,42.12,42.09,42.11,84884.0,38.374,38.3831,38.3558,38.374,84884.0
2022-08-25 13:40:00,42.11,42.12,42.1,42.11,33732.0,38.374,38.3831,38.3649,38.374,33732.0
2022-08-25 13:45:00,42.12,42.15,42.11,42.13,74761.0,38.3831,38.4105,38.374,38.3922,74761.0
2022-08-25 13:50:00,42.13,42.13,42.11,42.12,24611.0,38.3922,38.3922,38.374,38.3831,24611.0
2022-08-25 13:55:00,42.12,42.13,42.1,42.11,58036.0,38.3831,38.3922,38.3649,38.374,58036.0
2022-08-25 14:00:00,42.11,42.12,42.07,42.08,130250.0,38.374,38.3831,38.3376,38.3467,130250.0
2022-08-25 14:05:00,42.08,42.09,42.05,42.07,49802.0,38.3467,38.3558,38.3193,38.3376,49802.0
2022-08-25 14:10:00,42.07,42.11,42.05,42.1,31503.0,38.3376,38.374,38.3193,38.3649,31503.0
2022-08-25 14:15:00,42.1,42.11,42.08,42.09,50333.0,38.3649,38.374,38.3467,38.3558,50333.0
2022-08-25 14:20:00,42.09,42.11,42.08,42.11,49694.0,38.3558,38.374,38.3467,38.374,49694.0
2022-08-25 14:25:00,42.1,42.13,42.1,42.13,98785.0,38.3649,38.3922,38.3649,38.3922,98785.0
2022-08-25 14:30:00,42.12,42.13,42.11,42.13,43310.0,38.3831,38.3922,38.374,38.3922,43310.0
2022-08-25 14:35:00,42.13,42.13,42.09,42.09,163440.0,38.3922,38.3922,38.3558,38.3558,163440.0
2022-08-25 14:40:00,42.09,42.1,42.06,42.08,51220.0,38.3558,38.3649,38.3285,38.3467,51220.0
2022-08-25 14:45:00,42.08,42.09,42.07,42.08,106898.0,38.3467,38.3558,38.3376,38.3467,106898.0
2022-08-25 14:50:00,42.08,42.1,42.06,42.09,76244.0,38.3467,38.3649,38.3285,38.3558,76244.0
2022-08-25 14:55:00,42.09,42.12,42.09,42.12,88838.0,38.3558,38.3831,38.3558,38.3831,88838.0
2022-08-25 15:00:00,42.12,42.13,42.11,42.13,78188.0,38.3831,38.3922,38.374,38.3922,78188.0
2022-08-25 15:05:00,42.13,42.13,42.1,42.11,76143.0,38.3922,38.3922,38.3649,38.374,76143.0
2022-08-25 15:10:00,42.1,42.12,42.09,42.12,181511.0,38.3649,38.3831,38.3558,38.3831,181511.0
2022-08-25 15:15:00,42.12,42.14,42.11,42.14,108876.0,38.3831,38.4014,38.374,38.4014,108876.0
2022-08-25 15:20:00,42.14,42.16,42.13,42.16,101595.0,38.4014,38.4196,38.3922,38.4196,101595.0
2022-08-25 15:25:00,42.15,42.16,42.14,42.16,131577.0,38.4105,38.4196,38.4014,38.4196,131577.0
2022-08-25 15:30:00,42.16,42.16,42.13,42.15,101145.0,38.4196,38.4196,38.3922,38.4105,101145.0
2022-08-25 15:35:00,42.15,42.18,42.14,42.18,110292.0,38.4105,38.4378,38.4014,38.4378,110292.0
2022-08-25 15:40:00,42.18,42.22,42.17,42.22,113980.0,38.4378,38.4743,38.4287,38.4743,113980.0
2022-08-25 15:45:00,42.22,42.24,42.2,42.23,80798.0,38.4743,38.4925,38.456,38.4834,80798.0
2022-08-25 15:50:00,42.23,42.24,42.2,42.23,167978.0,38.4834,38.4925,38.456,38.4834,167978.0
2022-08-25 15:55:00,42.23,42.26,42.22,42.25,261374.0,38.4834,38.5107,38.4743,38.5016,261374.0
2022-08-26 09:30:00,42.25,42.28,42.19,42.24,281151.0,38.5016,38.5289,38.4469,38.4925,281151.0
2022-08-26 09:35:00,42.23,42.24,42.15,42.18,106012.0,38.4834,38.4925,38.4105,38.4378,106012.0
2022-08-26 09:40:00,42.17,42.19,42.13,42.16,79699.0,38.4287,38.4469,38.3922,38.4196,79699.0
2022-08-26 09:45:00,42.14,42.18,42.12,42.13,50547.0,38.4014,38.4378,38.3831,38.3922,50547.0
2022-08-26 09:50:00,42.13,42.17,42.08,42.17,122975.0,38.3922,38.4287,38.3467,38.4287,122975.0
2022-08-26 09:55:00,42.17,42.19,42.16,42.17,54391.0,38.4287,38.4469,38.4196,38.4287,54391.0
2022-08-26 10:00:00,42.18,42.18,41.81,41.88,611656.0,38.4378,38.4378,38.1006,38.1644,611656.0
2022-08-26 10:05:00,41.88,42.28,41.83,42.28,176314.0,38.1644,38.5289,38.1189,38.5289,176314.0
2022-08-26 10:10:00,42.27,42.32,42.18,42.19,219837.0,38.5198,38.5654,38.4378,38.4469,219837.0
2022-08-26 10:15:00,42.21,42.25,42.15,42.2,174798.0,38.4651,38.5016,38.4105,38.456,174798.0
2022-08-26 10:20:00,42.21,42.21,41.99,42.01,740176.0,38.4651,38.4651,38.2647,38.2829,740176.0
2022-08-26 10:25:00,42.01,42.01,41.82,41.86,114978.0,38.2829,38.2829,38.1097,38.1462,114978.0
2022-08-26 10:30:00,41.86,41.86,41.73,41.76,104925.0,38.1462,38.1462,38.0277,38.0551,104925.0
2022-08-26 10:35:00,41.75,41.77,41.61,41.64,265722.0,38.046,38.0642,37.9184,37.9457,265722.0
2022-08-26 10:40:00,41.65,41.72,41.64,41.68,78185.0,37.9548,38.0186,37.9457,37.9822,78185.0
2022-08-26 10:45:00,41.68,41.73,41.63,41.72,182413.0,37.9822,38.0277,37.9366,38.0186,182413.0
2022-08-26 10:50:00,41.72,41.72,41.63,41.65,67812.0,38.0186,38.0186,37.9366,37.9548,67812.0
2022-08-26 10:55:00,41.64,41.67,41.6,41.62,49070.0,37.9457,37.9731,37.9093,37.9275,49070.0
2022-08-26 11:00:00,41.62,41.64,41.57,41.57,49678.0,37.9275,37.9457,37.8819,37.8819,49678.0
2022-08-26 11:05:00,41.57,41.59,41.51,41.55,392599.0,37.8819,37.9002,37.8273,37.8637,392599.0
2022-08-26 11:10:00,41.55,41.55,41.5,41.54,69834.0,37.8637,37.8637,37.8181,37.8546,69834.0
2022-08-26 11:15:00,41.54,41.54,41.45,41.46,113004.0,37.8546,37.8546,37.7726,37.7817,113004.0
2022-08-26 11:20:00,41.46,41.47,41.38,41.46,101702.0,37.7817,37.7908,37.7088,37.7817,101702.0
2022-08-26 11:25:00,41.48,41.51,41.46,41.51,151803.0,37.7999,37.8273,37.7817,37.8273,151803.0
2022-08-26 11:30:00,41.52,41.54,41.46,41.5,102721.0,37.8364,37.8546,37.7817,37.8181,102721.0
2022-08-26 11:35:00,41.51,41.53,41.48,41.49,65120.0,37.8273,37.8455,37.7999,37.809,65120.0
2022-08-26 11:40:00,41.49,41.52,41.45,41.47,68887.0,37.809,37.8364,37.7726,37.7908,68887.0
2022-08-26 11:45:00,41.47,41.56,41.47,41.54,89506.0,37.7908,37.8728,37.7908,37.8546,89506.0
2022-08-26 11:50:00,41.55,41.6,41.52,41.58,102169.0,37.8637,37.9093,37.8364,37.891,102169.0
2022-08-26 11:55:00,41.57,41.58,41.49,41.5,89274.0,37.8819,37.891,37.809,37.8181,89274.0
2022-08-26 12:00:00,41.5,41.51,41.42,41.43,89089.0,37.8181,37.8273,37.7452,37.7543,89089.0
2022-08-26 12:05:00,41.43,41.46,41.42,41.45,77888.0,37.7543,37.7817,37.7452,37.7726,77888.0
2022-08-26 12:10:00,41.45,41.49,41.44,41.49,135953.0,37.7726,37.809,37.7635,37.809,135953.0
2022-08-26 12:15:00,41.48,41.49,41.39,41.4,55223.0,37.7999,37.809,37.7179,37.727,55223.0
2022-08-26 12:20:00,41.4,41.41,41.39,41.41,28703.0,37.727,37.7361,37.7179,37.7361,28703.0
2022-08-26 12:25:00,41.4,41.41,41.37,41.41,73758.0,37.727,37.7361,37.6997,37.7361,73758.0
2022-08-26 12:30:00,41.4,41.41,41.35,41.37,36632.0,37.727,37.7361,37.6814,37.6997,36632.0
2022-08-26 12:35:00,41.37,41.39,41.36,41.38,106959.0,37.6997,37.7179,37.6906,37.7088,106959.0
2022-08-26 12:40:00,41.39,41.41,41.36,41.38,169563.0,37.7179,37.7361,37.6906,37.7088,169563.0
2022-08-26 12:45:00,41.37,41.44,41.37,41.44,96482.0,37.6997,37.7635,37.6997,37.7635,96482.0
2022-08-26 12:50:00,41.43,41.44,41.39,41.41,55151.0,37.7543,37.7635,37.7179,37.7361,55151.0
2022-08-26 12:55:00,41.41,41.45,41.41,41.44,58086.0,37.7361,37.7726,37.7361,37.7635,58086.0
2022-08-26 13:00:00,41.43,41.47,41.42,41.45,315345.0,37.7543,37.7908,37.7452,37.7726,315345.0
2022-08-26 13:05:00,41.44,41.46,41.44,41.44,125104.0,37.7635,37.7817,37.7635,37.7635,125104.0
2022-08-26 13:10:00,41.44,41.45,41.38,41.4,125956.0,37.7635,37.7726,37.7088,37.727,125956.0
2022-08-26 13:15:00,41.4,41.43,41.37,41.37,32379.0,37.727,37.7543,37.6997,37.6997,32379.0
2022-08-26 13:20:00,41.38,41.41,41.37,41.41,58777.0,37.7088,37.7361,37.6997,37.7361,58777.0
2022-08-26 13:25:00,41.41,41.42,41.39,41.4,108810.0,37.7361,37.7452,37.7179,37.727,108810.0
2022-08-26 13:30:00,41.39,41.39,41.36,41.38,38606.0,37.7179,37.7179,37.6906,37.7088,38606.0
2022-08-26 13:35:00,41.38,41.39,41.36,41.37,71213.0,37.7088,37.7179,37.6906,37.6997,71213.0
2022-08-26 13:40:00,41.36,41.37,41.32,41.35,32050.0,37.6906,37.6997,37.6541,37.6814,32050.0
2022-08-26 13:45:00,41.35,41.37,41.34,41.36,67093.0,37.6814,37.6997,37.6723,37.6906,67093.0
2022-08-26 13:50:00,41.35,41.36,41.34,41.35,57734.0,37.6814,37.6906,37.6723,37.6814,57734.0
2022-08-26 13:55:00,41.35,41.36,41.34,41.34,50774.0,37.6814,37.6906,37.6723,37.6723,50774.0
2022-08-26 14:00:00,41.34,41.37,41.34,41.35,197619.0,37.6723,37.6997,37.6723,37.6814,197619.0
2022-08-26 14:05:00,41.35,41.36,41.32,41.32,97617.0,37.6814,37.6906,37.6541,37.6541,97617.0
2022-08-26 14:10:00,41.32,41.34,41.31,41.34,123920.0,37.6541,37.6723,37.645,37.6723,123920.0
2022-08-26 14:15:00,41.34,41.34,41.26,41.28,104678.0,37.6723,37.6723,37.5994,37.6177,104678.0
2022-08-26 14:20:00,41.28,41.32,41.28,41.3,140429.0,37.6177,37.6541,37.6177,37.6359,140429.0
2022-08-26 14:25:00,41.3,41.32,41.28,41.31,131413.0,37.6359,37.6541,37.6177,37.645,131413.0
2022-08-26 14:30:00,41.3,41.32,41.29,41.31,102218.0,37.6359,37.6541,37.6268,37.645,102218.0
2022-08-26 14:35:00,41.31,41.32,41.28,41.3,226156.0,37.645,37.6541,37.6177,37.6359,226156.0
2022-08-26 14:40:00,41.3,41.31,41.29,41.29,64508.0,37.6359,37.645,37.6268,37.6268,64508.0
2022-08-26 14:45:00,41.3,41.31,41.27,41.27,174354.0,37.6359,37.645,37.6085,37.6085,174354.0
2022-08-26 14:50:00,41.28,41.28,41.24,41.26,239725.0,37.6177,37.6177,37.5812,37.5994,239725.0
2022-08-26 14:55:00,41.25,41.26,41.22,41.24,134791.0,37.5903,37.5994,37.563,37.5812,134791.0
2022-08-26 15:00:00,41.23,41.26,41.22,41.23,188661.0,37.5721,37.5994,37.563,37.5721,188661.0
2022-08-26 15:05:00,41.24,41.24,41.19,41.21,255964.0,37.5812,37.5812,37.5356,37.5539,255964.0
2022-08-26 15:10:00,41.2,41.21,41.18,41.2,200672.0,37.5448,37.5539,37.5265,37.5448,200672.0
2022-08-26 15:15:00,41.21,41.24,41.19,41.23,86080.0,37.5539,37.5812,37.5356,37.5721,86080.0
2022-08-26 15:20:00,41.23,41.25,41.19,41.2,207941.0,37.5721,37.5903,37.5356,37.5448,207941.0
2022-08-26 15:25:00,41.2,41.23,41.19,41.21,222217.0,37.5448,37.5721,37.5356,37.5539,222217.0
2022-08-26 15:30:00,41.22,41.23,41.18,41.19,144557.0,37.563,37.5721,37.5265,37.5356,144557.0
2022-08-26 15:35:00,41.19,41.19,41.16,41.19,247172.0,37.5356,37.5356,37.5083,37.5356,247172.0
2022-08-26 15:40:00,41.19,41.2,41.14,41.16,406028.0,37.5356,37.5448,37.4901,37.5083,406028.0
2022-08-26 15:45:00,41.16,41.19,41.14,41.18,257398.0,37.5083,37.5356,37.4901,37.5265,257398.0
2022-08-26 15:50:00,41.18,41.21,41.11,41.12,213816.0,37.5265,37.5539,37.4627,37.4719,213816.0
2022-08-26 15:55:00,41.12,41.19,41.12,41.14,555033.0,37.4719,37.5356,37.4719,37.4901,555033.0
2022-08-29 09:30:00,40.97,41.03,40.91,40.99,380106.0,37.3352,37.3898,37.2805,37.3534,380106.0
2022-08-29 09:35:00,40.99,41.03,40.97,40.99,165840.0,37.3534,37.3898,37.3352,37.3534,165840.0
2022-08-29 09:40:00,40.99,41.05,40.99,41.0,161749.0,37.3534,37.4081,37.3534,37.3625,161749.0
2022-08-29 09:45:00,41.0,41.07,40.98,41.03,73760.0,37.3625,37.4263,37.3443,37.3898,73760.0
2022-08-29 09:50:00,41.04,41.1,41.03,41.08,87875.0,37.3989,37.4536,37.3898,37.4354,87875.0
2022-08-29 09:55:00,41.09,41.15,41.04,41.05,86049.0,37.4445,37.4992,37.3989,37.4081,86049.0
2022-08-29 10:00:00,41.05,41.07,41.02,41.07,239181.0,37.4081,37.4263,37.3807,37.4263,239181.0
2022-08-29 10:05:00,41.06,41.14,41.05,41.09,158656.0,37.4172,37.4901,37.4081,37.4445,158656.0
2022-08-29 10:10:00,41.1,41.16,41.09,41.12,321388.0,37.4536,37.5083,37.4445,37.4719,321388.0
2022-08-29 10:15:00,41.12,41.21,41.11,41.2,171544.0,37.4719,37.5539,37.4627,37.5448,171544.0
2022-08-29 10:20:00,41.19,41.22,41.18,41.19,146360.0,37.5356,37.563,37.5265,37.5356,146360.0
2022-08-29 10:25:00,41.2,41.21,41.13,41.14,721420.0,37.5448,37.5539,37.481,37.4901,721420.0
2022-08-29 10:30:00,41.14,41.17,41.06,41.08,174457.0,37.4901,37.5174,37.4172,37.4354,174457.0
2022-08-29 10:35:00,41.08,41.08,41.01,41.01,202099.0,37.4354,37.4354,37.3716,37.3716,202099.0
2022-08-29 10:40:00,41.02,41.05,40.99,41.04,113918.0,37.3807,37.4081,37.3534,37.3989,113918.0
2022-08-29 10:45:00,41.04,41.05,40.98,41.0,182569.0,37.3989,37.4081,37.3443,37.3625,182569.0
2022-08-29 10:50:00,41.0,41.01,40.93,40.94,225857.0,37.3625,37.3716,37.2987,37.3078,225857.0
2022-08-29 10:55:00,40.94,40.96,40.91,40.94,286139.0,37.3078,37.326,37.2805,37.3078,286139.0
2022-08-29 11:00:00,40.93,41.02,40.92,41.01,385341.0,37.2987,37.3807,37.2896,37.3716,385341.0
2022-08-29 11:05:00,41.0,41.01,40.92,40.96,304602.0,37.3625,37.3716,37.2896,37.326,304602.0
2022-08-29 11:10:00,40.95,40.99,40.95,40.98,359202.0,37.3169,37.3534,37.3169,37.3443,359202.0
2022-08-29 11:15:00,40.98,41.02,40.96,41.02,251661.0,37.3443,37.3807,37.326,37.3807,251661.0
2022-08-29 11:20:00,41.01,41.04,40.98,41.02,198392.0,37.3716,37.3989,37.3443,37.3807,198392.0
2022-08-29 11:25:00,41.03,41.04,41.0,41.01,270690.0,37.3898,37.3989,37.3625,37.3716,270690.0
2022-08-29 11:30:00,41.01,41.07,40.98,41.05,179555.0,37.3716,37.4263,37.3443,37.4081,179555.0
2022-08-29 11:35:00,41.04,41.09,41.02,41.04,223111.0,37.3989,37.4445,37.3807,37.3989,223111.0
2022-08-29 11:40:00,41.04,41.04,40.97,40.98,145361.0,37.3989,37.3989,37.3352,37.3443,145361.0
2022-08-29 11:45:00,40.98,41.05,40.96,41.04,323368.0,37.3443,37.4081,37.326,37.3989,323368.0
2022-08-29 11:50:00,41.04,41.06,41.02,41.05,134410.0,37.3989,37.4172,37.3807,37.4081,134410.0
2022-08-29 11:55:00,41.05,41.08,41.04,41.08,528300.0,37.4081,37.4354,37.3989,37.4354,528300.0
2022-08-29 12:00:00,41.07,41.13,41.06,41.13,265839.0,37.4263,37.481,37.4172,37.481,265839.0
2022-08-29 12:05:00,41.12,41.14,41.08,41.09,153335.0,37.4719,37.4901,37.4354,37.4445,153335.0
2022-08-29 12:10:00,41.1,41.11,41.07,41.08,275835.0,37.4536,37.4627,37.4263,37.4354,275835.0
2022-08-29 12:15:00,41.09,41.13,41.08,41.11,64693.0,37.4445,37.481,37.4354,37.4627,64693.0
2022-08-29 12:20:00,41.11,41.12,41.07,41.08,143851.0,37.4627,37.4719,37.4263,37.4354,143851.0
2022-08-29 12:25:00,41.08,41.09,41.06,41.08,188430.0,37.4354,37.4445,37.4172,37.4354,188430.0
2022-08-29 12:30:00,41.08,41.08,41.03,41.05,332084.0,37.4354,37.4354,37.3898,37.4081,332084.0
2022-08-29 12:35:00,41.04,41.08,41.03,41.07,221507.0,37.3989,37.4354,37.3898,37.4263,221507.0
2022-08-29 12:40:00,41.07,41.1,41.06,41.1,75627.0,37.4263,37.4536,37.4172,37.4536,75627.0
2022-08-29 12:45:00,41.09,41.16,41.09,41.16,266033.0,37.4445,37.5083,37.4445,37.5083,266033.0
2022-08-29 12:50:00,41.15,41.19,41.15,41.16,55135.0,37.4992,37.5356,37.4992,37.5083,55135.0
2022-08-29 12:55:00,41.16,41.17,41.14,41.17,51344.0,37.5083,37.5174,37.4901,37.5174,51344.0
2022-08-29 13:00:00,41.17,41.2,41.17,41.17,131852.0,37.5174,37.5448,37.5174,37.5174,131852.0
2022-08-29 13:05:00,41.16,41.2,41.16,41.18,121062.0,37.5083,37.5448,37.5083,37.5265,121062.0
2022-08-29 13:10:00,41.18,41.19,41.13,41.15,145384.0,37.5265,37.5356,37.481,37.4992,145384.0
2022-08-29 13:15:00,41.14,41.15,41.08,41.09,92223.0,37.4901,37.4992,37.4354,37.4445,92223.0
2022-08-29 13:20:00,41.09,41.12,41.08,41.1,29937.0,37.4445,37.4719,37.4354,37.4536,29937.0
2022-08-29 13:25:00,41.1,41.14,41.09,41.14,99172.0,37.4536,37.4901,37.4445,37.4901,99172.0
2022-08-29 13:30:00,41.13,41.17,41.12,41.16,33165.0,37.481,37.5174,37.4719,37.5083,33165.0
2022-08-29 13:35:00,41.16,41.17,41.14,41.15,119827.0,37.5083,37.5174,37.4901,37.4992,119827.0
2022-08-29 13:40:00,41.14,41.2,41.14,41.2,106336.0,37.4901,37.5448,37.4901,37.5448,106336.0
2022-08-29 13:45:00,41.2,41.22,41.14,41.15,100367.0,37.5448,37.563,37.4901,37.4992,100367.0
2022-08-29 13:50:00,41.15,41.16,41.14,41.16,98409.0,37.4992,37.5083,37.4901,37.5083,98409.0
2022-08-29 13:55:00,41.16,41.17,41.15,41.16,63569.0,37.5083,37.5174,37.4992,37.5083,63569.0
2022-08-29 14:00:00,41.15,41.17,41.12,41.13,73513.0,37.4992,37.5174,37.4719,37.481,73513.0
2022-08-29 14:05:00,41.13,41.16,41.12,41.12,114425.0,37.481,37.5083,37.4719,37.4719,114425.0
2022-08-29 14:10:00,41.12,41.14,41.1,41.12,263527.0,37.4719,37.4901,37.4536,37.4719,263527.0
2022-08-29 14:15:00,41.11,41.12,41.07,41.08,251889.0,37.4627,37.4719,37.4263,37.4354,251889.0
2022-08-29 14:20:00,41.09,41.09,41.06,41.08,89136.0,37.4445,37.4445,37.4172,37.4354,89136.0
2022-08-29 14:25:00,41.08,41.1,41.08,41.09,77756.0,37.4354,37.4536,37.4354,37.4445,77756.0
2022-08-29 14:30:00,41.09,41.12,41.08,41.12,54384.0,37.4445,37.4719,37.4354,37.4719,54384.0
2022-08-29 14:35:00,41.12,41.14,41.11,41.11,152561.0,37.4719,37.4901,37.4627,37.4627,152561.0
2022-08-29 14:40:00,41.12,41.15,41.11,41.14,60802.0,37.4719,37.4992,37.4627,37.4901,60802.0
2022-08-29 14:45:00,41.13,41.14,41.11,41.12,123569.0,37.481,37.4901,37.4627,37.4719,123569.0
2022-08-29 14:50:00,41.12,41.12,41.07,41.08,262228.0,37.4719,37.4719,37.4263,37.4354,262228.0
2022-08-29 14:55:00,41.09,41.1,41.03,41.09,161020.0,37.4445,37.4536,37.3898,37.4445,161020.0
2022-08-29 15:00:00,41.1,41.16,41.1,41.13,198244.0,37.4536,37.5083,37.4536,37.481,198244.0
2022-08-29 15:05:00,41.14,41.15,41.1,41.13,63137.0,37.4901,37.4992,37.4536,37.481,63137.0
2022-08-29 15:10:00,41.13,41.15,41.1,41.14,227751.0,37.481,37.4992,37.4536,37.4901,227751.0
2022-08-29 15:15:00,41.13,41.15,41.11,41.12,88855.0,37.481,37.4992,37.4627,37.4719,88855.0
2022-08-29 15:20:00,41.12,41.12,41.09,41.11,57541.0,37.4719,37.4719,37.4445,37.4627,57541.0
2022-08-29 15:25:00,41.11,41.11,41.05,41.07,132119.0,37.4627,37.4627,37.4081,37.4263,132119.0
2022-08-29 15:30:00,41.07,41.09,41.05,41.09,157808.0,37.4263,37.4445,37.4081,37.4445,157808.0
2022-08-29 15:35:00,41.08,41.11,41.07,41.1,295467.0,37.4354,37.4627,37.4263,37.4536,295467.0
2022-08-29 15:40:00,41.1,41.12,41.08,41.11,134358.0,37.4536,37.4719,37.4354,37.4627,134358.0
2022-08-29 15:45:00,41.11,41.11,41.06,41.08,356798.0,37.4627,37.4627,37.4172,37.4354,356798.0
2022-08-29 15:50:00,41.08,41.09,41.03,41.07,225327.0,37.4354,37.4445,37.3898,37.4263,225327.0
2022-08-29 15:55:00,41.07,41.08,41.04,41.05,241632.0,37.4263,37.4354,37.3989,37.4081,241632.0
2022-08-30 09:30:00,41.3,41.37,41.25,41.31,446215.0,37.6359,37.6997,37.5903,37.645,446215.0
2022-08-30 09:35:00,41.31,41.32,41.24,41.3,247391.0,37.645,37.6541,37.5812,37.6359,247391.0
2022-08-30 09:40:00,41.29,41.29,41.19,41.19,287402.0,37.6268,37.6268,37.5356,37.5356,287402.0
2022-08-30 09:45:00,41.21,41.22,41.17,41.19,560947.0,37.5539,37.563,37.5174,37.5356,560947.0
2022-08-30 09:50:00,41.2,41.2,41.12,41.12,114344.0,37.5448,37.5448,37.4719,37.4719,114344.0
2022-08-30 09:55:00,41.11,41.15,41.11,41.13,130276.0,37.4627,37.4992,37.4627,37.481,130276.0
2022-08-30 10:00:00,41.12,41.12,41.02,41.02,646672.0,37.4719,37.4719,37.3807,37.3807,646672.0
2022-08-30 10:05:00,41.03,41.04,40.92,40.96,340933.0,37.3898,37.3989,37.2896,37.326,340933.0
2022-08-30 10:10:00,40.96,40.97,40.9,40.96,431150.0,37.326,37.3352,37.2714,37.326,431150.0
2022-08-30 10:15:00,40.95,40.96,40.89,40.93,231314.0,37.3169,37.326,37.2623,37.2987,231314.0
2022-08-30 10:20:00,40.94,40.96,40.88,40.9,128744.0,37.3078,37.326,37.2531,37.2714,128744.0
2022-08-30 10:25:00,40.9,40.97,40.89,40.93,1155249.0,37.2714,37.3352,37.2623,37.2987,1155249.0
2022-08-30 10:30:00,40.92,40.94,40.8,40.8,688351.0,37.2896,37.3078,37.1802,37.1802,688351.0
2022-08-30 10:35:00,40.8,40.81,40.75,40.77,559760.0,37.1802,37.1894,37.1347,37.1529,559760.0
2022-08-30 10:40:00,40.77,40.78,40.68,40.69,468280.0,37.1529,37.162,37.0709,37.08,468280.0
2022-08-30 10:45:00,40.69,40.69,40.64,40.66,267809.0,37.08,37.08,37.0344,37.0527,267809.0
2022-08-30 10:50:00,40.67,40.71,40.65,40.71,127384.0,37.0618,37.0982,37.0436,37.0982,127384.0
2022-08-30 10:55:00,40.7,40.8,40.68,40.8,227881.0,37.0891,37.1802,37.0709,37.1802,227881.0
2022-08-30 11:00:00,40.8,40.84,40.76,40.8,247008.0,37.1802,37.2167,37.1438,37.1802,247008.0
2022-08-30 11:05:00,40.8,40.86,40.78,40.82,166934.0,37.1802,37.2349,37.162,37.1985,166934.0
2022-08-30 11:10:00,40.81,40.82,40.71,40.77,410622.0,37.1894,37.1985,37.0982,37.1529,410622.0
2022-08-30 11:15:00,40.77,40.89,40.75,40.89,380951.0,37.1529,37.2623,37.1347,37.2623,380951.0
2022-08-30 11:20:00,40.88,40.88,40.82,40.84,221804.0,37.2531,37.2531,37.1985,37.2167,221804.0
2022-08-30 11:25:00,40.84,40.89,40.79,40.83,302980.0,37.2167,37.2623,37.1711,37.2076,302980.0
2022-08-30 11:30:00,40.83,40.91,40.8,40.9,220501.0,37.2076,37.2805,37.1802,37.2714,220501.0
2022-08-30 11:35:00,40.9,40.91,40.79,40.81,3901643.0,37.2714,37.2805,37.1711,37.1894,3901643.0
2022-08-30 11:40:00,40.81,40.85,40.78,40.83,150751.0,37.1894,37.2258,37.162,37.2076,150751.0
2022-08-30 11:45:00,40.82,40.82,40.73,40.75,174063.0,37.1985,37.1985,37.1165,37.1347,174063.0
2022-08-30 11:50:00,40.75,40.82,40.74,40.8,101421.0,37.1347,37.1985,37.1256,37.1802,101421.0
2022-08-30 11:55:00,40.82,40.84,40.79,40.8,256214.0,37.1985,37.2167,37.1711,37.1802,256214.0
2022-08-30 12:00:00,40.8,40.85,40.78,40.82,235314.0,37.1802,37.2258,37.162,37.1985,235314.0
2022-08-30 12:05:00,40.82,40.87,40.81,40.82,121336.0,37.1985,37.244,37.1894,37.1985,121336.0
2022-08-30 12:10:00,40.81,40.83,40.78,40.83,160137.0,37.1894,37.2076,37.162,37.2076,160137.0
2022-08-30 12:15:00,40.83,40.87,40.8,40.81,68665.0,37.2076,37.244,37.1802,37.1894,68665.0
2022-08-30 12:20:00,40.82,40.82,40.77,40.79,68003.0,37.1985,37.1985,37.1529,37.1711,68003.0
2022-08-30 12:25:00,40.78,40.78,40.74,40.78,137554.0,37.162,37.162,37.1256,37.162,137554.0
2022-08-30 12:30:00,40.77,40.77,40.71,40.72,59454.0,37.1529,37.1529,37.0982,37.1073,59454.0
2022-08-30 12:35:00,40.71,40.75,40.71,40.74,165982.0,37.0982,37.1347,37.0982,37.1256,165982.0
2022-08-30 12:40:00,40.74,40.74,40.69,40.7,106851.0,37.1256,37.1256,37.08,37.0891,106851.0
2022-08-30 12:45:00,40.69,40.72,40.66,40.7,116526.0,37.08,37.1073,37.0527,37.0891,116526.0
2022-08-30 12:50:00,40.71,40.76,40.7,40.75,72235.0,37.0982,37.1438,37.0891,37.1347,72235.0
2022-08-30 12:55:00,40.75,40.77,40.73,40.73,107507.0,37.1347,37.1529,37.1165,37.1165,107507.0
2022-08-30 13:00:00,40.73,40.74,40.7,40.72,137054.0,37.1165,37.1256,37.0891,37.1073,137054.0
2022-08-30 13:05:00,40.72,40.75,40.68,40.7,295332.0,37.1073,37.1347,37.0709,37.0891,295332.0
2022-08-30 13:10:00,40.7,40.71,40.65,40.66,246475.0,37.0891,37.0982,37.0436,37.0527,246475.0
2022-08-30 13:15:00,40.66,40.68,40.65,40.66,68120.0,37.0527,37.0709,37.0436,37.0527,68120.0
2022-08-30 13:20:00,40.66,40.66,40.63,40.65,46571.0,37.0527,37.0527,37.0253,37.0436,46571.0
2022-08-30 13:25:00,40.65,40.69,40.64,40.69,123892.0,37.0436,37.08,37.0344,37.08,123892.0
2022-08-30 13:30:00,40.68,40.71,40.66,40.69,206327.0,37.0709,37.0982,37.0527,37.08,206327.0
2022-08-30 13:35:00,40.68,40.7,40.66,40.67,139272.0,37.0709,37.0891,37.0527,37.0618,139272.0
2022-08-30 13:40:00,40.68,40.68,40.62,40.62,162251.0,37.0709,37.0709,37.0162,37.0162,162251.0
2022-08-30 13:45:00,40.62,40.7,40.61,40.7,274879.0,37.0162,37.0891,37.0071,37.0891,274879.0
2022-08-30 13:50:00,40.7,40.74,40.68,40.73,219478.0,37.0891,37.1256,37.0709,37.1165,219478.0
2022-08-30 13:55:00,40.73,40.74,40.69,40.71,100929.0,37.1165,37.1256,37.08,37.0982,100929.0
2022-08-30 14:00:00,40.7,40.74,40.67,40.73,178900.0,37.0891,37.1256,37.0618,37.1165,178900.0
2022-08-30 14:05:00,40.73,40.76,40.7,40.72,85188.0,37.1165,37.1438,37.0891,37.1073,85188.0
2022-08-30 14:10:00,40.72,40.75,40.71,40.74,185132.0,37.1073,37.1347,37.0982,37.1256,185132.0
2022-08-30 14:15:00,40.73,40.76,40.72,40.73,237656.0,37.1165,37.1438,37.1073,37.1165,237656.0
2022-08-30 14:20:00,40.73,40.75,40.71,40.74,115992.0,37.1165,37.1347,37.0982,37.1256,115992.0
2022-08-30 14:25:00,40.74,40.75,40.66,40.66,347580.0,37.1256,37.1347,37.0527,37.0527,347580.0
2022-08-30 14:30:00,40.66,40.72,40.66,40.71,277173.0,37.0527,37.1073,37.0527,37.0982,277173.0
2022-08-30 14:35:00,40.71,40.71,40.67,40.71,267026.0,37.0982,37.0982,37.0618,37.0982,267026.0
2022-08-30 14:40:00,40.71,40.73,40.65,40.66,345652.0,37.0982,37.1165,37.0436,37.0527,345652.0
2022-08-30 14:45:00,40.66,40.69,40.66,40.69,162159.0,37.0527,37.08,37.0527,37.08,162159.0
2022-08-30 14:50:00,40.69,40.69,40.66,40.68,133791.0,37.08,37.08,37.0527,37.0709,133791.0
2022-08-30 14:55:00,40.68,40.71,40.65,40.69,243754.0,37.0709,37.0982,37.0436,37.08,243754.0
2022-08-30 15:00:00,40.68,40.77,40.68,40.74,449520.0,37.0709,37.1529,37.0709,37.1256,449520.0
2022-08-30 15:05:00,40.74,40.8,40.73,40.8,192891.0,37.1256,37.1802,37.1165,37.1802,192891.0
2022-08-30 15:10:00,40.79,40.84,40.79,40.81,125984.0,37.1711,37.2167,37.1711,37.1894,125984.0
2022-08-30 15:15:00,40.81,40.83,40.77,40.8,187586.0,37.1894,37.2076,37.1529,37.1802,187586.0
2022-08-30 15:20:00,40.8,40.8,40.76,40.79,166625.0,37.1802,37.1802,37.1438,37.1711,166625.0
2022-08-30 15:25:00,40.79,40.8,40.74,40.75,602942.0,37.1711,37.1802,37.1256,37.1347,602942.0
2022-08-30 15:30:00,40.75,40.75,40.68,40.71,345574.0,37.1347,37.1347,37.0709,37.0982,345574.0
2022-08-30 15:35:00,40.71,40.72,40.7,40.72,374848.0,37.0982,37.1073,37.0891,37.1073,374848.0
2022-08-30 15:40:00,40.71,40.76,40.71,40.73,632053.0,37.0982,37.1438,37.0982,37.1165,632053.0
2022-08-30 15:45:00,40.73,40.74,40.65,40.68,371732.0,37.1165,37.1256,37.0436,37.0709,371732.0
2022-08-30 15:50:00,40.68,40.73,40.66,40.68,315036.0,37.0709,37.1165,37.0527,37.0709,315036.0
2022-08-30 15:55:00,40.68,40.72,40.67,40.7,262377.0,37.0709,37.1073,37.0618,37.0891,262377.0
2022-08-31 09:30:00,40.75,40.75,40.7,40.72,199645.0,37.1347,37.1347,37.0891,37.1073,199645.0
2022-08-31 09:35:00,40.7,40.75,40.68,40.74,91645.0,37.0891,37.1347,37.0709,37.1256,91645.0
2022-08-31 09:40:00,40.74,40.83,40.73,40.81,193917.0,37.1256,37.2076,37.1165,37.1894,193917.0
2022-08-31 09:45:00,40.8,40.89,40.79,40.83,213841.0,37.1802,37.2623,37.1711,37.2076,213841.0
2022-08-31 09:50:00,40.82,40.87,40.8,40.81,147840.0,37.1985,37.244,37.1802,37.1894,147840.0
2022-08-31 09:55:00,40.79,40.81,40.74,40.75,305472.0,37.1711,37.1894,37.1256,37.1347,305472.0
2022-08-31 10:00:00,40.74,40.75,40.69,40.69,253547.0,37.1256,37.1347,37.08,37.08,253547.0
2022-08-31 10:05:00,40.69,40.74,40.67,40.68,420072.0,37.08,37.1256,37.0618,37.0709,420072.0
2022-08-31 10:10:00,40.69,40.76,40.68,40.73,320250.0,37.08,37.1438,37.0709,37.1165,320250.0
2022-08-31 10:15:00,40.72,40.76,40.66,40.75,242493.0,37.1073,37.1438,37.0527,37.1347,242493.0
2022-08-31 10:20:00,40.75,40.78,40.68,40.72,275193.0,37.1347,37.162,37.0709,37.1073,275193.0
2022-08-31 10:25:00,40.71,40.77,40.68,40.69,356636.0,37.0982,37.1529,37.0709,37.08,356636.0
2022-08-31 10:30:00,40.68,40.74,40.67,40.73,149853.0,37.0709,37.1256,37.0618,37.1165,149853.0
2022-08-31 10:35:00,40.73,40.77,40.69,40.7,288588.0,37.1165,37.1529,37.08,37.0891,288588.0
2022-08-31 10:40:00,40.7,40.84,40.69,40.83,214211.0,37.0891,37.2167,37.08,37.2076,214211.0
2022-08-31 10:45:00,40.84,40.86,40.78,40.84,417700.0,37.2167,37.2349,37.162,37.2167,417700.0
2022-08-31 10:50:00,40.84,40.87,40.77,40.81,159446.0,37.2167,37.244,37.1529,37.1894,159446.0
2022-08-31 10:55:00,40.81,40.83,40.73,40.75,239421.0,37.1894,37.2076,37.1165,37.1347,239421.0
2022-08-31 11:00:00,40.74,40.75,40.68,40.71,203447.0,37.1256,37.1347,37.0709,37.0982,203447.0
2022-08-31 11:05:00,40.71,40.72,40.65,40.7,146868.0,37.0982,37.1073,37.0436,37.0891,146868.0
2022-08-31 11:10:00,40.7,40.7,40.65,40.69,245031.0,37.0891,37.0891,37.0436,37.08,245031.0
2022-08-31 11:15:00,40.69,40.73,40.65,40.73,382902.0,37.08,37.1165,37.0436,37.1165,382902.0
2022-08-31 11:20:00,40.74,40.77,40.72,40.75,135069.0,37.1256,37.1529,37.1073,37.1347,135069.0
2022-08-31 11:25:00,40.76,40.79,40.7,40.71,447841.0,37.1438,37.1711,37.0891,37.0982,447841.0
2022-08-31 11:30:00,40.7,40.74,40.64,40.64,701345.0,37.0891,37.1256,37.0344,37.0344,701345.0
2022-08-31 11:35:00,40.65,40.73,40.63,40.69,260677.0,37.0436,37.1165,37.0253,37.08,260677.0
2022-08-31 11:40:00,40.68,40.73,40.67,40.71,209764.0,37.0709,37.1165,37.0618,37.0982,209764.0
2022-08-31 11:45:00,40.72,40.73,40.68,40.7,147457.0,37.1073,37.1165,37.0709,37.0891,147457.0
2022-08-31 11:50:00,40.7,40.71,40.68,40.69,112588.0,37.0891,37.0982,37.0709,37.08,112588.0
2022-08-31 11:55:00,40.7,40.75,40.69,40.73,74778.0,37.0891,37.1347,37.08,37.1165,74778.0
2022-08-31 12:00:00,40.73,40.74,40.69,40.7,89627.0,37.1165,37.1256,37.08,37.0891,89627.0
2022-08-31 12:05:00,40.71,40.71,40.67,40.68,186865.0,37.0982,37.0982,37.0618,37.0709,186865.0
2022-08-31 12:10:00,40.67,40.7,40.65,40.68,60426.0,37.0618,37.0891,37.0436,37.0709,60426.0
2022-08-31 12:15:00,40.67,40.71,40.67,40.68,51690.0,37.0618,37.0982,37.0618,37.0709,51690.0
2022-08-31 12:20:00,40.67,40.68,40.62,40.64,120390.0,37.0618,37.0709,37.0162,37.0344,120390.0
2022-08-31 12:25:00,40.64,40.66,40.63,40.65,138857.0,37.0344,37.0527,37.0253,37.0436,138857.0
2022-08-31 12:30:00,40.65,40.69,40.64,40.67,74949.0,37.0436,37.08,37.0344,37.0618,74949.0
2022-08-31 12:35:00,40.68,40.68,40.62,40.63,149106.0,37.0709,37.0709,37.0162,37.0253,149106.0
2022-08-31 12:40:00,40.64,40.64,40.58,40.61,84906.0,37.0344,37.0344,36.9798,37.0071,84906.0
2022-08-31 12:45:00,40.6,40.63,40.59,40.62,108222.0,36.998,37.0253,36.9889,37.0162,108222.0
2022-08-31 12:50:00,40.61,40.63,40.6,40.62,112710.0,37.0071,37.0253,36.998,37.0162,112710.0
2022-08-31 12:55:00,40.61,40.62,40.59,40.62,63182.0,37.0071,37.0162,36.9889,37.0162,63182.0
2022-08-31 13:00:00,40.61,40.63,40.6,40.62,308449.0,37.0071,37.0253,36.998,37.0162,308449.0
2022-08-31 13:05:00,40.62,40.66,40.61,40.65,195646.0,37.0162,37.0527,37.0071,37.0436,195646.0
2022-08-31 13:10:00,40.64,40.68,40.64,40.66,197907.0,37.0344,37.0709,37.0344,37.0527,197907.0
2022-08-31 13:15:00,40.66,40.66,40.6,40.61,146395.0,37.0527,37.0527,36.998,37.0071,146395.0
2022-08-31 13:20:00,40.6,40.62,40.57,40.58,142392.0,36.998,37.0162,36.9706,36.9798,142392.0
2022-08-31 13:25:00,40.58,40.59,40.55,40.58,153514.0,36.9798,36.9889,36.9524,36.9798,153514.0
2022-08-31 13:30:00,40.58,40.59,40.54,40.57,400840.0,36.9798,36.9889,36.9433,36.9706,400840.0
2022-08-31 13:35:00,40.56,40.57,40.52,40.53,106056.0,36.9615,36.9706,36.9251,36.9342,106056.0
2022-08-31 13:40:00,40.52,40.54,40.5,40.53,44209.0,36.9251,36.9433,36.9069,36.9342,44209.0
2022-08-31 13:45:00,40.53,40.55,40.51,40.52,168254.0,36.9342,36.9524,36.916,36.9251,168254.0
2022-08-31 13:50:00,40.51,40.55,40.5,40.54,92421.0,36.916,36.9524,36.9069,36.9433,92421.0
2022-08-31 13:55:00,40.54,40.56,40.53,40.55,135647.0,36.9433,36.9615,36.9342,36.9524,135647.0
2022-08-31 14:00:00,40.55,40.59,40.54,40.55,103282.0,36.9524,36.9889,36.9433,36.9524,103282.0
2022-08-31 14:05:00,40.54,40.6,40.53,40.59,146955.0,36.9433,36.998,36.9342,36.9889,146955.0
2022-08-31 14:10:00,40.6,40.61,40.58,40.59,209192.0,36.998,37.0071,36.9798,36.9889,209192.0
2022-08-31 14:15:00,40.59,40.62,40.57,40.58,138434.0,36.9889,37.0162,36.9706,36.9798,138434.0
2022-08-31 14:20:00,40.57,40.59,40.55,40.57,130710.0,36.9706,36.9889,36.9524,36.9706,130710.0
2022-08-31 14:25:00,40.56,40.59,40.56,40.57,188201.0,36.9615,36.9889,36.9615,36.9706,188201.0
2022-08-31 14:30:00,40.56,40.57,40.5,40.53,148334.0,36.9615,36.9706,36.9069,36.9342,148334.0
2022-08-31 14:35:00,40.52,40.53,40.48,40.48,106400.0,36.9251,36.9342,36.8886,36.8886,106400.0
2022-08-31 14:40:00,40.49,40.51,40.47,40.48,113330.0,36.8977,36.916,36.8795,36.8886,113330.0
2022-08-31 14:45:00,40.48,40.52,40.47,40.51,122879.0,36.8886,36.9251,36.8795,36.916,122879.0
2022-08-31 14:50:00,40.5,40.52,40.49,40.51,191481.0,36.9069,36.9251,36.8977,36.916,191481.0
2022-08-31 14:55:00,40.5,40.51,40.47,40.5,132314.0,36.9069,36.916,36.8795,36.9069,132314.0
2022-08-31 15:00:00,40.5,40.54,40.47,40.54,181935.0,36.9069,36.9433,36.8795,36.9433,181935.0
2022-08-31 15:05:00,40.54,40.58,40.52,40.56,288331.0,36.9433,36.9798,36.9251,36.9615,288331.0
2022-08-31 15:10:00,40.55,40.58,40.55,40.58,104371.0,36.9524,36.9798,36.9524,36.9798,104371.0
2022-08-31 15:15:00,40.58,40.62,40.57,40.59,205151.0,36.9798,37.0162,36.9706,36.9889,205151.0
2022-08-31 15:20:00,40.59,40.59,40.53,40.54,138171.0,36.9889,36.9889,36.9342,36.9433,138171.0
2022-08-31 15:25:00,40.54,40.55,40.52,40.53,242641.0,36.9433,36.9524,36.9251,36.9342,242641.0
2022-08-31 15:30:00,40.53,40.55,40.49,40.49,272464.0,36.9342,36.9524,36.8977,36.8977,272464.0
2022-08-31 15:35:00,40.49,40.53,40.48,40.53,181059.0,36.8977,36.9342,36.8886,36.9342,181059.0
2022-08-31 15:40:00,40.53,40.58,40.5,40.57,196658.0,36.9342,36.9798,36.9069,36.9706,196658.0
2022-08-31 15:45:00,40.57,40.58,40.51,40.52,568258.0,36.9706,36.9798,36.916,36.9251,568258.0
2022-08-31 15:50:00,40.53,40.54,40.48,40.5,598514.0,36.9342,36.9433,36.8886,36.9069,598514.0
2022-08-31 15:55:00,40.49,40.51,40.45,40.45,670193.0,36.8977,36.916,36.8613,36.8613,670193.0
2022-09-01 09:30:00,39.91,39.95,39.83,39.84,244339.0,36.3692,36.4057,36.2963,36.3054,244339.0
2022-09-01 09:35:00,39.82,39.87,39.81,39.86,117498.0,36.2872,36.3328,36.2781,36.3236,117498.0
2022-09-01 09:40:00,39.87,39.9,39.87,39.87,103097.0,36.3328,36.3601,36.3328,36.3328,103097.0
2022-09-01 09:45:00,39.88,39.9,39.83,39.84,351229.0,36.3419,36.3601,36.2963,36.3054,351229.0
2022-09-01 09:50:00,39.83,39.88,39.83,39.88,81422.0,36.2963,36.3419,36.2963,36.3419,81422.0
2022-09-01 09:55:00,39.87,39.89,39.83,39.85,238211.0,36.3328,36.351,36.2963,36.3145,238211.0
2022-09-01 10:00:00,39.87,39.89,39.66,39.69,343427.0,36.3328,36.351,36.1414,36.1687,343427.0
2022-09-01 10:05:00,39.69,39.72,39.66,39.67,170349.0,36.1687,36.1961,36.1414,36.1505,170349.0
2022-09-01 10:10:00,39.67,39.68,39.6,39.63,187460.0,36.1505,36.1596,36.0867,36.114,187460.0
2022-09-01 10:15:00,39.62,39.63,39.58,39.63,280592.0,36.1049,36.114,36.0685,36.114,280592.0
2022-09-01 10:20:00,39.63,39.76,39.61,39.75,154328.0,36.114,36.2325,36.0958,36.2234,154328.0
2022-09-01 10:25:00,39.76,39.83,39.74,39.8,112084.0,36.2325,36.2963,36.2143,36.269,112084.0
2022-09-01 10:30:00,39.8,39.81,39.69,39.7,189527.0,36.269,36.2781,36.1687,36.1778,189527.0
2022-09-01 10:35:00,39.7,39.75,39.62,39.63,250759.0,36.1778,36.2234,36.1049,36.114,250759.0
2022-09-01 10:40:00,39.63,39.65,39.56,39.59,248898.0,36.114,36.1323,36.0503,36.0776,248898.0
2022-09-01 10:45:00,39.58,39.59,39.49,39.51,432385.0,36.0685,36.0776,35.9865,36.0047,432385.0
2022-09-01 10:50:00,39.5,39.6,39.5,39.55,195942.0,35.9956,36.0867,35.9956,36.0411,195942.0
2022-09-01 10:55:00,39.55,39.59,39.54,39.56,294870.0,36.0411,36.0776,36.032,36.0503,294870.0
2022-09-01 11:00:00,39.55,39.61,39.54,39.59,276520.0,36.0411,36.0958,36.032,36.0776,276520.0
2022-09-01 11:05:00,39.58,39.69,39.57,39.66,537588.0,36.0685,36.1687,36.0594,36.1414,537588.0
2022-09-01 11:10:00,39.67,39.7,39.63,39.66,738656.0,36.1505,36.1778,36.114,36.1414,738656.0
2022-09-01 11:15:00,39.66,39.7,39.62,39.65,399517.0,36.1414,36.1778,36.1049,36.1323,399517.0
2022-09-01 11:20:00,39.65,39.65,39.55,39.57,332032.0,36.1323,36.1323,36.0411,36.0594,332032.0
2022-09-01 11:25:00,39.58,39.63,39.55,39.57,688979.0,36.0685,36.114,36.0411,36.0594,688979.0
2022-09-01 11:30:00,39.57,39.63,39.56,39.62,625222.0,36.0594,36.114,36.0503,36.1049,625222.0
2022-09-01 11:35:00,39.62,39.7,39.62,39.66,611540.0,36.1049,36.1778,36.1049,36.1414,611540.0
2022-09-01 11:40:00,39.66,39.68,39.61,39.61,963155.0,36.1414,36.1596,36.0958,36.0958,963155.0
2022-09-01 11:45:00,39.61,39.64,39.6,39.64,1047381.0,36.0958,36.1232,36.0867,36.1232,1047381.0
2022-09-01 11:50:00,39.64,39.65,39.6,39.63,363768.0,36.1232,36.1323,36.0867,36.114,363768.0
2022-09-01 11:55:00,39.63,39.65,39.59,39.65,173952.0,36.114,36.1323,36.0776,36.1323,173952.0
2022-09-01 12:00:00,39.64,39.7,39.64,39.69,462249.0,36.1232,36.1778,36.1232,36.1687,462249.0
2022-09-01 12:05:00,39.68,39.71,39.65,39.71,102909.0,36.1596,36.1869,36.1323,36.1869,102909.0
2022-09-01 12:10:00,39.71,39.71,39.67,39.7,414837.0,36.1869,36.1869,36.1505,36.1778,414837.0
2022-09-01 12:15:00,39.7,39.73,39.69,39.71,296086.0,36.1778,36.2052,36.1687,36.1869,296086.0
2022-09-01 12:20:00,39.72,39.72,39.68,39.69,145491.0,36.1961,36.1961,36.1596,36.1687,145491.0
2022-09-01 12:25:00,39.69,39.73,39.67,39.71,510157.0,36.1687,36.2052,36.1505,36.1869,510157.0
2022-09-01 12:30:00,39.71,39.72,39.68,39.72,1107338.0,36.1869,36.1961,36.1596,36.1961,1107338.0
2022-09-01 12:35:00,39.73,39.73,39.63,39.64,285741.0,36.2052,36.2052,36.114,36.1232,285741.0
2022-09-01 12:40:00,39.64,39.67,39.63,39.66,154913.0,36.1232,36.1505,36.114,36.1414,154913.0
2022-09-01 12:45:00,39.66,39.67,39.62,39.66,289191.0,36.1414,36.1505,36.1049,36.1414,289191.0
2022-09-01 12:50:00,39.66,39.66,39.61,39.62,484904.0,36.1414,36.1414,36.0958,36.1049,484904.0
2022-09-01 12:55:00,39.62,39.63,39.58,39.62,230784.0,36.1049,36.114,36.0685,36.1049,230784.0
2022-09-01 13:00:00,39.62,39.64,39.59,39.63,440605.0,36.1049,36.1232,36.0776,36.114,440605.0
2022-09-01 13:05:00,39.63,39.66,39.62,39.66,231572.0,36.114,36.1414,36.1049,36.1414,231572.0
2022-09-01 13:10:00,39.65,39.69,39.64,39.69,500167.0,36.1323,36.1687,36.1232,36.1687,500167.0
2022-09-01 13:15:00,39.69,39.71,39.67,39.69,187312.0,36.1687,36.1869,36.1505,36.1687,187312.0
2022-09-01 13:20:00,39.69,39.78,39.69,39.77,154396.0,36.1687,36.2507,36.1687,36.2416,154396.0
2022-09-01 13:25:00,39.77,39.81,39.76,39.81,376541.0,36.2416,36.2781,36.2325,36.2781,376541.0
2022-09-01 13:30:00,39.81,39.82,39.78,39.79,43681.0,36.2781,36.2872,36.2507,36.2598,43681.0
2022-09-01 13:35:00,39.8,39.8,39.76,39.78,464541.0,36.269,36.269,36.2325,36.2507,464541.0
2022-09-01 13:40:00,39.78,39.78,39.75,39.76,66724.0,36.2507,36.2507,36.2234,36.2325,66724.0
2022-09-01 13:45:00,39.75,39.75,39.7,39.72,193751.0,36.2234,36.2234,36.1778,36.1961,193751.0
2022-09-01 13:50:00,39.73,39.74,39.71,39.72,409659.0,36.2052,36.2143,36.1869,36.1961,409659.0
2022-09-01 13:55:00,39.72,39.75,39.71,39.73,119209.0,36.1961,36.2234,36.1869,36.2052,119209.0
2022-09-01 14:00:00,39.74,39.77,39.71,39.77,471735.0,36.2143,36.2416,36.1869,36.2416,471735.0
2022-09-01 14:05:00,39.77,39.78,39.72,39.73,114743.0,36.2416,36.2507,36.1961,36.2052,114743.0
2022-09-01 14:10:00,39.73,39.77,39.72,39.75,200023.0,36.2052,36.2416,36.1961,36.2234,200023.0
2022-09-01 14:15:00,39.75,39.78,39.74,39.77,299925.0,36.2234,36.2507,36.2143,36.2416,299925.0
2022-09-01 14:20:00,39.77,39.85,39.77,39.84,128025.0,36.2416,36.3145,36.2416,36.3054,128025.0
2022-09-01 14:25:00,39.84,39.87,39.83,39.85,354516.0,36.3054,36.3328,36.2963,36.3145,354516.0
2022-09-01 14:30:00,39.86,39.88,39.85,39.86,538691.0,36.3236,36.3419,36.3145,36.3236,538691.0
2022-09-01 14:35:00,39.86,39.9,39.83,39.84,232134.0,36.3236,36.3601,36.2963,36.3054,232134.0
2022-09-01 14:40:00,39.84,39.87,39.82,39.83,275214.0,36.3054,36.3328,36.2872,36.2963,275214.0
2022-09-01 14:45:00,39.83,39.85,39.79,39.8,183003.0,36.2963,36.3145,36.2598,36.269,183003.0
2022-09-01 14:50:00,39.81,39.85,39.79,39.85,348850.0,36.2781,36.3145,36.2598,36.3145,348850.0
2022-09-01 14:55:00,39.85,39.87,39.81,39.82,577542.0,36.3145,36.3328,36.2781,36.2872,577542.0
2022-09-01 15:00:00,39.82,39.88,39.81,39.84,299292.0,36.2872,36.3419,36.2781,36.3054,299292.0
2022-09-01 15:05:00,39.84,39.91,39.84,39.9,235752.0,36.3054,36.3692,36.3054,36.3601,235752.0
2022-09-01 15:10:00,39.9,39.94,39.87,39.93,279413.0,36.3601,36.3965,36.3328,36.3874,279413.0
2022-09-01 15:15:00,39.92,39.92,39.86,39.86,185273.0,36.3783,36.3783,36.3236,36.3236,185273.0
2022-09-01 15:20:00,39.87,39.87,39.82,39.86,133786.0,36.3328,36.3328,36.2872,36.3236,133786.0
2022-09-01 15:25:00,39.85,39.86,39.81,39.82,257731.0,36.3145,36.3236,36.2781,36.2872,257731.0
2022-09-01 15:30:00,39.82,39.83,39.79,39.8,404965.0,36.2872,36.2963,36.2598,36.269,404965.0
2022-09-01 15:35:00,39.8,39.84,39.79,39.82,513637.0,36.269,36.3054,36.2598,36.2872,513637.0
2022-09-01 15:40:00,39.82,39.83,39.79,39.82,293573.0,36.2872,36.2963,36.2598,36.2872,293573.0
2022-09-01 15:45:00,39.81,39.84,39.78,39.78,563705.0,36.2781,36.3054,36.2507,36.2507,563705.0
2022-09-01 15:50:00,39.79,39.86,39.78,39.86,685889.0,36.2598,36.3236,36.2507,36.3236,685889.0
2022-09-01 15:55:00,39.86,39.92,39.86,39.91,1168253.0,36.3236,36.3783,36.3236,36.3692,1168253.0
2022-09-02 09:30:00,40.2,40.27,40.08,40.08,315787.0,36.6335,36.6973,36.5241,36.5241,315787.0
2022-09-02 09:35:00,40.08,40.14,40.07,40.11,245125.0,36.5241,36.5788,36.515,36.5515,245125.0
2022-09-02 09:40:00,40.11,40.11,40.02,40.05,157111.0,36.5515,36.5515,36.4694,36.4968,157111.0
2022-09-02 09:45:00,40.05,40.17,40.05,40.16,350636.0,36.4968,36.6061,36.4968,36.597,350636.0
2022-09-02 09:50:00,40.17,40.22,40.13,40.16,206265.0,36.6061,36.6517,36.5697,36.597,206265.0
2022-09-02 09:55:00,40.16,40.2,40.13,40.15,201333.0,36.597,36.6335,36.5697,36.5879,201333.0
2022-09-02 10:00:00,40.16,40.21,40.08,40.13,562429.0,36.597,36.6426,36.5241,36.5697,562429.0
2022-09-02 10:05:00,40.13,40.19,40.11,40.17,142492.0,36.5697,36.6244,36.5515,36.6061,142492.0
2022-09-02 10:10:00,40.18,40.29,40.17,40.27,325626.0,36.6152,36.7155,36.6061,36.6973,325626.0
2022-09-02 10:15:00,40.27,40.31,40.24,40.25,388276.0,36.6973,36.7337,36.6699,36.679,388276.0
2022-09-02 10:20:00,40.25,40.28,40.21,40.26,117837.0,36.679,36.7064,36.6426,36.6882,117837.0
2022-09-02 10:25:00,40.26,40.33,40.26,40.33,206584.0,36.6882,36.7519,36.6882,36.7519,206584.0
2022-09-02 10:30:00,40.33,40.38,40.33,40.36,73752.0,36.7519,36.7975,36.7519,36.7793,73752.0
2022-09-02 10:35:00,40.37,40.41,40.36,40.4,82683.0,36.7884,36.8248,36.7793,36.8157,82683.0
2022-09-02 10:40:00,40.4,40.44,40.39,40.42,72499.0,36.8157,36.8522,36.8066,36.834,72499.0
2022-09-02 10:45:00,40.41,40.45,40.4,40.41,148997.0,36.8248,36.8613,36.8157,36.8248,148997.0
2022-09-02 10:50:00,40.41,40.45,40.41,40.44,60488.0,36.8248,36.8613,36.8248,36.8522,60488.0
2022-09-02 10:55:00,40.43,40.46,40.39,40.45,369646.0,36.8431,36.8704,36.8066,36.8613,369646.0
2022-09-02 11:00:00,40.45,40.48,40.42,40.48,252602.0,36.8613,36.8886,36.834,36.8886,252602.0
2022-09-02 11:05:00,40.47,40.48,40.42,40.45,340675.0,36.8795,36.8886,36.834,36.8613,340675.0
2022-09-02 11:10:00,40.45,40.48,40.43,40.48,118992.0,36.8613,36.8886,36.8431,36.8886,118992.0
2022-09-02 11:15:00,40.47,40.49,40.44,40.49,72931.0,36.8795,36.8977,36.8522,36.8977,72931.0
2022-09-02 11:20:00,40.48,40.51,40.48,40.49,75542.0,36.8886,36.916,36.8886,36.8977,75542.0
2022-09-02 11:25:00,40.49,40.49,40.44,40.46,90076.0,36.8977,36.8977,36.8522,36.8704,90076.0
2022-09-02 11:30:00,40.46,40.49,40.45,40.46,65693.0,36.8704,36.8977,36.8613,36.8704,65693.0
2022-09-02 11:35:00,40.46,40.47,40.43,40.44,84133.0,36.8704,36.8795,36.8431,36.8522,84133.0
2022-09-02 11:40:00,40.45,40.45,40.35,40.39,84345.0,36.8613,36.8613,36.7702,36.8066,84345.0
2022-09-02 11:45:00,40.4,40.45,40.39,40.43,50352.0,36.8157,36.8613,36.8066,36.8431,50352.0
2022-09-02 11:50:00,40.44,40.45,40.43,40.45,88632.0,36.8522,36.8613,36.8431,36.8613,88632.0
2022-09-02 11:55:00,40.46,40.47,40.45,40.47,172874.0,36.8704,36.8795,36.8613,36.8795,172874.0
2022-09-02 12:00:00,40.47,40.47,40.43,40.44,137506.0,36.8795,36.8795,36.8431,36.8522,137506.0
2022-09-02 12:05:00,40.44,40.45,40.41,40.43,269004.0,36.8522,36.8613,36.8248,36.8431,269004.0
2022-09-02 12:10:00,40.43,40.44,40.4,40.42,74770.0,36.8431,36.8522,36.8157,36.834,74770.0
2022-09-02 12:15:00,40.41,40.42,40.37,40.38,68459.0,36.8248,36.834,36.7884,36.7975,68459.0
2022-09-02 12:20:00,40.38,40.39,40.18,40.22,379826.0,36.7975,36.8066,36.6152,36.6517,379826.0
2022-09-02 12:25:00,40.2,40.23,40.14,40.16,123279.0,36.6335,36.6608,36.5788,36.597,123279.0
2022-09-02 12:30:00,40.16,40.21,40.08,40.12,143163.0,36.597,36.6426,36.5241,36.5606,143163.0
2022-09-02 12:35:00,40.12,40.12,40.02,40.07,167266.0,36.5606,36.5606,36.4694,36.515,167266.0
2022-09-02 12:40:00,40.07,40.07,39.95,39.96,151197.0,36.515,36.515,36.4057,36.4148,151197.0
2022-09-02 12:45:00,39.96,40.01,39.93,39.98,369408.0,36.4148,36.4603,36.3874,36.433,369408.0
2022-09-02 12:50:00,39.97,39.98,39.9,39.97,149617.0,36.4239,36.433,36.3601,36.4239,149617.0
2022-09-02 12:55:00,39.96,39.98,39.9,39.94,226700.0,36.4148,36.433,36.3601,36.3965,226700.0
2022-09-02 13:00:00,39.94,39.94,39.79,39.84,165996.0,36.3965,36.3965,36.2598,36.3054,165996.0
2022-09-02 13:05:00,39.84,39.88,39.78,39.8,163360.0,36.3054,36.3419,36.2507,36.269,163360.0
2022-09-02 13:10:00,39.8,39.85,39.76,39.83,228662.0,36.269,36.3145,36.2325,36.2963,228662.0
2022-09-02 13:15:00,39.84,39.87,39.77,39.85,200773.0,36.3054,36.3328,36.2416,36.3145,200773.0
2022-09-02 13:20:00,39.84,39.84,39.71,39.71,204648.0,36.3054,36.3054,36.1869,36.1869,204648.0
2022-09-02 13:25:00,39.7,39.71,39.67,39.71,123239.0,36.1778,36.1869,36.1505,36.1869,123239.0
2022-09-02 13:30:00,39.7,39.73,39.67,39.71,159798.0,36.1778,36.2052,36.1505,36.1869,159798.0
2022-09-02 13:35:00,39.7,39.74,39.68,39.71,184133.0,36.1778,36.2143,36.1596,36.1869,184133.0
2022-09-02 13:40:00,39.71,39.75,39.71,39.74,82225.0,36.1869,36.2234,36.1869,36.2143,82225.0
2022-09-02 13:45:00,39.73,39.76,39.67,39.67,343589.0,36.2052,36.2325,36.1505,36.1505,343589.0
2022-09-02 13:50:00,39.66,39.68,39.62,39.67,292376.0,36.1414,36.1596,36.1049,36.1505,292376.0
2022-09-02 13:55:00,39.67,39.68,39.63,39.67,151988.0,36.1505,36.1596,36.114,36.1505,151988.0
2022-09-02 14:00:00,39.66,39.72,39.66,39.72,212446.0,36.1414,36.1961,36.1414,36.1961,212446.0
2022-09-02 14:05:00,39.72,39.75,39.69,39.75,610758.0,36.1961,36.2234,36.1687,36.2234,610758.0
2022-09-02 14:10:00,39.75,39.76,39.7,39.71,142473.0,36.2234,36.2325,36.1778,36.1869,142473.0
2022-09-02 14:15:00,39.7,39.74,39.69,39.72,256038.0,36.1778,36.2143,36.1687,36.1961,256038.0
2022-09-02 14:20:00,39.72,39.73,39.68,39.72,215899.0,36.1961,36.2052,36.1596,36.1961,215899.0
2022-09-02 14:25:00,39.72,39.8,39.72,39.8,258343.0,36.1961,36.269,36.1961,36.269,258343.0
2022-09-02 14:30:00,39.79,39.79,39.73,39.74,391885.0,36.2598,36.2598,36.2052,36.2143,391885.0
2022-09-02 14:35:00,39.75,39.82,39.74,39.81,106633.0,36.2234,36.2872,36.2143,36.2781,106633.0
2022-09-02 14:40:00,39.81,39.81,39.76,39.79,108487.0,36.2781,36.2781,36.2325,36.2598,108487.0
2022-09-02 14:45:00,39.79,39.8,39.74,39.76,114968.0,36.2598,36.269,36.2143,36.2325,114968.0
2022-09-02 14:50:00,39.75,39.76,39.72,39.72,104752.0,36.2234,36.2325,36.1961,36.1961,104752.0
2022-09-02 14:55:00,39.72,39.72,39.67,39.68,78206.0,36.1961,36.1961,36.1505,36.1596,78206.0
2022-09-02 15:00:00,39.69,39.76,39.68,39.74,261430.0,36.1687,36.2325,36.1596,36.2143,261430.0
2022-09-02 15:05:00,39.76,39.78,39.73,39.73,175227.0,36.2325,36.2507,36.2052,36.2052,175227.0
2022-09-02 15:10:00,39.73,39.75,39.7,39.72,290305.0,36.2052,36.2234,36.1778,36.1961,290305.0
2022-09-02 15:15:00,39.73,39.76,39.7,39.73,134613.0,36.2052,36.2325,36.1778,36.2052,134613.0
2022-09-02 15:20:00,39.72,39.76,39.64,39.66,225033.0,36.1961,36.2325,36.1232,36.1414,225033.0
2022-09-02 15:25:00,39.65,39.69,39.64,39.66,192867.0,36.1323,36.1687,36.1232,36.1414,192867.0
2022-09-02 15:30:00,39.67,39.68,39.63,39.64,186398.0,36.1505,36.1596,36.114,36.1232,186398.0
2022-09-02 15:35:00,39.63,39.63,39.56,39.59,390291.0,36.114,36.114,36.0503,36.0776,390291.0
2022-09-02 15:40:00,39.59,39.59,39.54,39.54,268051.0,36.0776,36.0776,36.032,36.032,268051.0
2022-09-02 15:45:00,39.54,39.61,39.54,39.6,447884.0,36.032,36.0958,36.032,36.0867,447884.0
2022-09-02 15:50:00,39.61,39.65,39.59,39.64,643501.0,36.0958,36.1323,36.0776,36.1232,643501.0
2022-09-02 15:55:00,39.64,39.68,39.62,39.66,910906.0,36.1232,36.1596,36.1049,36.1414,910906.0
2022-09-06 09:30:00,39.78,39.86,39.78,39.8,434034.0,36.2507,36.3236,36.2507,36.269,434034.0
2022-09-06 09:35:00,39.8,39.84,39.75,39.75,250806.0,36.269,36.3054,36.2234,36.2234,250806.0
2022-09-06 09:40:00,39.75,39.77,39.72,39.74,303282.0,36.2234,36.2416,36.1961,36.2143,303282.0
2022-09-06 09:45:00,39.74,39.78,39.69,39.69,213489.0,36.2143,36.2507,36.1687,36.1687,213489.0
2022-09-06 09:50:00,39.69,39.7,39.6,39.6,225615.0,36.1687,36.1778,36.0867,36.0867,225615.0
2022-09-06 09:55:00,39.6,39.65,39.57,39.63,129550.0,36.0867,36.1323,36.0594,36.114,129550.0
2022-09-06 10:00:00,39.63,39.63,39.43,39.46,525389.0,36.114,36.114,35.9318,35.9591,525389.0
2022-09-06 10:05:00,39.47,39.5,39.43,39.46,170675.0,35.9682,35.9956,35.9318,35.9591,170675.0
2022-09-06 10:10:00,39.46,39.47,39.38,39.46,369740.0,35.9591,35.9682,35.8862,35.9591,369740.0
2022-09-06 10:15:00,39.45,39.5,39.41,39.49,288216.0,35.95,35.9956,35.9136,35.9865,288216.0
2022-09-06 10:20:00,39.48,39.49,39.43,39.48,125242.0,35.9774,35.9865,35.9318,35.9774,125242.0
2022-09-06 10:25:00,39.47,39.61,39.46,39.59,114925.0,35.9682,36.0958,35.9591,36.0776,114925.0
2022-09-06 10:30:00,39.58,39.59,39.54,39.59,104465.0,36.0685,36.0776,36.032,36.0776,104465.0
2022-09-06 10:35:00,39.59,39.64,39.53,39.63,92860.0,36.0776,36.1232,36.0229,36.114,92860.0
2022-09-06 10:40:00,39.64,39.69,39.63,39.68,286136.0,36.1232,36.1687,36.114,36.1596,286136.0
2022-09-06 10:45:00,39.67,39.7,39.63,39.69,142947.0,36.1505,36.1778,36.114,36.1687,142947.0
2022-09-06 10:50:00,39.68,39.77,39.67,39.72,648871.0,36.1596,36.2416,36.1505,36.1961,648871.0
2022-09-06 10:55:00,39.73,39.79,39.72,39.74,320127.0,36.2052,36.2598,36.1961,36.2143,320127.0
2022-09-06 11:00:00,39.74,39.79,39.71,39.77,113726.0,36.2143,36.2598,36.1869,36.2416,113726.0
2022-09-06 11:05:00,39.78,39.86,39.76,39.83,180793.0,36.2507,36.3236,36.2325,36.2963,180793.0
2022-09-06 11:10:00,39.83,39.84,39.76,39.76,132433.0,36.2963,36.3054,36.2325,36.2325,132433.0
2022-09-06 11:15:00,39.76,39.77,39.7,39.73,78402.0,36.2325,36.2416,36.1778,36.2052,78402.0
2022-09-06 11:20:00,39.72,39.73,39.68,39.72,126228.0,36.1961,36.2052,36.1596,36.1961,126228.0
2022-09-06 11:25:00,39.71,39.73,39.64,39.66,307051.0,36.1869,36.2052,36.1232,36.1414,307051.0
2022-09-06 11:30:00,39.66,39.77,39.65,39.71,472666.0,36.1414,36.2416,36.1323,36.1869,472666.0
2022-09-06 11:35:00,39.71,39.74,39.65,39.67,477311.0,36.1869,36.2143,36.1323,36.1505,477311.0
2022-09-06 11:40:00,39.66,39.77,39.65,39.73,107986.0,36.1414,36.2416,36.1323,36.2052,107986.0
2022-09-06 11:45:00,39.73,39.76,39.67,39.69,223407.0,36.2052,36.2325,36.1505,36.1687,223407.0
2022-09-06 11:50:00,39.69,39.76,39.67,39.74,77873.0,36.1687,36.2325,36.1505,36.2143,77873.0
2022-09-06 11:55:00,39.74,39.76,39.73,39.73,1236037.0,36.2143,36.2325,36.2052,36.2052,1236037.0
2022-09-06 12:00:00,39.73,39.76,39.71,39.73,137020.0,36.2052,36.2325,36.1869,36.2052,137020.0
2022-09-06 12:05:00,39.73,39.76,39.63,39.64,107508.0,36.2052,36.2325,36.114,36.1232,107508.0
2022-09-06 12:10:00,39.65,39.66,39.61,39.65,239082.0,36.1323,36.1414,36.0958,36.1323,239082.0
2022-09-06 12:15:00,39.64,39.65,39.57,39.58,161128.0,36.1232,36.1323,36.0594,36.0685,161128.0
2022-09-06 12:20:00,39.58,39.6,39.53,39.54,81555.0,36.0685,36.0867,36.0229,36.032,81555.0
2022-09-06 12:25:00,39.54,39.59,39.52,39.59,268264.0,36.032,36.0776,36.0138,36.0776,268264.0
2022-09-06 12:30:00,39.59,39.6,39.54,39.55,164545.0,36.0776,36.0867,36.032,36.0411,164545.0
2022-09-06 12:35:00,39.56,39.58,39.55,39.55,170697.0,36.0503,36.0685,36.0411,36.0411,170697.0
2022-09-06 12:40:00,39.56,39.62,39.53,39.62,184273.0,36.0503,36.1049,36.0229,36.1049,184273.0
2022-09-06 12:45:00,39.62,39.63,39.58,39.63,207492.0,36.1049,36.114,36.0685,36.114,207492.0
2022-09-06 12:50:00,39.63,39.64,39.59,39.62,1113201.0,36.114,36.1232,36.0776,36.1049,1113201.0
2022-09-06 12:55:00,39.62,39.65,39.6,39.61,110756.0,36.1049,36.1323,36.0867,36.0958,110756.0
2022-09-06 13:00:00,39.61,39.62,39.55,39.57,307027.0,36.0958,36.1049,36.0411,36.0594,307027.0
2022-09-06 13:05:00,39.57,39.58,39.48,39.48,144984.0,36.0594,36.0685,35.9774,35.9774,144984.0
2022-09-06 13:10:00,39.48,39.51,39.45,39.47,162710.0,35.9774,36.0047,35.95,35.9682,162710.0
2022-09-06 13:15:00,39.47,39.51,39.45,39.49,196440.0,35.9682,36.0047,35.95,35.9865,196440.0
2022-09-06 13:20:00,39.49,39.51,39.48,39.5,126153.0,35.9865,36.0047,35.9774,35.9956,126153.0
2022-09-06 13:25:00,39.49,39.5,39.47,39.48,185152.0,35.9865,35.9956,35.9682,35.9774,185152.0
2022-09-06 13:30:00,39.48,39.54,39.47,39.52,112008.0,35.9774,36.032,35.9682,36.0138,112008.0
2022-09-06 13:35:00,39.52,39.53,39.49,39.52,389895.0,36.0138,36.0229,35.9865,36.0138,389895.0
2022-09-06 13:40:00,39.51,39.52,39.46,39.48,110134.0,36.0047,36.0138,35.9591,35.9774,110134.0
2022-09-06 13:45:00,39.5,39.5,39.45,39.45,112339.0,35.9956,35.9956,35.95,35.95,112339.0
2022-09-06 13:50:00,39.44,39.47,39.43,39.47,269971.0,35.9409,35.9682,35.9318,35.9682,269971.0
2022-09-06 13:55:00,39.48,39.51,39.46,39.5,140541.0,35.9774,36.0047,35.9591,35.9956,140541.0
2022-09-06 14:00:00,39.5,39.54,39.49,39.52,297053.0,35.9956,36.032,35.9865,36.0138,297053.0
2022-09-06 14:05:00,39.51,39.53,39.49,39.52,653690.0,36.0047,36.0229,35.9865,36.0138,653690.0
2022-09-06 14:10:00,39.52,39.59,39.51,39.58,323321.0,36.0138,36.0776,36.0047,36.0685,323321.0
2022-09-06 14:15:00,39.58,39.59,39.56,39.58,348130.0,36.0685,36.0776,36.0503,36.0685,348130.0
2022-09-06 14:20:00,39.57,39.58,39.54,39.56,80974.0,36.0594,36.0685,36.032,36.0503,80974.0
2022-09-06 14:25:00,39.56,39.56,39.52,39.53,159537.0,36.0503,36.0503,36.0138,36.0229,159537.0
2022-09-06 14:30:00,39.54,39.55,39.49,39.52,255077.0,36.032,36.0411,35.9865,36.0138,255077.0
2022-09-06 14:35:00,39.53,39.57,39.51,39.54,88578.0,36.0229,36.0594,36.0047,36.032,88578.0
2022-09-06 14:40:00,39.55,39.55,39.51,39.52,134570.0,36.0411,36.0411,36.0047,36.0138,134570.0
2022-09-06 14:45:00,39.52,39.53,39.49,39.52,326739.0,36.0138,36.0229,35.9865,36.0138,326739.0
2022-09-06 14:50:00,39.52,39.52,39.47,39.51,353498.0,36.0138,36.0138,35.9682,36.0047,353498.0
2022-09-06 14:55:00,39.5,39.54,39.48,39.48,220396.0,35.9956,36.032,35.9774,35.9774,220396.0
2022-09-06 15:00:00,39.49,39.52,39.46,39.48,492764.0,35.9865,36.0138,35.9591,35.9774,492764.0
2022-09-06 15:05:00,39.48,39.54,39.47,39.53,338187.0,35.9774,36.032,35.9682,36.0229,338187.0
2022-09-06 15:10:00,39.54,39.56,39.52,39.53,309467.0,36.032,36.0503,36.0138,36.0229,309467.0
2022-09-06 15:15:00,39.53,39.57,39.52,39.52,551586.0,36.0229,36.0594,36.0138,36.0138,551586.0
2022-09-06 15:20:00,39.52,39.53,39.46,39.5,420061.0,36.0138,36.0229,35.9591,35.9956,420061.0
2022-09-06 15:25:00,39.51,39.53,39.48,39.5,187228.0,36.0047,36.0229,35.9774,35.9956,187228.0
2022-09-06 15:30:00,39.49,39.49,39.42,39.44,726248.0,35.9865,35.9865,35.9227,35.9409,726248.0
2022-09-06 15:35:00,39.45,39.47,39.44,39.46,249691.0,35.95,35.9682,35.9409,35.9591,249691.0
2022-09-06 15:40:00,39.46,39.53,39.45,39.52,580481.0,35.9591,36.0229,35.95,36.0138,580481.0
2022-09-06 15:45:00,39.52,39.53,39.47,39.51,250176.0,36.0138,36.0229,35.9682,36.0047,250176.0
2022-09-06 15:50:00,39.51,39.52,39.46,39.47,433426.0,36.0047,36.0138,35.9591,35.9682,433426.0
2022-09-06 15:55:00,39.47,39.5,39.44,39.5,378997.0,35.9682,35.9956,35.9409,35.9956,378997.0
2022-09-07 09:30:00,39.16,39.23,39.15,39.23,315991.0,35.6857,35.7495,35.6766,35.7495,315991.0
2022-09-07 09:35:00,39.23,39.32,39.22,39.31,526378.0,35.7495,35.8315,35.7404,35.8224,526378.0
2022-09-07 09:40:00,39.3,39.32,39.28,39.3,133962.0,35.8133,35.8315,35.7951,35.8133,133962.0
2022-09-07 09:45:00,39.3,39.32,39.28,39.3,90363.0,35.8133,35.8315,35.7951,35.8133,90363.0
2022-09-07 09:50:00,39.32,39.32,39.23,39.25,288830.0,35.8315,35.8315,35.7495,35.7678,288830.0
2022-09-07 09:55:00,39.24,39.29,39.22,39.24,252346.0,35.7586,35.8042,35.7404,35.7586,252346.0
2022-09-07 10:00:00,39.23,39.3,39.18,39.29,549385.0,35.7495,35.8133,35.704,35.8042,549385.0
2022-09-07 10:05:00,39.29,39.31,39.24,39.27,175819.0,35.8042,35.8224,35.7586,35.786,175819.0
2022-09-07 10:10:00,39.28,39.31,39.22,39.23,362446.0,35.7951,35.8224,35.7404,35.7495,362446.0
2022-09-07 10:15:00,39.23,39.28,39.2,39.27,249540.0,35.7495,35.7951,35.7222,35.786,249540.0
2022-09-07 10:20:00,39.27,39.31,39.26,39.28,137942.0,35.786,35.8224,35.7769,35.7951,137942.0
2022-09-07 10:25:00,39.29,39.38,39.27,39.36,139128.0,35.8042,35.8862,35.786,35.868,139128.0
2022-09-07 10:30:00,39.37,39.48,39.37,39.46,423989.0,35.8771,35.9774,35.8771,35.9591,423989.0
2022-09-07 10:35:00,39.45,39.48,39.42,39.45,225165.0,35.95,35.9774,35.9227,35.95,225165.0
2022-09-07 10:40:00,39.45,39.48,39.42,39.44,147602.0,35.95,35.9774,35.9227,35.9409,147602.0
2022-09-07 10:45:00,39.45,39.45,39.39,39.42,150030.0,35.95,35.95,35.8953,35.9227,150030.0
2022-09-07 10:50:00,39.43,39.46,39.41,39.46,99585.0,35.9318,35.9591,35.9136,35.9591,99585.0
2022-09-07 10:55:00,39.46,39.46,39.41,39.42,118874.0,35.9591,35.9591,35.9136,35.9227,118874.0
2022-09-07 11:00:00,39.42,39.45,39.38,39.45,277446.0,35.9227,35.95,35.8862,35.95,277446.0
2022-09-07 11:05:00,39.45,39.46,39.42,39.45,152136.0,35.95,35.9591,35.9227,35.95,152136.0
2022-09-07 11:10:00,39.45,39.55,39.44,39.53,364646.0,35.95,36.0411,35.9409,36.0229,364646.0
2022-09-07 11:15:00,39.54,39.55,39.5,39.53,91477.0,36.032,36.0411,35.9956,36.0229,91477.0
2022-09-07 11:20:00,39.52,39.54,39.5,39.53,279778.0,36.0138,36.032,35.9956,36.0229,279778.0
2022-09-07 11:25:00,39.53,39.55,39.49,39.5,432515.0,36.0229,36.0411,35.9865,35.9956,432515.0
2022-09-07 11:30:00,39.5,39.52,39.45,39.47,109587.0,35.9956,36.0138,35.95,35.9682,109587.0
2022-09-07 11:35:00,39.47,39.51,39.46,39.5,335052.0,35.9682,36.0047,35.9591,35.9956,335052.0
2022-09-07 11:40:00,39.49,39.51,39.42,39.43,134046.0,35.9865,36.0047,35.9227,35.9318,134046.0
2022-09-07 11:45:00,39.44,39.48,39.43,39.47,139476.0,35.9409,35.9774,35.9318,35.9682,139476.0
2022-09-07 11:50:00,39.47,39.5,39.46,39.48,93026.0,35.9682,35.9956,35.9591,35.9774,93026.0
2022-09-07 11:55:00,39.49,39.51,39.45,39.46,184504.0,35.9865,36.0047,35.95,35.9591,184504.0
2022-09-07 12:00:00,39.46,39.48,39.45,39.46,185867.0,35.9591,35.9774,35.95,35.9591,185867.0
2022-09-07 12:05:00,39.46,39.48,39.43,39.48,100115.0,35.9591,35.9774,35.9318,35.9774,100115.0
2022-09-07 12:10:00,39.48,39.48,39.43,39.44,176941.0,35.9774,35.9774,35.9318,35.9409,176941.0
2022-09-07 12:15:00,39.44,39.45,39.39,39.41,62840.0,35.9409,35.95,35.8953,35.9136,62840.0
2022-09-07 12:20:00,39.41,39.42,39.36,39.38,223153.0,35.9136,35.9227,35.868,35.8862,223153.0
2022-09-07 12:25:00,39.37,39.43,39.37,39.42,155192.0,35.8771,35.9318,35.8771,35.9227,155192.0
2022-09-07 12:30:00,39.41,39.44,39.4,39.43,42685.0,35.9136,35.9409,35.9044,35.9318,42685.0
2022-09-07 12:35:00,39.44,39.48,39.43,39.48,176638.0,35.9409,35.9774,35.9318,35.9774,176638.0
2022-09-07 12:40:00,39.47,39.56,39.47,39.55,201955.0,35.9682,36.0503,35.9682,36.0411,201955.0
2022-09-07 12:45:00,39.55,39.56,39.51,39.51,178545.0,36.0411,36.0503,36.0047,36.0047,178545.0
2022-09-07 12:50:00,39.52,39.53,39.5,39.51,72747.0,36.0138,36.0229,35.9956,36.0047,72747.0
2022-09-07 12:55:00,39.51,39.54,39.5,39.53,33878.0,36.0047,36.032,35.9956,36.0229,33878.0
2022-09-07 13:00:00,39.53,39.6,39.53,39.59,448033.0,36.0229,36.0867,36.0229,36.0776,448033.0
2022-09-07 13:05:00,39.58,39.6,39.57,39.59,123755.0,36.0685,36.0867,36.0594,36.0776,123755.0
2022-09-07 13:10:00,39.59,39.61,39.58,39.59,101981.0,36.0776,36.0958,36.0685,36.0776,101981.0
2022-09-07 13:15:00,39.6,39.64,39.59,39.59,77549.0,36.0867,36.1232,36.0776,36.0776,77549.0
2022-09-07 13:20:00,39.6,39.65,39.59,39.62,117195.0,36.0867,36.1323,36.0776,36.1049,117195.0
2022-09-07 13:25:00,39.62,39.62,39.59,39.59,83091.0,36.1049,36.1049,36.0776,36.0776,83091.0
2022-09-07 13:30:00,39.6,39.64,39.59,39.64,61533.0,36.0867,36.1232,36.0776,36.1232,61533.0
2022-09-07 13:35:00,39.64,39.67,39.63,39.66,148390.0,36.1232,36.1505,36.114,36.1414,148390.0
2022-09-07 13:40:00,39.66,39.72,39.66,39.72,51679.0,36.1414,36.1961,36.1414,36.1961,51679.0
2022-09-07 13:45:00,39.72,39.73,39.7,39.73,204416.0,36.1961,36.2052,36.1778,36.2052,204416.0
2022-09-07 13:50:00,39.73,39.74,39.71,39.72,135426.0,36.2052,36.2143,36.1869,36.1961,135426.0
2022-09-07 13:55:00,39.71,39.72,39.7,39.71,234692.0,36.1869,36.1961,36.1778,36.1869,234692.0
2022-09-07 14:00:00,39.72,39.76,39.67,39.75,1449748.0,36.1961,36.2325,36.1505,36.2234,1449748.0
2022-09-07 14:05:00,39.76,39.76,39.7,39.71,128388.0,36.2325,36.2325,36.1778,36.1869,128388.0
2022-09-07 14:10:00,39.71,39.73,39.7,39.73,73583.0,36.1869,36.2052,36.1778,36.2052,73583.0
2022-09-07 14:15:00,39.72,39.73,39.66,39.66,276712.0,36.1961,36.2052,36.1414,36.1414,276712.0
2022-09-07 14:20:00,39.66,39.69,39.66,39.67,504080.0,36.1414,36.1687,36.1414,36.1505,504080.0
2022-09-07 14:25:00,39.68,39.71,39.67,39.71,98370.0,36.1596,36.1869,36.1505,36.1869,98370.0
2022-09-07 14:30:00,39.71,39.74,39.7,39.73,133922.0,36.1869,36.2143,36.1778,36.2052,133922.0
2022-09-07 14:35:00,39.73,39.75,39.72,39.73,92742.0,36.2052,36.2234,36.1961,36.2052,92742.0
2022-09-07 14:40:00,39.73,39.75,39.72,39.72,167631.0,36.2052,36.2234,36.1961,36.1961,167631.0
2022-09-07 14:45:00,39.72,39.73,39.71,39.72,103313.0,36.1961,36.2052,36.1869,36.1961,103313.0
2022-09-07 14:50:00,39.72,39.74,39.7,39.74,93981.0,36.1961,36.2143,36.1778,36.2143,93981.0
2022-09-07 14:55:00,39.74,39.75,39.72,39.73,158770.0,36.2143,36.2234,36.1961,36.2052,158770.0
2022-09-07 15:00:00,39.73,39.75,39.72,39.74,82702.0,36.2052,36.2234,36.1961,36.2143,82702.0
2022-09-07 15:05:00,39.75,39.78,39.74,39.77,74664.0,36.2234,36.2507,36.2143,36.2416,74664.0
2022-09-07 15:10:00,39.78,39.78,39.75,39.77,771641.0,36.2507,36.2507,36.2234,36.2416,771641.0
2022-09-07 15:15:00,39.77,39.78,39.74,39.76,148698.0,36.2416,36.2507,36.2143,36.2325,148698.0
2022-09-07 15:20:00,39.75,39.79,39.74,39.79,87891.0,36.2234,36.2598,36.2143,36.2598,87891.0
2022-09-07 15:25:00,39.79,39.81,39.78,39.81,237038.0,36.2598,36.2781,36.2507,36.2781,237038.0
2022-09-07 15:30:00,39.81,39.83,39.79,39.82,269295.0,36.2781,36.2963,36.2598,36.2872,269295.0
2022-09-07 15:35:00,39.82,39.82,39.78,39.79,314203.0,36.2872,36.2872,36.2507,36.2598,314203.0
2022-09-07 15:40:00,39.8,39.8,39.78,39.8,226183.0,36.269,36.269,36.2507,36.269,226183.0
2022-09-07 15:45:00,39.8,39.84,39.79,39.84,173487.0,36.269,36.3054,36.2598,36.3054,173487.0
2022-09-07 15:50:00,39.84,39.85,39.81,39.84,458111.0,36.3054,36.3145,36.2781,36.3054,458111.0
2022-09-07 15:55:00,39.83,39.84,39.8,39.84,603773.0,36.2963,36.3054,36.269,36.3054,603773.0
2022-09-08 09:30:00,39.43,39.45,39.35,39.4,784023.0,35.9318,35.95,35.8589,35.9044,784023.0
2022-09-08 09:35:00,39.39,39.49,39.35,39.47,210535.0,35.8953,35.9865,35.8589,35.9682,210535.0
2022-09-08 09:40:00,39.45,39.67,39.39,39.66,247236.0,35.95,36.1505,35.8953,36.1414,247236.0
2022-09-08 09:45:00,39.65,39.68,39.55,39.64,207636.0,36.1323,36.1596,36.0411,36.1232,207636.0
2022-09-08 09:50:00,39.64,39.69,39.6,39.65,154293.0,36.1232,36.1687,36.0867,36.1323,154293.0
2022-09-08 09:55:00,39.65,39.71,39.62,39.66,217449.0,36.1323,36.1869,36.1049,36.1414,217449.0
2022-09-08 10:00:00,39.65,39.65,39.5,39.53,174964.0,36.1323,36.1323,35.9956,36.0229,174964.0
2022-09-08 10:05:00,39.52,39.62,39.5,39.59,162315.0,36.0138,36.1049,35.9956,36.0776,162315.0
2022-09-08 10:10:00,39.59,39.62,39.54,39.57,237474.0,36.0776,36.1049,36.032,36.0594,237474.0
2022-09-08 10:15:00,39.58,39.69,39.55,39.69,226097.0,36.0685,36.1687,36.0411,36.1687,226097.0
2022-09-08 10:20:00,39.69,39.74,39.68,39.69,309179.0,36.1687,36.2143,36.1596,36.1687,309179.0
2022-09-08 10:25:00,39.69,39.75,39.68,39.73,123356.0,36.1687,36.2234,36.1596,36.2052,123356.0
2022-09-08 10:30:00,39.73,39.79,39.7,39.76,205208.0,36.2052,36.2598,36.1778,36.2325,205208.0
2022-09-08 10:35:00,39.77,39.79,39.74,39.79,122497.0,36.2416,36.2598,36.2143,36.2598,122497.0
2022-09-08 10:40:00,39.79,39.83,39.76,39.8,144431.0,36.2598,36.2963,36.2325,36.269,144431.0
2022-09-08 10:45:00,39.8,39.85,39.79,39.81,183583.0,36.269,36.3145,36.2598,36.2781,183583.0
2022-09-08 10:50:00,39.81,39.84,39.77,39.83,278176.0,36.2781,36.3054,36.2416,36.2963,278176.0
2022-09-08 10:55:00,39.83,39.86,39.81,39.84,261570.0,36.2963,36.3236,36.2781,36.3054,261570.0
2022-09-08 11:00:00,39.85,39.92,39.84,39.89,261012.0,36.3145,36.3783,36.3054,36.351,261012.0
2022-09-08 11:05:00,39.89,39.92,39.87,39.88,101013.0,36.351,36.3783,36.3328,36.3419,101013.0
2022-09-08 11:10:00,39.89,39.91,39.86,39.91,119384.0,36.351,36.3692,36.3236,36.3692,119384.0
2022-09-08 11:15:00,39.93,39.93,39.88,39.9,106926.0,36.3874,36.3874,36.3419,36.3601,106926.0
2022-09-08 11:20:00,39.91,39.93,39.89,39.9,171716.0,36.3692,36.3874,36.351,36.3601,171716.0
2022-09-08 11:25:00,39.91,39.92,39.87,39.87,139876.0,36.3692,36.3783,36.3328,36.3328,139876.0
2022-09-08 11:30:00,39.88,39.91,39.86,39.9,331842.0,36.3419,36.3692,36.3236,36.3601,331842.0
2022-09-08 11:35:00,39.9,39.91,39.82,39.82,157945.0,36.3601,36.3692,36.2872,36.2872,157945.0
2022-09-08 11:40:00,39.82,39.83,39.79,39.8,146296.0,36.2872,36.2963,36.2598,36.269,146296.0
2022-09-08 11:45:00,39.8,39.84,39.78,39.8,179525.0,36.269,36.3054,36.2507,36.269,179525.0
2022-09-08 11:50:00,39.79,39.82,39.77,39.82,105059.0,36.2598,36.2872,36.2416,36.2872,105059.0
2022-09-08 11:55:00,39.82,39.83,39.78,39.78,169938.0,36.2872,36.2963,36.2507,36.2507,169938.0
2022-09-08 12:00:00,39.79,39.82,39.64,39.64,259577.0,36.2598,36.2872,36.1232,36.1232,259577.0
2022-09-08 12:05:00,39.64,39.65,39.51,39.57,221811.0,36.1232,36.1323,36.0047,36.0594,221811.0
2022-09-08 12:10:00,39.57,39.57,39.49,39.54,241299.0,36.0594,36.0594,35.9865,36.032,241299.0
2022-09-08 12:15:00,39.54,39.57,39.5,39.52,162593.0,36.032,36.0594,35.9956,36.0138,162593.0
2022-09-08 12:20:00,39.53,39.54,39.47,39.5,901490.0,36.0229,36.032,35.9682,35.9956,901490.0
2022-09-08 12:25:00,39.51,39.58,39.49,39.57,98073.0,36.0047,36.0685,35.9865,36.0594,98073.0
2022-09-08 12:30:00,39.57,39.63,39.55,39.6,67371.0,36.0594,36.114,36.0411,36.0867,67371.0
2022-09-08 12:35:00,39.61,39.63,39.6,39.61,67809.0,36.0958,36.114,36.0867,36.0958,67809.0
2022-09-08 12:40:00,39.61,39.7,39.59,39.69,231703.0,36.0958,36.1778,36.0776,36.1687,231703.0
2022-09-08 12:45:00,39.69,39.71,39.67,39.71,52460.0,36.1687,36.1869,36.1505,36.1869,52460.0
2022-09-08 12:50:00,39.71,39.74,39.7,39.71,75575.0,36.1869,36.2143,36.1778,36.1869,75575.0
2022-09-08 12:55:00,39.72,39.73,39.7,39.71,132559.0,36.1961,36.2052,36.1778,36.1869,132559.0
2022-09-08 13:00:00,39.7,39.73,39.66,39.66,121561.0,36.1778,36.2052,36.1414,36.1414,121561.0
2022-09-08 13:05:00,39.69,39.69,39.65,39.68,43377.0,36.1687,36.1687,36.1323,36.1596,43377.0
2022-09-08 13:10:00,39.7,39.82,39.7,39.82,170708.0,36.1778,36.2872,36.1778,36.2872,170708.0
2022-09-08 13:15:00,39.82,39.82,39.79,39.8,200981.0,36.2872,36.2872,36.2598,36.269,200981.0
2022-09-08 13:20:00,39.81,39.83,39.8,39.83,57948.0,36.2781,36.2963,36.269,36.2963,57948.0
2022-09-08 13:25:00,39.82,39.84,39.79,39.82,94560.0,36.2872,36.3054,36.2598,36.2872,94560.0
2022-09-08 13:30:00,39.82,39.83,39.77,39.81,86345.0,36.2872,36.2963,36.2416,36.2781,86345.0
2022-09-08 13:35:00,39.82,39.88,39.81,39.85,182843.0,36.2872,36.3419,36.2781,36.3145,182843.0
2022-09-08 13:40:00,39.86,39.87,39.84,39.86,40410.0,36.3236,36.3328,36.3054,36.3236,40410.0
2022-09-08 13:45:00,39.86,39.87,39.83,39.86,92667.0,36.3236,36.3328,36.2963,36.3236,92667.0
2022-09-08 13:50:00,39.87,39.87,39.83,39.84,49285.0,36.3328,36.3328,36.2963,36.3054,49285.0
2022-09-08 13:55:00,39.83,39.84,39.76,39.81,302250.0,36.2963,36.3054,36.2325,36.2781,302250.0
2022-09-08 14:00:00,39.82,39.85,39.81,39.84,69904.0,36.2872,36.3145,36.2781,36.3054,69904.0
2022-09-08 14:05:00,39.85,39.87,39.81,39.83,120613.0,36.3145,36.3328,36.2781,36.2963,120613.0
2022-09-08 14:10:00,39.84,39.86,39.82,39.83,364503.0,36.3054,36.3236,36.2872,36.2963,364503.0
2022-09-08 14:15:00,39.83,39.87,39.8,39.85,81173.0,36.2963,36.3328,36.269,36.3145,81173.0
2022-09-08 14:20:00,39.84,39.86,39.83,39.85,141046.0,36.3054,36.3236,36.2963,36.3145,141046.0
2022-09-08 14:25:00,39.85,39.87,39.84,39.85,84689.0,36.3145,36.3328,36.3054,36.3145,84689.0
2022-09-08 14:30:00,39.86,39.91,39.85,39.89,373843.0,36.3236,36.3692,36.3145,36.351,373843.0
2022-09-08 14:35:00,39.9,39.9,39.86,39.88,164082.0,36.3601,36.3601,36.3236,36.3419,164082.0
2022-09-08 14:40:00,39.89,39.89,39.78,39.83,304465.0,36.351,36.351,36.2507,36.2963,304465.0
2022-09-08 14:45:00,39.83,39.84,39.77,39.8,197487.0,36.2963,36.3054,36.2416,36.269,197487.0
2022-09-08 14:50:00,39.79,39.83,39.77,39.81,158170.0,36.2598,36.2963,36.2416,36.2781,158170.0
2022-09-08 14:55:00,39.81,39.82,39.76,39.77,83258.0,36.2781,36.2872,36.2325,36.2416,83258.0
2022-09-08 15:00:00,39.77,39.8,39.73,39.77,217779.0,36.2416,36.269,36.2052,36.2416,217779.0
2022-09-08 15:05:00,39.76,39.79,39.75,39.77,149328.0,36.2325,36.2598,36.2234,36.2416,149328.0
2022-09-08 15:10:00,39.77,39.81,39.75,39.81,176731.0,36.2416,36.2781,36.2234,36.2781,176731.0
2022-09-08 15:15:00,39.81,39.83,39.79,39.83,63710.0,36.2781,36.2963,36.2598,36.2963,63710.0
2022-09-08 15:20:00,39.83,39.84,39.8,39.84,89078.0,36.2963,36.3054,36.269,36.3054,89078.0
2022-09-08 15:25:00,39.84,39.84,39.81,39.82,70479.0,36.3054,36.3054,36.2781,36.2872,70479.0
2022-09-08 15:30:00,39.82,39.86,39.81,39.81,49850.0,36.2872,36.3236,36.2781,36.2781,49850.0
2022-09-08 15:35:00,39.81,39.83,39.8,39.82,80859.0,36.2781,36.2963,36.269,36.2872,80859.0
2022-09-08 15:40:00,39.83,39.83,39.78,39.79,63845.0,36.2963,36.2963,36.2507,36.2598,63845.0
2022-09-08 15:45:00,39.8,39.85,39.79,39.82,224041.0,36.269,36.3145,36.2598,36.2872,224041.0
2022-09-08 15:50:00,39.83,39.89,39.83,39.89,489047.0,36.2963,36.351,36.2963,36.351,489047.0
2022-09-08 15:55:00,39.89,39.9,39.87,39.89,332740.0,36.351,36.3601,36.3328,36.351,332740.0
2022-09-09 09:30:00,40.64,40.7,40.49,40.7,383430.0,37.0344,37.0891,36.8977,37.0891,383430.0
2022-09-09 09:35:00,40.69,40.72,40.66,40.69,265809.0,37.08,37.1073,37.0527,37.08,265809.0
2022-09-09 09:40:00,40.7,40.7,40.63,40.64,225243.0,37.0891,37.0891,37.0253,37.0344,225243.0
2022-09-09 09:45:00,40.63,40.7,40.61,40.69,446576.0,37.0253,37.0891,37.0071,37.08,446576.0
2022-09-09 09:50:00,40.7,40.71,40.65,40.67,353840.0,37.0891,37.0982,37.0436,37.0618,353840.0
2022-09-09 09:55:00,40.66,40.74,40.63,40.74,233458.0,37.0527,37.1256,37.0253,37.1256,233458.0
2022-09-09 10:00:00,40.73,40.83,40.72,40.82,498221.0,37.1165,37.2076,37.1073,37.1985,498221.0
2022-09-09 10:05:00,40.82,40.85,40.79,40.83,346335.0,37.1985,37.2258,37.1711,37.2076,346335.0
2022-09-09 10:10:00,40.83,40.84,40.78,40.8,273095.0,37.2076,37.2167,37.162,37.1802,273095.0
2022-09-09 10:15:00,40.81,40.88,40.77,40.78,218479.0,37.1894,37.2531,37.1529,37.162,218479.0
2022-09-09 10:20:00,40.79,40.81,40.74,40.77,88245.0,37.1711,37.1894,37.1256,37.1529,88245.0
2022-09-09 10:25:00,40.77,40.79,40.73,40.79,55897.0,37.1529,37.1711,37.1165,37.1711,55897.0
2022-09-09 10:30:00,40.79,40.79,40.75,40.78,47190.0,37.1711,37.1711,37.1347,37.162,47190.0
2022-09-09 10:35:00,40.79,40.81,40.76,40.8,77233.0,37.1711,37.1894,37.1438,37.1802,77233.0
2022-09-09 10:40:00,40.8,40.87,40.8,40.84,65655.0,37.1802,37.244,37.1802,37.2167,65655.0
2022-09-09 10:45:00,40.84,40.86,40.79,40.83,38767.0,37.2167,37.2349,37.1711,37.2076,38767.0
2022-09-09 10:50:00,40.83,40.83,40.78,40.8,76117.0,37.2076,37.2076,37.162,37.1802,76117.0
2022-09-09 10:55:00,40.8,40.81,40.77,40.8,76142.0,37.1802,37.1894,37.1529,37.1802,76142.0
2022-09-09 11:00:00,40.81,40.82,40.73,40.75,98647.0,37.1894,37.1985,37.1165,37.1347,98647.0
2022-09-09 11:05:00,40.76,40.8,40.75,40.75,249763.0,37.1438,37.1802,37.1347,37.1347,249763.0
2022-09-09 11:10:00,40.75,40.77,40.72,40.76,237748.0,37.1347,37.1529,37.1073,37.1438,237748.0
2022-09-09 11:15:00,40.77,40.8,40.75,40.75,262521.0,37.1529,37.1802,37.1347,37.1347,262521.0
2022-09-09 11:20:00,40.74,40.76,40.72,40.75,61859.0,37.1256,37.1438,37.1073,37.1347,61859.0
2022-09-09 11:25:00,40.75,40.78,40.75,40.77,109826.0,37.1347,37.162,37.1347,37.1529,109826.0
2022-09-09 11:30:00,40.76,40.78,40.72,40.75,72131.0,37.1438,37.162,37.1073,37.1347,72131.0
2022-09-09 11:35:00,40.75,40.8,40.74,40.8,60745.0,37.1347,37.1802,37.1256,37.1802,60745.0
2022-09-09 11:40:00,40.8,40.81,40.77,40.8,72679.0,37.1802,37.1894,37.1529,37.1802,72679.0
2022-09-09 11:45:00,40.79,40.81,40.78,40.8,238612.0,37.1711,37.1894,37.162,37.1802,238612.0
2022-09-09 11:50:00,40.79,40.79,40.76,40.77,160264.0,37.1711,37.1711,37.1438,37.1529,160264.0
2022-09-09 11:55:00,40.77,40.81,40.76,40.81,99574.0,37.1529,37.1894,37.1438,37.1894,99574.0
2022-09-09 12:00:00,40.8,40.82,40.74,40.75,295869.0,37.1802,37.1985,37.1256,37.1347,295869.0
2022-09-09 12:05:00,40.75,40.78,40.74,40.78,172833.0,37.1347,37.162,37.1256,37.162,172833.0
2022-09-09 12:10:00,40.78,40.81,40.77,40.8,104173.0,37.162,37.1894,37.1529,37.1802,104173.0
2022-09-09 12:15:00,40.8,40.8,40.76,40.77,104972.0,37.1802,37.1802,37.1438,37.1529,104972.0
2022-09-09 12:20:00,40.77,40.78,40.74,40.76,95986.0,37.1529,37.162,37.1256,37.1438,95986.0
2022-09-09 12:25:00,40.76,40.78,40.74,40.77,117283.0,37.1438,37.162,37.1256,37.1529,117283.0
2022-09-09 12:30:00,40.77,40.79,40.75,40.79,42975.0,37.1529,37.1711,37.1347,37.1711,42975.0
2022-09-09 12:35:00,40.79,40.81,40.77,40.77,105041.0,37.1711,37.1894,37.1529,37.1529,105041.0
2022-09-09 12:40:00,40.77,40.81,40.77,40.78,298279.0,37.1529,37.1894,37.1529,37.162,298279.0
2022-09-09 12:45:00,40.78,40.82,40.76,40.81,159436.0,37.162,37.1985,37.1438,37.1894,159436.0
2022-09-09 12:50:00,40.82,40.82,40.8,40.82,119865.0,37.1985,37.1985,37.1802,37.1985,119865.0
2022-09-09 12:55:00,40.82,40.83,40.8,40.83,116624.0,37.1985,37.2076,37.1802,37.2076,116624.0
2022-09-09 13:00:00,40.82,40.83,40.8,40.82,81501.0,37.1985,37.2076,37.1802,37.1985,81501.0
2022-09-09 13:05:00,40.83,40.84,40.82,40.84,121817.0,37.2076,37.2167,37.1985,37.2167,121817.0
2022-09-09 13:10:00,40.83,40.85,40.83,40.84,317016.0,37.2076,37.2258,37.2076,37.2167,317016.0
2022-09-09 13:15:00,40.84,40.86,40.84,40.84,90446.0,37.2167,37.2349,37.2167,37.2167,90446.0
2022-09-09 13:20:00,40.84,40.86,40.82,40.85,171478.0,37.2167,37.2349,37.1985,37.2258,171478.0
2022-09-09 13:25:00,40.84,40.85,40.83,40.84,56169.0,37.2167,37.2258,37.2076,37.2167,56169.0
2022-09-09 13:30:00,40.84,40.86,40.83,40.85,39891.0,37.2167,37.2349,37.2076,37.2258,39891.0
2022-09-09 13:35:00,40.84,40.87,40.84,40.87,148433.0,37.2167,37.244,37.2167,37.244,148433.0
2022-09-09 13:40:00,40.86,40.87,40.83,40.83,68336.0,37.2349,37.244,37.2076,37.2076,68336.0
2022-09-09 13:45:00,40.84,40.85,40.82,40.84,118222.0,37.2167,37.2258,37.1985,37.2167,118222.0
2022-09-09 13:50:00,40.84,40.86,40.83,40.84,75393.0,37.2167,37.2349,37.2076,37.2167,75393.0
2022-09-09 13:55:00,40.84,40.85,40.82,40.85,89095.0,37.2167,37.2258,37.1985,37.2258,89095.0
2022-09-09 14:00:00,40.84,40.85,40.8,40.8,134719.0,37.2167,37.2258,37.1802,37.1802,134719.0
2022-09-09 14:05:00,40.8,40.82,40.8,40.81,67768.0,37.1802,37.1985,37.1802,37.1894,67768.0
2022-09-09 14:10:00,40.8,40.85,40.8,40.84,199368.0,37.1802,37.2258,37.1802,37.2167,199368.0
2022-09-09 14:15:00,40.84,40.86,40.83,40.84,58282.0,37.2167,37.2349,37.2076,37.2167,58282.0
2022-09-09 14:20:00,40.84,40.87,40.84,40.86,129756.0,37.2167,37.244,37.2167,37.2349,129756.0
2022-09-09 14:25:00,40.86,40.88,40.85,40.88,58074.0,37.2349,37.2531,37.2258,37.2531,58074.0
2022-09-09 14:30:00,40.88,40.88,40.84,40.85,137018.0,37.2531,37.2531,37.2167,37.2258,137018.0
2022-09-09 14:35:00,40.84,40.87,40.84,40.86,66771.0,37.2167,37.244,37.2167,37.2349,66771.0
2022-09-09 14:40:00,40.85,40.87,40.84,40.84,64442.0,37.2258,37.244,37.2167,37.2167,64442.0
2022-09-09 14:45:00,40.84,40.86,40.83,40.84,136474.0,37.2167,37.2349,37.2076,37.2167,136474.0
2022-09-09 14:50:00,40.84,40.85,40.82,40.83,281843.0,37.2167,37.2258,37.1985,37.2076,281843.0
2022-09-09 14:55:00,40.84,40.87,40.83,40.87,122075.0,37.2167,37.244,37.2076,37.244,122075.0
2022-09-09 15:00:00,40.86,40.9,40.86,40.9,92420.0,37.2349,37.2714,37.2349,37.2714,92420.0
2022-09-09 15:05:00,40.9,40.9,40.87,40.87,96454.0,37.2714,37.2714,37.244,37.244,96454.0
2022-09-09 15:10:00,40.88,40.92,40.87,40.91,145114.0,37.2531,37.2896,37.244,37.2805,145114.0
2022-09-09 15:15:00,40.91,40.93,40.9,40.93,333030.0,37.2805,37.2987,37.2714,37.2987,333030.0
2022-09-09 15:20:00,40.92,40.93,40.9,40.91,131794.0,37.2896,37.2987,37.2714,37.2805,131794.0
2022-09-09 15:25:00,40.9,40.92,40.89,40.91,94858.0,37.2714,37.2896,37.2623,37.2805,94858.0
2022-09-09 15:30:00,40.91,40.92,40.9,40.91,196670.0,37.2805,37.2896,37.2714,37.2805,196670.0
2022-09-09 15:35:00,40.92,40.92,40.89,40.91,176237.0,37.2896,37.2896,37.2623,37.2805,176237.0
2022-09-09 15:40:00,40.91,40.94,40.9,40.94,138319.0,37.2805,37.3078,37.2714,37.3078,138319.0
2022-09-09 15:45:00,40.94,40.95,40.92,40.93,154125.0,37.3078,37.3169,37.2896,37.2987,154125.0
2022-09-09 15:50:00,40.92,40.94,40.89,40.93,126681.0,37.2896,37.3078,37.2623,37.2987,126681.0
2022-09-09 15:55:00,40.92,40.94,40.91,40.92,211381.0,37.2896,37.3078,37.2805,37.2896,211381.0
2022-09-12 09:30:00,41.4,41.44,41.35,41.41,315771.0,37.727,37.7635,37.6814,37.7361,315771.0
2022-09-12 09:35:00,41.42,41.42,41.34,41.37,529588.0,37.7452,37.7452,37.6723,37.6997,529588.0
2022-09-12 09:40:00,41.38,41.41,41.37,41.38,97693.0,37.7088,37.7361,37.6997,37.7088,97693.0
2022-09-12 09:45:00,41.39,41.45,41.38,41.43,88491.0,37.7179,37.7726,37.7088,37.7543,88491.0
2022-09-12 09:50:00,41.42,41.5,41.41,41.5,146887.0,37.7452,37.8181,37.7361,37.8181,146887.0
2022-09-12 09:55:00,41.5,41.59,41.49,41.58,125080.0,37.8181,37.9002,37.809,37.891,125080.0
2022-09-12 10:00:00,41.58,41.59,41.56,41.58,256922.0,37.891,37.9002,37.8728,37.891,256922.0
2022-09-12 10:05:00,41.59,41.61,41.57,41.59,89651.0,37.9002,37.9184,37.8819,37.9002,89651.0
2022-09-12 10:10:00,41.58,41.6,41.56,41.57,197194.0,37.891,37.9093,37.8728,37.8819,197194.0
2022-09-12 10:15:00,41.57,41.62,41.57,41.62,113695.0,37.8819,37.9275,37.8819,37.9275,113695.0
2022-09-12 10:20:00,41.61,41.62,41.58,41.62,93511.0,37.9184,37.9275,37.891,37.9275,93511.0
2022-09-12 10:25:00,41.61,41.63,41.6,41.62,128382.0,37.9184,37.9366,37.9093,37.9275,128382.0
2022-09-12 10:30:00,41.62,41.63,41.57,41.58,68349.0,37.9275,37.9366,37.8819,37.891,68349.0
2022-09-12 10:35:00,41.58,41.6,41.55,41.59,118629.0,37.891,37.9093,37.8637,37.9002,118629.0
2022-09-12 10:40:00,41.58,41.59,41.55,41.56,104663.0,37.891,37.9002,37.8637,37.8728,104663.0
2022-09-12 10:45:00,41.57,41.6,41.56,41.59,62280.0,37.8819,37.9093,37.8728,37.9002,62280.0
2022-09-12 10:50:00,41.59,41.6,41.57,41.59,61131.0,37.9002,37.9093,37.8819,37.9002,61131.0
2022-09-12 10:55:00,41.58,41.6,41.56,41.56,702729.0,37.891,37.9093,37.8728,37.8728,702729.0
2022-09-12 11:00:00,41.55,41.57,41.5,41.52,111326.0,37.8637,37.8819,37.8181,37.8364,111326.0
2022-09-12 11:05:00,41.51,41.53,41.49,41.49,343681.0,37.8273,37.8455,37.809,37.809,343681.0
2022-09-12 11:10:00,41.49,41.51,41.47,41.51,131615.0,37.809,37.8273,37.7908,37.8273,131615.0
2022-09-12 11:15:00,41.51,41.54,41.48,41.53,49120.0,37.8273,37.8546,37.7999,37.8455,49120.0
2022-09-12 11:20:00,41.53,41.56,41.52,41.56,79148.0,37.8455,37.8728,37.8364,37.8728,79148.0
2022-09-12 11:25:00,41.56,41.59,41.55,41.59,151827.0,37.8728,37.9002,37.8637,37.9002,151827.0
2022-09-12 11:30:00,41.59,41.6,41.56,41.56,207089.0,37.9002,37.9093,37.8728,37.8728,207089.0
2022-09-12 11:35:00,41.56,41.58,41.51,41.53,122059.0,37.8728,37.891,37.8273,37.8455,122059.0
2022-09-12 11:40:00,41.53,41.55,41.51,41.53,48902.0,37.8455,37.8637,37.8273,37.8455,48902.0
2022-09-12 11:45:00,41.52,41.54,41.51,41.52,27762.0,37.8364,37.8546,37.8273,37.8364,27762.0
2022-09-12 11:50:00,41.52,41.53,41.47,41.48,71598.0,37.8364,37.8455,37.7908,37.7999,71598.0
2022-09-12 11:55:00,41.48,41.48,41.41,41.46,117889.0,37.7999,37.7999,37.7361,37.7817,117889.0
2022-09-12 12:00:00,41.46,41.5,41.45,41.49,687162.0,37.7817,37.8181,37.7726,37.809,687162.0
2022-09-12 12:05:00,41.49,41.52,41.46,41.48,249808.0,37.809,37.8364,37.7817,37.7999,249808.0
2022-09-12 12:10:00,41.47,41.53,41.45,41.52,346855.0,37.7908,37.8455,37.7726,37.8364,346855.0
2022-09-12 12:15:00,41.53,41.53,41.47,41.48,87878.0,37.8455,37.8455,37.7908,37.7999,87878.0
2022-09-12 12:20:00,41.45,41.54,41.45,41.53,1709732.0,37.7726,37.8546,37.7726,37.8455,1709732.0
2022-09-12 12:25:00,41.52,41.53,41.5,41.51,101830.0,37.8364,37.8455,37.8181,37.8273,101830.0
2022-09-12 12:30:00,41.52,41.54,41.5,41.54,47056.0,37.8364,37.8546,37.8181,37.8546,47056.0
2022-09-12 12:35:00,41.53,41.55,41.5,41.55,265218.0,37.8455,37.8637,37.8181,37.8637,265218.0
2022-09-12 12:40:00,41.55,41.56,41.54,41.55,141790.0,37.8637,37.8728,37.8546,37.8637,141790.0
2022-09-12 12:45:00,41.55,41.57,41.52,41.53,695335.0,37.8637,37.8819,37.8364,37.8455,695335.0
2022-09-12 12:50:00,41.54,41.57,41.53,41.57,44865.0,37.8546,37.8819,37.8455,37.8819,44865.0
2022-09-12 12:55:00,41.57,41.58,41.56,41.58,21799.0,37.8819,37.891,37.8728,37.891,21799.0
2022-09-12 13:00:00,41.57,41.58,41.5,41.54,231288.0,37.8819,37.891,37.8181,37.8546,231288.0
2022-09-12 13:05:00,41.54,41.59,41.53,41.59,44928.0,37.8546,37.9002,37.8455,37.9002,44928.0
2022-09-12 13:10:00,41.59,41.59,41.57,41.58,74920.0,37.9002,37.9002,37.8819,37.891,74920.0
2022-09-12 13:15:00,41.58,41.58,41.55,41.55,38513.0,37.891,37.891,37.8637,37.8637,38513.0
2022-09-12 13:20:00,41.56,41.57,41.54,41.55,77327.0,37.8728,37.8819,37.8546,37.8637,77327.0
2022-09-12 13:25:00,41.56,41.58,41.54,41.58,93309.0,37.8728,37.891,37.8546,37.891,93309.0
2022-09-12 13:30:00,41.59,41.59,41.56,41.59,51758.0,37.9002,37.9002,37.8728,37.9002,51758.0
2022-09-12 13:35:00,41.59,41.59,41.55,41.56,191424.0,37.9002,37.9002,37.8637,37.8728,191424.0
2022-09-12 13:40:00,41.57,41.57,41.53,41.54,96263.0,37.8819,37.8819,37.8455,37.8546,96263.0
2022-09-12 13:45:00,41.53,41.55,41.52,41.55,130415.0,37.8455,37.8637,37.8364,37.8637,130415.0
2022-09-12 13:50:00,41.55,41.57,41.54,41.57,49620.0,37.8637,37.8819,37.8546,37.8819,49620.0
2022-09-12 13:55:00,41.56,41.57,41.56,41.57,242914.0,37.8728,37.8819,37.8728,37.8819,242914.0
2022-09-12 14:00:00,41.56,41.57,41.52,41.52,227869.0,37.8728,37.8819,37.8364,37.8364,227869.0
2022-09-12 14:05:00,41.52,41.53,41.5,41.5,154595.0,37.8364,37.8455,37.8181,37.8181,154595.0
2022-09-12 14:10:00,41.5,41.54,41.49,41.54,60529.0,37.8181,37.8546,37.809,37.8546,60529.0
2022-09-12 14:15:00,41.53,41.54,41.48,41.5,182124.0,37.8455,37.8546,37.7999,37.8181,182124.0
2022-09-12 14:20:00,41.5,41.52,41.46,41.5,244052.0,37.8181,37.8364,37.7817,37.8181,244052.0
2022-09-12 14:25:00,41.49,41.51,41.44,41.45,360730.0,37.809,37.8273,37.7635,37.7726,360730.0
2022-09-12 14:30:00,41.44,41.46,41.42,41.44,87015.0,37.7635,37.7817,37.7452,37.7635,87015.0
2022-09-12 14:35:00,41.44,41.47,41.43,41.47,71123.0,37.7635,37.7908,37.7543,37.7908,71123.0
2022-09-12 14:40:00,41.47,41.47,41.44,41.45,110681.0,37.7908,37.7908,37.7635,37.7726,110681.0
2022-09-12 14:45:00,41.45,41.48,41.44,41.48,185458.0,37.7726,37.7999,37.7635,37.7999,185458.0
2022-09-12 14:50:00,41.48,41.48,41.46,41.47,106134.0,37.7999,37.7999,37.7817,37.7908,106134.0
2022-09-12 14:55:00,41.47,41.49,41.46,41.48,285543.0,37.7908,37.809,37.7817,37.7999,285543.0
2022-09-12 15:00:00,41.48,41.49,41.46,41.48,157019.0,37.7999,37.809,37.7817,37.7999,157019.0
2022-09-12 15:05:00,41.47,41.51,41.47,41.51,171992.0,37.7908,37.8273,37.7908,37.8273,171992.0
2022-09-12 15:10:00,41.5,41.51,41.48,41.49,112139.0,37.8181,37.8273,37.7999,37.809,112139.0
2022-09-12 15:15:00,41.48,41.49,41.46,41.47,109220.0,37.7999,37.809,37.7817,37.7908,109220.0
2022-09-12 15:20:00,41.47,41.49,41.46,41.47,226751.0,37.7908,37.809,37.7817,37.7908,226751.0
2022-09-12 15:25:00,41.47,41.47,41.45,41.46,189210.0,37.7908,37.7908,37.7726,37.7817,189210.0
2022-09-12 15:30:00,41.46,41.47,41.44,41.45,188534.0,37.7817,37.7908,37.7635,37.7726,188534.0
2022-09-12 15:35:00,41.45,41.47,41.44,41.47,155424.0,37.7726,37.7908,37.7635,37.7908,155424.0
2022-09-12 15:40:00,41.47,41.51,41.45,41.51,327500.0,37.7908,37.8273,37.7726,37.8273,327500.0
2022-09-12 15:45:00,41.51,41.51,41.46,41.49,277118.0,37.8273,37.8273,37.7817,37.809,277118.0
2022-09-12 15:50:00,41.48,41.49,41.41,41.43,236739.0,37.7999,37.809,37.7361,37.7543,236739.0
2022-09-12 15:55:00,41.42,41.45,41.41,41.45,164019.0,37.7452,37.7726,37.7361,37.7726,164019.0
2022-09-13 09:30:00,40.68,40.79,40.64,40.76,271923.0,37.0709,37.1711,37.0344,37.1438,271923.0
2022-09-13 09:35:00,40.76,40.76,40.64,40.72,173869.0,37.1438,37.1438,37.0344,37.1073,173869.0
2022-09-13 09:40:00,40.73,40.79,40.71,40.77,240542.0,37.1165,37.1711,37.0982,37.1529,240542.0
2022-09-13 09:45:00,40.76,40.84,40.74,40.83,288908.0,37.1438,37.2167,37.1256,37.2076,288908.0
2022-09-13 09:50:00,40.83,40.9,40.82,40.84,177276.0,37.2076,37.2714,37.1985,37.2167,177276.0
2022-09-13 09:55:00,40.82,40.83,40.73,40.75,245987.0,37.1985,37.2076,37.1165,37.1347,245987.0
2022-09-13 10:00:00,40.75,40.77,40.61,40.62,226173.0,37.1347,37.1529,37.0071,37.0162,226173.0
2022-09-13 10:05:00,40.63,40.72,40.61,40.7,115932.0,37.0253,37.1073,37.0071,37.0891,115932.0
2022-09-13 10:10:00,40.7,40.74,40.65,40.71,390116.0,37.0891,37.1256,37.0436,37.0982,390116.0
2022-09-13 10:15:00,40.7,40.77,40.67,40.76,93667.0,37.0891,37.1529,37.0618,37.1438,93667.0
2022-09-13 10:20:00,40.77,40.77,40.67,40.68,183017.0,37.1529,37.1529,37.0618,37.0709,183017.0
2022-09-13 10:25:00,40.69,40.71,40.64,40.7,88207.0,37.08,37.0982,37.0344,37.0891,88207.0
2022-09-13 10:30:00,40.68,40.7,40.61,40.62,92485.0,37.0709,37.0891,37.0071,37.0162,92485.0
2022-09-13 10:35:00,40.62,40.64,40.59,40.6,113656.0,37.0162,37.0344,36.9889,36.998,113656.0
2022-09-13 10:40:00,40.6,40.61,40.54,40.57,78779.0,36.998,37.0071,36.9433,36.9706,78779.0
2022-09-13 10:45:00,40.56,40.57,40.51,40.52,85136.0,36.9615,36.9706,36.916,36.9251,85136.0
2022-09-13 10:50:00,40.52,40.53,40.48,40.5,81442.0,36.9251,36.9342,36.8886,36.9069,81442.0
2022-09-13 10:55:00,40.5,40.53,40.49,40.5,66343.0,36.9069,36.9342,36.8977,36.9069,66343.0
2022-09-13 11:00:00,40.49,40.54,40.48,40.49,92136.0,36.8977,36.9433,36.8886,36.8977,92136.0
2022-09-13 11:05:00,40.5,40.51,40.45,40.51,96477.0,36.9069,36.916,36.8613,36.916,96477.0
2022-09-13 11:10:00,40.51,40.52,40.45,40.49,132409.0,36.916,36.9251,36.8613,36.8977,132409.0
2022-09-13 11:15:00,40.48,40.52,40.46,40.48,66843.0,36.8886,36.9251,36.8704,36.8886,66843.0
2022-09-13 11:20:00,40.48,40.5,40.44,40.45,196608.0,36.8886,36.9069,36.8522,36.8613,196608.0
2022-09-13 11:25:00,40.45,40.47,40.42,40.45,193809.0,36.8613,36.8795,36.834,36.8613,193809.0
2022-09-13 11:30:00,40.45,40.49,40.42,40.45,296291.0,36.8613,36.8977,36.834,36.8613,296291.0
2022-09-13 11:35:00,40.45,40.48,40.43,40.46,197991.0,36.8613,36.8886,36.8431,36.8704,197991.0
2022-09-13 11:40:00,40.47,40.47,40.4,40.44,134165.0,36.8795,36.8795,36.8157,36.8522,134165.0
2022-09-13 11:45:00,40.44,40.45,40.41,40.43,75436.0,36.8522,36.8613,36.8248,36.8431,75436.0
2022-09-13 11:50:00,40.42,40.46,40.41,40.46,22890.0,36.834,36.8704,36.8248,36.8704,22890.0
2022-09-13 11:55:00,40.45,40.45,40.39,40.41,111189.0,36.8613,36.8613,36.8066,36.8248,111189.0
2022-09-13 12:00:00,40.4,40.44,40.39,40.42,108118.0,36.8157,36.8522,36.8066,36.834,108118.0
2022-09-13 12:05:00,40.43,40.48,40.42,40.48,149178.0,36.8431,36.8886,36.834,36.8886,149178.0
2022-09-13 12:10:00,40.47,40.52,40.46,40.51,95949.0,36.8795,36.9251,36.8704,36.916,95949.0
2022-09-13 12:15:00,40.51,40.53,40.49,40.49,97302.0,36.916,36.9342,36.8977,36.8977,97302.0
2022-09-13 12:20:00,40.5,40.51,40.47,40.47,117373.0,36.9069,36.916,36.8795,36.8795,117373.0
2022-09-13 12:25:00,40.47,40.47,40.4,40.43,114459.0,36.8795,36.8795,36.8157,36.8431,114459.0
2022-09-13 12:30:00,40.42,40.44,40.4,40.43,113843.0,36.834,36.8522,36.8157,36.8431,113843.0
2022-09-13 12:35:00,40.44,40.46,40.43,40.45,227633.0,36.8522,36.8704,36.8431,36.8613,227633.0
2022-09-13 12:40:00,40.45,40.48,40.43,40.46,167719.0,36.8613,36.8886,36.8431,36.8704,167719.0
2022-09-13 12:45:00,40.46,40.46,40.41,40.44,159364.0,36.8704,36.8704,36.8248,36.8522,159364.0
2022-09-13 12:50:00,40.45,40.48,40.44,40.47,356896.0,36.8613,36.8886,36.8522,36.8795,356896.0
2022-09-13 12:55:00,40.47,40.48,40.45,40.47,61318.0,36.8795,36.8886,36.8613,36.8795,61318.0
2022-09-13 13:00:00,40.47,40.51,40.42,40.48,270666.0,36.8795,36.916,36.834,36.8886,270666.0
2022-09-13 13:05:00,40.48,40.51,40.46,40.46,110344.0,36.8886,36.916,36.8704,36.8704,110344.0
2022-09-13 13:10:00,40.46,40.5,40.45,40.48,60579.0,36.8704,36.9069,36.8613,36.8886,60579.0
2022-09-13 13:15:00,40.47,40.51,40.45,40.45,114807.0,36.8795,36.916,36.8613,36.8613,114807.0
2022-09-13 13:20:00,40.45,40.5,40.43,40.48,83298.0,36.8613,36.9069,36.8431,36.8886,83298.0
2022-09-13 13:25:00,40.48,40.51,40.47,40.51,34983.0,36.8886,36.916,36.8795,36.916,34983.0
2022-09-13 13:30:00,40.51,40.53,40.48,40.5,128996.0,36.916,36.9342,36.8886,36.9069,128996.0
2022-09-13 13:35:00,40.5,40.51,40.44,40.47,129779.0,36.9069,36.916,36.8522,36.8795,129779.0
2022-09-13 13:40:00,40.48,40.49,40.42,40.43,227243.0,36.8886,36.8977,36.834,36.8431,227243.0
2022-09-13 13:45:00,40.44,40.45,40.42,40.45,98161.0,36.8522,36.8613,36.834,36.8613,98161.0
2022-09-13 13:50:00,40.44,40.45,40.38,40.4,66188.0,36.8522,36.8613,36.7975,36.8157,66188.0
2022-09-13 13:55:00,40.4,40.42,40.38,40.39,167335.0,36.8157,36.834,36.7975,36.8066,167335.0
2022-09-13 14:00:00,40.4,40.4,40.36,40.37,151086.0,36.8157,36.8157,36.7793,36.7884,151086.0
2022-09-13 14:05:00,40.38,40.41,40.36,40.37,164897.0,36.7975,36.8248,36.7793,36.7884,164897.0
2022-09-13 14:10:00,40.37,40.41,40.35,40.39,151034.0,36.7884,36.8248,36.7702,36.8066,151034.0
2022-09-13 14:15:00,40.4,40.41,40.38,40.4,104062.0,36.8157,36.8248,36.7975,36.8157,104062.0
2022-09-13 14:20:00,40.4,40.42,40.37,40.37,192887.0,36.8157,36.834,36.7884,36.7884,192887.0
2022-09-13 14:25:00,40.37,40.38,40.33,40.36,283148.0,36.7884,36.7975,36.7519,36.7793,283148.0
2022-09-13 14:30:00,40.36,40.36,40.33,40.34,154187.0,36.7793,36.7793,36.7519,36.7611,154187.0
2022-09-13 14:35:00,40.34,40.34,40.3,40.3,110436.0,36.7611,36.7611,36.7246,36.7246,110436.0
2022-09-13 14:40:00,40.31,40.32,40.28,40.28,263183.0,36.7337,36.7428,36.7064,36.7064,263183.0
2022-09-13 14:45:00,40.29,40.29,40.26,40.26,192055.0,36.7155,36.7155,36.6882,36.6882,192055.0
2022-09-13 14:50:00,40.26,40.27,40.21,40.21,165275.0,36.6882,36.6973,36.6426,36.6426,165275.0
2022-09-13 14:55:00,40.22,40.26,40.21,40.24,438457.0,36.6517,36.6882,36.6426,36.6699,438457.0
2022-09-13 15:00:00,40.24,40.26,40.22,40.23,223325.0,36.6699,36.6882,36.6517,36.6608,223325.0
2022-09-13 15:05:00,40.23,40.23,40.19,40.2,287660.0,36.6608,36.6608,36.6244,36.6335,287660.0
2022-09-13 15:10:00,40.2,40.21,40.14,40.15,139618.0,36.6335,36.6426,36.5788,36.5879,139618.0
2022-09-13 15:15:00,40.15,40.17,40.14,40.16,226947.0,36.5879,36.6061,36.5788,36.597,226947.0
2022-09-13 15:20:00,40.16,40.18,40.14,40.16,285767.0,36.597,36.6152,36.5788,36.597,285767.0
2022-09-13 15:25:00,40.15,40.17,40.12,40.13,191633.0,36.5879,36.6061,36.5606,36.5697,191633.0
2022-09-13 15:30:00,40.13,40.13,40.06,40.08,204674.0,36.5697,36.5697,36.5059,36.5241,204674.0
2022-09-13 15:35:00,40.07,40.09,40.04,40.08,165316.0,36.515,36.5332,36.4877,36.5241,165316.0
2022-09-13 15:40:00,40.08,40.08,40.01,40.04,205159.0,36.5241,36.5241,36.4603,36.4877,205159.0
2022-09-13 15:45:00,40.04,40.04,39.99,40.03,582789.0,36.4877,36.4877,36.4421,36.4786,582789.0
2022-09-13 15:50:00,40.02,40.05,40.0,40.03,343494.0,36.4694,36.4968,36.4512,36.4786,343494.0
2022-09-13 15:55:00,40.03,40.08,40.0,40.02,407821.0,36.4786,36.5241,36.4512,36.4694,407821.0
2022-09-14 09:30:00,40.19,40.2,40.1,40.11,337535.0,36.6244,36.6335,36.5423,36.5515,337535.0
2022-09-14 09:35:00,40.1,40.17,40.09,40.16,121450.0,36.5423,36.6061,36.5332,36.597,121450.0
2022-09-14 09:40:00,40.16,40.24,40.12,40.24,151871.0,36.597,36.6699,36.5606,36.6699,151871.0
2022-09-14 09:45:00,40.24,40.29,40.21,40.24,168740.0,36.6699,36.7155,36.6426,36.6699,168740.0
2022-09-14 09:50:00,40.23,40.26,40.2,40.26,84179.0,36.6608,36.6882,36.6335,36.6882,84179.0
2022-09-14 09:55:00,40.23,40.28,40.22,40.28,128080.0,36.6608,36.7064,36.6517,36.7064,128080.0
2022-09-14 10:00:00,40.28,40.29,40.19,40.2,263197.0,36.7064,36.7155,36.6244,36.6335,263197.0
2022-09-14 10:05:00,40.2,40.26,40.16,40.22,270531.0,36.6335,36.6882,36.597,36.6517,270531.0
2022-09-14 10:10:00,40.21,40.28,40.18,40.2,181760.0,36.6426,36.7064,36.6152,36.6335,181760.0
2022-09-14 10:15:00,40.21,40.23,40.16,40.18,86593.0,36.6426,36.6608,36.597,36.6152,86593.0
2022-09-14 10:20:00,40.18,40.19,40.1,40.12,314820.0,36.6152,36.6244,36.5423,36.5606,314820.0
2022-09-14 10:25:00,40.12,40.13,40.02,40.02,200902.0,36.5606,36.5697,36.4694,36.4694,200902.0
2022-09-14 10:30:00,40.02,40.13,40.01,40.12,135859.0,36.4694,36.5697,36.4603,36.5606,135859.0
2022-09-14 10:35:00,40.13,40.22,40.11,40.2,72058.0,36.5697,36.6517,36.5515,36.6335,72058.0
2022-09-14 10:40:00,40.2,40.26,40.16,40.25,206044.0,36.6335,36.6882,36.597,36.679,206044.0
2022-09-14 10:45:00,40.25,40.28,40.2,40.21,144824.0,36.679,36.7064,36.6335,36.6426,144824.0
2022-09-14 10:50:00,40.22,40.34,40.21,40.34,285430.0,36.6517,36.7611,36.6426,36.7611,285430.0
2022-09-14 10:55:00,40.33,40.34,40.28,40.33,358481.0,36.7519,36.7611,36.7064,36.7519,358481.0
2022-09-14 11:00:00,40.33,40.34,40.27,40.3,125016.0,36.7519,36.7611,36.6973,36.7246,125016.0
2022-09-14 11:05:00,40.31,40.34,40.27,40.32,103447.0,36.7337,36.7611,36.6973,36.7428,103447.0
2022-09-14 11:10:00,40.34,40.37,40.32,40.32,197880.0,36.7611,36.7884,36.7428,36.7428,197880.0
2022-09-14 11:15:00,40.33,40.35,40.28,40.3,102825.0,36.7519,36.7702,36.7064,36.7246,102825.0
2022-09-14 11:20:00,40.29,40.32,40.26,40.29,156091.0,36.7155,36.7428,36.6882,36.7155,156091.0
2022-09-14 11:25:00,40.3,40.3,40.22,40.23,180470.0,36.7246,36.7246,36.6517,36.6608,180470.0
2022-09-14 11:30:00,40.23,40.28,40.21,40.24,119647.0,36.6608,36.7064,36.6426,36.6699,119647.0
2022-09-14 11:35:00,40.23,40.28,40.22,40.28,78474.0,36.6608,36.7064,36.6517,36.7064,78474.0
2022-09-14 11:40:00,40.28,40.33,40.27,40.32,89789.0,36.7064,36.7519,36.6973,36.7428,89789.0
2022-09-14 11:45:00,40.32,40.34,40.29,40.3,344209.0,36.7428,36.7611,36.7155,36.7246,344209.0
2022-09-14 11:50:00,40.3,40.31,40.26,40.31,81625.0,36.7246,36.7337,36.6882,36.7337,81625.0
2022-09-14 11:55:00,40.31,40.32,40.25,40.25,72625.0,36.7337,36.7428,36.679,36.679,72625.0
2022-09-14 12:00:00,40.26,40.28,40.22,40.24,101150.0,36.6882,36.7064,36.6517,36.6699,101150.0
2022-09-14 12:05:00,40.23,40.27,40.22,40.26,86147.0,36.6608,36.6973,36.6517,36.6882,86147.0
2022-09-14 12:10:00,40.26,40.3,40.24,40.3,50055.0,36.6882,36.7246,36.6699,36.7246,50055.0
2022-09-14 12:15:00,40.3,40.31,40.26,40.27,42285.0,36.7246,36.7337,36.6882,36.6973,42285.0
2022-09-14 12:20:00,40.28,40.3,40.25,40.3,161882.0,36.7064,36.7246,36.679,36.7246,161882.0
2022-09-14 12:25:00,40.3,40.31,40.25,40.27,74554.0,36.7246,36.7337,36.679,36.6973,74554.0
2022-09-14 12:30:00,40.27,40.29,40.25,40.28,173026.0,36.6973,36.7155,36.679,36.7064,173026.0
2022-09-14 12:35:00,40.27,40.34,40.26,40.32,58695.0,36.6973,36.7611,36.6882,36.7428,58695.0
2022-09-14 12:40:00,40.31,40.37,40.31,40.36,70572.0,36.7337,36.7884,36.7337,36.7793,70572.0
2022-09-14 12:45:00,40.36,40.36,40.32,40.33,108370.0,36.7793,36.7793,36.7428,36.7519,108370.0
2022-09-14 12:50:00,40.33,40.35,40.32,40.35,67716.0,36.7519,36.7702,36.7428,36.7702,67716.0
2022-09-14 12:55:00,40.35,40.35,40.3,40.32,247427.0,36.7702,36.7702,36.7246,36.7428,247427.0
2022-09-14 13:00:00,40.32,40.35,40.31,40.31,52971.0,36.7428,36.7702,36.7337,36.7337,52971.0
2022-09-14 13:05:00,40.31,40.32,40.29,40.31,92540.0,36.7337,36.7428,36.7155,36.7337,92540.0
2022-09-14 13:10:00,40.3,40.33,40.3,40.33,60850.0,36.7246,36.7519,36.7246,36.7519,60850.0
2022-09-14 13:15:00,40.33,40.35,40.3,40.31,211494.0,36.7519,36.7702,36.7246,36.7337,211494.0
2022-09-14 13:20:00,40.31,40.32,40.29,40.3,37557.0,36.7337,36.7428,36.7155,36.7246,37557.0
2022-09-14 13:25:00,40.29,40.3,40.27,40.29,40046.0,36.7155,36.7246,36.6973,36.7155,40046.0
2022-09-14 13:30:00,40.29,40.31,40.27,40.29,82923.0,36.7155,36.7337,36.6973,36.7155,82923.0
2022-09-14 13:35:00,40.29,40.29,40.25,40.26,67636.0,36.7155,36.7155,36.679,36.6882,67636.0
2022-09-14 13:40:00,40.25,40.27,40.24,40.26,84110.0,36.679,36.6973,36.6699,36.6882,84110.0
2022-09-14 13:45:00,40.26,40.27,40.15,40.17,119040.0,36.6882,36.6973,36.5879,36.6061,119040.0
2022-09-14 13:50:00,40.17,40.21,40.16,40.21,80580.0,36.6061,36.6426,36.597,36.6426,80580.0
2022-09-14 13:55:00,40.2,40.2,40.14,40.16,83467.0,36.6335,36.6335,36.5788,36.597,83467.0
2022-09-14 14:00:00,40.16,40.18,40.11,40.12,328774.0,36.597,36.6152,36.5515,36.5606,328774.0
2022-09-14 14:05:00,40.12,40.17,40.11,40.14,586682.0,36.5606,36.6061,36.5515,36.5788,586682.0
2022-09-14 14:10:00,40.14,40.15,40.1,40.14,186381.0,36.5788,36.5879,36.5423,36.5788,186381.0
2022-09-14 14:15:00,40.14,40.16,40.12,40.16,146431.0,36.5788,36.597,36.5606,36.597,146431.0
2022-09-14 14:20:00,40.16,40.17,40.14,40.15,148760.0,36.597,36.6061,36.5788,36.5879,148760.0
2022-09-14 14:25:00,40.16,40.17,40.13,40.14,49076.0,36.597,36.6061,36.5697,36.5788,49076.0
2022-09-14 14:30:00,40.15,40.2,40.14,40.19,108416.0,36.5879,36.6335,36.5788,36.6244,108416.0
2022-09-14 14:35:00,40.19,40.2,40.17,40.19,65567.0,36.6244,36.6335,36.6061,36.6244,65567.0
2022-09-14 14:40:00,40.19,40.21,40.15,40.16,101723.0,36.6244,36.6426,36.5879,36.597,101723.0
2022-09-14 14:45:00,40.16,40.17,40.13,40.16,198251.0,36.597,36.6061,36.5697,36.597,198251.0
2022-09-14 14:50:00,40.16,40.18,40.1,40.11,109333.0,36.597,36.6152,36.5423,36.5515,109333.0
2022-09-14 14:55:00,40.11,40.14,40.09,40.09,120992.0,36.5515,36.5788,36.5332,36.5332,120992.0
2022-09-14 15:00:00,40.09,40.12,40.07,40.07,133690.0,36.5332,36.5606,36.515,36.515,133690.0
2022-09-14 15:05:00,40.09,40.13,40.08,40.13,78090.0,36.5332,36.5697,36.5241,36.5697,78090.0
2022-09-14 15:10:00,40.13,40.14,40.05,40.06,212386.0,36.5697,36.5788,36.4968,36.5059,212386.0
2022-09-14 15:15:00,40.06,40.06,40.0,40.02,87831.0,36.5059,36.5059,36.4512,36.4694,87831.0
2022-09-14 15:20:00,40.02,40.07,40.01,40.05,265071.0,36.4694,36.515,36.4603,36.4968,265071.0
2022-09-14 15:25:00,40.05,40.05,40.01,40.04,207297.0,36.4968,36.4968,36.4603,36.4877,207297.0
2022-09-14 15:30:00,40.03,40.05,39.97,40.04,239638.0,36.4786,36.4968,36.4239,36.4877,239638.0
2022-09-14 15:35:00,40.04,40.07,40.02,40.07,131779.0,36.4877,36.515,36.4694,36.515,131779.0
2022-09-14 15:40:00,40.06,40.11,40.05,40.09,169280.0,36.5059,36.5515,36.4968,36.5332,169280.0
2022-09-14 15:45:00,40.09,40.13,40.08,40.12,236476.0,36.5332,36.5697,36.5241,36.5606,236476.0
2022-09-14 15:50:00,40.13,40.21,40.13,40.21,314385.0,36.5697,36.6426,36.5697,36.6426,314385.0
2022-09-14 15:55:00,40.21,40.23,40.18,40.22,229737.0,36.6426,36.6608,36.6152,36.6517,229737.0
2022-09-15 09:30:00,39.87,39.94,39.87,39.94,306658.0,36.3328,36.3965,36.3328,36.3965,306658.0
2022-09-15 09:35:00,39.94,39.94,39.87,39.9,115500.0,36.3965,36.3965,36.3328,36.3601,115500.0
2022-09-15 09:40:00,39.89,40.04,39.89,40.03,48370.0,36.351,36.4877,36.351,36.4786,48370.0
2022-09-15 09:45:00,40.03,40.09,39.99,40.09,156135.0,36.4786,36.5332,36.4421,36.5332,156135.0
2022-09-15 09:50:00,40.1,40.14,40.08,40.13,187604.0,36.5423,36.5788,36.5241,36.5697,187604.0
2022-09-15 09:55:00,40.12,40.15,40.1,40.14,53456.0,36.5606,36.5879,36.5423,36.5788,53456.0
2022-09-15 10:00:00,40.15,40.2,40.14,40.16,261239.0,36.5879,36.6335,36.5788,36.597,261239.0
2022-09-15 10:05:00,40.17,40.22,40.15,40.16,85991.0,36.6061,36.6517,36.5879,36.597,85991.0
2022-09-15 10:10:00,40.16,40.2,40.16,40.18,192955.0,36.597,36.6335,36.597,36.6152,192955.0
2022-09-15 10:15:00,40.17,40.24,40.17,40.19,152347.0,36.6061,36.6699,36.6061,36.6244,152347.0
2022-09-15 10:20:00,40.19,40.2,40.09,40.13,61164.0,36.6244,36.6335,36.5332,36.5697,61164.0
2022-09-15 10:25:00,40.12,40.13,40.02,40.02,119437.0,36.5606,36.5697,36.4694,36.4694,119437.0
2022-09-15 10:30:00,40.02,40.06,40.0,40.03,81016.0,36.4694,36.5059,36.4512,36.4786,81016.0
2022-09-15 10:35:00,40.03,40.09,40.03,40.08,57896.0,36.4786,36.5332,36.4786,36.5241,57896.0
2022-09-15 10:40:00,40.08,40.1,40.03,40.07,208969.0,36.5241,36.5423,36.4786,36.515,208969.0
2022-09-15 10:45:00,40.08,40.08,40.0,40.0,105250.0,36.5241,36.5241,36.4512,36.4512,105250.0
2022-09-15 10:50:00,40.0,40.0,39.92,39.96,451531.0,36.4512,36.4512,36.3783,36.4148,451531.0
2022-09-15 10:55:00,39.96,39.97,39.9,39.93,301685.0,36.4148,36.4239,36.3601,36.3874,301685.0
2022-09-15 11:00:00,39.92,39.96,39.88,39.95,174870.0,36.3783,36.4148,36.3419,36.4057,174870.0
2022-09-15 11:05:00,39.96,39.98,39.93,39.94,274946.0,36.4148,36.433,36.3874,36.3965,274946.0
2022-09-15 11:10:00,39.93,39.93,39.87,39.9,220311.0,36.3874,36.3874,36.3328,36.3601,220311.0
2022-09-15 11:15:00,39.9,39.94,39.88,39.94,212426.0,36.3601,36.3965,36.3419,36.3965,212426.0
2022-09-15 11:20:00,39.94,40.0,39.92,39.97,309675.0,36.3965,36.4512,36.3783,36.4239,309675.0
2022-09-15 11:25:00,39.97,40.0,39.95,39.98,119381.0,36.4239,36.4512,36.4057,36.433,119381.0
2022-09-15 11:30:00,39.98,40.0,39.95,39.95,116016.0,36.433,36.4512,36.4057,36.4057,116016.0
2022-09-15 11:35:00,39.95,39.99,39.94,39.96,237689.0,36.4057,36.4421,36.3965,36.4148,237689.0
2022-09-15 11:40:00,39.96,39.99,39.96,39.97,66675.0,36.4148,36.4421,36.4148,36.4239,66675.0
2022-09-15 11:45:00,39.97,39.98,39.94,39.95,379590.0,36.4239,36.433,36.3965,36.4057,379590.0
2022-09-15 11:50:00,39.94,39.95,39.87,39.88,129368.0,36.3965,36.4057,36.3328,36.3419,129368.0
2022-09-15 11:55:00,39.87,39.89,39.84,39.89,126712.0,36.3328,36.351,36.3054,36.351,126712.0
2022-09-15 12:00:00,39.88,39.91,39.86,39.9,167043.0,36.3419,36.3692,36.3236,36.3601,167043.0
2022-09-15 12:05:00,39.9,39.9,39.85,39.85,100741.0,36.3601,36.3601,36.3145,36.3145,100741.0
2022-09-15 12:10:00,39.85,39.85,39.82,39.83,165115.0,36.3145,36.3145,36.2872,36.2963,165115.0
2022-09-15 12:15:00,39.84,39.89,39.83,39.89,300885.0,36.3054,36.351,36.2963,36.351,300885.0
2022-09-15 12:20:00,39.89,39.9,39.86,39.87,183901.0,36.351,36.3601,36.3236,36.3328,183901.0
2022-09-15 12:25:00,39.87,39.91,39.86,39.87,356723.0,36.3328,36.3692,36.3236,36.3328,356723.0
2022-09-15 12:30:00,39.88,39.93,39.87,39.93,205011.0,36.3419,36.3874,36.3328,36.3874,205011.0
2022-09-15 12:35:00,39.93,39.95,39.92,39.95,108107.0,36.3874,36.4057,36.3783,36.4057,108107.0
2022-09-15 12:40:00,39.95,39.98,39.94,39.95,143681.0,36.4057,36.433,36.3965,36.4057,143681.0
2022-09-15 12:45:00,39.95,39.96,39.92,39.94,145203.0,36.4057,36.4148,36.3783,36.3965,145203.0
2022-09-15 12:50:00,39.94,39.96,39.93,39.95,110664.0,36.3965,36.4148,36.3874,36.4057,110664.0
2022-09-15 12:55:00,39.95,39.98,39.93,39.98,117725.0,36.4057,36.433,36.3874,36.433,117725.0
2022-09-15 13:00:00,39.98,40.08,39.97,40.06,602531.0,36.433,36.5241,36.4239,36.5059,602531.0
2022-09-15 13:05:00,40.06,40.09,40.06,40.08,1051644.0,36.5059,36.5332,36.5059,36.5241,1051644.0
2022-09-15 13:10:00,40.08,40.08,40.04,40.07,293271.0,36.5241,36.5241,36.4877,36.515,293271.0
2022-09-15 13:15:00,40.07,40.11,40.05,40.09,223306.0,36.515,36.5515,36.4968,36.5332,223306.0
2022-09-15 13:20:00,40.09,40.11,40.08,40.1,258044.0,36.5332,36.5515,36.5241,36.5423,258044.0
2022-09-15 13:25:00,40.09,40.13,40.09,40.09,151331.0,36.5332,36.5697,36.5332,36.5332,151331.0
2022-09-15 13:30:00,40.1,40.1,40.07,40.08,183811.0,36.5423,36.5423,36.515,36.5241,183811.0
2022-09-15 13:35:00,40.07,40.08,40.03,40.05,228855.0,36.515,36.5241,36.4786,36.4968,228855.0
2022-09-15 13:40:00,40.04,40.06,40.02,40.02,271020.0,36.4877,36.5059,36.4694,36.4694,271020.0
2022-09-15 13:45:00,40.02,40.03,39.98,39.99,206461.0,36.4694,36.4786,36.433,36.4421,206461.0
2022-09-15 13:50:00,39.98,39.99,39.95,39.98,74444.0,36.433,36.4421,36.4057,36.433,74444.0
2022-09-15 13:55:00,39.97,39.99,39.97,39.97,266990.0,36.4239,36.4421,36.4239,36.4239,266990.0
2022-09-15 14:00:00,39.98,39.98,39.88,39.89,263766.0,36.433,36.433,36.3419,36.351,263766.0
2022-09-15 14:05:00,39.9,39.91,39.87,39.89,144360.0,36.3601,36.3692,36.3328,36.351,144360.0
2022-09-15 14:10:00,39.89,39.93,39.88,39.9,166960.0,36.351,36.3874,36.3419,36.3601,166960.0
2022-09-15 14:15:00,39.91,39.94,39.89,39.93,160430.0,36.3692,36.3965,36.351,36.3874,160430.0
2022-09-15 14:20:00,39.93,39.93,39.9,39.91,149683.0,36.3874,36.3874,36.3601,36.3692,149683.0
2022-09-15 14:25:00,39.91,39.95,39.9,39.94,258707.0,36.3692,36.4057,36.3601,36.3965,258707.0
2022-09-15 14:30:00,39.95,39.98,39.93,39.93,294094.0,36.4057,36.433,36.3874,36.3874,294094.0
2022-09-15 14:35:00,39.93,39.96,39.91,39.94,87179.0,36.3874,36.4148,36.3692,36.3965,87179.0
2022-09-15 14:40:00,39.93,39.94,39.9,39.93,202482.0,36.3874,36.3965,36.3601,36.3874,202482.0
2022-09-15 14:45:00,39.92,39.92,39.85,39.85,123320.0,36.3783,36.3783,36.3145,36.3145,123320.0
2022-09-15 14:50:00,39.84,39.99,39.83,39.87,2267980.0,36.3054,36.4421,36.2963,36.3328,2267980.0
2022-09-15 14:55:00,39.87,39.87,39.83,39.84,236894.0,36.3328,36.3328,36.2963,36.3054,236894.0
2022-09-15 15:00:00,39.84,39.86,39.82,39.84,472929.0,36.3054,36.3236,36.2872,36.3054,472929.0
2022-09-15 15:05:00,39.85,39.86,39.81,39.82,220541.0,36.3145,36.3236,36.2781,36.2872,220541.0
2022-09-15 15:10:00,39.81,39.82,39.77,39.77,320351.0,36.2781,36.2872,36.2416,36.2416,320351.0
2022-09-15 15:15:00,39.78,39.8,39.76,39.77,194224.0,36.2507,36.269,36.2325,36.2416,194224.0
2022-09-15 15:20:00,39.78,39.79,39.75,39.79,383884.0,36.2507,36.2598,36.2234,36.2598,383884.0
2022-09-15 15:25:00,39.79,39.8,39.73,39.74,160523.0,36.2598,36.269,36.2052,36.2143,160523.0
2022-09-15 15:30:00,39.74,39.78,39.73,39.76,161345.0,36.2143,36.2507,36.2052,36.2325,161345.0
2022-09-15 15:35:00,39.76,39.78,39.75,39.77,164998.0,36.2325,36.2507,36.2234,36.2416,164998.0
2022-09-15 15:40:00,39.78,39.8,39.75,39.79,155480.0,36.2507,36.269,36.2234,36.2598,155480.0
2022-09-15 15:45:00,39.79,39.82,39.78,39.81,548455.0,36.2598,36.2872,36.2507,36.2781,548455.0
2022-09-15 15:50:00,39.81,39.85,39.78,39.83,644144.0,36.2781,36.3145,36.2507,36.2963,644144.0
2022-09-15 15:55:00,39.83,39.86,39.8,39.81,834960.0,36.2963,36.3236,36.269,36.2781,834960.0
2022-09-16 09:30:00,39.45,39.49,39.41,39.42,429642.0,35.95,35.9865,35.9136,35.9227,429642.0
2022-09-16 09:35:00,39.42,39.49,39.39,39.49,542154.0,35.9227,35.9865,35.8953,35.9865,542154.0
2022-09-16 09:40:00,39.48,39.48,39.36,39.38,206709.0,35.9774,35.9774,35.868,35.8862,206709.0
2022-09-16 09:45:00,39.39,39.43,39.37,39.39,551693.0,35.8953,35.9318,35.8771,35.8953,551693.0
2022-09-16 09:50:00,39.4,39.45,39.36,39.38,169720.0,35.9044,35.95,35.868,35.8862,169720.0
2022-09-16 09:55:00,39.38,39.41,39.35,39.39,244664.0,35.8862,35.9136,35.8589,35.8953,244664.0
2022-09-16 10:00:00,39.4,39.46,39.39,39.41,236403.0,35.9044,35.9591,35.8953,35.9136,236403.0
2022-09-16 10:05:00,39.41,39.52,39.39,39.46,122609.0,35.9136,36.0138,35.8953,35.9591,122609.0
2022-09-16 10:10:00,39.46,39.63,39.45,39.6,559767.0,35.9591,36.114,35.95,36.0867,559767.0
2022-09-16 10:15:00,39.59,39.61,39.52,39.54,135321.0,36.0776,36.0958,36.0138,36.032,135321.0
2022-09-16 10:20:00,39.53,39.6,39.5,39.57,361600.0,36.0229,36.0867,35.9956,36.0594,361600.0
2022-09-16 10:25:00,39.57,39.61,39.54,39.56,189154.0,36.0594,36.0958,36.032,36.0503,189154.0
2022-09-16 10:30:00,39.58,39.65,39.58,39.64,243340.0,36.0685,36.1323,36.0685,36.1232,243340.0
2022-09-16 10:35:00,39.64,39.71,39.62,39.65,1942543.0,36.1232,36.1869,36.1049,36.1323,1942543.0
2022-09-16 10:40:00,39.65,39.7,39.64,39.64,154505.0,36.1323,36.1778,36.1232,36.1232,154505.0
2022-09-16 10:45:00,39.65,39.67,39.61,39.62,112353.0,36.1323,36.1505,36.0958,36.1049,112353.0
2022-09-16 10:50:00,39.63,39.69,39.61,39.65,145114.0,36.114,36.1687,36.0958,36.1323,145114.0
2022-09-16 10:55:00,39.65,39.69,39.6,39.6,174752.0,36.1323,36.1687,36.0867,36.0867,174752.0
2022-09-16 11:00:00,39.59,39.62,39.56,39.59,90410.0,36.0776,36.1049,36.0503,36.0776,90410.0
2022-09-16 11:05:00,39.59,39.61,39.57,39.57,322630.0,36.0776,36.0958,36.0594,36.0594,322630.0
2022-09-16 11:10:00,39.56,39.57,39.53,39.53,116745.0,36.0503,36.0594,36.0229,36.0229,116745.0
2022-09-16 11:15:00,39.52,39.61,39.52,39.6,176779.0,36.0138,36.0958,36.0138,36.0867,176779.0
2022-09-16 11:20:00,39.59,39.59,39.52,39.54,160234.0,36.0776,36.0776,36.0138,36.032,160234.0
2022-09-16 11:25:00,39.53,39.55,39.49,39.49,168713.0,36.0229,36.0411,35.9865,35.9865,168713.0
2022-09-16 11:30:00,39.48,39.54,39.46,39.51,141123.0,35.9774,36.032,35.9591,36.0047,141123.0
2022-09-16 11:35:00,39.52,39.55,39.44,39.46,187663.0,36.0138,36.0411,35.9409,35.9591,187663.0
2022-09-16 11:40:00,39.45,39.47,39.43,39.45,71707.0,35.95,35.9682,35.9318,35.95,71707.0
2022-09-16 11:45:00,39.44,39.46,39.42,39.44,127314.0,35.9409,35.9591,35.9227,35.9409,127314.0
2022-09-16 11:50:00,39.45,39.51,39.44,39.48,127360.0,35.95,36.0047,35.9409,35.9774,127360.0
2022-09-16 11:55:00,39.48,39.53,39.47,39.52,46210.0,35.9774,36.0229,35.9682,36.0138,46210.0
2022-09-16 12:00:00,39.52,39.53,39.48,39.5,139411.0,36.0138,36.0229,35.9774,35.9956,139411.0
2022-09-16 12:05:00,39.51,39.54,39.47,39.48,131061.0,36.0047,36.032,35.9682,35.9774,131061.0
2022-09-16 12:10:00,39.47,39.49,39.44,39.46,145089.0,35.9682,35.9865,35.9409,35.9591,145089.0
2022-09-16 12:15:00,39.45,39.47,39.4,39.43,301469.0,35.95,35.9682,35.9044,35.9318,301469.0
2022-09-16 12:20:00,39.42,39.43,39.38,39.39,277345.0,35.9227,35.9318,35.8862,35.8953,277345.0
2022-09-16 12:25:00,39.39,39.39,39.35,39.37,221008.0,35.8953,35.8953,35.8589,35.8771,221008.0
2022-09-16 12:30:00,39.38,39.39,39.36,39.39,138972.0,35.8862,35.8953,35.868,35.8953,138972.0
2022-09-16 12:35:00,39.39,39.4,39.36,39.38,153655.0,35.8953,35.9044,35.868,35.8862,153655.0
2022-09-16 12:40:00,39.39,39.43,39.38,39.42,187317.0,35.8953,35.9318,35.8862,35.9227,187317.0
2022-09-16 12:45:00,39.43,39.44,39.4,39.44,120806.0,35.9318,35.9409,35.9044,35.9409,120806.0
2022-09-16 12:50:00,39.44,39.46,39.42,39.43,105915.0,35.9409,35.9591,35.9227,35.9318,105915.0
2022-09-16 12:55:00,39.42,39.46,39.42,39.46,70499.0,35.9227,35.9591,35.9227,35.9591,70499.0
2022-09-16 13:00:00,39.46,39.46,39.42,39.43,137316.0,35.9591,35.9591,35.9227,35.9318,137316.0
2022-09-16 13:05:00,39.43,39.43,39.39,39.42,105959.0,35.9318,35.9318,35.8953,35.9227,105959.0
2022-09-16 13:10:00,39.42,39.45,39.41,39.42,262220.0,35.9227,35.95,35.9136,35.9227,262220.0
2022-09-16 13:15:00,39.41,39.43,39.4,39.41,137372.0,35.9136,35.9318,35.9044,35.9136,137372.0
2022-09-16 13:20:00,39.4,39.42,39.38,39.41,118692.0,35.9044,35.9227,35.8862,35.9136,118692.0
2022-09-16 13:25:00,39.41,39.41,39.39,39.4,190443.0,35.9136,35.9136,35.8953,35.9044,190443.0
2022-09-16 13:30:00,39.4,39.46,39.4,39.41,288065.0,35.9044,35.9591,35.9044,35.9136,288065.0
2022-09-16 13:35:00,39.41,39.47,39.41,39.45,200556.0,35.9136,35.9682,35.9136,35.95,200556.0
2022-09-16 13:40:00,39.45,39.46,39.42,39.44,35651.0,35.95,35.9591,35.9227,35.9409,35651.0
2022-09-16 13:45:00,39.43,39.43,39.38,39.39,39437.0,35.9318,35.9318,35.8862,35.8953,39437.0
2022-09-16 13:50:00,39.39,39.39,39.37,39.37,172035.0,35.8953,35.8953,35.8771,35.8771,172035.0
2022-09-16 13:55:00,39.36,39.39,39.35,39.37,80024.0,35.868,35.8953,35.8589,35.8771,80024.0
2022-09-16 14:00:00,39.37,39.42,39.36,39.4,222793.0,35.8771,35.9227,35.868,35.9044,222793.0
2022-09-16 14:05:00,39.4,39.42,39.37,39.39,248030.0,35.9044,35.9227,35.8771,35.8953,248030.0
2022-09-16 14:10:00,39.39,39.4,39.37,39.39,219080.0,35.8953,35.9044,35.8771,35.8953,219080.0
2022-09-16 14:15:00,39.39,39.42,39.37,39.39,237966.0,35.8953,35.9227,35.8771,35.8953,237966.0
2022-09-16 14:20:00,39.38,39.41,39.38,39.41,132112.0,35.8862,35.9136,35.8862,35.9136,132112.0
2022-09-16 14:25:00,39.41,39.51,39.4,39.48,455053.0,35.9136,36.0047,35.9044,35.9774,455053.0
2022-09-16 14:30:00,39.48,39.5,39.44,39.5,155872.0,35.9774,35.9956,35.9409,35.9956,155872.0
2022-09-16 14:35:00,39.5,39.52,39.46,39.47,108201.0,35.9956,36.0138,35.9591,35.9682,108201.0
2022-09-16 14:40:00,39.48,39.49,39.44,39.48,84023.0,35.9774,35.9865,35.9409,35.9774,84023.0
2022-09-16 14:45:00,39.48,39.53,39.47,39.52,322301.0,35.9774,36.0229,35.9682,36.0138,322301.0
2022-09-16 14:50:00,39.51,39.53,39.49,39.52,271266.0,36.0047,36.0229,35.9865,36.0138,271266.0
2022-09-16 14:55:00,39.52,39.53,39.49,39.51,225618.0,36.0138,36.0229,35.9865,36.0047,225618.0
2022-09-16 15:00:00,39.5,39.55,39.5,39.55,191297.0,35.9956,36.0411,35.9956,36.0411,191297.0
2022-09-16 15:05:00,39.55,39.59,39.54,39.57,109660.0,36.0411,36.0776,36.032,36.0594,109660.0
2022-09-16 15:10:00,39.56,39.56,39.5,39.5,117928.0,36.0503,36.0503,35.9956,35.9956,117928.0
2022-09-16 15:15:00,39.5,39.53,39.48,39.49,299061.0,35.9956,36.0229,35.9774,35.9865,299061.0
2022-09-16 15:20:00,39.5,39.57,39.49,39.53,171436.0,35.9956,36.0594,35.9865,36.0229,171436.0
2022-09-16 15:25:00,39.53,39.55,39.49,39.51,182230.0,36.0229,36.0411,35.9865,36.0047,182230.0
2022-09-16 15:30:00,39.51,39.51,39.46,39.47,174883.0,36.0047,36.0047,35.9591,35.9682,174883.0
2022-09-16 15:35:00,39.47,39.54,39.46,39.54,100852.0,35.9682,36.032,35.9591,36.032,100852.0
2022-09-16 15:40:00,39.54,39.57,39.53,39.57,126238.0,36.032,36.0594,36.0229,36.0594,126238.0
2022-09-16 15:45:00,39.57,39.57,39.5,39.57,359620.0,36.0594,36.0594,35.9956,36.0594,359620.0
2022-09-16 15:50:00,39.56,39.6,39.54,39.58,139827.0,36.0503,36.0867,36.032,36.0685,139827.0
2022-09-16 15:55:00,39.59,39.62,39.56,39.56,333998.0,36.0776,36.1049,36.0503,36.0503,333998.0
2022-09-19 09:30:00,39.01,39.13,38.87,39.09,729423.0,35.6564,35.7661,35.5285,35.7296,729423.0
2022-09-19 09:35:00,39.1,39.12,39.08,39.12,73048.0,35.7387,35.757,35.7204,35.757,73048.0
2022-09-19 09:40:00,39.12,39.21,39.12,39.2,97365.0,35.757,35.8392,35.757,35.8301,97365.0
2022-09-19 09:45:00,39.2,39.23,39.19,39.2,122819.0,35.8301,35.8575,35.821,35.8301,122819.0
2022-09-19 09:50:00,39.21,39.27,39.2,39.23,184469.0,35.8392,35.8941,35.8301,35.8575,184469.0
2022-09-19 09:55:00,39.23,39.25,39.2,39.23,219892.0,35.8575,35.8758,35.8301,35.8575,219892.0
2022-09-19 10:00:00,39.23,39.23,39.14,39.16,446094.0,35.8575,35.8575,35.7753,35.7935,446094.0
2022-09-19 10:05:00,39.15,39.23,39.15,39.2,136600.0,35.7844,35.8575,35.7844,35.8301,136600.0
2022-09-19 10:10:00,39.2,39.31,39.2,39.27,231492.0,35.8301,35.9307,35.8301,35.8941,231492.0
2022-09-19 10:15:00,39.27,39.28,39.22,39.22,257528.0,35.8941,35.9032,35.8484,35.8484,257528.0
2022-09-19 10:20:00,39.24,39.3,39.21,39.29,195854.0,35.8667,35.9215,35.8392,35.9124,195854.0
2022-09-19 10:25:00,39.3,39.34,39.29,39.33,180845.0,35.9215,35.9581,35.9124,35.9489,180845.0
2022-09-19 10:30:00,39.33,39.36,39.31,39.35,129417.0,35.9489,35.9764,35.9307,35.9672,129417.0
2022-09-19 10:35:00,39.36,39.43,39.36,39.4,151910.0,35.9764,36.0403,35.9764,36.0129,151910.0
2022-09-19 10:40:00,39.41,39.47,39.41,39.46,238459.0,36.0221,36.0769,36.0221,36.0678,238459.0
2022-09-19 10:45:00,39.46,39.5,39.46,39.49,113009.0,36.0678,36.1043,36.0678,36.0952,113009.0
2022-09-19 10:50:00,39.48,39.51,39.44,39.45,208532.0,36.086,36.1135,36.0495,36.0586,208532.0
2022-09-19 10:55:00,39.45,39.49,39.45,39.47,73287.0,36.0586,36.0952,36.0586,36.0769,73287.0
2022-09-19 11:00:00,39.47,39.53,39.46,39.5,64750.0,36.0769,36.1317,36.0678,36.1043,64750.0
2022-09-19 11:05:00,39.51,39.53,39.49,39.5,137687.0,36.1135,36.1317,36.0952,36.1043,137687.0
2022-09-19 11:10:00,39.5,39.53,39.48,39.5,108725.0,36.1043,36.1317,36.086,36.1043,108725.0
2022-09-19 11:15:00,39.5,39.53,39.48,39.48,840695.0,36.1043,36.1317,36.086,36.086,840695.0
2022-09-19 11:20:00,39.48,39.5,39.45,39.45,306939.0,36.086,36.1043,36.0586,36.0586,306939.0
2022-09-19 11:25:00,39.46,39.46,39.4,39.4,190944.0,36.0678,36.0678,36.0129,36.0129,190944.0
2022-09-19 11:30:00,39.39,39.4,39.34,39.37,119872.0,36.0038,36.0129,35.9581,35.9855,119872.0
2022-09-19 11:35:00,39.35,39.36,39.31,39.33,129319.0,35.9672,35.9764,35.9307,35.9489,129319.0
2022-09-19 11:40:00,39.33,39.36,39.33,39.35,86863.0,35.9489,35.9764,35.9489,35.9672,86863.0
2022-09-19 11:45:00,39.35,39.38,39.34,39.37,88640.0,35.9672,35.9946,35.9581,35.9855,88640.0
2022-09-19 11:50:00,39.37,39.4,39.36,39.38,25484.0,35.9855,36.0129,35.9764,35.9946,25484.0
2022-09-19 11:55:00,39.38,39.39,39.34,39.36,50016.0,35.9946,36.0038,35.9581,35.9764,50016.0
2022-09-19 12:00:00,39.36,39.39,39.35,39.37,150572.0,35.9764,36.0038,35.9672,35.9855,150572.0
2022-09-19 12:05:00,39.37,39.4,39.32,39.39,173641.0,35.9855,36.0129,35.9398,36.0038,173641.0
2022-09-19 12:10:00,39.39,39.42,39.38,39.39,540114.0,36.0038,36.0312,35.9946,36.0038,540114.0
2022-09-19 12:15:00,39.4,39.44,39.39,39.42,461697.0,36.0129,36.0495,36.0038,36.0312,461697.0
2022-09-19 12:20:00,39.41,39.42,39.38,39.41,139529.0,36.0221,36.0312,35.9946,36.0221,139529.0
2022-09-19 12:25:00,39.41,39.42,39.37,39.41,59832.0,36.0221,36.0312,35.9855,36.0221,59832.0
2022-09-19 12:30:00,39.4,39.44,39.39,39.44,812365.0,36.0129,36.0495,36.0038,36.0495,812365.0
2022-09-19 12:35:00,39.44,39.49,39.43,39.47,2044061.0,36.0495,36.0952,36.0403,36.0769,2044061.0
2022-09-19 12:40:00,39.47,39.47,39.43,39.47,74723.0,36.0769,36.0769,36.0403,36.0769,74723.0
2022-09-19 12:45:00,39.47,39.47,39.44,39.45,138199.0,36.0769,36.0769,36.0495,36.0586,138199.0
2022-09-19 12:50:00,39.45,39.49,39.45,39.48,159770.0,36.0586,36.0952,36.0586,36.086,159770.0
2022-09-19 12:55:00,39.48,39.51,39.47,39.49,282611.0,36.086,36.1135,36.0769,36.0952,282611.0
2022-09-19 13:00:00,39.49,39.5,39.47,39.48,109826.0,36.0952,36.1043,36.0769,36.086,109826.0
2022-09-19 13:05:00,39.48,39.5,39.46,39.48,29241.0,36.086,36.1043,36.0678,36.086,29241.0
2022-09-19 13:10:00,39.49,39.5,39.44,39.46,159227.0,36.0952,36.1043,36.0495,36.0678,159227.0
2022-09-19 13:15:00,39.45,39.46,39.43,39.46,84496.0,36.0586,36.0678,36.0403,36.0678,84496.0
2022-09-19 13:20:00,39.46,39.48,39.45,39.48,88251.0,36.0678,36.086,36.0586,36.086,88251.0
2022-09-19 13:25:00,39.48,39.5,39.47,39.5,71196.0,36.086,36.1043,36.0769,36.1043,71196.0
2022-09-19 13:30:00,39.5,39.5,39.44,39.44,121381.0,36.1043,36.1043,36.0495,36.0495,121381.0
2022-09-19 13:35:00,39.44,39.45,39.4,39.43,401591.0,36.0495,36.0586,36.0129,36.0403,401591.0
2022-09-19 13:40:00,39.44,39.46,39.43,39.45,96771.0,36.0495,36.0678,36.0403,36.0586,96771.0
2022-09-19 13:45:00,39.45,39.49,39.44,39.46,41055.0,36.0586,36.0952,36.0495,36.0678,41055.0
2022-09-19 13:50:00,39.46,39.48,39.44,39.45,135862.0,36.0678,36.086,36.0495,36.0586,135862.0
2022-09-19 13:55:00,39.46,39.48,39.44,39.45,109685.0,36.0678,36.086,36.0495,36.0586,109685.0
2022-09-19 14:00:00,39.46,39.47,39.43,39.44,179130.0,36.0678,36.0769,36.0403,36.0495,179130.0
2022-09-19 14:05:00,39.44,39.45,39.42,39.45,62130.0,36.0495,36.0586,36.0312,36.0586,62130.0
2022-09-19 14:10:00,39.44,39.45,39.42,39.43,128674.0,36.0495,36.0586,36.0312,36.0403,128674.0
2022-09-19 14:15:00,39.43,39.47,39.42,39.44,119585.0,36.0403,36.0769,36.0312,36.0495,119585.0
2022-09-19 14:20:00,39.45,39.45,39.4,39.4,299568.0,36.0586,36.0586,36.0129,36.0129,299568.0
2022-09-19 14:25:00,39.4,39.44,39.4,39.42,222600.0,36.0129,36.0495,36.0129,36.0312,222600.0
2022-09-19 14:30:00,39.43,39.45,39.42,39.45,160315.0,36.0403,36.0586,36.0312,36.0586,160315.0
2022-09-19 14:35:00,39.44,39.48,39.43,39.47,95394.0,36.0495,36.086,36.0403,36.0769,95394.0
2022-09-19 14:40:00,39.47,39.47,39.43,39.45,229903.0,36.0769,36.0769,36.0403,36.0586,229903.0
2022-09-19 14:45:00,39.44,39.45,39.42,39.44,348883.0,36.0495,36.0586,36.0312,36.0495,348883.0
2022-09-19 14:50:00,39.44,39.48,39.43,39.47,303156.0,36.0495,36.086,36.0403,36.0769,303156.0
2022-09-19 14:55:00,39.47,39.49,39.46,39.49,70752.0,36.0769,36.0952,36.0678,36.0952,70752.0
2022-09-19 15:00:00,39.49,39.57,39.48,39.56,154632.0,36.0952,36.1683,36.086,36.1592,154632.0
2022-09-19 15:05:00,39.55,39.58,39.55,39.57,108542.0,36.15,36.1774,36.15,36.1683,108542.0
2022-09-19 15:10:00,39.57,39.63,39.56,39.61,422660.0,36.1683,36.2231,36.1592,36.2049,422660.0
2022-09-19 15:15:00,39.62,39.63,39.57,39.58,193523.0,36.214,36.2231,36.1683,36.1774,193523.0
2022-09-19 15:20:00,39.58,39.59,39.56,39.58,167681.0,36.1774,36.1866,36.1592,36.1774,167681.0
2022-09-19 15:25:00,39.58,39.62,39.57,39.59,385939.0,36.1774,36.214,36.1683,36.1866,385939.0
2022-09-19 15:30:00,39.59,39.62,39.58,39.59,162691.0,36.1866,36.214,36.1774,36.1866,162691.0
2022-09-19 15:35:00,39.59,39.63,39.58,39.62,278984.0,36.1866,36.2231,36.1774,36.214,278984.0
2022-09-19 15:40:00,39.62,39.63,39.6,39.61,156567.0,36.214,36.2231,36.1957,36.2049,156567.0
2022-09-19 15:45:00,39.61,39.63,39.58,39.59,127862.0,36.2049,36.2231,36.1774,36.1866,127862.0
2022-09-19 15:50:00,39.6,39.61,39.57,39.6,550766.0,36.1957,36.2049,36.1683,36.1957,550766.0
2022-09-19 15:55:00,39.6,39.62,39.58,39.6,287760.0,36.1957,36.214,36.1774,36.1957,287760.0
2022-09-20 09:30:00,39.07,39.07,39.0,39.04,371606.0,35.7113,35.7113,35.6473,35.6839,371606.0
2022-09-20 09:35:00,39.03,39.03,38.97,38.98,269711.0,35.6747,35.6747,35.6199,35.629,269711.0
2022-09-20 09:40:00,38.99,38.99,38.94,38.99,271652.0,35.6382,35.6382,35.5925,35.6382,271652.0
2022-09-20 09:45:00,38.99,39.02,38.98,39.0,305021.0,35.6382,35.6656,35.629,35.6473,305021.0
2022-09-20 09:50:00,38.99,39.0,38.93,38.97,268814.0,35.6382,35.6473,35.5833,35.6199,268814.0
2022-09-20 09:55:00,38.98,39.01,38.97,38.98,211027.0,35.629,35.6564,35.6199,35.629,211027.0
2022-09-20 10:00:00,38.98,39.0,38.94,38.96,697137.0,35.629,35.6473,35.5925,35.6107,697137.0
2022-09-20 10:05:00,38.96,39.04,38.96,39.03,278660.0,35.6107,35.6839,35.6107,35.6747,278660.0
2022-09-20 10:10:00,39.03,39.05,38.94,38.97,221770.0,35.6747,35.693,35.5925,35.6199,221770.0
2022-09-20 10:15:00,38.96,38.98,38.92,38.93,368689.0,35.6107,35.629,35.5742,35.5833,368689.0
2022-09-20 10:20:00,38.94,38.99,38.93,38.95,279303.0,35.5925,35.6382,35.5833,35.6016,279303.0
2022-09-20 10:25:00,38.95,39.0,38.94,38.98,248837.0,35.6016,35.6473,35.5925,35.629,248837.0
2022-09-20 10:30:00,38.98,38.99,38.93,38.93,220162.0,35.629,35.6382,35.5833,35.5833,220162.0
2022-09-20 10:35:00,38.93,38.95,38.88,38.9,186207.0,35.5833,35.6016,35.5376,35.5559,186207.0
2022-09-20 10:40:00,38.9,38.97,38.89,38.95,201329.0,35.5559,35.6199,35.5468,35.6016,201329.0
2022-09-20 10:45:00,38.94,38.96,38.9,38.96,266055.0,35.5925,35.6107,35.5559,35.6107,266055.0
2022-09-20 10:50:00,38.96,39.03,38.95,39.0,276691.0,35.6107,35.6747,35.6016,35.6473,276691.0
2022-09-20 10:55:00,39.0,39.04,38.99,39.02,181206.0,35.6473,35.6839,35.6382,35.6656,181206.0
2022-09-20 11:00:00,39.02,39.04,38.96,38.99,294638.0,35.6656,35.6839,35.6107,35.6382,294638.0
2022-09-20 11:05:00,38.98,39.06,38.97,39.06,172527.0,35.629,35.7021,35.6199,35.7021,172527.0
2022-09-20 11:10:00,39.06,39.07,39.03,39.04,216426.0,35.7021,35.7113,35.6747,35.6839,216426.0
2022-09-20 11:15:00,39.04,39.05,39.0,39.0,284746.0,35.6839,35.693,35.6473,35.6473,284746.0
2022-09-20 11:20:00,39.0,39.02,38.98,38.98,433061.0,35.6473,35.6656,35.629,35.629,433061.0
2022-09-20 11:25:00,38.98,39.0,38.96,38.98,344234.0,35.629,35.6473,35.6107,35.629,344234.0
2022-09-20 11:30:00,38.97,39.0,38.95,38.98,420178.0,35.6199,35.6473,35.6016,35.629,420178.0
2022-09-20 11:35:00,38.98,39.0,38.97,38.99,141122.0,35.629,35.6473,35.6199,35.6382,141122.0
2022-09-20 11:40:00,38.99,39.02,38.98,39.01,107501.0,35.6382,35.6656,35.629,35.6564,107501.0
2022-09-20 11:45:00,39.01,39.03,39.0,39.01,1056459.0,35.6564,35.6747,35.6473,35.6564,1056459.0
2022-09-20 11:50:00,39.01,39.08,39.0,39.06,72044.0,35.6564,35.7204,35.6473,35.7021,72044.0
2022-09-20 11:55:00,39.07,39.1,39.06,39.09,31552.0,35.7113,35.7387,35.7021,35.7296,31552.0
2022-09-20 12:00:00,39.08,39.1,39.07,39.1,287758.0,35.7204,35.7387,35.7113,35.7387,287758.0
2022-09-20 12:05:00,39.09,39.11,39.06,39.08,300274.0,35.7296,35.7478,35.7021,35.7204,300274.0
2022-09-20 12:10:00,39.07,39.08,39.04,39.07,158902.0,35.7113,35.7204,35.6839,35.7113,158902.0
2022-09-20 12:15:00,39.06,39.07,39.03,39.04,181066.0,35.7021,35.7113,35.6747,35.6839,181066.0
2022-09-20 12:20:00,39.05,39.05,39.02,39.03,117895.0,35.693,35.693,35.6656,35.6747,117895.0
2022-09-20 12:25:00,39.02,39.03,38.97,38.98,89573.0,35.6656,35.6747,35.6199,35.629,89573.0
2022-09-20 12:30:00,38.98,38.98,38.93,38.94,71036.0,35.629,35.629,35.5833,35.5925,71036.0
2022-09-20 12:35:00,38.95,38.96,38.91,38.92,208511.0,35.6016,35.6107,35.565,35.5742,208511.0
2022-09-20 12:40:00,38.93,38.93,38.9,38.91,219679.0,35.5833,35.5833,35.5559,35.565,219679.0
2022-09-20 12:45:00,38.91,38.93,38.9,38.91,246888.0,35.565,35.5833,35.5559,35.565,246888.0
2022-09-20 12:50:00,38.91,38.94,38.9,38.94,264144.0,35.565,35.5925,35.5559,35.5925,264144.0
2022-09-20 12:55:00,38.94,38.96,38.92,38.94,83270.0,35.5925,35.6107,35.5742,35.5925,83270.0
2022-09-20 13:00:00,38.94,38.97,38.92,38.93,205175.0,35.5925,35.6199,35.5742,35.5833,205175.0
2022-09-20 13:05:00,38.93,38.93,38.89,38.93,150359.0,35.5833,35.5833,35.5468,35.5833,150359.0
2022-09-20 13:10:00,38.92,38.92,38.87,38.88,163581.0,35.5742,35.5742,35.5285,35.5376,163581.0
2022-09-20 13:15:00,38.88,38.88,38.83,38.84,158132.0,35.5376,35.5376,35.4919,35.5011,158132.0
2022-09-20 13:20:00,38.84,38.85,38.81,38.84,131769.0,35.5011,35.5102,35.4736,35.5011,131769.0
2022-09-20 13:25:00,38.84,38.85,38.78,38.8,251238.0,35.5011,35.5102,35.4462,35.4645,251238.0
2022-09-20 13:30:00,38.79,38.79,38.73,38.73,336788.0,35.4554,35.4554,35.4005,35.4005,336788.0
2022-09-20 13:35:00,38.73,38.76,38.73,38.74,125952.0,35.4005,35.4279,35.4005,35.4097,125952.0
2022-09-20 13:40:00,38.73,38.79,38.73,38.76,228201.0,35.4005,35.4554,35.4005,35.4279,228201.0
2022-09-20 13:45:00,38.76,38.78,38.74,38.74,193327.0,35.4279,35.4462,35.4097,35.4097,193327.0
2022-09-20 13:50:00,38.74,38.75,38.71,38.73,181378.0,35.4097,35.4188,35.3822,35.4005,181378.0
2022-09-20 13:55:00,38.73,38.73,38.68,38.71,118172.0,35.4005,35.4005,35.3548,35.3822,118172.0
2022-09-20 14:00:00,38.71,38.76,38.7,38.74,578158.0,35.3822,35.4279,35.3731,35.4097,578158.0
2022-09-20 14:05:00,38.75,38.77,38.73,38.76,364679.0,35.4188,35.4371,35.4005,35.4279,364679.0
2022-09-20 14:10:00,38.76,38.77,38.73,38.75,306328.0,35.4279,35.4371,35.4005,35.4188,306328.0
2022-09-20 14:15:00,38.75,38.76,38.7,38.76,126881.0,35.4188,35.4279,35.3731,35.4279,126881.0
2022-09-20 14:20:00,38.76,38.81,38.75,38.8,269763.0,35.4279,35.4736,35.4188,35.4645,269763.0
2022-09-20 14:25:00,38.79,38.8,38.76,38.77,294073.0,35.4554,35.4645,35.4279,35.4371,294073.0
2022-09-20 14:30:00,38.77,38.78,38.73,38.73,365400.0,35.4371,35.4462,35.4005,35.4005,365400.0
2022-09-20 14:35:00,38.73,38.75,38.72,38.73,221454.0,35.4005,35.4188,35.3914,35.4005,221454.0
2022-09-20 14:40:00,38.73,38.75,38.69,38.75,187511.0,35.4005,35.4188,35.364,35.4188,187511.0
2022-09-20 14:45:00,38.75,38.85,38.74,38.81,723374.0,35.4188,35.5102,35.4097,35.4736,723374.0
2022-09-20 14:50:00,38.82,38.83,38.79,38.8,329429.0,35.4828,35.4919,35.4554,35.4645,329429.0
2022-09-20 14:55:00,38.8,38.85,38.78,38.82,284799.0,35.4645,35.5102,35.4462,35.4828,284799.0
2022-09-20 15:00:00,38.82,38.88,38.82,38.84,264508.0,35.4828,35.5376,35.4828,35.5011,264508.0
2022-09-20 15:05:00,38.84,38.85,38.78,38.8,145391.0,35.5011,35.5102,35.4462,35.4645,145391.0
2022-09-20 15:10:00,38.8,38.86,38.8,38.84,220292.0,35.4645,35.5193,35.4645,35.5011,220292.0
2022-09-20 15:15:00,38.84,38.87,38.83,38.87,169911.0,35.5011,35.5285,35.4919,35.5285,169911.0
2022-09-20 15:20:00,38.87,38.91,38.86,38.88,579256.0,35.5285,35.565,35.5193,35.5376,579256.0
2022-09-20 15:25:00,38.88,38.92,38.88,38.9,325147.0,35.5376,35.5742,35.5376,35.5559,325147.0
2022-09-20 15:30:00,38.91,38.93,38.86,38.93,504792.0,35.565,35.5833,35.5193,35.5833,504792.0
2022-09-20 15:35:00,38.93,38.97,38.92,38.97,262785.0,35.5833,35.6199,35.5742,35.6199,262785.0
2022-09-20 15:40:00,38.96,38.98,38.93,38.98,245302.0,35.6107,35.629,35.5833,35.629,245302.0
2022-09-20 15:45:00,38.98,39.0,38.96,38.98,523080.0,35.629,35.6473,35.6107,35.629,523080.0
2022-09-20 15:50:00,38.97,38.99,38.92,38.95,438563.0,35.6199,35.6382,35.5742,35.6016,438563.0
2022-09-20 15:55:00,38.93,38.94,38.92,38.92,268393.0,35.5833,35.5925,35.5742,35.5742,268393.0
2022-09-21 09:30:00,38.93,38.94,38.8,38.82,310502.0,35.5833,35.5925,35.4645,35.4828,310502.0
2022-09-21 09:35:00,38.82,38.84,38.81,38.84,170008.0,35.4828,35.5011,35.4736,35.5011,170008.0
2022-09-21 09:40:00,38.84,38.86,38.8,38.8,163711.0,35.5011,35.5193,35.4645,35.4645,163711.0
2022-09-21 09:45:00,38.8,38.92,38.79,38.91,104813.0,35.4645,35.5742,35.4554,35.565,104813.0
2022-09-21 09:50:00,38.9,38.92,38.85,38.86,177560.0,35.5559,35.5742,35.5102,35.5193,177560.0
2022-09-21 09:55:00,38.87,38.87,38.8,38.8,128177.0,35.5285,35.5285,35.4645,35.4645,128177.0
2022-09-21 10:00:00,38.81,38.84,38.79,38.84,250172.0,35.4736,35.5011,35.4554,35.5011,250172.0
2022-09-21 10:05:00,38.84,38.88,38.77,38.87,117245.0,35.5011,35.5376,35.4371,35.5285,117245.0
2022-09-21 10:10:00,38.88,38.9,38.84,38.89,186764.0,35.5376,35.5559,35.5011,35.5468,186764.0
2022-09-21 10:15:00,38.89,38.89,38.86,38.87,265665.0,35.5468,35.5468,35.5193,35.5285,265665.0
2022-09-21 10:20:00,38.88,38.9,38.86,38.9,390572.0,35.5376,35.5559,35.5193,35.5559,390572.0
2022-09-21 10:25:00,38.9,38.95,38.88,38.94,88665.0,35.5559,35.6016,35.5376,35.5925,88665.0
2022-09-21 10:30:00,38.95,38.95,38.87,38.89,260950.0,35.6016,35.6016,35.5285,35.5468,260950.0
2022-09-21 10:35:00,38.89,38.93,38.88,38.91,338417.0,35.5468,35.5833,35.5376,35.565,338417.0
2022-09-21 10:40:00,38.91,38.92,38.87,38.87,184004.0,35.565,35.5742,35.5285,35.5285,184004.0
2022-09-21 10:45:00,38.88,38.9,38.85,38.89,166666.0,35.5376,35.5559,35.5102,35.5468,166666.0
2022-09-21 10:50:00,38.89,38.91,38.87,38.9,92891.0,35.5468,35.565,35.5285,35.5559,92891.0
2022-09-21 10:55:00,38.89,38.9,38.86,38.87,99382.0,35.5468,35.5559,35.5193,35.5285,99382.0
2022-09-21 11:00:00,38.88,38.89,38.83,38.84,215132.0,35.5376,35.5468,35.4919,35.5011,215132.0
2022-09-21 11:05:00,38.83,38.85,38.82,38.82,95389.0,35.4919,35.5102,35.4828,35.4828,95389.0
2022-09-21 11:10:00,38.84,38.87,38.83,38.87,101890.0,35.5011,35.5285,35.4919,35.5285,101890.0
2022-09-21 11:15:00,38.87,38.89,38.84,38.84,385689.0,35.5285,35.5468,35.5011,35.5011,385689.0
2022-09-21 11:20:00,38.85,38.88,38.84,38.88,89974.0,35.5102,35.5376,35.5011,35.5376,89974.0
2022-09-21 11:25:00,38.88,38.9,38.87,38.88,129957.0,35.5376,35.5559,35.5285,35.5376,129957.0
2022-09-21 11:30:00,38.88,38.92,38.87,38.89,368095.0,35.5376,35.5742,35.5285,35.5468,368095.0
2022-09-21 11:35:00,38.9,38.94,38.89,38.94,191653.0,35.5559,35.5925,35.5468,35.5925,191653.0
2022-09-21 11:40:00,38.93,38.97,38.93,38.95,350834.0,35.5833,35.6199,35.5833,35.6016,350834.0
2022-09-21 11:45:00,38.95,38.96,38.91,38.92,94096.0,35.6016,35.6107,35.565,35.5742,94096.0
2022-09-21 11:50:00,38.91,38.93,38.9,38.93,74109.0,35.565,35.5833,35.5559,35.5833,74109.0
2022-09-21 11:55:00,38.92,38.93,38.91,38.93,407461.0,35.5742,35.5833,35.565,35.5833,407461.0
2022-09-21 12:00:00,38.92,38.93,38.89,38.9,331919.0,35.5742,35.5833,35.5468,35.5559,331919.0
2022-09-21 12:05:00,38.9,38.94,38.89,38.93,199217.0,35.5559,35.5925,35.5468,35.5833,199217.0
2022-09-21 12:10:00,38.93,38.95,38.92,38.94,93124.0,35.5833,35.6016,35.5742,35.5925,93124.0
2022-09-21 12:15:00,38.93,38.95,38.93,38.93,80691.0,35.5833,35.6016,35.5833,35.5833,80691.0
2022-09-21 12:20:00,38.94,38.95,38.91,38.93,94256.0,35.5925,35.6016,35.565,35.5833,94256.0
2022-09-21 12:25:00,38.93,38.95,38.92,38.94,61127.0,35.5833,35.6016,35.5742,35.5925,61127.0
2022-09-21 12:30:00,38.94,38.94,38.91,38.93,54621.0,35.5925,35.5925,35.565,35.5833,54621.0
2022-09-21 12:35:00,38.93,38.94,38.91,38.92,78794.0,35.5833,35.5925,35.565,35.5742,78794.0
2022-09-21 12:40:00,38.92,38.92,38.9,38.91,91362.0,35.5742,35.5742,35.5559,35.565,91362.0
2022-09-21 12:45:00,38.91,38.92,38.89,38.92,83453.0,35.565,35.5742,35.5468,35.5742,83453.0
2022-09-21 12:50:00,38.91,38.92,38.86,38.87,96598.0,35.565,35.5742,35.5193,35.5285,96598.0
2022-09-21 12:55:00,38.87,38.88,38.85,38.86,203589.0,35.5285,35.5376,35.5102,35.5193,203589.0
2022-09-21 13:00:00,38.86,38.87,38.85,38.87,58173.0,35.5193,35.5285,35.5102,35.5285,58173.0
2022-09-21 13:05:00,38.87,38.88,38.85,38.87,48457.0,35.5285,35.5376,35.5102,35.5285,48457.0
2022-09-21 13:10:00,38.87,38.88,38.86,38.87,139414.0,35.5285,35.5376,35.5193,35.5285,139414.0
2022-09-21 13:15:00,38.86,38.87,38.83,38.85,43458.0,35.5193,35.5285,35.4919,35.5102,43458.0
2022-09-21 13:20:00,38.85,38.86,38.83,38.84,195369.0,35.5102,35.5193,35.4919,35.5011,195369.0
2022-09-21 13:25:00,38.84,38.86,38.83,38.85,193894.0,35.5011,35.5193,35.4919,35.5102,193894.0
2022-09-21 13:30:00,38.86,38.88,38.86,38.88,72864.0,35.5193,35.5376,35.5193,35.5376,72864.0
2022-09-21 13:35:00,38.88,38.9,38.87,38.9,102707.0,35.5376,35.5559,35.5285,35.5559,102707.0
2022-09-21 13:40:00,38.9,38.92,38.89,38.92,88776.0,35.5559,35.5742,35.5468,35.5742,88776.0
2022-09-21 13:45:00,38.92,38.95,38.91,38.94,179302.0,35.5742,35.6016,35.565,35.5925,179302.0
2022-09-21 13:50:00,38.93,38.95,38.9,38.91,281217.0,35.5833,35.6016,35.5559,35.565,281217.0
2022-09-21 13:55:00,38.91,38.92,38.88,38.9,320802.0,35.565,35.5742,35.5376,35.5559,320802.0
2022-09-21 14:00:00,38.88,38.89,38.47,38.48,392196.0,35.5376,35.5468,35.1629,35.172,392196.0
2022-09-21 14:05:00,38.46,38.66,38.41,38.61,203547.0,35.1537,35.3365,35.108,35.2908,203547.0
2022-09-21 14:10:00,38.6,38.65,38.46,38.47,375346.0,35.2817,35.3274,35.1537,35.1629,375346.0
2022-09-21 14:15:00,38.46,38.56,38.44,38.53,304933.0,35.1537,35.2451,35.1354,35.2177,304933.0
2022-09-21 14:20:00,38.52,38.62,38.51,38.61,233633.0,35.2086,35.3,35.1994,35.2908,233633.0
2022-09-21 14:25:00,38.61,38.69,38.57,38.59,255819.0,35.2908,35.364,35.2543,35.2725,255819.0
2022-09-21 14:30:00,38.59,38.92,38.49,38.87,474114.0,35.2725,35.5742,35.1811,35.5285,474114.0
2022-09-21 14:35:00,38.87,38.97,38.74,38.8,509261.0,35.5285,35.6199,35.4097,35.4645,509261.0
2022-09-21 14:40:00,38.81,39.15,38.76,39.14,508809.0,35.4736,35.7844,35.4279,35.7753,508809.0
2022-09-21 14:45:00,39.13,39.23,38.95,39.01,247609.0,35.7661,35.8575,35.6016,35.6564,247609.0
2022-09-21 14:50:00,39.01,39.16,38.92,39.15,351907.0,35.6564,35.7935,35.5742,35.7844,351907.0
2022-09-21 14:55:00,39.15,39.18,39.06,39.14,520087.0,35.7844,35.8118,35.7021,35.7753,520087.0
2022-09-21 15:00:00,39.15,39.18,39.01,39.04,279406.0,35.7844,35.8118,35.6564,35.6839,279406.0
2022-09-21 15:05:00,39.04,39.1,38.94,38.94,392468.0,35.6839,35.7387,35.5925,35.5925,392468.0
2022-09-21 15:10:00,38.94,38.97,38.72,38.97,532258.0,35.5925,35.6199,35.3914,35.6199,532258.0
2022-09-21 15:15:00,38.97,39.04,38.85,38.88,210293.0,35.6199,35.6839,35.5102,35.5376,210293.0
2022-09-21 15:20:00,38.86,38.86,38.78,38.82,359005.0,35.5193,35.5193,35.4462,35.4828,359005.0
2022-09-21 15:25:00,38.82,38.82,38.64,38.65,280607.0,35.4828,35.4828,35.3183,35.3274,280607.0
2022-09-21 15:30:00,38.65,38.72,38.57,38.7,246836.0,35.3274,35.3914,35.2543,35.3731,246836.0
2022-09-21 15:35:00,38.7,38.71,38.54,38.55,331643.0,35.3731,35.3822,35.2268,35.236,331643.0
2022-09-21 15:40:00,38.55,38.62,38.49,38.49,338210.0,35.236,35.3,35.1811,35.1811,338210.0
2022-09-21 15:45:00,38.48,38.51,38.43,38.46,295211.0,35.172,35.1994,35.1263,35.1537,295211.0
2022-09-21 15:50:00,38.46,38.53,38.45,38.5,543377.0,35.1537,35.2177,35.1446,35.1903,543377.0
2022-09-21 15:55:00,38.5,38.5,38.42,38.42,421200.0,35.1903,35.1903,35.1172,35.1172,421200.0
2022-09-22 09:30:00,38.56,38.61,38.52,38.53,648309.0,35.2451,35.2908,35.2086,35.2177,648309.0
2022-09-22 09:35:00,38.52,38.56,38.44,38.47,350594.0,35.2086,35.2451,35.1354,35.1629,350594.0
2022-09-22 09:40:00,38.47,38.48,38.36,38.39,273986.0,35.1629,35.172,35.0623,35.0897,273986.0
2022-09-22 09:45:00,38.38,38.42,38.34,38.35,287892.0,35.0806,35.1172,35.044,35.0532,287892.0
2022-09-22 09:50:00,38.34,38.37,38.3,38.31,214274.0,35.044,35.0715,35.0075,35.0166,214274.0
2022-09-22 09:55:00,38.31,38.34,38.26,38.3,182837.0,35.0166,35.044,34.9709,35.0075,182837.0
2022-09-22 10:00:00,38.29,38.31,38.23,38.25,523219.0,34.9983,35.0166,34.9435,34.9618,523219.0
2022-09-22 10:05:00,38.24,38.34,38.23,38.31,324013.0,34.9526,35.044,34.9435,35.0166,324013.0
2022-09-22 10:10:00,38.32,38.43,38.26,38.43,196405.0,35.0258,35.1263,34.9709,35.1263,196405.0
2022-09-22 10:15:00,38.43,38.45,38.31,38.33,281136.0,35.1263,35.1446,35.0166,35.0349,281136.0
2022-09-22 10:20:00,38.33,38.35,38.26,38.3,261939.0,35.0349,35.0532,34.9709,35.0075,261939.0
2022-09-22 10:25:00,38.3,38.39,38.28,38.37,220291.0,35.0075,35.0897,34.9892,35.0715,220291.0
2022-09-22 10:30:00,38.38,38.41,38.3,38.33,238906.0,35.0806,35.108,35.0075,35.0349,238906.0
2022-09-22 10:35:00,38.33,38.35,38.29,38.33,305786.0,35.0349,35.0532,34.9983,35.0349,305786.0
2022-09-22 10:40:00,38.34,38.35,38.25,38.26,443139.0,35.044,35.0532,34.9618,34.9709,443139.0
2022-09-22 10:45:00,38.26,38.3,38.23,38.26,370277.0,34.9709,35.0075,34.9435,34.9709,370277.0
2022-09-22 10:50:00,38.26,38.27,38.2,38.21,180199.0,34.9709,34.9801,34.9161,34.9252,180199.0
2022-09-22 10:55:00,38.2,38.24,38.18,38.19,257266.0,34.9161,34.9526,34.8978,34.9069,257266.0
2022-09-22 11:00:00,38.19,38.2,38.15,38.17,1180360.0,34.9069,34.9161,34.8704,34.8887,1180360.0
2022-09-22 11:05:00,38.17,38.24,38.16,38.22,376542.0,34.8887,34.9526,34.8795,34.9344,376542.0
2022-09-22 11:10:00,38.23,38.23,38.14,38.16,390578.0,34.9435,34.9435,34.8612,34.8795,390578.0
2022-09-22 11:15:00,38.15,38.19,38.13,38.15,349638.0,34.8704,34.9069,34.8521,34.8704,349638.0
2022-09-22 11:20:00,38.14,38.16,38.1,38.12,180803.0,34.8612,34.8795,34.8247,34.843,180803.0
2022-09-22 11:25:00,38.11,38.16,38.11,38.15,464422.0,34.8338,34.8795,34.8338,34.8704,464422.0
2022-09-22 11:30:00,38.14,38.22,38.13,38.16,204080.0,34.8612,34.9344,34.8521,34.8795,204080.0
2022-09-22 11:35:00,38.16,38.21,38.15,38.19,376615.0,34.8795,34.9252,34.8704,34.9069,376615.0
2022-09-22 11:40:00,38.19,38.2,38.12,38.16,560024.0,34.9069,34.9161,34.843,34.8795,560024.0
2022-09-22 11:45:00,38.15,38.26,38.14,38.25,398016.0,34.8704,34.9709,34.8612,34.9618,398016.0
2022-09-22 11:50:00,38.25,38.28,38.23,38.25,304396.0,34.9618,34.9892,34.9435,34.9618,304396.0
2022-09-22 11:55:00,38.24,38.26,38.17,38.2,281612.0,34.9526,34.9709,34.8887,34.9161,281612.0
2022-09-22 12:00:00,38.2,38.26,38.19,38.23,403177.0,34.9161,34.9709,34.9069,34.9435,403177.0
2022-09-22 12:05:00,38.22,38.24,38.19,38.23,544956.0,34.9344,34.9526,34.9069,34.9435,544956.0
2022-09-22 12:10:00,38.23,38.24,38.18,38.21,459307.0,34.9435,34.9526,34.8978,34.9252,459307.0
2022-09-22 12:15:00,38.21,38.24,38.18,38.23,214938.0,34.9252,34.9526,34.8978,34.9435,214938.0
2022-09-22 12:20:00,38.22,38.31,38.21,38.29,205251.0,34.9344,35.0166,34.9252,34.9983,205251.0
2022-09-22 12:25:00,38.29,38.3,38.24,38.25,494894.0,34.9983,35.0075,34.9526,34.9618,494894.0
2022-09-22 12:30:00,38.24,38.25,38.2,38.2,215994.0,34.9526,34.9618,34.9161,34.9161,215994.0
2022-09-22 12:35:00,38.2,38.27,38.2,38.25,411525.0,34.9161,34.9801,34.9161,34.9618,411525.0
2022-09-22 12:40:00,38.25,38.28,38.24,38.26,1192638.0,34.9618,34.9892,34.9526,34.9709,1192638.0
2022-09-22 12:45:00,38.26,38.29,38.22,38.23,326026.0,34.9709,34.9983,34.9344,34.9435,326026.0
2022-09-22 12:50:00,38.23,38.3,38.22,38.27,193946.0,34.9435,35.0075,34.9344,34.9801,193946.0
2022-09-22 12:55:00,38.27,38.3,38.24,38.25,153739.0,34.9801,35.0075,34.9526,34.9618,153739.0
2022-09-22 13:00:00,38.25,38.28,38.22,38.23,328668.0,34.9618,34.9892,34.9344,34.9435,328668.0
2022-09-22 13:05:00,38.23,38.25,38.19,38.21,321807.0,34.9435,34.9618,34.9069,34.9252,321807.0
2022-09-22 13:10:00,38.21,38.23,38.2,38.2,325497.0,34.9252,34.9435,34.9161,34.9161,325497.0
2022-09-22 13:15:00,38.2,38.23,38.17,38.23,126701.0,34.9161,34.9435,34.8887,34.9435,126701.0
2022-09-22 13:20:00,38.22,38.24,38.21,38.21,117721.0,34.9344,34.9526,34.9252,34.9252,117721.0
2022-09-22 13:25:00,38.21,38.25,38.2,38.25,229319.0,34.9252,34.9618,34.9161,34.9618,229319.0
2022-09-22 13:30:00,38.25,38.28,38.24,38.28,170805.0,34.9618,34.9892,34.9526,34.9892,170805.0
2022-09-22 13:35:00,38.27,38.3,38.26,38.29,549285.0,34.9801,35.0075,34.9709,34.9983,549285.0
2022-09-22 13:40:00,38.29,38.3,38.25,38.25,173869.0,34.9983,35.0075,34.9618,34.9618,173869.0
2022-09-22 13:45:00,38.25,38.28,38.23,38.26,321730.0,34.9618,34.9892,34.9435,34.9709,321730.0
2022-09-22 13:50:00,38.25,38.31,38.25,38.3,207713.0,34.9618,35.0166,34.9618,35.0075,207713.0
2022-09-22 13:55:00,38.3,38.31,38.27,38.27,491841.0,35.0075,35.0166,34.9801,34.9801,491841.0
2022-09-22 14:00:00,38.27,38.28,38.22,38.22,189073.0,34.9801,34.9892,34.9344,34.9344,189073.0
2022-09-22 14:05:00,38.22,38.25,38.19,38.19,274142.0,34.9344,34.9618,34.9069,34.9069,274142.0
2022-09-22 14:10:00,38.2,38.21,38.17,38.19,267494.0,34.9161,34.9252,34.8887,34.9069,267494.0
2022-09-22 14:15:00,38.18,38.2,38.16,38.18,208722.0,34.8978,34.9161,34.8795,34.8978,208722.0
2022-09-22 14:20:00,38.18,38.19,38.14,38.16,330206.0,34.8978,34.9069,34.8612,34.8795,330206.0
2022-09-22 14:25:00,38.15,38.2,38.14,38.18,338717.0,34.8704,34.9161,34.8612,34.8978,338717.0
2022-09-22 14:30:00,38.19,38.21,38.16,38.21,92578.0,34.9069,34.9252,34.8795,34.9252,92578.0
2022-09-22 14:35:00,38.2,38.24,38.18,38.24,253477.0,34.9161,34.9526,34.8978,34.9526,253477.0
2022-09-22 14:40:00,38.23,38.24,38.2,38.22,362745.0,34.9435,34.9526,34.9161,34.9344,362745.0
2022-09-22 14:45:00,38.22,38.22,38.16,38.18,405148.0,34.9344,34.9344,34.8795,34.8978,405148.0
2022-09-22 14:50:00,38.17,38.27,38.17,38.24,413469.0,34.8887,34.9801,34.8887,34.9526,413469.0
2022-09-22 14:55:00,38.25,38.26,38.22,38.23,308944.0,34.9618,34.9709,34.9344,34.9435,308944.0
2022-09-22 15:00:00,38.24,38.32,38.24,38.29,302745.0,34.9526,35.0258,34.9526,34.9983,302745.0
2022-09-22 15:05:00,38.29,38.33,38.29,38.31,367099.0,34.9983,35.0349,34.9983,35.0166,367099.0
2022-09-22 15:10:00,38.32,38.37,38.3,38.37,431465.0,35.0258,35.0715,35.0075,35.0715,431465.0
2022-09-22 15:15:00,38.37,38.37,38.31,38.31,576557.0,35.0715,35.0715,35.0166,35.0166,576557.0
2022-09-22 15:20:00,38.31,38.32,38.27,38.28,256017.0,35.0166,35.0258,34.9801,34.9892,256017.0
2022-09-22 15:25:00,38.27,38.33,38.25,38.33,235632.0,34.9801,35.0349,34.9618,35.0349,235632.0
2022-09-22 15:30:00,38.33,38.37,38.33,38.36,243933.0,35.0349,35.0715,35.0349,35.0623,243933.0
2022-09-22 15:35:00,38.36,38.39,38.34,38.36,452680.0,35.0623,35.0897,35.044,35.0623,452680.0
2022-09-22 15:40:00,38.36,38.37,38.33,38.35,787963.0,35.0623,35.0715,35.0349,35.0532,787963.0
2022-09-22 15:45:00,38.35,38.43,38.34,38.43,349221.0,35.0532,35.1263,35.044,35.1263,349221.0
2022-09-22 15:50:00,38.42,38.43,38.32,38.34,412573.0,35.1172,35.1263,35.0258,35.044,412573.0
2022-09-22 15:55:00,38.34,38.34,38.25,38.25,400550.0,35.044,35.044,34.9618,34.9618,400550.0
2022-09-23 09:30:00,37.44,37.44,37.3,37.34,1449093.0,34.2214,34.2214,34.0934,34.13,1449093.0
2022-09-23 09:35:00,37.34,37.35,37.23,37.27,337816.0,34.13,34.1391,34.0295,34.066,337816.0
2022-09-23 09:40:00,37.26,37.29,37.21,37.27,342841.0,34.0569,34.0843,34.0112,34.066,342841.0
2022-09-23 09:45:00,37.26,37.31,37.17,37.2,421421.0,34.0569,34.1026,33.9746,34.002,421421.0
2022-09-23 09:50:00,37.2,37.21,37.15,37.16,133515.0,34.002,34.0112,33.9563,33.9655,133515.0
2022-09-23 09:55:00,37.17,37.18,37.07,37.08,108178.0,33.9746,33.9838,33.8832,33.8924,108178.0
2022-09-23 10:00:00,37.09,37.11,37.06,37.11,269087.0,33.9015,33.9198,33.8741,33.9198,269087.0
2022-09-23 10:05:00,37.12,37.16,37.09,37.15,153198.0,33.9289,33.9655,33.9015,33.9563,153198.0
2022-09-23 10:10:00,37.15,37.2,37.12,37.17,468968.0,33.9563,34.002,33.9289,33.9746,468968.0
2022-09-23 10:15:00,37.16,37.17,37.13,37.16,139782.0,33.9655,33.9746,33.9381,33.9655,139782.0
2022-09-23 10:20:00,37.16,37.16,37.08,37.09,152584.0,33.9655,33.9655,33.8924,33.9015,152584.0
2022-09-23 10:25:00,37.09,37.21,37.07,37.2,249619.0,33.9015,34.0112,33.8832,34.002,249619.0
2022-09-23 10:30:00,37.2,37.21,37.11,37.11,450557.0,34.002,34.0112,33.9198,33.9198,450557.0
2022-09-23 10:35:00,37.12,37.14,37.06,37.08,430915.0,33.9289,33.9472,33.8741,33.8924,430915.0
2022-09-23 10:40:00,37.07,37.1,37.05,37.08,186806.0,33.8832,33.9106,33.8649,33.8924,186806.0
2022-09-23 10:45:00,37.08,37.12,37.07,37.08,243543.0,33.8924,33.9289,33.8832,33.8924,243543.0
2022-09-23 10:50:00,37.07,37.1,37.02,37.05,246623.0,33.8832,33.9106,33.8375,33.8649,246623.0
2022-09-23 10:55:00,37.05,37.08,37.02,37.02,163754.0,33.8649,33.8924,33.8375,33.8375,163754.0
2022-09-23 11:00:00,37.02,37.04,36.98,37.02,379124.0,33.8375,33.8558,33.801,33.8375,379124.0
2022-09-23 11:05:00,37.03,37.11,37.03,37.09,262296.0,33.8467,33.9198,33.8467,33.9015,262296.0
2022-09-23 11:10:00,37.09,37.1,37.02,37.02,486097.0,33.9015,33.9106,33.8375,33.8375,486097.0
2022-09-23 11:15:00,37.02,37.1,37.01,37.08,267117.0,33.8375,33.9106,33.8284,33.8924,267117.0
2022-09-23 11:20:00,37.08,37.13,37.05,37.11,304412.0,33.8924,33.9381,33.8649,33.9198,304412.0
2022-09-23 11:25:00,37.11,37.12,37.04,37.05,307824.0,33.9198,33.9289,33.8558,33.8649,307824.0
2022-09-23 11:30:00,37.05,37.1,37.05,37.08,377099.0,33.8649,33.9106,33.8649,33.8924,377099.0
2022-09-23 11:35:00,37.08,37.1,37.02,37.02,2280045.0,33.8924,33.9106,33.8375,33.8375,2280045.0
2022-09-23 11:40:00,37.02,37.03,36.97,36.98,337803.0,33.8375,33.8467,33.7918,33.801,337803.0
2022-09-23 11:45:00,36.98,36.99,36.95,36.98,357246.0,33.801,33.8101,33.7735,33.801,357246.0
2022-09-23 11:50:00,36.98,37.03,36.98,37.0,1072527.0,33.801,33.8467,33.801,33.8192,1072527.0
2022-09-23 11:55:00,37.0,37.01,36.96,36.98,107360.0,33.8192,33.8284,33.7827,33.801,107360.0
2022-09-23 12:00:00,36.98,36.99,36.96,36.98,367070.0,33.801,33.8101,33.7827,33.801,367070.0
2022-09-23 12:05:00,36.99,37.01,36.91,36.93,206941.0,33.8101,33.8284,33.737,33.7553,206941.0
2022-09-23 12:10:00,36.93,36.94,36.9,36.93,404562.0,33.7553,33.7644,33.7278,33.7553,404562.0
2022-09-23 12:15:00,36.94,36.95,36.92,36.94,117265.0,33.7644,33.7735,33.7461,33.7644,117265.0
2022-09-23 12:20:00,36.94,36.96,36.9,36.91,306813.0,33.7644,33.7827,33.7278,33.737,306813.0
2022-09-23 12:25:00,36.91,36.93,36.86,36.86,312532.0,33.737,33.7553,33.6913,33.6913,312532.0
2022-09-23 12:30:00,36.87,36.87,36.83,36.84,198779.0,33.7004,33.7004,33.6639,33.673,198779.0
2022-09-23 12:35:00,36.85,36.89,36.83,36.89,224240.0,33.6821,33.7187,33.6639,33.7187,224240.0
2022-09-23 12:40:00,36.89,36.89,36.86,36.87,195789.0,33.7187,33.7187,33.6913,33.7004,195789.0
2022-09-23 12:45:00,36.87,36.94,36.86,36.93,320378.0,33.7004,33.7644,33.6913,33.7553,320378.0
2022-09-23 12:50:00,36.94,37.01,36.92,37.0,1256443.0,33.7644,33.8284,33.7461,33.8192,1256443.0
2022-09-23 12:55:00,36.99,37.0,36.96,37.0,191284.0,33.8101,33.8192,33.7827,33.8192,191284.0
2022-09-23 13:00:00,36.99,37.05,36.97,37.02,640040.0,33.8101,33.8649,33.7918,33.8375,640040.0
2022-09-23 13:05:00,37.02,37.05,37.0,37.01,263344.0,33.8375,33.8649,33.8192,33.8284,263344.0
2022-09-23 13:10:00,37.01,37.04,36.99,37.02,614207.0,33.8284,33.8558,33.8101,33.8375,614207.0
2022-09-23 13:15:00,37.02,37.08,37.02,37.07,498112.0,33.8375,33.8924,33.8375,33.8832,498112.0
2022-09-23 13:20:00,37.07,37.08,37.01,37.02,247065.0,33.8832,33.8924,33.8284,33.8375,247065.0
2022-09-23 13:25:00,37.01,37.02,36.92,36.93,323553.0,33.8284,33.8375,33.7461,33.7553,323553.0
2022-09-23 13:30:00,36.92,36.97,36.92,36.96,108268.0,33.7461,33.7918,33.7461,33.7827,108268.0
2022-09-23 13:35:00,36.97,36.97,36.89,36.9,300357.0,33.7918,33.7918,33.7187,33.7278,300357.0
2022-09-23 13:40:00,36.9,36.9,36.85,36.9,391025.0,33.7278,33.7278,33.6821,33.7278,391025.0
2022-09-23 13:45:00,36.89,36.95,36.88,36.92,255809.0,33.7187,33.7735,33.7096,33.7461,255809.0
2022-09-23 13:50:00,36.93,36.93,36.9,36.93,262793.0,33.7553,33.7553,33.7278,33.7553,262793.0
2022-09-23 13:55:00,36.93,36.96,36.91,36.95,417563.0,33.7553,33.7827,33.737,33.7735,417563.0
2022-09-23 14:00:00,36.95,36.96,36.88,36.95,557065.0,33.7735,33.7827,33.7096,33.7735,557065.0
2022-09-23 14:05:00,36.95,36.98,36.89,36.89,205256.0,33.7735,33.801,33.7187,33.7187,205256.0
2022-09-23 14:10:00,36.9,36.91,36.82,36.84,191157.0,33.7278,33.737,33.6547,33.673,191157.0
2022-09-23 14:15:00,36.83,36.84,36.8,36.8,272625.0,33.6639,33.673,33.6364,33.6364,272625.0
2022-09-23 14:20:00,36.81,36.87,36.8,36.86,484240.0,33.6456,33.7004,33.6364,33.6913,484240.0
2022-09-23 14:25:00,36.85,36.89,36.84,36.86,421075.0,33.6821,33.7187,33.673,33.6913,421075.0
2022-09-23 14:30:00,36.85,36.86,36.77,36.83,232086.0,33.6821,33.6913,33.609,33.6639,232086.0
2022-09-23 14:35:00,36.84,36.84,36.79,36.8,223591.0,33.673,33.673,33.6273,33.6364,223591.0
2022-09-23 14:40:00,36.8,36.83,36.78,36.82,322363.0,33.6364,33.6639,33.6181,33.6547,322363.0
2022-09-23 14:45:00,36.83,36.85,36.8,36.82,400751.0,33.6639,33.6821,33.6364,33.6547,400751.0
2022-09-23 14:50:00,36.81,36.82,36.77,36.78,402401.0,33.6456,33.6547,33.609,33.6181,402401.0
2022-09-23 14:55:00,36.77,36.78,36.72,36.75,199730.0,33.609,33.6181,33.5633,33.5907,199730.0
2022-09-23 15:00:00,36.76,36.87,36.75,36.87,469209.0,33.5999,33.7004,33.5907,33.7004,469209.0
2022-09-23 15:05:00,36.86,36.95,36.84,36.92,478887.0,33.6913,33.7735,33.673,33.7461,478887.0
2022-09-23 15:10:00,36.91,36.93,36.85,36.88,297720.0,33.737,33.7553,33.6821,33.7096,297720.0
2022-09-23 15:15:00,36.89,36.95,36.88,36.91,184034.0,33.7187,33.7735,33.7096,33.737,184034.0
2022-09-23 15:20:00,36.91,36.93,36.85,36.87,499499.0,33.737,33.7553,33.6821,33.7004,499499.0
2022-09-23 15:25:00,36.87,36.93,36.85,36.92,364317.0,33.7004,33.7553,33.6821,33.7461,364317.0
2022-09-23 15:30:00,36.92,36.96,36.91,36.93,426232.0,33.7461,33.7827,33.737,33.7553,426232.0
2022-09-23 15:35:00,36.94,36.96,36.9,36.96,370736.0,33.7644,33.7827,33.7278,33.7827,370736.0
2022-09-23 15:40:00,36.96,37.05,36.95,37.04,648386.0,33.7827,33.8649,33.7735,33.8558,648386.0
2022-09-23 15:45:00,37.04,37.05,36.99,37.0,323053.0,33.8558,33.8649,33.8101,33.8192,323053.0
2022-09-23 15:50:00,37.0,37.03,36.95,37.01,570733.0,33.8192,33.8467,33.7735,33.8284,570733.0
2022-09-23 15:55:00,37.01,37.03,36.97,37.0,612466.0,33.8284,33.8467,33.7918,33.8192,612466.0
2022-09-26 09:30:00,36.66,36.77,36.61,36.75,494022.0,33.5085,33.609,33.4628,33.5907,494022.0
2022-09-26 09:35:00,36.76,36.8,36.72,36.78,200314.0,33.5999,33.6364,33.5633,33.6181,200314.0
2022-09-26 09:40:00,36.77,36.81,36.71,36.71,323188.0,33.609,33.6456,33.5542,33.5542,323188.0
2022-09-26 09:45:00,36.73,36.81,36.72,36.8,294691.0,33.5724,33.6456,33.5633,33.6364,294691.0
2022-09-26 09:50:00,36.8,36.84,36.79,36.8,239880.0,33.6364,33.673,33.6273,33.6364,239880.0
2022-09-26 09:55:00,36.81,36.87,36.79,36.85,223479.0,33.6456,33.7004,33.6273,33.6821,223479.0
2022-09-26 10:00:00,36.86,36.88,36.74,36.79,748978.0,33.6913,33.7096,33.5816,33.6273,748978.0
2022-09-26 10:05:00,36.8,36.83,36.75,36.76,286357.0,33.6364,33.6639,33.5907,33.5999,286357.0
2022-09-26 10:10:00,36.75,36.84,36.68,36.81,287094.0,33.5907,33.673,33.5267,33.6456,287094.0
2022-09-26 10:15:00,36.83,36.9,36.83,36.87,398893.0,33.6639,33.7278,33.6639,33.7004,398893.0
2022-09-26 10:20:00,36.87,36.95,36.87,36.94,468601.0,33.7004,33.7735,33.7004,33.7644,468601.0
2022-09-26 10:25:00,36.94,36.95,36.85,36.89,195449.0,33.7644,33.7735,33.6821,33.7187,195449.0
2022-09-26 10:30:00,36.88,36.9,36.81,36.83,244351.0,33.7096,33.7278,33.6456,33.6639,244351.0
2022-09-26 10:35:00,36.83,36.88,36.82,36.86,365162.0,33.6639,33.7096,33.6547,33.6913,365162.0
2022-09-26 10:40:00,36.87,36.87,36.79,36.84,148269.0,33.7004,33.7004,33.6273,33.673,148269.0
2022-09-26 10:45:00,36.83,36.85,36.71,36.75,173443.0,33.6639,33.6821,33.5542,33.5907,173443.0
2022-09-26 10:50:00,36.75,36.8,36.71,36.77,349599.0,33.5907,33.6364,33.5542,33.609,349599.0
2022-09-26 10:55:00,36.77,36.78,36.73,36.75,386068.0,33.609,33.6181,33.5724,33.5907,386068.0
2022-09-26 11:00:00,36.75,36.8,36.72,36.77,387886.0,33.5907,33.6364,33.5633,33.609,387886.0
2022-09-26 11:05:00,36.78,36.78,36.66,36.66,1021524.0,33.6181,33.6181,33.5085,33.5085,1021524.0
2022-09-26 11:10:00,36.65,36.74,36.64,36.73,458157.0,33.4993,33.5816,33.4902,33.5724,458157.0
2022-09-26 11:15:00,36.75,36.75,36.65,36.66,337678.0,33.5907,33.5907,33.4993,33.5085,337678.0
2022-09-26 11:20:00,36.66,36.7,36.62,36.66,445713.0,33.5085,33.545,33.4719,33.5085,445713.0
2022-09-26 11:25:00,36.66,36.67,36.57,36.57,309433.0,33.5085,33.5176,33.4262,33.4262,309433.0
2022-09-26 11:30:00,36.58,36.62,36.47,36.48,507070.0,33.4353,33.4719,33.3348,33.3439,507070.0
2022-09-26 11:35:00,36.48,36.57,36.48,36.52,585955.0,33.3439,33.4262,33.3439,33.3805,585955.0
2022-09-26 11:40:00,36.52,36.57,36.44,36.44,325990.0,33.3805,33.4262,33.3074,33.3074,325990.0
2022-09-26 11:45:00,36.44,36.51,36.4,36.51,987964.0,33.3074,33.3714,33.2708,33.3714,987964.0
2022-09-26 11:50:00,36.5,36.52,36.46,36.5,343505.0,33.3622,33.3805,33.3257,33.3622,343505.0
2022-09-26 11:55:00,36.51,36.57,36.49,36.53,303738.0,33.3714,33.4262,33.3531,33.3896,303738.0
2022-09-26 12:00:00,36.53,36.53,36.43,36.46,899424.0,33.3896,33.3896,33.2982,33.3257,899424.0
2022-09-26 12:05:00,36.46,36.48,36.43,36.46,249021.0,33.3257,33.3439,33.2982,33.3257,249021.0
2022-09-26 12:10:00,36.47,36.52,36.46,36.5,209508.0,33.3348,33.3805,33.3257,33.3622,209508.0
2022-09-26 12:15:00,36.49,36.54,36.47,36.52,736641.0,33.3531,33.3988,33.3348,33.3805,736641.0
2022-09-26 12:20:00,36.51,36.51,36.41,36.41,159848.0,33.3714,33.3714,33.28,33.28,159848.0
2022-09-26 12:25:00,36.4,36.41,36.35,36.39,229537.0,33.2708,33.28,33.2251,33.2617,229537.0
2022-09-26 12:30:00,36.38,36.4,36.33,36.34,150658.0,33.2525,33.2708,33.2068,33.216,150658.0
2022-09-26 12:35:00,36.34,36.39,36.33,36.35,317662.0,33.216,33.2617,33.2068,33.2251,317662.0
2022-09-26 12:40:00,36.36,36.37,36.32,36.33,487098.0,33.2343,33.2434,33.1977,33.2068,487098.0
2022-09-26 12:45:00,36.33,36.43,36.33,36.39,190732.0,33.2068,33.2982,33.2068,33.2617,190732.0
2022-09-26 12:50:00,36.39,36.44,36.39,36.43,252911.0,33.2617,33.3074,33.2617,33.2982,252911.0
2022-09-26 12:55:00,36.43,36.49,36.43,36.45,225452.0,33.2982,33.3531,33.2982,33.3165,225452.0
2022-09-26 13:00:00,36.45,36.45,36.35,36.36,688623.0,33.3165,33.3165,33.2251,33.2343,688623.0
2022-09-26 13:05:00,36.36,36.38,36.31,36.34,113418.0,33.2343,33.2525,33.1886,33.216,113418.0
2022-09-26 13:10:00,36.34,36.34,36.27,36.28,165545.0,33.216,33.216,33.152,33.1611,165545.0
2022-09-26 13:15:00,36.29,36.32,36.27,36.3,222772.0,33.1703,33.1977,33.152,33.1794,222772.0
2022-09-26 13:20:00,36.29,36.32,36.26,36.27,118594.0,33.1703,33.1977,33.1429,33.152,118594.0
2022-09-26 13:25:00,36.27,36.31,36.25,36.29,433277.0,33.152,33.1886,33.1337,33.1703,433277.0
2022-09-26 13:30:00,36.28,36.33,36.26,36.27,931756.0,33.1611,33.2068,33.1429,33.152,931756.0
2022-09-26 13:35:00,36.28,36.32,36.27,36.29,345888.0,33.1611,33.1977,33.152,33.1703,345888.0
2022-09-26 13:40:00,36.3,36.31,36.24,36.26,215990.0,33.1794,33.1886,33.1246,33.1429,215990.0
2022-09-26 13:45:00,36.26,36.32,36.25,36.28,541124.0,33.1429,33.1977,33.1337,33.1611,541124.0
2022-09-26 13:50:00,36.28,36.35,36.28,36.31,184402.0,33.1611,33.2251,33.1611,33.1886,184402.0
2022-09-26 13:55:00,36.31,36.32,36.23,36.25,301259.0,33.1886,33.1977,33.1154,33.1337,301259.0
2022-09-26 14:00:00,36.25,36.36,36.23,36.35,338991.0,33.1337,33.2343,33.1154,33.2251,338991.0
2022-09-26 14:05:00,36.35,36.37,36.33,36.36,339755.0,33.2251,33.2434,33.2068,33.2343,339755.0
2022-09-26 14:10:00,36.36,36.38,36.34,36.37,123335.0,33.2343,33.2525,33.216,33.2434,123335.0
2022-09-26 14:15:00,36.36,36.38,36.34,36.36,325527.0,33.2343,33.2525,33.216,33.2343,325527.0
2022-09-26 14:20:00,36.36,36.38,36.32,36.33,118139.0,33.2343,33.2525,33.1977,33.2068,118139.0
2022-09-26 14:25:00,36.33,36.33,36.26,36.27,219329.0,33.2068,33.2068,33.1429,33.152,219329.0
2022-09-26 14:30:00,36.25,36.31,36.25,36.29,182257.0,33.1337,33.1886,33.1337,33.1703,182257.0
2022-09-26 14:35:00,36.28,36.29,36.23,36.26,370396.0,33.1611,33.1703,33.1154,33.1429,370396.0
2022-09-26 14:40:00,36.27,36.29,36.24,36.29,373076.0,33.152,33.1703,33.1246,33.1703,373076.0
2022-09-26 14:45:00,36.28,36.44,36.27,36.43,352134.0,33.1611,33.3074,33.152,33.2982,352134.0
2022-09-26 14:50:00,36.44,36.44,36.37,36.43,609098.0,33.3074,33.3074,33.2434,33.2982,609098.0
2022-09-26 14:55:00,36.42,36.45,36.39,36.4,1029052.0,33.2891,33.3165,33.2617,33.2708,1029052.0
2022-09-26 15:00:00,36.39,36.47,36.39,36.45,323507.0,33.2617,33.3348,33.2617,33.3165,323507.0
2022-09-26 15:05:00,36.45,36.47,36.4,36.46,522285.0,33.3165,33.3348,33.2708,33.3257,522285.0
2022-09-26 15:10:00,36.47,36.47,36.41,36.42,475613.0,33.3348,33.3348,33.28,33.2891,475613.0
2022-09-26 15:15:00,36.43,36.46,36.35,36.43,827555.0,33.2982,33.3257,33.2251,33.2982,827555.0
2022-09-26 15:20:00,36.42,36.44,36.36,36.38,566843.0,33.2891,33.3074,33.2343,33.2525,566843.0
2022-09-26 15:25:00,36.38,36.41,36.35,36.4,524789.0,33.2525,33.28,33.2251,33.2708,524789.0
2022-09-26 15:30:00,36.41,36.42,36.36,36.4,403180.0,33.28,33.2891,33.2343,33.2708,403180.0
2022-09-26 15:35:00,36.4,36.45,36.37,36.39,302423.0,33.2708,33.3165,33.2434,33.2617,302423.0
2022-09-26 15:40:00,36.39,36.44,36.37,36.43,478339.0,33.2617,33.3074,33.2434,33.2982,478339.0
2022-09-26 15:45:00,36.44,36.49,36.41,36.49,422639.0,33.3074,33.3531,33.28,33.3531,422639.0
2022-09-26 15:50:00,36.48,36.56,36.43,36.52,809723.0,33.3439,33.4171,33.2982,33.3805,809723.0
2022-09-26 15:55:00,36.51,36.51,36.4,36.4,721327.0,33.3714,33.3714,33.2708,33.2708,721327.0
2022-09-27 09:30:00,36.58,36.66,36.53,36.66,354000.0,33.4353,33.5085,33.3896,33.5085,354000.0
2022-09-27 09:35:00,36.67,36.74,36.61,36.73,106714.0,33.5176,33.5816,33.4628,33.5724,106714.0
2022-09-27 09:40:00,36.73,36.78,36.67,36.7,234459.0,33.5724,33.6181,33.5176,33.545,234459.0
2022-09-27 09:45:00,36.7,36.73,36.6,36.62,214377.0,33.545,33.5724,33.4536,33.4719,214377.0
2022-09-27 09:50:00,36.62,36.65,36.57,36.62,197381.0,33.4719,33.4993,33.4262,33.4719,197381.0
2022-09-27 09:55:00,36.63,36.64,36.57,36.59,113475.0,33.481,33.4902,33.4262,33.4445,113475.0
2022-09-27 10:00:00,36.6,36.6,36.4,36.46,361025.0,33.4536,33.4536,33.2708,33.3257,361025.0
2022-09-27 10:05:00,36.45,36.48,36.37,36.39,316395.0,33.3165,33.3439,33.2434,33.2617,316395.0
2022-09-27 10:10:00,36.39,36.49,36.38,36.47,651950.0,33.2617,33.3531,33.2525,33.3348,651950.0
2022-09-27 10:15:00,36.47,36.49,36.42,36.47,669076.0,33.3348,33.3531,33.2891,33.3348,669076.0
2022-09-27 10:20:00,36.47,36.55,36.45,36.52,598662.0,33.3348,33.4079,33.3165,33.3805,598662.0
2022-09-27 10:25:00,36.55,36.58,36.46,36.46,478418.0,33.4079,33.4353,33.3257,33.3257,478418.0
2022-09-27 10:30:00,36.46,36.57,36.46,36.53,206726.0,33.3257,33.4262,33.3257,33.3896,206726.0
2022-09-27 10:35:00,36.53,36.59,36.5,36.52,445035.0,33.3896,33.4445,33.3622,33.3805,445035.0
2022-09-27 10:40:00,36.51,36.63,36.49,36.63,213493.0,33.3714,33.481,33.3531,33.481,213493.0
2022-09-27 10:45:00,36.62,36.68,36.59,36.66,182340.0,33.4719,33.5267,33.4445,33.5085,182340.0
2022-09-27 10:50:00,36.66,36.7,36.62,36.63,101136.0,33.5085,33.545,33.4719,33.481,101136.0
2022-09-27 10:55:00,36.65,36.65,36.61,36.63,481162.0,33.4993,33.4993,33.4628,33.481,481162.0
2022-09-27 11:00:00,36.64,36.66,36.58,36.61,239932.0,33.4902,33.5085,33.4353,33.4628,239932.0
2022-09-27 11:05:00,36.59,36.67,36.58,36.66,105095.0,33.4445,33.5176,33.4353,33.5085,105095.0
2022-09-27 11:10:00,36.66,36.67,36.57,36.59,256569.0,33.5085,33.5176,33.4262,33.4445,256569.0
2022-09-27 11:15:00,36.6,36.6,36.53,36.55,528416.0,33.4536,33.4536,33.3896,33.4079,528416.0
2022-09-27 11:20:00,36.55,36.55,36.42,36.43,1297034.0,33.4079,33.4079,33.2891,33.2982,1297034.0
2022-09-27 11:25:00,36.43,36.44,36.32,36.35,280915.0,33.2982,33.3074,33.1977,33.2251,280915.0
2022-09-27 11:30:00,36.37,36.43,36.35,36.39,581192.0,33.2434,33.2982,33.2251,33.2617,581192.0
2022-09-27 11:35:00,36.39,36.4,36.32,36.38,242635.0,33.2617,33.2708,33.1977,33.2525,242635.0
2022-09-27 11:40:00,36.38,36.42,36.36,36.37,400409.0,33.2525,33.2891,33.2343,33.2434,400409.0
2022-09-27 11:45:00,36.38,36.4,36.33,36.34,277911.0,33.2525,33.2708,33.2068,33.216,277911.0
2022-09-27 11:50:00,36.35,36.38,36.25,36.26,1695083.0,33.2251,33.2525,33.1337,33.1429,1695083.0
2022-09-27 11:55:00,36.26,36.3,36.22,36.23,272199.0,33.1429,33.1794,33.1063,33.1154,272199.0
2022-09-27 12:00:00,36.22,36.25,36.18,36.25,237177.0,33.1063,33.1337,33.0697,33.1337,237177.0
2022-09-27 12:05:00,36.24,36.25,36.17,36.19,181249.0,33.1246,33.1337,33.0606,33.0789,181249.0
2022-09-27 12:10:00,36.19,36.19,36.1,36.13,591813.0,33.0789,33.0789,32.9966,33.024,591813.0
2022-09-27 12:15:00,36.13,36.14,36.01,36.02,341713.0,33.024,33.0332,32.9143,32.9235,341713.0
2022-09-27 12:20:00,36.01,36.07,36.0,36.03,766936.0,32.9143,32.9692,32.9052,32.9326,766936.0
2022-09-27 12:25:00,36.03,36.11,36.02,36.08,426876.0,32.9326,33.0057,32.9235,32.9783,426876.0
2022-09-27 12:30:00,36.08,36.14,36.06,36.14,200996.0,32.9783,33.0332,32.96,33.0332,200996.0
2022-09-27 12:35:00,36.14,36.15,36.03,36.05,341424.0,33.0332,33.0423,32.9326,32.9509,341424.0
2022-09-27 12:40:00,36.05,36.08,36.02,36.06,303625.0,32.9509,32.9783,32.9235,32.96,303625.0
2022-09-27 12:45:00,36.06,36.1,36.03,36.09,324251.0,32.96,32.9966,32.9326,32.9875,324251.0
2022-09-27 12:50:00,36.08,36.11,36.0,36.11,694010.0,32.9783,33.0057,32.9052,33.0057,694010.0
2022-09-27 12:55:00,36.1,36.12,36.09,36.11,158916.0,32.9966,33.0149,32.9875,33.0057,158916.0
2022-09-27 13:00:00,36.1,36.1,35.99,36.0,523911.0,32.9966,32.9966,32.8961,32.9052,523911.0
2022-09-27 13:05:00,36.0,36.09,36.0,36.03,708050.0,32.9052,32.9875,32.9052,32.9326,708050.0
2022-09-27 13:10:00,36.03,36.06,36.0,36.06,211498.0,32.9326,32.96,32.9052,32.96,211498.0
2022-09-27 13:15:00,36.05,36.1,36.05,36.08,525536.0,32.9509,32.9966,32.9509,32.9783,525536.0
2022-09-27 13:20:00,36.08,36.09,36.04,36.06,242159.0,32.9783,32.9875,32.9418,32.96,242159.0
2022-09-27 13:25:00,36.05,36.07,36.02,36.05,232732.0,32.9509,32.9692,32.9235,32.9509,232732.0
2022-09-27 13:30:00,36.05,36.09,36.02,36.08,152045.0,32.9509,32.9875,32.9235,32.9783,152045.0
2022-09-27 13:35:00,36.08,36.09,36.02,36.03,139191.0,32.9783,32.9875,32.9235,32.9326,139191.0
2022-09-27 13:40:00,36.02,36.03,35.97,36.01,375056.0,32.9235,32.9326,32.8778,32.9143,375056.0
2022-09-27 13:45:00,36.02,36.05,36.02,36.04,257100.0,32.9235,32.9509,32.9235,32.9418,257100.0
2022-09-27 13:50:00,36.03,36.05,36.01,36.02,160130.0,32.9326,32.9509,32.9143,32.9235,160130.0
2022-09-27 13:55:00,36.02,36.04,35.98,36.04,166371.0,32.9235,32.9418,32.8869,32.9418,166371.0
2022-09-27 14:00:00,36.03,36.11,36.02,36.08,327359.0,32.9326,33.0057,32.9235,32.9783,327359.0
2022-09-27 14:05:00,36.08,36.09,36.04,36.05,224957.0,32.9783,32.9875,32.9418,32.9509,224957.0
2022-09-27 14:10:00,36.06,36.08,36.02,36.03,257001.0,32.96,32.9783,32.9235,32.9326,257001.0
2022-09-27 14:15:00,36.02,36.05,36.01,36.02,307295.0,32.9235,32.9509,32.9143,32.9235,307295.0
2022-09-27 14:20:00,36.01,36.05,36.0,36.05,377506.0,32.9143,32.9509,32.9052,32.9509,377506.0
2022-09-27 14:25:00,36.05,36.07,36.03,36.05,317639.0,32.9509,32.9692,32.9326,32.9509,317639.0
2022-09-27 14:30:00,36.05,36.07,36.02,36.07,206497.0,32.9509,32.9692,32.9235,32.9692,206497.0
2022-09-27 14:35:00,36.06,36.16,36.05,36.16,200128.0,32.96,33.0514,32.9509,33.0514,200128.0
2022-09-27 14:40:00,36.16,36.21,36.15,36.16,489837.0,33.0514,33.0971,33.0423,33.0514,489837.0
2022-09-27 14:45:00,36.16,36.24,36.13,36.24,170106.0,33.0514,33.1246,33.024,33.1246,170106.0
2022-09-27 14:50:00,36.23,36.24,36.19,36.2,277337.0,33.1154,33.1246,33.0789,33.088,277337.0
2022-09-27 14:55:00,36.2,36.25,36.18,36.22,680977.0,33.088,33.1337,33.0697,33.1063,680977.0
2022-09-27 15:00:00,36.22,36.22,36.13,36.19,279717.0,33.1063,33.1063,33.024,33.0789,279717.0
2022-09-27 15:05:00,36.19,36.2,36.15,36.19,271455.0,33.0789,33.088,33.0423,33.0789,271455.0
2022-09-27 15:10:00,36.19,36.2,36.16,36.18,352045.0,33.0789,33.088,33.0514,33.0697,352045.0
2022-09-27 15:15:00,36.18,36.2,36.12,36.19,590992.0,33.0697,33.088,33.0149,33.0789,590992.0
2022-09-27 15:20:00,36.19,36.21,36.16,36.18,402857.0,33.0789,33.0971,33.0514,33.0697,402857.0
2022-09-27 15:25:00,36.18,36.18,36.13,36.15,409507.0,33.0697,33.0697,33.024,33.0423,409507.0
2022-09-27 15:30:00,36.16,36.16,36.09,36.11,509965.0,33.0514,33.0514,32.9875,33.0057,509965.0
2022-09-27 15:35:00,36.11,36.13,36.07,36.09,902268.0,33.0057,33.024,32.9692,32.9875,902268.0
2022-09-27 15:40:00,36.09,36.17,36.08,36.16,596864.0,32.9875,33.0606,32.9783,33.0514,596864.0
2022-09-27 15:45:00,36.15,36.16,36.09,36.14,643902.0,33.0423,33.0514,32.9875,33.0332,643902.0
2022-09-27 15:50:00,36.13,36.22,36.12,36.21,786018.0,33.024,33.1063,33.0149,33.0971,786018.0
2022-09-27 15:55:00,36.21,36.23,36.17,36.19,374671.0,33.0971,33.1154,33.0606,33.0789,374671.0
2022-09-28 09:30:00,36.15,36.15,36.01,36.05,410510.0,33.0423,33.0423,32.9143,32.9509,410510.0
2022-09-28 09:35:00,36.06,36.13,36.05,36.09,291477.0,32.96,33.024,32.9509,32.9875,291477.0
2022-09-28 09:40:00,36.09,36.27,36.07,36.27,337295.0,32.9875,33.152,32.9692,33.152,337295.0
2022-09-28 09:45:00,36.27,36.36,36.2,36.29,297772.0,33.152,33.2343,33.088,33.1703,297772.0
2022-09-28 09:50:00,36.29,36.36,36.27,36.29,382017.0,33.1703,33.2343,33.152,33.1703,382017.0
2022-09-28 09:55:00,36.29,36.33,36.27,36.29,243924.0,33.1703,33.2068,33.152,33.1703,243924.0
2022-09-28 10:00:00,36.29,36.41,36.22,36.26,692418.0,33.1703,33.28,33.1063,33.1429,692418.0
2022-09-28 10:05:00,36.27,36.33,36.21,36.21,250028.0,33.152,33.2068,33.0971,33.0971,250028.0
2022-09-28 10:10:00,36.21,36.32,36.21,36.31,283304.0,33.0971,33.1977,33.0971,33.1886,283304.0
2022-09-28 10:15:00,36.31,36.31,36.21,36.28,523577.0,33.1886,33.1886,33.0971,33.1611,523577.0
2022-09-28 10:20:00,36.28,36.38,36.28,36.38,389124.0,33.1611,33.2525,33.1611,33.2525,389124.0
2022-09-28 10:25:00,36.37,36.45,36.36,36.45,367004.0,33.2434,33.3165,33.2343,33.3165,367004.0
2022-09-28 10:30:00,36.45,36.47,36.4,36.45,246360.0,33.3165,33.3348,33.2708,33.3165,246360.0
2022-09-28 10:35:00,36.45,36.49,36.4,36.4,280000.0,33.3165,33.3531,33.2708,33.2708,280000.0
2022-09-28 10:40:00,36.4,36.52,36.39,36.49,233421.0,33.2708,33.3805,33.2617,33.3531,233421.0
2022-09-28 10:45:00,36.48,36.55,36.48,36.52,156617.0,33.3439,33.4079,33.3439,33.3805,156617.0
2022-09-28 10:50:00,36.53,36.53,36.46,36.5,495684.0,33.3896,33.3896,33.3257,33.3622,495684.0
2022-09-28 10:55:00,36.5,36.5,36.45,36.48,170537.0,33.3622,33.3622,33.3165,33.3439,170537.0
2022-09-28 11:00:00,36.48,36.58,36.45,36.53,318675.0,33.3439,33.4353,33.3165,33.3896,318675.0
2022-09-28 11:05:00,36.53,36.55,36.47,36.48,362225.0,33.3896,33.4079,33.3348,33.3439,362225.0
2022-09-28 11:10:00,36.48,36.56,36.46,36.52,362198.0,33.3439,33.4171,33.3257,33.3805,362198.0
2022-09-28 11:15:00,36.52,36.56,36.51,36.54,259871.0,33.3805,33.4171,33.3714,33.3988,259871.0
2022-09-28 11:20:00,36.54,36.61,36.54,36.61,281083.0,33.3988,33.4628,33.3988,33.4628,281083.0
2022-09-28 11:25:00,36.61,36.63,36.55,36.57,209326.0,33.4628,33.481,33.4079,33.4262,209326.0
2022-09-28 11:30:00,36.57,36.58,36.51,36.54,415724.0,33.4262,33.4353,33.3714,33.3988,415724.0
2022-09-28 11:35:00,36.55,36.6,36.52,36.54,284332.0,33.4079,33.4536,33.3805,33.3988,284332.0
2022-09-28 11:40:00,36.54,36.58,36.53,36.58,154278.0,33.3988,33.4353,33.3896,33.4353,154278.0
2022-09-28 11:45:00,36.58,36.68,36.56,36.67,200641.0,33.4353,33.5267,33.4171,33.5176,200641.0
2022-09-28 11:50:00,36.67,36.77,36.67,36.76,397009.0,33.5176,33.609,33.5176,33.5999,397009.0
2022-09-28 11:55:00,36.76,36.79,36.74,36.77,203081.0,33.5999,33.6273,33.5816,33.609,203081.0
2022-09-28 12:00:00,36.78,36.85,36.77,36.83,242740.0,33.6181,33.6821,33.609,33.6639,242740.0
2022-09-28 12:05:00,36.83,36.84,36.78,36.82,156145.0,33.6639,33.673,33.6181,33.6547,156145.0
2022-09-28 12:10:00,36.82,36.9,36.81,36.89,118439.0,33.6547,33.7278,33.6456,33.7187,118439.0
2022-09-28 12:15:00,36.88,36.9,36.86,36.88,234359.0,33.7096,33.7278,33.6913,33.7096,234359.0
2022-09-28 12:20:00,36.89,36.89,36.79,36.79,130433.0,33.7187,33.7187,33.6273,33.6273,130433.0
2022-09-28 12:25:00,36.8,36.81,36.73,36.75,81917.0,33.6364,33.6456,33.5724,33.5907,81917.0
2022-09-28 12:30:00,36.76,36.79,36.74,36.78,83879.0,33.5999,33.6273,33.5816,33.6181,83879.0
2022-09-28 12:35:00,36.79,36.81,36.74,36.74,211979.0,33.6273,33.6456,33.5816,33.5816,211979.0
2022-09-28 12:40:00,36.74,36.82,36.74,36.82,78398.0,33.5816,33.6547,33.5816,33.6547,78398.0
2022-09-28 12:45:00,36.82,36.86,36.81,36.82,241015.0,33.6547,33.6913,33.6456,33.6547,241015.0
2022-09-28 12:50:00,36.83,36.85,36.8,36.84,106909.0,33.6639,33.6821,33.6364,33.673,106909.0
2022-09-28 12:55:00,36.83,36.85,36.81,36.84,409235.0,33.6639,33.6821,33.6456,33.673,409235.0
2022-09-28 13:00:00,36.83,36.89,36.81,36.89,493602.0,33.6639,33.7187,33.6456,33.7187,493602.0
2022-09-28 13:05:00,36.89,36.96,36.89,36.96,241778.0,33.7187,33.7827,33.7187,33.7827,241778.0
2022-09-28 13:10:00,36.95,36.96,36.91,36.94,891763.0,33.7735,33.7827,33.737,33.7644,891763.0
2022-09-28 13:15:00,36.95,37.01,36.95,37.01,195264.0,33.7735,33.8284,33.7735,33.8284,195264.0
2022-09-28 13:20:00,37.01,37.02,36.98,37.01,171792.0,33.8284,33.8375,33.801,33.8284,171792.0
2022-09-28 13:25:00,37.01,37.02,36.93,36.95,207866.0,33.8284,33.8375,33.7553,33.7735,207866.0
2022-09-28 13:30:00,36.95,36.99,36.93,36.99,257323.0,33.7735,33.8101,33.7553,33.8101,257323.0
2022-09-28 13:35:00,36.98,37.0,36.95,36.98,244390.0,33.801,33.8192,33.7735,33.801,244390.0
2022-09-28 13:40:00,36.98,37.01,36.97,36.97,736271.0,33.801,33.8284,33.7918,33.7918,736271.0
2022-09-28 13:45:00,36.98,36.98,36.91,36.93,232330.0,33.801,33.801,33.737,33.7553,232330.0
2022-09-28 13:50:00,36.93,36.93,36.89,36.91,296461.0,33.7553,33.7553,33.7187,33.737,296461.0
2022-09-28 13:55:00,36.91,36.94,36.9,36.92,767984.0,33.737,33.7644,33.7278,33.7461,767984.0
2022-09-28 14:00:00,36.93,36.94,36.9,36.93,156423.0,33.7553,33.7644,33.7278,33.7553,156423.0
2022-09-28 14:05:00,36.92,36.96,36.92,36.95,371955.0,33.7461,33.7827,33.7461,33.7735,371955.0
2022-09-28 14:10:00,36.94,36.95,36.92,36.94,267352.0,33.7644,33.7735,33.7461,33.7644,267352.0
2022-09-28 14:15:00,36.94,36.95,36.91,36.93,395431.0,33.7644,33.7735,33.737,33.7553,395431.0
2022-09-28 14:20:00,36.93,36.93,36.9,36.9,289255.0,33.7553,33.7553,33.7278,33.7278,289255.0
2022-09-28 14:25:00,36.91,36.92,36.88,36.91,240353.0,33.737,33.7461,33.7096,33.737,240353.0
2022-09-28 14:30:00,36.92,36.96,36.91,36.95,273552.0,33.7461,33.7827,33.737,33.7735,273552.0
2022-09-28 14:35:00,36.96,37.0,36.95,36.99,837216.0,33.7827,33.8192,33.7735,33.8101,837216.0
2022-09-28 14:40:00,36.98,36.99,36.9,36.95,154079.0,33.801,33.8101,33.7278,33.7735,154079.0
2022-09-28 14:45:00,36.96,36.98,36.94,36.98,234415.0,33.7827,33.801,33.7644,33.801,234415.0
2022-09-28 14:50:00,36.99,37.03,36.99,37.02,382366.0,33.8101,33.8467,33.8101,33.8375,382366.0
2022-09-28 14:55:00,37.01,37.02,36.99,37.01,268777.0,33.8284,33.8375,33.8101,33.8284,268777.0
2022-09-28 15:00:00,37.0,37.05,36.98,37.04,148155.0,33.8192,33.8649,33.801,33.8558,148155.0
2022-09-28 15:05:00,37.04,37.07,37.02,37.05,442028.0,33.8558,33.8832,33.8375,33.8649,442028.0
2022-09-28 15:10:00,37.05,37.08,37.04,37.04,401192.0,33.8649,33.8924,33.8558,33.8558,401192.0
2022-09-28 15:15:00,37.05,37.06,37.01,37.02,300064.0,33.8649,33.8741,33.8284,33.8375,300064.0
2022-09-28 15:20:00,37.02,37.04,37.0,37.02,234291.0,33.8375,33.8558,33.8192,33.8375,234291.0
2022-09-28 15:25:00,37.02,37.05,37.01,37.02,219018.0,33.8375,33.8649,33.8284,33.8375,219018.0
2022-09-28 15:30:00,37.02,37.07,37.01,37.07,671754.0,33.8375,33.8832,33.8284,33.8832,671754.0
2022-09-28 15:35:00,37.07,37.08,37.04,37.05,368173.0,33.8832,33.8924,33.8558,33.8649,368173.0
2022-09-28 15:40:00,37.05,37.11,37.04,37.09,412555.0,33.8649,33.9198,33.8558,33.9015,412555.0
2022-09-28 15:45:00,37.08,37.12,37.08,37.11,612666.0,33.8924,33.9289,33.8924,33.9198,612666.0
2022-09-28 15:50:00,37.1,37.11,37.07,37.08,185657.0,33.9106,33.9198,33.8832,33.8924,185657.0
2022-09-28 15:55:00,37.08,37.08,37.01,37.02,733088.0,33.8924,33.8924,33.8284,33.8375,733088.0
2022-09-29 09:30:00,36.44,36.5,36.39,36.42,529873.0,33.3074,33.3622,33.2617,33.2891,529873.0
2022-09-29 09:35:00,36.42,36.44,36.38,36.4,234042.0,33.2891,33.3074,33.2525,33.2708,234042.0
2022-09-29 09:40:00,36.4,36.41,36.24,36.24,327255.0,33.2708,33.28,33.1246,33.1246,327255.0
2022-09-29 09:45:00,36.24,36.28,36.21,36.25,160920.0,33.1246,33.1611,33.0971,33.1337,160920.0
2022-09-29 09:50:00,36.25,36.33,36.24,36.29,170124.0,33.1337,33.2068,33.1246,33.1703,170124.0
2022-09-29 09:55:00,36.29,36.33,36.26,36.27,247778.0,33.1703,33.2068,33.1429,33.152,247778.0
2022-09-29 10:00:00,36.26,36.27,36.16,36.18,533667.0,33.1429,33.152,33.0514,33.0697,533667.0
2022-09-29 10:05:00,36.19,36.23,36.18,36.2,283733.0,33.0789,33.1154,33.0697,33.088,283733.0
2022-09-29 10:10:00,36.2,36.21,36.08,36.09,395680.0,33.088,33.0971,32.9783,32.9875,395680.0
2022-09-29 10:15:00,36.09,36.11,36.04,36.04,324009.0,32.9875,33.0057,32.9418,32.9418,324009.0
2022-09-29 10:20:00,36.05,36.17,36.03,36.12,296317.0,32.9509,33.0606,32.9326,33.0149,296317.0
2022-09-29 10:25:00,36.12,36.19,36.11,36.17,243431.0,33.0149,33.0789,33.0057,33.0606,243431.0
2022-09-29 10:30:00,36.18,36.18,36.07,36.08,266654.0,33.0697,33.0697,32.9692,32.9783,266654.0
2022-09-29 10:35:00,36.07,36.1,36.01,36.08,234612.0,32.9692,32.9966,32.9143,32.9783,234612.0
2022-09-29 10:40:00,36.08,36.19,36.07,36.16,259454.0,32.9783,33.0789,32.9692,33.0514,259454.0
2022-09-29 10:45:00,36.15,36.22,36.13,36.19,219373.0,33.0423,33.1063,33.024,33.0789,219373.0
2022-09-29 10:50:00,36.19,36.31,36.18,36.28,246155.0,33.0789,33.1886,33.0697,33.1611,246155.0
2022-09-29 10:55:00,36.29,36.33,36.28,36.3,197701.0,33.1703,33.2068,33.1611,33.1794,197701.0
2022-09-29 11:00:00,36.29,36.37,36.29,36.31,161945.0,33.1703,33.2434,33.1703,33.1886,161945.0
2022-09-29 11:05:00,36.3,36.46,36.28,36.46,170774.0,33.1794,33.3257,33.1611,33.3257,170774.0
2022-09-29 11:10:00,36.46,36.51,36.38,36.4,176809.0,33.3257,33.3714,33.2525,33.2708,176809.0
2022-09-29 11:15:00,36.4,36.43,36.36,36.39,580248.0,33.2708,33.2982,33.2343,33.2617,580248.0
2022-09-29 11:20:00,36.38,36.38,36.32,36.33,756095.0,33.2525,33.2525,33.1977,33.2068,756095.0
2022-09-29 11:25:00,36.33,36.37,36.32,36.33,396496.0,33.2068,33.2434,33.1977,33.2068,396496.0
2022-09-29 11:30:00,36.34,36.43,36.33,36.42,251887.0,33.216,33.2982,33.2068,33.2891,251887.0
2022-09-29 11:35:00,36.41,36.45,36.38,36.43,1747056.0,33.28,33.3165,33.2525,33.2982,1747056.0
2022-09-29 11:40:00,36.42,36.46,36.39,36.43,277580.0,33.2891,33.3257,33.2617,33.2982,277580.0
2022-09-29 11:45:00,36.43,36.48,36.43,36.47,546038.0,33.2982,33.3439,33.2982,33.3348,546038.0
2022-09-29 11:50:00,36.48,36.52,36.44,36.51,824967.0,33.3439,33.3805,33.3074,33.3714,824967.0
2022-09-29 11:55:00,36.52,36.52,36.46,36.47,247672.0,33.3805,33.3805,33.3257,33.3348,247672.0
2022-09-29 12:00:00,36.46,36.5,36.43,36.49,421715.0,33.3257,33.3622,33.2982,33.3531,421715.0
2022-09-29 12:05:00,36.49,36.54,36.47,36.53,727694.0,33.3531,33.3988,33.3348,33.3896,727694.0
2022-09-29 12:10:00,36.53,36.55,36.49,36.52,408468.0,33.3896,33.4079,33.3531,33.3805,408468.0
2022-09-29 12:15:00,36.52,36.54,36.44,36.44,333566.0,33.3805,33.3988,33.3074,33.3074,333566.0
2022-09-29 12:20:00,36.44,36.45,36.41,36.43,431468.0,33.3074,33.3165,33.28,33.2982,431468.0
2022-09-29 12:25:00,36.43,36.45,36.4,36.42,523973.0,33.2982,33.3165,33.2708,33.2891,523973.0
2022-09-29 12:30:00,36.43,36.47,36.41,36.47,366399.0,33.2982,33.3348,33.28,33.3348,366399.0
2022-09-29 12:35:00,36.48,36.49,36.42,36.49,234618.0,33.3439,33.3531,33.2891,33.3531,234618.0
2022-09-29 12:40:00,36.49,36.5,36.43,36.48,394012.0,33.3531,33.3622,33.2982,33.3439,394012.0
2022-09-29 12:45:00,36.49,36.5,36.43,36.44,235579.0,33.3531,33.3622,33.2982,33.3074,235579.0
2022-09-29 12:50:00,36.44,36.46,36.42,36.45,257129.0,33.3074,33.3257,33.2891,33.3165,257129.0
2022-09-29 12:55:00,36.45,36.46,36.39,36.39,327856.0,33.3165,33.3257,33.2617,33.2617,327856.0
2022-09-29 13:00:00,36.4,36.4,36.36,36.36,189004.0,33.2708,33.2708,33.2343,33.2343,189004.0
2022-09-29 13:05:00,36.37,36.38,36.33,36.34,514872.0,33.2434,33.2525,33.2068,33.216,514872.0
2022-09-29 13:10:00,36.35,36.41,36.34,36.4,163301.0,33.2251,33.28,33.216,33.2708,163301.0
2022-09-29 13:15:00,36.41,36.44,36.39,36.41,232635.0,33.28,33.3074,33.2617,33.28,232635.0
2022-09-29 13:20:00,36.4,36.4,36.35,36.36,117061.0,33.2708,33.2708,33.2251,33.2343,117061.0
2022-09-29 13:25:00,36.36,36.41,36.35,36.39,527346.0,33.2343,33.28,33.2251,33.2617,527346.0
2022-09-29 13:30:00,36.38,36.43,36.35,36.43,238509.0,33.2525,33.2982,33.2251,33.2982,238509.0
2022-09-29 13:35:00,36.42,36.44,36.4,36.43,252360.0,33.2891,33.3074,33.2708,33.2982,252360.0
2022-09-29 13:40:00,36.42,36.43,36.35,36.36,271573.0,33.2891,33.2982,33.2251,33.2343,271573.0
2022-09-29 13:45:00,36.36,36.37,36.34,36.35,108547.0,33.2343,33.2434,33.216,33.2251,108547.0
2022-09-29 13:50:00,36.34,36.36,36.28,36.3,138427.0,33.216,33.2343,33.1611,33.1794,138427.0
2022-09-29 13:55:00,36.3,36.31,36.26,36.28,125621.0,33.1794,33.1886,33.1429,33.1611,125621.0
2022-09-29 14:00:00,36.28,36.29,36.24,36.27,276452.0,33.1611,33.1703,33.1246,33.152,276452.0
2022-09-29 14:05:00,36.26,36.32,36.26,36.3,262636.0,33.1429,33.1977,33.1429,33.1794,262636.0
2022-09-29 14:10:00,36.3,36.31,36.28,36.29,348828.0,33.1794,33.1886,33.1611,33.1703,348828.0
2022-09-29 14:15:00,36.29,36.3,36.23,36.24,188280.0,33.1703,33.1794,33.1154,33.1246,188280.0
2022-09-29 14:20:00,36.23,36.28,36.22,36.26,127941.0,33.1154,33.1611,33.1063,33.1429,127941.0
2022-09-29 14:25:00,36.26,36.34,36.25,36.32,477233.0,33.1429,33.216,33.1337,33.1977,477233.0
2022-09-29 14:30:00,36.32,36.34,36.29,36.3,153685.0,33.1977,33.216,33.1703,33.1794,153685.0
2022-09-29 14:35:00,36.3,36.41,36.29,36.38,192820.0,33.1794,33.28,33.1703,33.2525,192820.0
2022-09-29 14:40:00,36.38,36.39,36.34,36.35,226842.0,33.2525,33.2617,33.216,33.2251,226842.0
2022-09-29 14:45:00,36.34,36.38,36.34,36.35,206414.0,33.216,33.2525,33.216,33.2251,206414.0
2022-09-29 14:50:00,36.35,36.35,36.28,36.3,316512.0,33.2251,33.2251,33.1611,33.1794,316512.0
2022-09-29 14:55:00,36.3,36.33,36.29,36.3,190083.0,33.1794,33.2068,33.1703,33.1794,190083.0
2022-09-29 15:00:00,36.3,36.37,36.29,36.34,252915.0,33.1794,33.2434,33.1703,33.216,252915.0
2022-09-29 15:05:00,36.34,36.38,36.32,36.33,325130.0,33.216,33.2525,33.1977,33.2068,325130.0
2022-09-29 15:10:00,36.33,36.39,36.31,36.38,269938.0,33.2068,33.2617,33.1886,33.2525,269938.0
2022-09-29 15:15:00,36.39,36.44,36.37,36.43,391667.0,33.2617,33.3074,33.2434,33.2982,391667.0
2022-09-29 15:20:00,36.43,36.44,36.41,36.43,812263.0,33.2982,33.3074,33.28,33.2982,812263.0
2022-09-29 15:25:00,36.42,36.42,36.37,36.4,502397.0,33.2891,33.2891,33.2434,33.2708,502397.0
2022-09-29 15:30:00,36.4,36.5,36.39,36.49,291242.0,33.2708,33.3622,33.2617,33.3531,291242.0
2022-09-29 15:35:00,36.48,36.55,36.45,36.51,665352.0,33.3439,33.4079,33.3165,33.3714,665352.0
2022-09-29 15:40:00,36.51,36.53,36.48,36.52,456211.0,33.3714,33.3896,33.3439,33.3805,456211.0
2022-09-29 15:45:00,36.52,36.53,36.49,36.51,277908.0,33.3805,33.3896,33.3531,33.3714,277908.0
2022-09-29 15:50:00,36.51,36.55,36.48,36.51,267745.0,33.3714,33.4079,33.3439,33.3714,267745.0
2022-09-29 15:55:00,36.51,36.54,36.48,36.53,300923.0,33.3714,33.3988,33.3439,33.3896,300923.0
2022-09-30 09:30:00,36.4,36.53,36.38,36.49,1207982.0,33.2708,33.3896,33.2525,33.3531,1207982.0
2022-09-30 09:35:00,36.5,36.5,36.34,36.39,418248.0,33.3622,33.3622,33.216,33.2617,418248.0
2022-09-30 09:40:00,36.39,36.51,36.35,36.46,330996.0,33.2617,33.3714,33.2251,33.3257,330996.0
2022-09-30 09:45:00,36.47,36.52,36.42,36.49,287456.0,33.3348,33.3805,33.2891,33.3531,287456.0
2022-09-30 09:50:00,36.5,36.58,36.46,36.57,263951.0,33.3622,33.4353,33.3257,33.4262,263951.0
2022-09-30 09:55:00,36.57,36.66,36.55,36.62,233299.0,33.4262,33.5085,33.4079,33.4719,233299.0
2022-09-30 10:00:00,36.63,36.65,36.55,36.6,328151.0,33.481,33.4993,33.4079,33.4536,328151.0
2022-09-30 10:05:00,36.6,36.61,36.54,36.59,188832.0,33.4536,33.4628,33.3988,33.4445,188832.0
2022-09-30 10:10:00,36.59,36.63,36.52,36.55,241886.0,33.4445,33.481,33.3805,33.4079,241886.0
2022-09-30 10:15:00,36.55,36.56,36.46,36.54,402999.0,33.4079,33.4171,33.3257,33.3988,402999.0
2022-09-30 10:20:00,36.52,36.56,36.5,36.55,1062393.0,33.3805,33.4171,33.3622,33.4079,1062393.0
2022-09-30 10:25:00,36.55,36.6,36.5,36.59,325483.0,33.4079,33.4536,33.3622,33.4445,325483.0
2022-09-30 10:30:00,36.6,36.67,36.57,36.66,282372.0,33.4536,33.5176,33.4262,33.5085,282372.0
2022-09-30 10:35:00,36.66,36.73,36.65,36.7,156364.0,33.5085,33.5724,33.4993,33.545,156364.0
2022-09-30 10:40:00,36.7,36.71,36.65,36.67,154277.0,33.545,33.5542,33.4993,33.5176,154277.0
2022-09-30 10:45:00,36.67,36.72,36.62,36.69,168245.0,33.5176,33.5633,33.4719,33.5359,168245.0
2022-09-30 10:50:00,36.69,36.73,36.64,36.7,328002.0,33.5359,33.5724,33.4902,33.545,328002.0
2022-09-30 10:55:00,36.7,36.74,36.66,36.7,689260.0,33.545,33.5816,33.5085,33.545,689260.0
2022-09-30 11:00:00,36.7,36.73,36.63,36.71,477075.0,33.545,33.5724,33.481,33.5542,477075.0
2022-09-30 11:05:00,36.72,36.82,36.69,36.81,363772.0,33.5633,33.6547,33.5359,33.6456,363772.0
2022-09-30 11:10:00,36.82,36.84,36.79,36.83,240648.0,33.6547,33.673,33.6273,33.6639,240648.0
2022-09-30 11:15:00,36.83,36.86,36.8,36.83,271911.0,33.6639,33.6913,33.6364,33.6639,271911.0
2022-09-30 11:20:00,36.83,36.85,36.81,36.83,308857.0,33.6639,33.6821,33.6456,33.6639,308857.0
2022-09-30 11:25:00,36.83,36.84,36.77,36.77,504939.0,33.6639,33.673,33.609,33.609,504939.0
2022-09-30 11:30:00,36.77,36.79,36.73,36.77,397920.0,33.609,33.6273,33.5724,33.609,397920.0
2022-09-30 11:35:00,36.77,36.78,36.73,36.75,325609.0,33.609,33.6181,33.5724,33.5907,325609.0
2022-09-30 11:40:00,36.75,36.75,36.63,36.64,402016.0,33.5907,33.5907,33.481,33.4902,402016.0
2022-09-30 11:45:00,36.64,36.66,36.6,36.61,267263.0,33.4902,33.5085,33.4536,33.4628,267263.0
2022-09-30 11:50:00,36.61,36.61,36.57,36.58,239158.0,33.4628,33.4628,33.4262,33.4353,239158.0
2022-09-30 11:55:00,36.58,36.59,36.55,36.58,238059.0,33.4353,33.4445,33.4079,33.4353,238059.0
2022-09-30 12:00:00,36.57,36.58,36.51,36.52,314068.0,33.4262,33.4353,33.3714,33.3805,314068.0
2022-09-30 12:05:00,36.52,36.54,36.47,36.47,240745.0,33.3805,33.3988,33.3348,33.3348,240745.0
2022-09-30 12:10:00,36.48,36.53,36.47,36.52,157234.0,33.3439,33.3896,33.3348,33.3805,157234.0
2022-09-30 12:15:00,36.52,36.54,36.51,36.52,233240.0,33.3805,33.3988,33.3714,33.3805,233240.0
2022-09-30 12:20:00,36.52,36.54,36.46,36.54,162613.0,33.3805,33.3988,33.3257,33.3988,162613.0
2022-09-30 12:25:00,36.54,36.56,36.51,36.52,191839.0,33.3988,33.4171,33.3714,33.3805,191839.0
2022-09-30 12:30:00,36.52,36.55,36.51,36.55,263962.0,33.3805,33.4079,33.3714,33.4079,263962.0
2022-09-30 12:35:00,36.54,36.59,36.53,36.57,137615.0,33.3988,33.4445,33.3896,33.4262,137615.0
2022-09-30 12:40:00,36.57,36.58,36.53,36.57,275589.0,33.4262,33.4353,33.3896,33.4262,275589.0
2022-09-30 12:45:00,36.57,36.59,36.55,36.58,442928.0,33.4262,33.4445,33.4079,33.4353,442928.0
2022-09-30 12:50:00,36.57,36.6,36.55,36.57,167808.0,33.4262,33.4536,33.4079,33.4262,167808.0
2022-09-30 12:55:00,36.57,36.59,36.55,36.56,173104.0,33.4262,33.4445,33.4079,33.4171,173104.0
2022-09-30 13:00:00,36.57,36.57,36.52,36.56,333734.0,33.4262,33.4262,33.3805,33.4171,333734.0
2022-09-30 13:05:00,36.56,36.59,36.55,36.57,111505.0,33.4171,33.4445,33.4079,33.4262,111505.0
2022-09-30 13:10:00,36.57,36.6,36.53,36.54,128016.0,33.4262,33.4536,33.3896,33.3988,128016.0
2022-09-30 13:15:00,36.54,36.55,36.5,36.51,151776.0,33.3988,33.4079,33.3622,33.3714,151776.0
2022-09-30 13:20:00,36.51,36.54,36.5,36.52,129078.0,33.3714,33.3988,33.3622,33.3805,129078.0
2022-09-30 13:25:00,36.52,36.58,36.5,36.57,256256.0,33.3805,33.4353,33.3622,33.4262,256256.0
2022-09-30 13:30:00,36.55,36.58,36.52,36.52,206479.0,33.4079,33.4353,33.3805,33.3805,206479.0
2022-09-30 13:35:00,36.52,36.53,36.46,36.48,430366.0,33.3805,33.3896,33.3257,33.3439,430366.0
2022-09-30 13:40:00,36.47,36.49,36.45,36.45,255838.0,33.3348,33.3531,33.3165,33.3165,255838.0
2022-09-30 13:45:00,36.45,36.46,36.43,36.43,271689.0,33.3165,33.3257,33.2982,33.2982,271689.0
2022-09-30 13:50:00,36.43,36.48,36.42,36.47,411849.0,33.2982,33.3439,33.2891,33.3348,411849.0
2022-09-30 13:55:00,36.47,36.49,36.45,36.45,233330.0,33.3348,33.3531,33.3165,33.3165,233330.0
2022-09-30 14:00:00,36.45,36.48,36.43,36.45,149799.0,33.3165,33.3439,33.2982,33.3165,149799.0
2022-09-30 14:05:00,36.44,36.47,36.42,36.45,226472.0,33.3074,33.3348,33.2891,33.3165,226472.0
2022-09-30 14:10:00,36.46,36.49,36.45,36.48,154965.0,33.3257,33.3531,33.3165,33.3439,154965.0
2022-09-30 14:15:00,36.48,36.52,36.47,36.47,329879.0,33.3439,33.3805,33.3348,33.3348,329879.0
2022-09-30 14:20:00,36.48,36.5,36.45,36.47,149170.0,33.3439,33.3622,33.3165,33.3348,149170.0
2022-09-30 14:25:00,36.47,36.47,36.42,36.45,272344.0,33.3348,33.3348,33.2891,33.3165,272344.0
2022-09-30 14:30:00,36.46,36.5,36.45,36.49,599496.0,33.3257,33.3622,33.3165,33.3531,599496.0
2022-09-30 14:35:00,36.5,36.5,36.44,36.46,329879.0,33.3622,33.3622,33.3074,33.3257,329879.0
2022-09-30 14:40:00,36.47,36.47,36.4,36.42,245685.0,33.3348,33.3348,33.2708,33.2891,245685.0
2022-09-30 14:45:00,36.43,36.43,36.37,36.42,244607.0,33.2982,33.2982,33.2434,33.2891,244607.0
2022-09-30 14:50:00,36.43,36.44,36.38,36.39,249912.0,33.2982,33.3074,33.2525,33.2617,249912.0
2022-09-30 14:55:00,36.38,36.39,36.34,36.36,333052.0,33.2525,33.2617,33.216,33.2343,333052.0
2022-09-30 15:00:00,36.36,36.46,36.34,36.42,283520.0,33.2343,33.3257,33.216,33.2891,283520.0
2022-09-30 15:05:00,36.42,36.46,36.38,36.39,311797.0,33.2891,33.3257,33.2525,33.2617,311797.0
2022-09-30 15:10:00,36.39,36.42,36.34,36.36,488679.0,33.2617,33.2891,33.216,33.2343,488679.0
2022-09-30 15:15:00,36.36,36.41,36.33,36.38,443505.0,33.2343,33.28,33.2068,33.2525,443505.0
2022-09-30 15:20:00,36.38,36.39,36.34,36.39,449198.0,33.2525,33.2617,33.216,33.2617,449198.0
2022-09-30 15:25:00,36.38,36.41,36.32,36.39,612955.0,33.2525,33.28,33.1977,33.2617,612955.0
2022-09-30 15:30:00,36.4,36.42,36.33,36.34,449064.0,33.2708,33.2891,33.2068,33.216,449064.0
2022-09-30 15:35:00,36.35,36.37,36.32,36.34,393877.0,33.2251,33.2434,33.1977,33.216,393877.0
2022-09-30 15:40:00,36.33,36.4,36.33,36.37,626535.0,33.2068,33.2708,33.2068,33.2434,626535.0
2022-09-30 15:45:00,36.38,36.42,36.36,36.4,668956.0,33.2525,33.2891,33.2343,33.2708,668956.0
2022-09-30 15:50:00,36.4,36.4,36.32,36.34,819960.0,33.2708,33.2708,33.1977,33.216,819960.0
2022-09-30 15:55:00,36.34,36.38,36.32,36.37,1319818.0,33.216,33.2525,33.1977,33.2434,1319818.0
2022-10-03 09:30:00,36.77,36.79,36.66,36.69,494907.0,33.609,33.6273,33.5085,33.5359,494907.0
2022-10-03 09:35:00,36.69,36.7,36.65,36.65,570610.0,33.5359,33.545,33.4993,33.4993,570610.0
2022-10-03 09:40:00,36.65,36.76,36.62,36.75,401250.0,33.4993,33.5999,33.4719,33.5907,401250.0
2022-10-03 09:45:00,36.75,36.84,36.74,36.81,440846.0,33.5907,33.673,33.5816,33.6456,440846.0
2022-10-03 09:50:00,36.83,36.83,36.75,36.78,484066.0,33.6639,33.6639,33.5907,33.6181,484066.0
2022-10-03 09:55:00,36.78,36.79,36.71,36.76,694025.0,33.6181,33.6273,33.5542,33.5999,694025.0
2022-10-03 10:00:00,36.77,36.98,36.76,36.91,706575.0,33.609,33.801,33.5999,33.737,706575.0
2022-10-03 10:05:00,36.91,37.06,36.91,37.02,512396.0,33.737,33.8741,33.737,33.8375,512396.0
2022-10-03 10:10:00,37.02,37.05,36.98,36.99,508865.0,33.8375,33.8649,33.801,33.8101,508865.0
2022-10-03 10:15:00,36.98,37.01,36.93,36.98,698596.0,33.801,33.8284,33.7553,33.801,698596.0
2022-10-03 10:20:00,37.0,37.11,36.99,37.11,270343.0,33.8192,33.9198,33.8101,33.9198,270343.0
2022-10-03 10:25:00,37.11,37.14,37.07,37.07,825958.0,33.9198,33.9472,33.8832,33.8832,825958.0
2022-10-03 10:30:00,37.07,37.12,37.05,37.1,403322.0,33.8832,33.9289,33.8649,33.9106,403322.0
2022-10-03 10:35:00,37.11,37.14,37.06,37.09,261815.0,33.9198,33.9472,33.8741,33.9015,261815.0
2022-10-03 10:40:00,37.09,37.1,37.03,37.08,275691.0,33.9015,33.9106,33.8467,33.8924,275691.0
2022-10-03 10:45:00,37.09,37.13,37.05,37.12,296991.0,33.9015,33.9381,33.8649,33.9289,296991.0
2022-10-03 10:50:00,37.12,37.13,37.06,37.11,306285.0,33.9289,33.9381,33.8741,33.9198,306285.0
2022-10-03 10:55:00,37.11,37.14,37.09,37.09,355009.0,33.9198,33.9472,33.9015,33.9015,355009.0
2022-10-03 11:00:00,37.09,37.12,37.08,37.11,544385.0,33.9015,33.9289,33.8924,33.9198,544385.0
2022-10-03 11:05:00,37.11,37.18,37.09,37.18,644026.0,33.9198,33.9838,33.9015,33.9838,644026.0
2022-10-03 11:10:00,37.18,37.22,37.14,37.17,390210.0,33.9838,34.0203,33.9472,33.9746,390210.0
2022-10-03 11:15:00,37.17,37.21,37.16,37.16,549955.0,33.9746,34.0112,33.9655,33.9655,549955.0
2022-10-03 11:20:00,37.17,37.18,37.14,37.18,1625020.0,33.9746,33.9838,33.9472,33.9838,1625020.0
2022-10-03 11:25:00,37.19,37.19,37.13,37.16,799013.0,33.9929,33.9929,33.9381,33.9655,799013.0
2022-10-03 11:30:00,37.16,37.19,36.97,37.14,5089953.0,33.9655,33.9929,33.7918,33.9472,5089953.0
2022-10-03 11:35:00,37.13,37.14,37.08,37.11,184478.0,33.9381,33.9472,33.8924,33.9198,184478.0
2022-10-03 11:40:00,37.11,37.11,37.05,37.05,233410.0,33.9198,33.9198,33.8649,33.8649,233410.0
2022-10-03 11:45:00,37.05,37.11,37.05,37.09,434917.0,33.8649,33.9198,33.8649,33.9015,434917.0
2022-10-03 11:50:00,37.1,37.13,37.08,37.08,149889.0,33.9106,33.9381,33.8924,33.8924,149889.0
2022-10-03 11:55:00,37.09,37.09,37.03,37.04,425400.0,33.9015,33.9015,33.8467,33.8558,425400.0
2022-10-03 12:00:00,37.05,37.11,37.04,37.1,589723.0,33.8649,33.9198,33.8558,33.9106,589723.0
2022-10-03 12:05:00,37.1,37.15,37.08,37.14,347587.0,33.9106,33.9563,33.8924,33.9472,347587.0
2022-10-03 12:10:00,37.14,37.17,37.13,37.13,462378.0,33.9472,33.9746,33.9381,33.9381,462378.0
2022-10-03 12:15:00,37.12,37.13,37.08,37.1,183941.0,33.9289,33.9381,33.8924,33.9106,183941.0
2022-10-03 12:20:00,37.1,37.11,37.03,37.1,465958.0,33.9106,33.9198,33.8467,33.9106,465958.0
2022-10-03 12:25:00,37.09,37.12,37.04,37.06,228821.0,33.9015,33.9289,33.8558,33.8741,228821.0
2022-10-03 12:30:00,37.06,37.1,37.04,37.09,538181.0,33.8741,33.9106,33.8558,33.9015,538181.0
2022-10-03 12:35:00,37.09,37.1,37.04,37.09,819163.0,33.9015,33.9106,33.8558,33.9015,819163.0
2022-10-03 12:40:00,37.09,37.1,37.06,37.08,1058795.0,33.9015,33.9106,33.8741,33.8924,1058795.0
2022-10-03 12:45:00,37.07,37.08,37.05,37.07,353575.0,33.8832,33.8924,33.8649,33.8832,353575.0
2022-10-03 12:50:00,37.07,37.07,37.02,37.05,331869.0,33.8832,33.8832,33.8375,33.8649,331869.0
2022-10-03 12:55:00,37.04,37.1,37.02,37.1,346619.0,33.8558,33.9106,33.8375,33.9106,346619.0
2022-10-03 13:00:00,37.1,37.12,37.08,37.1,378589.0,33.9106,33.9289,33.8924,33.9106,378589.0
2022-10-03 13:05:00,37.1,37.14,37.09,37.13,554381.0,33.9106,33.9472,33.9015,33.9381,554381.0
2022-10-03 13:10:00,37.12,37.13,37.08,37.1,705651.0,33.9289,33.9381,33.8924,33.9106,705651.0
2022-10-03 13:15:00,37.1,37.11,37.08,37.09,162403.0,33.9106,33.9198,33.8924,33.9015,162403.0
2022-10-03 13:20:00,37.09,37.15,37.07,37.14,413424.0,33.9015,33.9563,33.8832,33.9472,413424.0
2022-10-03 13:25:00,37.14,37.15,37.09,37.11,627220.0,33.9472,33.9563,33.9015,33.9198,627220.0
2022-10-03 13:30:00,37.11,37.16,37.1,37.16,537915.0,33.9198,33.9655,33.9106,33.9655,537915.0
2022-10-03 13:35:00,37.16,37.16,37.12,37.14,439380.0,33.9655,33.9655,33.9289,33.9472,439380.0
2022-10-03 13:40:00,37.14,37.16,37.12,37.14,375711.0,33.9472,33.9655,33.9289,33.9472,375711.0
2022-10-03 13:45:00,37.14,37.17,37.13,37.15,437476.0,33.9472,33.9746,33.9381,33.9563,437476.0
2022-10-03 13:50:00,37.14,37.15,37.11,37.12,232313.0,33.9472,33.9563,33.9198,33.9289,232313.0
2022-10-03 13:55:00,37.12,37.13,37.1,37.12,428977.0,33.9289,33.9381,33.9106,33.9289,428977.0
2022-10-03 14:00:00,37.12,37.16,37.11,37.15,480205.0,33.9289,33.9655,33.9198,33.9563,480205.0
2022-10-03 14:05:00,37.14,37.19,37.14,37.14,387663.0,33.9472,33.9929,33.9472,33.9472,387663.0
2022-10-03 14:10:00,37.15,37.19,37.15,37.18,407680.0,33.9563,33.9929,33.9563,33.9838,407680.0
2022-10-03 14:15:00,37.18,37.23,37.17,37.2,1268353.0,33.9838,34.0295,33.9746,34.002,1268353.0
2022-10-03 14:20:00,37.2,37.23,37.2,37.22,603533.0,34.002,34.0295,34.002,34.0203,603533.0
2022-10-03 14:25:00,37.22,37.27,37.2,37.27,587629.0,34.0203,34.066,34.002,34.066,587629.0
2022-10-03 14:30:00,37.26,37.29,37.25,37.29,536495.0,34.0569,34.0843,34.0477,34.0843,536495.0
2022-10-03 14:35:00,37.29,37.3,37.28,37.29,221203.0,34.0843,34.0934,34.0752,34.0843,221203.0
2022-10-03 14:40:00,37.29,37.31,37.28,37.3,407713.0,34.0843,34.1026,34.0752,34.0934,407713.0
2022-10-03 14:45:00,37.3,37.31,37.26,37.28,683955.0,34.0934,34.1026,34.0569,34.0752,683955.0
2022-10-03 14:50:00,37.28,37.3,37.27,37.3,517450.0,34.0752,34.0934,34.066,34.0934,517450.0
2022-10-03 14:55:00,37.3,37.33,37.29,37.3,377348.0,34.0934,34.1209,34.0843,34.0934,377348.0
2022-10-03 15:00:00,37.3,37.3,37.25,37.26,196996.0,34.0934,34.0934,34.0477,34.0569,196996.0
2022-10-03 15:05:00,37.25,37.29,37.25,37.28,386034.0,34.0477,34.0843,34.0477,34.0752,386034.0
2022-10-03 15:10:00,37.27,37.28,37.24,37.25,367795.0,34.066,34.0752,34.0386,34.0477,367795.0
2022-10-03 15:15:00,37.25,37.25,37.21,37.24,311761.0,34.0477,34.0477,34.0112,34.0386,311761.0
2022-10-03 15:20:00,37.23,37.28,37.23,37.27,508348.0,34.0295,34.0752,34.0295,34.066,508348.0
2022-10-03 15:25:00,37.27,37.3,37.26,37.27,670995.0,34.066,34.0934,34.0569,34.066,670995.0
2022-10-03 15:30:00,37.27,37.3,37.25,37.26,473675.0,34.066,34.0934,34.0477,34.0569,473675.0
2022-10-03 15:35:00,37.26,37.28,37.25,37.26,318191.0,34.0569,34.0752,34.0477,34.0569,318191.0
2022-10-03 15:40:00,37.26,37.26,37.23,37.23,560170.0,34.0569,34.0569,34.0295,34.0295,560170.0
2022-10-03 15:45:00,37.23,37.25,37.22,37.23,409018.0,34.0295,34.0477,34.0203,34.0295,409018.0
2022-10-03 15:50:00,37.23,37.24,37.18,37.21,647748.0,34.0295,34.0386,33.9838,34.0112,647748.0
2022-10-03 15:55:00,37.21,37.22,37.15,37.17,1603959.0,34.0112,34.0203,33.9563,33.9746,1603959.0
2022-10-04 09:30:00,38.14,38.19,38.09,38.17,823221.0,34.8612,34.9069,34.8155,34.8887,823221.0
2022-10-04 09:35:00,38.17,38.22,38.16,38.22,371159.0,34.8887,34.9344,34.8795,34.9344,371159.0
2022-10-04 09:40:00,38.21,38.23,38.17,38.19,177864.0,34.9252,34.9435,34.8887,34.9069,177864.0
2022-10-04 09:45:00,38.19,38.26,38.19,38.24,494800.0,34.9069,34.9709,34.9069,34.9526,494800.0
2022-10-04 09:50:00,38.25,38.27,38.21,38.24,244132.0,34.9618,34.9801,34.9252,34.9526,244132.0
2022-10-04 09:55:00,38.23,38.29,38.22,38.28,174505.0,34.9435,34.9983,34.9344,34.9892,174505.0
2022-10-04 10:00:00,38.29,38.42,38.29,38.4,466471.0,34.9983,35.1172,34.9983,35.0989,466471.0
2022-10-04 10:05:00,38.4,38.42,38.34,38.38,311436.0,35.0989,35.1172,35.044,35.0806,311436.0
2022-10-04 10:10:00,38.38,38.42,38.35,38.4,218521.0,35.0806,35.1172,35.0532,35.0989,218521.0
2022-10-04 10:15:00,38.4,38.43,38.39,38.41,307698.0,35.0989,35.1263,35.0897,35.108,307698.0
2022-10-04 10:20:00,38.4,38.4,38.35,38.37,553613.0,35.0989,35.0989,35.0532,35.0715,553613.0
2022-10-04 10:25:00,38.38,38.39,38.32,38.32,338811.0,35.0806,35.0897,35.0258,35.0258,338811.0
2022-10-04 10:30:00,38.32,38.39,38.32,38.37,98428.0,35.0258,35.0897,35.0258,35.0715,98428.0
2022-10-04 10:35:00,38.38,38.41,38.37,38.4,112385.0,35.0806,35.108,35.0715,35.0989,112385.0
2022-10-04 10:40:00,38.41,38.46,38.39,38.41,318725.0,35.108,35.1537,35.0897,35.108,318725.0
2022-10-04 10:45:00,38.41,38.45,38.39,38.43,206495.0,35.108,35.1446,35.0897,35.1263,206495.0
2022-10-04 10:50:00,38.43,38.44,38.37,38.42,175872.0,35.1263,35.1354,35.0715,35.1172,175872.0
2022-10-04 10:55:00,38.42,38.47,38.41,38.47,237669.0,35.1172,35.1629,35.108,35.1629,237669.0
2022-10-04 11:00:00,38.48,38.5,38.46,38.48,155084.0,35.172,35.1903,35.1537,35.172,155084.0
2022-10-04 11:05:00,38.47,38.55,38.47,38.53,278003.0,35.1629,35.236,35.1629,35.2177,278003.0
2022-10-04 11:10:00,38.53,38.55,38.5,38.54,520090.0,35.2177,35.236,35.1903,35.2268,520090.0
2022-10-04 11:15:00,38.55,38.57,38.53,38.54,164707.0,35.236,35.2543,35.2177,35.2268,164707.0
2022-10-04 11:20:00,38.54,38.57,38.53,38.56,142490.0,35.2268,35.2543,35.2177,35.2451,142490.0
2022-10-04 11:25:00,38.56,38.61,38.55,38.59,239920.0,35.2451,35.2908,35.236,35.2725,239920.0
2022-10-04 11:30:00,38.6,38.62,38.55,38.57,569373.0,35.2817,35.3,35.236,35.2543,569373.0
2022-10-04 11:35:00,38.59,38.61,38.55,38.58,81559.0,35.2725,35.2908,35.236,35.2634,81559.0
2022-10-04 11:40:00,38.58,38.59,38.53,38.55,87412.0,35.2634,35.2725,35.2177,35.236,87412.0
2022-10-04 11:45:00,38.55,38.56,38.5,38.51,595406.0,35.236,35.2451,35.1903,35.1994,595406.0
2022-10-04 11:50:00,38.5,38.56,38.5,38.56,352288.0,35.1903,35.2451,35.1903,35.2451,352288.0
2022-10-04 11:55:00,38.56,38.6,38.55,38.59,89708.0,35.2451,35.2817,35.236,35.2725,89708.0
2022-10-04 12:00:00,38.6,38.63,38.59,38.61,74645.0,35.2817,35.3091,35.2725,35.2908,74645.0
2022-10-04 12:05:00,38.62,38.63,38.58,38.59,200240.0,35.3,35.3091,35.2634,35.2725,200240.0
2022-10-04 12:10:00,38.59,38.64,38.58,38.63,143337.0,35.2725,35.3183,35.2634,35.3091,143337.0
2022-10-04 12:15:00,38.63,38.66,38.6,38.6,120221.0,35.3091,35.3365,35.2817,35.2817,120221.0
2022-10-04 12:20:00,38.61,38.61,38.57,38.6,106105.0,35.2908,35.2908,35.2543,35.2817,106105.0
2022-10-04 12:25:00,38.6,38.65,38.58,38.64,126531.0,35.2817,35.3274,35.2634,35.3183,126531.0
2022-10-04 12:30:00,38.64,38.68,38.63,38.66,297977.0,35.3183,35.3548,35.3091,35.3365,297977.0
2022-10-04 12:35:00,38.67,38.69,38.66,38.66,204219.0,35.3457,35.364,35.3365,35.3365,204219.0
2022-10-04 12:40:00,38.66,38.67,38.59,38.61,388752.0,35.3365,35.3457,35.2725,35.2908,388752.0
2022-10-04 12:45:00,38.61,38.61,38.53,38.53,92425.0,35.2908,35.2908,35.2177,35.2177,92425.0
2022-10-04 12:50:00,38.53,38.55,38.5,38.51,124367.0,35.2177,35.236,35.1903,35.1994,124367.0
2022-10-04 12:55:00,38.51,38.52,38.48,38.51,60875.0,35.1994,35.2086,35.172,35.1994,60875.0
2022-10-04 13:00:00,38.51,38.53,38.48,38.5,174825.0,35.1994,35.2177,35.172,35.1903,174825.0
2022-10-04 13:05:00,38.5,38.5,38.44,38.46,322995.0,35.1903,35.1903,35.1354,35.1537,322995.0
2022-10-04 13:10:00,38.45,38.48,38.41,38.41,169253.0,35.1446,35.172,35.108,35.108,169253.0
2022-10-04 13:15:00,38.41,38.42,38.35,38.37,157817.0,35.108,35.1172,35.0532,35.0715,157817.0
2022-10-04 13:20:00,38.36,38.42,38.34,38.41,198655.0,35.0623,35.1172,35.044,35.108,198655.0
2022-10-04 13:25:00,38.42,38.46,38.41,38.45,155450.0,35.1172,35.1537,35.108,35.1446,155450.0
2022-10-04 13:30:00,38.46,38.48,38.43,38.44,120216.0,35.1537,35.172,35.1263,35.1354,120216.0
2022-10-04 13:35:00,38.44,38.45,38.41,38.45,153572.0,35.1354,35.1446,35.108,35.1446,153572.0
2022-10-04 13:40:00,38.44,38.45,38.42,38.44,138212.0,35.1354,35.1446,35.1172,35.1354,138212.0
2022-10-04 13:45:00,38.44,38.5,38.43,38.48,584250.0,35.1354,35.1903,35.1263,35.172,584250.0
2022-10-04 13:50:00,38.5,38.55,38.48,38.52,197728.0,35.1903,35.236,35.172,35.2086,197728.0
2022-10-04 13:55:00,38.53,38.55,38.51,38.52,82766.0,35.2177,35.236,35.1994,35.2086,82766.0
2022-10-04 14:00:00,38.52,38.55,38.5,38.51,124182.0,35.2086,35.236,35.1903,35.1994,124182.0
2022-10-04 14:05:00,38.51,38.52,38.48,38.52,317271.0,35.1994,35.2086,35.172,35.2086,317271.0
2022-10-04 14:10:00,38.51,38.52,38.46,38.48,601784.0,35.1994,35.2086,35.1537,35.172,601784.0
2022-10-04 14:15:00,38.47,38.51,38.45,38.47,141955.0,35.1629,35.1994,35.1446,35.1629,141955.0
2022-10-04 14:20:00,38.48,38.53,38.47,38.52,832752.0,35.172,35.2177,35.1629,35.2086,832752.0
2022-10-04 14:25:00,38.52,38.53,38.46,38.47,202154.0,35.2086,35.2177,35.1537,35.1629,202154.0
2022-10-04 14:30:00,38.47,38.52,38.47,38.5,141917.0,35.1629,35.2086,35.1629,35.1903,141917.0
2022-10-04 14:35:00,38.5,38.54,38.49,38.52,176245.0,35.1903,35.2268,35.1811,35.2086,176245.0
2022-10-04 14:40:00,38.52,38.53,38.51,38.53,189438.0,35.2086,35.2177,35.1994,35.2177,189438.0
2022-10-04 14:45:00,38.53,38.59,38.52,38.58,200888.0,35.2177,35.2725,35.2086,35.2634,200888.0
2022-10-04 14:50:00,38.58,38.62,38.58,38.61,1502945.0,35.2634,35.3,35.2634,35.2908,1502945.0
2022-10-04 14:55:00,38.6,38.62,38.59,38.61,278059.0,35.2817,35.3,35.2725,35.2908,278059.0
2022-10-04 15:00:00,38.6,38.63,38.58,38.59,257881.0,35.2817,35.3091,35.2634,35.2725,257881.0
2022-10-04 15:05:00,38.59,38.59,38.53,38.55,350636.0,35.2725,35.2725,35.2177,35.236,350636.0
2022-10-04 15:10:00,38.54,38.55,38.47,38.53,890615.0,35.2268,35.236,35.1629,35.2177,890615.0
2022-10-04 15:15:00,38.53,38.57,38.52,38.54,371400.0,35.2177,35.2543,35.2086,35.2268,371400.0
2022-10-04 15:20:00,38.54,38.55,38.51,38.55,248289.0,35.2268,35.236,35.1994,35.236,248289.0
2022-10-04 15:25:00,38.55,38.58,38.54,38.57,527899.0,35.236,35.2634,35.2268,35.2543,527899.0
2022-10-04 15:30:00,38.57,38.58,38.54,38.55,159439.0,35.2543,35.2634,35.2268,35.236,159439.0
2022-10-04 15:35:00,38.56,38.63,38.53,38.61,564827.0,35.2451,35.3091,35.2177,35.2908,564827.0
2022-10-04 15:40:00,38.61,38.62,38.58,38.61,312614.0,35.2908,35.3,35.2634,35.2908,312614.0
2022-10-04 15:45:00,38.6,38.62,38.58,38.61,286078.0,35.2817,35.3,35.2634,35.2908,286078.0
2022-10-04 15:50:00,38.61,38.67,38.61,38.66,384918.0,35.2908,35.3457,35.2908,35.3365,384918.0
2022-10-04 15:55:00,38.66,38.67,38.61,38.66,531642.0,35.3365,35.3457,35.2908,35.3365,531642.0
2022-10-05 09:30:00,38.01,38.09,37.97,38.07,309226.0,34.7424,34.8155,34.7058,34.7973,309226.0
2022-10-05 09:35:00,38.07,38.14,38.02,38.04,341965.0,34.7973,34.8612,34.7515,34.7698,341965.0
2022-10-05 09:40:00,38.04,38.07,37.98,38.01,334446.0,34.7698,34.7973,34.715,34.7424,334446.0
2022-10-05 09:45:00,38.0,38.08,37.99,38.05,244924.0,34.7333,34.8064,34.7241,34.779,244924.0
2022-10-05 09:50:00,38.04,38.05,38.0,38.02,367015.0,34.7698,34.779,34.7333,34.7515,367015.0
2022-10-05 09:55:00,38.02,38.05,38.02,38.05,135574.0,34.7515,34.779,34.7515,34.779,135574.0
2022-10-05 10:00:00,38.04,38.04,37.82,37.83,568891.0,34.7698,34.7698,34.5687,34.5779,568891.0
2022-10-05 10:05:00,37.82,37.85,37.8,37.81,178668.0,34.5687,34.5962,34.5505,34.5596,178668.0
2022-10-05 10:10:00,37.81,37.89,37.79,37.84,248900.0,34.5596,34.6327,34.5413,34.587,248900.0
2022-10-05 10:15:00,37.83,37.85,37.76,37.76,194691.0,34.5779,34.5962,34.5139,34.5139,194691.0
2022-10-05 10:20:00,37.76,37.81,37.75,37.77,121084.0,34.5139,34.5596,34.5048,34.523,121084.0
2022-10-05 10:25:00,37.76,37.81,37.75,37.77,238799.0,34.5139,34.5596,34.5048,34.523,238799.0
2022-10-05 10:30:00,37.77,37.8,37.74,37.75,233260.0,34.523,34.5505,34.4956,34.5048,233260.0
2022-10-05 10:35:00,37.75,37.84,37.74,37.84,294357.0,34.5048,34.587,34.4956,34.587,294357.0
2022-10-05 10:40:00,37.83,37.88,37.8,37.84,148484.0,34.5779,34.6236,34.5505,34.587,148484.0
2022-10-05 10:45:00,37.84,37.88,37.82,37.86,229396.0,34.587,34.6236,34.5687,34.6053,229396.0
2022-10-05 10:50:00,37.85,37.87,37.81,37.86,214200.0,34.5962,34.6144,34.5596,34.6053,214200.0
2022-10-05 10:55:00,37.86,37.86,37.79,37.8,245911.0,34.6053,34.6053,34.5413,34.5505,245911.0
2022-10-05 11:00:00,37.8,37.88,37.79,37.88,77990.0,34.5505,34.6236,34.5413,34.6236,77990.0
2022-10-05 11:05:00,37.87,37.88,37.82,37.86,259273.0,34.6144,34.6236,34.5687,34.6053,259273.0
2022-10-05 11:10:00,37.86,37.87,37.83,37.86,146375.0,34.6053,34.6144,34.5779,34.6053,146375.0
2022-10-05 11:15:00,37.86,37.92,37.83,37.92,240404.0,34.6053,34.6601,34.5779,34.6601,240404.0
2022-10-05 11:20:00,37.91,37.92,37.89,37.92,202358.0,34.651,34.6601,34.6327,34.6601,202358.0
2022-10-05 11:25:00,37.91,37.93,37.88,37.91,372461.0,34.651,34.6693,34.6236,34.651,372461.0
2022-10-05 11:30:00,37.91,37.94,37.89,37.93,209461.0,34.651,34.6784,34.6327,34.6693,209461.0
2022-10-05 11:35:00,37.93,38.02,37.93,38.01,269539.0,34.6693,34.7515,34.6693,34.7424,269539.0
2022-10-05 11:40:00,38.01,38.01,37.97,37.98,120518.0,34.7424,34.7424,34.7058,34.715,120518.0
2022-10-05 11:45:00,37.98,38.0,37.95,37.96,172284.0,34.715,34.7333,34.6876,34.6967,172284.0
2022-10-05 11:50:00,37.96,37.99,37.94,37.97,101805.0,34.6967,34.7241,34.6784,34.7058,101805.0
2022-10-05 11:55:00,37.98,37.98,37.94,37.98,99993.0,34.715,34.715,34.6784,34.715,99993.0
2022-10-05 12:00:00,37.98,37.98,37.9,37.94,114106.0,34.715,34.715,34.6419,34.6784,114106.0
2022-10-05 12:05:00,37.94,38.07,37.94,38.04,239845.0,34.6784,34.7973,34.6784,34.7698,239845.0
2022-10-05 12:10:00,38.04,38.12,38.03,38.09,169429.0,34.7698,34.843,34.7607,34.8155,169429.0
2022-10-05 12:15:00,38.09,38.15,38.09,38.12,86058.0,34.8155,34.8704,34.8155,34.843,86058.0
2022-10-05 12:20:00,38.11,38.12,38.05,38.08,174996.0,34.8338,34.843,34.779,34.8064,174996.0
2022-10-05 12:25:00,38.08,38.08,38.03,38.04,210286.0,34.8064,34.8064,34.7607,34.7698,210286.0
2022-10-05 12:30:00,38.04,38.07,38.03,38.04,451571.0,34.7698,34.7973,34.7607,34.7698,451571.0
2022-10-05 12:35:00,38.04,38.06,38.02,38.05,282760.0,34.7698,34.7881,34.7515,34.779,282760.0
2022-10-05 12:40:00,38.04,38.05,38.02,38.05,174103.0,34.7698,34.779,34.7515,34.779,174103.0
2022-10-05 12:45:00,38.04,38.13,38.03,38.13,143200.0,34.7698,34.8521,34.7607,34.8521,143200.0
2022-10-05 12:50:00,38.14,38.15,38.11,38.12,267711.0,34.8612,34.8704,34.8338,34.843,267711.0
2022-10-05 12:55:00,38.12,38.13,38.08,38.09,282492.0,34.843,34.8521,34.8064,34.8155,282492.0
2022-10-05 13:00:00,38.09,38.11,38.07,38.11,134448.0,34.8155,34.8338,34.7973,34.8338,134448.0
2022-10-05 13:05:00,38.1,38.17,38.1,38.13,92678.0,34.8247,34.8887,34.8247,34.8521,92678.0
2022-10-05 13:10:00,38.13,38.17,38.12,38.17,203960.0,34.8521,34.8887,34.843,34.8887,203960.0
2022-10-05 13:15:00,38.18,38.23,38.16,38.23,279448.0,34.8978,34.9435,34.8795,34.9435,279448.0
2022-10-05 13:20:00,38.23,38.27,38.22,38.22,163848.0,34.9435,34.9801,34.9344,34.9344,163848.0
2022-10-05 13:25:00,38.22,38.23,38.19,38.21,111038.0,34.9344,34.9435,34.9069,34.9252,111038.0
2022-10-05 13:30:00,38.2,38.21,38.15,38.15,134333.0,34.9161,34.9252,34.8704,34.8704,134333.0
2022-10-05 13:35:00,38.15,38.18,38.14,38.18,124020.0,34.8704,34.8978,34.8612,34.8978,124020.0
2022-10-05 13:40:00,38.18,38.18,38.14,38.16,97764.0,34.8978,34.8978,34.8612,34.8795,97764.0
2022-10-05 13:45:00,38.16,38.22,38.14,38.19,213731.0,34.8795,34.9344,34.8612,34.9069,213731.0
2022-10-05 13:50:00,38.19,38.2,38.13,38.15,87386.0,34.9069,34.9161,34.8521,34.8704,87386.0
2022-10-05 13:55:00,38.16,38.17,38.11,38.12,171991.0,34.8795,34.8887,34.8338,34.843,171991.0
2022-10-05 14:00:00,38.12,38.18,38.1,38.16,343489.0,34.843,34.8978,34.8247,34.8795,343489.0
2022-10-05 14:05:00,38.16,38.19,38.14,38.15,88387.0,34.8795,34.9069,34.8612,34.8704,88387.0
2022-10-05 14:10:00,38.15,38.2,38.14,38.19,274241.0,34.8704,34.9161,34.8612,34.9069,274241.0
2022-10-05 14:15:00,38.18,38.24,38.17,38.22,234572.0,34.8978,34.9526,34.8887,34.9344,234572.0
2022-10-05 14:20:00,38.22,38.23,38.18,38.21,72545.0,34.9344,34.9435,34.8978,34.9252,72545.0
2022-10-05 14:25:00,38.2,38.24,38.17,38.22,563014.0,34.9161,34.9526,34.8887,34.9344,563014.0
2022-10-05 14:30:00,38.23,38.23,38.17,38.18,94423.0,34.9435,34.9435,34.8887,34.8978,94423.0
2022-10-05 14:35:00,38.19,38.25,38.18,38.23,255020.0,34.9069,34.9618,34.8978,34.9435,255020.0
2022-10-05 14:40:00,38.23,38.24,38.2,38.22,342951.0,34.9435,34.9526,34.9161,34.9344,342951.0
2022-10-05 14:45:00,38.22,38.25,38.21,38.21,164649.0,34.9344,34.9618,34.9252,34.9252,164649.0
2022-10-05 14:50:00,38.22,38.26,38.2,38.24,159156.0,34.9344,34.9709,34.9161,34.9526,159156.0
2022-10-05 14:55:00,38.24,38.29,38.24,38.29,104452.0,34.9526,34.9983,34.9526,34.9983,104452.0
2022-10-05 15:00:00,38.29,38.34,38.29,38.33,247099.0,34.9983,35.044,34.9983,35.0349,247099.0
2022-10-05 15:05:00,38.33,38.34,38.3,38.33,147569.0,35.0349,35.044,35.0075,35.0349,147569.0
2022-10-05 15:10:00,38.32,38.36,38.31,38.35,275480.0,35.0258,35.0623,35.0166,35.0532,275480.0
2022-10-05 15:15:00,38.36,38.4,38.34,38.38,133708.0,35.0623,35.0989,35.044,35.0806,133708.0
2022-10-05 15:20:00,38.39,38.4,38.35,38.37,359544.0,35.0897,35.0989,35.0532,35.0715,359544.0
2022-10-05 15:25:00,38.38,38.38,38.31,38.32,191167.0,35.0806,35.0806,35.0166,35.0258,191167.0
2022-10-05 15:30:00,38.32,38.35,38.31,38.33,244299.0,35.0258,35.0532,35.0166,35.0349,244299.0
2022-10-05 15:35:00,38.33,38.35,38.29,38.31,242174.0,35.0349,35.0532,34.9983,35.0166,242174.0
2022-10-05 15:40:00,38.31,38.33,38.29,38.33,323939.0,35.0166,35.0349,34.9983,35.0349,323939.0
2022-10-05 15:45:00,38.33,38.33,38.27,38.27,193607.0,35.0349,35.0349,34.9801,34.9801,193607.0
2022-10-05 15:50:00,38.26,38.27,38.15,38.18,385788.0,34.9709,34.9801,34.8704,34.8978,385788.0
2022-10-05 15:55:00,38.18,38.2,38.15,38.2,366094.0,34.8978,34.9161,34.8704,34.9161,366094.0
2022-10-06 09:30:00,37.8,37.91,37.8,37.89,258171.0,34.5505,34.651,34.5505,34.6327,258171.0
2022-10-06 09:35:00,37.89,37.93,37.84,37.93,158724.0,34.6327,34.6693,34.587,34.6693,158724.0
2022-10-06 09:40:00,37.93,38.0,37.92,37.97,280388.0,34.6693,34.7333,34.6601,34.7058,280388.0
2022-10-06 09:45:00,37.97,37.97,37.84,37.86,293199.0,34.7058,34.7058,34.587,34.6053,293199.0
2022-10-06 09:50:00,37.85,37.93,37.84,37.91,233900.0,34.5962,34.6693,34.587,34.651,233900.0
2022-10-06 09:55:00,37.91,37.91,37.81,37.84,189162.0,34.651,34.651,34.5596,34.587,189162.0
2022-10-06 10:00:00,37.84,37.84,37.73,37.76,1714853.0,34.587,34.587,34.4865,34.5139,1714853.0
2022-10-06 10:05:00,37.75,37.75,37.66,37.71,232600.0,34.5048,34.5048,34.4225,34.4682,232600.0
2022-10-06 10:10:00,37.7,37.71,37.64,37.68,635627.0,34.4591,34.4682,34.4042,34.4408,635627.0
2022-10-06 10:15:00,37.69,37.75,37.68,37.73,370899.0,34.4499,34.5048,34.4408,34.4865,370899.0
2022-10-06 10:20:00,37.73,37.75,37.69,37.74,114889.0,34.4865,34.5048,34.4499,34.4956,114889.0
2022-10-06 10:25:00,37.73,37.76,37.67,37.68,204107.0,34.4865,34.5139,34.4316,34.4408,204107.0
2022-10-06 10:30:00,37.67,37.7,37.61,37.62,323590.0,34.4316,34.4591,34.3768,34.3859,323590.0
2022-10-06 10:35:00,37.62,37.68,37.61,37.66,178558.0,34.3859,34.4408,34.3768,34.4225,178558.0
2022-10-06 10:40:00,37.67,37.73,37.66,37.71,60019.0,34.4316,34.4865,34.4225,34.4682,60019.0
2022-10-06 10:45:00,37.71,37.8,37.68,37.8,223816.0,34.4682,34.5505,34.4408,34.5505,223816.0
2022-10-06 10:50:00,37.79,37.79,37.75,37.78,284877.0,34.5413,34.5413,34.5048,34.5322,284877.0
2022-10-06 10:55:00,37.78,37.81,37.74,37.8,1008547.0,34.5322,34.5596,34.4956,34.5505,1008547.0
2022-10-06 11:00:00,37.8,37.81,37.73,37.74,598322.0,34.5505,34.5596,34.4865,34.4956,598322.0
2022-10-06 11:05:00,37.75,37.82,37.74,37.76,153445.0,34.5048,34.5687,34.4956,34.5139,153445.0
2022-10-06 11:10:00,37.77,37.78,37.72,37.72,88947.0,34.523,34.5322,34.4773,34.4773,88947.0
2022-10-06 11:15:00,37.72,37.81,37.71,37.79,217833.0,34.4773,34.5596,34.4682,34.5413,217833.0
2022-10-06 11:20:00,37.8,37.84,37.79,37.81,510974.0,34.5505,34.587,34.5413,34.5596,510974.0
2022-10-06 11:25:00,37.8,37.82,37.77,37.81,481123.0,34.5505,34.5687,34.523,34.5596,481123.0
2022-10-06 11:30:00,37.81,37.81,37.76,37.76,339019.0,34.5596,34.5596,34.5139,34.5139,339019.0
2022-10-06 11:35:00,37.76,37.82,37.73,37.73,94351.0,34.5139,34.5687,34.4865,34.4865,94351.0
2022-10-06 11:40:00,37.73,37.76,37.71,37.72,90732.0,34.4865,34.5139,34.4682,34.4773,90732.0
2022-10-06 11:45:00,37.72,37.79,37.72,37.76,222638.0,34.4773,34.5413,34.4773,34.5139,222638.0
2022-10-06 11:50:00,37.75,37.81,37.73,37.77,411235.0,34.5048,34.5596,34.4865,34.523,411235.0
2022-10-06 11:55:00,37.77,37.79,37.63,37.64,378984.0,34.523,34.5413,34.3951,34.4042,378984.0
2022-10-06 12:00:00,37.64,37.68,37.61,37.62,334058.0,34.4042,34.4408,34.3768,34.3859,334058.0
2022-10-06 12:05:00,37.62,37.64,37.59,37.6,283998.0,34.3859,34.4042,34.3585,34.3677,283998.0
2022-10-06 12:10:00,37.6,37.62,37.56,37.58,254834.0,34.3677,34.3859,34.3311,34.3494,254834.0
2022-10-06 12:15:00,37.58,37.6,37.54,37.58,105075.0,34.3494,34.3677,34.3128,34.3494,105075.0
2022-10-06 12:20:00,37.59,37.66,37.57,37.64,70027.0,34.3585,34.4225,34.3402,34.4042,70027.0
2022-10-06 12:25:00,37.65,37.68,37.64,37.68,88613.0,34.4134,34.4408,34.4042,34.4408,88613.0
2022-10-06 12:30:00,37.68,37.7,37.63,37.68,201513.0,34.4408,34.4591,34.3951,34.4408,201513.0
2022-10-06 12:35:00,37.68,37.7,37.66,37.7,191048.0,34.4408,34.4591,34.4225,34.4591,191048.0
2022-10-06 12:40:00,37.69,37.75,37.67,37.74,388766.0,34.4499,34.5048,34.4316,34.4956,388766.0
2022-10-06 12:45:00,37.74,37.76,37.71,37.72,328938.0,34.4956,34.5139,34.4682,34.4773,328938.0
2022-10-06 12:50:00,37.72,37.73,37.68,37.7,122390.0,34.4773,34.4865,34.4408,34.4591,122390.0
2022-10-06 12:55:00,37.7,37.72,37.69,37.71,156130.0,34.4591,34.4773,34.4499,34.4682,156130.0
2022-10-06 13:00:00,37.71,37.73,37.67,37.69,125409.0,34.4682,34.4865,34.4316,34.4499,125409.0
2022-10-06 13:05:00,37.7,37.71,37.65,37.66,169875.0,34.4591,34.4682,34.4134,34.4225,169875.0
2022-10-06 13:10:00,37.66,37.75,37.65,37.74,198325.0,34.4225,34.5048,34.4134,34.4956,198325.0
2022-10-06 13:15:00,37.75,37.77,37.73,37.75,110587.0,34.5048,34.523,34.4865,34.5048,110587.0
2022-10-06 13:20:00,37.75,37.77,37.73,37.74,356750.0,34.5048,34.523,34.4865,34.4956,356750.0
2022-10-06 13:25:00,37.74,37.76,37.71,37.76,53272.0,34.4956,34.5139,34.4682,34.5139,53272.0
2022-10-06 13:30:00,37.75,37.76,37.67,37.7,174863.0,34.5048,34.5139,34.4316,34.4591,174863.0
2022-10-06 13:35:00,37.7,37.7,37.67,37.68,80768.0,34.4591,34.4591,34.4316,34.4408,80768.0
2022-10-06 13:40:00,37.68,37.72,37.68,37.7,65861.0,34.4408,34.4773,34.4408,34.4591,65861.0
2022-10-06 13:45:00,37.7,37.73,37.7,37.72,63149.0,34.4591,34.4865,34.4591,34.4773,63149.0
2022-10-06 13:50:00,37.72,37.73,37.69,37.7,212164.0,34.4773,34.4865,34.4499,34.4591,212164.0
2022-10-06 13:55:00,37.71,37.75,37.7,37.72,72221.0,34.4682,34.5048,34.4591,34.4773,72221.0
2022-10-06 14:00:00,37.72,37.73,37.65,37.66,128306.0,34.4773,34.4865,34.4134,34.4225,128306.0
2022-10-06 14:05:00,37.66,37.68,37.64,37.65,162363.0,34.4225,34.4408,34.4042,34.4134,162363.0
2022-10-06 14:10:00,37.66,37.69,37.63,37.66,141229.0,34.4225,34.4499,34.3951,34.4225,141229.0
2022-10-06 14:15:00,37.66,37.67,37.62,37.63,93929.0,34.4225,34.4316,34.3859,34.3951,93929.0
2022-10-06 14:20:00,37.62,37.67,37.62,37.66,338605.0,34.3859,34.4316,34.3859,34.4225,338605.0
2022-10-06 14:25:00,37.66,37.68,37.63,37.64,111236.0,34.4225,34.4408,34.3951,34.4042,111236.0
2022-10-06 14:30:00,37.65,37.7,37.62,37.63,111549.0,34.4134,34.4591,34.3859,34.3951,111549.0
2022-10-06 14:35:00,37.64,37.68,37.63,37.65,119656.0,34.4042,34.4408,34.3951,34.4134,119656.0
2022-10-06 14:40:00,37.65,37.66,37.61,37.62,174100.0,34.4134,34.4225,34.3768,34.3859,174100.0
2022-10-06 14:45:00,37.62,37.62,37.54,37.55,241985.0,34.3859,34.3859,34.3128,34.322,241985.0
2022-10-06 14:50:00,37.55,37.56,37.51,37.54,335207.0,34.322,34.3311,34.2854,34.3128,335207.0
2022-10-06 14:55:00,37.55,37.59,37.54,37.55,807418.0,34.322,34.3585,34.3128,34.322,807418.0
2022-10-06 15:00:00,37.55,37.58,37.52,37.56,390284.0,34.322,34.3494,34.2945,34.3311,390284.0
2022-10-06 15:05:00,37.56,37.56,37.53,37.56,244062.0,34.3311,34.3311,34.3037,34.3311,244062.0
2022-10-06 15:10:00,37.55,37.57,37.51,37.56,438315.0,34.322,34.3402,34.2854,34.3311,438315.0
2022-10-06 15:15:00,37.57,37.59,37.53,37.56,515353.0,34.3402,34.3585,34.3037,34.3311,515353.0
2022-10-06 15:20:00,37.55,37.61,37.54,37.59,378735.0,34.322,34.3768,34.3128,34.3585,378735.0
2022-10-06 15:25:00,37.59,37.64,37.58,37.63,319646.0,34.3585,34.4042,34.3494,34.3951,319646.0
2022-10-06 15:30:00,37.64,37.64,37.59,37.6,239182.0,34.4042,34.4042,34.3585,34.3677,239182.0
2022-10-06 15:35:00,37.6,37.6,37.57,37.58,261981.0,34.3677,34.3677,34.3402,34.3494,261981.0
2022-10-06 15:40:00,37.57,37.61,37.57,37.59,133027.0,34.3402,34.3768,34.3402,34.3585,133027.0
2022-10-06 15:45:00,37.59,37.63,37.56,37.57,230392.0,34.3585,34.3951,34.3311,34.3402,230392.0
2022-10-06 15:50:00,37.56,37.61,37.56,37.59,177371.0,34.3311,34.3768,34.3311,34.3585,177371.0
2022-10-06 15:55:00,37.59,37.61,37.55,37.56,271725.0,34.3585,34.3768,34.322,34.3311,271725.0
2022-10-07 09:30:00,37.36,37.43,37.28,37.37,250848.0,34.1483,34.2123,34.0752,34.1574,250848.0
2022-10-07 09:35:00,37.36,37.4,37.31,37.36,250254.0,34.1483,34.1848,34.1026,34.1483,250254.0
2022-10-07 09:40:00,37.36,37.42,37.22,37.24,329389.0,34.1483,34.2031,34.0203,34.0386,329389.0
2022-10-07 09:45:00,37.23,37.27,37.17,37.18,377551.0,34.0295,34.066,33.9746,33.9838,377551.0
2022-10-07 09:50:00,37.16,37.21,37.13,37.17,264356.0,33.9655,34.0112,33.9381,33.9746,264356.0
2022-10-07 09:55:00,37.16,37.18,37.12,37.14,241010.0,33.9655,33.9838,33.9289,33.9472,241010.0
2022-10-07 10:00:00,37.14,37.16,37.06,37.08,395243.0,33.9472,33.9655,33.8741,33.8924,395243.0
2022-10-07 10:05:00,37.09,37.15,37.06,37.11,141547.0,33.9015,33.9563,33.8741,33.9198,141547.0
2022-10-07 10:10:00,37.11,37.18,37.1,37.16,82035.0,33.9198,33.9838,33.9106,33.9655,82035.0
2022-10-07 10:15:00,37.16,37.24,37.13,37.24,233942.0,33.9655,34.0386,33.9381,34.0386,233942.0
2022-10-07 10:20:00,37.23,37.31,37.21,37.27,172987.0,34.0295,34.1026,34.0112,34.066,172987.0
2022-10-07 10:25:00,37.27,37.29,37.21,37.22,139641.0,34.066,34.0843,34.0112,34.0203,139641.0
2022-10-07 10:30:00,37.22,37.25,37.18,37.19,106546.0,34.0203,34.0477,33.9838,33.9929,106546.0
2022-10-07 10:35:00,37.19,37.19,37.14,37.16,261345.0,33.9929,33.9929,33.9472,33.9655,261345.0
2022-10-07 10:40:00,37.16,37.26,37.16,37.26,132912.0,33.9655,34.0569,33.9655,34.0569,132912.0
2022-10-07 10:45:00,37.26,37.33,37.25,37.31,144838.0,34.0569,34.1209,34.0477,34.1026,144838.0
2022-10-07 10:50:00,37.32,37.34,37.25,37.3,164892.0,34.1117,34.13,34.0477,34.0934,164892.0
2022-10-07 10:55:00,37.3,37.32,37.26,37.27,263716.0,34.0934,34.1117,34.0569,34.066,263716.0
2022-10-07 11:00:00,37.27,37.33,37.26,37.33,1787792.0,34.066,34.1209,34.0569,34.1209,1787792.0
2022-10-07 11:05:00,37.33,37.33,37.24,37.25,154438.0,34.1209,34.1209,34.0386,34.0477,154438.0
2022-10-07 11:10:00,37.24,37.29,37.24,37.27,228363.0,34.0386,34.0843,34.0386,34.066,228363.0
2022-10-07 11:15:00,37.26,37.27,37.19,37.19,159873.0,34.0569,34.066,33.9929,33.9929,159873.0
2022-10-07 11:20:00,37.19,37.22,37.15,37.2,178479.0,33.9929,34.0203,33.9563,34.002,178479.0
2022-10-07 11:25:00,37.2,37.24,37.19,37.23,192137.0,34.002,34.0386,33.9929,34.0295,192137.0
2022-10-07 11:30:00,37.23,37.25,37.17,37.19,329162.0,34.0295,34.0477,33.9746,33.9929,329162.0
2022-10-07 11:35:00,37.18,37.22,37.17,37.2,281884.0,33.9838,34.0203,33.9746,34.002,281884.0
2022-10-07 11:40:00,37.2,37.22,37.16,37.2,382947.0,34.002,34.0203,33.9655,34.002,382947.0
2022-10-07 11:45:00,37.2,37.21,37.16,37.16,960607.0,34.002,34.0112,33.9655,33.9655,960607.0
2022-10-07 11:50:00,37.16,37.19,37.13,37.14,104997.0,33.9655,33.9929,33.9381,33.9472,104997.0
2022-10-07 11:55:00,37.14,37.19,37.13,37.17,61730.0,33.9472,33.9929,33.9381,33.9746,61730.0
2022-10-07 12:00:00,37.17,37.19,37.14,37.18,142955.0,33.9746,33.9929,33.9472,33.9838,142955.0
2022-10-07 12:05:00,37.18,37.21,37.16,37.2,382424.0,33.9838,34.0112,33.9655,34.002,382424.0
2022-10-07 12:10:00,37.2,37.23,37.17,37.17,145566.0,34.002,34.0295,33.9746,33.9746,145566.0
2022-10-07 12:15:00,37.18,37.2,37.17,37.19,98187.0,33.9838,34.002,33.9746,33.9929,98187.0
2022-10-07 12:20:00,37.19,37.19,37.09,37.09,224257.0,33.9929,33.9929,33.9015,33.9015,224257.0
2022-10-07 12:25:00,37.09,37.12,37.08,37.09,90732.0,33.9015,33.9289,33.8924,33.9015,90732.0
2022-10-07 12:30:00,37.09,37.1,37.05,37.05,95979.0,33.9015,33.9106,33.8649,33.8649,95979.0
2022-10-07 12:35:00,37.05,37.08,37.04,37.06,115213.0,33.8649,33.8924,33.8558,33.8741,115213.0
2022-10-07 12:40:00,37.06,37.07,37.04,37.05,125964.0,33.8741,33.8832,33.8558,33.8649,125964.0
2022-10-07 12:45:00,37.05,37.06,37.01,37.02,152731.0,33.8649,33.8741,33.8284,33.8375,152731.0
2022-10-07 12:50:00,37.02,37.04,37.0,37.03,209715.0,33.8375,33.8558,33.8192,33.8467,209715.0
2022-10-07 12:55:00,37.03,37.06,37.02,37.05,98687.0,33.8467,33.8741,33.8375,33.8649,98687.0
2022-10-07 13:00:00,37.05,37.05,36.99,37.01,183047.0,33.8649,33.8649,33.8101,33.8284,183047.0
2022-10-07 13:05:00,37.02,37.03,36.99,37.0,112575.0,33.8375,33.8467,33.8101,33.8192,112575.0
2022-10-07 13:10:00,37.0,37.05,36.99,37.05,355168.0,33.8192,33.8649,33.8101,33.8649,355168.0
2022-10-07 13:15:00,37.05,37.09,37.04,37.09,142237.0,33.8649,33.9015,33.8558,33.9015,142237.0
2022-10-07 13:20:00,37.08,37.09,37.05,37.05,175631.0,33.8924,33.9015,33.8649,33.8649,175631.0
2022-10-07 13:25:00,37.05,37.08,37.05,37.07,191427.0,33.8649,33.8924,33.8649,33.8832,191427.0
2022-10-07 13:30:00,37.06,37.07,37.03,37.05,183227.0,33.8741,33.8832,33.8467,33.8649,183227.0
2022-10-07 13:35:00,37.05,37.07,37.04,37.05,266420.0,33.8649,33.8832,33.8558,33.8649,266420.0
2022-10-07 13:40:00,37.06,37.1,37.05,37.08,113305.0,33.8741,33.9106,33.8649,33.8924,113305.0
2022-10-07 13:45:00,37.08,37.09,37.05,37.06,88930.0,33.8924,33.9015,33.8649,33.8741,88930.0
2022-10-07 13:50:00,37.05,37.08,37.04,37.05,122796.0,33.8649,33.8924,33.8558,33.8649,122796.0
2022-10-07 13:55:00,37.05,37.06,37.0,37.02,183101.0,33.8649,33.8741,33.8192,33.8375,183101.0
2022-10-07 14:00:00,37.01,37.03,37.0,37.03,133181.0,33.8284,33.8467,33.8192,33.8467,133181.0
2022-10-07 14:05:00,37.02,37.05,37.01,37.02,234389.0,33.8375,33.8649,33.8284,33.8375,234389.0
2022-10-07 14:10:00,37.03,37.05,37.0,37.04,259955.0,33.8467,33.8649,33.8192,33.8558,259955.0
2022-10-07 14:15:00,37.04,37.06,37.01,37.01,193178.0,33.8558,33.8741,33.8284,33.8284,193178.0
2022-10-07 14:20:00,37.01,37.02,36.96,36.97,96479.0,33.8284,33.8375,33.7827,33.7918,96479.0
2022-10-07 14:25:00,36.98,36.99,36.95,36.96,91845.0,33.801,33.8101,33.7735,33.7827,91845.0
2022-10-07 14:30:00,36.96,36.96,36.92,36.95,96916.0,33.7827,33.7827,33.7461,33.7735,96916.0
2022-10-07 14:35:00,36.95,36.99,36.95,36.97,79620.0,33.7735,33.8101,33.7735,33.7918,79620.0
2022-10-07 14:40:00,36.97,36.98,36.94,36.95,112610.0,33.7918,33.801,33.7644,33.7735,112610.0
2022-10-07 14:45:00,36.94,36.95,36.92,36.95,220744.0,33.7644,33.7735,33.7461,33.7735,220744.0
2022-10-07 14:50:00,36.95,36.97,36.93,36.96,325909.0,33.7735,33.7918,33.7553,33.7827,325909.0
2022-10-07 14:55:00,36.95,36.96,36.93,36.96,276685.0,33.7735,33.7827,33.7553,33.7827,276685.0
2022-10-07 15:00:00,36.95,36.98,36.94,36.97,195021.0,33.7735,33.801,33.7644,33.7918,195021.0
2022-10-07 15:05:00,36.97,36.97,36.93,36.93,124869.0,33.7918,33.7918,33.7553,33.7553,124869.0
2022-10-07 15:10:00,36.94,36.96,36.9,36.91,334397.0,33.7644,33.7827,33.7278,33.737,334397.0
2022-10-07 15:15:00,36.91,36.92,36.86,36.87,402866.0,33.737,33.7461,33.6913,33.7004,402866.0
2022-10-07 15:20:00,36.87,36.89,36.85,36.87,195653.0,33.7004,33.7187,33.6821,33.7004,195653.0
2022-10-07 15:25:00,36.87,36.87,36.82,36.83,93600.0,33.7004,33.7004,33.6547,33.6639,93600.0
2022-10-07 15:30:00,36.84,36.84,36.8,36.82,1002555.0,33.673,33.673,33.6364,33.6547,1002555.0
2022-10-07 15:35:00,36.82,36.87,36.81,36.87,165844.0,33.6547,33.7004,33.6456,33.7004,165844.0
2022-10-07 15:40:00,36.87,36.93,36.85,36.91,290502.0,33.7004,33.7553,33.6821,33.737,290502.0
2022-10-07 15:45:00,36.91,36.93,36.88,36.9,473208.0,33.737,33.7553,33.7096,33.7278,473208.0
2022-10-07 15:50:00,36.9,36.96,36.9,36.95,433008.0,33.7278,33.7827,33.7278,33.7735,433008.0
2022-10-07 15:55:00,36.94,36.97,36.92,36.95,624562.0,33.7644,33.7918,33.7461,33.7735,624562.0
2022-10-10 09:30:00,36.9,36.95,36.83,36.86,265473.0,33.7278,33.7735,33.6639,33.6913,265473.0
2022-10-10 09:35:00,36.86,36.89,36.79,36.81,203353.0,33.6913,33.7187,33.6273,33.6456,203353.0
2022-10-10 09:40:00,36.81,36.88,36.79,36.84,268583.0,33.6456,33.7096,33.6273,33.673,268583.0
2022-10-10 09:45:00,36.84,36.91,36.83,36.86,150939.0,33.673,33.737,33.6639,33.6913,150939.0
2022-10-10 09:50:00,36.85,36.88,36.76,36.77,273293.0,33.6821,33.7096,33.5999,33.609,273293.0
2022-10-10 09:55:00,36.77,36.81,36.75,36.77,161922.0,33.609,33.6456,33.5907,33.609,161922.0
2022-10-10 10:00:00,36.77,36.8,36.74,36.75,401118.0,33.609,33.6364,33.5816,33.5907,401118.0
2022-10-10 10:05:00,36.76,36.83,36.73,36.74,719974.0,33.5999,33.6639,33.5724,33.5816,719974.0
2022-10-10 10:10:00,36.73,36.79,36.73,36.75,342632.0,33.5724,33.6273,33.5724,33.5907,342632.0
2022-10-10 10:15:00,36.76,36.81,36.74,36.79,352501.0,33.5999,33.6456,33.5816,33.6273,352501.0
2022-10-10 10:20:00,36.79,36.81,36.77,36.79,272449.0,33.6273,33.6456,33.609,33.6273,272449.0
2022-10-10 10:25:00,36.78,36.86,36.77,36.84,832906.0,33.6181,33.6913,33.609,33.673,832906.0
2022-10-10 10:30:00,36.84,36.95,36.79,36.85,1097102.0,33.673,33.7735,33.6273,33.6821,1097102.0
2022-10-10 10:35:00,36.84,36.86,36.71,36.72,360360.0,33.673,33.6913,33.5542,33.5633,360360.0
2022-10-10 10:40:00,36.71,36.75,36.7,36.72,256403.0,33.5542,33.5907,33.545,33.5633,256403.0
2022-10-10 10:45:00,36.72,36.76,36.69,36.73,1120640.0,33.5633,33.5999,33.5359,33.5724,1120640.0
2022-10-10 10:50:00,36.73,36.73,36.67,36.7,174577.0,33.5724,33.5724,33.5176,33.545,174577.0
2022-10-10 10:55:00,36.69,36.73,36.67,36.72,184482.0,33.5359,33.5724,33.5176,33.5633,184482.0
2022-10-10 11:00:00,36.72,36.72,36.61,36.62,300432.0,33.5633,33.5633,33.4628,33.4719,300432.0
2022-10-10 11:05:00,36.62,36.67,36.62,36.66,134947.0,33.4719,33.5176,33.4719,33.5085,134947.0
2022-10-10 11:10:00,36.65,36.7,36.64,36.7,1186696.0,33.4993,33.545,33.4902,33.545,1186696.0
2022-10-10 11:15:00,36.7,36.71,36.62,36.64,528377.0,33.545,33.5542,33.4719,33.4902,528377.0
2022-10-10 11:20:00,36.64,36.75,36.63,36.75,196255.0,33.4902,33.5907,33.481,33.5907,196255.0
2022-10-10 11:25:00,36.74,36.75,36.67,36.69,186265.0,33.5816,33.5907,33.5176,33.5359,186265.0
2022-10-10 11:30:00,36.68,36.69,36.65,36.68,220133.0,33.5267,33.5359,33.4993,33.5267,220133.0
2022-10-10 11:35:00,36.68,36.69,36.64,36.65,121778.0,33.5267,33.5359,33.4902,33.4993,121778.0
2022-10-10 11:40:00,36.65,36.67,36.61,36.67,400551.0,33.4993,33.5176,33.4628,33.5176,400551.0
2022-10-10 11:45:00,36.66,36.71,36.65,36.71,346137.0,33.5085,33.5542,33.4993,33.5542,346137.0
2022-10-10 11:50:00,36.7,36.76,36.69,36.73,395243.0,33.545,33.5999,33.5359,33.5724,395243.0
2022-10-10 11:55:00,36.74,36.77,36.69,36.7,556730.0,33.5816,33.609,33.5359,33.545,556730.0
2022-10-10 12:00:00,36.7,36.74,36.7,36.73,354769.0,33.545,33.5816,33.545,33.5724,354769.0
2022-10-10 12:05:00,36.73,36.75,36.67,36.7,521606.0,33.5724,33.5907,33.5176,33.545,521606.0
2022-10-10 12:10:00,36.7,36.7,36.66,36.67,66823.0,33.545,33.545,33.5085,33.5176,66823.0
2022-10-10 12:15:00,36.68,36.7,36.66,36.66,105103.0,33.5267,33.545,33.5085,33.5085,105103.0
2022-10-10 12:20:00,36.66,36.67,36.61,36.62,391261.0,33.5085,33.5176,33.4628,33.4719,391261.0
2022-10-10 12:25:00,36.61,36.64,36.57,36.59,82804.0,33.4628,33.4902,33.4262,33.4445,82804.0
2022-10-10 12:30:00,36.59,36.62,36.57,36.59,64435.0,33.4445,33.4719,33.4262,33.4445,64435.0
2022-10-10 12:35:00,36.58,36.61,36.57,36.61,82545.0,33.4353,33.4628,33.4262,33.4628,82545.0
2022-10-10 12:40:00,36.62,36.64,36.59,36.6,78233.0,33.4719,33.4902,33.4445,33.4536,78233.0
2022-10-10 12:45:00,36.6,36.62,36.58,36.59,79883.0,33.4536,33.4719,33.4353,33.4445,79883.0
2022-10-10 12:50:00,36.59,36.6,36.55,36.57,177578.0,33.4445,33.4536,33.4079,33.4262,177578.0
2022-10-10 12:55:00,36.57,36.6,36.56,36.56,85990.0,33.4262,33.4536,33.4171,33.4171,85990.0
2022-10-10 13:00:00,36.56,36.57,36.54,36.56,253214.0,33.4171,33.4262,33.3988,33.4171,253214.0
2022-10-10 13:05:00,36.56,36.56,36.52,36.55,277020.0,33.4171,33.4171,33.3805,33.4079,277020.0
2022-10-10 13:10:00,36.55,36.63,36.5,36.6,844524.0,33.4079,33.481,33.3622,33.4536,844524.0
2022-10-10 13:15:00,36.61,36.62,36.56,36.59,343446.0,33.4628,33.4719,33.4171,33.4445,343446.0
2022-10-10 13:20:00,36.59,36.64,36.59,36.63,166269.0,33.4445,33.4902,33.4445,33.481,166269.0
2022-10-10 13:25:00,36.62,36.64,36.6,36.63,304586.0,33.4719,33.4902,33.4536,33.481,304586.0
2022-10-10 13:30:00,36.63,36.7,36.62,36.68,369417.0,33.481,33.545,33.4719,33.5267,369417.0
2022-10-10 13:35:00,36.68,36.72,36.67,36.7,263316.0,33.5267,33.5633,33.5176,33.545,263316.0
2022-10-10 13:40:00,36.72,36.72,36.67,36.68,153909.0,33.5633,33.5633,33.5176,33.5267,153909.0
2022-10-10 13:45:00,36.67,36.86,36.67,36.83,687746.0,33.5176,33.6913,33.5176,33.6639,687746.0
2022-10-10 13:50:00,36.83,36.87,36.81,36.84,175215.0,33.6639,33.7004,33.6456,33.673,175215.0
2022-10-10 13:55:00,36.84,36.86,36.81,36.81,302215.0,33.673,33.6913,33.6456,33.6456,302215.0
2022-10-10 14:00:00,36.82,36.83,36.8,36.82,218663.0,33.6547,33.6639,33.6364,33.6547,218663.0
2022-10-10 14:05:00,36.81,36.82,36.76,36.77,107758.0,33.6456,33.6547,33.5999,33.609,107758.0
2022-10-10 14:10:00,36.76,36.79,36.74,36.75,152035.0,33.5999,33.6273,33.5816,33.5907,152035.0
2022-10-10 14:15:00,36.75,36.76,36.73,36.75,73299.0,33.5907,33.5999,33.5724,33.5907,73299.0
2022-10-10 14:20:00,36.75,36.78,36.7,36.73,148854.0,33.5907,33.6181,33.545,33.5724,148854.0
2022-10-10 14:25:00,36.72,36.76,36.72,36.73,142044.0,33.5633,33.5999,33.5633,33.5724,142044.0
2022-10-10 14:30:00,36.75,36.82,36.72,36.8,373995.0,33.5907,33.6547,33.5633,33.6364,373995.0
2022-10-10 14:35:00,36.79,36.82,36.77,36.81,157277.0,33.6273,33.6547,33.609,33.6456,157277.0
2022-10-10 14:40:00,36.81,36.83,36.76,36.78,177511.0,33.6456,33.6639,33.5999,33.6181,177511.0
2022-10-10 14:45:00,36.77,36.78,36.73,36.75,233076.0,33.609,33.6181,33.5724,33.5907,233076.0
2022-10-10 14:50:00,36.75,36.78,36.73,36.76,241707.0,33.5907,33.6181,33.5724,33.5999,241707.0
2022-10-10 14:55:00,36.77,36.77,36.7,36.73,90689.0,33.609,33.609,33.545,33.5724,90689.0
2022-10-10 15:00:00,36.73,36.77,36.71,36.73,214502.0,33.5724,33.609,33.5542,33.5724,214502.0
2022-10-10 15:05:00,36.72,36.76,36.71,36.76,441191.0,33.5633,33.5999,33.5542,33.5999,441191.0
2022-10-10 15:10:00,36.75,36.79,36.73,36.78,314454.0,33.5907,33.6273,33.5724,33.6181,314454.0
2022-10-10 15:15:00,36.78,36.83,36.77,36.82,184231.0,33.6181,33.6639,33.609,33.6547,184231.0
2022-10-10 15:20:00,36.82,36.83,36.78,36.8,290785.0,33.6547,33.6639,33.6181,33.6364,290785.0
2022-10-10 15:25:00,36.8,36.8,36.72,36.75,179449.0,33.6364,33.6364,33.5633,33.5907,179449.0
2022-10-10 15:30:00,36.74,36.77,36.72,36.75,378666.0,33.5816,33.609,33.5633,33.5907,378666.0
2022-10-10 15:35:00,36.75,36.8,36.74,36.77,143097.0,33.5907,33.6364,33.5816,33.609,143097.0
2022-10-10 15:40:00,36.77,36.78,36.74,36.76,418292.0,33.609,33.6181,33.5816,33.5999,418292.0
2022-10-10 15:45:00,36.76,36.81,36.74,36.79,632921.0,33.5999,33.6456,33.5816,33.6273,632921.0
2022-10-10 15:50:00,36.78,36.82,36.74,36.78,293946.0,33.6181,33.6547,33.5816,33.6181,293946.0
2022-10-10 15:55:00,36.78,36.78,36.7,36.7,207211.0,33.6181,33.6181,33.545,33.545,207211.0
2022-10-11 09:30:00,36.47,36.51,36.42,36.45,335646.0,33.3348,33.3714,33.2891,33.3165,335646.0
2022-10-11 09:35:00,36.44,36.45,36.39,36.41,295596.0,33.3074,33.3165,33.2617,33.28,295596.0
2022-10-11 09:40:00,36.4,36.43,36.38,36.42,268297.0,33.2708,33.2982,33.2525,33.2891,268297.0
2022-10-11 09:45:00,36.42,36.46,36.36,36.4,457959.0,33.2891,33.3257,33.2343,33.2708,457959.0
2022-10-11 09:50:00,36.4,36.42,36.31,36.32,1160795.0,33.2708,33.2891,33.1886,33.1977,1160795.0
2022-10-11 09:55:00,36.31,36.34,36.29,36.3,442700.0,33.1886,33.216,33.1703,33.1794,442700.0
2022-10-11 10:00:00,36.29,36.3,36.2,36.25,501369.0,33.1703,33.1794,33.088,33.1337,501369.0
2022-10-11 10:05:00,36.25,36.26,36.2,36.23,243638.0,33.1337,33.1429,33.088,33.1154,243638.0
2022-10-11 10:10:00,36.22,36.31,36.2,36.31,386438.0,33.1063,33.1886,33.088,33.1886,386438.0
2022-10-11 10:15:00,36.3,36.35,36.28,36.32,352105.0,33.1794,33.2251,33.1611,33.1977,352105.0
2022-10-11 10:20:00,36.31,36.34,36.29,36.3,692738.0,33.1886,33.216,33.1703,33.1794,692738.0
2022-10-11 10:25:00,36.3,36.36,36.28,36.3,252635.0,33.1794,33.2343,33.1611,33.1794,252635.0
2022-10-11 10:30:00,36.3,36.4,36.26,36.37,319203.0,33.1794,33.2708,33.1429,33.2434,319203.0
2022-10-11 10:35:00,36.38,36.43,36.37,36.42,216075.0,33.2525,33.2982,33.2434,33.2891,216075.0
2022-10-11 10:40:00,36.42,36.5,36.41,36.46,246390.0,33.2891,33.3622,33.28,33.3257,246390.0
2022-10-11 10:45:00,36.47,36.48,36.42,36.44,202397.0,33.3348,33.3439,33.2891,33.3074,202397.0
2022-10-11 10:50:00,36.44,36.48,36.42,36.44,238183.0,33.3074,33.3439,33.2891,33.3074,238183.0
2022-10-11 10:55:00,36.44,36.49,36.4,36.41,237278.0,33.3074,33.3531,33.2708,33.28,237278.0
2022-10-11 11:00:00,36.4,36.56,36.4,36.54,197610.0,33.2708,33.4171,33.2708,33.3988,197610.0
2022-10-11 11:05:00,36.54,36.55,36.47,36.5,273145.0,33.3988,33.4079,33.3348,33.3622,273145.0
2022-10-11 11:10:00,36.5,36.52,36.46,36.51,412331.0,33.3622,33.3805,33.3257,33.3714,412331.0
2022-10-11 11:15:00,36.52,36.56,36.51,36.52,289551.0,33.3805,33.4171,33.3714,33.3805,289551.0
2022-10-11 11:20:00,36.52,36.55,36.51,36.54,346767.0,33.3805,33.4079,33.3714,33.3988,346767.0
2022-10-11 11:25:00,36.54,36.56,36.5,36.54,332378.0,33.3988,33.4171,33.3622,33.3988,332378.0
2022-10-11 11:30:00,36.54,36.63,36.53,36.62,550571.0,33.3988,33.481,33.3896,33.4719,550571.0
2022-10-11 11:35:00,36.62,36.65,36.59,36.62,207208.0,33.4719,33.4993,33.4445,33.4719,207208.0
2022-10-11 11:40:00,36.63,36.68,36.6,36.68,192133.0,33.481,33.5267,33.4536,33.5267,192133.0
2022-10-11 11:45:00,36.67,36.73,36.66,36.7,286799.0,33.5176,33.5724,33.5085,33.545,286799.0
2022-10-11 11:50:00,36.7,36.73,36.67,36.67,381098.0,33.545,33.5724,33.5176,33.5176,381098.0
2022-10-11 11:55:00,36.68,36.75,36.67,36.72,193380.0,33.5267,33.5907,33.5176,33.5633,193380.0
2022-10-11 12:00:00,36.73,36.73,36.63,36.64,182160.0,33.5724,33.5724,33.481,33.4902,182160.0
2022-10-11 12:05:00,36.64,36.64,36.57,36.59,310238.0,33.4902,33.4902,33.4262,33.4445,310238.0
2022-10-11 12:10:00,36.6,36.67,36.59,36.67,93639.0,33.4536,33.5176,33.4445,33.5176,93639.0
2022-10-11 12:15:00,36.68,36.75,36.66,36.75,96275.0,33.5267,33.5907,33.5085,33.5907,96275.0
2022-10-11 12:20:00,36.75,36.79,36.73,36.77,342269.0,33.5907,33.6273,33.5724,33.609,342269.0
2022-10-11 12:25:00,36.76,36.78,36.73,36.74,103429.0,33.5999,33.6181,33.5724,33.5816,103429.0
2022-10-11 12:30:00,36.75,36.79,36.74,36.77,84255.0,33.5907,33.6273,33.5816,33.609,84255.0
2022-10-11 12:35:00,36.77,36.79,36.74,36.79,261361.0,33.609,33.6273,33.5816,33.6273,261361.0
2022-10-11 12:40:00,36.79,36.86,36.78,36.85,210420.0,33.6273,33.6913,33.6181,33.6821,210420.0
2022-10-11 12:45:00,36.85,36.89,36.84,36.84,161066.0,33.6821,33.7187,33.673,33.673,161066.0
2022-10-11 12:50:00,36.85,36.87,36.81,36.82,177772.0,33.6821,33.7004,33.6456,33.6547,177772.0
2022-10-11 12:55:00,36.82,36.84,36.79,36.8,146061.0,33.6547,33.673,33.6273,33.6364,146061.0
2022-10-11 13:00:00,36.8,36.81,36.77,36.77,182829.0,33.6364,33.6456,33.609,33.609,182829.0
2022-10-11 13:05:00,36.77,36.82,36.75,36.81,277919.0,33.609,33.6547,33.5907,33.6456,277919.0
2022-10-11 13:10:00,36.8,36.81,36.77,36.78,153445.0,33.6364,33.6456,33.609,33.6181,153445.0
2022-10-11 13:15:00,36.78,36.8,36.74,36.76,304324.0,33.6181,33.6364,33.5816,33.5999,304324.0
2022-10-11 13:20:00,36.75,36.79,36.75,36.78,244290.0,33.5907,33.6273,33.5907,33.6181,244290.0
2022-10-11 13:25:00,36.79,36.79,36.69,36.72,718128.0,33.6273,33.6273,33.5359,33.5633,718128.0
2022-10-11 13:30:00,36.72,36.74,36.68,36.74,402653.0,33.5633,33.5816,33.5267,33.5816,402653.0
2022-10-11 13:35:00,36.74,36.75,36.7,36.73,264485.0,33.5816,33.5907,33.545,33.5724,264485.0
2022-10-11 13:40:00,36.73,36.77,36.72,36.75,92238.0,33.5724,33.609,33.5633,33.5907,92238.0
2022-10-11 13:45:00,36.75,36.79,36.74,36.76,45842.0,33.5907,33.6273,33.5816,33.5999,45842.0
2022-10-11 13:50:00,36.75,36.79,36.73,36.75,194032.0,33.5907,33.6273,33.5724,33.5907,194032.0
2022-10-11 13:55:00,36.74,36.77,36.73,36.76,160336.0,33.5816,33.609,33.5724,33.5999,160336.0
2022-10-11 14:00:00,36.76,36.77,36.72,36.75,295844.0,33.5999,33.609,33.5633,33.5907,295844.0
2022-10-11 14:05:00,36.76,36.78,36.7,36.72,211183.0,33.5999,33.6181,33.545,33.5633,211183.0
2022-10-11 14:10:00,36.72,36.73,36.67,36.7,337128.0,33.5633,33.5724,33.5176,33.545,337128.0
2022-10-11 14:15:00,36.7,36.71,36.66,36.66,106721.0,33.545,33.5542,33.5085,33.5085,106721.0
2022-10-11 14:20:00,36.65,36.71,36.65,36.7,3190130.0,33.4993,33.5542,33.4993,33.545,3190130.0
2022-10-11 14:25:00,36.7,36.73,36.68,36.7,396292.0,33.545,33.5724,33.5267,33.545,396292.0
2022-10-11 14:30:00,36.7,36.74,36.7,36.72,166969.0,33.545,33.5816,33.545,33.5633,166969.0
2022-10-11 14:35:00,36.73,36.73,36.68,36.72,173602.0,33.5724,33.5724,33.5267,33.5633,173602.0
2022-10-11 14:40:00,36.71,36.73,36.62,36.63,153971.0,33.5542,33.5724,33.4719,33.481,153971.0
2022-10-11 14:45:00,36.62,36.63,36.47,36.48,568351.0,33.4719,33.481,33.3348,33.3439,568351.0
2022-10-11 14:50:00,36.48,36.49,36.41,36.41,394071.0,33.3439,33.3531,33.28,33.28,394071.0
2022-10-11 14:55:00,36.41,36.41,36.3,36.31,183993.0,33.28,33.28,33.1794,33.1886,183993.0
2022-10-11 15:00:00,36.31,36.33,36.24,36.28,1948124.0,33.1886,33.2068,33.1246,33.1611,1948124.0
2022-10-11 15:05:00,36.27,36.3,36.23,36.25,202758.0,33.152,33.1794,33.1154,33.1337,202758.0
2022-10-11 15:10:00,36.25,36.27,36.19,36.25,493592.0,33.1337,33.152,33.0789,33.1337,493592.0
2022-10-11 15:15:00,36.24,36.28,36.18,36.26,381644.0,33.1246,33.1611,33.0697,33.1429,381644.0
2022-10-11 15:20:00,36.26,36.32,36.25,36.3,518299.0,33.1429,33.1977,33.1337,33.1794,518299.0
2022-10-11 15:25:00,36.3,36.32,36.23,36.27,557376.0,33.1794,33.1977,33.1154,33.152,557376.0
2022-10-11 15:30:00,36.28,36.3,36.21,36.28,756161.0,33.1611,33.1794,33.0971,33.1611,756161.0
2022-10-11 15:35:00,36.27,36.36,36.27,36.34,355437.0,33.152,33.2343,33.152,33.216,355437.0
2022-10-11 15:40:00,36.34,36.34,36.28,36.33,358279.0,33.216,33.216,33.1611,33.2068,358279.0
2022-10-11 15:45:00,36.33,36.35,36.3,36.34,473077.0,33.2068,33.2251,33.1794,33.216,473077.0
2022-10-11 15:50:00,36.34,36.34,36.27,36.33,433585.0,33.216,33.216,33.152,33.2068,433585.0
2022-10-11 15:55:00,36.34,36.36,36.28,36.29,350316.0,33.216,33.2343,33.1611,33.1703,350316.0
2022-10-12 09:30:00,36.23,36.24,36.08,36.13,335343.0,33.1154,33.1246,32.9783,33.024,335343.0
2022-10-12 09:35:00,36.13,36.29,36.12,36.25,180008.0,33.024,33.1703,33.0149,33.1337,180008.0
2022-10-12 09:40:00,36.24,36.31,36.19,36.31,191371.0,33.1246,33.1886,33.0789,33.1886,191371.0
2022-10-12 09:45:00,36.31,36.34,36.23,36.24,206244.0,33.1886,33.216,33.1154,33.1246,206244.0
2022-10-12 09:50:00,36.24,36.27,36.18,36.2,237014.0,33.1246,33.152,33.0697,33.088,237014.0
2022-10-12 09:55:00,36.2,36.28,36.19,36.25,320006.0,33.088,33.1611,33.0789,33.1337,320006.0
2022-10-12 10:00:00,36.25,36.31,36.24,36.29,645315.0,33.1337,33.1886,33.1246,33.1703,645315.0
2022-10-12 10:05:00,36.29,36.3,36.2,36.23,258749.0,33.1703,33.1794,33.088,33.1154,258749.0
2022-10-12 10:10:00,36.23,36.28,36.21,36.25,182878.0,33.1154,33.1611,33.0971,33.1337,182878.0
2022-10-12 10:15:00,36.24,36.27,36.21,36.26,296160.0,33.1246,33.152,33.0971,33.1429,296160.0
2022-10-12 10:20:00,36.25,36.25,36.13,36.19,378579.0,33.1337,33.1337,33.024,33.0789,378579.0
2022-10-12 10:25:00,36.19,36.29,36.17,36.25,191894.0,33.0789,33.1703,33.0606,33.1337,191894.0
2022-10-12 10:30:00,36.24,36.31,36.22,36.28,127287.0,33.1246,33.1886,33.1063,33.1611,127287.0
2022-10-12 10:35:00,36.28,36.28,36.2,36.2,181377.0,33.1611,33.1611,33.088,33.088,181377.0
2022-10-12 10:40:00,36.2,36.22,36.16,36.16,123669.0,33.088,33.1063,33.0514,33.0514,123669.0
2022-10-12 10:45:00,36.16,36.21,36.12,36.18,215494.0,33.0514,33.0971,33.0149,33.0697,215494.0
2022-10-12 10:50:00,36.19,36.3,36.18,36.29,174475.0,33.0789,33.1794,33.0697,33.1703,174475.0
2022-10-12 10:55:00,36.28,36.3,36.23,36.25,228974.0,33.1611,33.1794,33.1154,33.1337,228974.0
2022-10-12 11:00:00,36.25,36.3,36.24,36.28,122241.0,33.1337,33.1794,33.1246,33.1611,122241.0
2022-10-12 11:05:00,36.27,36.3,36.26,36.29,97740.0,33.152,33.1794,33.1429,33.1703,97740.0
2022-10-12 11:10:00,36.29,36.32,36.28,36.31,302973.0,33.1703,33.1977,33.1611,33.1886,302973.0
2022-10-12 11:15:00,36.31,36.36,36.28,36.34,232169.0,33.1886,33.2343,33.1611,33.216,232169.0
2022-10-12 11:20:00,36.33,36.34,36.28,36.3,1310801.0,33.2068,33.216,33.1611,33.1794,1310801.0
2022-10-12 11:25:00,36.3,36.31,36.25,36.29,204064.0,33.1794,33.1886,33.1337,33.1703,204064.0
2022-10-12 11:30:00,36.29,36.31,36.25,36.26,198670.0,33.1703,33.1886,33.1337,33.1429,198670.0
2022-10-12 11:35:00,36.26,36.3,36.24,36.25,304774.0,33.1429,33.1794,33.1246,33.1337,304774.0
2022-10-12 11:40:00,36.26,36.33,36.23,36.29,336056.0,33.1429,33.2068,33.1154,33.1703,336056.0
2022-10-12 11:45:00,36.3,36.3,36.25,36.27,272207.0,33.1794,33.1794,33.1337,33.152,272207.0
2022-10-12 11:50:00,36.26,36.31,36.25,36.3,96687.0,33.1429,33.1886,33.1337,33.1794,96687.0
2022-10-12 11:55:00,36.3,36.33,36.28,36.3,205339.0,33.1794,33.2068,33.1611,33.1794,205339.0
2022-10-12 12:00:00,36.31,36.33,36.28,36.29,389914.0,33.1886,33.2068,33.1611,33.1703,389914.0
2022-10-12 12:05:00,36.3,36.35,36.26,36.28,301937.0,33.1794,33.2251,33.1429,33.1611,301937.0
2022-10-12 12:10:00,36.28,36.29,36.22,36.24,158984.0,33.1611,33.1703,33.1063,33.1246,158984.0
2022-10-12 12:15:00,36.24,36.28,36.24,36.26,111350.0,33.1246,33.1611,33.1246,33.1429,111350.0
2022-10-12 12:20:00,36.26,36.28,36.24,36.25,186793.0,33.1429,33.1611,33.1246,33.1337,186793.0
2022-10-12 12:25:00,36.25,36.28,36.22,36.25,265135.0,33.1337,33.1611,33.1063,33.1337,265135.0
2022-10-12 12:30:00,36.25,36.26,36.22,36.25,155003.0,33.1337,33.1429,33.1063,33.1337,155003.0
2022-10-12 12:35:00,36.24,36.25,36.19,36.2,101626.0,33.1246,33.1337,33.0789,33.088,101626.0
2022-10-12 12:40:00,36.2,36.21,36.18,36.2,106096.0,33.088,33.0971,33.0697,33.088,106096.0
2022-10-12 12:45:00,36.2,36.23,36.19,36.2,395347.0,33.088,33.1154,33.0789,33.088,395347.0
2022-10-12 12:50:00,36.21,36.25,36.2,36.23,185996.0,33.0971,33.1337,33.088,33.1154,185996.0
2022-10-12 12:55:00,36.24,36.29,36.24,36.26,160521.0,33.1246,33.1703,33.1246,33.1429,160521.0
2022-10-12 13:00:00,36.26,36.29,36.23,36.23,468767.0,33.1429,33.1703,33.1154,33.1154,468767.0
2022-10-12 13:05:00,36.23,36.27,36.22,36.26,101700.0,33.1154,33.152,33.1063,33.1429,101700.0
2022-10-12 13:10:00,36.26,36.28,36.24,36.27,160362.0,33.1429,33.1611,33.1246,33.152,160362.0
2022-10-12 13:15:00,36.27,36.28,36.23,36.23,67145.0,33.152,33.1611,33.1154,33.1154,67145.0
2022-10-12 13:20:00,36.24,36.25,36.23,36.23,46611.0,33.1246,33.1337,33.1154,33.1154,46611.0
2022-10-12 13:25:00,36.24,36.28,36.23,36.27,107164.0,33.1246,33.1611,33.1154,33.152,107164.0
2022-10-12 13:30:00,36.27,36.28,36.22,36.23,97688.0,33.152,33.1611,33.1063,33.1154,97688.0
2022-10-12 13:35:00,36.23,36.23,36.19,36.23,149175.0,33.1154,33.1154,33.0789,33.1154,149175.0
2022-10-12 13:40:00,36.23,36.24,36.2,36.22,98717.0,33.1154,33.1246,33.088,33.1063,98717.0
2022-10-12 13:45:00,36.22,36.25,36.21,36.24,210082.0,33.1063,33.1337,33.0971,33.1246,210082.0
2022-10-12 13:50:00,36.23,36.25,36.21,36.23,167377.0,33.1154,33.1337,33.0971,33.1154,167377.0
2022-10-12 13:55:00,36.23,36.23,36.2,36.21,501948.0,33.1154,33.1154,33.088,33.0971,501948.0
2022-10-12 14:00:00,36.23,36.31,36.16,36.2,524751.0,33.1154,33.1886,33.0514,33.088,524751.0
2022-10-12 14:05:00,36.21,36.33,36.2,36.3,217838.0,33.0971,33.2068,33.088,33.1794,217838.0
2022-10-12 14:10:00,36.29,36.4,36.26,36.38,291306.0,33.1703,33.2708,33.1429,33.2525,291306.0
2022-10-12 14:15:00,36.38,36.39,36.32,36.36,501182.0,33.2525,33.2617,33.1977,33.2343,501182.0
2022-10-12 14:20:00,36.35,36.36,36.28,36.33,217159.0,33.2251,33.2343,33.1611,33.2068,217159.0
2022-10-12 14:25:00,36.32,36.39,36.31,36.38,149294.0,33.1977,33.2617,33.1886,33.2525,149294.0
2022-10-12 14:30:00,36.38,36.4,36.32,36.36,219752.0,33.2525,33.2708,33.1977,33.2343,219752.0
2022-10-12 14:35:00,36.36,36.39,36.33,36.34,141709.0,33.2343,33.2617,33.2068,33.216,141709.0
2022-10-12 14:40:00,36.34,36.35,36.31,36.33,212126.0,33.216,33.2251,33.1886,33.2068,212126.0
2022-10-12 14:45:00,36.32,36.33,36.26,36.28,202405.0,33.1977,33.2068,33.1429,33.1611,202405.0
2022-10-12 14:50:00,36.27,36.28,36.23,36.25,653686.0,33.152,33.1611,33.1154,33.1337,653686.0
2022-10-12 14:55:00,36.24,36.26,36.21,36.23,246416.0,33.1246,33.1429,33.0971,33.1154,246416.0
2022-10-12 15:00:00,36.23,36.24,36.19,36.2,138767.0,33.1154,33.1246,33.0789,33.088,138767.0
2022-10-12 15:05:00,36.19,36.26,36.19,36.23,444372.0,33.0789,33.1429,33.0789,33.1154,444372.0
2022-10-12 15:10:00,36.24,36.26,36.23,36.25,328166.0,33.1246,33.1429,33.1154,33.1337,328166.0
2022-10-12 15:15:00,36.25,36.29,36.22,36.29,234754.0,33.1337,33.1703,33.1063,33.1703,234754.0
2022-10-12 15:20:00,36.29,36.31,36.26,36.27,522485.0,33.1703,33.1886,33.1429,33.152,522485.0
2022-10-12 15:25:00,36.27,36.29,36.25,36.25,213210.0,33.152,33.1703,33.1337,33.1337,213210.0
2022-10-12 15:30:00,36.25,36.3,36.25,36.29,404341.0,33.1337,33.1794,33.1337,33.1703,404341.0
2022-10-12 15:35:00,36.28,36.31,36.28,36.28,223503.0,33.1611,33.1886,33.1611,33.1611,223503.0
2022-10-12 15:40:00,36.28,36.3,36.27,36.29,239683.0,33.1611,33.1794,33.152,33.1703,239683.0
2022-10-12 15:45:00,36.29,36.3,36.25,36.25,329254.0,33.1703,33.1794,33.1337,33.1337,329254.0
2022-10-12 15:50:00,36.25,36.26,36.23,36.26,280562.0,33.1337,33.1429,33.1154,33.1429,280562.0
2022-10-12 15:55:00,36.26,36.26,36.19,36.2,431345.0,33.1429,33.1429,33.0789,33.088,431345.0
2022-10-13 09:30:00,35.52,35.57,35.44,35.57,670291.0,32.4665,32.5122,32.3933,32.5122,670291.0
2022-10-13 09:35:00,35.58,35.59,35.44,35.47,449612.0,32.5213,32.5304,32.3933,32.4208,449612.0
2022-10-13 09:40:00,35.48,35.58,35.42,35.48,449543.0,32.4299,32.5213,32.3751,32.4299,449543.0
2022-10-13 09:45:00,35.48,35.7,35.45,35.69,610368.0,32.4299,32.631,32.4025,32.6219,610368.0
2022-10-13 09:50:00,35.69,35.87,35.67,35.84,238324.0,32.6219,32.7864,32.6036,32.759,238324.0
2022-10-13 09:55:00,35.83,35.88,35.75,35.83,262497.0,32.7498,32.7955,32.6767,32.7498,262497.0
2022-10-13 10:00:00,35.84,35.9,35.8,35.88,497264.0,32.759,32.8138,32.7224,32.7955,497264.0
2022-10-13 10:05:00,35.88,35.96,35.84,35.93,346239.0,32.7955,32.8686,32.759,32.8412,346239.0
2022-10-13 10:10:00,35.91,35.99,35.85,35.98,378475.0,32.8229,32.8961,32.7681,32.8869,378475.0
2022-10-13 10:15:00,35.98,36.02,35.92,35.94,392115.0,32.8869,32.9235,32.8321,32.8504,392115.0
2022-10-13 10:20:00,35.93,35.98,35.9,35.92,435240.0,32.8412,32.8869,32.8138,32.8321,435240.0
2022-10-13 10:25:00,35.91,35.93,35.82,35.84,260902.0,32.8229,32.8412,32.7407,32.759,260902.0
2022-10-13 10:30:00,35.84,36.0,35.82,35.91,761677.0,32.759,32.9052,32.7407,32.8229,761677.0
2022-10-13 10:35:00,35.91,36.0,35.87,35.97,540833.0,32.8229,32.9052,32.7864,32.8778,540833.0
2022-10-13 10:40:00,35.98,36.03,35.94,35.96,335392.0,32.8869,32.9326,32.8504,32.8686,335392.0
2022-10-13 10:45:00,35.96,36.13,35.94,36.12,439091.0,32.8686,33.024,32.8504,33.0149,439091.0
2022-10-13 10:50:00,36.12,36.14,36.07,36.12,1759475.0,33.0149,33.0332,32.9692,33.0149,1759475.0
2022-10-13 10:55:00,36.11,36.18,36.11,36.12,622442.0,33.0057,33.0697,33.0057,33.0149,622442.0
2022-10-13 11:00:00,36.11,36.18,36.09,36.17,394622.0,33.0057,33.0697,32.9875,33.0606,394622.0
2022-10-13 11:05:00,36.17,36.37,36.16,36.35,497483.0,33.0606,33.2434,33.0514,33.2251,497483.0
2022-10-13 11:10:00,36.34,36.38,36.29,36.38,158308.0,33.216,33.2525,33.1703,33.2525,158308.0
2022-10-13 11:15:00,36.38,36.57,36.33,36.52,785984.0,33.2525,33.4262,33.2068,33.3805,785984.0
2022-10-13 11:20:00,36.53,36.75,36.53,36.59,889898.0,33.3896,33.5907,33.3896,33.4445,889898.0
2022-10-13 11:25:00,36.59,36.65,36.52,36.6,350499.0,33.4445,33.4993,33.3805,33.4536,350499.0
2022-10-13 11:30:00,36.6,36.64,36.55,36.62,871884.0,33.4536,33.4902,33.4079,33.4719,871884.0
2022-10-13 11:35:00,36.64,36.93,36.63,36.85,462439.0,33.4902,33.7553,33.481,33.6821,462439.0
2022-10-13 11:40:00,36.86,36.98,36.77,36.8,702490.0,33.6913,33.801,33.609,33.6364,702490.0
2022-10-13 11:45:00,36.79,36.82,36.73,36.79,637477.0,33.6273,33.6547,33.5724,33.6273,637477.0
2022-10-13 11:50:00,36.79,36.88,36.76,36.85,1067899.0,33.6273,33.7096,33.5999,33.6821,1067899.0
2022-10-13 11:55:00,36.85,36.88,36.77,36.81,204408.0,33.6821,33.7096,33.609,33.6456,204408.0
2022-10-13 12:00:00,36.82,36.92,36.8,36.9,298650.0,33.6547,33.7461,33.6364,33.7278,298650.0
2022-10-13 12:05:00,36.92,36.93,36.83,36.84,199827.0,33.7461,33.7553,33.6639,33.673,199827.0
2022-10-13 12:10:00,36.84,36.85,36.74,36.78,260829.0,33.673,33.6821,33.5816,33.6181,260829.0
2022-10-13 12:15:00,36.78,36.81,36.69,36.7,125163.0,33.6181,33.6456,33.5359,33.545,125163.0
2022-10-13 12:20:00,36.71,36.77,36.67,36.73,218616.0,33.5542,33.609,33.5176,33.5724,218616.0
2022-10-13 12:25:00,36.72,36.77,36.68,36.71,226741.0,33.5633,33.609,33.5267,33.5542,226741.0
2022-10-13 12:30:00,36.72,36.77,36.68,36.76,411301.0,33.5633,33.609,33.5267,33.5999,411301.0
2022-10-13 12:35:00,36.76,36.78,36.72,36.74,204398.0,33.5999,33.6181,33.5633,33.5816,204398.0
2022-10-13 12:40:00,36.74,36.84,36.73,36.83,169557.0,33.5816,33.673,33.5724,33.6639,169557.0
2022-10-13 12:45:00,36.84,36.85,36.79,36.84,307785.0,33.673,33.6821,33.6273,33.673,307785.0
2022-10-13 12:50:00,36.84,36.88,36.8,36.8,535390.0,33.673,33.7096,33.6364,33.6364,535390.0
2022-10-13 12:55:00,36.8,36.84,36.78,36.82,160755.0,33.6364,33.673,33.6181,33.6547,160755.0
2022-10-13 13:00:00,36.82,36.89,36.81,36.89,248080.0,33.6547,33.7187,33.6456,33.7187,248080.0
2022-10-13 13:05:00,36.89,36.9,36.82,36.83,259525.0,33.7187,33.7278,33.6547,33.6639,259525.0
2022-10-13 13:10:00,36.83,36.85,36.78,36.82,103009.0,33.6639,33.6821,33.6181,33.6547,103009.0
2022-10-13 13:15:00,36.82,36.9,36.82,36.88,102392.0,33.6547,33.7278,33.6547,33.7096,102392.0
2022-10-13 13:20:00,36.88,36.97,36.88,36.97,131535.0,33.7096,33.7918,33.7096,33.7918,131535.0
2022-10-13 13:25:00,36.96,37.04,36.95,37.0,208059.0,33.7827,33.8558,33.7735,33.8192,208059.0
2022-10-13 13:30:00,37.0,37.1,37.0,37.08,429226.0,33.8192,33.9106,33.8192,33.8924,429226.0
2022-10-13 13:35:00,37.08,37.09,37.02,37.03,303758.0,33.8924,33.9015,33.8375,33.8467,303758.0
2022-10-13 13:40:00,37.04,37.06,36.97,36.98,156853.0,33.8558,33.8741,33.7918,33.801,156853.0
2022-10-13 13:45:00,36.99,37.02,36.96,37.01,91960.0,33.8101,33.8375,33.7827,33.8284,91960.0
2022-10-13 13:50:00,37.02,37.05,36.99,37.02,131679.0,33.8375,33.8649,33.8101,33.8375,131679.0
2022-10-13 13:55:00,37.03,37.04,36.99,37.02,114373.0,33.8467,33.8558,33.8101,33.8375,114373.0
2022-10-13 14:00:00,37.01,37.01,36.95,37.0,226285.0,33.8284,33.8284,33.7735,33.8192,226285.0
2022-10-13 14:05:00,37.0,37.01,36.93,36.95,394539.0,33.8192,33.8284,33.7553,33.7735,394539.0
2022-10-13 14:10:00,36.96,36.98,36.9,36.95,341287.0,33.7827,33.801,33.7278,33.7735,341287.0
2022-10-13 14:15:00,36.95,36.98,36.93,36.95,118798.0,33.7735,33.801,33.7553,33.7735,118798.0
2022-10-13 14:20:00,36.95,36.96,36.92,36.93,265767.0,33.7735,33.7827,33.7461,33.7553,265767.0
2022-10-13 14:25:00,36.94,36.94,36.84,36.86,121279.0,33.7644,33.7644,33.673,33.6913,121279.0
2022-10-13 14:30:00,36.86,36.91,36.86,36.89,129153.0,33.6913,33.737,33.6913,33.7187,129153.0
2022-10-13 14:35:00,36.9,36.95,36.88,36.94,129052.0,33.7278,33.7735,33.7096,33.7644,129052.0
2022-10-13 14:40:00,36.93,36.96,36.9,36.94,205320.0,33.7553,33.7827,33.7278,33.7644,205320.0
2022-10-13 14:45:00,36.95,36.99,36.93,36.97,108716.0,33.7735,33.8101,33.7553,33.7918,108716.0
2022-10-13 14:50:00,36.96,37.02,36.94,36.99,274530.0,33.7827,33.8375,33.7644,33.8101,274530.0
2022-10-13 14:55:00,37.0,37.03,36.98,37.01,203552.0,33.8192,33.8467,33.801,33.8284,203552.0
2022-10-13 15:00:00,37.01,37.01,36.96,36.98,544013.0,33.8284,33.8284,33.7827,33.801,544013.0
2022-10-13 15:05:00,36.98,37.06,36.97,37.05,330328.0,33.801,33.8741,33.7918,33.8649,330328.0
2022-10-13 15:10:00,37.06,37.06,36.99,36.99,146955.0,33.8741,33.8741,33.8101,33.8101,146955.0
2022-10-13 15:15:00,37.0,37.03,36.98,37.0,241673.0,33.8192,33.8467,33.801,33.8192,241673.0
2022-10-13 15:20:00,37.0,37.0,36.95,36.97,175556.0,33.8192,33.8192,33.7735,33.7918,175556.0
2022-10-13 15:25:00,36.98,36.99,36.92,36.93,143651.0,33.801,33.8101,33.7461,33.7553,143651.0
2022-10-13 15:30:00,36.93,36.99,36.88,36.91,289836.0,33.7553,33.8101,33.7096,33.737,289836.0
2022-10-13 15:35:00,36.9,36.94,36.87,36.94,409748.0,33.7278,33.7644,33.7004,33.7644,409748.0
2022-10-13 15:40:00,36.93,36.97,36.89,36.96,235942.0,33.7553,33.7918,33.7187,33.7827,235942.0
2022-10-13 15:45:00,36.96,36.98,36.93,36.95,358717.0,33.7827,33.801,33.7553,33.7735,358717.0
2022-10-13 15:50:00,36.94,37.02,36.92,37.0,594815.0,33.7644,33.8375,33.7461,33.8192,594815.0
2022-10-13 15:55:00,37.0,37.0,36.93,36.94,405029.0,33.8192,33.8192,33.7553,33.7644,405029.0
2022-10-14 09:30:00,37.14,37.17,37.03,37.07,348494.0,33.9472,33.9746,33.8467,33.8832,348494.0
2022-10-14 09:35:00,37.05,37.25,37.05,37.23,451819.0,33.8649,34.0477,33.8649,34.0295,451819.0
2022-10-14 09:40:00,37.23,37.24,36.97,36.98,157031.0,34.0295,34.0386,33.7918,33.801,157031.0
2022-10-14 09:45:00,36.97,36.98,36.91,36.97,229669.0,33.7918,33.801,33.737,33.7918,229669.0
2022-10-14 09:50:00,36.96,37.05,36.91,36.93,233139.0,33.7827,33.8649,33.737,33.7553,233139.0
2022-10-14 09:55:00,36.94,36.98,36.9,36.92,167848.0,33.7644,33.801,33.7278,33.7461,167848.0
2022-10-14 10:00:00,36.92,36.92,36.66,36.79,940218.0,33.7461,33.7461,33.5085,33.6273,940218.0
2022-10-14 10:05:00,36.79,36.84,36.73,36.76,237267.0,33.6273,33.673,33.5724,33.5999,237267.0
2022-10-14 10:10:00,36.76,36.77,36.6,36.62,299524.0,33.5999,33.609,33.4536,33.4719,299524.0
2022-10-14 10:15:00,36.61,36.66,36.57,36.62,193216.0,33.4628,33.5085,33.4262,33.4719,193216.0
2022-10-14 10:20:00,36.62,36.63,36.52,36.54,343334.0,33.4719,33.481,33.3805,33.3988,343334.0
2022-10-14 10:25:00,36.54,36.66,36.52,36.62,316272.0,33.3988,33.5085,33.3805,33.4719,316272.0
2022-10-14 10:30:00,36.62,36.71,36.61,36.64,164738.0,33.4719,33.5542,33.4628,33.4902,164738.0
2022-10-14 10:35:00,36.65,36.7,36.61,36.64,198629.0,33.4993,33.545,33.4628,33.4902,198629.0
2022-10-14 10:40:00,36.64,36.69,36.53,36.53,301233.0,33.4902,33.5359,33.3896,33.3896,301233.0
2022-10-14 10:45:00,36.54,36.61,36.51,36.54,241032.0,33.3988,33.4628,33.3714,33.3988,241032.0
2022-10-14 10:50:00,36.54,36.65,36.51,36.63,270623.0,33.3988,33.4993,33.3714,33.481,270623.0
2022-10-14 10:55:00,36.63,36.71,36.62,36.7,228719.0,33.481,33.5542,33.4719,33.545,228719.0
2022-10-14 11:00:00,36.7,36.79,36.7,36.79,309972.0,33.545,33.6273,33.545,33.6273,309972.0
2022-10-14 11:05:00,36.79,36.79,36.69,36.69,91748.0,33.6273,33.6273,33.5359,33.5359,91748.0
2022-10-14 11:10:00,36.71,36.71,36.6,36.62,184398.0,33.5542,33.5542,33.4536,33.4719,184398.0
2022-10-14 11:15:00,36.61,36.64,36.53,36.55,541338.0,33.4628,33.4902,33.3896,33.4079,541338.0
2022-10-14 11:20:00,36.55,36.63,36.54,36.59,184444.0,33.4079,33.481,33.3988,33.4445,184444.0
2022-10-14 11:25:00,36.6,36.66,36.6,36.65,280167.0,33.4536,33.5085,33.4536,33.4993,280167.0
2022-10-14 11:30:00,36.66,36.66,36.54,36.55,280782.0,33.5085,33.5085,33.3988,33.4079,280782.0
2022-10-14 11:35:00,36.55,36.57,36.5,36.56,154050.0,33.4079,33.4262,33.3622,33.4171,154050.0
2022-10-14 11:40:00,36.56,36.58,36.48,36.52,610496.0,33.4171,33.4353,33.3439,33.3805,610496.0
2022-10-14 11:45:00,36.52,36.52,36.46,36.48,148727.0,33.3805,33.3805,33.3257,33.3439,148727.0
2022-10-14 11:50:00,36.5,36.52,36.43,36.46,331094.0,33.3622,33.3805,33.2982,33.3257,331094.0
2022-10-14 11:55:00,36.48,36.51,36.46,36.47,52657.0,33.3439,33.3714,33.3257,33.3348,52657.0
2022-10-14 12:00:00,36.46,36.57,36.45,36.56,166020.0,33.3257,33.4262,33.3165,33.4171,166020.0
2022-10-14 12:05:00,36.55,36.56,36.38,36.38,206831.0,33.4079,33.4171,33.2525,33.2525,206831.0
2022-10-14 12:10:00,36.38,36.43,36.38,36.39,134283.0,33.2525,33.2982,33.2525,33.2617,134283.0
2022-10-14 12:15:00,36.38,36.41,36.34,36.4,85683.0,33.2525,33.28,33.216,33.2708,85683.0
2022-10-14 12:20:00,36.4,36.43,36.36,36.43,187295.0,33.2708,33.2982,33.2343,33.2982,187295.0
2022-10-14 12:25:00,36.43,36.48,36.41,36.48,221198.0,33.2982,33.3439,33.28,33.3439,221198.0
2022-10-14 12:30:00,36.47,36.5,36.43,36.44,214572.0,33.3348,33.3622,33.2982,33.3074,214572.0
2022-10-14 12:35:00,36.43,36.51,36.43,36.49,179440.0,33.2982,33.3714,33.2982,33.3531,179440.0
2022-10-14 12:40:00,36.48,36.53,36.47,36.51,139411.0,33.3439,33.3896,33.3348,33.3714,139411.0
2022-10-14 12:45:00,36.51,36.53,36.43,36.44,222396.0,33.3714,33.3896,33.2982,33.3074,222396.0
2022-10-14 12:50:00,36.43,36.44,36.39,36.41,136112.0,33.2982,33.3074,33.2617,33.28,136112.0
2022-10-14 12:55:00,36.41,36.42,36.39,36.41,161918.0,33.28,33.2891,33.2617,33.28,161918.0
2022-10-14 13:00:00,36.41,36.49,36.41,36.46,232368.0,33.28,33.3531,33.28,33.3257,232368.0
2022-10-14 13:05:00,36.46,36.47,36.37,36.4,140348.0,33.3257,33.3348,33.2434,33.2708,140348.0
2022-10-14 13:10:00,36.4,36.44,36.38,36.39,130624.0,33.2708,33.3074,33.2525,33.2617,130624.0
2022-10-14 13:15:00,36.39,36.44,36.38,36.41,193226.0,33.2617,33.3074,33.2525,33.28,193226.0
2022-10-14 13:20:00,36.41,36.43,36.35,36.41,139589.0,33.28,33.2982,33.2251,33.28,139589.0
2022-10-14 13:25:00,36.41,36.44,36.38,36.43,348614.0,33.28,33.3074,33.2525,33.2982,348614.0
2022-10-14 13:30:00,36.43,36.48,36.42,36.45,239518.0,33.2982,33.3439,33.2891,33.3165,239518.0
2022-10-14 13:35:00,36.46,36.48,36.42,36.46,240527.0,33.3257,33.3439,33.2891,33.3257,240527.0
2022-10-14 13:40:00,36.46,36.5,36.43,36.43,279642.0,33.3257,33.3622,33.2982,33.2982,279642.0
2022-10-14 13:45:00,36.44,36.48,36.44,36.47,200455.0,33.3074,33.3439,33.3074,33.3348,200455.0
2022-10-14 13:50:00,36.46,36.47,36.42,36.45,284656.0,33.3257,33.3348,33.2891,33.3165,284656.0
2022-10-14 13:55:00,36.45,36.5,36.44,36.48,136892.0,33.3165,33.3622,33.3074,33.3439,136892.0
2022-10-14 14:00:00,36.49,36.49,36.44,36.46,131031.0,33.3531,33.3531,33.3074,33.3257,131031.0
2022-10-14 14:05:00,36.46,36.47,36.4,36.43,249184.0,33.3257,33.3348,33.2708,33.2982,249184.0
2022-10-14 14:10:00,36.42,36.42,36.38,36.4,138785.0,33.2891,33.2891,33.2525,33.2708,138785.0
2022-10-14 14:15:00,36.4,36.41,36.35,36.36,240410.0,33.2708,33.28,33.2251,33.2343,240410.0
2022-10-14 14:20:00,36.36,36.38,36.35,36.38,393945.0,33.2343,33.2525,33.2251,33.2525,393945.0
2022-10-14 14:25:00,36.37,36.39,36.34,36.38,106576.0,33.2434,33.2617,33.216,33.2525,106576.0
2022-10-14 14:30:00,36.38,36.4,36.35,36.37,164345.0,33.2525,33.2708,33.2251,33.2434,164345.0
2022-10-14 14:35:00,36.37,36.39,36.33,36.34,216661.0,33.2434,33.2617,33.2068,33.216,216661.0
2022-10-14 14:40:00,36.35,36.37,36.31,36.36,581679.0,33.2251,33.2434,33.1886,33.2343,581679.0
2022-10-14 14:45:00,36.36,36.37,36.32,36.36,378658.0,33.2343,33.2434,33.1977,33.2343,378658.0
2022-10-14 14:50:00,36.36,36.37,36.34,36.36,294392.0,33.2343,33.2434,33.216,33.2343,294392.0
2022-10-14 14:55:00,36.36,36.38,36.33,36.37,180521.0,33.2343,33.2525,33.2068,33.2434,180521.0
2022-10-14 15:00:00,36.38,36.43,36.37,36.41,412129.0,33.2525,33.2982,33.2434,33.28,412129.0
2022-10-14 15:05:00,36.4,36.41,36.34,36.36,345980.0,33.2708,33.28,33.216,33.2343,345980.0
2022-10-14 15:10:00,36.36,36.38,36.32,36.32,173743.0,33.2343,33.2525,33.1977,33.1977,173743.0
2022-10-14 15:15:00,36.32,36.33,36.29,36.33,223690.0,33.1977,33.2068,33.1703,33.2068,223690.0
2022-10-14 15:20:00,36.33,36.38,36.31,36.37,371906.0,33.2068,33.2525,33.1886,33.2434,371906.0
2022-10-14 15:25:00,36.36,36.4,36.35,36.4,573877.0,33.2343,33.2708,33.2251,33.2708,573877.0
2022-10-14 15:30:00,36.39,36.42,36.36,36.41,293004.0,33.2617,33.2891,33.2343,33.28,293004.0
2022-10-14 15:35:00,36.42,36.44,36.37,36.38,252119.0,33.2891,33.3074,33.2434,33.2525,252119.0
2022-10-14 15:40:00,36.39,36.4,36.36,36.39,153077.0,33.2617,33.2708,33.2343,33.2617,153077.0
2022-10-14 15:45:00,36.39,36.39,36.34,36.38,266942.0,33.2617,33.2617,33.216,33.2525,266942.0
2022-10-14 15:50:00,36.39,36.4,36.33,36.36,439978.0,33.2617,33.2708,33.2068,33.2343,439978.0
2022-10-14 15:55:00,36.36,36.36,36.29,36.32,483061.0,33.2343,33.2343,33.1703,33.1977,483061.0
2022-10-17 09:30:00,37.2,37.22,37.17,37.19,1166986.0,34.002,34.0203,33.9746,33.9929,1166986.0
2022-10-17 09:35:00,37.2,37.32,37.2,37.32,451846.0,34.002,34.1117,34.002,34.1117,451846.0
2022-10-17 09:40:00,37.33,37.39,37.32,37.32,232134.0,34.1209,34.1757,34.1117,34.1117,232134.0
2022-10-17 09:45:00,37.32,37.36,37.3,37.35,357935.0,34.1117,34.1483,34.0934,34.1391,357935.0
2022-10-17 09:50:00,37.36,37.37,37.28,37.29,245220.0,34.1483,34.1574,34.0752,34.0843,245220.0
2022-10-17 09:55:00,37.3,37.3,37.21,37.24,458456.0,34.0934,34.0934,34.0112,34.0386,458456.0
2022-10-17 10:00:00,37.24,37.28,37.23,37.26,448831.0,34.0386,34.0752,34.0295,34.0569,448831.0
2022-10-17 10:05:00,37.27,37.31,37.23,37.29,370789.0,34.066,34.1026,34.0295,34.0843,370789.0
2022-10-17 10:10:00,37.28,37.38,37.27,37.38,239151.0,34.0752,34.1666,34.066,34.1666,239151.0
2022-10-17 10:15:00,37.37,37.39,37.32,37.33,314958.0,34.1574,34.1757,34.1117,34.1209,314958.0
2022-10-17 10:20:00,37.34,37.39,37.3,37.3,337972.0,34.13,34.1757,34.0934,34.0934,337972.0
2022-10-17 10:25:00,37.3,37.34,37.28,37.34,113593.0,34.0934,34.13,34.0752,34.13,113593.0
2022-10-17 10:30:00,37.33,37.4,37.31,37.35,219381.0,34.1209,34.1848,34.1026,34.1391,219381.0
2022-10-17 10:35:00,37.36,37.41,37.35,37.4,195262.0,34.1483,34.194,34.1391,34.1848,195262.0
2022-10-17 10:40:00,37.4,37.41,37.36,37.37,57244.0,34.1848,34.194,34.1483,34.1574,57244.0
2022-10-17 10:45:00,37.38,37.39,37.33,37.35,323435.0,34.1666,34.1757,34.1209,34.1391,323435.0
2022-10-17 10:50:00,37.35,37.35,37.26,37.29,526115.0,34.1391,34.1391,34.0569,34.0843,526115.0
2022-10-17 10:55:00,37.29,37.31,37.26,37.3,174717.0,34.0843,34.1026,34.0569,34.0934,174717.0
2022-10-17 11:00:00,37.3,37.35,37.3,37.33,168126.0,34.0934,34.1391,34.0934,34.1209,168126.0
2022-10-17 11:05:00,37.32,37.33,37.25,37.26,171130.0,34.1117,34.1209,34.0477,34.0569,171130.0
2022-10-17 11:10:00,37.26,37.3,37.24,37.25,85550.0,34.0569,34.0934,34.0386,34.0477,85550.0
2022-10-17 11:15:00,37.26,37.26,37.21,37.22,188487.0,34.0569,34.0569,34.0112,34.0203,188487.0
2022-10-17 11:20:00,37.22,37.31,37.21,37.3,379216.0,34.0203,34.1026,34.0112,34.0934,379216.0
2022-10-17 11:25:00,37.3,37.34,37.28,37.34,1485314.0,34.0934,34.13,34.0752,34.13,1485314.0
2022-10-17 11:30:00,37.34,37.34,37.29,37.31,242800.0,34.13,34.13,34.0843,34.1026,242800.0
2022-10-17 11:35:00,37.31,37.35,37.3,37.34,165090.0,34.1026,34.1391,34.0934,34.13,165090.0
2022-10-17 11:40:00,37.35,37.41,37.34,37.36,164554.0,34.1391,34.194,34.13,34.1483,164554.0
2022-10-17 11:45:00,37.35,37.4,37.35,37.38,265127.0,34.1391,34.1848,34.1391,34.1666,265127.0
2022-10-17 11:50:00,37.39,37.44,37.37,37.41,116819.0,34.1757,34.2214,34.1574,34.194,116819.0
2022-10-17 11:55:00,37.42,37.43,37.38,37.39,441226.0,34.2031,34.2123,34.1666,34.1757,441226.0
2022-10-17 12:00:00,37.39,37.4,37.36,37.37,384386.0,34.1757,34.1848,34.1483,34.1574,384386.0
2022-10-17 12:05:00,37.37,37.44,37.37,37.43,126985.0,34.1574,34.2214,34.1574,34.2123,126985.0
2022-10-17 12:10:00,37.44,37.44,37.34,37.39,127053.0,34.2214,34.2214,34.13,34.1757,127053.0
2022-10-17 12:15:00,37.39,37.4,37.33,37.34,104025.0,34.1757,34.1848,34.1209,34.13,104025.0
2022-10-17 12:20:00,37.35,37.38,37.32,37.36,214494.0,34.1391,34.1666,34.1117,34.1483,214494.0
2022-10-17 12:25:00,37.36,37.39,37.35,37.38,152711.0,34.1483,34.1757,34.1391,34.1666,152711.0
2022-10-17 12:30:00,37.38,37.41,37.36,37.41,123032.0,34.1666,34.194,34.1483,34.194,123032.0
2022-10-17 12:35:00,37.4,37.41,37.35,37.37,827784.0,34.1848,34.194,34.1391,34.1574,827784.0
2022-10-17 12:40:00,37.37,37.37,37.29,37.32,382680.0,34.1574,34.1574,34.0843,34.1117,382680.0
2022-10-17 12:45:00,37.32,37.35,37.29,37.32,1343243.0,34.1117,34.1391,34.0843,34.1117,1343243.0
2022-10-17 12:50:00,37.33,37.35,37.31,37.35,203632.0,34.1209,34.1391,34.1026,34.1391,203632.0
2022-10-17 12:55:00,37.35,37.35,37.29,37.32,254773.0,34.1391,34.1391,34.0843,34.1117,254773.0
2022-10-17 13:00:00,37.32,37.33,37.28,37.32,162614.0,34.1117,34.1209,34.0752,34.1117,162614.0
2022-10-17 13:05:00,37.31,37.36,37.31,37.34,125593.0,34.1026,34.1483,34.1026,34.13,125593.0
2022-10-17 13:10:00,37.33,37.36,37.32,37.34,319777.0,34.1209,34.1483,34.1117,34.13,319777.0
2022-10-17 13:15:00,37.34,37.37,37.31,37.32,221817.0,34.13,34.1574,34.1026,34.1117,221817.0
2022-10-17 13:20:00,37.33,37.39,37.31,37.39,420998.0,34.1209,34.1757,34.1026,34.1757,420998.0
2022-10-17 13:25:00,37.39,37.39,37.35,37.36,223625.0,34.1757,34.1757,34.1391,34.1483,223625.0
2022-10-17 13:30:00,37.37,37.38,37.35,37.36,172677.0,34.1574,34.1666,34.1391,34.1483,172677.0
2022-10-17 13:35:00,37.36,37.38,37.35,37.36,90943.0,34.1483,34.1666,34.1391,34.1483,90943.0
2022-10-17 13:40:00,37.37,37.37,37.34,37.34,223326.0,34.1574,34.1574,34.13,34.13,223326.0
2022-10-17 13:45:00,37.34,37.4,37.34,37.39,191700.0,34.13,34.1848,34.13,34.1757,191700.0
2022-10-17 13:50:00,37.38,37.39,37.37,37.38,124039.0,34.1666,34.1757,34.1574,34.1666,124039.0
2022-10-17 13:55:00,37.38,37.38,37.35,37.35,267802.0,34.1666,34.1666,34.1391,34.1391,267802.0
2022-10-17 14:00:00,37.36,37.4,37.35,37.37,251425.0,34.1483,34.1848,34.1391,34.1574,251425.0
2022-10-17 14:05:00,37.37,37.37,37.34,37.35,159907.0,34.1574,34.1574,34.13,34.1391,159907.0
2022-10-17 14:10:00,37.34,37.36,37.31,37.32,719535.0,34.13,34.1483,34.1026,34.1117,719535.0
2022-10-17 14:15:00,37.32,37.32,37.3,37.32,111629.0,34.1117,34.1117,34.0934,34.1117,111629.0
2022-10-17 14:20:00,37.32,37.33,37.29,37.3,122088.0,34.1117,34.1209,34.0843,34.0934,122088.0
2022-10-17 14:25:00,37.3,37.31,37.27,37.3,92647.0,34.0934,34.1026,34.066,34.0934,92647.0
2022-10-17 14:30:00,37.3,37.31,37.28,37.3,129894.0,34.0934,34.1026,34.0752,34.0934,129894.0
2022-10-17 14:35:00,37.3,37.35,37.29,37.34,139952.0,34.0934,34.1391,34.0843,34.13,139952.0
2022-10-17 14:40:00,37.34,37.36,37.33,37.35,200859.0,34.13,34.1483,34.1209,34.1391,200859.0
2022-10-17 14:45:00,37.35,37.36,37.32,37.34,163109.0,34.1391,34.1483,34.1117,34.13,163109.0
2022-10-17 14:50:00,37.34,37.34,37.31,37.34,97445.0,34.13,34.13,34.1026,34.13,97445.0
2022-10-17 14:55:00,37.33,37.35,37.32,37.33,462655.0,34.1209,34.1391,34.1117,34.1209,462655.0
2022-10-17 15:00:00,37.33,37.33,37.28,37.3,427148.0,34.1209,34.1209,34.0752,34.0934,427148.0
2022-10-17 15:05:00,37.3,37.32,37.27,37.28,388690.0,34.0934,34.1117,34.066,34.0752,388690.0
2022-10-17 15:10:00,37.27,37.29,37.26,37.29,233485.0,34.066,34.0843,34.0569,34.0843,233485.0
2022-10-17 15:15:00,37.28,37.29,37.25,37.28,320375.0,34.0752,34.0843,34.0477,34.0752,320375.0
2022-10-17 15:20:00,37.28,37.3,37.25,37.29,174637.0,34.0752,34.0934,34.0477,34.0843,174637.0
2022-10-17 15:25:00,37.3,37.31,37.28,37.3,225707.0,34.0934,34.1026,34.0752,34.0934,225707.0
2022-10-17 15:30:00,37.3,37.33,37.29,37.32,288971.0,34.0934,34.1209,34.0843,34.1117,288971.0
2022-10-17 15:35:00,37.31,37.32,37.3,37.3,224635.0,34.1026,34.1117,34.0934,34.0934,224635.0
2022-10-17 15:40:00,37.3,37.34,37.29,37.33,221911.0,34.0934,34.13,34.0843,34.1209,221911.0
2022-10-17 15:45:00,37.33,37.33,37.3,37.31,246457.0,34.1209,34.1209,34.0934,34.1026,246457.0
2022-10-17 15:50:00,37.31,37.34,37.31,37.32,536256.0,34.1026,34.13,34.1026,34.1117,536256.0
2022-10-17 15:55:00,37.33,37.33,37.25,37.28,433838.0,34.1209,34.1209,34.0477,34.0752,433838.0
2022-10-18 09:30:00,37.81,37.86,37.79,37.8,333284.0,34.5596,34.6053,34.5413,34.5505,333284.0
2022-10-18 09:35:00,37.82,37.86,37.81,37.84,419175.0,34.5687,34.6053,34.5596,34.587,419175.0
2022-10-18 09:40:00,37.84,37.84,37.77,37.79,198462.0,34.587,34.587,34.523,34.5413,198462.0
2022-10-18 09:45:00,37.79,37.79,37.72,37.78,263292.0,34.5413,34.5413,34.4773,34.5322,263292.0
2022-10-18 09:50:00,37.77,37.79,37.63,37.65,193580.0,34.523,34.5413,34.3951,34.4134,193580.0
2022-10-18 09:55:00,37.64,37.71,37.64,37.67,79182.0,34.4042,34.4682,34.4042,34.4316,79182.0
2022-10-18 10:00:00,37.68,37.74,37.67,37.73,231880.0,34.4408,34.4956,34.4316,34.4865,231880.0
2022-10-18 10:05:00,37.73,37.77,37.71,37.75,131136.0,34.4865,34.523,34.4682,34.5048,131136.0
2022-10-18 10:10:00,37.75,37.76,37.71,37.72,275471.0,34.5048,34.5139,34.4682,34.4773,275471.0
2022-10-18 10:15:00,37.72,37.73,37.65,37.66,170543.0,34.4773,34.4865,34.4134,34.4225,170543.0
2022-10-18 10:20:00,37.66,37.68,37.6,37.61,370483.0,34.4225,34.4408,34.3677,34.3768,370483.0
2022-10-18 10:25:00,37.61,37.63,37.54,37.55,265502.0,34.3768,34.3951,34.3128,34.322,265502.0
2022-10-18 10:30:00,37.55,37.57,37.5,37.52,152840.0,34.322,34.3402,34.2763,34.2945,152840.0
2022-10-18 10:35:00,37.53,37.53,37.45,37.47,156378.0,34.3037,34.3037,34.2306,34.2488,156378.0
2022-10-18 10:40:00,37.47,37.54,37.46,37.54,225151.0,34.2488,34.3128,34.2397,34.3128,225151.0
2022-10-18 10:45:00,37.53,37.56,37.5,37.55,215734.0,34.3037,34.3311,34.2763,34.322,215734.0
2022-10-18 10:50:00,37.55,37.57,37.53,37.56,312088.0,34.322,34.3402,34.3037,34.3311,312088.0
2022-10-18 10:55:00,37.57,37.58,37.54,37.55,123774.0,34.3402,34.3494,34.3128,34.322,123774.0
2022-10-18 11:00:00,37.55,37.57,37.51,37.56,300464.0,34.322,34.3402,34.2854,34.3311,300464.0
2022-10-18 11:05:00,37.56,37.58,37.47,37.48,230081.0,34.3311,34.3494,34.2488,34.258,230081.0
2022-10-18 11:10:00,37.48,37.5,37.39,37.4,422219.0,34.258,34.2763,34.1757,34.1848,422219.0
2022-10-18 11:15:00,37.4,37.43,37.37,37.38,225131.0,34.1848,34.2123,34.1574,34.1666,225131.0
2022-10-18 11:20:00,37.38,37.39,37.3,37.3,86829.0,34.1666,34.1757,34.0934,34.0934,86829.0
2022-10-18 11:25:00,37.3,37.36,37.28,37.34,232301.0,34.0934,34.1483,34.0752,34.13,232301.0
2022-10-18 11:30:00,37.35,37.35,37.27,37.32,97748.0,34.1391,34.1391,34.066,34.1117,97748.0
2022-10-18 11:35:00,37.3,37.31,37.23,37.28,88374.0,34.0934,34.1026,34.0295,34.0752,88374.0
2022-10-18 11:40:00,37.29,37.31,37.24,37.31,150711.0,34.0843,34.1026,34.0386,34.1026,150711.0
2022-10-18 11:45:00,37.3,37.37,37.3,37.36,87395.0,34.0934,34.1574,34.0934,34.1483,87395.0
2022-10-18 11:50:00,37.36,37.41,37.34,37.39,93509.0,34.1483,34.194,34.13,34.1757,93509.0
2022-10-18 11:55:00,37.38,37.4,37.33,37.4,81090.0,34.1666,34.1848,34.1209,34.1848,81090.0
2022-10-18 12:00:00,37.39,37.4,37.35,37.38,63495.0,34.1757,34.1848,34.1391,34.1666,63495.0
2022-10-18 12:05:00,37.38,37.44,37.33,37.44,243403.0,34.1666,34.2214,34.1209,34.2214,243403.0
2022-10-18 12:10:00,37.44,37.49,37.43,37.47,284334.0,34.2214,34.2671,34.2123,34.2488,284334.0
2022-10-18 12:15:00,37.47,37.49,37.43,37.47,94648.0,34.2488,34.2671,34.2123,34.2488,94648.0
2022-10-18 12:20:00,37.47,37.47,37.42,37.42,158461.0,34.2488,34.2488,34.2031,34.2031,158461.0
2022-10-18 12:25:00,37.42,37.44,37.38,37.44,171845.0,34.2031,34.2214,34.1666,34.2214,171845.0
2022-10-18 12:30:00,37.43,37.46,37.4,37.45,122902.0,34.2123,34.2397,34.1848,34.2306,122902.0
2022-10-18 12:35:00,37.45,37.55,37.45,37.52,193141.0,34.2306,34.322,34.2306,34.2945,193141.0
2022-10-18 12:40:00,37.52,37.55,37.5,37.5,140448.0,34.2945,34.322,34.2763,34.2763,140448.0
2022-10-18 12:45:00,37.5,37.5,37.45,37.47,137743.0,34.2763,34.2763,34.2306,34.2488,137743.0
2022-10-18 12:50:00,37.47,37.53,37.46,37.52,221585.0,34.2488,34.3037,34.2397,34.2945,221585.0
2022-10-18 12:55:00,37.51,37.53,37.45,37.45,81840.0,34.2854,34.3037,34.2306,34.2306,81840.0
2022-10-18 13:00:00,37.45,37.47,37.32,37.34,327910.0,34.2306,34.2488,34.1117,34.13,327910.0
2022-10-18 13:05:00,37.33,37.42,37.33,37.39,180510.0,34.1209,34.2031,34.1209,34.1757,180510.0
2022-10-18 13:10:00,37.4,37.48,37.39,37.47,220631.0,34.1848,34.258,34.1757,34.2488,220631.0
2022-10-18 13:15:00,37.48,37.48,37.44,37.45,127202.0,34.258,34.258,34.2214,34.2306,127202.0
2022-10-18 13:20:00,37.45,37.49,37.43,37.47,190487.0,34.2306,34.2671,34.2123,34.2488,190487.0
2022-10-18 13:25:00,37.47,37.52,37.46,37.49,157448.0,34.2488,34.2945,34.2397,34.2671,157448.0
2022-10-18 13:30:00,37.51,37.58,37.49,37.58,116152.0,34.2854,34.3494,34.2671,34.3494,116152.0
2022-10-18 13:35:00,37.57,37.58,37.54,37.55,83692.0,34.3402,34.3494,34.3128,34.322,83692.0
2022-10-18 13:40:00,37.55,37.57,37.51,37.53,80154.0,34.322,34.3402,34.2854,34.3037,80154.0
2022-10-18 13:45:00,37.53,37.56,37.49,37.55,119149.0,34.3037,34.3311,34.2671,34.322,119149.0
2022-10-18 13:50:00,37.55,37.58,37.54,37.56,107432.0,34.322,34.3494,34.3128,34.3311,107432.0
2022-10-18 13:55:00,37.56,37.58,37.53,37.55,140632.0,34.3311,34.3494,34.3037,34.322,140632.0
2022-10-18 14:00:00,37.55,37.58,37.51,37.52,141618.0,34.322,34.3494,34.2854,34.2945,141618.0
2022-10-18 14:05:00,37.51,37.53,37.48,37.5,178355.0,34.2854,34.3037,34.258,34.2763,178355.0
2022-10-18 14:10:00,37.5,37.53,37.5,37.51,137932.0,34.2763,34.3037,34.2763,34.2854,137932.0
2022-10-18 14:15:00,37.51,37.51,37.47,37.48,198940.0,34.2854,34.2854,34.2488,34.258,198940.0
2022-10-18 14:20:00,37.48,37.51,37.46,37.5,85185.0,34.258,34.2854,34.2397,34.2763,85185.0
2022-10-18 14:25:00,37.5,37.54,37.48,37.54,122687.0,34.2763,34.3128,34.258,34.3128,122687.0
2022-10-18 14:30:00,37.54,37.54,37.48,37.51,186452.0,34.3128,34.3128,34.258,34.2854,186452.0
2022-10-18 14:35:00,37.51,37.53,37.41,37.43,286677.0,34.2854,34.3037,34.194,34.2123,286677.0
2022-10-18 14:40:00,37.44,37.45,37.34,37.36,248591.0,34.2214,34.2306,34.13,34.1483,248591.0
2022-10-18 14:45:00,37.36,37.38,37.31,37.35,555751.0,34.1483,34.1666,34.1026,34.1391,555751.0
2022-10-18 14:50:00,37.34,37.38,37.31,37.36,486778.0,34.13,34.1666,34.1026,34.1483,486778.0
2022-10-18 14:55:00,37.36,37.42,37.36,37.41,252359.0,34.1483,34.2031,34.1483,34.194,252359.0
2022-10-18 15:00:00,37.41,37.41,37.34,37.38,410521.0,34.194,34.194,34.13,34.1666,410521.0
2022-10-18 15:05:00,37.37,37.41,37.36,37.38,647774.0,34.1574,34.194,34.1483,34.1666,647774.0
2022-10-18 15:10:00,37.38,37.4,37.36,37.37,381611.0,34.1666,34.1848,34.1483,34.1574,381611.0
2022-10-18 15:15:00,37.37,37.4,37.34,37.39,245335.0,34.1574,34.1848,34.13,34.1757,245335.0
2022-10-18 15:20:00,37.38,37.42,37.36,37.41,144323.0,34.1666,34.2031,34.1483,34.194,144323.0
2022-10-18 15:25:00,37.41,37.43,37.39,37.43,447754.0,34.194,34.2123,34.1757,34.2123,447754.0
2022-10-18 15:30:00,37.42,37.52,37.41,37.51,304688.0,34.2031,34.2945,34.194,34.2854,304688.0
2022-10-18 15:35:00,37.51,37.52,37.46,37.5,269002.0,34.2854,34.2945,34.2397,34.2763,269002.0
2022-10-18 15:40:00,37.49,37.53,37.49,37.52,331488.0,34.2671,34.3037,34.2671,34.2945,331488.0
2022-10-18 15:45:00,37.52,37.53,37.49,37.51,188509.0,34.2945,34.3037,34.2671,34.2854,188509.0
2022-10-18 15:50:00,37.51,37.56,37.49,37.5,260326.0,34.2854,34.3311,34.2671,34.2763,260326.0
2022-10-18 15:55:00,37.5,37.53,37.48,37.53,272041.0,34.2763,34.3037,34.258,34.3037,272041.0
2022-10-19 09:30:00,37.13,37.27,37.13,37.27,349500.0,33.9381,34.066,33.9381,34.066,349500.0
2022-10-19 09:35:00,37.27,37.27,37.21,37.21,175750.0,34.066,34.066,34.0112,34.0112,175750.0
2022-10-19 09:40:00,37.22,37.24,37.11,37.14,282710.0,34.0203,34.0386,33.9198,33.9472,282710.0
2022-10-19 09:45:00,37.13,37.13,37.01,37.02,105705.0,33.9381,33.9381,33.8284,33.8375,105705.0
2022-10-19 09:50:00,37.03,37.1,37.03,37.09,177119.0,33.8467,33.9106,33.8467,33.9015,177119.0
2022-10-19 09:55:00,37.09,37.11,37.05,37.05,99317.0,33.9015,33.9198,33.8649,33.8649,99317.0
2022-10-19 10:00:00,37.05,37.1,37.02,37.09,403756.0,33.8649,33.9106,33.8375,33.9015,403756.0
2022-10-19 10:05:00,37.09,37.13,37.09,37.11,159839.0,33.9015,33.9381,33.9015,33.9198,159839.0
2022-10-19 10:10:00,37.12,37.19,37.08,37.18,169260.0,33.9289,33.9929,33.8924,33.9838,169260.0
2022-10-19 10:15:00,37.19,37.21,37.17,37.2,208001.0,33.9929,34.0112,33.9746,34.002,208001.0
2022-10-19 10:20:00,37.2,37.29,37.19,37.28,539400.0,34.002,34.0843,33.9929,34.0752,539400.0
2022-10-19 10:25:00,37.27,37.33,37.25,37.31,210458.0,34.066,34.1209,34.0477,34.1026,210458.0
2022-10-19 10:30:00,37.32,37.33,37.25,37.25,132273.0,34.1117,34.1209,34.0477,34.0477,132273.0
2022-10-19 10:35:00,37.26,37.27,37.24,37.27,187055.0,34.0569,34.066,34.0386,34.066,187055.0
2022-10-19 10:40:00,37.27,37.27,37.19,37.22,90382.0,34.066,34.066,33.9929,34.0203,90382.0
2022-10-19 10:45:00,37.22,37.26,37.2,37.2,154498.0,34.0203,34.0569,34.002,34.002,154498.0
2022-10-19 10:50:00,37.21,37.24,37.17,37.18,210016.0,34.0112,34.0386,33.9746,33.9838,210016.0
2022-10-19 10:55:00,37.17,37.17,37.11,37.15,92266.0,33.9746,33.9746,33.9198,33.9563,92266.0
2022-10-19 11:00:00,37.14,37.17,37.11,37.12,157557.0,33.9472,33.9746,33.9198,33.9289,157557.0
2022-10-19 11:05:00,37.11,37.17,37.11,37.16,95371.0,33.9198,33.9746,33.9198,33.9655,95371.0
2022-10-19 11:10:00,37.16,37.2,37.15,37.17,115893.0,33.9655,34.002,33.9563,33.9746,115893.0
2022-10-19 11:15:00,37.17,37.2,37.15,37.18,368111.0,33.9746,34.002,33.9563,33.9838,368111.0
2022-10-19 11:20:00,37.18,37.2,37.14,37.14,242516.0,33.9838,34.002,33.9472,33.9472,242516.0
2022-10-19 11:25:00,37.14,37.15,37.1,37.14,179974.0,33.9472,33.9563,33.9106,33.9472,179974.0
2022-10-19 11:30:00,37.14,37.15,37.09,37.11,356575.0,33.9472,33.9563,33.9015,33.9198,356575.0
2022-10-19 11:35:00,37.1,37.13,37.06,37.13,229033.0,33.9106,33.9381,33.8741,33.9381,229033.0
2022-10-19 11:40:00,37.13,37.14,37.09,37.11,207086.0,33.9381,33.9472,33.9015,33.9198,207086.0
2022-10-19 11:45:00,37.11,37.16,37.11,37.15,228232.0,33.9198,33.9655,33.9198,33.9563,228232.0
2022-10-19 11:50:00,37.15,37.18,37.12,37.17,358492.0,33.9563,33.9838,33.9289,33.9746,358492.0
2022-10-19 11:55:00,37.17,37.18,37.12,37.13,92364.0,33.9746,33.9838,33.9289,33.9381,92364.0
2022-10-19 12:00:00,37.12,37.13,37.07,37.08,66959.0,33.9289,33.9381,33.8832,33.8924,66959.0
2022-10-19 12:05:00,37.07,37.07,37.02,37.04,122569.0,33.8832,33.8832,33.8375,33.8558,122569.0
2022-10-19 12:10:00,37.04,37.06,37.01,37.05,159187.0,33.8558,33.8741,33.8284,33.8649,159187.0
2022-10-19 12:15:00,37.05,37.09,37.04,37.08,221740.0,33.8649,33.9015,33.8558,33.8924,221740.0
2022-10-19 12:20:00,37.08,37.09,37.04,37.05,87736.0,33.8924,33.9015,33.8558,33.8649,87736.0
2022-10-19 12:25:00,37.05,37.05,37.01,37.03,1253297.0,33.8649,33.8649,33.8284,33.8467,1253297.0
2022-10-19 12:30:00,37.02,37.07,37.02,37.06,154523.0,33.8375,33.8832,33.8375,33.8741,154523.0
2022-10-19 12:35:00,37.07,37.09,37.04,37.05,319663.0,33.8832,33.9015,33.8558,33.8649,319663.0
2022-10-19 12:40:00,37.05,37.05,36.97,36.99,156703.0,33.8649,33.8649,33.7918,33.8101,156703.0
2022-10-19 12:45:00,36.98,36.99,36.92,36.94,179463.0,33.801,33.8101,33.7461,33.7644,179463.0
2022-10-19 12:50:00,36.93,36.98,36.93,36.95,150309.0,33.7553,33.801,33.7553,33.7735,150309.0
2022-10-19 12:55:00,36.95,36.96,36.93,36.95,344108.0,33.7735,33.7827,33.7553,33.7735,344108.0
2022-10-19 13:00:00,36.94,36.97,36.83,36.84,490511.0,33.7644,33.7918,33.6639,33.673,490511.0
2022-10-19 13:05:00,36.84,36.89,36.83,36.88,380926.0,33.673,33.7187,33.6639,33.7096,380926.0
2022-10-19 13:10:00,36.88,36.91,36.86,36.89,257255.0,33.7096,33.737,33.6913,33.7187,257255.0
2022-10-19 13:15:00,36.88,36.92,36.87,36.89,126177.0,33.7096,33.7461,33.7004,33.7187,126177.0
2022-10-19 13:20:00,36.89,36.93,36.89,36.91,135757.0,33.7187,33.7553,33.7187,33.737,135757.0
2022-10-19 13:25:00,36.91,36.96,36.91,36.93,121643.0,33.737,33.7827,33.737,33.7553,121643.0
2022-10-19 13:30:00,36.93,36.96,36.91,36.93,116884.0,33.7553,33.7827,33.737,33.7553,116884.0
2022-10-19 13:35:00,36.93,36.95,36.89,36.9,303697.0,33.7553,33.7735,33.7187,33.7278,303697.0
2022-10-19 13:40:00,36.9,36.93,36.88,36.93,160797.0,33.7278,33.7553,33.7096,33.7553,160797.0
2022-10-19 13:45:00,36.93,36.94,36.9,36.92,141016.0,33.7553,33.7644,33.7278,33.7461,141016.0
2022-10-19 13:50:00,36.91,36.94,36.89,36.94,360759.0,33.737,33.7644,33.7187,33.7644,360759.0
2022-10-19 13:55:00,36.94,36.95,36.91,36.94,562491.0,33.7644,33.7735,33.737,33.7644,562491.0
2022-10-19 14:00:00,36.95,37.0,36.92,36.98,316633.0,33.7735,33.8192,33.7461,33.801,316633.0
2022-10-19 14:05:00,36.98,37.03,36.97,37.01,269756.0,33.801,33.8467,33.7918,33.8284,269756.0
2022-10-19 14:10:00,37.01,37.03,36.99,37.03,520266.0,33.8284,33.8467,33.8101,33.8467,520266.0
2022-10-19 14:15:00,37.02,37.06,37.01,37.02,292176.0,33.8375,33.8741,33.8284,33.8375,292176.0
2022-10-19 14:20:00,37.03,37.04,37.01,37.02,320169.0,33.8467,33.8558,33.8284,33.8375,320169.0
2022-10-19 14:25:00,37.02,37.05,37.01,37.04,153959.0,33.8375,33.8649,33.8284,33.8558,153959.0
2022-10-19 14:30:00,37.04,37.05,37.02,37.04,198743.0,33.8558,33.8649,33.8375,33.8558,198743.0
2022-10-19 14:35:00,37.04,37.05,37.01,37.01,174290.0,33.8558,33.8649,33.8284,33.8284,174290.0
2022-10-19 14:40:00,37.02,37.03,36.99,36.99,124589.0,33.8375,33.8467,33.8101,33.8101,124589.0
2022-10-19 14:45:00,36.99,37.0,36.96,36.97,156879.0,33.8101,33.8192,33.7827,33.7918,156879.0
2022-10-19 14:50:00,36.97,36.98,36.96,36.97,282307.0,33.7918,33.801,33.7827,33.7918,282307.0
2022-10-19 14:55:00,36.97,36.98,36.95,36.97,378274.0,33.7918,33.801,33.7735,33.7918,378274.0
2022-10-19 15:00:00,36.97,37.0,36.95,36.95,278292.0,33.7918,33.8192,33.7735,33.7735,278292.0
2022-10-19 15:05:00,36.96,37.01,36.94,37.0,433377.0,33.7827,33.8284,33.7644,33.8192,433377.0
2022-10-19 15:10:00,37.01,37.03,36.99,37.02,215970.0,33.8284,33.8467,33.8101,33.8375,215970.0
2022-10-19 15:15:00,37.01,37.07,37.0,37.06,162807.0,33.8284,33.8832,33.8192,33.8741,162807.0
2022-10-19 15:20:00,37.06,37.07,37.02,37.02,194391.0,33.8741,33.8832,33.8375,33.8375,194391.0
2022-10-19 15:25:00,37.01,37.03,36.97,36.98,228642.0,33.8284,33.8467,33.7918,33.801,228642.0
2022-10-19 15:30:00,36.98,37.02,36.97,37.02,1704513.0,33.801,33.8375,33.7918,33.8375,1704513.0
2022-10-19 15:35:00,37.02,37.04,37.0,37.02,557736.0,33.8375,33.8558,33.8192,33.8375,557736.0
2022-10-19 15:40:00,37.02,37.04,37.0,37.01,801341.0,33.8375,33.8558,33.8192,33.8284,801341.0
2022-10-19 15:45:00,37.02,37.04,36.99,37.01,823171.0,33.8375,33.8558,33.8101,33.8284,823171.0
2022-10-19 15:50:00,37.01,37.06,37.0,37.06,895711.0,33.8284,33.8741,33.8192,33.8741,895711.0
2022-10-19 15:55:00,37.05,37.09,37.04,37.08,1223226.0,33.8649,33.9015,33.8558,33.8924,1223226.0
2022-10-20 09:30:00,37.14,37.18,37.08,37.16,260399.0,33.9472,33.9838,33.8924,33.9655,260399.0
2022-10-20 09:35:00,37.16,37.16,37.08,37.1,162384.0,33.9655,33.9655,33.8924,33.9106,162384.0
2022-10-20 09:40:00,37.1,37.15,37.08,37.15,129241.0,33.9106,33.9563,33.8924,33.9563,129241.0
2022-10-20 09:45:00,37.15,37.22,37.15,37.17,240414.0,33.9563,34.0203,33.9563,33.9746,240414.0
2022-10-20 09:50:00,37.18,37.24,37.17,37.2,109779.0,33.9838,34.0386,33.9746,34.002,109779.0
2022-10-20 09:55:00,37.2,37.24,37.19,37.2,174777.0,34.002,34.0386,33.9929,34.002,174777.0
2022-10-20 10:00:00,37.2,37.33,37.19,37.33,193948.0,34.002,34.1209,33.9929,34.1209,193948.0
2022-10-20 10:05:00,37.33,37.42,37.32,37.4,326883.0,34.1209,34.2031,34.1117,34.1848,326883.0
2022-10-20 10:10:00,37.41,37.46,37.39,37.41,158617.0,34.194,34.2397,34.1757,34.194,158617.0
2022-10-20 10:15:00,37.42,37.53,37.41,37.52,348666.0,34.2031,34.3037,34.194,34.2945,348666.0
2022-10-20 10:20:00,37.53,37.57,37.52,37.56,107596.0,34.3037,34.3402,34.2945,34.3311,107596.0
2022-10-20 10:25:00,37.55,37.56,37.49,37.55,58357.0,34.322,34.3311,34.2671,34.322,58357.0
2022-10-20 10:30:00,37.56,37.57,37.44,37.47,145685.0,34.3311,34.3402,34.2214,34.2488,145685.0
2022-10-20 10:35:00,37.48,37.49,37.45,37.48,47079.0,34.258,34.2671,34.2306,34.258,47079.0
2022-10-20 10:40:00,37.48,37.5,37.41,37.44,62423.0,34.258,34.2763,34.194,34.2214,62423.0
2022-10-20 10:45:00,37.44,37.48,37.42,37.45,217438.0,34.2214,34.258,34.2031,34.2306,217438.0
2022-10-20 10:50:00,37.45,37.49,37.44,37.45,1169443.0,34.2306,34.2671,34.2214,34.2306,1169443.0
2022-10-20 10:55:00,37.45,37.52,37.44,37.52,225207.0,34.2306,34.2945,34.2214,34.2945,225207.0
2022-10-20 11:00:00,37.52,37.53,37.46,37.48,229527.0,34.2945,34.3037,34.2397,34.258,229527.0
2022-10-20 11:05:00,37.47,37.51,37.46,37.49,278287.0,34.2488,34.2854,34.2397,34.2671,278287.0
2022-10-20 11:10:00,37.49,37.51,37.46,37.5,151201.0,34.2671,34.2854,34.2397,34.2763,151201.0
2022-10-20 11:15:00,37.49,37.5,37.42,37.43,374561.0,34.2671,34.2763,34.2031,34.2123,374561.0
2022-10-20 11:20:00,37.42,37.46,37.41,37.44,97315.0,34.2031,34.2397,34.194,34.2214,97315.0
2022-10-20 11:25:00,37.45,37.45,37.35,37.39,174876.0,34.2306,34.2306,34.1391,34.1757,174876.0
2022-10-20 11:30:00,37.39,37.42,37.38,37.41,474652.0,34.1757,34.2031,34.1666,34.194,474652.0
2022-10-20 11:35:00,37.4,37.46,37.39,37.45,314927.0,34.1848,34.2397,34.1757,34.2306,314927.0
2022-10-20 11:40:00,37.45,37.46,37.42,37.43,80243.0,34.2306,34.2397,34.2031,34.2123,80243.0
2022-10-20 11:45:00,37.44,37.45,37.39,37.41,100304.0,34.2214,34.2306,34.1757,34.194,100304.0
2022-10-20 11:50:00,37.41,37.44,37.39,37.39,97036.0,34.194,34.2214,34.1757,34.1757,97036.0
2022-10-20 11:55:00,37.4,37.4,37.33,37.34,152791.0,34.1848,34.1848,34.1209,34.13,152791.0
2022-10-20 12:00:00,37.34,37.36,37.28,37.3,272401.0,34.13,34.1483,34.0752,34.0934,272401.0
2022-10-20 12:05:00,37.3,37.32,37.23,37.24,359050.0,34.0934,34.1117,34.0295,34.0386,359050.0
2022-10-20 12:10:00,37.24,37.26,37.21,37.23,229979.0,34.0386,34.0569,34.0112,34.0295,229979.0
2022-10-20 12:15:00,37.23,37.28,37.22,37.26,143589.0,34.0295,34.0752,34.0203,34.0569,143589.0
2022-10-20 12:20:00,37.26,37.26,37.18,37.22,99593.0,34.0569,34.0569,33.9838,34.0203,99593.0
2022-10-20 12:25:00,37.21,37.22,37.16,37.19,67200.0,34.0112,34.0203,33.9655,33.9929,67200.0
2022-10-20 12:30:00,37.18,37.22,37.17,37.19,46428.0,33.9838,34.0203,33.9746,33.9929,46428.0
2022-10-20 12:35:00,37.2,37.2,37.14,37.17,113741.0,34.002,34.002,33.9472,33.9746,113741.0
2022-10-20 12:40:00,37.16,37.2,37.15,37.15,489204.0,33.9655,34.002,33.9563,33.9563,489204.0
2022-10-20 12:45:00,37.16,37.16,37.11,37.15,73248.0,33.9655,33.9655,33.9198,33.9563,73248.0
2022-10-20 12:50:00,37.15,37.16,37.12,37.14,74507.0,33.9563,33.9655,33.9289,33.9472,74507.0
2022-10-20 12:55:00,37.15,37.17,37.11,37.16,65929.0,33.9563,33.9746,33.9198,33.9655,65929.0
2022-10-20 13:00:00,37.16,37.18,37.12,37.16,172419.0,33.9655,33.9838,33.9289,33.9655,172419.0
2022-10-20 13:05:00,37.16,37.17,37.02,37.06,302438.0,33.9655,33.9746,33.8375,33.8741,302438.0
2022-10-20 13:10:00,37.05,37.13,37.05,37.09,138308.0,33.8649,33.9381,33.8649,33.9015,138308.0
2022-10-20 13:15:00,37.08,37.1,37.06,37.07,183852.0,33.8924,33.9106,33.8741,33.8832,183852.0
2022-10-20 13:20:00,37.07,37.12,37.05,37.08,134383.0,33.8832,33.9289,33.8649,33.8924,134383.0
2022-10-20 13:25:00,37.08,37.12,37.08,37.1,116067.0,33.8924,33.9289,33.8924,33.9106,116067.0
2022-10-20 13:30:00,37.1,37.11,37.06,37.08,233651.0,33.9106,33.9198,33.8741,33.8924,233651.0
2022-10-20 13:35:00,37.08,37.11,37.06,37.07,200387.0,33.8924,33.9198,33.8741,33.8832,200387.0
2022-10-20 13:40:00,37.07,37.09,37.03,37.05,184461.0,33.8832,33.9015,33.8467,33.8649,184461.0
2022-10-20 13:45:00,37.05,37.07,37.0,37.01,473051.0,33.8649,33.8832,33.8192,33.8284,473051.0
2022-10-20 13:50:00,37.0,37.03,36.98,37.02,265262.0,33.8192,33.8467,33.801,33.8375,265262.0
2022-10-20 13:55:00,37.02,37.04,36.99,37.04,164088.0,33.8375,33.8558,33.8101,33.8558,164088.0
2022-10-20 14:00:00,37.04,37.04,37.0,37.02,260397.0,33.8558,33.8558,33.8192,33.8375,260397.0
2022-10-20 14:05:00,37.01,37.02,36.94,36.96,181480.0,33.8284,33.8375,33.7644,33.7827,181480.0
2022-10-20 14:10:00,36.97,36.98,36.93,36.93,105838.0,33.7918,33.801,33.7553,33.7553,105838.0
2022-10-20 14:15:00,36.94,36.97,36.92,36.96,166783.0,33.7644,33.7918,33.7461,33.7827,166783.0
2022-10-20 14:20:00,36.95,36.97,36.92,36.93,175138.0,33.7735,33.7918,33.7461,33.7553,175138.0
2022-10-20 14:25:00,36.92,36.94,36.91,36.93,121252.0,33.7461,33.7644,33.737,33.7553,121252.0
2022-10-20 14:30:00,36.91,37.01,36.91,37.0,172684.0,33.737,33.8284,33.737,33.8192,172684.0
2022-10-20 14:35:00,37.0,37.02,36.98,37.0,204452.0,33.8192,33.8375,33.801,33.8192,204452.0
2022-10-20 14:40:00,37.0,37.0,36.94,36.95,165255.0,33.8192,33.8192,33.7644,33.7735,165255.0
2022-10-20 14:45:00,36.95,37.0,36.93,36.97,191365.0,33.7735,33.8192,33.7553,33.7918,191365.0
2022-10-20 14:50:00,36.97,37.02,36.95,37.0,164635.0,33.7918,33.8375,33.7735,33.8192,164635.0
2022-10-20 14:55:00,37.0,37.05,36.98,37.01,208560.0,33.8192,33.8649,33.801,33.8284,208560.0
2022-10-20 15:00:00,37.01,37.03,36.99,37.0,179635.0,33.8284,33.8467,33.8101,33.8192,179635.0
2022-10-20 15:05:00,37.0,37.07,36.99,37.05,243158.0,33.8192,33.8832,33.8101,33.8649,243158.0
2022-10-20 15:10:00,37.05,37.06,37.01,37.04,197926.0,33.8649,33.8741,33.8284,33.8558,197926.0
2022-10-20 15:15:00,37.03,37.04,36.97,36.98,567338.0,33.8467,33.8558,33.7918,33.801,567338.0
2022-10-20 15:20:00,36.98,36.99,36.94,36.96,113296.0,33.801,33.8101,33.7644,33.7827,113296.0
2022-10-20 15:25:00,36.96,36.97,36.91,36.95,155352.0,33.7827,33.7918,33.737,33.7735,155352.0
2022-10-20 15:30:00,36.94,36.96,36.9,36.91,147803.0,33.7644,33.7827,33.7278,33.737,147803.0
2022-10-20 15:35:00,36.91,36.95,36.89,36.92,241203.0,33.737,33.7735,33.7187,33.7461,241203.0
2022-10-20 15:40:00,36.92,36.98,36.92,36.98,229935.0,33.7461,33.801,33.7461,33.801,229935.0
2022-10-20 15:45:00,36.98,37.0,36.95,36.99,241931.0,33.801,33.8192,33.7735,33.8101,241931.0
2022-10-20 15:50:00,36.99,37.06,36.98,37.04,663803.0,33.8101,33.8741,33.801,33.8558,663803.0
2022-10-20 15:55:00,37.04,37.05,36.98,36.99,245982.0,33.8558,33.8649,33.801,33.8101,245982.0
2022-10-21 09:30:00,36.68,36.71,36.55,36.65,322382.0,33.5267,33.5542,33.4079,33.4993,322382.0
2022-10-21 09:35:00,36.65,36.77,36.6,36.71,303280.0,33.4993,33.609,33.4536,33.5542,303280.0
2022-10-21 09:40:00,36.73,36.78,36.62,36.78,258151.0,33.5724,33.6181,33.4719,33.6181,258151.0
2022-10-21 09:45:00,36.76,36.87,36.76,36.85,313182.0,33.5999,33.7004,33.5999,33.6821,313182.0
2022-10-21 09:50:00,36.88,36.96,36.81,36.93,303841.0,33.7096,33.7827,33.6456,33.7553,303841.0
2022-10-21 09:55:00,36.94,37.04,36.92,37.04,290974.0,33.7644,33.8558,33.7461,33.8558,290974.0
2022-10-21 10:00:00,37.05,37.07,37.01,37.05,384848.0,33.8649,33.8832,33.8284,33.8649,384848.0
2022-10-21 10:05:00,37.05,37.17,37.02,37.13,277684.0,33.8649,33.9746,33.8375,33.9381,277684.0
2022-10-21 10:10:00,37.13,37.17,37.06,37.1,494432.0,33.9381,33.9746,33.8741,33.9106,494432.0
2022-10-21 10:15:00,37.1,37.11,37.01,37.06,162498.0,33.9106,33.9198,33.8284,33.8741,162498.0
2022-10-21 10:20:00,37.05,37.09,36.91,36.92,218805.0,33.8649,33.9015,33.737,33.7461,218805.0
2022-10-21 10:25:00,36.91,36.92,36.81,36.82,198443.0,33.737,33.7461,33.6456,33.6547,198443.0
2022-10-21 10:30:00,36.82,36.9,36.79,36.8,197803.0,33.6547,33.7278,33.6273,33.6364,197803.0
2022-10-21 10:35:00,36.8,36.88,36.76,36.88,686409.0,33.6364,33.7096,33.5999,33.7096,686409.0
2022-10-21 10:40:00,36.89,36.97,36.88,36.95,310119.0,33.7187,33.7918,33.7096,33.7735,310119.0
2022-10-21 10:45:00,36.94,37.07,36.92,37.06,481991.0,33.7644,33.8832,33.7461,33.8741,481991.0
2022-10-21 10:50:00,37.05,37.13,37.03,37.08,495263.0,33.8649,33.9381,33.8467,33.8924,495263.0
2022-10-21 10:55:00,37.09,37.1,36.93,36.95,235368.0,33.9015,33.9106,33.7553,33.7735,235368.0
2022-10-21 11:00:00,36.95,36.97,36.85,36.88,686839.0,33.7735,33.7918,33.6821,33.7096,686839.0
2022-10-21 11:05:00,36.9,37.0,36.88,37.0,305482.0,33.7278,33.8192,33.7096,33.8192,305482.0
2022-10-21 11:10:00,37.0,37.11,36.98,37.09,678563.0,33.8192,33.9198,33.801,33.9015,678563.0
2022-10-21 11:15:00,37.08,37.13,37.04,37.07,690609.0,33.8924,33.9381,33.8558,33.8832,690609.0
2022-10-21 11:20:00,37.05,37.2,37.03,37.16,439436.0,33.8649,34.002,33.8467,33.9655,439436.0
2022-10-21 11:25:00,37.15,37.24,37.13,37.15,203401.0,33.9563,34.0386,33.9381,33.9563,203401.0
2022-10-21 11:30:00,37.15,37.26,37.15,37.19,192878.0,33.9563,34.0569,33.9563,33.9929,192878.0
2022-10-21 11:35:00,37.19,37.2,37.07,37.09,367492.0,33.9929,34.002,33.8832,33.9015,367492.0
2022-10-21 11:40:00,37.09,37.27,37.07,37.22,197768.0,33.9015,34.066,33.8832,34.0203,197768.0
2022-10-21 11:45:00,37.22,37.35,37.21,37.35,1008903.0,34.0203,34.1391,34.0112,34.1391,1008903.0
2022-10-21 11:50:00,37.35,37.41,37.32,37.39,190373.0,34.1391,34.194,34.1117,34.1757,190373.0
2022-10-21 11:55:00,37.38,37.46,37.34,37.46,459579.0,34.1666,34.2397,34.13,34.2397,459579.0
2022-10-21 12:00:00,37.48,37.56,37.47,37.51,304867.0,34.258,34.3311,34.2488,34.2854,304867.0
2022-10-21 12:05:00,37.5,37.5,37.39,37.44,218852.0,34.2763,34.2763,34.1757,34.2214,218852.0
2022-10-21 12:10:00,37.44,37.44,37.35,37.41,277996.0,34.2214,34.2214,34.1391,34.194,277996.0
2022-10-21 12:15:00,37.4,37.41,37.28,37.3,157173.0,34.1848,34.194,34.0752,34.0934,157173.0
2022-10-21 12:20:00,37.3,37.4,37.25,37.39,441699.0,34.0934,34.1848,34.0477,34.1757,441699.0
2022-10-21 12:25:00,37.4,37.42,37.3,37.32,688695.0,34.1848,34.2031,34.0934,34.1117,688695.0
2022-10-21 12:30:00,37.33,37.42,37.31,37.41,276326.0,34.1209,34.2031,34.1026,34.194,276326.0
2022-10-21 12:35:00,37.41,37.46,37.33,37.34,194608.0,34.194,34.2397,34.1209,34.13,194608.0
2022-10-21 12:40:00,37.34,37.45,37.34,37.42,132757.0,34.13,34.2306,34.13,34.2031,132757.0
2022-10-21 12:45:00,37.42,37.5,37.42,37.48,350816.0,34.2031,34.2763,34.2031,34.258,350816.0
2022-10-21 12:50:00,37.49,37.52,37.47,37.48,95004.0,34.2671,34.2945,34.2488,34.258,95004.0
2022-10-21 12:55:00,37.48,37.5,37.43,37.45,169708.0,34.258,34.2763,34.2123,34.2306,169708.0
2022-10-21 13:00:00,37.45,37.5,37.43,37.5,100043.0,34.2306,34.2763,34.2123,34.2763,100043.0
2022-10-21 13:05:00,37.5,37.51,37.45,37.45,135954.0,34.2763,34.2854,34.2306,34.2306,135954.0
2022-10-21 13:10:00,37.45,37.48,37.44,37.45,217605.0,34.2306,34.258,34.2214,34.2306,217605.0
2022-10-21 13:15:00,37.46,37.47,37.42,37.47,150659.0,34.2397,34.2488,34.2031,34.2488,150659.0
2022-10-21 13:20:00,37.47,37.49,37.4,37.41,194110.0,34.2488,34.2671,34.1848,34.194,194110.0
2022-10-21 13:25:00,37.4,37.46,37.39,37.44,361845.0,34.1848,34.2397,34.1757,34.2214,361845.0
2022-10-21 13:30:00,37.44,37.48,37.43,37.43,76531.0,34.2214,34.258,34.2123,34.2123,76531.0
2022-10-21 13:35:00,37.42,37.46,37.4,37.43,76426.0,34.2031,34.2397,34.1848,34.2123,76426.0
2022-10-21 13:40:00,37.43,37.48,37.42,37.44,270901.0,34.2123,34.258,34.2031,34.2214,270901.0
2022-10-21 13:45:00,37.44,37.47,37.44,37.46,72255.0,34.2214,34.2488,34.2214,34.2397,72255.0
2022-10-21 13:50:00,37.46,37.49,37.46,37.47,144765.0,34.2397,34.2671,34.2397,34.2488,144765.0
2022-10-21 13:55:00,37.47,37.47,37.43,37.46,175306.0,34.2488,34.2488,34.2123,34.2397,175306.0
2022-10-21 14:00:00,37.45,37.48,37.44,37.47,451193.0,34.2306,34.258,34.2214,34.2488,451193.0
2022-10-21 14:05:00,37.47,37.54,37.47,37.53,283598.0,34.2488,34.3128,34.2488,34.3037,283598.0
2022-10-21 14:10:00,37.52,37.53,37.44,37.45,195134.0,34.2945,34.3037,34.2214,34.2306,195134.0
2022-10-21 14:15:00,37.45,37.47,37.41,37.43,577735.0,34.2306,34.2488,34.194,34.2123,577735.0
2022-10-21 14:20:00,37.43,37.44,37.42,37.43,282550.0,34.2123,34.2214,34.2031,34.2123,282550.0
2022-10-21 14:25:00,37.43,37.44,37.39,37.44,205125.0,34.2123,34.2214,34.1757,34.2214,205125.0
2022-10-21 14:30:00,37.44,37.49,37.43,37.45,254450.0,34.2214,34.2671,34.2123,34.2306,254450.0
2022-10-21 14:35:00,37.46,37.49,37.43,37.47,273527.0,34.2397,34.2671,34.2123,34.2488,273527.0
2022-10-21 14:40:00,37.46,37.51,37.46,37.48,310068.0,34.2397,34.2854,34.2397,34.258,310068.0
2022-10-21 14:45:00,37.48,37.52,37.47,37.52,174870.0,34.258,34.2945,34.2488,34.2945,174870.0
2022-10-21 14:50:00,37.53,37.53,37.48,37.5,131503.0,34.3037,34.3037,34.258,34.2763,131503.0
2022-10-21 14:55:00,37.49,37.55,37.48,37.53,247504.0,34.2671,34.322,34.258,34.3037,247504.0
2022-10-21 15:00:00,37.53,37.59,37.53,37.57,177448.0,34.3037,34.3585,34.3037,34.3402,177448.0
2022-10-21 15:05:00,37.58,37.6,37.57,37.6,245436.0,34.3494,34.3677,34.3402,34.3677,245436.0
2022-10-21 15:10:00,37.59,37.64,37.59,37.63,131124.0,34.3585,34.4042,34.3585,34.3951,131124.0
2022-10-21 15:15:00,37.63,37.67,37.6,37.65,287143.0,34.3951,34.4316,34.3677,34.4134,287143.0
2022-10-21 15:20:00,37.65,37.7,37.63,37.7,309508.0,34.4134,34.4591,34.3951,34.4591,309508.0
2022-10-21 15:25:00,37.7,37.71,37.68,37.69,306161.0,34.4591,34.4682,34.4408,34.4499,306161.0
2022-10-21 15:30:00,37.69,37.69,37.64,37.65,126142.0,34.4499,34.4499,34.4042,34.4134,126142.0
2022-10-21 15:35:00,37.66,37.68,37.65,37.67,157075.0,34.4225,34.4408,34.4134,34.4316,157075.0
2022-10-21 15:40:00,37.68,37.69,37.64,37.67,236256.0,34.4408,34.4499,34.4042,34.4316,236256.0
2022-10-21 15:45:00,37.68,37.68,37.66,37.68,202059.0,34.4408,34.4408,34.4225,34.4408,202059.0
2022-10-21 15:50:00,37.68,37.7,37.65,37.66,126959.0,34.4408,34.4591,34.4134,34.4225,126959.0
2022-10-21 15:55:00,37.66,37.69,37.64,37.69,437434.0,34.4225,34.4499,34.4042,34.4499,437434.0
2022-10-24 09:30:00,37.52,37.55,37.46,37.51,534936.0,34.2945,34.322,34.2397,34.2854,534936.0
2022-10-24 09:35:00,37.5,37.61,37.48,37.57,397224.0,34.2763,34.3768,34.258,34.3402,397224.0
2022-10-24 09:40:00,37.57,37.57,37.46,37.51,588661.0,34.3402,34.3402,34.2397,34.2854,588661.0
2022-10-24 09:45:00,37.52,37.72,37.51,37.61,1014943.0,34.2945,34.4773,34.2854,34.3768,1014943.0
2022-10-24 09:50:00,37.62,37.73,37.6,37.72,184538.0,34.3859,34.4865,34.3677,34.4773,184538.0
2022-10-24 09:55:00,37.73,37.78,37.66,37.7,215362.0,34.4865,34.5322,34.4225,34.4591,215362.0
2022-10-24 10:00:00,37.7,37.71,37.48,37.48,637734.0,34.4591,34.4682,34.258,34.258,637734.0
2022-10-24 10:05:00,37.48,37.55,37.41,37.45,395431.0,34.258,34.322,34.194,34.2306,395431.0
2022-10-24 10:10:00,37.44,37.54,37.43,37.54,382796.0,34.2214,34.3128,34.2123,34.3128,382796.0
2022-10-24 10:15:00,37.53,37.54,37.42,37.48,410720.0,34.3037,34.3128,34.2031,34.258,410720.0
2022-10-24 10:20:00,37.48,37.48,37.29,37.33,636648.0,34.258,34.258,34.0843,34.1209,636648.0
2022-10-24 10:25:00,37.32,37.44,37.3,37.43,269566.0,34.1117,34.2214,34.0934,34.2123,269566.0
2022-10-24 10:30:00,37.42,37.49,37.39,37.49,449457.0,34.2031,34.2671,34.1757,34.2671,449457.0
2022-10-24 10:35:00,37.5,37.56,37.49,37.53,332898.0,34.2763,34.3311,34.2671,34.3037,332898.0
2022-10-24 10:40:00,37.52,37.56,37.47,37.52,125051.0,34.2945,34.3311,34.2488,34.2945,125051.0
2022-10-24 10:45:00,37.51,37.52,37.45,37.47,215942.0,34.2854,34.2945,34.2306,34.2488,215942.0
2022-10-24 10:50:00,37.47,37.61,37.47,37.58,624961.0,34.2488,34.3768,34.2488,34.3494,624961.0
2022-10-24 10:55:00,37.59,37.63,37.54,37.61,631413.0,34.3585,34.3951,34.3128,34.3768,631413.0
2022-10-24 11:00:00,37.61,37.63,37.55,37.56,774053.0,34.3768,34.3951,34.322,34.3311,774053.0
2022-10-24 11:05:00,37.56,37.6,37.54,37.56,179305.0,34.3311,34.3677,34.3128,34.3311,179305.0
2022-10-24 11:10:00,37.56,37.59,37.53,37.59,184974.0,34.3311,34.3585,34.3037,34.3585,184974.0
2022-10-24 11:15:00,37.58,37.64,37.52,37.55,374664.0,34.3494,34.4042,34.2945,34.322,374664.0
2022-10-24 11:20:00,37.55,37.62,37.55,37.62,335067.0,34.322,34.3859,34.322,34.3859,335067.0
2022-10-24 11:25:00,37.61,37.62,37.56,37.6,390697.0,34.3768,34.3859,34.3311,34.3677,390697.0
2022-10-24 11:30:00,37.6,37.61,37.56,37.58,206173.0,34.3677,34.3768,34.3311,34.3494,206173.0
2022-10-24 11:35:00,37.58,37.65,37.55,37.63,321918.0,34.3494,34.4134,34.322,34.3951,321918.0
2022-10-24 11:40:00,37.62,37.63,37.57,37.59,152060.0,34.3859,34.3951,34.3402,34.3585,152060.0
2022-10-24 11:45:00,37.58,37.62,37.53,37.62,213366.0,34.3494,34.3859,34.3037,34.3859,213366.0
2022-10-24 11:50:00,37.62,37.69,37.6,37.69,806901.0,34.3859,34.4499,34.3677,34.4499,806901.0
2022-10-24 11:55:00,37.69,37.71,37.66,37.69,483783.0,34.4499,34.4682,34.4225,34.4499,483783.0
2022-10-24 12:00:00,37.68,37.72,37.64,37.65,284459.0,34.4408,34.4773,34.4042,34.4134,284459.0
2022-10-24 12:05:00,37.67,37.69,37.63,37.66,155997.0,34.4316,34.4499,34.3951,34.4225,155997.0
2022-10-24 12:10:00,37.66,37.68,37.65,37.67,174496.0,34.4225,34.4408,34.4134,34.4316,174496.0
2022-10-24 12:15:00,37.67,37.71,37.64,37.7,177421.0,34.4316,34.4682,34.4042,34.4591,177421.0
2022-10-24 12:20:00,37.7,37.72,37.66,37.71,137151.0,34.4591,34.4773,34.4225,34.4682,137151.0
2022-10-24 12:25:00,37.71,37.71,37.65,37.66,315131.0,34.4682,34.4682,34.4134,34.4225,315131.0
2022-10-24 12:30:00,37.66,37.67,37.63,37.65,41509.0,34.4225,34.4316,34.3951,34.4134,41509.0
2022-10-24 12:35:00,37.64,37.65,37.61,37.62,123399.0,34.4042,34.4134,34.3768,34.3859,123399.0
2022-10-24 12:40:00,37.61,37.63,37.58,37.63,145704.0,34.3768,34.3951,34.3494,34.3951,145704.0
2022-10-24 12:45:00,37.62,37.65,37.62,37.64,113824.0,34.3859,34.4134,34.3859,34.4042,113824.0
2022-10-24 12:50:00,37.63,37.67,37.63,37.66,97484.0,34.3951,34.4316,34.3951,34.4225,97484.0
2022-10-24 12:55:00,37.66,37.67,37.6,37.61,111355.0,34.4225,34.4316,34.3677,34.3768,111355.0
2022-10-24 13:00:00,37.61,37.62,37.58,37.61,238397.0,34.3768,34.3859,34.3494,34.3768,238397.0
2022-10-24 13:05:00,37.6,37.63,37.58,37.62,100162.0,34.3677,34.3951,34.3494,34.3859,100162.0
2022-10-24 13:10:00,37.62,37.63,37.58,37.59,1285802.0,34.3859,34.3951,34.3494,34.3585,1285802.0
2022-10-24 13:15:00,37.59,37.6,37.57,37.58,133700.0,34.3585,34.3677,34.3402,34.3494,133700.0
2022-10-24 13:20:00,37.58,37.58,37.54,37.55,106155.0,34.3494,34.3494,34.3128,34.322,106155.0
2022-10-24 13:25:00,37.56,37.59,37.55,37.58,187693.0,34.3311,34.3585,34.322,34.3494,187693.0
2022-10-24 13:30:00,37.57,37.58,37.54,37.57,92644.0,34.3402,34.3494,34.3128,34.3402,92644.0
2022-10-24 13:35:00,37.57,37.58,37.55,37.58,139269.0,34.3402,34.3494,34.322,34.3494,139269.0
2022-10-24 13:40:00,37.58,37.6,37.57,37.59,121343.0,34.3494,34.3677,34.3402,34.3585,121343.0
2022-10-24 13:45:00,37.59,37.61,37.56,37.59,234526.0,34.3585,34.3768,34.3311,34.3585,234526.0
2022-10-24 13:50:00,37.59,37.6,37.56,37.59,313754.0,34.3585,34.3677,34.3311,34.3585,313754.0
2022-10-24 13:55:00,37.59,37.6,37.56,37.58,290990.0,34.3585,34.3677,34.3311,34.3494,290990.0
2022-10-24 14:00:00,37.58,37.63,37.57,37.62,293201.0,34.3494,34.3951,34.3402,34.3859,293201.0
2022-10-24 14:05:00,37.62,37.63,37.6,37.62,172697.0,34.3859,34.3951,34.3677,34.3859,172697.0
2022-10-24 14:10:00,37.62,37.62,37.6,37.61,118128.0,34.3859,34.3859,34.3677,34.3768,118128.0
2022-10-24 14:15:00,37.62,37.63,37.6,37.6,198193.0,34.3859,34.3951,34.3677,34.3677,198193.0
2022-10-24 14:20:00,37.61,37.62,37.59,37.61,251126.0,34.3768,34.3859,34.3585,34.3768,251126.0
2022-10-24 14:25:00,37.6,37.63,37.59,37.61,223670.0,34.3677,34.3951,34.3585,34.3768,223670.0
2022-10-24 14:30:00,37.61,37.62,37.59,37.6,2608677.0,34.3768,34.3859,34.3585,34.3677,2608677.0
2022-10-24 14:35:00,37.61,37.62,37.58,37.62,224924.0,34.3768,34.3859,34.3494,34.3859,224924.0
2022-10-24 14:40:00,37.62,37.66,37.59,37.64,327344.0,34.3859,34.4225,34.3585,34.4042,327344.0
2022-10-24 14:45:00,37.64,37.67,37.63,37.66,215079.0,34.4042,34.4316,34.3951,34.4225,215079.0
2022-10-24 14:50:00,37.67,37.68,37.64,37.68,244741.0,34.4316,34.4408,34.4042,34.4408,244741.0
2022-10-24 14:55:00,37.68,37.69,37.65,37.69,267017.0,34.4408,34.4499,34.4134,34.4499,267017.0
2022-10-24 15:00:00,37.69,37.71,37.67,37.7,312728.0,34.4499,34.4682,34.4316,34.4591,312728.0
2022-10-24 15:05:00,37.71,37.71,37.68,37.69,215769.0,34.4682,34.4682,34.4408,34.4499,215769.0
2022-10-24 15:10:00,37.69,37.72,37.68,37.71,208561.0,34.4499,34.4773,34.4408,34.4682,208561.0
2022-10-24 15:15:00,37.72,37.74,37.71,37.72,196215.0,34.4773,34.4956,34.4682,34.4773,196215.0
2022-10-24 15:20:00,37.73,37.73,37.68,37.7,334732.0,34.4865,34.4865,34.4408,34.4591,334732.0
2022-10-24 15:25:00,37.7,37.72,37.69,37.7,303281.0,34.4591,34.4773,34.4499,34.4591,303281.0
2022-10-24 15:30:00,37.7,37.71,37.68,37.69,181690.0,34.4591,34.4682,34.4408,34.4499,181690.0
2022-10-24 15:35:00,37.69,37.7,37.67,37.68,223489.0,34.4499,34.4591,34.4316,34.4408,223489.0
2022-10-24 15:40:00,37.68,37.68,37.65,37.65,383145.0,34.4408,34.4408,34.4134,34.4134,383145.0
2022-10-24 15:45:00,37.65,37.67,37.63,37.63,275812.0,34.4134,34.4316,34.3951,34.3951,275812.0
2022-10-24 15:50:00,37.63,37.65,37.61,37.62,280936.0,34.3951,34.4134,34.3768,34.3859,280936.0
2022-10-24 15:55:00,37.61,37.64,37.61,37.62,258220.0,34.3768,34.4042,34.3768,34.3859,258220.0
2022-10-25 09:30:00,37.89,38.01,37.87,37.99,295363.0,34.6327,34.7424,34.6144,34.7241,295363.0
2022-10-25 09:35:00,37.99,38.01,37.94,37.97,178789.0,34.7241,34.7424,34.6784,34.7058,178789.0
2022-10-25 09:40:00,37.97,38.03,37.93,38.02,201308.0,34.7058,34.7607,34.6693,34.7515,201308.0
2022-10-25 09:45:00,38.02,38.19,38.02,38.19,179069.0,34.7515,34.9069,34.7515,34.9069,179069.0
2022-10-25 09:50:00,38.2,38.27,38.15,38.26,138054.0,34.9161,34.9801,34.8704,34.9709,138054.0
2022-10-25 09:55:00,38.25,38.3,38.25,38.28,277578.0,34.9618,35.0075,34.9618,34.9892,277578.0
2022-10-25 10:00:00,38.28,38.31,38.24,38.3,379789.0,34.9892,35.0166,34.9526,35.0075,379789.0
2022-10-25 10:05:00,38.3,38.3,38.21,38.24,238372.0,35.0075,35.0075,34.9252,34.9526,238372.0
2022-10-25 10:10:00,38.25,38.25,38.16,38.21,190013.0,34.9618,34.9618,34.8795,34.9252,190013.0
2022-10-25 10:15:00,38.2,38.25,38.17,38.2,211818.0,34.9161,34.9618,34.8887,34.9161,211818.0
2022-10-25 10:20:00,38.2,38.22,38.16,38.2,169985.0,34.9161,34.9344,34.8795,34.9161,169985.0
2022-10-25 10:25:00,38.21,38.3,38.21,38.29,102956.0,34.9252,35.0075,34.9252,34.9983,102956.0
2022-10-25 10:30:00,38.29,38.3,38.25,38.27,98119.0,34.9983,35.0075,34.9618,34.9801,98119.0
2022-10-25 10:35:00,38.27,38.28,38.23,38.27,186088.0,34.9801,34.9892,34.9435,34.9801,186088.0
2022-10-25 10:40:00,38.26,38.3,38.24,38.29,94888.0,34.9709,35.0075,34.9526,34.9983,94888.0
2022-10-25 10:45:00,38.27,38.32,38.27,38.3,78966.0,34.9801,35.0258,34.9801,35.0075,78966.0
2022-10-25 10:50:00,38.3,38.33,38.28,38.31,104023.0,35.0075,35.0349,34.9892,35.0166,104023.0
2022-10-25 10:55:00,38.32,38.34,38.28,38.29,91529.0,35.0258,35.044,34.9892,34.9983,91529.0
2022-10-25 11:00:00,38.29,38.32,38.27,38.32,120465.0,34.9983,35.0258,34.9801,35.0258,120465.0
2022-10-25 11:05:00,38.32,38.4,38.31,38.4,84771.0,35.0258,35.0989,35.0166,35.0989,84771.0
2022-10-25 11:10:00,38.39,38.4,38.35,38.37,141832.0,35.0897,35.0989,35.0532,35.0715,141832.0
2022-10-25 11:15:00,38.37,38.41,38.37,38.41,208889.0,35.0715,35.108,35.0715,35.108,208889.0
2022-10-25 11:20:00,38.41,38.43,38.37,38.42,112727.0,35.108,35.1263,35.0715,35.1172,112727.0
2022-10-25 11:25:00,38.43,38.46,38.4,38.45,125993.0,35.1263,35.1537,35.0989,35.1446,125993.0
2022-10-25 11:30:00,38.44,38.47,38.42,38.45,472048.0,35.1354,35.1629,35.1172,35.1446,472048.0
2022-10-25 11:35:00,38.45,38.49,38.44,38.48,290120.0,35.1446,35.1811,35.1354,35.172,290120.0
2022-10-25 11:40:00,38.48,38.48,38.42,38.46,122515.0,35.172,35.172,35.1172,35.1537,122515.0
2022-10-25 11:45:00,38.46,38.46,38.43,38.44,93897.0,35.1537,35.1537,35.1263,35.1354,93897.0
2022-10-25 11:50:00,38.45,38.46,38.43,38.45,312696.0,35.1446,35.1537,35.1263,35.1446,312696.0
2022-10-25 11:55:00,38.45,38.46,38.38,38.4,509004.0,35.1446,35.1537,35.0806,35.0989,509004.0
2022-10-25 12:00:00,38.39,38.4,38.36,38.37,115031.0,35.0897,35.0989,35.0623,35.0715,115031.0
2022-10-25 12:05:00,38.37,38.43,38.37,38.41,781524.0,35.0715,35.1263,35.0715,35.108,781524.0
2022-10-25 12:10:00,38.41,38.42,38.38,38.41,59067.0,35.108,35.1172,35.0806,35.108,59067.0
2022-10-25 12:15:00,38.41,38.43,38.4,38.43,90852.0,35.108,35.1263,35.0989,35.1263,90852.0
2022-10-25 12:20:00,38.43,38.44,38.41,38.42,207662.0,35.1263,35.1354,35.108,35.1172,207662.0
2022-10-25 12:25:00,38.41,38.41,38.38,38.39,155150.0,35.108,35.108,35.0806,35.0897,155150.0
2022-10-25 12:30:00,38.4,38.42,38.38,38.4,95032.0,35.0989,35.1172,35.0806,35.0989,95032.0
2022-10-25 12:35:00,38.4,38.42,38.39,38.41,97143.0,35.0989,35.1172,35.0897,35.108,97143.0
2022-10-25 12:40:00,38.41,38.41,38.38,38.38,155339.0,35.108,35.108,35.0806,35.0806,155339.0
2022-10-25 12:45:00,38.39,38.39,38.33,38.33,129139.0,35.0897,35.0897,35.0349,35.0349,129139.0
2022-10-25 12:50:00,38.34,38.36,38.31,38.32,72253.0,35.044,35.0623,35.0166,35.0258,72253.0
2022-10-25 12:55:00,38.32,38.34,38.31,38.33,72381.0,35.0258,35.044,35.0166,35.0349,72381.0
2022-10-25 13:00:00,38.34,38.38,38.3,38.31,357795.0,35.044,35.0806,35.0075,35.0166,357795.0
2022-10-25 13:05:00,38.32,38.36,38.29,38.34,124097.0,35.0258,35.0623,34.9983,35.044,124097.0
2022-10-25 13:10:00,38.33,38.35,38.3,38.3,93526.0,35.0349,35.0532,35.0075,35.0075,93526.0
2022-10-25 13:15:00,38.3,38.33,38.28,38.32,186585.0,35.0075,35.0349,34.9892,35.0258,186585.0
2022-10-25 13:20:00,38.32,38.32,38.29,38.3,119480.0,35.0258,35.0258,34.9983,35.0075,119480.0
2022-10-25 13:25:00,38.31,38.35,38.3,38.33,105331.0,35.0166,35.0532,35.0075,35.0349,105331.0
2022-10-25 13:30:00,38.32,38.37,38.32,38.34,243059.0,35.0258,35.0715,35.0258,35.044,243059.0
2022-10-25 13:35:00,38.34,38.35,38.29,38.29,197231.0,35.044,35.0532,34.9983,34.9983,197231.0
2022-10-25 13:40:00,38.3,38.31,38.28,38.3,210892.0,35.0075,35.0166,34.9892,35.0075,210892.0
2022-10-25 13:45:00,38.29,38.32,38.29,38.32,96662.0,34.9983,35.0258,34.9983,35.0258,96662.0
2022-10-25 13:50:00,38.32,38.33,38.29,38.33,145035.0,35.0258,35.0349,34.9983,35.0349,145035.0
2022-10-25 13:55:00,38.32,38.34,38.3,38.33,121760.0,35.0258,35.044,35.0075,35.0349,121760.0
2022-10-25 14:00:00,38.33,38.37,38.32,38.36,211875.0,35.0349,35.0715,35.0258,35.0623,211875.0
2022-10-25 14:05:00,38.37,38.39,38.35,38.38,168626.0,35.0715,35.0897,35.0532,35.0806,168626.0
2022-10-25 14:10:00,38.39,38.39,38.34,38.34,145194.0,35.0897,35.0897,35.044,35.044,145194.0
2022-10-25 14:15:00,38.35,38.39,38.34,38.37,241562.0,35.0532,35.0897,35.044,35.0715,241562.0
2022-10-25 14:20:00,38.38,38.38,38.36,38.38,169605.0,35.0806,35.0806,35.0623,35.0806,169605.0
2022-10-25 14:25:00,38.38,38.38,38.35,38.38,151426.0,35.0806,35.0806,35.0532,35.0806,151426.0
2022-10-25 14:30:00,38.38,38.4,38.36,38.4,93132.0,35.0806,35.0989,35.0623,35.0989,93132.0
2022-10-25 14:35:00,38.4,38.4,38.38,38.39,71310.0,35.0989,35.0989,35.0806,35.0897,71310.0
2022-10-25 14:40:00,38.38,38.4,38.34,38.35,85473.0,35.0806,35.0989,35.044,35.0532,85473.0
2022-10-25 14:45:00,38.35,38.35,38.32,38.34,222462.0,35.0532,35.0532,35.0258,35.044,222462.0
2022-10-25 14:50:00,38.34,38.36,38.33,38.36,222642.0,35.044,35.0623,35.0349,35.0623,222642.0
2022-10-25 14:55:00,38.36,38.37,38.34,38.35,292635.0,35.0623,35.0715,35.044,35.0532,292635.0
2022-10-25 15:00:00,38.35,38.38,38.34,38.38,127020.0,35.0532,35.0806,35.044,35.0806,127020.0
2022-10-25 15:05:00,38.37,38.39,38.37,38.39,227112.0,35.0715,35.0897,35.0715,35.0897,227112.0
2022-10-25 15:10:00,38.39,38.41,38.38,38.41,108062.0,35.0897,35.108,35.0806,35.108,108062.0
2022-10-25 15:15:00,38.41,38.42,38.39,38.42,242121.0,35.108,35.1172,35.0897,35.1172,242121.0
2022-10-25 15:20:00,38.42,38.43,38.41,38.43,139209.0,35.1172,35.1263,35.108,35.1263,139209.0
2022-10-25 15:25:00,38.43,38.45,38.43,38.45,257667.0,35.1263,35.1446,35.1263,35.1446,257667.0
2022-10-25 15:30:00,38.45,38.48,38.44,38.45,179230.0,35.1446,35.172,35.1354,35.1446,179230.0
2022-10-25 15:35:00,38.46,38.46,38.44,38.44,142287.0,35.1537,35.1537,35.1354,35.1354,142287.0
2022-10-25 15:40:00,38.45,38.46,38.42,38.45,235620.0,35.1446,35.1537,35.1172,35.1446,235620.0
2022-10-25 15:45:00,38.45,38.47,38.43,38.46,207445.0,35.1446,35.1629,35.1263,35.1537,207445.0
2022-10-25 15:50:00,38.46,38.47,38.43,38.43,223653.0,35.1537,35.1629,35.1263,35.1263,223653.0
2022-10-25 15:55:00,38.43,38.47,38.43,38.45,188713.0,35.1263,35.1629,35.1263,35.1446,188713.0
2022-10-26 09:30:00,38.48,38.63,38.48,38.62,358409.0,35.172,35.3091,35.172,35.3,358409.0
2022-10-26 09:35:00,38.62,38.69,38.61,38.68,140031.0,35.3,35.364,35.2908,35.3548,140031.0
2022-10-26 09:40:00,38.68,38.68,38.57,38.59,263894.0,35.3548,35.3548,35.2543,35.2725,263894.0
2022-10-26 09:45:00,38.59,38.71,38.58,38.67,181836.0,35.2725,35.3822,35.2634,35.3457,181836.0
2022-10-26 09:50:00,38.66,38.68,38.61,38.62,159852.0,35.3365,35.3548,35.2908,35.3,159852.0
2022-10-26 09:55:00,38.62,38.68,38.6,38.6,228014.0,35.3,35.3548,35.2817,35.2817,228014.0
2022-10-26 10:00:00,38.61,38.82,38.6,38.72,1104274.0,35.2908,35.4828,35.2817,35.3914,1104274.0
2022-10-26 10:05:00,38.72,38.79,38.69,38.76,238544.0,35.3914,35.4554,35.364,35.4279,238544.0
2022-10-26 10:10:00,38.74,38.83,38.72,38.79,176794.0,35.4097,35.4919,35.3914,35.4554,176794.0
2022-10-26 10:15:00,38.8,38.85,38.76,38.84,131537.0,35.4645,35.5102,35.4279,35.5011,131537.0
2022-10-26 10:20:00,38.84,38.85,38.75,38.76,125061.0,35.5011,35.5102,35.4188,35.4279,125061.0
2022-10-26 10:25:00,38.76,38.86,38.75,38.84,125083.0,35.4279,35.5193,35.4188,35.5011,125083.0
2022-10-26 10:30:00,38.84,38.87,38.79,38.8,121014.0,35.5011,35.5285,35.4554,35.4645,121014.0
2022-10-26 10:35:00,38.8,38.86,38.79,38.86,98945.0,35.4645,35.5193,35.4554,35.5193,98945.0
2022-10-26 10:40:00,38.85,38.89,38.83,38.88,129993.0,35.5102,35.5468,35.4919,35.5376,129993.0
2022-10-26 10:45:00,38.87,38.96,38.87,38.95,179197.0,35.5285,35.6107,35.5285,35.6016,179197.0
2022-10-26 10:50:00,38.94,38.97,38.93,38.95,98713.0,35.5925,35.6199,35.5833,35.6016,98713.0
2022-10-26 10:55:00,38.95,38.95,38.9,38.91,54641.0,35.6016,35.6016,35.5559,35.565,54641.0
2022-10-26 11:00:00,38.92,38.99,38.91,38.97,121436.0,35.5742,35.6382,35.565,35.6199,121436.0
2022-10-26 11:05:00,38.97,39.05,38.95,39.04,84510.0,35.6199,35.693,35.6016,35.6839,84510.0
2022-10-26 11:10:00,39.04,39.07,39.01,39.06,120232.0,35.6839,35.7113,35.6564,35.7021,120232.0
2022-10-26 11:15:00,39.06,39.08,39.04,39.06,102218.0,35.7021,35.7204,35.6839,35.7021,102218.0
2022-10-26 11:20:00,39.06,39.08,39.03,39.05,129933.0,35.7021,35.7204,35.6747,35.693,129933.0
2022-10-26 11:25:00,39.05,39.08,39.03,39.05,100219.0,35.693,35.7204,35.6747,35.693,100219.0
2022-10-26 11:30:00,39.06,39.1,39.04,39.09,146255.0,35.7021,35.7387,35.6839,35.7296,146255.0
2022-10-26 11:35:00,39.08,39.13,39.06,39.13,155542.0,35.7204,35.7661,35.7021,35.7661,155542.0
2022-10-26 11:40:00,39.13,39.14,39.09,39.09,313618.0,35.7661,35.7753,35.7296,35.7296,313618.0
2022-10-26 11:45:00,39.09,39.09,39.02,39.04,71947.0,35.7296,35.7296,35.6656,35.6839,71947.0
2022-10-26 11:50:00,39.05,39.06,39.02,39.02,62734.0,35.693,35.7021,35.6656,35.6656,62734.0
2022-10-26 11:55:00,39.03,39.06,39.02,39.06,61253.0,35.6747,35.7021,35.6656,35.7021,61253.0
2022-10-26 12:00:00,39.06,39.1,39.06,39.08,175890.0,35.7021,35.7387,35.7021,35.7204,175890.0
2022-10-26 12:05:00,39.08,39.08,39.03,39.04,138855.0,35.7204,35.7204,35.6747,35.6839,138855.0
2022-10-26 12:10:00,39.05,39.1,39.05,39.06,60829.0,35.693,35.7387,35.693,35.7021,60829.0
2022-10-26 12:15:00,39.06,39.12,39.04,39.11,66095.0,35.7021,35.757,35.6839,35.7478,66095.0
2022-10-26 12:20:00,39.1,39.13,39.1,39.12,89650.0,35.7387,35.7661,35.7387,35.757,89650.0
2022-10-26 12:25:00,39.13,39.14,39.07,39.09,98332.0,35.7661,35.7753,35.7113,35.7296,98332.0
2022-10-26 12:30:00,39.09,39.15,39.08,39.09,64393.0,35.7296,35.7844,35.7204,35.7296,64393.0
2022-10-26 12:35:00,39.09,39.1,39.04,39.05,78029.0,35.7296,35.7387,35.6839,35.693,78029.0
2022-10-26 12:40:00,39.05,39.07,39.03,39.05,450063.0,35.693,35.7113,35.6747,35.693,450063.0
2022-10-26 12:45:00,39.04,39.06,39.0,39.01,222228.0,35.6839,35.7021,35.6473,35.6564,222228.0
2022-10-26 12:50:00,39.0,39.01,38.97,38.98,103695.0,35.6473,35.6564,35.6199,35.629,103695.0
2022-10-26 12:55:00,38.97,39.0,38.92,38.95,179857.0,35.6199,35.6473,35.5742,35.6016,179857.0
2022-10-26 13:00:00,38.95,38.97,38.9,38.96,442381.0,35.6016,35.6199,35.5559,35.6107,442381.0
2022-10-26 13:05:00,38.96,38.97,38.92,38.95,281804.0,35.6107,35.6199,35.5742,35.6016,281804.0
2022-10-26 13:10:00,38.95,38.97,38.92,38.94,91886.0,35.6016,35.6199,35.5742,35.5925,91886.0
2022-10-26 13:15:00,38.94,38.95,38.91,38.95,187099.0,35.5925,35.6016,35.565,35.6016,187099.0
2022-10-26 13:20:00,38.95,38.96,38.9,38.93,112246.0,35.6016,35.6107,35.5559,35.5833,112246.0
2022-10-26 13:25:00,38.93,38.93,38.87,38.88,87923.0,35.5833,35.5833,35.5285,35.5376,87923.0
2022-10-26 13:30:00,38.88,38.88,38.84,38.86,86251.0,35.5376,35.5376,35.5011,35.5193,86251.0
2022-10-26 13:35:00,38.86,38.9,38.86,38.9,81222.0,35.5193,35.5559,35.5193,35.5559,81222.0
2022-10-26 13:40:00,38.89,38.92,38.88,38.92,154321.0,35.5468,35.5742,35.5376,35.5742,154321.0
2022-10-26 13:45:00,38.92,38.92,38.89,38.9,24063.0,35.5742,35.5742,35.5468,35.5559,24063.0
2022-10-26 13:50:00,38.91,38.96,38.9,38.96,104897.0,35.565,35.6107,35.5559,35.6107,104897.0
2022-10-26 13:55:00,38.96,38.97,38.92,38.97,94998.0,35.6107,35.6199,35.5742,35.6199,94998.0
2022-10-26 14:00:00,38.96,38.99,38.95,38.98,245487.0,35.6107,35.6382,35.6016,35.629,245487.0
2022-10-26 14:05:00,38.99,39.0,38.98,39.0,236235.0,35.6382,35.6473,35.629,35.6473,236235.0
2022-10-26 14:10:00,39.0,39.02,38.99,38.99,139266.0,35.6473,35.6656,35.6382,35.6382,139266.0
2022-10-26 14:15:00,39.0,39.0,38.95,38.97,138218.0,35.6473,35.6473,35.6016,35.6199,138218.0
2022-10-26 14:20:00,38.97,38.98,38.93,38.95,124203.0,35.6199,35.629,35.5833,35.6016,124203.0
2022-10-26 14:25:00,38.95,38.96,38.91,38.92,92207.0,35.6016,35.6107,35.565,35.5742,92207.0
2022-10-26 14:30:00,38.92,38.94,38.91,38.93,114726.0,35.5742,35.5925,35.565,35.5833,114726.0
2022-10-26 14:35:00,38.93,38.97,38.92,38.96,95787.0,35.5833,35.6199,35.5742,35.6107,95787.0
2022-10-26 14:40:00,38.96,38.96,38.9,38.91,256885.0,35.6107,35.6107,35.5559,35.565,256885.0
2022-10-26 14:45:00,38.91,38.93,38.89,38.91,400765.0,35.565,35.5833,35.5468,35.565,400765.0
2022-10-26 14:50:00,38.91,38.92,38.89,38.91,118808.0,35.565,35.5742,35.5468,35.565,118808.0
2022-10-26 14:55:00,38.9,38.93,38.87,38.92,183512.0,35.5559,35.5833,35.5285,35.5742,183512.0
2022-10-26 15:00:00,38.91,38.92,38.84,38.85,176033.0,35.565,35.5742,35.5011,35.5102,176033.0
2022-10-26 15:05:00,38.85,38.89,38.84,38.89,152805.0,35.5102,35.5468,35.5011,35.5468,152805.0
2022-10-26 15:10:00,38.88,38.89,38.85,38.88,175518.0,35.5376,35.5468,35.5102,35.5376,175518.0
2022-10-26 15:15:00,38.88,38.92,38.88,38.92,178831.0,35.5376,35.5742,35.5376,35.5742,178831.0
2022-10-26 15:20:00,38.91,38.92,38.87,38.89,243557.0,35.565,35.5742,35.5285,35.5468,243557.0
2022-10-26 15:25:00,38.89,38.9,38.86,38.88,180832.0,35.5468,35.5559,35.5193,35.5376,180832.0
2022-10-26 15:30:00,38.88,38.92,38.87,38.88,666103.0,35.5376,35.5742,35.5285,35.5376,666103.0
2022-10-26 15:35:00,38.89,38.9,38.87,38.89,139386.0,35.5468,35.5559,35.5285,35.5468,139386.0
2022-10-26 15:40:00,38.89,38.92,38.88,38.91,117908.0,35.5468,35.5742,35.5376,35.565,117908.0
2022-10-26 15:45:00,38.9,38.92,38.88,38.9,408757.0,35.5559,35.5742,35.5376,35.5559,408757.0
2022-10-26 15:50:00,38.9,38.9,38.85,38.89,208365.0,35.5559,35.5559,35.5102,35.5468,208365.0
2022-10-26 15:55:00,38.89,38.89,38.83,38.86,202781.0,35.5468,35.5468,35.4919,35.5193,202781.0
2022-10-27 09:30:00,38.76,38.88,38.75,38.84,255566.0,35.4279,35.5376,35.4188,35.5011,255566.0
2022-10-27 09:35:00,38.85,38.92,38.83,38.9,118812.0,35.5102,35.5742,35.4919,35.5559,118812.0
2022-10-27 09:40:00,38.9,38.9,38.83,38.89,93642.0,35.5559,35.5559,35.4919,35.5468,93642.0
2022-10-27 09:45:00,38.89,38.92,38.75,38.77,123573.0,35.5468,35.5742,35.4188,35.4371,123573.0
2022-10-27 09:50:00,38.75,38.78,38.69,38.73,228478.0,35.4188,35.4462,35.364,35.4005,228478.0
2022-10-27 09:55:00,38.73,38.75,38.7,38.75,223370.0,35.4005,35.4188,35.3731,35.4188,223370.0
2022-10-27 10:00:00,38.74,38.85,38.73,38.84,234775.0,35.4097,35.5102,35.4005,35.5011,234775.0
2022-10-27 10:05:00,38.85,38.92,38.84,38.9,180350.0,35.5102,35.5742,35.5011,35.5559,180350.0
2022-10-27 10:10:00,38.9,39.05,38.84,39.01,344250.0,35.5559,35.693,35.5011,35.6564,344250.0
2022-10-27 10:15:00,39.02,39.06,38.98,39.01,473733.0,35.6656,35.7021,35.629,35.6564,473733.0
2022-10-27 10:20:00,39.02,39.04,38.99,39.02,212242.0,35.6656,35.6839,35.6382,35.6656,212242.0
2022-10-27 10:25:00,39.02,39.07,39.0,39.06,189831.0,35.6656,35.7113,35.6473,35.7021,189831.0
2022-10-27 10:30:00,39.05,39.1,39.02,39.04,149914.0,35.693,35.7387,35.6656,35.6839,149914.0
2022-10-27 10:35:00,39.03,39.04,38.94,38.96,141131.0,35.6747,35.6839,35.5925,35.6107,141131.0
2022-10-27 10:40:00,38.95,38.97,38.88,38.89,132853.0,35.6016,35.6199,35.5376,35.5468,132853.0
2022-10-27 10:45:00,38.89,38.93,38.86,38.87,307983.0,35.5468,35.5833,35.5193,35.5285,307983.0
2022-10-27 10:50:00,38.87,38.94,38.86,38.91,202334.0,35.5285,35.5925,35.5193,35.565,202334.0
2022-10-27 10:55:00,38.91,38.92,38.85,38.86,200900.0,35.565,35.5742,35.5102,35.5193,200900.0
2022-10-27 11:00:00,38.85,38.93,38.83,38.89,184663.0,35.5102,35.5833,35.4919,35.5468,184663.0
2022-10-27 11:05:00,38.89,38.94,38.88,38.93,184279.0,35.5468,35.5925,35.5376,35.5833,184279.0
2022-10-27 11:10:00,38.93,38.98,38.9,38.93,202629.0,35.5833,35.629,35.5559,35.5833,202629.0
2022-10-27 11:15:00,38.93,38.94,38.85,38.88,111804.0,35.5833,35.5925,35.5102,35.5376,111804.0
2022-10-27 11:20:00,38.88,38.95,38.87,38.94,181833.0,35.5376,35.6016,35.5285,35.5925,181833.0
2022-10-27 11:25:00,38.95,38.95,38.87,38.91,409499.0,35.6016,35.6016,35.5285,35.565,409499.0
2022-10-27 11:30:00,38.9,38.92,38.83,38.87,170790.0,35.5559,35.5742,35.4919,35.5285,170790.0
2022-10-27 11:35:00,38.87,38.91,38.76,38.78,261544.0,35.5285,35.565,35.4279,35.4462,261544.0
2022-10-27 11:40:00,38.79,38.8,38.72,38.75,162924.0,35.4554,35.4645,35.3914,35.4188,162924.0
2022-10-27 11:45:00,38.74,38.79,38.71,38.77,217744.0,35.4097,35.4554,35.3822,35.4371,217744.0
2022-10-27 11:50:00,38.77,38.78,38.73,38.76,210211.0,35.4371,35.4462,35.4005,35.4279,210211.0
2022-10-27 11:55:00,38.77,38.78,38.73,38.75,182208.0,35.4371,35.4462,35.4005,35.4188,182208.0
2022-10-27 12:00:00,38.75,38.81,38.72,38.8,107785.0,35.4188,35.4736,35.3914,35.4645,107785.0
2022-10-27 12:05:00,38.8,38.84,38.78,38.8,186804.0,35.4645,35.5011,35.4462,35.4645,186804.0
2022-10-27 12:10:00,38.8,38.82,38.78,38.8,209185.0,35.4645,35.4828,35.4462,35.4645,209185.0
2022-10-27 12:15:00,38.81,38.84,38.77,38.77,114398.0,35.4736,35.5011,35.4371,35.4371,114398.0
2022-10-27 12:20:00,38.77,38.77,38.73,38.76,301957.0,35.4371,35.4371,35.4005,35.4279,301957.0
2022-10-27 12:25:00,38.76,38.76,38.66,38.66,175748.0,35.4279,35.4279,35.3365,35.3365,175748.0
2022-10-27 12:30:00,38.66,38.74,38.66,38.73,114149.0,35.3365,35.4097,35.3365,35.4005,114149.0
2022-10-27 12:35:00,38.73,38.74,38.7,38.72,161258.0,35.4005,35.4097,35.3731,35.3914,161258.0
2022-10-27 12:40:00,38.71,38.74,38.7,38.71,550638.0,35.3822,35.4097,35.3731,35.3822,550638.0
2022-10-27 12:45:00,38.71,38.76,38.7,38.74,95066.0,35.3822,35.4279,35.3731,35.4097,95066.0
2022-10-27 12:50:00,38.74,38.76,38.73,38.75,172738.0,35.4097,35.4279,35.4005,35.4188,172738.0
2022-10-27 12:55:00,38.75,38.77,38.71,38.76,49735.0,35.4188,35.4371,35.3822,35.4279,49735.0
2022-10-27 13:00:00,38.76,38.78,38.71,38.76,274348.0,35.4279,35.4462,35.3822,35.4279,274348.0
2022-10-27 13:05:00,38.76,38.85,38.76,38.84,154004.0,35.4279,35.5102,35.4279,35.5011,154004.0
2022-10-27 13:10:00,38.84,38.86,38.82,38.85,121702.0,35.5011,35.5193,35.4828,35.5102,121702.0
2022-10-27 13:15:00,38.84,38.86,38.8,38.86,590185.0,35.5011,35.5193,35.4645,35.5193,590185.0
2022-10-27 13:20:00,38.85,38.89,38.83,38.84,110012.0,35.5102,35.5468,35.4919,35.5011,110012.0
2022-10-27 13:25:00,38.84,38.84,38.79,38.8,189196.0,35.5011,35.5011,35.4554,35.4645,189196.0
2022-10-27 13:30:00,38.8,38.81,38.76,38.77,221086.0,35.4645,35.4736,35.4279,35.4371,221086.0
2022-10-27 13:35:00,38.77,38.79,38.75,38.76,149137.0,35.4371,35.4554,35.4188,35.4279,149137.0
2022-10-27 13:40:00,38.75,38.79,38.75,38.77,102658.0,35.4188,35.4554,35.4188,35.4371,102658.0
2022-10-27 13:45:00,38.77,38.79,38.74,38.76,139321.0,35.4371,35.4554,35.4097,35.4279,139321.0
2022-10-27 13:50:00,38.76,38.76,38.72,38.73,711711.0,35.4279,35.4279,35.3914,35.4005,711711.0
2022-10-27 13:55:00,38.73,38.75,38.7,38.71,68526.0,35.4005,35.4188,35.3731,35.3822,68526.0
2022-10-27 14:00:00,38.71,38.73,38.69,38.73,253950.0,35.3822,35.4005,35.364,35.4005,253950.0
2022-10-27 14:05:00,38.72,38.73,38.67,38.68,72914.0,35.3914,35.4005,35.3457,35.3548,72914.0
2022-10-27 14:10:00,38.69,38.69,38.64,38.67,96726.0,35.364,35.364,35.3183,35.3457,96726.0
2022-10-27 14:15:00,38.68,38.7,38.67,38.7,175977.0,35.3548,35.3731,35.3457,35.3731,175977.0
2022-10-27 14:20:00,38.7,38.7,38.68,38.7,277163.0,35.3731,35.3731,35.3548,35.3731,277163.0
2022-10-27 14:25:00,38.7,38.7,38.66,38.67,213790.0,35.3731,35.3731,35.3365,35.3457,213790.0
2022-10-27 14:30:00,38.66,38.68,38.63,38.67,105952.0,35.3365,35.3548,35.3091,35.3457,105952.0
2022-10-27 14:35:00,38.67,38.68,38.66,38.66,192829.0,35.3457,35.3548,35.3365,35.3365,192829.0
2022-10-27 14:40:00,38.66,38.69,38.64,38.66,246728.0,35.3365,35.364,35.3183,35.3365,246728.0
2022-10-27 14:45:00,38.66,38.66,38.63,38.64,95464.0,35.3365,35.3365,35.3091,35.3183,95464.0
2022-10-27 14:50:00,38.64,38.65,38.62,38.65,378408.0,35.3183,35.3274,35.3,35.3274,378408.0
2022-10-27 14:55:00,38.64,38.65,38.6,38.62,209077.0,35.3183,35.3274,35.2817,35.3,209077.0
2022-10-27 15:00:00,38.62,38.66,38.62,38.65,469016.0,35.3,35.3365,35.3,35.3274,469016.0
2022-10-27 15:05:00,38.64,38.66,38.57,38.58,209117.0,35.3183,35.3365,35.2543,35.2634,209117.0
2022-10-27 15:10:00,38.58,38.63,38.57,38.63,142608.0,35.2634,35.3091,35.2543,35.3091,142608.0
2022-10-27 15:15:00,38.62,38.67,38.62,38.65,150590.0,35.3,35.3457,35.3,35.3274,150590.0
2022-10-27 15:20:00,38.66,38.68,38.65,38.68,147193.0,35.3365,35.3548,35.3274,35.3548,147193.0
2022-10-27 15:25:00,38.68,38.68,38.64,38.67,165588.0,35.3548,35.3548,35.3183,35.3457,165588.0
2022-10-27 15:30:00,38.66,38.71,38.64,38.7,163050.0,35.3365,35.3822,35.3183,35.3731,163050.0
2022-10-27 15:35:00,38.7,38.7,38.65,38.66,227890.0,35.3731,35.3731,35.3274,35.3365,227890.0
2022-10-27 15:40:00,38.67,38.69,38.65,38.66,876676.0,35.3457,35.364,35.3274,35.3365,876676.0
2022-10-27 15:45:00,38.67,38.68,38.63,38.64,285565.0,35.3457,35.3548,35.3091,35.3183,285565.0
2022-10-27 15:50:00,38.64,38.65,38.58,38.59,336857.0,35.3183,35.3274,35.2634,35.2725,336857.0
2022-10-27 15:55:00,38.59,38.6,38.56,38.58,497010.0,35.2725,35.2817,35.2451,35.2634,497010.0
2022-10-28 09:30:00,38.45,38.61,38.44,38.58,306860.0,35.1446,35.2908,35.1354,35.2634,306860.0
2022-10-28 09:35:00,38.58,38.62,38.54,38.61,310133.0,35.2634,35.3,35.2268,35.2908,310133.0
2022-10-28 09:40:00,38.61,38.65,38.57,38.6,285257.0,35.2908,35.3274,35.2543,35.2817,285257.0
2022-10-28 09:45:00,38.6,38.63,38.56,38.59,118084.0,35.2817,35.3091,35.2451,35.2725,118084.0
2022-10-28 09:50:00,38.6,38.63,38.56,38.61,79944.0,35.2817,35.3091,35.2451,35.2908,79944.0
2022-10-28 09:55:00,38.59,38.65,38.57,38.58,142262.0,35.2725,35.3274,35.2543,35.2634,142262.0
2022-10-28 10:00:00,38.58,38.7,38.51,38.54,554803.0,35.2634,35.3731,35.1994,35.2268,554803.0
2022-10-28 10:05:00,38.54,38.6,38.48,38.5,492404.0,35.2268,35.2817,35.172,35.1903,492404.0
2022-10-28 10:10:00,38.51,38.53,38.39,38.48,663085.0,35.1994,35.2177,35.0897,35.172,663085.0
2022-10-28 10:15:00,38.48,38.55,38.45,38.52,619331.0,35.172,35.236,35.1446,35.2086,619331.0
2022-10-28 10:20:00,38.51,38.52,38.46,38.49,758183.0,35.1994,35.2086,35.1537,35.1811,758183.0
2022-10-28 10:25:00,38.49,38.6,38.49,38.58,767246.0,35.1811,35.2817,35.1811,35.2634,767246.0
2022-10-28 10:30:00,38.59,38.62,38.54,38.54,651870.0,35.2725,35.3,35.2268,35.2268,651870.0
2022-10-28 10:35:00,38.53,38.58,38.51,38.57,648591.0,35.2177,35.2634,35.1994,35.2543,648591.0
2022-10-28 10:40:00,38.57,38.59,38.54,38.59,613692.0,35.2543,35.2725,35.2268,35.2725,613692.0
2022-10-28 10:45:00,38.59,38.66,38.58,38.61,580770.0,35.2725,35.3365,35.2634,35.2908,580770.0
2022-10-28 10:50:00,38.61,38.62,38.55,38.59,542118.0,35.2908,35.3,35.236,35.2725,542118.0
2022-10-28 10:55:00,38.59,38.62,38.58,38.6,360244.0,35.2725,35.3,35.2634,35.2817,360244.0
2022-10-28 11:00:00,38.6,38.63,38.58,38.59,240378.0,35.2817,35.3091,35.2634,35.2725,240378.0
2022-10-28 11:05:00,38.6,38.61,38.56,38.58,317889.0,35.2817,35.2908,35.2451,35.2634,317889.0
2022-10-28 11:10:00,38.58,38.62,38.56,38.59,158859.0,35.2634,35.3,35.2451,35.2725,158859.0
2022-10-28 11:15:00,38.59,38.59,38.53,38.58,364379.0,35.2725,35.2725,35.2177,35.2634,364379.0
2022-10-28 11:20:00,38.59,38.62,38.58,38.6,250067.0,35.2725,35.3,35.2634,35.2817,250067.0
2022-10-28 11:25:00,38.61,38.61,38.57,38.58,242253.0,35.2908,35.2908,35.2543,35.2634,242253.0
2022-10-28 11:30:00,38.59,38.63,38.58,38.59,84019.0,35.2725,35.3091,35.2634,35.2725,84019.0
2022-10-28 11:35:00,38.58,38.62,38.56,38.62,322243.0,35.2634,35.3,35.2451,35.3,322243.0
2022-10-28 11:40:00,38.61,38.65,38.6,38.65,137383.0,35.2908,35.3274,35.2817,35.3274,137383.0
2022-10-28 11:45:00,38.64,38.68,38.64,38.66,137483.0,35.3183,35.3548,35.3183,35.3365,137483.0
2022-10-28 11:50:00,38.66,38.68,38.64,38.64,105844.0,35.3365,35.3548,35.3183,35.3183,105844.0
2022-10-28 11:55:00,38.64,38.66,38.61,38.62,119854.0,35.3183,35.3365,35.2908,35.3,119854.0
2022-10-28 12:00:00,38.62,38.66,38.6,38.61,195346.0,35.3,35.3365,35.2817,35.2908,195346.0
2022-10-28 12:05:00,38.6,38.61,38.56,38.59,57373.0,35.2817,35.2908,35.2451,35.2725,57373.0
2022-10-28 12:10:00,38.59,38.63,38.58,38.63,205926.0,35.2725,35.3091,35.2634,35.3091,205926.0
2022-10-28 12:15:00,38.63,38.67,38.63,38.64,82624.0,35.3091,35.3457,35.3091,35.3183,82624.0
2022-10-28 12:20:00,38.65,38.69,38.64,38.69,47669.0,35.3274,35.364,35.3183,35.364,47669.0
2022-10-28 12:25:00,38.69,38.69,38.66,38.66,307311.0,35.364,35.364,35.3365,35.3365,307311.0
2022-10-28 12:30:00,38.66,38.7,38.66,38.7,37998.0,35.3365,35.3731,35.3365,35.3731,37998.0
2022-10-28 12:35:00,38.69,38.7,38.66,38.66,244857.0,35.364,35.3731,35.3365,35.3365,244857.0
2022-10-28 12:40:00,38.67,38.68,38.64,38.68,116669.0,35.3457,35.3548,35.3183,35.3548,116669.0
2022-10-28 12:45:00,38.68,38.69,38.66,38.69,114089.0,35.3548,35.364,35.3365,35.364,114089.0
2022-10-28 12:50:00,38.68,38.71,38.68,38.7,120828.0,35.3548,35.3822,35.3548,35.3731,120828.0
2022-10-28 12:55:00,38.7,38.7,38.68,38.7,110106.0,35.3731,35.3731,35.3548,35.3731,110106.0
2022-10-28 13:00:00,38.7,38.74,38.69,38.73,131954.0,35.3731,35.4097,35.364,35.4005,131954.0
2022-10-28 13:05:00,38.72,38.76,38.72,38.75,35916.0,35.3914,35.4279,35.3914,35.4188,35916.0
2022-10-28 13:10:00,38.75,38.77,38.74,38.75,176387.0,35.4188,35.4371,35.4097,35.4188,176387.0
2022-10-28 13:15:00,38.75,38.76,38.72,38.73,193923.0,35.4188,35.4279,35.3914,35.4005,193923.0
2022-10-28 13:20:00,38.72,38.74,38.7,38.73,83432.0,35.3914,35.4097,35.3731,35.4005,83432.0
2022-10-28 13:25:00,38.73,38.73,38.71,38.72,190824.0,35.4005,35.4005,35.3822,35.3914,190824.0
2022-10-28 13:30:00,38.72,38.74,38.72,38.73,59674.0,35.3914,35.4097,35.3914,35.4005,59674.0
2022-10-28 13:35:00,38.73,38.76,38.72,38.74,210512.0,35.4005,35.4279,35.3914,35.4097,210512.0
2022-10-28 13:40:00,38.74,38.75,38.73,38.73,78159.0,35.4097,35.4188,35.4005,35.4005,78159.0
2022-10-28 13:45:00,38.74,38.76,38.73,38.73,83836.0,35.4097,35.4279,35.4005,35.4005,83836.0
2022-10-28 13:50:00,38.74,38.75,38.73,38.75,163142.0,35.4097,35.4188,35.4005,35.4188,163142.0
2022-10-28 13:55:00,38.75,38.75,38.71,38.72,284163.0,35.4188,35.4188,35.3822,35.3914,284163.0
2022-10-28 14:00:00,38.72,38.74,38.7,38.72,376471.0,35.3914,35.4097,35.3731,35.3914,376471.0
2022-10-28 14:05:00,38.72,38.74,38.71,38.72,145695.0,35.3914,35.4097,35.3822,35.3914,145695.0
2022-10-28 14:10:00,38.72,38.74,38.71,38.73,221767.0,35.3914,35.4097,35.3822,35.4005,221767.0
2022-10-28 14:15:00,38.74,38.78,38.73,38.76,153855.0,35.4097,35.4462,35.4005,35.4279,153855.0
2022-10-28 14:20:00,38.76,38.76,38.75,38.75,74563.0,35.4279,35.4279,35.4188,35.4188,74563.0
2022-10-28 14:25:00,38.76,38.76,38.73,38.73,217662.0,35.4279,35.4279,35.4005,35.4005,217662.0
2022-10-28 14:30:00,38.73,38.78,38.73,38.77,117918.0,35.4005,35.4462,35.4005,35.4371,117918.0
2022-10-28 14:35:00,38.77,38.79,38.77,38.79,412287.0,35.4371,35.4554,35.4371,35.4554,412287.0
2022-10-28 14:40:00,38.78,38.79,38.77,38.79,152436.0,35.4462,35.4554,35.4371,35.4554,152436.0
2022-10-28 14:45:00,38.79,38.81,38.78,38.79,151627.0,35.4554,35.4736,35.4462,35.4554,151627.0
2022-10-28 14:50:00,38.8,38.83,38.8,38.8,402931.0,35.4645,35.4919,35.4645,35.4645,402931.0
2022-10-28 14:55:00,38.8,38.83,38.8,38.83,191954.0,35.4645,35.4919,35.4645,35.4919,191954.0
2022-10-28 15:00:00,38.82,38.84,38.81,38.82,163833.0,35.4828,35.5011,35.4736,35.4828,163833.0
2022-10-28 15:05:00,38.82,38.83,38.8,38.83,71762.0,35.4828,35.4919,35.4645,35.4919,71762.0
2022-10-28 15:10:00,38.83,38.85,38.82,38.84,186963.0,35.4919,35.5102,35.4828,35.5011,186963.0
2022-10-28 15:15:00,38.84,38.85,38.82,38.83,177635.0,35.5011,35.5102,35.4828,35.4919,177635.0
2022-10-28 15:20:00,38.83,38.83,38.81,38.83,118526.0,35.4919,35.4919,35.4736,35.4919,118526.0
2022-10-28 15:25:00,38.82,38.85,38.82,38.84,125234.0,35.4828,35.5102,35.4828,35.5011,125234.0
2022-10-28 15:30:00,38.84,38.86,38.83,38.86,182799.0,35.5011,35.5193,35.4919,35.5193,182799.0
2022-10-28 15:35:00,38.85,38.86,38.83,38.84,289196.0,35.5102,35.5193,35.4919,35.5011,289196.0
2022-10-28 15:40:00,38.84,38.86,38.84,38.85,335980.0,35.5011,35.5193,35.5011,35.5102,335980.0
2022-10-28 15:45:00,38.86,38.86,38.84,38.85,117412.0,35.5193,35.5193,35.5011,35.5102,117412.0
2022-10-28 15:50:00,38.85,38.89,38.84,38.88,406408.0,35.5102,35.5468,35.5011,35.5376,406408.0
2022-10-28 15:55:00,38.88,38.9,38.87,38.89,844733.0,35.5376,35.5559,35.5285,35.5468,844733.0
2022-10-31 09:30:00,38.52,38.56,38.5,38.55,552705.0,35.2086,35.2451,35.1903,35.236,552705.0
2022-10-31 09:35:00,38.54,38.59,38.53,38.56,230971.0,35.2268,35.2725,35.2177,35.2451,230971.0
2022-10-31 09:40:00,38.56,38.6,38.53,38.56,441281.0,35.2451,35.2817,35.2177,35.2451,441281.0
2022-10-31 09:45:00,38.56,38.57,38.47,38.48,171808.0,35.2451,35.2543,35.1629,35.172,171808.0
2022-10-31 09:50:00,38.46,38.53,38.43,38.53,110616.0,35.1537,35.2177,35.1263,35.2177,110616.0
2022-10-31 09:55:00,38.53,38.53,38.48,38.48,68442.0,35.2177,35.2177,35.172,35.172,68442.0
2022-10-31 10:00:00,38.49,38.56,38.48,38.55,389400.0,35.1811,35.2451,35.172,35.236,389400.0
2022-10-31 10:05:00,38.55,38.56,38.49,38.52,284999.0,35.236,35.2451,35.1811,35.2086,284999.0
2022-10-31 10:10:00,38.51,38.56,38.48,38.56,372074.0,35.1994,35.2451,35.172,35.2451,372074.0
2022-10-31 10:15:00,38.55,38.64,38.55,38.6,593232.0,35.236,35.3183,35.236,35.2817,593232.0
2022-10-31 10:20:00,38.59,38.61,38.53,38.54,544949.0,35.2725,35.2908,35.2177,35.2268,544949.0
2022-10-31 10:25:00,38.53,38.56,38.51,38.55,520858.0,35.2177,35.2451,35.1994,35.236,520858.0
2022-10-31 10:30:00,38.55,38.56,38.5,38.51,530327.0,35.236,35.2451,35.1903,35.1994,530327.0
2022-10-31 10:35:00,38.51,38.53,38.48,38.52,653747.0,35.1994,35.2177,35.172,35.2086,653747.0
2022-10-31 10:40:00,38.52,38.56,38.51,38.55,768597.0,35.2086,35.2451,35.1994,35.236,768597.0
2022-10-31 10:45:00,38.56,38.61,38.55,38.56,667504.0,35.2451,35.2908,35.236,35.2451,667504.0
2022-10-31 10:50:00,38.56,38.58,38.53,38.55,540534.0,35.2451,35.2634,35.2177,35.236,540534.0
2022-10-31 10:55:00,38.54,38.55,38.51,38.54,607060.0,35.2268,35.236,35.1994,35.2268,607060.0
2022-10-31 11:00:00,38.54,38.59,38.53,38.58,662272.0,35.2268,35.2725,35.2177,35.2634,662272.0
2022-10-31 11:05:00,38.58,38.62,38.55,38.59,357531.0,35.2634,35.3,35.236,35.2725,357531.0
2022-10-31 11:10:00,38.59,38.6,38.54,38.56,515464.0,35.2725,35.2817,35.2268,35.2451,515464.0
2022-10-31 11:15:00,38.56,38.58,38.54,38.55,464027.0,35.2451,35.2634,35.2268,35.236,464027.0
2022-10-31 11:20:00,38.55,38.63,38.54,38.62,706926.0,35.236,35.3091,35.2268,35.3,706926.0
2022-10-31 11:25:00,38.62,38.63,38.59,38.6,285160.0,35.3,35.3091,35.2725,35.2817,285160.0
2022-10-31 11:30:00,38.6,38.6,38.56,38.59,223586.0,35.2817,35.2817,35.2451,35.2725,223586.0
2022-10-31 11:35:00,38.59,38.59,38.56,38.56,290311.0,35.2725,35.2725,35.2451,35.2451,290311.0
2022-10-31 11:40:00,38.55,38.6,38.55,38.58,217783.0,35.236,35.2817,35.236,35.2634,217783.0
2022-10-31 11:45:00,38.58,38.62,38.57,38.62,120990.0,35.2634,35.3,35.2543,35.3,120990.0
2022-10-31 11:50:00,38.61,38.63,38.6,38.62,119604.0,35.2908,35.3091,35.2817,35.3,119604.0
2022-10-31 11:55:00,38.62,38.65,38.53,38.55,561719.0,35.3,35.3274,35.2177,35.236,561719.0
2022-10-31 12:00:00,38.56,38.58,38.52,38.57,1851686.0,35.2451,35.2634,35.2086,35.2543,1851686.0
2022-10-31 12:05:00,38.58,38.58,38.5,38.51,200134.0,35.2634,35.2634,35.1903,35.1994,200134.0
2022-10-31 12:10:00,38.52,38.57,38.52,38.56,261671.0,35.2086,35.2543,35.2086,35.2451,261671.0
2022-10-31 12:15:00,38.56,38.62,38.56,38.59,268834.0,35.2451,35.3,35.2451,35.2725,268834.0
2022-10-31 12:20:00,38.59,38.61,38.57,38.59,260232.0,35.2725,35.2908,35.2543,35.2725,260232.0
2022-10-31 12:25:00,38.59,38.61,38.56,38.58,666004.0,35.2725,35.2908,35.2451,35.2634,666004.0
2022-10-31 12:30:00,38.57,38.58,38.51,38.53,353314.0,35.2543,35.2634,35.1994,35.2177,353314.0
2022-10-31 12:35:00,38.53,38.55,38.51,38.53,331066.0,35.2177,35.236,35.1994,35.2177,331066.0
2022-10-31 12:40:00,38.53,38.54,38.48,38.51,119329.0,35.2177,35.2268,35.172,35.1994,119329.0
2022-10-31 12:45:00,38.51,38.52,38.5,38.52,99125.0,35.1994,35.2086,35.1903,35.2086,99125.0
2022-10-31 12:50:00,38.52,38.53,38.49,38.51,137442.0,35.2086,35.2177,35.1811,35.1994,137442.0
2022-10-31 12:55:00,38.51,38.54,38.5,38.52,204909.0,35.1994,35.2268,35.1903,35.2086,204909.0
2022-10-31 13:00:00,38.51,38.53,38.5,38.5,780611.0,35.1994,35.2177,35.1903,35.1903,780611.0
2022-10-31 13:05:00,38.5,38.54,38.47,38.54,62280.0,35.1903,35.2268,35.1629,35.2268,62280.0
2022-10-31 13:10:00,38.53,38.53,38.51,38.53,143325.0,35.2177,35.2177,35.1994,35.2177,143325.0
2022-10-31 13:15:00,38.52,38.56,38.51,38.55,201230.0,35.2086,35.2451,35.1994,35.236,201230.0
2022-10-31 13:20:00,38.55,38.57,38.54,38.56,139608.0,35.236,35.2543,35.2268,35.2451,139608.0
2022-10-31 13:25:00,38.55,38.57,38.53,38.57,172626.0,35.236,35.2543,35.2177,35.2543,172626.0
2022-10-31 13:30:00,38.56,38.57,38.55,38.56,142678.0,35.2451,35.2543,35.236,35.2451,142678.0
2022-10-31 13:35:00,38.56,38.57,38.54,38.55,93233.0,35.2451,35.2543,35.2268,35.236,93233.0
2022-10-31 13:40:00,38.55,38.56,38.53,38.55,182935.0,35.236,35.2451,35.2177,35.236,182935.0
2022-10-31 13:45:00,38.54,38.55,38.51,38.52,129904.0,35.2268,35.236,35.1994,35.2086,129904.0
2022-10-31 13:50:00,38.52,38.54,38.5,38.52,276969.0,35.2086,35.2268,35.1903,35.2086,276969.0
2022-10-31 13:55:00,38.52,38.55,38.52,38.55,137612.0,35.2086,35.236,35.2086,35.236,137612.0
2022-10-31 14:00:00,38.55,38.59,38.54,38.58,177339.0,35.236,35.2725,35.2268,35.2634,177339.0
2022-10-31 14:05:00,38.58,38.58,38.55,38.56,831407.0,35.2634,35.2634,35.236,35.2451,831407.0
2022-10-31 14:10:00,38.55,38.57,38.54,38.56,221076.0,35.236,35.2543,35.2268,35.2451,221076.0
2022-10-31 14:15:00,38.57,38.6,38.56,38.59,262439.0,35.2543,35.2817,35.2451,35.2725,262439.0
2022-10-31 14:20:00,38.59,38.6,38.58,38.59,105996.0,35.2725,35.2817,35.2634,35.2725,105996.0
2022-10-31 14:25:00,38.58,38.61,38.58,38.58,249700.0,35.2634,35.2908,35.2634,35.2634,249700.0
2022-10-31 14:30:00,38.57,38.61,38.57,38.59,306065.0,35.2543,35.2908,35.2543,35.2725,306065.0
2022-10-31 14:35:00,38.58,38.61,38.57,38.6,365516.0,35.2634,35.2908,35.2543,35.2817,365516.0
2022-10-31 14:40:00,38.61,38.61,38.59,38.6,270000.0,35.2908,35.2908,35.2725,35.2817,270000.0
2022-10-31 14:45:00,38.6,38.61,38.57,38.58,180043.0,35.2817,35.2908,35.2543,35.2634,180043.0
2022-10-31 14:50:00,38.58,38.61,38.57,38.61,312257.0,35.2634,35.2908,35.2543,35.2908,312257.0
2022-10-31 14:55:00,38.6,38.62,38.55,38.58,308020.0,35.2817,35.3,35.236,35.2634,308020.0
2022-10-31 15:00:00,38.58,38.58,38.52,38.52,276361.0,35.2634,35.2634,35.2086,35.2086,276361.0
2022-10-31 15:05:00,38.52,38.54,38.48,38.49,293853.0,35.2086,35.2268,35.172,35.1811,293853.0
2022-10-31 15:10:00,38.5,38.51,38.48,38.48,391814.0,35.1903,35.1994,35.172,35.172,391814.0
2022-10-31 15:15:00,38.49,38.51,38.47,38.5,296840.0,35.1811,35.1994,35.1629,35.1903,296840.0
2022-10-31 15:20:00,38.5,38.52,38.48,38.51,178688.0,35.1903,35.2086,35.172,35.1994,178688.0
2022-10-31 15:25:00,38.51,38.52,38.5,38.5,236452.0,35.1994,35.2086,35.1903,35.1903,236452.0
2022-10-31 15:30:00,38.5,38.53,38.49,38.53,332608.0,35.1903,35.2177,35.1811,35.2177,332608.0
2022-10-31 15:35:00,38.54,38.56,38.52,38.55,278754.0,35.2268,35.2451,35.2086,35.236,278754.0
2022-10-31 15:40:00,38.55,38.57,38.54,38.55,266235.0,35.236,35.2543,35.2268,35.236,266235.0
2022-10-31 15:45:00,38.55,38.56,38.53,38.54,390655.0,35.236,35.2451,35.2177,35.2268,390655.0
2022-10-31 15:50:00,38.54,38.54,38.5,38.52,689142.0,35.2268,35.2268,35.1903,35.2086,689142.0
2022-10-31 15:55:00,38.52,38.56,38.51,38.56,831384.0,35.2086,35.2451,35.1994,35.2451,831384.0
2022-11-01 09:30:00,39.39,39.39,39.31,39.33,383440.0,36.0038,36.0038,35.9307,35.9489,383440.0
2022-11-01 09:35:00,39.34,39.36,39.3,39.35,209066.0,35.9581,35.9764,35.9215,35.9672,209066.0
2022-11-01 09:40:00,39.35,39.37,39.33,39.36,240920.0,35.9672,35.9855,35.9489,35.9764,240920.0
2022-11-01 09:45:00,39.36,39.36,39.27,39.3,344141.0,35.9764,35.9764,35.8941,35.9215,344141.0
2022-11-01 09:50:00,39.29,39.29,39.25,39.27,226150.0,35.9124,35.9124,35.8758,35.8941,226150.0
2022-11-01 09:55:00,39.27,39.29,39.26,39.28,175733.0,35.8941,35.9124,35.885,35.9032,175733.0
2022-11-01 10:00:00,39.29,39.31,39.07,39.08,1137688.0,35.9124,35.9307,35.7113,35.7204,1137688.0
2022-11-01 10:05:00,39.08,39.11,38.98,39.0,201890.0,35.7204,35.7478,35.629,35.6473,201890.0
2022-11-01 10:10:00,38.99,39.04,38.96,39.0,427076.0,35.6382,35.6839,35.6107,35.6473,427076.0
2022-11-01 10:15:00,39.01,39.06,38.99,38.99,308251.0,35.6564,35.7021,35.6382,35.6382,308251.0
2022-11-01 10:20:00,38.99,39.08,38.95,39.03,448353.0,35.6382,35.7204,35.6016,35.6747,448353.0
2022-11-01 10:25:00,39.02,39.06,38.99,39.05,222662.0,35.6656,35.7021,35.6382,35.693,222662.0
2022-11-01 10:30:00,39.05,39.1,39.01,39.1,269637.0,35.693,35.7387,35.6564,35.7387,269637.0
2022-11-01 10:35:00,39.09,39.11,38.96,38.96,494665.0,35.7296,35.7478,35.6107,35.6107,494665.0
2022-11-01 10:40:00,38.97,38.97,38.84,38.87,392315.0,35.6199,35.6199,35.5011,35.5285,392315.0
2022-11-01 10:45:00,38.87,38.91,38.82,38.83,336739.0,35.5285,35.565,35.4828,35.4919,336739.0
2022-11-01 10:50:00,38.83,38.87,38.8,38.85,308050.0,35.4919,35.5285,35.4645,35.5102,308050.0
2022-11-01 10:55:00,38.85,38.86,38.75,38.8,496756.0,35.5102,35.5193,35.4188,35.4645,496756.0
2022-11-01 11:00:00,38.8,38.83,38.77,38.81,330348.0,35.4645,35.4919,35.4371,35.4736,330348.0
2022-11-01 11:05:00,38.81,38.81,38.73,38.8,659582.0,35.4736,35.4736,35.4005,35.4645,659582.0
2022-11-01 11:10:00,38.79,38.84,38.78,38.83,274323.0,35.4554,35.5011,35.4462,35.4919,274323.0
2022-11-01 11:15:00,38.83,38.87,38.79,38.79,310268.0,35.4919,35.5285,35.4554,35.4554,310268.0
2022-11-01 11:20:00,38.79,38.81,38.76,38.78,129108.0,35.4554,35.4736,35.4279,35.4462,129108.0
2022-11-01 11:25:00,38.77,38.84,38.74,38.84,164472.0,35.4371,35.5011,35.4097,35.5011,164472.0
2022-11-01 11:30:00,38.84,38.88,38.82,38.84,293837.0,35.5011,35.5376,35.4828,35.5011,293837.0
2022-11-01 11:35:00,38.85,38.87,38.74,38.75,216990.0,35.5102,35.5285,35.4097,35.4188,216990.0
2022-11-01 11:40:00,38.76,38.78,38.73,38.75,307011.0,35.4279,35.4462,35.4005,35.4188,307011.0
2022-11-01 11:45:00,38.74,38.82,38.73,38.8,240446.0,35.4097,35.4828,35.4005,35.4645,240446.0
2022-11-01 11:50:00,38.8,38.83,38.76,38.81,165673.0,35.4645,35.4919,35.4279,35.4736,165673.0
2022-11-01 11:55:00,38.8,38.85,38.79,38.82,53432.0,35.4645,35.5102,35.4554,35.4828,53432.0
2022-11-01 12:00:00,38.82,38.85,38.8,38.83,92400.0,35.4828,35.5102,35.4645,35.4919,92400.0
2022-11-01 12:05:00,38.82,39.01,38.82,38.85,255271.0,35.4828,35.6564,35.4828,35.5102,255271.0
2022-11-01 12:10:00,38.86,38.9,38.81,38.84,330898.0,35.5193,35.5559,35.4736,35.5011,330898.0
2022-11-01 12:15:00,38.83,38.84,38.78,38.79,134414.0,35.4919,35.5011,35.4462,35.4554,134414.0
2022-11-01 12:20:00,38.79,38.85,38.79,38.82,367694.0,35.4554,35.5102,35.4554,35.4828,367694.0
2022-11-01 12:25:00,38.82,38.86,38.79,38.81,676658.0,35.4828,35.5193,35.4554,35.4736,676658.0
2022-11-01 12:30:00,38.8,38.83,38.77,38.78,199785.0,35.4645,35.4919,35.4371,35.4462,199785.0
2022-11-01 12:35:00,38.79,38.82,38.74,38.81,137061.0,35.4554,35.4828,35.4097,35.4736,137061.0
2022-11-01 12:40:00,38.81,38.83,38.79,38.83,183478.0,35.4736,35.4919,35.4554,35.4919,183478.0
2022-11-01 12:45:00,38.83,38.85,38.81,38.83,84316.0,35.4919,35.5102,35.4736,35.4919,84316.0
2022-11-01 12:50:00,38.84,38.84,38.79,38.82,123484.0,35.5011,35.5011,35.4554,35.4828,123484.0
2022-11-01 12:55:00,38.83,38.85,38.79,38.85,43216.0,35.4919,35.5102,35.4554,35.5102,43216.0
2022-11-01 13:00:00,38.84,38.84,38.8,38.82,97008.0,35.5011,35.5011,35.4645,35.4828,97008.0
2022-11-01 13:05:00,38.83,38.86,38.81,38.83,80750.0,35.4919,35.5193,35.4736,35.4919,80750.0
2022-11-01 13:10:00,38.83,38.9,38.82,38.89,141942.0,35.4919,35.5559,35.4828,35.5468,141942.0
2022-11-01 13:15:00,38.88,38.92,38.87,38.9,230101.0,35.5376,35.5742,35.5285,35.5559,230101.0
2022-11-01 13:20:00,38.91,38.93,38.9,38.91,116669.0,35.565,35.5833,35.5559,35.565,116669.0
2022-11-01 13:25:00,38.9,38.9,38.87,38.87,129612.0,35.5559,35.5559,35.5285,35.5285,129612.0
2022-11-01 13:30:00,38.88,38.88,38.85,38.86,109669.0,35.5376,35.5376,35.5102,35.5193,109669.0
2022-11-01 13:35:00,38.86,38.86,38.83,38.84,106660.0,35.5193,35.5193,35.4919,35.5011,106660.0
2022-11-01 13:40:00,38.85,38.88,38.85,38.87,82442.0,35.5102,35.5376,35.5102,35.5285,82442.0
2022-11-01 13:45:00,38.87,38.91,38.86,38.88,171669.0,35.5285,35.565,35.5193,35.5376,171669.0
2022-11-01 13:50:00,38.88,38.9,38.87,38.88,478107.0,35.5376,35.5559,35.5285,35.5376,478107.0
2022-11-01 13:55:00,38.89,38.94,38.88,38.93,117759.0,35.5468,35.5925,35.5376,35.5833,117759.0
2022-11-01 14:00:00,38.94,38.95,38.91,38.93,99302.0,35.5925,35.6016,35.565,35.5833,99302.0
2022-11-01 14:05:00,38.93,38.94,38.9,38.94,121984.0,35.5833,35.5925,35.5559,35.5925,121984.0
2022-11-01 14:10:00,38.93,38.94,38.91,38.92,52794.0,35.5833,35.5925,35.565,35.5742,52794.0
2022-11-01 14:15:00,38.93,38.93,38.91,38.91,77129.0,35.5833,35.5833,35.565,35.565,77129.0
2022-11-01 14:20:00,38.91,38.93,38.9,38.91,118707.0,35.565,35.5833,35.5559,35.565,118707.0
2022-11-01 14:25:00,38.92,38.93,38.89,38.93,85478.0,35.5742,35.5833,35.5468,35.5833,85478.0
2022-11-01 14:30:00,38.93,38.93,38.88,38.9,106098.0,35.5833,35.5833,35.5376,35.5559,106098.0
2022-11-01 14:35:00,38.9,38.92,38.89,38.9,276730.0,35.5559,35.5742,35.5468,35.5559,276730.0
2022-11-01 14:40:00,38.9,38.91,38.87,38.89,117497.0,35.5559,35.565,35.5285,35.5468,117497.0
2022-11-01 14:45:00,38.89,38.89,38.85,38.87,175765.0,35.5468,35.5468,35.5102,35.5285,175765.0
2022-11-01 14:50:00,38.87,38.91,38.86,38.9,119678.0,35.5285,35.565,35.5193,35.5559,119678.0
2022-11-01 14:55:00,38.9,38.96,38.89,38.95,212403.0,35.5559,35.6107,35.5468,35.6016,212403.0
2022-11-01 15:00:00,38.94,38.95,38.91,38.92,241345.0,35.5925,35.6016,35.565,35.5742,241345.0
2022-11-01 15:05:00,38.92,38.95,38.91,38.92,155945.0,35.5742,35.6016,35.565,35.5742,155945.0
2022-11-01 15:10:00,38.93,38.93,38.89,38.91,262261.0,35.5833,35.5833,35.5468,35.565,262261.0
2022-11-01 15:15:00,38.91,38.91,38.88,38.89,163068.0,35.565,35.565,35.5376,35.5468,163068.0
2022-11-01 15:20:00,38.9,38.91,38.89,38.9,133754.0,35.5559,35.565,35.5468,35.5559,133754.0
2022-11-01 15:25:00,38.9,38.9,38.87,38.88,258740.0,35.5559,35.5559,35.5285,35.5376,258740.0
2022-11-01 15:30:00,38.88,38.9,38.87,38.88,203663.0,35.5376,35.5559,35.5285,35.5376,203663.0
2022-11-01 15:35:00,38.88,38.9,38.86,38.86,308728.0,35.5376,35.5559,35.5193,35.5193,308728.0
2022-11-01 15:40:00,38.86,38.88,38.85,38.88,183601.0,35.5193,35.5376,35.5102,35.5376,183601.0
2022-11-01 15:45:00,38.87,38.9,38.85,38.9,294257.0,35.5285,35.5559,35.5102,35.5559,294257.0
2022-11-01 15:50:00,38.9,38.91,38.87,38.89,217002.0,35.5559,35.565,35.5285,35.5468,217002.0
2022-11-01 15:55:00,38.9,38.92,38.89,38.9,144308.0,35.5559,35.5742,35.5468,35.5559,144308.0
2022-11-02 09:30:00,38.96,38.96,38.85,38.88,329617.0,35.6107,35.6107,35.5102,35.5376,329617.0
2022-11-02 09:35:00,38.87,38.9,38.83,38.85,52328.0,35.5285,35.5559,35.4919,35.5102,52328.0
2022-11-02 09:40:00,38.85,38.89,38.85,38.87,54428.0,35.5102,35.5468,35.5102,35.5285,54428.0
2022-11-02 09:45:00,38.86,38.9,38.84,38.87,131537.0,35.5193,35.5559,35.5011,35.5285,131537.0
2022-11-02 09:50:00,38.87,38.93,38.86,38.9,90777.0,35.5285,35.5833,35.5193,35.5559,90777.0
2022-11-02 09:55:00,38.9,38.91,38.86,38.88,139722.0,35.5559,35.565,35.5193,35.5376,139722.0
2022-11-02 10:00:00,38.88,38.9,38.87,38.88,221423.0,35.5376,35.5559,35.5285,35.5376,221423.0
2022-11-02 10:05:00,38.89,38.9,38.85,38.87,168199.0,35.5468,35.5559,35.5102,35.5285,168199.0
2022-11-02 10:10:00,38.87,38.9,38.86,38.86,230582.0,35.5285,35.5559,35.5193,35.5193,230582.0
2022-11-02 10:15:00,38.85,38.87,38.83,38.86,110085.0,35.5102,35.5285,35.4919,35.5193,110085.0
2022-11-02 10:20:00,38.86,38.87,38.82,38.85,104219.0,35.5193,35.5285,35.4828,35.5102,104219.0
2022-11-02 10:25:00,38.84,38.86,38.81,38.83,57391.0,35.5011,35.5193,35.4736,35.4919,57391.0
2022-11-02 10:30:00,38.83,38.85,38.81,38.84,66214.0,35.4919,35.5102,35.4736,35.5011,66214.0
2022-11-02 10:35:00,38.83,38.84,38.81,38.83,177379.0,35.4919,35.5011,35.4736,35.4919,177379.0
2022-11-02 10:40:00,38.84,38.85,38.81,38.84,244660.0,35.5011,35.5102,35.4736,35.5011,244660.0
2022-11-02 10:45:00,38.84,38.87,38.82,38.85,184413.0,35.5011,35.5285,35.4828,35.5102,184413.0
2022-11-02 10:50:00,38.86,38.86,38.81,38.85,120920.0,35.5193,35.5193,35.4736,35.5102,120920.0
2022-11-02 10:55:00,38.85,38.87,38.84,38.84,94009.0,35.5102,35.5285,35.5011,35.5011,94009.0
2022-11-02 11:00:00,38.85,38.89,38.85,38.85,210985.0,35.5102,35.5468,35.5102,35.5102,210985.0
2022-11-02 11:05:00,38.85,38.88,38.83,38.85,90330.0,35.5102,35.5376,35.4919,35.5102,90330.0
2022-11-02 11:10:00,38.84,38.86,38.81,38.84,106556.0,35.5011,35.5193,35.4736,35.5011,106556.0
2022-11-02 11:15:00,38.83,38.85,38.81,38.83,182781.0,35.4919,35.5102,35.4736,35.4919,182781.0
2022-11-02 11:20:00,38.84,38.85,38.81,38.85,101414.0,35.5011,35.5102,35.4736,35.5102,101414.0
2022-11-02 11:25:00,38.85,38.86,38.84,38.85,63893.0,35.5102,35.5193,35.5011,35.5102,63893.0
2022-11-02 11:30:00,38.86,38.87,38.83,38.86,1602823.0,35.5193,35.5285,35.4919,35.5193,1602823.0
2022-11-02 11:35:00,38.86,38.88,38.85,38.87,347664.0,35.5193,35.5376,35.5102,35.5285,347664.0
2022-11-02 11:40:00,38.86,38.9,38.84,38.88,140411.0,35.5193,35.5559,35.5011,35.5376,140411.0
2022-11-02 11:45:00,38.88,38.89,38.86,38.89,193793.0,35.5376,35.5468,35.5193,35.5468,193793.0
2022-11-02 11:50:00,38.89,38.9,38.86,38.88,236713.0,35.5468,35.5559,35.5193,35.5376,236713.0
2022-11-02 11:55:00,38.89,38.89,38.85,38.87,62137.0,35.5468,35.5468,35.5102,35.5285,62137.0
2022-11-02 12:00:00,38.86,38.88,38.85,38.88,82953.0,35.5193,35.5376,35.5102,35.5376,82953.0
2022-11-02 12:05:00,38.88,38.89,38.81,38.83,82437.0,35.5376,35.5468,35.4736,35.4919,82437.0
2022-11-02 12:10:00,38.83,38.85,38.82,38.83,77693.0,35.4919,35.5102,35.4828,35.4919,77693.0
2022-11-02 12:15:00,38.82,38.83,38.78,38.79,59421.0,35.4828,35.4919,35.4462,35.4554,59421.0
2022-11-02 12:20:00,38.8,38.81,38.78,38.8,47969.0,35.4645,35.4736,35.4462,35.4645,47969.0
2022-11-02 12:25:00,38.8,38.81,38.78,38.8,70117.0,35.4645,35.4736,35.4462,35.4645,70117.0
2022-11-02 12:30:00,38.79,38.81,38.77,38.78,61906.0,35.4554,35.4736,35.4371,35.4462,61906.0
2022-11-02 12:35:00,38.79,38.8,38.75,38.76,5225756.0,35.4554,35.4645,35.4188,35.4279,5225756.0
2022-11-02 12:40:00,38.76,38.79,38.75,38.78,117208.0,35.4279,35.4554,35.4188,35.4462,117208.0
2022-11-02 12:45:00,38.79,38.8,38.78,38.8,99163.0,35.4554,35.4645,35.4462,35.4645,99163.0
2022-11-02 12:50:00,38.79,38.82,38.79,38.81,97384.0,35.4554,35.4828,35.4554,35.4736,97384.0
2022-11-02 12:55:00,38.82,38.86,38.81,38.83,156043.0,35.4828,35.5193,35.4736,35.4919,156043.0
2022-11-02 13:00:00,38.84,38.85,38.83,38.84,87689.0,35.5011,35.5102,35.4919,35.5011,87689.0
2022-11-02 13:05:00,38.84,38.84,38.82,38.83,83348.0,35.5011,35.5011,35.4828,35.4919,83348.0
2022-11-02 13:10:00,38.83,38.84,38.81,38.82,177405.0,35.4919,35.5011,35.4736,35.4828,177405.0
2022-11-02 13:15:00,38.81,38.84,38.81,38.84,134261.0,35.4736,35.5011,35.4736,35.5011,134261.0
2022-11-02 13:20:00,38.83,38.84,38.81,38.82,175872.0,35.4919,35.5011,35.4736,35.4828,175872.0
2022-11-02 13:25:00,38.82,38.83,38.8,38.83,107816.0,35.4828,35.4919,35.4645,35.4919,107816.0
2022-11-02 13:30:00,38.83,38.84,38.81,38.84,86239.0,35.4919,35.5011,35.4736,35.5011,86239.0
2022-11-02 13:35:00,38.84,38.88,38.83,38.87,102543.0,35.5011,35.5376,35.4919,35.5285,102543.0
2022-11-02 13:40:00,38.87,38.92,38.87,38.9,139053.0,35.5285,35.5742,35.5285,35.5559,139053.0
2022-11-02 13:45:00,38.89,38.94,38.89,38.93,75323.0,35.5468,35.5925,35.5468,35.5833,75323.0
2022-11-02 13:50:00,38.93,38.96,38.91,38.91,323460.0,35.5833,35.6107,35.565,35.565,323460.0
2022-11-02 13:55:00,38.92,38.92,38.86,38.88,255359.0,35.5742,35.5742,35.5193,35.5376,255359.0
2022-11-02 14:00:00,38.87,39.35,38.87,39.29,560365.0,35.5285,35.9672,35.5285,35.9124,560365.0
2022-11-02 14:05:00,39.29,39.34,39.23,39.27,245298.0,35.9124,35.9581,35.8575,35.8941,245298.0
2022-11-02 14:10:00,39.26,39.3,39.19,39.25,601182.0,35.885,35.9215,35.821,35.8758,601182.0
2022-11-02 14:15:00,39.27,39.3,39.18,39.23,303701.0,35.8941,35.9215,35.8118,35.8575,303701.0
2022-11-02 14:20:00,39.24,39.27,39.2,39.25,230736.0,35.8667,35.8941,35.8301,35.8758,230736.0
2022-11-02 14:25:00,39.25,39.32,39.23,39.32,114972.0,35.8758,35.9398,35.8575,35.9398,114972.0
2022-11-02 14:30:00,39.33,39.36,39.23,39.32,396355.0,35.9489,35.9764,35.8575,35.9398,396355.0
2022-11-02 14:35:00,39.32,39.45,38.88,39.13,768385.0,35.9398,36.0586,35.5376,35.7661,768385.0
2022-11-02 14:40:00,39.12,39.25,38.97,39.12,454897.0,35.757,35.8758,35.6199,35.757,454897.0
2022-11-02 14:45:00,39.1,39.18,38.95,38.98,370616.0,35.7387,35.8118,35.6016,35.629,370616.0
2022-11-02 14:50:00,38.98,39.01,38.64,38.71,501932.0,35.629,35.6564,35.3183,35.3822,501932.0
2022-11-02 14:55:00,38.72,38.82,38.68,38.76,184202.0,35.3914,35.4828,35.3548,35.4279,184202.0
2022-11-02 15:00:00,38.76,38.81,38.72,38.75,185154.0,35.4279,35.4736,35.3914,35.4188,185154.0
2022-11-02 15:05:00,38.75,38.94,38.74,38.92,466356.0,35.4188,35.5925,35.4097,35.5742,466356.0
2022-11-02 15:10:00,38.92,38.92,38.79,38.8,468823.0,35.5742,35.5742,35.4554,35.4645,468823.0
2022-11-02 15:15:00,38.78,38.79,38.61,38.62,392989.0,35.4462,35.4554,35.2908,35.3,392989.0
2022-11-02 15:20:00,38.61,38.61,38.48,38.48,426815.0,35.2908,35.2908,35.172,35.172,426815.0
2022-11-02 15:25:00,38.49,38.51,38.34,38.43,491945.0,35.1811,35.1994,35.044,35.1263,491945.0
2022-11-02 15:30:00,38.42,38.43,38.35,38.41,411469.0,35.1172,35.1263,35.0532,35.108,411469.0
2022-11-02 15:35:00,38.4,38.48,38.38,38.46,525494.0,35.0989,35.172,35.0806,35.1537,525494.0
2022-11-02 15:40:00,38.46,38.49,38.41,38.47,281370.0,35.1537,35.1811,35.108,35.1629,281370.0
2022-11-02 15:45:00,38.46,38.46,38.39,38.4,216842.0,35.1537,35.1537,35.0897,35.0989,216842.0
2022-11-02 15:50:00,38.41,38.41,38.3,38.33,294765.0,35.108,35.108,35.0075,35.0349,294765.0
2022-11-02 15:55:00,38.32,38.36,38.3,38.3,335524.0,35.0258,35.0623,35.0075,35.0075,335524.0
2022-11-03 09:30:00,37.77,37.88,37.76,37.84,253751.0,34.523,34.6236,34.5139,34.587,253751.0
2022-11-03 09:35:00,37.86,37.86,37.79,37.85,157966.0,34.6053,34.6053,34.5413,34.5962,157966.0
2022-11-03 09:40:00,37.85,37.93,37.85,37.88,170747.0,34.5962,34.6693,34.5962,34.6236,170747.0
2022-11-03 09:45:00,37.88,37.93,37.8,37.86,316834.0,34.6236,34.6693,34.5505,34.6053,316834.0
2022-11-03 09:50:00,37.84,37.87,37.79,37.8,135084.0,34.587,34.6144,34.5413,34.5505,135084.0
2022-11-03 09:55:00,37.79,37.83,37.78,37.79,104735.0,34.5413,34.5779,34.5322,34.5413,104735.0
2022-11-03 10:00:00,37.79,37.94,37.75,37.92,550839.0,34.5413,34.6784,34.5048,34.6601,550839.0
2022-11-03 10:05:00,37.91,37.93,37.84,37.85,2615137.0,34.651,34.6693,34.587,34.5962,2615137.0
2022-11-03 10:10:00,37.83,37.95,37.82,37.95,247533.0,34.5779,34.6876,34.5687,34.6876,247533.0
2022-11-03 10:15:00,37.95,37.99,37.91,37.95,241179.0,34.6876,34.7241,34.651,34.6876,241179.0
2022-11-03 10:20:00,37.95,38.0,37.93,37.96,274390.0,34.6876,34.7333,34.6693,34.6967,274390.0
2022-11-03 10:25:00,37.97,38.09,37.97,38.06,299118.0,34.7058,34.8155,34.7058,34.7881,299118.0
2022-11-03 10:30:00,38.07,38.07,37.96,37.97,179343.0,34.7973,34.7973,34.6967,34.7058,179343.0
2022-11-03 10:35:00,37.97,38.02,37.95,38.0,188914.0,34.7058,34.7515,34.6876,34.7333,188914.0
2022-11-03 10:40:00,38.01,38.09,38.0,38.07,181601.0,34.7424,34.8155,34.7333,34.7973,181601.0
2022-11-03 10:45:00,38.07,38.14,38.06,38.14,240829.0,34.7973,34.8612,34.7881,34.8612,240829.0
2022-11-03 10:50:00,38.14,38.16,38.12,38.12,213802.0,34.8612,34.8795,34.843,34.843,213802.0
2022-11-03 10:55:00,38.12,38.17,38.11,38.15,173512.0,34.843,34.8887,34.8338,34.8704,173512.0
2022-11-03 11:00:00,38.16,38.18,38.13,38.15,319721.0,34.8795,34.8978,34.8521,34.8704,319721.0
2022-11-03 11:05:00,38.15,38.17,38.11,38.15,262141.0,34.8704,34.8887,34.8338,34.8704,262141.0
2022-11-03 11:10:00,38.15,38.19,38.11,38.11,203287.0,34.8704,34.9069,34.8338,34.8338,203287.0
2022-11-03 11:15:00,38.11,38.14,38.09,38.12,342000.0,34.8338,34.8612,34.8155,34.843,342000.0
2022-11-03 11:20:00,38.13,38.18,38.11,38.12,1822458.0,34.8521,34.8978,34.8338,34.843,1822458.0
2022-11-03 11:25:00,38.13,38.15,38.07,38.08,351774.0,34.8521,34.8704,34.7973,34.8064,351774.0
2022-11-03 11:30:00,38.08,38.1,38.01,38.02,372394.0,34.8064,34.8247,34.7424,34.7515,372394.0
2022-11-03 11:35:00,38.03,38.12,38.02,38.11,488874.0,34.7607,34.843,34.7515,34.8338,488874.0
2022-11-03 11:40:00,38.11,38.12,38.06,38.07,338233.0,34.8338,34.843,34.7881,34.7973,338233.0
2022-11-03 11:45:00,38.08,38.12,38.05,38.06,455909.0,34.8064,34.843,34.779,34.7881,455909.0
2022-11-03 11:50:00,38.05,38.07,38.0,38.01,276960.0,34.779,34.7973,34.7333,34.7424,276960.0
2022-11-03 11:55:00,38.02,38.04,37.99,38.03,241990.0,34.7515,34.7698,34.7241,34.7607,241990.0
2022-11-03 12:00:00,38.02,38.09,38.0,38.08,249187.0,34.7515,34.8155,34.7333,34.8064,249187.0
2022-11-03 12:05:00,38.07,38.1,38.04,38.05,92038.0,34.7973,34.8247,34.7698,34.779,92038.0
2022-11-03 12:10:00,38.06,38.11,38.05,38.09,212170.0,34.7881,34.8338,34.779,34.8155,212170.0
2022-11-03 12:15:00,38.09,38.14,38.08,38.13,164390.0,34.8155,34.8612,34.8064,34.8521,164390.0
2022-11-03 12:20:00,38.12,38.13,38.08,38.08,149792.0,34.843,34.8521,34.8064,34.8064,149792.0
2022-11-03 12:25:00,38.09,38.11,38.07,38.09,359529.0,34.8155,34.8338,34.7973,34.8155,359529.0
2022-11-03 12:30:00,38.09,38.11,38.07,38.09,208810.0,34.8155,34.8338,34.7973,34.8155,208810.0
2022-11-03 12:35:00,38.09,38.1,38.03,38.04,176295.0,34.8155,34.8247,34.7607,34.7698,176295.0
2022-11-03 12:40:00,38.04,38.11,38.03,38.1,203400.0,34.7698,34.8338,34.7607,34.8247,203400.0
2022-11-03 12:45:00,38.1,38.12,38.09,38.11,225582.0,34.8247,34.843,34.8155,34.8338,225582.0
2022-11-03 12:50:00,38.11,38.16,38.1,38.15,284472.0,34.8338,34.8795,34.8247,34.8704,284472.0
2022-11-03 12:55:00,38.15,38.16,38.12,38.14,472504.0,34.8704,34.8795,34.843,34.8612,472504.0
2022-11-03 13:00:00,38.13,38.16,38.11,38.12,365954.0,34.8521,34.8795,34.8338,34.843,365954.0
2022-11-03 13:05:00,38.13,38.13,38.08,38.12,179801.0,34.8521,34.8521,34.8064,34.843,179801.0
2022-11-03 13:10:00,38.12,38.13,38.09,38.12,258988.0,34.843,34.8521,34.8155,34.843,258988.0
2022-11-03 13:15:00,38.13,38.16,38.12,38.13,191242.0,34.8521,34.8795,34.843,34.8521,191242.0
2022-11-03 13:20:00,38.13,38.14,38.1,38.11,108937.0,34.8521,34.8612,34.8247,34.8338,108937.0
2022-11-03 13:25:00,38.11,38.12,38.09,38.12,224018.0,34.8338,34.843,34.8155,34.843,224018.0
2022-11-03 13:30:00,38.12,38.14,38.11,38.12,808320.0,34.843,34.8612,34.8338,34.843,808320.0
2022-11-03 13:35:00,38.11,38.14,38.1,38.13,215896.0,34.8338,34.8612,34.8247,34.8521,215896.0
2022-11-03 13:40:00,38.14,38.14,38.09,38.09,152619.0,34.8612,34.8612,34.8155,34.8155,152619.0
2022-11-03 13:45:00,38.09,38.12,38.08,38.11,222347.0,34.8155,34.843,34.8064,34.8338,222347.0
2022-11-03 13:50:00,38.11,38.11,38.08,38.1,298938.0,34.8338,34.8338,34.8064,34.8247,298938.0
2022-11-03 13:55:00,38.11,38.11,38.06,38.07,111121.0,34.8338,34.8338,34.7881,34.7973,111121.0
2022-11-03 14:00:00,38.07,38.09,38.05,38.07,264651.0,34.7973,34.8155,34.779,34.7973,264651.0
2022-11-03 14:05:00,38.07,38.09,38.06,38.07,122982.0,34.7973,34.8155,34.7881,34.7973,122982.0
2022-11-03 14:10:00,38.08,38.08,38.04,38.05,133119.0,34.8064,34.8064,34.7698,34.779,133119.0
2022-11-03 14:15:00,38.05,38.06,38.03,38.05,317018.0,34.779,34.7881,34.7607,34.779,317018.0
2022-11-03 14:20:00,38.06,38.11,38.05,38.09,88865.0,34.7881,34.8338,34.779,34.8155,88865.0
2022-11-03 14:25:00,38.1,38.12,38.09,38.11,534536.0,34.8247,34.843,34.8155,34.8338,534536.0
2022-11-03 14:30:00,38.11,38.15,38.1,38.11,187148.0,34.8338,34.8704,34.8247,34.8338,187148.0
2022-11-03 14:35:00,38.12,38.12,38.08,38.1,144942.0,34.843,34.843,34.8064,34.8247,144942.0
2022-11-03 14:40:00,38.1,38.11,38.07,38.09,207121.0,34.8247,34.8338,34.7973,34.8155,207121.0
2022-11-03 14:45:00,38.09,38.13,38.08,38.12,224331.0,34.8155,34.8521,34.8064,34.843,224331.0
2022-11-03 14:50:00,38.12,38.14,38.1,38.12,154661.0,34.843,34.8612,34.8247,34.843,154661.0
2022-11-03 14:55:00,38.11,38.14,38.1,38.13,154005.0,34.8338,34.8612,34.8247,34.8521,154005.0
2022-11-03 15:00:00,38.13,38.15,38.12,38.14,166601.0,34.8521,34.8704,34.843,34.8612,166601.0
2022-11-03 15:05:00,38.14,38.14,38.1,38.12,280630.0,34.8612,34.8612,34.8247,34.843,280630.0
2022-11-03 15:10:00,38.12,38.14,38.11,38.13,267412.0,34.843,34.8612,34.8338,34.8521,267412.0
2022-11-03 15:15:00,38.13,38.14,38.12,38.13,238938.0,34.8521,34.8612,34.843,34.8521,238938.0
2022-11-03 15:20:00,38.13,38.15,38.12,38.15,169559.0,34.8521,34.8704,34.843,34.8704,169559.0
2022-11-03 15:25:00,38.14,38.16,38.14,38.16,139625.0,34.8612,34.8795,34.8612,34.8795,139625.0
2022-11-03 15:30:00,38.16,38.18,38.15,38.18,263295.0,34.8795,34.8978,34.8704,34.8978,263295.0
2022-11-03 15:35:00,38.17,38.18,38.14,38.15,196637.0,34.8887,34.8978,34.8612,34.8704,196637.0
2022-11-03 15:40:00,38.14,38.16,38.12,38.13,127533.0,34.8612,34.8795,34.843,34.8521,127533.0
2022-11-03 15:45:00,38.12,38.13,38.1,38.11,310696.0,34.843,34.8521,34.8247,34.8338,310696.0
2022-11-03 15:50:00,38.11,38.11,38.05,38.07,281460.0,34.8338,34.8338,34.779,34.7973,281460.0
2022-11-03 15:55:00,38.06,38.06,37.99,38.01,581698.0,34.7881,34.7881,34.7241,34.7424,581698.0
2022-11-04 09:30:00,39.15,39.17,39.08,39.1,393302.0,35.7844,35.8027,35.7204,35.7387,393302.0
2022-11-04 09:35:00,39.11,39.14,39.06,39.07,85906.0,35.7478,35.7753,35.7021,35.7113,85906.0
2022-11-04 09:40:00,39.07,39.07,38.94,38.95,224811.0,35.7113,35.7113,35.5925,35.6016,224811.0
2022-11-04 09:45:00,38.95,39.0,38.91,38.92,217941.0,35.6016,35.6473,35.565,35.5742,217941.0
2022-11-04 09:50:00,38.93,38.99,38.88,38.98,3231542.0,35.5833,35.6382,35.5376,35.629,3231542.0
2022-11-04 09:55:00,38.98,39.1,38.98,39.1,205343.0,35.629,35.7387,35.629,35.7387,205343.0
2022-11-04 10:00:00,39.1,39.15,39.08,39.11,376471.0,35.7387,35.7844,35.7204,35.7478,376471.0
2022-11-04 10:05:00,39.12,39.21,39.1,39.19,282256.0,35.757,35.8392,35.7387,35.821,282256.0
2022-11-04 10:10:00,39.2,39.3,39.16,39.3,599128.0,35.8301,35.9215,35.7935,35.9215,599128.0
2022-11-04 10:15:00,39.3,39.37,39.27,39.3,200448.0,35.9215,35.9855,35.8941,35.9215,200448.0
2022-11-04 10:20:00,39.3,39.4,39.27,39.39,191028.0,35.9215,36.0129,35.8941,36.0038,191028.0
2022-11-04 10:25:00,39.41,39.45,39.39,39.4,142117.0,36.0221,36.0586,36.0038,36.0129,142117.0
2022-11-04 10:30:00,39.4,39.46,39.39,39.44,265058.0,36.0129,36.0678,36.0038,36.0495,265058.0
2022-11-04 10:35:00,39.44,39.48,39.41,39.45,142323.0,36.0495,36.086,36.0221,36.0586,142323.0
2022-11-04 10:40:00,39.46,39.53,39.45,39.47,115709.0,36.0678,36.1317,36.0586,36.0769,115709.0
2022-11-04 10:45:00,39.48,39.49,39.44,39.48,79627.0,36.086,36.0952,36.0495,36.086,79627.0
2022-11-04 10:50:00,39.48,39.5,39.37,39.41,157008.0,36.086,36.1043,35.9855,36.0221,157008.0
2022-11-04 10:55:00,39.4,39.44,39.37,39.39,269292.0,36.0129,36.0495,35.9855,36.0038,269292.0
2022-11-04 11:00:00,39.4,39.45,39.39,39.4,222969.0,36.0129,36.0586,36.0038,36.0129,222969.0
2022-11-04 11:05:00,39.4,39.41,39.31,39.33,245351.0,36.0129,36.0221,35.9307,35.9489,245351.0
2022-11-04 11:10:00,39.33,39.37,39.31,39.34,266044.0,35.9489,35.9855,35.9307,35.9581,266044.0
2022-11-04 11:15:00,39.33,39.34,39.28,39.29,158199.0,35.9489,35.9581,35.9032,35.9124,158199.0
2022-11-04 11:20:00,39.29,39.34,39.28,39.32,129382.0,35.9124,35.9581,35.9032,35.9398,129382.0
2022-11-04 11:25:00,39.32,39.33,39.15,39.17,231194.0,35.9398,35.9489,35.7844,35.8027,231194.0
2022-11-04 11:30:00,39.16,39.24,39.16,39.19,165528.0,35.7935,35.8667,35.7935,35.821,165528.0
2022-11-04 11:35:00,39.2,39.24,39.14,39.15,417657.0,35.8301,35.8667,35.7753,35.7844,417657.0
2022-11-04 11:40:00,39.15,39.16,39.1,39.12,260178.0,35.7844,35.7935,35.7387,35.757,260178.0
2022-11-04 11:45:00,39.12,39.13,39.1,39.11,128678.0,35.757,35.7661,35.7387,35.7478,128678.0
2022-11-04 11:50:00,39.11,39.11,39.0,39.05,163334.0,35.7478,35.7478,35.6473,35.693,163334.0
2022-11-04 11:55:00,39.05,39.08,39.01,39.03,187891.0,35.693,35.7204,35.6564,35.6747,187891.0
2022-11-04 12:00:00,39.02,39.05,38.94,38.97,322051.0,35.6656,35.693,35.5925,35.6199,322051.0
2022-11-04 12:05:00,38.96,39.07,38.94,39.07,271090.0,35.6107,35.7113,35.5925,35.7113,271090.0
2022-11-04 12:10:00,39.06,39.08,39.03,39.07,423492.0,35.7021,35.7204,35.6747,35.7113,423492.0
2022-11-04 12:15:00,39.06,39.17,39.06,39.16,187333.0,35.7021,35.8027,35.7021,35.7935,187333.0
2022-11-04 12:20:00,39.16,39.18,39.12,39.14,248270.0,35.7935,35.8118,35.757,35.7753,248270.0
2022-11-04 12:25:00,39.14,39.2,39.13,39.19,145893.0,35.7753,35.8301,35.7661,35.821,145893.0
2022-11-04 12:30:00,39.18,39.2,39.14,39.19,268146.0,35.8118,35.8301,35.7753,35.821,268146.0
2022-11-04 12:35:00,39.18,39.19,39.09,39.09,163516.0,35.8118,35.821,35.7296,35.7296,163516.0
2022-11-04 12:40:00,39.09,39.11,39.05,39.08,156408.0,35.7296,35.7478,35.693,35.7204,156408.0
2022-11-04 12:45:00,39.08,39.1,39.05,39.08,113105.0,35.7204,35.7387,35.693,35.7204,113105.0
2022-11-04 12:50:00,39.08,39.14,39.07,39.13,197915.0,35.7204,35.7753,35.7113,35.7661,197915.0
2022-11-04 12:55:00,39.13,39.14,39.09,39.13,164882.0,35.7661,35.7753,35.7296,35.7661,164882.0
2022-11-04 13:00:00,39.12,39.15,39.09,39.15,188050.0,35.757,35.7844,35.7296,35.7844,188050.0
2022-11-04 13:05:00,39.15,39.18,39.06,39.06,213267.0,35.7844,35.8118,35.7021,35.7021,213267.0
2022-11-04 13:10:00,39.07,39.19,39.07,39.16,424872.0,35.7113,35.821,35.7113,35.7935,424872.0
2022-11-04 13:15:00,39.16,39.17,39.11,39.15,129080.0,35.7935,35.8027,35.7478,35.7844,129080.0
2022-11-04 13:20:00,39.15,39.18,39.12,39.17,88376.0,35.7844,35.8118,35.757,35.8027,88376.0
2022-11-04 13:25:00,39.16,39.17,39.11,39.12,107728.0,35.7935,35.8027,35.7478,35.757,107728.0
2022-11-04 13:30:00,39.13,39.16,39.1,39.11,122848.0,35.7661,35.7935,35.7387,35.7478,122848.0
2022-11-04 13:35:00,39.1,39.17,39.1,39.13,101766.0,35.7387,35.8027,35.7387,35.7661,101766.0
2022-11-04 13:40:00,39.13,39.15,39.1,39.13,122302.0,35.7661,35.7844,35.7387,35.7661,122302.0
2022-11-04 13:45:00,39.13,39.16,39.11,39.15,144560.0,35.7661,35.7935,35.7478,35.7844,144560.0
2022-11-04 13:50:00,39.16,39.16,39.12,39.15,155923.0,35.7935,35.7935,35.757,35.7844,155923.0
2022-11-04 13:55:00,39.15,39.15,39.1,39.12,113594.0,35.7844,35.7844,35.7387,35.757,113594.0
2022-11-04 14:00:00,39.12,39.14,39.1,39.1,377755.0,35.757,35.7753,35.7387,35.7387,377755.0
2022-11-04 14:05:00,39.09,39.11,39.03,39.04,168273.0,35.7296,35.7478,35.6747,35.6839,168273.0
2022-11-04 14:10:00,39.05,39.07,39.03,39.05,93924.0,35.693,35.7113,35.6747,35.693,93924.0
2022-11-04 14:15:00,39.05,39.12,39.02,39.12,347637.0,35.693,35.757,35.6656,35.757,347637.0
2022-11-04 14:20:00,39.12,39.17,39.09,39.17,276718.0,35.757,35.8027,35.7296,35.8027,276718.0
2022-11-04 14:25:00,39.16,39.21,39.15,39.19,180024.0,35.7935,35.8392,35.7844,35.821,180024.0
2022-11-04 14:30:00,39.2,39.22,39.17,39.2,115060.0,35.8301,35.8484,35.8027,35.8301,115060.0
2022-11-04 14:35:00,39.2,39.25,39.19,39.23,427757.0,35.8301,35.8758,35.821,35.8575,427757.0
2022-11-04 14:40:00,39.23,39.32,39.23,39.3,199922.0,35.8575,35.9398,35.8575,35.9215,199922.0
2022-11-04 14:45:00,39.31,39.32,39.26,39.27,184567.0,35.9307,35.9398,35.885,35.8941,184567.0
2022-11-04 14:50:00,39.27,39.32,39.27,39.3,194202.0,35.8941,35.9398,35.8941,35.9215,194202.0
2022-11-04 14:55:00,39.3,39.35,39.3,39.34,357692.0,35.9215,35.9672,35.9215,35.9581,357692.0
2022-11-04 15:00:00,39.33,39.34,39.32,39.33,229116.0,35.9489,35.9581,35.9398,35.9489,229116.0
2022-11-04 15:05:00,39.33,39.4,39.33,39.39,254532.0,35.9489,36.0129,35.9489,36.0038,254532.0
2022-11-04 15:10:00,39.39,39.42,39.38,39.39,379839.0,36.0038,36.0312,35.9946,36.0038,379839.0
2022-11-04 15:15:00,39.39,39.41,39.38,39.39,329784.0,36.0038,36.0221,35.9946,36.0038,329784.0
2022-11-04 15:20:00,39.38,39.39,39.32,39.34,307972.0,35.9946,36.0038,35.9398,35.9581,307972.0
2022-11-04 15:25:00,39.34,39.38,39.33,39.38,359125.0,35.9581,35.9946,35.9489,35.9946,359125.0
2022-11-04 15:30:00,39.37,39.42,39.34,39.41,289376.0,35.9855,36.0312,35.9581,36.0221,289376.0
2022-11-04 15:35:00,39.41,39.42,39.37,39.41,236435.0,36.0221,36.0312,35.9855,36.0221,236435.0
2022-11-04 15:40:00,39.41,39.45,39.38,39.45,227127.0,36.0221,36.0586,35.9946,36.0586,227127.0
2022-11-04 15:45:00,39.44,39.49,39.44,39.45,306400.0,36.0495,36.0952,36.0495,36.0586,306400.0
2022-11-04 15:50:00,39.45,39.47,39.4,39.44,266293.0,36.0586,36.0769,36.0129,36.0495,266293.0
2022-11-04 15:55:00,39.44,39.48,39.44,39.46,550545.0,36.0495,36.086,36.0495,36.0678,550545.0
2022-11-07 09:30:00,39.64,39.69,39.63,39.66,359596.0,36.2323,36.278,36.2231,36.2506,359596.0
2022-11-07 09:35:00,39.66,39.67,39.54,39.57,354428.0,36.2506,36.2597,36.1409,36.1683,354428.0
2022-11-07 09:40:00,39.58,39.62,39.57,39.59,194219.0,36.1774,36.214,36.1683,36.1866,194219.0
2022-11-07 09:45:00,39.59,39.62,39.53,39.56,138484.0,36.1866,36.214,36.1317,36.1592,138484.0
2022-11-07 09:50:00,39.56,39.57,39.49,39.5,194047.0,36.1592,36.1683,36.0952,36.1043,194047.0
2022-11-07 09:55:00,39.5,39.55,39.47,39.51,357061.0,36.1043,36.15,36.0769,36.1135,357061.0
2022-11-07 10:00:00,39.51,39.58,39.49,39.57,247064.0,36.1135,36.1774,36.0952,36.1683,247064.0
2022-11-07 10:05:00,39.56,39.58,39.53,39.57,117474.0,36.1592,36.1774,36.1317,36.1683,117474.0
2022-11-07 10:10:00,39.57,39.6,39.52,39.58,210195.0,36.1683,36.1957,36.1226,36.1774,210195.0
2022-11-07 10:15:00,39.58,39.64,39.57,39.61,285981.0,36.1774,36.2323,36.1683,36.2049,285981.0
2022-11-07 10:20:00,39.6,39.6,39.49,39.53,1011664.0,36.1957,36.1957,36.0952,36.1317,1011664.0
2022-11-07 10:25:00,39.52,39.52,39.46,39.52,352818.0,36.1226,36.1226,36.0678,36.1226,352818.0
2022-11-07 10:30:00,39.52,39.55,39.48,39.52,252946.0,36.1226,36.15,36.086,36.1226,252946.0
2022-11-07 10:35:00,39.52,39.55,39.48,39.51,471923.0,36.1226,36.15,36.086,36.1135,471923.0
2022-11-07 10:40:00,39.51,39.55,39.49,39.53,352660.0,36.1135,36.15,36.0952,36.1317,352660.0
2022-11-07 10:45:00,39.53,39.57,39.52,39.54,388455.0,36.1317,36.1683,36.1226,36.1409,388455.0
2022-11-07 10:50:00,39.55,39.61,39.53,39.59,236445.0,36.15,36.2049,36.1317,36.1866,236445.0
2022-11-07 10:55:00,39.59,39.61,39.57,39.61,150734.0,36.1866,36.2049,36.1683,36.2049,150734.0
2022-11-07 11:00:00,39.6,39.62,39.56,39.58,211652.0,36.1957,36.214,36.1592,36.1774,211652.0
2022-11-07 11:05:00,39.59,39.61,39.52,39.58,463507.0,36.1866,36.2049,36.1226,36.1774,463507.0
2022-11-07 11:10:00,39.58,39.58,39.54,39.57,220231.0,36.1774,36.1774,36.1409,36.1683,220231.0
2022-11-07 11:15:00,39.56,39.62,39.56,39.59,293291.0,36.1592,36.214,36.1592,36.1866,293291.0
2022-11-07 11:20:00,39.59,39.61,39.58,39.6,203936.0,36.1866,36.2049,36.1774,36.1957,203936.0
2022-11-07 11:25:00,39.6,39.62,39.58,39.61,150049.0,36.1957,36.214,36.1774,36.2049,150049.0
2022-11-07 11:30:00,39.61,39.65,39.6,39.61,434116.0,36.2049,36.2414,36.1957,36.2049,434116.0
2022-11-07 11:35:00,39.61,39.62,39.58,39.59,263352.0,36.2049,36.214,36.1774,36.1866,263352.0
2022-11-07 11:40:00,39.59,39.59,39.47,39.5,1359093.0,36.1866,36.1866,36.0769,36.1043,1359093.0
2022-11-07 11:45:00,39.49,39.53,39.48,39.52,182515.0,36.0952,36.1317,36.086,36.1226,182515.0
2022-11-07 11:50:00,39.52,39.54,39.51,39.52,109784.0,36.1226,36.1409,36.1135,36.1226,109784.0
2022-11-07 11:55:00,39.53,39.54,39.5,39.51,145960.0,36.1317,36.1409,36.1043,36.1135,145960.0
2022-11-07 12:00:00,39.51,39.53,39.48,39.52,343555.0,36.1135,36.1317,36.086,36.1226,343555.0
2022-11-07 12:05:00,39.52,39.6,39.5,39.6,208321.0,36.1226,36.1957,36.1043,36.1957,208321.0
2022-11-07 12:10:00,39.59,39.62,39.58,39.59,155368.0,36.1866,36.214,36.1774,36.1866,155368.0
2022-11-07 12:15:00,39.59,39.6,39.56,39.58,81365.0,36.1866,36.1957,36.1592,36.1774,81365.0
2022-11-07 12:20:00,39.59,39.62,39.57,39.62,99753.0,36.1866,36.214,36.1683,36.214,99753.0
2022-11-07 12:25:00,39.62,39.63,39.59,39.62,112861.0,36.214,36.2231,36.1866,36.214,112861.0
2022-11-07 12:30:00,39.62,39.64,39.62,39.63,260079.0,36.214,36.2323,36.214,36.2231,260079.0
2022-11-07 12:35:00,39.63,39.63,39.59,39.6,1098357.0,36.2231,36.2231,36.1866,36.1957,1098357.0
2022-11-07 12:40:00,39.6,39.62,39.59,39.62,186517.0,36.1957,36.214,36.1866,36.214,186517.0
2022-11-07 12:45:00,39.62,39.64,39.59,39.61,232708.0,36.214,36.2323,36.1866,36.2049,232708.0
2022-11-07 12:50:00,39.6,39.61,39.58,39.59,95709.0,36.1957,36.2049,36.1774,36.1866,95709.0
2022-11-07 12:55:00,39.59,39.62,39.58,39.62,281231.0,36.1866,36.214,36.1774,36.214,281231.0
2022-11-07 13:00:00,39.62,39.65,39.61,39.63,96929.0,36.214,36.2414,36.2049,36.2231,96929.0
2022-11-07 13:05:00,39.64,39.65,39.62,39.65,111882.0,36.2323,36.2414,36.214,36.2414,111882.0
2022-11-07 13:10:00,39.65,39.67,39.64,39.65,210981.0,36.2414,36.2597,36.2323,36.2414,210981.0
2022-11-07 13:15:00,39.65,39.66,39.63,39.64,183847.0,36.2414,36.2506,36.2231,36.2323,183847.0
2022-11-07 13:20:00,39.65,39.66,39.64,39.65,109432.0,36.2414,36.2506,36.2323,36.2414,109432.0
2022-11-07 13:25:00,39.65,39.67,39.63,39.66,319076.0,36.2414,36.2597,36.2231,36.2506,319076.0
2022-11-07 13:30:00,39.66,39.67,39.65,39.66,113590.0,36.2506,36.2597,36.2414,36.2506,113590.0
2022-11-07 13:35:00,39.66,39.66,39.63,39.65,323193.0,36.2506,36.2506,36.2231,36.2414,323193.0
2022-11-07 13:40:00,39.65,39.65,39.62,39.64,201166.0,36.2414,36.2414,36.214,36.2323,201166.0
2022-11-07 13:45:00,39.64,39.65,39.63,39.65,633865.0,36.2323,36.2414,36.2231,36.2414,633865.0
2022-11-07 13:50:00,39.65,39.66,39.63,39.66,762306.0,36.2414,36.2506,36.2231,36.2506,762306.0
2022-11-07 13:55:00,39.66,39.67,39.65,39.67,119585.0,36.2506,36.2597,36.2414,36.2597,119585.0
2022-11-07 14:00:00,39.67,39.7,39.66,39.68,268764.0,36.2597,36.2871,36.2506,36.2688,268764.0
2022-11-07 14:05:00,39.68,39.69,39.66,39.68,187751.0,36.2688,36.278,36.2506,36.2688,187751.0
2022-11-07 14:10:00,39.67,39.71,39.67,39.71,260576.0,36.2597,36.2963,36.2597,36.2963,260576.0
2022-11-07 14:15:00,39.71,39.73,39.7,39.72,754669.0,36.2963,36.3145,36.2871,36.3054,754669.0
2022-11-07 14:20:00,39.73,39.73,39.71,39.73,350315.0,36.3145,36.3145,36.2963,36.3145,350315.0
2022-11-07 14:25:00,39.73,39.73,39.71,39.72,242948.0,36.3145,36.3145,36.2963,36.3054,242948.0
2022-11-07 14:30:00,39.72,39.76,39.72,39.76,203838.0,36.3054,36.342,36.3054,36.342,203838.0
2022-11-07 14:35:00,39.76,39.78,39.75,39.77,296791.0,36.342,36.3602,36.3328,36.3511,296791.0
2022-11-07 14:40:00,39.78,39.78,39.73,39.75,262009.0,36.3602,36.3602,36.3145,36.3328,262009.0
2022-11-07 14:45:00,39.76,39.77,39.73,39.75,297599.0,36.342,36.3511,36.3145,36.3328,297599.0
2022-11-07 14:50:00,39.75,39.76,39.73,39.75,267564.0,36.3328,36.342,36.3145,36.3328,267564.0
2022-11-07 14:55:00,39.75,39.75,39.71,39.72,458529.0,36.3328,36.3328,36.2963,36.3054,458529.0
2022-11-07 15:00:00,39.72,39.74,39.71,39.73,166702.0,36.3054,36.3237,36.2963,36.3145,166702.0
2022-11-07 15:05:00,39.73,39.73,39.7,39.73,211414.0,36.3145,36.3145,36.2871,36.3145,211414.0
2022-11-07 15:10:00,39.73,39.75,39.71,39.75,253047.0,36.3145,36.3328,36.2963,36.3328,253047.0
2022-11-07 15:15:00,39.75,39.76,39.73,39.74,196170.0,36.3328,36.342,36.3145,36.3237,196170.0
2022-11-07 15:20:00,39.75,39.75,39.72,39.75,237122.0,36.3328,36.3328,36.3054,36.3328,237122.0
2022-11-07 15:25:00,39.75,39.75,39.72,39.73,326102.0,36.3328,36.3328,36.3054,36.3145,326102.0
2022-11-07 15:30:00,39.73,39.76,39.73,39.75,375944.0,36.3145,36.342,36.3145,36.3328,375944.0
2022-11-07 15:35:00,39.75,39.75,39.7,39.72,450307.0,36.3328,36.3328,36.2871,36.3054,450307.0
2022-11-07 15:40:00,39.72,39.72,39.69,39.71,368664.0,36.3054,36.3054,36.278,36.2963,368664.0
2022-11-07 15:45:00,39.71,39.71,39.68,39.69,318680.0,36.2963,36.2963,36.2688,36.278,318680.0
2022-11-07 15:50:00,39.69,39.69,39.64,39.65,607429.0,36.278,36.278,36.2323,36.2414,607429.0
2022-11-07 15:55:00,39.65,39.65,39.61,39.62,738541.0,36.2414,36.2414,36.2049,36.214,738541.0
2022-11-08 09:30:00,39.89,39.92,39.84,39.87,179501.0,36.4608,36.4882,36.4151,36.4425,179501.0
2022-11-08 09:35:00,39.86,39.87,39.82,39.84,58581.0,36.4334,36.4425,36.3968,36.4151,58581.0
2022-11-08 09:40:00,39.84,39.86,39.82,39.86,52631.0,36.4151,36.4334,36.3968,36.4334,52631.0
2022-11-08 09:45:00,39.87,39.87,39.8,39.85,71839.0,36.4425,36.4425,36.3785,36.4242,71839.0
2022-11-08 09:50:00,39.84,39.9,39.83,39.89,3210602.0,36.4151,36.4699,36.406,36.4608,3210602.0
2022-11-08 09:55:00,39.89,39.91,39.86,39.88,182387.0,36.4608,36.4791,36.4334,36.4517,182387.0
2022-11-08 10:00:00,39.87,39.94,39.87,39.91,202721.0,36.4425,36.5065,36.4425,36.4791,202721.0
2022-11-08 10:05:00,39.91,40.0,39.91,39.99,133415.0,36.4791,36.5613,36.4791,36.5522,133415.0
2022-11-08 10:10:00,39.99,40.05,39.98,40.04,252088.0,36.5522,36.607,36.5431,36.5979,252088.0
2022-11-08 10:15:00,40.04,40.14,40.03,40.13,195697.0,36.5979,36.6893,36.5888,36.6802,195697.0
2022-11-08 10:20:00,40.13,40.15,40.1,40.1,62132.0,36.6802,36.6984,36.6527,36.6527,62132.0
2022-11-08 10:25:00,40.11,40.13,40.07,40.08,62725.0,36.6619,36.6802,36.6253,36.6345,62725.0
2022-11-08 10:30:00,40.09,40.17,40.08,40.15,81030.0,36.6436,36.7167,36.6345,36.6984,81030.0
2022-11-08 10:35:00,40.15,40.2,40.14,40.17,82661.0,36.6984,36.7441,36.6893,36.7167,82661.0
2022-11-08 10:40:00,40.17,40.23,40.15,40.23,98333.0,36.7167,36.7716,36.6984,36.7716,98333.0
2022-11-08 10:45:00,40.23,40.3,40.22,40.29,82982.0,36.7716,36.8355,36.7624,36.8264,82982.0
2022-11-08 10:50:00,40.29,40.29,40.22,40.23,194565.0,36.8264,36.8264,36.7624,36.7716,194565.0
2022-11-08 10:55:00,40.24,40.25,40.21,40.23,1817671.0,36.7807,36.7898,36.7533,36.7716,1817671.0
2022-11-08 11:00:00,40.23,40.23,40.18,40.2,107495.0,36.7716,36.7716,36.7259,36.7441,107495.0
2022-11-08 11:05:00,40.21,40.24,40.19,40.23,142201.0,36.7533,36.7807,36.735,36.7716,142201.0
2022-11-08 11:10:00,40.23,40.27,40.23,40.25,123139.0,36.7716,36.8081,36.7716,36.7898,123139.0
2022-11-08 11:15:00,40.26,40.28,40.25,40.26,60739.0,36.799,36.8173,36.7898,36.799,60739.0
2022-11-08 11:20:00,40.26,40.3,40.25,40.29,291669.0,36.799,36.8355,36.7898,36.8264,291669.0
2022-11-08 11:25:00,40.29,40.3,40.26,40.28,80322.0,36.8264,36.8355,36.799,36.8173,80322.0
2022-11-08 11:30:00,40.28,40.32,40.28,40.3,88409.0,36.8173,36.8538,36.8173,36.8355,88409.0
2022-11-08 11:35:00,40.3,40.35,40.3,40.34,153430.0,36.8355,36.8812,36.8355,36.8721,153430.0
2022-11-08 11:40:00,40.34,40.36,40.33,40.34,67427.0,36.8721,36.8904,36.863,36.8721,67427.0
2022-11-08 11:45:00,40.35,40.36,40.32,40.33,133305.0,36.8812,36.8904,36.8538,36.863,133305.0
2022-11-08 11:50:00,40.33,40.35,40.29,40.35,285224.0,36.863,36.8812,36.8264,36.8812,285224.0
2022-11-08 11:55:00,40.34,40.35,40.31,40.34,102094.0,36.8721,36.8812,36.8447,36.8721,102094.0
2022-11-08 12:00:00,40.34,40.35,40.32,40.33,109908.0,36.8721,36.8812,36.8538,36.863,109908.0
2022-11-08 12:05:00,40.33,40.34,40.3,40.33,56266.0,36.863,36.8721,36.8355,36.863,56266.0
2022-11-08 12:10:00,40.34,40.34,40.28,40.28,83387.0,36.8721,36.8721,36.8173,36.8173,83387.0
2022-11-08 12:15:00,40.29,40.29,40.26,40.27,85028.0,36.8264,36.8264,36.799,36.8081,85028.0
2022-11-08 12:20:00,40.27,40.29,40.27,40.27,225157.0,36.8081,36.8264,36.8081,36.8081,225157.0
2022-11-08 12:25:00,40.27,40.29,40.26,40.28,96147.0,36.8081,36.8264,36.799,36.8173,96147.0
2022-11-08 12:30:00,40.28,40.3,40.25,40.27,165377.0,36.8173,36.8355,36.7898,36.8081,165377.0
2022-11-08 12:35:00,40.27,40.29,40.26,40.29,167826.0,36.8081,36.8264,36.799,36.8264,167826.0
2022-11-08 12:40:00,40.3,40.31,40.29,40.3,92883.0,36.8355,36.8447,36.8264,36.8355,92883.0
2022-11-08 12:45:00,40.31,40.32,40.28,40.3,87790.0,36.8447,36.8538,36.8173,36.8355,87790.0
2022-11-08 12:50:00,40.3,40.3,40.26,40.27,189275.0,36.8355,36.8355,36.799,36.8081,189275.0
2022-11-08 12:55:00,40.27,40.29,40.27,40.29,130333.0,36.8081,36.8264,36.8081,36.8264,130333.0
2022-11-08 13:00:00,40.28,40.31,40.27,40.3,77383.0,36.8173,36.8447,36.8081,36.8355,77383.0
2022-11-08 13:05:00,40.3,40.33,40.29,40.32,216679.0,36.8355,36.863,36.8264,36.8538,216679.0
2022-11-08 13:10:00,40.32,40.33,40.3,40.32,97707.0,36.8538,36.863,36.8355,36.8538,97707.0
2022-11-08 13:15:00,40.32,40.33,40.27,40.27,109702.0,36.8538,36.863,36.8081,36.8081,109702.0
2022-11-08 13:20:00,40.27,40.27,40.14,40.16,233186.0,36.8081,36.8081,36.6893,36.7076,233186.0
2022-11-08 13:25:00,40.16,40.17,40.05,40.07,183386.0,36.7076,36.7167,36.607,36.6253,183386.0
2022-11-08 13:30:00,40.06,40.1,40.0,40.1,191795.0,36.6162,36.6527,36.5613,36.6527,191795.0
2022-11-08 13:35:00,40.09,40.13,40.09,40.13,121904.0,36.6436,36.6802,36.6436,36.6802,121904.0
2022-11-08 13:40:00,40.13,40.16,40.11,40.14,318379.0,36.6802,36.7076,36.6619,36.6893,318379.0
2022-11-08 13:45:00,40.13,40.16,40.11,40.12,222765.0,36.6802,36.7076,36.6619,36.671,222765.0
2022-11-08 13:50:00,40.12,40.15,40.08,40.1,237055.0,36.671,36.6984,36.6345,36.6527,237055.0
2022-11-08 13:55:00,40.1,40.12,40.03,40.04,285762.0,36.6527,36.671,36.5888,36.5979,285762.0
2022-11-08 14:00:00,40.04,40.09,40.04,40.05,432832.0,36.5979,36.6436,36.5979,36.607,432832.0
2022-11-08 14:05:00,40.05,40.06,40.0,40.0,191252.0,36.607,36.6162,36.5613,36.5613,191252.0
2022-11-08 14:10:00,40.0,40.03,39.97,40.02,127041.0,36.5613,36.5888,36.5339,36.5796,127041.0
2022-11-08 14:15:00,40.03,40.05,40.01,40.02,352629.0,36.5888,36.607,36.5705,36.5796,352629.0
2022-11-08 14:20:00,40.02,40.03,39.93,39.93,293869.0,36.5796,36.5888,36.4974,36.4974,293869.0
2022-11-08 14:25:00,39.94,39.94,39.87,39.88,459712.0,36.5065,36.5065,36.4425,36.4517,459712.0
2022-11-08 14:30:00,39.88,39.9,39.84,39.9,180420.0,36.4517,36.4699,36.4151,36.4699,180420.0
2022-11-08 14:35:00,39.9,40.0,39.89,40.0,148052.0,36.4699,36.5613,36.4608,36.5613,148052.0
2022-11-08 14:40:00,40.0,40.05,39.98,40.03,508066.0,36.5613,36.607,36.5431,36.5888,508066.0
2022-11-08 14:45:00,40.03,40.07,40.01,40.07,188905.0,36.5888,36.6253,36.5705,36.6253,188905.0
2022-11-08 14:50:00,40.06,40.11,40.04,40.09,350411.0,36.6162,36.6619,36.5979,36.6436,350411.0
2022-11-08 14:55:00,40.08,40.1,40.05,40.05,474248.0,36.6345,36.6527,36.607,36.607,474248.0
2022-11-08 15:00:00,40.05,40.14,40.04,40.11,208885.0,36.607,36.6893,36.5979,36.6619,208885.0
2022-11-08 15:05:00,40.11,40.13,40.09,40.11,206608.0,36.6619,36.6802,36.6436,36.6619,206608.0
2022-11-08 15:10:00,40.11,40.13,40.08,40.13,302688.0,36.6619,36.6802,36.6345,36.6802,302688.0
2022-11-08 15:15:00,40.13,40.16,40.11,40.15,164041.0,36.6802,36.7076,36.6619,36.6984,164041.0
2022-11-08 15:20:00,40.15,40.17,40.13,40.14,214676.0,36.6984,36.7167,36.6802,36.6893,214676.0
2022-11-08 15:25:00,40.15,40.19,40.13,40.18,231890.0,36.6984,36.735,36.6802,36.7259,231890.0
2022-11-08 15:30:00,40.18,40.26,40.17,40.24,227815.0,36.7259,36.799,36.7167,36.7807,227815.0
2022-11-08 15:35:00,40.24,40.26,40.2,40.21,688901.0,36.7807,36.799,36.7441,36.7533,688901.0
2022-11-08 15:40:00,40.21,40.24,40.18,40.19,199729.0,36.7533,36.7807,36.7259,36.735,199729.0
2022-11-08 15:45:00,40.19,40.23,40.18,40.19,655593.0,36.735,36.7716,36.7259,36.735,655593.0
2022-11-08 15:50:00,40.19,40.21,40.14,40.14,612391.0,36.735,36.7533,36.6893,36.6893,612391.0
2022-11-08 15:55:00,40.14,40.14,40.09,40.11,242942.0,36.6893,36.6893,36.6436,36.6619,242942.0
2022-11-09 09:30:00,39.86,39.89,39.8,39.82,278201.0,36.4334,36.4608,36.3785,36.3968,278201.0
2022-11-09 09:35:00,39.82,39.85,39.77,39.83,82597.0,36.3968,36.4242,36.3511,36.406,82597.0
2022-11-09 09:40:00,39.81,39.87,39.81,39.84,188299.0,36.3877,36.4425,36.3877,36.4151,188299.0
2022-11-09 09:45:00,39.84,39.9,39.82,39.88,112060.0,36.4151,36.4699,36.3968,36.4517,112060.0
2022-11-09 09:50:00,39.87,39.88,39.83,39.85,91137.0,36.4425,36.4517,36.406,36.4242,91137.0
2022-11-09 09:55:00,39.85,39.86,39.79,39.83,255379.0,36.4242,36.4334,36.3694,36.406,255379.0
2022-11-09 10:00:00,39.82,39.97,39.82,39.97,388507.0,36.3968,36.5339,36.3968,36.5339,388507.0
2022-11-09 10:05:00,39.97,40.07,39.95,40.07,851095.0,36.5339,36.6253,36.5156,36.6253,851095.0
2022-11-09 10:10:00,40.06,40.13,40.01,40.05,268756.0,36.6162,36.6802,36.5705,36.607,268756.0
2022-11-09 10:15:00,40.05,40.08,40.0,40.05,123470.0,36.607,36.6345,36.5613,36.607,123470.0
2022-11-09 10:20:00,40.06,40.1,40.03,40.07,182664.0,36.6162,36.6527,36.5888,36.6253,182664.0
2022-11-09 10:25:00,40.07,40.07,39.92,39.94,162760.0,36.6253,36.6253,36.4882,36.5065,162760.0
2022-11-09 10:30:00,39.94,39.97,39.82,39.87,193895.0,36.5065,36.5339,36.3968,36.4425,193895.0
2022-11-09 10:35:00,39.85,39.89,39.81,39.84,252555.0,36.4242,36.4608,36.3877,36.4151,252555.0
2022-11-09 10:40:00,39.83,39.85,39.75,39.8,187045.0,36.406,36.4242,36.3328,36.3785,187045.0
2022-11-09 10:45:00,39.79,39.84,39.79,39.84,163265.0,36.3694,36.4151,36.3694,36.4151,163265.0
2022-11-09 10:50:00,39.84,39.84,39.79,39.8,167158.0,36.4151,36.4151,36.3694,36.3785,167158.0
2022-11-09 10:55:00,39.79,39.84,39.76,39.81,365510.0,36.3694,36.4151,36.342,36.3877,365510.0
2022-11-09 11:00:00,39.82,39.88,39.81,39.86,81305.0,36.3968,36.4517,36.3877,36.4334,81305.0
2022-11-09 11:05:00,39.87,39.96,39.85,39.94,191785.0,36.4425,36.5248,36.4242,36.5065,191785.0
2022-11-09 11:10:00,39.94,39.96,39.9,39.93,179344.0,36.5065,36.5248,36.4699,36.4974,179344.0
2022-11-09 11:15:00,39.93,39.98,39.92,39.96,156336.0,36.4974,36.5431,36.4882,36.5248,156336.0
2022-11-09 11:20:00,39.96,39.98,39.92,39.94,137419.0,36.5248,36.5431,36.4882,36.5065,137419.0
2022-11-09 11:25:00,39.94,39.99,39.93,39.95,74995.0,36.5065,36.5522,36.4974,36.5156,74995.0
2022-11-09 11:30:00,39.96,39.96,39.9,39.91,186337.0,36.5248,36.5248,36.4699,36.4791,186337.0
2022-11-09 11:35:00,39.92,39.94,39.9,39.93,154153.0,36.4882,36.5065,36.4699,36.4974,154153.0
2022-11-09 11:40:00,39.93,40.01,39.92,40.0,127517.0,36.4974,36.5705,36.4882,36.5613,127517.0
2022-11-09 11:45:00,40.01,40.01,39.97,39.98,76577.0,36.5705,36.5705,36.5339,36.5431,76577.0
2022-11-09 11:50:00,39.98,40.0,39.95,39.95,104174.0,36.5431,36.5613,36.5156,36.5156,104174.0
2022-11-09 11:55:00,39.96,39.98,39.91,39.92,159793.0,36.5248,36.5431,36.4791,36.4882,159793.0
2022-11-09 12:00:00,39.93,39.96,39.92,39.94,68051.0,36.4974,36.5248,36.4882,36.5065,68051.0
2022-11-09 12:05:00,39.95,39.95,39.88,39.9,70409.0,36.5156,36.5156,36.4517,36.4699,70409.0
2022-11-09 12:10:00,39.9,39.91,39.88,39.88,215370.0,36.4699,36.4791,36.4517,36.4517,215370.0
2022-11-09 12:15:00,39.87,39.89,39.85,39.88,91097.0,36.4425,36.4608,36.4242,36.4517,91097.0
2022-11-09 12:20:00,39.88,39.89,39.84,39.85,81929.0,36.4517,36.4608,36.4151,36.4242,81929.0
2022-11-09 12:25:00,39.84,39.86,39.82,39.84,63630.0,36.4151,36.4334,36.3968,36.4151,63630.0
2022-11-09 12:30:00,39.84,39.9,39.84,39.9,87036.0,36.4151,36.4699,36.4151,36.4699,87036.0
2022-11-09 12:35:00,39.9,39.9,39.82,39.82,47353.0,36.4699,36.4699,36.3968,36.3968,47353.0
2022-11-09 12:40:00,39.83,39.84,39.81,39.84,226387.0,36.406,36.4151,36.3877,36.4151,226387.0
2022-11-09 12:45:00,39.84,39.86,39.82,39.84,114548.0,36.4151,36.4334,36.3968,36.4151,114548.0
2022-11-09 12:50:00,39.85,39.87,39.84,39.84,90140.0,36.4242,36.4425,36.4151,36.4151,90140.0
2022-11-09 12:55:00,39.84,39.88,39.82,39.87,95376.0,36.4151,36.4517,36.3968,36.4425,95376.0
2022-11-09 13:00:00,39.87,39.9,39.8,39.83,435992.0,36.4425,36.4699,36.3785,36.406,435992.0
2022-11-09 13:05:00,39.82,39.84,39.8,39.84,390309.0,36.3968,36.4151,36.3785,36.4151,390309.0
2022-11-09 13:10:00,39.84,39.85,39.78,39.82,297915.0,36.4151,36.4242,36.3602,36.3968,297915.0
2022-11-09 13:15:00,39.82,39.83,39.79,39.8,92970.0,36.3968,36.406,36.3694,36.3785,92970.0
2022-11-09 13:20:00,39.79,39.81,39.76,39.77,344224.0,36.3694,36.3877,36.342,36.3511,344224.0
2022-11-09 13:25:00,39.77,39.79,39.75,39.76,136674.0,36.3511,36.3694,36.3328,36.342,136674.0
2022-11-09 13:30:00,39.75,39.75,39.66,39.67,108860.0,36.3328,36.3328,36.2506,36.2597,108860.0
2022-11-09 13:35:00,39.66,39.67,39.62,39.65,89102.0,36.2506,36.2597,36.214,36.2414,89102.0
2022-11-09 13:40:00,39.64,39.68,39.62,39.65,109379.0,36.2323,36.2688,36.214,36.2414,109379.0
2022-11-09 13:45:00,39.66,39.66,39.62,39.65,93417.0,36.2506,36.2506,36.214,36.2414,93417.0
2022-11-09 13:50:00,39.64,39.65,39.62,39.64,140986.0,36.2323,36.2414,36.214,36.2323,140986.0
2022-11-09 13:55:00,39.64,39.68,39.62,39.68,161493.0,36.2323,36.2688,36.214,36.2688,161493.0
2022-11-09 14:00:00,39.68,39.68,39.63,39.67,140738.0,36.2688,36.2688,36.2231,36.2597,140738.0
2022-11-09 14:05:00,39.66,39.7,39.64,39.7,143726.0,36.2506,36.2871,36.2323,36.2871,143726.0
2022-11-09 14:10:00,39.7,39.71,39.66,39.71,167913.0,36.2871,36.2963,36.2506,36.2963,167913.0
2022-11-09 14:15:00,39.7,39.71,39.66,39.68,147722.0,36.2871,36.2963,36.2506,36.2688,147722.0
2022-11-09 14:20:00,39.69,39.7,39.64,39.65,137878.0,36.278,36.2871,36.2323,36.2414,137878.0
2022-11-09 14:25:00,39.65,39.68,39.64,39.65,110127.0,36.2414,36.2688,36.2323,36.2414,110127.0
2022-11-09 14:30:00,39.66,39.66,39.58,39.59,134483.0,36.2506,36.2506,36.1774,36.1866,134483.0
2022-11-09 14:35:00,39.59,39.6,39.54,39.55,239590.0,36.1866,36.1957,36.1409,36.15,239590.0
2022-11-09 14:40:00,39.55,39.62,39.53,39.61,214565.0,36.15,36.214,36.1317,36.2049,214565.0
2022-11-09 14:45:00,39.61,39.62,39.54,39.57,250195.0,36.2049,36.214,36.1409,36.1683,250195.0
2022-11-09 14:50:00,39.56,39.57,39.53,39.56,255048.0,36.1592,36.1683,36.1317,36.1592,255048.0
2022-11-09 14:55:00,39.55,39.57,39.54,39.57,121232.0,36.15,36.1683,36.1409,36.1683,121232.0
2022-11-09 15:00:00,39.56,39.61,39.55,39.61,218845.0,36.1592,36.2049,36.15,36.2049,218845.0
2022-11-09 15:05:00,39.61,39.67,39.61,39.65,188785.0,36.2049,36.2597,36.2049,36.2414,188785.0
2022-11-09 15:10:00,39.65,39.65,39.62,39.62,133611.0,36.2414,36.2414,36.214,36.214,133611.0
2022-11-09 15:15:00,39.62,39.64,39.61,39.64,227309.0,36.214,36.2323,36.2049,36.2323,227309.0
2022-11-09 15:20:00,39.64,39.64,39.59,39.59,248936.0,36.2323,36.2323,36.1866,36.1866,248936.0
2022-11-09 15:25:00,39.59,39.63,39.59,39.62,271951.0,36.1866,36.2231,36.1866,36.214,271951.0
2022-11-09 15:30:00,39.61,39.62,39.57,39.61,242938.0,36.2049,36.214,36.1683,36.2049,242938.0
2022-11-09 15:35:00,39.62,39.63,39.58,39.58,304169.0,36.214,36.2231,36.1774,36.1774,304169.0
2022-11-09 15:40:00,39.59,39.59,39.55,39.56,328074.0,36.1866,36.1866,36.15,36.1592,328074.0
2022-11-09 15:45:00,39.55,39.58,39.53,39.54,314834.0,36.15,36.1774,36.1317,36.1409,314834.0
2022-11-09 15:50:00,39.55,39.59,39.55,39.55,535882.0,36.15,36.1866,36.15,36.15,535882.0
2022-11-09 15:55:00,39.55,39.57,39.53,39.53,548115.0,36.15,36.1683,36.1317,36.1317,548115.0
2022-11-10 09:30:00,41.07,41.11,40.99,41.0,293042.0,37.5394,37.5759,37.4662,37.4754,293042.0
2022-11-10 09:35:00,41.01,41.09,40.98,41.05,325350.0,37.4845,37.5576,37.4571,37.5211,325350.0
2022-11-10 09:40:00,41.06,41.07,40.93,41.01,293744.0,37.5302,37.5394,37.4114,37.4845,293744.0
2022-11-10 09:45:00,41.02,41.13,41.0,41.13,189561.0,37.4937,37.5942,37.4754,37.5942,189561.0
2022-11-10 09:50:00,41.13,41.19,41.09,41.19,338111.0,37.5942,37.649,37.5576,37.649,338111.0
2022-11-10 09:55:00,41.2,41.27,41.15,41.27,170459.0,37.6582,37.7222,37.6125,37.7222,170459.0
2022-11-10 10:00:00,41.27,41.37,41.27,41.34,206546.0,37.7222,37.8136,37.7222,37.7861,206546.0
2022-11-10 10:05:00,41.34,41.45,41.3,41.43,163673.0,37.7861,37.8867,37.7496,37.8684,163673.0
2022-11-10 10:10:00,41.43,41.45,41.29,41.29,422184.0,37.8684,37.8867,37.7404,37.7404,422184.0
2022-11-10 10:15:00,41.29,41.36,41.28,41.32,255025.0,37.7404,37.8044,37.7313,37.7679,255025.0
2022-11-10 10:20:00,41.32,41.48,41.31,41.46,221930.0,37.7679,37.9141,37.7587,37.8958,221930.0
2022-11-10 10:25:00,41.45,41.49,41.41,41.49,107204.0,37.8867,37.9232,37.8501,37.9232,107204.0
2022-11-10 10:30:00,41.5,41.51,41.38,41.41,79485.0,37.9324,37.9415,37.8227,37.8501,79485.0
2022-11-10 10:35:00,41.4,41.43,41.35,41.35,84929.0,37.841,37.8684,37.7953,37.7953,84929.0
2022-11-10 10:40:00,41.34,41.46,41.34,41.42,153378.0,37.7861,37.8958,37.7861,37.8593,153378.0
2022-11-10 10:45:00,41.4,41.46,41.38,41.45,109304.0,37.841,37.8958,37.8227,37.8867,109304.0
2022-11-10 10:50:00,41.44,41.47,41.42,41.44,175457.0,37.8775,37.905,37.8593,37.8775,175457.0
2022-11-10 10:55:00,41.44,41.52,41.42,41.48,159033.0,37.8775,37.9507,37.8593,37.9141,159033.0
2022-11-10 11:00:00,41.49,41.5,41.42,41.42,256217.0,37.9232,37.9324,37.8593,37.8593,256217.0
2022-11-10 11:05:00,41.43,41.48,41.38,41.38,385030.0,37.8684,37.9141,37.8227,37.8227,385030.0
2022-11-10 11:10:00,41.38,41.44,41.38,41.43,174821.0,37.8227,37.8775,37.8227,37.8684,174821.0
2022-11-10 11:15:00,41.43,41.43,41.34,41.38,496477.0,37.8684,37.8684,37.7861,37.8227,496477.0
2022-11-10 11:20:00,41.37,41.46,41.37,41.44,250301.0,37.8136,37.8958,37.8136,37.8775,250301.0
2022-11-10 11:25:00,41.43,41.46,41.4,41.45,144754.0,37.8684,37.8958,37.841,37.8867,144754.0
2022-11-10 11:30:00,41.45,41.52,41.44,41.47,118762.0,37.8867,37.9507,37.8775,37.905,118762.0
2022-11-10 11:35:00,41.48,41.5,41.44,41.5,255822.0,37.9141,37.9324,37.8775,37.9324,255822.0
2022-11-10 11:40:00,41.5,41.52,41.45,41.45,193060.0,37.9324,37.9507,37.8867,37.8867,193060.0
2022-11-10 11:45:00,41.45,41.49,41.45,41.47,73912.0,37.8867,37.9232,37.8867,37.905,73912.0
2022-11-10 11:50:00,41.47,41.51,41.46,41.49,107443.0,37.905,37.9415,37.8958,37.9232,107443.0
2022-11-10 11:55:00,41.5,41.54,41.49,41.52,86702.0,37.9324,37.9689,37.9232,37.9507,86702.0
2022-11-10 12:00:00,41.52,41.52,41.47,41.48,243102.0,37.9507,37.9507,37.905,37.9141,243102.0
2022-11-10 12:05:00,41.48,41.49,41.43,41.46,1528086.0,37.9141,37.9232,37.8684,37.8958,1528086.0
2022-11-10 12:10:00,41.45,41.46,41.43,41.44,166854.0,37.8867,37.8958,37.8684,37.8775,166854.0
2022-11-10 12:15:00,41.44,41.48,41.44,41.47,386655.0,37.8775,37.9141,37.8775,37.905,386655.0
2022-11-10 12:20:00,41.47,41.47,41.4,41.42,277001.0,37.905,37.905,37.841,37.8593,277001.0
2022-11-10 12:25:00,41.42,41.43,41.38,41.4,258017.0,37.8593,37.8684,37.8227,37.841,258017.0
2022-11-10 12:30:00,41.4,41.4,41.31,41.34,255163.0,37.841,37.841,37.7587,37.7861,255163.0
2022-11-10 12:35:00,41.34,41.36,41.28,41.29,231116.0,37.7861,37.8044,37.7313,37.7404,231116.0
2022-11-10 12:40:00,41.28,41.32,41.26,41.31,311833.0,37.7313,37.7679,37.713,37.7587,311833.0
2022-11-10 12:45:00,41.31,41.31,41.23,41.26,318212.0,37.7587,37.7587,37.6856,37.713,318212.0
2022-11-10 12:50:00,41.26,41.3,41.25,41.29,207721.0,37.713,37.7496,37.7039,37.7404,207721.0
2022-11-10 12:55:00,41.29,41.3,41.26,41.26,283516.0,37.7404,37.7496,37.713,37.713,283516.0
2022-11-10 13:00:00,41.27,41.37,41.27,41.34,433123.0,37.7222,37.8136,37.7222,37.7861,433123.0
2022-11-10 13:05:00,41.35,41.37,41.33,41.36,323604.0,37.7953,37.8136,37.777,37.8044,323604.0
2022-11-10 13:10:00,41.36,41.4,41.35,41.39,158731.0,37.8044,37.841,37.7953,37.8318,158731.0
2022-11-10 13:15:00,41.39,41.41,41.35,41.38,126134.0,37.8318,37.8501,37.7953,37.8227,126134.0
2022-11-10 13:20:00,41.39,41.39,41.32,41.34,83966.0,37.8318,37.8318,37.7679,37.7861,83966.0
2022-11-10 13:25:00,41.34,41.37,41.32,41.37,96431.0,37.7861,37.8136,37.7679,37.8136,96431.0
2022-11-10 13:30:00,41.37,41.38,41.32,41.36,343781.0,37.8136,37.8227,37.7679,37.8044,343781.0
2022-11-10 13:35:00,41.36,41.37,41.34,41.34,123849.0,37.8044,37.8136,37.7861,37.7861,123849.0
2022-11-10 13:40:00,41.35,41.41,41.33,41.4,86408.0,37.7953,37.8501,37.777,37.841,86408.0
2022-11-10 13:45:00,41.4,41.44,41.39,41.41,84950.0,37.841,37.8775,37.8318,37.8501,84950.0
2022-11-10 13:50:00,41.4,41.42,41.37,41.4,123524.0,37.841,37.8593,37.8136,37.841,123524.0
2022-11-10 13:55:00,41.4,41.44,41.39,41.42,71218.0,37.841,37.8775,37.8318,37.8593,71218.0
2022-11-10 14:00:00,41.42,41.45,41.41,41.44,202362.0,37.8593,37.8867,37.8501,37.8775,202362.0
2022-11-10 14:05:00,41.43,41.45,41.41,41.44,120265.0,37.8684,37.8867,37.8501,37.8775,120265.0
2022-11-10 14:10:00,41.44,41.44,41.42,41.44,169725.0,37.8775,37.8775,37.8593,37.8775,169725.0
2022-11-10 14:15:00,41.43,41.45,41.42,41.43,279331.0,37.8684,37.8867,37.8593,37.8684,279331.0
2022-11-10 14:20:00,41.43,41.44,41.41,41.44,122435.0,37.8684,37.8775,37.8501,37.8775,122435.0
2022-11-10 14:25:00,41.44,41.46,41.43,41.45,151731.0,37.8775,37.8958,37.8684,37.8867,151731.0
2022-11-10 14:30:00,41.45,41.46,41.43,41.46,330031.0,37.8867,37.8958,37.8684,37.8958,330031.0
2022-11-10 14:35:00,41.46,41.48,41.43,41.47,219442.0,37.8958,37.9141,37.8684,37.905,219442.0
2022-11-10 14:40:00,41.47,41.48,41.43,41.45,184645.0,37.905,37.9141,37.8684,37.8867,184645.0
2022-11-10 14:45:00,41.45,41.48,41.43,41.46,216479.0,37.8867,37.9141,37.8684,37.8958,216479.0
2022-11-10 14:50:00,41.47,41.51,41.45,41.5,205720.0,37.905,37.9415,37.8867,37.9324,205720.0
2022-11-10 14:55:00,41.5,41.5,41.49,41.5,153075.0,37.9324,37.9324,37.9232,37.9324,153075.0
2022-11-10 15:00:00,41.49,41.51,41.46,41.47,351972.0,37.9232,37.9415,37.8958,37.905,351972.0
2022-11-10 15:05:00,41.48,41.52,41.47,41.52,185688.0,37.9141,37.9507,37.905,37.9507,185688.0
2022-11-10 15:10:00,41.51,41.55,41.51,41.55,239707.0,37.9415,37.9781,37.9415,37.9781,239707.0
2022-11-10 15:15:00,41.54,41.56,41.54,41.54,208578.0,37.9689,37.9872,37.9689,37.9689,208578.0
2022-11-10 15:20:00,41.55,41.57,41.53,41.57,197568.0,37.9781,37.9964,37.9598,37.9964,197568.0
2022-11-10 15:25:00,41.57,41.58,41.55,41.58,274720.0,37.9964,38.0055,37.9781,38.0055,274720.0
2022-11-10 15:30:00,41.58,41.6,41.56,41.58,250958.0,38.0055,38.0238,37.9872,38.0055,250958.0
2022-11-10 15:35:00,41.58,41.62,41.57,41.62,286980.0,38.0055,38.0421,37.9964,38.0421,286980.0
2022-11-10 15:40:00,41.61,41.64,41.59,41.63,376212.0,38.0329,38.0604,38.0146,38.0512,376212.0
2022-11-10 15:45:00,41.63,41.65,41.61,41.63,252676.0,38.0512,38.0695,38.0329,38.0512,252676.0
2022-11-10 15:50:00,41.64,41.7,41.64,41.69,226787.0,38.0604,38.1152,38.0604,38.1061,226787.0
2022-11-10 15:55:00,41.69,41.74,41.67,41.74,339294.0,38.1061,38.1518,38.0878,38.1518,339294.0
2022-11-11 09:30:00,42.15,42.16,42.08,42.09,283010.0,38.5265,38.5356,38.4625,38.4717,283010.0
2022-11-11 09:35:00,42.09,42.1,42.02,42.04,261344.0,38.4717,38.4808,38.4077,38.426,261344.0
2022-11-11 09:40:00,42.04,42.07,41.97,42.0,206774.0,38.426,38.4534,38.362,38.3894,206774.0
2022-11-11 09:45:00,42.02,42.14,42.02,42.14,171599.0,38.4077,38.5174,38.4077,38.5174,171599.0
2022-11-11 09:50:00,42.14,42.2,42.13,42.15,301378.0,38.5174,38.5722,38.5082,38.5265,301378.0
2022-11-11 09:55:00,42.15,42.19,42.12,42.17,193195.0,38.5265,38.5631,38.4991,38.5448,193195.0
2022-11-11 10:00:00,42.17,42.23,42.03,42.19,574993.0,38.5448,38.5996,38.4168,38.5631,574993.0
2022-11-11 10:05:00,42.19,42.27,42.11,42.15,275590.0,38.5631,38.6362,38.4899,38.5265,275590.0
2022-11-11 10:10:00,42.16,42.29,42.14,42.28,255816.0,38.5356,38.6545,38.5174,38.6453,255816.0
2022-11-11 10:15:00,42.28,42.31,42.25,42.3,90273.0,38.6453,38.6728,38.6179,38.6636,90273.0
2022-11-11 10:20:00,42.29,42.34,42.28,42.28,108867.0,38.6545,38.7002,38.6453,38.6453,108867.0
2022-11-11 10:25:00,42.28,42.36,42.27,42.33,110698.0,38.6453,38.7185,38.6362,38.691,110698.0
2022-11-11 10:30:00,42.33,42.35,42.3,42.32,95855.0,38.691,38.7093,38.6636,38.6819,95855.0
2022-11-11 10:35:00,42.32,42.33,42.22,42.28,164859.0,38.6819,38.691,38.5905,38.6453,164859.0
2022-11-11 10:40:00,42.29,42.29,42.23,42.28,274166.0,38.6545,38.6545,38.5996,38.6453,274166.0
2022-11-11 10:45:00,42.29,42.35,42.28,42.34,331905.0,38.6545,38.7093,38.6453,38.7002,331905.0
2022-11-11 10:50:00,42.34,42.38,42.33,42.33,133804.0,38.7002,38.7367,38.691,38.691,133804.0
2022-11-11 10:55:00,42.33,42.36,42.31,42.34,137266.0,38.691,38.7185,38.6728,38.7002,137266.0
2022-11-11 11:00:00,42.35,42.39,42.34,42.37,140197.0,38.7093,38.7459,38.7002,38.7276,140197.0
2022-11-11 11:05:00,42.37,42.38,42.25,42.26,180644.0,38.7276,38.7367,38.6179,38.6271,180644.0
2022-11-11 11:10:00,42.26,42.27,42.23,42.24,1146858.0,38.6271,38.6362,38.5996,38.6088,1146858.0
2022-11-11 11:15:00,42.23,42.29,42.2,42.29,137044.0,38.5996,38.6545,38.5722,38.6545,137044.0
2022-11-11 11:20:00,42.29,42.32,42.27,42.29,125383.0,38.6545,38.6819,38.6362,38.6545,125383.0
2022-11-11 11:25:00,42.29,42.3,42.21,42.21,126523.0,38.6545,38.6636,38.5813,38.5813,126523.0
2022-11-11 11:30:00,42.21,42.23,42.17,42.19,184131.0,38.5813,38.5996,38.5448,38.5631,184131.0
2022-11-11 11:35:00,42.18,42.24,42.18,42.21,182254.0,38.5539,38.6088,38.5539,38.5813,182254.0
2022-11-11 11:40:00,42.2,42.28,42.19,42.25,175552.0,38.5722,38.6453,38.5631,38.6179,175552.0
2022-11-11 11:45:00,42.24,42.29,42.21,42.29,111688.0,38.6088,38.6545,38.5813,38.6545,111688.0
2022-11-11 11:50:00,42.29,42.33,42.28,42.29,147593.0,38.6545,38.691,38.6453,38.6545,147593.0
2022-11-11 11:55:00,42.29,42.32,42.28,42.28,126758.0,38.6545,38.6819,38.6453,38.6453,126758.0
2022-11-11 12:00:00,42.28,42.3,42.25,42.29,253828.0,38.6453,38.6636,38.6179,38.6545,253828.0
2022-11-11 12:05:00,42.29,42.29,42.24,42.28,135017.0,38.6545,38.6545,38.6088,38.6453,135017.0
2022-11-11 12:10:00,42.28,42.36,42.27,42.34,102195.0,38.6453,38.7185,38.6362,38.7002,102195.0
2022-11-11 12:15:00,42.35,42.39,42.34,42.36,108124.0,38.7093,38.7459,38.7002,38.7185,108124.0
2022-11-11 12:20:00,42.35,42.36,42.33,42.36,292819.0,38.7093,38.7185,38.691,38.7185,292819.0
2022-11-11 12:25:00,42.34,42.37,42.33,42.37,189670.0,38.7002,38.7276,38.691,38.7276,189670.0
2022-11-11 12:30:00,42.37,42.41,42.33,42.36,120483.0,38.7276,38.7642,38.691,38.7185,120483.0
2022-11-11 12:35:00,42.35,42.4,42.34,42.34,70885.0,38.7093,38.755,38.7002,38.7002,70885.0
2022-11-11 12:40:00,42.34,42.37,42.32,42.36,335559.0,38.7002,38.7276,38.6819,38.7185,335559.0
2022-11-11 12:45:00,42.38,42.39,42.35,42.36,115229.0,38.7367,38.7459,38.7093,38.7185,115229.0
2022-11-11 12:50:00,42.36,42.41,42.35,42.4,128287.0,38.7185,38.7642,38.7093,38.755,128287.0
2022-11-11 12:55:00,42.4,42.43,42.4,42.4,68124.0,38.755,38.7824,38.755,38.755,68124.0
2022-11-11 13:00:00,42.4,42.42,42.39,42.41,73816.0,38.755,38.7733,38.7459,38.7642,73816.0
2022-11-11 13:05:00,42.41,42.43,42.39,42.41,46903.0,38.7642,38.7824,38.7459,38.7642,46903.0
2022-11-11 13:10:00,42.42,42.46,42.41,42.42,95524.0,38.7733,38.8099,38.7642,38.7733,95524.0
2022-11-11 13:15:00,42.41,42.47,42.41,42.45,73314.0,38.7642,38.819,38.7642,38.8007,73314.0
2022-11-11 13:20:00,42.46,42.48,42.43,42.48,268337.0,38.8099,38.8281,38.7824,38.8281,268337.0
2022-11-11 13:25:00,42.47,42.51,42.46,42.51,87599.0,38.819,38.8556,38.8099,38.8556,87599.0
2022-11-11 13:30:00,42.5,42.54,42.5,42.54,129729.0,38.8464,38.883,38.8464,38.883,129729.0
2022-11-11 13:35:00,42.53,42.54,42.47,42.49,188431.0,38.8738,38.883,38.819,38.8373,188431.0
2022-11-11 13:40:00,42.49,42.5,42.45,42.48,56166.0,38.8373,38.8464,38.8007,38.8281,56166.0
2022-11-11 13:45:00,42.48,42.5,42.46,42.5,76846.0,38.8281,38.8464,38.8099,38.8464,76846.0
2022-11-11 13:50:00,42.49,42.54,42.49,42.53,132855.0,38.8373,38.883,38.8373,38.8738,132855.0
2022-11-11 13:55:00,42.52,42.54,42.51,42.52,110986.0,38.8647,38.883,38.8556,38.8647,110986.0
2022-11-11 14:00:00,42.53,42.54,42.5,42.52,155213.0,38.8738,38.883,38.8464,38.8647,155213.0
2022-11-11 14:05:00,42.52,42.55,42.52,42.55,198569.0,38.8647,38.8921,38.8647,38.8921,198569.0
2022-11-11 14:10:00,42.55,42.55,42.5,42.52,102563.0,38.8921,38.8921,38.8464,38.8647,102563.0
2022-11-11 14:15:00,42.52,42.52,42.48,42.5,67122.0,38.8647,38.8647,38.8281,38.8464,67122.0
2022-11-11 14:20:00,42.5,42.55,42.49,42.55,73551.0,38.8464,38.8921,38.8373,38.8921,73551.0
2022-11-11 14:25:00,42.54,42.59,42.53,42.58,299848.0,38.883,38.9287,38.8738,38.9195,299848.0
2022-11-11 14:30:00,42.58,42.6,42.57,42.59,90526.0,38.9195,38.9378,38.9104,38.9287,90526.0
2022-11-11 14:35:00,42.6,42.61,42.58,42.61,81219.0,38.9378,38.947,38.9195,38.947,81219.0
2022-11-11 14:40:00,42.61,42.62,42.58,42.59,111118.0,38.947,38.9561,38.9195,38.9287,111118.0
2022-11-11 14:45:00,42.59,42.61,42.55,42.55,100162.0,38.9287,38.947,38.8921,38.8921,100162.0
2022-11-11 14:50:00,42.56,42.6,42.56,42.59,108724.0,38.9013,38.9378,38.9013,38.9287,108724.0
2022-11-11 14:55:00,42.59,42.61,42.58,42.61,118760.0,38.9287,38.947,38.9195,38.947,118760.0
2022-11-11 15:00:00,42.61,42.61,42.54,42.54,295741.0,38.947,38.947,38.883,38.883,295741.0
2022-11-11 15:05:00,42.55,42.55,42.49,42.49,190762.0,38.8921,38.8921,38.8373,38.8373,190762.0
2022-11-11 15:10:00,42.5,42.5,42.46,42.48,262277.0,38.8464,38.8464,38.8099,38.8281,262277.0
2022-11-11 15:15:00,42.48,42.52,42.46,42.5,208847.0,38.8281,38.8647,38.8099,38.8464,208847.0
2022-11-11 15:20:00,42.51,42.54,42.5,42.51,372931.0,38.8556,38.883,38.8464,38.8556,372931.0
2022-11-11 15:25:00,42.51,42.56,42.51,42.54,162924.0,38.8556,38.9013,38.8556,38.883,162924.0
2022-11-11 15:30:00,42.54,42.56,42.52,42.54,170377.0,38.883,38.9013,38.8647,38.883,170377.0
2022-11-11 15:35:00,42.53,42.53,42.49,42.52,254045.0,38.8738,38.8738,38.8373,38.8647,254045.0
2022-11-11 15:40:00,42.52,42.55,42.51,42.54,276867.0,38.8647,38.8921,38.8556,38.883,276867.0
2022-11-11 15:45:00,42.54,42.55,42.53,42.55,506091.0,38.883,38.8921,38.8738,38.8921,506091.0
2022-11-11 15:50:00,42.55,42.57,42.52,42.54,453272.0,38.8921,38.9104,38.8647,38.883,453272.0
2022-11-11 15:55:00,42.55,42.55,42.49,42.53,659084.0,38.8921,38.8921,38.8373,38.8738,659084.0
2022-11-14 09:30:00,42.15,42.22,42.12,42.14,217202.0,38.5265,38.5905,38.4991,38.5174,217202.0
2022-11-14 09:35:00,42.16,42.19,42.13,42.19,243356.0,38.5356,38.5631,38.5082,38.5631,243356.0
2022-11-14 09:40:00,42.19,42.2,42.1,42.1,227232.0,38.5631,38.5722,38.4808,38.4808,227232.0
2022-11-14 09:45:00,42.09,42.13,42.06,42.12,366599.0,38.4717,38.5082,38.4442,38.4991,366599.0
2022-11-14 09:50:00,42.12,42.16,42.1,42.16,214212.0,38.4991,38.5356,38.4808,38.5356,214212.0
2022-11-14 09:55:00,42.16,42.19,42.15,42.19,177079.0,38.5356,38.5631,38.5265,38.5631,177079.0
2022-11-14 10:00:00,42.19,42.26,42.18,42.23,261741.0,38.5631,38.6271,38.5539,38.5996,261741.0
2022-11-14 10:05:00,42.23,42.26,42.19,42.25,159704.0,38.5996,38.6271,38.5631,38.6179,159704.0
2022-11-14 10:10:00,42.26,42.3,42.24,42.3,147923.0,38.6271,38.6636,38.6088,38.6636,147923.0
2022-11-14 10:15:00,42.3,42.4,42.29,42.31,179244.0,38.6636,38.755,38.6545,38.6728,179244.0
2022-11-14 10:20:00,42.31,42.36,42.3,42.3,100973.0,38.6728,38.7185,38.6636,38.6636,100973.0
2022-11-14 10:25:00,42.3,42.31,42.21,42.25,133401.0,38.6636,38.6728,38.5813,38.6179,133401.0
2022-11-14 10:30:00,42.25,42.27,42.21,42.26,112087.0,38.6179,38.6362,38.5813,38.6271,112087.0
2022-11-14 10:35:00,42.25,42.26,42.22,42.24,153636.0,38.6179,38.6271,38.5905,38.6088,153636.0
2022-11-14 10:40:00,42.26,42.29,42.23,42.24,230031.0,38.6271,38.6545,38.5996,38.6088,230031.0
2022-11-14 10:45:00,42.24,42.26,42.21,42.24,348056.0,38.6088,38.6271,38.5813,38.6088,348056.0
2022-11-14 10:50:00,42.24,42.26,42.21,42.23,185558.0,38.6088,38.6271,38.5813,38.5996,185558.0
2022-11-14 10:55:00,42.23,42.26,42.21,42.24,208416.0,38.5996,38.6271,38.5813,38.6088,208416.0
2022-11-14 11:00:00,42.24,42.25,42.2,42.23,396006.0,38.6088,38.6179,38.5722,38.5996,396006.0
2022-11-14 11:05:00,42.23,42.24,42.2,42.21,142961.0,38.5996,38.6088,38.5722,38.5813,142961.0
2022-11-14 11:10:00,42.21,42.21,42.12,42.14,2376769.0,38.5813,38.5813,38.4991,38.5174,2376769.0
2022-11-14 11:15:00,42.14,42.15,42.09,42.12,233831.0,38.5174,38.5265,38.4717,38.4991,233831.0
2022-11-14 11:20:00,42.12,42.17,42.11,42.15,849958.0,38.4991,38.5448,38.4899,38.5265,849958.0
2022-11-14 11:25:00,42.15,42.18,42.14,42.18,193579.0,38.5265,38.5539,38.5174,38.5539,193579.0
2022-11-14 11:30:00,42.17,42.22,42.12,42.22,720963.0,38.5448,38.5905,38.4991,38.5905,720963.0
2022-11-14 11:35:00,42.23,42.27,42.2,42.23,179102.0,38.5996,38.6362,38.5722,38.5996,179102.0
2022-11-14 11:40:00,42.22,42.24,42.2,42.21,193540.0,38.5905,38.6088,38.5722,38.5813,193540.0
2022-11-14 11:45:00,42.22,42.23,42.19,42.2,218072.0,38.5905,38.5996,38.5631,38.5722,218072.0
2022-11-14 11:50:00,42.2,42.22,42.14,42.15,210434.0,38.5722,38.5905,38.5174,38.5265,210434.0
2022-11-14 11:55:00,42.15,42.17,42.13,42.17,67604.0,38.5265,38.5448,38.5082,38.5448,67604.0
2022-11-14 12:00:00,42.17,42.24,42.15,42.23,78013.0,38.5448,38.6088,38.5265,38.5996,78013.0
2022-11-14 12:05:00,42.22,42.24,42.21,42.22,31047.0,38.5905,38.6088,38.5813,38.5905,31047.0
2022-11-14 12:10:00,42.22,42.23,42.19,42.21,75755.0,38.5905,38.5996,38.5631,38.5813,75755.0
2022-11-14 12:15:00,42.21,42.22,42.18,42.18,93738.0,38.5813,38.5905,38.5539,38.5539,93738.0
2022-11-14 12:20:00,42.17,42.18,42.12,42.18,942902.0,38.5448,38.5539,38.4991,38.5539,942902.0
2022-11-14 12:25:00,42.18,42.22,42.17,42.21,130045.0,38.5539,38.5905,38.5448,38.5813,130045.0
2022-11-14 12:30:00,42.21,42.25,42.2,42.24,122309.0,38.5813,38.6179,38.5722,38.6088,122309.0
2022-11-14 12:35:00,42.25,42.26,42.23,42.25,149022.0,38.6179,38.6271,38.5996,38.6179,149022.0
2022-11-14 12:40:00,42.26,42.26,42.21,42.22,110488.0,38.6271,38.6271,38.5813,38.5905,110488.0
2022-11-14 12:45:00,42.23,42.24,42.21,42.23,90375.0,38.5996,38.6088,38.5813,38.5996,90375.0
2022-11-14 12:50:00,42.23,42.24,42.2,42.21,124963.0,38.5996,38.6088,38.5722,38.5813,124963.0
2022-11-14 12:55:00,42.21,42.22,42.17,42.21,121107.0,38.5813,38.5905,38.5448,38.5813,121107.0
2022-11-14 13:00:00,42.21,42.25,42.2,42.23,129631.0,38.5813,38.6179,38.5722,38.5996,129631.0
2022-11-14 13:05:00,42.23,42.25,42.21,42.22,154129.0,38.5996,38.6179,38.5813,38.5905,154129.0
2022-11-14 13:10:00,42.23,42.28,42.22,42.27,258444.0,38.5996,38.6453,38.5905,38.6362,258444.0
2022-11-14 13:15:00,42.26,42.3,42.26,42.29,124339.0,38.6271,38.6636,38.6271,38.6545,124339.0
2022-11-14 13:20:00,42.3,42.34,42.29,42.32,99542.0,38.6636,38.7002,38.6545,38.6819,99542.0
2022-11-14 13:25:00,42.33,42.37,42.32,42.37,126388.0,38.691,38.7276,38.6819,38.7276,126388.0
2022-11-14 13:30:00,42.37,42.37,42.33,42.36,114245.0,38.7276,38.7276,38.691,38.7185,114245.0
2022-11-14 13:35:00,42.36,42.38,42.35,42.37,549303.0,38.7185,38.7367,38.7093,38.7276,549303.0
2022-11-14 13:40:00,42.37,42.37,42.34,42.35,210590.0,38.7276,38.7276,38.7002,38.7093,210590.0
2022-11-14 13:45:00,42.36,42.37,42.34,42.37,58188.0,38.7185,38.7276,38.7002,38.7276,58188.0
2022-11-14 13:50:00,42.37,42.39,42.35,42.38,173947.0,38.7276,38.7459,38.7093,38.7367,173947.0
2022-11-14 13:55:00,42.38,42.39,42.37,42.39,168577.0,38.7367,38.7459,38.7276,38.7459,168577.0
2022-11-14 14:00:00,42.39,42.39,42.36,42.38,272596.0,38.7459,38.7459,38.7185,38.7367,272596.0
2022-11-14 14:05:00,42.37,42.37,42.35,42.37,65573.0,38.7276,38.7276,38.7093,38.7276,65573.0
2022-11-14 14:10:00,42.37,42.37,42.33,42.34,960014.0,38.7276,38.7276,38.691,38.7002,960014.0
2022-11-14 14:15:00,42.34,42.36,42.31,42.33,174186.0,38.7002,38.7185,38.6728,38.691,174186.0
2022-11-14 14:20:00,42.33,42.34,42.31,42.33,113688.0,38.691,38.7002,38.6728,38.691,113688.0
2022-11-14 14:25:00,42.33,42.34,42.31,42.34,69686.0,38.691,38.7002,38.6728,38.7002,69686.0
2022-11-14 14:30:00,42.34,42.35,42.31,42.32,127391.0,38.7002,38.7093,38.6728,38.6819,127391.0
2022-11-14 14:35:00,42.32,42.34,42.31,42.31,115591.0,38.6819,38.7002,38.6728,38.6728,115591.0
2022-11-14 14:40:00,42.32,42.32,42.29,42.32,72348.0,38.6819,38.6819,38.6545,38.6819,72348.0
2022-11-14 14:45:00,42.31,42.32,42.27,42.28,98265.0,38.6728,38.6819,38.6362,38.6453,98265.0
2022-11-14 14:50:00,42.28,42.31,42.27,42.3,128115.0,38.6453,38.6728,38.6362,38.6636,128115.0
2022-11-14 14:55:00,42.3,42.33,42.29,42.32,225419.0,38.6636,38.691,38.6545,38.6819,225419.0
2022-11-14 15:00:00,42.31,42.36,42.31,42.34,168065.0,38.6728,38.7185,38.6728,38.7002,168065.0
2022-11-14 15:05:00,42.34,42.36,42.29,42.3,211704.0,38.7002,38.7185,38.6545,38.6636,211704.0
2022-11-14 15:10:00,42.3,42.31,42.21,42.23,142570.0,38.6636,38.6728,38.5813,38.5996,142570.0
2022-11-14 15:15:00,42.23,42.25,42.21,42.25,194754.0,38.5996,38.6179,38.5813,38.6179,194754.0
2022-11-14 15:20:00,42.25,42.27,42.24,42.27,221686.0,38.6179,38.6362,38.6088,38.6362,221686.0
2022-11-14 15:25:00,42.26,42.27,42.24,42.25,252483.0,38.6271,38.6362,38.6088,38.6179,252483.0
2022-11-14 15:30:00,42.25,42.26,42.22,42.22,410427.0,38.6179,38.6271,38.5905,38.5905,410427.0
2022-11-14 15:35:00,42.22,42.25,42.22,42.23,330715.0,38.5905,38.6179,38.5905,38.5996,330715.0
2022-11-14 15:40:00,42.23,42.25,42.19,42.2,210473.0,38.5996,38.6179,38.5631,38.5722,210473.0
2022-11-14 15:45:00,42.2,42.21,42.14,42.14,374227.0,38.5722,38.5813,38.5174,38.5174,374227.0
2022-11-14 15:50:00,42.14,42.16,42.08,42.09,433113.0,38.5174,38.5356,38.4625,38.4717,433113.0
2022-11-14 15:55:00,42.09,42.09,42.02,42.03,526377.0,38.4717,38.4717,38.4077,38.4168,526377.0
2022-11-15 09:30:00,42.67,42.78,42.6,42.62,331016.0,39.0018,39.1023,38.9378,38.9561,331016.0
2022-11-15 09:35:00,42.64,42.68,42.59,42.61,111601.0,38.9744,39.0109,38.9287,38.947,111601.0
2022-11-15 09:40:00,42.61,42.64,42.56,42.57,247967.0,38.947,38.9744,38.9013,38.9104,247967.0
2022-11-15 09:45:00,42.57,42.58,42.43,42.48,180923.0,38.9104,38.9195,38.7824,38.8281,180923.0
2022-11-15 09:50:00,42.49,42.54,42.48,42.49,114878.0,38.8373,38.883,38.8281,38.8373,114878.0
2022-11-15 09:55:00,42.49,42.6,42.48,42.58,112981.0,38.8373,38.9378,38.8281,38.9195,112981.0
2022-11-15 10:00:00,42.59,42.62,42.55,42.62,125742.0,38.9287,38.9561,38.8921,38.9561,125742.0
2022-11-15 10:05:00,42.61,42.64,42.53,42.55,167018.0,38.947,38.9744,38.8738,38.8921,167018.0
2022-11-15 10:10:00,42.56,42.57,42.52,42.53,254315.0,38.9013,38.9104,38.8647,38.8738,254315.0
2022-11-15 10:15:00,42.53,42.58,42.47,42.47,111857.0,38.8738,38.9195,38.819,38.819,111857.0
2022-11-15 10:20:00,42.48,42.57,42.45,42.57,112262.0,38.8281,38.9104,38.8007,38.9104,112262.0
2022-11-15 10:25:00,42.57,42.63,42.57,42.6,64513.0,38.9104,38.9652,38.9104,38.9378,64513.0
2022-11-15 10:30:00,42.6,42.65,42.58,42.64,92479.0,38.9378,38.9835,38.9195,38.9744,92479.0
2022-11-15 10:35:00,42.63,42.64,42.58,42.61,102934.0,38.9652,38.9744,38.9195,38.947,102934.0
2022-11-15 10:40:00,42.61,42.61,42.54,42.57,149480.0,38.947,38.947,38.883,38.9104,149480.0
2022-11-15 10:45:00,42.57,42.58,42.44,42.48,304152.0,38.9104,38.9195,38.7916,38.8281,304152.0
2022-11-15 10:50:00,42.48,42.5,42.43,42.5,99616.0,38.8281,38.8464,38.7824,38.8464,99616.0
2022-11-15 10:55:00,42.5,42.54,42.49,42.5,136412.0,38.8464,38.883,38.8373,38.8464,136412.0
2022-11-15 11:00:00,42.49,42.53,42.45,42.52,868130.0,38.8373,38.8738,38.8007,38.8647,868130.0
2022-11-15 11:05:00,42.52,42.57,42.51,42.53,139959.0,38.8647,38.9104,38.8556,38.8738,139959.0
2022-11-15 11:10:00,42.53,42.57,42.52,42.56,186512.0,38.8738,38.9104,38.8647,38.9013,186512.0
2022-11-15 11:15:00,42.57,42.6,42.54,42.55,171415.0,38.9104,38.9378,38.883,38.8921,171415.0
2022-11-15 11:20:00,42.55,42.6,42.55,42.57,174174.0,38.8921,38.9378,38.8921,38.9104,174174.0
2022-11-15 11:25:00,42.58,42.58,42.52,42.52,95496.0,38.9195,38.9195,38.8647,38.8647,95496.0
2022-11-15 11:30:00,42.53,42.64,42.53,42.62,99830.0,38.8738,38.9744,38.8738,38.9561,99830.0
2022-11-15 11:35:00,42.62,42.63,42.58,42.61,149659.0,38.9561,38.9652,38.9195,38.947,149659.0
2022-11-15 11:40:00,42.62,42.65,42.59,42.61,129060.0,38.9561,38.9835,38.9287,38.947,129060.0
2022-11-15 11:45:00,42.61,42.65,42.6,42.64,144850.0,38.947,38.9835,38.9378,38.9744,144850.0
2022-11-15 11:50:00,42.63,42.65,42.6,42.61,162277.0,38.9652,38.9835,38.9378,38.947,162277.0
2022-11-15 11:55:00,42.63,42.63,42.58,42.6,122704.0,38.9652,38.9652,38.9195,38.9378,122704.0
2022-11-15 12:00:00,42.61,42.62,42.47,42.5,159706.0,38.947,38.9561,38.819,38.8464,159706.0
2022-11-15 12:05:00,42.51,42.54,42.48,42.52,84468.0,38.8556,38.883,38.8281,38.8647,84468.0
2022-11-15 12:10:00,42.53,42.58,42.53,42.55,190065.0,38.8738,38.9195,38.8738,38.8921,190065.0
2022-11-15 12:15:00,42.55,42.56,42.53,42.55,95183.0,38.8921,38.9013,38.8738,38.8921,95183.0
2022-11-15 12:20:00,42.55,42.57,42.54,42.57,74590.0,38.8921,38.9104,38.883,38.9104,74590.0
2022-11-15 12:25:00,42.57,42.58,42.54,42.55,110613.0,38.9104,38.9195,38.883,38.8921,110613.0
2022-11-15 12:30:00,42.55,42.61,42.53,42.59,72606.0,38.8921,38.947,38.8738,38.9287,72606.0
2022-11-15 12:35:00,42.59,42.6,42.55,42.58,82940.0,38.9287,38.9378,38.8921,38.9195,82940.0
2022-11-15 12:40:00,42.58,42.59,42.53,42.55,83237.0,38.9195,38.9287,38.8738,38.8921,83237.0
2022-11-15 12:45:00,42.56,42.6,42.53,42.59,88527.0,38.9013,38.9378,38.8738,38.9287,88527.0
2022-11-15 12:50:00,42.59,42.6,42.57,42.57,96127.0,38.9287,38.9378,38.9104,38.9104,96127.0
2022-11-15 12:55:00,42.57,42.59,42.54,42.58,51106.0,38.9104,38.9287,38.883,38.9195,51106.0
2022-11-15 13:00:00,42.59,42.61,42.57,42.6,76710.0,38.9287,38.947,38.9104,38.9378,76710.0
2022-11-15 13:05:00,42.6,42.61,42.55,42.55,71648.0,38.9378,38.947,38.8921,38.8921,71648.0
2022-11-15 13:10:00,42.55,42.57,42.52,42.55,127345.0,38.8921,38.9104,38.8647,38.8921,127345.0
2022-11-15 13:15:00,42.54,42.54,42.45,42.46,372958.0,38.883,38.883,38.8007,38.8099,372958.0
2022-11-15 13:20:00,42.46,42.47,42.3,42.37,152309.0,38.8099,38.819,38.6636,38.7276,152309.0
2022-11-15 13:25:00,42.38,42.4,42.12,42.17,413209.0,38.7367,38.755,38.4991,38.5448,413209.0
2022-11-15 13:30:00,42.16,42.24,42.05,42.1,546417.0,38.5356,38.6088,38.4351,38.4808,546417.0
2022-11-15 13:35:00,42.1,42.12,41.94,42.02,375247.0,38.4808,38.4991,38.3346,38.4077,375247.0
2022-11-15 13:40:00,42.02,42.21,41.96,42.15,241418.0,38.4077,38.5813,38.3528,38.5265,241418.0
2022-11-15 13:45:00,42.14,42.18,42.05,42.05,190904.0,38.5174,38.5539,38.4351,38.4351,190904.0
2022-11-15 13:50:00,42.05,42.14,42.04,42.12,185735.0,38.4351,38.5174,38.426,38.4991,185735.0
2022-11-15 13:55:00,42.12,42.18,42.07,42.12,337227.0,38.4991,38.5539,38.4534,38.4991,337227.0
2022-11-15 14:00:00,42.12,42.16,41.93,41.93,247093.0,38.4991,38.5356,38.3254,38.3254,247093.0
2022-11-15 14:05:00,41.93,42.06,41.93,42.06,183553.0,38.3254,38.4442,38.3254,38.4442,183553.0
2022-11-15 14:10:00,42.06,42.32,42.06,42.18,686915.0,38.4442,38.6819,38.4442,38.5539,686915.0
2022-11-15 14:15:00,42.18,42.23,42.11,42.18,154319.0,38.5539,38.5996,38.4899,38.5539,154319.0
2022-11-15 14:20:00,42.18,42.37,42.18,42.37,360834.0,38.5539,38.7276,38.5539,38.7276,360834.0
2022-11-15 14:25:00,42.35,42.38,42.22,42.28,135253.0,38.7093,38.7367,38.5905,38.6453,135253.0
2022-11-15 14:30:00,42.29,42.32,42.23,42.23,97112.0,38.6545,38.6819,38.5996,38.5996,97112.0
2022-11-15 14:35:00,42.25,42.32,42.22,42.27,200630.0,38.6179,38.6819,38.5905,38.6362,200630.0
2022-11-15 14:40:00,42.27,42.31,42.25,42.27,150514.0,38.6362,38.6728,38.6179,38.6362,150514.0
2022-11-15 14:45:00,42.28,42.31,42.22,42.24,208868.0,38.6453,38.6728,38.5905,38.6088,208868.0
2022-11-15 14:50:00,42.24,42.31,42.23,42.3,152294.0,38.6088,38.6728,38.5996,38.6636,152294.0
2022-11-15 14:55:00,42.31,42.45,42.28,42.42,317765.0,38.6728,38.8007,38.6453,38.7733,317765.0
2022-11-15 15:00:00,42.41,42.48,42.4,42.44,275505.0,38.7642,38.8281,38.755,38.7916,275505.0
2022-11-15 15:05:00,42.44,42.44,42.37,42.39,349684.0,38.7916,38.7916,38.7276,38.7459,349684.0
2022-11-15 15:10:00,42.39,42.43,42.37,42.4,196374.0,38.7459,38.7824,38.7276,38.755,196374.0
2022-11-15 15:15:00,42.4,42.45,42.4,42.44,289924.0,38.755,38.8007,38.755,38.7916,289924.0
2022-11-15 15:20:00,42.43,42.46,42.4,42.44,234369.0,38.7824,38.8099,38.755,38.7916,234369.0
2022-11-15 15:25:00,42.44,42.44,42.4,42.42,164151.0,38.7916,38.7916,38.755,38.7733,164151.0
2022-11-15 15:30:00,42.42,42.42,42.34,42.35,225331.0,38.7733,38.7733,38.7002,38.7093,225331.0
2022-11-15 15:35:00,42.36,42.44,42.36,42.42,153247.0,38.7185,38.7916,38.7185,38.7733,153247.0
2022-11-15 15:40:00,42.42,42.43,42.39,42.42,183463.0,38.7733,38.7824,38.7459,38.7733,183463.0
2022-11-15 15:45:00,42.42,42.42,42.34,42.34,261541.0,38.7733,38.7733,38.7002,38.7002,261541.0
2022-11-15 15:50:00,42.35,42.35,42.25,42.27,458916.0,38.7093,38.7093,38.6179,38.6362,458916.0
2022-11-15 15:55:00,42.28,42.31,42.25,42.31,314681.0,38.6453,38.6728,38.6179,38.6728,314681.0
2022-11-16 09:30:00,42.27,42.36,42.27,42.35,276978.0,38.6362,38.7185,38.6362,38.7093,276978.0
2022-11-16 09:35:00,42.34,42.35,42.26,42.28,243424.0,38.7002,38.7093,38.6271,38.6453,243424.0
2022-11-16 09:40:00,42.28,42.28,42.2,42.21,75327.0,38.6453,38.6453,38.5722,38.5813,75327.0
2022-11-16 09:45:00,42.2,42.27,42.13,42.14,127784.0,38.5722,38.6362,38.5082,38.5174,127784.0
2022-11-16 09:50:00,42.14,42.18,42.08,42.09,59294.0,38.5174,38.5539,38.4625,38.4717,59294.0
2022-11-16 09:55:00,42.09,42.17,42.09,42.15,103393.0,38.4717,38.5448,38.4717,38.5265,103393.0
2022-11-16 10:00:00,42.16,42.22,42.15,42.16,189394.0,38.5356,38.5905,38.5265,38.5356,189394.0
2022-11-16 10:05:00,42.16,42.22,42.12,42.13,148729.0,38.5356,38.5905,38.4991,38.5082,148729.0
2022-11-16 10:10:00,42.13,42.23,42.13,42.16,272785.0,38.5082,38.5996,38.5082,38.5356,272785.0
2022-11-16 10:15:00,42.16,42.17,42.11,42.13,145739.0,38.5356,38.5448,38.4899,38.5082,145739.0
2022-11-16 10:20:00,42.14,42.17,42.11,42.13,66628.0,38.5174,38.5448,38.4899,38.5082,66628.0
2022-11-16 10:25:00,42.14,42.17,42.12,42.17,72908.0,38.5174,38.5448,38.4991,38.5448,72908.0
2022-11-16 10:30:00,42.16,42.21,42.14,42.2,69477.0,38.5356,38.5813,38.5174,38.5722,69477.0
2022-11-16 10:35:00,42.2,42.21,42.16,42.19,383956.0,38.5722,38.5813,38.5356,38.5631,383956.0
2022-11-16 10:40:00,42.19,42.2,42.15,42.16,352411.0,38.5631,38.5722,38.5265,38.5356,352411.0
2022-11-16 10:45:00,42.16,42.2,42.13,42.19,306621.0,38.5356,38.5722,38.5082,38.5631,306621.0
2022-11-16 10:50:00,42.18,42.21,42.13,42.15,125351.0,38.5539,38.5813,38.5082,38.5265,125351.0
2022-11-16 10:55:00,42.15,42.18,42.12,42.17,260628.0,38.5265,38.5539,38.4991,38.5448,260628.0
2022-11-16 11:00:00,42.16,42.2,42.16,42.19,122401.0,38.5356,38.5722,38.5356,38.5631,122401.0
2022-11-16 11:05:00,42.19,42.22,42.17,42.18,102522.0,38.5631,38.5905,38.5448,38.5539,102522.0
2022-11-16 11:10:00,42.18,42.19,42.15,42.18,232597.0,38.5539,38.5631,38.5265,38.5539,232597.0
2022-11-16 11:15:00,42.18,42.19,42.15,42.19,197043.0,38.5539,38.5631,38.5265,38.5631,197043.0
2022-11-16 11:20:00,42.19,42.22,42.18,42.21,107957.0,38.5631,38.5905,38.5539,38.5813,107957.0
2022-11-16 11:25:00,42.21,42.24,42.19,42.22,79742.0,38.5813,38.6088,38.5631,38.5905,79742.0
2022-11-16 11:30:00,42.22,42.23,42.18,42.18,71680.0,38.5905,38.5996,38.5539,38.5539,71680.0
2022-11-16 11:35:00,42.18,42.19,42.13,42.15,109435.0,38.5539,38.5631,38.5082,38.5265,109435.0
2022-11-16 11:40:00,42.15,42.17,42.13,42.16,512772.0,38.5265,38.5448,38.5082,38.5356,512772.0
2022-11-16 11:45:00,42.16,42.21,42.15,42.2,80013.0,38.5356,38.5813,38.5265,38.5722,80013.0
2022-11-16 11:50:00,42.2,42.2,42.14,42.16,68150.0,38.5722,38.5722,38.5174,38.5356,68150.0
2022-11-16 11:55:00,42.15,42.19,42.14,42.15,68101.0,38.5265,38.5631,38.5174,38.5265,68101.0
2022-11-16 12:00:00,42.15,42.17,42.12,42.13,292466.0,38.5265,38.5448,38.4991,38.5082,292466.0
2022-11-16 12:05:00,42.12,42.17,42.12,42.15,159179.0,38.4991,38.5448,38.4991,38.5265,159179.0
2022-11-16 12:10:00,42.15,42.15,42.11,42.11,59722.0,38.5265,38.5265,38.4899,38.4899,59722.0
2022-11-16 12:15:00,42.11,42.13,42.09,42.11,107431.0,38.4899,38.5082,38.4717,38.4899,107431.0
2022-11-16 12:20:00,42.11,42.12,42.07,42.1,900236.0,38.4899,38.4991,38.4534,38.4808,900236.0
2022-11-16 12:25:00,42.1,42.14,42.1,42.13,280666.0,38.4808,38.5174,38.4808,38.5082,280666.0
2022-11-16 12:30:00,42.12,42.14,42.11,42.13,75014.0,38.4991,38.5174,38.4899,38.5082,75014.0
2022-11-16 12:35:00,42.12,42.18,42.12,42.16,90191.0,38.4991,38.5539,38.4991,38.5356,90191.0
2022-11-16 12:40:00,42.16,42.21,42.15,42.2,111019.0,38.5356,38.5813,38.5265,38.5722,111019.0
2022-11-16 12:45:00,42.2,42.24,42.19,42.21,78412.0,38.5722,38.6088,38.5631,38.5813,78412.0
2022-11-16 12:50:00,42.21,42.25,42.14,42.17,870450.0,38.5813,38.6179,38.5174,38.5448,870450.0
2022-11-16 12:55:00,42.18,42.22,42.18,42.18,43201.0,38.5539,38.5905,38.5539,38.5539,43201.0
2022-11-16 13:00:00,42.19,42.2,42.14,42.16,221820.0,38.5631,38.5722,38.5174,38.5356,221820.0
2022-11-16 13:05:00,42.16,42.17,42.14,42.16,46031.0,38.5356,38.5448,38.5174,38.5356,46031.0
2022-11-16 13:10:00,42.17,42.19,42.15,42.16,71921.0,38.5448,38.5631,38.5265,38.5356,71921.0
2022-11-16 13:15:00,42.16,42.17,42.12,42.13,116387.0,38.5356,38.5448,38.4991,38.5082,116387.0
2022-11-16 13:20:00,42.13,42.15,42.12,42.13,102363.0,38.5082,38.5265,38.4991,38.5082,102363.0
2022-11-16 13:25:00,42.11,42.14,42.09,42.11,90720.0,38.4899,38.5174,38.4717,38.4899,90720.0
2022-11-16 13:30:00,42.11,42.12,42.02,42.03,144130.0,38.4899,38.4991,38.4077,38.4168,144130.0
2022-11-16 13:35:00,42.04,42.05,42.02,42.05,62912.0,38.426,38.4351,38.4077,38.4351,62912.0
2022-11-16 13:40:00,42.05,42.07,42.04,42.07,86443.0,38.4351,38.4534,38.426,38.4534,86443.0
2022-11-16 13:45:00,42.06,42.07,42.04,42.05,598564.0,38.4442,38.4534,38.426,38.4351,598564.0
2022-11-16 13:50:00,42.05,42.07,42.03,42.04,86254.0,38.4351,38.4534,38.4168,38.426,86254.0
2022-11-16 13:55:00,42.05,42.06,42.02,42.04,128342.0,38.4351,38.4442,38.4077,38.426,128342.0
2022-11-16 14:00:00,42.04,42.09,42.03,42.09,505422.0,38.426,38.4717,38.4168,38.4717,505422.0
2022-11-16 14:05:00,42.08,42.09,42.05,42.08,236099.0,38.4625,38.4717,38.4351,38.4625,236099.0
2022-11-16 14:10:00,42.08,42.09,42.07,42.08,189916.0,38.4625,38.4717,38.4534,38.4625,189916.0
2022-11-16 14:15:00,42.08,42.09,42.06,42.09,267009.0,38.4625,38.4717,38.4442,38.4717,267009.0
2022-11-16 14:20:00,42.09,42.12,42.08,42.12,193121.0,38.4717,38.4991,38.4625,38.4991,193121.0
2022-11-16 14:25:00,42.12,42.14,42.1,42.12,178876.0,38.4991,38.5174,38.4808,38.4991,178876.0
2022-11-16 14:30:00,42.12,42.12,42.07,42.09,186363.0,38.4991,38.4991,38.4534,38.4717,186363.0
2022-11-16 14:35:00,42.1,42.18,42.08,42.17,376723.0,38.4808,38.5539,38.4625,38.5448,376723.0
2022-11-16 14:40:00,42.16,42.19,42.14,42.14,182189.0,38.5356,38.5631,38.5174,38.5174,182189.0
2022-11-16 14:45:00,42.16,42.16,42.12,42.13,148734.0,38.5356,38.5356,38.4991,38.5082,148734.0
2022-11-16 14:50:00,42.13,42.18,42.12,42.16,114591.0,38.5082,38.5539,38.4991,38.5356,114591.0
2022-11-16 14:55:00,42.16,42.2,42.15,42.19,106456.0,38.5356,38.5722,38.5265,38.5631,106456.0
2022-11-16 15:00:00,42.19,42.19,42.15,42.16,357202.0,38.5631,38.5631,38.5265,38.5356,357202.0
2022-11-16 15:05:00,42.16,42.17,42.1,42.11,492517.0,38.5356,38.5448,38.4808,38.4899,492517.0
2022-11-16 15:10:00,42.12,42.13,42.1,42.12,190344.0,38.4991,38.5082,38.4808,38.4991,190344.0
2022-11-16 15:15:00,42.13,42.14,42.1,42.11,199538.0,38.5082,38.5174,38.4808,38.4899,199538.0
2022-11-16 15:20:00,42.12,42.16,42.11,42.16,194475.0,38.4991,38.5356,38.4899,38.5356,194475.0
2022-11-16 15:25:00,42.16,42.18,42.15,42.17,321447.0,38.5356,38.5539,38.5265,38.5448,321447.0
2022-11-16 15:30:00,42.18,42.2,42.15,42.15,205281.0,38.5539,38.5722,38.5265,38.5265,205281.0
2022-11-16 15:35:00,42.15,42.19,42.15,42.17,322220.0,38.5265,38.5631,38.5265,38.5448,322220.0
2022-11-16 15:40:00,42.16,42.21,42.16,42.2,491659.0,38.5356,38.5813,38.5356,38.5722,491659.0
2022-11-16 15:45:00,42.21,42.21,42.18,42.2,261577.0,38.5813,38.5813,38.5539,38.5722,261577.0
2022-11-16 15:50:00,42.2,42.22,42.18,42.2,630554.0,38.5722,38.5905,38.5539,38.5722,630554.0
2022-11-16 15:55:00,42.2,42.21,42.14,42.14,482861.0,38.5722,38.5813,38.5174,38.5174,482861.0
2022-11-17 09:30:00,41.61,41.71,41.54,41.68,220805.0,38.0329,38.1243,37.9689,38.0969,220805.0
2022-11-17 09:35:00,41.68,41.71,41.65,41.68,114423.0,38.0969,38.1243,38.0695,38.0969,114423.0
2022-11-17 09:40:00,41.67,41.73,41.65,41.72,541206.0,38.0878,38.1426,38.0695,38.1335,541206.0
2022-11-17 09:45:00,41.71,41.76,41.69,41.75,96004.0,38.1243,38.17,38.1061,38.1609,96004.0
2022-11-17 09:50:00,41.75,41.79,41.7,41.7,280000.0,38.1609,38.1975,38.1152,38.1152,280000.0
2022-11-17 09:55:00,41.71,41.71,41.67,41.69,221269.0,38.1243,38.1243,38.0878,38.1061,221269.0
2022-11-17 10:00:00,41.68,41.73,41.66,41.72,242514.0,38.0969,38.1426,38.0786,38.1335,242514.0
2022-11-17 10:05:00,41.72,41.75,41.7,41.73,315532.0,38.1335,38.1609,38.1152,38.1426,315532.0
2022-11-17 10:10:00,41.72,41.76,41.71,41.74,167296.0,38.1335,38.17,38.1243,38.1518,167296.0
2022-11-17 10:15:00,41.74,41.82,41.73,41.82,140033.0,38.1518,38.2249,38.1426,38.2249,140033.0
2022-11-17 10:20:00,41.82,41.83,41.78,41.79,80372.0,38.2249,38.234,38.1883,38.1975,80372.0
2022-11-17 10:25:00,41.79,41.88,41.79,41.86,90009.0,38.1975,38.2797,38.1975,38.2614,90009.0
2022-11-17 10:30:00,41.87,41.87,41.78,41.79,93527.0,38.2706,38.2706,38.1883,38.1975,93527.0
2022-11-17 10:35:00,41.79,41.82,41.77,41.77,98402.0,38.1975,38.2249,38.1792,38.1792,98402.0
2022-11-17 10:40:00,41.76,41.8,41.76,41.78,86399.0,38.17,38.2066,38.17,38.1883,86399.0
2022-11-17 10:45:00,41.77,41.78,41.7,41.7,65771.0,38.1792,38.1883,38.1152,38.1152,65771.0
2022-11-17 10:50:00,41.7,41.73,41.69,41.71,167758.0,38.1152,38.1426,38.1061,38.1243,167758.0
2022-11-17 10:55:00,41.72,41.73,41.68,41.72,80396.0,38.1335,38.1426,38.0969,38.1335,80396.0
2022-11-17 11:00:00,41.71,41.74,41.7,41.71,174256.0,38.1243,38.1518,38.1152,38.1243,174256.0
2022-11-17 11:05:00,41.71,41.74,41.68,41.69,1127641.0,38.1243,38.1518,38.0969,38.1061,1127641.0
2022-11-17 11:10:00,41.69,41.73,41.68,41.73,195044.0,38.1061,38.1426,38.0969,38.1426,195044.0
2022-11-17 11:15:00,41.72,41.73,41.7,41.71,77767.0,38.1335,38.1426,38.1152,38.1243,77767.0
2022-11-17 11:20:00,41.71,41.73,41.68,41.72,89607.0,38.1243,38.1426,38.0969,38.1335,89607.0
2022-11-17 11:25:00,41.73,41.75,41.71,41.75,66812.0,38.1426,38.1609,38.1243,38.1609,66812.0
2022-11-17 11:30:00,41.75,41.76,41.71,41.75,146616.0,38.1609,38.17,38.1243,38.1609,146616.0
2022-11-17 11:35:00,41.77,41.79,41.74,41.78,2182214.0,38.1792,38.1975,38.1518,38.1883,2182214.0
2022-11-17 11:40:00,41.77,41.81,41.77,41.79,286712.0,38.1792,38.2157,38.1792,38.1975,286712.0
2022-11-17 11:45:00,41.79,41.81,41.76,41.77,93375.0,38.1975,38.2157,38.17,38.1792,93375.0
2022-11-17 11:50:00,41.77,41.8,41.76,41.78,234697.0,38.1792,38.2066,38.17,38.1883,234697.0
2022-11-17 11:55:00,41.79,41.94,41.79,41.92,176063.0,38.1975,38.3346,38.1975,38.3163,176063.0
2022-11-17 12:00:00,41.93,41.97,41.93,41.95,210215.0,38.3254,38.362,38.3254,38.3437,210215.0
2022-11-17 12:05:00,41.96,41.99,41.94,41.95,154267.0,38.3528,38.3803,38.3346,38.3437,154267.0
2022-11-17 12:10:00,41.96,41.98,41.94,41.95,67834.0,38.3528,38.3711,38.3346,38.3437,67834.0
2022-11-17 12:15:00,41.95,41.95,41.91,41.93,50900.0,38.3437,38.3437,38.3071,38.3254,50900.0
2022-11-17 12:20:00,41.93,41.94,41.9,41.92,133641.0,38.3254,38.3346,38.298,38.3163,133641.0
2022-11-17 12:25:00,41.91,41.93,41.9,41.91,76326.0,38.3071,38.3254,38.298,38.3071,76326.0
2022-11-17 12:30:00,41.91,41.93,41.89,41.9,137771.0,38.3071,38.3254,38.2889,38.298,137771.0
2022-11-17 12:35:00,41.9,41.94,41.89,41.93,136053.0,38.298,38.3346,38.2889,38.3254,136053.0
2022-11-17 12:40:00,41.93,41.96,41.9,41.93,203963.0,38.3254,38.3528,38.298,38.3254,203963.0
2022-11-17 12:45:00,41.93,41.98,41.93,41.97,98263.0,38.3254,38.3711,38.3254,38.362,98263.0
2022-11-17 12:50:00,41.98,42.03,41.98,42.0,346859.0,38.3711,38.4168,38.3711,38.3894,346859.0
2022-11-17 12:55:00,42.0,42.02,41.99,42.01,310311.0,38.3894,38.4077,38.3803,38.3985,310311.0
2022-11-17 13:00:00,42.02,42.03,42.01,42.01,139587.0,38.4077,38.4168,38.3985,38.3985,139587.0
2022-11-17 13:05:00,42.01,42.03,41.99,42.01,65196.0,38.3985,38.4168,38.3803,38.3985,65196.0
2022-11-17 13:10:00,42.01,42.04,42.0,42.02,88707.0,38.3985,38.426,38.3894,38.4077,88707.0
2022-11-17 13:15:00,42.02,42.08,42.01,42.07,88741.0,38.4077,38.4625,38.3985,38.4534,88741.0
2022-11-17 13:20:00,42.07,42.09,42.04,42.04,98129.0,38.4534,38.4717,38.426,38.426,98129.0
2022-11-17 13:25:00,42.04,42.05,42.02,42.02,175678.0,38.426,38.4351,38.4077,38.4077,175678.0
2022-11-17 13:30:00,42.03,42.05,42.01,42.04,231346.0,38.4168,38.4351,38.3985,38.426,231346.0
2022-11-17 13:35:00,42.04,42.09,42.03,42.08,131246.0,38.426,38.4717,38.4168,38.4625,131246.0
2022-11-17 13:40:00,42.08,42.09,42.04,42.06,53071.0,38.4625,38.4717,38.426,38.4442,53071.0
2022-11-17 13:45:00,42.06,42.06,42.01,42.02,96628.0,38.4442,38.4442,38.3985,38.4077,96628.0
2022-11-17 13:50:00,42.02,42.03,42.0,42.02,111739.0,38.4077,38.4168,38.3894,38.4077,111739.0
2022-11-17 13:55:00,42.02,42.04,42.0,42.04,106069.0,38.4077,38.426,38.3894,38.426,106069.0
2022-11-17 14:00:00,42.03,42.07,42.02,42.07,102911.0,38.4168,38.4534,38.4077,38.4534,102911.0
2022-11-17 14:05:00,42.07,42.07,42.02,42.03,49664.0,38.4534,38.4534,38.4077,38.4168,49664.0
2022-11-17 14:10:00,42.02,42.02,41.98,42.01,89799.0,38.4077,38.4077,38.3711,38.3985,89799.0
2022-11-17 14:15:00,42.01,42.01,41.97,41.98,91333.0,38.3985,38.3985,38.362,38.3711,91333.0
2022-11-17 14:20:00,41.98,42.01,41.96,42.0,243235.0,38.3711,38.3985,38.3528,38.3894,243235.0
2022-11-17 14:25:00,42.01,42.01,41.98,41.99,57283.0,38.3985,38.3985,38.3711,38.3803,57283.0
2022-11-17 14:30:00,41.99,42.02,41.98,42.0,115239.0,38.3803,38.4077,38.3711,38.3894,115239.0
2022-11-17 14:35:00,42.01,42.01,41.97,42.0,171378.0,38.3985,38.3985,38.362,38.3894,171378.0
2022-11-17 14:40:00,42.0,42.01,41.97,41.98,65856.0,38.3894,38.3985,38.362,38.3711,65856.0
2022-11-17 14:45:00,41.98,42.03,41.95,42.02,99146.0,38.3711,38.4168,38.3437,38.4077,99146.0
2022-11-17 14:50:00,42.03,42.03,42.0,42.03,86876.0,38.4168,38.4168,38.3894,38.4168,86876.0
2022-11-17 14:55:00,42.03,42.04,42.01,42.02,150485.0,38.4168,38.426,38.3985,38.4077,150485.0
2022-11-17 15:00:00,42.02,42.03,41.98,42.01,368373.0,38.4077,38.4168,38.3711,38.3985,368373.0
2022-11-17 15:05:00,42.01,42.05,42.0,42.02,205800.0,38.3985,38.4351,38.3894,38.4077,205800.0
2022-11-17 15:10:00,42.01,42.02,41.98,41.98,318682.0,38.3985,38.4077,38.3711,38.3711,318682.0
2022-11-17 15:15:00,41.98,41.99,41.95,41.95,209040.0,38.3711,38.3803,38.3437,38.3437,209040.0
2022-11-17 15:20:00,41.95,41.97,41.93,41.96,354450.0,38.3437,38.362,38.3254,38.3528,354450.0
2022-11-17 15:25:00,41.95,41.98,41.94,41.98,292837.0,38.3437,38.3711,38.3346,38.3711,292837.0
2022-11-17 15:30:00,41.97,42.01,41.97,42.01,195278.0,38.362,38.3985,38.362,38.3985,195278.0
2022-11-17 15:35:00,42.01,42.02,42.0,42.02,231961.0,38.3985,38.4077,38.3894,38.4077,231961.0
2022-11-17 15:40:00,42.02,42.05,42.02,42.04,292028.0,38.4077,38.4351,38.4077,38.426,292028.0
2022-11-17 15:45:00,42.05,42.11,42.04,42.1,463436.0,38.4351,38.4899,38.426,38.4808,463436.0
2022-11-17 15:50:00,42.1,42.11,42.06,42.06,521988.0,38.4808,38.4899,38.4442,38.4442,521988.0
2022-11-17 15:55:00,42.06,42.1,42.05,42.1,468690.0,38.4442,38.4808,38.4351,38.4808,468690.0
2022-11-18 09:30:00,42.27,42.28,42.15,42.17,153919.0,38.6362,38.6453,38.5265,38.5448,153919.0
2022-11-18 09:35:00,42.18,42.22,42.18,42.18,211839.0,38.5539,38.5905,38.5539,38.5539,211839.0
2022-11-18 09:40:00,42.2,42.2,42.13,42.16,106128.0,38.5722,38.5722,38.5082,38.5356,106128.0
2022-11-18 09:45:00,42.16,42.19,42.12,42.12,66784.0,38.5356,38.5631,38.4991,38.4991,66784.0
2022-11-18 09:50:00,42.12,42.16,42.1,42.16,86692.0,38.4991,38.5356,38.4808,38.5356,86692.0
2022-11-18 09:55:00,42.16,42.18,42.13,42.14,104857.0,38.5356,38.5539,38.5082,38.5174,104857.0
2022-11-18 10:00:00,42.15,42.16,42.07,42.09,1997421.0,38.5265,38.5356,38.4534,38.4717,1997421.0
2022-11-18 10:05:00,42.09,42.1,42.03,42.09,169680.0,38.4717,38.4808,38.4168,38.4717,169680.0
2022-11-18 10:10:00,42.09,42.14,42.09,42.11,144697.0,38.4717,38.5174,38.4717,38.4899,144697.0
2022-11-18 10:15:00,42.11,42.16,42.1,42.12,244323.0,38.4899,38.5356,38.4808,38.4991,244323.0
2022-11-18 10:20:00,42.13,42.17,42.12,42.15,124950.0,38.5082,38.5448,38.4991,38.5265,124950.0
2022-11-18 10:25:00,42.16,42.19,42.11,42.19,168554.0,38.5356,38.5631,38.4899,38.5631,168554.0
2022-11-18 10:30:00,42.19,42.21,42.15,42.16,129810.0,38.5631,38.5813,38.5265,38.5356,129810.0
2022-11-18 10:35:00,42.16,42.22,42.15,42.18,82411.0,38.5356,38.5905,38.5265,38.5539,82411.0
2022-11-18 10:40:00,42.19,42.22,42.18,42.19,89043.0,38.5631,38.5905,38.5539,38.5631,89043.0
2022-11-18 10:45:00,42.19,42.23,42.16,42.22,79075.0,38.5631,38.5996,38.5356,38.5905,79075.0
2022-11-18 10:50:00,42.21,42.24,42.19,42.22,122969.0,38.5813,38.6088,38.5631,38.5905,122969.0
2022-11-18 10:55:00,42.23,42.24,42.15,42.19,96803.0,38.5996,38.6088,38.5265,38.5631,96803.0
2022-11-18 11:00:00,42.18,42.19,42.14,42.15,68040.0,38.5539,38.5631,38.5174,38.5265,68040.0
2022-11-18 11:05:00,42.16,42.18,42.15,42.18,70904.0,38.5356,38.5539,38.5265,38.5539,70904.0
2022-11-18 11:10:00,42.17,42.22,42.16,42.21,162981.0,38.5448,38.5905,38.5356,38.5813,162981.0
2022-11-18 11:15:00,42.21,42.26,42.19,42.25,71031.0,38.5813,38.6271,38.5631,38.6179,71031.0
2022-11-18 11:20:00,42.26,42.26,42.23,42.25,97242.0,38.6271,38.6271,38.5996,38.6179,97242.0
2022-11-18 11:25:00,42.25,42.26,42.22,42.24,100341.0,38.6179,38.6271,38.5905,38.6088,100341.0
2022-11-18 11:30:00,42.24,42.26,42.22,42.23,75231.0,38.6088,38.6271,38.5905,38.5996,75231.0
2022-11-18 11:35:00,42.23,42.24,42.18,42.19,127748.0,38.5996,38.6088,38.5539,38.5631,127748.0
2022-11-18 11:40:00,42.19,42.2,42.17,42.2,291365.0,38.5631,38.5722,38.5448,38.5722,291365.0
2022-11-18 11:45:00,42.2,42.2,42.11,42.13,76570.0,38.5722,38.5722,38.4899,38.5082,76570.0
2022-11-18 11:50:00,42.13,42.16,42.12,42.15,70998.0,38.5082,38.5356,38.4991,38.5265,70998.0
2022-11-18 11:55:00,42.15,42.18,42.14,42.17,151905.0,38.5265,38.5539,38.5174,38.5448,151905.0
2022-11-18 12:00:00,42.16,42.18,42.15,42.16,122118.0,38.5356,38.5539,38.5265,38.5356,122118.0
2022-11-18 12:05:00,42.16,42.17,42.08,42.12,106693.0,38.5356,38.5448,38.4625,38.4991,106693.0
2022-11-18 12:10:00,42.12,42.14,42.11,42.12,76220.0,38.4991,38.5174,38.4899,38.4991,76220.0
2022-11-18 12:15:00,42.11,42.12,42.03,42.03,100124.0,38.4899,38.4991,38.4168,38.4168,100124.0
2022-11-18 12:20:00,42.02,42.04,42.01,42.02,46776.0,38.4077,38.426,38.3985,38.4077,46776.0
2022-11-18 12:25:00,42.01,42.08,42.01,42.08,145751.0,38.3985,38.4625,38.3985,38.4625,145751.0
2022-11-18 12:30:00,42.08,42.08,42.05,42.07,97572.0,38.4625,38.4625,38.4351,38.4534,97572.0
2022-11-18 12:35:00,42.08,42.12,42.07,42.12,63781.0,38.4625,38.4991,38.4534,38.4991,63781.0
2022-11-18 12:40:00,42.13,42.13,42.08,42.09,145235.0,38.5082,38.5082,38.4625,38.4717,145235.0
2022-11-18 12:45:00,42.09,42.1,42.05,42.07,93171.0,38.4717,38.4808,38.4351,38.4534,93171.0
2022-11-18 12:50:00,42.07,42.09,42.02,42.03,70823.0,38.4534,38.4717,38.4077,38.4168,70823.0
2022-11-18 12:55:00,42.03,42.08,42.03,42.06,88362.0,38.4168,38.4625,38.4168,38.4442,88362.0
2022-11-18 13:00:00,42.07,42.08,42.04,42.05,74404.0,38.4534,38.4625,38.426,38.4351,74404.0
2022-11-18 13:05:00,42.06,42.11,42.05,42.11,83573.0,38.4442,38.4899,38.4351,38.4899,83573.0
2022-11-18 13:10:00,42.11,42.12,42.09,42.11,139549.0,38.4899,38.4991,38.4717,38.4899,139549.0
2022-11-18 13:15:00,42.11,42.11,42.07,42.09,67632.0,38.4899,38.4899,38.4534,38.4717,67632.0
2022-11-18 13:20:00,42.08,42.12,42.06,42.12,56320.0,38.4625,38.4991,38.4442,38.4991,56320.0
2022-11-18 13:25:00,42.12,42.15,42.1,42.15,246656.0,38.4991,38.5265,38.4808,38.5265,246656.0
2022-11-18 13:30:00,42.15,42.15,42.13,42.15,86520.0,38.5265,38.5265,38.5082,38.5265,86520.0
2022-11-18 13:35:00,42.14,42.15,42.1,42.12,70777.0,38.5174,38.5265,38.4808,38.4991,70777.0
2022-11-18 13:40:00,42.12,42.13,42.06,42.07,58739.0,38.4991,38.5082,38.4442,38.4534,58739.0
2022-11-18 13:45:00,42.07,42.08,42.05,42.05,76722.0,38.4534,38.4625,38.4351,38.4351,76722.0
2022-11-18 13:50:00,42.05,42.07,42.04,42.05,49731.0,38.4351,38.4534,38.426,38.4351,49731.0
2022-11-18 13:55:00,42.05,42.08,42.05,42.08,80514.0,38.4351,38.4625,38.4351,38.4625,80514.0
2022-11-18 14:00:00,42.07,42.11,42.07,42.11,85292.0,38.4534,38.4899,38.4534,38.4899,85292.0
2022-11-18 14:05:00,42.11,42.11,42.09,42.09,68514.0,38.4899,38.4899,38.4717,38.4717,68514.0
2022-11-18 14:10:00,42.1,42.11,42.08,42.09,64730.0,38.4808,38.4899,38.4625,38.4717,64730.0
2022-11-18 14:15:00,42.09,42.13,42.09,42.09,98142.0,38.4717,38.5082,38.4717,38.4717,98142.0
2022-11-18 14:20:00,42.09,42.12,42.09,42.12,136669.0,38.4717,38.4991,38.4717,38.4991,136669.0
2022-11-18 14:25:00,42.12,42.13,42.09,42.1,122916.0,38.4991,38.5082,38.4717,38.4808,122916.0
2022-11-18 14:30:00,42.11,42.12,42.07,42.08,254394.0,38.4899,38.4991,38.4534,38.4625,254394.0
2022-11-18 14:35:00,42.09,42.09,42.06,42.09,113519.0,38.4717,38.4717,38.4442,38.4717,113519.0
2022-11-18 14:40:00,42.09,42.11,42.07,42.09,128662.0,38.4717,38.4899,38.4534,38.4717,128662.0
2022-11-18 14:45:00,42.09,42.11,42.08,42.09,216649.0,38.4717,38.4899,38.4625,38.4717,216649.0
2022-11-18 14:50:00,42.09,42.13,42.08,42.12,100095.0,38.4717,38.5082,38.4625,38.4991,100095.0
2022-11-18 14:55:00,42.12,42.14,42.11,42.14,190898.0,38.4991,38.5174,38.4899,38.5174,190898.0
2022-11-18 15:00:00,42.14,42.18,42.13,42.17,132204.0,38.5174,38.5539,38.5082,38.5448,132204.0
2022-11-18 15:05:00,42.16,42.19,42.16,42.19,230345.0,38.5356,38.5631,38.5356,38.5631,230345.0
2022-11-18 15:10:00,42.19,42.21,42.17,42.18,109788.0,38.5631,38.5813,38.5448,38.5539,109788.0
2022-11-18 15:15:00,42.18,42.18,42.16,42.18,129774.0,38.5539,38.5539,38.5356,38.5539,129774.0
2022-11-18 15:20:00,42.18,42.19,42.14,42.18,144454.0,38.5539,38.5631,38.5174,38.5539,144454.0
2022-11-18 15:25:00,42.17,42.21,42.16,42.21,176148.0,38.5448,38.5813,38.5356,38.5813,176148.0
2022-11-18 15:30:00,42.21,42.21,42.18,42.19,143120.0,38.5813,38.5813,38.5539,38.5631,143120.0
2022-11-18 15:35:00,42.18,42.23,42.17,42.23,919744.0,38.5539,38.5996,38.5448,38.5996,919744.0
2022-11-18 15:40:00,42.22,42.22,42.2,42.22,211237.0,38.5905,38.5905,38.5722,38.5905,211237.0
2022-11-18 15:45:00,42.21,42.22,42.19,42.21,175215.0,38.5813,38.5905,38.5631,38.5813,175215.0
2022-11-18 15:50:00,42.21,42.23,42.14,42.15,323868.0,38.5813,38.5996,38.5174,38.5265,323868.0
2022-11-18 15:55:00,42.14,42.17,42.12,42.16,375172.0,38.5174,38.5448,38.4991,38.5356,375172.0
2022-11-21 09:30:00,41.76,41.83,41.74,41.75,218499.0,38.17,38.234,38.1518,38.1609,218499.0
2022-11-21 09:35:00,41.76,41.77,41.69,41.71,51843.0,38.17,38.1792,38.1061,38.1243,51843.0
2022-11-21 09:40:00,41.71,41.76,41.71,41.71,131386.0,38.1243,38.17,38.1243,38.1243,131386.0
2022-11-21 09:45:00,41.71,41.81,41.71,41.81,356700.0,38.1243,38.2157,38.1243,38.2157,356700.0
2022-11-21 09:50:00,41.81,41.86,41.81,41.83,145703.0,38.2157,38.2614,38.2157,38.234,145703.0
2022-11-21 09:55:00,41.83,41.85,41.82,41.84,139223.0,38.234,38.2523,38.2249,38.2432,139223.0
2022-11-21 10:00:00,41.84,41.88,41.8,41.81,241087.0,38.2432,38.2797,38.2066,38.2157,241087.0
2022-11-21 10:05:00,41.8,41.81,41.76,41.79,167445.0,38.2066,38.2157,38.17,38.1975,167445.0
2022-11-21 10:10:00,41.78,41.8,41.74,41.75,114666.0,38.1883,38.2066,38.1518,38.1609,114666.0
2022-11-21 10:15:00,41.75,41.77,41.72,41.76,194595.0,38.1609,38.1792,38.1335,38.17,194595.0
2022-11-21 10:20:00,41.77,41.77,41.66,41.69,131990.0,38.1792,38.1792,38.0786,38.1061,131990.0
2022-11-21 10:25:00,41.69,41.72,41.68,41.7,115594.0,38.1061,38.1335,38.0969,38.1152,115594.0
2022-11-21 10:30:00,41.69,41.74,41.68,41.7,278830.0,38.1061,38.1518,38.0969,38.1152,278830.0
2022-11-21 10:35:00,41.7,41.75,41.7,41.71,143454.0,38.1152,38.1609,38.1152,38.1243,143454.0
2022-11-21 10:40:00,41.72,41.74,41.69,41.69,128539.0,38.1335,38.1518,38.1061,38.1061,128539.0
2022-11-21 10:45:00,41.7,41.7,41.63,41.64,87879.0,38.1152,38.1152,38.0512,38.0604,87879.0
2022-11-21 10:50:00,41.64,41.65,41.61,41.63,69580.0,38.0604,38.0695,38.0329,38.0512,69580.0
2022-11-21 10:55:00,41.64,41.66,41.62,41.65,100935.0,38.0604,38.0786,38.0421,38.0695,100935.0
2022-11-21 11:00:00,41.65,41.68,41.63,41.66,129597.0,38.0695,38.0969,38.0512,38.0786,129597.0
2022-11-21 11:05:00,41.66,41.69,41.66,41.68,2034482.0,38.0786,38.1061,38.0786,38.0969,2034482.0
2022-11-21 11:10:00,41.67,41.7,41.66,41.68,373951.0,38.0878,38.1152,38.0786,38.0969,373951.0
2022-11-21 11:15:00,41.69,41.71,41.67,41.69,92868.0,38.1061,38.1243,38.0878,38.1061,92868.0
2022-11-21 11:20:00,41.68,41.72,41.67,41.71,70225.0,38.0969,38.1335,38.0878,38.1243,70225.0
2022-11-21 11:25:00,41.71,41.72,41.66,41.68,261043.0,38.1243,38.1335,38.0786,38.0969,261043.0
2022-11-21 11:30:00,41.68,41.69,41.64,41.66,194227.0,38.0969,38.1061,38.0604,38.0786,194227.0
2022-11-21 11:35:00,41.66,41.71,41.66,41.68,530617.0,38.0786,38.1243,38.0786,38.0969,530617.0
2022-11-21 11:40:00,41.69,41.7,41.67,41.68,155377.0,38.1061,38.1152,38.0878,38.0969,155377.0
2022-11-21 11:45:00,41.68,41.7,41.67,41.69,181382.0,38.0969,38.1152,38.0878,38.1061,181382.0
2022-11-21 11:50:00,41.68,41.71,41.66,41.7,84639.0,38.0969,38.1243,38.0786,38.1152,84639.0
2022-11-21 11:55:00,41.68,41.68,41.6,41.66,248734.0,38.0969,38.0969,38.0238,38.0786,248734.0
2022-11-21 12:00:00,41.66,41.7,41.64,41.68,131431.0,38.0786,38.1152,38.0604,38.0969,131431.0
2022-11-21 12:05:00,41.68,41.72,41.68,41.7,44865.0,38.0969,38.1335,38.0969,38.1152,44865.0
2022-11-21 12:10:00,41.7,41.73,41.69,41.7,133999.0,38.1152,38.1426,38.1061,38.1152,133999.0
2022-11-21 12:15:00,41.7,41.72,41.66,41.68,196531.0,38.1152,38.1335,38.0786,38.0969,196531.0
2022-11-21 12:20:00,41.68,41.69,41.65,41.69,74747.0,38.0969,38.1061,38.0695,38.1061,74747.0
2022-11-21 12:25:00,41.69,41.72,41.68,41.69,80054.0,38.1061,38.1335,38.0969,38.1061,80054.0
2022-11-21 12:30:00,41.69,41.76,41.68,41.75,57039.0,38.1061,38.17,38.0969,38.1609,57039.0
2022-11-21 12:35:00,41.75,41.78,41.74,41.75,28905.0,38.1609,38.1883,38.1518,38.1609,28905.0
2022-11-21 12:40:00,41.75,41.78,41.75,41.76,64445.0,38.1609,38.1883,38.1609,38.17,64445.0
2022-11-21 12:45:00,41.77,41.78,41.75,41.75,51866.0,38.1792,38.1883,38.1609,38.1609,51866.0
2022-11-21 12:50:00,41.75,41.76,41.72,41.73,145313.0,38.1609,38.17,38.1335,38.1426,145313.0
2022-11-21 12:55:00,41.73,41.75,41.72,41.75,47814.0,38.1426,38.1609,38.1335,38.1609,47814.0
2022-11-21 13:00:00,41.75,41.78,41.73,41.77,286790.0,38.1609,38.1883,38.1426,38.1792,286790.0
2022-11-21 13:05:00,41.77,41.82,41.76,41.81,35493.0,38.1792,38.2249,38.17,38.2157,35493.0
2022-11-21 13:10:00,41.81,41.86,41.81,41.85,95028.0,38.2157,38.2614,38.2157,38.2523,95028.0
2022-11-21 13:15:00,41.86,41.86,41.83,41.84,43069.0,38.2614,38.2614,38.234,38.2432,43069.0
2022-11-21 13:20:00,41.84,41.85,41.8,41.82,43297.0,38.2432,38.2523,38.2066,38.2249,43297.0
2022-11-21 13:25:00,41.82,41.83,41.8,41.82,50921.0,38.2249,38.234,38.2066,38.2249,50921.0
2022-11-21 13:30:00,41.82,41.82,41.78,41.8,173884.0,38.2249,38.2249,38.1883,38.2066,173884.0
2022-11-21 13:35:00,41.8,41.86,41.8,41.85,52539.0,38.2066,38.2614,38.2066,38.2523,52539.0
2022-11-21 13:40:00,41.86,41.86,41.81,41.83,196257.0,38.2614,38.2614,38.2157,38.234,196257.0
2022-11-21 13:45:00,41.83,41.84,41.79,41.8,82863.0,38.234,38.2432,38.1975,38.2066,82863.0
2022-11-21 13:50:00,41.8,41.82,41.79,41.8,89224.0,38.2066,38.2249,38.1975,38.2066,89224.0
2022-11-21 13:55:00,41.8,41.8,41.78,41.78,68773.0,38.2066,38.2066,38.1883,38.1883,68773.0
2022-11-21 14:00:00,41.77,41.83,41.77,41.83,125562.0,38.1792,38.234,38.1792,38.234,125562.0
2022-11-21 14:05:00,41.82,41.84,41.82,41.83,139196.0,38.2249,38.2432,38.2249,38.234,139196.0
2022-11-21 14:10:00,41.83,41.84,41.8,41.83,638325.0,38.234,38.2432,38.2066,38.234,638325.0
2022-11-21 14:15:00,41.82,41.84,41.82,41.83,100155.0,38.2249,38.2432,38.2249,38.234,100155.0
2022-11-21 14:20:00,41.82,41.84,41.78,41.79,88267.0,38.2249,38.2432,38.1883,38.1975,88267.0
2022-11-21 14:25:00,41.79,41.82,41.79,41.81,96626.0,38.1975,38.2249,38.1975,38.2157,96626.0
2022-11-21 14:30:00,41.8,41.83,41.8,41.82,100942.0,38.2066,38.234,38.2066,38.2249,100942.0
2022-11-21 14:35:00,41.82,41.82,41.78,41.81,134575.0,38.2249,38.2249,38.1883,38.2157,134575.0
2022-11-21 14:40:00,41.8,41.82,41.78,41.78,49397.0,38.2066,38.2249,38.1883,38.1883,49397.0
2022-11-21 14:45:00,41.78,41.81,41.78,41.8,105963.0,38.1883,38.2157,38.1883,38.2066,105963.0
2022-11-21 14:50:00,41.81,41.83,41.79,41.81,277705.0,38.2157,38.234,38.1975,38.2157,277705.0
2022-11-21 14:55:00,41.82,41.83,41.79,41.8,133620.0,38.2249,38.234,38.1975,38.2066,133620.0
2022-11-21 15:00:00,41.8,41.83,41.79,41.82,134685.0,38.2066,38.234,38.1975,38.2249,134685.0
2022-11-21 15:05:00,41.82,41.83,41.79,41.81,179937.0,38.2249,38.234,38.1975,38.2157,179937.0
2022-11-21 15:10:00,41.82,41.82,41.8,41.82,162072.0,38.2249,38.2249,38.2066,38.2249,162072.0
2022-11-21 15:15:00,41.82,41.84,41.81,41.84,193760.0,38.2249,38.2432,38.2157,38.2432,193760.0
2022-11-21 15:20:00,41.84,41.84,41.79,41.8,155218.0,38.2432,38.2432,38.1975,38.2066,155218.0
2022-11-21 15:25:00,41.8,41.81,41.76,41.79,206760.0,38.2066,38.2157,38.17,38.1975,206760.0
2022-11-21 15:30:00,41.79,41.82,41.78,41.8,310749.0,38.1975,38.2249,38.1883,38.2066,310749.0
2022-11-21 15:35:00,41.8,41.82,41.79,41.81,274484.0,38.2066,38.2249,38.1975,38.2157,274484.0
2022-11-21 15:40:00,41.8,41.82,41.8,41.8,165738.0,38.2066,38.2249,38.2066,38.2066,165738.0
2022-11-21 15:45:00,41.8,41.85,41.8,41.84,191117.0,38.2066,38.2523,38.2066,38.2432,191117.0
2022-11-21 15:50:00,41.84,41.87,41.83,41.85,237511.0,38.2432,38.2706,38.234,38.2523,237511.0
2022-11-21 15:55:00,41.85,41.85,41.81,41.81,369305.0,38.2523,38.2523,38.2157,38.2157,369305.0
2022-11-22 09:30:00,42.1,42.11,42.07,42.08,690684.0,38.4808,38.4899,38.4534,38.4625,690684.0
2022-11-22 09:35:00,42.09,42.15,42.07,42.09,168260.0,38.4717,38.5265,38.4534,38.4717,168260.0
2022-11-22 09:40:00,42.09,42.1,42.04,42.09,111602.0,38.4717,38.4808,38.426,38.4717,111602.0
2022-11-22 09:45:00,42.08,42.15,42.08,42.14,138679.0,38.4625,38.5265,38.4625,38.5174,138679.0
2022-11-22 09:50:00,42.13,42.14,42.11,42.13,81884.0,38.5082,38.5174,38.4899,38.5082,81884.0
2022-11-22 09:55:00,42.13,42.16,42.12,42.14,121478.0,38.5082,38.5356,38.4991,38.5174,121478.0
2022-11-22 10:00:00,42.13,42.22,42.12,42.2,396197.0,38.5082,38.5905,38.4991,38.5722,396197.0
2022-11-22 10:05:00,42.21,42.23,42.18,42.2,123324.0,38.5813,38.5996,38.5539,38.5722,123324.0
2022-11-22 10:10:00,42.2,42.24,42.19,42.24,253423.0,38.5722,38.6088,38.5631,38.6088,253423.0
2022-11-22 10:15:00,42.25,42.26,42.21,42.22,157954.0,38.6179,38.6271,38.5813,38.5905,157954.0
2022-11-22 10:20:00,42.23,42.25,42.21,42.24,93509.0,38.5996,38.6179,38.5813,38.6088,93509.0
2022-11-22 10:25:00,42.24,42.28,42.23,42.28,119948.0,38.6088,38.6453,38.5996,38.6453,119948.0
2022-11-22 10:30:00,42.27,42.3,42.24,42.26,191753.0,38.6362,38.6636,38.6088,38.6271,191753.0
2022-11-22 10:35:00,42.26,42.26,42.22,42.23,153628.0,38.6271,38.6271,38.5905,38.5996,153628.0
2022-11-22 10:40:00,42.23,42.25,42.21,42.24,258143.0,38.5996,38.6179,38.5813,38.6088,258143.0
2022-11-22 10:45:00,42.24,42.29,42.23,42.28,178224.0,38.6088,38.6545,38.5996,38.6453,178224.0
2022-11-22 10:50:00,42.28,42.32,42.26,42.27,76242.0,38.6453,38.6819,38.6271,38.6362,76242.0
2022-11-22 10:55:00,42.29,42.31,42.27,42.28,163596.0,38.6545,38.6728,38.6362,38.6453,163596.0
2022-11-22 11:00:00,42.27,42.28,42.23,42.25,74588.0,38.6362,38.6453,38.5996,38.6179,74588.0
2022-11-22 11:05:00,42.25,42.26,42.23,42.26,148214.0,38.6179,38.6271,38.5996,38.6271,148214.0
2022-11-22 11:10:00,42.26,42.27,42.21,42.22,97063.0,38.6271,38.6362,38.5813,38.5905,97063.0
2022-11-22 11:15:00,42.22,42.23,42.17,42.23,103996.0,38.5905,38.5996,38.5448,38.5996,103996.0
2022-11-22 11:20:00,42.23,42.24,42.2,42.21,71566.0,38.5996,38.6088,38.5722,38.5813,71566.0
2022-11-22 11:25:00,42.22,42.24,42.21,42.21,43638.0,38.5905,38.6088,38.5813,38.5813,43638.0
2022-11-22 11:30:00,42.21,42.22,42.18,42.2,262359.0,38.5813,38.5905,38.5539,38.5722,262359.0
2022-11-22 11:35:00,42.2,42.21,42.17,42.19,137869.0,38.5722,38.5813,38.5448,38.5631,137869.0
2022-11-22 11:40:00,42.19,42.22,42.19,42.19,87673.0,38.5631,38.5905,38.5631,38.5631,87673.0
2022-11-22 11:45:00,42.19,42.23,42.18,42.22,360304.0,38.5631,38.5996,38.5539,38.5905,360304.0
2022-11-22 11:50:00,42.22,42.23,42.19,42.23,64280.0,38.5905,38.5996,38.5631,38.5996,64280.0
2022-11-22 11:55:00,42.22,42.25,42.22,42.23,235607.0,38.5905,38.6179,38.5905,38.5996,235607.0
2022-11-22 12:00:00,42.24,42.26,42.23,42.25,33047.0,38.6088,38.6271,38.5996,38.6179,33047.0
2022-11-22 12:05:00,42.25,42.26,42.22,42.24,150131.0,38.6179,38.6271,38.5905,38.6088,150131.0
2022-11-22 12:10:00,42.24,42.26,42.23,42.24,72955.0,38.6088,38.6271,38.5996,38.6088,72955.0
2022-11-22 12:15:00,42.25,42.26,42.23,42.23,63952.0,38.6179,38.6271,38.5996,38.5996,63952.0
2022-11-22 12:20:00,42.24,42.24,42.21,42.23,116583.0,38.6088,38.6088,38.5813,38.5996,116583.0
2022-11-22 12:25:00,42.23,42.23,42.21,42.23,86093.0,38.5996,38.5996,38.5813,38.5996,86093.0
2022-11-22 12:30:00,42.23,42.25,42.22,42.25,139059.0,38.5996,38.6179,38.5905,38.6179,139059.0
2022-11-22 12:35:00,42.25,42.27,42.24,42.27,53122.0,38.6179,38.6362,38.6088,38.6362,53122.0
2022-11-22 12:40:00,42.27,42.28,42.24,42.27,68314.0,38.6362,38.6453,38.6088,38.6362,68314.0
2022-11-22 12:45:00,42.27,42.29,42.27,42.29,186989.0,38.6362,38.6545,38.6362,38.6545,186989.0
2022-11-22 12:50:00,42.29,42.3,42.27,42.28,88377.0,38.6545,38.6636,38.6362,38.6453,88377.0
2022-11-22 12:55:00,42.29,42.31,42.28,42.3,59988.0,38.6545,38.6728,38.6453,38.6636,59988.0
2022-11-22 13:00:00,42.3,42.31,42.27,42.3,288767.0,38.6636,38.6728,38.6362,38.6636,288767.0
2022-11-22 13:05:00,42.29,42.32,42.28,42.32,389159.0,38.6545,38.6819,38.6453,38.6819,389159.0
2022-11-22 13:10:00,42.32,42.34,42.31,42.33,482361.0,38.6819,38.7002,38.6728,38.691,482361.0
2022-11-22 13:15:00,42.32,42.34,42.32,42.34,141892.0,38.6819,38.7002,38.6819,38.7002,141892.0
2022-11-22 13:20:00,42.34,42.35,42.32,42.33,57226.0,38.7002,38.7093,38.6819,38.691,57226.0
2022-11-22 13:25:00,42.34,42.36,42.33,42.36,91454.0,38.7002,38.7185,38.691,38.7185,91454.0
2022-11-22 13:30:00,42.36,42.38,42.35,42.37,146336.0,38.7185,38.7367,38.7093,38.7276,146336.0
2022-11-22 13:35:00,42.36,42.37,42.33,42.34,171766.0,38.7185,38.7276,38.691,38.7002,171766.0
2022-11-22 13:40:00,42.35,42.37,42.34,42.35,56950.0,38.7093,38.7276,38.7002,38.7093,56950.0
2022-11-22 13:45:00,42.36,42.37,42.35,42.36,216336.0,38.7185,38.7276,38.7093,38.7185,216336.0
2022-11-22 13:50:00,42.36,42.38,42.35,42.37,222955.0,38.7185,38.7367,38.7093,38.7276,222955.0
2022-11-22 13:55:00,42.37,42.39,42.36,42.38,142217.0,38.7276,38.7459,38.7185,38.7367,142217.0
2022-11-22 14:00:00,42.38,42.38,42.35,42.36,246326.0,38.7367,38.7367,38.7093,38.7185,246326.0
2022-11-22 14:05:00,42.37,42.37,42.32,42.33,119738.0,38.7276,38.7276,38.6819,38.691,119738.0
2022-11-22 14:10:00,42.33,42.34,42.32,42.33,142140.0,38.691,38.7002,38.6819,38.691,142140.0
2022-11-22 14:15:00,42.32,42.36,42.32,42.35,134544.0,38.6819,38.7185,38.6819,38.7093,134544.0
2022-11-22 14:20:00,42.34,42.36,42.34,42.36,203515.0,38.7002,38.7185,38.7002,38.7185,203515.0
2022-11-22 14:25:00,42.36,42.36,42.34,42.35,157061.0,38.7185,38.7185,38.7002,38.7093,157061.0
2022-11-22 14:30:00,42.34,42.35,42.32,42.33,134559.0,38.7002,38.7093,38.6819,38.691,134559.0
2022-11-22 14:35:00,42.33,42.36,42.32,42.36,159671.0,38.691,38.7185,38.6819,38.7185,159671.0
2022-11-22 14:40:00,42.36,42.36,42.33,42.33,162232.0,38.7185,38.7185,38.691,38.691,162232.0
2022-11-22 14:45:00,42.33,42.35,42.33,42.34,188640.0,38.691,38.7093,38.691,38.7002,188640.0
2022-11-22 14:50:00,42.34,42.36,42.34,42.35,122002.0,38.7002,38.7185,38.7002,38.7093,122002.0
2022-11-22 14:55:00,42.36,42.37,42.35,42.36,78513.0,38.7185,38.7276,38.7093,38.7185,78513.0
2022-11-22 15:00:00,42.36,42.4,42.35,42.39,141481.0,38.7185,38.755,38.7093,38.7459,141481.0
2022-11-22 15:05:00,42.39,42.4,42.38,42.39,170609.0,38.7459,38.755,38.7367,38.7459,170609.0
2022-11-22 15:10:00,42.39,42.39,42.37,42.39,135221.0,38.7459,38.7459,38.7276,38.7459,135221.0
2022-11-22 15:15:00,42.38,42.4,42.37,42.38,177183.0,38.7367,38.755,38.7276,38.7367,177183.0
2022-11-22 15:20:00,42.38,42.4,42.37,42.4,135245.0,38.7367,38.755,38.7276,38.755,135245.0
2022-11-22 15:25:00,42.4,42.4,42.38,42.4,111875.0,38.755,38.755,38.7367,38.755,111875.0
2022-11-22 15:30:00,42.39,42.43,42.39,42.42,230316.0,38.7459,38.7824,38.7459,38.7733,230316.0
2022-11-22 15:35:00,42.43,42.43,42.41,42.41,227375.0,38.7824,38.7824,38.7642,38.7642,227375.0
2022-11-22 15:40:00,42.41,42.42,42.4,42.41,146257.0,38.7642,38.7733,38.755,38.7642,146257.0
2022-11-22 15:45:00,42.41,42.43,42.4,42.41,57604.0,38.7642,38.7824,38.755,38.7642,57604.0
2022-11-22 15:50:00,42.41,42.44,42.39,42.42,192579.0,38.7642,38.7916,38.7459,38.7733,192579.0
2022-11-22 15:55:00,42.43,42.44,42.42,42.43,181380.0,38.7824,38.7916,38.7733,38.7824,181380.0
2022-11-23 09:30:00,42.48,42.58,42.48,42.57,358886.0,38.8281,38.9195,38.8281,38.9104,358886.0
2022-11-23 09:35:00,42.58,42.59,42.55,42.57,155050.0,38.9195,38.9287,38.8921,38.9104,155050.0
2022-11-23 09:40:00,42.57,42.57,42.5,42.53,135858.0,38.9104,38.9104,38.8464,38.8738,135858.0
2022-11-23 09:45:00,42.53,42.71,42.53,42.69,292944.0,38.8738,39.0384,38.8738,39.0201,292944.0
2022-11-23 09:50:00,42.69,42.78,42.69,42.76,165290.0,39.0201,39.1023,39.0201,39.0841,165290.0
2022-11-23 09:55:00,42.76,42.76,42.7,42.73,35321.0,39.0841,39.0841,39.0292,39.0566,35321.0
2022-11-23 10:00:00,42.74,42.77,42.66,42.71,256585.0,39.0658,39.0932,38.9927,39.0384,256585.0
2022-11-23 10:05:00,42.7,42.77,42.67,42.69,163142.0,39.0292,39.0932,39.0018,39.0201,163142.0
2022-11-23 10:10:00,42.69,42.71,42.66,42.69,224717.0,39.0201,39.0384,38.9927,39.0201,224717.0
2022-11-23 10:15:00,42.68,42.71,42.63,42.7,64220.0,39.0109,39.0384,38.9652,39.0292,64220.0
2022-11-23 10:20:00,42.69,42.71,42.66,42.7,97856.0,39.0201,39.0384,38.9927,39.0292,97856.0
2022-11-23 10:25:00,42.71,42.74,42.69,42.7,134586.0,39.0384,39.0658,39.0201,39.0292,134586.0
2022-11-23 10:30:00,42.71,42.77,42.7,42.74,60641.0,39.0384,39.0932,39.0292,39.0658,60641.0
2022-11-23 10:35:00,42.73,42.77,42.72,42.76,113585.0,39.0566,39.0932,39.0475,39.0841,113585.0
2022-11-23 10:40:00,42.76,42.82,42.76,42.81,248293.0,39.0841,39.1389,39.0841,39.1298,248293.0
2022-11-23 10:45:00,42.8,42.84,42.79,42.82,82647.0,39.1206,39.1572,39.1115,39.1389,82647.0
2022-11-23 10:50:00,42.81,42.85,42.79,42.8,225874.0,39.1298,39.1663,39.1115,39.1206,225874.0
2022-11-23 10:55:00,42.81,42.84,42.8,42.82,115285.0,39.1298,39.1572,39.1206,39.1389,115285.0
2022-11-23 11:00:00,42.83,42.84,42.76,42.77,76644.0,39.1481,39.1572,39.0841,39.0932,76644.0
2022-11-23 11:05:00,42.78,42.81,42.77,42.79,76499.0,39.1023,39.1298,39.0932,39.1115,76499.0
2022-11-23 11:10:00,42.8,42.83,42.79,42.82,305713.0,39.1206,39.1481,39.1115,39.1389,305713.0
2022-11-23 11:15:00,42.82,42.84,42.8,42.81,56729.0,39.1389,39.1572,39.1206,39.1298,56729.0
2022-11-23 11:20:00,42.81,42.85,42.81,42.83,58664.0,39.1298,39.1663,39.1298,39.1481,58664.0
2022-11-23 11:25:00,42.83,42.83,42.79,42.82,129817.0,39.1481,39.1481,39.1115,39.1389,129817.0
2022-11-23 11:30:00,42.82,42.82,42.78,42.82,51993.0,39.1389,39.1389,39.1023,39.1389,51993.0
2022-11-23 11:35:00,42.82,42.82,42.77,42.79,111021.0,39.1389,39.1389,39.0932,39.1115,111021.0
2022-11-23 11:40:00,42.79,42.8,42.78,42.79,67515.0,39.1115,39.1206,39.1023,39.1115,67515.0
2022-11-23 11:45:00,42.79,42.79,42.73,42.73,46910.0,39.1115,39.1115,39.0566,39.0566,46910.0
2022-11-23 11:50:00,42.74,42.75,42.67,42.68,126031.0,39.0658,39.0749,39.0018,39.0109,126031.0
2022-11-23 11:55:00,42.67,42.71,42.64,42.7,69537.0,39.0018,39.0384,38.9744,39.0292,69537.0
2022-11-23 12:00:00,42.7,42.7,42.67,42.69,66212.0,39.0292,39.0292,39.0018,39.0201,66212.0
2022-11-23 12:05:00,42.69,42.73,42.69,42.73,36111.0,39.0201,39.0566,39.0201,39.0566,36111.0
2022-11-23 12:10:00,42.73,42.74,42.71,42.73,42148.0,39.0566,39.0658,39.0384,39.0566,42148.0
2022-11-23 12:15:00,42.73,42.74,42.71,42.73,108560.0,39.0566,39.0658,39.0384,39.0566,108560.0
2022-11-23 12:20:00,42.73,42.75,42.71,42.72,227463.0,39.0566,39.0749,39.0384,39.0475,227463.0
2022-11-23 12:25:00,42.71,42.74,42.7,42.7,44344.0,39.0384,39.0658,39.0292,39.0292,44344.0
2022-11-23 12:30:00,42.71,42.72,42.69,42.72,97921.0,39.0384,39.0475,39.0201,39.0475,97921.0
2022-11-23 12:35:00,42.72,42.75,42.71,42.73,90359.0,39.0475,39.0749,39.0384,39.0566,90359.0
2022-11-23 12:40:00,42.73,42.74,42.69,42.71,83020.0,39.0566,39.0658,39.0201,39.0384,83020.0
2022-11-23 12:45:00,42.71,42.72,42.7,42.72,48486.0,39.0384,39.0475,39.0292,39.0475,48486.0
2022-11-23 12:50:00,42.71,42.71,42.64,42.67,35321.0,39.0384,39.0384,38.9744,39.0018,35321.0
2022-11-23 12:55:00,42.67,42.68,42.61,42.64,97543.0,39.0018,39.0109,38.947,38.9744,97543.0
2022-11-23 13:00:00,42.64,42.67,42.62,42.65,154152.0,38.9744,39.0018,38.9561,38.9835,154152.0
2022-11-23 13:05:00,42.65,42.67,42.65,42.66,47802.0,38.9835,39.0018,38.9835,38.9927,47802.0
2022-11-23 13:10:00,42.66,42.66,42.63,42.64,45032.0,38.9927,38.9927,38.9652,38.9744,45032.0
2022-11-23 13:15:00,42.63,42.67,42.63,42.66,76028.0,38.9652,39.0018,38.9652,38.9927,76028.0
2022-11-23 13:20:00,42.67,42.68,42.66,42.67,24339.0,39.0018,39.0109,38.9927,39.0018,24339.0
2022-11-23 13:25:00,42.67,42.71,42.66,42.71,45716.0,39.0018,39.0384,38.9927,39.0384,45716.0
2022-11-23 13:30:00,42.71,42.74,42.71,42.73,63674.0,39.0384,39.0658,39.0384,39.0566,63674.0
2022-11-23 13:35:00,42.73,42.76,42.72,42.75,134149.0,39.0566,39.0841,39.0475,39.0749,134149.0
2022-11-23 13:40:00,42.76,42.77,42.74,42.77,44228.0,39.0841,39.0932,39.0658,39.0932,44228.0
2022-11-23 13:45:00,42.77,42.78,42.75,42.76,84426.0,39.0932,39.1023,39.0749,39.0841,84426.0
2022-11-23 13:50:00,42.75,42.76,42.72,42.73,82449.0,39.0749,39.0841,39.0475,39.0566,82449.0
2022-11-23 13:55:00,42.73,42.76,42.73,42.76,102092.0,39.0566,39.0841,39.0566,39.0841,102092.0
2022-11-23 14:00:00,42.77,42.96,42.68,42.94,292353.0,39.0932,39.2669,39.0109,39.2486,292353.0
2022-11-23 14:05:00,42.94,42.94,42.83,42.86,191241.0,39.2486,39.2486,39.1481,39.1755,191241.0
2022-11-23 14:10:00,42.86,42.87,42.78,42.86,96928.0,39.1755,39.1846,39.1023,39.1755,96928.0
2022-11-23 14:15:00,42.85,42.88,42.83,42.83,264744.0,39.1663,39.1938,39.1481,39.1481,264744.0
2022-11-23 14:20:00,42.84,42.89,42.83,42.89,125908.0,39.1572,39.2029,39.1481,39.2029,125908.0
2022-11-23 14:25:00,42.89,42.95,42.89,42.89,82332.0,39.2029,39.2577,39.2029,39.2029,82332.0
2022-11-23 14:30:00,42.89,42.89,42.84,42.84,74280.0,39.2029,39.2029,39.1572,39.1572,74280.0
2022-11-23 14:35:00,42.84,42.85,42.79,42.8,138050.0,39.1572,39.1663,39.1115,39.1206,138050.0
2022-11-23 14:40:00,42.8,42.86,42.8,42.86,91278.0,39.1206,39.1755,39.1206,39.1755,91278.0
2022-11-23 14:45:00,42.86,42.89,42.84,42.88,101760.0,39.1755,39.2029,39.1572,39.1938,101760.0
2022-11-23 14:50:00,42.88,42.9,42.85,42.87,67816.0,39.1938,39.212,39.1663,39.1846,67816.0
2022-11-23 14:55:00,42.87,42.9,42.86,42.89,124000.0,39.1846,39.212,39.1755,39.2029,124000.0
2022-11-23 15:00:00,42.89,42.89,42.85,42.88,45416.0,39.2029,39.2029,39.1663,39.1938,45416.0
2022-11-23 15:05:00,42.88,42.9,42.87,42.88,102162.0,39.1938,39.212,39.1846,39.1938,102162.0
2022-11-23 15:10:00,42.88,42.9,42.87,42.89,143651.0,39.1938,39.212,39.1846,39.2029,143651.0
2022-11-23 15:15:00,42.9,42.93,42.89,42.91,126426.0,39.212,39.2395,39.2029,39.2212,126426.0
2022-11-23 15:20:00,42.91,42.93,42.88,42.9,81112.0,39.2212,39.2395,39.1938,39.212,81112.0
2022-11-23 15:25:00,42.9,42.91,42.89,42.9,40656.0,39.212,39.2212,39.2029,39.212,40656.0
2022-11-23 15:30:00,42.89,42.9,42.86,42.88,126290.0,39.2029,39.212,39.1755,39.1938,126290.0
2022-11-23 15:35:00,42.87,42.89,42.86,42.89,113799.0,39.1846,39.2029,39.1755,39.2029,113799.0
2022-11-23 15:40:00,42.9,42.9,42.87,42.88,96941.0,39.212,39.212,39.1846,39.1938,96941.0
2022-11-23 15:45:00,42.88,42.89,42.85,42.86,119533.0,39.1938,39.2029,39.1663,39.1755,119533.0
2022-11-23 15:50:00,42.87,42.9,42.87,42.89,138396.0,39.1846,39.212,39.1846,39.2029,138396.0
2022-11-23 15:55:00,42.89,42.92,42.87,42.92,276894.0,39.2029,39.2303,39.1846,39.2303,276894.0
2022-11-25 09:30:00,42.96,43.0,42.93,42.94,179654.0,39.2669,39.3034,39.2395,39.2486,179654.0
2022-11-25 09:35:00,42.94,43.01,42.94,43.01,149180.0,39.2486,39.3126,39.2486,39.3126,149180.0
2022-11-25 09:40:00,42.98,43.01,42.97,43.0,137350.0,39.2852,39.3126,39.276,39.3034,137350.0
2022-11-25 09:45:00,43.01,43.03,42.99,43.0,56616.0,39.3126,39.3309,39.2943,39.3034,56616.0
2022-11-25 09:50:00,43.01,43.07,43.01,43.05,100944.0,39.3126,39.3674,39.3126,39.3491,100944.0
2022-11-25 09:55:00,43.05,43.08,43.04,43.05,52793.0,39.3491,39.3766,39.34,39.3491,52793.0
2022-11-25 10:00:00,43.05,43.06,43.02,43.02,241949.0,39.3491,39.3583,39.3217,39.3217,241949.0
2022-11-25 10:05:00,43.03,43.05,43.02,43.05,347479.0,39.3309,39.3491,39.3217,39.3491,347479.0
2022-11-25 10:10:00,43.05,43.06,43.0,43.01,100806.0,39.3491,39.3583,39.3034,39.3126,100806.0
2022-11-25 10:15:00,43.01,43.04,43.0,43.02,88712.0,39.3126,39.34,39.3034,39.3217,88712.0
2022-11-25 10:20:00,43.02,43.05,43.0,43.04,100927.0,39.3217,39.3491,39.3034,39.34,100927.0
2022-11-25 10:25:00,43.04,43.05,43.01,43.02,74882.0,39.34,39.3491,39.3126,39.3217,74882.0
2022-11-25 10:30:00,43.02,43.05,43.01,43.05,69636.0,39.3217,39.3491,39.3126,39.3491,69636.0
2022-11-25 10:35:00,43.05,43.05,43.0,43.02,46858.0,39.3491,39.3491,39.3034,39.3217,46858.0
2022-11-25 10:40:00,43.03,43.04,43.01,43.04,36427.0,39.3309,39.34,39.3126,39.34,36427.0
2022-11-25 10:45:00,43.04,43.06,43.02,43.05,52106.0,39.34,39.3583,39.3217,39.3491,52106.0
2022-11-25 10:50:00,43.05,43.08,43.04,43.08,50601.0,39.3491,39.3766,39.34,39.3766,50601.0
2022-11-25 10:55:00,43.08,43.1,43.06,43.09,65317.0,39.3766,39.3948,39.3583,39.3857,65317.0
2022-11-25 11:00:00,43.09,43.14,43.08,43.13,366276.0,39.3857,39.4314,39.3766,39.4223,366276.0
2022-11-25 11:05:00,43.13,43.15,43.12,43.13,84752.0,39.4223,39.4405,39.4131,39.4223,84752.0
2022-11-25 11:10:00,43.13,43.14,43.1,43.11,1411852.0,39.4223,39.4314,39.3948,39.404,1411852.0
2022-11-25 11:15:00,43.1,43.15,43.09,43.14,97162.0,39.3948,39.4405,39.3857,39.4314,97162.0
2022-11-25 11:20:00,43.14,43.16,43.12,43.13,62910.0,39.4314,39.4497,39.4131,39.4223,62910.0
2022-11-25 11:25:00,43.13,43.14,43.1,43.12,84587.0,39.4223,39.4314,39.3948,39.4131,84587.0
2022-11-25 11:30:00,43.12,43.13,43.09,43.12,77022.0,39.4131,39.4223,39.3857,39.4131,77022.0
2022-11-25 11:35:00,43.13,43.15,43.11,43.15,117612.0,39.4223,39.4405,39.404,39.4405,117612.0
2022-11-25 11:40:00,43.15,43.16,43.13,43.15,290391.0,39.4405,39.4497,39.4223,39.4405,290391.0
2022-11-25 11:45:00,43.15,43.19,43.14,43.18,187287.0,39.4405,39.4771,39.4314,39.468,187287.0
2022-11-25 11:50:00,43.19,43.19,43.16,43.17,348627.0,39.4771,39.4771,39.4497,39.4588,348627.0
2022-11-25 11:55:00,43.16,43.17,43.15,43.16,47175.0,39.4497,39.4588,39.4405,39.4497,47175.0
2022-11-25 12:00:00,43.15,43.16,43.13,43.14,504323.0,39.4405,39.4497,39.4223,39.4314,504323.0
2022-11-25 12:05:00,43.14,43.16,43.12,43.16,68780.0,39.4314,39.4497,39.4131,39.4497,68780.0
2022-11-25 12:10:00,43.15,43.17,43.15,43.16,41742.0,39.4405,39.4588,39.4405,39.4497,41742.0
2022-11-25 12:15:00,43.16,43.17,43.14,43.16,70830.0,39.4497,39.4588,39.4314,39.4497,70830.0
2022-11-25 12:20:00,43.16,43.16,43.14,43.14,34557.0,39.4497,39.4497,39.4314,39.4314,34557.0
2022-11-25 12:25:00,43.15,43.17,43.15,43.16,51499.0,39.4405,39.4588,39.4405,39.4497,51499.0
2022-11-25 12:30:00,43.16,43.16,43.12,43.13,44705.0,39.4497,39.4497,39.4131,39.4223,44705.0
2022-11-25 12:35:00,43.13,43.15,43.12,43.15,72085.0,39.4223,39.4405,39.4131,39.4405,72085.0
2022-11-25 12:40:00,43.15,43.15,43.12,43.13,52091.0,39.4405,39.4405,39.4131,39.4223,52091.0
2022-11-25 12:45:00,43.13,43.13,43.11,43.12,63930.0,39.4223,39.4223,39.404,39.4131,63930.0
2022-11-25 12:50:00,43.12,43.13,43.1,43.12,56264.0,39.4131,39.4223,39.3948,39.4131,56264.0
2022-11-25 12:55:00,43.11,43.12,43.09,43.11,127580.0,39.404,39.4131,39.3857,39.404,127580.0
2022-11-28 09:30:00,42.82,42.96,42.81,42.95,196610.0,39.1389,39.2669,39.1298,39.2577,196610.0
2022-11-28 09:35:00,42.96,43.0,42.96,42.97,110924.0,39.2669,39.3034,39.2669,39.276,110924.0
2022-11-28 09:40:00,42.97,42.97,42.91,42.93,71263.0,39.276,39.276,39.2212,39.2395,71263.0
2022-11-28 09:45:00,42.94,42.96,42.92,42.95,202969.0,39.2486,39.2669,39.2303,39.2577,202969.0
2022-11-28 09:50:00,42.95,42.96,42.92,42.92,168033.0,39.2577,39.2669,39.2303,39.2303,168033.0
2022-11-28 09:55:00,42.92,42.92,42.88,42.91,54342.0,39.2303,39.2303,39.1938,39.2212,54342.0
2022-11-28 10:00:00,42.91,42.96,42.9,42.96,315143.0,39.2212,39.2669,39.212,39.2669,315143.0
2022-11-28 10:05:00,42.96,42.97,42.92,42.95,71889.0,39.2669,39.276,39.2303,39.2577,71889.0
2022-11-28 10:10:00,42.95,43.0,42.94,43.0,343721.0,39.2577,39.3034,39.2486,39.3034,343721.0
2022-11-28 10:15:00,43.0,43.02,42.99,43.02,172893.0,39.3034,39.3217,39.2943,39.3217,172893.0
2022-11-28 10:20:00,43.02,43.03,42.92,42.93,197813.0,39.3217,39.3309,39.2303,39.2395,197813.0
2022-11-28 10:25:00,42.93,42.94,42.89,42.94,379468.0,39.2395,39.2486,39.2029,39.2486,379468.0
2022-11-28 10:30:00,42.93,42.97,42.93,42.93,116872.0,39.2395,39.276,39.2395,39.2395,116872.0
2022-11-28 10:35:00,42.92,42.97,42.91,42.91,70042.0,39.2303,39.276,39.2212,39.2212,70042.0
2022-11-28 10:40:00,42.92,42.95,42.91,42.94,57171.0,39.2303,39.2577,39.2212,39.2486,57171.0
2022-11-28 10:45:00,42.94,42.95,42.91,42.92,85106.0,39.2486,39.2577,39.2212,39.2303,85106.0
2022-11-28 10:50:00,42.93,42.93,42.84,42.87,202685.0,39.2395,39.2395,39.1572,39.1846,202685.0
2022-11-28 10:55:00,42.87,42.87,42.84,42.86,213665.0,39.1846,39.1846,39.1572,39.1755,213665.0
2022-11-28 11:00:00,42.86,42.9,42.83,42.85,142900.0,39.1755,39.212,39.1481,39.1663,142900.0
2022-11-28 11:05:00,42.84,42.86,42.82,42.85,231309.0,39.1572,39.1755,39.1389,39.1663,231309.0
2022-11-28 11:10:00,42.86,42.86,42.81,42.85,101716.0,39.1755,39.1755,39.1298,39.1663,101716.0
2022-11-28 11:15:00,42.84,42.85,42.82,42.82,132779.0,39.1572,39.1663,39.1389,39.1389,132779.0
2022-11-28 11:20:00,42.82,42.83,42.8,42.81,75935.0,39.1389,39.1481,39.1206,39.1298,75935.0
2022-11-28 11:25:00,42.81,42.82,42.77,42.79,235106.0,39.1298,39.1389,39.0932,39.1115,235106.0
2022-11-28 11:30:00,42.8,42.8,42.76,42.78,98754.0,39.1206,39.1206,39.0841,39.1023,98754.0
2022-11-28 11:35:00,42.77,42.81,42.77,42.81,77036.0,39.0932,39.1298,39.0932,39.1298,77036.0
2022-11-28 11:40:00,42.8,42.83,42.77,42.79,140170.0,39.1206,39.1481,39.0932,39.1115,140170.0
2022-11-28 11:45:00,42.79,42.84,42.78,42.83,173753.0,39.1115,39.1572,39.1023,39.1481,173753.0
2022-11-28 11:50:00,42.83,42.85,42.81,42.84,80894.0,39.1481,39.1663,39.1298,39.1572,80894.0
2022-11-28 11:55:00,42.84,42.86,42.83,42.85,69824.0,39.1572,39.1755,39.1481,39.1663,69824.0
2022-11-28 12:00:00,42.84,42.87,42.71,42.78,426238.0,39.1572,39.1846,39.0384,39.1023,426238.0
2022-11-28 12:05:00,42.78,42.88,42.75,42.76,167721.0,39.1023,39.1938,39.0749,39.0841,167721.0
2022-11-28 12:10:00,42.77,42.78,42.73,42.75,584916.0,39.0932,39.1023,39.0566,39.0749,584916.0
2022-11-28 12:15:00,42.76,42.81,42.75,42.8,81616.0,39.0841,39.1298,39.0749,39.1206,81616.0
2022-11-28 12:20:00,42.81,42.83,42.79,42.8,62347.0,39.1298,39.1481,39.1115,39.1206,62347.0
2022-11-28 12:25:00,42.79,42.82,42.79,42.8,51026.0,39.1115,39.1389,39.1115,39.1206,51026.0
2022-11-28 12:30:00,42.79,42.83,42.79,42.81,46321.0,39.1115,39.1481,39.1115,39.1298,46321.0
2022-11-28 12:35:00,42.81,42.84,42.81,42.82,72957.0,39.1298,39.1572,39.1298,39.1389,72957.0
2022-11-28 12:40:00,42.81,42.83,42.79,42.8,105135.0,39.1298,39.1481,39.1115,39.1206,105135.0
2022-11-28 12:45:00,42.8,42.81,42.79,42.79,65776.0,39.1206,39.1298,39.1115,39.1115,65776.0
2022-11-28 12:50:00,42.79,42.8,42.72,42.73,188849.0,39.1115,39.1206,39.0475,39.0566,188849.0
2022-11-28 12:55:00,42.72,42.75,42.71,42.71,55407.0,39.0475,39.0749,39.0384,39.0384,55407.0
2022-11-28 13:00:00,42.72,42.73,42.7,42.72,109527.0,39.0475,39.0566,39.0292,39.0475,109527.0
2022-11-28 13:05:00,42.73,42.73,42.68,42.69,42684.0,39.0566,39.0566,39.0109,39.0201,42684.0
2022-11-28 13:10:00,42.69,42.71,42.67,42.71,102764.0,39.0201,39.0384,39.0018,39.0384,102764.0
2022-11-28 13:15:00,42.7,42.71,42.68,42.69,40766.0,39.0292,39.0384,39.0109,39.0201,40766.0
2022-11-28 13:20:00,42.69,42.7,42.67,42.68,53344.0,39.0201,39.0292,39.0018,39.0109,53344.0
2022-11-28 13:25:00,42.69,42.69,42.66,42.66,42439.0,39.0201,39.0201,38.9927,38.9927,42439.0
2022-11-28 13:30:00,42.66,42.67,42.65,42.65,74775.0,38.9927,39.0018,38.9835,38.9835,74775.0
2022-11-28 13:35:00,42.66,42.7,42.65,42.69,58263.0,38.9927,39.0292,38.9835,39.0201,58263.0
2022-11-28 13:40:00,42.68,42.7,42.64,42.66,131947.0,39.0109,39.0292,38.9744,38.9927,131947.0
2022-11-28 13:45:00,42.65,42.66,42.64,42.64,98591.0,38.9835,38.9927,38.9744,38.9744,98591.0
2022-11-28 13:50:00,42.64,42.65,42.62,42.64,104063.0,38.9744,38.9835,38.9561,38.9744,104063.0
2022-11-28 13:55:00,42.64,42.64,42.6,42.61,100798.0,38.9744,38.9744,38.9378,38.947,100798.0
2022-11-28 14:00:00,42.61,42.63,42.58,42.6,131676.0,38.947,38.9652,38.9195,38.9378,131676.0
2022-11-28 14:05:00,42.59,42.61,42.56,42.58,64079.0,38.9287,38.947,38.9013,38.9195,64079.0
2022-11-28 14:10:00,42.57,42.58,42.56,42.57,77396.0,38.9104,38.9195,38.9013,38.9104,77396.0
2022-11-28 14:15:00,42.56,42.58,42.56,42.56,67208.0,38.9013,38.9195,38.9013,38.9013,67208.0
2022-11-28 14:20:00,42.57,42.57,42.54,42.56,97331.0,38.9104,38.9104,38.883,38.9013,97331.0
2022-11-28 14:25:00,42.55,42.56,42.54,42.54,32229.0,38.8921,38.9013,38.883,38.883,32229.0
2022-11-28 14:30:00,42.55,42.57,42.53,42.57,86849.0,38.8921,38.9104,38.8738,38.9104,86849.0
2022-11-28 14:35:00,42.57,42.57,42.55,42.56,223143.0,38.9104,38.9104,38.8921,38.9013,223143.0
2022-11-28 14:40:00,42.56,42.57,42.54,42.55,189810.0,38.9013,38.9104,38.883,38.8921,189810.0
2022-11-28 14:45:00,42.55,42.56,42.53,42.53,434457.0,38.8921,38.9013,38.8738,38.8738,434457.0
2022-11-28 14:50:00,42.53,42.55,42.53,42.55,170602.0,38.8738,38.8921,38.8738,38.8921,170602.0
2022-11-28 14:55:00,42.54,42.55,42.5,42.51,152715.0,38.883,38.8921,38.8464,38.8556,152715.0
2022-11-28 15:00:00,42.51,42.52,42.5,42.5,638749.0,38.8556,38.8647,38.8464,38.8464,638749.0
2022-11-28 15:05:00,42.5,42.51,42.48,42.5,271688.0,38.8464,38.8556,38.8281,38.8464,271688.0
2022-11-28 15:10:00,42.5,42.5,42.47,42.48,154674.0,38.8464,38.8464,38.819,38.8281,154674.0
2022-11-28 15:15:00,42.48,42.48,42.46,42.47,157041.0,38.8281,38.8281,38.8099,38.819,157041.0
2022-11-28 15:20:00,42.47,42.49,42.46,42.47,326616.0,38.819,38.8373,38.8099,38.819,326616.0
2022-11-28 15:25:00,42.47,42.48,42.45,42.47,346385.0,38.819,38.8281,38.8007,38.819,346385.0
2022-11-28 15:30:00,42.47,42.48,42.45,42.47,181860.0,38.819,38.8281,38.8007,38.819,181860.0
2022-11-28 15:35:00,42.47,42.5,42.47,42.49,182783.0,38.819,38.8464,38.819,38.8373,182783.0
2022-11-28 15:40:00,42.49,42.52,42.49,42.52,169586.0,38.8373,38.8647,38.8373,38.8647,169586.0
2022-11-28 15:45:00,42.52,42.52,42.45,42.45,298474.0,38.8647,38.8647,38.8007,38.8007,298474.0
2022-11-28 15:50:00,42.46,42.49,42.45,42.48,345918.0,38.8099,38.8373,38.8007,38.8281,345918.0
2022-11-28 15:55:00,42.48,42.5,42.47,42.49,827402.0,38.8281,38.8464,38.819,38.8373,827402.0
2022-11-29 09:30:00,42.59,42.66,42.57,42.66,263917.0,38.9287,38.9927,38.9104,38.9927,263917.0
2022-11-29 09:35:00,42.65,42.67,42.62,42.65,83005.0,38.9835,39.0018,38.9561,38.9835,83005.0
2022-11-29 09:40:00,42.65,42.7,42.59,42.61,220803.0,38.9835,39.0292,38.9287,38.947,220803.0
2022-11-29 09:45:00,42.62,42.68,42.61,42.65,133180.0,38.9561,39.0109,38.947,38.9835,133180.0
2022-11-29 09:50:00,42.65,42.68,42.64,42.67,61477.0,38.9835,39.0109,38.9744,39.0018,61477.0
2022-11-29 09:55:00,42.68,42.69,42.64,42.68,201060.0,39.0109,39.0201,38.9744,39.0109,201060.0
2022-11-29 10:00:00,42.67,42.73,42.65,42.68,242048.0,39.0018,39.0566,38.9835,39.0109,242048.0
2022-11-29 10:05:00,42.68,42.76,42.65,42.74,116451.0,39.0109,39.0841,38.9835,39.0658,116451.0
2022-11-29 10:10:00,42.75,42.77,42.67,42.71,205846.0,39.0749,39.0932,39.0018,39.0384,205846.0
2022-11-29 10:15:00,42.71,42.79,42.7,42.75,322836.0,39.0384,39.1115,39.0292,39.0749,322836.0
2022-11-29 10:20:00,42.75,42.8,42.75,42.79,133197.0,39.0749,39.1206,39.0749,39.1115,133197.0
2022-11-29 10:25:00,42.79,42.85,42.78,42.83,72923.0,39.1115,39.1663,39.1023,39.1481,72923.0
2022-11-29 10:30:00,42.84,42.85,42.8,42.8,115678.0,39.1572,39.1663,39.1206,39.1206,115678.0
2022-11-29 10:35:00,42.81,42.82,42.79,42.8,45564.0,39.1298,39.1389,39.1115,39.1206,45564.0
2022-11-29 10:40:00,42.81,42.83,42.77,42.79,32249.0,39.1298,39.1481,39.0932,39.1115,32249.0
2022-11-29 10:45:00,42.78,42.81,42.78,42.79,94892.0,39.1023,39.1298,39.1023,39.1115,94892.0
2022-11-29 10:50:00,42.79,42.81,42.74,42.75,227342.0,39.1115,39.1298,39.0658,39.0749,227342.0
2022-11-29 10:55:00,42.74,42.79,42.74,42.76,73655.0,39.0658,39.1115,39.0658,39.0841,73655.0
2022-11-29 11:00:00,42.76,42.78,42.66,42.68,225046.0,39.0841,39.1023,38.9927,39.0109,225046.0
2022-11-29 11:05:00,42.68,42.71,42.61,42.61,116784.0,39.0109,39.0384,38.947,38.947,116784.0
2022-11-29 11:10:00,42.62,42.63,42.56,42.61,193634.0,38.9561,38.9652,38.9013,38.947,193634.0
2022-11-29 11:15:00,42.61,42.61,42.51,42.52,136968.0,38.947,38.947,38.8556,38.8647,136968.0
2022-11-29 11:20:00,42.52,42.57,42.51,42.57,60504.0,38.8647,38.9104,38.8556,38.9104,60504.0
2022-11-29 11:25:00,42.55,42.58,42.54,42.55,103845.0,38.8921,38.9195,38.883,38.8921,103845.0
2022-11-29 11:30:00,42.55,42.6,42.54,42.59,78117.0,38.8921,38.9378,38.883,38.9287,78117.0
2022-11-29 11:35:00,42.58,42.62,42.56,42.62,233045.0,38.9195,38.9561,38.9013,38.9561,233045.0
2022-11-29 11:40:00,42.62,42.64,42.6,42.63,82480.0,38.9561,38.9744,38.9378,38.9652,82480.0
2022-11-29 11:45:00,42.63,42.65,42.61,42.64,278011.0,38.9652,38.9835,38.947,38.9744,278011.0
2022-11-29 11:50:00,42.64,42.65,42.58,42.64,97462.0,38.9744,38.9835,38.9195,38.9744,97462.0
2022-11-29 11:55:00,42.64,42.68,42.63,42.66,102148.0,38.9744,39.0109,38.9652,38.9927,102148.0
2022-11-29 12:00:00,42.66,42.67,42.62,42.64,154164.0,38.9927,39.0018,38.9561,38.9744,154164.0
2022-11-29 12:05:00,42.64,42.67,42.62,42.65,193783.0,38.9744,39.0018,38.9561,38.9835,193783.0
2022-11-29 12:10:00,42.65,42.66,42.61,42.63,118370.0,38.9835,38.9927,38.947,38.9652,118370.0
2022-11-29 12:15:00,42.64,42.65,42.6,42.64,87583.0,38.9744,38.9835,38.9378,38.9744,87583.0
2022-11-29 12:20:00,42.64,42.64,42.59,42.59,42087.0,38.9744,38.9744,38.9287,38.9287,42087.0
2022-11-29 12:25:00,42.59,42.63,42.58,42.59,158988.0,38.9287,38.9652,38.9195,38.9287,158988.0
2022-11-29 12:30:00,42.6,42.63,42.59,42.63,99781.0,38.9378,38.9652,38.9287,38.9652,99781.0
2022-11-29 12:35:00,42.64,42.68,42.62,42.66,112630.0,38.9744,39.0109,38.9561,38.9927,112630.0
2022-11-29 12:40:00,42.65,42.68,42.64,42.66,148369.0,38.9835,39.0109,38.9744,38.9927,148369.0
2022-11-29 12:45:00,42.67,42.68,42.64,42.67,124910.0,39.0018,39.0109,38.9744,39.0018,124910.0
2022-11-29 12:50:00,42.67,42.69,42.65,42.65,67089.0,39.0018,39.0201,38.9835,38.9835,67089.0
2022-11-29 12:55:00,42.66,42.69,42.65,42.68,213537.0,38.9927,39.0201,38.9835,39.0109,213537.0
2022-11-29 13:00:00,42.67,42.68,42.64,42.66,34591.0,39.0018,39.0109,38.9744,38.9927,34591.0
2022-11-29 13:05:00,42.66,42.67,42.65,42.65,52249.0,38.9927,39.0018,38.9835,38.9835,52249.0
2022-11-29 13:10:00,42.65,42.7,42.65,42.69,102025.0,38.9835,39.0292,38.9835,39.0201,102025.0
2022-11-29 13:15:00,42.7,42.7,42.61,42.62,329501.0,39.0292,39.0292,38.947,38.9561,329501.0
2022-11-29 13:20:00,42.63,42.65,42.61,42.64,92121.0,38.9652,38.9835,38.947,38.9744,92121.0
2022-11-29 13:25:00,42.64,42.64,42.59,42.6,67045.0,38.9744,38.9744,38.9287,38.9378,67045.0
2022-11-29 13:30:00,42.6,42.62,42.59,42.61,51024.0,38.9378,38.9561,38.9287,38.947,51024.0
2022-11-29 13:35:00,42.62,42.65,42.61,42.64,155669.0,38.9561,38.9835,38.947,38.9744,155669.0
2022-11-29 13:40:00,42.64,42.64,42.62,42.64,59926.0,38.9744,38.9744,38.9561,38.9744,59926.0
2022-11-29 13:45:00,42.64,42.65,42.63,42.64,97177.0,38.9744,38.9835,38.9652,38.9744,97177.0
2022-11-29 13:50:00,42.63,42.65,42.61,42.65,100653.0,38.9652,38.9835,38.947,38.9835,100653.0
2022-11-29 13:55:00,42.65,42.68,42.64,42.68,76896.0,38.9835,39.0109,38.9744,39.0109,76896.0
2022-11-29 14:00:00,42.67,42.73,42.67,42.72,146277.0,39.0018,39.0566,39.0018,39.0475,146277.0
2022-11-29 14:05:00,42.72,42.73,42.71,42.72,109285.0,39.0475,39.0566,39.0384,39.0475,109285.0
2022-11-29 14:10:00,42.71,42.72,42.7,42.72,106842.0,39.0384,39.0475,39.0292,39.0475,106842.0
2022-11-29 14:15:00,42.72,42.72,42.7,42.71,119959.0,39.0475,39.0475,39.0292,39.0384,119959.0
2022-11-29 14:20:00,42.7,42.71,42.66,42.66,220712.0,39.0292,39.0384,38.9927,38.9927,220712.0
2022-11-29 14:25:00,42.67,42.67,42.62,42.63,135772.0,39.0018,39.0018,38.9561,38.9652,135772.0
2022-11-29 14:30:00,42.63,42.64,42.6,42.63,230271.0,38.9652,38.9744,38.9378,38.9652,230271.0
2022-11-29 14:35:00,42.63,42.65,42.59,42.62,191322.0,38.9652,38.9835,38.9287,38.9561,191322.0
2022-11-29 14:40:00,42.63,42.64,42.59,42.61,139992.0,38.9652,38.9744,38.9287,38.947,139992.0
2022-11-29 14:45:00,42.61,42.61,42.59,42.59,265972.0,38.947,38.947,38.9287,38.9287,265972.0
2022-11-29 14:50:00,42.59,42.62,42.58,42.59,133498.0,38.9287,38.9561,38.9195,38.9287,133498.0
2022-11-29 14:55:00,42.6,42.63,42.59,42.63,58547.0,38.9378,38.9652,38.9287,38.9652,58547.0
2022-11-29 15:00:00,42.63,42.64,42.59,42.6,137095.0,38.9652,38.9744,38.9287,38.9378,137095.0
2022-11-29 15:05:00,42.6,42.64,42.6,42.63,144494.0,38.9378,38.9744,38.9378,38.9652,144494.0
2022-11-29 15:10:00,42.62,42.64,42.61,42.63,95371.0,38.9561,38.9744,38.947,38.9652,95371.0
2022-11-29 15:15:00,42.63,42.64,42.62,42.63,165353.0,38.9652,38.9744,38.9561,38.9652,165353.0
2022-11-29 15:20:00,42.63,42.65,42.6,42.61,297139.0,38.9652,38.9835,38.9378,38.947,297139.0
2022-11-29 15:25:00,42.61,42.64,42.6,42.63,179510.0,38.947,38.9744,38.9378,38.9652,179510.0
2022-11-29 15:30:00,42.63,42.67,42.62,42.66,216940.0,38.9652,39.0018,38.9561,38.9927,216940.0
2022-11-29 15:35:00,42.66,42.67,42.62,42.63,126193.0,38.9927,39.0018,38.9561,38.9652,126193.0
2022-11-29 15:40:00,42.63,42.66,42.62,42.63,197462.0,38.9652,38.9927,38.9561,38.9652,197462.0
2022-11-29 15:45:00,42.63,42.63,42.59,42.61,166170.0,38.9652,38.9652,38.9287,38.947,166170.0
2022-11-29 15:50:00,42.62,42.63,42.59,42.6,205407.0,38.9561,38.9652,38.9287,38.9378,205407.0
2022-11-29 15:55:00,42.59,42.64,42.59,42.62,300337.0,38.9287,38.9744,38.9287,38.9561,300337.0
2022-11-30 09:30:00,42.97,42.98,42.92,42.96,240200.0,39.276,39.2852,39.2303,39.2669,240200.0
2022-11-30 09:35:00,42.96,42.97,42.89,42.9,318437.0,39.2669,39.276,39.2029,39.212,318437.0
2022-11-30 09:40:00,42.9,43.02,42.9,43.0,485028.0,39.212,39.3217,39.212,39.3034,485028.0
2022-11-30 09:45:00,43.0,43.0,42.87,42.88,63177.0,39.3034,39.3034,39.1846,39.1938,63177.0
2022-11-30 09:50:00,42.88,42.9,42.86,42.87,166721.0,39.1938,39.212,39.1755,39.1846,166721.0
2022-11-30 09:55:00,42.88,42.94,42.88,42.93,183452.0,39.1938,39.2486,39.1938,39.2395,183452.0
2022-11-30 10:00:00,42.93,42.94,42.8,42.84,112286.0,39.2395,39.2486,39.1206,39.1572,112286.0
2022-11-30 10:05:00,42.84,42.85,42.79,42.82,105161.0,39.1572,39.1663,39.1115,39.1389,105161.0
2022-11-30 10:10:00,42.82,42.82,42.75,42.77,140044.0,39.1389,39.1389,39.0749,39.0932,140044.0
2022-11-30 10:15:00,42.77,42.78,42.7,42.71,88366.0,39.0932,39.1023,39.0292,39.0384,88366.0
2022-11-30 10:20:00,42.7,42.72,42.68,42.71,145175.0,39.0292,39.0475,39.0109,39.0384,145175.0
2022-11-30 10:25:00,42.71,42.72,42.65,42.66,141448.0,39.0384,39.0475,38.9835,38.9927,141448.0
2022-11-30 10:30:00,42.67,42.69,42.6,42.64,146654.0,39.0018,39.0201,38.9378,38.9744,146654.0
2022-11-30 10:35:00,42.63,42.65,42.61,42.65,89742.0,38.9652,38.9835,38.947,38.9835,89742.0
2022-11-30 10:40:00,42.65,42.71,42.64,42.68,52469.0,38.9835,39.0384,38.9744,39.0109,52469.0
2022-11-30 10:45:00,42.67,42.67,42.59,42.6,114865.0,39.0018,39.0018,38.9287,38.9378,114865.0
2022-11-30 10:50:00,42.59,42.65,42.58,42.6,104025.0,38.9287,38.9835,38.9195,38.9378,104025.0
2022-11-30 10:55:00,42.6,42.65,42.6,42.63,96252.0,38.9378,38.9835,38.9378,38.9652,96252.0
2022-11-30 11:00:00,42.62,42.63,42.6,42.6,57281.0,38.9561,38.9652,38.9378,38.9378,57281.0
2022-11-30 11:05:00,42.6,42.69,42.6,42.69,98082.0,38.9378,39.0201,38.9378,39.0201,98082.0
2022-11-30 11:10:00,42.68,42.72,42.67,42.7,177727.0,39.0109,39.0475,39.0018,39.0292,177727.0
2022-11-30 11:15:00,42.69,42.74,42.69,42.73,439828.0,39.0201,39.0658,39.0201,39.0566,439828.0
2022-11-30 11:20:00,42.73,42.77,42.72,42.73,113808.0,39.0566,39.0932,39.0475,39.0566,113808.0
2022-11-30 11:25:00,42.72,42.75,42.72,42.73,92958.0,39.0475,39.0749,39.0475,39.0566,92958.0
2022-11-30 11:30:00,42.73,42.75,42.7,42.73,150358.0,39.0566,39.0749,39.0292,39.0566,150358.0
2022-11-30 11:35:00,42.73,42.77,42.73,42.77,199080.0,39.0566,39.0932,39.0566,39.0932,199080.0
2022-11-30 11:40:00,42.77,42.77,42.74,42.75,89435.0,39.0932,39.0932,39.0658,39.0749,89435.0
2022-11-30 11:45:00,42.74,42.76,42.73,42.75,75794.0,39.0658,39.0841,39.0566,39.0749,75794.0
2022-11-30 11:50:00,42.75,42.76,42.72,42.73,65516.0,39.0749,39.0841,39.0475,39.0566,65516.0
2022-11-30 11:55:00,42.72,42.73,42.7,42.72,113568.0,39.0475,39.0566,39.0292,39.0475,113568.0
2022-11-30 12:00:00,42.72,42.73,42.69,42.72,39157.0,39.0475,39.0566,39.0201,39.0475,39157.0
2022-11-30 12:05:00,42.72,42.72,42.66,42.69,56442.0,39.0475,39.0475,38.9927,39.0201,56442.0
2022-11-30 12:10:00,42.68,42.71,42.67,42.7,206795.0,39.0109,39.0384,39.0018,39.0292,206795.0
2022-11-30 12:15:00,42.69,42.69,42.62,42.63,84187.0,39.0201,39.0201,38.9561,38.9652,84187.0
2022-11-30 12:20:00,42.63,42.64,42.59,42.62,110124.0,38.9652,38.9744,38.9287,38.9561,110124.0
2022-11-30 12:25:00,42.63,42.67,42.62,42.65,75386.0,38.9652,39.0018,38.9561,38.9835,75386.0
2022-11-30 12:30:00,42.65,42.66,42.61,42.61,53306.0,38.9835,38.9927,38.947,38.947,53306.0
2022-11-30 12:35:00,42.61,42.62,42.53,42.56,163424.0,38.947,38.9561,38.8738,38.9013,163424.0
2022-11-30 12:40:00,42.56,42.62,42.55,42.6,167684.0,38.9013,38.9561,38.8921,38.9378,167684.0
2022-11-30 12:45:00,42.59,42.62,42.59,42.62,105672.0,38.9287,38.9561,38.9287,38.9561,105672.0
2022-11-30 12:50:00,42.62,42.63,42.6,42.62,46962.0,38.9561,38.9652,38.9378,38.9561,46962.0
2022-11-30 12:55:00,42.63,42.64,42.6,42.62,54944.0,38.9652,38.9744,38.9378,38.9561,54944.0
2022-11-30 13:00:00,42.62,42.64,42.61,42.63,38142.0,38.9561,38.9744,38.947,38.9652,38142.0
2022-11-30 13:05:00,42.63,42.66,42.62,42.66,104293.0,38.9652,38.9927,38.9561,38.9927,104293.0
2022-11-30 13:10:00,42.65,42.67,42.64,42.65,136428.0,38.9835,39.0018,38.9744,38.9835,136428.0
2022-11-30 13:15:00,42.65,42.66,42.63,42.64,43532.0,38.9835,38.9927,38.9652,38.9744,43532.0
2022-11-30 13:20:00,42.64,42.65,42.61,42.63,51243.0,38.9744,38.9835,38.947,38.9652,51243.0
2022-11-30 13:25:00,42.63,42.65,42.59,42.61,153598.0,38.9652,38.9835,38.9287,38.947,153598.0
2022-11-30 13:30:00,42.61,42.93,42.53,42.81,693226.0,38.947,39.2395,38.8738,39.1298,693226.0
2022-11-30 13:35:00,42.82,43.07,42.82,43.0,186817.0,39.1389,39.3674,39.1389,39.3034,186817.0
2022-11-30 13:40:00,43.01,43.07,42.92,43.0,263563.0,39.3126,39.3674,39.2303,39.3034,263563.0
2022-11-30 13:45:00,43.0,43.0,42.81,42.94,260994.0,39.3034,39.3034,39.1298,39.2486,260994.0
2022-11-30 13:50:00,42.94,42.99,42.91,42.99,172874.0,39.2486,39.2943,39.2212,39.2943,172874.0
2022-11-30 13:55:00,43.0,43.15,42.99,43.13,226418.0,39.3034,39.4405,39.2943,39.4223,226418.0
2022-11-30 14:00:00,43.1,43.19,43.1,43.17,222523.0,39.3948,39.4771,39.3948,39.4588,222523.0
2022-11-30 14:05:00,43.18,43.24,43.12,43.12,352533.0,39.468,39.5228,39.4131,39.4131,352533.0
2022-11-30 14:10:00,43.12,43.23,43.12,43.22,262040.0,39.4131,39.5137,39.4131,39.5045,262040.0
2022-11-30 14:15:00,43.22,43.36,43.2,43.35,659439.0,39.5045,39.6325,39.4862,39.6233,659439.0
2022-11-30 14:20:00,43.35,43.4,43.29,43.3,372058.0,39.6233,39.669,39.5685,39.5776,372058.0
2022-11-30 14:25:00,43.3,43.36,43.28,43.33,360426.0,39.5776,39.6325,39.5594,39.6051,360426.0
2022-11-30 14:30:00,43.33,43.33,43.26,43.31,154987.0,39.6051,39.6051,39.5411,39.5868,154987.0
2022-11-30 14:35:00,43.3,43.33,43.26,43.29,224862.0,39.5776,39.6051,39.5411,39.5685,224862.0
2022-11-30 14:40:00,43.3,43.34,43.25,43.28,142190.0,39.5776,39.6142,39.5319,39.5594,142190.0
2022-11-30 14:45:00,43.29,43.34,43.28,43.34,142633.0,39.5685,39.6142,39.5594,39.6142,142633.0
2022-11-30 14:50:00,43.33,43.39,43.33,43.37,353356.0,39.6051,39.6599,39.6051,39.6416,353356.0
2022-11-30 14:55:00,43.37,43.39,43.32,43.38,262142.0,39.6416,39.6599,39.5959,39.6508,262142.0
2022-11-30 15:00:00,43.38,43.39,43.34,43.39,319869.0,39.6508,39.6599,39.6142,39.6599,319869.0
2022-11-30 15:05:00,43.39,43.41,43.36,43.41,273605.0,39.6599,39.6782,39.6325,39.6782,273605.0
2022-11-30 15:10:00,43.4,43.44,43.4,43.42,154127.0,39.669,39.7056,39.669,39.6873,154127.0
2022-11-30 15:15:00,43.41,43.48,43.41,43.45,278209.0,39.6782,39.7422,39.6782,39.7148,278209.0
2022-11-30 15:20:00,43.46,43.5,43.45,43.49,204129.0,39.7239,39.7605,39.7148,39.7513,204129.0
2022-11-30 15:25:00,43.49,43.52,43.48,43.49,228212.0,39.7513,39.7787,39.7422,39.7513,228212.0
2022-11-30 15:30:00,43.48,43.54,43.46,43.54,223119.0,39.7422,39.797,39.7239,39.797,223119.0
2022-11-30 15:35:00,43.54,43.55,43.48,43.5,153738.0,39.797,39.8062,39.7422,39.7605,153738.0
2022-11-30 15:40:00,43.5,43.5,43.45,43.49,170916.0,39.7605,39.7605,39.7148,39.7513,170916.0
2022-11-30 15:45:00,43.48,43.51,43.46,43.48,326643.0,39.7422,39.7696,39.7239,39.7422,326643.0
2022-11-30 15:50:00,43.49,43.53,43.46,43.5,391165.0,39.7513,39.7879,39.7239,39.7605,391165.0
2022-11-30 15:55:00,43.5,43.5,43.4,43.41,880050.0,39.7605,39.7605,39.669,39.6782,880050.0
2022-12-01 09:30:00,43.89,43.89,43.8,43.83,474230.0,40.1169,40.1169,40.0347,40.0621,474230.0
2022-12-01 09:35:00,43.84,43.85,43.75,43.77,492496.0,40.0712,40.0804,39.989,40.0072,492496.0
2022-12-01 09:40:00,43.77,43.83,43.75,43.81,154536.0,40.0072,40.0621,39.989,40.0438,154536.0
2022-12-01 09:45:00,43.83,43.9,43.83,43.9,106825.0,40.0621,40.1261,40.0621,40.1261,106825.0
2022-12-01 09:50:00,43.9,43.96,43.89,43.92,115424.0,40.1261,40.1809,40.1169,40.1443,115424.0
2022-12-01 09:55:00,43.91,43.95,43.9,43.92,74608.0,40.1352,40.1718,40.1261,40.1443,74608.0
2022-12-01 10:00:00,43.93,43.98,43.86,43.91,626877.0,40.1535,40.1992,40.0895,40.1352,626877.0
2022-12-01 10:05:00,43.91,43.93,43.86,43.86,117090.0,40.1352,40.1535,40.0895,40.0895,117090.0
2022-12-01 10:10:00,43.86,43.86,43.72,43.74,219878.0,40.0895,40.0895,39.9615,39.9798,219878.0
2022-12-01 10:15:00,43.75,43.76,43.62,43.65,161616.0,39.989,39.9981,39.8701,39.8976,161616.0
2022-12-01 10:20:00,43.65,43.68,43.61,43.63,206523.0,39.8976,39.925,39.861,39.8793,206523.0
2022-12-01 10:25:00,43.62,43.69,43.61,43.62,118465.0,39.8701,39.9341,39.861,39.8701,118465.0
2022-12-01 10:30:00,43.61,43.64,43.55,43.62,52421.0,39.861,39.8884,39.8062,39.8701,52421.0
2022-12-01 10:35:00,43.63,43.65,43.59,43.61,137521.0,39.8793,39.8976,39.8427,39.861,137521.0
2022-12-01 10:40:00,43.61,43.62,43.55,43.61,119874.0,39.861,39.8701,39.8062,39.861,119874.0
2022-12-01 10:45:00,43.58,43.71,43.58,43.7,101625.0,39.8336,39.9524,39.8336,39.9433,101625.0
2022-12-01 10:50:00,43.7,43.76,43.69,43.7,73775.0,39.9433,39.9981,39.9341,39.9433,73775.0
2022-12-01 10:55:00,43.69,43.76,43.63,43.74,289808.0,39.9341,39.9981,39.8793,39.9798,289808.0
2022-12-01 11:00:00,43.76,43.77,43.73,43.75,97032.0,39.9981,40.0072,39.9707,39.989,97032.0
2022-12-01 11:05:00,43.76,43.77,43.72,43.77,111843.0,39.9981,40.0072,39.9615,40.0072,111843.0
2022-12-01 11:10:00,43.77,43.77,43.71,43.74,82197.0,40.0072,40.0072,39.9524,39.9798,82197.0
2022-12-01 11:15:00,43.75,43.75,43.65,43.69,118485.0,39.989,39.989,39.8976,39.9341,118485.0
2022-12-01 11:20:00,43.7,43.76,43.69,43.71,125927.0,39.9433,39.9981,39.9341,39.9524,125927.0
2022-12-01 11:25:00,43.7,43.72,43.66,43.68,103982.0,39.9433,39.9615,39.9067,39.925,103982.0
2022-12-01 11:30:00,43.69,43.76,43.69,43.76,108665.0,39.9341,39.9981,39.9341,39.9981,108665.0
2022-12-01 11:35:00,43.77,43.8,43.72,43.77,207363.0,40.0072,40.0347,39.9615,40.0072,207363.0
2022-12-01 11:40:00,43.77,43.81,43.74,43.77,112990.0,40.0072,40.0438,39.9798,40.0072,112990.0
2022-12-01 11:45:00,43.77,43.78,43.72,43.73,114340.0,40.0072,40.0164,39.9615,39.9707,114340.0
2022-12-01 11:50:00,43.74,43.75,43.7,43.72,431138.0,39.9798,39.989,39.9433,39.9615,431138.0
2022-12-01 11:55:00,43.72,43.76,43.69,43.73,272500.0,39.9615,39.9981,39.9341,39.9707,272500.0
2022-12-01 12:00:00,43.73,43.73,43.61,43.62,183445.0,39.9707,39.9707,39.861,39.8701,183445.0
2022-12-01 12:05:00,43.62,43.64,43.57,43.59,161098.0,39.8701,39.8884,39.8244,39.8427,161098.0
2022-12-01 12:10:00,43.58,43.63,43.56,43.62,226774.0,39.8336,39.8793,39.8153,39.8701,226774.0
2022-12-01 12:15:00,43.62,43.63,43.57,43.58,799367.0,39.8701,39.8793,39.8244,39.8336,799367.0
2022-12-01 12:20:00,43.58,43.7,43.58,43.68,87964.0,39.8336,39.9433,39.8336,39.925,87964.0
2022-12-01 12:25:00,43.68,43.74,43.68,43.73,80240.0,39.925,39.9798,39.925,39.9707,80240.0
2022-12-01 12:30:00,43.74,43.8,43.73,43.77,81611.0,39.9798,40.0347,39.9707,40.0072,81611.0
2022-12-01 12:35:00,43.76,43.78,43.73,43.76,80186.0,39.9981,40.0164,39.9707,39.9981,80186.0
2022-12-01 12:40:00,43.76,43.76,43.72,43.75,61579.0,39.9981,39.9981,39.9615,39.989,61579.0
2022-12-01 12:45:00,43.75,43.78,43.72,43.74,85202.0,39.989,40.0164,39.9615,39.9798,85202.0
2022-12-01 12:50:00,43.75,43.78,43.74,43.76,141235.0,39.989,40.0164,39.9798,39.9981,141235.0
2022-12-01 12:55:00,43.76,43.79,43.73,43.76,116275.0,39.9981,40.0255,39.9707,39.9981,116275.0
2022-12-01 13:00:00,43.77,43.79,43.76,43.77,49387.0,40.0072,40.0255,39.9981,40.0072,49387.0
2022-12-01 13:05:00,43.78,43.84,43.77,43.83,118712.0,40.0164,40.0712,40.0072,40.0621,118712.0
2022-12-01 13:10:00,43.83,43.83,43.79,43.79,45694.0,40.0621,40.0621,40.0255,40.0255,45694.0
2022-12-01 13:15:00,43.8,43.81,43.7,43.71,59995.0,40.0347,40.0438,39.9433,39.9524,59995.0
2022-12-01 13:20:00,43.71,43.74,43.7,43.72,61143.0,39.9524,39.9798,39.9433,39.9615,61143.0
2022-12-01 13:25:00,43.73,43.75,43.71,43.72,67668.0,39.9707,39.989,39.9524,39.9615,67668.0
2022-12-01 13:30:00,43.72,43.76,43.7,43.72,105430.0,39.9615,39.9981,39.9433,39.9615,105430.0
2022-12-01 13:35:00,43.72,43.76,43.71,43.74,121098.0,39.9615,39.9981,39.9524,39.9798,121098.0
2022-12-01 13:40:00,43.73,43.78,43.73,43.76,94292.0,39.9707,40.0164,39.9707,39.9981,94292.0
2022-12-01 13:45:00,43.77,43.79,43.75,43.76,65942.0,40.0072,40.0255,39.989,39.9981,65942.0
2022-12-01 13:50:00,43.76,43.77,43.72,43.73,61390.0,39.9981,40.0072,39.9615,39.9707,61390.0
2022-12-01 13:55:00,43.73,43.77,43.72,43.77,50181.0,39.9707,40.0072,39.9615,40.0072,50181.0
2022-12-01 14:00:00,43.76,43.78,43.69,43.71,184546.0,39.9981,40.0164,39.9341,39.9524,184546.0
2022-12-01 14:05:00,43.7,43.73,43.69,43.72,208710.0,39.9433,39.9707,39.9341,39.9615,208710.0
2022-12-01 14:10:00,43.71,43.77,43.71,43.77,108936.0,39.9524,40.0072,39.9524,40.0072,108936.0
2022-12-01 14:15:00,43.76,43.79,43.75,43.77,343655.0,39.9981,40.0255,39.989,40.0072,343655.0
2022-12-01 14:20:00,43.78,43.79,43.75,43.77,196380.0,40.0164,40.0255,39.989,40.0072,196380.0
2022-12-01 14:25:00,43.77,43.79,43.75,43.77,248146.0,40.0072,40.0255,39.989,40.0072,248146.0
2022-12-01 14:30:00,43.77,43.8,43.73,43.79,276858.0,40.0072,40.0347,39.9707,40.0255,276858.0
2022-12-01 14:35:00,43.79,43.8,43.77,43.79,218319.0,40.0255,40.0347,40.0072,40.0255,218319.0
2022-12-01 14:40:00,43.79,43.81,43.78,43.79,59738.0,40.0255,40.0438,40.0164,40.0255,59738.0
2022-12-01 14:45:00,43.78,43.83,43.77,43.83,191871.0,40.0164,40.0621,40.0072,40.0621,191871.0
2022-12-01 14:50:00,43.83,43.84,43.81,43.82,629519.0,40.0621,40.0712,40.0438,40.0529,629519.0
2022-12-01 14:55:00,43.82,43.82,43.78,43.82,136885.0,40.0529,40.0529,40.0164,40.0529,136885.0
2022-12-01 15:00:00,43.82,43.83,43.8,43.81,185029.0,40.0529,40.0621,40.0347,40.0438,185029.0
2022-12-01 15:05:00,43.8,43.84,43.8,43.82,116286.0,40.0347,40.0712,40.0347,40.0529,116286.0
2022-12-01 15:10:00,43.82,43.83,43.76,43.77,133965.0,40.0529,40.0621,39.9981,40.0072,133965.0
2022-12-01 15:15:00,43.77,43.8,43.75,43.77,287449.0,40.0072,40.0347,39.989,40.0072,287449.0
2022-12-01 15:20:00,43.78,43.78,43.75,43.77,197524.0,40.0164,40.0164,39.989,40.0072,197524.0
2022-12-01 15:25:00,43.77,43.79,43.75,43.78,219845.0,40.0072,40.0255,39.989,40.0164,219845.0
2022-12-01 15:30:00,43.77,43.82,43.77,43.82,247969.0,40.0072,40.0529,40.0072,40.0529,247969.0
2022-12-01 15:35:00,43.81,43.84,43.81,43.84,195576.0,40.0438,40.0712,40.0438,40.0712,195576.0
2022-12-01 15:40:00,43.83,43.86,43.82,43.86,380200.0,40.0621,40.0895,40.0529,40.0895,380200.0
2022-12-01 15:45:00,43.86,43.86,43.79,43.8,758736.0,40.0895,40.0895,40.0255,40.0347,758736.0
2022-12-01 15:50:00,43.81,43.83,43.79,43.79,220936.0,40.0438,40.0621,40.0255,40.0255,220936.0
2022-12-01 15:55:00,43.79,43.8,43.77,43.77,323752.0,40.0255,40.0347,40.0072,40.0072,323752.0
2022-12-02 09:30:00,43.37,43.44,43.33,43.44,199215.0,39.6416,39.7056,39.6051,39.7056,199215.0
2022-12-02 09:35:00,43.44,43.48,43.42,43.45,79780.0,39.7056,39.7422,39.6873,39.7148,79780.0
2022-12-02 09:40:00,43.45,43.45,43.38,43.4,148152.0,39.7148,39.7148,39.6508,39.669,148152.0
2022-12-02 09:45:00,43.39,43.44,43.36,43.38,201999.0,39.6599,39.7056,39.6325,39.6508,201999.0
2022-12-02 09:50:00,43.38,43.41,43.36,43.4,125809.0,39.6508,39.6782,39.6325,39.669,125809.0
2022-12-02 09:55:00,43.4,43.48,43.39,43.47,135850.0,39.669,39.7422,39.6599,39.733,135850.0
2022-12-02 10:00:00,43.47,43.52,43.42,43.42,284243.0,39.733,39.7787,39.6873,39.6873,284243.0
2022-12-02 10:05:00,43.43,43.46,43.38,43.46,183213.0,39.6965,39.7239,39.6508,39.7239,183213.0
2022-12-02 10:10:00,43.45,43.55,43.45,43.54,256469.0,39.7148,39.8062,39.7148,39.797,256469.0
2022-12-02 10:15:00,43.55,43.55,43.45,43.47,144496.0,39.8062,39.8062,39.7148,39.733,144496.0
2022-12-02 10:20:00,43.47,43.49,43.43,43.46,128282.0,39.733,39.7513,39.6965,39.7239,128282.0
2022-12-02 10:25:00,43.47,43.47,43.38,43.43,80219.0,39.733,39.733,39.6508,39.6965,80219.0
2022-12-02 10:30:00,43.43,43.53,43.39,43.53,151092.0,39.6965,39.7879,39.6599,39.7879,151092.0
2022-12-02 10:35:00,43.53,43.53,43.47,43.49,163453.0,39.7879,39.7879,39.733,39.7513,163453.0
2022-12-02 10:40:00,43.5,43.53,43.46,43.52,57324.0,39.7605,39.7879,39.7239,39.7787,57324.0
2022-12-02 10:45:00,43.52,43.55,43.5,43.55,85971.0,39.7787,39.8062,39.7605,39.8062,85971.0
2022-12-02 10:50:00,43.54,43.56,43.49,43.52,131067.0,39.797,39.8153,39.7513,39.7787,131067.0
2022-12-02 10:55:00,43.52,43.53,43.46,43.47,89013.0,39.7787,39.7879,39.7239,39.733,89013.0
2022-12-02 11:00:00,43.47,43.49,43.42,43.47,57033.0,39.733,39.7513,39.6873,39.733,57033.0
2022-12-02 11:05:00,43.46,43.49,43.45,43.48,78844.0,39.7239,39.7513,39.7148,39.7422,78844.0
2022-12-02 11:10:00,43.48,43.52,43.46,43.51,81032.0,39.7422,39.7787,39.7239,39.7696,81032.0
2022-12-02 11:15:00,43.5,43.52,43.47,43.5,113160.0,39.7605,39.7787,39.733,39.7605,113160.0
2022-12-02 11:20:00,43.5,43.53,43.49,43.53,189725.0,39.7605,39.7879,39.7513,39.7879,189725.0
2022-12-02 11:25:00,43.53,43.57,43.51,43.57,77103.0,39.7879,39.8244,39.7696,39.8244,77103.0
2022-12-02 11:30:00,43.57,43.62,43.56,43.6,114525.0,39.8244,39.8701,39.8153,39.8519,114525.0
2022-12-02 11:35:00,43.61,43.68,43.6,43.66,178752.0,39.861,39.925,39.8519,39.9067,178752.0
2022-12-02 11:40:00,43.67,43.71,43.66,43.7,94527.0,39.9158,39.9524,39.9067,39.9433,94527.0
2022-12-02 11:45:00,43.7,43.75,43.69,43.7,506164.0,39.9433,39.989,39.9341,39.9433,506164.0
2022-12-02 11:50:00,43.71,43.72,43.67,43.7,152495.0,39.9524,39.9615,39.9158,39.9433,152495.0
2022-12-02 11:55:00,43.7,43.76,43.7,43.73,99617.0,39.9433,39.9981,39.9433,39.9707,99617.0
2022-12-02 12:00:00,43.73,43.74,43.7,43.72,78858.0,39.9707,39.9798,39.9433,39.9615,78858.0
2022-12-02 12:05:00,43.72,43.77,43.7,43.74,79341.0,39.9615,40.0072,39.9433,39.9798,79341.0
2022-12-02 12:10:00,43.74,43.8,43.74,43.78,61961.0,39.9798,40.0347,39.9798,40.0164,61961.0
2022-12-02 12:15:00,43.79,43.79,43.73,43.74,86564.0,40.0255,40.0255,39.9707,39.9798,86564.0
2022-12-02 12:20:00,43.73,43.76,43.72,43.73,158441.0,39.9707,39.9981,39.9615,39.9707,158441.0
2022-12-02 12:25:00,43.73,43.75,43.71,43.73,49407.0,39.9707,39.989,39.9524,39.9707,49407.0
2022-12-02 12:30:00,43.72,43.75,43.72,43.74,104879.0,39.9615,39.989,39.9615,39.9798,104879.0
2022-12-02 12:35:00,43.73,43.74,43.69,43.69,27965.0,39.9707,39.9798,39.9341,39.9341,27965.0
2022-12-02 12:40:00,43.7,43.73,43.69,43.7,92924.0,39.9433,39.9707,39.9341,39.9433,92924.0
2022-12-02 12:45:00,43.7,43.72,43.69,43.7,117747.0,39.9433,39.9615,39.9341,39.9433,117747.0
2022-12-02 12:50:00,43.69,43.71,43.69,43.7,69027.0,39.9341,39.9524,39.9341,39.9433,69027.0
2022-12-02 12:55:00,43.7,43.71,43.67,43.68,123059.0,39.9433,39.9524,39.9158,39.925,123059.0
2022-12-02 13:00:00,43.67,43.71,43.66,43.69,320237.0,39.9158,39.9524,39.9067,39.9341,320237.0
2022-12-02 13:05:00,43.69,43.69,43.65,43.66,86983.0,39.9341,39.9341,39.8976,39.9067,86983.0
2022-12-02 13:10:00,43.65,43.68,43.63,43.67,316118.0,39.8976,39.925,39.8793,39.9158,316118.0
2022-12-02 13:15:00,43.67,43.69,43.65,43.66,115242.0,39.9158,39.9341,39.8976,39.9067,115242.0
2022-12-02 13:20:00,43.66,43.67,43.65,43.65,53389.0,39.9067,39.9158,39.8976,39.8976,53389.0
2022-12-02 13:25:00,43.67,43.69,43.64,43.68,83454.0,39.9158,39.9341,39.8884,39.925,83454.0
2022-12-02 13:30:00,43.69,43.7,43.67,43.68,82632.0,39.9341,39.9433,39.9158,39.925,82632.0
2022-12-02 13:35:00,43.68,43.69,43.66,43.68,102663.0,39.925,39.9341,39.9067,39.925,102663.0
2022-12-02 13:40:00,43.68,43.72,43.67,43.71,127805.0,39.925,39.9615,39.9158,39.9524,127805.0
2022-12-02 13:45:00,43.7,43.7,43.68,43.69,46573.0,39.9433,39.9433,39.925,39.9341,46573.0
2022-12-02 13:50:00,43.7,43.7,43.67,43.69,89202.0,39.9433,39.9433,39.9158,39.9341,89202.0
2022-12-02 13:55:00,43.69,43.69,43.65,43.66,51529.0,39.9341,39.9341,39.8976,39.9067,51529.0
2022-12-02 14:00:00,43.66,43.67,43.65,43.66,69821.0,39.9067,39.9158,39.8976,39.9067,69821.0
2022-12-02 14:05:00,43.66,43.67,43.62,43.63,2239144.0,39.9067,39.9158,39.8701,39.8793,2239144.0
2022-12-02 14:10:00,43.63,43.64,43.61,43.64,245193.0,39.8793,39.8884,39.861,39.8884,245193.0
2022-12-02 14:15:00,43.65,43.68,43.64,43.67,138950.0,39.8976,39.925,39.8884,39.9158,138950.0
2022-12-02 14:20:00,43.67,43.69,43.65,43.67,167719.0,39.9158,39.9341,39.8976,39.9158,167719.0
2022-12-02 14:25:00,43.67,43.69,43.66,43.68,358383.0,39.9158,39.9341,39.9067,39.925,358383.0
2022-12-02 14:30:00,43.67,43.69,43.65,43.69,187494.0,39.9158,39.9341,39.8976,39.9341,187494.0
2022-12-02 14:35:00,43.7,43.71,43.67,43.7,227352.0,39.9433,39.9524,39.9158,39.9433,227352.0
2022-12-02 14:40:00,43.7,43.71,43.68,43.71,105976.0,39.9433,39.9524,39.925,39.9524,105976.0
2022-12-02 14:45:00,43.71,43.73,43.69,43.72,223063.0,39.9524,39.9707,39.9341,39.9615,223063.0
2022-12-02 14:50:00,43.73,43.76,43.72,43.75,177345.0,39.9707,39.9981,39.9615,39.989,177345.0
2022-12-02 14:55:00,43.76,43.81,43.75,43.8,190081.0,39.9981,40.0438,39.989,40.0347,190081.0
2022-12-02 15:00:00,43.8,43.84,43.78,43.82,222640.0,40.0347,40.0712,40.0164,40.0529,222640.0
2022-12-02 15:05:00,43.83,43.86,43.79,43.85,348890.0,40.0621,40.0895,40.0255,40.0804,348890.0
2022-12-02 15:10:00,43.84,43.85,43.81,43.85,215547.0,40.0712,40.0804,40.0438,40.0804,215547.0
2022-12-02 15:15:00,43.85,43.87,43.83,43.84,381292.0,40.0804,40.0986,40.0621,40.0712,381292.0
2022-12-02 15:20:00,43.84,43.85,43.81,43.82,257620.0,40.0712,40.0804,40.0438,40.0529,257620.0
2022-12-02 15:25:00,43.81,43.83,43.8,43.82,184285.0,40.0438,40.0621,40.0347,40.0529,184285.0
2022-12-02 15:30:00,43.82,43.83,43.77,43.78,390142.0,40.0529,40.0621,40.0072,40.0164,390142.0
2022-12-02 15:35:00,43.77,43.79,43.73,43.77,322362.0,40.0072,40.0255,39.9707,40.0072,322362.0
2022-12-02 15:40:00,43.77,43.79,43.75,43.78,509908.0,40.0072,40.0255,39.989,40.0164,509908.0
2022-12-02 15:45:00,43.77,43.78,43.74,43.76,487463.0,40.0072,40.0164,39.9798,39.9981,487463.0
2022-12-02 15:50:00,43.76,43.78,43.74,43.76,645974.0,39.9981,40.0164,39.9798,39.9981,645974.0
2022-12-02 15:55:00,43.75,43.77,43.73,43.75,476793.0,39.989,40.0072,39.9707,39.989,476793.0
2022-12-05 09:30:00,43.59,43.64,43.57,43.64,269782.0,39.8427,39.8884,39.8244,39.8884,269782.0
2022-12-05 09:35:00,43.64,43.67,43.62,43.64,110104.0,39.8884,39.9158,39.8701,39.8884,110104.0
2022-12-05 09:40:00,43.64,43.68,43.62,43.67,61800.0,39.8884,39.925,39.8701,39.9158,61800.0
2022-12-05 09:45:00,43.67,43.67,43.59,43.62,110317.0,39.9158,39.9158,39.8427,39.8701,110317.0
2022-12-05 09:50:00,43.62,43.62,43.58,43.59,50283.0,39.8701,39.8701,39.8336,39.8427,50283.0
2022-12-05 09:55:00,43.6,43.6,43.53,43.54,318444.0,39.8519,39.8519,39.7879,39.797,318444.0
2022-12-05 10:00:00,43.54,43.54,43.32,43.42,806987.0,39.797,39.797,39.5959,39.6873,806987.0
2022-12-05 10:05:00,43.41,43.45,43.38,43.39,199463.0,39.6782,39.7148,39.6508,39.6599,199463.0
2022-12-05 10:10:00,43.4,43.48,43.37,43.43,171696.0,39.669,39.7422,39.6416,39.6965,171696.0
2022-12-05 10:15:00,43.42,43.45,43.39,43.4,161695.0,39.6873,39.7148,39.6599,39.669,161695.0
2022-12-05 10:20:00,43.41,43.43,43.38,43.41,80815.0,39.6782,39.6965,39.6508,39.6782,80815.0
2022-12-05 10:25:00,43.4,43.45,43.37,43.39,123231.0,39.669,39.7148,39.6416,39.6599,123231.0
2022-12-05 10:30:00,43.39,43.39,43.33,43.38,89630.0,39.6599,39.6599,39.6051,39.6508,89630.0
2022-12-05 10:35:00,43.38,43.42,43.37,43.41,171124.0,39.6508,39.6873,39.6416,39.6782,171124.0
2022-12-05 10:40:00,43.41,43.47,43.4,43.46,122432.0,39.6782,39.733,39.669,39.7239,122432.0
2022-12-05 10:45:00,43.46,43.48,43.42,43.46,75954.0,39.7239,39.7422,39.6873,39.7239,75954.0
2022-12-05 10:50:00,43.46,43.47,43.4,43.41,131372.0,39.7239,39.733,39.669,39.6782,131372.0
2022-12-05 10:55:00,43.42,43.45,43.4,43.43,89825.0,39.6873,39.7148,39.669,39.6965,89825.0
2022-12-05 11:00:00,43.43,43.46,43.41,43.44,385291.0,39.6965,39.7239,39.6782,39.7056,385291.0
2022-12-05 11:05:00,43.45,43.46,43.41,43.44,83180.0,39.7148,39.7239,39.6782,39.7056,83180.0
2022-12-05 11:10:00,43.45,43.49,43.44,43.45,167721.0,39.7148,39.7513,39.7056,39.7148,167721.0
2022-12-05 11:15:00,43.44,43.45,43.36,43.36,95323.0,39.7056,39.7148,39.6325,39.6325,95323.0
2022-12-05 11:20:00,43.37,43.37,43.32,43.32,107449.0,39.6416,39.6416,39.5959,39.5959,107449.0
2022-12-05 11:25:00,43.32,43.35,43.31,43.34,142308.0,39.5959,39.6233,39.5868,39.6142,142308.0
2022-12-05 11:30:00,43.35,43.35,43.28,43.29,148048.0,39.6233,39.6233,39.5594,39.5685,148048.0
2022-12-05 11:35:00,43.29,43.3,43.26,43.3,210675.0,39.5685,39.5776,39.5411,39.5776,210675.0
2022-12-05 11:40:00,43.29,43.3,43.27,43.28,98765.0,39.5685,39.5776,39.5502,39.5594,98765.0
2022-12-05 11:45:00,43.28,43.29,43.26,43.26,649001.0,39.5594,39.5685,39.5411,39.5411,649001.0
2022-12-05 11:50:00,43.26,43.29,43.26,43.26,74302.0,39.5411,39.5685,39.5411,39.5411,74302.0
2022-12-05 11:55:00,43.26,43.27,43.17,43.19,301792.0,39.5411,39.5502,39.4588,39.4771,301792.0
2022-12-05 12:00:00,43.19,43.19,43.15,43.17,239865.0,39.4771,39.4771,39.4405,39.4588,239865.0
2022-12-05 12:05:00,43.17,43.22,43.16,43.22,148709.0,39.4588,39.5045,39.4497,39.5045,148709.0
2022-12-05 12:10:00,43.21,43.22,43.19,43.22,112579.0,39.4954,39.5045,39.4771,39.5045,112579.0
2022-12-05 12:15:00,43.22,43.26,43.22,43.25,199785.0,39.5045,39.5411,39.5045,39.5319,199785.0
2022-12-05 12:20:00,43.25,43.29,43.24,43.27,85286.0,39.5319,39.5685,39.5228,39.5502,85286.0
2022-12-05 12:25:00,43.28,43.29,43.24,43.26,842188.0,39.5594,39.5685,39.5228,39.5411,842188.0
2022-12-05 12:30:00,43.26,43.26,43.19,43.19,48433.0,39.5411,39.5411,39.4771,39.4771,48433.0
2022-12-05 12:35:00,43.19,43.23,43.18,43.19,63263.0,39.4771,39.5137,39.468,39.4771,63263.0
2022-12-05 12:40:00,43.2,43.2,43.16,43.17,30104.0,39.4862,39.4862,39.4497,39.4588,30104.0
2022-12-05 12:45:00,43.17,43.2,43.17,43.18,61082.0,39.4588,39.4862,39.4588,39.468,61082.0
2022-12-05 12:50:00,43.19,43.19,43.15,43.16,33440.0,39.4771,39.4771,39.4405,39.4497,33440.0
2022-12-05 12:55:00,43.16,43.17,43.14,43.16,51459.0,39.4497,39.4588,39.4314,39.4497,51459.0
2022-12-05 13:00:00,43.16,43.18,43.14,43.16,97227.0,39.4497,39.468,39.4314,39.4497,97227.0
2022-12-05 13:05:00,43.16,43.18,43.14,43.16,71462.0,39.4497,39.468,39.4314,39.4497,71462.0
2022-12-05 13:10:00,43.17,43.2,43.16,43.2,147310.0,39.4588,39.4862,39.4497,39.4862,147310.0
2022-12-05 13:15:00,43.2,43.21,43.19,43.2,87793.0,39.4862,39.4954,39.4771,39.4862,87793.0
2022-12-05 13:20:00,43.19,43.2,43.15,43.17,67254.0,39.4771,39.4862,39.4405,39.4588,67254.0
2022-12-05 13:25:00,43.16,43.17,43.15,43.17,169331.0,39.4497,39.4588,39.4405,39.4588,169331.0
2022-12-05 13:30:00,43.17,43.19,43.16,43.18,56439.0,39.4588,39.4771,39.4497,39.468,56439.0
2022-12-05 13:35:00,43.19,43.21,43.16,43.2,74747.0,39.4771,39.4954,39.4497,39.4862,74747.0
2022-12-05 13:40:00,43.2,43.22,43.17,43.19,283431.0,39.4862,39.5045,39.4588,39.4771,283431.0
2022-12-05 13:45:00,43.19,43.19,43.16,43.16,89346.0,39.4771,39.4771,39.4497,39.4497,89346.0
2022-12-05 13:50:00,43.17,43.17,43.12,43.14,112541.0,39.4588,39.4588,39.4131,39.4314,112541.0
2022-12-05 13:55:00,43.14,43.14,43.08,43.08,170283.0,39.4314,39.4314,39.3766,39.3766,170283.0
2022-12-05 14:00:00,43.08,43.09,43.05,43.08,107279.0,39.3766,39.3857,39.3491,39.3766,107279.0
2022-12-05 14:05:00,43.07,43.09,43.05,43.08,141831.0,39.3674,39.3857,39.3491,39.3766,141831.0
2022-12-05 14:10:00,43.07,43.12,43.07,43.11,122425.0,39.3674,39.4131,39.3674,39.404,122425.0
2022-12-05 14:15:00,43.11,43.12,43.07,43.08,78360.0,39.404,39.4131,39.3674,39.3766,78360.0
2022-12-05 14:20:00,43.08,43.09,43.03,43.04,166498.0,39.3766,39.3857,39.3309,39.34,166498.0
2022-12-05 14:25:00,43.05,43.07,43.03,43.05,96785.0,39.3491,39.3674,39.3309,39.3491,96785.0
2022-12-05 14:30:00,43.04,43.05,43.01,43.02,192397.0,39.34,39.3491,39.3126,39.3217,192397.0
2022-12-05 14:35:00,43.03,43.04,43.01,43.01,349986.0,39.3309,39.34,39.3126,39.3126,349986.0
2022-12-05 14:40:00,43.02,43.02,42.98,43.01,191718.0,39.3217,39.3217,39.2852,39.3126,191718.0
2022-12-05 14:45:00,43.01,43.01,42.96,43.0,86884.0,39.3126,39.3126,39.2669,39.3034,86884.0
2022-12-05 14:50:00,43.01,43.06,43.01,43.04,240021.0,39.3126,39.3583,39.3126,39.34,240021.0
2022-12-05 14:55:00,43.05,43.07,43.02,43.07,73129.0,39.3491,39.3674,39.3217,39.3674,73129.0
2022-12-05 15:00:00,43.06,43.09,43.05,43.08,132283.0,39.3583,39.3857,39.3491,39.3766,132283.0
2022-12-05 15:05:00,43.08,43.1,43.04,43.09,198343.0,39.3766,39.3948,39.34,39.3857,198343.0
2022-12-05 15:10:00,43.09,43.09,43.05,43.08,158684.0,39.3857,39.3857,39.3491,39.3766,158684.0
2022-12-05 15:15:00,43.08,43.09,43.03,43.05,160671.0,39.3766,39.3857,39.3309,39.3491,160671.0
2022-12-05 15:20:00,43.04,43.06,43.04,43.05,205398.0,39.34,39.3583,39.34,39.3491,205398.0
2022-12-05 15:25:00,43.06,43.06,43.01,43.02,140685.0,39.3583,39.3583,39.3126,39.3217,140685.0
2022-12-05 15:30:00,43.02,43.06,43.01,43.05,234498.0,39.3217,39.3583,39.3126,39.3491,234498.0
2022-12-05 15:35:00,43.05,43.09,43.05,43.06,248915.0,39.3491,39.3857,39.3491,39.3583,248915.0
2022-12-05 15:40:00,43.05,43.07,43.04,43.07,150218.0,39.3491,39.3674,39.34,39.3674,150218.0
2022-12-05 15:45:00,43.07,43.08,43.04,43.07,217591.0,39.3674,39.3766,39.34,39.3674,217591.0
2022-12-05 15:50:00,43.07,43.1,43.05,43.09,375707.0,39.3674,39.3948,39.3491,39.3857,375707.0
2022-12-05 15:55:00,43.1,43.13,43.07,43.07,330410.0,39.3948,39.4223,39.3674,39.3674,330410.0
2022-12-06 09:30:00,43.12,43.17,43.11,43.16,150476.0,39.4131,39.4588,39.404,39.4497,150476.0
2022-12-06 09:35:00,43.16,43.22,43.16,43.18,109284.0,39.4497,39.5045,39.4497,39.468,109284.0
2022-12-06 09:40:00,43.19,43.19,43.08,43.09,111099.0,39.4771,39.4771,39.3766,39.3857,111099.0
2022-12-06 09:45:00,43.08,43.14,42.98,43.14,177386.0,39.3766,39.4314,39.2852,39.4314,177386.0
2022-12-06 09:50:00,43.14,43.14,43.04,43.04,69465.0,39.4314,39.4314,39.34,39.34,69465.0
2022-12-06 09:55:00,43.05,43.09,43.03,43.03,89372.0,39.3491,39.3857,39.3309,39.3309,89372.0
2022-12-06 10:00:00,43.03,43.08,42.96,42.97,131503.0,39.3309,39.3766,39.2669,39.276,131503.0
2022-12-06 10:05:00,42.97,42.99,42.88,42.93,160487.0,39.276,39.2943,39.1938,39.2395,160487.0
2022-12-06 10:10:00,42.93,42.94,42.89,42.92,120062.0,39.2395,39.2486,39.2029,39.2303,120062.0
2022-12-06 10:15:00,42.92,42.94,42.88,42.94,133578.0,39.2303,39.2486,39.1938,39.2486,133578.0
2022-12-06 10:20:00,42.94,42.98,42.92,42.97,83798.0,39.2486,39.2852,39.2303,39.276,83798.0
2022-12-06 10:25:00,42.97,42.98,42.89,42.9,192215.0,39.276,39.2852,39.2029,39.212,192215.0
2022-12-06 10:30:00,42.9,42.92,42.86,42.87,94908.0,39.212,39.2303,39.1755,39.1846,94908.0
2022-12-06 10:35:00,42.86,42.88,42.8,42.83,204487.0,39.1755,39.1938,39.1206,39.1481,204487.0
2022-12-06 10:40:00,42.82,42.91,42.79,42.91,113817.0,39.1389,39.2212,39.1115,39.2212,113817.0
2022-12-06 10:45:00,42.91,42.94,42.9,42.92,89747.0,39.2212,39.2486,39.212,39.2303,89747.0
2022-12-06 10:50:00,42.93,42.97,42.92,42.94,71064.0,39.2395,39.276,39.2303,39.2486,71064.0
2022-12-06 10:55:00,42.94,42.97,42.93,42.94,62162.0,39.2486,39.276,39.2395,39.2486,62162.0
2022-12-06 11:00:00,42.95,42.99,42.93,42.97,141503.0,39.2577,39.2943,39.2395,39.276,141503.0
2022-12-06 11:05:00,42.98,43.03,42.97,43.0,119995.0,39.2852,39.3309,39.276,39.3034,119995.0
2022-12-06 11:10:00,43.01,43.08,43.0,43.02,70363.0,39.3126,39.3766,39.3034,39.3217,70363.0
2022-12-06 11:15:00,43.02,43.02,42.97,42.98,66999.0,39.3217,39.3217,39.276,39.2852,66999.0
2022-12-06 11:20:00,42.99,43.03,42.98,43.03,46240.0,39.2943,39.3309,39.2852,39.3309,46240.0
2022-12-06 11:25:00,43.02,43.03,42.97,43.0,72884.0,39.3217,39.3309,39.276,39.3034,72884.0
2022-12-06 11:30:00,43.01,43.05,42.99,43.0,138679.0,39.3126,39.3491,39.2943,39.3034,138679.0
2022-12-06 11:35:00,43.01,43.04,42.96,42.98,88222.0,39.3126,39.34,39.2669,39.2852,88222.0
2022-12-06 11:40:00,42.98,42.99,42.94,42.98,122265.0,39.2852,39.2943,39.2486,39.2852,122265.0
2022-12-06 11:45:00,42.98,42.99,42.94,42.94,252389.0,39.2852,39.2943,39.2486,39.2486,252389.0
2022-12-06 11:50:00,42.94,42.97,42.9,42.91,116660.0,39.2486,39.276,39.212,39.2212,116660.0
2022-12-06 11:55:00,42.91,42.93,42.87,42.9,116243.0,39.2212,39.2395,39.1846,39.212,116243.0
2022-12-06 12:00:00,42.9,42.92,42.89,42.91,132971.0,39.212,39.2303,39.2029,39.2212,132971.0
2022-12-06 12:05:00,42.91,42.93,42.88,42.89,66845.0,39.2212,39.2395,39.1938,39.2029,66845.0
2022-12-06 12:10:00,42.89,42.9,42.87,42.88,80418.0,39.2029,39.212,39.1846,39.1938,80418.0
2022-12-06 12:15:00,42.88,42.89,42.79,42.8,157558.0,39.1938,39.2029,39.1115,39.1206,157558.0
2022-12-06 12:20:00,42.79,42.87,42.79,42.85,333303.0,39.1115,39.1846,39.1115,39.1663,333303.0
2022-12-06 12:25:00,42.85,42.87,42.84,42.84,215546.0,39.1663,39.1846,39.1572,39.1572,215546.0
2022-12-06 12:30:00,42.85,42.86,42.81,42.86,159192.0,39.1663,39.1755,39.1298,39.1755,159192.0
2022-12-06 12:35:00,42.87,42.87,42.81,42.83,117818.0,39.1846,39.1846,39.1298,39.1481,117818.0
2022-12-06 12:40:00,42.84,42.85,42.82,42.84,64639.0,39.1572,39.1663,39.1389,39.1572,64639.0
2022-12-06 12:45:00,42.84,42.85,42.81,42.83,72684.0,39.1572,39.1663,39.1298,39.1481,72684.0
2022-12-06 12:50:00,42.84,42.84,42.8,42.81,58515.0,39.1572,39.1572,39.1206,39.1298,58515.0
2022-12-06 12:55:00,42.81,42.82,42.79,42.8,103158.0,39.1298,39.1389,39.1115,39.1206,103158.0
2022-12-06 13:00:00,42.79,42.82,42.76,42.79,44550.0,39.1115,39.1389,39.0841,39.1115,44550.0
2022-12-06 13:05:00,42.78,42.79,42.73,42.73,67343.0,39.1023,39.1115,39.0566,39.0566,67343.0
2022-12-06 13:10:00,42.73,42.74,42.7,42.72,93769.0,39.0566,39.0658,39.0292,39.0475,93769.0
2022-12-06 13:15:00,42.72,42.73,42.7,42.7,129869.0,39.0475,39.0566,39.0292,39.0292,129869.0
2022-12-06 13:20:00,42.71,42.72,42.68,42.68,100425.0,39.0384,39.0475,39.0109,39.0109,100425.0
2022-12-06 13:25:00,42.68,42.69,42.65,42.66,55348.0,39.0109,39.0201,38.9835,38.9927,55348.0
2022-12-06 13:30:00,42.66,42.68,42.64,42.66,86397.0,38.9927,39.0109,38.9744,38.9927,86397.0
2022-12-06 13:35:00,42.66,42.71,42.66,42.7,87891.0,38.9927,39.0384,38.9927,39.0292,87891.0
2022-12-06 13:40:00,42.69,42.74,42.69,42.74,123221.0,39.0201,39.0658,39.0201,39.0658,123221.0
2022-12-06 13:45:00,42.73,42.75,42.72,42.73,80048.0,39.0566,39.0749,39.0475,39.0566,80048.0
2022-12-06 13:50:00,42.73,42.74,42.7,42.7,65268.0,39.0566,39.0658,39.0292,39.0292,65268.0
2022-12-06 13:55:00,42.7,42.72,42.69,42.72,57455.0,39.0292,39.0475,39.0201,39.0475,57455.0
2022-12-06 14:00:00,42.72,42.73,42.68,42.7,180003.0,39.0475,39.0566,39.0109,39.0292,180003.0
2022-12-06 14:05:00,42.7,42.71,42.67,42.7,77639.0,39.0292,39.0384,39.0018,39.0292,77639.0
2022-12-06 14:10:00,42.7,42.71,42.66,42.69,106631.0,39.0292,39.0384,38.9927,39.0201,106631.0
2022-12-06 14:15:00,42.7,42.74,42.67,42.73,97214.0,39.0292,39.0658,39.0018,39.0566,97214.0
2022-12-06 14:20:00,42.73,42.76,42.71,42.76,166368.0,39.0566,39.0841,39.0384,39.0841,166368.0
2022-12-06 14:25:00,42.75,42.76,42.7,42.71,187964.0,39.0749,39.0841,39.0292,39.0384,187964.0
2022-12-06 14:30:00,42.71,42.72,42.67,42.68,142383.0,39.0384,39.0475,39.0018,39.0109,142383.0
2022-12-06 14:35:00,42.68,42.7,42.66,42.7,67960.0,39.0109,39.0292,38.9927,39.0292,67960.0
2022-12-06 14:40:00,42.7,42.76,42.7,42.75,197828.0,39.0292,39.0841,39.0292,39.0749,197828.0
2022-12-06 14:45:00,42.75,42.75,42.72,42.73,117694.0,39.0749,39.0749,39.0475,39.0566,117694.0
2022-12-06 14:50:00,42.73,42.75,42.72,42.75,109329.0,39.0566,39.0749,39.0475,39.0749,109329.0
2022-12-06 14:55:00,42.74,42.75,42.73,42.73,532191.0,39.0658,39.0749,39.0566,39.0566,532191.0
2022-12-06 15:00:00,42.73,42.79,42.73,42.77,293549.0,39.0566,39.1115,39.0566,39.0932,293549.0
2022-12-06 15:05:00,42.76,42.78,42.75,42.75,210419.0,39.0841,39.1023,39.0749,39.0749,210419.0
2022-12-06 15:10:00,42.75,42.76,42.74,42.74,110296.0,39.0749,39.0841,39.0658,39.0658,110296.0
2022-12-06 15:15:00,42.75,42.76,42.7,42.71,145663.0,39.0749,39.0841,39.0292,39.0384,145663.0
2022-12-06 15:20:00,42.71,42.76,42.71,42.75,114591.0,39.0384,39.0841,39.0384,39.0749,114591.0
2022-12-06 15:25:00,42.75,42.76,42.72,42.74,252823.0,39.0749,39.0841,39.0475,39.0658,252823.0
2022-12-06 15:30:00,42.74,42.8,42.74,42.77,371578.0,39.0658,39.1206,39.0658,39.0932,371578.0
2022-12-06 15:35:00,42.77,42.78,42.75,42.77,211345.0,39.0932,39.1023,39.0749,39.0932,211345.0
2022-12-06 15:40:00,42.77,42.82,42.76,42.8,308663.0,39.0932,39.1389,39.0841,39.1206,308663.0
2022-12-06 15:45:00,42.8,42.82,42.79,42.82,330407.0,39.1206,39.1389,39.1115,39.1389,330407.0
2022-12-06 15:50:00,42.82,42.83,42.79,42.8,366047.0,39.1389,39.1481,39.1115,39.1206,366047.0
2022-12-06 15:55:00,42.8,42.82,42.79,42.8,382829.0,39.1206,39.1389,39.1115,39.1206,382829.0
2022-12-07 09:30:00,42.8,42.91,42.79,42.89,607491.0,39.1206,39.2212,39.1115,39.2029,607491.0
2022-12-07 09:35:00,42.89,42.98,42.89,42.95,570864.0,39.2029,39.2852,39.2029,39.2577,570864.0
2022-12-07 09:40:00,42.95,42.97,42.9,42.91,334081.0,39.2577,39.276,39.212,39.2212,334081.0
2022-12-07 09:45:00,42.91,42.95,42.81,42.83,297793.0,39.2212,39.2577,39.1298,39.1481,297793.0
2022-12-07 09:50:00,42.82,42.85,42.76,42.8,166776.0,39.1389,39.1663,39.0841,39.1206,166776.0
2022-12-07 09:55:00,42.81,42.84,42.78,42.82,143413.0,39.1298,39.1572,39.1023,39.1389,143413.0
2022-12-07 10:00:00,42.81,42.89,42.76,42.89,974029.0,39.1298,39.2029,39.0841,39.2029,974029.0
2022-12-07 10:05:00,42.88,42.94,42.87,42.9,346321.0,39.1938,39.2486,39.1846,39.212,346321.0
2022-12-07 10:10:00,42.9,42.93,42.7,42.87,1574282.0,39.212,39.2395,39.0292,39.1846,1574282.0
2022-12-07 10:15:00,42.87,42.93,42.84,42.88,203604.0,39.1846,39.2395,39.1572,39.1938,203604.0
2022-12-07 10:20:00,42.88,42.93,42.86,42.89,141859.0,39.1938,39.2395,39.1755,39.2029,141859.0
2022-12-07 10:25:00,42.89,42.96,42.83,42.96,179698.0,39.2029,39.2669,39.1481,39.2669,179698.0
2022-12-07 10:30:00,42.97,42.99,42.89,42.89,159019.0,39.276,39.2943,39.2029,39.2029,159019.0
2022-12-07 10:35:00,42.9,42.92,42.83,42.84,98743.0,39.212,39.2303,39.1481,39.1572,98743.0
2022-12-07 10:40:00,42.83,42.9,42.83,42.9,53018.0,39.1481,39.212,39.1481,39.212,53018.0
2022-12-07 10:45:00,42.9,42.92,42.86,42.91,139392.0,39.212,39.2303,39.1755,39.2212,139392.0
2022-12-07 10:50:00,42.9,42.98,42.89,42.93,220206.0,39.212,39.2852,39.2029,39.2395,220206.0
2022-12-07 10:55:00,42.93,42.95,42.9,42.92,144264.0,39.2395,39.2577,39.212,39.2303,144264.0
2022-12-07 11:00:00,42.93,42.95,42.9,42.94,86115.0,39.2395,39.2577,39.212,39.2486,86115.0
2022-12-07 11:05:00,42.93,42.96,42.88,42.9,111726.0,39.2395,39.2669,39.1938,39.212,111726.0
2022-12-07 11:10:00,42.9,42.9,42.82,42.83,148845.0,39.212,39.212,39.1389,39.1481,148845.0
2022-12-07 11:15:00,42.83,42.85,42.8,42.8,159871.0,39.1481,39.1663,39.1206,39.1206,159871.0
2022-12-07 11:20:00,42.8,42.81,42.71,42.72,126520.0,39.1206,39.1298,39.0384,39.0475,126520.0
2022-12-07 11:25:00,42.72,42.75,42.69,42.69,193167.0,39.0475,39.0749,39.0201,39.0201,193167.0
2022-12-07 11:30:00,42.7,42.71,42.65,42.66,645855.0,39.0292,39.0384,38.9835,38.9927,645855.0
2022-12-07 11:35:00,42.67,42.73,42.66,42.71,174670.0,39.0018,39.0566,38.9927,39.0384,174670.0
2022-12-07 11:40:00,42.72,42.75,42.71,42.72,114936.0,39.0475,39.0749,39.0384,39.0475,114936.0
2022-12-07 11:45:00,42.72,42.76,42.71,42.75,63425.0,39.0475,39.0841,39.0384,39.0749,63425.0
2022-12-07 11:50:00,42.74,42.78,42.73,42.74,85430.0,39.0658,39.1023,39.0566,39.0658,85430.0
2022-12-07 11:55:00,42.75,42.82,42.74,42.8,104041.0,39.0749,39.1389,39.0658,39.1206,104041.0
2022-12-07 12:00:00,42.8,42.83,42.76,42.77,131626.0,39.1206,39.1481,39.0841,39.0932,131626.0
2022-12-07 12:05:00,42.77,42.78,42.74,42.77,102912.0,39.0932,39.1023,39.0658,39.0932,102912.0
2022-12-07 12:10:00,42.78,42.8,42.74,42.78,148465.0,39.1023,39.1206,39.0658,39.1023,148465.0
2022-12-07 12:15:00,42.78,42.83,42.78,42.8,172947.0,39.1023,39.1481,39.1023,39.1206,172947.0
2022-12-07 12:20:00,42.8,42.84,42.79,42.82,131043.0,39.1206,39.1572,39.1115,39.1389,131043.0
2022-12-07 12:25:00,42.82,42.85,42.79,42.8,159117.0,39.1389,39.1663,39.1115,39.1206,159117.0
2022-12-07 12:30:00,42.81,42.82,42.78,42.8,165349.0,39.1298,39.1389,39.1023,39.1206,165349.0
2022-12-07 12:35:00,42.8,42.83,42.79,42.8,106659.0,39.1206,39.1481,39.1115,39.1206,106659.0
2022-12-07 12:40:00,42.8,42.87,42.8,42.86,88138.0,39.1206,39.1846,39.1206,39.1755,88138.0
2022-12-07 12:45:00,42.85,42.88,42.84,42.86,209004.0,39.1663,39.1938,39.1572,39.1755,209004.0
2022-12-07 12:50:00,42.85,42.87,42.84,42.87,67224.0,39.1663,39.1846,39.1572,39.1846,67224.0
2022-12-07 12:55:00,42.87,42.88,42.84,42.86,66061.0,39.1846,39.1938,39.1572,39.1755,66061.0
2022-12-07 13:00:00,42.86,42.88,42.84,42.85,97161.0,39.1755,39.1938,39.1572,39.1663,97161.0
2022-12-07 13:05:00,42.84,42.89,42.83,42.88,64879.0,39.1572,39.2029,39.1481,39.1938,64879.0
2022-12-07 13:10:00,42.89,42.92,42.86,42.91,121920.0,39.2029,39.2303,39.1755,39.2212,121920.0
2022-12-07 13:15:00,42.9,42.94,42.89,42.94,83213.0,39.212,39.2486,39.2029,39.2486,83213.0
2022-12-07 13:20:00,42.93,42.94,42.9,42.91,79116.0,39.2395,39.2486,39.212,39.2212,79116.0
2022-12-07 13:25:00,42.92,42.92,42.88,42.89,82174.0,39.2303,39.2303,39.1938,39.2029,82174.0
2022-12-07 13:30:00,42.89,42.9,42.86,42.89,115637.0,39.2029,39.212,39.1755,39.2029,115637.0
2022-12-07 13:35:00,42.88,42.9,42.86,42.88,79066.0,39.1938,39.212,39.1755,39.1938,79066.0
2022-12-07 13:40:00,42.87,42.89,42.86,42.88,95688.0,39.1846,39.2029,39.1755,39.1938,95688.0
2022-12-07 13:45:00,42.87,42.88,42.86,42.88,106307.0,39.1846,39.1938,39.1755,39.1938,106307.0
2022-12-07 13:50:00,42.87,42.88,42.83,42.83,170262.0,39.1846,39.1938,39.1481,39.1481,170262.0
2022-12-07 13:55:00,42.84,42.85,42.79,42.82,50203.0,39.1572,39.1663,39.1115,39.1389,50203.0
2022-12-07 14:00:00,42.81,42.82,42.75,42.78,158199.0,39.1298,39.1389,39.0749,39.1023,158199.0
2022-12-07 14:05:00,42.79,42.81,42.78,42.8,110299.0,39.1115,39.1298,39.1023,39.1206,110299.0
2022-12-07 14:10:00,42.8,42.86,42.79,42.86,163559.0,39.1206,39.1755,39.1115,39.1755,163559.0
2022-12-07 14:15:00,42.86,42.87,42.82,42.84,132473.0,39.1755,39.1846,39.1389,39.1572,132473.0
2022-12-07 14:20:00,42.84,42.85,42.79,42.82,64716.0,39.1572,39.1663,39.1115,39.1389,64716.0
2022-12-07 14:25:00,42.83,42.86,42.82,42.84,116723.0,39.1481,39.1755,39.1389,39.1572,116723.0
2022-12-07 14:30:00,42.85,42.87,42.82,42.87,249821.0,39.1663,39.1846,39.1389,39.1846,249821.0
2022-12-07 14:35:00,42.87,42.88,42.86,42.88,203351.0,39.1846,39.1938,39.1755,39.1938,203351.0
2022-12-07 14:40:00,42.88,42.89,42.85,42.88,202822.0,39.1938,39.2029,39.1663,39.1938,202822.0
2022-12-07 14:45:00,42.88,42.88,42.85,42.86,229067.0,39.1938,39.1938,39.1663,39.1755,229067.0
2022-12-07 14:50:00,42.86,42.86,42.82,42.83,151297.0,39.1755,39.1755,39.1389,39.1481,151297.0
2022-12-07 14:55:00,42.83,42.84,42.81,42.83,151465.0,39.1481,39.1572,39.1298,39.1481,151465.0
2022-12-07 15:00:00,42.83,42.87,42.83,42.86,187262.0,39.1481,39.1846,39.1481,39.1755,187262.0
2022-12-07 15:05:00,42.86,42.87,42.8,42.8,141757.0,39.1755,39.1846,39.1206,39.1206,141757.0
2022-12-07 15:10:00,42.8,42.83,42.8,42.82,295975.0,39.1206,39.1481,39.1206,39.1389,295975.0
2022-12-07 15:15:00,42.82,42.85,42.79,42.8,248499.0,39.1389,39.1663,39.1115,39.1206,248499.0
2022-12-07 15:20:00,42.8,42.81,42.76,42.8,229258.0,39.1206,39.1298,39.0841,39.1206,229258.0
2022-12-07 15:25:00,42.8,42.82,42.79,42.82,172866.0,39.1206,39.1389,39.1115,39.1389,172866.0
2022-12-07 15:30:00,42.82,42.85,42.81,42.82,332020.0,39.1389,39.1663,39.1298,39.1389,332020.0
2022-12-07 15:35:00,42.82,42.84,42.81,42.84,169981.0,39.1389,39.1572,39.1298,39.1572,169981.0
2022-12-07 15:40:00,42.84,42.85,42.81,42.82,234362.0,39.1572,39.1663,39.1298,39.1389,234362.0
2022-12-07 15:45:00,42.81,42.84,42.81,42.83,174125.0,39.1298,39.1572,39.1298,39.1481,174125.0
2022-12-07 15:50:00,42.82,42.86,42.81,42.86,496907.0,39.1389,39.1755,39.1298,39.1755,496907.0
2022-12-07 15:55:00,42.85,42.87,42.8,42.8,422221.0,39.1663,39.1846,39.1206,39.1206,422221.0
2022-12-08 09:30:00,42.83,42.89,42.78,42.79,322826.0,39.1481,39.2029,39.1023,39.1115,322826.0
2022-12-08 09:35:00,42.79,42.8,42.72,42.76,212092.0,39.1115,39.1206,39.0475,39.0841,212092.0
2022-12-08 09:40:00,42.76,42.79,42.73,42.75,229758.0,39.0841,39.1115,39.0566,39.0749,229758.0
2022-12-08 09:45:00,42.74,42.83,42.73,42.81,123850.0,39.0658,39.1481,39.0566,39.1298,123850.0
2022-12-08 09:50:00,42.81,42.91,42.81,42.89,149081.0,39.1298,39.2212,39.1298,39.2029,149081.0
2022-12-08 09:55:00,42.9,42.95,42.89,42.94,209575.0,39.212,39.2577,39.2029,39.2486,209575.0
2022-12-08 10:00:00,42.95,42.96,42.92,42.96,167904.0,39.2577,39.2669,39.2303,39.2669,167904.0
2022-12-08 10:05:00,42.97,43.02,42.96,43.0,110299.0,39.276,39.3217,39.2669,39.3034,110299.0
2022-12-08 10:10:00,43.0,43.01,42.96,42.98,142132.0,39.3034,39.3126,39.2669,39.2852,142132.0
2022-12-08 10:15:00,42.99,43.01,42.94,42.96,286488.0,39.2943,39.3126,39.2486,39.2669,286488.0
2022-12-08 10:20:00,42.96,43.01,42.95,42.99,163984.0,39.2669,39.3126,39.2577,39.2943,163984.0
2022-12-08 10:25:00,43.0,43.04,42.99,43.01,112614.0,39.3034,39.34,39.2943,39.3126,112614.0
2022-12-08 10:30:00,43.02,43.03,42.97,43.02,207116.0,39.3217,39.3309,39.276,39.3217,207116.0
2022-12-08 10:35:00,43.03,43.05,43.0,43.01,85267.0,39.3309,39.3491,39.3034,39.3126,85267.0
2022-12-08 10:40:00,43.0,43.01,42.95,42.98,499349.0,39.3034,39.3126,39.2577,39.2852,499349.0
2022-12-08 10:45:00,42.98,42.98,42.95,42.96,716724.0,39.2852,39.2852,39.2577,39.2669,716724.0
2022-12-08 10:50:00,42.96,42.98,42.94,42.97,48153.0,39.2669,39.2852,39.2486,39.276,48153.0
2022-12-08 10:55:00,42.97,42.99,42.95,42.97,87532.0,39.276,39.2943,39.2577,39.276,87532.0
2022-12-08 11:00:00,42.97,42.99,42.92,42.93,173744.0,39.276,39.2943,39.2303,39.2395,173744.0
2022-12-08 11:05:00,42.93,42.94,42.88,42.88,100650.0,39.2395,39.2486,39.1938,39.1938,100650.0
2022-12-08 11:10:00,42.89,42.93,42.89,42.92,99266.0,39.2029,39.2395,39.2029,39.2303,99266.0
2022-12-08 11:15:00,42.92,42.94,42.85,42.88,191485.0,39.2303,39.2486,39.1663,39.1938,191485.0
2022-12-08 11:20:00,42.88,42.93,42.88,42.91,184545.0,39.1938,39.2395,39.1938,39.2212,184545.0
2022-12-08 11:25:00,42.91,42.94,42.89,42.93,133813.0,39.2212,39.2486,39.2029,39.2395,133813.0
2022-12-08 11:30:00,42.93,42.97,42.92,42.93,141804.0,39.2395,39.276,39.2303,39.2395,141804.0
2022-12-08 11:35:00,42.94,43.0,42.91,42.98,218201.0,39.2486,39.3034,39.2212,39.2852,218201.0
2022-12-08 11:40:00,42.98,42.99,42.94,42.95,90963.0,39.2852,39.2943,39.2486,39.2577,90963.0
2022-12-08 11:45:00,42.95,42.98,42.94,42.98,450310.0,39.2577,39.2852,39.2486,39.2852,450310.0
2022-12-08 11:50:00,42.97,42.98,42.94,42.96,65930.0,39.276,39.2852,39.2486,39.2669,65930.0
2022-12-08 11:55:00,42.95,42.98,42.94,42.96,40704.0,39.2577,39.2852,39.2486,39.2669,40704.0
2022-12-08 12:00:00,42.96,42.96,42.9,42.92,56412.0,39.2669,39.2669,39.212,39.2303,56412.0
2022-12-08 12:05:00,42.91,42.96,42.91,42.95,42393.0,39.2212,39.2669,39.2212,39.2577,42393.0
2022-12-08 12:10:00,42.96,42.97,42.93,42.95,82795.0,39.2669,39.276,39.2395,39.2577,82795.0
2022-12-08 12:15:00,42.95,42.97,42.93,42.94,57417.0,39.2577,39.276,39.2395,39.2486,57417.0
2022-12-08 12:20:00,42.93,42.95,42.91,42.94,104013.0,39.2395,39.2577,39.2212,39.2486,104013.0
2022-12-08 12:25:00,42.94,42.94,42.9,42.92,74152.0,39.2486,39.2486,39.212,39.2303,74152.0
2022-12-08 12:30:00,42.91,42.94,42.9,42.93,60380.0,39.2212,39.2486,39.212,39.2395,60380.0
2022-12-08 12:35:00,42.93,42.95,42.91,42.93,66182.0,39.2395,39.2577,39.2212,39.2395,66182.0
2022-12-08 12:40:00,42.92,42.94,42.91,42.93,124984.0,39.2303,39.2486,39.2212,39.2395,124984.0
2022-12-08 12:45:00,42.93,42.93,42.89,42.93,152871.0,39.2395,39.2395,39.2029,39.2395,152871.0
2022-12-08 12:50:00,42.93,42.95,42.92,42.95,105286.0,39.2395,39.2577,39.2303,39.2577,105286.0
2022-12-08 12:55:00,42.94,42.96,42.93,42.95,34094.0,39.2486,39.2669,39.2395,39.2577,34094.0
2022-12-08 13:00:00,42.95,42.97,42.95,42.95,119987.0,39.2577,39.276,39.2577,39.2577,119987.0
2022-12-08 13:05:00,42.96,42.96,42.93,42.96,132417.0,39.2669,39.2669,39.2395,39.2669,132417.0
2022-12-08 13:10:00,42.95,42.96,42.93,42.94,104081.0,39.2577,39.2669,39.2395,39.2486,104081.0
2022-12-08 13:15:00,42.93,42.95,42.93,42.94,168290.0,39.2395,39.2577,39.2395,39.2486,168290.0
2022-12-08 13:20:00,42.95,42.95,42.92,42.93,82828.0,39.2577,39.2577,39.2303,39.2395,82828.0
2022-12-08 13:25:00,42.94,43.0,42.93,43.0,53721.0,39.2486,39.3034,39.2395,39.3034,53721.0
2022-12-08 13:30:00,43.02,43.03,43.0,43.01,73627.0,39.3217,39.3309,39.3034,39.3126,73627.0
2022-12-08 13:35:00,43.01,43.03,43.0,43.02,919230.0,39.3126,39.3309,39.3034,39.3217,919230.0
2022-12-08 13:40:00,43.03,43.05,43.03,43.05,81763.0,39.3309,39.3491,39.3309,39.3491,81763.0
2022-12-08 13:45:00,43.05,43.06,43.03,43.05,66178.0,39.3491,39.3583,39.3309,39.3491,66178.0
2022-12-08 13:50:00,43.06,43.07,43.0,43.01,119763.0,39.3583,39.3674,39.3034,39.3126,119763.0
2022-12-08 13:55:00,43.0,43.03,43.0,43.02,52048.0,39.3034,39.3309,39.3034,39.3217,52048.0
2022-12-08 14:00:00,43.02,43.03,42.95,42.95,165815.0,39.3217,39.3309,39.2577,39.2577,165815.0
2022-12-08 14:05:00,42.95,42.95,42.89,42.94,190876.0,39.2577,39.2577,39.2029,39.2486,190876.0
2022-12-08 14:10:00,42.93,42.93,42.89,42.93,233115.0,39.2395,39.2395,39.2029,39.2395,233115.0
2022-12-08 14:15:00,42.92,42.97,42.91,42.95,130045.0,39.2303,39.276,39.2212,39.2577,130045.0
2022-12-08 14:20:00,42.94,42.97,42.94,42.96,102362.0,39.2486,39.276,39.2486,39.2669,102362.0
2022-12-08 14:25:00,42.95,42.97,42.93,42.94,74011.0,39.2577,39.276,39.2395,39.2486,74011.0
2022-12-08 14:30:00,42.95,42.95,42.9,42.93,135298.0,39.2577,39.2577,39.212,39.2395,135298.0
2022-12-08 14:35:00,42.93,42.96,42.92,42.95,107474.0,39.2395,39.2669,39.2303,39.2577,107474.0
2022-12-08 14:40:00,42.95,42.97,42.94,42.95,186072.0,39.2577,39.276,39.2486,39.2577,186072.0
2022-12-08 14:45:00,42.95,42.97,42.94,42.94,154263.0,39.2577,39.276,39.2486,39.2486,154263.0
2022-12-08 14:50:00,42.95,42.99,42.93,42.98,70126.0,39.2577,39.2943,39.2395,39.2852,70126.0
2022-12-08 14:55:00,42.98,43.0,42.95,42.95,78788.0,39.2852,39.3034,39.2577,39.2577,78788.0
2022-12-08 15:00:00,42.96,42.96,42.93,42.95,108005.0,39.2669,39.2669,39.2395,39.2577,108005.0
2022-12-08 15:05:00,42.96,42.97,42.92,42.96,356025.0,39.2669,39.276,39.2303,39.2669,356025.0
2022-12-08 15:10:00,42.96,42.98,42.94,42.94,190450.0,39.2669,39.2852,39.2486,39.2486,190450.0
2022-12-08 15:15:00,42.95,42.98,42.93,42.98,252852.0,39.2577,39.2852,39.2395,39.2852,252852.0
2022-12-08 15:20:00,42.97,43.0,42.95,42.99,121047.0,39.276,39.3034,39.2577,39.2943,121047.0
2022-12-08 15:25:00,42.99,43.0,42.98,43.0,118176.0,39.2943,39.3034,39.2852,39.3034,118176.0
2022-12-08 15:30:00,43.0,43.02,42.98,42.98,160343.0,39.3034,39.3217,39.2852,39.2852,160343.0
2022-12-08 15:35:00,42.98,42.99,42.97,42.98,240441.0,39.2852,39.2943,39.276,39.2852,240441.0
2022-12-08 15:40:00,42.98,42.99,42.97,42.99,231794.0,39.2852,39.2943,39.276,39.2943,231794.0
2022-12-08 15:45:00,42.98,42.99,42.95,42.97,383981.0,39.2852,39.2943,39.2577,39.276,383981.0
2022-12-08 15:50:00,42.96,42.99,42.94,42.98,561700.0,39.2669,39.2943,39.2486,39.2852,561700.0
2022-12-08 15:55:00,42.98,43.03,42.98,43.01,403835.0,39.2852,39.3309,39.2852,39.3126,403835.0
2022-12-09 09:30:00,43.11,43.18,43.07,43.18,263489.0,39.404,39.468,39.3674,39.468,263489.0
2022-12-09 09:35:00,43.18,43.26,43.17,43.23,146203.0,39.468,39.5411,39.4588,39.5137,146203.0
2022-12-09 09:40:00,43.23,43.26,43.18,43.25,138189.0,39.5137,39.5411,39.468,39.5319,138189.0
2022-12-09 09:45:00,43.25,43.27,43.2,43.21,82613.0,39.5319,39.5502,39.4862,39.4954,82613.0
2022-12-09 09:50:00,43.22,43.22,43.17,43.18,135968.0,39.5045,39.5045,39.4588,39.468,135968.0
2022-12-09 09:55:00,43.18,43.22,43.15,43.21,137274.0,39.468,39.5045,39.4405,39.4954,137274.0
2022-12-09 10:00:00,43.23,43.35,43.16,43.22,511187.0,39.5137,39.6233,39.4497,39.5045,511187.0
2022-12-09 10:05:00,43.22,43.23,43.15,43.16,75671.0,39.5045,39.5137,39.4405,39.4497,75671.0
2022-12-09 10:10:00,43.18,43.2,43.11,43.17,105504.0,39.468,39.4862,39.404,39.4588,105504.0
2022-12-09 10:15:00,43.17,43.18,43.11,43.14,189490.0,39.4588,39.468,39.404,39.4314,189490.0
2022-12-09 10:20:00,43.14,43.16,43.1,43.12,107017.0,39.4314,39.4497,39.3948,39.4131,107017.0
2022-12-09 10:25:00,43.12,43.15,43.1,43.15,204187.0,39.4131,39.4405,39.3948,39.4405,204187.0
2022-12-09 10:30:00,43.15,43.2,43.14,43.15,269857.0,39.4405,39.4862,39.4314,39.4405,269857.0
2022-12-09 10:35:00,43.15,43.24,43.13,43.23,77428.0,39.4405,39.5228,39.4223,39.5137,77428.0
2022-12-09 10:40:00,43.23,43.25,43.18,43.21,81051.0,39.5137,39.5319,39.468,39.4954,81051.0
2022-12-09 10:45:00,43.2,43.21,43.17,43.18,67787.0,39.4862,39.4954,39.4588,39.468,67787.0
2022-12-09 10:50:00,43.18,43.21,43.17,43.2,74123.0,39.468,39.4954,39.4588,39.4862,74123.0
2022-12-09 10:55:00,43.21,43.25,43.2,43.24,1202150.0,39.4954,39.5319,39.4862,39.5228,1202150.0
2022-12-09 11:00:00,43.25,43.28,43.23,43.27,423734.0,39.5319,39.5594,39.5137,39.5502,423734.0
2022-12-09 11:05:00,43.27,43.27,43.22,43.23,98742.0,39.5502,39.5502,39.5045,39.5137,98742.0
2022-12-09 11:10:00,43.22,43.23,43.2,43.22,111891.0,39.5045,39.5137,39.4862,39.5045,111891.0
2022-12-09 11:15:00,43.23,43.27,43.22,43.25,133402.0,39.5137,39.5502,39.5045,39.5319,133402.0
2022-12-09 11:20:00,43.25,43.29,43.23,43.29,80194.0,39.5319,39.5685,39.5137,39.5685,80194.0
2022-12-09 11:25:00,43.28,43.3,43.26,43.3,127142.0,39.5594,39.5776,39.5411,39.5776,127142.0
2022-12-09 11:30:00,43.3,43.34,43.28,43.31,100628.0,39.5776,39.6142,39.5594,39.5868,100628.0
2022-12-09 11:35:00,43.31,43.34,43.27,43.29,137708.0,39.5868,39.6142,39.5502,39.5685,137708.0
2022-12-09 11:40:00,43.28,43.34,43.25,43.34,104997.0,39.5594,39.6142,39.5319,39.6142,104997.0
2022-12-09 11:45:00,43.35,43.38,43.34,43.36,151990.0,39.6233,39.6508,39.6142,39.6325,151990.0
2022-12-09 11:50:00,43.36,43.38,43.35,43.35,122301.0,39.6325,39.6508,39.6233,39.6233,122301.0
2022-12-09 11:55:00,43.35,43.37,43.34,43.35,156203.0,39.6233,39.6416,39.6142,39.6233,156203.0
2022-12-09 12:00:00,43.36,43.36,43.32,43.32,262903.0,39.6325,39.6325,39.5959,39.5959,262903.0
2022-12-09 12:05:00,43.32,43.35,43.32,43.34,790176.0,39.5959,39.6233,39.5959,39.6142,790176.0
2022-12-09 12:10:00,43.34,43.37,43.34,43.36,211753.0,39.6142,39.6416,39.6142,39.6325,211753.0
2022-12-09 12:15:00,43.35,43.35,43.3,43.32,276269.0,39.6233,39.6233,39.5776,39.5959,276269.0
2022-12-09 12:20:00,43.32,43.32,43.28,43.28,474579.0,39.5959,39.5959,39.5594,39.5594,474579.0
2022-12-09 12:25:00,43.29,43.3,43.27,43.27,187494.0,39.5685,39.5776,39.5502,39.5502,187494.0
2022-12-09 12:30:00,43.28,43.31,43.28,43.3,176659.0,39.5594,39.5868,39.5594,39.5776,176659.0
2022-12-09 12:35:00,43.3,43.32,43.29,43.3,60176.0,39.5776,39.5959,39.5685,39.5776,60176.0
2022-12-09 12:40:00,43.31,43.31,43.26,43.28,126945.0,39.5868,39.5868,39.5411,39.5594,126945.0
2022-12-09 12:45:00,43.27,43.3,43.26,43.27,174767.0,39.5502,39.5776,39.5411,39.5502,174767.0
2022-12-09 12:50:00,43.27,43.29,43.26,43.28,63558.0,39.5502,39.5685,39.5411,39.5594,63558.0
2022-12-09 12:55:00,43.28,43.3,43.27,43.29,80463.0,39.5594,39.5776,39.5502,39.5685,80463.0
2022-12-09 13:00:00,43.28,43.28,43.24,43.27,115460.0,39.5594,39.5594,39.5228,39.5502,115460.0
2022-12-09 13:05:00,43.26,43.26,43.22,43.23,128899.0,39.5411,39.5411,39.5045,39.5137,128899.0
2022-12-09 13:10:00,43.23,43.25,43.21,43.24,62433.0,39.5137,39.5319,39.4954,39.5228,62433.0
2022-12-09 13:15:00,43.24,43.26,43.23,43.25,82272.0,39.5228,39.5411,39.5137,39.5319,82272.0
2022-12-09 13:20:00,43.24,43.25,43.2,43.21,51492.0,39.5228,39.5319,39.4862,39.4954,51492.0
2022-12-09 13:25:00,43.2,43.23,43.19,43.22,85232.0,39.4862,39.5137,39.4771,39.5045,85232.0
2022-12-09 13:30:00,43.23,43.25,43.21,43.23,127957.0,39.5137,39.5319,39.4954,39.5137,127957.0
2022-12-09 13:35:00,43.23,43.25,43.22,43.23,88803.0,39.5137,39.5319,39.5045,39.5137,88803.0
2022-12-09 13:40:00,43.24,43.25,43.23,43.25,83908.0,39.5228,39.5319,39.5137,39.5319,83908.0
2022-12-09 13:45:00,43.25,43.25,43.22,43.23,73969.0,39.5319,39.5319,39.5045,39.5137,73969.0
2022-12-09 13:50:00,43.23,43.25,43.21,43.23,112264.0,39.5137,39.5319,39.4954,39.5137,112264.0
2022-12-09 13:55:00,43.23,43.23,43.21,43.23,89237.0,39.5137,39.5137,39.4954,39.5137,89237.0
2022-12-09 14:00:00,43.23,43.24,43.19,43.21,70715.0,39.5137,39.5228,39.4771,39.4954,70715.0
2022-12-09 14:05:00,43.21,43.21,43.17,43.19,91446.0,39.4954,39.4954,39.4588,39.4771,91446.0
2022-12-09 14:10:00,43.18,43.2,43.16,43.2,108882.0,39.468,39.4862,39.4497,39.4862,108882.0
2022-12-09 14:15:00,43.21,43.24,43.2,43.22,93767.0,39.4954,39.5228,39.4862,39.5045,93767.0
2022-12-09 14:20:00,43.22,43.23,43.2,43.23,171014.0,39.5045,39.5137,39.4862,39.5137,171014.0
2022-12-09 14:25:00,43.23,43.25,43.22,43.24,97547.0,39.5137,39.5319,39.5045,39.5228,97547.0
2022-12-09 14:30:00,43.24,43.25,43.22,43.25,94400.0,39.5228,39.5319,39.5045,39.5319,94400.0
2022-12-09 14:35:00,43.25,43.26,43.23,43.24,139806.0,39.5319,39.5411,39.5137,39.5228,139806.0
2022-12-09 14:40:00,43.25,43.25,43.21,43.23,266532.0,39.5319,39.5319,39.4954,39.5137,266532.0
2022-12-09 14:45:00,43.23,43.25,43.22,43.24,147883.0,39.5137,39.5319,39.5045,39.5228,147883.0
2022-12-09 14:50:00,43.24,43.25,43.22,43.23,111872.0,39.5228,39.5319,39.5045,39.5137,111872.0
2022-12-09 14:55:00,43.24,43.25,43.22,43.24,144194.0,39.5228,39.5319,39.5045,39.5228,144194.0
2022-12-09 15:00:00,43.25,43.25,43.23,43.23,457402.0,39.5319,39.5319,39.5137,39.5137,457402.0
2022-12-09 15:05:00,43.24,43.26,43.22,43.23,144675.0,39.5228,39.5411,39.5045,39.5137,144675.0
2022-12-09 15:10:00,43.23,43.25,43.22,43.25,152253.0,39.5137,39.5319,39.5045,39.5319,152253.0
2022-12-09 15:15:00,43.25,43.25,43.22,43.23,253641.0,39.5319,39.5319,39.5045,39.5137,253641.0
2022-12-09 15:20:00,43.23,43.23,43.19,43.2,129915.0,39.5137,39.5137,39.4771,39.4862,129915.0
2022-12-09 15:25:00,43.2,43.2,43.17,43.17,190221.0,39.4862,39.4862,39.4588,39.4588,190221.0
2022-12-09 15:30:00,43.18,43.19,43.16,43.17,142624.0,39.468,39.4771,39.4497,39.4588,142624.0
2022-12-09 15:35:00,43.16,43.17,43.13,43.14,234918.0,39.4497,39.4588,39.4223,39.4314,234918.0
2022-12-09 15:40:00,43.14,43.14,43.1,43.11,336707.0,39.4314,39.4314,39.3948,39.404,336707.0
2022-12-09 15:45:00,43.11,43.13,43.09,43.09,157991.0,39.404,39.4223,39.3857,39.3857,157991.0
2022-12-09 15:50:00,43.09,43.09,43.02,43.06,280032.0,39.3857,39.3857,39.3217,39.3583,280032.0
2022-12-09 15:55:00,43.05,43.08,43.03,43.05,459810.0,39.3491,39.3766,39.3309,39.3491,459810.0
2022-12-12 09:30:00,43.03,43.1,43.0,43.03,336679.0,39.3309,39.3948,39.3034,39.3309,336679.0
2022-12-12 09:35:00,43.02,43.03,42.95,42.95,130625.0,39.3217,39.3309,39.2577,39.2577,130625.0
2022-12-12 09:40:00,42.96,42.97,42.93,42.95,158501.0,39.2669,39.276,39.2395,39.2577,158501.0
2022-12-12 09:45:00,42.94,42.99,42.93,42.98,287234.0,39.2486,39.2943,39.2395,39.2852,287234.0
2022-12-12 09:50:00,42.98,43.0,42.95,42.96,169512.0,39.2852,39.3034,39.2577,39.2669,169512.0
2022-12-12 09:55:00,42.97,42.99,42.95,42.98,121816.0,39.276,39.2943,39.2577,39.2852,121816.0
2022-12-12 10:00:00,42.99,43.01,42.96,42.97,176553.0,39.2943,39.3126,39.2669,39.276,176553.0
2022-12-12 10:05:00,42.97,43.02,42.96,43.01,131041.0,39.276,39.3217,39.2669,39.3126,131041.0
2022-12-12 10:10:00,43.01,43.05,42.99,43.01,198545.0,39.3126,39.3491,39.2943,39.3126,198545.0
2022-12-12 10:15:00,43.02,43.02,42.95,42.97,224389.0,39.3217,39.3217,39.2577,39.276,224389.0
2022-12-12 10:20:00,42.98,43.0,42.96,42.99,300090.0,39.2852,39.3034,39.2669,39.2943,300090.0
2022-12-12 10:25:00,42.99,43.0,42.97,42.99,507810.0,39.2943,39.3034,39.276,39.2943,507810.0
2022-12-12 10:30:00,42.98,42.99,42.96,42.98,70177.0,39.2852,39.2943,39.2669,39.2852,70177.0
2022-12-12 10:35:00,42.98,42.99,42.95,42.96,224478.0,39.2852,39.2943,39.2577,39.2669,224478.0
2022-12-12 10:40:00,42.95,42.98,42.94,42.98,75566.0,39.2577,39.2852,39.2486,39.2852,75566.0
2022-12-12 10:45:00,42.97,42.98,42.93,42.94,121883.0,39.276,39.2852,39.2395,39.2486,121883.0
2022-12-12 10:50:00,42.94,42.94,42.91,42.91,121077.0,39.2486,39.2486,39.2212,39.2212,121077.0
2022-12-12 10:55:00,42.91,42.93,42.89,42.91,163735.0,39.2212,39.2395,39.2029,39.2212,163735.0
2022-12-12 11:00:00,42.92,42.94,42.89,42.93,201961.0,39.2303,39.2486,39.2029,39.2395,201961.0
2022-12-12 11:05:00,42.93,42.98,42.92,42.98,62253.0,39.2395,39.2852,39.2303,39.2852,62253.0
2022-12-12 11:10:00,42.97,42.97,42.91,42.93,197960.0,39.276,39.276,39.2212,39.2395,197960.0
2022-12-12 11:15:00,42.93,42.93,42.91,42.93,247806.0,39.2395,39.2395,39.2212,39.2395,247806.0
2022-12-12 11:20:00,42.93,42.97,42.93,42.97,57835.0,39.2395,39.276,39.2395,39.276,57835.0
2022-12-12 11:25:00,42.97,42.99,42.96,42.97,154889.0,39.276,39.2943,39.2669,39.276,154889.0
2022-12-12 11:30:00,42.97,42.97,42.93,42.94,71593.0,39.276,39.276,39.2395,39.2486,71593.0
2022-12-12 11:35:00,42.95,42.97,42.94,42.95,133989.0,39.2577,39.276,39.2486,39.2577,133989.0
2022-12-12 11:40:00,42.95,42.96,42.93,42.94,181946.0,39.2577,39.2669,39.2395,39.2486,181946.0
2022-12-12 11:45:00,42.95,43.0,42.94,43.0,84477.0,39.2577,39.3034,39.2486,39.3034,84477.0
2022-12-12 11:50:00,42.99,43.01,42.98,42.99,31246.0,39.2943,39.3126,39.2852,39.2943,31246.0
2022-12-12 11:55:00,42.99,43.0,42.98,42.98,47383.0,39.2943,39.3034,39.2852,39.2852,47383.0
2022-12-12 12:00:00,42.99,43.02,42.97,43.01,55777.0,39.2943,39.3217,39.276,39.3126,55777.0
2022-12-12 12:05:00,43.01,43.02,42.99,43.01,56936.0,39.3126,39.3217,39.2943,39.3126,56936.0
2022-12-12 12:10:00,43.0,43.01,42.97,42.97,65622.0,39.3034,39.3126,39.276,39.276,65622.0
2022-12-12 12:15:00,42.97,43.0,42.96,43.0,138278.0,39.276,39.3034,39.2669,39.3034,138278.0
2022-12-12 12:20:00,43.0,43.0,42.96,42.96,175177.0,39.3034,39.3034,39.2669,39.2669,175177.0
2022-12-12 12:25:00,42.96,42.97,42.95,42.96,229485.0,39.2669,39.276,39.2577,39.2669,229485.0
2022-12-12 12:30:00,42.95,42.96,42.93,42.95,189688.0,39.2577,39.2669,39.2395,39.2577,189688.0
2022-12-12 12:35:00,42.95,42.96,42.94,42.96,105299.0,39.2577,39.2669,39.2486,39.2669,105299.0
2022-12-12 12:40:00,42.96,42.98,42.94,42.95,44749.0,39.2669,39.2852,39.2486,39.2577,44749.0
2022-12-12 12:45:00,42.95,42.97,42.94,42.95,233427.0,39.2577,39.276,39.2486,39.2577,233427.0
2022-12-12 12:50:00,42.95,42.98,42.94,42.98,79973.0,39.2577,39.2852,39.2486,39.2852,79973.0
2022-12-12 12:55:00,42.98,43.0,42.97,42.98,85448.0,39.2852,39.3034,39.276,39.2852,85448.0
2022-12-12 13:00:00,42.98,43.01,42.93,42.95,374642.0,39.2852,39.3126,39.2395,39.2577,374642.0
2022-12-12 13:05:00,42.95,42.97,42.93,42.97,272007.0,39.2577,39.276,39.2395,39.276,272007.0
2022-12-12 13:10:00,42.96,42.96,42.91,42.92,98845.0,39.2669,39.2669,39.2212,39.2303,98845.0
2022-12-12 13:15:00,42.91,42.95,42.91,42.92,124197.0,39.2212,39.2577,39.2212,39.2303,124197.0
2022-12-12 13:20:00,42.93,42.95,42.91,42.93,127991.0,39.2395,39.2577,39.2212,39.2395,127991.0
2022-12-12 13:25:00,42.93,42.94,42.92,42.94,48063.0,39.2395,39.2486,39.2303,39.2486,48063.0
2022-12-12 13:30:00,42.94,42.95,42.92,42.94,157827.0,39.2486,39.2577,39.2303,39.2486,157827.0
2022-12-12 13:35:00,42.94,42.95,42.92,42.93,96893.0,39.2486,39.2577,39.2303,39.2395,96893.0
2022-12-12 13:40:00,42.94,42.96,42.93,42.96,87060.0,39.2486,39.2669,39.2395,39.2669,87060.0
2022-12-12 13:45:00,42.95,42.99,42.94,42.98,164347.0,39.2577,39.2943,39.2486,39.2852,164347.0
2022-12-12 13:50:00,42.98,42.99,42.96,42.97,232416.0,39.2852,39.2943,39.2669,39.276,232416.0
2022-12-12 13:55:00,42.96,42.97,42.95,42.97,64442.0,39.2669,39.276,39.2577,39.276,64442.0
2022-12-12 14:00:00,42.97,42.98,42.93,42.94,142766.0,39.276,39.2852,39.2395,39.2486,142766.0
2022-12-12 14:05:00,42.94,42.95,42.91,42.92,401006.0,39.2486,39.2577,39.2212,39.2303,401006.0
2022-12-12 14:10:00,42.91,42.94,42.9,42.94,146943.0,39.2212,39.2486,39.212,39.2486,146943.0
2022-12-12 14:15:00,42.94,42.94,42.92,42.93,115651.0,39.2486,39.2486,39.2303,39.2395,115651.0
2022-12-12 14:20:00,42.93,42.94,42.92,42.93,104681.0,39.2395,39.2486,39.2303,39.2395,104681.0
2022-12-12 14:25:00,42.93,42.97,42.92,42.95,93080.0,39.2395,39.276,39.2303,39.2577,93080.0
2022-12-12 14:30:00,42.95,42.95,42.92,42.94,164760.0,39.2577,39.2577,39.2303,39.2486,164760.0
2022-12-12 14:35:00,42.94,42.96,42.93,42.94,182525.0,39.2486,39.2669,39.2395,39.2486,182525.0
2022-12-12 14:40:00,42.95,42.98,42.94,42.97,755763.0,39.2577,39.2852,39.2486,39.276,755763.0
2022-12-12 14:45:00,42.97,42.98,42.96,42.97,253136.0,39.276,39.2852,39.2669,39.276,253136.0
2022-12-12 14:50:00,42.96,43.01,42.96,43.01,167301.0,39.2669,39.3126,39.2669,39.3126,167301.0
2022-12-12 14:55:00,43.01,43.03,43.0,43.02,104789.0,39.3126,39.3309,39.3034,39.3217,104789.0
2022-12-12 15:00:00,43.03,43.04,43.02,43.03,237163.0,39.3309,39.34,39.3217,39.3309,237163.0
2022-12-12 15:05:00,43.03,43.08,43.02,43.07,191989.0,39.3309,39.3766,39.3217,39.3674,191989.0
2022-12-12 15:10:00,43.07,43.09,43.04,43.05,189399.0,39.3674,39.3857,39.34,39.3491,189399.0
2022-12-12 15:15:00,43.06,43.09,43.05,43.08,156326.0,39.3583,39.3857,39.3491,39.3766,156326.0
2022-12-12 15:20:00,43.08,43.13,43.07,43.13,105716.0,39.3766,39.4223,39.3674,39.4223,105716.0
2022-12-12 15:25:00,43.12,43.14,43.11,43.11,92573.0,39.4131,39.4314,39.404,39.404,92573.0
2022-12-12 15:30:00,43.12,43.15,43.11,43.14,260560.0,39.4131,39.4405,39.404,39.4314,260560.0
2022-12-12 15:35:00,43.14,43.16,43.13,43.15,237924.0,39.4314,39.4497,39.4223,39.4405,237924.0
2022-12-12 15:40:00,43.15,43.16,43.11,43.12,221855.0,39.4405,39.4497,39.404,39.4131,221855.0
2022-12-12 15:45:00,43.11,43.13,43.11,43.13,100092.0,39.404,39.4223,39.404,39.4223,100092.0
2022-12-12 15:50:00,43.12,43.15,43.12,43.13,232335.0,39.4131,39.4405,39.4131,39.4223,232335.0
2022-12-12 15:55:00,43.14,43.17,43.13,43.16,250917.0,39.4314,39.4588,39.4223,39.4497,250917.0
2022-12-13 09:30:00,44.3,44.34,44.19,44.21,294713.0,40.4917,40.5282,40.3911,40.4094,294713.0
2022-12-13 09:35:00,44.21,44.23,44.12,44.18,537739.0,40.4094,40.4277,40.3272,40.382,537739.0
2022-12-13 09:40:00,44.18,44.33,44.17,44.32,139933.0,40.382,40.5191,40.3729,40.51,139933.0
2022-12-13 09:45:00,44.31,44.37,44.3,44.32,310991.0,40.5008,40.5557,40.4917,40.51,310991.0
2022-12-13 09:50:00,44.31,44.39,44.28,44.38,113860.0,40.5008,40.5739,40.4734,40.5648,113860.0
2022-12-13 09:55:00,44.37,44.39,44.3,44.32,162585.0,40.5557,40.5739,40.4917,40.51,162585.0
2022-12-13 10:00:00,44.33,44.34,44.26,44.28,282276.0,40.5191,40.5282,40.4551,40.4734,282276.0
2022-12-13 10:05:00,44.27,44.28,44.17,44.24,157202.0,40.4643,40.4734,40.3729,40.4368,157202.0
2022-12-13 10:10:00,44.24,44.3,44.21,44.26,184601.0,40.4368,40.4917,40.4094,40.4551,184601.0
2022-12-13 10:15:00,44.27,44.27,44.16,44.2,132318.0,40.4643,40.4643,40.3637,40.4003,132318.0
2022-12-13 10:20:00,44.2,44.22,44.08,44.09,198256.0,40.4003,40.4186,40.2906,40.2997,198256.0
2022-12-13 10:25:00,44.09,44.09,44.0,44.03,133505.0,40.2997,40.2997,40.2175,40.2449,133505.0
2022-12-13 10:30:00,44.04,44.11,43.99,44.11,124545.0,40.254,40.318,40.2083,40.318,124545.0
2022-12-13 10:35:00,44.11,44.12,43.89,43.9,144941.0,40.318,40.3272,40.1169,40.1261,144941.0
2022-12-13 10:40:00,43.9,43.98,43.89,43.98,164251.0,40.1261,40.1992,40.1169,40.1992,164251.0
2022-12-13 10:45:00,43.98,44.01,43.86,43.88,203300.0,40.1992,40.2266,40.0895,40.1078,203300.0
2022-12-13 10:50:00,43.86,43.93,43.83,43.89,155602.0,40.0895,40.1535,40.0621,40.1169,155602.0
2022-12-13 10:55:00,43.89,43.91,43.84,43.87,123780.0,40.1169,40.1352,40.0712,40.0986,123780.0
2022-12-13 11:00:00,43.87,43.93,43.85,43.9,201663.0,40.0986,40.1535,40.0804,40.1261,201663.0
2022-12-13 11:05:00,43.89,43.92,43.86,43.9,124566.0,40.1169,40.1443,40.0895,40.1261,124566.0
2022-12-13 11:10:00,43.89,44.01,43.89,44.01,254055.0,40.1169,40.2266,40.1169,40.2266,254055.0
2022-12-13 11:15:00,44.0,44.02,43.94,43.97,157707.0,40.2175,40.2358,40.1626,40.19,157707.0
2022-12-13 11:20:00,43.97,43.98,43.9,43.91,126110.0,40.19,40.1992,40.1261,40.1352,126110.0
2022-12-13 11:25:00,43.91,43.97,43.88,43.96,153531.0,40.1352,40.19,40.1078,40.1809,153531.0
2022-12-13 11:30:00,43.97,44.03,43.97,43.98,245781.0,40.19,40.2449,40.19,40.1992,245781.0
2022-12-13 11:35:00,43.99,44.01,43.95,43.97,132887.0,40.2083,40.2266,40.1718,40.19,132887.0
2022-12-13 11:40:00,43.97,43.99,43.93,43.96,181132.0,40.19,40.2083,40.1535,40.1809,181132.0
2022-12-13 11:45:00,43.96,43.97,43.79,43.82,116766.0,40.1809,40.19,40.0255,40.0529,116766.0
2022-12-13 11:50:00,43.82,43.83,43.76,43.8,140574.0,40.0529,40.0621,39.9981,40.0347,140574.0
2022-12-13 11:55:00,43.78,43.84,43.75,43.84,175509.0,40.0164,40.0712,39.989,40.0712,175509.0
2022-12-13 12:00:00,43.84,43.88,43.82,43.87,128750.0,40.0712,40.1078,40.0529,40.0986,128750.0
2022-12-13 12:05:00,43.86,43.9,43.85,43.87,140455.0,40.0895,40.1261,40.0804,40.0986,140455.0
2022-12-13 12:10:00,43.86,43.87,43.78,43.82,259797.0,40.0895,40.0986,40.0164,40.0529,259797.0
2022-12-13 12:15:00,43.82,43.82,43.66,43.68,225829.0,40.0529,40.0529,39.9067,39.925,225829.0
2022-12-13 12:20:00,43.67,43.76,43.67,43.71,200303.0,39.9158,39.9981,39.9158,39.9524,200303.0
2022-12-13 12:25:00,43.72,43.75,43.69,43.72,293605.0,39.9615,39.989,39.9341,39.9615,293605.0
2022-12-13 12:30:00,43.71,43.72,43.65,43.7,179942.0,39.9524,39.9615,39.8976,39.9433,179942.0
2022-12-13 12:35:00,43.69,43.72,43.67,43.71,102694.0,39.9341,39.9615,39.9158,39.9524,102694.0
2022-12-13 12:40:00,43.71,43.72,43.65,43.69,95490.0,39.9524,39.9615,39.8976,39.9341,95490.0
2022-12-13 12:45:00,43.7,43.71,43.6,43.61,263821.0,39.9433,39.9524,39.8519,39.861,263821.0
2022-12-13 12:50:00,43.6,43.66,43.6,43.63,140368.0,39.8519,39.9067,39.8519,39.8793,140368.0
2022-12-13 12:55:00,43.63,43.67,43.63,43.66,117273.0,39.8793,39.9158,39.8793,39.9067,117273.0
2022-12-13 13:00:00,43.66,43.7,43.64,43.67,376788.0,39.9067,39.9433,39.8884,39.9158,376788.0
2022-12-13 13:05:00,43.67,43.69,43.64,43.66,153563.0,39.9158,39.9341,39.8884,39.9067,153563.0
2022-12-13 13:10:00,43.65,43.71,43.65,43.71,318772.0,39.8976,39.9524,39.8976,39.9524,318772.0
2022-12-13 13:15:00,43.71,43.79,43.7,43.77,108782.0,39.9524,40.0255,39.9433,40.0072,108782.0
2022-12-13 13:20:00,43.77,43.81,43.75,43.8,79419.0,40.0072,40.0438,39.989,40.0347,79419.0
2022-12-13 13:25:00,43.8,43.8,43.77,43.79,77839.0,40.0347,40.0347,40.0072,40.0255,77839.0
2022-12-13 13:30:00,43.79,43.84,43.78,43.78,84447.0,40.0255,40.0712,40.0164,40.0164,84447.0
2022-12-13 13:35:00,43.77,43.8,43.75,43.76,129591.0,40.0072,40.0347,39.989,39.9981,129591.0
2022-12-13 13:40:00,43.76,43.78,43.72,43.78,162873.0,39.9981,40.0164,39.9615,40.0164,162873.0
2022-12-13 13:45:00,43.78,43.78,43.71,43.74,98026.0,40.0164,40.0164,39.9524,39.9798,98026.0
2022-12-13 13:50:00,43.74,43.76,43.67,43.69,97631.0,39.9798,39.9981,39.9158,39.9341,97631.0
2022-12-13 13:55:00,43.69,43.76,43.68,43.75,199344.0,39.9341,39.9981,39.925,39.989,199344.0
2022-12-13 14:00:00,43.74,43.78,43.73,43.77,159196.0,39.9798,40.0164,39.9707,40.0072,159196.0
2022-12-13 14:05:00,43.77,43.78,43.72,43.73,132550.0,40.0072,40.0164,39.9615,39.9707,132550.0
2022-12-13 14:10:00,43.72,43.77,43.72,43.74,129895.0,39.9615,40.0072,39.9615,39.9798,129895.0
2022-12-13 14:15:00,43.75,43.77,43.72,43.73,202943.0,39.989,40.0072,39.9615,39.9707,202943.0
2022-12-13 14:20:00,43.73,43.75,43.7,43.74,94641.0,39.9707,39.989,39.9433,39.9798,94641.0
2022-12-13 14:25:00,43.75,43.77,43.73,43.76,80488.0,39.989,40.0072,39.9707,39.9981,80488.0
2022-12-13 14:30:00,43.76,43.78,43.73,43.77,254344.0,39.9981,40.0164,39.9707,40.0072,254344.0
2022-12-13 14:35:00,43.78,43.82,43.76,43.81,119163.0,40.0164,40.0529,39.9981,40.0438,119163.0
2022-12-13 14:40:00,43.82,43.9,43.8,43.88,145309.0,40.0529,40.1261,40.0347,40.1078,145309.0
2022-12-13 14:45:00,43.89,43.89,43.84,43.85,124161.0,40.1169,40.1169,40.0712,40.0804,124161.0
2022-12-13 14:50:00,43.84,43.85,43.73,43.73,340881.0,40.0712,40.0804,39.9707,39.9707,340881.0
2022-12-13 14:55:00,43.73,43.77,43.71,43.76,164287.0,39.9707,40.0072,39.9524,39.9981,164287.0
2022-12-13 15:00:00,43.76,43.76,43.65,43.66,282627.0,39.9981,39.9981,39.8976,39.9067,282627.0
2022-12-13 15:05:00,43.67,43.7,43.65,43.69,253170.0,39.9158,39.9433,39.8976,39.9341,253170.0
2022-12-13 15:10:00,43.69,43.7,43.65,43.68,318962.0,39.9341,39.9433,39.8976,39.925,318962.0
2022-12-13 15:15:00,43.68,43.77,43.68,43.76,296840.0,39.925,40.0072,39.925,39.9981,296840.0
2022-12-13 15:20:00,43.75,43.79,43.73,43.79,256660.0,39.989,40.0255,39.9707,40.0255,256660.0
2022-12-13 15:25:00,43.79,43.81,43.76,43.8,219166.0,40.0255,40.0438,39.9981,40.0347,219166.0
2022-12-13 15:30:00,43.79,43.86,43.79,43.85,233144.0,40.0255,40.0895,40.0255,40.0804,233144.0
2022-12-13 15:35:00,43.84,43.85,43.76,43.77,299760.0,40.0712,40.0804,39.9981,40.0072,299760.0
2022-12-13 15:40:00,43.77,43.81,43.76,43.8,178479.0,40.0072,40.0438,39.9981,40.0347,178479.0
2022-12-13 15:45:00,43.8,43.84,43.78,43.78,185897.0,40.0347,40.0712,40.0164,40.0164,185897.0
2022-12-13 15:50:00,43.79,43.85,43.78,43.82,243686.0,40.0255,40.0804,40.0164,40.0529,243686.0
2022-12-13 15:55:00,43.82,43.82,43.73,43.75,417544.0,40.0529,40.0529,39.9707,39.989,417544.0
2022-12-14 09:30:00,43.78,43.83,43.75,43.81,209558.0,40.0164,40.0621,39.989,40.0438,209558.0
2022-12-14 09:35:00,43.81,43.85,43.78,43.84,131271.0,40.0438,40.0804,40.0164,40.0712,131271.0
2022-12-14 09:40:00,43.84,43.88,43.82,43.87,92209.0,40.0712,40.1078,40.0529,40.0986,92209.0
2022-12-14 09:45:00,43.87,43.9,43.84,43.86,128827.0,40.0986,40.1261,40.0712,40.0895,128827.0
2022-12-14 09:50:00,43.87,43.9,43.85,43.88,73554.0,40.0986,40.1261,40.0804,40.1078,73554.0
2022-12-14 09:55:00,43.88,43.89,43.85,43.87,157302.0,40.1078,40.1169,40.0804,40.0986,157302.0
2022-12-14 10:00:00,43.87,43.88,43.83,43.87,222780.0,40.0986,40.1078,40.0621,40.0986,222780.0
2022-12-14 10:05:00,43.87,43.89,43.83,43.87,184423.0,40.0986,40.1169,40.0621,40.0986,184423.0
2022-12-14 10:10:00,43.86,43.89,43.86,43.88,114289.0,40.0895,40.1169,40.0895,40.1078,114289.0
2022-12-14 10:15:00,43.88,43.89,43.86,43.88,261387.0,40.1078,40.1169,40.0895,40.1078,261387.0
2022-12-14 10:20:00,43.88,43.89,43.83,43.84,231819.0,40.1078,40.1169,40.0621,40.0712,231819.0
2022-12-14 10:25:00,43.84,43.9,43.84,43.89,224239.0,40.0712,40.1261,40.0712,40.1169,224239.0
2022-12-14 10:30:00,43.88,43.88,43.83,43.87,179414.0,40.1078,40.1078,40.0621,40.0986,179414.0
2022-12-14 10:35:00,43.87,43.87,43.83,43.86,318006.0,40.0986,40.0986,40.0621,40.0895,318006.0
2022-12-14 10:40:00,43.86,43.92,43.85,43.91,277295.0,40.0895,40.1443,40.0804,40.1352,277295.0
2022-12-14 10:45:00,43.9,43.92,43.88,43.92,135950.0,40.1261,40.1443,40.1078,40.1443,135950.0
2022-12-14 10:50:00,43.92,43.94,43.9,43.93,451831.0,40.1443,40.1626,40.1261,40.1535,451831.0
2022-12-14 10:55:00,43.93,43.95,43.9,43.92,263103.0,40.1535,40.1718,40.1261,40.1443,263103.0
2022-12-14 11:00:00,43.92,43.95,43.91,43.93,197298.0,40.1443,40.1718,40.1352,40.1535,197298.0
2022-12-14 11:05:00,43.93,43.94,43.88,43.89,176520.0,40.1535,40.1626,40.1078,40.1169,176520.0
2022-12-14 11:10:00,43.89,43.93,43.87,43.93,293242.0,40.1169,40.1535,40.0986,40.1535,293242.0
2022-12-14 11:15:00,43.92,43.94,43.9,43.94,240386.0,40.1443,40.1626,40.1261,40.1626,240386.0
2022-12-14 11:20:00,43.93,43.97,43.92,43.97,197390.0,40.1535,40.19,40.1443,40.19,197390.0
2022-12-14 11:25:00,43.98,43.99,43.95,43.97,275678.0,40.1992,40.2083,40.1718,40.19,275678.0
2022-12-14 11:30:00,43.97,43.99,43.95,43.96,407022.0,40.19,40.2083,40.1718,40.1809,407022.0
2022-12-14 11:35:00,43.96,43.99,43.94,43.98,256426.0,40.1809,40.2083,40.1626,40.1992,256426.0
2022-12-14 11:40:00,43.98,44.01,43.97,44.0,190950.0,40.1992,40.2266,40.19,40.2175,190950.0
2022-12-14 11:45:00,43.99,44.0,43.95,43.96,293631.0,40.2083,40.2175,40.1718,40.1809,293631.0
2022-12-14 11:50:00,43.95,43.98,43.93,43.95,174967.0,40.1718,40.1992,40.1535,40.1718,174967.0
2022-12-14 11:55:00,43.95,43.96,43.93,43.94,362521.0,40.1718,40.1809,40.1535,40.1626,362521.0
2022-12-14 12:00:00,43.93,43.95,43.92,43.94,115846.0,40.1535,40.1718,40.1443,40.1626,115846.0
2022-12-14 12:05:00,43.93,43.96,43.93,43.96,118449.0,40.1535,40.1809,40.1535,40.1809,118449.0
2022-12-14 12:10:00,43.96,43.96,43.91,43.93,82550.0,40.1809,40.1809,40.1352,40.1535,82550.0
2022-12-14 12:15:00,43.94,43.97,43.93,43.97,64956.0,40.1626,40.19,40.1535,40.19,64956.0
2022-12-14 12:20:00,43.96,43.98,43.94,43.96,89327.0,40.1809,40.1992,40.1626,40.1809,89327.0
2022-12-14 12:25:00,43.95,43.96,43.88,43.92,95562.0,40.1718,40.1809,40.1078,40.1443,95562.0
2022-12-14 12:30:00,43.93,43.94,43.91,43.92,77115.0,40.1535,40.1626,40.1352,40.1443,77115.0
2022-12-14 12:35:00,43.93,43.95,43.91,43.94,121889.0,40.1535,40.1718,40.1352,40.1626,121889.0
2022-12-14 12:40:00,43.94,43.95,43.92,43.94,78826.0,40.1626,40.1718,40.1443,40.1626,78826.0
2022-12-14 12:45:00,43.93,43.94,43.92,43.93,75150.0,40.1535,40.1626,40.1443,40.1535,75150.0
2022-12-14 12:50:00,43.93,43.93,43.9,43.91,289251.0,40.1535,40.1535,40.1261,40.1352,289251.0
2022-12-14 12:55:00,43.91,43.92,43.89,43.89,68510.0,40.1352,40.1443,40.1169,40.1169,68510.0
2022-12-14 13:00:00,43.9,43.95,43.89,43.94,41964.0,40.1261,40.1718,40.1169,40.1626,41964.0
2022-12-14 13:05:00,43.95,43.97,43.94,43.97,56900.0,40.1718,40.19,40.1626,40.19,56900.0
2022-12-14 13:10:00,43.97,43.99,43.96,43.96,77118.0,40.19,40.2083,40.1809,40.1809,77118.0
2022-12-14 13:15:00,43.97,43.97,43.94,43.96,64449.0,40.19,40.19,40.1626,40.1809,64449.0
2022-12-14 13:20:00,43.96,43.99,43.95,43.98,75657.0,40.1809,40.2083,40.1718,40.1992,75657.0
2022-12-14 13:25:00,43.98,43.98,43.95,43.97,112207.0,40.1992,40.1992,40.1718,40.19,112207.0
2022-12-14 13:30:00,43.98,44.02,43.97,44.01,106615.0,40.1992,40.2358,40.19,40.2266,106615.0
2022-12-14 13:35:00,44.0,44.07,44.0,44.06,200431.0,40.2175,40.2815,40.2175,40.2723,200431.0
2022-12-14 13:40:00,44.07,44.07,44.03,44.05,105459.0,40.2815,40.2815,40.2449,40.2632,105459.0
2022-12-14 13:45:00,44.05,44.07,44.03,44.03,95746.0,40.2632,40.2815,40.2449,40.2449,95746.0
2022-12-14 13:50:00,44.03,44.06,44.02,44.05,74256.0,40.2449,40.2723,40.2358,40.2632,74256.0
2022-12-14 13:55:00,44.05,44.08,43.93,43.93,321311.0,40.2632,40.2906,40.1535,40.1535,321311.0
2022-12-14 14:00:00,43.93,43.93,43.63,43.72,442212.0,40.1535,40.1535,39.8793,39.9615,442212.0
2022-12-14 14:05:00,43.68,43.73,43.55,43.61,188044.0,39.925,39.9707,39.8062,39.861,188044.0
2022-12-14 14:10:00,43.59,43.72,43.54,43.66,294223.0,39.8427,39.9615,39.797,39.9067,294223.0
2022-12-14 14:15:00,43.66,43.73,43.61,43.68,335037.0,39.9067,39.9707,39.861,39.925,335037.0
2022-12-14 14:20:00,43.67,43.71,43.64,43.68,170836.0,39.9158,39.9524,39.8884,39.925,170836.0
2022-12-14 14:25:00,43.66,43.75,43.65,43.71,210150.0,39.9067,39.989,39.8976,39.9524,210150.0
2022-12-14 14:30:00,43.7,43.72,43.39,43.39,665747.0,39.9433,39.9615,39.6599,39.6599,665747.0
2022-12-14 14:35:00,43.4,43.51,43.39,43.48,543251.0,39.669,39.7696,39.6599,39.7422,543251.0
2022-12-14 14:40:00,43.48,43.77,43.42,43.66,567216.0,39.7422,40.0072,39.6873,39.9067,567216.0
2022-12-14 14:45:00,43.66,43.71,43.49,43.63,338490.0,39.9067,39.9524,39.7513,39.8793,338490.0
2022-12-14 14:50:00,43.63,43.7,43.54,43.67,293023.0,39.8793,39.9433,39.797,39.9158,293023.0
2022-12-14 14:55:00,43.67,43.74,43.63,43.68,589914.0,39.9158,39.9798,39.8793,39.925,589914.0
2022-12-14 15:00:00,43.68,43.87,43.65,43.85,414669.0,39.925,40.0986,39.8976,40.0804,414669.0
2022-12-14 15:05:00,43.86,43.88,43.79,43.84,253520.0,40.0895,40.1078,40.0255,40.0712,253520.0
2022-12-14 15:10:00,43.85,44.05,43.84,44.0,579418.0,40.0804,40.2632,40.0712,40.2175,579418.0
2022-12-14 15:15:00,44.0,44.01,43.84,43.91,455794.0,40.2175,40.2266,40.0712,40.1352,455794.0
2022-12-14 15:20:00,43.93,43.93,43.86,43.88,203575.0,40.1535,40.1535,40.0895,40.1078,203575.0
2022-12-14 15:25:00,43.89,43.89,43.68,43.69,234074.0,40.1169,40.1169,39.925,39.9341,234074.0
2022-12-14 15:30:00,43.68,43.71,43.62,43.66,350495.0,39.925,39.9524,39.8701,39.9067,350495.0
2022-12-14 15:35:00,43.67,43.73,43.63,43.71,430394.0,39.9158,39.9707,39.8793,39.9524,430394.0
2022-12-14 15:40:00,43.71,43.79,43.69,43.78,258995.0,39.9524,40.0255,39.9341,40.0164,258995.0
2022-12-14 15:45:00,43.78,43.8,43.73,43.77,179072.0,40.0164,40.0347,39.9707,40.0072,179072.0
2022-12-14 15:50:00,43.78,43.83,43.76,43.79,270737.0,40.0164,40.0621,39.9981,40.0255,270737.0
2022-12-14 15:55:00,43.78,43.78,43.7,43.7,360400.0,40.0164,40.0164,39.9433,39.9433,360400.0
2022-12-15 09:30:00,43.11,43.19,43.04,43.05,240130.0,39.404,39.4771,39.34,39.3491,240130.0
2022-12-15 09:35:00,43.06,43.08,42.97,43.07,101624.0,39.3583,39.3766,39.276,39.3674,101624.0
2022-12-15 09:40:00,43.05,43.07,43.0,43.06,151985.0,39.3491,39.3674,39.3034,39.3583,151985.0
2022-12-15 09:45:00,43.06,43.08,42.92,42.95,171014.0,39.3583,39.3766,39.2303,39.2577,171014.0
2022-12-15 09:50:00,42.96,43.01,42.93,42.97,113150.0,39.2669,39.3126,39.2395,39.276,113150.0
2022-12-15 09:55:00,42.97,42.98,42.85,42.89,169223.0,39.276,39.2852,39.1663,39.2029,169223.0
2022-12-15 10:00:00,42.88,42.89,42.76,42.77,158195.0,39.1938,39.2029,39.0841,39.0932,158195.0
2022-12-15 10:05:00,42.77,42.79,42.73,42.73,234755.0,39.0932,39.1115,39.0566,39.0566,234755.0
2022-12-15 10:10:00,42.73,42.78,42.7,42.75,311373.0,39.0566,39.1023,39.0292,39.0749,311373.0
2022-12-15 10:15:00,42.73,42.81,42.72,42.78,183920.0,39.0566,39.1298,39.0475,39.1023,183920.0
2022-12-15 10:20:00,42.78,42.8,42.72,42.76,60727.0,39.1023,39.1206,39.0475,39.0841,60727.0
2022-12-15 10:25:00,42.76,42.77,42.71,42.75,82056.0,39.0841,39.0932,39.0384,39.0749,82056.0
2022-12-15 10:30:00,42.74,42.76,42.67,42.74,139487.0,39.0658,39.0841,39.0018,39.0658,139487.0
2022-12-15 10:35:00,42.74,42.82,42.74,42.82,92056.0,39.0658,39.1389,39.0658,39.1389,92056.0
2022-12-15 10:40:00,42.82,42.82,42.79,42.8,48124.0,39.1389,39.1389,39.1115,39.1206,48124.0
2022-12-15 10:45:00,42.8,42.81,42.72,42.72,68359.0,39.1206,39.1298,39.0475,39.0475,68359.0
2022-12-15 10:50:00,42.73,42.75,42.71,42.75,77806.0,39.0566,39.0749,39.0384,39.0749,77806.0
2022-12-15 10:55:00,42.75,42.77,42.73,42.76,92319.0,39.0749,39.0932,39.0566,39.0841,92319.0
2022-12-15 11:00:00,42.76,42.79,42.75,42.75,238030.0,39.0841,39.1115,39.0749,39.0749,238030.0
2022-12-15 11:05:00,42.75,42.75,42.7,42.71,162618.0,39.0749,39.0749,39.0292,39.0384,162618.0
2022-12-15 11:10:00,42.72,42.72,42.63,42.64,100062.0,39.0475,39.0475,38.9652,38.9744,100062.0
2022-12-15 11:15:00,42.65,42.67,42.59,42.65,259038.0,38.9835,39.0018,38.9287,38.9835,259038.0
2022-12-15 11:20:00,42.65,42.65,42.58,42.59,72225.0,38.9835,38.9835,38.9195,38.9287,72225.0
2022-12-15 11:25:00,42.59,42.63,42.57,42.62,188345.0,38.9287,38.9652,38.9104,38.9561,188345.0
2022-12-15 11:30:00,42.63,42.65,42.56,42.62,238138.0,38.9652,38.9835,38.9013,38.9561,238138.0
2022-12-15 11:35:00,42.62,42.64,42.59,42.63,152165.0,38.9561,38.9744,38.9287,38.9652,152165.0
2022-12-15 11:40:00,42.63,42.63,42.56,42.57,141605.0,38.9652,38.9652,38.9013,38.9104,141605.0
2022-12-15 11:45:00,42.58,42.62,42.56,42.57,109704.0,38.9195,38.9561,38.9013,38.9104,109704.0
2022-12-15 11:50:00,42.57,42.61,42.54,42.6,136259.0,38.9104,38.947,38.883,38.9378,136259.0
2022-12-15 11:55:00,42.61,42.62,42.58,42.59,81432.0,38.947,38.9561,38.9195,38.9287,81432.0
2022-12-15 12:00:00,42.59,42.64,42.58,42.59,101043.0,38.9287,38.9744,38.9195,38.9287,101043.0
2022-12-15 12:05:00,42.59,42.61,42.54,42.55,275424.0,38.9287,38.947,38.883,38.8921,275424.0
2022-12-15 12:10:00,42.55,42.57,42.52,42.55,92069.0,38.8921,38.9104,38.8647,38.8921,92069.0
2022-12-15 12:15:00,42.55,42.59,42.54,42.57,79993.0,38.8921,38.9287,38.883,38.9104,79993.0
2022-12-15 12:20:00,42.56,42.57,42.53,42.54,88388.0,38.9013,38.9104,38.8738,38.883,88388.0
2022-12-15 12:25:00,42.55,42.58,42.54,42.58,411832.0,38.8921,38.9195,38.883,38.9195,411832.0
2022-12-15 12:30:00,42.58,42.62,42.57,42.61,130656.0,38.9195,38.9561,38.9104,38.947,130656.0
2022-12-15 12:35:00,42.61,42.63,42.56,42.58,94579.0,38.947,38.9652,38.9013,38.9195,94579.0
2022-12-15 12:40:00,42.58,42.59,42.55,42.56,247525.0,38.9195,38.9287,38.8921,38.9013,247525.0
2022-12-15 12:45:00,42.55,42.57,42.51,42.54,41937.0,38.8921,38.9104,38.8556,38.883,41937.0
2022-12-15 12:50:00,42.53,42.55,42.51,42.52,131193.0,38.8738,38.8921,38.8556,38.8647,131193.0
2022-12-15 12:55:00,42.51,42.51,42.47,42.47,61754.0,38.8556,38.8556,38.819,38.819,61754.0
2022-12-15 13:00:00,42.48,42.49,42.45,42.46,136119.0,38.8281,38.8373,38.8007,38.8099,136119.0
2022-12-15 13:05:00,42.46,42.47,42.43,42.44,82901.0,38.8099,38.819,38.7824,38.7916,82901.0
2022-12-15 13:10:00,42.43,42.48,42.42,42.46,297472.0,38.7824,38.8281,38.7733,38.8099,297472.0
2022-12-15 13:15:00,42.46,42.49,42.46,42.48,195952.0,38.8099,38.8373,38.8099,38.8281,195952.0
2022-12-15 13:20:00,42.47,42.5,42.46,42.48,403956.0,38.819,38.8464,38.8099,38.8281,403956.0
2022-12-15 13:25:00,42.47,42.49,42.46,42.48,82583.0,38.819,38.8373,38.8099,38.8281,82583.0
2022-12-15 13:30:00,42.48,42.49,42.46,42.48,89576.0,38.8281,38.8373,38.8099,38.8281,89576.0
2022-12-15 13:35:00,42.49,42.52,42.47,42.51,121486.0,38.8373,38.8647,38.819,38.8556,121486.0
2022-12-15 13:40:00,42.52,42.52,42.48,42.5,152783.0,38.8647,38.8647,38.8281,38.8464,152783.0
2022-12-15 13:45:00,42.5,42.53,42.49,42.52,134981.0,38.8464,38.8738,38.8373,38.8647,134981.0
2022-12-15 13:50:00,42.52,42.52,42.49,42.5,130195.0,38.8647,38.8647,38.8373,38.8464,130195.0
2022-12-15 13:55:00,42.5,42.54,42.5,42.54,150836.0,38.8464,38.883,38.8464,38.883,150836.0
2022-12-15 14:00:00,42.53,42.57,42.52,42.54,495749.0,38.8738,38.9104,38.8647,38.883,495749.0
2022-12-15 14:05:00,42.54,42.55,42.51,42.52,152554.0,38.883,38.8921,38.8556,38.8647,152554.0
2022-12-15 14:10:00,42.52,42.54,42.51,42.53,181058.0,38.8647,38.883,38.8556,38.8738,181058.0
2022-12-15 14:15:00,42.53,42.54,42.51,42.54,142080.0,38.8738,38.883,38.8556,38.883,142080.0
2022-12-15 14:20:00,42.54,42.54,42.52,42.54,140539.0,38.883,38.883,38.8647,38.883,140539.0
2022-12-15 14:25:00,42.54,42.54,42.51,42.52,163254.0,38.883,38.883,38.8556,38.8647,163254.0
2022-12-15 14:30:00,42.53,42.56,42.53,42.56,156231.0,38.8738,38.9013,38.8738,38.9013,156231.0
2022-12-15 14:35:00,42.56,42.61,42.54,42.59,190940.0,38.9013,38.947,38.883,38.9287,190940.0
2022-12-15 14:40:00,42.59,42.61,42.58,42.61,129155.0,38.9287,38.947,38.9195,38.947,129155.0
2022-12-15 14:45:00,42.61,42.62,42.57,42.59,221236.0,38.947,38.9561,38.9104,38.9287,221236.0
2022-12-15 14:50:00,42.6,42.62,42.56,42.62,179602.0,38.9378,38.9561,38.9013,38.9561,179602.0
2022-12-15 14:55:00,42.62,42.64,42.6,42.64,192413.0,38.9561,38.9744,38.9378,38.9744,192413.0
2022-12-15 15:00:00,42.63,42.67,42.63,42.65,296348.0,38.9652,39.0018,38.9652,38.9835,296348.0
2022-12-15 15:05:00,42.65,42.68,42.63,42.68,157643.0,38.9835,39.0109,38.9652,39.0109,157643.0
2022-12-15 15:10:00,42.67,42.68,42.59,42.6,327137.0,39.0018,39.0109,38.9287,38.9378,327137.0
2022-12-15 15:15:00,42.61,42.62,42.58,42.59,284422.0,38.947,38.9561,38.9195,38.9287,284422.0
2022-12-15 15:20:00,42.59,42.63,42.58,42.61,178683.0,38.9287,38.9652,38.9195,38.947,178683.0
2022-12-15 15:25:00,42.6,42.65,42.6,42.64,276286.0,38.9378,38.9835,38.9378,38.9744,276286.0
2022-12-15 15:30:00,42.64,42.65,42.61,42.65,118423.0,38.9744,38.9835,38.947,38.9835,118423.0
2022-12-15 15:35:00,42.65,42.65,42.59,42.6,138752.0,38.9835,38.9835,38.9287,38.9378,138752.0
2022-12-15 15:40:00,42.61,42.62,42.57,42.57,540991.0,38.947,38.9561,38.9104,38.9104,540991.0
2022-12-15 15:45:00,42.58,42.59,42.55,42.55,232491.0,38.9195,38.9287,38.8921,38.8921,232491.0
2022-12-15 15:50:00,42.56,42.6,42.56,42.59,244209.0,38.9013,38.9378,38.9013,38.9287,244209.0
2022-12-15 15:55:00,42.59,42.6,42.57,42.57,287320.0,38.9287,38.9378,38.9104,38.9104,287320.0
2022-12-16 09:30:00,42.24,42.36,42.24,42.33,248341.0,38.6088,38.7185,38.6088,38.691,248341.0
2022-12-16 09:35:00,42.33,42.37,42.27,42.27,196947.0,38.691,38.7276,38.6362,38.6362,196947.0
2022-12-16 09:40:00,42.27,42.34,42.24,42.33,204908.0,38.6362,38.7002,38.6088,38.691,204908.0
2022-12-16 09:45:00,42.34,42.45,42.34,42.44,225363.0,38.7002,38.8007,38.7002,38.7916,225363.0
2022-12-16 09:50:00,42.46,42.46,42.38,42.43,521247.0,38.8099,38.8099,38.7367,38.7824,521247.0
2022-12-16 09:55:00,42.43,42.47,42.39,42.44,63301.0,38.7824,38.819,38.7459,38.7916,63301.0
2022-12-16 10:00:00,42.43,42.43,42.29,42.3,123510.0,38.7824,38.7824,38.6545,38.6636,123510.0
2022-12-16 10:05:00,42.3,42.32,42.2,42.21,233223.0,38.6636,38.6819,38.5722,38.5813,233223.0
2022-12-16 10:10:00,42.2,42.22,42.15,42.16,221887.0,38.5722,38.5905,38.5265,38.5356,221887.0
2022-12-16 10:15:00,42.15,42.19,42.14,42.18,241243.0,38.5265,38.5631,38.5174,38.5539,241243.0
2022-12-16 10:20:00,42.18,42.19,42.14,42.15,96692.0,38.5539,38.5631,38.5174,38.5265,96692.0
2022-12-16 10:25:00,42.14,42.18,42.12,42.13,135848.0,38.5174,38.5539,38.4991,38.5082,135848.0
2022-12-16 10:30:00,42.13,42.18,42.08,42.1,127884.0,38.5082,38.5539,38.4625,38.4808,127884.0
2022-12-16 10:35:00,42.1,42.15,42.06,42.13,180577.0,38.4808,38.5265,38.4442,38.5082,180577.0
2022-12-16 10:40:00,42.12,42.2,42.11,42.18,160356.0,38.4991,38.5722,38.4899,38.5539,160356.0
2022-12-16 10:45:00,42.19,42.21,42.14,42.19,163102.0,38.5631,38.5813,38.5174,38.5631,163102.0
2022-12-16 10:50:00,42.18,42.2,42.15,42.18,388241.0,38.5539,38.5722,38.5265,38.5539,388241.0
2022-12-16 10:55:00,42.18,42.2,42.16,42.19,286789.0,38.5539,38.5722,38.5356,38.5631,286789.0
2022-12-16 11:00:00,42.2,42.21,42.18,42.2,92462.0,38.5722,38.5813,38.5539,38.5722,92462.0
2022-12-16 11:05:00,42.2,42.24,42.19,42.2,204291.0,38.5722,38.6088,38.5631,38.5722,204291.0
2022-12-16 11:10:00,42.19,42.27,42.16,42.27,301815.0,38.5631,38.6362,38.5356,38.6362,301815.0
2022-12-16 11:15:00,42.27,42.28,42.24,42.24,159061.0,38.6362,38.6453,38.6088,38.6088,159061.0
2022-12-16 11:20:00,42.25,42.26,42.18,42.18,152665.0,38.6179,38.6271,38.5539,38.5539,152665.0
2022-12-16 11:25:00,42.19,42.23,42.17,42.17,246441.0,38.5631,38.5996,38.5448,38.5448,246441.0
2022-12-16 11:30:00,42.18,42.26,42.18,42.21,126087.0,38.5539,38.6271,38.5539,38.5813,126087.0
2022-12-16 11:35:00,42.21,42.23,42.18,42.22,126100.0,38.5813,38.5996,38.5539,38.5905,126100.0
2022-12-16 11:40:00,42.21,42.24,42.17,42.17,108622.0,38.5813,38.6088,38.5448,38.5448,108622.0
2022-12-16 11:45:00,42.18,42.2,42.12,42.13,169364.0,38.5539,38.5722,38.4991,38.5082,169364.0
2022-12-16 11:50:00,42.14,42.21,42.13,42.18,155697.0,38.5174,38.5813,38.5082,38.5539,155697.0
2022-12-16 11:55:00,42.19,42.19,42.12,42.14,147361.0,38.5631,38.5631,38.4991,38.5174,147361.0
2022-12-16 12:00:00,42.14,42.19,42.13,42.19,124153.0,38.5174,38.5631,38.5082,38.5631,124153.0
2022-12-16 12:05:00,42.19,42.19,42.15,42.16,170702.0,38.5631,38.5631,38.5265,38.5356,170702.0
2022-12-16 12:10:00,42.16,42.19,42.14,42.15,502423.0,38.5356,38.5631,38.5174,38.5265,502423.0
2022-12-16 12:15:00,42.15,42.2,42.13,42.2,125781.0,38.5265,38.5722,38.5082,38.5722,125781.0
2022-12-16 12:20:00,42.19,42.2,42.15,42.18,135428.0,38.5631,38.5722,38.5265,38.5539,135428.0
2022-12-16 12:25:00,42.18,42.2,42.16,42.2,92556.0,38.5539,38.5722,38.5356,38.5722,92556.0
2022-12-16 12:30:00,42.19,42.21,42.18,42.2,118106.0,38.5631,38.5813,38.5539,38.5722,118106.0
2022-12-16 12:35:00,42.2,42.26,42.19,42.22,95759.0,38.5722,38.6271,38.5631,38.5905,95759.0
2022-12-16 12:40:00,42.21,42.22,42.16,42.16,92926.0,38.5813,38.5905,38.5356,38.5356,92926.0
2022-12-16 12:45:00,42.16,42.19,42.16,42.18,45562.0,38.5356,38.5631,38.5356,38.5539,45562.0
2022-12-16 12:50:00,42.18,42.19,42.15,42.16,189248.0,38.5539,38.5631,38.5265,38.5356,189248.0
2022-12-16 12:55:00,42.15,42.16,42.13,42.14,70416.0,38.5265,38.5356,38.5082,38.5174,70416.0
2022-12-16 13:00:00,42.14,42.16,42.13,42.15,123811.0,38.5174,38.5356,38.5082,38.5265,123811.0
2022-12-16 13:05:00,42.16,42.17,42.14,42.17,184650.0,38.5356,38.5448,38.5174,38.5448,184650.0
2022-12-16 13:10:00,42.17,42.19,42.15,42.17,122424.0,38.5448,38.5631,38.5265,38.5448,122424.0
2022-12-16 13:15:00,42.16,42.19,42.16,42.16,114175.0,38.5356,38.5631,38.5356,38.5356,114175.0
2022-12-16 13:20:00,42.16,42.18,42.15,42.16,121964.0,38.5356,38.5539,38.5265,38.5356,121964.0
2022-12-16 13:25:00,42.16,42.17,42.15,42.16,69178.0,38.5356,38.5448,38.5265,38.5356,69178.0
2022-12-16 13:30:00,42.16,42.21,42.15,42.2,94736.0,38.5356,38.5813,38.5265,38.5722,94736.0
2022-12-16 13:35:00,42.19,42.22,42.18,42.19,61508.0,38.5631,38.5905,38.5539,38.5631,61508.0
2022-12-16 13:40:00,42.19,42.22,42.18,42.2,106253.0,38.5631,38.5905,38.5539,38.5722,106253.0
2022-12-16 13:45:00,42.2,42.23,42.19,42.23,123571.0,38.5722,38.5996,38.5631,38.5996,123571.0
2022-12-16 13:50:00,42.22,42.23,42.19,42.21,306630.0,38.5905,38.5996,38.5631,38.5813,306630.0
2022-12-16 13:55:00,42.21,42.22,42.19,42.21,124655.0,38.5813,38.5905,38.5631,38.5813,124655.0
2022-12-16 14:00:00,42.21,42.23,42.19,42.21,162202.0,38.5813,38.5996,38.5631,38.5813,162202.0
2022-12-16 14:05:00,42.21,42.22,42.19,42.2,39043.0,38.5813,38.5905,38.5631,38.5722,39043.0
2022-12-16 14:10:00,42.21,42.24,42.2,42.24,150108.0,38.5813,38.6088,38.5722,38.6088,150108.0
2022-12-16 14:15:00,42.23,42.25,42.21,42.22,99335.0,38.5996,38.6179,38.5813,38.5905,99335.0
2022-12-16 14:20:00,42.22,42.22,42.18,42.19,51829.0,38.5905,38.5905,38.5539,38.5631,51829.0
2022-12-16 14:25:00,42.19,42.2,42.17,42.19,72907.0,38.5631,38.5722,38.5448,38.5631,72907.0
2022-12-16 14:30:00,42.19,42.19,42.15,42.15,91364.0,38.5631,38.5631,38.5265,38.5265,91364.0
2022-12-16 14:35:00,42.16,42.18,42.15,42.16,85419.0,38.5356,38.5539,38.5265,38.5356,85419.0
2022-12-16 14:40:00,42.16,42.18,42.15,42.16,221155.0,38.5356,38.5539,38.5265,38.5356,221155.0
2022-12-16 14:45:00,42.16,42.18,42.15,42.18,125484.0,38.5356,38.5539,38.5265,38.5539,125484.0
2022-12-16 14:50:00,42.19,42.22,42.18,42.22,187030.0,38.5631,38.5905,38.5539,38.5905,187030.0
2022-12-16 14:55:00,42.22,42.28,42.21,42.25,78873.0,38.5905,38.6453,38.5813,38.6179,78873.0
2022-12-16 15:00:00,42.24,42.26,42.23,42.24,75039.0,38.6088,38.6271,38.5996,38.6088,75039.0
2022-12-16 15:05:00,42.23,42.24,42.19,42.2,134656.0,38.5996,38.6088,38.5631,38.5722,134656.0
2022-12-16 15:10:00,42.21,42.28,42.19,42.27,541265.0,38.5813,38.6453,38.5631,38.6362,541265.0
2022-12-16 15:15:00,42.27,42.33,42.27,42.29,207856.0,38.6362,38.691,38.6362,38.6545,207856.0
2022-12-16 15:20:00,42.29,42.32,42.28,42.3,274073.0,38.6545,38.6819,38.6453,38.6636,274073.0
2022-12-16 15:25:00,42.3,42.32,42.28,42.31,281623.0,38.6636,38.6819,38.6453,38.6728,281623.0
2022-12-16 15:30:00,42.32,42.36,42.31,42.33,239333.0,38.6819,38.7185,38.6728,38.691,239333.0
2022-12-16 15:35:00,42.34,42.35,42.31,42.33,155433.0,38.7002,38.7093,38.6728,38.691,155433.0
2022-12-16 15:40:00,42.33,42.35,42.32,42.32,301603.0,38.691,38.7093,38.6819,38.6819,301603.0
2022-12-16 15:45:00,42.32,42.35,42.3,42.31,128901.0,38.6819,38.7093,38.6636,38.6728,128901.0
2022-12-16 15:50:00,42.3,42.32,42.25,42.31,257610.0,38.6636,38.6819,38.6179,38.6728,257610.0
2022-12-16 15:55:00,42.3,42.33,42.24,42.25,934773.0,38.6636,38.691,38.6088,38.6179,934773.0
2022-12-19 09:30:00,41.91,41.94,41.88,41.91,633876.0,38.7572,38.785,38.7295,38.7572,633876.0
2022-12-19 09:35:00,41.91,41.96,41.9,41.93,126874.0,38.7572,38.8035,38.748,38.7757,126874.0
2022-12-19 09:40:00,41.92,41.94,41.88,41.91,146742.0,38.7665,38.785,38.7295,38.7572,146742.0
2022-12-19 09:45:00,41.91,41.92,41.81,41.84,335558.0,38.7572,38.7665,38.6648,38.6925,335558.0
2022-12-19 09:50:00,41.84,41.87,41.82,41.83,278366.0,38.6925,38.7203,38.674,38.6833,278366.0
2022-12-19 09:55:00,41.82,41.86,41.81,41.86,312988.0,38.674,38.711,38.6648,38.711,312988.0
2022-12-19 10:00:00,41.86,41.89,41.84,41.85,592236.0,38.711,38.7387,38.6925,38.7018,592236.0
2022-12-19 10:05:00,41.86,41.86,41.83,41.85,160545.0,38.711,38.711,38.6833,38.7018,160545.0
2022-12-19 10:10:00,41.84,41.9,41.84,41.89,161564.0,38.6925,38.748,38.6925,38.7387,161564.0
2022-12-19 10:15:00,41.89,41.91,41.87,41.91,139650.0,38.7387,38.7572,38.7203,38.7572,139650.0
2022-12-19 10:20:00,41.91,41.97,41.9,41.95,219103.0,38.7572,38.8127,38.748,38.7942,219103.0
2022-12-19 10:25:00,41.96,41.96,41.92,41.94,103204.0,38.8035,38.8035,38.7665,38.785,103204.0
2022-12-19 10:30:00,41.95,41.95,41.87,41.89,119829.0,38.7942,38.7942,38.7203,38.7387,119829.0
2022-12-19 10:35:00,41.89,41.89,41.83,41.83,128698.0,38.7387,38.7387,38.6833,38.6833,128698.0
2022-12-19 10:40:00,41.83,41.86,41.82,41.82,215001.0,38.6833,38.711,38.674,38.674,215001.0
2022-12-19 10:45:00,41.83,41.83,41.78,41.79,515143.0,38.6833,38.6833,38.637,38.6463,515143.0
2022-12-19 10:50:00,41.79,41.79,41.73,41.74,366499.0,38.6463,38.6463,38.5908,38.6,366499.0
2022-12-19 10:55:00,41.74,41.74,41.71,41.71,177256.0,38.6,38.6,38.5723,38.5723,177256.0
2022-12-19 11:00:00,41.72,41.72,41.69,41.71,204420.0,38.5815,38.5815,38.5538,38.5723,204420.0
2022-12-19 11:05:00,41.72,41.73,41.7,41.72,305640.0,38.5815,38.5908,38.563,38.5815,305640.0
2022-12-19 11:10:00,41.73,41.76,41.72,41.73,169613.0,38.5908,38.6185,38.5815,38.5908,169613.0
2022-12-19 11:15:00,41.74,41.77,41.73,41.77,204415.0,38.6,38.6278,38.5908,38.6278,204415.0
2022-12-19 11:20:00,41.77,41.8,41.74,41.8,161784.0,38.6278,38.6555,38.6,38.6555,161784.0
2022-12-19 11:25:00,41.8,41.81,41.77,41.8,648934.0,38.6555,38.6648,38.6278,38.6555,648934.0
2022-12-19 11:30:00,41.8,41.82,41.74,41.76,281355.0,38.6555,38.674,38.6,38.6185,281355.0
2022-12-19 11:35:00,41.76,41.77,41.74,41.76,236753.0,38.6185,38.6278,38.6,38.6185,236753.0
2022-12-19 11:40:00,41.76,41.78,41.73,41.77,221744.0,38.6185,38.637,38.5908,38.6278,221744.0
2022-12-19 11:45:00,41.77,41.81,41.77,41.79,131494.0,38.6278,38.6648,38.6278,38.6463,131494.0
2022-12-19 11:50:00,41.8,41.81,41.78,41.8,154267.0,38.6555,38.6648,38.637,38.6555,154267.0
2022-12-19 11:55:00,41.8,41.8,41.77,41.78,132340.0,38.6555,38.6555,38.6278,38.637,132340.0
2022-12-19 12:00:00,41.77,41.81,41.76,41.79,144339.0,38.6278,38.6648,38.6185,38.6463,144339.0
2022-12-19 12:05:00,41.8,41.82,41.78,41.8,51922.0,38.6555,38.674,38.637,38.6555,51922.0
2022-12-19 12:10:00,41.8,41.83,41.78,41.82,432136.0,38.6555,38.6833,38.637,38.674,432136.0
2022-12-19 12:15:00,41.82,41.83,41.78,41.81,85939.0,38.674,38.6833,38.637,38.6648,85939.0
2022-12-19 12:20:00,41.81,41.82,41.79,41.8,146569.0,38.6648,38.674,38.6463,38.6555,146569.0
2022-12-19 12:25:00,41.8,41.81,41.78,41.8,235944.0,38.6555,38.6648,38.637,38.6555,235944.0
2022-12-19 12:30:00,41.79,41.8,41.77,41.78,75441.0,38.6463,38.6555,38.6278,38.637,75441.0
2022-12-19 12:35:00,41.77,41.81,41.77,41.8,67553.0,38.6278,38.6648,38.6278,38.6555,67553.0
2022-12-19 12:40:00,41.8,41.8,41.77,41.79,90031.0,38.6555,38.6555,38.6278,38.6463,90031.0
2022-12-19 12:45:00,41.78,41.82,41.77,41.82,142411.0,38.637,38.674,38.6278,38.674,142411.0
2022-12-19 12:50:00,41.82,41.84,41.81,41.83,102443.0,38.674,38.6925,38.6648,38.6833,102443.0
2022-12-19 12:55:00,41.83,41.83,41.79,41.8,78520.0,38.6833,38.6833,38.6463,38.6555,78520.0
2022-12-19 13:00:00,41.81,41.82,41.78,41.8,124361.0,38.6648,38.674,38.637,38.6555,124361.0
2022-12-19 13:05:00,41.8,41.81,41.77,41.78,158446.0,38.6555,38.6648,38.6278,38.637,158446.0
2022-12-19 13:10:00,41.78,41.81,41.78,41.8,118867.0,38.637,38.6648,38.637,38.6555,118867.0
2022-12-19 13:15:00,41.8,41.81,41.77,41.78,93649.0,38.6555,38.6648,38.6278,38.637,93649.0
2022-12-19 13:20:00,41.78,41.8,41.77,41.79,79429.0,38.637,38.6555,38.6278,38.6463,79429.0
2022-12-19 13:25:00,41.79,41.81,41.76,41.77,136930.0,38.6463,38.6648,38.6185,38.6278,136930.0
2022-12-19 13:30:00,41.77,41.78,41.75,41.76,125211.0,38.6278,38.637,38.6093,38.6185,125211.0
2022-12-19 13:35:00,41.75,41.77,41.74,41.75,88229.0,38.6093,38.6278,38.6,38.6093,88229.0
2022-12-19 13:40:00,41.76,41.76,41.71,41.71,158470.0,38.6185,38.6185,38.5723,38.5723,158470.0
2022-12-19 13:45:00,41.71,41.73,41.7,41.73,90052.0,38.5723,38.5908,38.563,38.5908,90052.0
2022-12-19 13:50:00,41.72,41.73,41.71,41.72,70878.0,38.5815,38.5908,38.5723,38.5815,70878.0
2022-12-19 13:55:00,41.72,41.72,41.68,41.69,56083.0,38.5815,38.5815,38.5445,38.5538,56083.0
2022-12-19 14:00:00,41.68,41.69,41.61,41.63,187019.0,38.5445,38.5538,38.4798,38.4983,187019.0
2022-12-19 14:05:00,41.63,41.67,41.62,41.65,149809.0,38.4983,38.5353,38.4891,38.5168,149809.0
2022-12-19 14:10:00,41.65,41.66,41.62,41.63,86535.0,38.5168,38.5261,38.4891,38.4983,86535.0
2022-12-19 14:15:00,41.63,41.64,41.61,41.62,167430.0,38.4983,38.5076,38.4798,38.4891,167430.0
2022-12-19 14:20:00,41.62,41.65,41.6,41.61,216321.0,38.4891,38.5168,38.4706,38.4798,216321.0
2022-12-19 14:25:00,41.61,41.62,41.58,41.59,199259.0,38.4798,38.4891,38.4521,38.4613,199259.0
2022-12-19 14:30:00,41.59,41.63,41.58,41.63,229286.0,38.4613,38.4983,38.4521,38.4983,229286.0
2022-12-19 14:35:00,41.63,41.63,41.6,41.62,170873.0,38.4983,38.4983,38.4706,38.4891,170873.0
2022-12-19 14:40:00,41.62,41.62,41.58,41.61,253628.0,38.4891,38.4891,38.4521,38.4798,253628.0
2022-12-19 14:45:00,41.62,41.64,41.58,41.59,246075.0,38.4891,38.5076,38.4521,38.4613,246075.0
2022-12-19 14:50:00,41.59,41.59,41.54,41.55,388029.0,38.4613,38.4613,38.4151,38.4243,388029.0
2022-12-19 14:55:00,41.55,41.59,41.55,41.57,134868.0,38.4243,38.4613,38.4243,38.4428,134868.0
2022-12-19 15:00:00,41.58,41.59,41.54,41.57,164974.0,38.4521,38.4613,38.4151,38.4428,164974.0
2022-12-19 15:05:00,41.57,41.6,41.57,41.59,184286.0,38.4428,38.4706,38.4428,38.4613,184286.0
2022-12-19 15:10:00,41.6,41.6,41.57,41.58,947209.0,38.4706,38.4706,38.4428,38.4521,947209.0
2022-12-19 15:15:00,41.57,41.61,41.57,41.61,436224.0,38.4428,38.4798,38.4428,38.4798,436224.0
2022-12-19 15:20:00,41.61,41.62,41.58,41.59,196295.0,38.4798,38.4891,38.4521,38.4613,196295.0
2022-12-19 15:25:00,41.6,41.62,41.59,41.61,153631.0,38.4706,38.4891,38.4613,38.4798,153631.0
2022-12-19 15:30:00,41.6,41.63,41.6,41.62,188880.0,38.4706,38.4983,38.4706,38.4891,188880.0
2022-12-19 15:35:00,41.62,41.63,41.6,41.6,340358.0,38.4891,38.4983,38.4706,38.4706,340358.0
2022-12-19 15:40:00,41.6,41.62,41.58,41.61,316369.0,38.4706,38.4891,38.4521,38.4798,316369.0
2022-12-19 15:45:00,41.62,41.64,41.61,41.63,299196.0,38.4891,38.5076,38.4798,38.4983,299196.0
2022-12-19 15:50:00,41.63,41.66,41.63,41.66,236299.0,38.4983,38.5261,38.4983,38.5261,236299.0
2022-12-19 15:55:00,41.66,41.69,41.65,41.65,413359.0,38.5261,38.5538,38.5168,38.5168,413359.0
2022-12-20 09:30:00,41.75,41.8,41.73,41.79,491612.0,38.6093,38.6555,38.5908,38.6463,491612.0
2022-12-20 09:35:00,41.79,41.83,41.77,41.83,401529.0,38.6463,38.6833,38.6278,38.6833,401529.0
2022-12-20 09:40:00,41.83,41.84,41.73,41.74,165650.0,38.6833,38.6925,38.5908,38.6,165650.0
2022-12-20 09:45:00,41.75,41.75,41.69,41.73,293471.0,38.6093,38.6093,38.5538,38.5908,293471.0
2022-12-20 09:50:00,41.73,41.78,41.71,41.78,242527.0,38.5908,38.637,38.5723,38.637,242527.0
2022-12-20 09:55:00,41.78,41.87,41.76,41.86,124206.0,38.637,38.7203,38.6185,38.711,124206.0
2022-12-20 10:00:00,41.86,41.92,41.85,41.9,217862.0,38.711,38.7665,38.7018,38.748,217862.0
2022-12-20 10:05:00,41.9,41.97,41.9,41.94,97912.0,38.748,38.8127,38.748,38.785,97912.0
2022-12-20 10:10:00,41.94,42.0,41.91,41.98,153387.0,38.785,38.8405,38.7572,38.822,153387.0
2022-12-20 10:15:00,41.98,41.99,41.93,41.93,137194.0,38.822,38.8312,38.7757,38.7757,137194.0
2022-12-20 10:20:00,41.94,42.0,41.94,41.98,175492.0,38.785,38.8405,38.785,38.822,175492.0
2022-12-20 10:25:00,41.98,42.0,41.96,41.99,83812.0,38.822,38.8405,38.8035,38.8312,83812.0
2022-12-20 10:30:00,41.99,42.02,41.97,41.98,173434.0,38.8312,38.859,38.8127,38.822,173434.0
2022-12-20 10:35:00,41.98,42.04,41.97,42.01,369618.0,38.822,38.8775,38.8127,38.8497,369618.0
2022-12-20 10:40:00,42.01,42.01,41.96,41.96,282337.0,38.8497,38.8497,38.8035,38.8035,282337.0
2022-12-20 10:45:00,41.96,42.01,41.94,41.98,108900.0,38.8035,38.8497,38.785,38.822,108900.0
2022-12-20 10:50:00,41.98,42.0,41.96,41.98,229487.0,38.822,38.8405,38.8035,38.822,229487.0
2022-12-20 10:55:00,41.98,42.02,41.95,41.96,115001.0,38.822,38.859,38.7942,38.8035,115001.0
2022-12-20 11:00:00,41.96,41.97,41.91,41.94,168741.0,38.8035,38.8127,38.7572,38.785,168741.0
2022-12-20 11:05:00,41.94,41.97,41.91,41.94,148359.0,38.785,38.8127,38.7572,38.785,148359.0
2022-12-20 11:10:00,41.95,41.97,41.91,41.95,167183.0,38.7942,38.8127,38.7572,38.7942,167183.0
2022-12-20 11:15:00,41.94,41.95,41.82,41.85,153495.0,38.785,38.7942,38.674,38.7018,153495.0
2022-12-20 11:20:00,41.86,41.87,41.84,41.85,49672.0,38.711,38.7203,38.6925,38.7018,49672.0
2022-12-20 11:25:00,41.84,41.85,41.78,41.8,64884.0,38.6925,38.7018,38.637,38.6555,64884.0
2022-12-20 11:30:00,41.8,41.85,41.8,41.85,133459.0,38.6555,38.7018,38.6555,38.7018,133459.0
2022-12-20 11:35:00,41.85,41.86,41.81,41.84,129677.0,38.7018,38.711,38.6648,38.6925,129677.0
2022-12-20 11:40:00,41.85,41.88,41.82,41.86,143992.0,38.7018,38.7295,38.674,38.711,143992.0
2022-12-20 11:45:00,41.87,41.91,41.86,41.91,121263.0,38.7203,38.7572,38.711,38.7572,121263.0
2022-12-20 11:50:00,41.91,41.91,41.87,41.89,184262.0,38.7572,38.7572,38.7203,38.7387,184262.0
2022-12-20 11:55:00,41.89,41.93,41.87,41.92,221011.0,38.7387,38.7757,38.7203,38.7665,221011.0
2022-12-20 12:00:00,41.91,41.95,41.91,41.95,140901.0,38.7572,38.7942,38.7572,38.7942,140901.0
2022-12-20 12:05:00,41.95,41.98,41.94,41.97,195138.0,38.7942,38.822,38.785,38.8127,195138.0
2022-12-20 12:10:00,41.98,42.0,41.92,41.93,50173.0,38.822,38.8405,38.7665,38.7757,50173.0
2022-12-20 12:15:00,41.94,41.94,41.9,41.91,90059.0,38.785,38.785,38.748,38.7572,90059.0
2022-12-20 12:20:00,41.91,41.95,41.9,41.94,182338.0,38.7572,38.7942,38.748,38.785,182338.0
2022-12-20 12:25:00,41.95,41.97,41.91,41.91,156875.0,38.7942,38.8127,38.7572,38.7572,156875.0
2022-12-20 12:30:00,41.91,41.92,41.88,41.88,108533.0,38.7572,38.7665,38.7295,38.7295,108533.0
2022-12-20 12:35:00,41.87,41.89,41.85,41.89,362870.0,38.7203,38.7387,38.7018,38.7387,362870.0
2022-12-20 12:40:00,41.89,41.92,41.88,41.89,94380.0,38.7387,38.7665,38.7295,38.7387,94380.0
2022-12-20 12:45:00,41.89,41.89,41.87,41.88,172594.0,38.7387,38.7387,38.7203,38.7295,172594.0
2022-12-20 12:50:00,41.89,41.9,41.88,41.9,134855.0,38.7387,38.748,38.7295,38.748,134855.0
2022-12-20 12:55:00,41.9,41.93,41.89,41.92,107066.0,38.748,38.7757,38.7387,38.7665,107066.0
2022-12-20 13:00:00,41.91,41.93,41.89,41.93,90120.0,38.7572,38.7757,38.7387,38.7757,90120.0
2022-12-20 13:05:00,41.93,41.93,41.88,41.89,327560.0,38.7757,38.7757,38.7295,38.7387,327560.0
2022-12-20 13:10:00,41.89,41.9,41.86,41.88,186980.0,38.7387,38.748,38.711,38.7295,186980.0
2022-12-20 13:15:00,41.88,41.92,41.87,41.89,55638.0,38.7295,38.7665,38.7203,38.7387,55638.0
2022-12-20 13:20:00,41.89,41.91,41.87,41.9,89801.0,38.7387,38.7572,38.7203,38.748,89801.0
2022-12-20 13:25:00,41.9,41.93,41.89,41.92,198537.0,38.748,38.7757,38.7387,38.7665,198537.0
2022-12-20 13:30:00,41.92,41.97,41.91,41.96,79622.0,38.7665,38.8127,38.7572,38.8035,79622.0
2022-12-20 13:35:00,41.96,41.98,41.95,41.98,103606.0,38.8035,38.822,38.7942,38.822,103606.0
2022-12-20 13:40:00,41.98,41.98,41.93,41.95,99575.0,38.822,38.822,38.7757,38.7942,99575.0
2022-12-20 13:45:00,41.95,41.95,41.91,41.91,71031.0,38.7942,38.7942,38.7572,38.7572,71031.0
2022-12-20 13:50:00,41.92,41.94,41.91,41.93,70956.0,38.7665,38.785,38.7572,38.7757,70956.0
2022-12-20 13:55:00,41.93,41.93,41.9,41.91,37143.0,38.7757,38.7757,38.748,38.7572,37143.0
2022-12-20 14:00:00,41.91,41.94,41.89,41.93,221753.0,38.7572,38.785,38.7387,38.7757,221753.0
2022-12-20 14:05:00,41.93,41.96,41.92,41.95,161053.0,38.7757,38.8035,38.7665,38.7942,161053.0
2022-12-20 14:10:00,41.93,41.97,41.93,41.95,127457.0,38.7757,38.8127,38.7757,38.7942,127457.0
2022-12-20 14:15:00,41.96,41.97,41.93,41.94,208581.0,38.8035,38.8127,38.7757,38.785,208581.0
2022-12-20 14:20:00,41.93,41.94,41.91,41.91,228086.0,38.7757,38.785,38.7572,38.7572,228086.0
2022-12-20 14:25:00,41.91,41.93,41.9,41.92,175767.0,38.7572,38.7757,38.748,38.7665,175767.0
2022-12-20 14:30:00,41.91,41.93,41.9,41.91,285968.0,38.7572,38.7757,38.748,38.7572,285968.0
2022-12-20 14:35:00,41.91,41.92,41.89,41.9,257342.0,38.7572,38.7665,38.7387,38.748,257342.0
2022-12-20 14:40:00,41.91,41.91,41.87,41.89,101738.0,38.7572,38.7572,38.7203,38.7387,101738.0
2022-12-20 14:45:00,41.89,41.92,41.89,41.91,142960.0,38.7387,38.7665,38.7387,38.7572,142960.0
2022-12-20 14:50:00,41.9,41.92,41.89,41.92,229444.0,38.748,38.7665,38.7387,38.7665,229444.0
2022-12-20 14:55:00,41.91,41.92,41.89,41.91,268418.0,38.7572,38.7665,38.7387,38.7572,268418.0
2022-12-20 15:00:00,41.91,41.91,41.85,41.88,244962.0,38.7572,38.7572,38.7018,38.7295,244962.0
2022-12-20 15:05:00,41.88,41.88,41.85,41.87,227127.0,38.7295,38.7295,38.7018,38.7203,227127.0
2022-12-20 15:10:00,41.87,41.89,41.85,41.89,172324.0,38.7203,38.7387,38.7018,38.7387,172324.0
2022-12-20 15:15:00,41.89,41.91,41.88,41.89,390704.0,38.7387,38.7572,38.7295,38.7387,390704.0
2022-12-20 15:20:00,41.89,41.9,41.87,41.89,247098.0,38.7387,38.748,38.7203,38.7387,247098.0
2022-12-20 15:25:00,41.89,41.92,41.88,41.91,311282.0,38.7387,38.7665,38.7295,38.7572,311282.0
2022-12-20 15:30:00,41.91,41.92,41.9,41.91,347917.0,38.7572,38.7665,38.748,38.7572,347917.0
2022-12-20 15:35:00,41.91,41.94,41.91,41.94,269297.0,38.7572,38.785,38.7572,38.785,269297.0
2022-12-20 15:40:00,41.94,41.95,41.92,41.94,354265.0,38.785,38.7942,38.7665,38.785,354265.0
2022-12-20 15:45:00,41.94,41.95,41.92,41.92,385036.0,38.785,38.7942,38.7665,38.7665,385036.0
2022-12-20 15:50:00,41.93,41.93,41.89,41.89,399126.0,38.7757,38.7757,38.7387,38.7387,399126.0
2022-12-20 15:55:00,41.9,41.9,41.85,41.85,520496.0,38.748,38.748,38.7018,38.7018,520496.0
2022-12-21 09:30:00,42.09,42.1,42.05,42.05,521047.0,38.9237,38.933,38.8867,38.8867,521047.0
2022-12-21 09:35:00,42.05,42.13,42.05,42.12,428075.0,38.8867,38.9607,38.8867,38.9514,428075.0
2022-12-21 09:40:00,42.11,42.12,42.08,42.09,127855.0,38.9422,38.9514,38.9145,38.9237,127855.0
2022-12-21 09:45:00,42.09,42.15,42.08,42.13,124136.0,38.9237,38.9792,38.9145,38.9607,124136.0
2022-12-21 09:50:00,42.13,42.14,42.1,42.12,88518.0,38.9607,38.9699,38.933,38.9514,88518.0
2022-12-21 09:55:00,42.11,42.11,42.07,42.08,134950.0,38.9422,38.9422,38.9052,38.9145,134950.0
2022-12-21 10:00:00,42.09,42.15,42.04,42.13,237779.0,38.9237,38.9792,38.8775,38.9607,237779.0
2022-12-21 10:05:00,42.13,42.18,42.12,42.18,100350.0,38.9607,39.0069,38.9514,39.0069,100350.0
2022-12-21 10:10:00,42.18,42.19,42.15,42.18,101047.0,39.0069,39.0162,38.9792,39.0069,101047.0
2022-12-21 10:15:00,42.18,42.19,42.16,42.19,128359.0,39.0069,39.0162,38.9884,39.0162,128359.0
2022-12-21 10:20:00,42.19,42.23,42.17,42.22,118059.0,39.0162,39.0532,38.9977,39.0439,118059.0
2022-12-21 10:25:00,42.21,42.27,42.21,42.25,100724.0,39.0347,39.0902,39.0347,39.0717,100724.0
2022-12-21 10:30:00,42.26,42.33,42.25,42.33,226767.0,39.0809,39.1456,39.0717,39.1456,226767.0
2022-12-21 10:35:00,42.33,42.37,42.32,42.37,143606.0,39.1456,39.1826,39.1364,39.1826,143606.0
2022-12-21 10:40:00,42.37,42.37,42.33,42.34,126711.0,39.1826,39.1826,39.1456,39.1549,126711.0
2022-12-21 10:45:00,42.34,42.36,42.29,42.32,211738.0,39.1549,39.1734,39.1087,39.1364,211738.0
2022-12-21 10:50:00,42.32,42.32,42.28,42.3,151801.0,39.1364,39.1364,39.0994,39.1179,151801.0
2022-12-21 10:55:00,42.31,42.34,42.3,42.33,81499.0,39.1272,39.1549,39.1179,39.1456,81499.0
2022-12-21 11:00:00,42.33,42.34,42.32,42.34,98422.0,39.1456,39.1549,39.1364,39.1549,98422.0
2022-12-21 11:05:00,42.33,42.34,42.29,42.32,274242.0,39.1456,39.1549,39.1087,39.1364,274242.0
2022-12-21 11:10:00,42.32,42.36,42.31,42.32,193031.0,39.1364,39.1734,39.1272,39.1364,193031.0
2022-12-21 11:15:00,42.32,42.33,42.28,42.29,127377.0,39.1364,39.1456,39.0994,39.1087,127377.0
2022-12-21 11:20:00,42.29,42.3,42.26,42.29,83927.0,39.1087,39.1179,39.0809,39.1087,83927.0
2022-12-21 11:25:00,42.29,42.3,42.26,42.29,115916.0,39.1087,39.1179,39.0809,39.1087,115916.0
2022-12-21 11:30:00,42.29,42.31,42.28,42.3,173486.0,39.1087,39.1272,39.0994,39.1179,173486.0
2022-12-21 11:35:00,42.29,42.3,42.26,42.27,184829.0,39.1087,39.1179,39.0809,39.0902,184829.0
2022-12-21 11:40:00,42.27,42.29,42.25,42.29,206388.0,39.0902,39.1087,39.0717,39.1087,206388.0
2022-12-21 11:45:00,42.29,42.29,42.21,42.22,186460.0,39.1087,39.1087,39.0347,39.0439,186460.0
2022-12-21 11:50:00,42.21,42.24,42.2,42.22,428233.0,39.0347,39.0624,39.0254,39.0439,428233.0
2022-12-21 11:55:00,42.21,42.24,42.2,42.22,157901.0,39.0347,39.0624,39.0254,39.0439,157901.0
2022-12-21 12:00:00,42.22,42.23,42.2,42.21,192454.0,39.0439,39.0532,39.0254,39.0347,192454.0
2022-12-21 12:05:00,42.21,42.24,42.19,42.2,141541.0,39.0347,39.0624,39.0162,39.0254,141541.0
2022-12-21 12:10:00,42.2,42.21,42.18,42.2,97298.0,39.0254,39.0347,39.0069,39.0254,97298.0
2022-12-21 12:15:00,42.2,42.2,42.17,42.2,166927.0,39.0254,39.0254,38.9977,39.0254,166927.0
2022-12-21 12:20:00,42.19,42.22,42.18,42.22,124647.0,39.0162,39.0439,39.0069,39.0439,124647.0
2022-12-21 12:25:00,42.22,42.22,42.18,42.2,98154.0,39.0439,39.0439,39.0069,39.0254,98154.0
2022-12-21 12:30:00,42.2,42.24,42.19,42.23,75542.0,39.0254,39.0624,39.0162,39.0532,75542.0
2022-12-21 12:35:00,42.23,42.25,42.23,42.24,86742.0,39.0532,39.0717,39.0532,39.0624,86742.0
2022-12-21 12:40:00,42.24,42.25,42.23,42.25,99490.0,39.0624,39.0717,39.0532,39.0717,99490.0
2022-12-21 12:45:00,42.25,42.26,42.23,42.25,112218.0,39.0717,39.0809,39.0532,39.0717,112218.0
2022-12-21 12:50:00,42.26,42.27,42.25,42.27,96192.0,39.0809,39.0902,39.0717,39.0902,96192.0
2022-12-21 12:55:00,42.27,42.27,42.24,42.26,202534.0,39.0902,39.0902,39.0624,39.0809,202534.0
2022-12-21 13:00:00,42.27,42.3,42.25,42.3,209471.0,39.0902,39.1179,39.0717,39.1179,209471.0
2022-12-21 13:05:00,42.3,42.3,42.27,42.29,107166.0,39.1179,39.1179,39.0902,39.1087,107166.0
2022-12-21 13:10:00,42.29,42.29,42.25,42.26,138780.0,39.1087,39.1087,39.0717,39.0809,138780.0
2022-12-21 13:15:00,42.26,42.27,42.24,42.25,142009.0,39.0809,39.0902,39.0624,39.0717,142009.0
2022-12-21 13:20:00,42.25,42.25,42.21,42.22,201281.0,39.0717,39.0717,39.0347,39.0439,201281.0
2022-12-21 13:25:00,42.22,42.25,42.21,42.22,118986.0,39.0439,39.0717,39.0347,39.0439,118986.0
2022-12-21 13:30:00,42.22,42.25,42.22,42.24,178735.0,39.0439,39.0717,39.0439,39.0624,178735.0
2022-12-21 13:35:00,42.23,42.26,42.23,42.25,182187.0,39.0532,39.0809,39.0532,39.0717,182187.0
2022-12-21 13:40:00,42.25,42.28,42.24,42.27,59500.0,39.0717,39.0994,39.0624,39.0902,59500.0
2022-12-21 13:45:00,42.27,42.29,42.27,42.29,98563.0,39.0902,39.1087,39.0902,39.1087,98563.0
2022-12-21 13:50:00,42.29,42.3,42.28,42.3,122059.0,39.1087,39.1179,39.0994,39.1179,122059.0
2022-12-21 13:55:00,42.3,42.3,42.28,42.28,147365.0,39.1179,39.1179,39.0994,39.0994,147365.0
2022-12-21 14:00:00,42.29,42.35,42.28,42.34,129348.0,39.1087,39.1641,39.0994,39.1549,129348.0
2022-12-21 14:05:00,42.34,42.38,42.33,42.37,172825.0,39.1549,39.1919,39.1456,39.1826,172825.0
2022-12-21 14:10:00,42.37,42.38,42.36,42.37,129464.0,39.1826,39.1919,39.1734,39.1826,129464.0
2022-12-21 14:15:00,42.37,42.38,42.36,42.36,130567.0,39.1826,39.1919,39.1734,39.1734,130567.0
2022-12-21 14:20:00,42.36,42.37,42.34,42.34,143875.0,39.1734,39.1826,39.1549,39.1549,143875.0
2022-12-21 14:25:00,42.34,42.36,42.32,42.32,160473.0,39.1549,39.1734,39.1364,39.1364,160473.0
2022-12-21 14:30:00,42.33,42.36,42.32,42.36,161864.0,39.1456,39.1734,39.1364,39.1734,161864.0
2022-12-21 14:35:00,42.36,42.36,42.31,42.33,246979.0,39.1734,39.1734,39.1272,39.1456,246979.0
2022-12-21 14:40:00,42.33,42.33,42.3,42.32,206842.0,39.1456,39.1456,39.1179,39.1364,206842.0
2022-12-21 14:45:00,42.32,42.33,42.31,42.31,175214.0,39.1364,39.1456,39.1272,39.1272,175214.0
2022-12-21 14:50:00,42.31,42.32,42.27,42.29,122528.0,39.1272,39.1364,39.0902,39.1087,122528.0
2022-12-21 14:55:00,42.29,42.32,42.27,42.31,158136.0,39.1087,39.1364,39.0902,39.1272,158136.0
2022-12-21 15:00:00,42.31,42.33,42.3,42.33,266332.0,39.1272,39.1456,39.1179,39.1456,266332.0
2022-12-21 15:05:00,42.33,42.33,42.27,42.29,148796.0,39.1456,39.1456,39.0902,39.1087,148796.0
2022-12-21 15:10:00,42.28,42.32,42.27,42.32,185024.0,39.0994,39.1364,39.0902,39.1364,185024.0
2022-12-21 15:15:00,42.32,42.32,42.29,42.3,129065.0,39.1364,39.1364,39.1087,39.1179,129065.0
2022-12-21 15:20:00,42.3,42.31,42.28,42.28,362703.0,39.1179,39.1272,39.0994,39.0994,362703.0
2022-12-21 15:25:00,42.29,42.3,42.27,42.28,190085.0,39.1087,39.1179,39.0902,39.0994,190085.0
2022-12-21 15:30:00,42.27,42.31,42.27,42.3,257827.0,39.0902,39.1272,39.0902,39.1179,257827.0
2022-12-21 15:35:00,42.3,42.32,42.29,42.3,229740.0,39.1179,39.1364,39.1087,39.1179,229740.0
2022-12-21 15:40:00,42.31,42.32,42.27,42.29,448730.0,39.1272,39.1364,39.0902,39.1087,448730.0
2022-12-21 15:45:00,42.29,42.32,42.29,42.3,283850.0,39.1087,39.1364,39.1087,39.1179,283850.0
2022-12-21 15:50:00,42.3,42.31,42.26,42.29,230242.0,39.1179,39.1272,39.0809,39.1087,230242.0
2022-12-21 15:55:00,42.29,42.3,42.26,42.26,221620.0,39.1087,39.1179,39.0809,39.0809,221620.0
2022-12-22 09:30:00,42.12,42.13,41.98,41.99,916772.0,38.9514,38.9607,38.822,38.8312,916772.0
2022-12-22 09:35:00,41.98,42.01,41.93,41.94,111863.0,38.822,38.8497,38.7757,38.785,111863.0
2022-12-22 09:40:00,41.94,41.94,41.91,41.93,275155.0,38.785,38.785,38.7572,38.7757,275155.0
2022-12-22 09:45:00,41.94,41.97,41.9,41.96,144281.0,38.785,38.8127,38.748,38.8035,144281.0
2022-12-22 09:50:00,41.96,41.98,41.94,41.96,212835.0,38.8035,38.822,38.785,38.8035,212835.0
2022-12-22 09:55:00,41.95,42.0,41.95,42.0,438407.0,38.7942,38.8405,38.7942,38.8405,438407.0
2022-12-22 10:00:00,42.0,42.01,41.91,41.94,392680.0,38.8405,38.8497,38.7572,38.785,392680.0
2022-12-22 10:05:00,41.94,41.95,41.87,41.88,189396.0,38.785,38.7942,38.7203,38.7295,189396.0
2022-12-22 10:10:00,41.88,41.89,41.84,41.89,162273.0,38.7295,38.7387,38.6925,38.7387,162273.0
2022-12-22 10:15:00,41.89,41.94,41.86,41.91,181134.0,38.7387,38.785,38.711,38.7572,181134.0
2022-12-22 10:20:00,41.91,41.92,41.86,41.87,144069.0,38.7572,38.7665,38.711,38.7203,144069.0
2022-12-22 10:25:00,41.86,41.89,41.86,41.87,120921.0,38.711,38.7387,38.711,38.7203,120921.0
2022-12-22 10:30:00,41.87,41.87,41.82,41.86,508811.0,38.7203,38.7203,38.674,38.711,508811.0
2022-12-22 10:35:00,41.86,41.88,41.82,41.86,1317307.0,38.711,38.7295,38.674,38.711,1317307.0
2022-12-22 10:40:00,41.86,41.9,41.82,41.86,93040.0,38.711,38.748,38.674,38.711,93040.0
2022-12-22 10:45:00,41.87,41.89,41.83,41.88,135098.0,38.7203,38.7387,38.6833,38.7295,135098.0
2022-12-22 10:50:00,41.88,41.9,41.86,41.87,122004.0,38.7295,38.748,38.711,38.7203,122004.0
2022-12-22 10:55:00,41.87,41.88,41.84,41.87,108623.0,38.7203,38.7295,38.6925,38.7203,108623.0
2022-12-22 11:00:00,41.86,41.88,41.83,41.88,139585.0,38.711,38.7295,38.6833,38.7295,139585.0
2022-12-22 11:05:00,41.87,41.9,41.87,41.87,121690.0,38.7203,38.748,38.7203,38.7203,121690.0
2022-12-22 11:10:00,41.88,41.89,41.83,41.84,151458.0,38.7295,38.7387,38.6833,38.6925,151458.0
2022-12-22 11:15:00,41.84,41.87,41.83,41.83,302570.0,38.6925,38.7203,38.6833,38.6833,302570.0
2022-12-22 11:20:00,41.83,41.86,41.82,41.84,165134.0,38.6833,38.711,38.674,38.6925,165134.0
2022-12-22 11:25:00,41.85,41.86,41.82,41.83,376118.0,38.7018,38.711,38.674,38.6833,376118.0
2022-12-22 11:30:00,41.83,41.86,41.81,41.84,167119.0,38.6833,38.711,38.6648,38.6925,167119.0
2022-12-22 11:35:00,41.85,41.86,41.8,41.8,95605.0,38.7018,38.711,38.6555,38.6555,95605.0
2022-12-22 11:40:00,41.8,41.81,41.77,41.8,202646.0,38.6555,38.6648,38.6278,38.6555,202646.0
2022-12-22 11:45:00,41.8,41.8,41.77,41.77,122968.0,38.6555,38.6555,38.6278,38.6278,122968.0
2022-12-22 11:50:00,41.77,41.8,41.76,41.8,92363.0,38.6278,38.6555,38.6185,38.6555,92363.0
2022-12-22 11:55:00,41.79,41.8,41.77,41.8,84186.0,38.6463,38.6555,38.6278,38.6555,84186.0
2022-12-22 12:00:00,41.8,41.8,41.77,41.78,89401.0,38.6555,38.6555,38.6278,38.637,89401.0
2022-12-22 12:05:00,41.77,41.78,41.75,41.77,87870.0,38.6278,38.637,38.6093,38.6278,87870.0
2022-12-22 12:10:00,41.77,41.78,41.73,41.75,75507.0,38.6278,38.637,38.5908,38.6093,75507.0
2022-12-22 12:15:00,41.75,41.76,41.74,41.76,60586.0,38.6093,38.6185,38.6,38.6185,60586.0
2022-12-22 12:20:00,41.76,41.76,41.7,41.72,159204.0,38.6185,38.6185,38.563,38.5815,159204.0
2022-12-22 12:25:00,41.71,41.72,41.66,41.68,141352.0,38.5723,38.5815,38.5261,38.5445,141352.0
2022-12-22 12:30:00,41.67,41.69,41.66,41.67,141957.0,38.5353,38.5538,38.5261,38.5353,141957.0
2022-12-22 12:35:00,41.66,41.68,41.64,41.64,67845.0,38.5261,38.5445,38.5076,38.5076,67845.0
2022-12-22 12:40:00,41.65,41.66,41.62,41.66,50767.0,38.5168,38.5261,38.4891,38.5261,50767.0
2022-12-22 12:45:00,41.66,41.68,41.65,41.67,87951.0,38.5261,38.5445,38.5168,38.5353,87951.0
2022-12-22 12:50:00,41.68,41.68,41.66,41.68,83925.0,38.5445,38.5445,38.5261,38.5445,83925.0
2022-12-22 12:55:00,41.67,41.68,41.65,41.67,94255.0,38.5353,38.5445,38.5168,38.5353,94255.0
2022-12-22 13:00:00,41.66,41.66,41.58,41.59,100998.0,38.5261,38.5261,38.4521,38.4613,100998.0
2022-12-22 13:05:00,41.59,41.61,41.58,41.59,116233.0,38.4613,38.4798,38.4521,38.4613,116233.0
2022-12-22 13:10:00,41.59,41.63,41.59,41.62,115366.0,38.4613,38.4983,38.4613,38.4891,115366.0
2022-12-22 13:15:00,41.63,41.64,41.61,41.62,316993.0,38.4983,38.5076,38.4798,38.4891,316993.0
2022-12-22 13:20:00,41.63,41.63,41.58,41.6,171838.0,38.4983,38.4983,38.4521,38.4706,171838.0
2022-12-22 13:25:00,41.59,41.61,41.58,41.59,192546.0,38.4613,38.4798,38.4521,38.4613,192546.0
2022-12-22 13:30:00,41.59,41.6,41.54,41.56,95025.0,38.4613,38.4706,38.4151,38.4336,95025.0
2022-12-22 13:35:00,41.56,41.61,41.55,41.61,168979.0,38.4336,38.4798,38.4243,38.4798,168979.0
2022-12-22 13:40:00,41.6,41.63,41.59,41.63,164623.0,38.4706,38.4983,38.4613,38.4983,164623.0
2022-12-22 13:45:00,41.63,41.63,41.59,41.59,778787.0,38.4983,38.4983,38.4613,38.4613,778787.0
2022-12-22 13:50:00,41.6,41.61,41.58,41.61,165877.0,38.4706,38.4798,38.4521,38.4798,165877.0
2022-12-22 13:55:00,41.61,41.62,41.59,41.61,61962.0,38.4798,38.4891,38.4613,38.4798,61962.0
2022-12-22 14:00:00,41.61,41.64,41.59,41.6,118568.0,38.4798,38.5076,38.4613,38.4706,118568.0
2022-12-22 14:05:00,41.6,41.62,41.6,41.6,158822.0,38.4706,38.4891,38.4706,38.4706,158822.0
2022-12-22 14:10:00,41.61,41.68,41.6,41.68,270273.0,38.4798,38.5445,38.4706,38.5445,270273.0
2022-12-22 14:15:00,41.67,41.68,41.64,41.64,199562.0,38.5353,38.5445,38.5076,38.5076,199562.0
2022-12-22 14:20:00,41.64,41.67,41.61,41.66,258671.0,38.5076,38.5353,38.4798,38.5261,258671.0
2022-12-22 14:25:00,41.66,41.69,41.64,41.69,226605.0,38.5261,38.5538,38.5076,38.5538,226605.0
2022-12-22 14:30:00,41.68,41.72,41.66,41.7,357945.0,38.5445,38.5815,38.5261,38.563,357945.0
2022-12-22 14:35:00,41.7,41.71,41.66,41.68,135511.0,38.563,38.5723,38.5261,38.5445,135511.0
2022-12-22 14:40:00,41.67,41.7,41.66,41.69,171497.0,38.5353,38.563,38.5261,38.5538,171497.0
2022-12-22 14:45:00,41.7,41.74,41.68,41.74,139636.0,38.563,38.6,38.5445,38.6,139636.0
2022-12-22 14:50:00,41.73,41.78,41.71,41.77,215301.0,38.5908,38.637,38.5723,38.6278,215301.0
2022-12-22 14:55:00,41.77,41.81,41.77,41.8,208045.0,38.6278,38.6648,38.6278,38.6555,208045.0
2022-12-22 15:00:00,41.81,41.82,41.78,41.8,183201.0,38.6648,38.674,38.637,38.6555,183201.0
2022-12-22 15:05:00,41.8,41.84,41.77,41.84,126099.0,38.6555,38.6925,38.6278,38.6925,126099.0
2022-12-22 15:10:00,41.83,41.83,41.79,41.79,227313.0,38.6833,38.6833,38.6463,38.6463,227313.0
2022-12-22 15:15:00,41.8,41.87,41.79,41.86,288293.0,38.6555,38.7203,38.6463,38.711,288293.0
2022-12-22 15:20:00,41.87,41.9,41.86,41.89,400535.0,38.7203,38.748,38.711,38.7387,400535.0
2022-12-22 15:25:00,41.89,41.9,41.87,41.9,277427.0,38.7387,38.748,38.7203,38.748,277427.0
2022-12-22 15:30:00,41.9,41.91,41.87,41.88,369169.0,38.748,38.7572,38.7203,38.7295,369169.0
2022-12-22 15:35:00,41.88,41.88,41.83,41.85,265346.0,38.7295,38.7295,38.6833,38.7018,265346.0
2022-12-22 15:40:00,41.85,41.85,41.8,41.83,265098.0,38.7018,38.7018,38.6555,38.6833,265098.0
2022-12-22 15:45:00,41.83,41.87,41.81,41.86,277187.0,38.6833,38.7203,38.6648,38.711,277187.0
2022-12-22 15:50:00,41.87,41.92,41.86,41.91,385894.0,38.7203,38.7665,38.711,38.7572,385894.0
2022-12-22 15:55:00,41.91,41.93,41.89,41.91,336501.0,38.7572,38.7757,38.7387,38.7572,336501.0
2022-12-23 09:30:00,41.88,41.96,41.84,41.87,273529.0,38.7295,38.8035,38.6925,38.7203,273529.0
2022-12-23 09:35:00,41.89,41.89,41.78,41.79,164743.0,38.7387,38.7387,38.637,38.6463,164743.0
2022-12-23 09:40:00,41.78,41.9,41.77,41.87,117149.0,38.637,38.748,38.6278,38.7203,117149.0
2022-12-23 09:45:00,41.87,41.87,41.8,41.84,84030.0,38.7203,38.7203,38.6555,38.6925,84030.0
2022-12-23 09:50:00,41.84,41.86,41.81,41.82,60461.0,38.6925,38.711,38.6648,38.674,60461.0
2022-12-23 09:55:00,41.8,41.86,41.78,41.83,140115.0,38.6555,38.711,38.637,38.6833,140115.0
2022-12-23 10:00:00,41.84,41.97,41.8,41.84,478527.0,38.6925,38.8127,38.6555,38.6925,478527.0
2022-12-23 10:05:00,41.84,41.91,41.8,41.87,250094.0,38.6925,38.7572,38.6555,38.7203,250094.0
2022-12-23 10:10:00,41.88,41.95,41.88,41.92,152935.0,38.7295,38.7942,38.7295,38.7665,152935.0
2022-12-23 10:15:00,41.91,42.04,41.89,42.02,65112.0,38.7572,38.8775,38.7387,38.859,65112.0
2022-12-23 10:20:00,42.02,42.04,41.99,42.02,144215.0,38.859,38.8775,38.8312,38.859,144215.0
2022-12-23 10:25:00,42.02,42.06,42.01,42.04,373023.0,38.859,38.896,38.8497,38.8775,373023.0
2022-12-23 10:30:00,42.05,42.11,42.03,42.1,486376.0,38.8867,38.9422,38.8682,38.933,486376.0
2022-12-23 10:35:00,42.1,42.16,42.09,42.15,389591.0,38.933,38.9884,38.9237,38.9792,389591.0
2022-12-23 10:40:00,42.15,42.16,42.1,42.11,432780.0,38.9792,38.9884,38.933,38.9422,432780.0
2022-12-23 10:45:00,42.1,42.11,42.05,42.06,161857.0,38.933,38.9422,38.8867,38.896,161857.0
2022-12-23 10:50:00,42.06,42.07,42.01,42.02,145007.0,38.896,38.9052,38.8497,38.859,145007.0
2022-12-23 10:55:00,42.02,42.05,42.0,42.02,80632.0,38.859,38.8867,38.8405,38.859,80632.0
2022-12-23 11:00:00,42.02,42.02,41.96,41.98,74904.0,38.859,38.859,38.8035,38.822,74904.0
2022-12-23 11:05:00,41.97,41.99,41.96,41.99,200885.0,38.8127,38.8312,38.8035,38.8312,200885.0
2022-12-23 11:10:00,42.0,42.06,41.99,42.05,60903.0,38.8405,38.896,38.8312,38.8867,60903.0
2022-12-23 11:15:00,42.02,42.05,42.01,42.04,90804.0,38.859,38.8867,38.8497,38.8775,90804.0
2022-12-23 11:20:00,42.04,42.06,42.0,42.03,65525.0,38.8775,38.896,38.8405,38.8682,65525.0
2022-12-23 11:25:00,42.02,42.05,42.0,42.01,129682.0,38.859,38.8867,38.8405,38.8497,129682.0
2022-12-23 11:30:00,42.02,42.04,42.0,42.01,76814.0,38.859,38.8775,38.8405,38.8497,76814.0
2022-12-23 11:35:00,42.02,42.07,42.02,42.05,99801.0,38.859,38.9052,38.859,38.8867,99801.0
2022-12-23 11:40:00,42.05,42.09,42.03,42.04,83727.0,38.8867,38.9237,38.8682,38.8775,83727.0
2022-12-23 11:45:00,42.03,42.06,42.02,42.05,219130.0,38.8682,38.896,38.859,38.8867,219130.0
2022-12-23 11:50:00,42.05,42.06,42.02,42.02,63223.0,38.8867,38.896,38.859,38.859,63223.0
2022-12-23 11:55:00,42.02,42.05,42.01,42.03,173966.0,38.859,38.8867,38.8497,38.8682,173966.0
2022-12-23 12:00:00,42.03,42.07,42.03,42.05,95876.0,38.8682,38.9052,38.8682,38.8867,95876.0
2022-12-23 12:05:00,42.05,42.06,42.03,42.03,74703.0,38.8867,38.896,38.8682,38.8682,74703.0
2022-12-23 12:10:00,42.04,42.06,42.03,42.06,45858.0,38.8775,38.896,38.8682,38.896,45858.0
2022-12-23 12:15:00,42.05,42.07,42.04,42.07,89476.0,38.8867,38.9052,38.8775,38.9052,89476.0
2022-12-23 12:20:00,42.07,42.11,42.06,42.09,95601.0,38.9052,38.9422,38.896,38.9237,95601.0
2022-12-23 12:25:00,42.09,42.11,42.07,42.09,89985.0,38.9237,38.9422,38.9052,38.9237,89985.0
2022-12-23 12:30:00,42.09,42.11,42.08,42.11,71432.0,38.9237,38.9422,38.9145,38.9422,71432.0
2022-12-23 12:35:00,42.11,42.14,42.1,42.11,69632.0,38.9422,38.9699,38.933,38.9422,69632.0
2022-12-23 12:40:00,42.1,42.12,42.05,42.07,104192.0,38.933,38.9514,38.8867,38.9052,104192.0
2022-12-23 12:45:00,42.06,42.1,42.04,42.05,67970.0,38.896,38.933,38.8775,38.8867,67970.0
2022-12-23 12:50:00,42.05,42.06,42.03,42.04,80321.0,38.8867,38.896,38.8682,38.8775,80321.0
2022-12-23 12:55:00,42.04,42.06,42.03,42.05,63704.0,38.8775,38.896,38.8682,38.8867,63704.0
2022-12-23 13:00:00,42.05,42.07,42.03,42.05,115067.0,38.8867,38.9052,38.8682,38.8867,115067.0
2022-12-23 13:05:00,42.06,42.08,42.05,42.07,70097.0,38.896,38.9145,38.8867,38.9052,70097.0
2022-12-23 13:10:00,42.08,42.08,42.02,42.03,66334.0,38.9145,38.9145,38.859,38.8682,66334.0
2022-12-23 13:15:00,42.02,42.07,42.02,42.05,122823.0,38.859,38.9052,38.859,38.8867,122823.0
2022-12-23 13:20:00,42.06,42.07,42.03,42.04,66787.0,38.896,38.9052,38.8682,38.8775,66787.0
2022-12-23 13:25:00,42.03,42.06,42.02,42.06,85954.0,38.8682,38.896,38.859,38.896,85954.0
2022-12-23 13:30:00,42.05,42.07,42.05,42.07,104835.0,38.8867,38.9052,38.8867,38.9052,104835.0
2022-12-23 13:35:00,42.06,42.07,42.04,42.05,93270.0,38.896,38.9052,38.8775,38.8867,93270.0
2022-12-23 13:40:00,42.05,42.06,42.01,42.02,86414.0,38.8867,38.896,38.8497,38.859,86414.0
2022-12-23 13:45:00,42.01,42.02,41.95,42.0,185191.0,38.8497,38.859,38.7942,38.8405,185191.0
2022-12-23 13:50:00,42.0,42.02,41.98,42.01,69415.0,38.8405,38.859,38.822,38.8497,69415.0
2022-12-23 13:55:00,42.01,42.02,41.99,42.0,37882.0,38.8497,38.859,38.8312,38.8405,37882.0
2022-12-23 14:00:00,41.99,42.0,41.96,41.97,74720.0,38.8312,38.8405,38.8035,38.8127,74720.0
2022-12-23 14:05:00,41.97,42.0,41.97,41.98,40323.0,38.8127,38.8405,38.8127,38.822,40323.0
2022-12-23 14:10:00,41.98,42.01,41.97,42.01,70726.0,38.822,38.8497,38.8127,38.8497,70726.0
2022-12-23 14:15:00,42.01,42.03,42.0,42.02,82914.0,38.8497,38.8682,38.8405,38.859,82914.0
2022-12-23 14:20:00,42.02,42.03,41.98,41.99,76131.0,38.859,38.8682,38.822,38.8312,76131.0
2022-12-23 14:25:00,42.0,42.02,41.99,42.02,101743.0,38.8405,38.859,38.8312,38.859,101743.0
2022-12-23 14:30:00,42.01,42.03,42.01,42.03,276757.0,38.8497,38.8682,38.8497,38.8682,276757.0
2022-12-23 14:35:00,42.02,42.04,42.01,42.04,107372.0,38.859,38.8775,38.8497,38.8775,107372.0
2022-12-23 14:40:00,42.04,42.05,42.01,42.02,76158.0,38.8775,38.8867,38.8497,38.859,76158.0
2022-12-23 14:45:00,42.02,42.04,42.01,42.02,74611.0,38.859,38.8775,38.8497,38.859,74611.0
2022-12-23 14:50:00,42.03,42.06,42.02,42.05,127946.0,38.8682,38.896,38.859,38.8867,127946.0
2022-12-23 14:55:00,42.06,42.08,42.05,42.07,108674.0,38.896,38.9145,38.8867,38.9052,108674.0
2022-12-23 15:00:00,42.08,42.11,42.06,42.08,86123.0,38.9145,38.9422,38.896,38.9145,86123.0
2022-12-23 15:05:00,42.09,42.09,42.06,42.08,130215.0,38.9237,38.9237,38.896,38.9145,130215.0
2022-12-23 15:10:00,42.08,42.1,42.07,42.08,109787.0,38.9145,38.933,38.9052,38.9145,109787.0
2022-12-23 15:15:00,42.08,42.1,42.08,42.09,87554.0,38.9145,38.933,38.9145,38.9237,87554.0
2022-12-23 15:20:00,42.09,42.09,42.06,42.07,145022.0,38.9237,38.9237,38.896,38.9052,145022.0
2022-12-23 15:25:00,42.07,42.08,42.05,42.05,103590.0,38.9052,38.9145,38.8867,38.8867,103590.0
2022-12-23 15:30:00,42.05,42.06,42.03,42.05,188159.0,38.8867,38.896,38.8682,38.8867,188159.0
2022-12-23 15:35:00,42.05,42.05,42.02,42.04,215835.0,38.8867,38.8867,38.859,38.8775,215835.0
2022-12-23 15:40:00,42.04,42.07,42.03,42.07,131973.0,38.8775,38.9052,38.8682,38.9052,131973.0
2022-12-23 15:45:00,42.06,42.1,42.06,42.09,97365.0,38.896,38.933,38.896,38.9237,97365.0
2022-12-23 15:50:00,42.09,42.12,42.06,42.11,211717.0,38.9237,38.9514,38.896,38.9422,211717.0
2022-12-23 15:55:00,42.11,42.13,42.1,42.12,191297.0,38.9422,38.9607,38.933,38.9514,191297.0
2022-12-27 09:30:00,42.1,42.19,42.1,42.16,466107.0,38.933,39.0162,38.933,38.9884,466107.0
2022-12-27 09:35:00,42.16,42.16,42.08,42.15,462640.0,38.9884,38.9884,38.9145,38.9792,462640.0
2022-12-27 09:40:00,42.14,42.18,42.12,42.17,805542.0,38.9699,39.0069,38.9514,38.9977,805542.0
2022-12-27 09:45:00,42.17,42.17,42.1,42.14,375745.0,38.9977,38.9977,38.933,38.9699,375745.0
2022-12-27 09:50:00,42.15,42.16,42.11,42.15,134611.0,38.9792,38.9884,38.9422,38.9792,134611.0
2022-12-27 09:55:00,42.15,42.16,42.09,42.1,80260.0,38.9792,38.9884,38.9237,38.933,80260.0
2022-12-27 10:00:00,42.09,42.14,42.06,42.13,224438.0,38.9237,38.9699,38.896,38.9607,224438.0
2022-12-27 10:05:00,42.14,42.17,42.11,42.16,306500.0,38.9699,38.9977,38.9422,38.9884,306500.0
2022-12-27 10:10:00,42.17,42.21,42.15,42.21,279862.0,38.9977,39.0347,38.9792,39.0347,279862.0
2022-12-27 10:15:00,42.22,42.28,42.19,42.27,189455.0,39.0439,39.0994,39.0162,39.0902,189455.0
2022-12-27 10:20:00,42.27,42.35,42.26,42.33,153304.0,39.0902,39.1641,39.0809,39.1456,153304.0
2022-12-27 10:25:00,42.33,42.34,42.28,42.31,184883.0,39.1456,39.1549,39.0994,39.1272,184883.0
2022-12-27 10:30:00,42.32,42.34,42.27,42.34,91407.0,39.1364,39.1549,39.0902,39.1549,91407.0
2022-12-27 10:35:00,42.35,42.35,42.32,42.34,140284.0,39.1641,39.1641,39.1364,39.1549,140284.0
2022-12-27 10:40:00,42.34,42.36,42.32,42.34,140083.0,39.1549,39.1734,39.1364,39.1549,140083.0
2022-12-27 10:45:00,42.33,42.35,42.3,42.32,144984.0,39.1456,39.1641,39.1179,39.1364,144984.0
2022-12-27 10:50:00,42.32,42.32,42.27,42.28,82793.0,39.1364,39.1364,39.0902,39.0994,82793.0
2022-12-27 10:55:00,42.27,42.28,42.24,42.26,51622.0,39.0902,39.0994,39.0624,39.0809,51622.0
2022-12-27 11:00:00,42.25,42.29,42.24,42.27,96304.0,39.0717,39.1087,39.0624,39.0902,96304.0
2022-12-27 11:05:00,42.27,42.28,42.23,42.28,86726.0,39.0902,39.0994,39.0532,39.0994,86726.0
2022-12-27 11:10:00,42.27,42.29,42.25,42.26,74968.0,39.0902,39.1087,39.0717,39.0809,74968.0
2022-12-27 11:15:00,42.26,42.27,42.23,42.24,65235.0,39.0809,39.0902,39.0532,39.0624,65235.0
2022-12-27 11:20:00,42.25,42.28,42.22,42.27,152901.0,39.0717,39.0994,39.0439,39.0902,152901.0
2022-12-27 11:25:00,42.27,42.28,42.24,42.27,755722.0,39.0902,39.0994,39.0624,39.0902,755722.0
2022-12-27 11:30:00,42.27,42.3,42.24,42.25,355948.0,39.0902,39.1179,39.0624,39.0717,355948.0
2022-12-27 11:35:00,42.25,42.29,42.24,42.28,114940.0,39.0717,39.1087,39.0624,39.0994,114940.0
2022-12-27 11:40:00,42.28,42.31,42.26,42.3,76363.0,39.0994,39.1272,39.0809,39.1179,76363.0
2022-12-27 11:45:00,42.3,42.31,42.28,42.29,144938.0,39.1179,39.1272,39.0994,39.1087,144938.0
2022-12-27 11:50:00,42.29,42.3,42.27,42.28,88641.0,39.1087,39.1179,39.0902,39.0994,88641.0
2022-12-27 11:55:00,42.28,42.3,42.27,42.27,103968.0,39.0994,39.1179,39.0902,39.0902,103968.0
2022-12-27 12:00:00,42.27,42.3,42.27,42.3,110172.0,39.0902,39.1179,39.0902,39.1179,110172.0
2022-12-27 12:05:00,42.3,42.3,42.27,42.27,55911.0,39.1179,39.1179,39.0902,39.0902,55911.0
2022-12-27 12:10:00,42.27,42.32,42.27,42.3,170210.0,39.0902,39.1364,39.0902,39.1179,170210.0
2022-12-27 12:15:00,42.3,42.31,42.26,42.28,113169.0,39.1179,39.1272,39.0809,39.0994,113169.0
2022-12-27 12:20:00,42.27,42.28,42.24,42.24,141168.0,39.0902,39.0994,39.0624,39.0624,141168.0
2022-12-27 12:25:00,42.25,42.26,42.23,42.25,195076.0,39.0717,39.0809,39.0532,39.0717,195076.0
2022-12-27 12:30:00,42.25,42.25,42.22,42.23,167722.0,39.0717,39.0717,39.0439,39.0532,167722.0
2022-12-27 12:35:00,42.23,42.25,42.22,42.24,118526.0,39.0532,39.0717,39.0439,39.0624,118526.0
2022-12-27 12:40:00,42.24,42.25,42.19,42.2,268460.0,39.0624,39.0717,39.0162,39.0254,268460.0
2022-12-27 12:45:00,42.2,42.2,42.18,42.19,378409.0,39.0254,39.0254,39.0069,39.0162,378409.0
2022-12-27 12:50:00,42.18,42.21,42.18,42.21,101059.0,39.0069,39.0347,39.0069,39.0347,101059.0
2022-12-27 12:55:00,42.21,42.23,42.19,42.23,78552.0,39.0347,39.0532,39.0162,39.0532,78552.0
2022-12-27 13:00:00,42.23,42.25,42.21,42.24,255005.0,39.0532,39.0717,39.0347,39.0624,255005.0
2022-12-27 13:05:00,42.24,42.26,42.23,42.25,145908.0,39.0624,39.0809,39.0532,39.0717,145908.0
2022-12-27 13:10:00,42.25,42.25,42.23,42.24,98072.0,39.0717,39.0717,39.0532,39.0624,98072.0
2022-12-27 13:15:00,42.25,42.25,42.23,42.24,145525.0,39.0717,39.0717,39.0532,39.0624,145525.0
2022-12-27 13:20:00,42.25,42.25,42.23,42.25,45544.0,39.0717,39.0717,39.0532,39.0717,45544.0
2022-12-27 13:25:00,42.25,42.26,42.23,42.23,149277.0,39.0717,39.0809,39.0532,39.0532,149277.0
2022-12-27 13:30:00,42.24,42.25,42.22,42.24,98001.0,39.0624,39.0717,39.0439,39.0624,98001.0
2022-12-27 13:35:00,42.25,42.28,42.25,42.26,128067.0,39.0717,39.0994,39.0717,39.0809,128067.0
2022-12-27 13:40:00,42.26,42.27,42.24,42.26,156865.0,39.0809,39.0902,39.0624,39.0809,156865.0
2022-12-27 13:45:00,42.26,42.26,42.23,42.25,47730.0,39.0809,39.0809,39.0532,39.0717,47730.0
2022-12-27 13:50:00,42.26,42.26,42.22,42.23,101544.0,39.0809,39.0809,39.0439,39.0532,101544.0
2022-12-27 13:55:00,42.23,42.23,42.19,42.23,148585.0,39.0532,39.0532,39.0162,39.0532,148585.0
2022-12-27 14:00:00,42.22,42.26,42.21,42.26,83792.0,39.0439,39.0809,39.0347,39.0809,83792.0
2022-12-27 14:05:00,42.26,42.26,42.24,42.24,130869.0,39.0809,39.0809,39.0624,39.0624,130869.0
2022-12-27 14:10:00,42.25,42.26,42.23,42.24,187988.0,39.0717,39.0809,39.0532,39.0624,187988.0
2022-12-27 14:15:00,42.24,42.24,42.2,42.21,177579.0,39.0624,39.0624,39.0254,39.0347,177579.0
2022-12-27 14:20:00,42.2,42.21,42.19,42.21,103801.0,39.0254,39.0347,39.0162,39.0347,103801.0
2022-12-27 14:25:00,42.21,42.21,42.17,42.18,147030.0,39.0347,39.0347,38.9977,39.0069,147030.0
2022-12-27 14:30:00,42.18,42.19,42.16,42.19,144295.0,39.0069,39.0162,38.9884,39.0162,144295.0
2022-12-27 14:35:00,42.19,42.19,42.16,42.16,130743.0,39.0162,39.0162,38.9884,38.9884,130743.0
2022-12-27 14:40:00,42.16,42.17,42.14,42.16,174117.0,38.9884,38.9977,38.9699,38.9884,174117.0
2022-12-27 14:45:00,42.16,42.2,42.15,42.2,112794.0,38.9884,39.0254,38.9792,39.0254,112794.0
2022-12-27 14:50:00,42.2,42.22,42.19,42.2,198011.0,39.0254,39.0439,39.0162,39.0254,198011.0
2022-12-27 14:55:00,42.21,42.22,42.18,42.2,115156.0,39.0347,39.0439,39.0069,39.0254,115156.0
2022-12-27 15:00:00,42.21,42.23,42.2,42.21,117004.0,39.0347,39.0532,39.0254,39.0347,117004.0
2022-12-27 15:05:00,42.21,42.24,42.2,42.23,143320.0,39.0347,39.0624,39.0254,39.0532,143320.0
2022-12-27 15:10:00,42.23,42.24,42.21,42.22,102257.0,39.0532,39.0624,39.0347,39.0439,102257.0
2022-12-27 15:15:00,42.23,42.25,42.22,42.22,317879.0,39.0532,39.0717,39.0439,39.0439,317879.0
2022-12-27 15:20:00,42.23,42.24,42.21,42.23,186718.0,39.0532,39.0624,39.0347,39.0532,186718.0
2022-12-27 15:25:00,42.23,42.25,42.22,42.24,85339.0,39.0532,39.0717,39.0439,39.0624,85339.0
2022-12-27 15:30:00,42.25,42.27,42.24,42.25,199713.0,39.0717,39.0902,39.0624,39.0717,199713.0
2022-12-27 15:35:00,42.25,42.28,42.24,42.27,162846.0,39.0717,39.0994,39.0624,39.0902,162846.0
2022-12-27 15:40:00,42.27,42.28,42.25,42.26,162573.0,39.0902,39.0994,39.0717,39.0809,162573.0
2022-12-27 15:45:00,42.26,42.26,42.22,42.23,204764.0,39.0809,39.0809,39.0439,39.0532,204764.0
2022-12-27 15:50:00,42.23,42.24,42.19,42.21,249565.0,39.0532,39.0624,39.0162,39.0347,249565.0
2022-12-27 15:55:00,42.21,42.22,42.18,42.2,252804.0,39.0347,39.0439,39.0069,39.0254,252804.0
2022-12-28 09:30:00,42.28,42.33,42.24,42.32,226307.0,39.0994,39.1456,39.0624,39.1364,226307.0
2022-12-28 09:35:00,42.31,42.39,42.31,42.34,148012.0,39.1272,39.2011,39.1272,39.1549,148012.0
2022-12-28 09:40:00,42.34,42.36,42.31,42.31,133369.0,39.1549,39.1734,39.1272,39.1272,133369.0
2022-12-28 09:45:00,42.31,42.34,42.31,42.33,150883.0,39.1272,39.1549,39.1272,39.1456,150883.0
2022-12-28 09:50:00,42.34,42.34,42.2,42.22,134860.0,39.1549,39.1549,39.0254,39.0439,134860.0
2022-12-28 09:55:00,42.23,42.24,42.2,42.21,71622.0,39.0532,39.0624,39.0254,39.0347,71622.0
2022-12-28 10:00:00,42.21,42.26,42.19,42.2,300046.0,39.0347,39.0809,39.0162,39.0254,300046.0
2022-12-28 10:05:00,42.2,42.2,42.16,42.18,87524.0,39.0254,39.0254,38.9884,39.0069,87524.0
2022-12-28 10:10:00,42.18,42.2,42.16,42.19,127230.0,39.0069,39.0254,38.9884,39.0162,127230.0
2022-12-28 10:15:00,42.19,42.21,42.15,42.19,95429.0,39.0162,39.0347,38.9792,39.0162,95429.0
2022-12-28 10:20:00,42.2,42.2,42.15,42.16,126474.0,39.0254,39.0254,38.9792,38.9884,126474.0
2022-12-28 10:25:00,42.15,42.16,42.05,42.08,715864.0,38.9792,38.9884,38.8867,38.9145,715864.0
2022-12-28 10:30:00,42.07,42.09,42.04,42.07,221073.0,38.9052,38.9237,38.8775,38.9052,221073.0
2022-12-28 10:35:00,42.07,42.07,42.0,42.03,132800.0,38.9052,38.9052,38.8405,38.8682,132800.0
2022-12-28 10:40:00,42.04,42.06,42.01,42.02,96112.0,38.8775,38.896,38.8497,38.859,96112.0
2022-12-28 10:45:00,42.02,42.05,42.01,42.04,110773.0,38.859,38.8867,38.8497,38.8775,110773.0
2022-12-28 10:50:00,42.04,42.04,41.97,41.98,390182.0,38.8775,38.8775,38.8127,38.822,390182.0
2022-12-28 10:55:00,41.98,41.99,41.94,41.95,397610.0,38.822,38.8312,38.785,38.7942,397610.0
2022-12-28 11:00:00,41.95,41.98,41.94,41.98,351283.0,38.7942,38.822,38.785,38.822,351283.0
2022-12-28 11:05:00,41.97,41.98,41.9,41.93,331925.0,38.8127,38.822,38.748,38.7757,331925.0
2022-12-28 11:10:00,41.92,41.95,41.91,41.94,309744.0,38.7665,38.7942,38.7572,38.785,309744.0
2022-12-28 11:15:00,41.94,41.95,41.91,41.94,506655.0,38.785,38.7942,38.7572,38.785,506655.0
2022-12-28 11:20:00,41.94,41.97,41.93,41.96,185771.0,38.785,38.8127,38.7757,38.8035,185771.0
2022-12-28 11:25:00,41.96,41.97,41.92,41.94,172635.0,38.8035,38.8127,38.7665,38.785,172635.0
2022-12-28 11:30:00,41.94,41.95,41.91,41.92,158385.0,38.785,38.7942,38.7572,38.7665,158385.0
2022-12-28 11:35:00,41.93,41.94,41.89,41.91,73725.0,38.7757,38.785,38.7387,38.7572,73725.0
2022-12-28 11:40:00,41.92,41.95,41.91,41.95,90186.0,38.7665,38.7942,38.7572,38.7942,90186.0
2022-12-28 11:45:00,41.95,41.95,41.88,41.89,108028.0,38.7942,38.7942,38.7295,38.7387,108028.0
2022-12-28 11:50:00,41.89,41.91,41.87,41.89,96233.0,38.7387,38.7572,38.7203,38.7387,96233.0
2022-12-28 11:55:00,41.88,41.89,41.87,41.89,109210.0,38.7295,38.7387,38.7203,38.7387,109210.0
2022-12-28 12:00:00,41.88,41.9,41.84,41.85,181571.0,38.7295,38.748,38.6925,38.7018,181571.0
2022-12-28 12:05:00,41.84,41.86,41.82,41.85,107209.0,38.6925,38.711,38.674,38.7018,107209.0
2022-12-28 12:10:00,41.86,41.87,41.83,41.84,68952.0,38.711,38.7203,38.6833,38.6925,68952.0
2022-12-28 12:15:00,41.84,41.87,41.82,41.86,72419.0,38.6925,38.7203,38.674,38.711,72419.0
2022-12-28 12:20:00,41.85,41.86,41.84,41.85,159763.0,38.7018,38.711,38.6925,38.7018,159763.0
2022-12-28 12:25:00,41.85,41.89,41.85,41.88,84956.0,38.7018,38.7387,38.7018,38.7295,84956.0
2022-12-28 12:30:00,41.88,41.91,41.87,41.9,105821.0,38.7295,38.7572,38.7203,38.748,105821.0
2022-12-28 12:35:00,41.9,41.92,41.88,41.9,172215.0,38.748,38.7665,38.7295,38.748,172215.0
2022-12-28 12:40:00,41.89,41.92,41.88,41.89,251921.0,38.7387,38.7665,38.7295,38.7387,251921.0
2022-12-28 12:45:00,41.9,41.95,41.89,41.95,154081.0,38.748,38.7942,38.7387,38.7942,154081.0
2022-12-28 12:50:00,41.95,41.97,41.93,41.97,73480.0,38.7942,38.8127,38.7757,38.8127,73480.0
2022-12-28 12:55:00,41.97,42.0,41.95,42.0,77475.0,38.8127,38.8405,38.7942,38.8405,77475.0
2022-12-28 13:00:00,42.0,42.03,41.98,42.03,153413.0,38.8405,38.8682,38.822,38.8682,153413.0
2022-12-28 13:05:00,42.02,42.05,42.01,42.03,183006.0,38.859,38.8867,38.8497,38.8682,183006.0
2022-12-28 13:10:00,42.03,42.06,42.01,42.02,108177.0,38.8682,38.896,38.8497,38.859,108177.0
2022-12-28 13:15:00,42.01,42.03,41.99,42.02,117533.0,38.8497,38.8682,38.8312,38.859,117533.0
2022-12-28 13:20:00,42.02,42.03,41.97,41.98,92583.0,38.859,38.8682,38.8127,38.822,92583.0
2022-12-28 13:25:00,41.98,41.99,41.97,41.98,106622.0,38.822,38.8312,38.8127,38.822,106622.0
2022-12-28 13:30:00,41.98,41.99,41.95,41.96,66594.0,38.822,38.8312,38.7942,38.8035,66594.0
2022-12-28 13:35:00,41.96,41.96,41.92,41.93,166543.0,38.8035,38.8035,38.7665,38.7757,166543.0
2022-12-28 13:40:00,41.93,41.96,41.93,41.95,60986.0,38.7757,38.8035,38.7757,38.7942,60986.0
2022-12-28 13:45:00,41.95,41.96,41.92,41.94,102589.0,38.7942,38.8035,38.7665,38.785,102589.0
2022-12-28 13:50:00,41.94,41.94,41.89,41.91,113358.0,38.785,38.785,38.7387,38.7572,113358.0
2022-12-28 13:55:00,41.91,41.92,41.88,41.89,251182.0,38.7572,38.7665,38.7295,38.7387,251182.0
2022-12-28 14:00:00,41.89,41.9,41.86,41.89,62831.0,38.7387,38.748,38.711,38.7387,62831.0
2022-12-28 14:05:00,41.89,41.9,41.85,41.85,186326.0,38.7387,38.748,38.7018,38.7018,186326.0
2022-12-28 14:10:00,41.86,41.88,41.85,41.88,160275.0,38.711,38.7295,38.7018,38.7295,160275.0
2022-12-28 14:15:00,41.87,41.89,41.83,41.89,102453.0,38.7203,38.7387,38.6833,38.7387,102453.0
2022-12-28 14:20:00,41.89,41.89,41.85,41.87,76549.0,38.7387,38.7387,38.7018,38.7203,76549.0
2022-12-28 14:25:00,41.87,41.89,41.85,41.87,114338.0,38.7203,38.7387,38.7018,38.7203,114338.0
2022-12-28 14:30:00,41.86,41.9,41.85,41.86,108112.0,38.711,38.748,38.7018,38.711,108112.0
2022-12-28 14:35:00,41.86,41.87,41.84,41.86,107872.0,38.711,38.7203,38.6925,38.711,107872.0
2022-12-28 14:40:00,41.86,41.91,41.85,41.91,163329.0,38.711,38.7572,38.7018,38.7572,163329.0
2022-12-28 14:45:00,41.91,41.92,41.88,41.89,211256.0,38.7572,38.7665,38.7295,38.7387,211256.0
2022-12-28 14:50:00,41.89,41.89,41.86,41.87,189061.0,38.7387,38.7387,38.711,38.7203,189061.0
2022-12-28 14:55:00,41.87,41.88,41.84,41.85,181451.0,38.7203,38.7295,38.6925,38.7018,181451.0
2022-12-28 15:00:00,41.86,41.86,41.8,41.8,119732.0,38.711,38.711,38.6555,38.6555,119732.0
2022-12-28 15:05:00,41.8,41.83,41.8,41.8,197666.0,38.6555,38.6833,38.6555,38.6555,197666.0
2022-12-28 15:10:00,41.8,41.81,41.76,41.77,168345.0,38.6555,38.6648,38.6185,38.6278,168345.0
2022-12-28 15:15:00,41.77,41.81,41.76,41.78,162196.0,38.6278,38.6648,38.6185,38.637,162196.0
2022-12-28 15:20:00,41.77,41.79,41.75,41.76,117956.0,38.6278,38.6463,38.6093,38.6185,117956.0
2022-12-28 15:25:00,41.76,41.78,41.75,41.77,91976.0,38.6185,38.637,38.6093,38.6278,91976.0
2022-12-28 15:30:00,41.77,41.79,41.76,41.77,240668.0,38.6278,38.6463,38.6185,38.6278,240668.0
2022-12-28 15:35:00,41.78,41.79,41.75,41.76,127585.0,38.637,38.6463,38.6093,38.6185,127585.0
2022-12-28 15:40:00,41.77,41.78,41.74,41.75,206039.0,38.6278,38.637,38.6,38.6093,206039.0
2022-12-28 15:45:00,41.75,41.77,41.73,41.76,256216.0,38.6093,38.6278,38.5908,38.6185,256216.0
2022-12-28 15:50:00,41.76,41.77,41.73,41.74,398418.0,38.6185,38.6278,38.5908,38.6,398418.0
2022-12-28 15:55:00,41.74,41.76,41.71,41.72,231412.0,38.6,38.6185,38.5723,38.5815,231412.0
2022-12-29 09:30:00,42.15,42.2,42.12,42.17,464486.0,38.9792,39.0254,38.9514,38.9977,464486.0
2022-12-29 09:35:00,42.17,42.23,42.16,42.21,216580.0,38.9977,39.0532,38.9884,39.0347,216580.0
2022-12-29 09:40:00,42.22,42.28,42.22,42.25,113845.0,39.0439,39.0994,39.0439,39.0717,113845.0
2022-12-29 09:45:00,42.26,42.28,42.24,42.27,162403.0,39.0809,39.0994,39.0624,39.0902,162403.0
2022-12-29 09:50:00,42.27,42.29,42.23,42.27,99768.0,39.0902,39.1087,39.0532,39.0902,99768.0
2022-12-29 09:55:00,42.28,42.28,42.23,42.24,52624.0,39.0994,39.0994,39.0532,39.0624,52624.0
2022-12-29 10:00:00,42.26,42.28,42.21,42.22,302110.0,39.0809,39.0994,39.0347,39.0439,302110.0
2022-12-29 10:05:00,42.23,42.29,42.21,42.28,49353.0,39.0532,39.1087,39.0347,39.0994,49353.0
2022-12-29 10:10:00,42.27,42.32,42.27,42.31,275484.0,39.0902,39.1364,39.0902,39.1272,275484.0
2022-12-29 10:15:00,42.31,42.34,42.3,42.34,95011.0,39.1272,39.1549,39.1179,39.1549,95011.0
2022-12-29 10:20:00,42.34,42.35,42.32,42.34,120338.0,39.1549,39.1641,39.1364,39.1549,120338.0
2022-12-29 10:25:00,42.34,42.34,42.28,42.28,157503.0,39.1549,39.1549,39.0994,39.0994,157503.0
2022-12-29 10:30:00,42.29,42.35,42.28,42.34,171977.0,39.1087,39.1641,39.0994,39.1549,171977.0
2022-12-29 10:35:00,42.35,42.36,42.32,42.35,159234.0,39.1641,39.1734,39.1364,39.1641,159234.0
2022-12-29 10:40:00,42.36,42.36,42.32,42.33,85568.0,39.1734,39.1734,39.1364,39.1456,85568.0
2022-12-29 10:45:00,42.33,42.35,42.31,42.33,52037.0,39.1456,39.1641,39.1272,39.1456,52037.0
2022-12-29 10:50:00,42.33,42.37,42.32,42.33,130168.0,39.1456,39.1826,39.1364,39.1456,130168.0
2022-12-29 10:55:00,42.33,42.36,42.32,42.34,111630.0,39.1456,39.1734,39.1364,39.1549,111630.0
2022-12-29 11:00:00,42.35,42.36,42.31,42.34,127590.0,39.1641,39.1734,39.1272,39.1549,127590.0
2022-12-29 11:05:00,42.34,42.37,42.32,42.34,81328.0,39.1549,39.1826,39.1364,39.1549,81328.0
2022-12-29 11:10:00,42.33,42.34,42.32,42.34,153999.0,39.1456,39.1549,39.1364,39.1549,153999.0
2022-12-29 11:15:00,42.33,42.35,42.31,42.33,97917.0,39.1456,39.1641,39.1272,39.1456,97917.0
2022-12-29 11:20:00,42.34,42.37,42.32,42.33,125832.0,39.1549,39.1826,39.1364,39.1456,125832.0
2022-12-29 11:25:00,42.34,42.36,42.33,42.34,108874.0,39.1549,39.1734,39.1456,39.1549,108874.0
2022-12-29 11:30:00,42.34,42.39,42.34,42.38,119422.0,39.1549,39.2011,39.1549,39.1919,119422.0
2022-12-29 11:35:00,42.39,42.41,42.38,42.4,187870.0,39.2011,39.2196,39.1919,39.2104,187870.0
2022-12-29 11:40:00,42.41,42.42,42.39,42.4,64715.0,39.2196,39.2289,39.2011,39.2104,64715.0
2022-12-29 11:45:00,42.4,42.43,42.39,42.42,110716.0,39.2104,39.2381,39.2011,39.2289,110716.0
2022-12-29 11:50:00,42.43,42.45,42.42,42.44,102516.0,39.2381,39.2566,39.2289,39.2474,102516.0
2022-12-29 11:55:00,42.45,42.45,42.42,42.43,156525.0,39.2566,39.2566,39.2289,39.2381,156525.0
2022-12-29 12:00:00,42.43,42.45,42.42,42.43,171495.0,39.2381,39.2566,39.2289,39.2381,171495.0
2022-12-29 12:05:00,42.43,42.43,42.41,42.42,77215.0,39.2381,39.2381,39.2196,39.2289,77215.0
2022-12-29 12:10:00,42.43,42.44,42.41,42.42,175918.0,39.2381,39.2474,39.2196,39.2289,175918.0
2022-12-29 12:15:00,42.41,42.44,42.4,42.44,174026.0,39.2196,39.2474,39.2104,39.2474,174026.0
2022-12-29 12:20:00,42.44,42.44,42.41,42.41,102560.0,39.2474,39.2474,39.2196,39.2196,102560.0
2022-12-29 12:25:00,42.41,42.43,42.4,42.41,134220.0,39.2196,39.2381,39.2104,39.2196,134220.0
2022-12-29 12:30:00,42.42,42.44,42.4,42.42,59568.0,39.2289,39.2474,39.2104,39.2289,59568.0
2022-12-29 12:35:00,42.42,42.43,42.39,42.4,133564.0,39.2289,39.2381,39.2011,39.2104,133564.0
2022-12-29 12:40:00,42.4,42.42,42.39,42.41,123491.0,39.2104,39.2289,39.2011,39.2196,123491.0
2022-12-29 12:45:00,42.42,42.43,42.41,42.41,47321.0,39.2289,39.2381,39.2196,39.2196,47321.0
2022-12-29 12:50:00,42.42,42.46,42.41,42.46,67971.0,39.2289,39.2659,39.2196,39.2659,67971.0
2022-12-29 12:55:00,42.46,42.47,42.45,42.46,85035.0,39.2659,39.2751,39.2566,39.2659,85035.0
2022-12-29 13:00:00,42.45,42.46,42.43,42.44,261632.0,39.2566,39.2659,39.2381,39.2474,261632.0
2022-12-29 13:05:00,42.44,42.44,42.4,42.42,123689.0,39.2474,39.2474,39.2104,39.2289,123689.0
2022-12-29 13:10:00,42.41,42.44,42.41,42.43,166435.0,39.2196,39.2474,39.2196,39.2381,166435.0
2022-12-29 13:15:00,42.43,42.45,42.42,42.44,74421.0,39.2381,39.2566,39.2289,39.2474,74421.0
2022-12-29 13:20:00,42.44,42.45,42.42,42.45,249681.0,39.2474,39.2566,39.2289,39.2566,249681.0
2022-12-29 13:25:00,42.45,42.45,42.43,42.43,115317.0,39.2566,39.2566,39.2381,39.2381,115317.0
2022-12-29 13:30:00,42.43,42.44,42.41,42.44,95543.0,39.2381,39.2474,39.2196,39.2474,95543.0
2022-12-29 13:35:00,42.43,42.44,42.41,42.42,80649.0,39.2381,39.2474,39.2196,39.2289,80649.0
2022-12-29 13:40:00,42.42,42.45,42.42,42.45,62764.0,39.2289,39.2566,39.2289,39.2566,62764.0
2022-12-29 13:45:00,42.45,42.46,42.42,42.43,91288.0,39.2566,39.2659,39.2289,39.2381,91288.0
2022-12-29 13:50:00,42.43,42.44,42.41,42.43,220291.0,39.2381,39.2474,39.2196,39.2381,220291.0
2022-12-29 13:55:00,42.43,42.45,42.41,42.45,33455.0,39.2381,39.2566,39.2196,39.2566,33455.0
2022-12-29 14:00:00,42.44,42.47,42.44,42.46,65408.0,39.2474,39.2751,39.2474,39.2659,65408.0
2022-12-29 14:05:00,42.46,42.48,42.44,42.46,193410.0,39.2659,39.2844,39.2474,39.2659,193410.0
2022-12-29 14:10:00,42.46,42.46,42.43,42.45,206454.0,39.2659,39.2659,39.2381,39.2566,206454.0
2022-12-29 14:15:00,42.45,42.47,42.44,42.47,196963.0,39.2566,39.2751,39.2474,39.2751,196963.0
2022-12-29 14:20:00,42.46,42.46,42.44,42.45,108995.0,39.2659,39.2659,39.2474,39.2566,108995.0
2022-12-29 14:25:00,42.45,42.45,42.43,42.43,137472.0,39.2566,39.2566,39.2381,39.2381,137472.0
2022-12-29 14:30:00,42.43,42.45,42.42,42.44,174983.0,39.2381,39.2566,39.2289,39.2474,174983.0
2022-12-29 14:35:00,42.45,42.46,42.44,42.45,165222.0,39.2566,39.2659,39.2474,39.2566,165222.0
2022-12-29 14:40:00,42.46,42.47,42.45,42.46,152683.0,39.2659,39.2751,39.2566,39.2659,152683.0
2022-12-29 14:45:00,42.46,42.46,42.44,42.44,197535.0,39.2659,39.2659,39.2474,39.2474,197535.0
2022-12-29 14:50:00,42.44,42.45,42.42,42.43,136750.0,39.2474,39.2566,39.2289,39.2381,136750.0
2022-12-29 14:55:00,42.43,42.45,42.42,42.45,128323.0,39.2381,39.2566,39.2289,39.2566,128323.0
2022-12-29 15:00:00,42.44,42.45,42.43,42.45,169289.0,39.2474,39.2566,39.2381,39.2566,169289.0
2022-12-29 15:05:00,42.45,42.45,42.42,42.43,237406.0,39.2566,39.2566,39.2289,39.2381,237406.0
2022-12-29 15:10:00,42.42,42.43,42.4,42.41,216690.0,39.2289,39.2381,39.2104,39.2196,216690.0
2022-12-29 15:15:00,42.41,42.41,42.38,42.39,333414.0,39.2196,39.2196,39.1919,39.2011,333414.0
2022-12-29 15:20:00,42.39,42.41,42.38,42.39,468398.0,39.2011,39.2196,39.1919,39.2011,468398.0
2022-12-29 15:25:00,42.4,42.41,42.38,42.4,192357.0,39.2104,39.2196,39.1919,39.2104,192357.0
2022-12-29 15:30:00,42.4,42.41,42.39,42.41,154083.0,39.2104,39.2196,39.2011,39.2196,154083.0
2022-12-29 15:35:00,42.41,42.42,42.4,42.4,231522.0,39.2196,39.2289,39.2104,39.2104,231522.0
2022-12-29 15:40:00,42.4,42.42,42.39,42.41,251142.0,39.2104,39.2289,39.2011,39.2196,251142.0
2022-12-29 15:45:00,42.41,42.42,42.4,42.41,238696.0,39.2196,39.2289,39.2104,39.2196,238696.0
2022-12-29 15:50:00,42.41,42.42,42.4,42.41,301299.0,39.2196,39.2289,39.2104,39.2196,301299.0
2022-12-29 15:55:00,42.41,42.42,42.37,42.38,542428.0,39.2196,39.2289,39.1826,39.1919,542428.0
2022-12-30 09:30:00,42.14,42.29,42.12,42.28,562076.0,38.9699,39.1087,38.9514,39.0994,562076.0
2022-12-30 09:35:00,42.27,42.31,42.25,42.3,690818.0,39.0902,39.1272,39.0717,39.1179,690818.0
2022-12-30 09:40:00,42.29,42.29,42.2,42.25,404457.0,39.1087,39.1087,39.0254,39.0717,404457.0
2022-12-30 09:45:00,42.25,42.25,42.05,42.07,171579.0,39.0717,39.0717,38.8867,38.9052,171579.0
2022-12-30 09:50:00,42.06,42.13,42.05,42.13,120185.0,38.896,38.9607,38.8867,38.9607,120185.0
2022-12-30 09:55:00,42.13,42.15,42.09,42.15,142737.0,38.9607,38.9792,38.9237,38.9792,142737.0
2022-12-30 10:00:00,42.14,42.16,42.1,42.11,163781.0,38.9699,38.9884,38.933,38.9422,163781.0
2022-12-30 10:05:00,42.12,42.12,42.06,42.08,164355.0,38.9514,38.9514,38.896,38.9145,164355.0
2022-12-30 10:10:00,42.08,42.13,42.07,42.12,213025.0,38.9145,38.9607,38.9052,38.9514,213025.0
2022-12-30 10:15:00,42.12,42.17,42.1,42.16,156196.0,38.9514,38.9977,38.933,38.9884,156196.0
2022-12-30 10:20:00,42.16,42.18,42.13,42.14,173779.0,38.9884,39.0069,38.9607,38.9699,173779.0
2022-12-30 10:25:00,42.15,42.16,42.08,42.09,137237.0,38.9792,38.9884,38.9145,38.9237,137237.0
2022-12-30 10:30:00,42.1,42.1,42.06,42.09,99161.0,38.933,38.933,38.896,38.9237,99161.0
2022-12-30 10:35:00,42.09,42.11,42.07,42.09,79998.0,38.9237,38.9422,38.9052,38.9237,79998.0
2022-12-30 10:40:00,42.09,42.12,42.06,42.09,278443.0,38.9237,38.9514,38.896,38.9237,278443.0
2022-12-30 10:45:00,42.09,42.11,42.04,42.11,387862.0,38.9237,38.9422,38.8775,38.9422,387862.0
2022-12-30 10:50:00,42.1,42.12,42.04,42.05,505164.0,38.933,38.9514,38.8775,38.8867,505164.0
2022-12-30 10:55:00,42.04,42.07,42.02,42.06,263957.0,38.8775,38.9052,38.859,38.896,263957.0
2022-12-30 11:00:00,42.06,42.08,42.04,42.07,152953.0,38.896,38.9145,38.8775,38.9052,152953.0
2022-12-30 11:05:00,42.07,42.09,42.06,42.08,145010.0,38.9052,38.9237,38.896,38.9145,145010.0
2022-12-30 11:10:00,42.08,42.09,42.02,42.02,222240.0,38.9145,38.9237,38.859,38.859,222240.0
2022-12-30 11:15:00,42.02,42.03,42.01,42.02,375598.0,38.859,38.8682,38.8497,38.859,375598.0
2022-12-30 11:20:00,42.02,42.04,42.0,42.01,325626.0,38.859,38.8775,38.8405,38.8497,325626.0
2022-12-30 11:25:00,42.01,42.01,41.97,41.98,457073.0,38.8497,38.8497,38.8127,38.822,457073.0
2022-12-30 11:30:00,41.98,42.01,41.97,41.99,264988.0,38.822,38.8497,38.8127,38.8312,264988.0
2022-12-30 11:35:00,42.0,42.02,41.98,41.99,205796.0,38.8405,38.859,38.822,38.8312,205796.0
2022-12-30 11:40:00,41.99,41.99,41.97,41.98,104255.0,38.8312,38.8312,38.8127,38.822,104255.0
2022-12-30 11:45:00,41.97,41.99,41.96,41.98,135056.0,38.8127,38.8312,38.8035,38.822,135056.0
2022-12-30 11:50:00,41.97,41.99,41.97,41.98,179942.0,38.8127,38.8312,38.8127,38.822,179942.0
2022-12-30 11:55:00,41.98,42.03,41.96,42.02,133928.0,38.822,38.8682,38.8035,38.859,133928.0
2022-12-30 12:00:00,42.02,42.03,42.01,42.02,77391.0,38.859,38.8682,38.8497,38.859,77391.0
2022-12-30 12:05:00,42.02,42.02,42.0,42.02,164881.0,38.859,38.859,38.8405,38.859,164881.0
2022-12-30 12:10:00,42.02,42.04,42.0,42.02,93969.0,38.859,38.8775,38.8405,38.859,93969.0
2022-12-30 12:15:00,42.02,42.04,42.02,42.02,76785.0,38.859,38.8775,38.859,38.859,76785.0
2022-12-30 12:20:00,42.02,42.04,42.02,42.04,197372.0,38.859,38.8775,38.859,38.8775,197372.0
2022-12-30 12:25:00,42.04,42.05,42.02,42.05,153713.0,38.8775,38.8867,38.859,38.8867,153713.0
2022-12-30 12:30:00,42.05,42.07,42.04,42.07,87595.0,38.8867,38.9052,38.8775,38.9052,87595.0
2022-12-30 12:35:00,42.06,42.09,42.06,42.06,72304.0,38.896,38.9237,38.896,38.896,72304.0
2022-12-30 12:40:00,42.07,42.09,42.05,42.06,199178.0,38.9052,38.9237,38.8867,38.896,199178.0
2022-12-30 12:45:00,42.07,42.1,42.06,42.08,100100.0,38.9052,38.933,38.896,38.9145,100100.0
2022-12-30 12:50:00,42.08,42.1,42.06,42.06,45472.0,38.9145,38.933,38.896,38.896,45472.0
2022-12-30 12:55:00,42.06,42.12,42.05,42.12,74957.0,38.896,38.9514,38.8867,38.9514,74957.0
2022-12-30 13:00:00,42.11,42.12,42.08,42.1,106191.0,38.9422,38.9514,38.9145,38.933,106191.0
2022-12-30 13:05:00,42.09,42.09,42.06,42.07,99611.0,38.9237,38.9237,38.896,38.9052,99611.0
2022-12-30 13:10:00,42.07,42.09,42.06,42.07,99764.0,38.9052,38.9237,38.896,38.9052,99764.0
2022-12-30 13:15:00,42.07,42.07,42.02,42.03,137010.0,38.9052,38.9052,38.859,38.8682,137010.0
2022-12-30 13:20:00,42.02,42.03,41.95,41.96,236914.0,38.859,38.8682,38.7942,38.8035,236914.0
2022-12-30 13:25:00,41.96,41.99,41.93,41.99,93548.0,38.8035,38.8312,38.7757,38.8312,93548.0
2022-12-30 13:30:00,41.98,42.02,41.97,42.01,104705.0,38.822,38.859,38.8127,38.8497,104705.0
2022-12-30 13:35:00,42.01,42.03,42.0,42.02,43706.0,38.8497,38.8682,38.8405,38.859,43706.0
2022-12-30 13:40:00,42.02,42.03,41.99,42.01,96273.0,38.859,38.8682,38.8312,38.8497,96273.0
2022-12-30 13:45:00,42.01,42.02,41.98,41.99,98773.0,38.8497,38.859,38.822,38.8312,98773.0
2022-12-30 13:50:00,41.99,42.01,41.97,42.0,113110.0,38.8312,38.8497,38.8127,38.8405,113110.0
2022-12-30 13:55:00,42.01,42.01,41.96,41.98,53878.0,38.8497,38.8497,38.8035,38.822,53878.0
2022-12-30 14:00:00,41.98,41.98,41.94,41.95,625351.0,38.822,38.822,38.785,38.7942,625351.0
2022-12-30 14:05:00,41.94,41.96,41.93,41.93,405579.0,38.785,38.8035,38.7757,38.7757,405579.0
2022-12-30 14:10:00,41.94,41.96,41.92,41.95,112213.0,38.785,38.8035,38.7665,38.7942,112213.0
2022-12-30 14:15:00,41.94,41.95,41.91,41.93,116741.0,38.785,38.7942,38.7572,38.7757,116741.0
2022-12-30 14:20:00,41.93,41.94,41.91,41.93,71070.0,38.7757,38.785,38.7572,38.7757,71070.0
2022-12-30 14:25:00,41.93,41.96,41.92,41.96,103939.0,38.7757,38.8035,38.7665,38.8035,103939.0
2022-12-30 14:30:00,41.96,41.98,41.94,41.98,91112.0,38.8035,38.822,38.785,38.822,91112.0
2022-12-30 14:35:00,41.98,41.99,41.95,41.97,43673.0,38.822,38.8312,38.7942,38.8127,43673.0
2022-12-30 14:40:00,41.96,41.97,41.95,41.96,99917.0,38.8035,38.8127,38.7942,38.8035,99917.0
2022-12-30 14:45:00,41.96,41.97,41.93,41.94,74069.0,38.8035,38.8127,38.7757,38.785,74069.0
2022-12-30 14:50:00,41.94,41.97,41.93,41.96,182840.0,38.785,38.8127,38.7757,38.8035,182840.0
2022-12-30 14:55:00,41.96,41.97,41.93,41.94,214511.0,38.8035,38.8127,38.7757,38.785,214511.0
2022-12-30 15:00:00,41.94,41.98,41.93,41.97,202027.0,38.785,38.822,38.7757,38.8127,202027.0
2022-12-30 15:05:00,41.97,41.99,41.96,41.99,254177.0,38.8127,38.8312,38.8035,38.8312,254177.0
2022-12-30 15:10:00,41.98,42.05,41.98,42.04,270325.0,38.822,38.8867,38.822,38.8775,270325.0
2022-12-30 15:15:00,42.03,42.07,42.03,42.04,328063.0,38.8682,38.9052,38.8682,38.8775,328063.0
2022-12-30 15:20:00,42.04,42.06,42.03,42.04,121606.0,38.8775,38.896,38.8682,38.8775,121606.0
2022-12-30 15:25:00,42.04,42.04,42.01,42.02,152308.0,38.8775,38.8775,38.8497,38.859,152308.0
2022-12-30 15:30:00,42.02,42.07,42.01,42.06,104646.0,38.859,38.9052,38.8497,38.896,104646.0
2022-12-30 15:35:00,42.06,42.07,42.04,42.07,166368.0,38.896,38.9052,38.8775,38.9052,166368.0
2022-12-30 15:40:00,42.07,42.07,42.05,42.06,209827.0,38.9052,38.9052,38.8867,38.896,209827.0
2022-12-30 15:45:00,42.05,42.1,42.05,42.09,148150.0,38.8867,38.933,38.8867,38.9237,148150.0
2022-12-30 15:50:00,42.09,42.13,42.09,42.13,224739.0,38.9237,38.9607,38.9237,38.9607,224739.0
2022-12-30 15:55:00,42.12,42.13,41.96,41.97,1108891.0,38.9514,38.9607,38.8035,38.8127,1108891.0
2023-01-03 09:30:00,42.4,42.49,42.36,42.45,393492.0,39.2104,39.2936,39.1734,39.2566,393492.0
2023-01-03 09:35:00,42.46,42.53,42.46,42.52,275900.0,39.2659,39.3306,39.2659,39.3214,275900.0
2023-01-03 09:40:00,42.53,42.64,42.53,42.58,300207.0,39.3306,39.4323,39.3306,39.3768,300207.0
2023-01-03 09:45:00,42.58,42.58,42.43,42.46,203360.0,39.3768,39.3768,39.2381,39.2659,203360.0
2023-01-03 09:50:00,42.46,42.51,42.42,42.45,89722.0,39.2659,39.3121,39.2289,39.2566,89722.0
2023-01-03 09:55:00,42.44,42.47,42.35,42.36,58754.0,39.2474,39.2751,39.1641,39.1734,58754.0
2023-01-03 10:00:00,42.36,42.41,42.33,42.35,296070.0,39.1734,39.2196,39.1456,39.1641,296070.0
2023-01-03 10:05:00,42.34,42.37,42.32,42.34,78100.0,39.1549,39.1826,39.1364,39.1549,78100.0
2023-01-03 10:10:00,42.34,42.34,42.23,42.27,200782.0,39.1549,39.1549,39.0532,39.0902,200782.0
2023-01-03 10:15:00,42.27,42.3,42.21,42.21,212754.0,39.0902,39.1179,39.0347,39.0347,212754.0
2023-01-03 10:20:00,42.2,42.27,42.2,42.27,163764.0,39.0254,39.0902,39.0254,39.0902,163764.0
2023-01-03 10:25:00,42.26,42.26,42.19,42.23,168221.0,39.0809,39.0809,39.0162,39.0532,168221.0
2023-01-03 10:30:00,42.23,42.23,42.16,42.2,142413.0,39.0532,39.0532,38.9884,39.0254,142413.0
2023-01-03 10:35:00,42.19,42.25,42.19,42.24,99665.0,39.0162,39.0717,39.0162,39.0624,99665.0
2023-01-03 10:40:00,42.25,42.32,42.24,42.27,65527.0,39.0717,39.1364,39.0624,39.0902,65527.0
2023-01-03 10:45:00,42.28,42.34,42.28,42.33,85285.0,39.0994,39.1549,39.0994,39.1456,85285.0
2023-01-03 10:50:00,42.34,42.35,42.31,42.32,97927.0,39.1549,39.1641,39.1272,39.1364,97927.0
2023-01-03 10:55:00,42.32,42.39,42.31,42.38,246482.0,39.1364,39.2011,39.1272,39.1919,246482.0
2023-01-03 11:00:00,42.39,42.41,42.34,42.35,96162.0,39.2011,39.2196,39.1549,39.1641,96162.0
2023-01-03 11:05:00,42.34,42.36,42.27,42.28,368601.0,39.1549,39.1734,39.0902,39.0994,368601.0
2023-01-03 11:10:00,42.28,42.28,42.19,42.2,170332.0,39.0994,39.0994,39.0162,39.0254,170332.0
2023-01-03 11:15:00,42.21,42.23,42.19,42.22,131971.0,39.0347,39.0532,39.0162,39.0439,131971.0
2023-01-03 11:20:00,42.22,42.25,42.19,42.22,150051.0,39.0439,39.0717,39.0162,39.0439,150051.0
2023-01-03 11:25:00,42.22,42.24,42.18,42.24,186728.0,39.0439,39.0624,39.0069,39.0624,186728.0
2023-01-03 11:30:00,42.24,42.25,42.13,42.17,171057.0,39.0624,39.0717,38.9607,38.9977,171057.0
2023-01-03 11:35:00,42.17,42.19,42.16,42.16,144661.0,38.9977,39.0162,38.9884,38.9884,144661.0
2023-01-03 11:40:00,42.16,42.17,42.11,42.12,77359.0,38.9884,38.9977,38.9422,38.9514,77359.0
2023-01-03 11:45:00,42.12,42.12,42.07,42.11,372946.0,38.9514,38.9514,38.9052,38.9422,372946.0
2023-01-03 11:50:00,42.11,42.14,42.08,42.12,224507.0,38.9422,38.9699,38.9145,38.9514,224507.0
2023-01-03 11:55:00,42.12,42.13,42.09,42.12,54685.0,38.9514,38.9607,38.9237,38.9514,54685.0
2023-01-03 12:00:00,42.12,42.14,42.1,42.12,157570.0,38.9514,38.9699,38.933,38.9514,157570.0
2023-01-03 12:05:00,42.12,42.16,42.11,42.14,79936.0,38.9514,38.9884,38.9422,38.9699,79936.0
2023-01-03 12:10:00,42.14,42.18,42.13,42.17,95914.0,38.9699,39.0069,38.9607,38.9977,95914.0
2023-01-03 12:15:00,42.17,42.18,42.14,42.15,107936.0,38.9977,39.0069,38.9699,38.9792,107936.0
2023-01-03 12:20:00,42.15,42.18,42.11,42.11,163467.0,38.9792,39.0069,38.9422,38.9422,163467.0
2023-01-03 12:25:00,42.11,42.14,42.11,42.12,46340.0,38.9422,38.9699,38.9422,38.9514,46340.0
2023-01-03 12:30:00,42.12,42.18,42.11,42.17,65605.0,38.9514,39.0069,38.9422,38.9977,65605.0
2023-01-03 12:35:00,42.18,42.19,42.14,42.15,274402.0,39.0069,39.0162,38.9699,38.9792,274402.0
2023-01-03 12:40:00,42.15,42.15,42.09,42.11,82828.0,38.9792,38.9792,38.9237,38.9422,82828.0
2023-01-03 12:45:00,42.11,42.11,42.03,42.05,99067.0,38.9422,38.9422,38.8682,38.8867,99067.0
2023-01-03 12:50:00,42.05,42.07,42.04,42.06,42394.0,38.8867,38.9052,38.8775,38.896,42394.0
2023-01-03 12:55:00,42.06,42.11,42.04,42.09,59563.0,38.896,38.9422,38.8775,38.9237,59563.0
2023-01-03 13:00:00,42.09,42.12,42.07,42.1,285718.0,38.9237,38.9514,38.9052,38.933,285718.0
2023-01-03 13:05:00,42.1,42.11,42.08,42.1,59079.0,38.933,38.9422,38.9145,38.933,59079.0
2023-01-03 13:10:00,42.1,42.15,42.1,42.11,72516.0,38.933,38.9792,38.933,38.9422,72516.0
2023-01-03 13:15:00,42.12,42.13,42.1,42.11,76959.0,38.9514,38.9607,38.933,38.9422,76959.0
2023-01-03 13:20:00,42.11,42.13,42.09,42.12,40007.0,38.9422,38.9607,38.9237,38.9514,40007.0
2023-01-03 13:25:00,42.12,42.22,42.12,42.2,96706.0,38.9514,39.0439,38.9514,39.0254,96706.0
2023-01-03 13:30:00,42.21,42.21,42.17,42.17,98936.0,39.0347,39.0347,38.9977,38.9977,98936.0
2023-01-03 13:35:00,42.17,42.21,42.16,42.16,108076.0,38.9977,39.0347,38.9884,38.9884,108076.0
2023-01-03 13:40:00,42.17,42.21,42.16,42.19,60390.0,38.9977,39.0347,38.9884,39.0162,60390.0
2023-01-03 13:45:00,42.18,42.19,42.16,42.17,51227.0,39.0069,39.0162,38.9884,38.9977,51227.0
2023-01-03 13:50:00,42.17,42.22,42.16,42.2,99377.0,38.9977,39.0439,38.9884,39.0254,99377.0
2023-01-03 13:55:00,42.21,42.22,42.19,42.22,51339.0,39.0347,39.0439,39.0162,39.0439,51339.0
2023-01-03 14:00:00,42.22,42.23,42.18,42.2,44263.0,39.0439,39.0532,39.0069,39.0254,44263.0
2023-01-03 14:05:00,42.2,42.21,42.18,42.2,65899.0,39.0254,39.0347,39.0069,39.0254,65899.0
2023-01-03 14:10:00,42.2,42.2,42.15,42.18,81113.0,39.0254,39.0254,38.9792,39.0069,81113.0
2023-01-03 14:15:00,42.17,42.19,42.15,42.15,85203.0,38.9977,39.0162,38.9792,38.9792,85203.0
2023-01-03 14:20:00,42.16,42.18,42.14,42.14,55061.0,38.9884,39.0069,38.9699,38.9699,55061.0
2023-01-03 14:25:00,42.13,42.15,42.12,42.14,118605.0,38.9607,38.9792,38.9514,38.9699,118605.0
2023-01-03 14:30:00,42.14,42.15,42.08,42.1,72245.0,38.9699,38.9792,38.9145,38.933,72245.0
2023-01-03 14:35:00,42.11,42.12,42.09,42.11,357219.0,38.9422,38.9514,38.9237,38.9422,357219.0
2023-01-03 14:40:00,42.1,42.17,42.09,42.17,177826.0,38.933,38.9977,38.9237,38.9977,177826.0
2023-01-03 14:45:00,42.17,42.26,42.17,42.26,675011.0,38.9977,39.0809,38.9977,39.0809,675011.0
2023-01-03 14:50:00,42.26,42.26,42.2,42.22,117364.0,39.0809,39.0809,39.0254,39.0439,117364.0
2023-01-03 14:55:00,42.22,42.25,42.19,42.22,106679.0,39.0439,39.0717,39.0162,39.0439,106679.0
2023-01-03 15:00:00,42.22,42.25,42.2,42.22,129708.0,39.0439,39.0717,39.0254,39.0439,129708.0
2023-01-03 15:05:00,42.21,42.23,42.19,42.2,79384.0,39.0347,39.0532,39.0162,39.0254,79384.0
2023-01-03 15:10:00,42.2,42.24,42.19,42.23,98039.0,39.0254,39.0624,39.0162,39.0532,98039.0
2023-01-03 15:15:00,42.24,42.27,42.22,42.23,109217.0,39.0624,39.0902,39.0439,39.0532,109217.0
2023-01-03 15:20:00,42.22,42.23,42.15,42.16,104135.0,39.0439,39.0532,38.9792,38.9884,104135.0
2023-01-03 15:25:00,42.16,42.2,42.15,42.19,335551.0,38.9884,39.0254,38.9792,39.0162,335551.0
2023-01-03 15:30:00,42.2,42.24,42.19,42.22,84830.0,39.0254,39.0624,39.0162,39.0439,84830.0
2023-01-03 15:35:00,42.22,42.23,42.19,42.2,72308.0,39.0439,39.0532,39.0162,39.0254,72308.0
2023-01-03 15:40:00,42.2,42.22,42.18,42.19,112740.0,39.0254,39.0439,39.0069,39.0162,112740.0
2023-01-03 15:45:00,42.19,42.23,42.18,42.21,136653.0,39.0162,39.0532,39.0069,39.0347,136653.0
2023-01-03 15:50:00,42.2,42.23,42.19,42.22,223318.0,39.0254,39.0532,39.0162,39.0439,223318.0
2023-01-03 15:55:00,42.21,42.22,42.18,42.2,333790.0,39.0347,39.0439,39.0069,39.0254,333790.0
2023-01-04 09:30:00,42.85,42.85,42.76,42.8,174496.0,39.6265,39.6265,39.5433,39.5803,174496.0
2023-01-04 09:35:00,42.8,42.88,42.79,42.86,183479.0,39.5803,39.6543,39.571,39.6358,183479.0
2023-01-04 09:40:00,42.86,42.91,42.82,42.83,153928.0,39.6358,39.682,39.5988,39.608,153928.0
2023-01-04 09:45:00,42.83,42.85,42.79,42.81,83398.0,39.608,39.6265,39.571,39.5895,83398.0
2023-01-04 09:50:00,42.82,42.88,42.81,42.87,78574.0,39.5988,39.6543,39.5895,39.645,78574.0
2023-01-04 09:55:00,42.87,42.89,42.85,42.87,77587.0,39.645,39.6635,39.6265,39.645,77587.0
2023-01-04 10:00:00,42.86,42.91,42.66,42.68,651590.0,39.6358,39.682,39.4508,39.4693,651590.0
2023-01-04 10:05:00,42.69,42.72,42.58,42.62,178603.0,39.4786,39.5063,39.3768,39.4138,178603.0
2023-01-04 10:10:00,42.62,42.62,42.52,42.61,211116.0,39.4138,39.4138,39.3214,39.4046,211116.0
2023-01-04 10:15:00,42.61,42.69,42.58,42.67,209468.0,39.4046,39.4786,39.3768,39.4601,209468.0
2023-01-04 10:20:00,42.67,42.68,42.58,42.63,113846.0,39.4601,39.4693,39.3768,39.4231,113846.0
2023-01-04 10:25:00,42.63,42.71,42.6,42.71,57718.0,39.4231,39.4971,39.3953,39.4971,57718.0
2023-01-04 10:30:00,42.72,42.72,42.63,42.69,112542.0,39.5063,39.5063,39.4231,39.4786,112542.0
2023-01-04 10:35:00,42.69,42.72,42.67,42.68,173970.0,39.4786,39.5063,39.4601,39.4693,173970.0
2023-01-04 10:40:00,42.68,42.75,42.65,42.74,71075.0,39.4693,39.5341,39.4416,39.5248,71075.0
2023-01-04 10:45:00,42.74,42.81,42.74,42.77,75496.0,39.5248,39.5895,39.5248,39.5525,75496.0
2023-01-04 10:50:00,42.78,42.78,42.73,42.76,62700.0,39.5618,39.5618,39.5156,39.5433,62700.0
2023-01-04 10:55:00,42.76,42.78,42.73,42.77,303802.0,39.5433,39.5618,39.5156,39.5525,303802.0
2023-01-04 11:00:00,42.77,42.78,42.73,42.75,107119.0,39.5525,39.5618,39.5156,39.5341,107119.0
2023-01-04 11:05:00,42.75,42.8,42.74,42.78,56730.0,39.5341,39.5803,39.5248,39.5618,56730.0
2023-01-04 11:10:00,42.79,42.81,42.76,42.79,280085.0,39.571,39.5895,39.5433,39.571,280085.0
2023-01-04 11:15:00,42.79,42.8,42.76,42.78,50094.0,39.571,39.5803,39.5433,39.5618,50094.0
2023-01-04 11:20:00,42.79,42.8,42.77,42.78,48965.0,39.571,39.5803,39.5525,39.5618,48965.0
2023-01-04 11:25:00,42.77,42.81,42.75,42.8,159745.0,39.5525,39.5895,39.5341,39.5803,159745.0
2023-01-04 11:30:00,42.81,42.87,42.81,42.84,274017.0,39.5895,39.645,39.5895,39.6173,274017.0
2023-01-04 11:35:00,42.84,42.89,42.83,42.89,150877.0,39.6173,39.6635,39.608,39.6635,150877.0
2023-01-04 11:40:00,42.89,42.92,42.88,42.91,77226.0,39.6635,39.6913,39.6543,39.682,77226.0
2023-01-04 11:45:00,42.91,42.93,42.9,42.93,45521.0,39.682,39.7005,39.6728,39.7005,45521.0
2023-01-04 11:50:00,42.93,42.93,42.91,42.91,116404.0,39.7005,39.7005,39.682,39.682,116404.0
2023-01-04 11:55:00,42.92,42.95,42.91,42.93,44448.0,39.6913,39.719,39.682,39.7005,44448.0
2023-01-04 12:00:00,42.94,42.95,42.92,42.94,66906.0,39.7098,39.719,39.6913,39.7098,66906.0
2023-01-04 12:05:00,42.94,42.95,42.92,42.93,727142.0,39.7098,39.719,39.6913,39.7005,727142.0
2023-01-04 12:10:00,42.93,42.94,42.91,42.91,262583.0,39.7005,39.7098,39.682,39.682,262583.0
2023-01-04 12:15:00,42.91,42.92,42.89,42.91,83042.0,39.682,39.6913,39.6635,39.682,83042.0
2023-01-04 12:20:00,42.9,42.93,42.89,42.92,106411.0,39.6728,39.7005,39.6635,39.6913,106411.0
2023-01-04 12:25:00,42.91,42.92,42.88,42.89,68358.0,39.682,39.6913,39.6543,39.6635,68358.0
2023-01-04 12:30:00,42.89,42.93,42.88,42.92,57182.0,39.6635,39.7005,39.6543,39.6913,57182.0
2023-01-04 12:35:00,42.92,42.94,42.92,42.94,50244.0,39.6913,39.7098,39.6913,39.7098,50244.0
2023-01-04 12:40:00,42.95,42.95,42.92,42.95,461118.0,39.719,39.719,39.6913,39.719,461118.0
2023-01-04 12:45:00,42.94,42.95,42.93,42.94,122517.0,39.7098,39.719,39.7005,39.7098,122517.0
2023-01-04 12:50:00,42.93,42.95,42.9,42.91,107597.0,39.7005,39.719,39.6728,39.682,107597.0
2023-01-04 12:55:00,42.92,42.92,42.86,42.87,372052.0,39.6913,39.6913,39.6358,39.645,372052.0
2023-01-04 13:00:00,42.87,42.87,42.81,42.86,140681.0,39.645,39.645,39.5895,39.6358,140681.0
2023-01-04 13:05:00,42.87,42.88,42.85,42.86,67085.0,39.645,39.6543,39.6265,39.6358,67085.0
2023-01-04 13:10:00,42.87,42.89,42.86,42.87,59466.0,39.645,39.6635,39.6358,39.645,59466.0
2023-01-04 13:15:00,42.87,42.91,42.86,42.89,48774.0,39.645,39.682,39.6358,39.6635,48774.0
2023-01-04 13:20:00,42.89,42.9,42.88,42.89,58862.0,39.6635,39.6728,39.6543,39.6635,58862.0
2023-01-04 13:25:00,42.89,42.89,42.85,42.86,47781.0,39.6635,39.6635,39.6265,39.6358,47781.0
2023-01-04 13:30:00,42.86,42.87,42.85,42.87,65558.0,39.6358,39.645,39.6265,39.645,65558.0
2023-01-04 13:35:00,42.87,42.89,42.86,42.87,178532.0,39.645,39.6635,39.6358,39.645,178532.0
2023-01-04 13:40:00,42.88,42.88,42.85,42.86,138411.0,39.6543,39.6543,39.6265,39.6358,138411.0
2023-01-04 13:45:00,42.86,42.88,42.84,42.87,161055.0,39.6358,39.6543,39.6173,39.645,161055.0
2023-01-04 13:50:00,42.87,42.89,42.87,42.87,181722.0,39.645,39.6635,39.645,39.645,181722.0
2023-01-04 13:55:00,42.87,42.87,42.8,42.8,119651.0,39.645,39.645,39.5803,39.5803,119651.0
2023-01-04 14:00:00,42.8,42.89,42.7,42.78,367537.0,39.5803,39.6635,39.4878,39.5618,367537.0
2023-01-04 14:05:00,42.78,42.86,42.73,42.75,241691.0,39.5618,39.6358,39.5156,39.5341,241691.0
2023-01-04 14:10:00,42.75,42.8,42.71,42.8,707151.0,39.5341,39.5803,39.4971,39.5803,707151.0
2023-01-04 14:15:00,42.8,42.89,42.79,42.87,177137.0,39.5803,39.6635,39.571,39.645,177137.0
2023-01-04 14:20:00,42.86,42.88,42.77,42.78,97067.0,39.6358,39.6543,39.5525,39.5618,97067.0
2023-01-04 14:25:00,42.77,42.78,42.66,42.68,146913.0,39.5525,39.5618,39.4508,39.4693,146913.0
2023-01-04 14:30:00,42.67,42.73,42.66,42.73,112707.0,39.4601,39.5156,39.4508,39.5156,112707.0
2023-01-04 14:35:00,42.73,42.75,42.71,42.73,225675.0,39.5156,39.5341,39.4971,39.5156,225675.0
2023-01-04 14:40:00,42.73,42.78,42.71,42.74,58065.0,39.5156,39.5618,39.4971,39.5248,58065.0
2023-01-04 14:45:00,42.73,42.78,42.72,42.73,89727.0,39.5156,39.5618,39.5063,39.5156,89727.0
2023-01-04 14:50:00,42.73,42.76,42.71,42.73,65583.0,39.5156,39.5433,39.4971,39.5156,65583.0
2023-01-04 14:55:00,42.74,42.83,42.74,42.82,153914.0,39.5248,39.608,39.5248,39.5988,153914.0
2023-01-04 15:00:00,42.82,42.87,42.82,42.86,83999.0,39.5988,39.645,39.5988,39.6358,83999.0
2023-01-04 15:05:00,42.85,42.86,42.79,42.82,100079.0,39.6265,39.6358,39.571,39.5988,100079.0
2023-01-04 15:10:00,42.82,42.85,42.8,42.83,129862.0,39.5988,39.6265,39.5803,39.608,129862.0
2023-01-04 15:15:00,42.83,42.85,42.82,42.83,112655.0,39.608,39.6265,39.5988,39.608,112655.0
2023-01-04 15:20:00,42.83,42.84,42.79,42.81,163929.0,39.608,39.6173,39.571,39.5895,163929.0
2023-01-04 15:25:00,42.82,42.85,42.81,42.81,207849.0,39.5988,39.6265,39.5895,39.5895,207849.0
2023-01-04 15:30:00,42.81,42.83,42.78,42.79,127203.0,39.5895,39.608,39.5618,39.571,127203.0
2023-01-04 15:35:00,42.79,42.8,42.73,42.76,136232.0,39.571,39.5803,39.5156,39.5433,136232.0
2023-01-04 15:40:00,42.75,42.76,42.71,42.72,98194.0,39.5341,39.5433,39.4971,39.5063,98194.0
2023-01-04 15:45:00,42.72,42.76,42.71,42.75,123101.0,39.5063,39.5433,39.4971,39.5341,123101.0
2023-01-04 15:50:00,42.76,42.8,42.76,42.8,220539.0,39.5433,39.5803,39.5433,39.5803,220539.0
2023-01-04 15:55:00,42.8,42.85,42.8,42.83,571328.0,39.5803,39.6265,39.5803,39.608,571328.0
2023-01-05 09:30:00,42.42,42.47,42.36,42.41,198547.0,39.2289,39.2751,39.1734,39.2196,198547.0
2023-01-05 09:35:00,42.41,42.43,42.37,42.37,90893.0,39.2196,39.2381,39.1826,39.1826,90893.0
2023-01-05 09:40:00,42.37,42.37,42.32,42.36,93512.0,39.1826,39.1826,39.1364,39.1734,93512.0
2023-01-05 09:45:00,42.36,42.36,42.3,42.33,142760.0,39.1734,39.1734,39.1179,39.1456,142760.0
2023-01-05 09:50:00,42.34,42.39,42.33,42.37,72462.0,39.1549,39.2011,39.1456,39.1826,72462.0
2023-01-05 09:55:00,42.37,42.42,42.35,42.4,97574.0,39.1826,39.2289,39.1641,39.2104,97574.0
2023-01-05 10:00:00,42.39,42.4,42.34,42.38,143745.0,39.2011,39.2104,39.1549,39.1919,143745.0
2023-01-05 10:05:00,42.37,42.53,42.33,42.43,1019618.0,39.1826,39.3306,39.1456,39.2381,1019618.0
2023-01-05 10:10:00,42.43,42.52,42.38,42.47,156706.0,39.2381,39.3214,39.1919,39.2751,156706.0
2023-01-05 10:15:00,42.47,42.47,42.36,42.38,240506.0,39.2751,39.2751,39.1734,39.1919,240506.0
2023-01-05 10:20:00,42.39,42.4,42.32,42.34,61981.0,39.2011,39.2104,39.1364,39.1549,61981.0
2023-01-05 10:25:00,42.34,42.39,42.34,42.36,77541.0,39.1549,39.2011,39.1549,39.1734,77541.0
2023-01-05 10:30:00,42.36,42.39,42.34,42.34,56889.0,39.1734,39.2011,39.1549,39.1549,56889.0
2023-01-05 10:35:00,42.35,42.39,42.32,42.38,123367.0,39.1641,39.2011,39.1364,39.1919,123367.0
2023-01-05 10:40:00,42.38,42.4,42.35,42.39,43135.0,39.1919,39.2104,39.1641,39.2011,43135.0
2023-01-05 10:45:00,42.38,42.4,42.36,42.38,284467.0,39.1919,39.2104,39.1734,39.1919,284467.0
2023-01-05 10:50:00,42.38,42.38,42.31,42.33,105614.0,39.1919,39.1919,39.1272,39.1456,105614.0
2023-01-05 10:55:00,42.32,42.33,42.29,42.3,103276.0,39.1364,39.1456,39.1087,39.1179,103276.0
2023-01-05 11:00:00,42.3,42.34,42.29,42.34,42678.0,39.1179,39.1549,39.1087,39.1549,42678.0
2023-01-05 11:05:00,42.34,42.36,42.32,42.33,67438.0,39.1549,39.1734,39.1364,39.1456,67438.0
2023-01-05 11:10:00,42.34,42.38,42.33,42.35,61421.0,39.1549,39.1919,39.1456,39.1641,61421.0
2023-01-05 11:15:00,42.35,42.37,42.33,42.34,63828.0,39.1641,39.1826,39.1456,39.1549,63828.0
2023-01-05 11:20:00,42.34,42.35,42.28,42.28,114766.0,39.1549,39.1641,39.0994,39.0994,114766.0
2023-01-05 11:25:00,42.29,42.34,42.27,42.33,79057.0,39.1087,39.1549,39.0902,39.1456,79057.0
2023-01-05 11:30:00,42.33,42.35,42.31,42.31,53337.0,39.1456,39.1641,39.1272,39.1272,53337.0
2023-01-05 11:35:00,42.31,42.34,42.31,42.33,246377.0,39.1272,39.1549,39.1272,39.1456,246377.0
2023-01-05 11:40:00,42.32,42.33,42.3,42.33,149610.0,39.1364,39.1456,39.1179,39.1456,149610.0
2023-01-05 11:45:00,42.32,42.34,42.32,42.34,20031.0,39.1364,39.1549,39.1364,39.1549,20031.0
2023-01-05 11:50:00,42.33,42.35,42.31,42.32,62664.0,39.1456,39.1641,39.1272,39.1364,62664.0
2023-01-05 11:55:00,42.32,42.33,42.3,42.31,136946.0,39.1364,39.1456,39.1179,39.1272,136946.0
2023-01-05 12:00:00,42.32,42.36,42.31,42.34,30262.0,39.1364,39.1734,39.1272,39.1549,30262.0
2023-01-05 12:05:00,42.34,42.4,42.34,42.38,60658.0,39.1549,39.2104,39.1549,39.1919,60658.0
2023-01-05 12:10:00,42.38,42.38,42.35,42.36,153887.0,39.1919,39.1919,39.1641,39.1734,153887.0
2023-01-05 12:15:00,42.36,42.39,42.33,42.34,29850.0,39.1734,39.2011,39.1456,39.1549,29850.0
2023-01-05 12:20:00,42.34,42.41,42.33,42.41,56594.0,39.1549,39.2196,39.1456,39.2196,56594.0
2023-01-05 12:25:00,42.4,42.41,42.38,42.39,32259.0,39.2104,39.2196,39.1919,39.2011,32259.0
2023-01-05 12:30:00,42.38,42.41,42.38,42.4,44747.0,39.1919,39.2196,39.1919,39.2104,44747.0
2023-01-05 12:35:00,42.4,42.42,42.38,42.38,113950.0,39.2104,39.2289,39.1919,39.1919,113950.0
2023-01-05 12:40:00,42.38,42.39,42.37,42.37,41966.0,39.1919,39.2011,39.1826,39.1826,41966.0
2023-01-05 12:45:00,42.38,42.4,42.37,42.39,30662.0,39.1919,39.2104,39.1826,39.2011,30662.0
2023-01-05 12:50:00,42.39,42.4,42.37,42.38,39479.0,39.2011,39.2104,39.1826,39.1919,39479.0
2023-01-05 12:55:00,42.37,42.39,42.36,42.38,30598.0,39.1826,39.2011,39.1734,39.1919,30598.0
2023-01-05 13:00:00,42.37,42.39,42.36,42.38,32630.0,39.1826,39.2011,39.1734,39.1919,32630.0
2023-01-05 13:05:00,42.38,42.4,42.37,42.39,31112.0,39.1919,39.2104,39.1826,39.2011,31112.0
2023-01-05 13:10:00,42.39,42.39,42.35,42.36,33608.0,39.2011,39.2011,39.1641,39.1734,33608.0
2023-01-05 13:15:00,42.36,42.36,42.35,42.35,32130.0,39.1734,39.1734,39.1641,39.1641,32130.0
2023-01-05 13:20:00,42.35,42.5,42.35,42.5,126683.0,39.1641,39.3029,39.1641,39.3029,126683.0
2023-01-05 13:25:00,42.5,42.53,42.47,42.48,66638.0,39.3029,39.3306,39.2751,39.2844,66638.0
2023-01-05 13:30:00,42.48,42.52,42.48,42.52,113655.0,39.2844,39.3214,39.2844,39.3214,113655.0
2023-01-05 13:35:00,42.52,42.53,42.49,42.5,52440.0,39.3214,39.3306,39.2936,39.3029,52440.0
2023-01-05 13:40:00,42.51,42.53,42.48,42.5,102189.0,39.3121,39.3306,39.2844,39.3029,102189.0
2023-01-05 13:45:00,42.5,42.51,42.48,42.5,59358.0,39.3029,39.3121,39.2844,39.3029,59358.0
2023-01-05 13:50:00,42.5,42.51,42.48,42.5,55881.0,39.3029,39.3121,39.2844,39.3029,55881.0
2023-01-05 13:55:00,42.49,42.51,42.45,42.48,35698.0,39.2936,39.3121,39.2566,39.2844,35698.0
2023-01-05 14:00:00,42.48,42.51,42.46,42.48,59021.0,39.2844,39.3121,39.2659,39.2844,59021.0
2023-01-05 14:05:00,42.48,42.49,42.46,42.48,58664.0,39.2844,39.2936,39.2659,39.2844,58664.0
2023-01-05 14:10:00,42.48,42.49,42.42,42.43,138918.0,39.2844,39.2936,39.2289,39.2381,138918.0
2023-01-05 14:15:00,42.43,42.47,42.43,42.47,106761.0,39.2381,39.2751,39.2381,39.2751,106761.0
2023-01-05 14:20:00,42.47,42.47,42.43,42.44,212731.0,39.2751,39.2751,39.2381,39.2474,212731.0
2023-01-05 14:25:00,42.43,42.45,42.4,42.41,204762.0,39.2381,39.2566,39.2104,39.2196,204762.0
2023-01-05 14:30:00,42.4,42.43,42.4,42.41,83753.0,39.2104,39.2381,39.2104,39.2196,83753.0
2023-01-05 14:35:00,42.41,42.49,42.41,42.47,442197.0,39.2196,39.2936,39.2196,39.2751,442197.0
2023-01-05 14:40:00,42.48,42.49,42.47,42.47,139828.0,39.2844,39.2936,39.2751,39.2751,139828.0
2023-01-05 14:45:00,42.48,42.51,42.47,42.49,94032.0,39.2844,39.3121,39.2751,39.2936,94032.0
2023-01-05 14:50:00,42.5,42.51,42.49,42.51,79594.0,39.3029,39.3121,39.2936,39.3121,79594.0
2023-01-05 14:55:00,42.5,42.51,42.46,42.47,55458.0,39.3029,39.3121,39.2659,39.2751,55458.0
2023-01-05 15:00:00,42.46,42.46,42.43,42.44,43205.0,39.2659,39.2659,39.2381,39.2474,43205.0
2023-01-05 15:05:00,42.45,42.45,42.4,42.42,87261.0,39.2566,39.2566,39.2104,39.2289,87261.0
2023-01-05 15:10:00,42.41,42.42,42.39,42.41,153894.0,39.2196,39.2289,39.2011,39.2196,153894.0
2023-01-05 15:15:00,42.41,42.42,42.39,42.39,105137.0,39.2196,39.2289,39.2011,39.2011,105137.0
2023-01-05 15:20:00,42.39,42.42,42.38,42.38,92656.0,39.2011,39.2289,39.1919,39.1919,92656.0
2023-01-05 15:25:00,42.39,42.39,42.36,42.37,84888.0,39.2011,39.2011,39.1734,39.1826,84888.0
2023-01-05 15:30:00,42.38,42.38,42.35,42.38,79891.0,39.1919,39.1919,39.1641,39.1919,79891.0
2023-01-05 15:35:00,42.38,42.4,42.37,42.39,103478.0,39.1919,39.2104,39.1826,39.2011,103478.0
2023-01-05 15:40:00,42.4,42.4,42.37,42.37,85171.0,39.2104,39.2104,39.1826,39.1826,85171.0
2023-01-05 15:45:00,42.38,42.41,42.36,42.37,201314.0,39.1919,39.2196,39.1734,39.1826,201314.0
2023-01-05 15:50:00,42.37,42.38,42.34,42.36,179410.0,39.1826,39.1919,39.1549,39.1734,179410.0
2023-01-05 15:55:00,42.37,42.39,42.35,42.36,306657.0,39.1826,39.2011,39.1641,39.1734,306657.0
2023-01-06 09:30:00,42.66,42.77,42.64,42.76,177265.0,39.4508,39.5525,39.4323,39.5433,177265.0
2023-01-06 09:35:00,42.76,42.78,42.6,42.62,132252.0,39.5433,39.5618,39.3953,39.4138,132252.0
2023-01-06 09:40:00,42.62,42.62,42.47,42.49,121562.0,39.4138,39.4138,39.2751,39.2936,121562.0
2023-01-06 09:45:00,42.48,42.51,42.45,42.5,59065.0,39.2844,39.3121,39.2566,39.3029,59065.0
2023-01-06 09:50:00,42.49,42.57,42.49,42.57,50963.0,39.2936,39.3676,39.2936,39.3676,50963.0
2023-01-06 09:55:00,42.56,42.6,42.5,42.51,96041.0,39.3583,39.3953,39.3029,39.3121,96041.0
2023-01-06 10:00:00,42.54,42.77,42.54,42.7,420983.0,39.3399,39.5525,39.3399,39.4878,420983.0
2023-01-06 10:05:00,42.7,42.84,42.7,42.82,233333.0,39.4878,39.6173,39.4878,39.5988,233333.0
2023-01-06 10:10:00,42.82,42.9,42.81,42.84,88794.0,39.5988,39.6728,39.5895,39.6173,88794.0
2023-01-06 10:15:00,42.84,42.99,42.83,42.98,180703.0,39.6173,39.756,39.608,39.7468,180703.0
2023-01-06 10:20:00,42.98,43.0,42.95,42.98,93300.0,39.7468,39.7652,39.719,39.7468,93300.0
2023-01-06 10:25:00,42.99,42.99,42.9,42.91,93279.0,39.756,39.756,39.6728,39.682,93279.0
2023-01-06 10:30:00,42.91,43.0,42.91,42.98,101533.0,39.682,39.7652,39.682,39.7468,101533.0
2023-01-06 10:35:00,42.99,43.08,42.98,43.07,177259.0,39.756,39.8392,39.7468,39.83,177259.0
2023-01-06 10:40:00,43.07,43.12,43.06,43.06,264137.0,39.83,39.8762,39.8207,39.8207,264137.0
2023-01-06 10:45:00,43.06,43.16,43.06,43.16,59741.0,39.8207,39.9132,39.8207,39.9132,59741.0
2023-01-06 10:50:00,43.16,43.18,43.14,43.16,182066.0,39.9132,39.9317,39.8947,39.9132,182066.0
2023-01-06 10:55:00,43.16,43.19,43.14,43.16,147569.0,39.9132,39.941,39.8947,39.9132,147569.0
2023-01-06 11:00:00,43.17,43.2,43.15,43.2,59807.0,39.9225,39.9502,39.904,39.9502,59807.0
2023-01-06 11:05:00,43.2,43.23,43.17,43.19,57073.0,39.9502,39.9779,39.9225,39.941,57073.0
2023-01-06 11:10:00,43.22,43.23,43.2,43.2,70046.0,39.9687,39.9779,39.9502,39.9502,70046.0
2023-01-06 11:15:00,43.2,43.21,43.17,43.19,137475.0,39.9502,39.9594,39.9225,39.941,137475.0
2023-01-06 11:20:00,43.19,43.24,43.18,43.24,86200.0,39.941,39.9872,39.9317,39.9872,86200.0
2023-01-06 11:25:00,43.25,43.25,43.19,43.2,62521.0,39.9964,39.9964,39.941,39.9502,62521.0
2023-01-06 11:30:00,43.2,43.25,43.19,43.24,83225.0,39.9502,39.9964,39.941,39.9872,83225.0
2023-01-06 11:35:00,43.23,43.28,43.23,43.28,102268.0,39.9779,40.0242,39.9779,40.0242,102268.0
2023-01-06 11:40:00,43.29,43.3,43.26,43.28,261831.0,40.0334,40.0427,40.0057,40.0242,261831.0
2023-01-06 11:45:00,43.27,43.33,43.27,43.3,146340.0,40.0149,40.0704,40.0149,40.0427,146340.0
2023-01-06 11:50:00,43.3,43.35,43.3,43.33,421093.0,40.0427,40.0889,40.0427,40.0704,421093.0
2023-01-06 11:55:00,43.33,43.34,43.3,43.3,96152.0,40.0704,40.0797,40.0427,40.0427,96152.0
2023-01-06 12:00:00,43.31,43.34,43.31,43.34,29049.0,40.0519,40.0797,40.0519,40.0797,29049.0
2023-01-06 12:05:00,43.33,43.34,43.32,43.32,49572.0,40.0704,40.0797,40.0612,40.0612,49572.0
2023-01-06 12:10:00,43.33,43.34,43.3,43.3,105754.0,40.0704,40.0797,40.0427,40.0427,105754.0
2023-01-06 12:15:00,43.3,43.31,43.28,43.3,31807.0,40.0427,40.0519,40.0242,40.0427,31807.0
2023-01-06 12:20:00,43.31,43.32,43.26,43.27,50356.0,40.0519,40.0612,40.0057,40.0149,50356.0
2023-01-06 12:25:00,43.27,43.3,43.27,43.29,53758.0,40.0149,40.0427,40.0149,40.0334,53758.0
2023-01-06 12:30:00,43.3,43.31,43.28,43.3,49681.0,40.0427,40.0519,40.0242,40.0427,49681.0
2023-01-06 12:35:00,43.3,43.31,43.28,43.3,33401.0,40.0427,40.0519,40.0242,40.0427,33401.0
2023-01-06 12:40:00,43.3,43.31,43.28,43.3,156735.0,40.0427,40.0519,40.0242,40.0427,156735.0
2023-01-06 12:45:00,43.3,43.33,43.29,43.31,32669.0,40.0427,40.0704,40.0334,40.0519,32669.0
2023-01-06 12:50:00,43.3,43.31,43.28,43.3,23827.0,40.0427,40.0519,40.0242,40.0427,23827.0
2023-01-06 12:55:00,43.29,43.31,43.28,43.31,55354.0,40.0334,40.0519,40.0242,40.0519,55354.0
2023-01-06 13:00:00,43.32,43.33,43.29,43.3,86195.0,40.0612,40.0704,40.0334,40.0427,86195.0
2023-01-06 13:05:00,43.31,43.34,43.31,43.32,52415.0,40.0519,40.0797,40.0519,40.0612,52415.0
2023-01-06 13:10:00,43.32,43.35,43.31,43.34,83708.0,40.0612,40.0889,40.0519,40.0797,83708.0
2023-01-06 13:15:00,43.34,43.35,43.32,43.33,36805.0,40.0797,40.0889,40.0612,40.0704,36805.0
2023-01-06 13:20:00,43.33,43.34,43.31,43.34,84395.0,40.0704,40.0797,40.0519,40.0797,84395.0
2023-01-06 13:25:00,43.34,43.37,43.33,43.36,127221.0,40.0797,40.1074,40.0704,40.0982,127221.0
2023-01-06 13:30:00,43.37,43.4,43.35,43.39,119758.0,40.1074,40.1352,40.0889,40.1259,119758.0
2023-01-06 13:35:00,43.4,43.41,43.38,43.41,76827.0,40.1352,40.1444,40.1167,40.1444,76827.0
2023-01-06 13:40:00,43.41,43.43,43.39,43.4,63058.0,40.1444,40.1629,40.1259,40.1352,63058.0
2023-01-06 13:45:00,43.4,43.41,43.38,43.39,226112.0,40.1352,40.1444,40.1167,40.1259,226112.0
2023-01-06 13:50:00,43.4,43.4,43.38,43.4,57400.0,40.1352,40.1352,40.1167,40.1352,57400.0
2023-01-06 13:55:00,43.4,43.41,43.39,43.4,105504.0,40.1352,40.1444,40.1259,40.1352,105504.0
2023-01-06 14:00:00,43.4,43.43,43.4,43.42,151290.0,40.1352,40.1629,40.1352,40.1537,151290.0
2023-01-06 14:05:00,43.42,43.44,43.41,43.43,290231.0,40.1537,40.1721,40.1444,40.1629,290231.0
2023-01-06 14:10:00,43.44,43.47,43.43,43.46,307335.0,40.1721,40.1999,40.1629,40.1906,307335.0
2023-01-06 14:15:00,43.46,43.48,43.45,43.48,57578.0,40.1906,40.2091,40.1814,40.2091,57578.0
2023-01-06 14:20:00,43.48,43.5,43.48,43.49,69856.0,40.2091,40.2276,40.2091,40.2184,69856.0
2023-01-06 14:25:00,43.5,43.5,43.46,43.47,48911.0,40.2276,40.2276,40.1906,40.1999,48911.0
2023-01-06 14:30:00,43.47,43.5,43.46,43.49,130923.0,40.1999,40.2276,40.1906,40.2184,130923.0
2023-01-06 14:35:00,43.49,43.51,43.47,43.5,51604.0,40.2184,40.2369,40.1999,40.2276,51604.0
2023-01-06 14:40:00,43.51,43.52,43.49,43.51,84514.0,40.2369,40.2461,40.2184,40.2369,84514.0
2023-01-06 14:45:00,43.5,43.5,43.47,43.49,92348.0,40.2276,40.2276,40.1999,40.2184,92348.0
2023-01-06 14:50:00,43.49,43.51,43.48,43.51,64618.0,40.2184,40.2369,40.2091,40.2369,64618.0
2023-01-06 14:55:00,43.51,43.52,43.49,43.5,194605.0,40.2369,40.2461,40.2184,40.2276,194605.0
2023-01-06 15:00:00,43.5,43.54,43.5,43.53,107854.0,40.2276,40.2646,40.2276,40.2554,107854.0
2023-01-06 15:05:00,43.52,43.54,43.51,43.52,79712.0,40.2461,40.2646,40.2369,40.2461,79712.0
2023-01-06 15:10:00,43.52,43.54,43.5,43.52,114669.0,40.2461,40.2646,40.2276,40.2461,114669.0
2023-01-06 15:15:00,43.52,43.53,43.5,43.51,155899.0,40.2461,40.2554,40.2276,40.2369,155899.0
2023-01-06 15:20:00,43.51,43.51,43.48,43.51,93160.0,40.2369,40.2369,40.2091,40.2369,93160.0
2023-01-06 15:25:00,43.51,43.51,43.5,43.5,85889.0,40.2369,40.2369,40.2276,40.2276,85889.0
2023-01-06 15:30:00,43.5,43.53,43.5,43.52,172900.0,40.2276,40.2554,40.2276,40.2461,172900.0
2023-01-06 15:35:00,43.52,43.53,43.5,43.52,172477.0,40.2461,40.2554,40.2276,40.2461,172477.0
2023-01-06 15:40:00,43.52,43.54,43.51,43.53,122396.0,40.2461,40.2646,40.2369,40.2554,122396.0
2023-01-06 15:45:00,43.53,43.55,43.52,43.52,426055.0,40.2554,40.2739,40.2461,40.2461,426055.0
2023-01-06 15:50:00,43.51,43.51,43.48,43.5,377762.0,40.2369,40.2369,40.2091,40.2276,377762.0
2023-01-06 15:55:00,43.5,43.52,43.49,43.52,584872.0,40.2276,40.2461,40.2184,40.2461,584872.0
2023-01-09 09:30:00,43.89,43.91,43.81,43.85,242942.0,40.5883,40.6068,40.5143,40.5513,242942.0
2023-01-09 09:35:00,43.86,43.88,43.82,43.84,84376.0,40.5606,40.579,40.5236,40.5421,84376.0
2023-01-09 09:40:00,43.84,43.89,43.83,43.88,108180.0,40.5421,40.5883,40.5328,40.579,108180.0
2023-01-09 09:45:00,43.89,43.96,43.89,43.95,100988.0,40.5883,40.653,40.5883,40.6438,100988.0
2023-01-09 09:50:00,43.95,43.99,43.94,43.99,146456.0,40.6438,40.6808,40.6345,40.6808,146456.0
2023-01-09 09:55:00,43.98,44.0,43.96,43.99,93218.0,40.6715,40.69,40.653,40.6808,93218.0
2023-01-09 10:00:00,43.99,44.05,43.98,44.04,328477.0,40.6808,40.7363,40.6715,40.727,328477.0
2023-01-09 10:05:00,44.03,44.05,44.0,44.01,196350.0,40.7178,40.7363,40.69,40.6993,196350.0
2023-01-09 10:10:00,44.02,44.03,43.96,43.98,145448.0,40.7085,40.7178,40.653,40.6715,145448.0
2023-01-09 10:15:00,43.98,44.04,43.98,44.03,201093.0,40.6715,40.727,40.6715,40.7178,201093.0
2023-01-09 10:20:00,44.04,44.06,43.99,44.01,93442.0,40.727,40.7455,40.6808,40.6993,93442.0
2023-01-09 10:25:00,44.0,44.03,43.98,44.02,98654.0,40.69,40.7178,40.6715,40.7085,98654.0
2023-01-09 10:30:00,44.02,44.08,44.01,44.08,73542.0,40.7085,40.764,40.6993,40.764,73542.0
2023-01-09 10:35:00,44.07,44.1,44.06,44.09,133394.0,40.7548,40.7825,40.7455,40.7732,133394.0
2023-01-09 10:40:00,44.09,44.11,44.06,44.09,64940.0,40.7732,40.7917,40.7455,40.7732,64940.0
2023-01-09 10:45:00,44.09,44.13,44.08,44.13,125144.0,40.7732,40.8102,40.764,40.8102,125144.0
2023-01-09 10:50:00,44.13,44.13,44.08,44.1,807107.0,40.8102,40.8102,40.764,40.7825,807107.0
2023-01-09 10:55:00,44.09,44.1,44.05,44.07,78825.0,40.7732,40.7825,40.7363,40.7548,78825.0
2023-01-09 11:00:00,44.07,44.09,44.05,44.09,37818.0,40.7548,40.7732,40.7363,40.7732,37818.0
2023-01-09 11:05:00,44.09,44.11,44.08,44.1,59817.0,40.7732,40.7917,40.764,40.7825,59817.0
2023-01-09 11:10:00,44.09,44.14,44.09,44.13,53768.0,40.7732,40.8195,40.7732,40.8102,53768.0
2023-01-09 11:15:00,44.14,44.14,44.11,44.12,73522.0,40.8195,40.8195,40.7917,40.801,73522.0
2023-01-09 11:20:00,44.12,44.14,44.1,44.13,235032.0,40.801,40.8195,40.7825,40.8102,235032.0
2023-01-09 11:25:00,44.12,44.14,44.11,44.12,272728.0,40.801,40.8195,40.7917,40.801,272728.0
2023-01-09 11:30:00,44.12,44.12,44.05,44.07,328362.0,40.801,40.801,40.7363,40.7548,328362.0
2023-01-09 11:35:00,44.07,44.08,44.04,44.05,159556.0,40.7548,40.764,40.727,40.7363,159556.0
2023-01-09 11:40:00,44.05,44.06,44.03,44.06,51612.0,40.7363,40.7455,40.7178,40.7455,51612.0
2023-01-09 11:45:00,44.05,44.09,44.05,44.08,95159.0,40.7363,40.7732,40.7363,40.764,95159.0
2023-01-09 11:50:00,44.08,44.11,44.06,44.1,100906.0,40.764,40.7917,40.7455,40.7825,100906.0
2023-01-09 11:55:00,44.11,44.11,44.06,44.09,63902.0,40.7917,40.7917,40.7455,40.7732,63902.0
2023-01-09 12:00:00,44.09,44.1,44.06,44.07,33352.0,40.7732,40.7825,40.7455,40.7548,33352.0
2023-01-09 12:05:00,44.07,44.08,44.02,44.04,49751.0,40.7548,40.764,40.7085,40.727,49751.0
2023-01-09 12:10:00,44.04,44.05,44.02,44.03,68886.0,40.727,40.7363,40.7085,40.7178,68886.0
2023-01-09 12:15:00,44.04,44.04,43.99,43.99,67246.0,40.727,40.727,40.6808,40.6808,67246.0
2023-01-09 12:20:00,44.0,44.01,43.99,44.0,72549.0,40.69,40.6993,40.6808,40.69,72549.0
2023-01-09 12:25:00,44.0,44.01,43.98,44.01,67110.0,40.69,40.6993,40.6715,40.6993,67110.0
2023-01-09 12:30:00,44.01,44.01,43.99,44.0,83254.0,40.6993,40.6993,40.6808,40.69,83254.0
2023-01-09 12:35:00,43.99,44.0,43.94,43.95,77428.0,40.6808,40.69,40.6345,40.6438,77428.0
2023-01-09 12:40:00,43.96,43.96,43.93,43.94,1200614.0,40.653,40.653,40.6253,40.6345,1200614.0
2023-01-09 12:45:00,43.94,43.98,43.93,43.97,102722.0,40.6345,40.6715,40.6253,40.6623,102722.0
2023-01-09 12:50:00,43.97,43.99,43.96,43.99,160485.0,40.6623,40.6808,40.653,40.6808,160485.0
2023-01-09 12:55:00,43.99,44.0,43.98,44.0,169764.0,40.6808,40.69,40.6715,40.69,169764.0
2023-01-09 13:00:00,44.0,44.01,43.97,43.98,66247.0,40.69,40.6993,40.6623,40.6715,66247.0
2023-01-09 13:05:00,43.98,43.98,43.94,43.97,70002.0,40.6715,40.6715,40.6345,40.6623,70002.0
2023-01-09 13:10:00,43.97,43.98,43.95,43.97,627105.0,40.6623,40.6715,40.6438,40.6623,627105.0
2023-01-09 13:15:00,43.98,43.98,43.96,43.97,31660.0,40.6715,40.6715,40.653,40.6623,31660.0
2023-01-09 13:20:00,43.96,44.01,43.96,44.01,48120.0,40.653,40.6993,40.653,40.6993,48120.0
2023-01-09 13:25:00,44.0,44.01,43.97,44.0,61468.0,40.69,40.6993,40.6623,40.69,61468.0
2023-01-09 13:30:00,43.99,44.01,43.98,43.99,73264.0,40.6808,40.6993,40.6715,40.6808,73264.0
2023-01-09 13:35:00,43.98,43.99,43.91,43.92,84697.0,40.6715,40.6808,40.6068,40.616,84697.0
2023-01-09 13:40:00,43.93,43.93,43.85,43.86,80973.0,40.6253,40.6253,40.5513,40.5606,80973.0
2023-01-09 13:45:00,43.86,43.87,43.83,43.86,161599.0,40.5606,40.5698,40.5328,40.5606,161599.0
2023-01-09 13:50:00,43.87,43.88,43.85,43.88,38616.0,40.5698,40.579,40.5513,40.579,38616.0
2023-01-09 13:55:00,43.87,43.9,43.86,43.89,41832.0,40.5698,40.5975,40.5606,40.5883,41832.0
2023-01-09 14:00:00,43.89,43.92,43.88,43.91,36125.0,40.5883,40.616,40.579,40.6068,36125.0
2023-01-09 14:05:00,43.92,43.92,43.86,43.91,320535.0,40.616,40.616,40.5606,40.6068,320535.0
2023-01-09 14:10:00,43.91,43.93,43.89,43.91,130321.0,40.6068,40.6253,40.5883,40.6068,130321.0
2023-01-09 14:15:00,43.91,43.92,43.89,43.91,66065.0,40.6068,40.616,40.5883,40.6068,66065.0
2023-01-09 14:20:00,43.92,43.95,43.91,43.94,63003.0,40.616,40.6438,40.6068,40.6345,63003.0
2023-01-09 14:25:00,43.94,43.95,43.91,43.94,79466.0,40.6345,40.6438,40.6068,40.6345,79466.0
2023-01-09 14:30:00,43.94,43.96,43.9,43.92,87758.0,40.6345,40.653,40.5975,40.616,87758.0
2023-01-09 14:35:00,43.91,43.92,43.88,43.9,108985.0,40.6068,40.616,40.579,40.5975,108985.0
2023-01-09 14:40:00,43.89,43.91,43.88,43.9,67150.0,40.5883,40.6068,40.579,40.5975,67150.0
2023-01-09 14:45:00,43.91,43.92,43.89,43.9,52427.0,40.6068,40.616,40.5883,40.5975,52427.0
2023-01-09 14:50:00,43.91,43.92,43.89,43.91,90308.0,40.6068,40.616,40.5883,40.6068,90308.0
2023-01-09 14:55:00,43.91,43.91,43.86,43.87,96857.0,40.6068,40.6068,40.5606,40.5698,96857.0
2023-01-09 15:00:00,43.86,43.88,43.83,43.84,104224.0,40.5606,40.579,40.5328,40.5421,104224.0
2023-01-09 15:05:00,43.84,43.86,43.82,43.84,141143.0,40.5421,40.5606,40.5236,40.5421,141143.0
2023-01-09 15:10:00,43.84,43.84,43.78,43.78,148994.0,40.5421,40.5421,40.4866,40.4866,148994.0
2023-01-09 15:15:00,43.79,43.81,43.78,43.8,165844.0,40.4958,40.5143,40.4866,40.5051,165844.0
2023-01-09 15:20:00,43.8,43.84,43.8,43.81,171395.0,40.5051,40.5421,40.5051,40.5143,171395.0
2023-01-09 15:25:00,43.81,43.82,43.79,43.8,81932.0,40.5143,40.5236,40.4958,40.5051,81932.0
2023-01-09 15:30:00,43.8,43.8,43.75,43.77,239945.0,40.5051,40.5051,40.4588,40.4773,239945.0
2023-01-09 15:35:00,43.77,43.78,43.74,43.75,190036.0,40.4773,40.4866,40.4496,40.4588,190036.0
2023-01-09 15:40:00,43.75,43.77,43.73,43.77,178356.0,40.4588,40.4773,40.4403,40.4773,178356.0
2023-01-09 15:45:00,43.77,43.78,43.72,43.73,374826.0,40.4773,40.4866,40.4311,40.4403,374826.0
2023-01-09 15:50:00,43.74,43.77,43.73,43.75,322097.0,40.4496,40.4773,40.4403,40.4588,322097.0
2023-01-09 15:55:00,43.74,43.74,43.71,43.73,516205.0,40.4496,40.4496,40.4218,40.4403,516205.0
2023-01-10 09:30:00,43.69,43.77,43.67,43.77,195895.0,40.4033,40.4773,40.3848,40.4773,195895.0
2023-01-10 09:35:00,43.77,43.79,43.7,43.73,198220.0,40.4773,40.4958,40.4126,40.4403,198220.0
2023-01-10 09:40:00,43.72,43.74,43.68,43.71,100726.0,40.4311,40.4496,40.3941,40.4218,100726.0
2023-01-10 09:45:00,43.7,43.72,43.62,43.65,75097.0,40.4126,40.4311,40.3386,40.3663,75097.0
2023-01-10 09:50:00,43.65,43.71,43.6,43.71,63514.0,40.3663,40.4218,40.3201,40.4218,63514.0
2023-01-10 09:55:00,43.71,43.73,43.67,43.68,121606.0,40.4218,40.4403,40.3848,40.3941,121606.0
2023-01-10 10:00:00,43.69,43.7,43.66,43.69,181245.0,40.4033,40.4126,40.3756,40.4033,181245.0
2023-01-10 10:05:00,43.69,43.73,43.67,43.71,71049.0,40.4033,40.4403,40.3848,40.4218,71049.0
2023-01-10 10:10:00,43.72,43.78,43.7,43.75,84072.0,40.4311,40.4866,40.4126,40.4588,84072.0
2023-01-10 10:15:00,43.76,43.78,43.7,43.7,84973.0,40.4681,40.4866,40.4126,40.4126,84973.0
2023-01-10 10:20:00,43.7,43.71,43.67,43.69,111334.0,40.4126,40.4218,40.3848,40.4033,111334.0
2023-01-10 10:25:00,43.7,43.73,43.66,43.68,73349.0,40.4126,40.4403,40.3756,40.3941,73349.0
2023-01-10 10:30:00,43.67,43.67,43.58,43.59,212338.0,40.3848,40.3848,40.3016,40.3109,212338.0
2023-01-10 10:35:00,43.6,43.63,43.58,43.61,102209.0,40.3201,40.3479,40.3016,40.3294,102209.0
2023-01-10 10:40:00,43.62,43.62,43.55,43.56,99562.0,40.3386,40.3386,40.2739,40.2831,99562.0
2023-01-10 10:45:00,43.55,43.61,43.54,43.57,82111.0,40.2739,40.3294,40.2646,40.2924,82111.0
2023-01-10 10:50:00,43.58,43.66,43.58,43.65,256135.0,40.3016,40.3756,40.3016,40.3663,256135.0
2023-01-10 10:55:00,43.65,43.69,43.63,43.66,621867.0,40.3663,40.4033,40.3479,40.3756,621867.0
2023-01-10 11:00:00,43.66,43.69,43.64,43.69,157767.0,40.3756,40.4033,40.3571,40.4033,157767.0
2023-01-10 11:05:00,43.69,43.7,43.67,43.69,317490.0,40.4033,40.4126,40.3848,40.4033,317490.0
2023-01-10 11:10:00,43.69,43.71,43.66,43.7,347901.0,40.4033,40.4218,40.3756,40.4126,347901.0
2023-01-10 11:15:00,43.7,43.71,43.67,43.7,88992.0,40.4126,40.4218,40.3848,40.4126,88992.0
2023-01-10 11:20:00,43.7,43.73,43.69,43.72,93366.0,40.4126,40.4403,40.4033,40.4311,93366.0
2023-01-10 11:25:00,43.72,43.72,43.66,43.67,119591.0,40.4311,40.4311,40.3756,40.3848,119591.0
2023-01-10 11:30:00,43.68,43.7,43.64,43.65,52420.0,40.3941,40.4126,40.3571,40.3663,52420.0
2023-01-10 11:35:00,43.66,43.69,43.64,43.65,116047.0,40.3756,40.4033,40.3571,40.3663,116047.0
2023-01-10 11:40:00,43.64,43.66,43.63,43.65,173685.0,40.3571,40.3756,40.3479,40.3663,173685.0
2023-01-10 11:45:00,43.64,43.66,43.62,43.66,62386.0,40.3571,40.3756,40.3386,40.3756,62386.0
2023-01-10 11:50:00,43.66,43.67,43.63,43.67,113561.0,40.3756,40.3848,40.3479,40.3848,113561.0
2023-01-10 11:55:00,43.66,43.68,43.66,43.67,185826.0,40.3756,40.3941,40.3756,40.3848,185826.0
2023-01-10 12:00:00,43.67,43.67,43.62,43.64,113095.0,40.3848,40.3848,40.3386,40.3571,113095.0
2023-01-10 12:05:00,43.64,43.69,43.64,43.69,59322.0,40.3571,40.4033,40.3571,40.4033,59322.0
2023-01-10 12:10:00,43.68,43.72,43.67,43.71,52724.0,40.3941,40.4311,40.3848,40.4218,52724.0
2023-01-10 12:15:00,43.7,43.71,43.68,43.69,123164.0,40.4126,40.4218,40.3941,40.4033,123164.0
2023-01-10 12:20:00,43.69,43.71,43.67,43.71,74319.0,40.4033,40.4218,40.3848,40.4218,74319.0
2023-01-10 12:25:00,43.71,43.73,43.7,43.71,50639.0,40.4218,40.4403,40.4126,40.4218,50639.0
2023-01-10 12:30:00,43.72,43.73,43.71,43.72,67877.0,40.4311,40.4403,40.4218,40.4311,67877.0
2023-01-10 12:35:00,43.72,43.77,43.71,43.77,76016.0,40.4311,40.4773,40.4218,40.4773,76016.0
2023-01-10 12:40:00,43.77,43.77,43.73,43.74,41926.0,40.4773,40.4773,40.4403,40.4496,41926.0
2023-01-10 12:45:00,43.73,43.74,43.71,43.71,112554.0,40.4403,40.4496,40.4218,40.4218,112554.0
2023-01-10 12:50:00,43.71,43.73,43.7,43.71,209872.0,40.4218,40.4403,40.4126,40.4218,209872.0
2023-01-10 12:55:00,43.71,43.72,43.7,43.72,29574.0,40.4218,40.4311,40.4126,40.4311,29574.0
2023-01-10 13:00:00,43.72,43.74,43.7,43.73,148854.0,40.4311,40.4496,40.4126,40.4403,148854.0
2023-01-10 13:05:00,43.73,43.75,43.72,43.75,46406.0,40.4403,40.4588,40.4311,40.4588,46406.0
2023-01-10 13:10:00,43.75,43.75,43.73,43.73,65308.0,40.4588,40.4588,40.4403,40.4403,65308.0
2023-01-10 13:15:00,43.73,43.74,43.69,43.71,43211.0,40.4403,40.4496,40.4033,40.4218,43211.0
2023-01-10 13:20:00,43.71,43.73,43.69,43.73,98511.0,40.4218,40.4403,40.4033,40.4403,98511.0
2023-01-10 13:25:00,43.73,43.74,43.71,43.72,53452.0,40.4403,40.4496,40.4218,40.4311,53452.0
2023-01-10 13:30:00,43.72,43.76,43.7,43.76,59552.0,40.4311,40.4681,40.4126,40.4681,59552.0
2023-01-10 13:35:00,43.76,43.79,43.75,43.77,68992.0,40.4681,40.4958,40.4588,40.4773,68992.0
2023-01-10 13:40:00,43.77,43.78,43.74,43.75,73086.0,40.4773,40.4866,40.4496,40.4588,73086.0
2023-01-10 13:45:00,43.75,43.76,43.74,43.76,111125.0,40.4588,40.4681,40.4496,40.4681,111125.0
2023-01-10 13:50:00,43.76,43.77,43.74,43.76,74123.0,40.4681,40.4773,40.4496,40.4681,74123.0
2023-01-10 13:55:00,43.76,43.79,43.73,43.79,119243.0,40.4681,40.4958,40.4403,40.4958,119243.0
2023-01-10 14:00:00,43.79,43.82,43.79,43.82,47785.0,40.4958,40.5236,40.4958,40.5236,47785.0
2023-01-10 14:05:00,43.81,43.82,43.79,43.81,41960.0,40.5143,40.5236,40.4958,40.5143,41960.0
2023-01-10 14:10:00,43.8,43.82,43.79,43.8,127799.0,40.5051,40.5236,40.4958,40.5051,127799.0
2023-01-10 14:15:00,43.81,43.82,43.8,43.81,74256.0,40.5143,40.5236,40.5051,40.5143,74256.0
2023-01-10 14:20:00,43.82,43.83,43.79,43.8,44387.0,40.5236,40.5328,40.4958,40.5051,44387.0
2023-01-10 14:25:00,43.81,43.83,43.79,43.82,55313.0,40.5143,40.5328,40.4958,40.5236,55313.0
2023-01-10 14:30:00,43.81,43.83,43.8,43.82,100410.0,40.5143,40.5328,40.5051,40.5236,100410.0
2023-01-10 14:35:00,43.82,43.82,43.79,43.8,165901.0,40.5236,40.5236,40.4958,40.5051,165901.0
2023-01-10 14:40:00,43.79,43.8,43.77,43.78,143430.0,40.4958,40.5051,40.4773,40.4866,143430.0
2023-01-10 14:45:00,43.78,43.81,43.76,43.79,330432.0,40.4866,40.5143,40.4681,40.4958,330432.0
2023-01-10 14:50:00,43.8,43.8,43.77,43.78,99134.0,40.5051,40.5051,40.4773,40.4866,99134.0
2023-01-10 14:55:00,43.79,43.8,43.78,43.79,125191.0,40.4958,40.5051,40.4866,40.4958,125191.0
2023-01-10 15:00:00,43.79,43.79,43.76,43.79,235480.0,40.4958,40.4958,40.4681,40.4958,235480.0
2023-01-10 15:05:00,43.79,43.79,43.75,43.78,409869.0,40.4958,40.4958,40.4588,40.4866,409869.0
2023-01-10 15:10:00,43.77,43.79,43.76,43.79,209410.0,40.4773,40.4958,40.4681,40.4958,209410.0
2023-01-10 15:15:00,43.79,43.82,43.78,43.8,136844.0,40.4958,40.5236,40.4866,40.5051,136844.0
2023-01-10 15:20:00,43.81,43.81,43.78,43.79,311835.0,40.5143,40.5143,40.4866,40.4958,311835.0
2023-01-10 15:25:00,43.79,43.8,43.78,43.8,132429.0,40.4958,40.5051,40.4866,40.5051,132429.0
2023-01-10 15:30:00,43.8,43.81,43.78,43.81,188936.0,40.5051,40.5143,40.4866,40.5143,188936.0
2023-01-10 15:35:00,43.81,43.81,43.8,43.8,88334.0,40.5143,40.5143,40.5051,40.5051,88334.0
2023-01-10 15:40:00,43.8,43.81,43.77,43.77,264163.0,40.5051,40.5143,40.4773,40.4773,264163.0
2023-01-10 15:45:00,43.77,43.8,43.77,43.8,202604.0,40.4773,40.5051,40.4773,40.5051,202604.0
2023-01-10 15:50:00,43.8,43.82,43.79,43.81,335338.0,40.5051,40.5236,40.4958,40.5143,335338.0
2023-01-10 15:55:00,43.81,43.83,43.8,43.82,480163.0,40.5143,40.5328,40.5051,40.5236,480163.0
2023-01-11 09:30:00,44.05,44.06,43.96,43.96,212882.0,40.7363,40.7455,40.653,40.653,212882.0
2023-01-11 09:35:00,43.98,44.02,43.98,44.01,96247.0,40.6715,40.7085,40.6715,40.6993,96247.0
2023-01-11 09:40:00,44.02,44.07,44.0,44.06,71896.0,40.7085,40.7548,40.69,40.7455,71896.0
2023-01-11 09:45:00,44.06,44.1,44.04,44.08,121904.0,40.7455,40.7825,40.727,40.764,121904.0
2023-01-11 09:50:00,44.07,44.08,44.03,44.05,108936.0,40.7548,40.764,40.7178,40.7363,108936.0
2023-01-11 09:55:00,44.05,44.06,44.03,44.05,59890.0,40.7363,40.7455,40.7178,40.7363,59890.0
2023-01-11 10:00:00,44.05,44.06,44.03,44.04,121991.0,40.7363,40.7455,40.7178,40.727,121991.0
2023-01-11 10:05:00,44.04,44.08,44.03,44.04,52565.0,40.727,40.764,40.7178,40.727,52565.0
2023-01-11 10:10:00,44.05,44.07,44.03,44.04,65818.0,40.7363,40.7548,40.7178,40.727,65818.0
2023-01-11 10:15:00,44.04,44.05,44.01,44.05,250781.0,40.727,40.7363,40.6993,40.7363,250781.0
2023-01-11 10:20:00,44.05,44.08,44.03,44.05,83198.0,40.7363,40.764,40.7178,40.7363,83198.0
2023-01-11 10:25:00,44.05,44.08,44.04,44.07,43348.0,40.7363,40.764,40.727,40.7548,43348.0
2023-01-11 10:30:00,44.07,44.07,44.01,44.01,47756.0,40.7548,40.7548,40.6993,40.6993,47756.0
2023-01-11 10:35:00,44.01,44.02,43.98,44.0,74991.0,40.6993,40.7085,40.6715,40.69,74991.0
2023-01-11 10:40:00,44.0,44.01,43.98,43.99,55953.0,40.69,40.6993,40.6715,40.6808,55953.0
2023-01-11 10:45:00,44.0,44.0,43.97,43.98,72504.0,40.69,40.69,40.6623,40.6715,72504.0
2023-01-11 10:50:00,43.99,43.99,43.91,43.92,112132.0,40.6808,40.6808,40.6068,40.616,112132.0
2023-01-11 10:55:00,43.93,43.93,43.88,43.9,85162.0,40.6253,40.6253,40.579,40.5975,85162.0
2023-01-11 11:00:00,43.89,43.92,43.89,43.91,44147.0,40.5883,40.616,40.5883,40.6068,44147.0
2023-01-11 11:05:00,43.92,43.94,43.91,43.91,37510.0,40.616,40.6345,40.6068,40.6068,37510.0
2023-01-11 11:10:00,43.92,43.95,43.9,43.94,45669.0,40.616,40.6438,40.5975,40.6345,45669.0
2023-01-11 11:15:00,43.95,43.96,43.93,43.94,80975.0,40.6438,40.653,40.6253,40.6345,80975.0
2023-01-11 11:20:00,43.94,43.94,43.92,43.93,198269.0,40.6345,40.6345,40.616,40.6253,198269.0
2023-01-11 11:25:00,43.93,43.95,43.93,43.94,117105.0,40.6253,40.6438,40.6253,40.6345,117105.0
2023-01-11 11:30:00,43.94,43.96,43.93,43.95,153399.0,40.6345,40.653,40.6253,40.6438,153399.0
2023-01-11 11:35:00,43.95,43.96,43.94,43.96,125628.0,40.6438,40.653,40.6345,40.653,125628.0
2023-01-11 11:40:00,43.96,43.99,43.95,43.98,104442.0,40.653,40.6808,40.6438,40.6715,104442.0
2023-01-11 11:45:00,43.98,44.0,43.97,43.99,271848.0,40.6715,40.69,40.6623,40.6808,271848.0
2023-01-11 11:50:00,43.99,44.0,43.97,43.99,74539.0,40.6808,40.69,40.6623,40.6808,74539.0
2023-01-11 11:55:00,43.99,43.99,43.94,43.95,375430.0,40.6808,40.6808,40.6345,40.6438,375430.0
2023-01-11 12:00:00,43.95,43.96,43.94,43.95,219623.0,40.6438,40.653,40.6345,40.6438,219623.0
2023-01-11 12:05:00,43.95,43.96,43.94,43.95,1101696.0,40.6438,40.653,40.6345,40.6438,1101696.0
2023-01-11 12:10:00,43.95,43.97,43.94,43.96,194196.0,40.6438,40.6623,40.6345,40.653,194196.0
2023-01-11 12:15:00,43.96,43.97,43.95,43.96,196882.0,40.653,40.6623,40.6438,40.653,196882.0
2023-01-11 12:20:00,43.96,43.98,43.94,43.97,153732.0,40.653,40.6715,40.6345,40.6623,153732.0
2023-01-11 12:25:00,43.97,43.97,43.95,43.95,585810.0,40.6623,40.6623,40.6438,40.6438,585810.0
2023-01-11 12:30:00,43.96,43.96,43.94,43.95,191623.0,40.653,40.653,40.6345,40.6438,191623.0
2023-01-11 12:35:00,43.95,43.96,43.94,43.96,270434.0,40.6438,40.653,40.6345,40.653,270434.0
2023-01-11 12:40:00,43.96,43.97,43.95,43.95,224624.0,40.653,40.6623,40.6438,40.6438,224624.0
2023-01-11 12:45:00,43.95,43.96,43.95,43.96,206481.0,40.6438,40.653,40.6438,40.653,206481.0
2023-01-11 12:50:00,43.95,43.97,43.95,43.96,147376.0,40.6438,40.6623,40.6438,40.653,147376.0
2023-01-11 12:55:00,43.97,43.98,43.96,43.98,203322.0,40.6623,40.6715,40.653,40.6715,203322.0
2023-01-11 13:00:00,43.98,44.01,43.97,44.0,185403.0,40.6715,40.6993,40.6623,40.69,185403.0
2023-01-11 13:05:00,44.01,44.01,43.99,44.01,211803.0,40.6993,40.6993,40.6808,40.6993,211803.0
2023-01-11 13:10:00,44.01,44.08,44.0,44.07,999486.0,40.6993,40.764,40.69,40.7548,999486.0
2023-01-11 13:15:00,44.06,44.06,43.9,43.98,447525.0,40.7455,40.7455,40.5975,40.6715,447525.0
2023-01-11 13:20:00,43.98,43.98,43.95,43.98,25895.0,40.6715,40.6715,40.6438,40.6715,25895.0
2023-01-11 13:25:00,43.97,44.0,43.95,43.98,52070.0,40.6623,40.69,40.6438,40.6715,52070.0
2023-01-11 13:30:00,43.98,44.03,43.98,44.02,36783.0,40.6715,40.7178,40.6715,40.7085,36783.0
2023-01-11 13:35:00,44.01,44.03,44.0,44.02,83446.0,40.6993,40.7178,40.69,40.7085,83446.0
2023-01-11 13:40:00,44.02,44.04,44.02,44.02,71677.0,40.7085,40.727,40.7085,40.7085,71677.0
2023-01-11 13:45:00,44.03,44.04,44.02,44.03,60776.0,40.7178,40.727,40.7085,40.7178,60776.0
2023-01-11 13:50:00,44.02,44.03,44.0,44.01,65836.0,40.7085,40.7178,40.69,40.6993,65836.0
2023-01-11 13:55:00,44.01,44.04,44.0,44.04,35663.0,40.6993,40.727,40.69,40.727,35663.0
2023-01-11 14:00:00,44.04,44.04,44.02,44.02,75294.0,40.727,40.727,40.7085,40.7085,75294.0
2023-01-11 14:05:00,44.03,44.03,44.0,44.02,82321.0,40.7178,40.7178,40.69,40.7085,82321.0
2023-01-11 14:10:00,44.02,44.03,44.01,44.02,68787.0,40.7085,40.7178,40.6993,40.7085,68787.0
2023-01-11 14:15:00,44.01,44.03,44.01,44.02,193888.0,40.6993,40.7178,40.6993,40.7085,193888.0
2023-01-11 14:20:00,44.02,44.03,44.01,44.02,58041.0,40.7085,40.7178,40.6993,40.7085,58041.0
2023-01-11 14:25:00,44.02,44.05,44.02,44.05,116486.0,40.7085,40.7363,40.7085,40.7363,116486.0
2023-01-11 14:30:00,44.04,44.07,44.04,44.06,134278.0,40.727,40.7548,40.727,40.7455,134278.0
2023-01-11 14:35:00,44.07,44.08,44.06,44.08,171641.0,40.7548,40.764,40.7455,40.764,171641.0
2023-01-11 14:40:00,44.07,44.1,44.07,44.09,158100.0,40.7548,40.7825,40.7548,40.7732,158100.0
2023-01-11 14:45:00,44.09,44.1,44.08,44.09,143629.0,40.7732,40.7825,40.764,40.7732,143629.0
2023-01-11 14:50:00,44.09,44.09,44.07,44.09,46575.0,40.7732,40.7732,40.7548,40.7732,46575.0
2023-01-11 14:55:00,44.09,44.1,44.08,44.1,104042.0,40.7732,40.7825,40.764,40.7825,104042.0
2023-01-11 15:00:00,44.09,44.1,44.09,44.09,175758.0,40.7732,40.7825,40.7732,40.7732,175758.0
2023-01-11 15:05:00,44.1,44.1,44.09,44.09,216706.0,40.7825,40.7825,40.7732,40.7732,216706.0
2023-01-11 15:10:00,44.09,44.11,44.08,44.11,197190.0,40.7732,40.7917,40.764,40.7917,197190.0
2023-01-11 15:15:00,44.1,44.12,44.1,44.12,101720.0,40.7825,40.801,40.7825,40.801,101720.0
2023-01-11 15:20:00,44.12,44.13,44.11,44.12,150680.0,40.801,40.8102,40.7917,40.801,150680.0
2023-01-11 15:25:00,44.13,44.13,44.1,44.11,205469.0,40.8102,40.8102,40.7825,40.7917,205469.0
2023-01-11 15:30:00,44.11,44.12,44.09,44.09,130226.0,40.7917,40.801,40.7732,40.7732,130226.0
2023-01-11 15:35:00,44.09,44.1,44.09,44.09,118369.0,40.7732,40.7825,40.7732,40.7732,118369.0
2023-01-11 15:40:00,44.09,44.1,44.08,44.09,310871.0,40.7732,40.7825,40.764,40.7732,310871.0
2023-01-11 15:45:00,44.09,44.12,44.09,44.12,233962.0,40.7732,40.801,40.7732,40.801,233962.0
2023-01-11 15:50:00,44.12,44.14,44.11,44.14,406872.0,40.801,40.8195,40.7917,40.8195,406872.0
2023-01-11 15:55:00,44.14,44.16,44.13,44.15,502371.0,40.8195,40.838,40.8102,40.8287,502371.0
2023-01-12 09:30:00,44.53,44.57,44.41,44.42,340629.0,41.1801,41.2171,41.0692,41.0784,340629.0
2023-01-12 09:35:00,44.39,44.43,44.33,44.38,143383.0,41.0507,41.0877,40.9952,41.0414,143383.0
2023-01-12 09:40:00,44.38,44.39,44.2,44.2,100571.0,41.0414,41.0507,40.875,40.875,100571.0
2023-01-12 09:45:00,44.19,44.25,44.15,44.16,111663.0,40.8657,40.9212,40.8287,40.838,111663.0
2023-01-12 09:50:00,44.16,44.19,44.04,44.08,106469.0,40.838,40.8657,40.727,40.764,106469.0
2023-01-12 09:55:00,44.07,44.2,44.05,44.19,68842.0,40.7548,40.875,40.7363,40.8657,68842.0
2023-01-12 10:00:00,44.19,44.29,44.18,44.29,115255.0,40.8657,40.9582,40.8565,40.9582,115255.0
2023-01-12 10:05:00,44.29,44.31,44.22,44.25,79461.0,40.9582,40.9767,40.8935,40.9212,79461.0
2023-01-12 10:10:00,44.27,44.48,44.27,44.41,262527.0,40.9397,41.1339,40.9397,41.0692,262527.0
2023-01-12 10:15:00,44.44,44.49,44.42,44.46,115591.0,41.0969,41.1432,41.0784,41.1154,115591.0
2023-01-12 10:20:00,44.47,44.49,44.4,44.45,151691.0,41.1247,41.1432,41.0599,41.1062,151691.0
2023-01-12 10:25:00,44.45,44.5,44.42,44.44,53197.0,41.1062,41.1524,41.0784,41.0969,53197.0
2023-01-12 10:30:00,44.44,44.49,44.38,44.48,63522.0,41.0969,41.1432,41.0414,41.1339,63522.0
2023-01-12 10:35:00,44.48,44.56,44.47,44.55,158783.0,41.1339,41.2079,41.1247,41.1986,158783.0
2023-01-12 10:40:00,44.55,44.57,44.42,44.45,180065.0,41.1986,41.2171,41.0784,41.1062,180065.0
2023-01-12 10:45:00,44.46,44.48,44.42,44.47,151029.0,41.1154,41.1339,41.0784,41.1247,151029.0
2023-01-12 10:50:00,44.47,44.51,44.45,44.49,75268.0,41.1247,41.1617,41.1062,41.1432,75268.0
2023-01-12 10:55:00,44.5,44.54,44.48,44.48,125274.0,41.1524,41.1894,41.1339,41.1339,125274.0
2023-01-12 11:00:00,44.49,44.5,44.43,44.48,176967.0,41.1432,41.1524,41.0877,41.1339,176967.0
2023-01-12 11:05:00,44.49,44.53,44.47,44.48,100626.0,41.1432,41.1801,41.1247,41.1339,100626.0
2023-01-12 11:10:00,44.49,44.56,44.47,44.55,182827.0,41.1432,41.2079,41.1247,41.1986,182827.0
2023-01-12 11:15:00,44.56,44.56,44.53,44.54,70277.0,41.2079,41.2079,41.1801,41.1894,70277.0
2023-01-12 11:20:00,44.55,44.58,44.53,44.54,110320.0,41.1986,41.2264,41.1801,41.1894,110320.0
2023-01-12 11:25:00,44.55,44.55,44.5,44.53,123895.0,41.1986,41.1986,41.1524,41.1801,123895.0
2023-01-12 11:30:00,44.53,44.54,44.44,44.46,135397.0,41.1801,41.1894,41.0969,41.1154,135397.0
2023-01-12 11:35:00,44.47,44.5,44.46,44.48,63918.0,41.1247,41.1524,41.1154,41.1339,63918.0
2023-01-12 11:40:00,44.48,44.54,44.47,44.53,160864.0,41.1339,41.1894,41.1247,41.1801,160864.0
2023-01-12 11:45:00,44.53,44.55,44.48,44.49,370927.0,41.1801,41.1986,41.1339,41.1432,370927.0
2023-01-12 11:50:00,44.48,44.5,44.48,44.5,72706.0,41.1339,41.1524,41.1339,41.1524,72706.0
2023-01-12 11:55:00,44.5,44.57,44.49,44.55,124831.0,41.1524,41.2171,41.1432,41.1986,124831.0
2023-01-12 12:00:00,44.54,44.58,44.54,44.56,80480.0,41.1894,41.2264,41.1894,41.2079,80480.0
2023-01-12 12:05:00,44.56,44.63,44.56,44.61,47585.0,41.2079,41.2726,41.2079,41.2541,47585.0
2023-01-12 12:10:00,44.61,44.65,44.61,44.64,75816.0,41.2541,41.2911,41.2541,41.2819,75816.0
2023-01-12 12:15:00,44.64,44.69,44.63,44.69,95308.0,41.2819,41.3281,41.2726,41.3281,95308.0
2023-01-12 12:20:00,44.69,44.7,44.65,44.69,43743.0,41.3281,41.3374,41.2911,41.3281,43743.0
2023-01-12 12:25:00,44.68,44.73,44.67,44.71,130843.0,41.3189,41.3651,41.3096,41.3466,130843.0
2023-01-12 12:30:00,44.72,44.76,44.7,44.76,231419.0,41.3559,41.3928,41.3374,41.3928,231419.0
2023-01-12 12:35:00,44.75,44.77,44.74,44.74,51762.0,41.3836,41.4021,41.3744,41.3744,51762.0
2023-01-12 12:40:00,44.74,44.76,44.72,44.73,86556.0,41.3744,41.3928,41.3559,41.3651,86556.0
2023-01-12 12:45:00,44.73,44.77,44.72,44.72,73122.0,41.3651,41.4021,41.3559,41.3559,73122.0
2023-01-12 12:50:00,44.73,44.78,44.72,44.76,46186.0,41.3651,41.4113,41.3559,41.3928,46186.0
2023-01-12 12:55:00,44.76,44.79,44.76,44.78,70859.0,41.3928,41.4206,41.3928,41.4113,70859.0
2023-01-12 13:00:00,44.78,44.85,44.77,44.83,424093.0,41.4113,41.4761,41.4021,41.4576,424093.0
2023-01-12 13:05:00,44.83,44.85,44.81,44.81,394695.0,41.4576,41.4761,41.4391,41.4391,394695.0
2023-01-12 13:10:00,44.81,44.83,44.79,44.83,106616.0,41.4391,41.4576,41.4206,41.4576,106616.0
2023-01-12 13:15:00,44.83,44.86,44.82,44.82,139158.0,41.4576,41.4853,41.4483,41.4483,139158.0
2023-01-12 13:20:00,44.83,44.84,44.8,44.8,100263.0,41.4576,41.4668,41.4298,41.4298,100263.0
2023-01-12 13:25:00,44.8,44.81,44.67,44.68,171225.0,41.4298,41.4391,41.3096,41.3189,171225.0
2023-01-12 13:30:00,44.69,44.74,44.66,44.73,167812.0,41.3281,41.3744,41.3004,41.3651,167812.0
2023-01-12 13:35:00,44.72,44.77,44.71,44.76,83206.0,41.3559,41.4021,41.3466,41.3928,83206.0
2023-01-12 13:40:00,44.76,44.79,44.75,44.78,71471.0,41.3928,41.4206,41.3836,41.4113,71471.0
2023-01-12 13:45:00,44.77,44.81,44.76,44.8,87161.0,41.4021,41.4391,41.3928,41.4298,87161.0
2023-01-12 13:50:00,44.8,44.86,44.79,44.84,79968.0,41.4298,41.4853,41.4206,41.4668,79968.0
2023-01-12 13:55:00,44.83,44.84,44.81,44.83,111710.0,41.4576,41.4668,41.4391,41.4576,111710.0
2023-01-12 14:00:00,44.83,44.84,44.78,44.8,110812.0,41.4576,41.4668,41.4113,41.4298,110812.0
2023-01-12 14:05:00,44.8,44.8,44.76,44.77,136365.0,41.4298,41.4298,41.3928,41.4021,136365.0
2023-01-12 14:10:00,44.77,44.8,44.76,44.79,64154.0,41.4021,41.4298,41.3928,41.4206,64154.0
2023-01-12 14:15:00,44.8,44.8,44.77,44.78,98591.0,41.4298,41.4298,41.4021,41.4113,98591.0
2023-01-12 14:20:00,44.77,44.8,44.74,44.75,146720.0,41.4021,41.4298,41.3744,41.3836,146720.0
2023-01-12 14:25:00,44.75,44.77,44.73,44.74,88084.0,41.3836,41.4021,41.3651,41.3744,88084.0
2023-01-12 14:30:00,44.73,44.76,44.71,44.75,283697.0,41.3651,41.3928,41.3466,41.3836,283697.0
2023-01-12 14:35:00,44.75,44.77,44.73,44.76,48739.0,41.3836,41.4021,41.3651,41.3928,48739.0
2023-01-12 14:40:00,44.76,44.78,44.74,44.77,73140.0,41.3928,41.4113,41.3744,41.4021,73140.0
2023-01-12 14:45:00,44.77,44.8,44.76,44.79,115921.0,41.4021,41.4298,41.3928,41.4206,115921.0
2023-01-12 14:50:00,44.8,44.8,44.72,44.73,197498.0,41.4298,41.4298,41.3559,41.3651,197498.0
2023-01-12 14:55:00,44.73,44.77,44.71,44.76,161204.0,41.3651,41.4021,41.3466,41.3928,161204.0
2023-01-12 15:00:00,44.77,44.77,44.73,44.74,212973.0,41.4021,41.4021,41.3651,41.3744,212973.0
2023-01-12 15:05:00,44.75,44.75,44.7,44.7,171920.0,41.3836,41.3836,41.3374,41.3374,171920.0
2023-01-12 15:10:00,44.7,44.71,44.68,44.7,155647.0,41.3374,41.3466,41.3189,41.3374,155647.0
2023-01-12 15:15:00,44.7,44.73,44.69,44.7,264223.0,41.3374,41.3651,41.3281,41.3374,264223.0
2023-01-12 15:20:00,44.7,44.73,44.69,44.73,332820.0,41.3374,41.3651,41.3281,41.3651,332820.0
2023-01-12 15:25:00,44.73,44.75,44.71,44.73,235582.0,41.3651,41.3836,41.3466,41.3651,235582.0
2023-01-12 15:30:00,44.73,44.76,44.72,44.75,163340.0,41.3651,41.3928,41.3559,41.3836,163340.0
2023-01-12 15:35:00,44.75,44.75,44.72,44.74,353372.0,41.3836,41.3836,41.3559,41.3744,353372.0
2023-01-12 15:40:00,44.74,44.76,44.73,44.73,274194.0,41.3744,41.3928,41.3651,41.3651,274194.0
2023-01-12 15:45:00,44.73,44.74,44.69,44.71,361674.0,41.3651,41.3744,41.3281,41.3466,361674.0
2023-01-12 15:50:00,44.71,44.76,44.71,44.75,482704.0,41.3466,41.3928,41.3466,41.3836,482704.0
2023-01-12 15:55:00,44.75,44.79,44.75,44.79,823725.0,41.3836,41.4206,41.3836,41.4206,823725.0
2023-01-13 09:30:00,44.61,44.66,44.56,44.66,363928.0,41.2541,41.3004,41.2079,41.3004,363928.0
2023-01-13 09:35:00,44.67,44.69,44.63,44.66,217821.0,41.3096,41.3281,41.2726,41.3004,217821.0
2023-01-13 09:40:00,44.67,44.69,44.64,44.68,96345.0,41.3096,41.3281,41.2819,41.3189,96345.0
2023-01-13 09:45:00,44.68,44.76,44.66,44.75,103408.0,41.3189,41.3928,41.3004,41.3836,103408.0
2023-01-13 09:50:00,44.76,44.8,44.74,44.78,141507.0,41.3928,41.4298,41.3744,41.4113,141507.0
2023-01-13 09:55:00,44.79,44.8,44.76,44.79,136523.0,41.4206,41.4298,41.3928,41.4206,136523.0
2023-01-13 10:00:00,44.78,44.86,44.73,44.78,267069.0,41.4113,41.4853,41.3651,41.4113,267069.0
2023-01-13 10:05:00,44.79,44.85,44.75,44.77,117426.0,41.4206,41.4761,41.3836,41.4021,117426.0
2023-01-13 10:10:00,44.76,44.86,44.75,44.83,149180.0,41.3928,41.4853,41.3836,41.4576,149180.0
2023-01-13 10:15:00,44.83,44.86,44.81,44.84,122221.0,41.4576,41.4853,41.4391,41.4668,122221.0
2023-01-13 10:20:00,44.84,44.89,44.82,44.87,144452.0,41.4668,41.5131,41.4483,41.4946,144452.0
2023-01-13 10:25:00,44.87,44.88,44.84,44.87,104129.0,41.4946,41.5038,41.4668,41.4946,104129.0
2023-01-13 10:30:00,44.86,44.89,44.82,44.84,58097.0,41.4853,41.5131,41.4483,41.4668,58097.0
2023-01-13 10:35:00,44.84,44.87,44.83,44.86,57840.0,41.4668,41.4946,41.4576,41.4853,57840.0
2023-01-13 10:40:00,44.87,44.89,44.86,44.86,77030.0,41.4946,41.5131,41.4853,41.4853,77030.0
2023-01-13 10:45:00,44.87,44.93,44.85,44.91,120738.0,41.4946,41.5501,41.4761,41.5316,120738.0
2023-01-13 10:50:00,44.9,44.91,44.86,44.9,72235.0,41.5223,41.5316,41.4853,41.5223,72235.0
2023-01-13 10:55:00,44.9,44.91,44.86,44.89,45660.0,41.5223,41.5316,41.4853,41.5131,45660.0
2023-01-13 11:00:00,44.89,44.9,44.83,44.86,275491.0,41.5131,41.5223,41.4576,41.4853,275491.0
2023-01-13 11:05:00,44.86,44.87,44.82,44.83,108065.0,41.4853,41.4946,41.4483,41.4576,108065.0
2023-01-13 11:10:00,44.84,44.85,44.78,44.79,50368.0,41.4668,41.4761,41.4113,41.4206,50368.0
2023-01-13 11:15:00,44.79,44.8,44.76,44.79,58197.0,41.4206,41.4298,41.3928,41.4206,58197.0
2023-01-13 11:20:00,44.8,44.84,44.77,44.84,233371.0,41.4298,41.4668,41.4021,41.4668,233371.0
2023-01-13 11:25:00,44.84,44.87,44.82,44.83,90941.0,41.4668,41.4946,41.4483,41.4576,90941.0
2023-01-13 11:30:00,44.84,44.84,44.78,44.8,40896.0,41.4668,41.4668,41.4113,41.4298,40896.0
2023-01-13 11:35:00,44.8,44.81,44.77,44.78,242554.0,41.4298,41.4391,41.4021,41.4113,242554.0
2023-01-13 11:40:00,44.78,44.8,44.76,44.8,64272.0,41.4113,41.4298,41.3928,41.4298,64272.0
2023-01-13 11:45:00,44.8,44.8,44.74,44.78,79159.0,41.4298,41.4298,41.3744,41.4113,79159.0
2023-01-13 11:50:00,44.78,44.8,44.76,44.8,125107.0,41.4113,41.4298,41.3928,41.4298,125107.0
2023-01-13 11:55:00,44.79,44.82,44.77,44.8,68095.0,41.4206,41.4483,41.4021,41.4298,68095.0
2023-01-13 12:00:00,44.8,44.83,44.8,44.81,37188.0,41.4298,41.4576,41.4298,41.4391,37188.0
2023-01-13 12:05:00,44.82,44.85,44.81,44.84,25428.0,41.4483,41.4761,41.4391,41.4668,25428.0
2023-01-13 12:10:00,44.85,44.88,44.83,44.88,28073.0,41.4761,41.5038,41.4576,41.5038,28073.0
2023-01-13 12:15:00,44.88,44.89,44.86,44.89,84183.0,41.5038,41.5131,41.4853,41.5131,84183.0
2023-01-13 12:20:00,44.88,44.9,44.88,44.89,21724.0,41.5038,41.5223,41.5038,41.5131,21724.0
2023-01-13 12:25:00,44.89,44.91,44.88,44.89,110737.0,41.5131,41.5316,41.5038,41.5131,110737.0
2023-01-13 12:30:00,44.9,44.9,44.87,44.88,31056.0,41.5223,41.5223,41.4946,41.5038,31056.0
2023-01-13 12:35:00,44.88,44.88,44.85,44.86,52078.0,41.5038,41.5038,41.4761,41.4853,52078.0
2023-01-13 12:40:00,44.86,44.88,44.85,44.88,40302.0,41.4853,41.5038,41.4761,41.5038,40302.0
2023-01-13 12:45:00,44.89,44.9,44.87,44.88,39296.0,41.5131,41.5223,41.4946,41.5038,39296.0
2023-01-13 12:50:00,44.88,44.9,44.87,44.9,23983.0,41.5038,41.5223,41.4946,41.5223,23983.0
2023-01-13 12:55:00,44.9,44.92,44.89,44.91,64300.0,41.5223,41.5408,41.5131,41.5316,64300.0
2023-01-13 13:00:00,44.9,44.93,44.9,44.91,89738.0,41.5223,41.5501,41.5223,41.5316,89738.0
2023-01-13 13:05:00,44.9,44.9,44.88,44.9,28484.0,41.5223,41.5223,41.5038,41.5223,28484.0
2023-01-13 13:10:00,44.9,44.9,44.89,44.9,123873.0,41.5223,41.5223,41.5131,41.5223,123873.0
2023-01-13 13:15:00,44.9,44.9,44.87,44.88,54761.0,41.5223,41.5223,41.4946,41.5038,54761.0
2023-01-13 13:20:00,44.87,44.88,44.85,44.87,53877.0,41.4946,41.5038,41.4761,41.4946,53877.0
2023-01-13 13:25:00,44.87,44.87,44.85,44.87,39404.0,41.4946,41.4946,41.4761,41.4946,39404.0
2023-01-13 13:30:00,44.87,44.89,44.86,44.89,27571.0,41.4946,41.5131,41.4853,41.5131,27571.0
2023-01-13 13:35:00,44.89,44.9,44.87,44.9,223625.0,41.5131,41.5223,41.4946,41.5223,223625.0
2023-01-13 13:40:00,44.9,44.95,44.89,44.95,348872.0,41.5223,41.5686,41.5131,41.5686,348872.0
2023-01-13 13:45:00,44.94,44.97,44.93,44.96,101705.0,41.5593,41.5871,41.5501,41.5778,101705.0
2023-01-13 13:50:00,44.97,44.97,44.95,44.95,117616.0,41.5871,41.5871,41.5686,41.5686,117616.0
2023-01-13 13:55:00,44.96,44.97,44.94,44.96,37466.0,41.5778,41.5871,41.5593,41.5778,37466.0
2023-01-13 14:00:00,44.96,44.98,44.94,44.96,160105.0,41.5778,41.5963,41.5593,41.5778,160105.0
2023-01-13 14:05:00,44.96,44.96,44.93,44.93,92120.0,41.5778,41.5778,41.5501,41.5501,92120.0
2023-01-13 14:10:00,44.93,44.96,44.93,44.96,85431.0,41.5501,41.5778,41.5501,41.5778,85431.0
2023-01-13 14:15:00,44.96,44.97,44.94,44.95,198586.0,41.5778,41.5871,41.5593,41.5686,198586.0
2023-01-13 14:20:00,44.95,44.95,44.92,44.95,48109.0,41.5686,41.5686,41.5408,41.5686,48109.0
2023-01-13 14:25:00,44.95,44.96,44.94,44.96,81615.0,41.5686,41.5778,41.5593,41.5778,81615.0
2023-01-13 14:30:00,44.96,44.98,44.95,44.96,77932.0,41.5778,41.5963,41.5686,41.5778,77932.0
2023-01-13 14:35:00,44.95,44.96,44.93,44.96,59200.0,41.5686,41.5778,41.5501,41.5778,59200.0
2023-01-13 14:40:00,44.95,44.96,44.93,44.94,163930.0,41.5686,41.5778,41.5501,41.5593,163930.0
2023-01-13 14:45:00,44.94,44.95,44.93,44.95,87728.0,41.5593,41.5686,41.5501,41.5686,87728.0
2023-01-13 14:50:00,44.94,44.95,44.92,44.92,59678.0,41.5593,41.5686,41.5408,41.5408,59678.0
2023-01-13 14:55:00,44.93,44.94,44.92,44.94,87492.0,41.5501,41.5593,41.5408,41.5593,87492.0
2023-01-13 15:00:00,44.94,44.95,44.92,44.95,70170.0,41.5593,41.5686,41.5408,41.5686,70170.0
2023-01-13 15:05:00,44.94,44.95,44.93,44.95,204013.0,41.5593,41.5686,41.5501,41.5686,204013.0
2023-01-13 15:10:00,44.95,44.96,44.94,44.95,209646.0,41.5686,41.5778,41.5593,41.5686,209646.0
2023-01-13 15:15:00,44.95,44.96,44.94,44.95,181658.0,41.5686,41.5778,41.5593,41.5686,181658.0
2023-01-13 15:20:00,44.96,44.98,44.95,44.98,203504.0,41.5778,41.5963,41.5686,41.5963,203504.0
2023-01-13 15:25:00,44.98,44.99,44.97,44.99,232421.0,41.5963,41.6055,41.5871,41.6055,232421.0
2023-01-13 15:30:00,45.0,45.0,44.99,45.0,72218.0,41.6148,41.6148,41.6055,41.6148,72218.0
2023-01-13 15:35:00,45.0,45.04,44.99,45.04,141224.0,41.6148,41.6518,41.6055,41.6518,141224.0
2023-01-13 15:40:00,45.04,45.04,45.01,45.03,114879.0,41.6518,41.6518,41.624,41.6425,114879.0
2023-01-13 15:45:00,45.03,45.03,45.0,45.02,156472.0,41.6425,41.6425,41.6148,41.6333,156472.0
2023-01-13 15:50:00,45.02,45.03,45.0,45.02,101258.0,41.6333,41.6425,41.6148,41.6333,101258.0
2023-01-13 15:55:00,45.02,45.05,45.02,45.03,328514.0,41.6333,41.661,41.6333,41.6425,328514.0
2023-01-17 09:30:00,45.14,45.21,45.14,45.16,399123.0,41.7443,41.809,41.7443,41.7628,399123.0
2023-01-17 09:35:00,45.17,45.19,45.12,45.15,131420.0,41.772,41.7905,41.7258,41.7535,131420.0
2023-01-17 09:40:00,45.15,45.17,45.12,45.16,84860.0,41.7535,41.772,41.7258,41.7628,84860.0
2023-01-17 09:45:00,45.16,45.2,45.16,45.18,107346.0,41.7628,41.7997,41.7628,41.7813,107346.0
2023-01-17 09:50:00,45.18,45.2,45.16,45.19,377888.0,41.7813,41.7997,41.7628,41.7905,377888.0
2023-01-17 09:55:00,45.19,45.21,45.17,45.19,237601.0,41.7905,41.809,41.772,41.7905,237601.0
2023-01-17 10:00:00,45.2,45.35,45.18,45.32,1134364.0,41.7997,41.9385,41.7813,41.9107,1134364.0
2023-01-17 10:05:00,45.32,45.32,45.23,45.25,105333.0,41.9107,41.9107,41.8275,41.846,105333.0
2023-01-17 10:10:00,45.25,45.3,45.23,45.23,177834.0,41.846,41.8922,41.8275,41.8275,177834.0
2023-01-17 10:15:00,45.23,45.25,45.17,45.18,112660.0,41.8275,41.846,41.772,41.7813,112660.0
2023-01-17 10:20:00,45.18,45.22,45.17,45.19,173453.0,41.7813,41.8182,41.772,41.7905,173453.0
2023-01-17 10:25:00,45.19,45.21,45.17,45.19,101690.0,41.7905,41.809,41.772,41.7905,101690.0
2023-01-17 10:30:00,45.2,45.2,45.1,45.17,68696.0,41.7997,41.7997,41.7073,41.772,68696.0
2023-01-17 10:35:00,45.16,45.18,45.12,45.13,199387.0,41.7628,41.7813,41.7258,41.735,199387.0
2023-01-17 10:40:00,45.13,45.13,45.05,45.09,62294.0,41.735,41.735,41.661,41.698,62294.0
2023-01-17 10:45:00,45.1,45.13,45.07,45.12,87022.0,41.7073,41.735,41.6795,41.7258,87022.0
2023-01-17 10:50:00,45.11,45.13,45.07,45.1,115972.0,41.7165,41.735,41.6795,41.7073,115972.0
2023-01-17 10:55:00,45.1,45.13,45.07,45.12,75319.0,41.7073,41.735,41.6795,41.7258,75319.0
2023-01-17 11:00:00,45.12,45.16,45.11,45.15,90294.0,41.7258,41.7628,41.7165,41.7535,90294.0
2023-01-17 11:05:00,45.15,45.15,45.08,45.12,101576.0,41.7535,41.7535,41.6888,41.7258,101576.0
2023-01-17 11:10:00,45.11,45.12,45.05,45.07,290890.0,41.7165,41.7258,41.661,41.6795,290890.0
2023-01-17 11:15:00,45.08,45.09,45.06,45.09,42912.0,41.6888,41.698,41.6703,41.698,42912.0
2023-01-17 11:20:00,45.08,45.09,45.05,45.05,92710.0,41.6888,41.698,41.661,41.661,92710.0
2023-01-17 11:25:00,45.05,45.14,45.05,45.14,223779.0,41.661,41.7443,41.661,41.7443,223779.0
2023-01-17 11:30:00,45.13,45.17,45.11,45.14,95171.0,41.735,41.772,41.7165,41.7443,95171.0
2023-01-17 11:35:00,45.14,45.15,45.1,45.13,85218.0,41.7443,41.7535,41.7073,41.735,85218.0
2023-01-17 11:40:00,45.13,45.16,45.12,45.14,83665.0,41.735,41.7628,41.7258,41.7443,83665.0
2023-01-17 11:45:00,45.13,45.18,45.13,45.18,138575.0,41.735,41.7813,41.735,41.7813,138575.0
2023-01-17 11:50:00,45.17,45.18,45.15,45.16,99393.0,41.772,41.7813,41.7535,41.7628,99393.0
2023-01-17 11:55:00,45.16,45.17,45.13,45.16,77002.0,41.7628,41.772,41.735,41.7628,77002.0
2023-01-17 12:00:00,45.15,45.19,45.14,45.18,145098.0,41.7535,41.7905,41.7443,41.7813,145098.0
2023-01-17 12:05:00,45.18,45.2,45.14,45.15,158228.0,41.7813,41.7997,41.7443,41.7535,158228.0
2023-01-17 12:10:00,45.15,45.15,45.12,45.14,50995.0,41.7535,41.7535,41.7258,41.7443,50995.0
2023-01-17 12:15:00,45.13,45.14,45.09,45.1,86268.0,41.735,41.7443,41.698,41.7073,86268.0
2023-01-17 12:20:00,45.1,45.12,45.09,45.1,83717.0,41.7073,41.7258,41.698,41.7073,83717.0
2023-01-17 12:25:00,45.1,45.1,45.07,45.08,106918.0,41.7073,41.7073,41.6795,41.6888,106918.0
2023-01-17 12:30:00,45.08,45.12,45.07,45.12,95731.0,41.6888,41.7258,41.6795,41.7258,95731.0
2023-01-17 12:35:00,45.11,45.13,45.1,45.11,51684.0,41.7165,41.735,41.7073,41.7165,51684.0
2023-01-17 12:40:00,45.11,45.11,45.09,45.09,115950.0,41.7165,41.7165,41.698,41.698,115950.0
2023-01-17 12:45:00,45.09,45.1,45.08,45.08,122966.0,41.698,41.7073,41.6888,41.6888,122966.0
2023-01-17 12:50:00,45.08,45.12,45.08,45.11,47934.0,41.6888,41.7258,41.6888,41.7165,47934.0
2023-01-17 12:55:00,45.12,45.13,45.09,45.13,43397.0,41.7258,41.735,41.698,41.735,43397.0
2023-01-17 13:00:00,45.13,45.15,45.12,45.15,83503.0,41.735,41.7535,41.7258,41.7535,83503.0
2023-01-17 13:05:00,45.15,45.16,45.13,45.15,40782.0,41.7535,41.7628,41.735,41.7535,40782.0
2023-01-17 13:10:00,45.14,45.15,45.11,45.13,47602.0,41.7443,41.7535,41.7165,41.735,47602.0
2023-01-17 13:15:00,45.13,45.13,45.11,45.12,109482.0,41.735,41.735,41.7165,41.7258,109482.0
2023-01-17 13:20:00,45.11,45.13,45.1,45.11,330713.0,41.7165,41.735,41.7073,41.7165,330713.0
2023-01-17 13:25:00,45.12,45.14,45.1,45.13,78615.0,41.7258,41.7443,41.7073,41.735,78615.0
2023-01-17 13:30:00,45.13,45.13,45.11,45.13,90282.0,41.735,41.735,41.7165,41.735,90282.0
2023-01-17 13:35:00,45.12,45.15,45.11,45.15,35586.0,41.7258,41.7535,41.7165,41.7535,35586.0
2023-01-17 13:40:00,45.15,45.16,45.14,45.15,75652.0,41.7535,41.7628,41.7443,41.7535,75652.0
2023-01-17 13:45:00,45.14,45.15,45.12,45.15,57716.0,41.7443,41.7535,41.7258,41.7535,57716.0
2023-01-17 13:50:00,45.15,45.16,45.14,45.14,37405.0,41.7535,41.7628,41.7443,41.7443,37405.0
2023-01-17 13:55:00,45.15,45.15,45.13,45.15,56684.0,41.7535,41.7535,41.735,41.7535,56684.0
2023-01-17 14:00:00,45.15,45.15,45.13,45.15,99864.0,41.7535,41.7535,41.735,41.7535,99864.0
2023-01-17 14:05:00,45.15,45.16,45.14,45.14,110430.0,41.7535,41.7628,41.7443,41.7443,110430.0
2023-01-17 14:10:00,45.14,45.15,45.11,45.13,326879.0,41.7443,41.7535,41.7165,41.735,326879.0
2023-01-17 14:15:00,45.13,45.14,45.08,45.13,306549.0,41.735,41.7443,41.6888,41.735,306549.0
2023-01-17 14:20:00,45.13,45.14,45.09,45.14,88514.0,41.735,41.7443,41.698,41.7443,88514.0
2023-01-17 14:25:00,45.14,45.16,45.13,45.15,99062.0,41.7443,41.7628,41.735,41.7535,99062.0
2023-01-17 14:30:00,45.15,45.18,45.14,45.18,62724.0,41.7535,41.7813,41.7443,41.7813,62724.0
2023-01-17 14:35:00,45.18,45.2,45.18,45.19,88906.0,41.7813,41.7997,41.7813,41.7905,88906.0
2023-01-17 14:40:00,45.2,45.21,45.18,45.2,101556.0,41.7997,41.809,41.7813,41.7997,101556.0
2023-01-17 14:45:00,45.2,45.21,45.17,45.18,271183.0,41.7997,41.809,41.772,41.7813,271183.0
2023-01-17 14:50:00,45.18,45.19,45.16,45.18,232593.0,41.7813,41.7905,41.7628,41.7813,232593.0
2023-01-17 14:55:00,45.17,45.18,45.14,45.15,94492.0,41.772,41.7813,41.7443,41.7535,94492.0
2023-01-17 15:00:00,45.15,45.19,45.14,45.19,107716.0,41.7535,41.7905,41.7443,41.7905,107716.0
2023-01-17 15:05:00,45.19,45.19,45.16,45.17,48567.0,41.7905,41.7905,41.7628,41.772,48567.0
2023-01-17 15:10:00,45.17,45.18,45.14,45.15,143458.0,41.772,41.7813,41.7443,41.7535,143458.0
2023-01-17 15:15:00,45.16,45.17,45.14,45.16,178681.0,41.7628,41.772,41.7443,41.7628,178681.0
2023-01-17 15:20:00,45.15,45.17,45.14,45.16,232344.0,41.7535,41.772,41.7443,41.7628,232344.0
2023-01-17 15:25:00,45.16,45.18,45.15,45.16,151629.0,41.7628,41.7813,41.7535,41.7628,151629.0
2023-01-17 15:30:00,45.15,45.17,45.14,45.16,143054.0,41.7535,41.772,41.7443,41.7628,143054.0
2023-01-17 15:35:00,45.17,45.17,45.16,45.16,102691.0,41.772,41.772,41.7628,41.7628,102691.0
2023-01-17 15:40:00,45.16,45.17,45.15,45.15,95174.0,41.7628,41.772,41.7535,41.7535,95174.0
2023-01-17 15:45:00,45.15,45.15,45.13,45.14,120962.0,41.7535,41.7535,41.735,41.7443,120962.0
2023-01-17 15:50:00,45.14,45.15,45.12,45.13,203988.0,41.7443,41.7535,41.7258,41.735,203988.0
2023-01-17 15:55:00,45.14,45.16,45.13,45.16,166847.0,41.7443,41.7628,41.735,41.7628,166847.0
2023-01-18 09:30:00,45.67,45.73,45.64,45.69,253569.0,42.2344,42.2899,42.2066,42.2529,253569.0
2023-01-18 09:35:00,45.66,45.66,45.54,45.6,127932.0,42.2251,42.2251,42.1142,42.1697,127932.0
2023-01-18 09:40:00,45.61,45.68,45.57,45.61,226202.0,42.1789,42.2436,42.1419,42.1789,226202.0
2023-01-18 09:45:00,45.61,45.63,45.54,45.61,690959.0,42.1789,42.1974,42.1142,42.1789,690959.0
2023-01-18 09:50:00,45.61,45.64,45.59,45.59,77322.0,42.1789,42.2066,42.1604,42.1604,77322.0
2023-01-18 09:55:00,45.6,45.63,45.58,45.62,69782.0,42.1697,42.1974,42.1512,42.1882,69782.0
2023-01-18 10:00:00,45.63,45.65,45.56,45.57,158224.0,42.1974,42.2159,42.1327,42.1419,158224.0
2023-01-18 10:05:00,45.57,45.62,45.57,45.58,170980.0,42.1419,42.1882,42.1419,42.1512,170980.0
2023-01-18 10:10:00,45.58,45.61,45.54,45.56,142769.0,42.1512,42.1789,42.1142,42.1327,142769.0
2023-01-18 10:15:00,45.56,45.6,45.5,45.53,127535.0,42.1327,42.1697,42.0772,42.1049,127535.0
2023-01-18 10:20:00,45.53,45.58,45.53,45.58,232072.0,42.1049,42.1512,42.1049,42.1512,232072.0
2023-01-18 10:25:00,45.57,45.59,45.55,45.58,25935.0,42.1419,42.1604,42.1234,42.1512,25935.0
2023-01-18 10:30:00,45.59,45.6,45.53,45.55,143075.0,42.1604,42.1697,42.1049,42.1234,143075.0
2023-01-18 10:35:00,45.56,45.56,45.46,45.48,110925.0,42.1327,42.1327,42.0402,42.0587,110925.0
2023-01-18 10:40:00,45.47,45.5,45.46,45.48,173187.0,42.0494,42.0772,42.0402,42.0587,173187.0
2023-01-18 10:45:00,45.48,45.53,45.47,45.5,96034.0,42.0587,42.1049,42.0494,42.0772,96034.0
2023-01-18 10:50:00,45.5,45.51,45.41,45.41,160033.0,42.0772,42.0864,41.994,41.994,160033.0
2023-01-18 10:55:00,45.41,45.45,45.37,45.45,70524.0,41.994,42.0309,41.957,42.0309,70524.0
2023-01-18 11:00:00,45.45,45.46,45.41,45.42,49947.0,42.0309,42.0402,41.994,42.0032,49947.0
2023-01-18 11:05:00,45.42,45.42,45.37,45.39,67660.0,42.0032,42.0032,41.957,41.9755,67660.0
2023-01-18 11:10:00,45.38,45.4,45.36,45.4,54266.0,41.9662,41.9847,41.9477,41.9847,54266.0
2023-01-18 11:15:00,45.4,45.4,45.35,45.37,97069.0,41.9847,41.9847,41.9385,41.957,97069.0
2023-01-18 11:20:00,45.36,45.37,45.27,45.28,46455.0,41.9477,41.957,41.8645,41.8737,46455.0
2023-01-18 11:25:00,45.27,45.35,45.25,45.3,431392.0,41.8645,41.9385,41.846,41.8922,431392.0
2023-01-18 11:30:00,45.3,45.31,45.24,45.27,231121.0,41.8922,41.9015,41.8367,41.8645,231121.0
2023-01-18 11:35:00,45.27,45.27,45.22,45.23,108930.0,41.8645,41.8645,41.8182,41.8275,108930.0
2023-01-18 11:40:00,45.22,45.25,45.19,45.2,185110.0,41.8182,41.846,41.7905,41.7997,185110.0
2023-01-18 11:45:00,45.2,45.22,45.18,45.21,112645.0,41.7997,41.8182,41.7813,41.809,112645.0
2023-01-18 11:50:00,45.22,45.22,45.19,45.22,129846.0,41.8182,41.8182,41.7905,41.8182,129846.0
2023-01-18 11:55:00,45.22,45.26,45.2,45.25,128163.0,41.8182,41.8552,41.7997,41.846,128163.0
2023-01-18 12:00:00,45.25,45.26,45.2,45.2,63062.0,41.846,41.8552,41.7997,41.7997,63062.0
2023-01-18 12:05:00,45.2,45.22,45.17,45.19,135492.0,41.7997,41.8182,41.772,41.7905,135492.0
2023-01-18 12:10:00,45.19,45.2,45.16,45.18,176891.0,41.7905,41.7997,41.7628,41.7813,176891.0
2023-01-18 12:15:00,45.18,45.18,45.12,45.13,71523.0,41.7813,41.7813,41.7258,41.735,71523.0
2023-01-18 12:20:00,45.13,45.14,45.1,45.1,72645.0,41.735,41.7443,41.7073,41.7073,72645.0
2023-01-18 12:25:00,45.11,45.12,45.04,45.08,327949.0,41.7165,41.7258,41.6518,41.6888,327949.0
2023-01-18 12:30:00,45.07,45.08,45.04,45.07,99135.0,41.6795,41.6888,41.6518,41.6795,99135.0
2023-01-18 12:35:00,45.07,45.11,45.06,45.08,81814.0,41.6795,41.7165,41.6703,41.6888,81814.0
2023-01-18 12:40:00,45.08,45.1,45.06,45.08,286225.0,41.6888,41.7073,41.6703,41.6888,286225.0
2023-01-18 12:45:00,45.07,45.09,45.05,45.08,51997.0,41.6795,41.698,41.661,41.6888,51997.0
2023-01-18 12:50:00,45.09,45.09,45.03,45.04,44080.0,41.698,41.698,41.6425,41.6518,44080.0
2023-01-18 12:55:00,45.04,45.08,45.03,45.06,43838.0,41.6518,41.6888,41.6425,41.6703,43838.0
2023-01-18 13:00:00,45.06,45.1,45.04,45.05,247881.0,41.6703,41.7073,41.6518,41.661,247881.0
2023-01-18 13:05:00,45.05,45.07,45.02,45.03,92804.0,41.661,41.6795,41.6333,41.6425,92804.0
2023-01-18 13:10:00,45.03,45.04,45.01,45.03,88980.0,41.6425,41.6518,41.624,41.6425,88980.0
2023-01-18 13:15:00,45.03,45.04,45.01,45.03,68455.0,41.6425,41.6518,41.624,41.6425,68455.0
2023-01-18 13:20:00,45.03,45.04,45.0,45.04,195707.0,41.6425,41.6518,41.6148,41.6518,195707.0
2023-01-18 13:25:00,45.04,45.05,45.02,45.05,138353.0,41.6518,41.661,41.6333,41.661,138353.0
2023-01-18 13:30:00,45.04,45.07,45.01,45.01,83018.0,41.6518,41.6795,41.624,41.624,83018.0
2023-01-18 13:35:00,45.02,45.05,45.0,45.03,76831.0,41.6333,41.661,41.6148,41.6425,76831.0
2023-01-18 13:40:00,45.04,45.08,45.04,45.08,78714.0,41.6518,41.6888,41.6518,41.6888,78714.0
2023-01-18 13:45:00,45.08,45.11,45.06,45.09,92072.0,41.6888,41.7165,41.6703,41.698,92072.0
2023-01-18 13:50:00,45.08,45.1,45.08,45.1,112014.0,41.6888,41.7073,41.6888,41.7073,112014.0
2023-01-18 13:55:00,45.09,45.1,45.06,45.08,79212.0,41.698,41.7073,41.6703,41.6888,79212.0
2023-01-18 14:00:00,45.08,45.09,45.05,45.07,106620.0,41.6888,41.698,41.661,41.6795,106620.0
2023-01-18 14:05:00,45.07,45.08,45.03,45.07,128776.0,41.6795,41.6888,41.6425,41.6795,128776.0
2023-01-18 14:10:00,45.07,45.08,45.05,45.07,866833.0,41.6795,41.6888,41.661,41.6795,866833.0
2023-01-18 14:15:00,45.06,45.07,45.04,45.05,110663.0,41.6703,41.6795,41.6518,41.661,110663.0
2023-01-18 14:20:00,45.05,45.09,45.04,45.07,508073.0,41.661,41.698,41.6518,41.6795,508073.0
2023-01-18 14:25:00,45.07,45.1,45.05,45.09,81173.0,41.6795,41.7073,41.661,41.698,81173.0
2023-01-18 14:30:00,45.09,45.1,45.08,45.09,177056.0,41.698,41.7073,41.6888,41.698,177056.0
2023-01-18 14:35:00,45.09,45.1,45.06,45.07,141275.0,41.698,41.7073,41.6703,41.6795,141275.0
2023-01-18 14:40:00,45.07,45.09,45.06,45.09,109991.0,41.6795,41.698,41.6703,41.698,109991.0
2023-01-18 14:45:00,45.09,45.09,45.07,45.08,86151.0,41.698,41.698,41.6795,41.6888,86151.0
2023-01-18 14:50:00,45.08,45.08,45.05,45.06,96854.0,41.6888,41.6888,41.661,41.6703,96854.0
2023-01-18 14:55:00,45.05,45.08,45.04,45.08,135583.0,41.661,41.6888,41.6518,41.6888,135583.0
2023-01-18 15:00:00,45.08,45.08,45.03,45.04,180720.0,41.6888,41.6888,41.6425,41.6518,180720.0
2023-01-18 15:05:00,45.04,45.05,45.02,45.04,192792.0,41.6518,41.661,41.6333,41.6518,192792.0
2023-01-18 15:10:00,45.04,45.07,45.03,45.05,118257.0,41.6518,41.6795,41.6425,41.661,118257.0
2023-01-18 15:15:00,45.05,45.07,45.03,45.05,242600.0,41.661,41.6795,41.6425,41.661,242600.0
2023-01-18 15:20:00,45.05,45.07,45.05,45.05,169649.0,41.661,41.6795,41.661,41.661,169649.0
2023-01-18 15:25:00,45.05,45.08,45.05,45.06,262841.0,41.661,41.6888,41.661,41.6703,262841.0
2023-01-18 15:30:00,45.05,45.07,45.02,45.03,305891.0,41.661,41.6795,41.6333,41.6425,305891.0
2023-01-18 15:35:00,45.03,45.03,45.01,45.02,289910.0,41.6425,41.6425,41.624,41.6333,289910.0
2023-01-18 15:40:00,45.01,45.02,44.98,45.0,279292.0,41.624,41.6333,41.5963,41.6148,279292.0
2023-01-18 15:45:00,45.0,45.02,44.99,45.0,242040.0,41.6148,41.6333,41.6055,41.6148,242040.0
2023-01-18 15:50:00,44.99,45.01,44.98,44.98,226489.0,41.6055,41.624,41.5963,41.5963,226489.0
2023-01-18 15:55:00,44.98,44.99,44.94,44.96,311995.0,41.5963,41.6055,41.5593,41.5778,311995.0
2023-01-19 09:30:00,44.87,44.93,44.85,44.89,287488.0,41.4946,41.5501,41.4761,41.5131,287488.0
2023-01-19 09:35:00,44.89,44.92,44.85,44.91,189617.0,41.5131,41.5408,41.4761,41.5316,189617.0
2023-01-19 09:40:00,44.92,44.95,44.83,44.83,124394.0,41.5408,41.5686,41.4576,41.4576,124394.0
2023-01-19 09:45:00,44.83,44.84,44.77,44.78,74033.0,41.4576,41.4668,41.4021,41.4113,74033.0
2023-01-19 09:50:00,44.78,44.82,44.75,44.77,72053.0,41.4113,41.4483,41.3836,41.4021,72053.0
2023-01-19 09:55:00,44.77,44.87,44.76,44.84,219899.0,41.4021,41.4946,41.3928,41.4668,219899.0
2023-01-19 10:00:00,44.84,44.85,44.79,44.83,180898.0,41.4668,41.4761,41.4206,41.4576,180898.0
2023-01-19 10:05:00,44.84,44.89,44.84,44.88,110547.0,41.4668,41.5131,41.4668,41.5038,110547.0
2023-01-19 10:10:00,44.87,44.88,44.78,44.8,125099.0,41.4946,41.5038,41.4113,41.4298,125099.0
2023-01-19 10:15:00,44.8,44.9,44.79,44.86,159076.0,41.4298,41.5223,41.4206,41.4853,159076.0
2023-01-19 10:20:00,44.86,44.87,44.84,44.85,217103.0,41.4853,41.4946,41.4668,41.4761,217103.0
2023-01-19 10:25:00,44.86,44.88,44.81,44.84,54175.0,41.4853,41.5038,41.4391,41.4668,54175.0
2023-01-19 10:30:00,44.84,44.84,44.78,44.8,90629.0,41.4668,41.4668,41.4113,41.4298,90629.0
2023-01-19 10:35:00,44.8,44.81,44.77,44.79,82322.0,41.4298,41.4391,41.4021,41.4206,82322.0
2023-01-19 10:40:00,44.8,44.81,44.76,44.77,50333.0,41.4298,41.4391,41.3928,41.4021,50333.0
2023-01-19 10:45:00,44.77,44.77,44.73,44.75,101351.0,41.4021,41.4021,41.3651,41.3836,101351.0
2023-01-19 10:50:00,44.75,44.76,44.71,44.74,148779.0,41.3836,41.3928,41.3466,41.3744,148779.0
2023-01-19 10:55:00,44.75,44.75,44.7,44.73,110609.0,41.3836,41.3836,41.3374,41.3651,110609.0
2023-01-19 11:00:00,44.73,44.77,44.7,44.71,354107.0,41.3651,41.4021,41.3374,41.3466,354107.0
2023-01-19 11:05:00,44.72,44.76,44.7,44.75,130252.0,41.3559,41.3928,41.3374,41.3836,130252.0
2023-01-19 11:10:00,44.76,44.81,44.75,44.77,76787.0,41.3928,41.4391,41.3836,41.4021,76787.0
2023-01-19 11:15:00,44.78,44.79,44.73,44.75,86602.0,41.4113,41.4206,41.3651,41.3836,86602.0
2023-01-19 11:20:00,44.74,44.75,44.71,44.73,54661.0,41.3744,41.3836,41.3466,41.3651,54661.0
2023-01-19 11:25:00,44.73,44.74,44.69,44.7,41425.0,41.3651,41.3744,41.3281,41.3374,41425.0
2023-01-19 11:30:00,44.7,44.72,44.68,44.7,114560.0,41.3374,41.3559,41.3189,41.3374,114560.0
2023-01-19 11:35:00,44.7,44.73,44.69,44.73,86875.0,41.3374,41.3651,41.3281,41.3651,86875.0
2023-01-19 11:40:00,44.72,44.73,44.66,44.67,114853.0,41.3559,41.3651,41.3004,41.3096,114853.0
2023-01-19 11:45:00,44.67,44.7,44.66,44.7,193500.0,41.3096,41.3374,41.3004,41.3374,193500.0
2023-01-19 11:50:00,44.69,44.7,44.67,44.69,97635.0,41.3281,41.3374,41.3096,41.3281,97635.0
2023-01-19 11:55:00,44.69,44.72,44.68,44.72,110101.0,41.3281,41.3559,41.3189,41.3559,110101.0
2023-01-19 12:00:00,44.72,44.8,44.72,44.79,91799.0,41.3559,41.4298,41.3559,41.4206,91799.0
2023-01-19 12:05:00,44.78,44.8,44.77,44.79,56422.0,41.4113,41.4298,41.4021,41.4206,56422.0
2023-01-19 12:10:00,44.79,44.82,44.78,44.82,52697.0,41.4206,41.4483,41.4113,41.4483,52697.0
2023-01-19 12:15:00,44.84,44.86,44.83,44.83,76945.0,41.4668,41.4853,41.4576,41.4576,76945.0
2023-01-19 12:20:00,44.83,44.83,44.78,44.8,55445.0,41.4576,41.4576,41.4113,41.4298,55445.0
2023-01-19 12:25:00,44.79,44.79,44.75,44.77,28162.0,41.4206,41.4206,41.3836,41.4021,28162.0
2023-01-19 12:30:00,44.77,44.79,44.75,44.77,80613.0,41.4021,41.4206,41.3836,41.4021,80613.0
2023-01-19 12:35:00,44.76,44.78,44.76,44.77,66756.0,41.3928,41.4113,41.3928,41.4021,66756.0
2023-01-19 12:40:00,44.77,44.78,44.74,44.74,35292.0,41.4021,41.4113,41.3744,41.3744,35292.0
2023-01-19 12:45:00,44.74,44.76,44.72,44.75,87350.0,41.3744,41.3928,41.3559,41.3836,87350.0
2023-01-19 12:50:00,44.74,44.76,44.73,44.73,33331.0,41.3744,41.3928,41.3651,41.3651,33331.0
2023-01-19 12:55:00,44.73,44.79,44.73,44.79,73740.0,41.3651,41.4206,41.3651,41.4206,73740.0
2023-01-19 13:00:00,44.8,44.86,44.78,44.84,65667.0,41.4298,41.4853,41.4113,41.4668,65667.0
2023-01-19 13:05:00,44.84,44.84,44.79,44.83,39230.0,41.4668,41.4668,41.4206,41.4576,39230.0
2023-01-19 13:10:00,44.82,44.85,44.8,44.84,51109.0,41.4483,41.4761,41.4298,41.4668,51109.0
2023-01-19 13:15:00,44.84,44.86,44.77,44.84,70792.0,41.4668,41.4853,41.4021,41.4668,70792.0
2023-01-19 13:20:00,44.84,44.88,44.8,44.8,152213.0,41.4668,41.5038,41.4298,41.4298,152213.0
2023-01-19 13:25:00,44.81,44.84,44.79,44.84,80282.0,41.4391,41.4668,41.4206,41.4668,80282.0
2023-01-19 13:30:00,44.84,44.88,44.84,44.88,64365.0,41.4668,41.5038,41.4668,41.5038,64365.0
2023-01-19 13:35:00,44.89,44.93,44.88,44.92,109180.0,41.5131,41.5501,41.5038,41.5408,109180.0
2023-01-19 13:40:00,44.93,44.96,44.89,44.9,237254.0,41.5501,41.5778,41.5131,41.5223,237254.0
2023-01-19 13:45:00,44.89,44.92,44.89,44.9,2958325.0,41.5131,41.5408,41.5131,41.5223,2958325.0
2023-01-19 13:50:00,44.89,44.91,44.87,44.89,67458.0,41.5131,41.5316,41.4946,41.5131,67458.0
2023-01-19 13:55:00,44.88,44.92,44.88,44.91,114071.0,41.5038,41.5408,41.5038,41.5316,114071.0
2023-01-19 14:00:00,44.91,44.92,44.87,44.91,80244.0,41.5316,41.5408,41.4946,41.5316,80244.0
2023-01-19 14:05:00,44.9,44.91,44.86,44.88,487246.0,41.5223,41.5316,41.4853,41.5038,487246.0
2023-01-19 14:10:00,44.88,44.92,44.87,44.91,111849.0,41.5038,41.5408,41.4946,41.5316,111849.0
2023-01-19 14:15:00,44.91,44.92,44.89,44.92,58562.0,41.5316,41.5408,41.5131,41.5408,58562.0
2023-01-19 14:20:00,44.92,44.97,44.91,44.96,117570.0,41.5408,41.5871,41.5316,41.5778,117570.0
2023-01-19 14:25:00,44.96,44.98,44.94,44.97,111451.0,41.5778,41.5963,41.5593,41.5871,111451.0
2023-01-19 14:30:00,44.97,44.99,44.95,44.99,62363.0,41.5871,41.6055,41.5686,41.6055,62363.0
2023-01-19 14:35:00,44.98,45.0,44.97,44.98,82984.0,41.5963,41.6148,41.5871,41.5963,82984.0
2023-01-19 14:40:00,44.99,45.01,44.97,45.0,61280.0,41.6055,41.624,41.5871,41.6148,61280.0
2023-01-19 14:45:00,45.0,45.02,44.98,44.99,49673.0,41.6148,41.6333,41.5963,41.6055,49673.0
2023-01-19 14:50:00,44.99,44.99,44.96,44.97,83140.0,41.6055,41.6055,41.5778,41.5871,83140.0
2023-01-19 14:55:00,44.97,45.0,44.96,44.98,83994.0,41.5871,41.6148,41.5778,41.5963,83994.0
2023-01-19 15:00:00,44.98,45.0,44.97,44.98,54297.0,41.5963,41.6148,41.5871,41.5963,54297.0
2023-01-19 15:05:00,44.98,44.99,44.96,44.97,91356.0,41.5963,41.6055,41.5778,41.5871,91356.0
2023-01-19 15:10:00,44.97,44.99,44.95,44.98,73643.0,41.5871,41.6055,41.5686,41.5963,73643.0
2023-01-19 15:15:00,44.99,45.01,44.96,44.99,85087.0,41.6055,41.624,41.5778,41.6055,85087.0
2023-01-19 15:20:00,44.98,45.0,44.97,44.99,51899.0,41.5963,41.6148,41.5871,41.6055,51899.0
2023-01-19 15:25:00,44.98,45.01,44.98,45.0,102668.0,41.5963,41.624,41.5963,41.6148,102668.0
2023-01-19 15:30:00,45.0,45.0,44.95,44.98,289230.0,41.6148,41.6148,41.5686,41.5963,289230.0
2023-01-19 15:35:00,44.97,44.99,44.97,44.97,113839.0,41.5871,41.6055,41.5871,41.5871,113839.0
2023-01-19 15:40:00,44.97,44.98,44.94,44.95,150846.0,41.5871,41.5963,41.5593,41.5686,150846.0
2023-01-19 15:45:00,44.95,44.97,44.94,44.96,236240.0,41.5686,41.5871,41.5593,41.5778,236240.0
2023-01-19 15:50:00,44.97,44.98,44.94,44.96,294244.0,41.5871,41.5963,41.5593,41.5778,294244.0
2023-01-19 15:55:00,44.95,44.96,44.89,44.91,792466.0,41.5686,41.5778,41.5131,41.5316,792466.0
2023-01-20 09:30:00,44.88,44.91,44.8,44.8,731527.0,41.5038,41.5316,41.4298,41.4298,731527.0
2023-01-20 09:35:00,44.8,44.85,44.79,44.85,86555.0,41.4298,41.4761,41.4206,41.4761,86555.0
2023-01-20 09:40:00,44.85,44.91,44.84,44.91,37956.0,41.4761,41.5316,41.4668,41.5316,37956.0
2023-01-20 09:45:00,44.91,44.92,44.88,44.91,151431.0,41.5316,41.5408,41.5038,41.5316,151431.0
2023-01-20 09:50:00,44.91,44.94,44.89,44.9,34284.0,41.5316,41.5593,41.5131,41.5223,34284.0
2023-01-20 09:55:00,44.91,44.97,44.9,44.93,58111.0,41.5316,41.5871,41.5223,41.5501,58111.0
2023-01-20 10:00:00,44.93,44.95,44.89,44.94,286955.0,41.5501,41.5686,41.5131,41.5593,286955.0
2023-01-20 10:05:00,44.96,45.03,44.94,45.01,62002.0,41.5778,41.6425,41.5593,41.624,62002.0
2023-01-20 10:10:00,45.02,45.03,44.99,45.01,75571.0,41.6333,41.6425,41.6055,41.624,75571.0
2023-01-20 10:15:00,45.01,45.02,44.97,45.0,109380.0,41.624,41.6333,41.5871,41.6148,109380.0
2023-01-20 10:20:00,45.0,45.06,44.99,45.05,47377.0,41.6148,41.6703,41.6055,41.661,47377.0
2023-01-20 10:25:00,45.05,45.09,45.02,45.09,39871.0,41.661,41.698,41.6333,41.698,39871.0
2023-01-20 10:30:00,45.1,45.12,45.07,45.08,59096.0,41.7073,41.7258,41.6795,41.6888,59096.0
2023-01-20 10:35:00,45.08,45.09,45.05,45.07,121860.0,41.6888,41.698,41.661,41.6795,121860.0
2023-01-20 10:40:00,45.07,45.07,45.02,45.03,137201.0,41.6795,41.6795,41.6333,41.6425,137201.0
2023-01-20 10:45:00,45.02,45.04,45.0,45.04,28492.0,41.6333,41.6518,41.6148,41.6518,28492.0
2023-01-20 10:50:00,45.04,45.04,45.01,45.03,43975.0,41.6518,41.6518,41.624,41.6425,43975.0
2023-01-20 10:55:00,45.03,45.06,45.01,45.02,48349.0,41.6425,41.6703,41.624,41.6333,48349.0
2023-01-20 11:00:00,45.01,45.06,45.01,45.04,132009.0,41.624,41.6703,41.624,41.6518,132009.0
2023-01-20 11:05:00,45.05,45.09,45.04,45.09,113477.0,41.661,41.698,41.6518,41.698,113477.0
2023-01-20 11:10:00,45.09,45.13,45.08,45.08,49400.0,41.698,41.735,41.6888,41.6888,49400.0
2023-01-20 11:15:00,45.09,45.1,45.07,45.08,34511.0,41.698,41.7073,41.6795,41.6888,34511.0
2023-01-20 11:20:00,45.08,45.09,45.04,45.06,64386.0,41.6888,41.698,41.6518,41.6703,64386.0
2023-01-20 11:25:00,45.07,45.12,45.06,45.12,92861.0,41.6795,41.7258,41.6703,41.7258,92861.0
2023-01-20 11:30:00,45.12,45.14,45.11,45.13,66502.0,41.7258,41.7443,41.7165,41.735,66502.0
2023-01-20 11:35:00,45.13,45.13,45.07,45.07,307694.0,41.735,41.735,41.6795,41.6795,307694.0
2023-01-20 11:40:00,45.08,45.08,45.05,45.06,63052.0,41.6888,41.6888,41.661,41.6703,63052.0
2023-01-20 11:45:00,45.06,45.09,45.05,45.07,44955.0,41.6703,41.698,41.661,41.6795,44955.0
2023-01-20 11:50:00,45.07,45.08,45.06,45.06,64200.0,41.6795,41.6888,41.6703,41.6703,64200.0
2023-01-20 11:55:00,45.05,45.06,45.03,45.05,49283.0,41.661,41.6703,41.6425,41.661,49283.0
2023-01-20 12:00:00,45.05,45.08,45.04,45.08,41018.0,41.661,41.6888,41.6518,41.6888,41018.0
2023-01-20 12:05:00,45.07,45.09,45.07,45.08,62893.0,41.6795,41.698,41.6795,41.6888,62893.0
2023-01-20 12:10:00,45.07,45.1,45.06,45.08,30487.0,41.6795,41.7073,41.6703,41.6888,30487.0
2023-01-20 12:15:00,45.09,45.11,45.08,45.1,53533.0,41.698,41.7165,41.6888,41.7073,53533.0
2023-01-20 12:20:00,45.11,45.12,45.1,45.12,26183.0,41.7165,41.7258,41.7073,41.7258,26183.0
2023-01-20 12:25:00,45.12,45.12,45.1,45.11,57163.0,41.7258,41.7258,41.7073,41.7165,57163.0
2023-01-20 12:30:00,45.1,45.11,45.09,45.1,21432.0,41.7073,41.7165,41.698,41.7073,21432.0
2023-01-20 12:35:00,45.09,45.12,45.09,45.12,193885.0,41.698,41.7258,41.698,41.7258,193885.0
2023-01-20 12:40:00,45.11,45.12,45.09,45.1,31052.0,41.7165,41.7258,41.698,41.7073,31052.0
2023-01-20 12:45:00,45.09,45.1,45.08,45.09,70324.0,41.698,41.7073,41.6888,41.698,70324.0
2023-01-20 12:50:00,45.09,45.13,45.09,45.13,182682.0,41.698,41.735,41.698,41.735,182682.0
2023-01-20 12:55:00,45.13,45.13,45.09,45.09,25554.0,41.735,41.735,41.698,41.698,25554.0
2023-01-20 13:00:00,45.1,45.15,45.09,45.13,685179.0,41.7073,41.7535,41.698,41.735,685179.0
2023-01-20 13:05:00,45.13,45.15,45.12,45.12,59891.0,41.735,41.7535,41.7258,41.7258,59891.0
2023-01-20 13:10:00,45.12,45.13,45.06,45.12,166063.0,41.7258,41.735,41.6703,41.7258,166063.0
2023-01-20 13:15:00,45.12,45.13,45.03,45.03,345200.0,41.7258,41.735,41.6425,41.6425,345200.0
2023-01-20 13:20:00,45.02,45.07,45.01,45.07,109153.0,41.6333,41.6795,41.624,41.6795,109153.0
2023-01-20 13:25:00,45.07,45.09,45.06,45.08,191683.0,41.6795,41.698,41.6703,41.6888,191683.0
2023-01-20 13:30:00,45.09,45.12,45.08,45.11,9483877.0,41.698,41.7258,41.6888,41.7165,9483877.0
2023-01-20 13:35:00,45.11,45.16,45.1,45.15,120391.0,41.7165,41.7628,41.7073,41.7535,120391.0
2023-01-20 13:40:00,45.15,45.16,45.12,45.15,61959.0,41.7535,41.7628,41.7258,41.7535,61959.0
2023-01-20 13:45:00,45.15,45.18,45.13,45.17,48344.0,41.7535,41.7813,41.735,41.772,48344.0
2023-01-20 13:50:00,45.17,45.19,45.16,45.18,80800.0,41.772,41.7905,41.7628,41.7813,80800.0
2023-01-20 13:55:00,45.18,45.2,45.16,45.18,232235.0,41.7813,41.7997,41.7628,41.7813,232235.0
2023-01-20 14:00:00,45.18,45.19,45.17,45.18,425965.0,41.7813,41.7905,41.772,41.7813,425965.0
2023-01-20 14:05:00,45.18,45.19,45.17,45.19,106081.0,41.7813,41.7905,41.772,41.7905,106081.0
2023-01-20 14:10:00,45.18,45.21,45.18,45.2,106653.0,41.7813,41.809,41.7813,41.7997,106653.0
2023-01-20 14:15:00,45.2,45.21,45.19,45.2,139393.0,41.7997,41.809,41.7905,41.7997,139393.0
2023-01-20 14:20:00,45.2,45.22,45.19,45.22,405832.0,41.7997,41.8182,41.7905,41.8182,405832.0
2023-01-20 14:25:00,45.22,45.22,45.19,45.21,197982.0,41.8182,41.8182,41.7905,41.809,197982.0
2023-01-20 14:30:00,45.21,45.24,45.2,45.22,320156.0,41.809,41.8367,41.7997,41.8182,320156.0
2023-01-20 14:35:00,45.22,45.24,45.21,45.24,179314.0,41.8182,41.8367,41.809,41.8367,179314.0
2023-01-20 14:40:00,45.24,45.25,45.22,45.25,111880.0,41.8367,41.846,41.8182,41.846,111880.0
2023-01-20 14:45:00,45.24,45.25,45.22,45.23,42363.0,41.8367,41.846,41.8182,41.8275,42363.0
2023-01-20 14:50:00,45.24,45.24,45.2,45.22,81435.0,41.8367,41.8367,41.7997,41.8182,81435.0
2023-01-20 14:55:00,45.22,45.24,45.2,45.23,42861.0,41.8182,41.8367,41.7997,41.8275,42861.0
2023-01-20 15:00:00,45.24,45.26,45.24,45.26,58853.0,41.8367,41.8552,41.8367,41.8552,58853.0
2023-01-20 15:05:00,45.25,45.29,45.25,45.26,92890.0,41.846,41.883,41.846,41.8552,92890.0
2023-01-20 15:10:00,45.27,45.31,45.26,45.3,126679.0,41.8645,41.9015,41.8552,41.8922,126679.0
2023-01-20 15:15:00,45.3,45.32,45.28,45.28,97009.0,41.8922,41.9107,41.8737,41.8737,97009.0
2023-01-20 15:20:00,45.28,45.28,45.23,45.25,120160.0,41.8737,41.8737,41.8275,41.846,120160.0
2023-01-20 15:25:00,45.25,45.28,45.24,45.27,76130.0,41.846,41.8737,41.8367,41.8645,76130.0
2023-01-20 15:30:00,45.27,45.29,45.26,45.26,224062.0,41.8645,41.883,41.8552,41.8552,224062.0
2023-01-20 15:35:00,45.27,45.27,45.24,45.27,192695.0,41.8645,41.8645,41.8367,41.8645,192695.0
2023-01-20 15:40:00,45.27,45.27,45.25,45.26,124046.0,41.8645,41.8645,41.846,41.8552,124046.0
2023-01-20 15:45:00,45.26,45.29,45.25,45.29,200144.0,41.8552,41.883,41.846,41.883,200144.0
2023-01-20 15:50:00,45.28,45.31,45.26,45.31,149281.0,41.8737,41.9015,41.8552,41.9015,149281.0
2023-01-20 15:55:00,45.32,45.36,45.3,45.35,258885.0,41.9107,41.9477,41.8922,41.9385,258885.0
2023-01-23 09:30:00,45.2,45.21,45.17,45.17,231654.0,41.7997,41.809,41.772,41.772,231654.0
2023-01-23 09:35:00,45.17,45.2,45.16,45.18,424799.0,41.772,41.7997,41.7628,41.7813,424799.0
2023-01-23 09:40:00,45.18,45.22,45.17,45.2,192553.0,41.7813,41.8182,41.772,41.7997,192553.0
2023-01-23 09:45:00,45.2,45.29,45.19,45.28,437592.0,41.7997,41.883,41.7905,41.8737,437592.0
2023-01-23 09:50:00,45.29,45.34,45.29,45.33,329731.0,41.883,41.9292,41.883,41.92,329731.0
2023-01-23 09:55:00,45.33,45.34,45.28,45.3,74996.0,41.92,41.9292,41.8737,41.8922,74996.0
2023-01-23 10:00:00,45.3,45.33,45.27,45.27,289334.0,41.8922,41.92,41.8645,41.8645,289334.0
2023-01-23 10:05:00,45.27,45.29,45.25,45.25,133517.0,41.8645,41.883,41.846,41.846,133517.0
2023-01-23 10:10:00,45.26,45.34,45.25,45.3,233286.0,41.8552,41.9292,41.846,41.8922,233286.0
2023-01-23 10:15:00,45.3,45.33,45.29,45.33,197620.0,41.8922,41.92,41.883,41.92,197620.0
2023-01-23 10:20:00,45.32,45.38,45.31,45.38,113171.0,41.9107,41.9662,41.9015,41.9662,113171.0
2023-01-23 10:25:00,45.38,45.39,45.35,45.38,113377.0,41.9662,41.9755,41.9385,41.9662,113377.0
2023-01-23 10:30:00,45.38,45.43,45.38,45.41,179061.0,41.9662,42.0124,41.9662,41.994,179061.0
2023-01-23 10:35:00,45.41,45.42,45.39,45.41,85008.0,41.994,42.0032,41.9755,41.994,85008.0
2023-01-23 10:40:00,45.41,45.42,45.38,45.38,112625.0,41.994,42.0032,41.9662,41.9662,112625.0
2023-01-23 10:45:00,45.39,45.45,45.38,45.45,116376.0,41.9755,42.0309,41.9662,42.0309,116376.0
2023-01-23 10:50:00,45.45,45.45,45.41,45.44,114919.0,42.0309,42.0309,41.994,42.0217,114919.0
2023-01-23 10:55:00,45.44,45.47,45.43,45.45,122811.0,42.0217,42.0494,42.0124,42.0309,122811.0
2023-01-23 11:00:00,45.45,45.54,45.44,45.53,299596.0,42.0309,42.1142,42.0217,42.1049,299596.0
2023-01-23 11:05:00,45.52,45.56,45.5,45.54,145445.0,42.0957,42.1327,42.0772,42.1142,145445.0
2023-01-23 11:10:00,45.54,45.55,45.5,45.5,65612.0,42.1142,42.1234,42.0772,42.0772,65612.0
2023-01-23 11:15:00,45.5,45.54,45.47,45.54,83778.0,42.0772,42.1142,42.0494,42.1142,83778.0
2023-01-23 11:20:00,45.55,45.57,45.52,45.53,211977.0,42.1234,42.1419,42.0957,42.1049,211977.0
2023-01-23 11:25:00,45.53,45.53,45.48,45.48,293728.0,42.1049,42.1049,42.0587,42.0587,293728.0
2023-01-23 11:30:00,45.49,45.49,45.47,45.48,138852.0,42.0679,42.0679,42.0494,42.0587,138852.0
2023-01-23 11:35:00,45.47,45.48,45.45,45.46,97080.0,42.0494,42.0587,42.0309,42.0402,97080.0
2023-01-23 11:40:00,45.46,45.47,45.44,45.44,71361.0,42.0402,42.0494,42.0217,42.0217,71361.0
2023-01-23 11:45:00,45.45,45.47,45.43,45.46,188862.0,42.0309,42.0494,42.0124,42.0402,188862.0
2023-01-23 11:50:00,45.46,45.48,45.44,45.47,111916.0,42.0402,42.0587,42.0217,42.0494,111916.0
2023-01-23 11:55:00,45.47,45.48,45.45,45.48,81360.0,42.0494,42.0587,42.0309,42.0587,81360.0
2023-01-23 12:00:00,45.47,45.48,45.46,45.47,64321.0,42.0494,42.0587,42.0402,42.0494,64321.0
2023-01-23 12:05:00,45.47,45.47,45.39,45.4,117074.0,42.0494,42.0494,41.9755,41.9847,117074.0
2023-01-23 12:10:00,45.39,45.42,45.39,45.41,87583.0,41.9755,42.0032,41.9755,41.994,87583.0
2023-01-23 12:15:00,45.42,45.44,45.41,45.43,69628.0,42.0032,42.0217,41.994,42.0124,69628.0
2023-01-23 12:20:00,45.44,45.44,45.41,45.43,264473.0,42.0217,42.0217,41.994,42.0124,264473.0
2023-01-23 12:25:00,45.43,45.45,45.42,45.45,114951.0,42.0124,42.0309,42.0032,42.0309,114951.0
2023-01-23 12:30:00,45.45,45.46,45.43,45.44,63717.0,42.0309,42.0402,42.0124,42.0217,63717.0
2023-01-23 12:35:00,45.45,45.47,45.44,45.46,89411.0,42.0309,42.0494,42.0217,42.0402,89411.0
2023-01-23 12:40:00,45.46,45.46,45.44,45.45,239798.0,42.0402,42.0402,42.0217,42.0309,239798.0
2023-01-23 12:45:00,45.46,45.46,45.44,45.46,322680.0,42.0402,42.0402,42.0217,42.0402,322680.0
2023-01-23 12:50:00,45.46,45.48,45.43,45.48,287840.0,42.0402,42.0587,42.0124,42.0587,287840.0
2023-01-23 12:55:00,45.48,45.49,45.46,45.48,89344.0,42.0587,42.0679,42.0402,42.0587,89344.0
2023-01-23 13:00:00,45.48,45.51,45.47,45.49,68009.0,42.0587,42.0864,42.0494,42.0679,68009.0
2023-01-23 13:05:00,45.49,45.5,45.47,45.49,74203.0,42.0679,42.0772,42.0494,42.0679,74203.0
2023-01-23 13:10:00,45.48,45.51,45.48,45.49,99567.0,42.0587,42.0864,42.0587,42.0679,99567.0
2023-01-23 13:15:00,45.49,45.51,45.48,45.51,122181.0,42.0679,42.0864,42.0587,42.0864,122181.0
2023-01-23 13:20:00,45.51,45.52,45.49,45.51,62274.0,42.0864,42.0957,42.0679,42.0864,62274.0
2023-01-23 13:25:00,45.51,45.53,45.5,45.53,43813.0,42.0864,42.1049,42.0772,42.1049,43813.0
2023-01-23 13:30:00,45.53,45.55,45.52,45.54,69453.0,42.1049,42.1234,42.0957,42.1142,69453.0
2023-01-23 13:35:00,45.53,45.56,45.53,45.55,167323.0,42.1049,42.1327,42.1049,42.1234,167323.0
2023-01-23 13:40:00,45.56,45.58,45.54,45.57,76101.0,42.1327,42.1512,42.1142,42.1419,76101.0
2023-01-23 13:45:00,45.57,45.59,45.57,45.59,106502.0,42.1419,42.1604,42.1419,42.1604,106502.0
2023-01-23 13:50:00,45.59,45.6,45.56,45.57,126300.0,42.1604,42.1697,42.1327,42.1419,126300.0
2023-01-23 13:55:00,45.57,45.57,45.54,45.54,140583.0,42.1419,42.1419,42.1142,42.1142,140583.0
2023-01-23 14:00:00,45.55,45.55,45.5,45.51,132684.0,42.1234,42.1234,42.0772,42.0864,132684.0
2023-01-23 14:05:00,45.52,45.53,45.51,45.53,80862.0,42.0957,42.1049,42.0864,42.1049,80862.0
2023-01-23 14:10:00,45.53,45.53,45.5,45.52,125103.0,42.1049,42.1049,42.0772,42.0957,125103.0
2023-01-23 14:15:00,45.53,45.54,45.51,45.53,57392.0,42.1049,42.1142,42.0864,42.1049,57392.0
2023-01-23 14:20:00,45.54,45.54,45.51,45.52,1200985.0,42.1142,42.1142,42.0864,42.0957,1200985.0
2023-01-23 14:25:00,45.51,45.52,45.48,45.48,166336.0,42.0864,42.0957,42.0587,42.0587,166336.0
2023-01-23 14:30:00,45.48,45.52,45.48,45.5,159190.0,42.0587,42.0957,42.0587,42.0772,159190.0
2023-01-23 14:35:00,45.5,45.5,45.44,45.45,252241.0,42.0772,42.0772,42.0217,42.0309,252241.0
2023-01-23 14:40:00,45.46,45.46,45.43,45.44,144307.0,42.0402,42.0402,42.0124,42.0217,144307.0
2023-01-23 14:45:00,45.44,45.44,45.36,45.38,175644.0,42.0217,42.0217,41.9477,41.9662,175644.0
2023-01-23 14:50:00,45.38,45.38,45.33,45.36,89700.0,41.9662,41.9662,41.92,41.9477,89700.0
2023-01-23 14:55:00,45.36,45.42,45.36,45.41,459201.0,41.9477,42.0032,41.9477,41.994,459201.0
2023-01-23 15:00:00,45.42,45.44,45.4,45.42,188253.0,42.0032,42.0217,41.9847,42.0032,188253.0
2023-01-23 15:05:00,45.41,45.43,45.39,45.42,108312.0,41.994,42.0124,41.9755,42.0032,108312.0
2023-01-23 15:10:00,45.42,45.46,45.4,45.45,178055.0,42.0032,42.0402,41.9847,42.0309,178055.0
2023-01-23 15:15:00,45.44,45.48,45.44,45.44,230013.0,42.0217,42.0587,42.0217,42.0217,230013.0
2023-01-23 15:20:00,45.45,45.46,45.43,45.46,146012.0,42.0309,42.0402,42.0124,42.0402,146012.0
2023-01-23 15:25:00,45.46,45.46,45.41,45.44,118906.0,42.0402,42.0402,41.994,42.0217,118906.0
2023-01-23 15:30:00,45.45,45.46,45.42,45.43,168863.0,42.0309,42.0402,42.0032,42.0124,168863.0
2023-01-23 15:35:00,45.43,45.46,45.42,45.46,77796.0,42.0124,42.0402,42.0032,42.0402,77796.0
2023-01-23 15:40:00,45.46,45.48,45.42,45.48,129598.0,42.0402,42.0587,42.0032,42.0587,129598.0
2023-01-23 15:45:00,45.48,45.5,45.48,45.48,131901.0,42.0587,42.0772,42.0587,42.0587,131901.0
2023-01-23 15:50:00,45.49,45.53,45.49,45.52,184701.0,42.0679,42.1049,42.0679,42.0957,184701.0
2023-01-23 15:55:00,45.53,45.55,45.52,45.55,657587.0,42.1049,42.1234,42.0957,42.1234,657587.0
2023-01-24 09:30:00,45.3,45.35,45.28,45.33,414053.0,41.8922,41.9385,41.8737,41.92,414053.0
2023-01-24 09:35:00,45.32,45.33,45.26,45.31,335582.0,41.9107,41.92,41.8552,41.9015,335582.0
2023-01-24 09:40:00,45.31,45.35,45.3,45.32,39124.0,41.9015,41.9385,41.8922,41.9107,39124.0
2023-01-24 09:45:00,45.33,45.34,45.22,45.32,178548.0,41.92,41.9292,41.8182,41.9107,178548.0
2023-01-24 09:50:00,45.32,45.33,45.28,45.33,49544.0,41.9107,41.92,41.8737,41.92,49544.0
2023-01-24 09:55:00,45.33,45.33,45.17,45.18,74060.0,41.92,41.92,41.772,41.7813,74060.0
2023-01-24 10:00:00,45.17,45.25,45.16,45.23,196170.0,41.772,41.846,41.7628,41.8275,196170.0
2023-01-24 10:05:00,45.23,45.24,45.17,45.24,212434.0,41.8275,41.8367,41.772,41.8367,212434.0
2023-01-24 10:10:00,45.24,45.35,45.22,45.34,82016.0,41.8367,41.9385,41.8182,41.9292,82016.0
2023-01-24 10:15:00,45.35,45.4,45.28,45.28,65684.0,41.9385,41.9847,41.8737,41.8737,65684.0
2023-01-24 10:20:00,45.29,45.35,45.29,45.32,47412.0,41.883,41.9385,41.883,41.9107,47412.0
2023-01-24 10:25:00,45.33,45.4,45.33,45.4,68068.0,41.92,41.9847,41.92,41.9847,68068.0
2023-01-24 10:30:00,45.4,45.42,45.37,45.38,61994.0,41.9847,42.0032,41.957,41.9662,61994.0
2023-01-24 10:35:00,45.37,45.38,45.32,45.37,157665.0,41.957,41.9662,41.9107,41.957,157665.0
2023-01-24 10:40:00,45.37,45.45,45.34,45.44,149113.0,41.957,42.0309,41.9292,42.0217,149113.0
2023-01-24 10:45:00,45.45,45.49,45.44,45.46,115059.0,42.0309,42.0679,42.0217,42.0402,115059.0
2023-01-24 10:50:00,45.45,45.51,45.44,45.51,54879.0,42.0309,42.0864,42.0217,42.0864,54879.0
2023-01-24 10:55:00,45.51,45.56,45.49,45.51,68416.0,42.0864,42.1327,42.0679,42.0864,68416.0
2023-01-24 11:00:00,45.52,45.53,45.5,45.51,94843.0,42.0957,42.1049,42.0772,42.0864,94843.0
2023-01-24 11:05:00,45.5,45.51,45.47,45.5,60464.0,42.0772,42.0864,42.0494,42.0772,60464.0
2023-01-24 11:10:00,45.5,45.53,45.49,45.51,175959.0,42.0772,42.1049,42.0679,42.0864,175959.0
2023-01-24 11:15:00,45.51,45.53,45.48,45.49,55821.0,42.0864,42.1049,42.0587,42.0679,55821.0
2023-01-24 11:20:00,45.49,45.53,45.47,45.53,216539.0,42.0679,42.1049,42.0494,42.1049,216539.0
2023-01-24 11:25:00,45.52,45.57,45.51,45.56,80986.0,42.0957,42.1419,42.0864,42.1327,80986.0
2023-01-24 11:30:00,45.56,45.57,45.51,45.53,159747.0,42.1327,42.1419,42.0864,42.1049,159747.0
2023-01-24 11:35:00,45.52,45.55,45.51,45.55,76721.0,42.0957,42.1234,42.0864,42.1234,76721.0
2023-01-24 11:40:00,45.55,45.55,45.51,45.52,182849.0,42.1234,42.1234,42.0864,42.0957,182849.0
2023-01-24 11:45:00,45.52,45.54,45.5,45.51,89656.0,42.0957,42.1142,42.0772,42.0864,89656.0
2023-01-24 11:50:00,45.51,45.53,45.5,45.51,133181.0,42.0864,42.1049,42.0772,42.0864,133181.0
2023-01-24 11:55:00,45.51,45.53,45.5,45.52,107552.0,42.0864,42.1049,42.0772,42.0957,107552.0
2023-01-24 12:00:00,45.52,45.53,45.47,45.51,50115.0,42.0957,42.1049,42.0494,42.0864,50115.0
2023-01-24 12:05:00,45.51,45.55,45.49,45.54,88005.0,42.0864,42.1234,42.0679,42.1142,88005.0
2023-01-24 12:10:00,45.54,45.56,45.53,45.55,77559.0,42.1142,42.1327,42.1049,42.1234,77559.0
2023-01-24 12:15:00,45.55,45.58,45.55,45.58,72721.0,42.1234,42.1512,42.1234,42.1512,72721.0
2023-01-24 12:20:00,45.58,45.58,45.54,45.55,59874.0,42.1512,42.1512,42.1142,42.1234,59874.0
2023-01-24 12:25:00,45.56,45.57,45.54,45.55,56766.0,42.1327,42.1419,42.1142,42.1234,56766.0
2023-01-24 12:30:00,45.55,45.57,45.54,45.55,70053.0,42.1234,42.1419,42.1142,42.1234,70053.0
2023-01-24 12:35:00,45.55,45.58,45.54,45.55,33453.0,42.1234,42.1512,42.1142,42.1234,33453.0
2023-01-24 12:40:00,45.55,45.55,45.52,45.53,19812.0,42.1234,42.1234,42.0957,42.1049,19812.0
2023-01-24 12:45:00,45.53,45.56,45.53,45.55,19192.0,42.1049,42.1327,42.1049,42.1234,19192.0
2023-01-24 12:50:00,45.55,45.55,45.53,45.55,41510.0,42.1234,42.1234,42.1049,42.1234,41510.0
2023-01-24 12:55:00,45.55,45.57,45.54,45.55,88538.0,42.1234,42.1419,42.1142,42.1234,88538.0
2023-01-24 13:00:00,45.55,45.57,45.51,45.51,143023.0,42.1234,42.1419,42.0864,42.0864,143023.0
2023-01-24 13:05:00,45.52,45.54,45.5,45.53,80184.0,42.0957,42.1142,42.0772,42.1049,80184.0
2023-01-24 13:10:00,45.54,45.58,45.54,45.57,42122.0,42.1142,42.1512,42.1142,42.1419,42122.0
2023-01-24 13:15:00,45.57,45.58,45.55,45.57,57087.0,42.1419,42.1512,42.1234,42.1419,57087.0
2023-01-24 13:20:00,45.58,45.58,45.53,45.55,73141.0,42.1512,42.1512,42.1049,42.1234,73141.0
2023-01-24 13:25:00,45.55,45.57,45.54,45.57,72904.0,42.1234,42.1419,42.1142,42.1419,72904.0
2023-01-24 13:30:00,45.57,45.58,45.55,45.57,39906.0,42.1419,42.1512,42.1234,42.1419,39906.0
2023-01-24 13:35:00,45.56,45.57,45.55,45.57,39321.0,42.1327,42.1419,42.1234,42.1419,39321.0
2023-01-24 13:40:00,45.57,45.59,45.56,45.58,67579.0,42.1419,42.1604,42.1327,42.1512,67579.0
2023-01-24 13:45:00,45.58,45.58,45.56,45.57,40472.0,42.1512,42.1512,42.1327,42.1419,40472.0
2023-01-24 13:50:00,45.57,45.58,45.55,45.57,46703.0,42.1419,42.1512,42.1234,42.1419,46703.0
2023-01-24 13:55:00,45.57,45.58,45.55,45.57,58178.0,42.1419,42.1512,42.1234,42.1419,58178.0
2023-01-24 14:00:00,45.57,45.57,45.5,45.51,83916.0,42.1419,42.1419,42.0772,42.0864,83916.0
2023-01-24 14:05:00,45.51,45.53,45.5,45.51,71963.0,42.0864,42.1049,42.0772,42.0864,71963.0
2023-01-24 14:10:00,45.52,45.53,45.51,45.52,93474.0,42.0957,42.1049,42.0864,42.0957,93474.0
2023-01-24 14:15:00,45.53,45.55,45.52,45.53,63974.0,42.1049,42.1234,42.0957,42.1049,63974.0
2023-01-24 14:20:00,45.53,45.55,45.52,45.53,84599.0,42.1049,42.1234,42.0957,42.1049,84599.0
2023-01-24 14:25:00,45.54,45.55,45.53,45.54,47351.0,42.1142,42.1234,42.1049,42.1142,47351.0
2023-01-24 14:30:00,45.54,45.57,45.53,45.55,33271.0,42.1142,42.1419,42.1049,42.1234,33271.0
2023-01-24 14:35:00,45.55,45.57,45.55,45.56,168480.0,42.1234,42.1419,42.1234,42.1327,168480.0
2023-01-24 14:40:00,45.56,45.57,45.55,45.57,75131.0,42.1327,42.1419,42.1234,42.1419,75131.0
2023-01-24 14:45:00,45.57,45.59,45.56,45.57,49062.0,42.1419,42.1604,42.1327,42.1419,49062.0
2023-01-24 14:50:00,45.56,45.6,45.56,45.6,100632.0,42.1327,42.1697,42.1327,42.1697,100632.0
2023-01-24 14:55:00,45.6,45.61,45.59,45.59,96547.0,42.1697,42.1789,42.1604,42.1604,96547.0
2023-01-24 15:00:00,45.6,45.61,45.58,45.59,157438.0,42.1697,42.1789,42.1512,42.1604,157438.0
2023-01-24 15:05:00,45.59,45.59,45.56,45.57,60224.0,42.1604,42.1604,42.1327,42.1419,60224.0
2023-01-24 15:10:00,45.57,45.57,45.54,45.55,53114.0,42.1419,42.1419,42.1142,42.1234,53114.0
2023-01-24 15:15:00,45.54,45.56,45.53,45.55,91720.0,42.1142,42.1327,42.1049,42.1234,91720.0
2023-01-24 15:20:00,45.55,45.57,45.54,45.57,52976.0,42.1234,42.1419,42.1142,42.1419,52976.0
2023-01-24 15:25:00,45.56,45.58,45.55,45.57,102479.0,42.1327,42.1512,42.1234,42.1419,102479.0
2023-01-24 15:30:00,45.57,45.57,45.52,45.53,72782.0,42.1419,42.1419,42.0957,42.1049,72782.0
2023-01-24 15:35:00,45.52,45.53,45.51,45.53,101797.0,42.0957,42.1049,42.0864,42.1049,101797.0
2023-01-24 15:40:00,45.52,45.53,45.48,45.5,88344.0,42.0957,42.1049,42.0587,42.0772,88344.0
2023-01-24 15:45:00,45.5,45.51,45.48,45.5,180970.0,42.0772,42.0864,42.0587,42.0772,180970.0
2023-01-24 15:50:00,45.49,45.54,45.49,45.54,133169.0,42.0679,42.1142,42.0679,42.1142,133169.0
2023-01-24 15:55:00,45.54,45.56,45.53,45.53,210950.0,42.1142,42.1327,42.1049,42.1049,210950.0
2023-01-25 09:30:00,45.38,45.38,45.32,45.36,1278928.0,41.9662,41.9662,41.9107,41.9477,1278928.0
2023-01-25 09:35:00,45.36,45.4,45.34,45.38,75559.0,41.9477,41.9847,41.9292,41.9662,75559.0
2023-01-25 09:40:00,45.38,45.44,45.37,45.41,404797.0,41.9662,42.0217,41.957,41.994,404797.0
2023-01-25 09:45:00,45.41,45.44,45.39,45.42,345114.0,41.994,42.0217,41.9755,42.0032,345114.0
2023-01-25 09:50:00,45.42,45.44,45.37,45.39,352385.0,42.0032,42.0217,41.957,41.9755,352385.0
2023-01-25 09:55:00,45.38,45.42,45.34,45.34,387725.0,41.9662,42.0032,41.9292,41.9292,387725.0
2023-01-25 10:00:00,45.34,45.41,45.3,45.4,363404.0,41.9292,41.994,41.8922,41.9847,363404.0
2023-01-25 10:05:00,45.39,45.5,45.39,45.47,95979.0,41.9755,42.0772,41.9755,42.0494,95979.0
2023-01-25 10:10:00,45.48,45.49,45.41,45.41,67586.0,42.0587,42.0679,41.994,41.994,67586.0
2023-01-25 10:15:00,45.41,45.47,45.38,45.43,98248.0,41.994,42.0494,41.9662,42.0124,98248.0
2023-01-25 10:20:00,45.43,45.44,45.38,45.38,83733.0,42.0124,42.0217,41.9662,41.9662,83733.0
2023-01-25 10:25:00,45.39,45.42,45.38,45.41,40857.0,41.9755,42.0032,41.9662,41.994,40857.0
2023-01-25 10:30:00,45.41,45.45,45.35,45.36,90633.0,41.994,42.0309,41.9385,41.9477,90633.0
2023-01-25 10:35:00,45.37,45.4,45.3,45.3,62821.0,41.957,41.9847,41.8922,41.8922,62821.0
2023-01-25 10:40:00,45.3,45.38,45.28,45.37,66536.0,41.8922,41.9662,41.8737,41.957,66536.0
2023-01-25 10:45:00,45.37,45.42,45.35,45.39,117334.0,41.957,42.0032,41.9385,41.9755,117334.0
2023-01-25 10:50:00,45.38,45.4,45.35,45.4,97727.0,41.9662,41.9847,41.9385,41.9847,97727.0
2023-01-25 10:55:00,45.4,45.45,45.38,45.43,80481.0,41.9847,42.0309,41.9662,42.0124,80481.0
2023-01-25 11:00:00,45.42,45.45,45.38,45.41,72643.0,42.0032,42.0309,41.9662,41.994,72643.0
2023-01-25 11:05:00,45.41,45.42,45.36,45.37,45644.0,41.994,42.0032,41.9477,41.957,45644.0
2023-01-25 11:10:00,45.37,45.41,45.35,45.4,56530.0,41.957,41.994,41.9385,41.9847,56530.0
2023-01-25 11:15:00,45.39,45.46,45.37,45.45,148094.0,41.9755,42.0402,41.957,42.0309,148094.0
2023-01-25 11:20:00,45.45,45.5,45.43,45.49,63864.0,42.0309,42.0772,42.0124,42.0679,63864.0
2023-01-25 11:25:00,45.5,45.5,45.47,45.47,122276.0,42.0772,42.0772,42.0494,42.0494,122276.0
2023-01-25 11:30:00,45.48,45.49,45.45,45.48,121300.0,42.0587,42.0679,42.0309,42.0587,121300.0
2023-01-25 11:35:00,45.47,45.5,45.46,45.49,63340.0,42.0494,42.0772,42.0402,42.0679,63340.0
2023-01-25 11:40:00,45.48,45.51,45.47,45.48,90357.0,42.0587,42.0864,42.0494,42.0587,90357.0
2023-01-25 11:45:00,45.48,45.5,45.47,45.49,99771.0,42.0587,42.0772,42.0494,42.0679,99771.0
2023-01-25 11:50:00,45.49,45.57,45.47,45.55,49534.0,42.0679,42.1419,42.0494,42.1234,49534.0
2023-01-25 11:55:00,45.55,45.59,45.55,45.55,79142.0,42.1234,42.1604,42.1234,42.1234,79142.0
2023-01-25 12:00:00,45.56,45.57,45.53,45.54,88278.0,42.1327,42.1419,42.1049,42.1142,88278.0
2023-01-25 12:05:00,45.54,45.56,45.52,45.54,44531.0,42.1142,42.1327,42.0957,42.1142,44531.0
2023-01-25 12:10:00,45.55,45.56,45.53,45.55,64349.0,42.1234,42.1327,42.1049,42.1234,64349.0
2023-01-25 12:15:00,45.55,45.57,45.55,45.55,49001.0,42.1234,42.1419,42.1234,42.1234,49001.0
2023-01-25 12:20:00,45.55,45.57,45.53,45.55,39057.0,42.1234,42.1419,42.1049,42.1234,39057.0
2023-01-25 12:25:00,45.55,45.55,45.52,45.53,41585.0,42.1234,42.1234,42.0957,42.1049,41585.0
2023-01-25 12:30:00,45.53,45.56,45.52,45.55,217092.0,42.1049,42.1327,42.0957,42.1234,217092.0
2023-01-25 12:35:00,45.55,45.57,45.54,45.57,37291.0,42.1234,42.1419,42.1142,42.1419,37291.0
2023-01-25 12:40:00,45.56,45.6,45.55,45.58,85934.0,42.1327,42.1697,42.1234,42.1512,85934.0
2023-01-25 12:45:00,45.58,45.58,45.56,45.57,113264.0,42.1512,42.1512,42.1327,42.1419,113264.0
2023-01-25 12:50:00,45.58,45.6,45.57,45.59,393459.0,42.1512,42.1697,42.1419,42.1604,393459.0
2023-01-25 12:55:00,45.58,45.59,45.56,45.57,36406.0,42.1512,42.1604,42.1327,42.1419,36406.0
2023-01-25 13:00:00,45.58,45.65,45.56,45.6,227801.0,42.1512,42.2159,42.1327,42.1697,227801.0
2023-01-25 13:05:00,45.59,45.64,45.59,45.62,100522.0,42.1604,42.2066,42.1604,42.1882,100522.0
2023-01-25 13:10:00,45.63,45.68,45.62,45.66,53344.0,42.1974,42.2436,42.1882,42.2251,53344.0
2023-01-25 13:15:00,45.66,45.68,45.66,45.67,72371.0,42.2251,42.2436,42.2251,42.2344,72371.0
2023-01-25 13:20:00,45.67,45.7,45.67,45.7,51623.0,42.2344,42.2621,42.2344,42.2621,51623.0
2023-01-25 13:25:00,45.7,45.73,45.69,45.71,77183.0,42.2621,42.2899,42.2529,42.2714,77183.0
2023-01-25 13:30:00,45.72,45.74,45.69,45.7,119586.0,42.2806,42.2991,42.2529,42.2621,119586.0
2023-01-25 13:35:00,45.7,45.72,45.69,45.7,106391.0,42.2621,42.2806,42.2529,42.2621,106391.0
2023-01-25 13:40:00,45.7,45.71,45.69,45.7,72031.0,42.2621,42.2714,42.2529,42.2621,72031.0
2023-01-25 13:45:00,45.7,45.75,45.69,45.73,62376.0,42.2621,42.3084,42.2529,42.2899,62376.0
2023-01-25 13:50:00,45.73,45.75,45.7,45.71,90483.0,42.2899,42.3084,42.2621,42.2714,90483.0
2023-01-25 13:55:00,45.71,45.72,45.69,45.7,49761.0,42.2714,42.2806,42.2529,42.2621,49761.0
2023-01-25 14:00:00,45.71,45.72,45.67,45.7,113858.0,42.2714,42.2806,42.2344,42.2621,113858.0
2023-01-25 14:05:00,45.7,45.72,45.69,45.71,32890.0,42.2621,42.2806,42.2529,42.2714,32890.0
2023-01-25 14:10:00,45.71,45.76,45.7,45.75,262871.0,42.2714,42.3176,42.2621,42.3084,262871.0
2023-01-25 14:15:00,45.75,45.78,45.75,45.77,92466.0,42.3084,42.3361,42.3084,42.3269,92466.0
2023-01-25 14:20:00,45.77,45.77,45.72,45.73,88910.0,42.3269,42.3269,42.2806,42.2899,88910.0
2023-01-25 14:25:00,45.73,45.73,45.7,45.72,83852.0,42.2899,42.2899,42.2621,42.2806,83852.0
2023-01-25 14:30:00,45.72,45.73,45.69,45.69,94985.0,42.2806,42.2899,42.2529,42.2529,94985.0
2023-01-25 14:35:00,45.7,45.72,45.69,45.71,43744.0,42.2621,42.2806,42.2529,42.2714,43744.0
2023-01-25 14:40:00,45.72,45.73,45.71,45.73,44163.0,42.2806,42.2899,42.2714,42.2899,44163.0
2023-01-25 14:45:00,45.73,45.74,45.71,45.73,35475.0,42.2899,42.2991,42.2714,42.2899,35475.0
2023-01-25 14:50:00,45.73,45.76,45.73,45.75,65433.0,42.2899,42.3176,42.2899,42.3084,65433.0
2023-01-25 14:55:00,45.75,45.77,45.74,45.76,44515.0,42.3084,42.3269,42.2991,42.3176,44515.0
2023-01-25 15:00:00,45.76,45.79,45.75,45.79,86085.0,42.3176,42.3454,42.3084,42.3454,86085.0
2023-01-25 15:05:00,45.79,45.8,45.78,45.8,65617.0,42.3454,42.3546,42.3361,42.3546,65617.0
2023-01-25 15:10:00,45.8,45.8,45.74,45.76,73151.0,42.3546,42.3546,42.2991,42.3176,73151.0
2023-01-25 15:15:00,45.76,45.77,45.73,45.73,83902.0,42.3176,42.3269,42.2899,42.2899,83902.0
2023-01-25 15:20:00,45.73,45.74,45.7,45.71,100299.0,42.2899,42.2991,42.2621,42.2714,100299.0
2023-01-25 15:25:00,45.72,45.75,45.71,45.74,52445.0,42.2806,42.3084,42.2714,42.2991,52445.0
2023-01-25 15:30:00,45.75,45.76,45.74,45.75,86692.0,42.3084,42.3176,42.2991,42.3084,86692.0
2023-01-25 15:35:00,45.75,45.77,45.71,45.77,131687.0,42.3084,42.3269,42.2714,42.3269,131687.0
2023-01-25 15:40:00,45.77,45.77,45.74,45.75,90197.0,42.3269,42.3269,42.2991,42.3084,90197.0
2023-01-25 15:45:00,45.75,45.76,45.72,45.75,89892.0,42.3084,42.3176,42.2806,42.3084,89892.0
2023-01-25 15:50:00,45.75,45.76,45.73,45.75,126256.0,42.3084,42.3176,42.2899,42.3084,126256.0
2023-01-25 15:55:00,45.75,45.78,45.75,45.78,203191.0,42.3084,42.3361,42.3084,42.3361,203191.0
2023-01-26 09:30:00,45.86,45.93,45.82,45.83,347855.0,42.4101,42.4748,42.3731,42.3824,347855.0
2023-01-26 09:35:00,45.84,45.89,45.82,45.85,159048.0,42.3916,42.4378,42.3731,42.4009,159048.0
2023-01-26 09:40:00,45.85,45.87,45.77,45.78,215615.0,42.4009,42.4193,42.3269,42.3361,215615.0
2023-01-26 09:45:00,45.78,45.8,45.71,45.71,124429.0,42.3361,42.3546,42.2714,42.2714,124429.0
2023-01-26 09:50:00,45.7,45.7,45.65,45.65,93093.0,42.2621,42.2621,42.2159,42.2159,93093.0
2023-01-26 09:55:00,45.65,45.66,45.59,45.66,118323.0,42.2159,42.2251,42.1604,42.2251,118323.0
2023-01-26 10:00:00,45.67,45.71,45.64,45.69,283502.0,42.2344,42.2714,42.2066,42.2529,283502.0
2023-01-26 10:05:00,45.7,45.71,45.61,45.63,93448.0,42.2621,42.2714,42.1789,42.1974,93448.0
2023-01-26 10:10:00,45.64,45.71,45.61,45.7,85349.0,42.2066,42.2714,42.1789,42.2621,85349.0
2023-01-26 10:15:00,45.7,45.74,45.69,45.73,91189.0,42.2621,42.2991,42.2529,42.2899,91189.0
2023-01-26 10:20:00,45.73,45.75,45.7,45.75,95160.0,42.2899,42.3084,42.2621,42.3084,95160.0
2023-01-26 10:25:00,45.74,45.74,45.69,45.72,131690.0,42.2991,42.2991,42.2529,42.2806,131690.0
2023-01-26 10:30:00,45.72,45.74,45.68,45.71,88561.0,42.2806,42.2991,42.2436,42.2714,88561.0
2023-01-26 10:35:00,45.72,45.72,45.62,45.62,86735.0,42.2806,42.2806,42.1882,42.1882,86735.0
2023-01-26 10:40:00,45.63,45.67,45.61,45.66,83056.0,42.1974,42.2344,42.1789,42.2251,83056.0
2023-01-26 10:45:00,45.66,45.67,45.62,45.66,87439.0,42.2251,42.2344,42.1882,42.2251,87439.0
2023-01-26 10:50:00,45.65,45.66,45.54,45.55,98789.0,42.2159,42.2251,42.1142,42.1234,98789.0
2023-01-26 10:55:00,45.55,45.56,45.51,45.54,216073.0,42.1234,42.1327,42.0864,42.1142,216073.0
2023-01-26 11:00:00,45.54,45.6,45.51,45.59,168635.0,42.1142,42.1697,42.0864,42.1604,168635.0
2023-01-26 11:05:00,45.59,45.6,45.56,45.58,139888.0,42.1604,42.1697,42.1327,42.1512,139888.0
2023-01-26 11:10:00,45.59,45.62,45.57,45.62,74955.0,42.1604,42.1882,42.1419,42.1882,74955.0
2023-01-26 11:15:00,45.62,45.66,45.59,45.61,166918.0,42.1882,42.2251,42.1604,42.1789,166918.0
2023-01-26 11:20:00,45.61,45.62,45.52,45.53,171088.0,42.1789,42.1882,42.0957,42.1049,171088.0
2023-01-26 11:25:00,45.53,45.61,45.52,45.61,183436.0,42.1049,42.1789,42.0957,42.1789,183436.0
2023-01-26 11:30:00,45.6,45.63,45.57,45.59,128194.0,42.1697,42.1974,42.1419,42.1604,128194.0
2023-01-26 11:35:00,45.6,45.62,45.57,45.58,85100.0,42.1697,42.1882,42.1419,42.1512,85100.0
2023-01-26 11:40:00,45.58,45.63,45.55,45.62,220562.0,42.1512,42.1974,42.1234,42.1882,220562.0
2023-01-26 11:45:00,45.63,45.64,45.61,45.63,190785.0,42.1974,42.2066,42.1789,42.1974,190785.0
2023-01-26 11:50:00,45.63,45.64,45.6,45.62,101159.0,42.1974,42.2066,42.1697,42.1882,101159.0
2023-01-26 11:55:00,45.62,45.63,45.58,45.63,190659.0,42.1882,42.1974,42.1512,42.1974,190659.0
2023-01-26 12:00:00,45.62,45.66,45.61,45.64,106346.0,42.1882,42.2251,42.1789,42.2066,106346.0
2023-01-26 12:05:00,45.64,45.69,45.63,45.68,84391.0,42.2066,42.2529,42.1974,42.2436,84391.0
2023-01-26 12:10:00,45.68,45.7,45.67,45.68,86831.0,42.2436,42.2621,42.2344,42.2436,86831.0
2023-01-26 12:15:00,45.68,45.68,45.65,45.66,119871.0,42.2436,42.2436,42.2159,42.2251,119871.0
2023-01-26 12:20:00,45.66,45.67,45.64,45.65,132869.0,42.2251,42.2344,42.2066,42.2159,132869.0
2023-01-26 12:25:00,45.65,45.68,45.64,45.67,101930.0,42.2159,42.2436,42.2066,42.2344,101930.0
2023-01-26 12:30:00,45.66,45.68,45.65,45.66,90257.0,42.2251,42.2436,42.2159,42.2251,90257.0
2023-01-26 12:35:00,45.67,45.68,45.66,45.67,39860.0,42.2344,42.2436,42.2251,42.2344,39860.0
2023-01-26 12:40:00,45.67,45.69,45.64,45.65,121248.0,42.2344,42.2529,42.2066,42.2159,121248.0
2023-01-26 12:45:00,45.65,45.66,45.61,45.64,42417.0,42.2159,42.2251,42.1789,42.2066,42417.0
2023-01-26 12:50:00,45.64,45.69,45.63,45.66,167008.0,42.2066,42.2529,42.1974,42.2251,167008.0
2023-01-26 12:55:00,45.66,45.67,45.64,45.64,73070.0,42.2251,42.2344,42.2066,42.2066,73070.0
2023-01-26 13:00:00,45.65,45.7,45.64,45.68,480801.0,42.2159,42.2621,42.2066,42.2436,480801.0
2023-01-26 13:05:00,45.68,45.68,45.62,45.64,98530.0,42.2436,42.2436,42.1882,42.2066,98530.0
2023-01-26 13:10:00,45.64,45.66,45.63,45.66,78781.0,42.2066,42.2251,42.1974,42.2251,78781.0
2023-01-26 13:15:00,45.66,45.66,45.62,45.63,120806.0,42.2251,42.2251,42.1882,42.1974,120806.0
2023-01-26 13:20:00,45.63,45.67,45.62,45.66,41411.0,42.1974,42.2344,42.1882,42.2251,41411.0
2023-01-26 13:25:00,45.67,45.7,45.67,45.69,53175.0,42.2344,42.2621,42.2344,42.2529,53175.0
2023-01-26 13:30:00,45.68,45.73,45.68,45.71,67824.0,42.2436,42.2899,42.2436,42.2714,67824.0
2023-01-26 13:35:00,45.71,45.76,45.7,45.75,113943.0,42.2714,42.3176,42.2621,42.3084,113943.0
2023-01-26 13:40:00,45.76,45.77,45.74,45.76,77176.0,42.3176,42.3269,42.2991,42.3176,77176.0
2023-01-26 13:45:00,45.76,45.77,45.74,45.75,110951.0,42.3176,42.3269,42.2991,42.3084,110951.0
2023-01-26 13:50:00,45.75,45.76,45.73,45.73,60884.0,42.3084,42.3176,42.2899,42.2899,60884.0
2023-01-26 13:55:00,45.73,45.75,45.72,45.73,77476.0,42.2899,42.3084,42.2806,42.2899,77476.0
2023-01-26 14:00:00,45.73,45.74,45.71,45.73,70190.0,42.2899,42.2991,42.2714,42.2899,70190.0
2023-01-26 14:05:00,45.74,45.77,45.73,45.77,176656.0,42.2991,42.3269,42.2899,42.3269,176656.0
2023-01-26 14:10:00,45.76,45.78,45.75,45.77,46512.0,42.3176,42.3361,42.3084,42.3269,46512.0
2023-01-26 14:15:00,45.76,45.78,45.74,45.77,92636.0,42.3176,42.3361,42.2991,42.3269,92636.0
2023-01-26 14:20:00,45.77,45.8,45.77,45.79,128653.0,42.3269,42.3546,42.3269,42.3454,128653.0
2023-01-26 14:25:00,45.8,45.8,45.74,45.76,125928.0,42.3546,42.3546,42.2991,42.3176,125928.0
2023-01-26 14:30:00,45.76,45.79,45.75,45.78,171236.0,42.3176,42.3454,42.3084,42.3361,171236.0
2023-01-26 14:35:00,45.78,45.8,45.77,45.78,90207.0,42.3361,42.3546,42.3269,42.3361,90207.0
2023-01-26 14:40:00,45.78,45.81,45.78,45.79,81612.0,42.3361,42.3639,42.3361,42.3454,81612.0
2023-01-26 14:45:00,45.79,45.81,45.78,45.78,169398.0,42.3454,42.3639,42.3361,42.3361,169398.0
2023-01-26 14:50:00,45.79,45.79,45.77,45.78,62081.0,42.3454,42.3454,42.3269,42.3361,62081.0
2023-01-26 14:55:00,45.78,45.81,45.77,45.8,107609.0,42.3361,42.3639,42.3269,42.3546,107609.0
2023-01-26 15:00:00,45.81,45.82,45.8,45.82,242350.0,42.3639,42.3731,42.3546,42.3731,242350.0
2023-01-26 15:05:00,45.81,45.82,45.79,45.81,126579.0,42.3639,42.3731,42.3454,42.3639,126579.0
2023-01-26 15:10:00,45.81,45.84,45.8,45.83,220664.0,42.3639,42.3916,42.3546,42.3824,220664.0
2023-01-26 15:15:00,45.83,45.85,45.82,45.85,129559.0,42.3824,42.4009,42.3731,42.4009,129559.0
2023-01-26 15:20:00,45.84,45.86,45.83,45.84,156614.0,42.3916,42.4101,42.3824,42.3916,156614.0
2023-01-26 15:25:00,45.85,45.87,45.84,45.85,94319.0,42.4009,42.4193,42.3916,42.4009,94319.0
2023-01-26 15:30:00,45.84,45.87,45.84,45.84,117166.0,42.3916,42.4193,42.3916,42.3916,117166.0
2023-01-26 15:35:00,45.84,45.86,45.84,45.85,193791.0,42.3916,42.4101,42.3916,42.4009,193791.0
2023-01-26 15:40:00,45.84,45.86,45.84,45.84,219086.0,42.3916,42.4101,42.3916,42.3916,219086.0
2023-01-26 15:45:00,45.84,45.86,45.82,45.86,133218.0,42.3916,42.4101,42.3731,42.4101,133218.0
2023-01-26 15:50:00,45.86,45.88,45.85,45.86,484961.0,42.4101,42.4286,42.4009,42.4101,484961.0
2023-01-26 15:55:00,45.86,45.91,45.86,45.9,1545953.0,42.4101,42.4563,42.4101,42.4471,1545953.0
2023-01-27 09:30:00,45.65,45.68,45.62,45.65,198909.0,42.2159,42.2436,42.1882,42.2159,198909.0
2023-01-27 09:35:00,45.64,45.71,45.63,45.7,136707.0,42.2066,42.2714,42.1974,42.2621,136707.0
2023-01-27 09:40:00,45.7,45.75,45.68,45.75,138687.0,42.2621,42.3084,42.2436,42.3084,138687.0
2023-01-27 09:45:00,45.75,45.81,45.74,45.79,124402.0,42.3084,42.3639,42.2991,42.3454,124402.0
2023-01-27 09:50:00,45.79,45.82,45.79,45.8,118519.0,42.3454,42.3731,42.3454,42.3546,118519.0
2023-01-27 09:55:00,45.8,45.81,45.76,45.77,216191.0,42.3546,42.3639,42.3176,42.3269,216191.0
2023-01-27 10:00:00,45.79,45.83,45.73,45.82,926677.0,42.3454,42.3824,42.2899,42.3731,926677.0
2023-01-27 10:05:00,45.83,45.91,45.81,45.88,168504.0,42.3824,42.4563,42.3639,42.4286,168504.0
2023-01-27 10:10:00,45.88,45.91,45.87,45.89,181736.0,42.4286,42.4563,42.4193,42.4378,181736.0
2023-01-27 10:15:00,45.89,45.89,45.84,45.84,194951.0,42.4378,42.4378,42.3916,42.3916,194951.0
2023-01-27 10:20:00,45.85,45.86,45.77,45.79,98753.0,42.4009,42.4101,42.3269,42.3454,98753.0
2023-01-27 10:25:00,45.79,45.8,45.77,45.79,141108.0,42.3454,42.3546,42.3269,42.3454,141108.0
2023-01-27 10:30:00,45.79,45.81,45.77,45.78,78381.0,42.3454,42.3639,42.3269,42.3361,78381.0
2023-01-27 10:35:00,45.77,45.81,45.76,45.79,27709.0,42.3269,42.3639,42.3176,42.3454,27709.0
2023-01-27 10:40:00,45.78,45.78,45.72,45.74,70069.0,42.3361,42.3361,42.2806,42.2991,70069.0
2023-01-27 10:45:00,45.75,45.75,45.65,45.67,436378.0,42.3084,42.3084,42.2159,42.2344,436378.0
2023-01-27 10:50:00,45.68,45.68,45.61,45.64,46979.0,42.2436,42.2436,42.1789,42.2066,46979.0
2023-01-27 10:55:00,45.64,45.66,45.61,45.65,95872.0,42.2066,42.2251,42.1789,42.2159,95872.0
2023-01-27 11:00:00,45.65,45.69,45.64,45.69,401014.0,42.2159,42.2529,42.2066,42.2529,401014.0
2023-01-27 11:05:00,45.7,45.72,45.66,45.68,70050.0,42.2621,42.2806,42.2251,42.2436,70050.0
2023-01-27 11:10:00,45.68,45.71,45.67,45.71,93360.0,42.2436,42.2714,42.2344,42.2714,93360.0
2023-01-27 11:15:00,45.71,45.76,45.7,45.75,126631.0,42.2714,42.3176,42.2621,42.3084,126631.0
2023-01-27 11:20:00,45.75,45.77,45.74,45.77,54496.0,42.3084,42.3269,42.2991,42.3269,54496.0
2023-01-27 11:25:00,45.77,45.79,45.76,45.78,169412.0,42.3269,42.3454,42.3176,42.3361,169412.0
2023-01-27 11:30:00,45.78,45.84,45.77,45.84,96519.0,42.3361,42.3916,42.3269,42.3916,96519.0
2023-01-27 11:35:00,45.84,45.84,45.82,45.83,90571.0,42.3916,42.3916,42.3731,42.3824,90571.0
2023-01-27 11:40:00,45.83,45.86,45.82,45.85,77654.0,42.3824,42.4101,42.3731,42.4009,77654.0
2023-01-27 11:45:00,45.85,45.87,45.84,45.84,275799.0,42.4009,42.4193,42.3916,42.3916,275799.0
2023-01-27 11:50:00,45.84,45.86,45.81,45.82,133130.0,42.3916,42.4101,42.3639,42.3731,133130.0
2023-01-27 11:55:00,45.82,45.84,45.81,45.82,75457.0,42.3731,42.3916,42.3639,42.3731,75457.0
2023-01-27 12:00:00,45.82,45.83,45.79,45.8,128008.0,42.3731,42.3824,42.3454,42.3546,128008.0
2023-01-27 12:05:00,45.81,45.83,45.8,45.8,100722.0,42.3639,42.3824,42.3546,42.3546,100722.0
2023-01-27 12:10:00,45.8,45.84,45.79,45.83,104809.0,42.3546,42.3916,42.3454,42.3824,104809.0
2023-01-27 12:15:00,45.83,45.86,45.82,45.85,145473.0,42.3824,42.4101,42.3731,42.4009,145473.0
2023-01-27 12:20:00,45.85,45.86,45.84,45.86,62112.0,42.4009,42.4101,42.3916,42.4101,62112.0
2023-01-27 12:25:00,45.86,45.86,45.81,45.83,107092.0,42.4101,42.4101,42.3639,42.3824,107092.0
2023-01-27 12:30:00,45.84,45.87,45.82,45.86,117211.0,42.3916,42.4193,42.3731,42.4101,117211.0
2023-01-27 12:35:00,45.87,45.88,45.86,45.88,114043.0,42.4193,42.4286,42.4101,42.4286,114043.0
2023-01-27 12:40:00,45.88,45.88,45.86,45.86,109802.0,42.4286,42.4286,42.4101,42.4101,109802.0
2023-01-27 12:45:00,45.87,45.89,45.86,45.89,82106.0,42.4193,42.4378,42.4101,42.4378,82106.0
2023-01-27 12:50:00,45.89,45.9,45.88,45.9,268610.0,42.4378,42.4471,42.4286,42.4471,268610.0
2023-01-27 12:55:00,45.9,45.9,45.87,45.88,84170.0,42.4471,42.4471,42.4193,42.4286,84170.0
2023-01-27 13:00:00,45.87,45.88,45.84,45.86,114637.0,42.4193,42.4286,42.3916,42.4101,114637.0
2023-01-27 13:05:00,45.86,45.86,45.84,45.84,104706.0,42.4101,42.4101,42.3916,42.3916,104706.0
2023-01-27 13:10:00,45.84,45.86,45.83,45.86,117909.0,42.3916,42.4101,42.3824,42.4101,117909.0
2023-01-27 13:15:00,45.85,45.85,45.82,45.84,92343.0,42.4009,42.4009,42.3731,42.3916,92343.0
2023-01-27 13:20:00,45.83,45.85,45.82,45.84,134102.0,42.3824,42.4009,42.3731,42.3916,134102.0
2023-01-27 13:25:00,45.84,45.85,45.82,45.84,101240.0,42.3916,42.4009,42.3731,42.3916,101240.0
2023-01-27 13:30:00,45.84,45.86,45.83,45.86,61134.0,42.3916,42.4101,42.3824,42.4101,61134.0
2023-01-27 13:35:00,45.86,45.87,45.85,45.87,57699.0,42.4101,42.4193,42.4009,42.4193,57699.0
2023-01-27 13:40:00,45.87,45.87,45.82,45.86,84177.0,42.4193,42.4193,42.3731,42.4101,84177.0
2023-01-27 13:45:00,45.86,45.87,45.85,45.87,156284.0,42.4101,42.4193,42.4009,42.4193,156284.0
2023-01-27 13:50:00,45.88,45.88,45.84,45.86,182989.0,42.4286,42.4286,42.3916,42.4101,182989.0
2023-01-27 13:55:00,45.85,45.87,45.85,45.87,101284.0,42.4009,42.4193,42.4009,42.4193,101284.0
2023-01-27 14:00:00,45.87,45.89,45.86,45.87,177235.0,42.4193,42.4378,42.4101,42.4193,177235.0
2023-01-27 14:05:00,45.88,45.88,45.84,45.86,155405.0,42.4286,42.4286,42.3916,42.4101,155405.0
2023-01-27 14:10:00,45.87,45.88,45.86,45.88,60250.0,42.4193,42.4286,42.4101,42.4286,60250.0
2023-01-27 14:15:00,45.88,45.89,45.87,45.89,74923.0,42.4286,42.4378,42.4193,42.4378,74923.0
2023-01-27 14:20:00,45.89,45.9,45.88,45.89,157988.0,42.4378,42.4471,42.4286,42.4378,157988.0
2023-01-27 14:25:00,45.9,45.9,45.88,45.89,227514.0,42.4471,42.4471,42.4286,42.4378,227514.0
2023-01-27 14:30:00,45.9,45.9,45.87,45.88,188145.0,42.4471,42.4471,42.4193,42.4286,188145.0
2023-01-27 14:35:00,45.88,45.9,45.88,45.9,146510.0,42.4286,42.4471,42.4286,42.4471,146510.0
2023-01-27 14:40:00,45.9,45.9,45.88,45.89,102448.0,42.4471,42.4471,42.4286,42.4378,102448.0
2023-01-27 14:45:00,45.89,45.9,45.87,45.9,113699.0,42.4378,42.4471,42.4193,42.4471,113699.0
2023-01-27 14:50:00,45.9,45.9,45.88,45.9,79119.0,42.4471,42.4471,42.4286,42.4471,79119.0
2023-01-27 14:55:00,45.9,45.91,45.89,45.9,93353.0,42.4471,42.4563,42.4378,42.4471,93353.0
2023-01-27 15:00:00,45.91,45.92,45.9,45.91,94782.0,42.4563,42.4656,42.4471,42.4563,94782.0
2023-01-27 15:05:00,45.92,45.96,45.91,45.95,137014.0,42.4656,42.5026,42.4563,42.4933,137014.0
2023-01-27 15:10:00,45.95,45.96,45.91,45.91,217683.0,42.4933,42.5026,42.4563,42.4563,217683.0
2023-01-27 15:15:00,45.92,45.92,45.89,45.91,144988.0,42.4656,42.4656,42.4378,42.4563,144988.0
2023-01-27 15:20:00,45.91,45.92,45.88,45.92,148662.0,42.4563,42.4656,42.4286,42.4656,148662.0
2023-01-27 15:25:00,45.91,45.93,45.9,45.93,136749.0,42.4563,42.4748,42.4471,42.4748,136749.0
2023-01-27 15:30:00,45.93,45.93,45.9,45.93,206367.0,42.4748,42.4748,42.4471,42.4748,206367.0
2023-01-27 15:35:00,45.93,45.93,45.91,45.91,184583.0,42.4748,42.4748,42.4563,42.4563,184583.0
2023-01-27 15:40:00,45.91,45.93,45.9,45.91,258671.0,42.4563,42.4748,42.4471,42.4563,258671.0
2023-01-27 15:45:00,45.91,45.92,45.88,45.89,129953.0,42.4563,42.4656,42.4286,42.4378,129953.0
2023-01-27 15:50:00,45.88,45.89,45.84,45.86,284009.0,42.4286,42.4378,42.3916,42.4101,284009.0
2023-01-27 15:55:00,45.85,45.86,45.84,45.85,431494.0,42.4009,42.4101,42.3916,42.4009,431494.0
2023-01-30 09:30:00,45.64,45.69,45.62,45.67,298805.0,42.2066,42.2529,42.1882,42.2344,298805.0
2023-01-30 09:35:00,45.67,45.71,45.66,45.71,152130.0,42.2344,42.2714,42.2251,42.2714,152130.0
2023-01-30 09:40:00,45.7,45.71,45.68,45.69,85540.0,42.2621,42.2714,42.2436,42.2529,85540.0
2023-01-30 09:45:00,45.7,45.76,45.7,45.73,166797.0,42.2621,42.3176,42.2621,42.2899,166797.0
2023-01-30 09:50:00,45.73,45.75,45.66,45.67,49928.0,42.2899,42.3084,42.2251,42.2344,49928.0
2023-01-30 09:55:00,45.66,45.73,45.65,45.72,64472.0,42.2251,42.2899,42.2159,42.2806,64472.0
2023-01-30 10:00:00,45.72,45.8,45.71,45.79,223557.0,42.2806,42.3546,42.2714,42.3454,223557.0
2023-01-30 10:05:00,45.8,45.83,45.79,45.8,52040.0,42.3546,42.3824,42.3454,42.3546,52040.0
2023-01-30 10:10:00,45.81,45.83,45.78,45.79,112531.0,42.3639,42.3824,42.3361,42.3454,112531.0
2023-01-30 10:15:00,45.8,45.81,45.74,45.74,73693.0,42.3546,42.3639,42.2991,42.2991,73693.0
2023-01-30 10:20:00,45.75,45.76,45.7,45.71,107060.0,42.3084,42.3176,42.2621,42.2714,107060.0
2023-01-30 10:25:00,45.7,45.73,45.68,45.73,137929.0,42.2621,42.2899,42.2436,42.2899,137929.0
2023-01-30 10:30:00,45.73,45.73,45.67,45.69,48719.0,42.2899,42.2899,42.2344,42.2529,48719.0
2023-01-30 10:35:00,45.69,45.7,45.64,45.67,55516.0,42.2529,42.2621,42.2066,42.2344,55516.0
2023-01-30 10:40:00,45.67,45.68,45.64,45.67,75418.0,42.2344,42.2436,42.2066,42.2344,75418.0
2023-01-30 10:45:00,45.67,45.69,45.63,45.69,146691.0,42.2344,42.2529,42.1974,42.2529,146691.0
2023-01-30 10:50:00,45.68,45.73,45.65,45.66,106861.0,42.2436,42.2899,42.2159,42.2251,106861.0
2023-01-30 10:55:00,45.66,45.7,45.65,45.7,157564.0,42.2251,42.2621,42.2159,42.2621,157564.0
2023-01-30 11:00:00,45.7,45.72,45.68,45.7,229403.0,42.2621,42.2806,42.2436,42.2621,229403.0
2023-01-30 11:05:00,45.69,45.7,45.67,45.7,191149.0,42.2529,42.2621,42.2344,42.2621,191149.0
2023-01-30 11:10:00,45.69,45.74,45.69,45.73,221331.0,42.2529,42.2991,42.2529,42.2899,221331.0
2023-01-30 11:15:00,45.72,45.74,45.71,45.73,221495.0,42.2806,42.2991,42.2714,42.2899,221495.0
2023-01-30 11:20:00,45.73,45.73,45.67,45.69,408932.0,42.2899,42.2899,42.2344,42.2529,408932.0
2023-01-30 11:25:00,45.69,45.69,45.65,45.68,285586.0,42.2529,42.2529,42.2159,42.2436,285586.0
2023-01-30 11:30:00,45.68,45.7,45.66,45.67,222903.0,42.2436,42.2621,42.2251,42.2344,222903.0
2023-01-30 11:35:00,45.67,45.68,45.63,45.66,274253.0,42.2344,42.2436,42.1974,42.2251,274253.0
2023-01-30 11:40:00,45.66,45.66,45.64,45.66,274218.0,42.2251,42.2251,42.2066,42.2251,274218.0
2023-01-30 11:45:00,45.66,45.67,45.63,45.65,422776.0,42.2251,42.2344,42.1974,42.2159,422776.0
2023-01-30 11:50:00,45.65,45.66,45.63,45.64,295067.0,42.2159,42.2251,42.1974,42.2066,295067.0
2023-01-30 11:55:00,45.64,45.68,45.6,45.66,269388.0,42.2066,42.2436,42.1697,42.2251,269388.0
2023-01-30 12:00:00,45.67,45.68,45.65,45.66,196409.0,42.2344,42.2436,42.2159,42.2251,196409.0
2023-01-30 12:05:00,45.66,45.68,45.66,45.66,117094.0,42.2251,42.2436,42.2251,42.2251,117094.0
2023-01-30 12:10:00,45.66,45.68,45.65,45.68,273293.0,42.2251,42.2436,42.2159,42.2436,273293.0
2023-01-30 12:15:00,45.68,45.68,45.62,45.64,276375.0,42.2436,42.2436,42.1882,42.2066,276375.0
2023-01-30 12:20:00,45.64,45.65,45.62,45.63,221475.0,42.2066,42.2159,42.1882,42.1974,221475.0
2023-01-30 12:25:00,45.64,45.64,45.59,45.64,319168.0,42.2066,42.2066,42.1604,42.2066,319168.0
2023-01-30 12:30:00,45.63,45.64,45.61,45.62,105152.0,42.1974,42.2066,42.1789,42.1882,105152.0
2023-01-30 12:35:00,45.61,45.64,45.61,45.62,235730.0,42.1789,42.2066,42.1789,42.1882,235730.0
2023-01-30 12:40:00,45.62,45.65,45.61,45.63,114217.0,42.1882,42.2159,42.1789,42.1974,114217.0
2023-01-30 12:45:00,45.63,45.63,45.59,45.61,214306.0,42.1974,42.1974,42.1604,42.1789,214306.0
2023-01-30 12:50:00,45.61,45.61,45.58,45.59,185703.0,42.1789,42.1789,42.1512,42.1604,185703.0
2023-01-30 12:55:00,45.59,45.61,45.58,45.59,254830.0,42.1604,42.1789,42.1512,42.1604,254830.0
2023-01-30 13:00:00,45.58,45.59,45.56,45.59,109610.0,42.1512,42.1604,42.1327,42.1604,109610.0
2023-01-30 13:05:00,45.59,45.61,45.57,45.58,57124.0,42.1604,42.1789,42.1419,42.1512,57124.0
2023-01-30 13:10:00,45.59,45.61,45.58,45.59,231452.0,42.1604,42.1789,42.1512,42.1604,231452.0
2023-01-30 13:15:00,45.58,45.65,45.57,45.64,275826.0,42.1512,42.2159,42.1419,42.2066,275826.0
2023-01-30 13:20:00,45.64,45.65,45.63,45.64,19877.0,42.2066,42.2159,42.1974,42.2066,19877.0
2023-01-30 13:25:00,45.64,45.64,45.61,45.62,43786.0,42.2066,42.2066,42.1789,42.1882,43786.0
2023-01-30 13:30:00,45.61,45.62,45.58,45.59,41000.0,42.1789,42.1882,42.1512,42.1604,41000.0
2023-01-30 13:35:00,45.59,45.59,45.57,45.59,52549.0,42.1604,42.1604,42.1419,42.1604,52549.0
2023-01-30 13:40:00,45.59,45.59,45.55,45.57,88842.0,42.1604,42.1604,42.1234,42.1419,88842.0
2023-01-30 13:45:00,45.58,45.59,45.56,45.59,28714.0,42.1512,42.1604,42.1327,42.1604,28714.0
2023-01-30 13:50:00,45.58,45.59,45.57,45.58,58792.0,42.1512,42.1604,42.1419,42.1512,58792.0
2023-01-30 13:55:00,45.58,45.6,45.56,45.59,65466.0,42.1512,42.1697,42.1327,42.1604,65466.0
2023-01-30 14:00:00,45.59,45.61,45.58,45.6,159938.0,42.1604,42.1789,42.1512,42.1697,159938.0
2023-01-30 14:05:00,45.6,45.61,45.56,45.56,115207.0,42.1697,42.1789,42.1327,42.1327,115207.0
2023-01-30 14:10:00,45.57,45.57,45.53,45.55,103609.0,42.1419,42.1419,42.1049,42.1234,103609.0
2023-01-30 14:15:00,45.55,45.55,45.53,45.54,114001.0,42.1234,42.1234,42.1049,42.1142,114001.0
2023-01-30 14:20:00,45.54,45.55,45.52,45.52,123800.0,42.1142,42.1234,42.0957,42.0957,123800.0
2023-01-30 14:25:00,45.53,45.53,45.52,45.52,70391.0,42.1049,42.1049,42.0957,42.0957,70391.0
2023-01-30 14:30:00,45.52,45.54,45.51,45.52,116704.0,42.0957,42.1142,42.0864,42.0957,116704.0
2023-01-30 14:35:00,45.52,45.55,45.51,45.54,134184.0,42.0957,42.1234,42.0864,42.1142,134184.0
2023-01-30 14:40:00,45.54,45.54,45.51,45.53,317525.0,42.1142,42.1142,42.0864,42.1049,317525.0
2023-01-30 14:45:00,45.53,45.54,45.5,45.51,214050.0,42.1049,42.1142,42.0772,42.0864,214050.0
2023-01-30 14:50:00,45.51,45.51,45.49,45.51,136265.0,42.0864,42.0864,42.0679,42.0864,136265.0
2023-01-30 14:55:00,45.5,45.53,45.49,45.52,158944.0,42.0772,42.1049,42.0679,42.0957,158944.0
2023-01-30 15:00:00,45.53,45.56,45.51,45.55,240573.0,42.1049,42.1327,42.0864,42.1234,240573.0
2023-01-30 15:05:00,45.55,45.55,45.51,45.52,211980.0,42.1234,42.1234,42.0864,42.0957,211980.0
2023-01-30 15:10:00,45.53,45.54,45.51,45.52,270164.0,42.1049,42.1142,42.0864,42.0957,270164.0
2023-01-30 15:15:00,45.51,45.53,45.51,45.53,199693.0,42.0864,42.1049,42.0864,42.1049,199693.0
2023-01-30 15:20:00,45.52,45.53,45.5,45.51,152407.0,42.0957,42.1049,42.0772,42.0864,152407.0
2023-01-30 15:25:00,45.51,45.51,45.5,45.5,204189.0,42.0864,42.0864,42.0772,42.0772,204189.0
2023-01-30 15:30:00,45.51,45.53,45.49,45.53,292224.0,42.0864,42.1049,42.0679,42.1049,292224.0
2023-01-30 15:35:00,45.52,45.56,45.52,45.55,244890.0,42.0957,42.1327,42.0957,42.1234,244890.0
2023-01-30 15:40:00,45.55,45.57,45.53,45.53,156869.0,42.1234,42.1419,42.1049,42.1049,156869.0
2023-01-30 15:45:00,45.54,45.54,45.49,45.51,143764.0,42.1142,42.1142,42.0679,42.0864,143764.0
2023-01-30 15:50:00,45.5,45.53,45.49,45.51,294434.0,42.0772,42.1049,42.0679,42.0864,294434.0
2023-01-30 15:55:00,45.5,45.51,45.48,45.49,440664.0,42.0772,42.0864,42.0587,42.0679,440664.0
2023-01-31 09:30:00,45.36,45.38,45.33,45.35,222837.0,41.9477,41.9662,41.92,41.9385,222837.0
2023-01-31 09:35:00,45.35,45.36,45.29,45.29,113366.0,41.9385,41.9477,41.883,41.883,113366.0
2023-01-31 09:40:00,45.29,45.35,45.28,45.32,243001.0,41.883,41.9385,41.8737,41.9107,243001.0
2023-01-31 09:45:00,45.31,45.36,45.29,45.34,148517.0,41.9015,41.9477,41.883,41.9292,148517.0
2023-01-31 09:50:00,45.35,45.37,45.32,45.35,127747.0,41.9385,41.957,41.9107,41.9385,127747.0
2023-01-31 09:55:00,45.34,45.37,45.29,45.3,132681.0,41.9292,41.957,41.883,41.8922,132681.0
2023-01-31 10:00:00,45.3,45.35,45.29,45.31,157483.0,41.8922,41.9385,41.883,41.9015,157483.0
2023-01-31 10:05:00,45.32,45.35,45.26,45.27,187435.0,41.9107,41.9385,41.8552,41.8645,187435.0
2023-01-31 10:10:00,45.27,45.34,45.26,45.34,357698.0,41.8645,41.9292,41.8552,41.9292,357698.0
2023-01-31 10:15:00,45.35,45.39,45.34,45.39,115006.0,41.9385,41.9755,41.9292,41.9755,115006.0
2023-01-31 10:20:00,45.39,45.39,45.34,45.36,190933.0,41.9755,41.9755,41.9292,41.9477,190933.0
2023-01-31 10:25:00,45.36,45.37,45.29,45.37,315201.0,41.9477,41.957,41.883,41.957,315201.0
2023-01-31 10:30:00,45.37,45.43,45.36,45.42,111589.0,41.957,42.0124,41.9477,42.0032,111589.0
2023-01-31 10:35:00,45.42,45.46,45.41,45.43,151034.0,42.0032,42.0402,41.994,42.0124,151034.0
2023-01-31 10:40:00,45.44,45.47,45.43,45.46,88860.0,42.0217,42.0494,42.0124,42.0402,88860.0
2023-01-31 10:45:00,45.46,45.49,45.44,45.46,134921.0,42.0402,42.0679,42.0217,42.0402,134921.0
2023-01-31 10:50:00,45.47,45.49,45.43,45.46,82518.0,42.0494,42.0679,42.0124,42.0402,82518.0
2023-01-31 10:55:00,45.46,45.49,45.45,45.48,32883.0,42.0402,42.0679,42.0309,42.0587,32883.0
2023-01-31 11:00:00,45.48,45.52,45.47,45.5,78129.0,42.0587,42.0957,42.0494,42.0772,78129.0
2023-01-31 11:05:00,45.49,45.52,45.48,45.51,38088.0,42.0679,42.0957,42.0587,42.0864,38088.0
2023-01-31 11:10:00,45.51,45.54,45.5,45.52,78122.0,42.0864,42.1142,42.0772,42.0957,78122.0
2023-01-31 11:15:00,45.52,45.53,45.5,45.51,228332.0,42.0957,42.1049,42.0772,42.0864,228332.0
2023-01-31 11:20:00,45.51,45.53,45.5,45.51,49908.0,42.0864,42.1049,42.0772,42.0864,49908.0
2023-01-31 11:25:00,45.51,45.53,45.49,45.52,107621.0,42.0864,42.1049,42.0679,42.0957,107621.0
2023-01-31 11:30:00,45.51,45.55,45.5,45.52,176929.0,42.0864,42.1234,42.0772,42.0957,176929.0
2023-01-31 11:35:00,45.52,45.55,45.51,45.53,72998.0,42.0957,42.1234,42.0864,42.1049,72998.0
2023-01-31 11:40:00,45.53,45.55,45.5,45.5,96496.0,42.1049,42.1234,42.0772,42.0772,96496.0
2023-01-31 11:45:00,45.51,45.53,45.49,45.5,353300.0,42.0864,42.1049,42.0679,42.0772,353300.0
2023-01-31 11:50:00,45.49,45.52,45.49,45.5,122133.0,42.0679,42.0957,42.0679,42.0772,122133.0
2023-01-31 11:55:00,45.51,45.53,45.5,45.51,61649.0,42.0864,42.1049,42.0772,42.0864,61649.0
2023-01-31 12:00:00,45.51,45.52,45.47,45.5,137015.0,42.0864,42.0957,42.0494,42.0772,137015.0
2023-01-31 12:05:00,45.51,45.52,45.49,45.52,289719.0,42.0864,42.0957,42.0679,42.0957,289719.0
2023-01-31 12:10:00,45.52,45.53,45.49,45.5,57945.0,42.0957,42.1049,42.0679,42.0772,57945.0
2023-01-31 12:15:00,45.51,45.56,45.51,45.55,62597.0,42.0864,42.1327,42.0864,42.1234,62597.0
2023-01-31 12:20:00,45.55,45.56,45.53,45.53,53964.0,42.1234,42.1327,42.1049,42.1049,53964.0
2023-01-31 12:25:00,45.54,45.55,45.52,45.53,172845.0,42.1142,42.1234,42.0957,42.1049,172845.0
2023-01-31 12:30:00,45.53,45.53,45.5,45.52,61981.0,42.1049,42.1049,42.0772,42.0957,61981.0
2023-01-31 12:35:00,45.52,45.56,45.52,45.55,91446.0,42.0957,42.1327,42.0957,42.1234,91446.0
2023-01-31 12:40:00,45.55,45.57,45.54,45.56,92175.0,42.1234,42.1419,42.1142,42.1327,92175.0
2023-01-31 12:45:00,45.57,45.58,45.55,45.56,158148.0,42.1419,42.1512,42.1234,42.1327,158148.0
2023-01-31 12:50:00,45.56,45.57,45.54,45.55,210414.0,42.1327,42.1419,42.1142,42.1234,210414.0
2023-01-31 12:55:00,45.55,45.55,45.53,45.55,260508.0,42.1234,42.1234,42.1049,42.1234,260508.0
2023-01-31 13:00:00,45.55,45.56,45.54,45.55,315924.0,42.1234,42.1327,42.1142,42.1234,315924.0
2023-01-31 13:05:00,45.55,45.57,45.54,45.56,281532.0,42.1234,42.1419,42.1142,42.1327,281532.0
2023-01-31 13:10:00,45.55,45.57,45.55,45.55,233682.0,42.1234,42.1419,42.1234,42.1234,233682.0
2023-01-31 13:15:00,45.55,45.56,45.55,45.55,81870.0,42.1234,42.1327,42.1234,42.1234,81870.0
2023-01-31 13:20:00,45.55,45.56,45.53,45.54,222397.0,42.1234,42.1327,42.1049,42.1142,222397.0
2023-01-31 13:25:00,45.54,45.56,45.53,45.56,271090.0,42.1142,42.1327,42.1049,42.1327,271090.0
2023-01-31 13:30:00,45.56,45.58,45.56,45.57,158342.0,42.1327,42.1512,42.1327,42.1419,158342.0
2023-01-31 13:35:00,45.57,45.58,45.55,45.57,78158.0,42.1419,42.1512,42.1234,42.1419,78158.0
2023-01-31 13:40:00,45.57,45.59,45.56,45.58,362799.0,42.1419,42.1604,42.1327,42.1512,362799.0
2023-01-31 13:45:00,45.58,45.61,45.57,45.61,596419.0,42.1512,42.1789,42.1419,42.1789,596419.0
2023-01-31 13:50:00,45.61,45.61,45.59,45.59,256405.0,42.1789,42.1789,42.1604,42.1604,256405.0
2023-01-31 13:55:00,45.59,45.6,45.59,45.59,430671.0,42.1604,42.1697,42.1604,42.1604,430671.0
2023-01-31 14:00:00,45.6,45.62,45.59,45.6,516821.0,42.1697,42.1882,42.1604,42.1697,516821.0
2023-01-31 14:05:00,45.6,45.62,45.6,45.62,210391.0,42.1697,42.1882,42.1697,42.1882,210391.0
2023-01-31 14:10:00,45.62,45.62,45.61,45.62,224306.0,42.1882,42.1882,42.1789,42.1882,224306.0
2023-01-31 14:15:00,45.62,45.62,45.59,45.59,533266.0,42.1882,42.1882,42.1604,42.1604,533266.0
2023-01-31 14:20:00,45.6,45.62,45.59,45.61,101617.0,42.1697,42.1882,42.1604,42.1789,101617.0
2023-01-31 14:25:00,45.61,45.62,45.6,45.62,104793.0,42.1789,42.1882,42.1697,42.1882,104793.0
2023-01-31 14:30:00,45.62,45.63,45.61,45.63,268664.0,42.1882,42.1974,42.1789,42.1974,268664.0
2023-01-31 14:35:00,45.62,45.63,45.61,45.62,100500.0,42.1882,42.1974,42.1789,42.1882,100500.0
2023-01-31 14:40:00,45.62,45.64,45.61,45.63,66597.0,42.1882,42.2066,42.1789,42.1974,66597.0
2023-01-31 14:45:00,45.63,45.64,45.62,45.64,173049.0,42.1974,42.2066,42.1882,42.2066,173049.0
2023-01-31 14:50:00,45.64,45.65,45.63,45.64,108961.0,42.2066,42.2159,42.1974,42.2066,108961.0
2023-01-31 14:55:00,45.63,45.64,45.6,45.62,172007.0,42.1974,42.2066,42.1697,42.1882,172007.0
2023-01-31 15:00:00,45.62,45.63,45.61,45.62,54447.0,42.1882,42.1974,42.1789,42.1882,54447.0
2023-01-31 15:05:00,45.62,45.63,45.61,45.62,86115.0,42.1882,42.1974,42.1789,42.1882,86115.0
2023-01-31 15:10:00,45.61,45.62,45.58,45.59,122084.0,42.1789,42.1882,42.1512,42.1604,122084.0
2023-01-31 15:15:00,45.6,45.61,45.57,45.58,191637.0,42.1697,42.1789,42.1419,42.1512,191637.0
2023-01-31 15:20:00,45.58,45.6,45.57,45.59,184158.0,42.1512,42.1697,42.1419,42.1604,184158.0
2023-01-31 15:25:00,45.59,45.6,45.58,45.59,133542.0,42.1604,42.1697,42.1512,42.1604,133542.0
2023-01-31 15:30:00,45.59,45.62,45.59,45.61,86161.0,42.1604,42.1882,42.1604,42.1789,86161.0
2023-01-31 15:35:00,45.62,45.62,45.6,45.61,106158.0,42.1882,42.1882,42.1697,42.1789,106158.0
2023-01-31 15:40:00,45.62,45.65,45.61,45.65,424530.0,42.1882,42.2159,42.1789,42.2159,424530.0
2023-01-31 15:45:00,45.65,45.68,45.64,45.66,393459.0,42.2159,42.2436,42.2066,42.2251,393459.0
2023-01-31 15:50:00,45.67,45.72,45.67,45.71,213510.0,42.2344,42.2806,42.2344,42.2714,213510.0
2023-01-31 15:55:00,45.71,45.77,45.69,45.75,596196.0,42.2714,42.3269,42.2529,42.3084,596196.0
2023-02-01 09:30:00,45.75,45.75,45.7,45.73,292633.0,42.3084,42.3084,42.2621,42.2899,292633.0
2023-02-01 09:35:00,45.73,45.77,45.71,45.77,84442.0,42.2899,42.3269,42.2714,42.3269,84442.0
2023-02-01 09:40:00,45.77,45.77,45.71,45.71,280779.0,42.3269,42.3269,42.2714,42.2714,280779.0
2023-02-01 09:45:00,45.72,45.8,45.72,45.77,112223.0,42.2806,42.3546,42.2806,42.3269,112223.0
2023-02-01 09:50:00,45.78,45.82,45.76,45.81,78888.0,42.3361,42.3731,42.3176,42.3639,78888.0
2023-02-01 09:55:00,45.81,45.82,45.78,45.8,39488.0,42.3639,42.3731,42.3361,42.3546,39488.0
2023-02-01 10:00:00,45.81,45.82,45.62,45.68,330700.0,42.3639,42.3731,42.1882,42.2436,330700.0
2023-02-01 10:05:00,45.68,45.7,45.62,45.66,92761.0,42.2436,42.2621,42.1882,42.2251,92761.0
2023-02-01 10:10:00,45.67,45.7,45.66,45.68,158241.0,42.2344,42.2621,42.2251,42.2436,158241.0
2023-02-01 10:15:00,45.69,45.69,45.63,45.66,71876.0,42.2529,42.2529,42.1974,42.2251,71876.0
2023-02-01 10:20:00,45.66,45.67,45.59,45.64,58908.0,42.2251,42.2344,42.1604,42.2066,58908.0
2023-02-01 10:25:00,45.64,45.68,45.61,45.68,142497.0,42.2066,42.2436,42.1789,42.2436,142497.0
2023-02-01 10:30:00,45.67,45.69,45.66,45.68,68467.0,42.2344,42.2529,42.2251,42.2436,68467.0
2023-02-01 10:35:00,45.68,45.69,45.64,45.66,77546.0,42.2436,42.2529,42.2066,42.2251,77546.0
2023-02-01 10:40:00,45.66,45.69,45.63,45.64,38853.0,42.2251,42.2529,42.1974,42.2066,38853.0
2023-02-01 10:45:00,45.63,45.66,45.61,45.62,71888.0,42.1974,42.2251,42.1789,42.1882,71888.0
2023-02-01 10:50:00,45.62,45.63,45.57,45.61,84410.0,42.1882,42.1974,42.1419,42.1789,84410.0
2023-02-01 10:55:00,45.61,45.65,45.6,45.62,58597.0,42.1789,42.2159,42.1697,42.1882,58597.0
2023-02-01 11:00:00,45.61,45.65,45.59,45.63,100502.0,42.1789,42.2159,42.1604,42.1974,100502.0
2023-02-01 11:05:00,45.63,45.64,45.61,45.62,58013.0,42.1974,42.2066,42.1789,42.1882,58013.0
2023-02-01 11:10:00,45.62,45.66,45.62,45.66,139229.0,42.1882,42.2251,42.1882,42.2251,139229.0
2023-02-01 11:15:00,45.65,45.66,45.63,45.65,69690.0,42.2159,42.2251,42.1974,42.2159,69690.0
2023-02-01 11:20:00,45.65,45.7,45.64,45.67,92024.0,42.2159,42.2621,42.2066,42.2344,92024.0
2023-02-01 11:25:00,45.68,45.69,45.66,45.67,141553.0,42.2436,42.2529,42.2251,42.2344,141553.0
2023-02-01 11:30:00,45.68,45.71,45.67,45.69,126254.0,42.2436,42.2714,42.2344,42.2529,126254.0
2023-02-01 11:35:00,45.7,45.7,45.66,45.69,80956.0,42.2621,42.2621,42.2251,42.2529,80956.0
2023-02-01 11:40:00,45.68,45.71,45.68,45.7,100866.0,42.2436,42.2714,42.2436,42.2621,100866.0
2023-02-01 11:45:00,45.69,45.7,45.67,45.69,63715.0,42.2529,42.2621,42.2344,42.2529,63715.0
2023-02-01 11:50:00,45.69,45.69,45.66,45.66,85028.0,42.2529,42.2529,42.2251,42.2251,85028.0
2023-02-01 11:55:00,45.66,45.67,45.63,45.63,102661.0,42.2251,42.2344,42.1974,42.1974,102661.0
2023-02-01 12:00:00,45.63,45.64,45.62,45.64,24488.0,42.1974,42.2066,42.1882,42.2066,24488.0
2023-02-01 12:05:00,45.63,45.63,45.59,45.59,43181.0,42.1974,42.1974,42.1604,42.1604,43181.0
2023-02-01 12:10:00,45.59,45.61,45.57,45.58,137392.0,42.1604,42.1789,42.1419,42.1512,137392.0
2023-02-01 12:15:00,45.58,45.58,45.54,45.54,86545.0,42.1512,42.1512,42.1142,42.1142,86545.0
2023-02-01 12:20:00,45.55,45.58,45.54,45.58,85901.0,42.1234,42.1512,42.1142,42.1512,85901.0
2023-02-01 12:25:00,45.58,45.59,45.55,45.57,77600.0,42.1512,42.1604,42.1234,42.1419,77600.0
2023-02-01 12:30:00,45.57,45.59,45.56,45.57,242402.0,42.1419,42.1604,42.1327,42.1419,242402.0
2023-02-01 12:35:00,45.57,45.57,45.54,45.55,60927.0,42.1419,42.1419,42.1142,42.1234,60927.0
2023-02-01 12:40:00,45.55,45.57,45.55,45.55,63914.0,42.1234,42.1419,42.1234,42.1234,63914.0
2023-02-01 12:45:00,45.55,45.56,45.53,45.53,141328.0,42.1234,42.1327,42.1049,42.1049,141328.0
2023-02-01 12:50:00,45.53,45.55,45.52,45.55,84988.0,42.1049,42.1234,42.0957,42.1234,84988.0
2023-02-01 12:55:00,45.55,45.56,45.54,45.55,98585.0,42.1234,42.1327,42.1142,42.1234,98585.0
2023-02-01 13:00:00,45.55,45.57,45.53,45.56,62955.0,42.1234,42.1419,42.1049,42.1327,62955.0
2023-02-01 13:05:00,45.57,45.6,45.56,45.59,76506.0,42.1419,42.1697,42.1327,42.1604,76506.0
2023-02-01 13:10:00,45.59,45.6,45.57,45.59,76456.0,42.1604,42.1697,42.1419,42.1604,76456.0
2023-02-01 13:15:00,45.59,45.6,45.57,45.58,116573.0,42.1604,42.1697,42.1419,42.1512,116573.0
2023-02-01 13:20:00,45.59,45.6,45.58,45.59,73073.0,42.1604,42.1697,42.1512,42.1604,73073.0
2023-02-01 13:25:00,45.59,45.61,45.58,45.61,121524.0,42.1604,42.1789,42.1512,42.1789,121524.0
2023-02-01 13:30:00,45.6,45.63,45.6,45.63,114880.0,42.1697,42.1974,42.1697,42.1974,114880.0
2023-02-01 13:35:00,45.63,45.63,45.6,45.62,54404.0,42.1974,42.1974,42.1697,42.1882,54404.0
2023-02-01 13:40:00,45.62,45.62,45.58,45.58,166734.0,42.1882,42.1882,42.1512,42.1512,166734.0
2023-02-01 13:45:00,45.58,45.59,45.54,45.55,136353.0,42.1512,42.1604,42.1142,42.1234,136353.0
2023-02-01 13:50:00,45.55,45.58,45.55,45.58,220601.0,42.1234,42.1512,42.1234,42.1512,220601.0
2023-02-01 13:55:00,45.58,45.63,45.57,45.63,194708.0,42.1512,42.1974,42.1419,42.1974,194708.0
2023-02-01 14:00:00,45.62,45.65,45.42,45.52,573584.0,42.1882,42.2159,42.0032,42.0957,573584.0
2023-02-01 14:05:00,45.52,45.66,45.5,45.64,129413.0,42.0957,42.2251,42.0772,42.2066,129413.0
2023-02-01 14:10:00,45.64,45.7,45.63,45.65,193370.0,42.2066,42.2621,42.1974,42.2159,193370.0
2023-02-01 14:15:00,45.65,45.67,45.56,45.59,222648.0,42.2159,42.2344,42.1327,42.1604,222648.0
2023-02-01 14:20:00,45.59,45.64,45.59,45.6,77690.0,42.1604,42.2066,42.1604,42.1697,77690.0
2023-02-01 14:25:00,45.6,45.63,45.57,45.59,69770.0,42.1697,42.1974,42.1419,42.1604,69770.0
2023-02-01 14:30:00,45.6,45.63,45.39,45.5,388774.0,42.1697,42.1974,41.9755,42.0772,388774.0
2023-02-01 14:35:00,45.49,45.85,45.47,45.83,283165.0,42.0679,42.4009,42.0494,42.3824,283165.0
2023-02-01 14:40:00,45.83,46.05,45.83,46.03,703106.0,42.3824,42.5858,42.3824,42.5673,703106.0
2023-02-01 14:45:00,46.04,46.12,45.98,46.02,184890.0,42.5766,42.6505,42.5211,42.5581,184890.0
2023-02-01 14:50:00,46.02,46.13,46.01,46.11,195899.0,42.5581,42.6598,42.5488,42.6413,195899.0
2023-02-01 14:55:00,46.11,46.13,46.04,46.07,98094.0,42.6413,42.6598,42.5766,42.6043,98094.0
2023-02-01 15:00:00,46.08,46.17,46.06,46.14,214956.0,42.6135,42.6968,42.5951,42.669,214956.0
2023-02-01 15:05:00,46.14,46.24,46.14,46.21,499644.0,42.669,42.7615,42.669,42.7338,499644.0
2023-02-01 15:10:00,46.21,46.21,46.1,46.13,396414.0,42.7338,42.7338,42.632,42.6598,396414.0
2023-02-01 15:15:00,46.13,46.17,46.05,46.16,254590.0,42.6598,42.6968,42.5858,42.6875,254590.0
2023-02-01 15:20:00,46.16,46.17,46.09,46.14,357884.0,42.6875,42.6968,42.6228,42.669,357884.0
2023-02-01 15:25:00,46.14,46.22,46.14,46.22,299143.0,42.669,42.743,42.669,42.743,299143.0
2023-02-01 15:30:00,46.22,46.27,46.21,46.27,520204.0,42.743,42.7893,42.7338,42.7893,520204.0
2023-02-01 15:35:00,46.27,46.34,46.26,46.31,632450.0,42.7893,42.854,42.78,42.8262,632450.0
2023-02-01 15:40:00,46.31,46.35,46.28,46.3,430251.0,42.8262,42.8632,42.7985,42.817,430251.0
2023-02-01 15:45:00,46.29,46.3,46.19,46.19,223232.0,42.8078,42.817,42.7153,42.7153,223232.0
2023-02-01 15:50:00,46.2,46.2,46.1,46.12,202721.0,42.7245,42.7245,42.632,42.6505,202721.0
2023-02-01 15:55:00,46.12,46.18,46.11,46.18,333641.0,42.6505,42.706,42.6413,42.706,333641.0
2023-02-02 09:30:00,46.32,46.37,46.24,46.29,540449.0,42.8355,42.8817,42.7615,42.8078,540449.0
2023-02-02 09:35:00,46.29,46.3,46.18,46.19,183123.0,42.8078,42.817,42.706,42.7153,183123.0
2023-02-02 09:40:00,46.17,46.21,46.14,46.15,132603.0,42.6968,42.7338,42.669,42.6783,132603.0
2023-02-02 09:45:00,46.14,46.19,46.11,46.18,336984.0,42.669,42.7153,42.6413,42.706,336984.0
2023-02-02 09:50:00,46.18,46.18,46.08,46.12,438162.0,42.706,42.706,42.6135,42.6505,438162.0
2023-02-02 09:55:00,46.11,46.11,46.02,46.03,116803.0,42.6413,42.6413,42.5581,42.5673,116803.0
2023-02-02 10:00:00,46.04,46.11,46.0,46.01,146975.0,42.5766,42.6413,42.5396,42.5488,146975.0
2023-02-02 10:05:00,46.0,46.03,45.91,45.93,82155.0,42.5396,42.5673,42.4563,42.4748,82155.0
2023-02-02 10:10:00,45.92,45.94,45.87,45.91,196895.0,42.4656,42.4841,42.4193,42.4563,196895.0
2023-02-02 10:15:00,45.91,46.07,45.9,46.07,103720.0,42.4563,42.6043,42.4471,42.6043,103720.0
2023-02-02 10:20:00,46.07,46.08,46.03,46.07,131613.0,42.6043,42.6135,42.5673,42.6043,131613.0
2023-02-02 10:25:00,46.06,46.1,46.04,46.06,91372.0,42.5951,42.632,42.5766,42.5951,91372.0
2023-02-02 10:30:00,46.06,46.18,46.06,46.17,161932.0,42.5951,42.706,42.5951,42.6968,161932.0
2023-02-02 10:35:00,46.17,46.21,46.16,46.2,157035.0,42.6968,42.7338,42.6875,42.7245,157035.0
2023-02-02 10:40:00,46.19,46.23,46.19,46.21,202093.0,42.7153,42.7523,42.7153,42.7338,202093.0
2023-02-02 10:45:00,46.21,46.24,46.2,46.23,82861.0,42.7338,42.7615,42.7245,42.7523,82861.0
2023-02-02 10:50:00,46.23,46.28,46.23,46.26,224293.0,42.7523,42.7985,42.7523,42.78,224293.0
2023-02-02 10:55:00,46.27,46.28,46.24,46.26,61668.0,42.7893,42.7985,42.7615,42.78,61668.0
2023-02-02 11:00:00,46.26,46.28,46.23,46.28,287772.0,42.78,42.7985,42.7523,42.7985,287772.0
2023-02-02 11:05:00,46.28,46.3,46.24,46.29,60828.0,42.7985,42.817,42.7615,42.8078,60828.0
2023-02-02 11:10:00,46.29,46.31,46.26,46.3,121445.0,42.8078,42.8262,42.78,42.817,121445.0
2023-02-02 11:15:00,46.3,46.32,46.21,46.21,97762.0,42.817,42.8355,42.7338,42.7338,97762.0
2023-02-02 11:20:00,46.21,46.28,46.2,46.28,113392.0,42.7338,42.7985,42.7245,42.7985,113392.0
2023-02-02 11:25:00,46.28,46.29,46.24,46.25,110464.0,42.7985,42.8078,42.7615,42.7708,110464.0
2023-02-02 11:30:00,46.24,46.24,46.2,46.2,53076.0,42.7615,42.7615,42.7245,42.7245,53076.0
2023-02-02 11:35:00,46.2,46.21,46.16,46.18,65354.0,42.7245,42.7338,42.6875,42.706,65354.0
2023-02-02 11:40:00,46.18,46.18,46.14,46.14,145682.0,42.706,42.706,42.669,42.669,145682.0
2023-02-02 11:45:00,46.16,46.16,46.13,46.15,124040.0,42.6875,42.6875,42.6598,42.6783,124040.0
2023-02-02 11:50:00,46.16,46.16,46.13,46.14,104048.0,42.6875,42.6875,42.6598,42.669,104048.0
2023-02-02 11:55:00,46.15,46.16,46.12,46.14,103911.0,42.6783,42.6875,42.6505,42.669,103911.0
2023-02-02 12:00:00,46.14,46.18,46.12,46.16,506883.0,42.669,42.706,42.6505,42.6875,506883.0
2023-02-02 12:05:00,46.16,46.18,46.15,46.15,88082.0,42.6875,42.706,42.6783,42.6783,88082.0
2023-02-02 12:10:00,46.16,46.21,46.15,46.21,41601.0,42.6875,42.7338,42.6783,42.7338,41601.0
2023-02-02 12:15:00,46.2,46.22,46.17,46.18,152426.0,42.7245,42.743,42.6968,42.706,152426.0
2023-02-02 12:20:00,46.17,46.21,46.15,46.21,53900.0,42.6968,42.7338,42.6783,42.7338,53900.0
2023-02-02 12:25:00,46.21,46.23,46.19,46.2,40657.0,42.7338,42.7523,42.7153,42.7245,40657.0
2023-02-02 12:30:00,46.2,46.22,46.2,46.22,66435.0,42.7245,42.743,42.7245,42.743,66435.0
2023-02-02 12:35:00,46.22,46.23,46.2,46.21,63481.0,42.743,42.7523,42.7245,42.7338,63481.0
2023-02-02 12:40:00,46.22,46.22,46.16,46.17,102458.0,42.743,42.743,42.6875,42.6968,102458.0
2023-02-02 12:45:00,46.17,46.18,46.14,46.14,29647.0,42.6968,42.706,42.669,42.669,29647.0
2023-02-02 12:50:00,46.14,46.15,46.12,46.14,60763.0,42.669,42.6783,42.6505,42.669,60763.0
2023-02-02 12:55:00,46.14,46.15,46.13,46.15,64206.0,42.669,42.6783,42.6598,42.6783,64206.0
2023-02-02 13:00:00,46.15,46.21,46.15,46.19,84896.0,42.6783,42.7338,42.6783,42.7153,84896.0
2023-02-02 13:05:00,46.2,46.21,46.15,46.16,69120.0,42.7245,42.7338,42.6783,42.6875,69120.0
2023-02-02 13:10:00,46.15,46.17,46.14,46.16,49302.0,42.6783,42.6968,42.669,42.6875,49302.0
2023-02-02 13:15:00,46.16,46.19,46.15,46.19,68937.0,42.6875,42.7153,42.6783,42.7153,68937.0
2023-02-02 13:20:00,46.19,46.21,46.18,46.2,188797.0,42.7153,42.7338,42.706,42.7245,188797.0
2023-02-02 13:25:00,46.2,46.2,46.17,46.19,87060.0,42.7245,42.7245,42.6968,42.7153,87060.0
2023-02-02 13:30:00,46.19,46.23,46.19,46.23,84675.0,42.7153,42.7523,42.7153,42.7523,84675.0
2023-02-02 13:35:00,46.23,46.24,46.22,46.23,146361.0,42.7523,42.7615,42.743,42.7523,146361.0
2023-02-02 13:40:00,46.23,46.26,46.22,46.23,162319.0,42.7523,42.78,42.743,42.7523,162319.0
2023-02-02 13:45:00,46.23,46.24,46.21,46.22,66817.0,42.7523,42.7615,42.7338,42.743,66817.0
2023-02-02 13:50:00,46.21,46.24,46.21,46.23,125375.0,42.7338,42.7615,42.7338,42.7523,125375.0
2023-02-02 13:55:00,46.23,46.27,46.23,46.27,27397.0,42.7523,42.7893,42.7523,42.7893,27397.0
2023-02-02 14:00:00,46.27,46.28,46.23,46.23,132169.0,42.7893,42.7985,42.7523,42.7523,132169.0
2023-02-02 14:05:00,46.24,46.25,46.22,46.23,59612.0,42.7615,42.7708,42.743,42.7523,59612.0
2023-02-02 14:10:00,46.23,46.23,46.14,46.15,102437.0,42.7523,42.7523,42.669,42.6783,102437.0
2023-02-02 14:15:00,46.16,46.16,46.12,46.15,100442.0,42.6875,42.6875,42.6505,42.6783,100442.0
2023-02-02 14:20:00,46.15,46.16,46.1,46.11,241887.0,42.6783,42.6875,42.632,42.6413,241887.0
2023-02-02 14:25:00,46.11,46.13,46.08,46.09,90348.0,42.6413,42.6598,42.6135,42.6228,90348.0
2023-02-02 14:30:00,46.09,46.11,46.03,46.05,116046.0,42.6228,42.6413,42.5673,42.5858,116046.0
2023-02-02 14:35:00,46.06,46.08,46.02,46.05,72219.0,42.5951,42.6135,42.5581,42.5858,72219.0
2023-02-02 14:40:00,46.05,46.06,46.01,46.04,78871.0,42.5858,42.5951,42.5488,42.5766,78871.0
2023-02-02 14:45:00,46.04,46.04,45.98,46.04,102617.0,42.5766,42.5766,42.5211,42.5766,102617.0
2023-02-02 14:50:00,46.04,46.05,46.0,46.02,89977.0,42.5766,42.5858,42.5396,42.5581,89977.0
2023-02-02 14:55:00,46.01,46.02,45.97,45.99,83331.0,42.5488,42.5581,42.5118,42.5303,83331.0
2023-02-02 15:00:00,45.98,46.02,45.96,45.98,136777.0,42.5211,42.5581,42.5026,42.5211,136777.0
2023-02-02 15:05:00,45.99,46.04,45.98,45.99,103330.0,42.5303,42.5766,42.5211,42.5303,103330.0
2023-02-02 15:10:00,46.0,46.04,45.99,46.04,85444.0,42.5396,42.5766,42.5303,42.5766,85444.0
2023-02-02 15:15:00,46.04,46.05,46.0,46.04,81900.0,42.5766,42.5858,42.5396,42.5766,81900.0
2023-02-02 15:20:00,46.04,46.07,46.03,46.06,130869.0,42.5766,42.6043,42.5673,42.5951,130869.0
2023-02-02 15:25:00,46.06,46.09,46.03,46.06,114411.0,42.5951,42.6228,42.5673,42.5951,114411.0
2023-02-02 15:30:00,46.06,46.1,46.06,46.09,96553.0,42.5951,42.632,42.5951,42.6228,96553.0
2023-02-02 15:35:00,46.1,46.12,46.07,46.09,289169.0,42.632,42.6505,42.6043,42.6228,289169.0
2023-02-02 15:40:00,46.09,46.11,46.04,46.08,160802.0,42.6228,42.6413,42.5766,42.6135,160802.0
2023-02-02 15:45:00,46.08,46.11,46.06,46.09,117917.0,42.6135,42.6413,42.5951,42.6228,117917.0
2023-02-02 15:50:00,46.09,46.15,46.09,46.14,201506.0,42.6228,42.6783,42.6228,42.669,201506.0
2023-02-02 15:55:00,46.14,46.17,46.12,46.17,180273.0,42.669,42.6968,42.6505,42.6968,180273.0
2023-02-03 09:30:00,45.67,45.76,45.64,45.74,299501.0,42.2344,42.3176,42.2066,42.2991,299501.0
2023-02-03 09:35:00,45.73,45.85,45.71,45.84,352666.0,42.2899,42.4009,42.2714,42.3916,352666.0
2023-02-03 09:40:00,45.85,45.89,45.83,45.86,116835.0,42.4009,42.4378,42.3824,42.4101,116835.0
2023-02-03 09:45:00,45.87,45.96,45.83,45.9,188111.0,42.4193,42.5026,42.3824,42.4471,188111.0
2023-02-03 09:50:00,45.91,45.92,45.83,45.86,181793.0,42.4563,42.4656,42.3824,42.4101,181793.0
2023-02-03 09:55:00,45.86,45.88,45.83,45.84,92121.0,42.4101,42.4286,42.3824,42.3916,92121.0
2023-02-03 10:00:00,45.83,45.83,45.61,45.65,326641.0,42.3824,42.3824,42.1789,42.2159,326641.0
2023-02-03 10:05:00,45.64,45.64,45.57,45.61,234598.0,42.2066,42.2066,42.1419,42.1789,234598.0
2023-02-03 10:10:00,45.6,45.77,45.57,45.77,182570.0,42.1697,42.3269,42.1419,42.3269,182570.0
2023-02-03 10:15:00,45.77,45.89,45.75,45.8,199164.0,42.3269,42.4378,42.3084,42.3546,199164.0
2023-02-03 10:20:00,45.81,45.9,45.8,45.9,274436.0,42.3639,42.4471,42.3546,42.4471,274436.0
2023-02-03 10:25:00,45.91,45.93,45.85,45.85,198215.0,42.4563,42.4748,42.4009,42.4009,198215.0
2023-02-03 10:30:00,45.87,45.92,45.84,45.91,436697.0,42.4193,42.4656,42.3916,42.4563,436697.0
2023-02-03 10:35:00,45.92,46.0,45.9,45.98,261712.0,42.4656,42.5396,42.4471,42.5211,261712.0
2023-02-03 10:40:00,45.98,46.01,45.94,45.99,283453.0,42.5211,42.5488,42.4841,42.5303,283453.0
2023-02-03 10:45:00,45.99,46.03,45.98,45.98,211653.0,42.5303,42.5673,42.5211,42.5211,211653.0
2023-02-03 10:50:00,45.98,45.98,45.89,45.9,188160.0,42.5211,42.5211,42.4378,42.4471,188160.0
2023-02-03 10:55:00,45.89,45.91,45.85,45.91,130018.0,42.4378,42.4563,42.4009,42.4563,130018.0
2023-02-03 11:00:00,45.9,45.95,45.89,45.9,216613.0,42.4471,42.4933,42.4378,42.4471,216613.0
2023-02-03 11:05:00,45.89,45.91,45.87,45.9,74732.0,42.4378,42.4563,42.4193,42.4471,74732.0
2023-02-03 11:10:00,45.91,45.94,45.9,45.93,77475.0,42.4563,42.4841,42.4471,42.4748,77475.0
2023-02-03 11:15:00,45.93,45.94,45.88,45.9,153017.0,42.4748,42.4841,42.4286,42.4471,153017.0
2023-02-03 11:20:00,45.9,45.92,45.88,45.91,79545.0,42.4471,42.4656,42.4286,42.4563,79545.0
2023-02-03 11:25:00,45.9,45.9,45.85,45.88,166783.0,42.4471,42.4471,42.4009,42.4286,166783.0
2023-02-03 11:30:00,45.88,45.92,45.87,45.9,549571.0,42.4286,42.4656,42.4193,42.4471,549571.0
2023-02-03 11:35:00,45.91,45.91,45.82,45.83,176864.0,42.4563,42.4563,42.3731,42.3824,176864.0
2023-02-03 11:40:00,45.84,45.89,45.83,45.85,116470.0,42.3916,42.4378,42.3824,42.4009,116470.0
2023-02-03 11:45:00,45.85,45.87,45.8,45.8,221728.0,42.4009,42.4193,42.3546,42.3546,221728.0
2023-02-03 11:50:00,45.8,45.86,45.79,45.84,94030.0,42.3546,42.4101,42.3454,42.3916,94030.0
2023-02-03 11:55:00,45.84,45.85,45.76,45.77,142966.0,42.3916,42.4009,42.3176,42.3269,142966.0
2023-02-03 12:00:00,45.77,45.83,45.76,45.82,178107.0,42.3269,42.3824,42.3176,42.3731,178107.0
2023-02-03 12:05:00,45.82,45.84,45.8,45.81,95363.0,42.3731,42.3916,42.3546,42.3639,95363.0
2023-02-03 12:10:00,45.82,45.84,45.79,45.83,144617.0,42.3731,42.3916,42.3454,42.3824,144617.0
2023-02-03 12:15:00,45.84,45.84,45.81,45.83,49398.0,42.3916,42.3916,42.3639,42.3824,49398.0
2023-02-03 12:20:00,45.83,45.86,45.8,45.85,61585.0,42.3824,42.4101,42.3546,42.4009,61585.0
2023-02-03 12:25:00,45.85,45.87,45.84,45.85,62366.0,42.4009,42.4193,42.3916,42.4009,62366.0
2023-02-03 12:30:00,45.85,45.87,45.83,45.86,59970.0,42.4009,42.4193,42.3824,42.4101,59970.0
2023-02-03 12:35:00,45.86,45.89,45.85,45.87,68646.0,42.4101,42.4378,42.4009,42.4193,68646.0
2023-02-03 12:40:00,45.87,45.9,45.86,45.89,52702.0,42.4193,42.4471,42.4101,42.4378,52702.0
2023-02-03 12:45:00,45.89,45.89,45.85,45.86,89997.0,42.4378,42.4378,42.4009,42.4101,89997.0
2023-02-03 12:50:00,45.86,45.86,45.8,45.82,106812.0,42.4101,42.4101,42.3546,42.3731,106812.0
2023-02-03 12:55:00,45.82,45.83,45.73,45.73,99566.0,42.3731,42.3824,42.2899,42.2899,99566.0
2023-02-03 13:00:00,45.73,45.75,45.7,45.71,146969.0,42.2899,42.3084,42.2621,42.2714,146969.0
2023-02-03 13:05:00,45.71,45.73,45.66,45.66,105990.0,42.2714,42.2899,42.2251,42.2251,105990.0
2023-02-03 13:10:00,45.66,45.68,45.64,45.68,171665.0,42.2251,42.2436,42.2066,42.2436,171665.0
2023-02-03 13:15:00,45.68,45.7,45.65,45.69,99736.0,42.2436,42.2621,42.2159,42.2529,99736.0
2023-02-03 13:20:00,45.68,45.71,45.66,45.68,87982.0,42.2436,42.2714,42.2251,42.2436,87982.0
2023-02-03 13:25:00,45.68,45.7,45.65,45.65,107860.0,42.2436,42.2621,42.2159,42.2159,107860.0
2023-02-03 13:30:00,45.66,45.66,45.61,45.64,80090.0,42.2251,42.2251,42.1789,42.2066,80090.0
2023-02-03 13:35:00,45.63,45.68,45.62,45.66,171146.0,42.1974,42.2436,42.1882,42.2251,171146.0
2023-02-03 13:40:00,45.67,45.67,45.59,45.6,94601.0,42.2344,42.2344,42.1604,42.1697,94601.0
2023-02-03 13:45:00,45.6,45.64,45.56,45.62,161954.0,42.1697,42.2066,42.1327,42.1882,161954.0
2023-02-03 13:50:00,45.63,45.68,45.62,45.68,166451.0,42.1974,42.2436,42.1882,42.2436,166451.0
2023-02-03 13:55:00,45.68,45.69,45.64,45.65,192299.0,42.2436,42.2529,42.2066,42.2159,192299.0
2023-02-03 14:00:00,45.64,45.66,45.63,45.65,112954.0,42.2066,42.2251,42.1974,42.2159,112954.0
2023-02-03 14:05:00,45.64,45.68,45.63,45.64,150331.0,42.2066,42.2436,42.1974,42.2066,150331.0
2023-02-03 14:10:00,45.65,45.65,45.6,45.65,186294.0,42.2159,42.2159,42.1697,42.2159,186294.0
2023-02-03 14:15:00,45.65,45.65,45.59,45.61,136181.0,42.2159,42.2159,42.1604,42.1789,136181.0
2023-02-03 14:20:00,45.62,45.64,45.59,45.6,152183.0,42.1882,42.2066,42.1604,42.1697,152183.0
2023-02-03 14:25:00,45.6,45.64,45.59,45.63,311915.0,42.1697,42.2066,42.1604,42.1974,311915.0
2023-02-03 14:30:00,45.63,45.63,45.58,45.61,267928.0,42.1974,42.1974,42.1512,42.1789,267928.0
2023-02-03 14:35:00,45.62,45.67,45.61,45.66,179214.0,42.1882,42.2344,42.1789,42.2251,179214.0
2023-02-03 14:40:00,45.66,45.67,45.63,45.64,151104.0,42.2251,42.2344,42.1974,42.2066,151104.0
2023-02-03 14:45:00,45.64,45.65,45.62,45.65,102997.0,42.2066,42.2159,42.1882,42.2159,102997.0
2023-02-03 14:50:00,45.64,45.65,45.6,45.64,126025.0,42.2066,42.2159,42.1697,42.2066,126025.0
2023-02-03 14:55:00,45.64,45.65,45.59,45.61,141889.0,42.2066,42.2159,42.1604,42.1789,141889.0
2023-02-03 15:00:00,45.61,45.61,45.57,45.59,142761.0,42.1789,42.1789,42.1419,42.1604,142761.0
2023-02-03 15:05:00,45.58,45.62,45.56,45.61,100872.0,42.1512,42.1882,42.1327,42.1789,100872.0
2023-02-03 15:10:00,45.6,45.64,45.59,45.63,91802.0,42.1697,42.2066,42.1604,42.1974,91802.0
2023-02-03 15:15:00,45.63,45.67,45.61,45.66,168438.0,42.1974,42.2344,42.1789,42.2251,168438.0
2023-02-03 15:20:00,45.67,45.67,45.62,45.64,163876.0,42.2344,42.2344,42.1882,42.2066,163876.0
2023-02-03 15:25:00,45.64,45.66,45.64,45.65,260248.0,42.2066,42.2251,42.2066,42.2159,260248.0
2023-02-03 15:30:00,45.64,45.68,45.63,45.63,92200.0,42.2066,42.2436,42.1974,42.1974,92200.0
2023-02-03 15:35:00,45.63,45.65,45.61,45.62,171005.0,42.1974,42.2159,42.1789,42.1882,171005.0
2023-02-03 15:40:00,45.62,45.65,45.61,45.62,222119.0,42.1882,42.2159,42.1789,42.1882,222119.0
2023-02-03 15:45:00,45.61,45.63,45.59,45.61,126672.0,42.1789,42.1974,42.1604,42.1789,126672.0
2023-02-03 15:50:00,45.6,45.66,45.6,45.66,288791.0,42.1697,42.2251,42.1697,42.2251,288791.0
2023-02-03 15:55:00,45.66,45.67,45.64,45.65,453615.0,42.2251,42.2344,42.2066,42.2159,453615.0
2023-02-06 09:30:00,45.2,45.29,45.18,45.23,209444.0,41.7997,41.883,41.7813,41.8275,209444.0
2023-02-06 09:35:00,45.23,45.24,45.16,45.19,196704.0,41.8275,41.8367,41.7628,41.7905,196704.0
2023-02-06 09:40:00,45.19,45.2,45.11,45.14,87590.0,41.7905,41.7997,41.7165,41.7443,87590.0
2023-02-06 09:45:00,45.13,45.16,45.12,45.16,78948.0,41.735,41.7628,41.7258,41.7628,78948.0
2023-02-06 09:50:00,45.15,45.2,45.08,45.11,90789.0,41.7535,41.7997,41.6888,41.7165,90789.0
2023-02-06 09:55:00,45.11,45.15,45.09,45.15,82935.0,41.7165,41.7535,41.698,41.7535,82935.0
2023-02-06 10:00:00,45.15,45.15,45.1,45.12,279094.0,41.7535,41.7535,41.7073,41.7258,279094.0
2023-02-06 10:05:00,45.12,45.14,45.08,45.13,59682.0,41.7258,41.7443,41.6888,41.735,59682.0
2023-02-06 10:10:00,45.12,45.12,45.05,45.06,120358.0,41.7258,41.7258,41.661,41.6703,120358.0
2023-02-06 10:15:00,45.07,45.07,45.0,45.01,109122.0,41.6795,41.6795,41.6148,41.624,109122.0
2023-02-06 10:20:00,45.01,45.02,44.96,44.97,127179.0,41.624,41.6333,41.5778,41.5871,127179.0
2023-02-06 10:25:00,44.96,44.99,44.96,44.96,136600.0,41.5778,41.6055,41.5778,41.5778,136600.0
2023-02-06 10:30:00,44.97,44.98,44.92,44.96,158477.0,41.5871,41.5963,41.5408,41.5778,158477.0
2023-02-06 10:35:00,44.97,45.0,44.95,44.98,79940.0,41.5871,41.6148,41.5686,41.5963,79940.0
2023-02-06 10:40:00,44.98,45.02,44.97,44.98,132928.0,41.5963,41.6333,41.5871,41.5963,132928.0
2023-02-06 10:45:00,44.99,45.01,44.98,45.0,67860.0,41.6055,41.624,41.5963,41.6148,67860.0
2023-02-06 10:50:00,45.0,45.08,44.99,45.05,84514.0,41.6148,41.6888,41.6055,41.661,84514.0
2023-02-06 10:55:00,45.05,45.08,45.04,45.05,89300.0,41.661,41.6888,41.6518,41.661,89300.0
2023-02-06 11:00:00,45.06,45.07,45.04,45.04,89240.0,41.6703,41.6795,41.6518,41.6518,89240.0
2023-02-06 11:05:00,45.04,45.12,45.04,45.05,295375.0,41.6518,41.7258,41.6518,41.661,295375.0
2023-02-06 11:10:00,45.05,45.07,45.04,45.05,245400.0,41.661,41.6795,41.6518,41.661,245400.0
2023-02-06 11:15:00,45.05,45.13,45.05,45.12,100955.0,41.661,41.735,41.661,41.7258,100955.0
2023-02-06 11:20:00,45.12,45.14,45.11,45.13,84561.0,41.7258,41.7443,41.7165,41.735,84561.0
2023-02-06 11:25:00,45.13,45.15,45.12,45.14,105871.0,41.735,41.7535,41.7258,41.7443,105871.0
2023-02-06 11:30:00,45.14,45.15,45.1,45.11,107364.0,41.7443,41.7535,41.7073,41.7165,107364.0
2023-02-06 11:35:00,45.1,45.13,45.1,45.12,159373.0,41.7073,41.735,41.7073,41.7258,159373.0
2023-02-06 11:40:00,45.12,45.13,45.1,45.11,49529.0,41.7258,41.735,41.7073,41.7165,49529.0
2023-02-06 11:45:00,45.11,45.12,45.09,45.09,131769.0,41.7165,41.7258,41.698,41.698,131769.0
2023-02-06 11:50:00,45.1,45.13,45.08,45.09,100722.0,41.7073,41.735,41.6888,41.698,100722.0
2023-02-06 11:55:00,45.1,45.11,45.05,45.06,96783.0,41.7073,41.7165,41.661,41.6703,96783.0
2023-02-06 12:00:00,45.06,45.08,45.03,45.03,115162.0,41.6703,41.6888,41.6425,41.6425,115162.0
2023-02-06 12:05:00,45.03,45.09,45.03,45.06,89416.0,41.6425,41.698,41.6425,41.6703,89416.0
2023-02-06 12:10:00,45.07,45.07,45.05,45.05,76158.0,41.6795,41.6795,41.661,41.661,76158.0
2023-02-06 12:15:00,45.05,45.08,45.04,45.04,56188.0,41.661,41.6888,41.6518,41.6518,56188.0
2023-02-06 12:20:00,45.04,45.06,45.03,45.05,52542.0,41.6518,41.6703,41.6425,41.661,52542.0
2023-02-06 12:25:00,45.05,45.07,45.04,45.05,50838.0,41.661,41.6795,41.6518,41.661,50838.0
2023-02-06 12:30:00,45.05,45.08,45.04,45.05,83826.0,41.661,41.6888,41.6518,41.661,83826.0
2023-02-06 12:35:00,45.06,45.11,45.05,45.08,55355.0,41.6703,41.7165,41.661,41.6888,55355.0
2023-02-06 12:40:00,45.09,45.09,45.05,45.05,62046.0,41.698,41.698,41.661,41.661,62046.0
2023-02-06 12:45:00,45.06,45.09,45.05,45.07,51326.0,41.6703,41.698,41.661,41.6795,51326.0
2023-02-06 12:50:00,45.07,45.08,45.05,45.06,68778.0,41.6795,41.6888,41.661,41.6703,68778.0
2023-02-06 12:55:00,45.06,45.07,45.04,45.05,47010.0,41.6703,41.6795,41.6518,41.661,47010.0
2023-02-06 13:00:00,45.05,45.06,45.03,45.05,27764.0,41.661,41.6703,41.6425,41.661,27764.0
2023-02-06 13:05:00,45.05,45.07,45.03,45.07,24661.0,41.661,41.6795,41.6425,41.6795,24661.0
2023-02-06 13:10:00,45.07,45.07,45.02,45.07,27622.0,41.6795,41.6795,41.6333,41.6795,27622.0
2023-02-06 13:15:00,45.07,45.09,45.05,45.09,35030.0,41.6795,41.698,41.661,41.698,35030.0
2023-02-06 13:20:00,45.09,45.1,45.07,45.08,37156.0,41.698,41.7073,41.6795,41.6888,37156.0
2023-02-06 13:25:00,45.08,45.09,45.06,45.06,32029.0,41.6888,41.698,41.6703,41.6703,32029.0
2023-02-06 13:30:00,45.07,45.1,45.06,45.1,137907.0,41.6795,41.7073,41.6703,41.7073,137907.0
2023-02-06 13:35:00,45.09,45.1,45.08,45.09,46659.0,41.698,41.7073,41.6888,41.698,46659.0
2023-02-06 13:40:00,45.09,45.1,45.06,45.09,137817.0,41.698,41.7073,41.6703,41.698,137817.0
2023-02-06 13:45:00,45.09,45.1,45.07,45.08,36817.0,41.698,41.7073,41.6795,41.6888,36817.0
2023-02-06 13:50:00,45.09,45.13,45.08,45.1,47809.0,41.698,41.735,41.6888,41.7073,47809.0
2023-02-06 13:55:00,45.11,45.13,45.09,45.12,62984.0,41.7165,41.735,41.698,41.7258,62984.0
2023-02-06 14:00:00,45.13,45.17,45.13,45.16,96211.0,41.735,41.772,41.735,41.7628,96211.0
2023-02-06 14:05:00,45.16,45.18,45.15,45.16,118463.0,41.7628,41.7813,41.7535,41.7628,118463.0
2023-02-06 14:10:00,45.16,45.2,45.16,45.19,136918.0,41.7628,41.7997,41.7628,41.7905,136918.0
2023-02-06 14:15:00,45.19,45.23,45.18,45.21,130189.0,41.7905,41.8275,41.7813,41.809,130189.0
2023-02-06 14:20:00,45.2,45.22,45.19,45.2,68057.0,41.7997,41.8182,41.7905,41.7997,68057.0
2023-02-06 14:25:00,45.19,45.21,45.18,45.2,71248.0,41.7905,41.809,41.7813,41.7997,71248.0
2023-02-06 14:30:00,45.2,45.2,45.16,45.16,71005.0,41.7997,41.7997,41.7628,41.7628,71005.0
2023-02-06 14:35:00,45.16,45.18,45.15,45.17,202776.0,41.7628,41.7813,41.7535,41.772,202776.0
2023-02-06 14:40:00,45.16,45.17,45.12,45.15,53347.0,41.7628,41.772,41.7258,41.7535,53347.0
2023-02-06 14:45:00,45.14,45.16,45.13,45.14,37688.0,41.7443,41.7628,41.735,41.7443,37688.0
2023-02-06 14:50:00,45.15,45.15,45.12,45.15,65987.0,41.7535,41.7535,41.7258,41.7535,65987.0
2023-02-06 14:55:00,45.15,45.16,45.12,45.15,139668.0,41.7535,41.7628,41.7258,41.7535,139668.0
2023-02-06 15:00:00,45.15,45.15,45.13,45.14,87313.0,41.7535,41.7535,41.735,41.7443,87313.0
2023-02-06 15:05:00,45.14,45.14,45.1,45.14,112026.0,41.7443,41.7443,41.7073,41.7443,112026.0
2023-02-06 15:10:00,45.14,45.14,45.09,45.11,85198.0,41.7443,41.7443,41.698,41.7165,85198.0
2023-02-06 15:15:00,45.1,45.13,45.09,45.12,129081.0,41.7073,41.735,41.698,41.7258,129081.0
2023-02-06 15:20:00,45.13,45.14,45.1,45.11,92643.0,41.735,41.7443,41.7073,41.7165,92643.0
2023-02-06 15:25:00,45.11,45.12,45.09,45.11,55420.0,41.7165,41.7258,41.698,41.7165,55420.0
2023-02-06 15:30:00,45.1,45.12,45.05,45.11,195631.0,41.7073,41.7258,41.661,41.7165,195631.0
2023-02-06 15:35:00,45.12,45.15,45.11,45.14,82952.0,41.7258,41.7535,41.7165,41.7443,82952.0
2023-02-06 15:40:00,45.14,45.15,45.12,45.14,136571.0,41.7443,41.7535,41.7258,41.7443,136571.0
2023-02-06 15:45:00,45.13,45.15,45.12,45.12,178043.0,41.735,41.7535,41.7258,41.7258,178043.0
2023-02-06 15:50:00,45.13,45.17,45.12,45.16,166267.0,41.735,41.772,41.7258,41.7628,166267.0
2023-02-06 15:55:00,45.16,45.17,45.13,45.16,272711.0,41.7628,41.772,41.735,41.7628,272711.0
2023-02-07 09:30:00,44.98,45.04,44.97,44.99,187294.0,41.5963,41.6518,41.5871,41.6055,187294.0
2023-02-07 09:35:00,44.98,45.02,44.95,45.01,94982.0,41.5963,41.6333,41.5686,41.624,94982.0
2023-02-07 09:40:00,45.03,45.03,44.97,45.0,78214.0,41.6425,41.6425,41.5871,41.6148,78214.0
2023-02-07 09:45:00,45.0,45.0,44.94,44.96,107592.0,41.6148,41.6148,41.5593,41.5778,107592.0
2023-02-07 09:50:00,44.96,45.0,44.95,44.97,89721.0,41.5778,41.6148,41.5686,41.5871,89721.0
2023-02-07 09:55:00,44.98,45.01,44.97,44.98,47234.0,41.5963,41.624,41.5871,41.5963,47234.0
2023-02-07 10:00:00,44.97,44.98,44.94,44.96,175939.0,41.5871,41.5963,41.5593,41.5778,175939.0
2023-02-07 10:05:00,44.96,44.96,44.92,44.92,83772.0,41.5778,41.5778,41.5408,41.5408,83772.0
2023-02-07 10:10:00,44.91,44.93,44.88,44.9,281623.0,41.5316,41.5501,41.5038,41.5223,281623.0
2023-02-07 10:15:00,44.9,44.94,44.88,44.94,132640.0,41.5223,41.5593,41.5038,41.5593,132640.0
2023-02-07 10:20:00,44.93,44.96,44.92,44.94,74069.0,41.5501,41.5778,41.5408,41.5593,74069.0
2023-02-07 10:25:00,44.95,44.95,44.91,44.91,72041.0,41.5686,41.5686,41.5316,41.5316,72041.0
2023-02-07 10:30:00,44.92,44.95,44.91,44.94,128192.0,41.5408,41.5686,41.5316,41.5593,128192.0
2023-02-07 10:35:00,44.94,44.99,44.93,44.98,76131.0,41.5593,41.6055,41.5501,41.5963,76131.0
2023-02-07 10:40:00,44.98,44.99,44.95,44.99,103505.0,41.5963,41.6055,41.5686,41.6055,103505.0
2023-02-07 10:45:00,44.99,45.04,44.98,45.02,96279.0,41.6055,41.6518,41.5963,41.6333,96279.0
2023-02-07 10:50:00,45.04,45.07,45.03,45.04,77681.0,41.6518,41.6795,41.6425,41.6518,77681.0
2023-02-07 10:55:00,45.04,45.06,45.03,45.05,85842.0,41.6518,41.6703,41.6425,41.661,85842.0
2023-02-07 11:00:00,45.04,45.07,45.03,45.05,100096.0,41.6518,41.6795,41.6425,41.661,100096.0
2023-02-07 11:05:00,45.05,45.13,45.04,45.12,89716.0,41.661,41.735,41.6518,41.7258,89716.0
2023-02-07 11:10:00,45.12,45.12,45.08,45.11,84605.0,41.7258,41.7258,41.6888,41.7165,84605.0
2023-02-07 11:15:00,45.11,45.13,45.1,45.11,40558.0,41.7165,41.735,41.7073,41.7165,40558.0
2023-02-07 11:20:00,45.11,45.13,45.09,45.1,103927.0,41.7165,41.735,41.698,41.7073,103927.0
2023-02-07 11:25:00,45.1,45.12,45.09,45.11,60182.0,41.7073,41.7258,41.698,41.7165,60182.0
2023-02-07 11:30:00,45.11,45.18,45.11,45.17,76668.0,41.7165,41.7813,41.7165,41.772,76668.0
2023-02-07 11:35:00,45.16,45.17,45.13,45.13,54418.0,41.7628,41.772,41.735,41.735,54418.0
2023-02-07 11:40:00,45.13,45.15,45.12,45.14,98363.0,41.735,41.7535,41.7258,41.7443,98363.0
2023-02-07 11:45:00,45.15,45.21,45.13,45.18,103152.0,41.7535,41.809,41.735,41.7813,103152.0
2023-02-07 11:50:00,45.18,45.19,45.16,45.16,101452.0,41.7813,41.7905,41.7628,41.7628,101452.0
2023-02-07 11:55:00,45.16,45.18,45.16,45.16,142532.0,41.7628,41.7813,41.7628,41.7628,142532.0
2023-02-07 12:00:00,45.16,45.17,45.15,45.16,67245.0,41.7628,41.772,41.7535,41.7628,67245.0
2023-02-07 12:05:00,45.16,45.18,45.15,45.16,79258.0,41.7628,41.7813,41.7535,41.7628,79258.0
2023-02-07 12:10:00,45.15,45.18,45.15,45.18,57611.0,41.7535,41.7813,41.7535,41.7813,57611.0
2023-02-07 12:15:00,45.18,45.18,45.16,45.18,64307.0,41.7813,41.7813,41.7628,41.7813,64307.0
2023-02-07 12:20:00,45.18,45.18,45.13,45.14,55037.0,41.7813,41.7813,41.735,41.7443,55037.0
2023-02-07 12:25:00,45.14,45.15,45.12,45.13,53976.0,41.7443,41.7535,41.7258,41.735,53976.0
2023-02-07 12:30:00,45.13,45.14,45.09,45.11,58236.0,41.735,41.7443,41.698,41.7165,58236.0
2023-02-07 12:35:00,45.11,45.14,45.1,45.13,47392.0,41.7165,41.7443,41.7073,41.735,47392.0
2023-02-07 12:40:00,45.12,45.29,45.12,45.27,314953.0,41.7258,41.883,41.7258,41.8645,314953.0
2023-02-07 12:45:00,45.28,45.47,45.27,45.44,586497.0,41.8737,42.0494,41.8645,42.0217,586497.0
2023-02-07 12:50:00,45.46,45.57,45.43,45.53,445352.0,42.0402,42.1419,42.0124,42.1049,445352.0
2023-02-07 12:55:00,45.53,45.65,45.51,45.58,236666.0,42.1049,42.2159,42.0864,42.1512,236666.0
2023-02-07 13:00:00,45.58,45.63,45.48,45.48,523233.0,42.1512,42.1974,42.0587,42.0587,523233.0
2023-02-07 13:05:00,45.48,45.54,45.44,45.47,290991.0,42.0587,42.1142,42.0217,42.0494,290991.0
2023-02-07 13:10:00,45.47,45.49,45.35,45.36,656816.0,42.0494,42.0679,41.9385,41.9477,656816.0
2023-02-07 13:15:00,45.36,45.4,45.25,45.38,303933.0,41.9477,41.9847,41.846,41.9662,303933.0
2023-02-07 13:20:00,45.38,45.4,45.28,45.3,275624.0,41.9662,41.9847,41.8737,41.8922,275624.0
2023-02-07 13:25:00,45.3,45.35,45.16,45.18,189969.0,41.8922,41.9385,41.7628,41.7813,189969.0
2023-02-07 13:30:00,45.17,45.17,45.02,45.02,235488.0,41.772,41.772,41.6333,41.6333,235488.0
2023-02-07 13:35:00,45.01,45.12,45.01,45.08,164347.0,41.624,41.7258,41.624,41.6888,164347.0
2023-02-07 13:40:00,45.09,45.16,45.03,45.06,177374.0,41.698,41.7628,41.6425,41.6703,177374.0
2023-02-07 13:45:00,45.06,45.08,44.98,45.0,86716.0,41.6703,41.6888,41.5963,41.6148,86716.0
2023-02-07 13:50:00,45.0,45.09,44.98,45.09,65315.0,41.6148,41.698,41.5963,41.698,65315.0
2023-02-07 13:55:00,45.09,45.12,45.06,45.1,177848.0,41.698,41.7258,41.6703,41.7073,177848.0
2023-02-07 14:00:00,45.1,45.19,45.1,45.19,160026.0,41.7073,41.7905,41.7073,41.7905,160026.0
2023-02-07 14:05:00,45.19,45.3,45.17,45.26,163975.0,41.7905,41.8922,41.772,41.8552,163975.0
2023-02-07 14:10:00,45.26,45.3,45.25,45.3,135403.0,41.8552,41.8922,41.846,41.8922,135403.0
2023-02-07 14:15:00,45.29,45.34,45.29,45.33,92865.0,41.883,41.9292,41.883,41.92,92865.0
2023-02-07 14:20:00,45.33,45.34,45.28,45.33,77609.0,41.92,41.9292,41.8737,41.92,77609.0
2023-02-07 14:25:00,45.33,45.36,45.29,45.33,95822.0,41.92,41.9477,41.883,41.92,95822.0
2023-02-07 14:30:00,45.33,45.43,45.31,45.4,116216.0,41.92,42.0124,41.9015,41.9847,116216.0
2023-02-07 14:35:00,45.4,45.43,45.38,45.41,70360.0,41.9847,42.0124,41.9662,41.994,70360.0
2023-02-07 14:40:00,45.41,45.46,45.38,45.39,57994.0,41.994,42.0402,41.9662,41.9755,57994.0
2023-02-07 14:45:00,45.4,45.42,45.39,45.4,45207.0,41.9847,42.0032,41.9755,41.9847,45207.0
2023-02-07 14:50:00,45.4,45.43,45.38,45.42,112085.0,41.9847,42.0124,41.9662,42.0032,112085.0
2023-02-07 14:55:00,45.42,45.44,45.4,45.42,112202.0,42.0032,42.0217,41.9847,42.0032,112202.0
2023-02-07 15:00:00,45.43,45.47,45.37,45.38,88235.0,42.0124,42.0494,41.957,41.9662,88235.0
2023-02-07 15:05:00,45.38,45.39,45.32,45.34,91121.0,41.9662,41.9755,41.9107,41.9292,91121.0
2023-02-07 15:10:00,45.34,45.39,45.34,45.37,76700.0,41.9292,41.9755,41.9292,41.957,76700.0
2023-02-07 15:15:00,45.38,45.43,45.37,45.43,92359.0,41.9662,42.0124,41.957,42.0124,92359.0
2023-02-07 15:20:00,45.43,45.46,45.42,45.45,52124.0,42.0124,42.0402,42.0032,42.0309,52124.0
2023-02-07 15:25:00,45.45,45.48,45.42,45.48,92574.0,42.0309,42.0587,42.0032,42.0587,92574.0
2023-02-07 15:30:00,45.48,45.49,45.45,45.48,123111.0,42.0587,42.0679,42.0309,42.0587,123111.0
2023-02-07 15:35:00,45.48,45.5,45.44,45.5,183421.0,42.0587,42.0772,42.0217,42.0772,183421.0
2023-02-07 15:40:00,45.5,45.52,45.48,45.52,183360.0,42.0772,42.0957,42.0587,42.0957,183360.0
2023-02-07 15:45:00,45.52,45.55,45.5,45.55,138037.0,42.0957,42.1234,42.0772,42.1234,138037.0
2023-02-07 15:50:00,45.55,45.62,45.55,45.61,241175.0,42.1234,42.1882,42.1234,42.1789,241175.0
2023-02-07 15:55:00,45.6,45.61,45.54,45.57,180281.0,42.1697,42.1789,42.1142,42.1419,180281.0
2023-02-08 09:30:00,45.53,45.53,45.46,45.49,259994.0,42.1049,42.1049,42.0402,42.0679,259994.0
2023-02-08 09:35:00,45.5,45.57,45.5,45.56,97575.0,42.0772,42.1419,42.0772,42.1327,97575.0
2023-02-08 09:40:00,45.56,45.59,45.53,45.58,118778.0,42.1327,42.1604,42.1049,42.1512,118778.0
2023-02-08 09:45:00,45.57,45.58,45.51,45.51,79727.0,42.1419,42.1512,42.0864,42.0864,79727.0
2023-02-08 09:50:00,45.5,45.5,45.45,45.48,48914.0,42.0772,42.0772,42.0309,42.0587,48914.0
2023-02-08 09:55:00,45.49,45.53,45.46,45.51,48227.0,42.0679,42.1049,42.0402,42.0864,48227.0
2023-02-08 10:00:00,45.51,45.51,45.43,45.48,215915.0,42.0864,42.0864,42.0124,42.0587,215915.0
2023-02-08 10:05:00,45.49,45.5,45.4,45.43,49167.0,42.0679,42.0772,41.9847,42.0124,49167.0
2023-02-08 10:10:00,45.42,45.45,45.42,45.45,54161.0,42.0032,42.0309,42.0032,42.0309,54161.0
2023-02-08 10:15:00,45.45,45.52,45.44,45.51,111995.0,42.0309,42.0957,42.0217,42.0864,111995.0
2023-02-08 10:20:00,45.51,45.51,45.44,45.44,34685.0,42.0864,42.0864,42.0217,42.0217,34685.0
2023-02-08 10:25:00,45.45,45.46,45.42,45.43,49556.0,42.0309,42.0402,42.0032,42.0124,49556.0
2023-02-08 10:30:00,45.44,45.44,45.33,45.34,54310.0,42.0217,42.0217,41.92,41.9292,54310.0
2023-02-08 10:35:00,45.34,45.38,45.31,45.38,301421.0,41.9292,41.9662,41.9015,41.9662,301421.0
2023-02-08 10:40:00,45.37,45.39,45.33,45.35,69316.0,41.957,41.9755,41.92,41.9385,69316.0
2023-02-08 10:45:00,45.35,45.37,45.32,45.36,228923.0,41.9385,41.957,41.9107,41.9477,228923.0
2023-02-08 10:50:00,45.36,45.37,45.33,45.34,66578.0,41.9477,41.957,41.92,41.9292,66578.0
2023-02-08 10:55:00,45.34,45.38,45.33,45.37,39185.0,41.9292,41.9662,41.92,41.957,39185.0
2023-02-08 11:00:00,45.36,45.38,45.33,45.37,73861.0,41.9477,41.9662,41.92,41.957,73861.0
2023-02-08 11:05:00,45.36,45.36,45.31,45.34,60280.0,41.9477,41.9477,41.9015,41.9292,60280.0
2023-02-08 11:10:00,45.35,45.35,45.31,45.33,328594.0,41.9385,41.9385,41.9015,41.92,328594.0
2023-02-08 11:15:00,45.34,45.39,45.33,45.39,122725.0,41.9292,41.9755,41.92,41.9755,122725.0
2023-02-08 11:20:00,45.39,45.39,45.31,45.32,70065.0,41.9755,41.9755,41.9015,41.9107,70065.0
2023-02-08 11:25:00,45.31,45.32,45.25,45.28,233063.0,41.9015,41.9107,41.846,41.8737,233063.0
2023-02-08 11:30:00,45.27,45.29,45.24,45.25,107279.0,41.8645,41.883,41.8367,41.846,107279.0
2023-02-08 11:35:00,45.26,45.29,45.25,45.27,158518.0,41.8552,41.883,41.846,41.8645,158518.0
2023-02-08 11:40:00,45.27,45.27,45.22,45.25,79211.0,41.8645,41.8645,41.8182,41.846,79211.0
2023-02-08 11:45:00,45.25,45.29,45.25,45.28,60074.0,41.846,41.883,41.846,41.8737,60074.0
2023-02-08 11:50:00,45.28,45.32,45.27,45.3,355295.0,41.8737,41.9107,41.8645,41.8922,355295.0
2023-02-08 11:55:00,45.31,45.35,45.29,45.34,64461.0,41.9015,41.9385,41.883,41.9292,64461.0
2023-02-08 12:00:00,45.34,45.35,45.29,45.3,117171.0,41.9292,41.9385,41.883,41.8922,117171.0
2023-02-08 12:05:00,45.3,45.33,45.28,45.32,277524.0,41.8922,41.92,41.8737,41.9107,277524.0
2023-02-08 12:10:00,45.32,45.36,45.31,45.32,60531.0,41.9107,41.9477,41.9015,41.9107,60531.0
2023-02-08 12:15:00,45.31,45.36,45.31,45.36,67876.0,41.9015,41.9477,41.9015,41.9477,67876.0
2023-02-08 12:20:00,45.35,45.4,45.35,45.39,71728.0,41.9385,41.9847,41.9385,41.9755,71728.0
2023-02-08 12:25:00,45.39,45.39,45.36,45.38,46705.0,41.9755,41.9755,41.9477,41.9662,46705.0
2023-02-08 12:30:00,45.38,45.39,45.33,45.33,66301.0,41.9662,41.9755,41.92,41.92,66301.0
2023-02-08 12:35:00,45.34,45.35,45.3,45.3,42629.0,41.9292,41.9385,41.8922,41.8922,42629.0
2023-02-08 12:40:00,45.31,45.32,45.29,45.32,31027.0,41.9015,41.9107,41.883,41.9107,31027.0
2023-02-08 12:45:00,45.32,45.35,45.31,45.35,56132.0,41.9107,41.9385,41.9015,41.9385,56132.0
2023-02-08 12:50:00,45.35,45.37,45.34,45.34,58102.0,41.9385,41.957,41.9292,41.9292,58102.0
2023-02-08 12:55:00,45.34,45.38,45.34,45.38,67377.0,41.9292,41.9662,41.9292,41.9662,67377.0
2023-02-08 13:00:00,45.37,45.43,45.37,45.42,300278.0,41.957,42.0124,41.957,42.0032,300278.0
2023-02-08 13:05:00,45.43,45.45,45.38,45.41,102195.0,42.0124,42.0309,41.9662,41.994,102195.0
2023-02-08 13:10:00,45.42,45.45,45.4,45.42,22519.0,42.0032,42.0309,41.9847,42.0032,22519.0
2023-02-08 13:15:00,45.42,45.43,45.4,45.42,122990.0,42.0032,42.0124,41.9847,42.0032,122990.0
2023-02-08 13:20:00,45.41,45.43,45.39,45.41,44399.0,41.994,42.0124,41.9755,41.994,44399.0
2023-02-08 13:25:00,45.42,45.43,45.37,45.37,58517.0,42.0032,42.0124,41.957,41.957,58517.0
2023-02-08 13:30:00,45.37,45.38,45.33,45.36,41524.0,41.957,41.9662,41.92,41.9477,41524.0
2023-02-08 13:35:00,45.35,45.38,45.32,45.34,61521.0,41.9385,41.9662,41.9107,41.9292,61521.0
2023-02-08 13:40:00,45.34,45.36,45.32,45.35,201614.0,41.9292,41.9477,41.9107,41.9385,201614.0
2023-02-08 13:45:00,45.34,45.37,45.33,45.34,36396.0,41.9292,41.957,41.92,41.9292,36396.0
2023-02-08 13:50:00,45.33,45.36,45.32,45.35,98455.0,41.92,41.9477,41.9107,41.9385,98455.0
2023-02-08 13:55:00,45.34,45.38,45.34,45.37,151760.0,41.9292,41.9662,41.9292,41.957,151760.0
2023-02-08 14:00:00,45.37,45.37,45.32,45.35,81996.0,41.957,41.957,41.9107,41.9385,81996.0
2023-02-08 14:05:00,45.34,45.36,45.32,45.34,141968.0,41.9292,41.9477,41.9107,41.9292,141968.0
2023-02-08 14:10:00,45.33,45.38,45.33,45.37,161844.0,41.92,41.9662,41.92,41.957,161844.0
2023-02-08 14:15:00,45.37,45.4,45.36,45.38,210283.0,41.957,41.9847,41.9477,41.9662,210283.0
2023-02-08 14:20:00,45.38,45.38,45.34,45.34,71303.0,41.9662,41.9662,41.9292,41.9292,71303.0
2023-02-08 14:25:00,45.34,45.35,45.32,45.32,59152.0,41.9292,41.9385,41.9107,41.9107,59152.0
2023-02-08 14:30:00,45.33,45.35,45.32,45.34,98264.0,41.92,41.9385,41.9107,41.9292,98264.0
2023-02-08 14:35:00,45.33,45.36,45.33,45.35,92524.0,41.92,41.9477,41.92,41.9385,92524.0
2023-02-08 14:40:00,45.34,45.36,45.27,45.3,76762.0,41.9292,41.9477,41.8645,41.8922,76762.0
2023-02-08 14:45:00,45.3,45.3,45.27,45.29,49777.0,41.8922,41.8922,41.8645,41.883,49777.0
2023-02-08 14:50:00,45.29,45.31,45.28,45.3,141616.0,41.883,41.9015,41.8737,41.8922,141616.0
2023-02-08 14:55:00,45.3,45.34,45.29,45.33,54962.0,41.8922,41.9292,41.883,41.92,54962.0
2023-02-08 15:00:00,45.32,45.33,45.27,45.28,323281.0,41.9107,41.92,41.8645,41.8737,323281.0
2023-02-08 15:05:00,45.28,45.28,45.24,45.27,119614.0,41.8737,41.8737,41.8367,41.8645,119614.0
2023-02-08 15:10:00,45.27,45.27,45.23,45.25,49255.0,41.8645,41.8645,41.8275,41.846,49255.0
2023-02-08 15:15:00,45.25,45.28,45.22,45.22,192410.0,41.846,41.8737,41.8182,41.8182,192410.0
2023-02-08 15:20:00,45.23,45.28,45.22,45.28,186101.0,41.8275,41.8737,41.8182,41.8737,186101.0
2023-02-08 15:25:00,45.28,45.29,45.25,45.27,90240.0,41.8737,41.883,41.846,41.8645,90240.0
2023-02-08 15:30:00,45.26,45.29,45.25,45.26,157641.0,41.8552,41.883,41.846,41.8552,157641.0
2023-02-08 15:35:00,45.26,45.3,45.26,45.3,97927.0,41.8552,41.8922,41.8552,41.8922,97927.0
2023-02-08 15:40:00,45.29,45.31,45.29,45.3,97604.0,41.883,41.9015,41.883,41.8922,97604.0
2023-02-08 15:45:00,45.3,45.31,45.27,45.28,97245.0,41.8922,41.9015,41.8645,41.8737,97245.0
2023-02-08 15:50:00,45.29,45.32,45.28,45.29,591878.0,41.883,41.9107,41.8737,41.883,591878.0
2023-02-08 15:55:00,45.3,45.32,45.28,45.31,308311.0,41.8922,41.9107,41.8737,41.9015,308311.0
2023-02-09 09:30:00,45.95,45.97,45.89,45.91,196438.0,42.4933,42.5118,42.4378,42.4563,196438.0
2023-02-09 09:35:00,45.91,45.92,45.87,45.91,93702.0,42.4563,42.4656,42.4193,42.4563,93702.0
2023-02-09 09:40:00,45.92,45.93,45.88,45.89,65790.0,42.4656,42.4748,42.4286,42.4378,65790.0
2023-02-09 09:45:00,45.89,45.93,45.87,45.93,58812.0,42.4378,42.4748,42.4193,42.4748,58812.0
2023-02-09 09:50:00,45.93,45.97,45.87,45.88,69096.0,42.4748,42.5118,42.4193,42.4286,69096.0
2023-02-09 09:55:00,45.88,45.89,45.81,45.83,87439.0,42.4286,42.4378,42.3639,42.3824,87439.0
2023-02-09 10:00:00,45.83,45.83,45.79,45.8,74979.0,42.3824,42.3824,42.3454,42.3546,74979.0
2023-02-09 10:05:00,45.81,45.87,45.8,45.84,44570.0,42.3639,42.4193,42.3546,42.3916,44570.0
2023-02-09 10:10:00,45.84,45.85,45.82,45.84,78630.0,42.3916,42.4009,42.3731,42.3916,78630.0
2023-02-09 10:15:00,45.84,45.86,45.81,45.84,56626.0,42.3916,42.4101,42.3639,42.3916,56626.0
2023-02-09 10:20:00,45.84,45.86,45.79,45.8,100763.0,42.3916,42.4101,42.3454,42.3546,100763.0
2023-02-09 10:25:00,45.8,45.8,45.72,45.73,59371.0,42.3546,42.3546,42.2806,42.2899,59371.0
2023-02-09 10:30:00,45.73,45.76,45.71,45.74,36132.0,42.2899,42.3176,42.2714,42.2991,36132.0
2023-02-09 10:35:00,45.74,45.76,45.73,45.73,48048.0,42.2991,42.3176,42.2899,42.2899,48048.0
2023-02-09 10:40:00,45.73,45.76,45.72,45.73,73890.0,42.2899,42.3176,42.2806,42.2899,73890.0
2023-02-09 10:45:00,45.73,45.75,45.71,45.74,33379.0,42.2899,42.3084,42.2714,42.2991,33379.0
2023-02-09 10:50:00,45.75,45.77,45.73,45.73,34573.0,42.3084,42.3269,42.2899,42.2899,34573.0
2023-02-09 10:55:00,45.74,45.78,45.73,45.77,40900.0,42.2991,42.3361,42.2899,42.3269,40900.0
2023-02-09 11:00:00,45.77,45.77,45.65,45.69,179568.0,42.3269,42.3269,42.2159,42.2529,179568.0
2023-02-09 11:05:00,45.68,45.71,45.65,45.7,90064.0,42.2436,42.2714,42.2159,42.2621,90064.0
2023-02-09 11:10:00,45.7,45.71,45.67,45.7,74963.0,42.2621,42.2714,42.2344,42.2621,74963.0
2023-02-09 11:15:00,45.7,45.71,45.65,45.66,38859.0,42.2621,42.2714,42.2159,42.2251,38859.0
2023-02-09 11:20:00,45.66,45.67,45.62,45.63,86594.0,42.2251,42.2344,42.1882,42.1974,86594.0
2023-02-09 11:25:00,45.64,45.66,45.61,45.65,209397.0,42.2066,42.2251,42.1789,42.2159,209397.0
2023-02-09 11:30:00,45.65,45.65,45.6,45.63,256182.0,42.2159,42.2159,42.1697,42.1974,256182.0
2023-02-09 11:35:00,45.63,45.65,45.6,45.65,206370.0,42.1974,42.2159,42.1697,42.2159,206370.0
2023-02-09 11:40:00,45.65,45.67,45.63,45.66,139595.0,42.2159,42.2344,42.1974,42.2251,139595.0
2023-02-09 11:45:00,45.66,45.66,45.6,45.62,145340.0,42.2251,42.2251,42.1697,42.1882,145340.0
2023-02-09 11:50:00,45.62,45.63,45.6,45.61,163445.0,42.1882,42.1974,42.1697,42.1789,163445.0
2023-02-09 11:55:00,45.62,45.65,45.6,45.65,65397.0,42.1882,42.2159,42.1697,42.2159,65397.0
2023-02-09 12:00:00,45.65,45.67,45.63,45.65,49748.0,42.2159,42.2344,42.1974,42.2159,49748.0
2023-02-09 12:05:00,45.65,45.67,45.64,45.67,54672.0,42.2159,42.2344,42.2066,42.2344,54672.0
2023-02-09 12:10:00,45.68,45.69,45.66,45.67,70948.0,42.2436,42.2529,42.2251,42.2344,70948.0
2023-02-09 12:15:00,45.67,45.69,45.64,45.68,66304.0,42.2344,42.2529,42.2066,42.2436,66304.0
2023-02-09 12:20:00,45.68,45.69,45.66,45.69,93496.0,42.2436,42.2529,42.2251,42.2529,93496.0
2023-02-09 12:25:00,45.69,45.71,45.66,45.66,36949.0,42.2529,42.2714,42.2251,42.2251,36949.0
2023-02-09 12:30:00,45.66,45.67,45.58,45.59,103201.0,42.2251,42.2344,42.1512,42.1604,103201.0
2023-02-09 12:35:00,45.58,45.59,45.53,45.53,115702.0,42.1512,42.1604,42.1049,42.1049,115702.0
2023-02-09 12:40:00,45.53,45.55,45.51,45.52,46341.0,42.1049,42.1234,42.0864,42.0957,46341.0
2023-02-09 12:45:00,45.51,45.51,45.48,45.49,146498.0,42.0864,42.0864,42.0587,42.0679,146498.0
2023-02-09 12:50:00,45.48,45.52,45.48,45.52,141014.0,42.0587,42.0957,42.0587,42.0957,141014.0
2023-02-09 12:55:00,45.52,45.58,45.52,45.57,61736.0,42.0957,42.1512,42.0957,42.1419,61736.0
2023-02-09 13:00:00,45.57,45.58,45.49,45.52,279651.0,42.1419,42.1512,42.0679,42.0957,279651.0
2023-02-09 13:05:00,45.52,45.56,45.52,45.53,127967.0,42.0957,42.1327,42.0957,42.1049,127967.0
2023-02-09 13:10:00,45.53,45.55,45.51,45.53,40602.0,42.1049,42.1234,42.0864,42.1049,40602.0
2023-02-09 13:15:00,45.52,45.54,45.49,45.53,44540.0,42.0957,42.1142,42.0679,42.1049,44540.0
2023-02-09 13:20:00,45.53,45.55,45.51,45.51,70461.0,42.1049,42.1234,42.0864,42.0864,70461.0
2023-02-09 13:25:00,45.52,45.56,45.51,45.53,195481.0,42.0957,42.1327,42.0864,42.1049,195481.0
2023-02-09 13:30:00,45.52,45.58,45.5,45.56,232553.0,42.0957,42.1512,42.0772,42.1327,232553.0
2023-02-09 13:35:00,45.56,45.56,45.5,45.5,42617.0,42.1327,42.1327,42.0772,42.0772,42617.0
2023-02-09 13:40:00,45.51,45.52,45.46,45.51,26435.0,42.0864,42.0957,42.0402,42.0864,26435.0
2023-02-09 13:45:00,45.5,45.51,45.47,45.51,71152.0,42.0772,42.0864,42.0494,42.0864,71152.0
2023-02-09 13:50:00,45.5,45.52,45.49,45.5,53106.0,42.0772,42.0957,42.0679,42.0772,53106.0
2023-02-09 13:55:00,45.51,45.52,45.47,45.5,70311.0,42.0864,42.0957,42.0494,42.0772,70311.0
2023-02-09 14:00:00,45.49,45.53,45.47,45.49,183904.0,42.0679,42.1049,42.0494,42.0679,183904.0
2023-02-09 14:05:00,45.48,45.52,45.48,45.5,77345.0,42.0587,42.0957,42.0587,42.0772,77345.0
2023-02-09 14:10:00,45.51,45.51,45.45,45.46,127973.0,42.0864,42.0864,42.0309,42.0402,127973.0
2023-02-09 14:15:00,45.47,45.48,45.43,45.44,254843.0,42.0494,42.0587,42.0124,42.0217,254843.0
2023-02-09 14:20:00,45.44,45.46,45.41,45.41,76634.0,42.0217,42.0402,41.994,41.994,76634.0
2023-02-09 14:25:00,45.41,45.43,45.4,45.42,47895.0,41.994,42.0124,41.9847,42.0032,47895.0
2023-02-09 14:30:00,45.42,45.43,45.38,45.41,61825.0,42.0032,42.0124,41.9662,41.994,61825.0
2023-02-09 14:35:00,45.41,45.41,45.38,45.4,90404.0,41.994,41.994,41.9662,41.9847,90404.0
2023-02-09 14:40:00,45.39,45.45,45.39,45.44,280961.0,41.9755,42.0309,41.9755,42.0217,280961.0
2023-02-09 14:45:00,45.44,45.44,45.4,45.43,99657.0,42.0217,42.0217,41.9847,42.0124,99657.0
2023-02-09 14:50:00,45.43,45.43,45.4,45.42,56939.0,42.0124,42.0124,41.9847,42.0032,56939.0
2023-02-09 14:55:00,45.41,45.42,45.39,45.41,312832.0,41.994,42.0032,41.9755,41.994,312832.0
2023-02-09 15:00:00,45.41,45.41,45.34,45.34,119181.0,41.994,41.994,41.9292,41.9292,119181.0
2023-02-09 15:05:00,45.34,45.4,45.33,45.39,86542.0,41.9292,41.9847,41.92,41.9755,86542.0
2023-02-09 15:10:00,45.39,45.4,45.36,45.37,106228.0,41.9755,41.9847,41.9477,41.957,106228.0
2023-02-09 15:15:00,45.37,45.37,45.33,45.35,180119.0,41.957,41.957,41.92,41.9385,180119.0
2023-02-09 15:20:00,45.35,45.37,45.32,45.33,62209.0,41.9385,41.957,41.9107,41.92,62209.0
2023-02-09 15:25:00,45.33,45.33,45.3,45.31,234769.0,41.92,41.92,41.8922,41.9015,234769.0
2023-02-09 15:30:00,45.3,45.31,45.26,45.26,241362.0,41.8922,41.9015,41.8552,41.8552,241362.0
2023-02-09 15:35:00,45.26,45.32,45.25,45.32,216128.0,41.8552,41.9107,41.846,41.9107,216128.0
2023-02-09 15:40:00,45.32,45.33,45.3,45.33,134494.0,41.9107,41.92,41.8922,41.92,134494.0
2023-02-09 15:45:00,45.33,45.35,45.31,45.33,171304.0,41.92,41.9385,41.9015,41.92,171304.0
2023-02-09 15:50:00,45.33,45.4,45.33,45.39,163340.0,41.92,41.9847,41.92,41.9755,163340.0
2023-02-09 15:55:00,45.38,45.38,45.33,45.34,197875.0,41.9662,41.9662,41.92,41.9292,197875.0
2023-02-10 09:30:00,45.21,45.24,45.17,45.2,123394.0,41.809,41.8367,41.772,41.7997,123394.0
2023-02-10 09:35:00,45.19,45.22,45.13,45.17,72426.0,41.7905,41.8182,41.735,41.772,72426.0
2023-02-10 09:40:00,45.15,45.16,45.1,45.13,75263.0,41.7535,41.7628,41.7073,41.735,75263.0
2023-02-10 09:45:00,45.13,45.21,45.11,45.21,86230.0,41.735,41.809,41.7165,41.809,86230.0
2023-02-10 09:50:00,45.21,45.23,45.15,45.16,112505.0,41.809,41.8275,41.7535,41.7628,112505.0
2023-02-10 09:55:00,45.15,45.17,45.13,45.15,91944.0,41.7535,41.772,41.735,41.7535,91944.0
2023-02-10 10:00:00,45.14,45.14,45.02,45.09,158489.0,41.7443,41.7443,41.6333,41.698,158489.0
2023-02-10 10:05:00,45.1,45.16,45.08,45.13,331298.0,41.7073,41.7628,41.6888,41.735,331298.0
2023-02-10 10:10:00,45.13,45.22,45.12,45.19,114875.0,41.735,41.8182,41.7258,41.7905,114875.0
2023-02-10 10:15:00,45.19,45.26,45.16,45.21,88282.0,41.7905,41.8552,41.7628,41.809,88282.0
2023-02-10 10:20:00,45.21,45.24,45.19,45.22,65491.0,41.809,41.8367,41.7905,41.8182,65491.0
2023-02-10 10:25:00,45.22,45.23,45.17,45.2,70742.0,41.8182,41.8275,41.772,41.7997,70742.0
2023-02-10 10:30:00,45.2,45.23,45.17,45.19,72933.0,41.7997,41.8275,41.772,41.7905,72933.0
2023-02-10 10:35:00,45.2,45.23,45.17,45.19,81286.0,41.7997,41.8275,41.772,41.7905,81286.0
2023-02-10 10:40:00,45.17,45.18,45.13,45.14,128917.0,41.772,41.7813,41.735,41.7443,128917.0
2023-02-10 10:45:00,45.13,45.14,45.07,45.08,121634.0,41.735,41.7443,41.6795,41.6888,121634.0
2023-02-10 10:50:00,45.07,45.07,45.02,45.05,56384.0,41.6795,41.6795,41.6333,41.661,56384.0
2023-02-10 10:55:00,45.07,45.08,45.03,45.07,40711.0,41.6795,41.6888,41.6425,41.6795,40711.0
2023-02-10 11:00:00,45.07,45.11,45.06,45.11,28452.0,41.6795,41.7165,41.6703,41.7165,28452.0
2023-02-10 11:05:00,45.11,45.15,45.09,45.14,114136.0,41.7165,41.7535,41.698,41.7443,114136.0
2023-02-10 11:10:00,45.14,45.15,45.08,45.12,73449.0,41.7443,41.7535,41.6888,41.7258,73449.0
2023-02-10 11:15:00,45.12,45.15,45.11,45.13,48929.0,41.7258,41.7535,41.7165,41.735,48929.0
2023-02-10 11:20:00,45.12,45.15,45.11,45.14,95506.0,41.7258,41.7535,41.7165,41.7443,95506.0
2023-02-10 11:25:00,45.14,45.14,45.09,45.09,48579.0,41.7443,41.7443,41.698,41.698,48579.0
2023-02-10 11:30:00,45.09,45.11,45.07,45.1,71898.0,41.698,41.7165,41.6795,41.7073,71898.0
2023-02-10 11:35:00,45.11,45.14,45.1,45.11,89430.0,41.7165,41.7443,41.7073,41.7165,89430.0
2023-02-10 11:40:00,45.1,45.11,45.08,45.09,46437.0,41.7073,41.7165,41.6888,41.698,46437.0
2023-02-10 11:45:00,45.09,45.11,45.05,45.08,134693.0,41.698,41.7165,41.661,41.6888,134693.0
2023-02-10 11:50:00,45.07,45.09,45.06,45.08,33016.0,41.6795,41.698,41.6703,41.6888,33016.0
2023-02-10 11:55:00,45.09,45.09,45.06,45.07,93251.0,41.698,41.698,41.6703,41.6795,93251.0
2023-02-10 12:00:00,45.07,45.08,45.02,45.03,60322.0,41.6795,41.6888,41.6333,41.6425,60322.0
2023-02-10 12:05:00,45.04,45.07,45.03,45.05,59106.0,41.6518,41.6795,41.6425,41.661,59106.0
2023-02-10 12:10:00,45.04,45.06,45.01,45.03,38252.0,41.6518,41.6703,41.624,41.6425,38252.0
2023-02-10 12:15:00,45.02,45.04,45.0,45.03,51802.0,41.6333,41.6518,41.6148,41.6425,51802.0
2023-02-10 12:20:00,45.03,45.07,45.02,45.05,43898.0,41.6425,41.6795,41.6333,41.661,43898.0
2023-02-10 12:25:00,45.06,45.07,45.03,45.06,159652.0,41.6703,41.6795,41.6425,41.6703,159652.0
2023-02-10 12:30:00,45.06,45.12,45.05,45.08,42698.0,41.6703,41.7258,41.661,41.6888,42698.0
2023-02-10 12:35:00,45.09,45.11,45.07,45.08,58846.0,41.698,41.7165,41.6795,41.6888,58846.0
2023-02-10 12:40:00,45.08,45.1,45.07,45.08,34027.0,41.6888,41.7073,41.6795,41.6888,34027.0
2023-02-10 12:45:00,45.08,45.1,45.06,45.06,49251.0,41.6888,41.7073,41.6703,41.6703,49251.0
2023-02-10 12:50:00,45.07,45.1,45.06,45.09,54753.0,41.6795,41.7073,41.6703,41.698,54753.0
2023-02-10 12:55:00,45.1,45.12,45.08,45.12,34249.0,41.7073,41.7258,41.6888,41.7258,34249.0
2023-02-10 13:00:00,45.12,45.13,45.1,45.12,33352.0,41.7258,41.735,41.7073,41.7258,33352.0
2023-02-10 13:05:00,45.12,45.14,45.11,45.13,36656.0,41.7258,41.7443,41.7165,41.735,36656.0
2023-02-10 13:10:00,45.12,45.14,45.11,45.14,44913.0,41.7258,41.7443,41.7165,41.7443,44913.0
2023-02-10 13:15:00,45.14,45.18,45.14,45.17,46498.0,41.7443,41.7813,41.7443,41.772,46498.0
2023-02-10 13:20:00,45.17,45.2,45.16,45.16,53426.0,41.772,41.7997,41.7628,41.7628,53426.0
2023-02-10 13:25:00,45.17,45.19,45.16,45.16,49858.0,41.772,41.7905,41.7628,41.7628,49858.0
2023-02-10 13:30:00,45.17,45.17,45.14,45.16,84909.0,41.772,41.772,41.7443,41.7628,84909.0
2023-02-10 13:35:00,45.16,45.17,45.14,45.16,43209.0,41.7628,41.772,41.7443,41.7628,43209.0
2023-02-10 13:40:00,45.16,45.16,45.12,45.13,37340.0,41.7628,41.7628,41.7258,41.735,37340.0
2023-02-10 13:45:00,45.12,45.16,45.11,45.15,37087.0,41.7258,41.7628,41.7165,41.7535,37087.0
2023-02-10 13:50:00,45.16,45.16,45.12,45.14,323630.0,41.7628,41.7628,41.7258,41.7443,323630.0
2023-02-10 13:55:00,45.14,45.14,45.09,45.09,45901.0,41.7443,41.7443,41.698,41.698,45901.0
2023-02-10 14:00:00,45.1,45.11,45.07,45.09,70589.0,41.7073,41.7165,41.6795,41.698,70589.0
2023-02-10 14:05:00,45.09,45.1,45.07,45.09,48536.0,41.698,41.7073,41.6795,41.698,48536.0
2023-02-10 14:10:00,45.09,45.12,45.08,45.11,75611.0,41.698,41.7258,41.6888,41.7165,75611.0
2023-02-10 14:15:00,45.11,45.13,45.11,45.12,63941.0,41.7165,41.735,41.7165,41.7258,63941.0
2023-02-10 14:20:00,45.12,45.14,45.12,45.13,134568.0,41.7258,41.7443,41.7258,41.735,134568.0
2023-02-10 14:25:00,45.13,45.13,45.1,45.12,54812.0,41.735,41.735,41.7073,41.7258,54812.0
2023-02-10 14:30:00,45.11,45.15,45.1,45.14,83344.0,41.7165,41.7535,41.7073,41.7443,83344.0
2023-02-10 14:35:00,45.15,45.15,45.12,45.14,45148.0,41.7535,41.7535,41.7258,41.7443,45148.0
2023-02-10 14:40:00,45.14,45.14,45.11,45.12,92581.0,41.7443,41.7443,41.7165,41.7258,92581.0
2023-02-10 14:45:00,45.13,45.14,45.11,45.13,85136.0,41.735,41.7443,41.7165,41.735,85136.0
2023-02-10 14:50:00,45.13,45.16,45.12,45.15,60123.0,41.735,41.7628,41.7258,41.7535,60123.0
2023-02-10 14:55:00,45.16,45.16,45.14,45.15,25903.0,41.7628,41.7628,41.7443,41.7535,25903.0
2023-02-10 15:00:00,45.15,45.18,45.13,45.14,342327.0,41.7535,41.7813,41.735,41.7443,342327.0
2023-02-10 15:05:00,45.14,45.17,45.14,45.15,118075.0,41.7443,41.772,41.7443,41.7535,118075.0
2023-02-10 15:10:00,45.16,45.17,45.14,45.16,65029.0,41.7628,41.772,41.7443,41.7628,65029.0
2023-02-10 15:15:00,45.16,45.16,45.13,45.14,141319.0,41.7628,41.7628,41.735,41.7443,141319.0
2023-02-10 15:20:00,45.15,45.15,45.13,45.14,99910.0,41.7535,41.7535,41.735,41.7443,99910.0
2023-02-10 15:25:00,45.14,45.16,45.13,45.16,83389.0,41.7443,41.7628,41.735,41.7628,83389.0
2023-02-10 15:30:00,45.16,45.17,45.16,45.17,66658.0,41.7628,41.772,41.7628,41.772,66658.0
2023-02-10 15:35:00,45.17,45.2,45.16,45.19,190233.0,41.772,41.7997,41.7628,41.7905,190233.0
2023-02-10 15:40:00,45.2,45.2,45.17,45.2,212295.0,41.7997,41.7997,41.772,41.7997,212295.0
2023-02-10 15:45:00,45.2,45.22,45.19,45.22,130769.0,41.7997,41.8182,41.7905,41.8182,130769.0
2023-02-10 15:50:00,45.22,45.23,45.18,45.22,245370.0,41.8182,41.8275,41.7813,41.8182,245370.0
2023-02-10 15:55:00,45.22,45.23,45.19,45.2,202282.0,41.8182,41.8275,41.7905,41.7997,202282.0
2023-02-13 09:30:00,45.23,45.24,45.18,45.19,172144.0,41.8275,41.8367,41.7813,41.7905,172144.0
2023-02-13 09:35:00,45.18,45.26,45.16,45.26,56560.0,41.7813,41.8552,41.7628,41.8552,56560.0
2023-02-13 09:40:00,45.27,45.28,45.23,45.25,65982.0,41.8645,41.8737,41.8275,41.846,65982.0
2023-02-13 09:45:00,45.28,45.29,45.24,45.27,58105.0,41.8737,41.883,41.8367,41.8645,58105.0
2023-02-13 09:50:00,45.29,45.31,45.26,45.28,60410.0,41.883,41.9015,41.8552,41.8737,60410.0
2023-02-13 09:55:00,45.3,45.37,45.28,45.36,95928.0,41.8922,41.957,41.8737,41.9477,95928.0
2023-02-13 10:00:00,45.37,45.39,45.33,45.35,214355.0,41.957,41.9755,41.92,41.9385,214355.0
2023-02-13 10:05:00,45.34,45.36,45.32,45.34,42330.0,41.9292,41.9477,41.9107,41.9292,42330.0
2023-02-13 10:10:00,45.34,45.36,45.33,45.34,129155.0,41.9292,41.9477,41.92,41.9292,129155.0
2023-02-13 10:15:00,45.35,45.37,45.33,45.36,47661.0,41.9385,41.957,41.92,41.9477,47661.0
2023-02-13 10:20:00,45.36,45.39,45.36,45.38,72603.0,41.9477,41.9755,41.9477,41.9662,72603.0
2023-02-13 10:25:00,45.38,45.43,45.37,45.43,67064.0,41.9662,42.0124,41.957,42.0124,67064.0
2023-02-13 10:30:00,45.43,45.43,45.41,45.42,52602.0,42.0124,42.0124,41.994,42.0032,52602.0
2023-02-13 10:35:00,45.43,45.45,45.41,45.42,25370.0,42.0124,42.0309,41.994,42.0032,25370.0
2023-02-13 10:40:00,45.42,45.44,45.42,45.43,35052.0,42.0032,42.0217,42.0032,42.0124,35052.0
2023-02-13 10:45:00,45.43,45.45,45.4,45.45,61701.0,42.0124,42.0309,41.9847,42.0309,61701.0
2023-02-13 10:50:00,45.45,45.49,45.44,45.47,172656.0,42.0309,42.0679,42.0217,42.0494,172656.0
2023-02-13 10:55:00,45.47,45.49,45.45,45.45,54838.0,42.0494,42.0679,42.0309,42.0309,54838.0
2023-02-13 11:00:00,45.45,45.47,45.44,45.44,67797.0,42.0309,42.0494,42.0217,42.0217,67797.0
2023-02-13 11:05:00,45.44,45.45,45.42,45.43,71579.0,42.0217,42.0309,42.0032,42.0124,71579.0
2023-02-13 11:10:00,45.43,45.47,45.42,45.47,83220.0,42.0124,42.0494,42.0032,42.0494,83220.0
2023-02-13 11:15:00,45.47,45.47,45.44,45.46,72713.0,42.0494,42.0494,42.0217,42.0402,72713.0
2023-02-13 11:20:00,45.46,45.47,45.45,45.46,31019.0,42.0402,42.0494,42.0309,42.0402,31019.0
2023-02-13 11:25:00,45.45,45.47,45.45,45.46,27541.0,42.0309,42.0494,42.0309,42.0402,27541.0
2023-02-13 11:30:00,45.45,45.46,45.4,45.41,33261.0,42.0309,42.0402,41.9847,41.994,33261.0
2023-02-13 11:35:00,45.42,45.43,45.41,45.42,153402.0,42.0032,42.0124,41.994,42.0032,153402.0
2023-02-13 11:40:00,45.43,45.48,45.42,45.48,209616.0,42.0124,42.0587,42.0032,42.0587,209616.0
2023-02-13 11:45:00,45.48,45.52,45.47,45.51,140402.0,42.0587,42.0957,42.0494,42.0864,140402.0
2023-02-13 11:50:00,45.51,45.51,45.46,45.47,70940.0,42.0864,42.0864,42.0402,42.0494,70940.0
2023-02-13 11:55:00,45.47,45.48,45.44,45.48,104588.0,42.0494,42.0587,42.0217,42.0587,104588.0
2023-02-13 12:00:00,45.47,45.49,45.46,45.48,92891.0,42.0494,42.0679,42.0402,42.0587,92891.0
2023-02-13 12:05:00,45.47,45.49,45.46,45.48,66721.0,42.0494,42.0679,42.0402,42.0587,66721.0
2023-02-13 12:10:00,45.48,45.5,45.47,45.48,54722.0,42.0587,42.0772,42.0494,42.0587,54722.0
2023-02-13 12:15:00,45.48,45.5,45.47,45.5,50370.0,42.0587,42.0772,42.0494,42.0772,50370.0
2023-02-13 12:20:00,45.5,45.52,45.49,45.51,70181.0,42.0772,42.0957,42.0679,42.0864,70181.0
2023-02-13 12:25:00,45.51,45.51,45.49,45.51,25557.0,42.0864,42.0864,42.0679,42.0864,25557.0
2023-02-13 12:30:00,45.51,45.51,45.49,45.51,31323.0,42.0864,42.0864,42.0679,42.0864,31323.0
2023-02-13 12:35:00,45.5,45.52,45.5,45.51,57298.0,42.0772,42.0957,42.0772,42.0864,57298.0
2023-02-13 12:40:00,45.5,45.53,45.5,45.53,44149.0,42.0772,42.1049,42.0772,42.1049,44149.0
2023-02-13 12:45:00,45.53,45.54,45.52,45.54,51052.0,42.1049,42.1142,42.0957,42.1142,51052.0
2023-02-13 12:50:00,45.54,45.55,45.52,45.54,34554.0,42.1142,42.1234,42.0957,42.1142,34554.0
2023-02-13 12:55:00,45.54,45.54,45.52,45.53,33457.0,42.1142,42.1142,42.0957,42.1049,33457.0
2023-02-13 13:00:00,45.53,45.54,45.51,45.52,38409.0,42.1049,42.1142,42.0864,42.0957,38409.0
2023-02-13 13:05:00,45.52,45.52,45.49,45.5,37048.0,42.0957,42.0957,42.0679,42.0772,37048.0
2023-02-13 13:10:00,45.5,45.5,45.48,45.49,91306.0,42.0772,42.0772,42.0587,42.0679,91306.0
2023-02-13 13:15:00,45.5,45.53,45.49,45.52,33582.0,42.0772,42.1049,42.0679,42.0957,33582.0
2023-02-13 13:20:00,45.52,45.53,45.51,45.53,39331.0,42.0957,42.1049,42.0864,42.1049,39331.0
2023-02-13 13:25:00,45.52,45.55,45.52,45.54,38535.0,42.0957,42.1234,42.0957,42.1142,38535.0
2023-02-13 13:30:00,45.55,45.57,45.54,45.56,53079.0,42.1234,42.1419,42.1142,42.1327,53079.0
2023-02-13 13:35:00,45.55,45.56,45.55,45.55,61262.0,42.1234,42.1327,42.1234,42.1234,61262.0
2023-02-13 13:40:00,45.56,45.56,45.54,45.55,55981.0,42.1327,42.1327,42.1142,42.1234,55981.0
2023-02-13 13:45:00,45.55,45.59,45.55,45.59,151948.0,42.1234,42.1604,42.1234,42.1604,151948.0
2023-02-13 13:50:00,45.59,45.6,45.57,45.58,81980.0,42.1604,42.1697,42.1419,42.1512,81980.0
2023-02-13 13:55:00,45.58,45.6,45.58,45.6,124002.0,42.1512,42.1697,42.1512,42.1697,124002.0
2023-02-13 14:00:00,45.59,45.6,45.58,45.59,72266.0,42.1604,42.1697,42.1512,42.1604,72266.0
2023-02-13 14:05:00,45.59,45.6,45.57,45.58,60403.0,42.1604,42.1697,42.1419,42.1512,60403.0
2023-02-13 14:10:00,45.59,45.59,45.56,45.57,37204.0,42.1604,42.1604,42.1327,42.1419,37204.0
2023-02-13 14:15:00,45.56,45.58,45.56,45.56,25436.0,42.1327,42.1512,42.1327,42.1327,25436.0
2023-02-13 14:20:00,45.57,45.57,45.55,45.56,97585.0,42.1419,42.1419,42.1234,42.1327,97585.0
2023-02-13 14:25:00,45.57,45.57,45.53,45.54,39967.0,42.1419,42.1419,42.1049,42.1142,39967.0
2023-02-13 14:30:00,45.54,45.54,45.5,45.51,157161.0,42.1142,42.1142,42.0772,42.0864,157161.0
2023-02-13 14:35:00,45.51,45.55,45.5,45.53,76517.0,42.0864,42.1234,42.0772,42.1049,76517.0
2023-02-13 14:40:00,45.54,45.54,45.5,45.52,52230.0,42.1142,42.1142,42.0772,42.0957,52230.0
2023-02-13 14:45:00,45.53,45.54,45.49,45.5,84647.0,42.1049,42.1142,42.0679,42.0772,84647.0
2023-02-13 14:50:00,45.5,45.52,45.49,45.51,77827.0,42.0772,42.0957,42.0679,42.0864,77827.0
2023-02-13 14:55:00,45.51,45.53,45.51,45.53,75346.0,42.0864,42.1049,42.0864,42.1049,75346.0
2023-02-13 15:00:00,45.52,45.53,45.48,45.51,57218.0,42.0957,42.1049,42.0587,42.0864,57218.0
2023-02-13 15:05:00,45.51,45.54,45.5,45.53,131529.0,42.0864,42.1142,42.0772,42.1049,131529.0
2023-02-13 15:10:00,45.53,45.55,45.52,45.54,83373.0,42.1049,42.1234,42.0957,42.1142,83373.0
2023-02-13 15:15:00,45.53,45.55,45.52,45.55,52628.0,42.1049,42.1234,42.0957,42.1234,52628.0
2023-02-13 15:20:00,45.54,45.55,45.53,45.54,87997.0,42.1142,42.1234,42.1049,42.1142,87997.0
2023-02-13 15:25:00,45.54,45.56,45.54,45.55,85117.0,42.1142,42.1327,42.1142,42.1234,85117.0
2023-02-13 15:30:00,45.55,45.58,45.55,45.57,92356.0,42.1234,42.1512,42.1234,42.1419,92356.0
2023-02-13 15:35:00,45.57,45.59,45.56,45.59,72056.0,42.1419,42.1604,42.1327,42.1604,72056.0
2023-02-13 15:40:00,45.59,45.6,45.58,45.58,86112.0,42.1604,42.1697,42.1512,42.1512,86112.0
2023-02-13 15:45:00,45.59,45.59,45.57,45.58,68040.0,42.1604,42.1604,42.1419,42.1512,68040.0
2023-02-13 15:50:00,45.58,45.58,45.54,45.56,174862.0,42.1512,42.1512,42.1142,42.1327,174862.0
2023-02-13 15:55:00,45.56,45.6,45.56,45.59,187323.0,42.1327,42.1697,42.1327,42.1604,187323.0
2023-02-14 09:30:00,45.36,45.38,45.24,45.32,247784.0,41.9477,41.9662,41.8367,41.9107,247784.0
2023-02-14 09:35:00,45.3,45.43,45.3,45.43,219767.0,41.8922,42.0124,41.8922,42.0124,219767.0
2023-02-14 09:40:00,45.43,45.49,45.4,45.47,35668.0,42.0124,42.0679,41.9847,42.0494,35668.0
2023-02-14 09:45:00,45.48,45.63,45.47,45.59,103680.0,42.0587,42.1974,42.0494,42.1604,103680.0
2023-02-14 09:50:00,45.59,45.63,45.55,45.58,49804.0,42.1604,42.1974,42.1234,42.1512,49804.0
2023-02-14 09:55:00,45.63,45.71,45.62,45.68,139677.0,42.1974,42.2714,42.1882,42.2436,139677.0
2023-02-14 10:00:00,45.69,45.77,45.68,45.74,152560.0,42.2529,42.3269,42.2436,42.2991,152560.0
2023-02-14 10:05:00,45.74,45.79,45.72,45.79,70832.0,42.2991,42.3454,42.2806,42.3454,70832.0
2023-02-14 10:10:00,45.78,45.88,45.76,45.83,171167.0,42.3361,42.4286,42.3176,42.3824,171167.0
2023-02-14 10:15:00,45.83,45.86,45.78,45.79,221524.0,42.3824,42.4101,42.3361,42.3454,221524.0
2023-02-14 10:20:00,45.79,45.83,45.79,45.81,148250.0,42.3454,42.3824,42.3454,42.3639,148250.0
2023-02-14 10:25:00,45.8,45.81,45.7,45.71,88612.0,42.3546,42.3639,42.2621,42.2714,88612.0
2023-02-14 10:30:00,45.72,45.74,45.64,45.67,59455.0,42.2806,42.2991,42.2066,42.2344,59455.0
2023-02-14 10:35:00,45.66,45.67,45.5,45.5,155804.0,42.2251,42.2344,42.0772,42.0772,155804.0
2023-02-14 10:40:00,45.49,45.51,45.44,45.47,102012.0,42.0679,42.0864,42.0217,42.0494,102012.0
2023-02-14 10:45:00,45.46,45.48,45.35,45.48,316966.0,42.0402,42.0587,41.9385,42.0587,316966.0
2023-02-14 10:50:00,45.47,45.47,45.34,45.38,202905.0,42.0494,42.0494,41.9292,41.9662,202905.0
2023-02-14 10:55:00,45.38,45.46,45.36,45.44,86962.0,41.9662,42.0402,41.9477,42.0217,86962.0
2023-02-14 11:00:00,45.43,45.54,45.42,45.51,132908.0,42.0124,42.1142,42.0032,42.0864,132908.0
2023-02-14 11:05:00,45.52,45.54,45.47,45.47,137958.0,42.0957,42.1142,42.0494,42.0494,137958.0
2023-02-14 11:10:00,45.48,45.52,45.46,45.49,116751.0,42.0587,42.0957,42.0402,42.0679,116751.0
2023-02-14 11:15:00,45.49,45.57,45.48,45.56,165249.0,42.0679,42.1419,42.0587,42.1327,165249.0
2023-02-14 11:20:00,45.56,45.58,45.54,45.58,167523.0,42.1327,42.1512,42.1142,42.1512,167523.0
2023-02-14 11:25:00,45.58,45.59,45.41,45.43,103031.0,42.1512,42.1604,41.994,42.0124,103031.0
2023-02-14 11:30:00,45.42,45.42,45.31,45.34,100678.0,42.0032,42.0032,41.9015,41.9292,100678.0
2023-02-14 11:35:00,45.34,45.38,45.33,45.34,143957.0,41.9292,41.9662,41.92,41.9292,143957.0
2023-02-14 11:40:00,45.33,45.34,45.29,45.32,198948.0,41.92,41.9292,41.883,41.9107,198948.0
2023-02-14 11:45:00,45.32,45.37,45.3,45.34,102175.0,41.9107,41.957,41.8922,41.9292,102175.0
2023-02-14 11:50:00,45.35,45.35,45.27,45.34,131506.0,41.9385,41.9385,41.8645,41.9292,131506.0
2023-02-14 11:55:00,45.33,45.38,45.3,45.37,136677.0,41.92,41.9662,41.8922,41.957,136677.0
2023-02-14 12:00:00,45.36,45.41,45.35,45.41,165514.0,41.9477,41.994,41.9385,41.994,165514.0
2023-02-14 12:05:00,45.4,45.42,45.37,45.4,72222.0,41.9847,42.0032,41.957,41.9847,72222.0
2023-02-14 12:10:00,45.4,45.46,45.4,45.46,112531.0,41.9847,42.0402,41.9847,42.0402,112531.0
2023-02-14 12:15:00,45.46,45.46,45.41,45.43,125374.0,42.0402,42.0402,41.994,42.0124,125374.0
2023-02-14 12:20:00,45.44,45.46,45.41,45.41,85346.0,42.0217,42.0402,41.994,41.994,85346.0
2023-02-14 12:25:00,45.41,45.46,45.41,45.42,62558.0,41.994,42.0402,41.994,42.0032,62558.0
2023-02-14 12:30:00,45.42,45.46,45.41,45.46,953362.0,42.0032,42.0402,41.994,42.0402,953362.0
2023-02-14 12:35:00,45.47,45.47,45.43,45.45,78919.0,42.0494,42.0494,42.0124,42.0309,78919.0
2023-02-14 12:40:00,45.44,45.47,45.43,45.43,31611.0,42.0217,42.0494,42.0124,42.0124,31611.0
2023-02-14 12:45:00,45.44,45.46,45.42,45.44,51808.0,42.0217,42.0402,42.0032,42.0217,51808.0
2023-02-14 12:50:00,45.44,45.44,45.41,45.42,90618.0,42.0217,42.0217,41.994,42.0032,90618.0
2023-02-14 12:55:00,45.43,45.48,45.42,45.48,53402.0,42.0124,42.0587,42.0032,42.0587,53402.0
2023-02-14 13:00:00,45.47,45.62,45.46,45.6,248184.0,42.0494,42.1882,42.0402,42.1697,248184.0
2023-02-14 13:05:00,45.6,45.64,45.58,45.59,253705.0,42.1697,42.2066,42.1512,42.1604,253705.0
2023-02-14 13:10:00,45.58,45.6,45.54,45.6,83147.0,42.1512,42.1697,42.1142,42.1697,83147.0
2023-02-14 13:15:00,45.6,45.66,45.58,45.61,149354.0,42.1697,42.2251,42.1512,42.1789,149354.0
2023-02-14 13:20:00,45.61,45.63,45.57,45.59,80500.0,42.1789,42.1974,42.1419,42.1604,80500.0
2023-02-14 13:25:00,45.58,45.6,45.55,45.58,65860.0,42.1512,42.1697,42.1234,42.1512,65860.0
2023-02-14 13:30:00,45.58,45.61,45.57,45.6,37983.0,42.1512,42.1789,42.1419,42.1697,37983.0
2023-02-14 13:35:00,45.6,45.62,45.57,45.59,28410.0,42.1697,42.1882,42.1419,42.1604,28410.0
2023-02-14 13:40:00,45.59,45.6,45.53,45.54,23714.0,42.1604,42.1697,42.1049,42.1142,23714.0
2023-02-14 13:45:00,45.55,45.59,45.55,45.57,45985.0,42.1234,42.1604,42.1234,42.1419,45985.0
2023-02-14 13:50:00,45.56,45.59,45.56,45.57,45624.0,42.1327,42.1604,42.1327,42.1419,45624.0
2023-02-14 13:55:00,45.58,45.6,45.55,45.57,86443.0,42.1512,42.1697,42.1234,42.1419,86443.0
2023-02-14 14:00:00,45.56,45.6,45.54,45.58,84517.0,42.1327,42.1697,42.1142,42.1512,84517.0
2023-02-14 14:05:00,45.57,45.57,45.47,45.51,135612.0,42.1419,42.1419,42.0494,42.0864,135612.0
2023-02-14 14:10:00,45.51,45.54,45.5,45.52,45456.0,42.0864,42.1142,42.0772,42.0957,45456.0
2023-02-14 14:15:00,45.52,45.58,45.52,45.56,58034.0,42.0957,42.1512,42.0957,42.1327,58034.0
2023-02-14 14:20:00,45.57,45.58,45.54,45.56,50809.0,42.1419,42.1512,42.1142,42.1327,50809.0
2023-02-14 14:25:00,45.56,45.57,45.54,45.56,93534.0,42.1327,42.1419,42.1142,42.1327,93534.0
2023-02-14 14:30:00,45.57,45.61,45.56,45.61,61472.0,42.1419,42.1789,42.1327,42.1789,61472.0
2023-02-14 14:35:00,45.63,45.65,45.62,45.63,38212.0,42.1974,42.2159,42.1882,42.1974,38212.0
2023-02-14 14:40:00,45.63,45.65,45.62,45.64,41479.0,42.1974,42.2159,42.1882,42.2066,41479.0
2023-02-14 14:45:00,45.64,45.66,45.62,45.65,37107.0,42.2066,42.2251,42.1882,42.2159,37107.0
2023-02-14 14:50:00,45.65,45.66,45.61,45.64,169804.0,42.2159,42.2251,42.1789,42.2066,169804.0
2023-02-14 14:55:00,45.64,45.67,45.63,45.65,75401.0,42.2066,42.2344,42.1974,42.2159,75401.0
2023-02-14 15:00:00,45.65,45.67,45.63,45.65,45959.0,42.2159,42.2344,42.1974,42.2159,45959.0
2023-02-14 15:05:00,45.64,45.65,45.62,45.63,68503.0,42.2066,42.2159,42.1882,42.1974,68503.0
2023-02-14 15:10:00,45.62,45.64,45.59,45.63,89741.0,42.1882,42.2066,42.1604,42.1974,89741.0
2023-02-14 15:15:00,45.63,45.65,45.61,45.64,76911.0,42.1974,42.2159,42.1789,42.2066,76911.0
2023-02-14 15:20:00,45.64,45.65,45.63,45.65,66173.0,42.2066,42.2159,42.1974,42.2159,66173.0
2023-02-14 15:25:00,45.65,45.66,45.63,45.65,83533.0,42.2159,42.2251,42.1974,42.2159,83533.0
2023-02-14 15:30:00,45.65,45.67,45.62,45.66,140317.0,42.2159,42.2344,42.1882,42.2251,140317.0
2023-02-14 15:35:00,45.66,45.69,45.65,45.68,223064.0,42.2251,42.2529,42.2159,42.2436,223064.0
2023-02-14 15:40:00,45.67,45.7,45.66,45.7,462205.0,42.2344,42.2621,42.2251,42.2621,462205.0
2023-02-14 15:45:00,45.7,45.71,45.68,45.7,204941.0,42.2621,42.2714,42.2436,42.2621,204941.0
2023-02-14 15:50:00,45.69,45.7,45.66,45.68,271101.0,42.2529,42.2621,42.2251,42.2436,271101.0
2023-02-14 15:55:00,45.69,45.7,45.64,45.65,217097.0,42.2529,42.2621,42.2066,42.2159,217097.0
2023-02-15 09:30:00,45.04,45.1,45.03,45.07,150774.0,41.6518,41.7073,41.6425,41.6795,150774.0
2023-02-15 09:35:00,45.08,45.1,45.06,45.08,90512.0,41.6888,41.7073,41.6703,41.6888,90512.0
2023-02-15 09:40:00,45.08,45.14,45.05,45.13,128558.0,41.6888,41.7443,41.661,41.735,128558.0
2023-02-15 09:45:00,45.13,45.15,45.1,45.13,88329.0,41.735,41.7535,41.7073,41.735,88329.0
2023-02-15 09:50:00,45.13,45.15,45.02,45.05,41111.0,41.735,41.7535,41.6333,41.661,41111.0
2023-02-15 09:55:00,45.05,45.08,45.03,45.04,103227.0,41.661,41.6888,41.6425,41.6518,103227.0
2023-02-15 10:00:00,45.03,45.11,45.03,45.1,146343.0,41.6425,41.7165,41.6425,41.7073,146343.0
2023-02-15 10:05:00,45.1,45.11,45.04,45.05,65852.0,41.7073,41.7165,41.6518,41.661,65852.0
2023-02-15 10:10:00,45.05,45.1,45.02,45.07,74345.0,41.661,41.7073,41.6333,41.6795,74345.0
2023-02-15 10:15:00,45.07,45.16,45.06,45.16,59419.0,41.6795,41.7628,41.6703,41.7628,59419.0
2023-02-15 10:20:00,45.16,45.18,45.11,45.12,91284.0,41.7628,41.7813,41.7165,41.7258,91284.0
2023-02-15 10:25:00,45.12,45.14,45.1,45.11,48157.0,41.7258,41.7443,41.7073,41.7165,48157.0
2023-02-15 10:30:00,45.12,45.18,45.1,45.16,167178.0,41.7258,41.7813,41.7073,41.7628,167178.0
2023-02-15 10:35:00,45.17,45.18,45.15,45.16,101278.0,41.772,41.7813,41.7535,41.7628,101278.0
2023-02-15 10:40:00,45.15,45.17,45.09,45.09,96684.0,41.7535,41.772,41.698,41.698,96684.0
2023-02-15 10:45:00,45.09,45.12,45.08,45.09,81923.0,41.698,41.7258,41.6888,41.698,81923.0
2023-02-15 10:50:00,45.09,45.12,45.07,45.11,121761.0,41.698,41.7258,41.6795,41.7165,121761.0
2023-02-15 10:55:00,45.12,45.14,45.1,45.11,44464.0,41.7258,41.7443,41.7073,41.7165,44464.0
2023-02-15 11:00:00,45.11,45.16,45.1,45.16,55005.0,41.7165,41.7628,41.7073,41.7628,55005.0
2023-02-15 11:05:00,45.16,45.22,45.16,45.19,196102.0,41.7628,41.8182,41.7628,41.7905,196102.0
2023-02-15 11:10:00,45.19,45.21,45.18,45.2,56564.0,41.7905,41.809,41.7813,41.7997,56564.0
2023-02-15 11:15:00,45.2,45.22,45.17,45.19,50133.0,41.7997,41.8182,41.772,41.7905,50133.0
2023-02-15 11:20:00,45.19,45.2,45.14,45.16,54492.0,41.7905,41.7997,41.7443,41.7628,54492.0
2023-02-15 11:25:00,45.16,45.2,45.15,45.19,70487.0,41.7628,41.7997,41.7535,41.7905,70487.0
2023-02-15 11:30:00,45.2,45.21,45.15,45.15,166728.0,41.7997,41.809,41.7535,41.7535,166728.0
2023-02-15 11:35:00,45.15,45.2,45.14,45.2,90414.0,41.7535,41.7997,41.7443,41.7997,90414.0
2023-02-15 11:40:00,45.2,45.26,45.18,45.25,59887.0,41.7997,41.8552,41.7813,41.846,59887.0
2023-02-15 11:45:00,45.25,45.29,45.24,45.29,75369.0,41.846,41.883,41.8367,41.883,75369.0
2023-02-15 11:50:00,45.29,45.3,45.26,45.27,48563.0,41.883,41.8922,41.8552,41.8645,48563.0
2023-02-15 11:55:00,45.26,45.29,45.24,45.25,82790.0,41.8552,41.883,41.8367,41.846,82790.0
2023-02-15 12:00:00,45.25,45.26,45.22,45.23,75879.0,41.846,41.8552,41.8182,41.8275,75879.0
2023-02-15 12:05:00,45.23,45.24,45.17,45.19,62448.0,41.8275,41.8367,41.772,41.7905,62448.0
2023-02-15 12:10:00,45.19,45.2,45.17,45.18,32691.0,41.7905,41.7997,41.772,41.7813,32691.0
2023-02-15 12:15:00,45.17,45.18,45.15,45.17,59069.0,41.772,41.7813,41.7535,41.772,59069.0
2023-02-15 12:20:00,45.16,45.17,45.13,45.15,54247.0,41.7628,41.772,41.735,41.7535,54247.0
2023-02-15 12:25:00,45.15,45.18,45.12,45.13,99434.0,41.7535,41.7813,41.7258,41.735,99434.0
2023-02-15 12:30:00,45.13,45.14,45.11,45.13,95229.0,41.735,41.7443,41.7165,41.735,95229.0
2023-02-15 12:35:00,45.14,45.16,45.11,45.14,94418.0,41.7443,41.7628,41.7165,41.7443,94418.0
2023-02-15 12:40:00,45.13,45.17,45.13,45.16,74830.0,41.735,41.772,41.735,41.7628,74830.0
2023-02-15 12:45:00,45.17,45.17,45.15,45.16,63537.0,41.772,41.772,41.7535,41.7628,63537.0
2023-02-15 12:50:00,45.16,45.19,45.15,45.18,77869.0,41.7628,41.7905,41.7535,41.7813,77869.0
2023-02-15 12:55:00,45.19,45.19,45.15,45.16,97625.0,41.7905,41.7905,41.7535,41.7628,97625.0
2023-02-15 13:00:00,45.17,45.19,45.15,45.16,63656.0,41.772,41.7905,41.7535,41.7628,63656.0
2023-02-15 13:05:00,45.16,45.2,45.13,45.18,102615.0,41.7628,41.7997,41.735,41.7813,102615.0
2023-02-15 13:10:00,45.18,45.2,45.18,45.2,803242.0,41.7813,41.7997,41.7813,41.7997,803242.0
2023-02-15 13:15:00,45.2,45.21,45.19,45.21,441219.0,41.7997,41.809,41.7905,41.809,441219.0
2023-02-15 13:20:00,45.21,45.23,45.2,45.22,54987.0,41.809,41.8275,41.7997,41.8182,54987.0
2023-02-15 13:25:00,45.23,45.23,45.22,45.22,108045.0,41.8275,41.8275,41.8182,41.8182,108045.0
2023-02-15 13:30:00,45.23,45.25,45.22,45.23,59234.0,41.8275,41.846,41.8182,41.8275,59234.0
2023-02-15 13:35:00,45.23,45.23,45.21,45.23,67816.0,41.8275,41.8275,41.809,41.8275,67816.0
2023-02-15 13:40:00,45.23,45.27,45.23,45.27,67195.0,41.8275,41.8645,41.8275,41.8645,67195.0
2023-02-15 13:45:00,45.27,45.29,45.26,45.27,54361.0,41.8645,41.883,41.8552,41.8645,54361.0
2023-02-15 13:50:00,45.28,45.28,45.25,45.28,130704.0,41.8737,41.8737,41.846,41.8737,130704.0
2023-02-15 13:55:00,45.28,45.28,45.26,45.28,41030.0,41.8737,41.8737,41.8552,41.8737,41030.0
2023-02-15 14:00:00,45.27,45.29,45.27,45.29,219199.0,41.8645,41.883,41.8645,41.883,219199.0
2023-02-15 14:05:00,45.29,45.33,45.28,45.33,358749.0,41.883,41.92,41.8737,41.92,358749.0
2023-02-15 14:10:00,45.33,45.34,45.31,45.34,133164.0,41.92,41.9292,41.9015,41.9292,133164.0
2023-02-15 14:15:00,45.34,45.35,45.32,45.32,51997.0,41.9292,41.9385,41.9107,41.9107,51997.0
2023-02-15 14:20:00,45.32,45.33,45.32,45.33,44300.0,41.9107,41.92,41.9107,41.92,44300.0
2023-02-15 14:25:00,45.33,45.34,45.31,45.34,91295.0,41.92,41.9292,41.9015,41.9292,91295.0
2023-02-15 14:30:00,45.34,45.35,45.32,45.33,152183.0,41.9292,41.9385,41.9107,41.92,152183.0
2023-02-15 14:35:00,45.34,45.34,45.32,45.34,30235.0,41.9292,41.9292,41.9107,41.9292,30235.0
2023-02-15 14:40:00,45.34,45.36,45.32,45.36,194619.0,41.9292,41.9477,41.9107,41.9477,194619.0
2023-02-15 14:45:00,45.36,45.36,45.32,45.33,106187.0,41.9477,41.9477,41.9107,41.92,106187.0
2023-02-15 14:50:00,45.33,45.34,45.3,45.31,142052.0,41.92,41.9292,41.8922,41.9015,142052.0
2023-02-15 14:55:00,45.32,45.32,45.28,45.28,105161.0,41.9107,41.9107,41.8737,41.8737,105161.0
2023-02-15 15:00:00,45.29,45.32,45.29,45.32,160164.0,41.883,41.9107,41.883,41.9107,160164.0
2023-02-15 15:05:00,45.32,45.34,45.31,45.33,168623.0,41.9107,41.9292,41.9015,41.92,168623.0
2023-02-15 15:10:00,45.34,45.34,45.31,45.32,158299.0,41.9292,41.9292,41.9015,41.9107,158299.0
2023-02-15 15:15:00,45.32,45.32,45.29,45.3,240005.0,41.9107,41.9107,41.883,41.8922,240005.0
2023-02-15 15:20:00,45.3,45.31,45.29,45.3,85273.0,41.8922,41.9015,41.883,41.8922,85273.0
2023-02-15 15:25:00,45.3,45.32,45.29,45.31,129083.0,41.8922,41.9107,41.883,41.9015,129083.0
2023-02-15 15:30:00,45.31,45.34,45.31,45.34,207645.0,41.9015,41.9292,41.9015,41.9292,207645.0
2023-02-15 15:35:00,45.33,45.36,45.33,45.35,195824.0,41.92,41.9477,41.92,41.9385,195824.0
2023-02-15 15:40:00,45.35,45.36,45.33,45.34,169534.0,41.9385,41.9477,41.92,41.9292,169534.0
2023-02-15 15:45:00,45.34,45.37,45.34,45.37,241829.0,41.9292,41.957,41.9292,41.957,241829.0
2023-02-15 15:50:00,45.37,45.39,45.35,45.36,395844.0,41.957,41.9755,41.9385,41.9477,395844.0
2023-02-15 15:55:00,45.36,45.41,45.35,45.41,308731.0,41.9477,41.994,41.9385,41.994,308731.0
2023-02-16 09:30:00,45.04,45.11,45.02,45.05,244673.0,41.6518,41.7165,41.6333,41.661,244673.0
2023-02-16 09:35:00,45.05,45.08,44.99,45.08,167098.0,41.661,41.6888,41.6055,41.6888,167098.0
2023-02-16 09:40:00,45.08,45.1,45.01,45.05,25654.0,41.6888,41.7073,41.624,41.661,25654.0
2023-02-16 09:45:00,45.04,45.1,45.01,45.05,42130.0,41.6518,41.7073,41.624,41.661,42130.0
2023-02-16 09:50:00,45.04,45.07,45.01,45.03,41284.0,41.6518,41.6795,41.624,41.6425,41284.0
2023-02-16 09:55:00,45.03,45.07,45.01,45.02,46682.0,41.6425,41.6795,41.624,41.6333,46682.0
2023-02-16 10:00:00,45.02,45.04,44.97,44.98,122196.0,41.6333,41.6518,41.5871,41.5963,122196.0
2023-02-16 10:05:00,44.98,45.05,44.98,45.04,79275.0,41.5963,41.661,41.5963,41.6518,79275.0
2023-02-16 10:10:00,45.04,45.13,45.02,45.1,171686.0,41.6518,41.735,41.6333,41.7073,171686.0
2023-02-16 10:15:00,45.1,45.14,45.07,45.13,85639.0,41.7073,41.7443,41.6795,41.735,85639.0
2023-02-16 10:20:00,45.13,45.18,45.13,45.14,85995.0,41.735,41.7813,41.735,41.7443,85995.0
2023-02-16 10:25:00,45.14,45.2,45.13,45.19,36350.0,41.7443,41.7997,41.735,41.7905,36350.0
2023-02-16 10:30:00,45.2,45.23,45.18,45.23,128721.0,41.7997,41.8275,41.7813,41.8275,128721.0
2023-02-16 10:35:00,45.23,45.29,45.22,45.26,236404.0,41.8275,41.883,41.8182,41.8552,236404.0
2023-02-16 10:40:00,45.27,45.27,45.23,45.23,85479.0,41.8645,41.8645,41.8275,41.8275,85479.0
2023-02-16 10:45:00,45.24,45.27,45.22,45.27,64698.0,41.8367,41.8645,41.8182,41.8645,64698.0
2023-02-16 10:50:00,45.27,45.28,45.23,45.26,63764.0,41.8645,41.8737,41.8275,41.8552,63764.0
2023-02-16 10:55:00,45.25,45.25,45.21,45.25,112074.0,41.846,41.846,41.809,41.846,112074.0
2023-02-16 11:00:00,45.25,45.3,45.24,45.28,172012.0,41.846,41.8922,41.8367,41.8737,172012.0
2023-02-16 11:05:00,45.28,45.29,45.22,45.26,45689.0,41.8737,41.883,41.8182,41.8552,45689.0
2023-02-16 11:10:00,45.26,45.28,45.25,45.27,60484.0,41.8552,41.8737,41.846,41.8645,60484.0
2023-02-16 11:15:00,45.27,45.28,45.24,45.27,67638.0,41.8645,41.8737,41.8367,41.8645,67638.0
2023-02-16 11:20:00,45.28,45.29,45.24,45.28,29850.0,41.8737,41.883,41.8367,41.8737,29850.0
2023-02-16 11:25:00,45.29,45.31,45.26,45.3,45734.0,41.883,41.9015,41.8552,41.8922,45734.0
2023-02-16 11:30:00,45.3,45.34,45.3,45.31,137098.0,41.8922,41.9292,41.8922,41.9015,137098.0
2023-02-16 11:35:00,45.3,45.31,45.26,45.3,84881.0,41.8922,41.9015,41.8552,41.8922,84881.0
2023-02-16 11:40:00,45.3,45.33,45.29,45.33,149314.0,41.8922,41.92,41.883,41.92,149314.0
2023-02-16 11:45:00,45.33,45.39,45.32,45.37,51099.0,41.92,41.9755,41.9107,41.957,51099.0
2023-02-16 11:50:00,45.38,45.38,45.35,45.35,110401.0,41.9662,41.9662,41.9385,41.9385,110401.0
2023-02-16 11:55:00,45.35,45.37,45.33,45.35,130555.0,41.9385,41.957,41.92,41.9385,130555.0
2023-02-16 12:00:00,45.34,45.36,45.32,45.33,21495.0,41.9292,41.9477,41.9107,41.92,21495.0
2023-02-16 12:05:00,45.33,45.35,45.32,45.34,27364.0,41.92,41.9385,41.9107,41.9292,27364.0
2023-02-16 12:10:00,45.35,45.37,45.35,45.35,136385.0,41.9385,41.957,41.9385,41.9385,136385.0
2023-02-16 12:15:00,45.35,45.36,45.31,45.31,64046.0,41.9385,41.9477,41.9015,41.9015,64046.0
2023-02-16 12:20:00,45.31,45.39,45.31,45.38,120115.0,41.9015,41.9755,41.9015,41.9662,120115.0
2023-02-16 12:25:00,45.38,45.39,45.36,45.36,64342.0,41.9662,41.9755,41.9477,41.9477,64342.0
2023-02-16 12:30:00,45.37,45.41,45.36,45.41,42217.0,41.957,41.994,41.9477,41.994,42217.0
2023-02-16 12:35:00,45.41,45.42,45.39,45.41,55873.0,41.994,42.0032,41.9755,41.994,55873.0
2023-02-16 12:40:00,45.41,45.43,45.4,45.43,205572.0,41.994,42.0124,41.9847,42.0124,205572.0
2023-02-16 12:45:00,45.44,45.45,45.42,45.45,24565.0,42.0217,42.0309,42.0032,42.0309,24565.0
2023-02-16 12:50:00,45.44,45.45,45.41,45.42,182015.0,42.0217,42.0309,41.994,42.0032,182015.0
2023-02-16 12:55:00,45.42,45.43,45.39,45.41,143614.0,42.0032,42.0124,41.9755,41.994,143614.0
2023-02-16 13:00:00,45.41,45.45,45.39,45.41,186537.0,41.994,42.0309,41.9755,41.994,186537.0
2023-02-16 13:05:00,45.42,45.45,45.42,45.43,44725.0,42.0032,42.0309,42.0032,42.0124,44725.0
2023-02-16 13:10:00,45.43,45.44,45.39,45.4,30025.0,42.0124,42.0217,41.9755,41.9847,30025.0
2023-02-16 13:15:00,45.4,45.4,45.36,45.38,35466.0,41.9847,41.9847,41.9477,41.9662,35466.0
2023-02-16 13:20:00,45.38,45.38,45.34,45.37,64123.0,41.9662,41.9662,41.9292,41.957,64123.0
2023-02-16 13:25:00,45.37,45.39,45.34,45.35,105375.0,41.957,41.9755,41.9292,41.9385,105375.0
2023-02-16 13:30:00,45.35,45.38,45.34,45.38,129511.0,41.9385,41.9662,41.9292,41.9662,129511.0
2023-02-16 13:35:00,45.38,45.42,45.38,45.4,90851.0,41.9662,42.0032,41.9662,41.9847,90851.0
2023-02-16 13:40:00,45.41,45.42,45.39,45.41,42568.0,41.994,42.0032,41.9755,41.994,42568.0
2023-02-16 13:45:00,45.42,45.43,45.38,45.41,87682.0,42.0032,42.0124,41.9662,41.994,87682.0
2023-02-16 13:50:00,45.42,45.43,45.39,45.41,98223.0,42.0032,42.0124,41.9755,41.994,98223.0
2023-02-16 13:55:00,45.41,45.42,45.39,45.42,135061.0,41.994,42.0032,41.9755,42.0032,135061.0
2023-02-16 14:00:00,45.41,45.46,45.41,45.45,43960.0,41.994,42.0402,41.994,42.0309,43960.0
2023-02-16 14:05:00,45.45,45.46,45.43,45.44,65173.0,42.0309,42.0402,42.0124,42.0217,65173.0
2023-02-16 14:10:00,45.44,45.45,45.43,45.44,87999.0,42.0217,42.0309,42.0124,42.0217,87999.0
2023-02-16 14:15:00,45.44,45.47,45.42,45.46,76570.0,42.0217,42.0494,42.0032,42.0402,76570.0
2023-02-16 14:20:00,45.46,45.46,45.41,45.45,110483.0,42.0402,42.0402,41.994,42.0309,110483.0
2023-02-16 14:25:00,45.45,45.47,45.44,45.45,146922.0,42.0309,42.0494,42.0217,42.0309,146922.0
2023-02-16 14:30:00,45.45,45.47,45.45,45.47,37244.0,42.0309,42.0494,42.0309,42.0494,37244.0
2023-02-16 14:35:00,45.46,45.48,45.45,45.47,95134.0,42.0402,42.0587,42.0309,42.0494,95134.0
2023-02-16 14:40:00,45.47,45.47,45.42,45.44,215365.0,42.0494,42.0494,42.0032,42.0217,215365.0
2023-02-16 14:45:00,45.44,45.44,45.42,45.44,54166.0,42.0217,42.0217,42.0032,42.0217,54166.0
2023-02-16 14:50:00,45.44,45.44,45.42,45.44,90622.0,42.0217,42.0217,42.0032,42.0217,90622.0
2023-02-16 14:55:00,45.44,45.44,45.41,45.41,47878.0,42.0217,42.0217,41.994,41.994,47878.0
2023-02-16 15:00:00,45.41,45.42,45.37,45.38,50278.0,41.994,42.0032,41.957,41.9662,50278.0
2023-02-16 15:05:00,45.38,45.38,45.28,45.36,951891.0,41.9662,41.9662,41.8737,41.9477,951891.0
2023-02-16 15:10:00,45.35,45.37,45.32,45.34,136113.0,41.9385,41.957,41.9107,41.9292,136113.0
2023-02-16 15:15:00,45.34,45.34,45.27,45.28,114307.0,41.9292,41.9292,41.8645,41.8737,114307.0
2023-02-16 15:20:00,45.27,45.29,45.23,45.27,219190.0,41.8645,41.883,41.8275,41.8645,219190.0
2023-02-16 15:25:00,45.26,45.28,45.22,45.22,44895.0,41.8552,41.8737,41.8182,41.8182,44895.0
2023-02-16 15:30:00,45.22,45.23,45.18,45.2,123923.0,41.8182,41.8275,41.7813,41.7997,123923.0
2023-02-16 15:35:00,45.2,45.24,45.19,45.21,143244.0,41.7997,41.8367,41.7905,41.809,143244.0
2023-02-16 15:40:00,45.21,45.22,45.16,45.22,129873.0,41.809,41.8182,41.7628,41.8182,129873.0
2023-02-16 15:45:00,45.22,45.22,45.18,45.2,133324.0,41.8182,41.8182,41.7813,41.7997,133324.0
2023-02-16 15:50:00,45.21,45.24,45.19,45.2,190498.0,41.809,41.8367,41.7905,41.7997,190498.0
2023-02-16 15:55:00,45.2,45.21,45.17,45.2,194920.0,41.7997,41.809,41.772,41.7997,194920.0
2023-02-17 09:30:00,44.97,45.01,44.92,45.01,173266.0,41.5871,41.624,41.5408,41.624,173266.0
2023-02-17 09:35:00,45.01,45.01,44.95,44.95,41610.0,41.624,41.624,41.5686,41.5686,41610.0
2023-02-17 09:40:00,44.94,44.97,44.92,44.94,55130.0,41.5593,41.5871,41.5408,41.5593,55130.0
2023-02-17 09:45:00,44.93,44.94,44.88,44.9,142509.0,41.5501,41.5593,41.5038,41.5223,142509.0
2023-02-17 09:50:00,44.9,44.92,44.87,44.88,114519.0,41.5223,41.5408,41.4946,41.5038,114519.0
2023-02-17 09:55:00,44.87,44.91,44.87,44.9,83517.0,41.4946,41.5316,41.4946,41.5223,83517.0
2023-02-17 10:00:00,44.91,45.04,44.91,45.02,138833.0,41.5316,41.6518,41.5316,41.6333,138833.0
2023-02-17 10:05:00,45.03,45.04,44.99,45.02,99619.0,41.6425,41.6518,41.6055,41.6333,99619.0
2023-02-17 10:10:00,45.02,45.11,45.01,45.08,119073.0,41.6333,41.7165,41.624,41.6888,119073.0
2023-02-17 10:15:00,45.07,45.2,45.06,45.19,126222.0,41.6795,41.7997,41.6703,41.7905,126222.0
2023-02-17 10:20:00,45.18,45.21,45.14,45.14,48690.0,41.7813,41.809,41.7443,41.7443,48690.0
2023-02-17 10:25:00,45.14,45.15,45.08,45.08,59385.0,41.7443,41.7535,41.6888,41.6888,59385.0
2023-02-17 10:30:00,45.09,45.17,45.09,45.16,102736.0,41.698,41.772,41.698,41.7628,102736.0
2023-02-17 10:35:00,45.15,45.24,45.15,45.16,59226.0,41.7535,41.8367,41.7535,41.7628,59226.0
2023-02-17 10:40:00,45.16,45.17,45.08,45.08,81234.0,41.7628,41.772,41.6888,41.6888,81234.0
2023-02-17 10:45:00,45.09,45.11,45.07,45.09,100859.0,41.698,41.7165,41.6795,41.698,100859.0
2023-02-17 10:50:00,45.09,45.09,45.03,45.05,60868.0,41.698,41.698,41.6425,41.661,60868.0
2023-02-17 10:55:00,45.05,45.06,45.03,45.03,44569.0,41.661,41.6703,41.6425,41.6425,44569.0
2023-02-17 11:00:00,45.03,45.05,45.02,45.05,53344.0,41.6425,41.661,41.6333,41.661,53344.0
2023-02-17 11:05:00,45.05,45.1,45.05,45.06,35297.0,41.661,41.7073,41.661,41.6703,35297.0
2023-02-17 11:10:00,45.06,45.1,45.06,45.08,29754.0,41.6703,41.7073,41.6703,41.6888,29754.0
2023-02-17 11:15:00,45.08,45.09,45.04,45.06,37161.0,41.6888,41.698,41.6518,41.6703,37161.0
2023-02-17 11:20:00,45.06,45.06,44.99,45.01,236785.0,41.6703,41.6703,41.6055,41.624,236785.0
2023-02-17 11:25:00,45.02,45.05,45.0,45.02,53732.0,41.6333,41.661,41.6148,41.6333,53732.0
2023-02-17 11:30:00,45.01,45.03,44.99,45.03,114827.0,41.624,41.6425,41.6055,41.6425,114827.0
2023-02-17 11:35:00,45.03,45.11,45.02,45.11,92571.0,41.6425,41.7165,41.6333,41.7165,92571.0
2023-02-17 11:40:00,45.11,45.12,45.09,45.11,39214.0,41.7165,41.7258,41.698,41.7165,39214.0
2023-02-17 11:45:00,45.11,45.14,45.11,45.13,46990.0,41.7165,41.7443,41.7165,41.735,46990.0
2023-02-17 11:50:00,45.12,45.13,45.09,45.09,109392.0,41.7258,41.735,41.698,41.698,109392.0
2023-02-17 11:55:00,45.1,45.1,45.07,45.09,37354.0,41.7073,41.7073,41.6795,41.698,37354.0
2023-02-17 12:00:00,45.1,45.17,45.09,45.14,82563.0,41.7073,41.772,41.698,41.7443,82563.0
2023-02-17 12:05:00,45.15,45.18,45.15,45.16,18074.0,41.7535,41.7813,41.7535,41.7628,18074.0
2023-02-17 12:10:00,45.17,45.2,45.17,45.19,59862.0,41.772,41.7997,41.772,41.7905,59862.0
2023-02-17 12:15:00,45.19,45.21,45.16,45.16,54142.0,41.7905,41.809,41.7628,41.7628,54142.0
2023-02-17 12:20:00,45.17,45.19,45.15,45.18,21799.0,41.772,41.7905,41.7535,41.7813,21799.0
2023-02-17 12:25:00,45.17,45.21,45.17,45.19,45860.0,41.772,41.809,41.772,41.7905,45860.0
2023-02-17 12:30:00,45.18,45.19,45.16,45.18,34705.0,41.7813,41.7905,41.7628,41.7813,34705.0
2023-02-17 12:35:00,45.18,45.2,45.16,45.17,48362.0,41.7813,41.7997,41.7628,41.772,48362.0
2023-02-17 12:40:00,45.18,45.18,45.14,45.16,46590.0,41.7813,41.7813,41.7443,41.7628,46590.0
2023-02-17 12:45:00,45.16,45.17,45.12,45.13,21661.0,41.7628,41.772,41.7258,41.735,21661.0
2023-02-17 12:50:00,45.13,45.14,45.07,45.08,31553.0,41.735,41.7443,41.6795,41.6888,31553.0
2023-02-17 12:55:00,45.08,45.11,45.08,45.1,43506.0,41.6888,41.7165,41.6888,41.7073,43506.0
2023-02-17 13:00:00,45.1,45.11,45.07,45.1,21658.0,41.7073,41.7165,41.6795,41.7073,21658.0
2023-02-17 13:05:00,45.11,45.14,45.1,45.14,34606.0,41.7165,41.7443,41.7073,41.7443,34606.0
2023-02-17 13:10:00,45.13,45.16,45.13,45.16,91950.0,41.735,41.7628,41.735,41.7628,91950.0
2023-02-17 13:15:00,45.16,45.17,45.15,45.16,36315.0,41.7628,41.772,41.7535,41.7628,36315.0
2023-02-17 13:20:00,45.15,45.15,45.11,45.12,39163.0,41.7535,41.7535,41.7165,41.7258,39163.0
2023-02-17 13:25:00,45.12,45.15,45.11,45.13,42157.0,41.7258,41.7535,41.7165,41.735,42157.0
2023-02-17 13:30:00,45.13,45.14,45.1,45.13,31750.0,41.735,41.7443,41.7073,41.735,31750.0
2023-02-17 13:35:00,45.14,45.15,45.12,45.13,221216.0,41.7443,41.7535,41.7258,41.735,221216.0
2023-02-17 13:40:00,45.13,45.17,45.13,45.16,61872.0,41.735,41.772,41.735,41.7628,61872.0
2023-02-17 13:45:00,45.15,45.18,45.15,45.16,30721.0,41.7535,41.7813,41.7535,41.7628,30721.0
2023-02-17 13:50:00,45.16,45.17,45.14,45.15,77830.0,41.7628,41.772,41.7443,41.7535,77830.0
2023-02-17 13:55:00,45.15,45.16,45.14,45.16,59102.0,41.7535,41.7628,41.7443,41.7628,59102.0
2023-02-17 14:00:00,45.16,45.2,45.16,45.2,53472.0,41.7628,41.7997,41.7628,41.7997,53472.0
2023-02-17 14:05:00,45.2,45.2,45.18,45.2,38982.0,41.7997,41.7997,41.7813,41.7997,38982.0
2023-02-17 14:10:00,45.19,45.21,45.17,45.18,87223.0,41.7905,41.809,41.772,41.7813,87223.0
2023-02-17 14:15:00,45.18,45.21,45.17,45.2,55240.0,41.7813,41.809,41.772,41.7997,55240.0
2023-02-17 14:20:00,45.19,45.26,45.19,45.25,79893.0,41.7905,41.8552,41.7905,41.846,79893.0
2023-02-17 14:25:00,45.25,45.26,45.22,45.23,243613.0,41.846,41.8552,41.8182,41.8275,243613.0
2023-02-17 14:30:00,45.22,45.26,45.22,45.25,48306.0,41.8182,41.8552,41.8182,41.846,48306.0
2023-02-17 14:35:00,45.24,45.26,45.23,45.26,44105.0,41.8367,41.8552,41.8275,41.8552,44105.0
2023-02-17 14:40:00,45.26,45.26,45.21,45.22,18292.0,41.8552,41.8552,41.809,41.8182,18292.0
2023-02-17 14:45:00,45.23,45.25,45.21,45.24,31252.0,41.8275,41.846,41.809,41.8367,31252.0
2023-02-17 14:50:00,45.25,45.28,45.25,45.27,95955.0,41.846,41.8737,41.846,41.8645,95955.0
2023-02-17 14:55:00,45.27,45.29,45.26,45.28,39279.0,41.8645,41.883,41.8552,41.8737,39279.0
2023-02-17 15:00:00,45.28,45.31,45.27,45.27,137084.0,41.8737,41.9015,41.8645,41.8645,137084.0
2023-02-17 15:05:00,45.28,45.3,45.26,45.29,159718.0,41.8737,41.8922,41.8552,41.883,159718.0
2023-02-17 15:10:00,45.29,45.3,45.26,45.28,88697.0,41.883,41.8922,41.8552,41.8737,88697.0
2023-02-17 15:15:00,45.28,45.3,45.25,45.26,58764.0,41.8737,41.8922,41.846,41.8552,58764.0
2023-02-17 15:20:00,45.26,45.28,45.24,45.27,56059.0,41.8552,41.8737,41.8367,41.8645,56059.0
2023-02-17 15:25:00,45.26,45.29,45.23,45.25,54340.0,41.8552,41.883,41.8275,41.846,54340.0
2023-02-17 15:30:00,45.25,45.29,45.23,45.29,128546.0,41.846,41.883,41.8275,41.883,128546.0
2023-02-17 15:35:00,45.29,45.3,45.26,45.27,120459.0,41.883,41.8922,41.8552,41.8645,120459.0
2023-02-17 15:40:00,45.27,45.28,45.25,45.26,100377.0,41.8645,41.8737,41.846,41.8552,100377.0
2023-02-17 15:45:00,45.25,45.27,45.23,45.24,108549.0,41.846,41.8645,41.8275,41.8367,108549.0
2023-02-17 15:50:00,45.25,45.28,45.25,45.27,203533.0,41.846,41.8737,41.846,41.8645,203533.0
2023-02-17 15:55:00,45.27,45.29,45.24,45.26,208376.0,41.8645,41.883,41.8367,41.8552,208376.0
2023-02-21 09:30:00,44.96,45.03,44.93,45.02,234028.0,41.5778,41.6425,41.5501,41.6333,234028.0
2023-02-21 09:35:00,45.03,45.04,44.97,45.0,52961.0,41.6425,41.6518,41.5871,41.6148,52961.0
2023-02-21 09:40:00,45.01,45.04,44.99,45.01,58987.0,41.624,41.6518,41.6055,41.624,58987.0
2023-02-21 09:45:00,45.0,45.01,44.85,44.87,262757.0,41.6148,41.624,41.4761,41.4946,262757.0
2023-02-21 09:50:00,44.87,44.95,44.84,44.91,172674.0,41.4946,41.5686,41.4668,41.5316,172674.0
2023-02-21 09:55:00,44.91,44.93,44.84,44.87,109573.0,41.5316,41.5501,41.4668,41.4946,109573.0
2023-02-21 10:00:00,44.85,44.91,44.84,44.89,269942.0,41.4761,41.5316,41.4668,41.5131,269942.0
2023-02-21 10:05:00,44.89,44.96,44.86,44.92,109548.0,41.5131,41.5778,41.4853,41.5408,109548.0
2023-02-21 10:10:00,44.92,44.93,44.82,44.84,207738.0,41.5408,41.5501,41.4483,41.4668,207738.0
2023-02-21 10:15:00,44.84,44.89,44.81,44.88,92504.0,41.4668,41.5131,41.4391,41.5038,92504.0
2023-02-21 10:20:00,44.88,44.92,44.86,44.9,72875.0,41.5038,41.5408,41.4853,41.5223,72875.0
2023-02-21 10:25:00,44.89,44.92,44.88,44.91,132635.0,41.5131,41.5408,41.5038,41.5316,132635.0
2023-02-21 10:30:00,44.92,44.97,44.89,44.97,81168.0,41.5408,41.5871,41.5131,41.5871,81168.0
2023-02-21 10:35:00,44.96,45.02,44.96,44.99,137113.0,41.5778,41.6333,41.5778,41.6055,137113.0
2023-02-21 10:40:00,45.0,45.07,45.0,45.01,92097.0,41.6148,41.6795,41.6148,41.624,92097.0
2023-02-21 10:45:00,45.01,45.03,44.98,45.0,107857.0,41.624,41.6425,41.5963,41.6148,107857.0
2023-02-21 10:50:00,45.0,45.01,44.96,44.98,60637.0,41.6148,41.624,41.5778,41.5963,60637.0
2023-02-21 10:55:00,44.98,45.0,44.96,44.98,60656.0,41.5963,41.6148,41.5778,41.5963,60656.0
2023-02-21 11:00:00,44.98,45.0,44.95,44.96,60644.0,41.5963,41.6148,41.5686,41.5778,60644.0
2023-02-21 11:05:00,44.95,44.96,44.91,44.92,23240.0,41.5686,41.5778,41.5316,41.5408,23240.0
2023-02-21 11:10:00,44.92,44.93,44.9,44.92,31480.0,41.5408,41.5501,41.5223,41.5408,31480.0
2023-02-21 11:15:00,44.93,44.94,44.89,44.9,42444.0,41.5501,41.5593,41.5131,41.5223,42444.0
2023-02-21 11:20:00,44.89,44.92,44.87,44.9,48627.0,41.5131,41.5408,41.4946,41.5223,48627.0
2023-02-21 11:25:00,44.91,44.92,44.88,44.9,243890.0,41.5316,41.5408,41.5038,41.5223,243890.0
2023-02-21 11:30:00,44.9,44.92,44.85,44.88,98440.0,41.5223,41.5408,41.4761,41.5038,98440.0
2023-02-21 11:35:00,44.88,44.9,44.85,44.87,59445.0,41.5038,41.5223,41.4761,41.4946,59445.0
2023-02-21 11:40:00,44.87,44.9,44.86,44.87,110323.0,41.4946,41.5223,41.4853,41.4946,110323.0
2023-02-21 11:45:00,44.88,44.91,44.87,44.89,98950.0,41.5038,41.5316,41.4946,41.5131,98950.0
2023-02-21 11:50:00,44.89,44.89,44.86,44.87,120991.0,41.5131,41.5131,41.4853,41.4946,120991.0
2023-02-21 11:55:00,44.88,44.88,44.84,44.86,147002.0,41.5038,41.5038,41.4668,41.4853,147002.0
2023-02-21 12:00:00,44.85,44.86,44.83,44.84,80180.0,41.4761,41.4853,41.4576,41.4668,80180.0
2023-02-21 12:05:00,44.85,44.87,44.83,44.86,72805.0,41.4761,41.4946,41.4576,41.4853,72805.0
2023-02-21 12:10:00,44.85,44.86,44.83,44.83,49939.0,41.4761,41.4853,41.4576,41.4576,49939.0
2023-02-21 12:15:00,44.83,44.85,44.82,44.84,76359.0,41.4576,41.4761,41.4483,41.4668,76359.0
2023-02-21 12:20:00,44.85,44.86,44.83,44.83,84771.0,41.4761,41.4853,41.4576,41.4576,84771.0
2023-02-21 12:25:00,44.83,44.84,44.81,44.84,75720.0,41.4576,41.4668,41.4391,41.4668,75720.0
2023-02-21 12:30:00,44.84,44.85,44.82,44.85,40275.0,41.4668,41.4761,41.4483,41.4761,40275.0
2023-02-21 12:35:00,44.84,44.87,44.84,44.87,74642.0,41.4668,41.4946,41.4668,41.4946,74642.0
2023-02-21 12:40:00,44.87,44.88,44.85,44.86,43585.0,41.4946,41.5038,41.4761,41.4853,43585.0
2023-02-21 12:45:00,44.86,44.87,44.84,44.86,40044.0,41.4853,41.4946,41.4668,41.4853,40044.0
2023-02-21 12:50:00,44.86,44.88,44.85,44.88,171136.0,41.4853,41.5038,41.4761,41.5038,171136.0
2023-02-21 12:55:00,44.88,44.89,44.87,44.89,27457.0,41.5038,41.5131,41.4946,41.5131,27457.0
2023-02-21 13:00:00,44.89,44.9,44.87,44.88,49524.0,41.5131,41.5223,41.4946,41.5038,49524.0
2023-02-21 13:05:00,44.89,44.89,44.84,44.85,86436.0,41.5131,41.5131,41.4668,41.4761,86436.0
2023-02-21 13:10:00,44.84,44.85,44.81,44.83,52960.0,41.4668,41.4761,41.4391,41.4576,52960.0
2023-02-21 13:15:00,44.83,44.84,44.82,44.83,76445.0,41.4576,41.4668,41.4483,41.4576,76445.0
2023-02-21 13:20:00,44.82,44.83,44.8,44.81,35561.0,41.4483,41.4576,41.4298,41.4391,35561.0
2023-02-21 13:25:00,44.8,44.81,44.77,44.79,39725.0,41.4298,41.4391,41.4021,41.4206,39725.0
2023-02-21 13:30:00,44.79,44.79,44.75,44.75,55992.0,41.4206,41.4206,41.3836,41.3836,55992.0
2023-02-21 13:35:00,44.76,44.76,44.74,44.75,86030.0,41.3928,41.3928,41.3744,41.3836,86030.0
2023-02-21 13:40:00,44.74,44.77,44.73,44.75,251346.0,41.3744,41.4021,41.3651,41.3836,251346.0
2023-02-21 13:45:00,44.76,44.77,44.74,44.75,26357.0,41.3928,41.4021,41.3744,41.3836,26357.0
2023-02-21 13:50:00,44.74,44.75,44.72,44.73,99637.0,41.3744,41.3836,41.3559,41.3651,99637.0
2023-02-21 13:55:00,44.72,44.75,44.72,44.75,68252.0,41.3559,41.3836,41.3559,41.3836,68252.0
2023-02-21 14:00:00,44.75,44.75,44.72,44.73,61193.0,41.3836,41.3836,41.3559,41.3651,61193.0
2023-02-21 14:05:00,44.74,44.74,44.71,44.72,125064.0,41.3744,41.3744,41.3466,41.3559,125064.0
2023-02-21 14:10:00,44.72,44.72,44.7,44.7,92690.0,41.3559,41.3559,41.3374,41.3374,92690.0
2023-02-21 14:15:00,44.71,44.72,44.69,44.69,268738.0,41.3466,41.3559,41.3281,41.3281,268738.0
2023-02-21 14:20:00,44.69,44.7,44.68,44.69,53370.0,41.3281,41.3374,41.3189,41.3281,53370.0
2023-02-21 14:25:00,44.69,44.73,44.68,44.73,135903.0,41.3281,41.3651,41.3189,41.3651,135903.0
2023-02-21 14:30:00,44.73,44.75,44.71,44.75,195617.0,41.3651,41.3836,41.3466,41.3836,195617.0
2023-02-21 14:35:00,44.75,44.76,44.73,44.76,67231.0,41.3836,41.3928,41.3651,41.3928,67231.0
2023-02-21 14:40:00,44.76,44.77,44.73,44.77,102799.0,41.3928,41.4021,41.3651,41.4021,102799.0
2023-02-21 14:45:00,44.77,44.79,44.75,44.77,52650.0,41.4021,41.4206,41.3836,41.4021,52650.0
2023-02-21 14:50:00,44.77,44.77,44.74,44.75,56888.0,41.4021,41.4021,41.3744,41.3836,56888.0
2023-02-21 14:55:00,44.75,44.76,44.73,44.75,131221.0,41.3836,41.3928,41.3651,41.3836,131221.0
2023-02-21 15:00:00,44.75,44.79,44.74,44.79,129549.0,41.3836,41.4206,41.3744,41.4206,129549.0
2023-02-21 15:05:00,44.79,44.79,44.74,44.74,79719.0,41.4206,41.4206,41.3744,41.3744,79719.0
2023-02-21 15:10:00,44.75,44.75,44.73,44.73,85823.0,41.3836,41.3836,41.3651,41.3651,85823.0
2023-02-21 15:15:00,44.74,44.75,44.72,44.75,129082.0,41.3744,41.3836,41.3559,41.3836,129082.0
2023-02-21 15:20:00,44.74,44.76,44.73,44.76,85266.0,41.3744,41.3928,41.3651,41.3928,85266.0
2023-02-21 15:25:00,44.75,44.76,44.74,44.75,65642.0,41.3836,41.3928,41.3744,41.3836,65642.0
2023-02-21 15:30:00,44.76,44.8,44.75,44.78,162753.0,41.3928,41.4298,41.3836,41.4113,162753.0
2023-02-21 15:35:00,44.79,44.79,44.76,44.77,56192.0,41.4206,41.4206,41.3928,41.4021,56192.0
2023-02-21 15:40:00,44.77,44.78,44.76,44.77,71094.0,41.4021,41.4113,41.3928,41.4021,71094.0
2023-02-21 15:45:00,44.77,44.79,44.75,44.76,230117.0,41.4021,41.4206,41.3836,41.3928,230117.0
2023-02-21 15:50:00,44.76,44.76,44.72,44.73,219428.0,41.3928,41.3928,41.3559,41.3651,219428.0
2023-02-21 15:55:00,44.73,44.74,44.69,44.7,165112.0,41.3651,41.3744,41.3281,41.3374,165112.0
2023-02-22 09:30:00,44.63,44.68,44.6,44.63,192161.0,41.2726,41.3189,41.2449,41.2726,192161.0
2023-02-22 09:35:00,44.64,44.66,44.6,44.66,72476.0,41.2819,41.3004,41.2449,41.3004,72476.0
2023-02-22 09:40:00,44.66,44.69,44.65,44.68,33615.0,41.3004,41.3281,41.2911,41.3189,33615.0
2023-02-22 09:45:00,44.68,44.7,44.66,44.7,108072.0,41.3189,41.3374,41.3004,41.3374,108072.0
2023-02-22 09:50:00,44.69,44.69,44.63,44.64,63004.0,41.3281,41.3281,41.2726,41.2819,63004.0
2023-02-22 09:55:00,44.64,44.67,44.62,44.62,28303.0,41.2819,41.3096,41.2634,41.2634,28303.0
2023-02-22 10:00:00,44.61,44.62,44.58,44.59,179370.0,41.2541,41.2634,41.2264,41.2356,179370.0
2023-02-22 10:05:00,44.58,44.61,44.55,44.55,52856.0,41.2264,41.2541,41.1986,41.1986,52856.0
2023-02-22 10:10:00,44.55,44.55,44.44,44.48,98434.0,41.1986,41.1986,41.0969,41.1339,98434.0
2023-02-22 10:15:00,44.48,44.49,44.43,44.47,135764.0,41.1339,41.1432,41.0877,41.1247,135764.0
2023-02-22 10:20:00,44.47,44.55,44.47,44.55,82024.0,41.1247,41.1986,41.1247,41.1986,82024.0
2023-02-22 10:25:00,44.54,44.57,44.47,44.47,149928.0,41.1894,41.2171,41.1247,41.1247,149928.0
2023-02-22 10:30:00,44.47,44.5,44.41,44.43,155403.0,41.1247,41.1524,41.0692,41.0877,155403.0
2023-02-22 10:35:00,44.43,44.46,44.41,44.42,99397.0,41.0877,41.1154,41.0692,41.0784,99397.0
2023-02-22 10:40:00,44.43,44.48,44.43,44.47,29003.0,41.0877,41.1339,41.0877,41.1247,29003.0
2023-02-22 10:45:00,44.47,44.54,44.47,44.52,69247.0,41.1247,41.1894,41.1247,41.1709,69247.0
2023-02-22 10:50:00,44.51,44.53,44.5,44.53,67656.0,41.1617,41.1801,41.1524,41.1801,67656.0
2023-02-22 10:55:00,44.53,44.56,44.52,44.54,42854.0,41.1801,41.2079,41.1709,41.1894,42854.0
2023-02-22 11:00:00,44.53,44.59,44.53,44.56,52187.0,41.1801,41.2356,41.1801,41.2079,52187.0
2023-02-22 11:05:00,44.57,44.6,44.56,44.59,27177.0,41.2171,41.2449,41.2079,41.2356,27177.0
2023-02-22 11:10:00,44.59,44.59,44.51,44.53,52180.0,41.2356,41.2356,41.1617,41.1801,52180.0
2023-02-22 11:15:00,44.52,44.54,44.51,44.53,41898.0,41.1709,41.1894,41.1617,41.1801,41898.0
2023-02-22 11:20:00,44.54,44.57,44.53,44.57,15981.0,41.1894,41.2171,41.1801,41.2171,15981.0
2023-02-22 11:25:00,44.57,44.57,44.53,44.53,55701.0,41.2171,41.2171,41.1801,41.1801,55701.0
2023-02-22 11:30:00,44.54,44.56,44.52,44.55,107727.0,41.1894,41.2079,41.1709,41.1986,107727.0
2023-02-22 11:35:00,44.55,44.57,44.51,44.52,121377.0,41.1986,41.2171,41.1617,41.1709,121377.0
2023-02-22 11:40:00,44.52,44.55,44.52,44.55,69921.0,41.1709,41.1986,41.1709,41.1986,69921.0
2023-02-22 11:45:00,44.55,44.56,44.52,44.54,89586.0,41.1986,41.2079,41.1709,41.1894,89586.0
2023-02-22 11:50:00,44.54,44.55,44.52,44.52,48623.0,41.1894,41.1986,41.1709,41.1709,48623.0
2023-02-22 11:55:00,44.52,44.55,44.51,44.54,61360.0,41.1709,41.1986,41.1617,41.1894,61360.0
2023-02-22 12:00:00,44.55,44.55,44.51,44.53,37093.0,41.1986,41.1986,41.1617,41.1801,37093.0
2023-02-22 12:05:00,44.54,44.56,44.53,44.54,43571.0,41.1894,41.2079,41.1801,41.1894,43571.0
2023-02-22 12:10:00,44.54,44.54,44.51,44.53,31674.0,41.1894,41.1894,41.1617,41.1801,31674.0
2023-02-22 12:15:00,44.53,44.61,44.53,44.61,69893.0,41.1801,41.2541,41.1801,41.2541,69893.0
2023-02-22 12:20:00,44.61,44.63,44.6,44.62,17641.0,41.2541,41.2726,41.2449,41.2634,17641.0
2023-02-22 12:25:00,44.63,44.65,44.61,44.61,68450.0,41.2726,41.2911,41.2541,41.2541,68450.0
2023-02-22 12:30:00,44.62,44.63,44.6,44.62,63041.0,41.2634,41.2726,41.2449,41.2634,63041.0
2023-02-22 12:35:00,44.62,44.64,44.61,44.63,106274.0,41.2634,41.2819,41.2541,41.2726,106274.0
2023-02-22 12:40:00,44.63,44.66,44.62,44.65,84629.0,41.2726,41.3004,41.2634,41.2911,84629.0
2023-02-22 12:45:00,44.65,44.67,44.63,44.65,45431.0,41.2911,41.3096,41.2726,41.2911,45431.0
2023-02-22 12:50:00,44.65,44.66,44.64,44.65,49851.0,41.2911,41.3004,41.2819,41.2911,49851.0
2023-02-22 12:55:00,44.66,44.66,44.62,44.65,83928.0,41.3004,41.3004,41.2634,41.2911,83928.0
2023-02-22 13:00:00,44.65,44.65,44.62,44.64,50808.0,41.2911,41.2911,41.2634,41.2819,50808.0
2023-02-22 13:05:00,44.63,44.66,44.63,44.66,111808.0,41.2726,41.3004,41.2726,41.3004,111808.0
2023-02-22 13:10:00,44.66,44.67,44.63,44.66,39225.0,41.3004,41.3096,41.2726,41.3004,39225.0
2023-02-22 13:15:00,44.65,44.67,44.65,44.67,27091.0,41.2911,41.3096,41.2911,41.3096,27091.0
2023-02-22 13:20:00,44.66,44.68,44.65,44.68,34093.0,41.3004,41.3189,41.2911,41.3189,34093.0
2023-02-22 13:25:00,44.68,44.68,44.66,44.66,138653.0,41.3189,41.3189,41.3004,41.3004,138653.0
2023-02-22 13:30:00,44.66,44.66,44.62,44.65,42950.0,41.3004,41.3004,41.2634,41.2911,42950.0
2023-02-22 13:35:00,44.65,44.67,44.63,44.66,44462.0,41.2911,41.3096,41.2726,41.3004,44462.0
2023-02-22 13:40:00,44.67,44.67,44.65,44.67,44867.0,41.3096,41.3096,41.2911,41.3096,44867.0
2023-02-22 13:45:00,44.66,44.67,44.63,44.65,82202.0,41.3004,41.3096,41.2726,41.2911,82202.0
2023-02-22 13:50:00,44.65,44.65,44.6,44.61,56757.0,41.2911,41.2911,41.2449,41.2541,56757.0
2023-02-22 13:55:00,44.61,44.63,44.61,44.61,70811.0,41.2541,41.2726,41.2541,41.2541,70811.0
2023-02-22 14:00:00,44.61,44.7,44.53,44.65,1068067.0,41.2541,41.3374,41.1801,41.2911,1068067.0
2023-02-22 14:05:00,44.64,44.71,44.57,44.63,178247.0,41.2819,41.3466,41.2171,41.2726,178247.0
2023-02-22 14:10:00,44.66,44.66,44.51,44.55,122067.0,41.3004,41.3004,41.1617,41.1986,122067.0
2023-02-22 14:15:00,44.54,44.58,44.47,44.57,69264.0,41.1894,41.2264,41.1247,41.2171,69264.0
2023-02-22 14:20:00,44.57,44.61,44.51,44.52,55571.0,41.2171,41.2541,41.1617,41.1709,55571.0
2023-02-22 14:25:00,44.52,44.56,44.5,44.53,114283.0,41.1709,41.2079,41.1524,41.1801,114283.0
2023-02-22 14:30:00,44.52,44.53,44.45,44.48,143346.0,41.1709,41.1801,41.1062,41.1339,143346.0
2023-02-22 14:35:00,44.49,44.5,44.45,44.48,161018.0,41.1432,41.1524,41.1062,41.1339,161018.0
2023-02-22 14:40:00,44.47,44.49,44.42,44.47,64346.0,41.1247,41.1432,41.0784,41.1247,64346.0
2023-02-22 14:45:00,44.46,44.52,44.42,44.52,115057.0,41.1154,41.1709,41.0784,41.1709,115057.0
2023-02-22 14:50:00,44.52,44.53,44.45,44.45,246564.0,41.1709,41.1801,41.1062,41.1062,246564.0
2023-02-22 14:55:00,44.44,44.44,44.38,44.38,92698.0,41.0969,41.0969,41.0414,41.0414,92698.0
2023-02-22 15:00:00,44.39,44.41,44.36,44.39,53102.0,41.0507,41.0692,41.0229,41.0507,53102.0
2023-02-22 15:05:00,44.39,44.41,44.38,44.4,86411.0,41.0507,41.0692,41.0414,41.0599,86411.0
2023-02-22 15:10:00,44.4,44.43,44.39,44.4,135510.0,41.0599,41.0877,41.0507,41.0599,135510.0
2023-02-22 15:15:00,44.41,44.45,44.39,44.43,190836.0,41.0692,41.1062,41.0507,41.0877,190836.0
2023-02-22 15:20:00,44.43,44.45,44.39,44.44,157060.0,41.0877,41.1062,41.0507,41.0969,157060.0
2023-02-22 15:25:00,44.44,44.46,44.4,44.41,115568.0,41.0969,41.1154,41.0599,41.0692,115568.0
2023-02-22 15:30:00,44.4,44.42,44.38,44.41,149125.0,41.0599,41.0784,41.0414,41.0692,149125.0
2023-02-22 15:35:00,44.41,44.42,44.36,44.36,57552.0,41.0692,41.0784,41.0229,41.0229,57552.0
2023-02-22 15:40:00,44.37,44.4,44.35,44.39,103886.0,41.0322,41.0599,41.0137,41.0507,103886.0
2023-02-22 15:45:00,44.38,44.41,44.36,44.4,58481.0,41.0414,41.0692,41.0229,41.0599,58481.0
2023-02-22 15:50:00,44.39,44.44,44.36,44.43,161840.0,41.0507,41.0969,41.0229,41.0877,161840.0
2023-02-22 15:55:00,44.43,44.45,44.42,44.45,272094.0,41.0877,41.1062,41.0784,41.1062,272094.0
2023-02-23 09:30:00,44.69,44.73,44.65,44.65,158458.0,41.3281,41.3651,41.2911,41.2911,158458.0
2023-02-23 09:35:00,44.65,44.66,44.61,44.62,51865.0,41.2911,41.3004,41.2541,41.2634,51865.0
2023-02-23 09:40:00,44.63,44.65,44.6,44.61,31482.0,41.2726,41.2911,41.2449,41.2541,31482.0
2023-02-23 09:45:00,44.62,44.78,44.62,44.75,153285.0,41.2634,41.4113,41.2634,41.3836,153285.0
2023-02-23 09:50:00,44.75,44.79,44.73,44.78,112786.0,41.3836,41.4206,41.3651,41.4113,112786.0
2023-02-23 09:55:00,44.78,44.78,44.74,44.75,66613.0,41.4113,41.4113,41.3744,41.3836,66613.0
2023-02-23 10:00:00,44.76,44.78,44.68,44.69,115133.0,41.3928,41.4113,41.3189,41.3281,115133.0
2023-02-23 10:05:00,44.69,44.69,44.63,44.68,157932.0,41.3281,41.3281,41.2726,41.3189,157932.0
2023-02-23 10:10:00,44.68,44.68,44.63,44.66,117262.0,41.3189,41.3189,41.2726,41.3004,117262.0
2023-02-23 10:15:00,44.66,44.71,44.66,44.68,79034.0,41.3004,41.3466,41.3004,41.3189,79034.0
2023-02-23 10:20:00,44.68,44.72,44.68,44.7,155407.0,41.3189,41.3559,41.3189,41.3374,155407.0
2023-02-23 10:25:00,44.71,44.72,44.69,44.7,107725.0,41.3466,41.3559,41.3281,41.3374,107725.0
2023-02-23 10:30:00,44.7,44.7,44.62,44.69,63718.0,41.3374,41.3374,41.2634,41.3281,63718.0
2023-02-23 10:35:00,44.69,44.7,44.65,44.66,54446.0,41.3281,41.3374,41.2911,41.3004,54446.0
2023-02-23 10:40:00,44.66,44.66,44.6,44.61,43648.0,41.3004,41.3004,41.2449,41.2541,43648.0
2023-02-23 10:45:00,44.61,44.62,44.52,44.53,111348.0,41.2541,41.2634,41.1709,41.1801,111348.0
2023-02-23 10:50:00,44.52,44.53,44.49,44.52,50023.0,41.1709,41.1801,41.1432,41.1709,50023.0
2023-02-23 10:55:00,44.53,44.55,44.5,44.54,58916.0,41.1801,41.1986,41.1524,41.1894,58916.0
2023-02-23 11:00:00,44.55,44.59,44.54,44.58,49263.0,41.1986,41.2356,41.1894,41.2264,49263.0
2023-02-23 11:05:00,44.58,44.58,44.48,44.5,98142.0,41.2264,41.2264,41.1339,41.1524,98142.0
2023-02-23 11:10:00,44.51,44.53,44.48,44.5,37982.0,41.1617,41.1801,41.1339,41.1524,37982.0
2023-02-23 11:15:00,44.5,44.51,44.48,44.5,409910.0,41.1524,41.1617,41.1339,41.1524,409910.0
2023-02-23 11:20:00,44.49,44.5,44.48,44.5,82607.0,41.1432,41.1524,41.1339,41.1524,82607.0
2023-02-23 11:25:00,44.5,44.52,44.46,44.48,180048.0,41.1524,41.1709,41.1154,41.1339,180048.0
2023-02-23 11:30:00,44.48,44.5,44.46,44.48,101615.0,41.1339,41.1524,41.1154,41.1339,101615.0
2023-02-23 11:35:00,44.48,44.49,44.42,44.43,160214.0,41.1339,41.1432,41.0784,41.0877,160214.0
2023-02-23 11:40:00,44.43,44.43,44.37,44.41,86455.0,41.0877,41.0877,41.0322,41.0692,86455.0
2023-02-23 11:45:00,44.4,44.42,44.38,44.39,76527.0,41.0599,41.0784,41.0414,41.0507,76527.0
2023-02-23 11:50:00,44.39,44.4,44.35,44.35,162473.0,41.0507,41.0599,41.0137,41.0137,162473.0
2023-02-23 11:55:00,44.36,44.37,44.35,44.36,87510.0,41.0229,41.0322,41.0137,41.0229,87510.0
2023-02-23 12:00:00,44.36,44.38,44.34,44.37,52221.0,41.0229,41.0414,41.0044,41.0322,52221.0
2023-02-23 12:05:00,44.37,44.38,44.35,44.35,58617.0,41.0322,41.0414,41.0137,41.0137,58617.0
2023-02-23 12:10:00,44.35,44.35,44.32,44.33,65227.0,41.0137,41.0137,40.9859,40.9952,65227.0
2023-02-23 12:15:00,44.34,44.38,44.33,44.34,86054.0,41.0044,41.0414,40.9952,41.0044,86054.0
2023-02-23 12:20:00,44.34,44.38,44.31,44.38,60335.0,41.0044,41.0414,40.9767,41.0414,60335.0
2023-02-23 12:25:00,44.38,44.39,44.36,44.38,47413.0,41.0414,41.0507,41.0229,41.0414,47413.0
2023-02-23 12:30:00,44.38,44.41,44.36,44.41,121415.0,41.0414,41.0692,41.0229,41.0692,121415.0
2023-02-23 12:35:00,44.41,44.43,44.39,44.4,77689.0,41.0692,41.0877,41.0507,41.0599,77689.0
2023-02-23 12:40:00,44.39,44.42,44.37,44.41,42189.0,41.0507,41.0784,41.0322,41.0692,42189.0
2023-02-23 12:45:00,44.41,44.42,44.38,44.39,45954.0,41.0692,41.0784,41.0414,41.0507,45954.0
2023-02-23 12:50:00,44.4,44.42,44.39,44.4,71090.0,41.0599,41.0784,41.0507,41.0599,71090.0
2023-02-23 12:55:00,44.41,44.44,44.4,44.43,80349.0,41.0692,41.0969,41.0599,41.0877,80349.0
2023-02-23 13:00:00,44.43,44.47,44.41,44.42,362469.0,41.0877,41.1247,41.0692,41.0784,362469.0
2023-02-23 13:05:00,44.42,44.43,44.4,44.41,40392.0,41.0784,41.0877,41.0599,41.0692,40392.0
2023-02-23 13:10:00,44.41,44.42,44.4,44.42,53818.0,41.0692,41.0784,41.0599,41.0784,53818.0
2023-02-23 13:15:00,44.42,44.44,44.4,44.44,37170.0,41.0784,41.0969,41.0599,41.0969,37170.0
2023-02-23 13:20:00,44.44,44.45,44.41,44.42,55412.0,41.0969,41.1062,41.0692,41.0784,55412.0
2023-02-23 13:25:00,44.43,44.44,44.4,44.43,66975.0,41.0877,41.0969,41.0599,41.0877,66975.0
2023-02-23 13:30:00,44.43,44.44,44.41,44.44,50493.0,41.0877,41.0969,41.0692,41.0969,50493.0
2023-02-23 13:35:00,44.43,44.44,44.4,44.44,60107.0,41.0877,41.0969,41.0599,41.0969,60107.0
2023-02-23 13:40:00,44.44,44.47,44.43,44.45,184210.0,41.0969,41.1247,41.0877,41.1062,184210.0
2023-02-23 13:45:00,44.45,44.49,44.44,44.49,55539.0,41.1062,41.1432,41.0969,41.1432,55539.0
2023-02-23 13:50:00,44.48,44.5,44.46,44.47,85002.0,41.1339,41.1524,41.1154,41.1247,85002.0
2023-02-23 13:55:00,44.46,44.48,44.45,44.47,63080.0,41.1154,41.1339,41.1062,41.1247,63080.0
2023-02-23 14:00:00,44.47,44.49,44.45,44.48,146172.0,41.1247,41.1432,41.1062,41.1339,146172.0
2023-02-23 14:05:00,44.48,44.51,44.47,44.51,46705.0,41.1339,41.1617,41.1247,41.1617,46705.0
2023-02-23 14:10:00,44.51,44.54,44.49,44.53,47566.0,41.1617,41.1894,41.1432,41.1801,47566.0
2023-02-23 14:15:00,44.54,44.6,44.54,44.58,199985.0,41.1894,41.2449,41.1894,41.2264,199985.0
2023-02-23 14:20:00,44.59,44.61,44.58,44.61,146599.0,41.2356,41.2541,41.2264,41.2541,146599.0
2023-02-23 14:25:00,44.61,44.62,44.6,44.61,88666.0,41.2541,41.2634,41.2449,41.2541,88666.0
2023-02-23 14:30:00,44.62,44.67,44.62,44.66,91579.0,41.2634,41.3096,41.2634,41.3004,91579.0
2023-02-23 14:35:00,44.66,44.67,44.65,44.66,60794.0,41.3004,41.3096,41.2911,41.3004,60794.0
2023-02-23 14:40:00,44.66,44.66,44.63,44.66,79965.0,41.3004,41.3004,41.2726,41.3004,79965.0
2023-02-23 14:45:00,44.66,44.68,44.64,44.66,136318.0,41.3004,41.3189,41.2819,41.3004,136318.0
2023-02-23 14:50:00,44.66,44.67,44.64,44.66,96070.0,41.3004,41.3096,41.2819,41.3004,96070.0
2023-02-23 14:55:00,44.66,44.67,44.63,44.64,217722.0,41.3004,41.3096,41.2726,41.2819,217722.0
2023-02-23 15:00:00,44.65,44.68,44.64,44.68,418779.0,41.2911,41.3189,41.2819,41.3189,418779.0
2023-02-23 15:05:00,44.68,44.69,44.65,44.65,387139.0,41.3189,41.3281,41.2911,41.2911,387139.0
2023-02-23 15:10:00,44.66,44.7,44.65,44.68,106170.0,41.3004,41.3374,41.2911,41.3189,106170.0
2023-02-23 15:15:00,44.69,44.7,44.67,44.68,93265.0,41.3281,41.3374,41.3096,41.3189,93265.0
2023-02-23 15:20:00,44.69,44.7,44.66,44.7,61543.0,41.3281,41.3374,41.3004,41.3374,61543.0
2023-02-23 15:25:00,44.7,44.72,44.68,44.72,149824.0,41.3374,41.3559,41.3189,41.3559,149824.0
2023-02-23 15:30:00,44.72,44.74,44.71,44.73,127102.0,41.3559,41.3744,41.3466,41.3651,127102.0
2023-02-23 15:35:00,44.73,44.74,44.71,44.73,126880.0,41.3651,41.3744,41.3466,41.3651,126880.0
2023-02-23 15:40:00,44.73,44.75,44.73,44.75,205781.0,41.3651,41.3836,41.3651,41.3836,205781.0
2023-02-23 15:45:00,44.75,44.75,44.71,44.72,165899.0,41.3836,41.3836,41.3466,41.3559,165899.0
2023-02-23 15:50:00,44.72,44.74,44.69,44.7,159552.0,41.3559,41.3744,41.3281,41.3374,159552.0
2023-02-23 15:55:00,44.7,44.73,44.69,44.71,299485.0,41.3374,41.3651,41.3281,41.3466,299485.0
2023-02-24 09:30:00,43.97,44.05,43.92,44.04,164632.0,40.6623,40.7363,40.616,40.727,164632.0
2023-02-24 09:35:00,44.04,44.1,43.96,44.09,228458.0,40.727,40.7825,40.653,40.7732,228458.0
2023-02-24 09:40:00,44.1,44.1,43.91,43.91,59801.0,40.7825,40.7825,40.6068,40.6068,59801.0
2023-02-24 09:45:00,43.91,43.91,43.85,43.89,52451.0,40.6068,40.6068,40.5513,40.5883,52451.0
2023-02-24 09:50:00,43.88,43.94,43.86,43.93,36397.0,40.579,40.6345,40.5606,40.6253,36397.0
2023-02-24 09:55:00,43.93,43.98,43.92,43.93,37741.0,40.6253,40.6715,40.616,40.6253,37741.0
2023-02-24 10:00:00,43.93,44.03,43.9,44.0,432973.0,40.6253,40.7178,40.5975,40.69,432973.0
2023-02-24 10:05:00,44.01,44.03,43.93,43.95,125423.0,40.6993,40.7178,40.6253,40.6438,125423.0
2023-02-24 10:10:00,43.95,43.97,43.89,43.9,95355.0,40.6438,40.6623,40.5883,40.5975,95355.0
2023-02-24 10:15:00,43.9,43.92,43.84,43.87,189636.0,40.5975,40.616,40.5421,40.5698,189636.0
2023-02-24 10:20:00,43.88,43.92,43.86,43.88,105882.0,40.579,40.616,40.5606,40.579,105882.0
2023-02-24 10:25:00,43.89,43.93,43.87,43.91,117519.0,40.5883,40.6253,40.5698,40.6068,117519.0
2023-02-24 10:30:00,43.9,43.91,43.84,43.89,148845.0,40.5975,40.6068,40.5421,40.5883,148845.0
2023-02-24 10:35:00,43.89,43.92,43.85,43.86,146874.0,40.5883,40.616,40.5513,40.5606,146874.0
2023-02-24 10:40:00,43.85,43.9,43.84,43.9,91236.0,40.5513,40.5975,40.5421,40.5975,91236.0
2023-02-24 10:45:00,43.9,43.93,43.87,43.87,68665.0,40.5975,40.6253,40.5698,40.5698,68665.0
2023-02-24 10:50:00,43.88,43.88,43.83,43.83,73590.0,40.579,40.579,40.5328,40.5328,73590.0
2023-02-24 10:55:00,43.83,43.86,43.82,43.86,104096.0,40.5328,40.5606,40.5236,40.5606,104096.0
2023-02-24 11:00:00,43.86,43.88,43.83,43.84,93452.0,40.5606,40.579,40.5328,40.5421,93452.0
2023-02-24 11:05:00,43.84,43.91,43.84,43.89,83104.0,40.5421,40.6068,40.5421,40.5883,83104.0
2023-02-24 11:10:00,43.89,43.91,43.88,43.89,133224.0,40.5883,40.6068,40.579,40.5883,133224.0
2023-02-24 11:15:00,43.88,43.94,43.88,43.91,115008.0,40.579,40.6345,40.579,40.6068,115008.0
2023-02-24 11:20:00,43.92,43.95,43.89,43.94,61634.0,40.616,40.6438,40.5883,40.6345,61634.0
2023-02-24 11:25:00,43.94,43.99,43.93,43.96,207597.0,40.6345,40.6808,40.6253,40.653,207597.0
2023-02-24 11:30:00,43.96,43.98,43.88,43.89,252879.0,40.653,40.6715,40.579,40.5883,252879.0
2023-02-24 11:35:00,43.89,43.9,43.84,43.86,175427.0,40.5883,40.5975,40.5421,40.5606,175427.0
2023-02-24 11:40:00,43.86,43.91,43.85,43.89,90570.0,40.5606,40.6068,40.5513,40.5883,90570.0
2023-02-24 11:45:00,43.88,43.93,43.88,43.93,87060.0,40.579,40.6253,40.579,40.6253,87060.0
2023-02-24 11:50:00,43.93,43.97,43.92,43.93,94908.0,40.6253,40.6623,40.616,40.6253,94908.0
2023-02-24 11:55:00,43.94,43.96,43.91,43.92,276387.0,40.6345,40.653,40.6068,40.616,276387.0
2023-02-24 12:00:00,43.93,43.95,43.9,43.91,87831.0,40.6253,40.6438,40.5975,40.6068,87831.0
2023-02-24 12:05:00,43.91,43.93,43.89,43.92,62790.0,40.6068,40.6253,40.5883,40.616,62790.0
2023-02-24 12:10:00,43.93,43.94,43.91,43.92,69086.0,40.6253,40.6345,40.6068,40.616,69086.0
2023-02-24 12:15:00,43.92,43.94,43.88,43.88,127978.0,40.616,40.6345,40.579,40.579,127978.0
2023-02-24 12:20:00,43.88,43.93,43.87,43.92,90037.0,40.579,40.6253,40.5698,40.616,90037.0
2023-02-24 12:25:00,43.92,43.95,43.89,43.93,191063.0,40.616,40.6438,40.5883,40.6253,191063.0
2023-02-24 12:30:00,43.93,43.96,43.92,43.93,62435.0,40.6253,40.653,40.616,40.6253,62435.0
2023-02-24 12:35:00,43.93,43.93,43.9,43.91,67575.0,40.6253,40.6253,40.5975,40.6068,67575.0
2023-02-24 12:40:00,43.91,43.91,43.87,43.88,35268.0,40.6068,40.6068,40.5698,40.579,35268.0
2023-02-24 12:45:00,43.87,43.88,43.84,43.84,30253.0,40.5698,40.579,40.5421,40.5421,30253.0
2023-02-24 12:50:00,43.84,43.85,43.82,43.83,57497.0,40.5421,40.5513,40.5236,40.5328,57497.0
2023-02-24 12:55:00,43.83,43.85,43.82,43.85,34195.0,40.5328,40.5513,40.5236,40.5513,34195.0
2023-02-24 13:00:00,43.84,43.87,43.83,43.85,54921.0,40.5421,40.5698,40.5328,40.5513,54921.0
2023-02-24 13:05:00,43.84,43.85,43.81,43.82,176585.0,40.5421,40.5513,40.5143,40.5236,176585.0
2023-02-24 13:10:00,43.83,43.84,43.81,43.83,141303.0,40.5328,40.5421,40.5143,40.5328,141303.0
2023-02-24 13:15:00,43.83,43.85,43.82,43.85,98660.0,40.5328,40.5513,40.5236,40.5513,98660.0
2023-02-24 13:20:00,43.85,43.91,43.84,43.9,57493.0,40.5513,40.6068,40.5421,40.5975,57493.0
2023-02-24 13:25:00,43.9,43.93,43.88,43.91,87401.0,40.5975,40.6253,40.579,40.6068,87401.0
2023-02-24 13:30:00,43.9,43.91,43.86,43.9,80645.0,40.5975,40.6068,40.5606,40.5975,80645.0
2023-02-24 13:35:00,43.9,43.92,43.89,43.91,46192.0,40.5975,40.616,40.5883,40.6068,46192.0
2023-02-24 13:40:00,43.91,43.93,43.89,43.91,74251.0,40.6068,40.6253,40.5883,40.6068,74251.0
2023-02-24 13:45:00,43.91,43.93,43.9,43.91,33087.0,40.6068,40.6253,40.5975,40.6068,33087.0
2023-02-24 13:50:00,43.91,43.94,43.91,43.93,67927.0,40.6068,40.6345,40.6068,40.6253,67927.0
2023-02-24 13:55:00,43.92,43.94,43.9,43.9,32760.0,40.616,40.6345,40.5975,40.5975,32760.0
2023-02-24 14:00:00,43.91,43.94,43.9,43.93,65791.0,40.6068,40.6345,40.5975,40.6253,65791.0
2023-02-24 14:05:00,43.93,43.95,43.92,43.95,53809.0,40.6253,40.6438,40.616,40.6438,53809.0
2023-02-24 14:10:00,43.95,43.95,43.91,43.94,101943.0,40.6438,40.6438,40.6068,40.6345,101943.0
2023-02-24 14:15:00,43.95,43.97,43.94,43.97,64019.0,40.6438,40.6623,40.6345,40.6623,64019.0
2023-02-24 14:20:00,43.97,43.98,43.93,43.94,301373.0,40.6623,40.6715,40.6253,40.6345,301373.0
2023-02-24 14:25:00,43.95,43.97,43.94,43.96,64721.0,40.6438,40.6623,40.6345,40.653,64721.0
2023-02-24 14:30:00,43.95,43.96,43.92,43.93,116957.0,40.6438,40.653,40.616,40.6253,116957.0
2023-02-24 14:35:00,43.94,43.95,43.93,43.94,62541.0,40.6345,40.6438,40.6253,40.6345,62541.0
2023-02-24 14:40:00,43.93,43.94,43.91,43.92,27620.0,40.6253,40.6345,40.6068,40.616,27620.0
2023-02-24 14:45:00,43.93,43.98,43.91,43.97,49123.0,40.6253,40.6715,40.6068,40.6623,49123.0
2023-02-24 14:50:00,43.97,44.01,43.97,44.0,65651.0,40.6623,40.6993,40.6623,40.69,65651.0
2023-02-24 14:55:00,43.99,44.03,43.98,44.01,93885.0,40.6808,40.7178,40.6715,40.6993,93885.0
2023-02-24 15:00:00,44.01,44.05,44.0,44.0,91106.0,40.6993,40.7363,40.69,40.69,91106.0
2023-02-24 15:05:00,44.01,44.04,44.0,44.03,98275.0,40.6993,40.727,40.69,40.7178,98275.0
2023-02-24 15:10:00,44.03,44.04,44.0,44.01,75429.0,40.7178,40.727,40.69,40.6993,75429.0
2023-02-24 15:15:00,44.01,44.02,43.99,44.02,59331.0,40.6993,40.7085,40.6808,40.7085,59331.0
2023-02-24 15:20:00,44.02,44.04,44.01,44.02,274100.0,40.7085,40.727,40.6993,40.7085,274100.0
2023-02-24 15:25:00,44.03,44.05,44.0,44.01,149155.0,40.7178,40.7363,40.69,40.6993,149155.0
2023-02-24 15:30:00,44.01,44.01,43.97,43.97,238462.0,40.6993,40.6993,40.6623,40.6623,238462.0
2023-02-24 15:35:00,43.97,43.98,43.95,43.96,116083.0,40.6623,40.6715,40.6438,40.653,116083.0
2023-02-24 15:40:00,43.96,43.99,43.95,43.98,125487.0,40.653,40.6808,40.6438,40.6715,125487.0
2023-02-24 15:45:00,43.97,43.98,43.95,43.96,234484.0,40.6623,40.6715,40.6438,40.653,234484.0
2023-02-24 15:50:00,43.97,43.99,43.94,43.98,306675.0,40.6623,40.6808,40.6345,40.6715,306675.0
2023-02-24 15:55:00,43.99,44.04,43.99,44.01,253775.0,40.6808,40.727,40.6808,40.6993,253775.0
2023-02-27 09:30:00,44.47,44.48,44.4,44.41,213982.0,41.1247,41.1339,41.0599,41.0692,213982.0
2023-02-27 09:35:00,44.41,44.45,44.4,44.42,152395.0,41.0692,41.1062,41.0599,41.0784,152395.0
2023-02-27 09:40:00,44.42,44.47,44.42,44.43,103416.0,41.0784,41.1247,41.0784,41.0877,103416.0
2023-02-27 09:45:00,44.42,44.43,44.4,44.43,57652.0,41.0784,41.0877,41.0599,41.0877,57652.0
2023-02-27 09:50:00,44.43,44.45,44.41,44.43,80725.0,41.0877,41.1062,41.0692,41.0877,80725.0
2023-02-27 09:55:00,44.44,44.5,44.44,44.5,67415.0,41.0969,41.1524,41.0969,41.1524,67415.0
2023-02-27 10:00:00,44.5,44.52,44.47,44.51,144326.0,41.1524,41.1709,41.1247,41.1617,144326.0
2023-02-27 10:05:00,44.51,44.56,44.5,44.55,57944.0,41.1617,41.2079,41.1524,41.1986,57944.0
2023-02-27 10:10:00,44.54,44.56,44.52,44.55,171281.0,41.1894,41.2079,41.1709,41.1986,171281.0
2023-02-27 10:15:00,44.56,44.61,44.55,44.6,91292.0,41.2079,41.2541,41.1986,41.2449,91292.0
2023-02-27 10:20:00,44.61,44.61,44.56,44.58,41440.0,41.2541,41.2541,41.2079,41.2264,41440.0
2023-02-27 10:25:00,44.59,44.62,44.58,44.59,89128.0,41.2356,41.2634,41.2264,41.2356,89128.0
2023-02-27 10:30:00,44.59,44.59,44.54,44.56,103997.0,41.2356,41.2356,41.1894,41.2079,103997.0
2023-02-27 10:35:00,44.55,44.56,44.42,44.46,123155.0,41.1986,41.2079,41.0784,41.1154,123155.0
2023-02-27 10:40:00,44.45,44.48,44.42,44.47,83048.0,41.1062,41.1339,41.0784,41.1247,83048.0
2023-02-27 10:45:00,44.47,44.48,44.43,44.48,39100.0,41.1247,41.1339,41.0877,41.1339,39100.0
2023-02-27 10:50:00,44.47,44.48,44.44,44.45,52060.0,41.1247,41.1339,41.0969,41.1062,52060.0
2023-02-27 10:55:00,44.45,44.47,44.42,44.47,248357.0,41.1062,41.1247,41.0784,41.1247,248357.0
2023-02-27 11:00:00,44.47,44.5,44.46,44.48,68225.0,41.1247,41.1524,41.1154,41.1339,68225.0
2023-02-27 11:05:00,44.48,44.5,44.46,44.48,54181.0,41.1339,41.1524,41.1154,41.1339,54181.0
2023-02-27 11:10:00,44.48,44.49,44.43,44.44,154018.0,41.1339,41.1432,41.0877,41.0969,154018.0
2023-02-27 11:15:00,44.43,44.46,44.41,44.43,61586.0,41.0877,41.1154,41.0692,41.0877,61586.0
2023-02-27 11:20:00,44.43,44.46,44.43,44.44,118708.0,41.0877,41.1154,41.0877,41.0969,118708.0
2023-02-27 11:25:00,44.43,44.44,44.41,44.42,153092.0,41.0877,41.0969,41.0692,41.0784,153092.0
2023-02-27 11:30:00,44.41,44.43,44.35,44.37,109649.0,41.0692,41.0877,41.0137,41.0322,109649.0
2023-02-27 11:35:00,44.37,44.41,44.36,44.41,122470.0,41.0322,41.0692,41.0229,41.0692,122470.0
2023-02-27 11:40:00,44.41,44.43,44.41,44.41,68385.0,41.0692,41.0877,41.0692,41.0692,68385.0
2023-02-27 11:45:00,44.41,44.43,44.41,44.41,129910.0,41.0692,41.0877,41.0692,41.0692,129910.0
2023-02-27 11:50:00,44.41,44.44,44.41,44.44,143433.0,41.0692,41.0969,41.0692,41.0969,143433.0
2023-02-27 11:55:00,44.43,44.46,44.42,44.46,127226.0,41.0877,41.1154,41.0784,41.1154,127226.0
2023-02-27 12:00:00,44.46,44.47,44.43,44.44,218829.0,41.1154,41.1247,41.0877,41.0969,218829.0
2023-02-27 12:05:00,44.43,44.44,44.41,44.41,90809.0,41.0877,41.0969,41.0692,41.0692,90809.0
2023-02-27 12:10:00,44.41,44.45,44.4,44.44,50795.0,41.0692,41.1062,41.0599,41.0969,50795.0
2023-02-27 12:15:00,44.44,44.46,44.43,44.45,39528.0,41.0969,41.1154,41.0877,41.1062,39528.0
2023-02-27 12:20:00,44.44,44.45,44.41,44.42,140023.0,41.0969,41.1062,41.0692,41.0784,140023.0
2023-02-27 12:25:00,44.42,44.46,44.41,44.45,51716.0,41.0784,41.1154,41.0692,41.1062,51716.0
2023-02-27 12:30:00,44.46,44.5,44.45,44.48,159857.0,41.1154,41.1524,41.1062,41.1339,159857.0
2023-02-27 12:35:00,44.48,44.49,44.47,44.48,33638.0,41.1339,41.1432,41.1247,41.1339,33638.0
2023-02-27 12:40:00,44.48,44.49,44.46,44.48,39817.0,41.1339,41.1432,41.1154,41.1339,39817.0
2023-02-27 12:45:00,44.48,44.5,44.48,44.49,42690.0,41.1339,41.1524,41.1339,41.1432,42690.0
2023-02-27 12:50:00,44.49,44.51,44.47,44.49,171026.0,41.1432,41.1617,41.1247,41.1432,171026.0
2023-02-27 12:55:00,44.49,44.51,44.49,44.51,43663.0,41.1432,41.1617,41.1432,41.1617,43663.0
2023-02-27 13:00:00,44.51,44.53,44.5,44.52,53170.0,41.1617,41.1801,41.1524,41.1709,53170.0
2023-02-27 13:05:00,44.52,44.53,44.5,44.52,38598.0,41.1709,41.1801,41.1524,41.1709,38598.0
2023-02-27 13:10:00,44.53,44.53,44.51,44.53,49320.0,41.1801,41.1801,41.1617,41.1801,49320.0
2023-02-27 13:15:00,44.53,44.54,44.52,44.53,67969.0,41.1801,41.1894,41.1709,41.1801,67969.0
2023-02-27 13:20:00,44.53,44.54,44.51,44.51,43437.0,41.1801,41.1894,41.1617,41.1617,43437.0
2023-02-27 13:25:00,44.52,44.53,44.51,44.52,27331.0,41.1709,41.1801,41.1617,41.1709,27331.0
2023-02-27 13:30:00,44.53,44.54,44.52,44.53,12694.0,41.1801,41.1894,41.1709,41.1801,12694.0
2023-02-27 13:35:00,44.53,44.53,44.49,44.52,84978.0,41.1801,41.1801,41.1432,41.1709,84978.0
2023-02-27 13:40:00,44.52,44.53,44.49,44.5,42320.0,41.1709,41.1801,41.1432,41.1524,42320.0
2023-02-27 13:45:00,44.5,44.51,44.49,44.51,83319.0,41.1524,41.1617,41.1432,41.1617,83319.0
2023-02-27 13:50:00,44.5,44.53,44.49,44.53,82781.0,41.1524,41.1801,41.1432,41.1801,82781.0
2023-02-27 13:55:00,44.52,44.55,44.51,44.54,54259.0,41.1709,41.1986,41.1617,41.1894,54259.0
2023-02-27 14:00:00,44.55,44.58,44.54,44.57,110389.0,41.1986,41.2264,41.1894,41.2171,110389.0
2023-02-27 14:05:00,44.58,44.59,44.56,44.58,101249.0,41.2264,41.2356,41.2079,41.2264,101249.0
2023-02-27 14:10:00,44.58,44.6,44.57,44.58,54549.0,41.2264,41.2449,41.2171,41.2264,54549.0
2023-02-27 14:15:00,44.58,44.58,44.54,44.55,124359.0,41.2264,41.2264,41.1894,41.1986,124359.0
2023-02-27 14:20:00,44.55,44.56,44.53,44.53,22383.0,41.1986,41.2079,41.1801,41.1801,22383.0
2023-02-27 14:25:00,44.54,44.55,44.52,44.55,56801.0,41.1894,41.1986,41.1709,41.1986,56801.0
2023-02-27 14:30:00,44.54,44.55,44.53,44.54,69916.0,41.1894,41.1986,41.1801,41.1894,69916.0
2023-02-27 14:35:00,44.55,44.56,44.53,44.54,56139.0,41.1986,41.2079,41.1801,41.1894,56139.0
2023-02-27 14:40:00,44.53,44.54,44.49,44.5,76720.0,41.1801,41.1894,41.1432,41.1524,76720.0
2023-02-27 14:45:00,44.5,44.51,44.48,44.5,53104.0,41.1524,41.1617,41.1339,41.1524,53104.0
2023-02-27 14:50:00,44.5,44.51,44.49,44.49,105301.0,41.1524,41.1617,41.1432,41.1432,105301.0
2023-02-27 14:55:00,44.5,44.5,44.48,44.48,111017.0,41.1524,41.1524,41.1339,41.1339,111017.0
2023-02-27 15:00:00,44.48,44.51,44.47,44.48,62566.0,41.1339,41.1617,41.1247,41.1339,62566.0
2023-02-27 15:05:00,44.48,44.5,44.47,44.48,71125.0,41.1339,41.1524,41.1247,41.1339,71125.0
2023-02-27 15:10:00,44.47,44.49,44.45,44.48,88077.0,41.1247,41.1432,41.1062,41.1339,88077.0
2023-02-27 15:15:00,44.48,44.49,44.46,44.48,169446.0,41.1339,41.1432,41.1154,41.1339,169446.0
2023-02-27 15:20:00,44.48,44.48,44.45,44.48,152049.0,41.1339,41.1339,41.1062,41.1339,152049.0
2023-02-27 15:25:00,44.48,44.49,44.46,44.48,142656.0,41.1339,41.1432,41.1154,41.1339,142656.0
2023-02-27 15:30:00,44.48,44.49,44.45,44.48,266950.0,41.1339,41.1432,41.1062,41.1339,266950.0
2023-02-27 15:35:00,44.47,44.48,44.43,44.44,99613.0,41.1247,41.1339,41.0877,41.0969,99613.0
2023-02-27 15:40:00,44.44,44.48,44.43,44.45,198673.0,41.0969,41.1339,41.0877,41.1062,198673.0
2023-02-27 15:45:00,44.46,44.48,44.45,44.46,202388.0,41.1154,41.1339,41.1062,41.1154,202388.0
2023-02-27 15:50:00,44.46,44.48,44.45,44.47,266084.0,41.1154,41.1339,41.1062,41.1247,266084.0
2023-02-27 15:55:00,44.48,44.51,44.48,44.5,334221.0,41.1339,41.1617,41.1339,41.1524,334221.0
2023-02-28 09:30:00,44.36,44.39,44.26,44.28,175538.0,41.0229,41.0507,40.9305,40.949,175538.0
2023-02-28 09:35:00,44.29,44.34,44.28,44.32,22862.0,40.9582,41.0044,40.949,40.9859,22862.0
2023-02-28 09:40:00,44.33,44.36,44.32,44.34,60568.0,40.9952,41.0229,40.9859,41.0044,60568.0
2023-02-28 09:45:00,44.35,44.43,44.34,44.38,127340.0,41.0137,41.0877,41.0044,41.0414,127340.0
2023-02-28 09:50:00,44.36,44.42,44.34,44.39,166532.0,41.0229,41.0784,41.0044,41.0507,166532.0
2023-02-28 09:55:00,44.39,44.4,44.34,44.36,12311.0,41.0507,41.0599,41.0044,41.0229,12311.0
2023-02-28 10:00:00,44.36,44.45,44.36,44.42,100771.0,41.0229,41.1062,41.0229,41.0784,100771.0
2023-02-28 10:05:00,44.43,44.46,44.41,44.41,77926.0,41.0877,41.1154,41.0692,41.0692,77926.0
2023-02-28 10:10:00,44.4,44.41,44.35,44.4,51914.0,41.0599,41.0692,41.0137,41.0599,51914.0
2023-02-28 10:15:00,44.4,44.4,44.34,44.39,44819.0,41.0599,41.0599,41.0044,41.0507,44819.0
2023-02-28 10:20:00,44.4,44.44,44.37,44.42,53451.0,41.0599,41.0969,41.0322,41.0784,53451.0
2023-02-28 10:25:00,44.43,44.46,44.38,44.4,51886.0,41.0877,41.1154,41.0414,41.0599,51886.0
2023-02-28 10:30:00,44.41,44.44,44.38,44.43,74821.0,41.0692,41.0969,41.0414,41.0877,74821.0
2023-02-28 10:35:00,44.43,44.45,44.37,44.39,46230.0,41.0877,41.1062,41.0322,41.0507,46230.0
2023-02-28 10:40:00,44.39,44.41,44.37,44.41,51576.0,41.0507,41.0692,41.0322,41.0692,51576.0
2023-02-28 10:45:00,44.41,44.42,44.34,44.36,49776.0,41.0692,41.0784,41.0044,41.0229,49776.0
2023-02-28 10:50:00,44.35,44.36,44.32,44.36,50525.0,41.0137,41.0229,40.9859,41.0229,50525.0
2023-02-28 10:55:00,44.35,44.36,44.32,44.36,44288.0,41.0137,41.0229,40.9859,41.0229,44288.0
2023-02-28 11:00:00,44.35,44.4,44.35,44.39,57276.0,41.0137,41.0599,41.0137,41.0507,57276.0
2023-02-28 11:05:00,44.39,44.43,44.38,44.41,76896.0,41.0507,41.0877,41.0414,41.0692,76896.0
2023-02-28 11:10:00,44.42,44.43,44.39,44.41,66651.0,41.0784,41.0877,41.0507,41.0692,66651.0
2023-02-28 11:15:00,44.41,44.45,44.41,44.42,38940.0,41.0692,41.1062,41.0692,41.0784,38940.0
2023-02-28 11:20:00,44.42,44.44,44.4,44.42,87756.0,41.0784,41.0969,41.0599,41.0784,87756.0
2023-02-28 11:25:00,44.43,44.44,44.37,44.37,130730.0,41.0877,41.0969,41.0322,41.0322,130730.0
2023-02-28 11:30:00,44.37,44.39,44.33,44.34,129536.0,41.0322,41.0507,40.9952,41.0044,129536.0
2023-02-28 11:35:00,44.33,44.35,44.31,44.33,96995.0,40.9952,41.0137,40.9767,40.9952,96995.0
2023-02-28 11:40:00,44.33,44.33,44.29,44.29,84083.0,40.9952,40.9952,40.9582,40.9582,84083.0
2023-02-28 11:45:00,44.3,44.32,44.28,44.31,251712.0,40.9675,40.9859,40.949,40.9767,251712.0
2023-02-28 11:50:00,44.31,44.33,44.3,44.32,64780.0,40.9767,40.9952,40.9675,40.9859,64780.0
2023-02-28 11:55:00,44.32,44.32,44.28,44.3,45200.0,40.9859,40.9859,40.949,40.9675,45200.0
2023-02-28 12:00:00,44.3,44.32,44.29,44.31,20312.0,40.9675,40.9859,40.9582,40.9767,20312.0
2023-02-28 12:05:00,44.31,44.32,44.3,44.32,76371.0,40.9767,40.9859,40.9675,40.9859,76371.0
2023-02-28 12:10:00,44.32,44.34,44.31,44.33,58599.0,40.9859,41.0044,40.9767,40.9952,58599.0
2023-02-28 12:15:00,44.34,44.35,44.33,44.35,41065.0,41.0044,41.0137,40.9952,41.0137,41065.0
2023-02-28 12:20:00,44.34,44.38,44.34,44.34,78584.0,41.0044,41.0414,41.0044,41.0044,78584.0
2023-02-28 12:25:00,44.34,44.36,44.33,44.36,59311.0,41.0044,41.0229,40.9952,41.0229,59311.0
2023-02-28 12:30:00,44.36,44.36,44.34,44.34,51397.0,41.0229,41.0229,41.0044,41.0044,51397.0
2023-02-28 12:35:00,44.35,44.36,44.32,44.33,149041.0,41.0137,41.0229,40.9859,40.9952,149041.0
2023-02-28 12:40:00,44.33,44.35,44.31,44.35,36036.0,40.9952,41.0137,40.9767,41.0137,36036.0
2023-02-28 12:45:00,44.35,44.37,44.35,44.36,36330.0,41.0137,41.0322,41.0137,41.0229,36330.0
2023-02-28 12:50:00,44.37,44.41,44.36,44.4,27734.0,41.0322,41.0692,41.0229,41.0599,27734.0
2023-02-28 12:55:00,44.41,44.42,44.4,44.4,52966.0,41.0692,41.0784,41.0599,41.0599,52966.0
2023-02-28 13:00:00,44.4,44.41,44.38,44.39,62551.0,41.0599,41.0692,41.0414,41.0507,62551.0
2023-02-28 13:05:00,44.39,44.4,44.37,44.38,39934.0,41.0507,41.0599,41.0322,41.0414,39934.0
2023-02-28 13:10:00,44.38,44.39,44.35,44.36,32955.0,41.0414,41.0507,41.0137,41.0229,32955.0
2023-02-28 13:15:00,44.35,44.35,44.32,44.33,44098.0,41.0137,41.0137,40.9859,40.9952,44098.0
2023-02-28 13:20:00,44.32,44.35,44.32,44.35,24658.0,40.9859,41.0137,40.9859,41.0137,24658.0
2023-02-28 13:25:00,44.35,44.35,44.32,44.35,31985.0,41.0137,41.0137,40.9859,41.0137,31985.0
2023-02-28 13:30:00,44.35,44.36,44.31,44.34,40631.0,41.0137,41.0229,40.9767,41.0044,40631.0
2023-02-28 13:35:00,44.34,44.35,44.33,44.34,160755.0,41.0044,41.0137,40.9952,41.0044,160755.0
2023-02-28 13:40:00,44.34,44.35,44.32,44.34,62719.0,41.0044,41.0137,40.9859,41.0044,62719.0
2023-02-28 13:45:00,44.34,44.37,44.34,44.34,84364.0,41.0044,41.0322,41.0044,41.0044,84364.0
2023-02-28 13:50:00,44.34,44.36,44.33,44.35,42448.0,41.0044,41.0229,40.9952,41.0137,42448.0
2023-02-28 13:55:00,44.35,44.36,44.33,44.34,31239.0,41.0137,41.0229,40.9952,41.0044,31239.0
2023-02-28 14:00:00,44.34,44.36,44.33,44.35,333582.0,41.0044,41.0229,40.9952,41.0137,333582.0
2023-02-28 14:05:00,44.35,44.36,44.31,44.32,352706.0,41.0137,41.0229,40.9767,40.9859,352706.0
2023-02-28 14:10:00,44.33,44.33,44.31,44.32,44244.0,40.9952,40.9952,40.9767,40.9859,44244.0
2023-02-28 14:15:00,44.32,44.33,44.29,44.3,67611.0,40.9859,40.9952,40.9582,40.9675,67611.0
2023-02-28 14:20:00,44.3,44.31,44.28,44.29,53456.0,40.9675,40.9767,40.949,40.9582,53456.0
2023-02-28 14:25:00,44.28,44.29,44.26,44.27,47445.0,40.949,40.9582,40.9305,40.9397,47445.0
2023-02-28 14:30:00,44.28,44.29,44.26,44.26,64251.0,40.949,40.9582,40.9305,40.9305,64251.0
2023-02-28 14:35:00,44.27,44.28,44.25,44.28,70681.0,40.9397,40.949,40.9212,40.949,70681.0
2023-02-28 14:40:00,44.27,44.28,44.24,44.27,77383.0,40.9397,40.949,40.912,40.9397,77383.0
2023-02-28 14:45:00,44.28,44.3,44.27,44.29,82043.0,40.949,40.9675,40.9397,40.9582,82043.0
2023-02-28 14:50:00,44.29,44.29,44.26,44.26,77434.0,40.9582,40.9582,40.9305,40.9305,77434.0
2023-02-28 14:55:00,44.27,44.27,44.24,44.25,51900.0,40.9397,40.9397,40.912,40.9212,51900.0
2023-02-28 15:00:00,44.25,44.25,44.22,44.23,122415.0,40.9212,40.9212,40.8935,40.9027,122415.0
2023-02-28 15:05:00,44.23,44.24,44.22,44.23,130424.0,40.9027,40.912,40.8935,40.9027,130424.0
2023-02-28 15:10:00,44.23,44.25,44.22,44.23,95994.0,40.9027,40.9212,40.8935,40.9027,95994.0
2023-02-28 15:15:00,44.23,44.25,44.22,44.23,177204.0,40.9027,40.9212,40.8935,40.9027,177204.0
2023-02-28 15:20:00,44.23,44.24,44.21,44.22,121237.0,40.9027,40.912,40.8842,40.8935,121237.0
2023-02-28 15:25:00,44.21,44.22,44.19,44.2,83812.0,40.8842,40.8935,40.8657,40.875,83812.0
2023-02-28 15:30:00,44.2,44.22,44.17,44.18,140149.0,40.875,40.8935,40.8472,40.8565,140149.0
2023-02-28 15:35:00,44.18,44.19,44.17,44.19,95234.0,40.8565,40.8657,40.8472,40.8657,95234.0
2023-02-28 15:40:00,44.18,44.21,44.17,44.21,208522.0,40.8565,40.8842,40.8472,40.8842,208522.0
2023-02-28 15:45:00,44.21,44.22,44.18,44.19,217981.0,40.8842,40.8935,40.8565,40.8657,217981.0
2023-02-28 15:50:00,44.18,44.22,44.17,44.19,278621.0,40.8565,40.8935,40.8472,40.8657,278621.0
2023-02-28 15:55:00,44.19,44.21,44.17,44.18,462552.0,40.8657,40.8842,40.8472,40.8565,462552.0
2023-03-01 09:30:00,44.56,44.57,44.49,44.5,205081.0,41.2079,41.2171,41.1432,41.1524,205081.0
2023-03-01 09:35:00,44.5,44.57,44.48,44.57,124319.0,41.1524,41.2171,41.1339,41.2171,124319.0
2023-03-01 09:40:00,44.57,44.57,44.49,44.5,78715.0,41.2171,41.2171,41.1432,41.1524,78715.0
2023-03-01 09:45:00,44.51,44.61,44.51,44.61,60353.0,41.1617,41.2541,41.1617,41.2541,60353.0
2023-03-01 09:50:00,44.6,44.62,44.53,44.55,304746.0,41.2449,41.2634,41.1801,41.1986,304746.0
2023-03-01 09:55:00,44.55,44.6,44.54,44.57,131673.0,41.1986,41.2449,41.1894,41.2171,131673.0
2023-03-01 10:00:00,44.58,44.64,44.49,44.5,317802.0,41.2264,41.2819,41.1432,41.1524,317802.0
2023-03-01 10:05:00,44.5,44.5,44.39,44.4,166494.0,41.1524,41.1524,41.0507,41.0599,166494.0
2023-03-01 10:10:00,44.39,44.4,44.34,44.38,234003.0,41.0507,41.0599,41.0044,41.0414,234003.0
2023-03-01 10:15:00,44.37,44.42,44.32,44.41,169189.0,41.0322,41.0784,40.9859,41.0692,169189.0
2023-03-01 10:20:00,44.42,44.46,44.4,44.42,186508.0,41.0784,41.1154,41.0599,41.0784,186508.0
2023-03-01 10:25:00,44.42,44.43,44.36,44.39,87418.0,41.0784,41.0877,41.0229,41.0507,87418.0
2023-03-01 10:30:00,44.38,44.42,44.34,44.41,126547.0,41.0414,41.0784,41.0044,41.0692,126547.0
2023-03-01 10:35:00,44.41,44.52,44.4,44.48,100857.0,41.0692,41.1709,41.0599,41.1339,100857.0
2023-03-01 10:40:00,44.48,44.55,44.48,44.53,814133.0,41.1339,41.1986,41.1339,41.1801,814133.0
2023-03-01 10:45:00,44.53,44.57,44.52,44.54,113949.0,41.1801,41.2171,41.1709,41.1894,113949.0
2023-03-01 10:50:00,44.53,44.55,44.49,44.5,149626.0,41.1801,41.1986,41.1432,41.1524,149626.0
2023-03-01 10:55:00,44.51,44.54,44.47,44.52,115666.0,41.1617,41.1894,41.1247,41.1709,115666.0
2023-03-01 11:00:00,44.51,44.52,44.4,44.41,246454.0,41.1617,41.1709,41.0599,41.0692,246454.0
2023-03-01 11:05:00,44.41,44.42,44.33,44.34,332045.0,41.0692,41.0784,40.9952,41.0044,332045.0
2023-03-01 11:10:00,44.34,44.35,44.31,44.33,118353.0,41.0044,41.0137,40.9767,40.9952,118353.0
2023-03-01 11:15:00,44.33,44.33,44.27,44.31,169650.0,40.9952,40.9952,40.9397,40.9767,169650.0
2023-03-01 11:20:00,44.32,44.36,44.28,44.34,84798.0,40.9859,41.0229,40.949,41.0044,84798.0
2023-03-01 11:25:00,44.35,44.4,44.35,44.39,258419.0,41.0137,41.0599,41.0137,41.0507,258419.0
2023-03-01 11:30:00,44.37,44.42,44.37,44.39,384661.0,41.0322,41.0784,41.0322,41.0507,384661.0
2023-03-01 11:35:00,44.39,44.42,44.37,44.39,140145.0,41.0507,41.0784,41.0322,41.0507,140145.0
2023-03-01 11:40:00,44.39,44.47,44.39,44.45,60995.0,41.0507,41.1247,41.0507,41.1062,60995.0
2023-03-01 11:45:00,44.45,44.52,44.44,44.5,128019.0,41.1062,41.1709,41.0969,41.1524,128019.0
2023-03-01 11:50:00,44.5,44.54,44.49,44.51,53901.0,41.1524,41.1894,41.1432,41.1617,53901.0
2023-03-01 11:55:00,44.51,44.54,44.5,44.5,83104.0,41.1617,41.1894,41.1524,41.1524,83104.0
2023-03-01 12:00:00,44.51,44.52,44.49,44.5,90553.0,41.1617,41.1709,41.1432,41.1524,90553.0
2023-03-01 12:05:00,44.5,44.54,44.49,44.54,51135.0,41.1524,41.1894,41.1432,41.1894,51135.0
2023-03-01 12:10:00,44.54,44.56,44.5,44.52,79600.0,41.1894,41.2079,41.1524,41.1709,79600.0
2023-03-01 12:15:00,44.52,44.54,44.51,44.51,24300.0,41.1709,41.1894,41.1617,41.1617,24300.0
2023-03-01 12:20:00,44.51,44.54,44.49,44.5,38129.0,41.1617,41.1894,41.1432,41.1524,38129.0
2023-03-01 12:25:00,44.5,44.54,44.49,44.5,90350.0,41.1524,41.1894,41.1432,41.1524,90350.0
2023-03-01 12:30:00,44.49,44.52,44.49,44.49,32699.0,41.1432,41.1709,41.1432,41.1432,32699.0
2023-03-01 12:35:00,44.49,44.52,44.48,44.5,86821.0,41.1432,41.1709,41.1339,41.1524,86821.0
2023-03-01 12:40:00,44.5,44.52,44.49,44.52,97148.0,41.1524,41.1709,41.1432,41.1709,97148.0
2023-03-01 12:45:00,44.52,44.54,44.49,44.5,47658.0,41.1709,41.1894,41.1432,41.1524,47658.0
2023-03-01 12:50:00,44.5,44.5,44.48,44.5,86504.0,41.1524,41.1524,41.1339,41.1524,86504.0
2023-03-01 12:55:00,44.5,44.5,44.46,44.47,51186.0,41.1524,41.1524,41.1154,41.1247,51186.0
2023-03-01 13:00:00,44.46,44.47,44.43,44.45,75853.0,41.1154,41.1247,41.0877,41.1062,75853.0
2023-03-01 13:05:00,44.45,44.46,44.43,44.44,29206.0,41.1062,41.1154,41.0877,41.0969,29206.0
2023-03-01 13:10:00,44.44,44.45,44.42,44.45,24757.0,41.0969,41.1062,41.0784,41.1062,24757.0
2023-03-01 13:15:00,44.44,44.46,44.43,44.44,33740.0,41.0969,41.1154,41.0877,41.0969,33740.0
2023-03-01 13:20:00,44.45,44.45,44.4,44.4,27454.0,41.1062,41.1062,41.0599,41.0599,27454.0
2023-03-01 13:25:00,44.41,44.43,44.4,44.41,44025.0,41.0692,41.0877,41.0599,41.0692,44025.0
2023-03-01 13:30:00,44.4,44.41,44.37,44.38,63254.0,41.0599,41.0692,41.0322,41.0414,63254.0
2023-03-01 13:35:00,44.38,44.4,44.37,44.4,46573.0,41.0414,41.0599,41.0322,41.0599,46573.0
2023-03-01 13:40:00,44.4,44.4,44.36,44.37,39041.0,41.0599,41.0599,41.0229,41.0322,39041.0
2023-03-01 13:45:00,44.36,44.38,44.34,44.38,424662.0,41.0229,41.0414,41.0044,41.0414,424662.0
2023-03-01 13:50:00,44.38,44.39,44.37,44.38,160618.0,41.0414,41.0507,41.0322,41.0414,160618.0
2023-03-01 13:55:00,44.38,44.39,44.35,44.38,101445.0,41.0414,41.0507,41.0137,41.0414,101445.0
2023-03-01 14:00:00,44.38,44.38,44.33,44.35,311547.0,41.0414,41.0414,40.9952,41.0137,311547.0
2023-03-01 14:05:00,44.36,44.36,44.33,44.35,69337.0,41.0229,41.0229,40.9952,41.0137,69337.0
2023-03-01 14:10:00,44.36,44.4,44.36,44.38,63028.0,41.0229,41.0599,41.0229,41.0414,63028.0
2023-03-01 14:15:00,44.38,44.38,44.33,44.35,58095.0,41.0414,41.0414,40.9952,41.0137,58095.0
2023-03-01 14:20:00,44.35,44.36,44.33,44.36,51114.0,41.0137,41.0229,40.9952,41.0229,51114.0
2023-03-01 14:25:00,44.36,44.36,44.33,44.34,69658.0,41.0229,41.0229,40.9952,41.0044,69658.0
2023-03-01 14:30:00,44.33,44.34,44.31,44.32,49082.0,40.9952,41.0044,40.9767,40.9859,49082.0
2023-03-01 14:35:00,44.33,44.36,44.32,44.36,91247.0,40.9952,41.0229,40.9859,41.0229,91247.0
2023-03-01 14:40:00,44.35,44.37,44.33,44.37,91271.0,41.0137,41.0322,40.9952,41.0322,91271.0
2023-03-01 14:45:00,44.37,44.37,44.34,44.35,64153.0,41.0322,41.0322,41.0044,41.0137,64153.0
2023-03-01 14:50:00,44.36,44.38,44.33,44.38,94463.0,41.0229,41.0414,40.9952,41.0414,94463.0
2023-03-01 14:55:00,44.38,44.39,44.36,44.36,76046.0,41.0414,41.0507,41.0229,41.0229,76046.0
2023-03-01 15:00:00,44.37,44.4,44.36,44.39,58032.0,41.0322,41.0599,41.0229,41.0507,58032.0
2023-03-01 15:05:00,44.39,44.41,44.37,44.4,69677.0,41.0507,41.0692,41.0322,41.0599,69677.0
2023-03-01 15:10:00,44.41,44.42,44.4,44.42,54341.0,41.0692,41.0784,41.0599,41.0784,54341.0
2023-03-01 15:15:00,44.41,44.43,44.39,44.43,72087.0,41.0692,41.0877,41.0507,41.0877,72087.0
2023-03-01 15:20:00,44.43,44.43,44.39,44.4,90439.0,41.0877,41.0877,41.0507,41.0599,90439.0
2023-03-01 15:25:00,44.4,44.41,44.38,44.39,89337.0,41.0599,41.0692,41.0414,41.0507,89337.0
2023-03-01 15:30:00,44.39,44.42,44.39,44.4,124113.0,41.0507,41.0784,41.0507,41.0599,124113.0
2023-03-01 15:35:00,44.4,44.41,44.38,44.41,148990.0,41.0599,41.0692,41.0414,41.0692,148990.0
2023-03-01 15:40:00,44.41,44.45,44.4,44.44,209827.0,41.0692,41.1062,41.0599,41.0969,209827.0
2023-03-01 15:45:00,44.44,44.44,44.4,44.43,208716.0,41.0969,41.0969,41.0599,41.0877,208716.0
2023-03-01 15:50:00,44.42,44.44,44.41,44.42,218785.0,41.0784,41.0969,41.0692,41.0784,218785.0
2023-03-01 15:55:00,44.42,44.46,44.41,44.44,307647.0,41.0784,41.1154,41.0692,41.0969,307647.0
2023-03-02 09:30:00,44.15,44.2,44.12,44.2,186298.0,40.8287,40.875,40.801,40.875,186298.0
2023-03-02 09:35:00,44.21,44.21,44.12,44.19,558550.0,40.8842,40.8842,40.801,40.8657,558550.0
2023-03-02 09:40:00,44.18,44.21,44.15,44.16,87248.0,40.8565,40.8842,40.8287,40.838,87248.0
2023-03-02 09:45:00,44.15,44.19,44.13,44.19,64277.0,40.8287,40.8657,40.8102,40.8657,64277.0
2023-03-02 09:50:00,44.18,44.29,44.18,44.28,92001.0,40.8565,40.9582,40.8565,40.949,92001.0
2023-03-02 09:55:00,44.28,44.29,44.22,44.26,120612.0,40.949,40.9582,40.8935,40.9305,120612.0
2023-03-02 10:00:00,44.26,44.35,44.26,44.33,102227.0,40.9305,41.0137,40.9305,40.9952,102227.0
2023-03-02 10:05:00,44.34,44.35,44.27,44.31,139934.0,41.0044,41.0137,40.9397,40.9767,139934.0
2023-03-02 10:10:00,44.31,44.33,44.28,44.31,50151.0,40.9767,40.9952,40.949,40.9767,50151.0
2023-03-02 10:15:00,44.31,44.34,44.23,44.23,198784.0,40.9767,41.0044,40.9027,40.9027,198784.0
2023-03-02 10:20:00,44.25,44.25,44.18,44.24,40164.0,40.9212,40.9212,40.8565,40.912,40164.0
2023-03-02 10:25:00,44.24,44.32,44.23,44.3,860201.0,40.912,40.9859,40.9027,40.9675,860201.0
2023-03-02 10:30:00,44.31,44.36,44.28,44.34,101277.0,40.9767,41.0229,40.949,41.0044,101277.0
2023-03-02 10:35:00,44.34,44.36,44.29,44.29,112715.0,41.0044,41.0229,40.9582,40.9582,112715.0
2023-03-02 10:40:00,44.3,44.3,44.24,44.27,100124.0,40.9675,40.9675,40.912,40.9397,100124.0
2023-03-02 10:45:00,44.27,44.31,44.26,44.3,83422.0,40.9397,40.9767,40.9305,40.9675,83422.0
2023-03-02 10:50:00,44.3,44.36,44.29,44.35,78669.0,40.9675,41.0229,40.9582,41.0137,78669.0
2023-03-02 10:55:00,44.36,44.37,44.34,44.34,118114.0,41.0229,41.0322,41.0044,41.0044,118114.0
2023-03-02 11:00:00,44.35,44.37,44.33,44.35,60950.0,41.0137,41.0322,40.9952,41.0137,60950.0
2023-03-02 11:05:00,44.34,44.39,44.34,44.37,26399.0,41.0044,41.0507,41.0044,41.0322,26399.0
2023-03-02 11:10:00,44.36,44.37,44.32,44.33,58648.0,41.0229,41.0322,40.9859,40.9952,58648.0
2023-03-02 11:15:00,44.33,44.37,44.32,44.35,113845.0,40.9952,41.0322,40.9859,41.0137,113845.0
2023-03-02 11:20:00,44.35,44.35,44.33,44.33,153704.0,41.0137,41.0137,40.9952,40.9952,153704.0
2023-03-02 11:25:00,44.33,44.34,44.28,44.29,623067.0,40.9952,41.0044,40.949,40.9582,623067.0
2023-03-02 11:30:00,44.29,44.35,44.29,44.33,247673.0,40.9582,41.0137,40.9582,40.9952,247673.0
2023-03-02 11:35:00,44.33,44.33,44.29,44.31,175487.0,40.9952,40.9952,40.9582,40.9767,175487.0
2023-03-02 11:40:00,44.3,44.32,44.29,44.29,80756.0,40.9675,40.9859,40.9582,40.9582,80756.0
2023-03-02 11:45:00,44.3,44.31,44.29,44.3,88924.0,40.9675,40.9767,40.9582,40.9675,88924.0
2023-03-02 11:50:00,44.31,44.33,44.28,44.3,99690.0,40.9767,40.9952,40.949,40.9675,99690.0
2023-03-02 11:55:00,44.29,44.32,44.29,44.31,110466.0,40.9582,40.9859,40.9582,40.9767,110466.0
2023-03-02 12:00:00,44.31,44.33,44.29,44.3,78110.0,40.9767,40.9952,40.9582,40.9675,78110.0
2023-03-02 12:05:00,44.3,44.31,44.28,44.3,67041.0,40.9675,40.9767,40.949,40.9675,67041.0
2023-03-02 12:10:00,44.31,44.31,44.27,44.29,67067.0,40.9767,40.9767,40.9397,40.9582,67067.0
2023-03-02 12:15:00,44.28,44.29,44.23,44.25,74621.0,40.949,40.9582,40.9027,40.9212,74621.0
2023-03-02 12:20:00,44.25,44.27,44.24,44.27,64557.0,40.9212,40.9397,40.912,40.9397,64557.0
2023-03-02 12:25:00,44.27,44.29,44.26,44.27,31727.0,40.9397,40.9582,40.9305,40.9397,31727.0
2023-03-02 12:30:00,44.27,44.31,44.26,44.3,72815.0,40.9397,40.9767,40.9305,40.9675,72815.0
2023-03-02 12:35:00,44.3,44.3,44.26,44.27,54690.0,40.9675,40.9675,40.9305,40.9397,54690.0
2023-03-02 12:40:00,44.27,44.27,44.24,44.27,39652.0,40.9397,40.9397,40.912,40.9397,39652.0
2023-03-02 12:45:00,44.27,44.27,44.25,44.25,32641.0,40.9397,40.9397,40.9212,40.9212,32641.0
2023-03-02 12:50:00,44.25,44.28,44.24,44.27,48978.0,40.9212,40.949,40.912,40.9397,48978.0
2023-03-02 12:55:00,44.27,44.28,44.26,44.28,24043.0,40.9397,40.949,40.9305,40.949,24043.0
2023-03-02 13:00:00,44.28,44.29,44.26,44.27,134564.0,40.949,40.9582,40.9305,40.9397,134564.0
2023-03-02 13:05:00,44.27,44.27,44.24,44.26,76220.0,40.9397,40.9397,40.912,40.9305,76220.0
2023-03-02 13:10:00,44.27,44.27,44.26,44.27,41574.0,40.9397,40.9397,40.9305,40.9397,41574.0
2023-03-02 13:15:00,44.27,44.29,44.26,44.28,112520.0,40.9397,40.9582,40.9305,40.949,112520.0
2023-03-02 13:20:00,44.29,44.29,44.26,44.26,49538.0,40.9582,40.9582,40.9305,40.9305,49538.0
2023-03-02 13:25:00,44.26,44.27,44.25,44.26,110108.0,40.9305,40.9397,40.9212,40.9305,110108.0
2023-03-02 13:30:00,44.26,44.27,44.25,44.27,65725.0,40.9305,40.9397,40.9212,40.9397,65725.0
2023-03-02 13:35:00,44.26,44.41,44.26,44.33,358180.0,40.9305,41.0692,40.9305,40.9952,358180.0
2023-03-02 13:40:00,44.33,44.36,44.32,44.33,50595.0,40.9952,41.0229,40.9859,40.9952,50595.0
2023-03-02 13:45:00,44.33,44.36,44.31,44.35,160443.0,40.9952,41.0229,40.9767,41.0137,160443.0
2023-03-02 13:50:00,44.35,44.39,44.34,44.39,52427.0,41.0137,41.0507,41.0044,41.0507,52427.0
2023-03-02 13:55:00,44.38,44.43,44.38,44.42,133170.0,41.0414,41.0877,41.0414,41.0784,133170.0
2023-03-02 14:00:00,44.43,44.48,44.42,44.45,78770.0,41.0877,41.1339,41.0784,41.1062,78770.0
2023-03-02 14:05:00,44.45,44.46,44.43,44.44,53807.0,41.1062,41.1154,41.0877,41.0969,53807.0
2023-03-02 14:10:00,44.44,44.46,44.41,44.42,128560.0,41.0969,41.1154,41.0692,41.0784,128560.0
2023-03-02 14:15:00,44.41,44.43,44.39,44.43,62207.0,41.0692,41.0877,41.0507,41.0877,62207.0
2023-03-02 14:20:00,44.44,44.45,44.42,44.44,97985.0,41.0969,41.1062,41.0784,41.0969,97985.0
2023-03-02 14:25:00,44.44,44.48,44.43,44.47,80649.0,41.0969,41.1339,41.0877,41.1247,80649.0
2023-03-02 14:30:00,44.48,44.5,44.45,44.46,102170.0,41.1339,41.1524,41.1062,41.1154,102170.0
2023-03-02 14:35:00,44.46,44.46,44.42,44.44,123403.0,41.1154,41.1154,41.0784,41.0969,123403.0
2023-03-02 14:40:00,44.44,44.46,44.43,44.44,50168.0,41.0969,41.1154,41.0877,41.0969,50168.0
2023-03-02 14:45:00,44.44,44.46,44.43,44.46,91995.0,41.0969,41.1154,41.0877,41.1154,91995.0
2023-03-02 14:50:00,44.46,44.46,44.43,44.44,138170.0,41.1154,41.1154,41.0877,41.0969,138170.0
2023-03-02 14:55:00,44.44,44.45,44.43,44.44,1051284.0,41.0969,41.1062,41.0877,41.0969,1051284.0
2023-03-02 15:00:00,44.45,44.47,44.4,44.43,77436.0,41.1062,41.1247,41.0599,41.0877,77436.0
2023-03-02 15:05:00,44.42,44.43,44.41,44.43,33374.0,41.0784,41.0877,41.0692,41.0877,33374.0
2023-03-02 15:10:00,44.43,44.46,44.42,44.45,57878.0,41.0877,41.1154,41.0784,41.1062,57878.0
2023-03-02 15:15:00,44.45,44.49,44.44,44.45,108776.0,41.1062,41.1432,41.0969,41.1062,108776.0
2023-03-02 15:20:00,44.45,44.47,44.44,44.46,102467.0,41.1062,41.1247,41.0969,41.1154,102467.0
2023-03-02 15:25:00,44.46,44.49,44.45,44.48,53198.0,41.1154,41.1432,41.1062,41.1339,53198.0
2023-03-02 15:30:00,44.48,44.5,44.47,44.5,73036.0,41.1339,41.1524,41.1247,41.1524,73036.0
2023-03-02 15:35:00,44.5,44.56,44.49,44.54,224494.0,41.1524,41.2079,41.1432,41.1894,224494.0
2023-03-02 15:40:00,44.53,44.54,44.51,44.52,98484.0,41.1801,41.1894,41.1617,41.1709,98484.0
2023-03-02 15:45:00,44.51,44.53,44.5,44.53,179621.0,41.1617,41.1801,41.1524,41.1801,179621.0
2023-03-02 15:50:00,44.52,44.53,44.48,44.49,387044.0,41.1709,41.1801,41.1339,41.1432,387044.0
2023-03-02 15:55:00,44.49,44.52,44.48,44.52,502999.0,41.1432,41.1709,41.1339,41.1709,502999.0
2023-03-03 09:30:00,44.75,44.78,44.74,44.76,192451.0,41.3836,41.4113,41.3744,41.3928,192451.0
2023-03-03 09:35:00,44.77,44.78,44.74,44.75,58421.0,41.4021,41.4113,41.3744,41.3836,58421.0
2023-03-03 09:40:00,44.75,44.79,44.74,44.77,63304.0,41.3836,41.4206,41.3744,41.4021,63304.0
2023-03-03 09:45:00,44.76,44.83,44.76,44.82,75350.0,41.3928,41.4576,41.3928,41.4483,75350.0
2023-03-03 09:50:00,44.83,44.85,44.79,44.85,78948.0,41.4576,41.4761,41.4206,41.4761,78948.0
2023-03-03 09:55:00,44.84,44.85,44.81,44.84,33843.0,41.4668,41.4761,41.4391,41.4668,33843.0
2023-03-03 10:00:00,44.82,44.83,44.68,44.75,248704.0,41.4483,41.4576,41.3189,41.3836,248704.0
2023-03-03 10:05:00,44.74,44.74,44.65,44.71,120733.0,41.3744,41.3744,41.2911,41.3466,120733.0
2023-03-03 10:10:00,44.71,44.82,44.69,44.81,63689.0,41.3466,41.4483,41.3281,41.4391,63689.0
2023-03-03 10:15:00,44.81,44.84,44.78,44.79,88069.0,41.4391,41.4668,41.4113,41.4206,88069.0
2023-03-03 10:20:00,44.79,44.86,44.77,44.86,136537.0,41.4206,41.4853,41.4021,41.4853,136537.0
2023-03-03 10:25:00,44.86,44.89,44.82,44.86,159834.0,41.4853,41.5131,41.4483,41.4853,159834.0
2023-03-03 10:30:00,44.87,44.87,44.8,44.8,103480.0,41.4946,41.4946,41.4298,41.4298,103480.0
2023-03-03 10:35:00,44.8,44.83,44.79,44.81,86214.0,41.4298,41.4576,41.4206,41.4391,86214.0
2023-03-03 10:40:00,44.8,44.84,44.8,44.84,92834.0,41.4298,41.4668,41.4298,41.4668,92834.0
2023-03-03 10:45:00,44.84,44.85,44.81,44.81,150044.0,41.4668,41.4761,41.4391,41.4391,150044.0
2023-03-03 10:50:00,44.8,44.81,44.76,44.77,50830.0,41.4298,41.4391,41.3928,41.4021,50830.0
2023-03-03 10:55:00,44.78,44.81,44.77,44.79,66104.0,41.4113,41.4391,41.4021,41.4206,66104.0
2023-03-03 11:00:00,44.79,44.82,44.77,44.78,37741.0,41.4206,41.4483,41.4021,41.4113,37741.0
2023-03-03 11:05:00,44.79,44.81,44.78,44.8,60579.0,41.4206,41.4391,41.4113,41.4298,60579.0
2023-03-03 11:10:00,44.8,44.82,44.76,44.82,56299.0,41.4298,41.4483,41.3928,41.4483,56299.0
2023-03-03 11:15:00,44.82,44.86,44.81,44.85,93276.0,41.4483,41.4853,41.4391,41.4761,93276.0
2023-03-03 11:20:00,44.84,44.86,44.82,44.86,66928.0,41.4668,41.4853,41.4483,41.4853,66928.0
2023-03-03 11:25:00,44.86,44.87,44.84,44.87,159603.0,41.4853,41.4946,41.4668,41.4946,159603.0
2023-03-03 11:30:00,44.88,44.89,44.84,44.85,112564.0,41.5038,41.5131,41.4668,41.4761,112564.0
2023-03-03 11:35:00,44.85,44.9,44.84,44.87,145489.0,41.4761,41.5223,41.4668,41.4946,145489.0
2023-03-03 11:40:00,44.87,44.89,44.85,44.88,65270.0,41.4946,41.5131,41.4761,41.5038,65270.0
2023-03-03 11:45:00,44.89,44.92,44.88,44.9,37134.0,41.5131,41.5408,41.5038,41.5223,37134.0
2023-03-03 11:50:00,44.9,44.94,44.89,44.93,69557.0,41.5223,41.5593,41.5131,41.5501,69557.0
2023-03-03 11:55:00,44.93,44.97,44.92,44.96,107921.0,41.5501,41.5871,41.5408,41.5778,107921.0
2023-03-03 12:00:00,44.96,44.96,44.94,44.95,76346.0,41.5778,41.5778,41.5593,41.5686,76346.0
2023-03-03 12:05:00,44.95,44.97,44.94,44.95,44976.0,41.5686,41.5871,41.5593,41.5686,44976.0
2023-03-03 12:10:00,44.96,44.99,44.95,44.97,66334.0,41.5778,41.6055,41.5686,41.5871,66334.0
2023-03-03 12:15:00,44.97,44.97,44.94,44.96,63751.0,41.5871,41.5871,41.5593,41.5778,63751.0
2023-03-03 12:20:00,44.96,44.98,44.94,44.97,37315.0,41.5778,41.5963,41.5593,41.5871,37315.0
2023-03-03 12:25:00,44.97,44.99,44.95,44.97,89429.0,41.5871,41.6055,41.5686,41.5871,89429.0
2023-03-03 12:30:00,44.98,44.99,44.97,44.98,36073.0,41.5963,41.6055,41.5871,41.5963,36073.0
2023-03-03 12:35:00,44.97,44.98,44.95,44.97,22258.0,41.5871,41.5963,41.5686,41.5871,22258.0
2023-03-03 12:40:00,44.97,45.0,44.96,44.99,42568.0,41.5871,41.6148,41.5778,41.6055,42568.0
2023-03-03 12:45:00,45.0,45.0,44.98,44.99,37349.0,41.6148,41.6148,41.5963,41.6055,37349.0
2023-03-03 12:50:00,45.0,45.02,44.99,45.02,55781.0,41.6148,41.6333,41.6055,41.6333,55781.0
2023-03-03 12:55:00,45.02,45.04,45.02,45.04,50206.0,41.6333,41.6518,41.6333,41.6518,50206.0
2023-03-03 13:00:00,45.04,45.05,45.03,45.04,48825.0,41.6518,41.661,41.6425,41.6518,48825.0
2023-03-03 13:05:00,45.05,45.07,45.04,45.07,120500.0,41.661,41.6795,41.6518,41.6795,120500.0
2023-03-03 13:10:00,45.07,45.07,45.05,45.07,39778.0,41.6795,41.6795,41.661,41.6795,39778.0
2023-03-03 13:15:00,45.06,45.07,45.03,45.04,64482.0,41.6703,41.6795,41.6425,41.6518,64482.0
2023-03-03 13:20:00,45.03,45.04,45.03,45.04,27592.0,41.6425,41.6518,41.6425,41.6518,27592.0
2023-03-03 13:25:00,45.04,45.06,45.03,45.05,66764.0,41.6518,41.6703,41.6425,41.661,66764.0
2023-03-03 13:30:00,45.05,45.06,45.01,45.02,55501.0,41.661,41.6703,41.624,41.6333,55501.0
2023-03-03 13:35:00,45.01,45.03,45.01,45.03,75316.0,41.624,41.6425,41.624,41.6425,75316.0
2023-03-03 13:40:00,45.02,45.04,45.01,45.04,50076.0,41.6333,41.6518,41.624,41.6518,50076.0
2023-03-03 13:45:00,45.04,45.05,45.03,45.05,18956.0,41.6518,41.661,41.6425,41.661,18956.0
2023-03-03 13:50:00,45.05,45.05,45.03,45.04,43295.0,41.661,41.661,41.6425,41.6518,43295.0
2023-03-03 13:55:00,45.05,45.05,45.03,45.05,97985.0,41.661,41.661,41.6425,41.661,97985.0
2023-03-03 14:00:00,45.05,45.05,45.02,45.05,100463.0,41.661,41.661,41.6333,41.661,100463.0
2023-03-03 14:05:00,45.05,45.07,45.04,45.07,56541.0,41.661,41.6795,41.6518,41.6795,56541.0
2023-03-03 14:10:00,45.06,45.11,45.06,45.11,74273.0,41.6703,41.7165,41.6703,41.7165,74273.0
2023-03-03 14:15:00,45.1,45.11,45.08,45.08,155138.0,41.7073,41.7165,41.6888,41.6888,155138.0
2023-03-03 14:20:00,45.08,45.1,45.08,45.1,47391.0,41.6888,41.7073,41.6888,41.7073,47391.0
2023-03-03 14:25:00,45.09,45.11,45.09,45.11,35734.0,41.698,41.7165,41.698,41.7165,35734.0
2023-03-03 14:30:00,45.1,45.13,45.1,45.13,119967.0,41.7073,41.735,41.7073,41.735,119967.0
2023-03-03 14:35:00,45.13,45.13,45.1,45.11,72694.0,41.735,41.735,41.7073,41.7165,72694.0
2023-03-03 14:40:00,45.11,45.13,45.1,45.12,33109.0,41.7165,41.735,41.7073,41.7258,33109.0
2023-03-03 14:45:00,45.11,45.13,45.11,45.13,93610.0,41.7165,41.735,41.7165,41.735,93610.0
2023-03-03 14:50:00,45.12,45.16,45.12,45.14,44534.0,41.7258,41.7628,41.7258,41.7443,44534.0
2023-03-03 14:55:00,45.14,45.16,45.13,45.16,75956.0,41.7443,41.7628,41.735,41.7628,75956.0
2023-03-03 15:00:00,45.16,45.17,45.14,45.17,98919.0,41.7628,41.772,41.7443,41.772,98919.0
2023-03-03 15:05:00,45.17,45.2,45.17,45.2,99022.0,41.772,41.7997,41.772,41.7997,99022.0
2023-03-03 15:10:00,45.19,45.2,45.16,45.17,124900.0,41.7905,41.7997,41.7628,41.772,124900.0
2023-03-03 15:15:00,45.18,45.18,45.14,45.15,43864.0,41.7813,41.7813,41.7443,41.7535,43864.0
2023-03-03 15:20:00,45.14,45.16,45.14,45.14,70907.0,41.7443,41.7628,41.7443,41.7443,70907.0
2023-03-03 15:25:00,45.14,45.15,45.11,45.15,145811.0,41.7443,41.7535,41.7165,41.7535,145811.0
2023-03-03 15:30:00,45.15,45.15,45.12,45.12,105840.0,41.7535,41.7535,41.7258,41.7258,105840.0
2023-03-03 15:35:00,45.12,45.13,45.11,45.13,74205.0,41.7258,41.735,41.7165,41.735,74205.0
2023-03-03 15:40:00,45.12,45.13,45.1,45.1,150045.0,41.7258,41.735,41.7073,41.7073,150045.0
2023-03-03 15:45:00,45.11,45.12,45.09,45.12,227798.0,41.7165,41.7258,41.698,41.7258,227798.0
2023-03-03 15:50:00,45.12,45.13,45.1,45.13,273028.0,41.7258,41.735,41.7073,41.735,273028.0
2023-03-03 15:55:00,45.13,45.17,45.12,45.17,1091282.0,41.735,41.772,41.7258,41.772,1091282.0
2023-03-06 09:30:00,45.08,45.09,45.02,45.06,138861.0,41.6888,41.698,41.6333,41.6703,138861.0
2023-03-06 09:35:00,45.04,45.08,45.03,45.07,74074.0,41.6518,41.6888,41.6425,41.6795,74074.0
2023-03-06 09:40:00,45.07,45.08,45.04,45.07,35516.0,41.6795,41.6888,41.6518,41.6795,35516.0
2023-03-06 09:45:00,45.07,45.08,45.02,45.05,86823.0,41.6795,41.6888,41.6333,41.661,86823.0
2023-03-06 09:50:00,45.06,45.08,45.04,45.08,41233.0,41.6703,41.6888,41.6518,41.6888,41233.0
2023-03-06 09:55:00,45.08,45.1,45.06,45.09,50217.0,41.6888,41.7073,41.6703,41.698,50217.0
2023-03-06 10:00:00,45.09,45.11,45.04,45.1,114878.0,41.698,41.7165,41.6518,41.7073,114878.0
2023-03-06 10:05:00,45.11,45.17,45.1,45.15,165809.0,41.7165,41.772,41.7073,41.7535,165809.0
2023-03-06 10:10:00,45.15,45.17,45.14,45.17,213896.0,41.7535,41.772,41.7443,41.772,213896.0
2023-03-06 10:15:00,45.16,45.2,45.14,45.19,130542.0,41.7628,41.7997,41.7443,41.7905,130542.0
2023-03-06 10:20:00,45.19,45.2,45.15,45.17,79584.0,41.7905,41.7997,41.7535,41.772,79584.0
2023-03-06 10:25:00,45.16,45.17,45.13,45.13,83784.0,41.7628,41.772,41.735,41.735,83784.0
2023-03-06 10:30:00,45.14,45.16,45.13,45.16,41354.0,41.7443,41.7628,41.735,41.7628,41354.0
2023-03-06 10:35:00,45.16,45.17,45.13,45.16,43450.0,41.7628,41.772,41.735,41.7628,43450.0
2023-03-06 10:40:00,45.16,45.19,45.15,45.19,109204.0,41.7628,41.7905,41.7535,41.7905,109204.0
2023-03-06 10:45:00,45.18,45.19,45.14,45.15,179845.0,41.7813,41.7905,41.7443,41.7535,179845.0
2023-03-06 10:50:00,45.15,45.17,45.13,45.14,154703.0,41.7535,41.772,41.735,41.7443,154703.0
2023-03-06 10:55:00,45.13,45.15,45.11,45.12,179914.0,41.735,41.7535,41.7165,41.7258,179914.0
2023-03-06 11:00:00,45.12,45.15,45.1,45.14,65990.0,41.7258,41.7535,41.7073,41.7443,65990.0
2023-03-06 11:05:00,45.15,45.17,45.13,45.16,57475.0,41.7535,41.772,41.735,41.7628,57475.0
2023-03-06 11:10:00,45.15,45.17,45.14,45.17,87657.0,41.7535,41.772,41.7443,41.772,87657.0
2023-03-06 11:15:00,45.16,45.17,45.14,45.16,32548.0,41.7628,41.772,41.7443,41.7628,32548.0
2023-03-06 11:20:00,45.15,45.16,45.11,45.12,102816.0,41.7535,41.7628,41.7165,41.7258,102816.0
2023-03-06 11:25:00,45.13,45.13,45.09,45.1,72804.0,41.735,41.735,41.698,41.7073,72804.0
2023-03-06 11:30:00,45.11,45.12,45.1,45.11,62592.0,41.7165,41.7258,41.7073,41.7165,62592.0
2023-03-06 11:35:00,45.12,45.15,45.11,45.14,89035.0,41.7258,41.7535,41.7165,41.7443,89035.0
2023-03-06 11:40:00,45.14,45.15,45.13,45.15,93041.0,41.7443,41.7535,41.735,41.7535,93041.0
2023-03-06 11:45:00,45.15,45.15,45.12,45.15,154068.0,41.7535,41.7535,41.7258,41.7535,154068.0
2023-03-06 11:50:00,45.14,45.17,45.14,45.17,99014.0,41.7443,41.772,41.7443,41.772,99014.0
2023-03-06 11:55:00,45.17,45.18,45.16,45.18,73386.0,41.772,41.7813,41.7628,41.7813,73386.0
2023-03-06 12:00:00,45.18,45.19,45.17,45.18,68328.0,41.7813,41.7905,41.772,41.7813,68328.0
2023-03-06 12:05:00,45.19,45.19,45.17,45.19,30076.0,41.7905,41.7905,41.772,41.7905,30076.0
2023-03-06 12:10:00,45.19,45.21,45.18,45.21,24181.0,41.7905,41.809,41.7813,41.809,24181.0
2023-03-06 12:15:00,45.21,45.23,45.2,45.22,36588.0,41.809,41.8275,41.7997,41.8182,36588.0
2023-03-06 12:20:00,45.23,45.23,45.18,45.18,22577.0,41.8275,41.8275,41.7813,41.7813,22577.0
2023-03-06 12:25:00,45.19,45.19,45.17,45.18,33681.0,41.7905,41.7905,41.772,41.7813,33681.0
2023-03-06 12:30:00,45.18,45.18,45.16,45.17,57522.0,41.7813,41.7813,41.7628,41.772,57522.0
2023-03-06 12:35:00,45.16,45.17,45.14,45.15,37559.0,41.7628,41.772,41.7443,41.7535,37559.0
2023-03-06 12:40:00,45.15,45.17,45.14,45.15,28198.0,41.7535,41.772,41.7443,41.7535,28198.0
2023-03-06 12:45:00,45.15,45.15,45.1,45.11,37169.0,41.7535,41.7535,41.7073,41.7165,37169.0
2023-03-06 12:50:00,45.11,45.12,45.1,45.11,28855.0,41.7165,41.7258,41.7073,41.7165,28855.0
2023-03-06 12:55:00,45.11,45.13,45.1,45.13,28668.0,41.7165,41.735,41.7073,41.735,28668.0
2023-03-06 13:00:00,45.13,45.14,45.11,45.12,34696.0,41.735,41.7443,41.7165,41.7258,34696.0
2023-03-06 13:05:00,45.13,45.13,45.07,45.08,33681.0,41.735,41.735,41.6795,41.6888,33681.0
2023-03-06 13:10:00,45.09,45.1,45.07,45.09,31449.0,41.698,41.7073,41.6795,41.698,31449.0
2023-03-06 13:15:00,45.09,45.11,45.08,45.11,40393.0,41.698,41.7165,41.6888,41.7165,40393.0
2023-03-06 13:20:00,45.11,45.12,45.09,45.11,40290.0,41.7165,41.7258,41.698,41.7165,40290.0
2023-03-06 13:25:00,45.1,45.12,45.08,45.11,25299.0,41.7073,41.7258,41.6888,41.7165,25299.0
2023-03-06 13:30:00,45.1,45.11,45.09,45.1,41313.0,41.7073,41.7165,41.698,41.7073,41313.0
2023-03-06 13:35:00,45.09,45.1,45.06,45.06,20002.0,41.698,41.7073,41.6703,41.6703,20002.0
2023-03-06 13:40:00,45.07,45.08,45.05,45.07,47912.0,41.6795,41.6888,41.661,41.6795,47912.0
2023-03-06 13:45:00,45.06,45.07,45.04,45.05,58100.0,41.6703,41.6795,41.6518,41.661,58100.0
2023-03-06 13:50:00,45.05,45.05,45.03,45.04,101059.0,41.661,41.661,41.6425,41.6518,101059.0
2023-03-06 13:55:00,45.03,45.04,45.01,45.02,70077.0,41.6425,41.6518,41.624,41.6333,70077.0
2023-03-06 14:00:00,45.02,45.04,45.01,45.04,47303.0,41.6333,41.6518,41.624,41.6518,47303.0
2023-03-06 14:05:00,45.04,45.06,45.03,45.05,53105.0,41.6518,41.6703,41.6425,41.661,53105.0
2023-03-06 14:10:00,45.05,45.06,45.03,45.05,41705.0,41.661,41.6703,41.6425,41.661,41705.0
2023-03-06 14:15:00,45.05,45.06,45.01,45.02,98075.0,41.661,41.6703,41.624,41.6333,98075.0
2023-03-06 14:20:00,45.01,45.03,45.01,45.02,119630.0,41.624,41.6425,41.624,41.6333,119630.0
2023-03-06 14:25:00,45.02,45.03,45.0,45.03,79451.0,41.6333,41.6425,41.6148,41.6425,79451.0
2023-03-06 14:30:00,45.03,45.06,45.02,45.03,63114.0,41.6425,41.6703,41.6333,41.6425,63114.0
2023-03-06 14:35:00,45.03,45.04,45.02,45.03,24870.0,41.6425,41.6518,41.6333,41.6425,24870.0
2023-03-06 14:40:00,45.04,45.05,45.03,45.04,26183.0,41.6518,41.661,41.6425,41.6518,26183.0
2023-03-06 14:45:00,45.05,45.05,45.02,45.03,144271.0,41.661,41.661,41.6333,41.6425,144271.0
2023-03-06 14:50:00,45.03,45.04,45.02,45.04,89554.0,41.6425,41.6518,41.6333,41.6518,89554.0
2023-03-06 14:55:00,45.04,45.05,45.01,45.02,74286.0,41.6518,41.661,41.624,41.6333,74286.0
2023-03-06 15:00:00,45.02,45.03,45.01,45.02,74755.0,41.6333,41.6425,41.624,41.6333,74755.0
2023-03-06 15:05:00,45.02,45.03,45.0,45.03,109592.0,41.6333,41.6425,41.6148,41.6425,109592.0
2023-03-06 15:10:00,45.02,45.04,45.0,45.01,177654.0,41.6333,41.6518,41.6148,41.624,177654.0
2023-03-06 15:15:00,45.01,45.02,45.0,45.02,104396.0,41.624,41.6333,41.6148,41.6333,104396.0
2023-03-06 15:20:00,45.01,45.02,44.99,45.0,187782.0,41.624,41.6333,41.6055,41.6148,187782.0
2023-03-06 15:25:00,45.0,45.01,44.99,45.0,75414.0,41.6148,41.624,41.6055,41.6148,75414.0
2023-03-06 15:30:00,45.01,45.02,44.98,45.01,104275.0,41.624,41.6333,41.5963,41.624,104275.0
2023-03-06 15:35:00,45.01,45.03,45.0,45.03,166162.0,41.624,41.6425,41.6148,41.6425,166162.0
2023-03-06 15:40:00,45.02,45.03,45.01,45.02,105981.0,41.6333,41.6425,41.624,41.6333,105981.0
2023-03-06 15:45:00,45.03,45.04,45.02,45.04,217430.0,41.6425,41.6518,41.6333,41.6518,217430.0
2023-03-06 15:50:00,45.04,45.05,45.03,45.04,317524.0,41.6518,41.661,41.6425,41.6518,317524.0
2023-03-06 15:55:00,45.04,45.06,45.03,45.06,695851.0,41.6518,41.6703,41.6425,41.6703,695851.0
2023-03-07 09:30:00,44.95,44.98,44.94,44.96,279652.0,41.5686,41.5963,41.5593,41.5778,279652.0
2023-03-07 09:35:00,44.96,44.97,44.93,44.94,80691.0,41.5778,41.5871,41.5501,41.5593,80691.0
2023-03-07 09:40:00,44.94,44.95,44.89,44.89,128947.0,41.5593,41.5686,41.5131,41.5131,128947.0
2023-03-07 09:45:00,44.89,44.93,44.88,44.93,37631.0,41.5131,41.5501,41.5038,41.5501,37631.0
2023-03-07 09:50:00,44.92,44.95,44.92,44.95,59736.0,41.5408,41.5686,41.5408,41.5686,59736.0
2023-03-07 09:55:00,44.94,44.95,44.92,44.93,38554.0,41.5593,41.5686,41.5408,41.5501,38554.0
2023-03-07 10:00:00,44.92,44.92,44.57,44.57,298592.0,41.5408,41.5408,41.2171,41.2171,298592.0
2023-03-07 10:05:00,44.57,44.62,44.5,44.52,132168.0,41.2171,41.2634,41.1524,41.1709,132168.0
2023-03-07 10:10:00,44.52,44.59,44.47,44.57,204878.0,41.1709,41.2356,41.1247,41.2171,204878.0
2023-03-07 10:15:00,44.56,44.58,44.49,44.52,66311.0,41.2079,41.2264,41.1432,41.1709,66311.0
2023-03-07 10:20:00,44.53,44.68,44.52,44.63,84638.0,41.1801,41.3189,41.1709,41.2726,84638.0
2023-03-07 10:25:00,44.63,44.64,44.56,44.59,127566.0,41.2726,41.2819,41.2079,41.2356,127566.0
2023-03-07 10:30:00,44.59,44.71,44.56,44.67,65804.0,41.2356,41.3466,41.2079,41.3096,65804.0
2023-03-07 10:35:00,44.67,44.72,44.62,44.64,59995.0,41.3096,41.3559,41.2634,41.2819,59995.0
2023-03-07 10:40:00,44.64,44.65,44.53,44.54,47706.0,41.2819,41.2911,41.1801,41.1894,47706.0
2023-03-07 10:45:00,44.54,44.65,44.53,44.61,137533.0,41.1894,41.2911,41.1801,41.2541,137533.0
2023-03-07 10:50:00,44.62,44.63,44.47,44.5,125583.0,41.2634,41.2726,41.1247,41.1524,125583.0
2023-03-07 10:55:00,44.51,44.52,44.46,44.47,65381.0,41.1617,41.1709,41.1154,41.1247,65381.0
2023-03-07 11:00:00,44.47,44.56,44.46,44.53,100430.0,41.1247,41.2079,41.1154,41.1801,100430.0
2023-03-07 11:05:00,44.54,44.56,44.5,44.51,109842.0,41.1894,41.2079,41.1524,41.1617,109842.0
2023-03-07 11:10:00,44.52,44.56,44.5,44.5,407636.0,41.1709,41.2079,41.1524,41.1524,407636.0
2023-03-07 11:15:00,44.49,44.51,44.47,44.49,69011.0,41.1432,41.1617,41.1247,41.1432,69011.0
2023-03-07 11:20:00,44.49,44.49,44.44,44.45,55208.0,41.1432,41.1432,41.0969,41.1062,55208.0
2023-03-07 11:25:00,44.45,44.47,44.41,44.41,67315.0,41.1062,41.1247,41.0692,41.0692,67315.0
2023-03-07 11:30:00,44.41,44.45,44.38,44.4,181246.0,41.0692,41.1062,41.0414,41.0599,181246.0
2023-03-07 11:35:00,44.4,44.46,44.39,44.46,101793.0,41.0599,41.1154,41.0507,41.1154,101793.0
2023-03-07 11:40:00,44.46,44.48,44.39,44.48,214067.0,41.1154,41.1339,41.0507,41.1339,214067.0
2023-03-07 11:45:00,44.48,44.5,44.46,44.48,70730.0,41.1339,41.1524,41.1154,41.1339,70730.0
2023-03-07 11:50:00,44.48,44.49,44.43,44.44,234955.0,41.1339,41.1432,41.0877,41.0969,234955.0
2023-03-07 11:55:00,44.44,44.44,44.39,44.41,128867.0,41.0969,41.0969,41.0507,41.0692,128867.0
2023-03-07 12:00:00,44.4,44.43,44.39,44.4,111697.0,41.0599,41.0877,41.0507,41.0599,111697.0
2023-03-07 12:05:00,44.4,44.41,44.38,44.41,85172.0,41.0599,41.0692,41.0414,41.0692,85172.0
2023-03-07 12:10:00,44.41,44.45,44.41,44.41,71391.0,41.0692,41.1062,41.0692,41.0692,71391.0
2023-03-07 12:15:00,44.41,44.46,44.4,44.46,95224.0,41.0692,41.1154,41.0599,41.1154,95224.0
2023-03-07 12:20:00,44.46,44.56,44.46,44.49,255436.0,41.1154,41.2079,41.1154,41.1432,255436.0
2023-03-07 12:25:00,44.49,44.56,44.49,44.5,125868.0,41.1432,41.2079,41.1432,41.1524,125868.0
2023-03-07 12:30:00,44.5,44.51,44.48,44.49,84687.0,41.1524,41.1617,41.1339,41.1432,84687.0
2023-03-07 12:35:00,44.5,44.51,44.44,44.48,56207.0,41.1524,41.1617,41.0969,41.1339,56207.0
2023-03-07 12:40:00,44.48,44.48,44.42,44.46,108816.0,41.1339,41.1339,41.0784,41.1154,108816.0
2023-03-07 12:45:00,44.46,44.48,44.44,44.47,96678.0,41.1154,41.1339,41.0969,41.1247,96678.0
2023-03-07 12:50:00,44.47,44.48,44.41,44.41,58176.0,41.1247,41.1339,41.0692,41.0692,58176.0
2023-03-07 12:55:00,44.41,44.44,44.4,44.41,116250.0,41.0692,41.0969,41.0599,41.0692,116250.0
2023-03-07 13:00:00,44.41,44.44,44.39,44.39,96139.0,41.0692,41.0969,41.0507,41.0507,96139.0
2023-03-07 13:05:00,44.39,44.4,44.37,44.38,106416.0,41.0507,41.0599,41.0322,41.0414,106416.0
2023-03-07 13:10:00,44.38,44.4,44.35,44.36,113416.0,41.0414,41.0599,41.0137,41.0229,113416.0
2023-03-07 13:15:00,44.36,44.37,44.34,44.36,39014.0,41.0229,41.0322,41.0044,41.0229,39014.0
2023-03-07 13:20:00,44.36,44.36,44.32,44.34,50373.0,41.0229,41.0229,40.9859,41.0044,50373.0
2023-03-07 13:25:00,44.33,44.35,44.32,44.34,112775.0,40.9952,41.0137,40.9859,41.0044,112775.0
2023-03-07 13:30:00,44.34,44.37,44.3,44.31,81234.0,41.0044,41.0322,40.9675,40.9767,81234.0
2023-03-07 13:35:00,44.31,44.32,44.28,44.3,88174.0,40.9767,40.9859,40.949,40.9675,88174.0
2023-03-07 13:40:00,44.3,44.31,44.26,44.27,77950.0,40.9675,40.9767,40.9305,40.9397,77950.0
2023-03-07 13:45:00,44.27,44.27,44.23,44.24,71292.0,40.9397,40.9397,40.9027,40.912,71292.0
2023-03-07 13:50:00,44.23,44.26,44.22,44.24,91423.0,40.9027,40.9305,40.8935,40.912,91423.0
2023-03-07 13:55:00,44.23,44.26,44.22,44.25,111173.0,40.9027,40.9305,40.8935,40.9212,111173.0
2023-03-07 14:00:00,44.25,44.29,44.24,44.26,106817.0,40.9212,40.9582,40.912,40.9305,106817.0
2023-03-07 14:05:00,44.25,44.28,44.25,44.27,101358.0,40.9212,40.949,40.9212,40.9397,101358.0
2023-03-07 14:10:00,44.27,44.28,44.25,44.27,62381.0,40.9397,40.949,40.9212,40.9397,62381.0
2023-03-07 14:15:00,44.27,44.28,44.24,44.27,101153.0,40.9397,40.949,40.912,40.9397,101153.0
2023-03-07 14:20:00,44.27,44.28,44.21,44.22,67655.0,40.9397,40.949,40.8842,40.8935,67655.0
2023-03-07 14:25:00,44.22,44.24,44.21,44.23,58867.0,40.8935,40.912,40.8842,40.9027,58867.0
2023-03-07 14:30:00,44.23,44.24,44.21,44.23,41607.0,40.9027,40.912,40.8842,40.9027,41607.0
2023-03-07 14:35:00,44.22,44.23,44.21,44.22,80280.0,40.8935,40.9027,40.8842,40.8935,80280.0
2023-03-07 14:40:00,44.22,44.23,44.2,44.21,167598.0,40.8935,40.9027,40.875,40.8842,167598.0
2023-03-07 14:45:00,44.2,44.23,44.19,44.21,172300.0,40.875,40.9027,40.8657,40.8842,172300.0
2023-03-07 14:50:00,44.2,44.21,44.19,44.2,86509.0,40.875,40.8842,40.8657,40.875,86509.0
2023-03-07 14:55:00,44.2,44.21,44.18,44.2,66833.0,40.875,40.8842,40.8565,40.875,66833.0
2023-03-07 15:00:00,44.21,44.24,44.2,44.23,135689.0,40.8842,40.912,40.875,40.9027,135689.0
2023-03-07 15:05:00,44.23,44.26,44.22,44.23,124561.0,40.9027,40.9305,40.8935,40.9027,124561.0
2023-03-07 15:10:00,44.23,44.27,44.23,44.26,91480.0,40.9027,40.9397,40.9027,40.9305,91480.0
2023-03-07 15:15:00,44.26,44.29,44.25,44.29,99302.0,40.9305,40.9582,40.9212,40.9582,99302.0
2023-03-07 15:20:00,44.29,44.29,44.26,44.27,76098.0,40.9582,40.9582,40.9305,40.9397,76098.0
2023-03-07 15:25:00,44.27,44.27,44.23,44.25,156067.0,40.9397,40.9397,40.9027,40.9212,156067.0
2023-03-07 15:30:00,44.25,44.29,44.24,44.29,147658.0,40.9212,40.9582,40.912,40.9582,147658.0
2023-03-07 15:35:00,44.29,44.31,44.27,44.29,154504.0,40.9582,40.9767,40.9397,40.9582,154504.0
2023-03-07 15:40:00,44.3,44.31,44.27,44.27,185925.0,40.9675,40.9767,40.9397,40.9397,185925.0
2023-03-07 15:45:00,44.27,44.28,44.25,44.25,157035.0,40.9397,40.949,40.9212,40.9212,157035.0
2023-03-07 15:50:00,44.25,44.26,44.23,44.24,307728.0,40.9212,40.9305,40.9027,40.912,307728.0
2023-03-07 15:55:00,44.24,44.25,44.23,44.25,254461.0,40.912,40.9212,40.9027,40.9212,254461.0
2023-03-08 09:30:00,44.38,44.48,44.38,44.41,280933.0,41.0414,41.1339,41.0414,41.0692,280933.0
2023-03-08 09:35:00,44.41,44.43,44.37,44.39,102493.0,41.0692,41.0877,41.0322,41.0507,102493.0
2023-03-08 09:40:00,44.4,44.44,44.38,44.39,115972.0,41.0599,41.0969,41.0414,41.0507,115972.0
2023-03-08 09:45:00,44.39,44.45,44.38,44.43,80756.0,41.0507,41.1062,41.0414,41.0877,80756.0
2023-03-08 09:50:00,44.44,44.46,44.43,44.44,120451.0,41.0969,41.1154,41.0877,41.0969,120451.0
2023-03-08 09:55:00,44.45,44.48,44.44,44.46,136166.0,41.1062,41.1339,41.0969,41.1154,136166.0
2023-03-08 10:00:00,44.45,44.46,44.28,44.42,332813.0,41.1062,41.1154,40.949,41.0784,332813.0
2023-03-08 10:05:00,44.41,44.45,44.38,44.44,100936.0,41.0692,41.1062,41.0414,41.0969,100936.0
2023-03-08 10:10:00,44.43,44.49,44.41,44.42,207161.0,41.0877,41.1432,41.0692,41.0784,207161.0
2023-03-08 10:15:00,44.41,44.42,44.36,44.37,110505.0,41.0692,41.0784,41.0229,41.0322,110505.0
2023-03-08 10:20:00,44.37,44.53,44.33,44.52,308011.0,41.0322,41.1801,40.9952,41.1709,308011.0
2023-03-08 10:25:00,44.5,44.54,44.46,44.48,61032.0,41.1524,41.1894,41.1154,41.1339,61032.0
2023-03-08 10:30:00,44.48,44.62,44.46,44.61,156256.0,41.1339,41.2634,41.1154,41.2541,156256.0
2023-03-08 10:35:00,44.6,44.62,44.53,44.53,88201.0,41.2449,41.2634,41.1801,41.1801,88201.0
2023-03-08 10:40:00,44.53,44.54,44.5,44.51,41673.0,41.1801,41.1894,41.1524,41.1617,41673.0
2023-03-08 10:45:00,44.51,44.51,44.45,44.46,76764.0,41.1617,41.1617,41.1062,41.1154,76764.0
2023-03-08 10:50:00,44.45,44.49,44.43,44.46,50646.0,41.1062,41.1432,41.0877,41.1154,50646.0
2023-03-08 10:55:00,44.46,44.47,44.43,44.46,123725.0,41.1154,41.1247,41.0877,41.1154,123725.0
2023-03-08 11:00:00,44.46,44.49,44.45,44.47,62127.0,41.1154,41.1432,41.1062,41.1247,62127.0
2023-03-08 11:05:00,44.47,44.53,44.46,44.52,37240.0,41.1247,41.1801,41.1154,41.1709,37240.0
2023-03-08 11:10:00,44.53,44.54,44.48,44.49,77177.0,41.1801,41.1894,41.1339,41.1432,77177.0
2023-03-08 11:15:00,44.5,44.52,44.49,44.51,126007.0,41.1524,41.1709,41.1432,41.1617,126007.0
2023-03-08 11:20:00,44.51,44.52,44.49,44.51,158350.0,41.1617,41.1709,41.1432,41.1617,158350.0
2023-03-08 11:25:00,44.51,44.52,44.47,44.49,104086.0,41.1617,41.1709,41.1247,41.1432,104086.0
2023-03-08 11:30:00,44.49,44.5,44.42,44.43,80424.0,41.1432,41.1524,41.0784,41.0877,80424.0
2023-03-08 11:35:00,44.42,44.47,44.41,44.47,71330.0,41.0784,41.1247,41.0692,41.1247,71330.0
2023-03-08 11:40:00,44.46,44.5,44.46,44.47,56501.0,41.1154,41.1524,41.1154,41.1247,56501.0
2023-03-08 11:45:00,44.48,44.54,44.47,44.53,73636.0,41.1339,41.1894,41.1247,41.1801,73636.0
2023-03-08 11:50:00,44.53,44.54,44.51,44.52,77180.0,41.1801,41.1894,41.1617,41.1709,77180.0
2023-03-08 11:55:00,44.51,44.51,44.47,44.49,66187.0,41.1617,41.1617,41.1247,41.1432,66187.0
2023-03-08 12:00:00,44.49,44.51,44.47,44.48,88312.0,41.1432,41.1617,41.1247,41.1339,88312.0
2023-03-08 12:05:00,44.48,44.49,44.43,44.43,557895.0,41.1339,41.1432,41.0877,41.0877,557895.0
2023-03-08 12:10:00,44.43,44.45,44.41,44.43,127789.0,41.0877,41.1062,41.0692,41.0877,127789.0
2023-03-08 12:15:00,44.43,44.45,44.41,44.44,57427.0,41.0877,41.1062,41.0692,41.0969,57427.0
2023-03-08 12:20:00,44.44,44.45,44.43,44.45,68984.0,41.0969,41.1062,41.0877,41.1062,68984.0
2023-03-08 12:25:00,44.44,44.45,44.41,44.41,54073.0,41.0969,41.1062,41.0692,41.0692,54073.0
2023-03-08 12:30:00,44.42,44.42,44.36,44.41,103389.0,41.0784,41.0784,41.0229,41.0692,103389.0
2023-03-08 12:35:00,44.4,44.45,44.4,44.44,24372.0,41.0599,41.1062,41.0599,41.0969,24372.0
2023-03-08 12:40:00,44.44,44.46,44.43,44.45,44931.0,41.0969,41.1154,41.0877,41.1062,44931.0
2023-03-08 12:45:00,44.45,44.46,44.41,44.42,39057.0,41.1062,41.1154,41.0692,41.0784,39057.0
2023-03-08 12:50:00,44.42,44.43,44.4,44.41,79710.0,41.0784,41.0877,41.0599,41.0692,79710.0
2023-03-08 12:55:00,44.4,44.4,44.37,44.38,49715.0,41.0599,41.0599,41.0322,41.0414,49715.0
2023-03-08 13:00:00,44.39,44.41,44.34,44.38,193980.0,41.0507,41.0692,41.0044,41.0414,193980.0
2023-03-08 13:05:00,44.37,44.4,44.36,44.37,66398.0,41.0322,41.0599,41.0229,41.0322,66398.0
2023-03-08 13:10:00,44.38,44.39,44.35,44.37,91157.0,41.0414,41.0507,41.0137,41.0322,91157.0
2023-03-08 13:15:00,44.36,44.38,44.33,44.36,65908.0,41.0229,41.0414,40.9952,41.0229,65908.0
2023-03-08 13:20:00,44.36,44.38,44.34,44.38,37737.0,41.0229,41.0414,41.0044,41.0414,37737.0
2023-03-08 13:25:00,44.38,44.38,44.33,44.34,121551.0,41.0414,41.0414,40.9952,41.0044,121551.0
2023-03-08 13:30:00,44.34,44.35,44.31,44.34,44504.0,41.0044,41.0137,40.9767,41.0044,44504.0
2023-03-08 13:35:00,44.34,44.34,44.32,44.32,33231.0,41.0044,41.0044,40.9859,40.9859,33231.0
2023-03-08 13:40:00,44.32,44.34,44.31,44.32,207199.0,40.9859,41.0044,40.9767,40.9859,207199.0
2023-03-08 13:45:00,44.32,44.33,44.3,44.3,65463.0,40.9859,40.9952,40.9675,40.9675,65463.0
2023-03-08 13:50:00,44.31,44.34,44.29,44.34,121699.0,40.9767,41.0044,40.9582,41.0044,121699.0
2023-03-08 13:55:00,44.34,44.35,44.31,44.33,66280.0,41.0044,41.0137,40.9767,40.9952,66280.0
2023-03-08 14:00:00,44.32,44.35,44.32,44.33,59746.0,40.9859,41.0137,40.9859,40.9952,59746.0
2023-03-08 14:05:00,44.34,44.35,44.31,44.34,92236.0,41.0044,41.0137,40.9767,41.0044,92236.0
2023-03-08 14:10:00,44.35,44.37,44.34,44.34,39926.0,41.0137,41.0322,41.0044,41.0044,39926.0
2023-03-08 14:15:00,44.34,44.36,44.33,44.34,169718.0,41.0044,41.0229,40.9952,41.0044,169718.0
2023-03-08 14:20:00,44.34,44.36,44.34,44.35,66117.0,41.0044,41.0229,41.0044,41.0137,66117.0
2023-03-08 14:25:00,44.34,44.39,44.34,44.39,79577.0,41.0044,41.0507,41.0044,41.0507,79577.0
2023-03-08 14:30:00,44.39,44.39,44.36,44.37,137962.0,41.0507,41.0507,41.0229,41.0322,137962.0
2023-03-08 14:35:00,44.37,44.39,44.36,44.37,79043.0,41.0322,41.0507,41.0229,41.0322,79043.0
2023-03-08 14:40:00,44.38,44.39,44.36,44.36,68856.0,41.0414,41.0507,41.0229,41.0229,68856.0
2023-03-08 14:45:00,44.37,44.38,44.36,44.37,50651.0,41.0322,41.0414,41.0229,41.0322,50651.0
2023-03-08 14:50:00,44.37,44.37,44.34,44.37,63398.0,41.0322,41.0322,41.0044,41.0322,63398.0
2023-03-08 14:55:00,44.36,44.37,44.35,44.36,39942.0,41.0229,41.0322,41.0137,41.0229,39942.0
2023-03-08 15:00:00,44.36,44.37,44.34,44.36,79132.0,41.0229,41.0322,41.0044,41.0229,79132.0
2023-03-08 15:05:00,44.35,44.35,44.33,44.34,105751.0,41.0137,41.0137,40.9952,41.0044,105751.0
2023-03-08 15:10:00,44.34,44.35,44.33,44.34,101744.0,41.0044,41.0137,40.9952,41.0044,101744.0
2023-03-08 15:15:00,44.34,44.35,44.33,44.34,176041.0,41.0044,41.0137,40.9952,41.0044,176041.0
2023-03-08 15:20:00,44.34,44.35,44.33,44.33,139333.0,41.0044,41.0137,40.9952,40.9952,139333.0
2023-03-08 15:25:00,44.34,44.34,44.32,44.33,110693.0,41.0044,41.0044,40.9859,40.9952,110693.0
2023-03-08 15:30:00,44.34,44.36,44.33,44.36,51955.0,41.0044,41.0229,40.9952,41.0229,51955.0
2023-03-08 15:35:00,44.36,44.41,44.35,44.4,112286.0,41.0229,41.0692,41.0137,41.0599,112286.0
2023-03-08 15:40:00,44.39,44.45,44.39,44.45,159287.0,41.0507,41.1062,41.0507,41.1062,159287.0
2023-03-08 15:45:00,44.44,44.47,44.44,44.45,168581.0,41.0969,41.1247,41.0969,41.1062,168581.0
2023-03-08 15:50:00,44.44,44.46,44.43,44.46,121692.0,41.0969,41.1154,41.0877,41.1154,121692.0
2023-03-08 15:55:00,44.46,44.47,44.44,44.47,452577.0,41.1154,41.1247,41.0969,41.1247,452577.0
2023-03-09 09:30:00,44.53,44.55,44.47,44.55,163443.0,41.1801,41.1986,41.1247,41.1986,163443.0
2023-03-09 09:35:00,44.55,44.57,44.52,44.56,115178.0,41.1986,41.2171,41.1709,41.2079,115178.0
2023-03-09 09:40:00,44.56,44.58,44.52,44.57,52037.0,41.2079,41.2264,41.1709,41.2171,52037.0
2023-03-09 09:45:00,44.57,44.65,44.56,44.64,90195.0,41.2171,41.2911,41.2079,41.2819,90195.0
2023-03-09 09:50:00,44.64,44.66,44.6,44.61,126983.0,41.2819,41.3004,41.2449,41.2541,126983.0
2023-03-09 09:55:00,44.61,44.63,44.59,44.61,33746.0,41.2541,41.2726,41.2356,41.2541,33746.0
2023-03-09 10:00:00,44.62,44.65,44.59,44.65,115176.0,41.2634,41.2911,41.2356,41.2911,115176.0
2023-03-09 10:05:00,44.65,44.67,44.62,44.66,107150.0,41.2911,41.3096,41.2634,41.3004,107150.0
2023-03-09 10:10:00,44.66,44.67,44.58,44.59,58515.0,41.3004,41.3096,41.2264,41.2356,58515.0
2023-03-09 10:15:00,44.58,44.61,44.5,44.54,48280.0,41.2264,41.2541,41.1524,41.1894,48280.0
2023-03-09 10:20:00,44.54,44.57,44.51,44.52,93936.0,41.1894,41.2171,41.1617,41.1709,93936.0
2023-03-09 10:25:00,44.52,44.55,44.5,44.54,57007.0,41.1709,41.1986,41.1524,41.1894,57007.0
2023-03-09 10:30:00,44.55,44.62,44.54,44.61,58833.0,41.1986,41.2634,41.1894,41.2541,58833.0
2023-03-09 10:35:00,44.61,44.64,44.6,44.61,95859.0,41.2541,41.2819,41.2449,41.2541,95859.0
2023-03-09 10:40:00,44.61,44.63,44.59,44.6,43244.0,41.2541,41.2726,41.2356,41.2449,43244.0
2023-03-09 10:45:00,44.6,44.63,44.58,44.6,51096.0,41.2449,41.2726,41.2264,41.2449,51096.0
2023-03-09 10:50:00,44.6,44.6,44.57,44.58,78739.0,41.2449,41.2449,41.2171,41.2264,78739.0
2023-03-09 10:55:00,44.58,44.58,44.52,44.52,58223.0,41.2264,41.2264,41.1709,41.1709,58223.0
2023-03-09 11:00:00,44.52,44.53,44.48,44.5,72229.0,41.1709,41.1801,41.1339,41.1524,72229.0
2023-03-09 11:05:00,44.5,44.51,44.47,44.5,47812.0,41.1524,41.1617,41.1247,41.1524,47812.0
2023-03-09 11:10:00,44.49,44.52,44.48,44.51,54643.0,41.1432,41.1709,41.1339,41.1617,54643.0
2023-03-09 11:15:00,44.51,44.54,44.51,44.52,79288.0,41.1617,41.1894,41.1617,41.1709,79288.0
2023-03-09 11:20:00,44.51,44.56,44.5,44.55,54136.0,41.1617,41.2079,41.1524,41.1986,54136.0
2023-03-09 11:25:00,44.55,44.55,44.51,44.52,67483.0,41.1986,41.1986,41.1617,41.1709,67483.0
2023-03-09 11:30:00,44.52,44.55,44.5,44.52,79175.0,41.1709,41.1986,41.1524,41.1709,79175.0
2023-03-09 11:35:00,44.52,44.54,44.5,44.51,34002.0,41.1709,41.1894,41.1524,41.1617,34002.0
2023-03-09 11:40:00,44.51,44.52,44.5,44.52,67396.0,41.1617,41.1709,41.1524,41.1709,67396.0
2023-03-09 11:45:00,44.52,44.54,44.5,44.52,164451.0,41.1709,41.1894,41.1524,41.1709,164451.0
2023-03-09 11:50:00,44.52,44.53,44.49,44.51,307971.0,41.1709,41.1801,41.1432,41.1617,307971.0
2023-03-09 11:55:00,44.51,44.51,44.47,44.48,61023.0,41.1617,41.1617,41.1247,41.1339,61023.0
2023-03-09 12:00:00,44.48,44.49,44.41,44.44,79194.0,41.1339,41.1432,41.0692,41.0969,79194.0
2023-03-09 12:05:00,44.43,44.46,44.42,44.46,32283.0,41.0877,41.1154,41.0784,41.1154,32283.0
2023-03-09 12:10:00,44.46,44.47,44.44,44.45,45956.0,41.1154,41.1247,41.0969,41.1062,45956.0
2023-03-09 12:15:00,44.44,44.47,44.42,44.45,54115.0,41.0969,41.1247,41.0784,41.1062,54115.0
2023-03-09 12:20:00,44.46,44.49,44.44,44.48,19465.0,41.1154,41.1432,41.0969,41.1339,19465.0
2023-03-09 12:25:00,44.47,44.5,44.47,44.5,173543.0,41.1247,41.1524,41.1247,41.1524,173543.0
2023-03-09 12:30:00,44.5,44.51,44.49,44.5,44169.0,41.1524,41.1617,41.1432,41.1524,44169.0
2023-03-09 12:35:00,44.5,44.5,44.44,44.46,101422.0,41.1524,41.1524,41.0969,41.1154,101422.0
2023-03-09 12:40:00,44.46,44.48,44.43,44.44,50791.0,41.1154,41.1339,41.0877,41.0969,50791.0
2023-03-09 12:45:00,44.44,44.45,44.4,44.41,64669.0,41.0969,41.1062,41.0599,41.0692,64669.0
2023-03-09 12:50:00,44.41,44.44,44.41,44.43,29627.0,41.0692,41.0969,41.0692,41.0877,29627.0
2023-03-09 12:55:00,44.43,44.44,44.41,44.43,35220.0,41.0877,41.0969,41.0692,41.0877,35220.0
2023-03-09 13:00:00,44.42,44.47,44.39,44.46,202091.0,41.0784,41.1247,41.0507,41.1154,202091.0
2023-03-09 13:05:00,44.45,44.46,44.43,44.44,62876.0,41.1062,41.1154,41.0877,41.0969,62876.0
2023-03-09 13:10:00,44.44,44.44,44.4,44.41,34836.0,41.0969,41.0969,41.0599,41.0692,34836.0
2023-03-09 13:15:00,44.41,44.42,44.38,44.39,44144.0,41.0692,41.0784,41.0414,41.0507,44144.0
2023-03-09 13:20:00,44.38,44.41,44.36,44.36,25884.0,41.0414,41.0692,41.0229,41.0229,25884.0
2023-03-09 13:25:00,44.36,44.36,44.33,44.35,39261.0,41.0229,41.0229,40.9952,41.0137,39261.0
2023-03-09 13:30:00,44.34,44.36,44.31,44.32,24283.0,41.0044,41.0229,40.9767,40.9859,24283.0
2023-03-09 13:35:00,44.31,44.34,44.31,44.31,31406.0,40.9767,41.0044,40.9767,40.9767,31406.0
2023-03-09 13:40:00,44.31,44.37,44.31,44.36,47031.0,40.9767,41.0322,40.9767,41.0229,47031.0
2023-03-09 13:45:00,44.35,44.36,44.28,44.3,104904.0,41.0137,41.0229,40.949,40.9675,104904.0
2023-03-09 13:50:00,44.3,44.33,44.28,44.32,37557.0,40.9675,40.9952,40.949,40.9859,37557.0
2023-03-09 13:55:00,44.32,44.34,44.31,44.33,27512.0,40.9859,41.0044,40.9767,40.9952,27512.0
2023-03-09 14:00:00,44.33,44.34,44.26,44.27,100230.0,40.9952,41.0044,40.9305,40.9397,100230.0
2023-03-09 14:05:00,44.26,44.31,44.26,44.3,53319.0,40.9305,40.9767,40.9305,40.9675,53319.0
2023-03-09 14:10:00,44.3,44.31,44.27,44.3,114699.0,40.9675,40.9767,40.9397,40.9675,114699.0
2023-03-09 14:15:00,44.3,44.32,44.28,44.3,79108.0,40.9675,40.9859,40.949,40.9675,79108.0
2023-03-09 14:20:00,44.3,44.33,44.28,44.33,81473.0,40.9675,40.9952,40.949,40.9952,81473.0
2023-03-09 14:25:00,44.33,44.34,44.28,44.28,70073.0,40.9952,41.0044,40.949,40.949,70073.0
2023-03-09 14:30:00,44.28,44.28,44.22,44.23,62643.0,40.949,40.949,40.8935,40.9027,62643.0
2023-03-09 14:35:00,44.23,44.27,44.23,44.25,64215.0,40.9027,40.9397,40.9027,40.9212,64215.0
2023-03-09 14:40:00,44.26,44.28,44.24,44.26,114002.0,40.9305,40.949,40.912,40.9305,114002.0
2023-03-09 14:45:00,44.25,44.27,44.21,44.23,61234.0,40.9212,40.9397,40.8842,40.9027,61234.0
2023-03-09 14:50:00,44.22,44.22,44.18,44.19,122585.0,40.8935,40.8935,40.8565,40.8657,122585.0
2023-03-09 14:55:00,44.19,44.21,44.16,44.17,173508.0,40.8657,40.8842,40.838,40.8472,173508.0
2023-03-09 15:00:00,44.17,44.19,44.15,44.16,95888.0,40.8472,40.8657,40.8287,40.838,95888.0
2023-03-09 15:05:00,44.16,44.17,44.12,44.13,122118.0,40.838,40.8472,40.801,40.8102,122118.0
2023-03-09 15:10:00,44.13,44.14,44.11,44.12,179687.0,40.8102,40.8195,40.7917,40.801,179687.0
2023-03-09 15:15:00,44.12,44.12,44.04,44.04,153264.0,40.801,40.801,40.727,40.727,153264.0
2023-03-09 15:20:00,44.04,44.06,44.0,44.02,221990.0,40.727,40.7455,40.69,40.7085,221990.0
2023-03-09 15:25:00,44.01,44.06,44.0,44.02,110024.0,40.6993,40.7455,40.69,40.7085,110024.0
2023-03-09 15:30:00,44.02,44.07,43.99,44.06,299217.0,40.7085,40.7548,40.6808,40.7455,299217.0
2023-03-09 15:35:00,44.05,44.08,44.01,44.07,318723.0,40.7363,40.764,40.6993,40.7548,318723.0
2023-03-09 15:40:00,44.06,44.07,44.04,44.05,124755.0,40.7455,40.7548,40.727,40.7363,124755.0
2023-03-09 15:45:00,44.05,44.06,44.01,44.04,174582.0,40.7363,40.7455,40.6993,40.727,174582.0
2023-03-09 15:50:00,44.03,44.09,44.03,44.07,121375.0,40.7178,40.7732,40.7178,40.7548,121375.0
2023-03-09 15:55:00,44.08,44.08,44.02,44.05,421658.0,40.764,40.764,40.7085,40.7363,421658.0
2023-03-10 09:30:00,44.1,44.13,44.0,44.01,349633.0,40.7825,40.8102,40.69,40.6993,349633.0
2023-03-10 09:35:00,44.01,44.1,44.0,44.02,283948.0,40.6993,40.7825,40.69,40.7085,283948.0
2023-03-10 09:40:00,44.03,44.06,43.98,44.0,112913.0,40.7178,40.7455,40.6715,40.69,112913.0
2023-03-10 09:45:00,44.0,44.0,43.87,43.92,145547.0,40.69,40.69,40.5698,40.616,145547.0
2023-03-10 09:50:00,43.91,44.04,43.87,43.98,218257.0,40.6068,40.727,40.5698,40.6715,218257.0
2023-03-10 09:55:00,44.0,44.07,43.95,44.03,344990.0,40.69,40.7548,40.6438,40.7178,344990.0
2023-03-10 10:00:00,44.03,44.14,44.03,44.11,171406.0,40.7178,40.8195,40.7178,40.7917,171406.0
2023-03-10 10:05:00,44.11,44.21,44.11,44.15,181239.0,40.7917,40.8842,40.7917,40.8287,181239.0
2023-03-10 10:10:00,44.14,44.21,44.09,44.12,189443.0,40.8195,40.8842,40.7732,40.801,189443.0
2023-03-10 10:15:00,44.12,44.12,44.03,44.05,240017.0,40.801,40.801,40.7178,40.7363,240017.0
2023-03-10 10:20:00,44.04,44.1,44.02,44.09,145614.0,40.727,40.7825,40.7085,40.7732,145614.0
2023-03-10 10:25:00,44.09,44.12,44.04,44.07,142050.0,40.7732,40.801,40.727,40.7548,142050.0
2023-03-10 10:30:00,44.07,44.19,44.07,44.12,135673.0,40.7548,40.8657,40.7548,40.801,135673.0
2023-03-10 10:35:00,44.13,44.15,44.09,44.12,161643.0,40.8102,40.8287,40.7732,40.801,161643.0
2023-03-10 10:40:00,44.12,44.17,44.04,44.08,390485.0,40.801,40.8472,40.727,40.764,390485.0
2023-03-10 10:45:00,44.08,44.12,44.05,44.07,147716.0,40.764,40.801,40.7363,40.7548,147716.0
2023-03-10 10:50:00,44.08,44.11,44.02,44.11,154600.0,40.764,40.7917,40.7085,40.7917,154600.0
2023-03-10 10:55:00,44.11,44.21,44.1,44.2,158547.0,40.7917,40.8842,40.7825,40.875,158547.0
2023-03-10 11:00:00,44.19,44.19,44.12,44.14,83239.0,40.8657,40.8657,40.801,40.8195,83239.0
2023-03-10 11:05:00,44.14,44.17,44.12,44.15,86398.0,40.8195,40.8472,40.801,40.8287,86398.0
2023-03-10 11:10:00,44.16,44.19,44.11,44.11,147358.0,40.838,40.8657,40.7917,40.7917,147358.0
2023-03-10 11:15:00,44.11,44.13,44.06,44.09,92116.0,40.7917,40.8102,40.7455,40.7732,92116.0
2023-03-10 11:20:00,44.09,44.16,44.07,44.09,157415.0,40.7732,40.838,40.7548,40.7732,157415.0
2023-03-10 11:25:00,44.09,44.16,44.06,44.12,123361.0,40.7732,40.838,40.7455,40.801,123361.0
2023-03-10 11:30:00,44.11,44.21,44.11,44.19,141260.0,40.7917,40.8842,40.7917,40.8657,141260.0
2023-03-10 11:35:00,44.19,44.21,44.14,44.18,133844.0,40.8657,40.8842,40.8195,40.8565,133844.0
2023-03-10 11:40:00,44.19,44.21,44.14,44.14,120332.0,40.8657,40.8842,40.8195,40.8195,120332.0
2023-03-10 11:45:00,44.14,44.15,44.03,44.06,267244.0,40.8195,40.8287,40.7178,40.7455,267244.0
2023-03-10 11:50:00,44.05,44.06,43.98,44.01,60376.0,40.7363,40.7455,40.6715,40.6993,60376.0
2023-03-10 11:55:00,44.0,44.0,43.94,43.96,146636.0,40.69,40.69,40.6345,40.653,146636.0
2023-03-10 12:00:00,43.95,44.0,43.95,43.97,62574.0,40.6438,40.69,40.6438,40.6623,62574.0
2023-03-10 12:05:00,43.97,43.99,43.89,43.9,137765.0,40.6623,40.6808,40.5883,40.5975,137765.0
2023-03-10 12:10:00,43.89,43.93,43.86,43.9,103377.0,40.5883,40.6253,40.5606,40.5975,103377.0
2023-03-10 12:15:00,43.91,43.94,43.9,43.91,81337.0,40.6068,40.6345,40.5975,40.6068,81337.0
2023-03-10 12:20:00,43.9,43.93,43.89,43.9,96349.0,40.5975,40.6253,40.5883,40.5975,96349.0
2023-03-10 12:25:00,43.9,43.93,43.88,43.93,109799.0,40.5975,40.6253,40.579,40.6253,109799.0
2023-03-10 12:30:00,43.93,44.01,43.91,43.98,102226.0,40.6253,40.6993,40.6068,40.6715,102226.0
2023-03-10 12:35:00,43.98,44.01,43.94,43.98,51834.0,40.6715,40.6993,40.6345,40.6715,51834.0
2023-03-10 12:40:00,43.99,43.99,43.94,43.98,59516.0,40.6808,40.6808,40.6345,40.6715,59516.0
2023-03-10 12:45:00,43.98,44.0,43.96,43.96,37960.0,40.6715,40.69,40.653,40.653,37960.0
2023-03-10 12:50:00,43.96,43.97,43.93,43.96,40038.0,40.653,40.6623,40.6253,40.653,40038.0
2023-03-10 12:55:00,43.95,43.96,43.89,43.89,115766.0,40.6438,40.653,40.5883,40.5883,115766.0
2023-03-10 13:00:00,43.89,43.94,43.86,43.87,148176.0,40.5883,40.6345,40.5606,40.5698,148176.0
2023-03-10 13:05:00,43.87,43.9,43.85,43.87,47114.0,40.5698,40.5975,40.5513,40.5698,47114.0
2023-03-10 13:10:00,43.88,43.88,43.84,43.84,68910.0,40.579,40.579,40.5421,40.5421,68910.0
2023-03-10 13:15:00,43.84,43.84,43.77,43.77,136289.0,40.5421,40.5421,40.4773,40.4773,136289.0
2023-03-10 13:20:00,43.78,43.79,43.72,43.74,166921.0,40.4866,40.4958,40.4311,40.4496,166921.0
2023-03-10 13:25:00,43.73,43.74,43.69,43.71,100672.0,40.4403,40.4496,40.4033,40.4218,100672.0
2023-03-10 13:30:00,43.7,43.72,43.66,43.66,60251.0,40.4126,40.4311,40.3756,40.3756,60251.0
2023-03-10 13:35:00,43.66,43.69,43.65,43.66,104789.0,40.3756,40.4033,40.3663,40.3756,104789.0
2023-03-10 13:40:00,43.66,43.68,43.63,43.64,92512.0,40.3756,40.3941,40.3479,40.3571,92512.0
2023-03-10 13:45:00,43.64,43.66,43.6,43.61,91566.0,40.3571,40.3756,40.3201,40.3294,91566.0
2023-03-10 13:50:00,43.61,43.64,43.59,43.6,201256.0,40.3294,40.3571,40.3109,40.3201,201256.0
2023-03-10 13:55:00,43.59,43.61,43.57,43.59,130590.0,40.3109,40.3294,40.2924,40.3109,130590.0
2023-03-10 14:00:00,43.59,43.7,43.59,43.7,199587.0,40.3109,40.4126,40.3109,40.4126,199587.0
2023-03-10 14:05:00,43.7,43.75,43.65,43.73,144827.0,40.4126,40.4588,40.3663,40.4403,144827.0
2023-03-10 14:10:00,43.74,43.77,43.7,43.72,132975.0,40.4496,40.4773,40.4126,40.4311,132975.0
2023-03-10 14:15:00,43.7,43.72,43.65,43.69,154597.0,40.4126,40.4311,40.3663,40.4033,154597.0
2023-03-10 14:20:00,43.69,43.71,43.65,43.66,145995.0,40.4033,40.4218,40.3663,40.3756,145995.0
2023-03-10 14:25:00,43.66,43.68,43.64,43.65,199441.0,40.3756,40.3941,40.3571,40.3663,199441.0
2023-03-10 14:30:00,43.65,43.72,43.64,43.68,128804.0,40.3663,40.4311,40.3571,40.3941,128804.0
2023-03-10 14:35:00,43.68,43.74,43.68,43.71,148171.0,40.3941,40.4496,40.3941,40.4218,148171.0
2023-03-10 14:40:00,43.71,43.74,43.68,43.7,104759.0,40.4218,40.4496,40.3941,40.4126,104759.0
2023-03-10 14:45:00,43.7,43.81,43.7,43.8,189645.0,40.4126,40.5143,40.4126,40.5051,189645.0
2023-03-10 14:50:00,43.8,43.8,43.75,43.79,122093.0,40.5051,40.5051,40.4588,40.4958,122093.0
2023-03-10 14:55:00,43.79,43.82,43.74,43.77,143873.0,40.4958,40.5236,40.4496,40.4773,143873.0
2023-03-10 15:00:00,43.77,43.79,43.72,43.75,149048.0,40.4773,40.4958,40.4311,40.4588,149048.0
2023-03-10 15:05:00,43.76,43.79,43.71,43.78,82016.0,40.4681,40.4958,40.4218,40.4866,82016.0
2023-03-10 15:10:00,43.78,43.81,43.73,43.75,165048.0,40.4866,40.5143,40.4403,40.4588,165048.0
2023-03-10 15:15:00,43.75,43.77,43.68,43.68,257624.0,40.4588,40.4773,40.3941,40.3941,257624.0
2023-03-10 15:20:00,43.68,43.7,43.66,43.7,312194.0,40.3941,40.4126,40.3756,40.4126,312194.0
2023-03-10 15:25:00,43.7,43.73,43.69,43.71,293559.0,40.4126,40.4403,40.4033,40.4218,293559.0
2023-03-10 15:30:00,43.71,43.73,43.69,43.69,258788.0,40.4218,40.4403,40.4033,40.4033,258788.0
2023-03-10 15:35:00,43.69,43.71,43.66,43.66,280524.0,40.4033,40.4218,40.3756,40.3756,280524.0
2023-03-10 15:40:00,43.66,43.67,43.6,43.61,391752.0,40.3756,40.3848,40.3201,40.3294,391752.0
2023-03-10 15:45:00,43.61,43.62,43.59,43.59,291545.0,40.3294,40.3386,40.3109,40.3109,291545.0
2023-03-10 15:50:00,43.59,43.63,43.58,43.61,526508.0,40.3109,40.3479,40.3016,40.3294,526508.0
2023-03-10 15:55:00,43.61,43.62,43.59,43.6,571608.0,40.3294,40.3386,40.3109,40.3201,571608.0
2023-03-13 09:30:00,43.19,43.26,43.16,43.2,403173.0,39.941,40.0057,39.9132,39.9502,403173.0
2023-03-13 09:35:00,43.21,43.21,43.08,43.15,355461.0,39.9594,39.9594,39.8392,39.904,355461.0
2023-03-13 09:40:00,43.16,43.19,43.11,43.16,360225.0,39.9132,39.941,39.867,39.9132,360225.0
2023-03-13 09:45:00,43.15,43.31,43.14,43.29,444709.0,39.904,40.0519,39.8947,40.0334,444709.0
2023-03-13 09:50:00,43.29,43.44,43.29,43.43,358544.0,40.0334,40.1721,40.0334,40.1629,358544.0
2023-03-13 09:55:00,43.42,43.49,43.38,43.45,245763.0,40.1537,40.2184,40.1167,40.1814,245763.0
2023-03-13 10:00:00,43.44,43.51,43.39,43.49,466523.0,40.1721,40.2369,40.1259,40.2184,466523.0
2023-03-13 10:05:00,43.49,43.56,43.4,43.51,336909.0,40.2184,40.2831,40.1352,40.2369,336909.0
2023-03-13 10:10:00,43.52,43.54,43.43,43.45,272543.0,40.2461,40.2646,40.1629,40.1814,272543.0
2023-03-13 10:15:00,43.45,43.45,43.3,43.31,112611.0,40.1814,40.1814,40.0427,40.0519,112611.0
2023-03-13 10:20:00,43.31,43.39,43.26,43.28,231060.0,40.0519,40.1259,40.0057,40.0242,231060.0
2023-03-13 10:25:00,43.29,43.32,43.22,43.24,206447.0,40.0334,40.0612,39.9687,39.9872,206447.0
2023-03-13 10:30:00,43.24,43.42,43.24,43.41,253941.0,39.9872,40.1537,39.9872,40.1444,253941.0
2023-03-13 10:35:00,43.42,43.45,43.32,43.38,161784.0,40.1537,40.1814,40.0612,40.1167,161784.0
2023-03-13 10:40:00,43.38,43.47,43.33,43.45,190417.0,40.1167,40.1999,40.0704,40.1814,190417.0
2023-03-13 10:45:00,43.47,43.52,43.42,43.48,182512.0,40.1999,40.2461,40.1537,40.2091,182512.0
2023-03-13 10:50:00,43.48,43.5,43.33,43.39,170077.0,40.2091,40.2276,40.0704,40.1259,170077.0
2023-03-13 10:55:00,43.4,43.58,43.39,43.56,199693.0,40.1352,40.3016,40.1259,40.2831,199693.0
2023-03-13 11:00:00,43.57,43.64,43.52,43.55,192116.0,40.2924,40.3571,40.2461,40.2739,192116.0
2023-03-13 11:05:00,43.54,43.56,43.49,43.5,177882.0,40.2646,40.2831,40.2184,40.2276,177882.0
2023-03-13 11:10:00,43.5,43.6,43.49,43.52,281791.0,40.2276,40.3201,40.2184,40.2461,281791.0
2023-03-13 11:15:00,43.52,43.59,43.51,43.57,158480.0,40.2461,40.3109,40.2369,40.2924,158480.0
2023-03-13 11:20:00,43.58,43.64,43.54,43.56,180152.0,40.3016,40.3571,40.2646,40.2831,180152.0
2023-03-13 11:25:00,43.56,43.71,43.55,43.69,250051.0,40.2831,40.4218,40.2739,40.4033,250051.0
2023-03-13 11:30:00,43.7,43.72,43.58,43.58,139163.0,40.4126,40.4311,40.3016,40.3016,139163.0
2023-03-13 11:35:00,43.59,43.59,43.42,43.46,487587.0,40.3109,40.3109,40.1537,40.1906,487587.0
2023-03-13 11:40:00,43.46,43.53,43.45,43.49,73398.0,40.1906,40.2554,40.1814,40.2184,73398.0
2023-03-13 11:45:00,43.5,43.57,43.45,43.55,234976.0,40.2276,40.2924,40.1814,40.2739,234976.0
2023-03-13 11:50:00,43.55,43.56,43.47,43.47,185209.0,40.2739,40.2831,40.1999,40.1999,185209.0
2023-03-13 11:55:00,43.46,43.58,43.44,43.57,523137.0,40.1906,40.3016,40.1721,40.2924,523137.0
2023-03-13 12:00:00,43.56,43.64,43.48,43.51,356395.0,40.2831,40.3571,40.2091,40.2369,356395.0
2023-03-13 12:05:00,43.52,43.66,43.51,43.66,100666.0,40.2461,40.3756,40.2369,40.3756,100666.0
2023-03-13 12:10:00,43.65,43.66,43.5,43.53,169204.0,40.3663,40.3756,40.2276,40.2554,169204.0
2023-03-13 12:15:00,43.53,43.59,43.49,43.49,174447.0,40.2554,40.3109,40.2184,40.2184,174447.0
2023-03-13 12:20:00,43.5,43.5,43.37,43.38,211740.0,40.2276,40.2276,40.1074,40.1167,211740.0
2023-03-13 12:25:00,43.38,43.47,43.37,43.46,245081.0,40.1167,40.1999,40.1074,40.1906,245081.0
2023-03-13 12:30:00,43.46,43.49,43.39,43.39,198662.0,40.1906,40.2184,40.1259,40.1259,198662.0
2023-03-13 12:35:00,43.39,43.46,43.39,43.43,338777.0,40.1259,40.1906,40.1259,40.1629,338777.0
2023-03-13 12:40:00,43.43,43.53,43.42,43.47,249610.0,40.1629,40.2554,40.1537,40.1999,249610.0
2023-03-13 12:45:00,43.46,43.49,43.3,43.32,259004.0,40.1906,40.2184,40.0427,40.0612,259004.0
2023-03-13 12:50:00,43.31,43.38,43.3,43.37,87848.0,40.0519,40.1167,40.0427,40.1074,87848.0
2023-03-13 12:55:00,43.36,43.39,43.31,43.37,125173.0,40.0982,40.1259,40.0519,40.1074,125173.0
2023-03-13 13:00:00,43.37,43.37,43.28,43.32,147299.0,40.1074,40.1074,40.0242,40.0612,147299.0
2023-03-13 13:05:00,43.32,43.42,43.3,43.41,78084.0,40.0612,40.1537,40.0427,40.1444,78084.0
2023-03-13 13:10:00,43.4,43.44,43.39,43.43,104789.0,40.1352,40.1721,40.1259,40.1629,104789.0
2023-03-13 13:15:00,43.42,43.47,43.4,43.45,84408.0,40.1537,40.1999,40.1352,40.1814,84408.0
2023-03-13 13:20:00,43.45,43.45,43.39,43.41,75419.0,40.1814,40.1814,40.1259,40.1444,75419.0
2023-03-13 13:25:00,43.4,43.44,43.38,43.41,116113.0,40.1352,40.1721,40.1167,40.1444,116113.0
2023-03-13 13:30:00,43.42,43.42,43.37,43.38,109755.0,40.1537,40.1537,40.1074,40.1167,109755.0
2023-03-13 13:35:00,43.37,43.51,43.36,43.48,100080.0,40.1074,40.2369,40.0982,40.2091,100080.0
2023-03-13 13:40:00,43.48,43.51,43.46,43.5,107438.0,40.2091,40.2369,40.1906,40.2276,107438.0
2023-03-13 13:45:00,43.5,43.51,43.46,43.47,118779.0,40.2276,40.2369,40.1906,40.1999,118779.0
2023-03-13 13:50:00,43.48,43.51,43.45,43.47,141049.0,40.2091,40.2369,40.1814,40.1999,141049.0
2023-03-13 13:55:00,43.48,43.53,43.48,43.49,96465.0,40.2091,40.2554,40.2091,40.2184,96465.0
2023-03-13 14:00:00,43.49,43.54,43.48,43.54,92065.0,40.2184,40.2646,40.2091,40.2646,92065.0
2023-03-13 14:05:00,43.54,43.55,43.47,43.48,78114.0,40.2646,40.2739,40.1999,40.2091,78114.0
2023-03-13 14:10:00,43.48,43.53,43.46,43.5,124322.0,40.2091,40.2554,40.1906,40.2276,124322.0
2023-03-13 14:15:00,43.51,43.55,43.5,43.52,70868.0,40.2369,40.2739,40.2276,40.2461,70868.0
2023-03-13 14:20:00,43.51,43.55,43.5,43.55,73095.0,40.2369,40.2739,40.2276,40.2739,73095.0
2023-03-13 14:25:00,43.55,43.58,43.5,43.53,79013.0,40.2739,40.3016,40.2276,40.2554,79013.0
2023-03-13 14:30:00,43.53,43.6,43.53,43.58,155765.0,40.2554,40.3201,40.2554,40.3016,155765.0
2023-03-13 14:35:00,43.57,43.57,43.46,43.48,75837.0,40.2924,40.2924,40.1906,40.2091,75837.0
2023-03-13 14:40:00,43.49,43.56,43.48,43.53,150445.0,40.2184,40.2831,40.2091,40.2554,150445.0
2023-03-13 14:45:00,43.53,43.53,43.47,43.49,59432.0,40.2554,40.2554,40.1999,40.2184,59432.0
2023-03-13 14:50:00,43.5,43.53,43.49,43.52,74931.0,40.2276,40.2554,40.2184,40.2461,74931.0
2023-03-13 14:55:00,43.53,43.54,43.5,43.54,131057.0,40.2554,40.2646,40.2276,40.2646,131057.0
2023-03-13 15:00:00,43.53,43.56,43.44,43.45,134334.0,40.2554,40.2831,40.1721,40.1814,134334.0
2023-03-13 15:05:00,43.45,43.52,43.44,43.46,143449.0,40.1814,40.2461,40.1721,40.1906,143449.0
2023-03-13 15:10:00,43.46,43.52,43.45,43.49,115680.0,40.1906,40.2461,40.1814,40.2184,115680.0
2023-03-13 15:15:00,43.5,43.51,43.44,43.45,170415.0,40.2276,40.2369,40.1721,40.1814,170415.0
2023-03-13 15:20:00,43.45,43.45,43.39,43.4,89724.0,40.1814,40.1814,40.1259,40.1352,89724.0
2023-03-13 15:25:00,43.4,43.41,43.36,43.39,169922.0,40.1352,40.1444,40.0982,40.1259,169922.0
2023-03-13 15:30:00,43.39,43.45,43.38,43.44,221257.0,40.1259,40.1814,40.1167,40.1721,221257.0
2023-03-13 15:35:00,43.43,43.48,43.42,43.48,134480.0,40.1629,40.2091,40.1537,40.2091,134480.0
2023-03-13 15:40:00,43.49,43.52,43.46,43.49,141045.0,40.2184,40.2461,40.1906,40.2184,141045.0
2023-03-13 15:45:00,43.48,43.5,43.43,43.44,198582.0,40.2091,40.2276,40.1629,40.1721,198582.0
2023-03-13 15:50:00,43.43,43.43,43.4,43.4,233513.0,40.1629,40.1629,40.1352,40.1352,233513.0
2023-03-13 15:55:00,43.41,43.41,43.33,43.36,393188.0,40.1444,40.1444,40.0704,40.0982,393188.0
2023-03-14 09:30:00,43.72,43.75,43.63,43.63,298328.0,40.4311,40.4588,40.3479,40.3479,298328.0
2023-03-14 09:35:00,43.64,43.76,43.64,43.71,141066.0,40.3571,40.4681,40.3571,40.4218,141066.0
2023-03-14 09:40:00,43.72,43.76,43.67,43.68,163149.0,40.4311,40.4681,40.3848,40.3941,163149.0
2023-03-14 09:45:00,43.69,43.76,43.66,43.7,111629.0,40.4033,40.4681,40.3756,40.4126,111629.0
2023-03-14 09:50:00,43.7,43.7,43.64,43.66,214339.0,40.4126,40.4126,40.3571,40.3756,214339.0
2023-03-14 09:55:00,43.65,43.7,43.62,43.67,115784.0,40.3663,40.4126,40.3386,40.3848,115784.0
2023-03-14 10:00:00,43.68,43.75,43.64,43.73,185791.0,40.3941,40.4588,40.3571,40.4403,185791.0
2023-03-14 10:05:00,43.74,43.8,43.72,43.76,99411.0,40.4496,40.5051,40.4311,40.4681,99411.0
2023-03-14 10:10:00,43.77,43.77,43.64,43.73,218610.0,40.4773,40.4773,40.3571,40.4403,218610.0
2023-03-14 10:15:00,43.73,43.77,43.71,43.71,95320.0,40.4403,40.4773,40.4218,40.4218,95320.0
2023-03-14 10:20:00,43.71,43.81,43.7,43.8,88591.0,40.4218,40.5143,40.4126,40.5051,88591.0
2023-03-14 10:25:00,43.8,43.81,43.75,43.79,89478.0,40.5051,40.5143,40.4588,40.4958,89478.0
2023-03-14 10:30:00,43.79,43.83,43.77,43.8,400001.0,40.4958,40.5328,40.4773,40.5051,400001.0
2023-03-14 10:35:00,43.8,43.82,43.75,43.79,220259.0,40.5051,40.5236,40.4588,40.4958,220259.0
2023-03-14 10:40:00,43.79,43.81,43.76,43.77,83535.0,40.4958,40.5143,40.4681,40.4773,83535.0
2023-03-14 10:45:00,43.76,43.83,43.76,43.81,59888.0,40.4681,40.5328,40.4681,40.5143,59888.0
2023-03-14 10:50:00,43.81,43.81,43.77,43.77,76861.0,40.5143,40.5143,40.4773,40.4773,76861.0
2023-03-14 10:55:00,43.76,43.77,43.67,43.67,59970.0,40.4681,40.4773,40.3848,40.3848,59970.0
2023-03-14 11:00:00,43.68,43.74,43.66,43.73,54154.0,40.3941,40.4496,40.3756,40.4403,54154.0
2023-03-14 11:05:00,43.72,43.78,43.71,43.77,71062.0,40.4311,40.4866,40.4218,40.4773,71062.0
2023-03-14 11:10:00,43.77,43.83,43.76,43.83,61469.0,40.4773,40.5328,40.4681,40.5328,61469.0
2023-03-14 11:15:00,43.82,43.86,43.82,43.84,67970.0,40.5236,40.5606,40.5236,40.5421,67970.0
2023-03-14 11:20:00,43.85,43.88,43.83,43.87,111945.0,40.5513,40.579,40.5328,40.5698,111945.0
2023-03-14 11:25:00,43.87,43.88,43.84,43.86,86958.0,40.5698,40.579,40.5421,40.5606,86958.0
2023-03-14 11:30:00,43.87,43.9,43.85,43.85,77861.0,40.5698,40.5975,40.5513,40.5513,77861.0
2023-03-14 11:35:00,43.85,43.88,43.84,43.87,89584.0,40.5513,40.579,40.5421,40.5698,89584.0
2023-03-14 11:40:00,43.88,43.88,43.82,43.83,130414.0,40.579,40.579,40.5236,40.5328,130414.0
2023-03-14 11:45:00,43.84,43.84,43.77,43.77,127197.0,40.5421,40.5421,40.4773,40.4773,127197.0
2023-03-14 11:50:00,43.77,43.83,43.77,43.82,50451.0,40.4773,40.5328,40.4773,40.5236,50451.0
2023-03-14 11:55:00,43.81,43.81,43.76,43.78,31140.0,40.5143,40.5143,40.4681,40.4866,31140.0
2023-03-14 12:00:00,43.78,43.8,43.77,43.77,41862.0,40.4866,40.5051,40.4773,40.4773,41862.0
2023-03-14 12:05:00,43.78,43.79,43.73,43.77,163474.0,40.4866,40.4958,40.4403,40.4773,163474.0
2023-03-14 12:10:00,43.76,43.83,43.76,43.81,76318.0,40.4681,40.5328,40.4681,40.5143,76318.0
2023-03-14 12:15:00,43.82,43.82,43.77,43.8,59337.0,40.5236,40.5236,40.4773,40.5051,59337.0
2023-03-14 12:20:00,43.79,43.8,43.75,43.76,65004.0,40.4958,40.5051,40.4588,40.4681,65004.0
2023-03-14 12:25:00,43.75,43.75,43.7,43.71,55698.0,40.4588,40.4588,40.4126,40.4218,55698.0
2023-03-14 12:30:00,43.72,43.8,43.71,43.78,113647.0,40.4311,40.5051,40.4218,40.4866,113647.0
2023-03-14 12:35:00,43.78,43.8,43.76,43.77,51984.0,40.4866,40.5051,40.4681,40.4773,51984.0
2023-03-14 12:40:00,43.77,43.77,43.7,43.72,131981.0,40.4773,40.4773,40.4126,40.4311,131981.0
2023-03-14 12:45:00,43.72,43.76,43.71,43.76,60492.0,40.4311,40.4681,40.4218,40.4681,60492.0
2023-03-14 12:50:00,43.75,43.76,43.67,43.71,133254.0,40.4588,40.4681,40.3848,40.4218,133254.0
2023-03-14 12:55:00,43.7,43.72,43.66,43.7,71239.0,40.4126,40.4311,40.3756,40.4126,71239.0
2023-03-14 13:00:00,43.7,43.74,43.7,43.72,63386.0,40.4126,40.4496,40.4126,40.4311,63386.0
2023-03-14 13:05:00,43.72,43.72,43.64,43.64,111405.0,40.4311,40.4311,40.3571,40.3571,111405.0
2023-03-14 13:10:00,43.63,43.65,43.6,43.61,32912.0,40.3479,40.3663,40.3201,40.3294,32912.0
2023-03-14 13:15:00,43.61,43.63,43.53,43.61,121242.0,40.3294,40.3479,40.2554,40.3294,121242.0
2023-03-14 13:20:00,43.6,43.63,43.56,43.62,37266.0,40.3201,40.3479,40.2831,40.3386,37266.0
2023-03-14 13:25:00,43.62,43.68,43.62,43.65,79244.0,40.3386,40.3941,40.3386,40.3663,79244.0
2023-03-14 13:30:00,43.65,43.67,43.62,43.64,101497.0,40.3663,40.3848,40.3386,40.3571,101497.0
2023-03-14 13:35:00,43.65,43.7,43.64,43.7,32746.0,40.3663,40.4126,40.3571,40.4126,32746.0
2023-03-14 13:40:00,43.7,43.72,43.63,43.64,141367.0,40.4126,40.4311,40.3479,40.3571,141367.0
2023-03-14 13:45:00,43.64,43.69,43.63,43.68,55645.0,40.3571,40.4033,40.3479,40.3941,55645.0
2023-03-14 13:50:00,43.67,43.68,43.65,43.67,44415.0,40.3848,40.3941,40.3663,40.3848,44415.0
2023-03-14 13:55:00,43.67,43.67,43.62,43.63,55737.0,40.3848,40.3848,40.3386,40.3479,55737.0
2023-03-14 14:00:00,43.64,43.66,43.59,43.6,91607.0,40.3571,40.3756,40.3109,40.3201,91607.0
2023-03-14 14:05:00,43.6,43.6,43.55,43.6,77572.0,40.3201,40.3201,40.2739,40.3201,77572.0
2023-03-14 14:10:00,43.6,43.63,43.6,43.62,85491.0,40.3201,40.3479,40.3201,40.3386,85491.0
2023-03-14 14:15:00,43.62,43.64,43.59,43.62,40859.0,40.3386,40.3571,40.3109,40.3386,40859.0
2023-03-14 14:20:00,43.62,43.65,43.59,43.64,29391.0,40.3386,40.3663,40.3109,40.3571,29391.0
2023-03-14 14:25:00,43.64,43.71,43.63,43.7,71956.0,40.3571,40.4218,40.3479,40.4126,71956.0
2023-03-14 14:30:00,43.71,43.72,43.68,43.69,165261.0,40.4218,40.4311,40.3941,40.4033,165261.0
2023-03-14 14:35:00,43.69,43.7,43.67,43.67,73584.0,40.4033,40.4126,40.3848,40.3848,73584.0
2023-03-14 14:40:00,43.67,43.68,43.64,43.66,68505.0,40.3848,40.3941,40.3571,40.3756,68505.0
2023-03-14 14:45:00,43.65,43.7,43.64,43.68,139533.0,40.3663,40.4126,40.3571,40.3941,139533.0
2023-03-14 14:50:00,43.68,43.74,43.67,43.71,74526.0,40.3941,40.4496,40.3848,40.4218,74526.0
2023-03-14 14:55:00,43.71,43.71,43.63,43.65,85952.0,40.4218,40.4218,40.3479,40.3663,85952.0
2023-03-14 15:00:00,43.65,43.68,43.63,43.66,120759.0,40.3663,40.3941,40.3479,40.3756,120759.0
2023-03-14 15:05:00,43.65,43.65,43.56,43.58,161221.0,40.3663,40.3663,40.2831,40.3016,161221.0
2023-03-14 15:10:00,43.58,43.58,43.53,43.55,238177.0,40.3016,40.3016,40.2554,40.2739,238177.0
2023-03-14 15:15:00,43.54,43.62,43.53,43.61,166344.0,40.2646,40.3386,40.2554,40.3294,166344.0
2023-03-14 15:20:00,43.62,43.63,43.59,43.6,757733.0,40.3386,40.3479,40.3109,40.3201,757733.0
2023-03-14 15:25:00,43.61,43.63,43.59,43.62,104015.0,40.3294,40.3479,40.3109,40.3386,104015.0
2023-03-14 15:30:00,43.63,43.67,43.61,43.66,179639.0,40.3479,40.3848,40.3294,40.3756,179639.0
2023-03-14 15:35:00,43.67,43.72,43.67,43.68,277931.0,40.3848,40.4311,40.3848,40.3941,277931.0
2023-03-14 15:40:00,43.68,43.71,43.67,43.7,176801.0,40.3941,40.4218,40.3848,40.4126,176801.0
2023-03-14 15:45:00,43.71,43.72,43.68,43.72,133653.0,40.4218,40.4311,40.3941,40.4311,133653.0
2023-03-14 15:50:00,43.72,43.76,43.71,43.74,259065.0,40.4311,40.4681,40.4218,40.4496,259065.0
2023-03-14 15:55:00,43.75,43.87,43.74,43.85,465162.0,40.4588,40.5698,40.4496,40.5513,465162.0
2023-03-15 09:30:00,42.32,42.42,42.29,42.39,517454.0,39.1364,39.2289,39.1087,39.2011,517454.0
2023-03-15 09:35:00,42.39,42.42,42.34,42.39,701287.0,39.2011,39.2289,39.1549,39.2011,701287.0
2023-03-15 09:40:00,42.39,42.52,42.35,42.52,161544.0,39.2011,39.3214,39.1641,39.3214,161544.0
2023-03-15 09:45:00,42.53,42.54,42.48,42.52,157586.0,39.3306,39.3399,39.2844,39.3214,157586.0
2023-03-15 09:50:00,42.52,42.53,42.42,42.47,160320.0,39.3214,39.3306,39.2289,39.2751,160320.0
2023-03-15 09:55:00,42.46,42.46,42.35,42.36,239869.0,39.2659,39.2659,39.1641,39.1734,239869.0
2023-03-15 10:00:00,42.35,42.4,42.31,42.39,374595.0,39.1641,39.2104,39.1272,39.2011,374595.0
2023-03-15 10:05:00,42.4,42.49,42.35,42.47,218379.0,39.2104,39.2936,39.1641,39.2751,218379.0
2023-03-15 10:10:00,42.48,42.55,42.45,42.45,144307.0,39.2844,39.3491,39.2566,39.2566,144307.0
2023-03-15 10:15:00,42.46,42.52,42.42,42.48,96693.0,39.2659,39.3214,39.2289,39.2844,96693.0
2023-03-15 10:20:00,42.48,42.52,42.43,42.44,200545.0,39.2844,39.3214,39.2381,39.2474,200545.0
2023-03-15 10:25:00,42.44,42.46,42.38,42.4,197971.0,39.2474,39.2659,39.1919,39.2104,197971.0
2023-03-15 10:30:00,42.41,42.46,42.35,42.35,205423.0,39.2196,39.2659,39.1641,39.1641,205423.0
2023-03-15 10:35:00,42.34,42.4,42.3,42.34,374091.0,39.1549,39.2104,39.1179,39.1549,374091.0
2023-03-15 10:40:00,42.34,42.35,42.29,42.31,273811.0,39.1549,39.1641,39.1087,39.1272,273811.0
2023-03-15 10:45:00,42.31,42.33,42.23,42.25,283746.0,39.1272,39.1456,39.0532,39.0717,283746.0
2023-03-15 10:50:00,42.25,42.32,42.2,42.3,176174.0,39.0717,39.1364,39.0254,39.1179,176174.0
2023-03-15 10:55:00,42.3,42.41,42.28,42.41,282864.0,39.1179,39.2196,39.0994,39.2196,282864.0
2023-03-15 11:00:00,42.41,42.42,42.37,42.39,251926.0,39.2196,39.2289,39.1826,39.2011,251926.0
2023-03-15 11:05:00,42.38,42.44,42.35,42.4,177329.0,39.1919,39.2474,39.1641,39.2104,177329.0
2023-03-15 11:10:00,42.39,42.45,42.38,42.44,187397.0,39.2011,39.2566,39.1919,39.2474,187397.0
2023-03-15 11:15:00,42.44,42.47,42.41,42.46,124682.0,39.2474,39.2751,39.2196,39.2659,124682.0
2023-03-15 11:20:00,42.47,42.47,42.32,42.36,233779.0,39.2751,39.2751,39.1364,39.1734,233779.0
2023-03-15 11:25:00,42.36,42.41,42.35,42.37,159679.0,39.1734,39.2196,39.1641,39.1826,159679.0
2023-03-15 11:30:00,42.36,42.41,42.32,42.33,157582.0,39.1734,39.2196,39.1364,39.1456,157582.0
2023-03-15 11:35:00,42.32,42.33,42.27,42.28,97899.0,39.1364,39.1456,39.0902,39.0994,97899.0
2023-03-15 11:40:00,42.27,42.36,42.26,42.3,112808.0,39.0902,39.1734,39.0809,39.1179,112808.0
2023-03-15 11:45:00,42.3,42.38,42.29,42.37,274945.0,39.1179,39.1919,39.1087,39.1826,274945.0
2023-03-15 11:50:00,42.37,42.39,42.29,42.31,290282.0,39.1826,39.2011,39.1087,39.1272,290282.0
2023-03-15 11:55:00,42.31,42.34,42.27,42.3,246029.0,39.1272,39.1549,39.0902,39.1179,246029.0
2023-03-15 12:00:00,42.31,42.35,42.26,42.26,198478.0,39.1272,39.1641,39.0809,39.0809,198478.0
2023-03-15 12:05:00,42.25,42.26,42.18,42.2,209056.0,39.0717,39.0809,39.0069,39.0254,209056.0
2023-03-15 12:10:00,42.21,42.22,42.18,42.21,217016.0,39.0347,39.0439,39.0069,39.0347,217016.0
2023-03-15 12:15:00,42.21,42.23,42.15,42.16,185923.0,39.0347,39.0532,38.9792,38.9884,185923.0
2023-03-15 12:20:00,42.16,42.17,42.11,42.12,340163.0,38.9884,38.9977,38.9422,38.9514,340163.0
2023-03-15 12:25:00,42.12,42.13,42.08,42.13,305042.0,38.9514,38.9607,38.9145,38.9607,305042.0
2023-03-15 12:30:00,42.13,42.19,42.12,42.15,357122.0,38.9607,39.0162,38.9514,38.9792,357122.0
2023-03-15 12:35:00,42.14,42.16,42.08,42.11,223973.0,38.9699,38.9884,38.9145,38.9422,223973.0
2023-03-15 12:40:00,42.11,42.12,42.07,42.09,161363.0,38.9422,38.9514,38.9052,38.9237,161363.0
2023-03-15 12:45:00,42.09,42.12,42.08,42.12,112445.0,38.9237,38.9514,38.9145,38.9514,112445.0
2023-03-15 12:50:00,42.12,42.13,42.07,42.08,591731.0,38.9514,38.9607,38.9052,38.9145,591731.0
2023-03-15 12:55:00,42.08,42.09,42.02,42.06,266240.0,38.9145,38.9237,38.859,38.896,266240.0
2023-03-15 13:00:00,42.06,42.11,42.05,42.09,198725.0,38.896,38.9422,38.8867,38.9237,198725.0
2023-03-15 13:05:00,42.11,42.19,42.11,42.17,212216.0,38.9422,39.0162,38.9422,38.9977,212216.0
2023-03-15 13:10:00,42.17,42.24,42.16,42.23,146687.0,38.9977,39.0624,38.9884,39.0532,146687.0
2023-03-15 13:15:00,42.23,42.26,42.21,42.24,126881.0,39.0532,39.0809,39.0347,39.0624,126881.0
2023-03-15 13:20:00,42.24,42.25,42.19,42.23,121605.0,39.0624,39.0717,39.0162,39.0532,121605.0
2023-03-15 13:25:00,42.23,42.28,42.23,42.27,127978.0,39.0532,39.0994,39.0532,39.0902,127978.0
2023-03-15 13:30:00,42.26,42.26,42.19,42.26,124736.0,39.0809,39.0809,39.0162,39.0809,124736.0
2023-03-15 13:35:00,42.27,42.29,42.21,42.23,167660.0,39.0902,39.1087,39.0347,39.0532,167660.0
2023-03-15 13:40:00,42.23,42.24,42.17,42.19,100728.0,39.0532,39.0624,38.9977,39.0162,100728.0
2023-03-15 13:45:00,42.19,42.19,42.16,42.19,90066.0,39.0162,39.0162,38.9884,39.0162,90066.0
2023-03-15 13:50:00,42.18,42.26,42.18,42.26,151946.0,39.0069,39.0809,39.0069,39.0809,151946.0
2023-03-15 13:55:00,42.25,42.3,42.23,42.29,162298.0,39.0717,39.1179,39.0532,39.1087,162298.0
2023-03-15 14:00:00,42.28,42.29,42.22,42.25,157614.0,39.0994,39.1087,39.0439,39.0717,157614.0
2023-03-15 14:05:00,42.25,42.26,42.21,42.22,140737.0,39.0717,39.0809,39.0347,39.0439,140737.0
2023-03-15 14:10:00,42.22,42.24,42.2,42.21,107763.0,39.0439,39.0624,39.0254,39.0347,107763.0
2023-03-15 14:15:00,42.21,42.25,42.17,42.23,255158.0,39.0347,39.0717,38.9977,39.0532,255158.0
2023-03-15 14:20:00,42.23,42.33,42.21,42.32,122341.0,39.0532,39.1456,39.0347,39.1364,122341.0
2023-03-15 14:25:00,42.32,42.57,42.32,42.46,603571.0,39.1364,39.3676,39.1364,39.2659,603571.0
2023-03-15 14:30:00,42.47,42.54,42.42,42.51,277649.0,39.2751,39.3399,39.2289,39.3121,277649.0
2023-03-15 14:35:00,42.51,42.55,42.45,42.5,260740.0,39.3121,39.3491,39.2566,39.3029,260740.0
2023-03-15 14:40:00,42.49,42.56,42.47,42.51,275002.0,39.2936,39.3583,39.2751,39.3121,275002.0
2023-03-15 14:45:00,42.52,42.52,42.47,42.48,133080.0,39.3214,39.3214,39.2751,39.2844,133080.0
2023-03-15 14:50:00,42.48,42.58,42.45,42.57,184281.0,39.2844,39.3768,39.2566,39.3676,184281.0
2023-03-15 14:55:00,42.58,42.6,42.52,42.57,193466.0,39.3768,39.3953,39.3214,39.3676,193466.0
2023-03-15 15:00:00,42.57,42.62,42.53,42.54,181742.0,39.3676,39.4138,39.3306,39.3399,181742.0
2023-03-15 15:05:00,42.54,42.6,42.45,42.45,179841.0,39.3399,39.3953,39.2566,39.2566,179841.0
2023-03-15 15:10:00,42.45,42.52,42.4,42.47,233452.0,39.2566,39.3214,39.2104,39.2751,233452.0
2023-03-15 15:15:00,42.5,42.52,42.45,42.45,171813.0,39.3029,39.3214,39.2566,39.2566,171813.0
2023-03-15 15:20:00,42.45,42.51,42.41,42.49,251357.0,39.2566,39.3121,39.2196,39.2936,251357.0
2023-03-15 15:25:00,42.49,42.58,42.48,42.55,417467.0,39.2936,39.3768,39.2844,39.3491,417467.0
2023-03-15 15:30:00,42.54,42.58,42.52,42.54,252410.0,39.3399,39.3768,39.3214,39.3399,252410.0
2023-03-15 15:35:00,42.54,42.55,42.47,42.49,287803.0,39.3399,39.3491,39.2751,39.2936,287803.0
2023-03-15 15:40:00,42.49,42.5,42.42,42.47,209387.0,39.2936,39.3029,39.2289,39.2751,209387.0
2023-03-15 15:45:00,42.46,42.48,42.42,42.44,407342.0,39.2659,39.2844,39.2289,39.2474,407342.0
2023-03-15 15:50:00,42.45,42.45,42.4,42.41,581651.0,39.2566,39.2566,39.2104,39.2196,581651.0
2023-03-15 15:55:00,42.42,42.56,42.42,42.55,780740.0,39.2289,39.3583,39.2289,39.3491,780740.0
2023-03-16 09:30:00,42.38,42.44,42.32,42.39,548839.0,39.1919,39.2474,39.1364,39.2011,548839.0
2023-03-16 09:35:00,42.38,42.44,42.32,42.42,332134.0,39.1919,39.2474,39.1364,39.2289,332134.0
2023-03-16 09:40:00,42.43,42.54,42.42,42.47,217231.0,39.2381,39.3399,39.2289,39.2751,217231.0
2023-03-16 09:45:00,42.48,42.51,42.4,42.44,121144.0,39.2844,39.3121,39.2104,39.2474,121144.0
2023-03-16 09:50:00,42.44,42.6,42.43,42.55,212171.0,39.2474,39.3953,39.2381,39.3491,212171.0
2023-03-16 09:55:00,42.54,42.68,42.54,42.68,194139.0,39.3399,39.4693,39.3399,39.4693,194139.0
2023-03-16 10:00:00,42.69,42.69,42.52,42.53,359521.0,39.4786,39.4786,39.3214,39.3306,359521.0
2023-03-16 10:05:00,42.53,42.53,42.4,42.42,380553.0,39.3306,39.3306,39.2104,39.2289,380553.0
2023-03-16 10:10:00,42.42,42.52,42.41,42.5,180952.0,39.2289,39.3214,39.2196,39.3029,180952.0
2023-03-16 10:15:00,42.49,42.5,42.35,42.35,167588.0,39.2936,39.3029,39.1641,39.1641,167588.0
2023-03-16 10:20:00,42.34,42.41,42.31,42.37,277070.0,39.1549,39.2196,39.1272,39.1826,277070.0
2023-03-16 10:25:00,42.38,42.47,42.33,42.46,207169.0,39.1919,39.2751,39.1456,39.2659,207169.0
2023-03-16 10:30:00,42.45,42.5,42.42,42.45,118542.0,39.2566,39.3029,39.2289,39.2566,118542.0
2023-03-16 10:35:00,42.46,42.52,42.45,42.52,124161.0,39.2659,39.3214,39.2566,39.3214,124161.0
2023-03-16 10:40:00,42.52,42.6,42.51,42.59,225219.0,39.3214,39.3953,39.3121,39.3861,225219.0
2023-03-16 10:45:00,42.59,42.74,42.58,42.69,435228.0,39.3861,39.5248,39.3768,39.4786,435228.0
2023-03-16 10:50:00,42.69,42.82,42.69,42.8,107914.0,39.4786,39.5988,39.4786,39.5803,107914.0
2023-03-16 10:55:00,42.79,42.87,42.76,42.85,189894.0,39.571,39.645,39.5433,39.6265,189894.0
2023-03-16 11:00:00,42.85,42.88,42.73,42.74,125838.0,39.6265,39.6543,39.5156,39.5248,125838.0
2023-03-16 11:05:00,42.73,42.85,42.73,42.81,155438.0,39.5156,39.6265,39.5156,39.5895,155438.0
2023-03-16 11:10:00,42.81,42.84,42.77,42.81,105976.0,39.5895,39.6173,39.5525,39.5895,105976.0
2023-03-16 11:15:00,42.81,42.84,42.78,42.8,397990.0,39.5895,39.6173,39.5618,39.5803,397990.0
2023-03-16 11:20:00,42.8,42.87,42.79,42.86,496535.0,39.5803,39.645,39.571,39.6358,496535.0
2023-03-16 11:25:00,42.85,42.93,42.85,42.9,1139825.0,39.6265,39.7005,39.6265,39.6728,1139825.0
2023-03-16 11:30:00,42.91,42.91,42.84,42.84,211544.0,39.682,39.682,39.6173,39.6173,211544.0
2023-03-16 11:35:00,42.84,42.86,42.81,42.84,276841.0,39.6173,39.6358,39.5895,39.6173,276841.0
2023-03-16 11:40:00,42.85,42.93,42.84,42.9,281246.0,39.6265,39.7005,39.6173,39.6728,281246.0
2023-03-16 11:45:00,42.9,42.96,42.87,42.96,243518.0,39.6728,39.7283,39.645,39.7283,243518.0
2023-03-16 11:50:00,42.96,43.04,42.95,43.02,284079.0,39.7283,39.8022,39.719,39.7837,284079.0
2023-03-16 11:55:00,43.03,43.08,43.0,43.01,300165.0,39.793,39.8392,39.7652,39.7745,300165.0
2023-03-16 12:00:00,43.01,43.03,42.93,42.96,196368.0,39.7745,39.793,39.7005,39.7283,196368.0
2023-03-16 12:05:00,42.96,42.98,42.89,42.93,202804.0,39.7283,39.7468,39.6635,39.7005,202804.0
2023-03-16 12:10:00,42.93,42.95,42.88,42.93,166369.0,39.7005,39.719,39.6543,39.7005,166369.0
2023-03-16 12:15:00,42.93,42.95,42.91,42.95,152963.0,39.7005,39.719,39.682,39.719,152963.0
2023-03-16 12:20:00,42.94,42.99,42.94,42.98,127204.0,39.7098,39.756,39.7098,39.7468,127204.0
2023-03-16 12:25:00,42.99,43.02,42.97,43.01,168165.0,39.756,39.7837,39.7375,39.7745,168165.0
2023-03-16 12:30:00,43.01,43.03,42.96,42.97,153118.0,39.7745,39.793,39.7283,39.7375,153118.0
2023-03-16 12:35:00,42.96,43.0,42.93,43.0,188693.0,39.7283,39.7652,39.7005,39.7652,188693.0
2023-03-16 12:40:00,43.0,43.02,42.99,43.01,174484.0,39.7652,39.7837,39.756,39.7745,174484.0
2023-03-16 12:45:00,43.01,43.04,42.98,43.01,352492.0,39.7745,39.8022,39.7468,39.7745,352492.0
2023-03-16 12:50:00,43.01,43.08,43.01,43.05,440935.0,39.7745,39.8392,39.7745,39.8115,440935.0
2023-03-16 12:55:00,43.05,43.11,43.04,43.09,96986.0,39.8115,39.867,39.8022,39.8485,96986.0
2023-03-16 13:00:00,43.1,43.15,43.1,43.15,204538.0,39.8577,39.904,39.8577,39.904,204538.0
2023-03-16 13:05:00,43.14,43.18,43.13,43.15,155578.0,39.8947,39.9317,39.8855,39.904,155578.0
2023-03-16 13:10:00,43.14,43.16,43.13,43.14,123549.0,39.8947,39.9132,39.8855,39.8947,123549.0
2023-03-16 13:15:00,43.15,43.16,43.08,43.1,333555.0,39.904,39.9132,39.8392,39.8577,333555.0
2023-03-16 13:20:00,43.1,43.13,43.07,43.12,91541.0,39.8577,39.8855,39.83,39.8762,91541.0
2023-03-16 13:25:00,43.12,43.14,43.11,43.11,167829.0,39.8762,39.8947,39.867,39.867,167829.0
2023-03-16 13:30:00,43.11,43.12,43.05,43.07,102228.0,39.867,39.8762,39.8115,39.83,102228.0
2023-03-16 13:35:00,43.08,43.08,43.03,43.06,100331.0,39.8392,39.8392,39.793,39.8207,100331.0
2023-03-16 13:40:00,43.05,43.08,43.03,43.05,135513.0,39.8115,39.8392,39.793,39.8115,135513.0
2023-03-16 13:45:00,43.05,43.06,43.03,43.06,92971.0,39.8115,39.8207,39.793,39.8207,92971.0
2023-03-16 13:50:00,43.05,43.08,42.99,43.06,244712.0,39.8115,39.8392,39.756,39.8207,244712.0
2023-03-16 13:55:00,43.05,43.06,43.02,43.02,73715.0,39.8115,39.8207,39.7837,39.7837,73715.0
2023-03-16 14:00:00,43.02,43.03,43.0,43.02,87225.0,39.7837,39.793,39.7652,39.7837,87225.0
2023-03-16 14:05:00,43.02,43.02,42.97,43.01,161293.0,39.7837,39.7837,39.7375,39.7745,161293.0
2023-03-16 14:10:00,43.02,43.03,43.0,43.02,93895.0,39.7837,39.793,39.7652,39.7837,93895.0
2023-03-16 14:15:00,43.02,43.05,43.0,43.04,161187.0,39.7837,39.8115,39.7652,39.8022,161187.0
2023-03-16 14:20:00,43.04,43.05,43.02,43.02,76439.0,39.8022,39.8115,39.7837,39.7837,76439.0
2023-03-16 14:25:00,43.02,43.05,43.0,43.05,172321.0,39.7837,39.8115,39.7652,39.8115,172321.0
2023-03-16 14:30:00,43.05,43.05,42.97,42.98,429664.0,39.8115,39.8115,39.7375,39.7468,429664.0
2023-03-16 14:35:00,42.99,43.06,42.98,43.05,208585.0,39.756,39.8207,39.7468,39.8115,208585.0
2023-03-16 14:40:00,43.05,43.07,43.04,43.07,171633.0,39.8115,39.83,39.8022,39.83,171633.0
2023-03-16 14:45:00,43.08,43.1,43.07,43.08,95825.0,39.8392,39.8577,39.83,39.8392,95825.0
2023-03-16 14:50:00,43.09,43.1,43.07,43.09,112446.0,39.8485,39.8577,39.83,39.8485,112446.0
2023-03-16 14:55:00,43.09,43.12,43.08,43.1,107183.0,39.8485,39.8762,39.8392,39.8577,107183.0
2023-03-16 15:00:00,43.11,43.13,43.09,43.1,142414.0,39.867,39.8855,39.8485,39.8577,142414.0
2023-03-16 15:05:00,43.1,43.14,43.1,43.1,113911.0,39.8577,39.8947,39.8577,39.8577,113911.0
2023-03-16 15:10:00,43.1,43.13,43.1,43.1,133472.0,39.8577,39.8855,39.8577,39.8577,133472.0
2023-03-16 15:15:00,43.11,43.13,43.09,43.11,131571.0,39.867,39.8855,39.8485,39.867,131571.0
2023-03-16 15:20:00,43.11,43.16,43.1,43.14,195794.0,39.867,39.9132,39.8577,39.8947,195794.0
2023-03-16 15:25:00,43.15,43.16,43.13,43.15,201865.0,39.904,39.9132,39.8855,39.904,201865.0
2023-03-16 15:30:00,43.16,43.17,43.14,43.16,160223.0,39.9132,39.9225,39.8947,39.9132,160223.0
2023-03-16 15:35:00,43.16,43.16,43.1,43.14,148502.0,39.9132,39.9132,39.8577,39.8947,148502.0
2023-03-16 15:40:00,43.14,43.18,43.13,43.18,93269.0,39.8947,39.9317,39.8855,39.9317,93269.0
2023-03-16 15:45:00,43.17,43.19,43.13,43.16,322308.0,39.9225,39.941,39.8855,39.9132,322308.0
2023-03-16 15:50:00,43.16,43.18,43.13,43.16,216334.0,39.9132,39.9317,39.8855,39.9132,216334.0
2023-03-16 15:55:00,43.15,43.21,43.14,43.2,480113.0,39.904,39.9594,39.8947,39.9502,480113.0
2023-03-17 09:30:00,42.88,42.89,42.76,42.77,176924.0,39.6543,39.6635,39.5433,39.5525,176924.0
2023-03-17 09:35:00,42.77,42.82,42.74,42.8,226876.0,39.5525,39.5988,39.5248,39.5803,226876.0
2023-03-17 09:40:00,42.8,42.82,42.72,42.78,115049.0,39.5803,39.5988,39.5063,39.5618,115049.0
2023-03-17 09:45:00,42.78,42.78,42.7,42.7,90212.0,39.5618,39.5618,39.4878,39.4878,90212.0
2023-03-17 09:50:00,42.71,42.8,42.71,42.79,221483.0,39.4971,39.5803,39.4971,39.571,221483.0
2023-03-17 09:55:00,42.79,42.81,42.76,42.8,112106.0,39.571,39.5895,39.5433,39.5803,112106.0
2023-03-17 10:00:00,42.8,42.95,42.8,42.92,375541.0,39.5803,39.719,39.5803,39.6913,375541.0
2023-03-17 10:05:00,42.92,42.92,42.8,42.82,100555.0,39.6913,39.6913,39.5803,39.5988,100555.0
2023-03-17 10:10:00,42.83,42.84,42.79,42.81,118624.0,39.608,39.6173,39.571,39.5895,118624.0
2023-03-17 10:15:00,42.82,42.85,42.71,42.72,157580.0,39.5988,39.6265,39.4971,39.5063,157580.0
2023-03-17 10:20:00,42.72,42.74,42.67,42.68,151173.0,39.5063,39.5248,39.4601,39.4693,151173.0
2023-03-17 10:25:00,42.68,42.71,42.63,42.7,161335.0,39.4693,39.4971,39.4231,39.4878,161335.0
2023-03-17 10:30:00,42.69,42.71,42.64,42.64,196021.0,39.4786,39.4971,39.4323,39.4323,196021.0
2023-03-17 10:35:00,42.63,42.68,42.6,42.67,241411.0,39.4231,39.4693,39.3953,39.4601,241411.0
2023-03-17 10:40:00,42.67,42.7,42.63,42.64,87101.0,39.4601,39.4878,39.4231,39.4323,87101.0
2023-03-17 10:45:00,42.64,42.68,42.59,42.68,84667.0,39.4323,39.4693,39.3861,39.4693,84667.0
2023-03-17 10:50:00,42.68,42.69,42.6,42.61,94149.0,39.4693,39.4786,39.3953,39.4046,94149.0
2023-03-17 10:55:00,42.62,42.66,42.6,42.64,97354.0,39.4138,39.4508,39.3953,39.4323,97354.0
2023-03-17 11:00:00,42.63,42.64,42.55,42.58,53136.0,39.4231,39.4323,39.3491,39.3768,53136.0
2023-03-17 11:05:00,42.58,42.68,42.56,42.67,79639.0,39.3768,39.4693,39.3583,39.4601,79639.0
2023-03-17 11:10:00,42.66,42.72,42.65,42.71,95340.0,39.4508,39.5063,39.4416,39.4971,95340.0
2023-03-17 11:15:00,42.7,42.75,42.68,42.71,128024.0,39.4878,39.5341,39.4693,39.4971,128024.0
2023-03-17 11:20:00,42.71,42.73,42.63,42.63,132341.0,39.4971,39.5156,39.4231,39.4231,132341.0
2023-03-17 11:25:00,42.64,42.64,42.6,42.63,88258.0,39.4323,39.4323,39.3953,39.4231,88258.0
2023-03-17 11:30:00,42.63,42.68,42.62,42.66,65752.0,39.4231,39.4693,39.4138,39.4508,65752.0
2023-03-17 11:35:00,42.66,42.68,42.59,42.59,96140.0,39.4508,39.4693,39.3861,39.3861,96140.0
2023-03-17 11:40:00,42.59,42.61,42.55,42.58,55708.0,39.3861,39.4046,39.3491,39.3768,55708.0
2023-03-17 11:45:00,42.58,42.65,42.58,42.64,111101.0,39.3768,39.4416,39.3768,39.4323,111101.0
2023-03-17 11:50:00,42.64,42.7,42.64,42.67,172809.0,39.4323,39.4878,39.4323,39.4601,172809.0
2023-03-17 11:55:00,42.67,42.71,42.66,42.69,144717.0,39.4601,39.4971,39.4508,39.4786,144717.0
2023-03-17 12:00:00,42.69,42.71,42.67,42.7,134003.0,39.4786,39.4971,39.4601,39.4878,134003.0
2023-03-17 12:05:00,42.7,42.77,42.66,42.77,79094.0,39.4878,39.5525,39.4508,39.5525,79094.0
2023-03-17 12:10:00,42.77,42.78,42.75,42.75,67059.0,39.5525,39.5618,39.5341,39.5341,67059.0
2023-03-17 12:15:00,42.75,42.79,42.74,42.78,104792.0,39.5341,39.571,39.5248,39.5618,104792.0
2023-03-17 12:20:00,42.78,42.8,42.74,42.76,112369.0,39.5618,39.5803,39.5248,39.5433,112369.0
2023-03-17 12:25:00,42.77,42.82,42.76,42.8,116377.0,39.5525,39.5988,39.5433,39.5803,116377.0
2023-03-17 12:30:00,42.81,42.89,42.8,42.8,182299.0,39.5895,39.6635,39.5803,39.5803,182299.0
2023-03-17 12:35:00,42.8,42.82,42.78,42.8,157186.0,39.5803,39.5988,39.5618,39.5803,157186.0
2023-03-17 12:40:00,42.8,42.83,42.79,42.82,186704.0,39.5803,39.608,39.571,39.5988,186704.0
2023-03-17 12:45:00,42.81,42.84,42.78,42.8,69740.0,39.5895,39.6173,39.5618,39.5803,69740.0
2023-03-17 12:50:00,42.8,42.83,42.75,42.76,49057.0,39.5803,39.608,39.5341,39.5433,49057.0
2023-03-17 12:55:00,42.75,42.79,42.74,42.77,69469.0,39.5341,39.571,39.5248,39.5525,69469.0
2023-03-17 13:00:00,42.77,42.78,42.75,42.76,55241.0,39.5525,39.5618,39.5341,39.5433,55241.0
2023-03-17 13:05:00,42.77,42.82,42.76,42.82,43921.0,39.5525,39.5988,39.5433,39.5988,43921.0
2023-03-17 13:10:00,42.81,42.82,42.79,42.81,37987.0,39.5895,39.5988,39.571,39.5895,37987.0
2023-03-17 13:15:00,42.81,42.82,42.77,42.78,95214.0,39.5895,39.5988,39.5525,39.5618,95214.0
2023-03-17 13:20:00,42.78,42.83,42.78,42.79,56543.0,39.5618,39.608,39.5618,39.571,56543.0
2023-03-17 13:25:00,42.78,42.79,42.76,42.78,49499.0,39.5618,39.571,39.5433,39.5618,49499.0
2023-03-17 13:30:00,42.78,42.85,42.77,42.8,53624.0,39.5618,39.6265,39.5525,39.5803,53624.0
2023-03-17 13:35:00,42.79,42.81,42.77,42.8,67673.0,39.571,39.5895,39.5525,39.5803,67673.0
2023-03-17 13:40:00,42.81,42.81,42.75,42.8,44757.0,39.5895,39.5895,39.5341,39.5803,44757.0
2023-03-17 13:45:00,42.8,42.84,42.79,42.82,98161.0,39.5803,39.6173,39.571,39.5988,98161.0
2023-03-17 13:50:00,42.81,42.84,42.78,42.8,40933.0,39.5895,39.6173,39.5618,39.5803,40933.0
2023-03-17 13:55:00,42.8,42.83,42.78,42.83,75313.0,39.5803,39.608,39.5618,39.608,75313.0
2023-03-17 14:00:00,42.83,42.86,42.81,42.82,49422.0,39.608,39.6358,39.5895,39.5988,49422.0
2023-03-17 14:05:00,42.81,42.83,42.78,42.79,50403.0,39.5895,39.608,39.5618,39.571,50403.0
2023-03-17 14:10:00,42.79,42.8,42.78,42.79,109933.0,39.571,39.5803,39.5618,39.571,109933.0
2023-03-17 14:15:00,42.78,42.8,42.76,42.77,65796.0,39.5618,39.5803,39.5433,39.5525,65796.0
2023-03-17 14:20:00,42.77,42.78,42.73,42.74,98794.0,39.5525,39.5618,39.5156,39.5248,98794.0
2023-03-17 14:25:00,42.74,42.74,42.71,42.73,99575.0,39.5248,39.5248,39.4971,39.5156,99575.0
2023-03-17 14:30:00,42.73,42.77,42.72,42.76,105924.0,39.5156,39.5525,39.5063,39.5433,105924.0
2023-03-17 14:35:00,42.76,42.77,42.72,42.75,71524.0,39.5433,39.5525,39.5063,39.5341,71524.0
2023-03-17 14:40:00,42.74,42.76,42.73,42.75,107888.0,39.5248,39.5433,39.5156,39.5341,107888.0
2023-03-17 14:45:00,42.74,42.76,42.72,42.75,56535.0,39.5248,39.5433,39.5063,39.5341,56535.0
2023-03-17 14:50:00,42.75,42.81,42.72,42.8,97142.0,39.5341,39.5895,39.5063,39.5803,97142.0
2023-03-17 14:55:00,42.81,42.83,42.79,42.82,199904.0,39.5895,39.608,39.571,39.5988,199904.0
2023-03-17 15:00:00,42.83,42.84,42.78,42.81,129875.0,39.608,39.6173,39.5618,39.5895,129875.0
2023-03-17 15:05:00,42.81,42.82,42.78,42.8,148980.0,39.5895,39.5988,39.5618,39.5803,148980.0
2023-03-17 15:10:00,42.79,42.84,42.79,42.83,178366.0,39.571,39.6173,39.571,39.608,178366.0
2023-03-17 15:15:00,42.83,42.87,42.8,42.86,133997.0,39.608,39.645,39.5803,39.6358,133997.0
2023-03-17 15:20:00,42.86,42.88,42.83,42.88,137747.0,39.6358,39.6543,39.608,39.6543,137747.0
2023-03-17 15:25:00,42.87,42.88,42.83,42.85,153855.0,39.645,39.6543,39.608,39.6265,153855.0
2023-03-17 15:30:00,42.85,42.85,42.77,42.79,94018.0,39.6265,39.6265,39.5525,39.571,94018.0
2023-03-17 15:35:00,42.8,42.8,42.77,42.78,243977.0,39.5803,39.5803,39.5525,39.5618,243977.0
2023-03-17 15:40:00,42.78,42.8,42.77,42.8,131842.0,39.5618,39.5803,39.5525,39.5803,131842.0
2023-03-17 15:45:00,42.8,42.8,42.73,42.73,131188.0,39.5803,39.5803,39.5156,39.5156,131188.0
2023-03-17 15:50:00,42.74,42.78,42.73,42.77,259570.0,39.5248,39.5618,39.5156,39.5525,259570.0
2023-03-17 15:55:00,42.77,42.79,42.71,42.72,481812.0,39.5525,39.571,39.4971,39.5063,481812.0
2023-03-20 09:30:00,42.98,43.04,42.92,42.95,280942.0,39.8937,39.9494,39.838,39.8658,280942.0
2023-03-20 09:35:00,42.95,43.0,42.91,42.99,187438.0,39.8658,39.9122,39.8287,39.903,187438.0
2023-03-20 09:40:00,42.99,43.03,42.97,43.0,178032.0,39.903,39.9401,39.8844,39.9122,178032.0
2023-03-20 09:45:00,43.02,43.05,42.95,43.04,89937.0,39.9308,39.9587,39.8658,39.9494,89937.0
2023-03-20 09:50:00,43.05,43.11,43.04,43.05,94741.0,39.9587,40.0144,39.9494,39.9587,94741.0
2023-03-20 09:55:00,43.05,43.11,43.04,43.11,140628.0,39.9587,40.0144,39.9494,40.0144,140628.0
2023-03-20 10:00:00,43.11,43.18,43.11,43.13,238258.0,40.0144,40.0793,40.0144,40.0329,238258.0
2023-03-20 10:05:00,43.13,43.14,43.03,43.05,188183.0,40.0329,40.0422,39.9401,39.9587,188183.0
2023-03-20 10:10:00,43.03,43.08,43.0,43.05,189970.0,39.9401,39.9865,39.9122,39.9587,189970.0
2023-03-20 10:15:00,43.05,43.09,43.01,43.02,45249.0,39.9587,39.9958,39.9215,39.9308,45249.0
2023-03-20 10:20:00,43.01,43.12,43.01,43.12,79935.0,39.9215,40.0236,39.9215,40.0236,79935.0
2023-03-20 10:25:00,43.12,43.13,43.1,43.11,140846.0,40.0236,40.0329,40.0051,40.0144,140846.0
2023-03-20 10:30:00,43.11,43.14,43.09,43.12,97571.0,40.0144,40.0422,39.9958,40.0236,97571.0
2023-03-20 10:35:00,43.12,43.14,43.09,43.11,158944.0,40.0236,40.0422,39.9958,40.0144,158944.0
2023-03-20 10:40:00,43.1,43.14,43.09,43.11,528897.0,40.0051,40.0422,39.9958,40.0144,528897.0
2023-03-20 10:45:00,43.11,43.17,43.1,43.17,333259.0,40.0144,40.07,40.0051,40.07,333259.0
2023-03-20 10:50:00,43.17,43.18,43.14,43.16,130591.0,40.07,40.0793,40.0422,40.0608,130591.0
2023-03-20 10:55:00,43.16,43.21,43.15,43.2,92641.0,40.0608,40.1072,40.0515,40.0979,92641.0
2023-03-20 11:00:00,43.19,43.25,43.19,43.23,132747.0,40.0886,40.1443,40.0886,40.1257,132747.0
2023-03-20 11:05:00,43.24,43.27,43.23,43.24,52808.0,40.135,40.1629,40.1257,40.135,52808.0
2023-03-20 11:10:00,43.23,43.25,43.2,43.23,144249.0,40.1257,40.1443,40.0979,40.1257,144249.0
2023-03-20 11:15:00,43.23,43.23,43.17,43.19,44586.0,40.1257,40.1257,40.07,40.0886,44586.0
2023-03-20 11:20:00,43.19,43.23,43.18,43.2,74178.0,40.0886,40.1257,40.0793,40.0979,74178.0
2023-03-20 11:25:00,43.2,43.28,43.2,43.27,176158.0,40.0979,40.1721,40.0979,40.1629,176158.0
2023-03-20 11:30:00,43.28,43.28,43.21,43.23,86788.0,40.1721,40.1721,40.1072,40.1257,86788.0
2023-03-20 11:35:00,43.23,43.25,43.21,43.23,42776.0,40.1257,40.1443,40.1072,40.1257,42776.0
2023-03-20 11:40:00,43.22,43.23,43.18,43.2,54243.0,40.1165,40.1257,40.0793,40.0979,54243.0
2023-03-20 11:45:00,43.2,43.23,43.18,43.22,53440.0,40.0979,40.1257,40.0793,40.1165,53440.0
2023-03-20 11:50:00,43.22,43.25,43.19,43.2,131064.0,40.1165,40.1443,40.0886,40.0979,131064.0
2023-03-20 11:55:00,43.21,43.22,43.16,43.17,94984.0,40.1072,40.1165,40.0608,40.07,94984.0
2023-03-20 12:00:00,43.17,43.19,43.15,43.17,63953.0,40.07,40.0886,40.0515,40.07,63953.0
2023-03-20 12:05:00,43.17,43.18,43.08,43.08,119539.0,40.07,40.0793,39.9865,39.9865,119539.0
2023-03-20 12:10:00,43.08,43.09,43.02,43.06,64862.0,39.9865,39.9958,39.9308,39.9679,64862.0
2023-03-20 12:15:00,43.07,43.09,43.03,43.05,42308.0,39.9772,39.9958,39.9401,39.9587,42308.0
2023-03-20 12:20:00,43.05,43.08,43.04,43.07,110564.0,39.9587,39.9865,39.9494,39.9772,110564.0
2023-03-20 12:25:00,43.07,43.12,43.07,43.1,40156.0,39.9772,40.0236,39.9772,40.0051,40156.0
2023-03-20 12:30:00,43.11,43.16,43.1,43.12,51355.0,40.0144,40.0608,40.0051,40.0236,51355.0
2023-03-20 12:35:00,43.11,43.13,43.1,43.13,34322.0,40.0144,40.0329,40.0051,40.0329,34322.0
2023-03-20 12:40:00,43.12,43.14,43.11,43.12,149820.0,40.0236,40.0422,40.0144,40.0236,149820.0
2023-03-20 12:45:00,43.12,43.16,43.1,43.16,36486.0,40.0236,40.0608,40.0051,40.0608,36486.0
2023-03-20 12:50:00,43.15,43.2,43.15,43.19,93390.0,40.0515,40.0979,40.0515,40.0886,93390.0
2023-03-20 12:55:00,43.19,43.22,43.19,43.22,40180.0,40.0886,40.1165,40.0886,40.1165,40180.0
2023-03-20 13:00:00,43.21,43.23,43.2,43.21,72198.0,40.1072,40.1257,40.0979,40.1072,72198.0
2023-03-20 13:05:00,43.21,43.26,43.2,43.26,50012.0,40.1072,40.1536,40.0979,40.1536,50012.0
2023-03-20 13:10:00,43.26,43.28,43.25,43.27,21408.0,40.1536,40.1721,40.1443,40.1629,21408.0
2023-03-20 13:15:00,43.27,43.31,43.27,43.28,131715.0,40.1629,40.2,40.1629,40.1721,131715.0
2023-03-20 13:20:00,43.29,43.29,43.24,43.27,49068.0,40.1814,40.1814,40.135,40.1629,49068.0
2023-03-20 13:25:00,43.26,43.27,43.23,43.23,54310.0,40.1536,40.1629,40.1257,40.1257,54310.0
2023-03-20 13:30:00,43.23,43.26,43.22,43.23,37888.0,40.1257,40.1536,40.1165,40.1257,37888.0
2023-03-20 13:35:00,43.22,43.22,43.19,43.21,39109.0,40.1165,40.1165,40.0886,40.1072,39109.0
2023-03-20 13:40:00,43.22,43.25,43.21,43.23,30594.0,40.1165,40.1443,40.1072,40.1257,30594.0
2023-03-20 13:45:00,43.24,43.24,43.2,43.22,32333.0,40.135,40.135,40.0979,40.1165,32333.0
2023-03-20 13:50:00,43.22,43.22,43.18,43.19,235966.0,40.1165,40.1165,40.0793,40.0886,235966.0
2023-03-20 13:55:00,43.19,43.22,43.19,43.21,77446.0,40.0886,40.1165,40.0886,40.1072,77446.0
2023-03-20 14:00:00,43.21,43.22,43.18,43.19,86577.0,40.1072,40.1165,40.0793,40.0886,86577.0
2023-03-20 14:05:00,43.19,43.2,43.17,43.17,117515.0,40.0886,40.0979,40.07,40.07,117515.0
2023-03-20 14:10:00,43.18,43.21,43.17,43.21,129067.0,40.0793,40.1072,40.07,40.1072,129067.0
2023-03-20 14:15:00,43.2,43.22,43.18,43.21,74363.0,40.0979,40.1165,40.0793,40.1072,74363.0
2023-03-20 14:20:00,43.21,43.24,43.2,43.23,69066.0,40.1072,40.135,40.0979,40.1257,69066.0
2023-03-20 14:25:00,43.23,43.25,43.21,43.22,53303.0,40.1257,40.1443,40.1072,40.1165,53303.0
2023-03-20 14:30:00,43.22,43.23,43.18,43.2,121741.0,40.1165,40.1257,40.0793,40.0979,121741.0
2023-03-20 14:35:00,43.21,43.21,43.17,43.19,49882.0,40.1072,40.1072,40.07,40.0886,49882.0
2023-03-20 14:40:00,43.19,43.2,43.16,43.2,86087.0,40.0886,40.0979,40.0608,40.0979,86087.0
2023-03-20 14:45:00,43.2,43.22,43.18,43.22,56371.0,40.0979,40.1165,40.0793,40.1165,56371.0
2023-03-20 14:50:00,43.21,43.25,43.21,43.21,119971.0,40.1072,40.1443,40.1072,40.1072,119971.0
2023-03-20 14:55:00,43.22,43.23,43.19,43.2,148017.0,40.1165,40.1257,40.0886,40.0979,148017.0
2023-03-20 15:00:00,43.21,43.23,43.19,43.21,66616.0,40.1072,40.1257,40.0886,40.1072,66616.0
2023-03-20 15:05:00,43.21,43.23,43.17,43.18,145175.0,40.1072,40.1257,40.07,40.0793,145175.0
2023-03-20 15:10:00,43.18,43.2,43.16,43.18,94692.0,40.0793,40.0979,40.0608,40.0793,94692.0
2023-03-20 15:15:00,43.18,43.2,43.16,43.2,77216.0,40.0793,40.0979,40.0608,40.0979,77216.0
2023-03-20 15:20:00,43.2,43.2,43.16,43.2,67867.0,40.0979,40.0979,40.0608,40.0979,67867.0
2023-03-20 15:25:00,43.2,43.23,43.19,43.22,103530.0,40.0979,40.1257,40.0886,40.1165,103530.0
2023-03-20 15:30:00,43.22,43.24,43.21,43.22,132283.0,40.1165,40.135,40.1072,40.1165,132283.0
2023-03-20 15:35:00,43.22,43.24,43.21,43.22,101768.0,40.1165,40.135,40.1072,40.1165,101768.0
2023-03-20 15:40:00,43.21,43.23,43.2,43.21,115243.0,40.1072,40.1257,40.0979,40.1072,115243.0
2023-03-20 15:45:00,43.2,43.23,43.2,43.22,136792.0,40.0979,40.1257,40.0979,40.1165,136792.0
2023-03-20 15:50:00,43.22,43.26,43.22,43.23,132948.0,40.1165,40.1536,40.1165,40.1257,132948.0
2023-03-20 15:55:00,43.23,43.23,43.2,43.21,134618.0,40.1257,40.1257,40.0979,40.1072,134618.0
2023-03-21 09:30:00,43.75,43.81,43.74,43.78,142940.0,40.6084,40.6641,40.5991,40.6362,142940.0
2023-03-21 09:35:00,43.79,43.8,43.75,43.76,120664.0,40.6455,40.6548,40.6084,40.6177,120664.0
2023-03-21 09:40:00,43.76,43.77,43.74,43.76,52696.0,40.6177,40.627,40.5991,40.6177,52696.0
2023-03-21 09:45:00,43.76,43.78,43.74,43.75,85683.0,40.6177,40.6362,40.5991,40.6084,85683.0
2023-03-21 09:50:00,43.76,43.78,43.74,43.77,52303.0,40.6177,40.6362,40.5991,40.627,52303.0
2023-03-21 09:55:00,43.77,43.8,43.77,43.78,51846.0,40.627,40.6548,40.627,40.6362,51846.0
2023-03-21 10:00:00,43.79,43.83,43.76,43.77,224001.0,40.6455,40.6826,40.6177,40.627,224001.0
2023-03-21 10:05:00,43.76,43.76,43.7,43.73,94231.0,40.6177,40.6177,40.562,40.5898,94231.0
2023-03-21 10:10:00,43.74,43.77,43.69,43.71,210682.0,40.5991,40.627,40.5527,40.5713,210682.0
2023-03-21 10:15:00,43.7,43.7,43.62,43.63,109713.0,40.562,40.562,40.4877,40.497,109713.0
2023-03-21 10:20:00,43.62,43.64,43.57,43.58,86098.0,40.4877,40.5063,40.4413,40.4506,86098.0
2023-03-21 10:25:00,43.58,43.62,43.55,43.62,64116.0,40.4506,40.4877,40.4228,40.4877,64116.0
2023-03-21 10:30:00,43.61,43.63,43.6,43.61,75610.0,40.4784,40.497,40.4692,40.4784,75610.0
2023-03-21 10:35:00,43.61,43.65,43.57,43.65,62232.0,40.4784,40.5156,40.4413,40.5156,62232.0
2023-03-21 10:40:00,43.65,43.66,43.6,43.66,80106.0,40.5156,40.5249,40.4692,40.5249,80106.0
2023-03-21 10:45:00,43.65,43.71,43.65,43.7,26504.0,40.5156,40.5713,40.5156,40.562,26504.0
2023-03-21 10:50:00,43.7,43.7,43.62,43.63,40136.0,40.562,40.562,40.4877,40.497,40136.0
2023-03-21 10:55:00,43.62,43.63,43.57,43.6,32883.0,40.4877,40.497,40.4413,40.4692,32883.0
2023-03-21 11:00:00,43.6,43.63,43.59,43.62,83128.0,40.4692,40.497,40.4599,40.4877,83128.0
2023-03-21 11:05:00,43.62,43.65,43.6,43.64,78892.0,40.4877,40.5156,40.4692,40.5063,78892.0
2023-03-21 11:10:00,43.64,43.69,43.64,43.67,73530.0,40.5063,40.5527,40.5063,40.5341,73530.0
2023-03-21 11:15:00,43.68,43.69,43.63,43.66,40596.0,40.5434,40.5527,40.497,40.5249,40596.0
2023-03-21 11:20:00,43.66,43.67,43.64,43.65,56790.0,40.5249,40.5341,40.5063,40.5156,56790.0
2023-03-21 11:25:00,43.65,43.65,43.6,43.61,116972.0,40.5156,40.5156,40.4692,40.4784,116972.0
2023-03-21 11:30:00,43.61,43.65,43.61,43.63,36090.0,40.4784,40.5156,40.4784,40.497,36090.0
2023-03-21 11:35:00,43.62,43.64,43.57,43.58,126152.0,40.4877,40.5063,40.4413,40.4506,126152.0
2023-03-21 11:40:00,43.59,43.59,43.53,43.53,140187.0,40.4599,40.4599,40.4042,40.4042,140187.0
2023-03-21 11:45:00,43.53,43.56,43.51,43.55,36278.0,40.4042,40.432,40.3856,40.4228,36278.0
2023-03-21 11:50:00,43.55,43.58,43.54,43.57,79822.0,40.4228,40.4506,40.4135,40.4413,79822.0
2023-03-21 11:55:00,43.57,43.58,43.55,43.56,94261.0,40.4413,40.4506,40.4228,40.432,94261.0
2023-03-21 12:00:00,43.55,43.58,43.54,43.56,110736.0,40.4228,40.4506,40.4135,40.432,110736.0
2023-03-21 12:05:00,43.56,43.58,43.55,43.57,149157.0,40.432,40.4506,40.4228,40.4413,149157.0
2023-03-21 12:10:00,43.56,43.6,43.56,43.59,45060.0,40.432,40.4692,40.432,40.4599,45060.0
2023-03-21 12:15:00,43.59,43.61,43.58,43.59,53560.0,40.4599,40.4784,40.4506,40.4599,53560.0
2023-03-21 12:20:00,43.59,43.59,43.56,43.57,62270.0,40.4599,40.4599,40.432,40.4413,62270.0
2023-03-21 12:25:00,43.57,43.61,43.56,43.61,55061.0,40.4413,40.4784,40.432,40.4784,55061.0
2023-03-21 12:30:00,43.6,43.62,43.59,43.59,72636.0,40.4692,40.4877,40.4599,40.4599,72636.0
2023-03-21 12:35:00,43.59,43.59,43.56,43.57,50228.0,40.4599,40.4599,40.432,40.4413,50228.0
2023-03-21 12:40:00,43.56,43.57,43.54,43.57,43557.0,40.432,40.4413,40.4135,40.4413,43557.0
2023-03-21 12:45:00,43.57,43.59,43.55,43.58,79892.0,40.4413,40.4599,40.4228,40.4506,79892.0
2023-03-21 12:50:00,43.58,43.61,43.57,43.59,24589.0,40.4506,40.4784,40.4413,40.4599,24589.0
2023-03-21 12:55:00,43.6,43.61,43.59,43.59,115773.0,40.4692,40.4784,40.4599,40.4599,115773.0
2023-03-21 13:00:00,43.59,43.61,43.58,43.6,33439.0,40.4599,40.4784,40.4506,40.4692,33439.0
2023-03-21 13:05:00,43.6,43.62,43.59,43.61,28638.0,40.4692,40.4877,40.4599,40.4784,28638.0
2023-03-21 13:10:00,43.6,43.62,43.6,43.6,22842.0,40.4692,40.4877,40.4692,40.4692,22842.0
2023-03-21 13:15:00,43.6,43.62,43.59,43.61,20569.0,40.4692,40.4877,40.4599,40.4784,20569.0
2023-03-21 13:20:00,43.6,43.62,43.59,43.6,26654.0,40.4692,40.4877,40.4599,40.4692,26654.0
2023-03-21 13:25:00,43.59,43.62,43.59,43.62,53836.0,40.4599,40.4877,40.4599,40.4877,53836.0
2023-03-21 13:30:00,43.62,43.64,43.62,43.64,34689.0,40.4877,40.5063,40.4877,40.5063,34689.0
2023-03-21 13:35:00,43.64,43.65,43.63,43.64,42500.0,40.5063,40.5156,40.497,40.5063,42500.0
2023-03-21 13:40:00,43.64,43.65,43.61,43.63,52323.0,40.5063,40.5156,40.4784,40.497,52323.0
2023-03-21 13:45:00,43.62,43.64,43.62,43.63,59345.0,40.4877,40.5063,40.4877,40.497,59345.0
2023-03-21 13:50:00,43.63,43.63,43.61,43.62,24568.0,40.497,40.497,40.4784,40.4877,24568.0
2023-03-21 13:55:00,43.62,43.62,43.57,43.58,38681.0,40.4877,40.4877,40.4413,40.4506,38681.0
2023-03-21 14:00:00,43.58,43.6,43.57,43.59,109814.0,40.4506,40.4692,40.4413,40.4599,109814.0
2023-03-21 14:05:00,43.6,43.6,43.58,43.59,39850.0,40.4692,40.4692,40.4506,40.4599,39850.0
2023-03-21 14:10:00,43.59,43.61,43.58,43.59,39456.0,40.4599,40.4784,40.4506,40.4599,39456.0
2023-03-21 14:15:00,43.59,43.62,43.59,43.61,176492.0,40.4599,40.4877,40.4599,40.4784,176492.0
2023-03-21 14:20:00,43.61,43.62,43.61,43.62,76883.0,40.4784,40.4877,40.4784,40.4877,76883.0
2023-03-21 14:25:00,43.62,43.64,43.61,43.63,75443.0,40.4877,40.5063,40.4784,40.497,75443.0
2023-03-21 14:30:00,43.63,43.64,43.62,43.64,44198.0,40.497,40.5063,40.4877,40.5063,44198.0
2023-03-21 14:35:00,43.64,43.65,43.62,43.62,70721.0,40.5063,40.5156,40.4877,40.4877,70721.0
2023-03-21 14:40:00,43.62,43.64,43.62,43.62,147344.0,40.4877,40.5063,40.4877,40.4877,147344.0
2023-03-21 14:45:00,43.63,43.65,43.62,43.65,88570.0,40.497,40.5156,40.4877,40.5156,88570.0
2023-03-21 14:50:00,43.65,43.66,43.63,43.65,43364.0,40.5156,40.5249,40.497,40.5156,43364.0
2023-03-21 14:55:00,43.65,43.69,43.65,43.67,74692.0,40.5156,40.5527,40.5156,40.5341,74692.0
2023-03-21 15:00:00,43.67,43.7,43.66,43.7,44020.0,40.5341,40.562,40.5249,40.562,44020.0
2023-03-21 15:05:00,43.7,43.7,43.69,43.7,52915.0,40.562,40.562,40.5527,40.562,52915.0
2023-03-21 15:10:00,43.7,43.73,43.69,43.7,104163.0,40.562,40.5898,40.5527,40.562,104163.0
2023-03-21 15:15:00,43.7,43.73,43.7,43.73,130176.0,40.562,40.5898,40.562,40.5898,130176.0
2023-03-21 15:20:00,43.73,43.74,43.71,43.72,118977.0,40.5898,40.5991,40.5713,40.5805,118977.0
2023-03-21 15:25:00,43.71,43.72,43.7,43.72,86974.0,40.5713,40.5805,40.562,40.5805,86974.0
2023-03-21 15:30:00,43.72,43.73,43.71,43.71,76648.0,40.5805,40.5898,40.5713,40.5713,76648.0
2023-03-21 15:35:00,43.71,43.77,43.71,43.77,113495.0,40.5713,40.627,40.5713,40.627,113495.0
2023-03-21 15:40:00,43.77,43.8,43.76,43.78,309660.0,40.627,40.6548,40.6177,40.6362,309660.0
2023-03-21 15:45:00,43.78,43.79,43.77,43.78,149278.0,40.6362,40.6455,40.627,40.6362,149278.0
2023-03-21 15:50:00,43.77,43.8,43.75,43.78,162523.0,40.627,40.6548,40.6084,40.6362,162523.0
2023-03-21 15:55:00,43.78,43.78,43.73,43.75,162304.0,40.6362,40.6362,40.5898,40.6084,162304.0
2023-03-22 09:30:00,43.82,43.82,43.73,43.73,280846.0,40.6734,40.6734,40.5898,40.5898,280846.0
2023-03-22 09:35:00,43.74,43.78,43.73,43.76,65425.0,40.5991,40.6362,40.5898,40.6177,65425.0
2023-03-22 09:40:00,43.76,43.76,43.73,43.74,40399.0,40.6177,40.6177,40.5898,40.5991,40399.0
2023-03-22 09:45:00,43.73,43.76,43.71,43.75,71230.0,40.5898,40.6177,40.5713,40.6084,71230.0
2023-03-22 09:50:00,43.75,43.77,43.73,43.74,44726.0,40.6084,40.627,40.5898,40.5991,44726.0
2023-03-22 09:55:00,43.75,43.79,43.74,43.79,70400.0,40.6084,40.6455,40.5991,40.6455,70400.0
2023-03-22 10:00:00,43.79,43.79,43.76,43.77,158343.0,40.6455,40.6455,40.6177,40.627,158343.0
2023-03-22 10:05:00,43.78,43.8,43.76,43.79,55299.0,40.6362,40.6548,40.6177,40.6455,55299.0
2023-03-22 10:10:00,43.8,43.81,43.77,43.78,47959.0,40.6548,40.6641,40.627,40.6362,47959.0
2023-03-22 10:15:00,43.78,43.81,43.77,43.8,48588.0,40.6362,40.6641,40.627,40.6548,48588.0
2023-03-22 10:20:00,43.8,43.84,43.8,43.83,30920.0,40.6548,40.6919,40.6548,40.6826,30920.0
2023-03-22 10:25:00,43.83,43.86,43.81,43.85,59960.0,40.6826,40.7105,40.6641,40.7012,59960.0
2023-03-22 10:30:00,43.86,43.88,43.84,43.85,67997.0,40.7105,40.7291,40.6919,40.7012,67997.0
2023-03-22 10:35:00,43.86,43.86,43.84,43.86,38461.0,40.7105,40.7105,40.6919,40.7105,38461.0
2023-03-22 10:40:00,43.86,43.89,43.85,43.89,79164.0,40.7105,40.7383,40.7012,40.7383,79164.0
2023-03-22 10:45:00,43.88,43.89,43.87,43.89,14822.0,40.7291,40.7383,40.7198,40.7383,14822.0
2023-03-22 10:50:00,43.89,43.92,43.89,43.91,36424.0,40.7383,40.7662,40.7383,40.7569,36424.0
2023-03-22 10:55:00,43.92,43.92,43.89,43.89,30555.0,40.7662,40.7662,40.7383,40.7383,30555.0
2023-03-22 11:00:00,43.89,43.9,43.85,43.86,44068.0,40.7383,40.7476,40.7012,40.7105,44068.0
2023-03-22 11:05:00,43.85,43.87,43.84,43.84,37029.0,40.7012,40.7198,40.6919,40.6919,37029.0
2023-03-22 11:10:00,43.84,43.84,43.8,43.81,38548.0,40.6919,40.6919,40.6548,40.6641,38548.0
2023-03-22 11:15:00,43.81,43.83,43.8,43.8,43746.0,40.6641,40.6826,40.6548,40.6548,43746.0
2023-03-22 11:20:00,43.8,43.84,43.8,43.84,334086.0,40.6548,40.6919,40.6548,40.6919,334086.0
2023-03-22 11:25:00,43.84,43.84,43.8,43.82,75244.0,40.6919,40.6919,40.6548,40.6734,75244.0
2023-03-22 11:30:00,43.81,43.82,43.79,43.8,54222.0,40.6641,40.6734,40.6455,40.6548,54222.0
2023-03-22 11:35:00,43.8,43.81,43.78,43.81,105887.0,40.6548,40.6641,40.6362,40.6641,105887.0
2023-03-22 11:40:00,43.81,43.81,43.77,43.77,48116.0,40.6641,40.6641,40.627,40.627,48116.0
2023-03-22 11:45:00,43.77,43.8,43.77,43.79,19485.0,40.627,40.6548,40.627,40.6455,19485.0
2023-03-22 11:50:00,43.79,43.8,43.77,43.79,57308.0,40.6455,40.6548,40.627,40.6455,57308.0
2023-03-22 11:55:00,43.78,43.8,43.77,43.77,25941.0,40.6362,40.6548,40.627,40.627,25941.0
2023-03-22 12:00:00,43.77,43.79,43.76,43.77,37971.0,40.627,40.6455,40.6177,40.627,37971.0
2023-03-22 12:05:00,43.77,43.78,43.74,43.75,25221.0,40.627,40.6362,40.5991,40.6084,25221.0
2023-03-22 12:10:00,43.75,43.76,43.73,43.74,42844.0,40.6084,40.6177,40.5898,40.5991,42844.0
2023-03-22 12:15:00,43.74,43.75,43.72,43.74,30918.0,40.5991,40.6084,40.5805,40.5991,30918.0
2023-03-22 12:20:00,43.74,43.76,43.73,43.76,90302.0,40.5991,40.6177,40.5898,40.6177,90302.0
2023-03-22 12:25:00,43.75,43.78,43.74,43.76,41345.0,40.6084,40.6362,40.5991,40.6177,41345.0
2023-03-22 12:30:00,43.76,43.77,43.73,43.73,34423.0,40.6177,40.627,40.5898,40.5898,34423.0
2023-03-22 12:35:00,43.74,43.75,43.72,43.73,63987.0,40.5991,40.6084,40.5805,40.5898,63987.0
2023-03-22 12:40:00,43.73,43.76,43.73,43.76,33696.0,40.5898,40.6177,40.5898,40.6177,33696.0
2023-03-22 12:45:00,43.76,43.77,43.75,43.76,63836.0,40.6177,40.627,40.6084,40.6177,63836.0
2023-03-22 12:50:00,43.77,43.78,43.76,43.76,33659.0,40.627,40.6362,40.6177,40.6177,33659.0
2023-03-22 12:55:00,43.75,43.76,43.74,43.75,53926.0,40.6084,40.6177,40.5991,40.6084,53926.0
2023-03-22 13:00:00,43.74,43.75,43.7,43.71,69698.0,40.5991,40.6084,40.562,40.5713,69698.0
2023-03-22 13:05:00,43.71,43.72,43.68,43.69,54619.0,40.5713,40.5805,40.5434,40.5527,54619.0
2023-03-22 13:10:00,43.69,43.72,43.68,43.72,57625.0,40.5527,40.5805,40.5434,40.5805,57625.0
2023-03-22 13:15:00,43.72,43.74,43.71,43.73,40145.0,40.5805,40.5991,40.5713,40.5898,40145.0
2023-03-22 13:20:00,43.73,43.75,43.73,43.73,30092.0,40.5898,40.6084,40.5898,40.5898,30092.0
2023-03-22 13:25:00,43.73,43.75,43.73,43.75,47558.0,40.5898,40.6084,40.5898,40.6084,47558.0
2023-03-22 13:30:00,43.75,43.78,43.74,43.77,21815.0,40.6084,40.6362,40.5991,40.627,21815.0
2023-03-22 13:35:00,43.77,43.77,43.74,43.75,51776.0,40.627,40.627,40.5991,40.6084,51776.0
2023-03-22 13:40:00,43.75,43.76,43.74,43.76,50812.0,40.6084,40.6177,40.5991,40.6177,50812.0
2023-03-22 13:45:00,43.76,43.77,43.75,43.76,30967.0,40.6177,40.627,40.6084,40.6177,30967.0
2023-03-22 13:50:00,43.76,43.78,43.75,43.76,43341.0,40.6177,40.6362,40.6084,40.6177,43341.0
2023-03-22 13:55:00,43.76,43.81,43.75,43.78,132969.0,40.6177,40.6641,40.6084,40.6362,132969.0
2023-03-22 14:00:00,43.79,44.09,43.78,44.09,303744.0,40.6455,40.924,40.6362,40.924,303744.0
2023-03-22 14:05:00,44.09,44.18,43.99,44.01,162031.0,40.924,41.0075,40.8312,40.8497,162031.0
2023-03-22 14:10:00,44.02,44.05,43.9,43.94,180447.0,40.859,40.8869,40.7476,40.7847,180447.0
2023-03-22 14:15:00,43.94,44.05,43.94,44.03,100674.0,40.7847,40.8869,40.7847,40.8683,100674.0
2023-03-22 14:20:00,44.04,44.04,43.95,43.98,69421.0,40.8776,40.8776,40.794,40.8219,69421.0
2023-03-22 14:25:00,43.98,44.06,43.98,44.04,91457.0,40.8219,40.8961,40.8219,40.8776,91457.0
2023-03-22 14:30:00,44.04,44.09,43.97,44.01,129312.0,40.8776,40.924,40.8126,40.8497,129312.0
2023-03-22 14:35:00,44.0,44.09,43.84,44.02,146634.0,40.8404,40.924,40.6919,40.859,146634.0
2023-03-22 14:40:00,44.02,44.26,44.02,44.2,144637.0,40.859,41.0818,40.859,41.0261,144637.0
2023-03-22 14:45:00,44.21,44.36,44.16,44.29,164110.0,41.0354,41.1746,40.989,41.1096,164110.0
2023-03-22 14:50:00,44.3,44.33,44.13,44.16,233140.0,41.1189,41.1467,40.9611,40.989,233140.0
2023-03-22 14:55:00,44.16,44.17,44.0,44.01,111010.0,40.989,40.9982,40.8404,40.8497,111010.0
2023-03-22 15:00:00,44.01,44.04,43.84,43.84,205686.0,40.8497,40.8776,40.6919,40.6919,205686.0
2023-03-22 15:05:00,43.83,43.88,43.73,43.8,256134.0,40.6826,40.7291,40.5898,40.6548,256134.0
2023-03-22 15:10:00,43.81,43.94,43.76,43.91,167532.0,40.6641,40.7847,40.6177,40.7569,167532.0
2023-03-22 15:15:00,43.92,44.0,43.89,43.95,207632.0,40.7662,40.8404,40.7383,40.794,207632.0
2023-03-22 15:20:00,43.96,44.08,43.94,44.02,239191.0,40.8033,40.9147,40.7847,40.859,239191.0
2023-03-22 15:25:00,44.02,44.08,43.98,44.05,143809.0,40.859,40.9147,40.8219,40.8869,143809.0
2023-03-22 15:30:00,44.05,44.06,43.9,43.94,290182.0,40.8869,40.8961,40.7476,40.7847,290182.0
2023-03-22 15:35:00,43.94,43.95,43.85,43.88,149366.0,40.7847,40.794,40.7012,40.7291,149366.0
2023-03-22 15:40:00,43.89,43.92,43.83,43.83,323374.0,40.7383,40.7662,40.6826,40.6826,323374.0
2023-03-22 15:45:00,43.83,43.83,43.75,43.8,282990.0,40.6826,40.6826,40.6084,40.6548,282990.0
2023-03-22 15:50:00,43.8,43.81,43.64,43.64,330774.0,40.6548,40.6641,40.5063,40.5063,330774.0
2023-03-22 15:55:00,43.65,43.66,43.56,43.58,289207.0,40.5156,40.5249,40.432,40.4506,289207.0
2023-03-23 09:30:00,44.01,44.03,43.99,44.01,554488.0,40.8497,40.8683,40.8312,40.8497,554488.0
2023-03-23 09:35:00,44.01,44.02,43.97,43.99,152518.0,40.8497,40.859,40.8126,40.8312,152518.0
2023-03-23 09:40:00,43.99,44.04,43.95,44.02,101527.0,40.8312,40.8776,40.794,40.859,101527.0
2023-03-23 09:45:00,44.02,44.05,44.0,44.02,63420.0,40.859,40.8869,40.8404,40.859,63420.0
2023-03-23 09:50:00,44.02,44.05,44.01,44.04,99481.0,40.859,40.8869,40.8497,40.8776,99481.0
2023-03-23 09:55:00,44.04,44.06,44.02,44.05,69954.0,40.8776,40.8961,40.859,40.8869,69954.0
2023-03-23 10:00:00,44.06,44.1,44.05,44.06,243799.0,40.8961,40.9333,40.8869,40.8961,243799.0
2023-03-23 10:05:00,44.07,44.09,44.06,44.08,69723.0,40.9054,40.924,40.8961,40.9147,69723.0
2023-03-23 10:10:00,44.09,44.12,44.08,44.1,612993.0,40.924,40.9518,40.9147,40.9333,612993.0
2023-03-23 10:15:00,44.1,44.13,44.09,44.11,112924.0,40.9333,40.9611,40.924,40.9425,112924.0
2023-03-23 10:20:00,44.1,44.1,44.06,44.08,578740.0,40.9333,40.9333,40.8961,40.9147,578740.0
2023-03-23 10:25:00,44.08,44.1,44.07,44.08,78179.0,40.9147,40.9333,40.9054,40.9147,78179.0
2023-03-23 10:30:00,44.08,44.11,44.03,44.05,73973.0,40.9147,40.9425,40.8683,40.8869,73973.0
2023-03-23 10:35:00,44.05,44.07,44.02,44.05,71220.0,40.8869,40.9054,40.859,40.8869,71220.0
2023-03-23 10:40:00,44.06,44.08,44.05,44.07,39992.0,40.8961,40.9147,40.8869,40.9054,39992.0
2023-03-23 10:45:00,44.07,44.15,44.06,44.14,64658.0,40.9054,40.9797,40.8961,40.9704,64658.0
2023-03-23 10:50:00,44.15,44.19,44.13,44.18,347444.0,40.9797,41.0168,40.9611,41.0075,347444.0
2023-03-23 10:55:00,44.18,44.2,44.17,44.18,72851.0,41.0075,41.0261,40.9982,41.0075,72851.0
2023-03-23 11:00:00,44.19,44.22,44.18,44.19,138666.0,41.0168,41.0446,41.0075,41.0168,138666.0
2023-03-23 11:05:00,44.19,44.23,44.18,44.2,126905.0,41.0168,41.0539,41.0075,41.0261,126905.0
2023-03-23 11:10:00,44.19,44.24,44.19,44.22,62667.0,41.0168,41.0632,41.0168,41.0446,62667.0
2023-03-23 11:15:00,44.22,44.23,44.21,44.21,66994.0,41.0446,41.0539,41.0354,41.0354,66994.0
2023-03-23 11:20:00,44.22,44.27,44.21,44.25,134448.0,41.0446,41.0911,41.0354,41.0725,134448.0
2023-03-23 11:25:00,44.25,44.25,44.18,44.19,67857.0,41.0725,41.0725,41.0075,41.0168,67857.0
2023-03-23 11:30:00,44.19,44.23,44.18,44.21,75956.0,41.0168,41.0539,41.0075,41.0354,75956.0
2023-03-23 11:35:00,44.21,44.24,44.2,44.23,41849.0,41.0354,41.0632,41.0261,41.0539,41849.0
2023-03-23 11:40:00,44.22,44.24,44.19,44.2,53326.0,41.0446,41.0632,41.0168,41.0261,53326.0
2023-03-23 11:45:00,44.19,44.2,44.16,44.19,91466.0,41.0168,41.0261,40.989,41.0168,91466.0
2023-03-23 11:50:00,44.19,44.21,44.17,44.19,44020.0,41.0168,41.0354,40.9982,41.0168,44020.0
2023-03-23 11:55:00,44.19,44.2,44.17,44.19,25656.0,41.0168,41.0261,40.9982,41.0168,25656.0
2023-03-23 12:00:00,44.19,44.19,44.16,44.17,46419.0,41.0168,41.0168,40.989,40.9982,46419.0
2023-03-23 12:05:00,44.18,44.22,44.17,44.22,120747.0,41.0075,41.0446,40.9982,41.0446,120747.0
2023-03-23 12:10:00,44.21,44.22,44.17,44.17,45006.0,41.0354,41.0446,40.9982,40.9982,45006.0
2023-03-23 12:15:00,44.18,44.19,44.14,44.15,36616.0,41.0075,41.0168,40.9704,40.9797,36616.0
2023-03-23 12:20:00,44.15,44.17,44.13,44.15,38854.0,40.9797,40.9982,40.9611,40.9797,38854.0
2023-03-23 12:25:00,44.15,44.17,44.13,44.14,203103.0,40.9797,40.9982,40.9611,40.9704,203103.0
2023-03-23 12:30:00,44.14,44.17,44.14,44.16,53631.0,40.9704,40.9982,40.9704,40.989,53631.0
2023-03-23 12:35:00,44.16,44.16,44.11,44.12,63583.0,40.989,40.989,40.9425,40.9518,63583.0
2023-03-23 12:40:00,44.11,44.12,44.07,44.1,78321.0,40.9425,40.9518,40.9054,40.9333,78321.0
2023-03-23 12:45:00,44.1,44.11,44.07,44.08,110340.0,40.9333,40.9425,40.9054,40.9147,110340.0
2023-03-23 12:50:00,44.09,44.09,44.06,44.07,49504.0,40.924,40.924,40.8961,40.9054,49504.0
2023-03-23 12:55:00,44.07,44.07,44.04,44.05,58869.0,40.9054,40.9054,40.8776,40.8869,58869.0
2023-03-23 13:00:00,44.05,44.06,44.02,44.03,46340.0,40.8869,40.8961,40.859,40.8683,46340.0
2023-03-23 13:05:00,44.03,44.06,43.98,44.0,130420.0,40.8683,40.8961,40.8219,40.8404,130420.0
2023-03-23 13:10:00,44.0,44.0,43.92,43.94,54482.0,40.8404,40.8404,40.7662,40.7847,54482.0
2023-03-23 13:15:00,43.94,43.95,43.91,43.93,53372.0,40.7847,40.794,40.7569,40.7755,53372.0
2023-03-23 13:20:00,43.93,43.96,43.92,43.92,97911.0,40.7755,40.8033,40.7662,40.7662,97911.0
2023-03-23 13:25:00,43.93,43.93,43.83,43.87,219620.0,40.7755,40.7755,40.6826,40.7198,219620.0
2023-03-23 13:30:00,43.86,43.9,43.86,43.88,74081.0,40.7105,40.7476,40.7105,40.7291,74081.0
2023-03-23 13:35:00,43.87,43.92,43.87,43.91,39147.0,40.7198,40.7662,40.7198,40.7569,39147.0
2023-03-23 13:40:00,43.91,43.95,43.9,43.94,48378.0,40.7569,40.794,40.7476,40.7847,48378.0
2023-03-23 13:45:00,43.93,43.94,43.86,43.88,76411.0,40.7755,40.7847,40.7105,40.7291,76411.0
2023-03-23 13:50:00,43.89,43.89,43.83,43.86,78205.0,40.7383,40.7383,40.6826,40.7105,78205.0
2023-03-23 13:55:00,43.85,43.87,43.82,43.83,79142.0,40.7012,40.7198,40.6734,40.6826,79142.0
2023-03-23 14:00:00,43.84,43.87,43.82,43.83,100280.0,40.6919,40.7198,40.6734,40.6826,100280.0
2023-03-23 14:05:00,43.83,43.85,43.81,43.82,92325.0,40.6826,40.7012,40.6641,40.6734,92325.0
2023-03-23 14:10:00,43.82,43.86,43.81,43.85,69363.0,40.6734,40.7105,40.6641,40.7012,69363.0
2023-03-23 14:15:00,43.86,43.87,43.82,43.82,117370.0,40.7105,40.7198,40.6734,40.6734,117370.0
2023-03-23 14:20:00,43.82,43.83,43.74,43.75,197497.0,40.6734,40.6826,40.5991,40.6084,197497.0
2023-03-23 14:25:00,43.75,43.75,43.67,43.68,97964.0,40.6084,40.6084,40.5341,40.5434,97964.0
2023-03-23 14:30:00,43.67,43.71,43.65,43.67,178099.0,40.5341,40.5713,40.5156,40.5341,178099.0
2023-03-23 14:35:00,43.67,43.7,43.62,43.62,87329.0,40.5341,40.562,40.4877,40.4877,87329.0
2023-03-23 14:40:00,43.62,43.63,43.53,43.53,143649.0,40.4877,40.497,40.4042,40.4042,143649.0
2023-03-23 14:45:00,43.54,43.6,43.52,43.57,146758.0,40.4135,40.4692,40.3949,40.4413,146758.0
2023-03-23 14:50:00,43.57,43.57,43.48,43.49,151458.0,40.4413,40.4413,40.3578,40.3671,151458.0
2023-03-23 14:55:00,43.48,43.56,43.42,43.56,141680.0,40.3578,40.432,40.3021,40.432,141680.0
2023-03-23 15:00:00,43.57,43.74,43.56,43.65,752336.0,40.4413,40.5991,40.432,40.5156,752336.0
2023-03-23 15:05:00,43.65,43.66,43.59,43.65,196308.0,40.5156,40.5249,40.4599,40.5156,196308.0
2023-03-23 15:10:00,43.66,43.67,43.57,43.61,341364.0,40.5249,40.5341,40.4413,40.4784,341364.0
2023-03-23 15:15:00,43.61,43.63,43.52,43.52,278492.0,40.4784,40.497,40.3949,40.3949,278492.0
2023-03-23 15:20:00,43.52,43.55,43.44,43.54,154115.0,40.3949,40.4228,40.3207,40.4135,154115.0
2023-03-23 15:25:00,43.54,43.58,43.52,43.53,109414.0,40.4135,40.4506,40.3949,40.4042,109414.0
2023-03-23 15:30:00,43.52,43.55,43.49,43.54,132943.0,40.3949,40.4228,40.3671,40.4135,132943.0
2023-03-23 15:35:00,43.54,43.61,43.53,43.59,254489.0,40.4135,40.4784,40.4042,40.4599,254489.0
2023-03-23 15:40:00,43.58,43.61,43.55,43.6,250882.0,40.4506,40.4784,40.4228,40.4692,250882.0
2023-03-23 15:45:00,43.61,43.67,43.6,43.63,165957.0,40.4784,40.5341,40.4692,40.497,165957.0
2023-03-23 15:50:00,43.64,43.72,43.63,43.68,263037.0,40.5063,40.5805,40.497,40.5434,263037.0
2023-03-23 15:55:00,43.68,43.69,43.61,43.61,327949.0,40.5434,40.5527,40.4784,40.4784,327949.0
2023-03-24 09:30:00,43.3,43.34,43.22,43.25,438365.0,40.1907,40.2278,40.1165,40.1443,438365.0
2023-03-24 09:35:00,43.24,43.26,43.22,43.24,92934.0,40.135,40.1536,40.1165,40.135,92934.0
2023-03-24 09:40:00,43.24,43.25,43.14,43.19,205990.0,40.135,40.1443,40.0422,40.0886,205990.0
2023-03-24 09:45:00,43.18,43.19,43.05,43.11,255173.0,40.0793,40.0886,39.9587,40.0144,255173.0
2023-03-24 09:50:00,43.1,43.19,43.1,43.18,211446.0,40.0051,40.0886,40.0051,40.0793,211446.0
2023-03-24 09:55:00,43.18,43.24,43.17,43.22,74114.0,40.0793,40.135,40.07,40.1165,74114.0
2023-03-24 10:00:00,43.22,43.26,43.18,43.2,127107.0,40.1165,40.1536,40.0793,40.0979,127107.0
2023-03-24 10:05:00,43.2,43.25,43.17,43.22,150868.0,40.0979,40.1443,40.07,40.1165,150868.0
2023-03-24 10:10:00,43.21,43.28,43.2,43.23,241554.0,40.1072,40.1721,40.0979,40.1257,241554.0
2023-03-24 10:15:00,43.23,43.23,43.14,43.15,65905.0,40.1257,40.1257,40.0422,40.0515,65905.0
2023-03-24 10:20:00,43.16,43.16,43.08,43.13,96651.0,40.0608,40.0608,39.9865,40.0329,96651.0
2023-03-24 10:25:00,43.14,43.25,43.14,43.23,142898.0,40.0422,40.1443,40.0422,40.1257,142898.0
2023-03-24 10:30:00,43.23,43.26,43.22,43.24,93613.0,40.1257,40.1536,40.1165,40.135,93613.0
2023-03-24 10:35:00,43.24,43.24,43.17,43.21,73848.0,40.135,40.135,40.07,40.1072,73848.0
2023-03-24 10:40:00,43.2,43.2,43.14,43.15,60838.0,40.0979,40.0979,40.0422,40.0515,60838.0
2023-03-24 10:45:00,43.15,43.19,43.13,43.15,87211.0,40.0515,40.0886,40.0329,40.0515,87211.0
2023-03-24 10:50:00,43.14,43.18,43.13,43.17,71659.0,40.0422,40.0793,40.0329,40.07,71659.0
2023-03-24 10:55:00,43.16,43.24,43.14,43.23,147984.0,40.0608,40.135,40.0422,40.1257,147984.0
2023-03-24 11:00:00,43.22,43.24,43.16,43.22,755957.0,40.1165,40.135,40.0608,40.1165,755957.0
2023-03-24 11:05:00,43.22,43.23,43.14,43.15,194803.0,40.1165,40.1257,40.0422,40.0515,194803.0
2023-03-24 11:10:00,43.16,43.16,43.06,43.09,139132.0,40.0608,40.0608,39.9679,39.9958,139132.0
2023-03-24 11:15:00,43.08,43.14,43.08,43.1,136028.0,39.9865,40.0422,39.9865,40.0051,136028.0
2023-03-24 11:20:00,43.09,43.12,43.08,43.1,90813.0,39.9958,40.0236,39.9865,40.0051,90813.0
2023-03-24 11:25:00,43.1,43.14,43.1,43.13,82810.0,40.0051,40.0422,40.0051,40.0329,82810.0
2023-03-24 11:30:00,43.13,43.14,43.1,43.13,45741.0,40.0329,40.0422,40.0051,40.0329,45741.0
2023-03-24 11:35:00,43.13,43.16,43.12,43.14,68501.0,40.0329,40.0608,40.0236,40.0422,68501.0
2023-03-24 11:40:00,43.14,43.18,43.14,43.17,36170.0,40.0422,40.0793,40.0422,40.07,36170.0
2023-03-24 11:45:00,43.16,43.3,43.16,43.25,69566.0,40.0608,40.1907,40.0608,40.1443,69566.0
2023-03-24 11:50:00,43.25,43.28,43.23,43.26,61519.0,40.1443,40.1721,40.1257,40.1536,61519.0
2023-03-24 11:55:00,43.27,43.34,43.26,43.33,172803.0,40.1629,40.2278,40.1536,40.2186,172803.0
2023-03-24 12:00:00,43.33,43.38,43.3,43.32,311780.0,40.2186,40.265,40.1907,40.2093,311780.0
2023-03-24 12:05:00,43.32,43.33,43.26,43.26,105303.0,40.2093,40.2186,40.1536,40.1536,105303.0
2023-03-24 12:10:00,43.27,43.29,43.26,43.27,43583.0,40.1629,40.1814,40.1536,40.1629,43583.0
2023-03-24 12:15:00,43.27,43.29,43.21,43.23,182577.0,40.1629,40.1814,40.1072,40.1257,182577.0
2023-03-24 12:20:00,43.24,43.25,43.19,43.23,59231.0,40.135,40.1443,40.0886,40.1257,59231.0
2023-03-24 12:25:00,43.24,43.26,43.21,43.25,35534.0,40.135,40.1536,40.1072,40.1443,35534.0
2023-03-24 12:30:00,43.25,43.28,43.24,43.26,220867.0,40.1443,40.1721,40.135,40.1536,220867.0
2023-03-24 12:35:00,43.26,43.31,43.26,43.29,116202.0,40.1536,40.2,40.1536,40.1814,116202.0
2023-03-24 12:40:00,43.29,43.33,43.27,43.33,58766.0,40.1814,40.2186,40.1629,40.2186,58766.0
2023-03-24 12:45:00,43.33,43.38,43.32,43.36,96030.0,40.2186,40.265,40.2093,40.2464,96030.0
2023-03-24 12:50:00,43.36,43.36,43.33,43.34,175310.0,40.2464,40.2464,40.2186,40.2278,175310.0
2023-03-24 12:55:00,43.34,43.38,43.33,43.34,48061.0,40.2278,40.265,40.2186,40.2278,48061.0
2023-03-24 13:00:00,43.34,43.37,43.31,43.34,89165.0,40.2278,40.2557,40.2,40.2278,89165.0
2023-03-24 13:05:00,43.34,43.36,43.31,43.32,45394.0,40.2278,40.2464,40.2,40.2093,45394.0
2023-03-24 13:10:00,43.32,43.34,43.29,43.33,79048.0,40.2093,40.2278,40.1814,40.2186,79048.0
2023-03-24 13:15:00,43.33,43.35,43.28,43.29,92097.0,40.2186,40.2371,40.1721,40.1814,92097.0
2023-03-24 13:20:00,43.3,43.34,43.29,43.32,51530.0,40.1907,40.2278,40.1814,40.2093,51530.0
2023-03-24 13:25:00,43.32,43.4,43.32,43.37,194554.0,40.2093,40.2835,40.2093,40.2557,194554.0
2023-03-24 13:30:00,43.37,43.39,43.35,43.36,29540.0,40.2557,40.2742,40.2371,40.2464,29540.0
2023-03-24 13:35:00,43.37,43.42,43.37,43.41,186185.0,40.2557,40.3021,40.2557,40.2928,186185.0
2023-03-24 13:40:00,43.41,43.42,43.38,43.4,101078.0,40.2928,40.3021,40.265,40.2835,101078.0
2023-03-24 13:45:00,43.39,43.4,43.34,43.34,56439.0,40.2742,40.2835,40.2278,40.2278,56439.0
2023-03-24 13:50:00,43.34,43.36,43.32,43.32,75594.0,40.2278,40.2464,40.2093,40.2093,75594.0
2023-03-24 13:55:00,43.33,43.36,43.32,43.34,80903.0,40.2186,40.2464,40.2093,40.2278,80903.0
2023-03-24 14:00:00,43.35,43.37,43.34,43.36,114754.0,40.2371,40.2557,40.2278,40.2464,114754.0
2023-03-24 14:05:00,43.36,43.37,43.32,43.36,96463.0,40.2464,40.2557,40.2093,40.2464,96463.0
2023-03-24 14:10:00,43.36,43.38,43.35,43.38,47984.0,40.2464,40.265,40.2371,40.265,47984.0
2023-03-24 14:15:00,43.38,43.41,43.36,43.39,58156.0,40.265,40.2928,40.2464,40.2742,58156.0
2023-03-24 14:20:00,43.39,43.4,43.36,43.37,99515.0,40.2742,40.2835,40.2464,40.2557,99515.0
2023-03-24 14:25:00,43.37,43.38,43.35,43.37,144764.0,40.2557,40.265,40.2371,40.2557,144764.0
2023-03-24 14:30:00,43.37,43.44,43.36,43.41,217830.0,40.2557,40.3207,40.2464,40.2928,217830.0
2023-03-24 14:35:00,43.42,43.43,43.39,43.41,113594.0,40.3021,40.3114,40.2742,40.2928,113594.0
2023-03-24 14:40:00,43.41,43.43,43.4,43.42,205102.0,40.2928,40.3114,40.2835,40.3021,205102.0
2023-03-24 14:45:00,43.42,43.44,43.42,43.43,65843.0,40.3021,40.3207,40.3021,40.3114,65843.0
2023-03-24 14:50:00,43.43,43.43,43.4,43.41,59709.0,40.3114,40.3114,40.2835,40.2928,59709.0
2023-03-24 14:55:00,43.41,43.43,43.4,43.41,116617.0,40.2928,40.3114,40.2835,40.2928,116617.0
2023-03-24 15:00:00,43.41,43.41,43.37,43.39,69851.0,40.2928,40.2928,40.2557,40.2742,69851.0
2023-03-24 15:05:00,43.38,43.41,43.37,43.4,64658.0,40.265,40.2928,40.2557,40.2835,64658.0
2023-03-24 15:10:00,43.39,43.41,43.38,43.39,49462.0,40.2742,40.2928,40.265,40.2742,49462.0
2023-03-24 15:15:00,43.39,43.45,43.38,43.45,140932.0,40.2742,40.3299,40.265,40.3299,140932.0
2023-03-24 15:20:00,43.45,43.49,43.44,43.46,147009.0,40.3299,40.3671,40.3207,40.3392,147009.0
2023-03-24 15:25:00,43.45,43.5,43.44,43.48,77113.0,40.3299,40.3763,40.3207,40.3578,77113.0
2023-03-24 15:30:00,43.48,43.49,43.45,43.47,67926.0,40.3578,40.3671,40.3299,40.3485,67926.0
2023-03-24 15:35:00,43.47,43.49,43.44,43.46,97930.0,40.3485,40.3671,40.3207,40.3392,97930.0
2023-03-24 15:40:00,43.46,43.47,43.43,43.44,60385.0,40.3392,40.3485,40.3114,40.3207,60385.0
2023-03-24 15:45:00,43.45,43.45,43.41,43.43,154746.0,40.3299,40.3299,40.2928,40.3114,154746.0
2023-03-24 15:50:00,43.42,43.44,43.39,43.41,177012.0,40.3021,40.3207,40.2742,40.2928,177012.0
2023-03-24 15:55:00,43.41,43.48,43.38,43.48,335580.0,40.2928,40.3578,40.265,40.3578,335580.0
2023-03-27 09:30:00,43.73,43.76,43.71,43.74,605903.0,40.5898,40.6177,40.5713,40.5991,605903.0
2023-03-27 09:35:00,43.74,43.76,43.66,43.67,308504.0,40.5991,40.6177,40.5249,40.5341,308504.0
2023-03-27 09:40:00,43.68,43.78,43.67,43.78,78554.0,40.5434,40.6362,40.5341,40.6362,78554.0
2023-03-27 09:45:00,43.77,43.81,43.77,43.77,104495.0,40.627,40.6641,40.627,40.627,104495.0
2023-03-27 09:50:00,43.77,43.79,43.73,43.74,93849.0,40.627,40.6455,40.5898,40.5991,93849.0
2023-03-27 09:55:00,43.74,43.75,43.7,43.74,103010.0,40.5991,40.6084,40.562,40.5991,103010.0
2023-03-27 10:00:00,43.74,43.76,43.72,43.75,136287.0,40.5991,40.6177,40.5805,40.6084,136287.0
2023-03-27 10:05:00,43.76,43.76,43.7,43.73,162124.0,40.6177,40.6177,40.562,40.5898,162124.0
2023-03-27 10:10:00,43.74,43.75,43.71,43.72,185916.0,40.5991,40.6084,40.5713,40.5805,185916.0
2023-03-27 10:15:00,43.72,43.74,43.68,43.72,211556.0,40.5805,40.5991,40.5434,40.5805,211556.0
2023-03-27 10:20:00,43.72,43.75,43.71,43.74,154145.0,40.5805,40.6084,40.5713,40.5991,154145.0
2023-03-27 10:25:00,43.73,43.74,43.69,43.69,96219.0,40.5898,40.5991,40.5527,40.5527,96219.0
2023-03-27 10:30:00,43.69,43.69,43.64,43.66,59040.0,40.5527,40.5527,40.5063,40.5249,59040.0
2023-03-27 10:35:00,43.66,43.68,43.63,43.64,88326.0,40.5249,40.5434,40.497,40.5063,88326.0
2023-03-27 10:40:00,43.65,43.66,43.63,43.64,254853.0,40.5156,40.5249,40.497,40.5063,254853.0
2023-03-27 10:45:00,43.64,43.68,43.62,43.68,119899.0,40.5063,40.5434,40.4877,40.5434,119899.0
2023-03-27 10:50:00,43.68,43.7,43.67,43.7,110056.0,40.5434,40.562,40.5341,40.562,110056.0
2023-03-27 10:55:00,43.7,43.71,43.65,43.65,83721.0,40.562,40.5713,40.5156,40.5156,83721.0
2023-03-27 11:00:00,43.65,43.67,43.64,43.65,60902.0,40.5156,40.5341,40.5063,40.5156,60902.0
2023-03-27 11:05:00,43.65,43.66,43.62,43.62,113464.0,40.5156,40.5249,40.4877,40.4877,113464.0
2023-03-27 11:10:00,43.63,43.66,43.61,43.66,73353.0,40.497,40.5249,40.4784,40.5249,73353.0
2023-03-27 11:15:00,43.65,43.65,43.61,43.62,433140.0,40.5156,40.5156,40.4784,40.4877,433140.0
2023-03-27 11:20:00,43.62,43.64,43.61,43.63,184349.0,40.4877,40.5063,40.4784,40.497,184349.0
2023-03-27 11:25:00,43.63,43.67,43.63,43.67,266380.0,40.497,40.5341,40.497,40.5341,266380.0
2023-03-27 11:30:00,43.68,43.69,43.65,43.66,126614.0,40.5434,40.5527,40.5156,40.5249,126614.0
2023-03-27 11:35:00,43.67,43.68,43.65,43.68,44119.0,40.5341,40.5434,40.5156,40.5434,44119.0
2023-03-27 11:40:00,43.68,43.69,43.66,43.67,49472.0,40.5434,40.5527,40.5249,40.5341,49472.0
2023-03-27 11:45:00,43.67,43.71,43.67,43.7,52964.0,40.5341,40.5713,40.5341,40.562,52964.0
2023-03-27 11:50:00,43.7,43.72,43.66,43.67,67804.0,40.562,40.5805,40.5249,40.5341,67804.0
2023-03-27 11:55:00,43.66,43.67,43.62,43.66,159845.0,40.5249,40.5341,40.4877,40.5249,159845.0
2023-03-27 12:00:00,43.66,43.71,43.65,43.7,68234.0,40.5249,40.5713,40.5156,40.562,68234.0
2023-03-27 12:05:00,43.71,43.71,43.67,43.67,118718.0,40.5713,40.5713,40.5341,40.5341,118718.0
2023-03-27 12:10:00,43.68,43.71,43.67,43.7,48891.0,40.5434,40.5713,40.5341,40.562,48891.0
2023-03-27 12:15:00,43.7,43.75,43.69,43.74,67531.0,40.562,40.6084,40.5527,40.5991,67531.0
2023-03-27 12:20:00,43.73,43.76,43.73,43.76,80749.0,40.5898,40.6177,40.5898,40.6177,80749.0
2023-03-27 12:25:00,43.76,43.76,43.73,43.76,139132.0,40.6177,40.6177,40.5898,40.6177,139132.0
2023-03-27 12:30:00,43.76,43.76,43.73,43.74,39159.0,40.6177,40.6177,40.5898,40.5991,39159.0
2023-03-27 12:35:00,43.73,43.74,43.71,43.72,42255.0,40.5898,40.5991,40.5713,40.5805,42255.0
2023-03-27 12:40:00,43.73,43.73,43.69,43.72,171418.0,40.5898,40.5898,40.5527,40.5805,171418.0
2023-03-27 12:45:00,43.72,43.73,43.7,43.73,85449.0,40.5805,40.5898,40.562,40.5898,85449.0
2023-03-27 12:50:00,43.73,43.75,43.72,43.72,83174.0,40.5898,40.6084,40.5805,40.5805,83174.0
2023-03-27 12:55:00,43.73,43.74,43.71,43.73,90759.0,40.5898,40.5991,40.5713,40.5898,90759.0
2023-03-27 13:00:00,43.74,43.77,43.73,43.77,265311.0,40.5991,40.627,40.5898,40.627,265311.0
2023-03-27 13:05:00,43.77,43.77,43.74,43.74,157794.0,40.627,40.627,40.5991,40.5991,157794.0
2023-03-27 13:10:00,43.75,43.75,43.72,43.73,118852.0,40.6084,40.6084,40.5805,40.5898,118852.0
2023-03-27 13:15:00,43.72,43.75,43.71,43.75,49587.0,40.5805,40.6084,40.5713,40.6084,49587.0
2023-03-27 13:20:00,43.75,43.8,43.74,43.79,78606.0,40.6084,40.6548,40.5991,40.6455,78606.0
2023-03-27 13:25:00,43.79,43.8,43.78,43.8,24042.0,40.6455,40.6548,40.6362,40.6548,24042.0
2023-03-27 13:30:00,43.79,43.82,43.79,43.8,101780.0,40.6455,40.6734,40.6455,40.6548,101780.0
2023-03-27 13:35:00,43.81,43.81,43.78,43.8,59681.0,40.6641,40.6641,40.6362,40.6548,59681.0
2023-03-27 13:40:00,43.8,43.82,43.79,43.82,35282.0,40.6548,40.6734,40.6455,40.6734,35282.0
2023-03-27 13:45:00,43.81,43.83,43.8,43.81,130107.0,40.6641,40.6826,40.6548,40.6641,130107.0
2023-03-27 13:50:00,43.82,43.82,43.78,43.78,98451.0,40.6734,40.6734,40.6362,40.6362,98451.0
2023-03-27 13:55:00,43.79,43.81,43.77,43.77,51843.0,40.6455,40.6641,40.627,40.627,51843.0
2023-03-27 14:00:00,43.77,43.78,43.74,43.75,151141.0,40.627,40.6362,40.5991,40.6084,151141.0
2023-03-27 14:05:00,43.74,43.76,43.73,43.75,66879.0,40.5991,40.6177,40.5898,40.6084,66879.0
2023-03-27 14:10:00,43.76,43.79,43.75,43.78,52093.0,40.6177,40.6455,40.6084,40.6362,52093.0
2023-03-27 14:15:00,43.79,43.8,43.78,43.8,51283.0,40.6455,40.6548,40.6362,40.6548,51283.0
2023-03-27 14:20:00,43.79,43.82,43.79,43.81,24381.0,40.6455,40.6734,40.6455,40.6641,24381.0
2023-03-27 14:25:00,43.82,43.83,43.81,43.82,58418.0,40.6734,40.6826,40.6641,40.6734,58418.0
2023-03-27 14:30:00,43.81,43.84,43.81,43.82,49030.0,40.6641,40.6919,40.6641,40.6734,49030.0
2023-03-27 14:35:00,43.83,43.86,43.82,43.84,64251.0,40.6826,40.7105,40.6734,40.6919,64251.0
2023-03-27 14:40:00,43.84,43.85,43.83,43.84,133774.0,40.6919,40.7012,40.6826,40.6919,133774.0
2023-03-27 14:45:00,43.84,43.86,43.83,43.84,58602.0,40.6919,40.7105,40.6826,40.6919,58602.0
2023-03-27 14:50:00,43.86,43.87,43.84,43.85,151081.0,40.7105,40.7198,40.6919,40.7012,151081.0
2023-03-27 14:55:00,43.86,43.88,43.85,43.88,75523.0,40.7105,40.7291,40.7012,40.7291,75523.0
2023-03-27 15:00:00,43.88,43.9,43.86,43.87,104681.0,40.7291,40.7476,40.7105,40.7198,104681.0
2023-03-27 15:05:00,43.86,43.87,43.83,43.83,129668.0,40.7105,40.7198,40.6826,40.6826,129668.0
2023-03-27 15:10:00,43.84,43.85,43.83,43.85,72051.0,40.6919,40.7012,40.6826,40.7012,72051.0
2023-03-27 15:15:00,43.84,43.86,43.83,43.84,156703.0,40.6919,40.7105,40.6826,40.6919,156703.0
2023-03-27 15:20:00,43.84,43.86,43.82,43.86,75608.0,40.6919,40.7105,40.6734,40.7105,75608.0
2023-03-27 15:25:00,43.86,43.87,43.85,43.86,127022.0,40.7105,40.7198,40.7012,40.7105,127022.0
2023-03-27 15:30:00,43.86,43.87,43.84,43.86,74780.0,40.7105,40.7198,40.6919,40.7105,74780.0
2023-03-27 15:35:00,43.86,43.87,43.81,43.84,119194.0,40.7105,40.7198,40.6641,40.6919,119194.0
2023-03-27 15:40:00,43.84,43.86,43.83,43.84,159335.0,40.6919,40.7105,40.6826,40.6919,159335.0
2023-03-27 15:45:00,43.84,43.85,43.83,43.84,211470.0,40.6919,40.7012,40.6826,40.6919,211470.0
2023-03-27 15:50:00,43.83,43.87,43.81,43.86,314383.0,40.6826,40.7198,40.6641,40.7105,314383.0
2023-03-27 15:55:00,43.86,43.86,43.82,43.86,375684.0,40.7105,40.7105,40.6734,40.7105,375684.0
2023-03-28 09:30:00,43.83,43.87,43.79,43.84,318021.0,40.6826,40.7198,40.6455,40.6919,318021.0
2023-03-28 09:35:00,43.83,43.89,43.83,43.89,90485.0,40.6826,40.7383,40.6826,40.7383,90485.0
2023-03-28 09:40:00,43.89,43.9,43.85,43.87,68854.0,40.7383,40.7476,40.7012,40.7198,68854.0
2023-03-28 09:45:00,43.87,43.89,43.84,43.86,33505.0,40.7198,40.7383,40.6919,40.7105,33505.0
2023-03-28 09:50:00,43.86,43.88,43.83,43.87,25173.0,40.7105,40.7291,40.6826,40.7198,25173.0
2023-03-28 09:55:00,43.88,43.88,43.81,43.83,57773.0,40.7291,40.7291,40.6641,40.6826,57773.0
2023-03-28 10:00:00,43.83,43.87,43.8,43.86,100757.0,40.6826,40.7198,40.6548,40.7105,100757.0
2023-03-28 10:05:00,43.86,43.87,43.82,43.87,67398.0,40.7105,40.7198,40.6734,40.7198,67398.0
2023-03-28 10:10:00,43.87,43.9,43.85,43.87,88098.0,40.7198,40.7476,40.7012,40.7198,88098.0
2023-03-28 10:15:00,43.88,43.9,43.85,43.89,49367.0,40.7291,40.7476,40.7012,40.7383,49367.0
2023-03-28 10:20:00,43.89,43.9,43.87,43.89,192945.0,40.7383,40.7476,40.7198,40.7383,192945.0
2023-03-28 10:25:00,43.88,43.92,43.87,43.9,53864.0,40.7291,40.7662,40.7198,40.7476,53864.0
2023-03-28 10:30:00,43.91,43.91,43.79,43.8,122266.0,40.7569,40.7569,40.6455,40.6548,122266.0
2023-03-28 10:35:00,43.8,43.86,43.79,43.85,50020.0,40.6548,40.7105,40.6455,40.7012,50020.0
2023-03-28 10:40:00,43.85,43.87,43.84,43.87,46451.0,40.7012,40.7198,40.6919,40.7198,46451.0
2023-03-28 10:45:00,43.87,43.91,43.86,43.91,69740.0,40.7198,40.7569,40.7105,40.7569,69740.0
2023-03-28 10:50:00,43.91,43.92,43.87,43.88,80584.0,40.7569,40.7662,40.7198,40.7291,80584.0
2023-03-28 10:55:00,43.88,43.91,43.87,43.89,61019.0,40.7291,40.7569,40.7198,40.7383,61019.0
2023-03-28 11:00:00,43.89,43.93,43.88,43.92,69987.0,40.7383,40.7755,40.7291,40.7662,69987.0
2023-03-28 11:05:00,43.93,43.93,43.91,43.91,34309.0,40.7755,40.7755,40.7569,40.7569,34309.0
2023-03-28 11:10:00,43.91,43.93,43.9,43.92,75145.0,40.7569,40.7755,40.7476,40.7662,75145.0
2023-03-28 11:15:00,43.92,43.94,43.91,43.92,104336.0,40.7662,40.7847,40.7569,40.7662,104336.0
2023-03-28 11:20:00,43.92,43.94,43.91,43.94,170951.0,40.7662,40.7847,40.7569,40.7847,170951.0
2023-03-28 11:25:00,43.94,43.95,43.92,43.94,147588.0,40.7847,40.794,40.7662,40.7847,147588.0
2023-03-28 11:30:00,43.95,43.97,43.94,43.95,50269.0,40.794,40.8126,40.7847,40.794,50269.0
2023-03-28 11:35:00,43.95,44.0,43.94,43.98,109187.0,40.794,40.8404,40.7847,40.8219,109187.0
2023-03-28 11:40:00,43.98,43.99,43.95,43.96,34357.0,40.8219,40.8312,40.794,40.8033,34357.0
2023-03-28 11:45:00,43.96,43.97,43.94,43.95,30531.0,40.8033,40.8126,40.7847,40.794,30531.0
2023-03-28 11:50:00,43.94,43.98,43.94,43.96,146201.0,40.7847,40.8219,40.7847,40.8033,146201.0
2023-03-28 11:55:00,43.96,43.97,43.95,43.97,50055.0,40.8033,40.8126,40.794,40.8126,50055.0
2023-03-28 12:00:00,43.97,43.97,43.94,43.95,36709.0,40.8126,40.8126,40.7847,40.794,36709.0
2023-03-28 12:05:00,43.96,43.96,43.91,43.92,81059.0,40.8033,40.8033,40.7569,40.7662,81059.0
2023-03-28 12:10:00,43.92,43.93,43.9,43.92,109187.0,40.7662,40.7755,40.7476,40.7662,109187.0
2023-03-28 12:15:00,43.93,43.93,43.9,43.91,102453.0,40.7755,40.7755,40.7476,40.7569,102453.0
2023-03-28 12:20:00,43.91,43.92,43.89,43.91,116768.0,40.7569,40.7662,40.7383,40.7569,116768.0
2023-03-28 12:25:00,43.92,43.92,43.9,43.9,46056.0,40.7662,40.7662,40.7476,40.7476,46056.0
2023-03-28 12:30:00,43.91,43.91,43.89,43.91,65190.0,40.7569,40.7569,40.7383,40.7569,65190.0
2023-03-28 12:35:00,43.91,43.92,43.9,43.92,61147.0,40.7569,40.7662,40.7476,40.7662,61147.0
2023-03-28 12:40:00,43.92,43.93,43.91,43.92,72210.0,40.7662,40.7755,40.7569,40.7662,72210.0
2023-03-28 12:45:00,43.92,43.94,43.91,43.93,73936.0,40.7662,40.7847,40.7569,40.7755,73936.0
2023-03-28 12:50:00,43.92,43.93,43.91,43.92,58053.0,40.7662,40.7755,40.7569,40.7662,58053.0
2023-03-28 12:55:00,43.93,43.93,43.91,43.93,65683.0,40.7755,40.7755,40.7569,40.7755,65683.0
2023-03-28 13:00:00,43.93,43.94,43.9,43.91,67188.0,40.7755,40.7847,40.7476,40.7569,67188.0
2023-03-28 13:05:00,43.91,43.92,43.89,43.9,95399.0,40.7569,40.7662,40.7383,40.7476,95399.0
2023-03-28 13:10:00,43.9,43.91,43.88,43.9,81234.0,40.7476,40.7569,40.7291,40.7476,81234.0
2023-03-28 13:15:00,43.89,43.91,43.88,43.91,64096.0,40.7383,40.7569,40.7291,40.7569,64096.0
2023-03-28 13:20:00,43.91,43.92,43.89,43.9,20876.0,40.7569,40.7662,40.7383,40.7476,20876.0
2023-03-28 13:25:00,43.89,43.9,43.88,43.9,40060.0,40.7383,40.7476,40.7291,40.7476,40060.0
2023-03-28 13:30:00,43.89,43.9,43.85,43.85,69301.0,40.7383,40.7476,40.7012,40.7012,69301.0
2023-03-28 13:35:00,43.85,43.86,43.84,43.84,131098.0,40.7012,40.7105,40.6919,40.6919,131098.0
2023-03-28 13:40:00,43.85,43.85,43.83,43.84,46943.0,40.7012,40.7012,40.6826,40.6919,46943.0
2023-03-28 13:45:00,43.84,43.85,43.82,43.83,48676.0,40.6919,40.7012,40.6734,40.6826,48676.0
2023-03-28 13:50:00,43.82,43.83,43.81,43.83,37927.0,40.6734,40.6826,40.6641,40.6826,37927.0
2023-03-28 13:55:00,43.82,43.83,43.79,43.8,96573.0,40.6734,40.6826,40.6455,40.6548,96573.0
2023-03-28 14:00:00,43.79,43.83,43.79,43.83,46990.0,40.6455,40.6826,40.6455,40.6826,46990.0
2023-03-28 14:05:00,43.82,43.84,43.81,43.82,96595.0,40.6734,40.6919,40.6641,40.6734,96595.0
2023-03-28 14:10:00,43.82,43.83,43.8,43.82,65267.0,40.6734,40.6826,40.6548,40.6734,65267.0
2023-03-28 14:15:00,43.82,43.83,43.81,43.82,74369.0,40.6734,40.6826,40.6641,40.6734,74369.0
2023-03-28 14:20:00,43.82,43.84,43.81,43.81,87945.0,40.6734,40.6919,40.6641,40.6641,87945.0
2023-03-28 14:25:00,43.81,43.83,43.81,43.82,115449.0,40.6641,40.6826,40.6641,40.6734,115449.0
2023-03-28 14:30:00,43.82,43.82,43.79,43.81,82069.0,40.6734,40.6734,40.6455,40.6641,82069.0
2023-03-28 14:35:00,43.8,43.83,43.8,43.81,74842.0,40.6548,40.6826,40.6548,40.6641,74842.0
2023-03-28 14:40:00,43.82,43.84,43.81,43.84,34811.0,40.6734,40.6919,40.6641,40.6919,34811.0
2023-03-28 14:45:00,43.84,43.87,43.84,43.85,61026.0,40.6919,40.7198,40.6919,40.7012,61026.0
2023-03-28 14:50:00,43.84,43.86,43.84,43.84,78502.0,40.6919,40.7105,40.6919,40.6919,78502.0
2023-03-28 14:55:00,43.85,43.86,43.83,43.86,109966.0,40.7012,40.7105,40.6826,40.7105,109966.0
2023-03-28 15:00:00,43.86,43.88,43.85,43.86,423785.0,40.7105,40.7291,40.7012,40.7105,423785.0
2023-03-28 15:05:00,43.87,43.88,43.86,43.88,234591.0,40.7198,40.7291,40.7105,40.7291,234591.0
2023-03-28 15:10:00,43.88,43.89,43.86,43.88,141232.0,40.7291,40.7383,40.7105,40.7291,141232.0
2023-03-28 15:15:00,43.88,43.89,43.85,43.87,83831.0,40.7291,40.7383,40.7012,40.7198,83831.0
2023-03-28 15:20:00,43.87,43.88,43.86,43.87,99323.0,40.7198,40.7291,40.7105,40.7198,99323.0
2023-03-28 15:25:00,43.86,43.88,43.85,43.86,134098.0,40.7105,40.7291,40.7012,40.7105,134098.0
2023-03-28 15:30:00,43.86,43.89,43.84,43.89,73919.0,40.7105,40.7383,40.6919,40.7383,73919.0
2023-03-28 15:35:00,43.88,43.9,43.86,43.88,222939.0,40.7291,40.7476,40.7105,40.7291,222939.0
2023-03-28 15:40:00,43.88,43.9,43.87,43.9,60281.0,40.7291,40.7476,40.7198,40.7476,60281.0
2023-03-28 15:45:00,43.9,43.91,43.87,43.9,69991.0,40.7476,40.7569,40.7198,40.7476,69991.0
2023-03-28 15:50:00,43.91,43.94,43.9,43.91,190298.0,40.7569,40.7847,40.7476,40.7569,190298.0
2023-03-28 15:55:00,43.92,43.93,43.9,43.91,235682.0,40.7662,40.7755,40.7476,40.7569,235682.0
2023-03-29 09:30:00,44.32,44.32,44.26,44.27,185099.0,41.1375,41.1375,41.0818,41.0911,185099.0
2023-03-29 09:35:00,44.27,44.29,44.27,44.27,53323.0,41.0911,41.1096,41.0911,41.0911,53323.0
2023-03-29 09:40:00,44.28,44.33,44.26,44.32,436783.0,41.1003,41.1467,41.0818,41.1375,436783.0
2023-03-29 09:45:00,44.32,44.36,44.29,44.33,172296.0,41.1375,41.1746,41.1096,41.1467,172296.0
2023-03-29 09:50:00,44.33,44.39,44.33,44.37,38432.0,41.1467,41.2024,41.1467,41.1839,38432.0
2023-03-29 09:55:00,44.37,44.39,44.34,44.36,75472.0,41.1839,41.2024,41.156,41.1746,75472.0
2023-03-29 10:00:00,44.38,44.4,44.36,44.39,98963.0,41.1932,41.2117,41.1746,41.2024,98963.0
2023-03-29 10:05:00,44.4,44.41,44.35,44.4,158490.0,41.2117,41.221,41.1653,41.2117,158490.0
2023-03-29 10:10:00,44.4,44.4,44.36,44.38,47922.0,41.2117,41.2117,41.1746,41.1932,47922.0
2023-03-29 10:15:00,44.38,44.4,44.36,44.39,61707.0,41.1932,41.2117,41.1746,41.2024,61707.0
2023-03-29 10:20:00,44.39,44.41,44.37,44.38,26830.0,41.2024,41.221,41.1839,41.1932,26830.0
2023-03-29 10:25:00,44.37,44.38,44.35,44.37,33840.0,41.1839,41.1932,41.1653,41.1839,33840.0
2023-03-29 10:30:00,44.37,44.39,44.35,44.36,40372.0,41.1839,41.2024,41.1653,41.1746,40372.0
2023-03-29 10:35:00,44.37,44.38,44.34,44.34,49514.0,41.1839,41.1932,41.156,41.156,49514.0
2023-03-29 10:40:00,44.34,44.35,44.32,44.34,33006.0,41.156,41.1653,41.1375,41.156,33006.0
2023-03-29 10:45:00,44.33,44.34,44.27,44.28,788111.0,41.1467,41.156,41.0911,41.1003,788111.0
2023-03-29 10:50:00,44.29,44.32,44.28,44.28,51532.0,41.1096,41.1375,41.1003,41.1003,51532.0
2023-03-29 10:55:00,44.29,44.3,44.24,44.26,226774.0,41.1096,41.1189,41.0632,41.0818,226774.0
2023-03-29 11:00:00,44.25,44.3,44.24,44.3,86775.0,41.0725,41.1189,41.0632,41.1189,86775.0
2023-03-29 11:05:00,44.29,44.32,44.28,44.32,89573.0,41.1096,41.1375,41.1003,41.1375,89573.0
2023-03-29 11:10:00,44.31,44.32,44.28,44.3,39490.0,41.1282,41.1375,41.1003,41.1189,39490.0
2023-03-29 11:15:00,44.31,44.32,44.29,44.3,116308.0,41.1282,41.1375,41.1096,41.1189,116308.0
2023-03-29 11:20:00,44.3,44.33,44.29,44.31,107778.0,41.1189,41.1467,41.1096,41.1282,107778.0
2023-03-29 11:25:00,44.3,44.31,44.29,44.3,156147.0,41.1189,41.1282,41.1096,41.1189,156147.0
2023-03-29 11:30:00,44.3,44.37,44.29,44.36,193067.0,41.1189,41.1839,41.1096,41.1746,193067.0
2023-03-29 11:35:00,44.36,44.38,44.35,44.36,75038.0,41.1746,41.1932,41.1653,41.1746,75038.0
2023-03-29 11:40:00,44.35,44.37,44.35,44.37,34589.0,41.1653,41.1839,41.1653,41.1839,34589.0
2023-03-29 11:45:00,44.37,44.39,44.36,44.38,200639.0,41.1839,41.2024,41.1746,41.1932,200639.0
2023-03-29 11:50:00,44.38,44.38,44.36,44.38,439068.0,41.1932,41.1932,41.1746,41.1932,439068.0
2023-03-29 11:55:00,44.38,44.4,44.35,44.36,93211.0,41.1932,41.2117,41.1653,41.1746,93211.0
2023-03-29 12:00:00,44.36,44.37,44.34,44.37,73965.0,41.1746,41.1839,41.156,41.1839,73965.0
2023-03-29 12:05:00,44.37,44.37,44.34,44.36,66190.0,41.1839,41.1839,41.156,41.1746,66190.0
2023-03-29 12:10:00,44.36,44.38,44.35,44.38,82841.0,41.1746,41.1932,41.1653,41.1932,82841.0
2023-03-29 12:15:00,44.38,44.38,44.36,44.38,22892.0,41.1932,41.1932,41.1746,41.1932,22892.0
2023-03-29 12:20:00,44.38,44.39,44.36,44.37,41632.0,41.1932,41.2024,41.1746,41.1839,41632.0
2023-03-29 12:25:00,44.37,44.37,44.34,44.34,67203.0,41.1839,41.1839,41.156,41.156,67203.0
2023-03-29 12:30:00,44.34,44.37,44.34,44.34,53446.0,41.156,41.1839,41.156,41.156,53446.0
2023-03-29 12:35:00,44.34,44.36,44.34,44.35,68702.0,41.156,41.1746,41.156,41.1653,68702.0
2023-03-29 12:40:00,44.35,44.35,44.32,44.33,222601.0,41.1653,41.1653,41.1375,41.1467,222601.0
2023-03-29 12:45:00,44.33,44.33,44.32,44.33,96166.0,41.1467,41.1467,41.1375,41.1467,96166.0
2023-03-29 12:50:00,44.33,44.34,44.32,44.34,87339.0,41.1467,41.156,41.1375,41.156,87339.0
2023-03-29 12:55:00,44.33,44.35,44.3,44.31,144294.0,41.1467,41.1653,41.1189,41.1282,144294.0
2023-03-29 13:00:00,44.32,44.33,44.29,44.33,101796.0,41.1375,41.1467,41.1096,41.1467,101796.0
2023-03-29 13:05:00,44.33,44.36,44.32,44.36,61429.0,41.1467,41.1746,41.1375,41.1746,61429.0
2023-03-29 13:10:00,44.37,44.37,44.34,44.34,41655.0,41.1839,41.1839,41.156,41.156,41655.0
2023-03-29 13:15:00,44.35,44.35,44.33,44.34,52214.0,41.1653,41.1653,41.1467,41.156,52214.0
2023-03-29 13:20:00,44.34,44.34,44.32,44.33,42082.0,41.156,41.156,41.1375,41.1467,42082.0
2023-03-29 13:25:00,44.33,44.36,44.32,44.36,311105.0,41.1467,41.1746,41.1375,41.1746,311105.0
2023-03-29 13:30:00,44.36,44.36,44.34,44.35,81081.0,41.1746,41.1746,41.156,41.1653,81081.0
2023-03-29 13:35:00,44.35,44.35,44.31,44.32,246380.0,41.1653,41.1653,41.1282,41.1375,246380.0
2023-03-29 13:40:00,44.32,44.34,44.31,44.34,61326.0,41.1375,41.156,41.1282,41.156,61326.0
2023-03-29 13:45:00,44.34,44.34,44.32,44.33,86215.0,41.156,41.156,41.1375,41.1467,86215.0
2023-03-29 13:50:00,44.33,44.34,44.32,44.32,43235.0,41.1467,41.156,41.1375,41.1375,43235.0
2023-03-29 13:55:00,44.33,44.34,44.31,44.34,97527.0,41.1467,41.156,41.1282,41.156,97527.0
2023-03-29 14:00:00,44.34,44.34,44.3,44.31,69428.0,41.156,41.156,41.1189,41.1282,69428.0
2023-03-29 14:05:00,44.31,44.32,44.29,44.31,134245.0,41.1282,41.1375,41.1096,41.1282,134245.0
2023-03-29 14:10:00,44.32,44.33,44.31,44.32,91888.0,41.1375,41.1467,41.1282,41.1375,91888.0
2023-03-29 14:15:00,44.32,44.32,44.28,44.28,113768.0,41.1375,41.1375,41.1003,41.1003,113768.0
2023-03-29 14:20:00,44.29,44.3,44.27,44.3,141199.0,41.1096,41.1189,41.0911,41.1189,141199.0
2023-03-29 14:25:00,44.3,44.32,44.29,44.31,100501.0,41.1189,41.1375,41.1096,41.1282,100501.0
2023-03-29 14:30:00,44.31,44.32,44.3,44.32,116736.0,41.1282,41.1375,41.1189,41.1375,116736.0
2023-03-29 14:35:00,44.32,44.33,44.31,44.33,75835.0,41.1375,41.1467,41.1282,41.1467,75835.0
2023-03-29 14:40:00,44.33,44.34,44.32,44.34,292625.0,41.1467,41.156,41.1375,41.156,292625.0
2023-03-29 14:45:00,44.34,44.36,44.33,44.35,69350.0,41.156,41.1746,41.1467,41.1653,69350.0
2023-03-29 14:50:00,44.36,44.36,44.32,44.36,184587.0,41.1746,41.1746,41.1375,41.1746,184587.0
2023-03-29 14:55:00,44.36,44.37,44.35,44.36,68761.0,41.1746,41.1839,41.1653,41.1746,68761.0
2023-03-29 15:00:00,44.36,44.37,44.31,44.34,537975.0,41.1746,41.1839,41.1282,41.156,537975.0
2023-03-29 15:05:00,44.34,44.35,44.33,44.35,96024.0,41.156,41.1653,41.1467,41.1653,96024.0
2023-03-29 15:10:00,44.35,44.37,44.34,44.36,129233.0,41.1653,41.1839,41.156,41.1746,129233.0
2023-03-29 15:15:00,44.36,44.4,44.35,44.39,119327.0,41.1746,41.2117,41.1653,41.2024,119327.0
2023-03-29 15:20:00,44.38,44.4,44.38,44.39,83925.0,41.1932,41.2117,41.1932,41.2024,83925.0
2023-03-29 15:25:00,44.39,44.41,44.38,44.4,151716.0,41.2024,41.221,41.1932,41.2117,151716.0
2023-03-29 15:30:00,44.41,44.41,44.37,44.39,61124.0,41.221,41.221,41.1839,41.2024,61124.0
2023-03-29 15:35:00,44.39,44.39,44.36,44.37,100664.0,41.2024,41.2024,41.1746,41.1839,100664.0
2023-03-29 15:40:00,44.37,44.39,44.35,44.39,118928.0,41.1839,41.2024,41.1653,41.2024,118928.0
2023-03-29 15:45:00,44.38,44.41,44.38,44.41,147732.0,41.1932,41.221,41.1932,41.221,147732.0
2023-03-29 15:50:00,44.41,44.44,44.4,44.44,183681.0,41.221,41.2488,41.2117,41.2488,183681.0
2023-03-29 15:55:00,44.43,44.44,44.39,44.41,437132.0,41.2396,41.2488,41.2024,41.221,437132.0
2023-03-30 09:30:00,44.93,44.93,44.88,44.9,264669.0,41.7037,41.7037,41.6573,41.6758,264669.0
2023-03-30 09:35:00,44.9,44.91,44.89,44.9,212618.0,41.6758,41.6851,41.6665,41.6758,212618.0
2023-03-30 09:40:00,44.9,44.92,44.9,44.91,238384.0,41.6758,41.6944,41.6758,41.6851,238384.0
2023-03-30 09:45:00,44.9,44.94,44.9,44.94,46704.0,41.6758,41.7129,41.6758,41.7129,46704.0
2023-03-30 09:50:00,44.94,44.95,44.91,44.94,48376.0,41.7129,41.7222,41.6851,41.7129,48376.0
2023-03-30 09:55:00,44.94,44.97,44.93,44.96,56291.0,41.7129,41.7408,41.7037,41.7315,56291.0
2023-03-30 10:00:00,44.96,44.98,44.92,44.92,124678.0,41.7315,41.7501,41.6944,41.6944,124678.0
2023-03-30 10:05:00,44.92,44.92,44.85,44.88,67322.0,41.6944,41.6944,41.6294,41.6573,67322.0
2023-03-30 10:10:00,44.87,44.88,44.83,44.84,157518.0,41.648,41.6573,41.6108,41.6201,157518.0
2023-03-30 10:15:00,44.85,44.87,44.84,44.86,96057.0,41.6294,41.648,41.6201,41.6387,96057.0
2023-03-30 10:20:00,44.86,44.89,44.86,44.87,54950.0,41.6387,41.6665,41.6387,41.648,54950.0
2023-03-30 10:25:00,44.87,44.94,44.87,44.94,38679.0,41.648,41.7129,41.648,41.7129,38679.0
2023-03-30 10:30:00,44.94,44.94,44.91,44.92,82952.0,41.7129,41.7129,41.6851,41.6944,82952.0
2023-03-30 10:35:00,44.92,44.96,44.89,44.95,98283.0,41.6944,41.7315,41.6665,41.7222,98283.0
2023-03-30 10:40:00,44.95,44.98,44.95,44.98,34689.0,41.7222,41.7501,41.7222,41.7501,34689.0
2023-03-30 10:45:00,44.98,44.98,44.96,44.96,63031.0,41.7501,41.7501,41.7315,41.7315,63031.0
2023-03-30 10:50:00,44.96,44.98,44.95,44.97,26884.0,41.7315,41.7501,41.7222,41.7408,26884.0
2023-03-30 10:55:00,44.97,44.98,44.94,44.95,94110.0,41.7408,41.7501,41.7129,41.7222,94110.0
2023-03-30 11:00:00,44.96,44.96,44.92,44.96,259464.0,41.7315,41.7315,41.6944,41.7315,259464.0
2023-03-30 11:05:00,44.96,44.97,44.95,44.97,68594.0,41.7315,41.7408,41.7222,41.7408,68594.0
2023-03-30 11:10:00,44.96,44.98,44.94,44.94,347833.0,41.7315,41.7501,41.7129,41.7129,347833.0
2023-03-30 11:15:00,44.95,44.95,44.92,44.94,81243.0,41.7222,41.7222,41.6944,41.7129,81243.0
2023-03-30 11:20:00,44.94,44.96,44.94,44.94,33484.0,41.7129,41.7315,41.7129,41.7129,33484.0
2023-03-30 11:25:00,44.94,44.95,44.93,44.94,77937.0,41.7129,41.7222,41.7037,41.7129,77937.0
2023-03-30 11:30:00,44.95,44.95,44.89,44.91,66924.0,41.7222,41.7222,41.6665,41.6851,66924.0
2023-03-30 11:35:00,44.9,44.92,44.9,44.91,87813.0,41.6758,41.6944,41.6758,41.6851,87813.0
2023-03-30 11:40:00,44.91,44.95,44.91,44.95,28113.0,41.6851,41.7222,41.6851,41.7222,28113.0
2023-03-30 11:45:00,44.94,44.95,44.88,44.89,113916.0,41.7129,41.7222,41.6573,41.6665,113916.0
2023-03-30 11:50:00,44.88,44.9,44.87,44.9,24609.0,41.6573,41.6758,41.648,41.6758,24609.0
2023-03-30 11:55:00,44.9,44.92,44.89,44.91,27736.0,41.6758,41.6944,41.6665,41.6851,27736.0
2023-03-30 12:00:00,44.91,44.92,44.89,44.91,29994.0,41.6851,41.6944,41.6665,41.6851,29994.0
2023-03-30 12:05:00,44.91,44.93,44.9,44.93,53906.0,41.6851,41.7037,41.6758,41.7037,53906.0
2023-03-30 12:10:00,44.92,44.94,44.92,44.93,241679.0,41.6944,41.7129,41.6944,41.7037,241679.0
2023-03-30 12:15:00,44.92,44.93,44.9,44.92,51186.0,41.6944,41.7037,41.6758,41.6944,51186.0
2023-03-30 12:20:00,44.92,44.92,44.9,44.91,27704.0,41.6944,41.6944,41.6758,41.6851,27704.0
2023-03-30 12:25:00,44.91,44.93,44.9,44.92,55723.0,41.6851,41.7037,41.6758,41.6944,55723.0
2023-03-30 12:30:00,44.91,44.92,44.89,44.9,102271.0,41.6851,41.6944,41.6665,41.6758,102271.0
2023-03-30 12:35:00,44.9,44.9,44.87,44.87,92883.0,41.6758,41.6758,41.648,41.648,92883.0
2023-03-30 12:40:00,44.87,44.9,44.86,44.87,72203.0,41.648,41.6758,41.6387,41.648,72203.0
2023-03-30 12:45:00,44.88,44.88,44.86,44.87,39831.0,41.6573,41.6573,41.6387,41.648,39831.0
2023-03-30 12:50:00,44.88,44.9,44.87,44.9,38436.0,41.6573,41.6758,41.648,41.6758,38436.0
2023-03-30 12:55:00,44.91,44.92,44.89,44.9,41557.0,41.6851,41.6944,41.6665,41.6758,41557.0
2023-03-30 13:00:00,44.89,44.91,44.88,44.91,131683.0,41.6665,41.6851,41.6573,41.6851,131683.0
2023-03-30 13:05:00,44.9,44.92,44.89,44.9,31633.0,41.6758,41.6944,41.6665,41.6758,31633.0
2023-03-30 13:10:00,44.89,44.91,44.88,44.91,57469.0,41.6665,41.6851,41.6573,41.6851,57469.0
2023-03-30 13:15:00,44.9,44.91,44.89,44.9,43451.0,41.6758,41.6851,41.6665,41.6758,43451.0
2023-03-30 13:20:00,44.89,44.91,44.87,44.88,255797.0,41.6665,41.6851,41.648,41.6573,255797.0
2023-03-30 13:25:00,44.88,44.89,44.87,44.88,51468.0,41.6573,41.6665,41.648,41.6573,51468.0
2023-03-30 13:30:00,44.87,44.88,44.84,44.85,52456.0,41.648,41.6573,41.6201,41.6294,52456.0
2023-03-30 13:35:00,44.85,44.86,44.83,44.84,27745.0,41.6294,41.6387,41.6108,41.6201,27745.0
2023-03-30 13:40:00,44.83,44.85,44.82,44.85,28325.0,41.6108,41.6294,41.6016,41.6294,28325.0
2023-03-30 13:45:00,44.84,44.85,44.82,44.84,13258.0,41.6201,41.6294,41.6016,41.6201,13258.0
2023-03-30 13:50:00,44.85,44.86,44.84,44.85,32887.0,41.6294,41.6387,41.6201,41.6294,32887.0
2023-03-30 13:55:00,44.85,44.87,44.84,44.87,65782.0,41.6294,41.648,41.6201,41.648,65782.0
2023-03-30 14:00:00,44.87,44.88,44.86,44.88,154885.0,41.648,41.6573,41.6387,41.6573,154885.0
2023-03-30 14:05:00,44.88,44.88,44.87,44.88,31423.0,41.6573,41.6573,41.648,41.6573,31423.0
2023-03-30 14:10:00,44.87,44.89,44.86,44.88,57906.0,41.648,41.6665,41.6387,41.6573,57906.0
2023-03-30 14:15:00,44.89,44.9,44.88,44.89,27299.0,41.6665,41.6758,41.6573,41.6665,27299.0
2023-03-30 14:20:00,44.89,44.91,44.89,44.9,52148.0,41.6665,41.6851,41.6665,41.6758,52148.0
2023-03-30 14:25:00,44.9,44.92,44.9,44.91,61011.0,41.6758,41.6944,41.6758,41.6851,61011.0
2023-03-30 14:30:00,44.91,44.93,44.91,44.92,35394.0,41.6851,41.7037,41.6851,41.6944,35394.0
2023-03-30 14:35:00,44.92,44.93,44.89,44.9,129564.0,41.6944,41.7037,41.6665,41.6758,129564.0
2023-03-30 14:40:00,44.9,44.91,44.89,44.91,79858.0,41.6758,41.6851,41.6665,41.6851,79858.0
2023-03-30 14:45:00,44.9,44.92,44.9,44.91,27002.0,41.6758,41.6944,41.6758,41.6851,27002.0
2023-03-30 14:50:00,44.91,44.92,44.89,44.92,40233.0,41.6851,41.6944,41.6665,41.6944,40233.0
2023-03-30 14:55:00,44.91,44.93,44.91,44.91,41926.0,41.6851,41.7037,41.6851,41.6851,41926.0
2023-03-30 15:00:00,44.92,44.92,44.9,44.92,60401.0,41.6944,41.6944,41.6758,41.6944,60401.0
2023-03-30 15:05:00,44.91,44.93,44.88,44.89,111330.0,41.6851,41.7037,41.6573,41.6665,111330.0
2023-03-30 15:10:00,44.89,44.91,44.88,44.9,121874.0,41.6665,41.6851,41.6573,41.6758,121874.0
2023-03-30 15:15:00,44.9,44.9,44.89,44.89,61507.0,41.6758,41.6758,41.6665,41.6665,61507.0
2023-03-30 15:20:00,44.9,44.92,44.89,44.91,100869.0,41.6758,41.6944,41.6665,41.6851,100869.0
2023-03-30 15:25:00,44.91,44.93,44.9,44.92,60273.0,41.6851,41.7037,41.6758,41.6944,60273.0
2023-03-30 15:30:00,44.93,44.94,44.91,44.93,101958.0,41.7037,41.7129,41.6851,41.7037,101958.0
2023-03-30 15:35:00,44.93,44.95,44.92,44.95,79749.0,41.7037,41.7222,41.6944,41.7222,79749.0
2023-03-30 15:40:00,44.95,44.96,44.94,44.94,90367.0,41.7222,41.7315,41.7129,41.7129,90367.0
2023-03-30 15:45:00,44.95,44.95,44.92,44.92,81817.0,41.7222,41.7222,41.6944,41.6944,81817.0
2023-03-30 15:50:00,44.93,44.95,44.93,44.94,242450.0,41.7037,41.7222,41.7037,41.7129,242450.0
2023-03-30 15:55:00,44.93,44.95,44.92,44.94,258465.0,41.7037,41.7222,41.6944,41.7129,258465.0
2023-03-31 09:30:00,45.04,45.12,45.02,45.11,247892.0,41.8058,41.88,41.7872,41.8707,247892.0
2023-03-31 09:35:00,45.12,45.17,45.12,45.17,145170.0,41.88,41.9264,41.88,41.9264,145170.0
2023-03-31 09:40:00,45.17,45.19,45.14,45.15,101090.0,41.9264,41.945,41.8986,41.9079,101090.0
2023-03-31 09:45:00,45.14,45.19,45.13,45.17,154181.0,41.8986,41.945,41.8893,41.9264,154181.0
2023-03-31 09:50:00,45.17,45.18,45.16,45.18,53036.0,41.9264,41.9357,41.9171,41.9357,53036.0
2023-03-31 09:55:00,45.17,45.19,45.14,45.16,88460.0,41.9264,41.945,41.8986,41.9171,88460.0
2023-03-31 10:00:00,45.16,45.2,45.15,45.19,161634.0,41.9171,41.9543,41.9079,41.945,161634.0
2023-03-31 10:05:00,45.19,45.22,45.17,45.21,232120.0,41.945,41.9728,41.9264,41.9636,232120.0
2023-03-31 10:10:00,45.21,45.22,45.18,45.19,85469.0,41.9636,41.9728,41.9357,41.945,85469.0
2023-03-31 10:15:00,45.19,45.21,45.18,45.2,92248.0,41.945,41.9636,41.9357,41.9543,92248.0
2023-03-31 10:20:00,45.19,45.2,45.18,45.19,62888.0,41.945,41.9543,41.9357,41.945,62888.0
2023-03-31 10:25:00,45.19,45.19,45.15,45.18,211799.0,41.945,41.945,41.9079,41.9357,211799.0
2023-03-31 10:30:00,45.18,45.21,45.16,45.2,134897.0,41.9357,41.9636,41.9171,41.9543,134897.0
2023-03-31 10:35:00,45.21,45.21,45.18,45.19,71680.0,41.9636,41.9636,41.9357,41.945,71680.0
2023-03-31 10:40:00,45.2,45.21,45.19,45.21,94999.0,41.9543,41.9636,41.945,41.9636,94999.0
2023-03-31 10:45:00,45.21,45.24,45.2,45.23,121012.0,41.9636,41.9914,41.9543,41.9821,121012.0
2023-03-31 10:50:00,45.23,45.23,45.12,45.14,165378.0,41.9821,41.9821,41.88,41.8986,165378.0
2023-03-31 10:55:00,45.13,45.18,45.13,45.17,266837.0,41.8893,41.9357,41.8893,41.9264,266837.0
2023-03-31 11:00:00,45.18,45.19,45.15,45.18,315110.0,41.9357,41.945,41.9079,41.9357,315110.0
2023-03-31 11:05:00,45.18,45.18,45.14,45.15,117430.0,41.9357,41.9357,41.8986,41.9079,117430.0
2023-03-31 11:10:00,45.15,45.18,45.14,45.18,88065.0,41.9079,41.9357,41.8986,41.9357,88065.0
2023-03-31 11:15:00,45.18,45.2,45.17,45.18,131691.0,41.9357,41.9543,41.9264,41.9357,131691.0
2023-03-31 11:20:00,45.19,45.22,45.18,45.22,130052.0,41.945,41.9728,41.9357,41.9728,130052.0
2023-03-31 11:25:00,45.22,45.22,45.18,45.18,211598.0,41.9728,41.9728,41.9357,41.9357,211598.0
2023-03-31 11:30:00,45.18,45.19,45.15,45.17,168514.0,41.9357,41.945,41.9079,41.9264,168514.0
2023-03-31 11:35:00,45.18,45.19,45.17,45.19,100856.0,41.9357,41.945,41.9264,41.945,100856.0
2023-03-31 11:40:00,45.18,45.2,45.17,45.2,66966.0,41.9357,41.9543,41.9264,41.9543,66966.0
2023-03-31 11:45:00,45.19,45.21,45.19,45.2,58075.0,41.945,41.9636,41.945,41.9543,58075.0
2023-03-31 11:50:00,45.19,45.21,45.19,45.2,42312.0,41.945,41.9636,41.945,41.9543,42312.0
2023-03-31 11:55:00,45.19,45.2,45.19,45.2,37416.0,41.945,41.9543,41.945,41.9543,37416.0
2023-03-31 12:00:00,45.2,45.2,45.17,45.18,24903.0,41.9543,41.9543,41.9264,41.9357,24903.0
2023-03-31 12:05:00,45.18,45.18,45.15,45.16,87665.0,41.9357,41.9357,41.9079,41.9171,87665.0
2023-03-31 12:10:00,45.16,45.19,45.16,45.19,40489.0,41.9171,41.945,41.9171,41.945,40489.0
2023-03-31 12:15:00,45.19,45.19,45.17,45.18,34140.0,41.945,41.945,41.9264,41.9357,34140.0
2023-03-31 12:20:00,45.19,45.2,45.18,45.2,80320.0,41.945,41.9543,41.9357,41.9543,80320.0
2023-03-31 12:25:00,45.2,45.21,45.18,45.2,123814.0,41.9543,41.9636,41.9357,41.9543,123814.0
2023-03-31 12:30:00,45.2,45.2,45.16,45.16,39103.0,41.9543,41.9543,41.9171,41.9171,39103.0
2023-03-31 12:35:00,45.16,45.17,45.14,45.15,84714.0,41.9171,41.9264,41.8986,41.9079,84714.0
2023-03-31 12:40:00,45.16,45.17,45.15,45.16,68022.0,41.9171,41.9264,41.9079,41.9171,68022.0
2023-03-31 12:45:00,45.15,45.16,45.14,45.16,32157.0,41.9079,41.9171,41.8986,41.9171,32157.0
2023-03-31 12:50:00,45.16,45.18,45.15,45.16,50872.0,41.9171,41.9357,41.9079,41.9171,50872.0
2023-03-31 12:55:00,45.16,45.18,45.16,45.18,66328.0,41.9171,41.9357,41.9171,41.9357,66328.0
2023-03-31 13:00:00,45.18,45.19,45.16,45.16,97180.0,41.9357,41.945,41.9171,41.9171,97180.0
2023-03-31 13:05:00,45.16,45.18,45.15,45.18,92247.0,41.9171,41.9357,41.9079,41.9357,92247.0
2023-03-31 13:10:00,45.18,45.18,45.14,45.15,35927.0,41.9357,41.9357,41.8986,41.9079,35927.0
2023-03-31 13:15:00,45.15,45.15,45.13,45.14,117551.0,41.9079,41.9079,41.8893,41.8986,117551.0
2023-03-31 13:20:00,45.14,45.15,45.13,45.13,89308.0,41.8986,41.9079,41.8893,41.8893,89308.0
2023-03-31 13:25:00,45.13,45.14,45.1,45.11,81977.0,41.8893,41.8986,41.8615,41.8707,81977.0
2023-03-31 13:30:00,45.11,45.11,45.08,45.09,32430.0,41.8707,41.8707,41.8429,41.8522,32430.0
2023-03-31 13:35:00,45.09,45.1,45.08,45.09,28261.0,41.8522,41.8615,41.8429,41.8522,28261.0
2023-03-31 13:40:00,45.09,45.1,45.07,45.08,65680.0,41.8522,41.8615,41.8336,41.8429,65680.0
2023-03-31 13:45:00,45.08,45.08,45.05,45.05,69723.0,41.8429,41.8429,41.815,41.815,69723.0
2023-03-31 13:50:00,45.05,45.07,45.04,45.05,47515.0,41.815,41.8336,41.8058,41.815,47515.0
2023-03-31 13:55:00,45.05,45.09,45.05,45.09,227109.0,41.815,41.8522,41.815,41.8522,227109.0
2023-03-31 14:00:00,45.09,45.11,45.08,45.1,443295.0,41.8522,41.8707,41.8429,41.8615,443295.0
2023-03-31 14:05:00,45.11,45.14,45.1,45.13,82044.0,41.8707,41.8986,41.8615,41.8893,82044.0
2023-03-31 14:10:00,45.12,45.13,45.11,45.13,126823.0,41.88,41.8893,41.8707,41.8893,126823.0
2023-03-31 14:15:00,45.13,45.13,45.11,45.13,71129.0,41.8893,41.8893,41.8707,41.8893,71129.0
2023-03-31 14:20:00,45.13,45.13,45.1,45.1,139711.0,41.8893,41.8893,41.8615,41.8615,139711.0
2023-03-31 14:25:00,45.1,45.11,45.08,45.09,112009.0,41.8615,41.8707,41.8429,41.8522,112009.0
2023-03-31 14:30:00,45.09,45.12,45.09,45.12,38173.0,41.8522,41.88,41.8522,41.88,38173.0
2023-03-31 14:35:00,45.11,45.12,45.1,45.11,55794.0,41.8707,41.88,41.8615,41.8707,55794.0
2023-03-31 14:40:00,45.12,45.13,45.11,45.13,28894.0,41.88,41.8893,41.8707,41.8893,28894.0
2023-03-31 14:45:00,45.13,45.13,45.12,45.13,75152.0,41.8893,41.8893,41.88,41.8893,75152.0
2023-03-31 14:50:00,45.13,45.14,45.12,45.14,87650.0,41.8893,41.8986,41.88,41.8986,87650.0
2023-03-31 14:55:00,45.14,45.14,45.11,45.13,119725.0,41.8986,41.8986,41.8707,41.8893,119725.0
2023-03-31 15:00:00,45.13,45.16,45.12,45.15,126590.0,41.8893,41.9171,41.88,41.9079,126590.0
2023-03-31 15:05:00,45.16,45.16,45.13,45.15,130785.0,41.9171,41.9171,41.8893,41.9079,130785.0
2023-03-31 15:10:00,45.15,45.16,45.13,45.14,102842.0,41.9079,41.9171,41.8893,41.8986,102842.0
2023-03-31 15:15:00,45.14,45.14,45.12,45.14,212089.0,41.8986,41.8986,41.88,41.8986,212089.0
2023-03-31 15:20:00,45.14,45.17,45.14,45.17,151989.0,41.8986,41.9264,41.8986,41.9264,151989.0
2023-03-31 15:25:00,45.16,45.18,45.16,45.18,87695.0,41.9171,41.9357,41.9171,41.9357,87695.0
2023-03-31 15:30:00,45.18,45.19,45.14,45.16,110135.0,41.9357,41.945,41.8986,41.9171,110135.0
2023-03-31 15:35:00,45.15,45.16,45.11,45.13,341538.0,41.9079,41.9171,41.8707,41.8893,341538.0
2023-03-31 15:40:00,45.13,45.13,45.11,45.11,62220.0,41.8893,41.8893,41.8707,41.8707,62220.0
2023-03-31 15:45:00,45.12,45.14,45.1,45.11,161167.0,41.88,41.8986,41.8615,41.8707,161167.0
2023-03-31 15:50:00,45.11,45.14,45.09,45.14,169974.0,41.8707,41.8986,41.8522,41.8986,169974.0
2023-03-31 15:55:00,45.14,45.17,45.13,45.15,359967.0,41.8986,41.9264,41.8893,41.9079,359967.0
2023-04-03 09:30:00,45.26,45.29,45.26,45.27,240005.0,42.01,42.0378,42.01,42.0192,240005.0
2023-04-03 09:35:00,45.28,45.3,45.26,45.29,130500.0,42.0285,42.0471,42.01,42.0378,130500.0
2023-04-03 09:40:00,45.29,45.31,45.27,45.3,50651.0,42.0378,42.0564,42.0192,42.0471,50651.0
2023-04-03 09:45:00,45.3,45.37,45.3,45.36,239581.0,42.0471,42.1121,42.0471,42.1028,239581.0
2023-04-03 09:50:00,45.38,45.38,45.35,45.36,62075.0,42.1213,42.1213,42.0935,42.1028,62075.0
2023-04-03 09:55:00,45.36,45.36,45.32,45.33,63692.0,42.1028,42.1028,42.0657,42.0749,63692.0
2023-04-03 10:00:00,45.34,45.41,45.34,45.37,248727.0,42.0842,42.1492,42.0842,42.1121,248727.0
2023-04-03 10:05:00,45.37,45.39,45.34,45.39,213369.0,42.1121,42.1306,42.0842,42.1306,213369.0
2023-04-03 10:10:00,45.38,45.39,45.35,45.39,117330.0,42.1213,42.1306,42.0935,42.1306,117330.0
2023-04-03 10:15:00,45.39,45.43,45.38,45.43,250282.0,42.1306,42.1678,42.1213,42.1678,250282.0
2023-04-03 10:20:00,45.44,45.49,45.43,45.46,141994.0,42.177,42.2234,42.1678,42.1956,141994.0
2023-04-03 10:25:00,45.46,45.48,45.43,45.48,136496.0,42.1956,42.2142,42.1678,42.2142,136496.0
2023-04-03 10:30:00,45.48,45.49,45.44,45.45,62057.0,42.2142,42.2234,42.177,42.1863,62057.0
2023-04-03 10:35:00,45.46,45.47,45.37,45.39,57476.0,42.1956,42.2049,42.1121,42.1306,57476.0
2023-04-03 10:40:00,45.38,45.39,45.33,45.34,52087.0,42.1213,42.1306,42.0749,42.0842,52087.0
2023-04-03 10:45:00,45.33,45.35,45.3,45.32,105874.0,42.0749,42.0935,42.0471,42.0657,105874.0
2023-04-03 10:50:00,45.33,45.34,45.28,45.28,49334.0,42.0749,42.0842,42.0285,42.0285,49334.0
2023-04-03 10:55:00,45.29,45.32,45.27,45.28,317814.0,42.0378,42.0657,42.0192,42.0285,317814.0
2023-04-03 11:00:00,45.28,45.31,45.26,45.27,58790.0,42.0285,42.0564,42.01,42.0192,58790.0
2023-04-03 11:05:00,45.27,45.28,45.22,45.24,22559.0,42.0192,42.0285,41.9728,41.9914,22559.0
2023-04-03 11:10:00,45.24,45.26,45.22,45.23,94500.0,41.9914,42.01,41.9728,41.9821,94500.0
2023-04-03 11:15:00,45.23,45.26,45.21,45.26,61210.0,41.9821,42.01,41.9636,42.01,61210.0
2023-04-03 11:20:00,45.26,45.27,45.24,45.27,57196.0,42.01,42.0192,41.9914,42.0192,57196.0
2023-04-03 11:25:00,45.27,45.28,45.26,45.27,75508.0,42.0192,42.0285,42.01,42.0192,75508.0
2023-04-03 11:30:00,45.26,45.3,45.25,45.29,97108.0,42.01,42.0471,42.0007,42.0378,97108.0
2023-04-03 11:35:00,45.29,45.32,45.29,45.31,82684.0,42.0378,42.0657,42.0378,42.0564,82684.0
2023-04-03 11:40:00,45.31,45.34,45.3,45.33,66486.0,42.0564,42.0842,42.0471,42.0749,66486.0
2023-04-03 11:45:00,45.33,45.37,45.32,45.37,153549.0,42.0749,42.1121,42.0657,42.1121,153549.0
2023-04-03 11:50:00,45.36,45.36,45.34,45.36,114476.0,42.1028,42.1028,42.0842,42.1028,114476.0
2023-04-03 11:55:00,45.36,45.37,45.34,45.36,204736.0,42.1028,42.1121,42.0842,42.1028,204736.0
2023-04-03 12:00:00,45.36,45.37,45.34,45.36,65170.0,42.1028,42.1121,42.0842,42.1028,65170.0
2023-04-03 12:05:00,45.36,45.36,45.33,45.36,30406.0,42.1028,42.1028,42.0749,42.1028,30406.0
2023-04-03 12:10:00,45.35,45.37,45.34,45.37,31866.0,42.0935,42.1121,42.0842,42.1121,31866.0
2023-04-03 12:15:00,45.37,45.39,45.36,45.39,145324.0,42.1121,42.1306,42.1028,42.1306,145324.0
2023-04-03 12:20:00,45.39,45.39,45.36,45.38,41511.0,42.1306,42.1306,42.1028,42.1213,41511.0
2023-04-03 12:25:00,45.38,45.39,45.37,45.37,22027.0,42.1213,42.1306,42.1121,42.1121,22027.0
2023-04-03 12:30:00,45.37,45.38,45.36,45.37,65268.0,42.1121,42.1213,42.1028,42.1121,65268.0
2023-04-03 12:35:00,45.36,45.37,45.34,45.36,53642.0,42.1028,42.1121,42.0842,42.1028,53642.0
2023-04-03 12:40:00,45.35,45.36,45.32,45.33,32199.0,42.0935,42.1028,42.0657,42.0749,32199.0
2023-04-03 12:45:00,45.33,45.36,45.33,45.36,22903.0,42.0749,42.1028,42.0749,42.1028,22903.0
2023-04-03 12:50:00,45.36,45.37,45.33,45.34,41135.0,42.1028,42.1121,42.0749,42.0842,41135.0
2023-04-03 12:55:00,45.33,45.35,45.33,45.34,15736.0,42.0749,42.0935,42.0749,42.0842,15736.0
2023-04-03 13:00:00,45.34,45.34,45.31,45.33,52790.0,42.0842,42.0842,42.0564,42.0749,52790.0
2023-04-03 13:05:00,45.32,45.33,45.3,45.33,41092.0,42.0657,42.0749,42.0471,42.0749,41092.0
2023-04-03 13:10:00,45.34,45.35,45.33,45.34,233631.0,42.0842,42.0935,42.0749,42.0842,233631.0
2023-04-03 13:15:00,45.34,45.36,45.33,45.35,100597.0,42.0842,42.1028,42.0749,42.0935,100597.0
2023-04-03 13:20:00,45.36,45.36,45.34,45.36,61262.0,42.1028,42.1028,42.0842,42.1028,61262.0
2023-04-03 13:25:00,45.36,45.36,45.32,45.33,31309.0,42.1028,42.1028,42.0657,42.0749,31309.0
2023-04-03 13:30:00,45.32,45.35,45.32,45.35,136085.0,42.0657,42.0935,42.0657,42.0935,136085.0
2023-04-03 13:35:00,45.34,45.36,45.33,45.35,31133.0,42.0842,42.1028,42.0749,42.0935,31133.0
2023-04-03 13:40:00,45.34,45.35,45.33,45.34,23123.0,42.0842,42.0935,42.0749,42.0842,23123.0
2023-04-03 13:45:00,45.34,45.34,45.32,45.33,182049.0,42.0842,42.0842,42.0657,42.0749,182049.0
2023-04-03 13:50:00,45.33,45.33,45.31,45.32,253683.0,42.0749,42.0749,42.0564,42.0657,253683.0
2023-04-03 13:55:00,45.32,45.34,45.31,45.34,103624.0,42.0657,42.0842,42.0564,42.0842,103624.0
2023-04-03 14:00:00,45.34,45.36,45.33,45.34,329145.0,42.0842,42.1028,42.0749,42.0842,329145.0
2023-04-03 14:05:00,45.34,45.36,45.34,45.35,80491.0,42.0842,42.1028,42.0842,42.0935,80491.0
2023-04-03 14:10:00,45.35,45.38,45.34,45.38,62403.0,42.0935,42.1213,42.0842,42.1213,62403.0
2023-04-03 14:15:00,45.38,45.38,45.35,45.37,45389.0,42.1213,42.1213,42.0935,42.1121,45389.0
2023-04-03 14:20:00,45.36,45.38,45.36,45.38,183895.0,42.1028,42.1213,42.1028,42.1213,183895.0
2023-04-03 14:25:00,45.38,45.41,45.38,45.39,49218.0,42.1213,42.1492,42.1213,42.1306,49218.0
2023-04-03 14:30:00,45.4,45.42,45.39,45.41,75808.0,42.1399,42.1585,42.1306,42.1492,75808.0
2023-04-03 14:35:00,45.41,45.44,45.4,45.43,51055.0,42.1492,42.177,42.1399,42.1678,51055.0
2023-04-03 14:40:00,45.43,45.43,45.41,45.42,42945.0,42.1678,42.1678,42.1492,42.1585,42945.0
2023-04-03 14:45:00,45.42,45.43,45.41,45.43,62896.0,42.1585,42.1678,42.1492,42.1678,62896.0
2023-04-03 14:50:00,45.42,45.44,45.42,45.43,142796.0,42.1585,42.177,42.1585,42.1678,142796.0
2023-04-03 14:55:00,45.44,45.45,45.43,45.43,40930.0,42.177,42.1863,42.1678,42.1678,40930.0
2023-04-03 15:00:00,45.44,45.46,45.42,45.44,186764.0,42.177,42.1956,42.1585,42.177,186764.0
2023-04-03 15:05:00,45.45,45.46,45.43,45.45,146827.0,42.1863,42.1956,42.1678,42.1863,146827.0
2023-04-03 15:10:00,45.45,45.47,45.44,45.47,90667.0,42.1863,42.2049,42.177,42.2049,90667.0
2023-04-03 15:15:00,45.47,45.47,45.45,45.46,69994.0,42.2049,42.2049,42.1863,42.1956,69994.0
2023-04-03 15:20:00,45.46,45.47,45.45,45.46,88823.0,42.1956,42.2049,42.1863,42.1956,88823.0
2023-04-03 15:25:00,45.46,45.49,45.46,45.47,213110.0,42.1956,42.2234,42.1956,42.2049,213110.0
2023-04-03 15:30:00,45.47,45.49,45.46,45.48,87556.0,42.2049,42.2234,42.1956,42.2142,87556.0
2023-04-03 15:35:00,45.48,45.49,45.47,45.47,119718.0,42.2142,42.2234,42.2049,42.2049,119718.0
2023-04-03 15:40:00,45.47,45.48,45.45,45.48,173432.0,42.2049,42.2142,42.1863,42.2142,173432.0
2023-04-03 15:45:00,45.48,45.5,45.47,45.48,99823.0,42.2142,42.2327,42.2049,42.2142,99823.0
2023-04-03 15:50:00,45.48,45.51,45.47,45.5,96142.0,42.2142,42.242,42.2049,42.2327,96142.0
2023-04-03 15:55:00,45.5,45.55,45.49,45.54,385070.0,42.2327,42.2791,42.2234,42.2699,385070.0
2023-04-04 09:30:00,45.54,45.57,45.53,45.55,330402.0,42.2699,42.2977,42.2606,42.2791,330402.0
2023-04-04 09:35:00,45.55,45.57,45.54,45.54,131576.0,42.2791,42.2977,42.2699,42.2699,131576.0
2023-04-04 09:40:00,45.54,45.54,45.49,45.5,49273.0,42.2699,42.2699,42.2234,42.2327,49273.0
2023-04-04 09:45:00,45.49,45.54,45.49,45.52,53169.0,42.2234,42.2699,42.2234,42.2513,53169.0
2023-04-04 09:50:00,45.52,45.54,45.5,45.52,49314.0,42.2513,42.2699,42.2327,42.2513,49314.0
2023-04-04 09:55:00,45.52,45.53,45.5,45.52,33679.0,42.2513,42.2606,42.2327,42.2513,33679.0
2023-04-04 10:00:00,45.52,45.68,45.52,45.61,190184.0,42.2513,42.3998,42.2513,42.3348,190184.0
2023-04-04 10:05:00,45.61,45.67,45.61,45.65,52713.0,42.3348,42.3905,42.3348,42.372,52713.0
2023-04-04 10:10:00,45.65,45.67,45.61,45.67,67280.0,42.372,42.3905,42.3348,42.3905,67280.0
2023-04-04 10:15:00,45.68,45.69,45.61,45.62,60230.0,42.3998,42.4091,42.3348,42.3441,60230.0
2023-04-04 10:20:00,45.61,45.61,45.52,45.54,74082.0,42.3348,42.3348,42.2513,42.2699,74082.0
2023-04-04 10:25:00,45.55,45.61,45.54,45.6,119076.0,42.2791,42.3348,42.2699,42.3255,119076.0
2023-04-04 10:30:00,45.61,45.65,45.59,45.63,75820.0,42.3348,42.372,42.3163,42.3534,75820.0
2023-04-04 10:35:00,45.64,45.64,45.59,45.6,49203.0,42.3627,42.3627,42.3163,42.3255,49203.0
2023-04-04 10:40:00,45.59,45.6,45.56,45.59,250014.0,42.3163,42.3255,42.2884,42.3163,250014.0
2023-04-04 10:45:00,45.59,45.6,45.57,45.58,47462.0,42.3163,42.3255,42.2977,42.307,47462.0
2023-04-04 10:50:00,45.58,45.62,45.57,45.61,58363.0,42.307,42.3441,42.2977,42.3348,58363.0
2023-04-04 10:55:00,45.61,45.63,45.58,45.6,130610.0,42.3348,42.3534,42.307,42.3255,130610.0
2023-04-04 11:00:00,45.59,45.59,45.55,45.56,40734.0,42.3163,42.3163,42.2791,42.2884,40734.0
2023-04-04 11:05:00,45.55,45.57,45.52,45.53,86490.0,42.2791,42.2977,42.2513,42.2606,86490.0
2023-04-04 11:10:00,45.52,45.54,45.5,45.54,109545.0,42.2513,42.2699,42.2327,42.2699,109545.0
2023-04-04 11:15:00,45.54,45.54,45.45,45.47,39426.0,42.2699,42.2699,42.1863,42.2049,39426.0
2023-04-04 11:20:00,45.48,45.5,45.47,45.48,32081.0,42.2142,42.2327,42.2049,42.2142,32081.0
2023-04-04 11:25:00,45.48,45.5,45.47,45.5,158444.0,42.2142,42.2327,42.2049,42.2327,158444.0
2023-04-04 11:30:00,45.5,45.51,45.45,45.47,80925.0,42.2327,42.242,42.1863,42.2049,80925.0
2023-04-04 11:35:00,45.47,45.51,45.47,45.48,47969.0,42.2049,42.242,42.2049,42.2142,47969.0
2023-04-04 11:40:00,45.47,45.5,45.46,45.48,65461.0,42.2049,42.2327,42.1956,42.2142,65461.0
2023-04-04 11:45:00,45.49,45.52,45.49,45.51,46612.0,42.2234,42.2513,42.2234,42.242,46612.0
2023-04-04 11:50:00,45.5,45.51,45.47,45.47,32357.0,42.2327,42.242,42.2049,42.2049,32357.0
2023-04-04 11:55:00,45.48,45.49,45.45,45.46,100059.0,42.2142,42.2234,42.1863,42.1956,100059.0
2023-04-04 12:00:00,45.45,45.48,45.44,45.44,41813.0,42.1863,42.2142,42.177,42.177,41813.0
2023-04-04 12:05:00,45.45,45.45,45.38,45.41,33857.0,42.1863,42.1863,42.1213,42.1492,33857.0
2023-04-04 12:10:00,45.41,45.43,45.39,45.41,25482.0,42.1492,42.1678,42.1306,42.1492,25482.0
2023-04-04 12:15:00,45.42,45.42,45.39,45.4,112329.0,42.1585,42.1585,42.1306,42.1399,112329.0
2023-04-04 12:20:00,45.39,45.43,45.38,45.43,22465.0,42.1306,42.1678,42.1213,42.1678,22465.0
2023-04-04 12:25:00,45.43,45.45,45.42,45.44,50106.0,42.1678,42.1863,42.1585,42.177,50106.0
2023-04-04 12:30:00,45.44,45.45,45.41,45.41,104987.0,42.177,42.1863,42.1492,42.1492,104987.0
2023-04-04 12:35:00,45.42,45.42,45.4,45.42,96554.0,42.1585,42.1585,42.1399,42.1585,96554.0
2023-04-04 12:40:00,45.42,45.45,45.41,45.44,112342.0,42.1585,42.1863,42.1492,42.177,112342.0
2023-04-04 12:45:00,45.45,45.45,45.43,45.44,69623.0,42.1863,42.1863,42.1678,42.177,69623.0
2023-04-04 12:50:00,45.44,45.45,45.42,45.43,36253.0,42.177,42.1863,42.1585,42.1678,36253.0
2023-04-04 12:55:00,45.43,45.46,45.42,45.44,69560.0,42.1678,42.1956,42.1585,42.177,69560.0
2023-04-04 13:00:00,45.44,45.47,45.43,45.47,74636.0,42.177,42.2049,42.1678,42.2049,74636.0
2023-04-04 13:05:00,45.47,45.48,45.45,45.46,144786.0,42.2049,42.2142,42.1863,42.1956,144786.0
2023-04-04 13:10:00,45.46,45.46,45.44,45.46,22911.0,42.1956,42.1956,42.177,42.1956,22911.0
2023-04-04 13:15:00,45.46,45.49,45.45,45.49,39035.0,42.1956,42.2234,42.1863,42.2234,39035.0
2023-04-04 13:20:00,45.49,45.5,45.48,45.5,52445.0,42.2234,42.2327,42.2142,42.2327,52445.0
2023-04-04 13:25:00,45.5,45.51,45.49,45.5,56523.0,42.2327,42.242,42.2234,42.2327,56523.0
2023-04-04 13:30:00,45.51,45.53,45.49,45.51,182873.0,42.242,42.2606,42.2234,42.242,182873.0
2023-04-04 13:35:00,45.51,45.52,45.49,45.5,33592.0,42.242,42.2513,42.2234,42.2327,33592.0
2023-04-04 13:40:00,45.51,45.52,45.49,45.5,26771.0,42.242,42.2513,42.2234,42.2327,26771.0
2023-04-04 13:45:00,45.5,45.5,45.47,45.5,86779.0,42.2327,42.2327,42.2049,42.2327,86779.0
2023-04-04 13:50:00,45.5,45.51,45.48,45.49,53167.0,42.2327,42.242,42.2142,42.2234,53167.0
2023-04-04 13:55:00,45.48,45.5,45.48,45.48,20803.0,42.2142,42.2327,42.2142,42.2142,20803.0
2023-04-04 14:00:00,45.48,45.5,45.47,45.48,48374.0,42.2142,42.2327,42.2049,42.2142,48374.0
2023-04-04 14:05:00,45.49,45.5,45.48,45.48,35688.0,42.2234,42.2327,42.2142,42.2142,35688.0
2023-04-04 14:10:00,45.49,45.51,45.48,45.5,39612.0,42.2234,42.242,42.2142,42.2327,39612.0
2023-04-04 14:15:00,45.5,45.51,45.47,45.49,44166.0,42.2327,42.242,42.2049,42.2234,44166.0
2023-04-04 14:20:00,45.48,45.49,45.45,45.46,125271.0,42.2142,42.2234,42.1863,42.1956,125271.0
2023-04-04 14:25:00,45.46,45.47,45.44,45.45,90865.0,42.1956,42.2049,42.177,42.1863,90865.0
2023-04-04 14:30:00,45.45,45.45,45.43,45.45,50833.0,42.1863,42.1863,42.1678,42.1863,50833.0
2023-04-04 14:35:00,45.45,45.49,45.44,45.48,93748.0,42.1863,42.2234,42.177,42.2142,93748.0
2023-04-04 14:40:00,45.48,45.49,45.46,45.47,56768.0,42.2142,42.2234,42.1956,42.2049,56768.0
2023-04-04 14:45:00,45.48,45.48,45.46,45.47,34558.0,42.2142,42.2142,42.1956,42.2049,34558.0
2023-04-04 14:50:00,45.47,45.48,45.46,45.48,51295.0,42.2049,42.2142,42.1956,42.2142,51295.0
2023-04-04 14:55:00,45.48,45.48,45.43,45.45,125319.0,42.2142,42.2142,42.1678,42.1863,125319.0
2023-04-04 15:00:00,45.44,45.47,45.42,45.47,66140.0,42.177,42.2049,42.1585,42.2049,66140.0
2023-04-04 15:05:00,45.46,45.48,45.45,45.47,41752.0,42.1956,42.2142,42.1863,42.2049,41752.0
2023-04-04 15:10:00,45.46,45.47,45.44,45.45,117158.0,42.1956,42.2049,42.177,42.1863,117158.0
2023-04-04 15:15:00,45.45,45.47,45.45,45.47,137706.0,42.1863,42.2049,42.1863,42.2049,137706.0
2023-04-04 15:20:00,45.47,45.48,45.44,45.45,191347.0,42.2049,42.2142,42.177,42.1863,191347.0
2023-04-04 15:25:00,45.45,45.46,45.43,45.43,73960.0,42.1863,42.1956,42.1678,42.1678,73960.0
2023-04-04 15:30:00,45.44,45.45,45.43,45.45,71092.0,42.177,42.1863,42.1678,42.1863,71092.0
2023-04-04 15:35:00,45.45,45.46,45.42,45.45,88574.0,42.1863,42.1956,42.1585,42.1863,88574.0
2023-04-04 15:40:00,45.45,45.46,45.43,45.43,118685.0,42.1863,42.1956,42.1678,42.1678,118685.0
2023-04-04 15:45:00,45.44,45.45,45.42,45.45,110694.0,42.177,42.1863,42.1585,42.1863,110694.0
2023-04-04 15:50:00,45.45,45.5,45.45,45.49,429800.0,42.1863,42.2327,42.1863,42.2234,429800.0
2023-04-04 15:55:00,45.49,45.53,45.48,45.52,484015.0,42.2234,42.2606,42.2142,42.2513,484015.0
2023-04-05 09:30:00,45.28,45.3,45.27,45.27,404590.0,42.0285,42.0471,42.0192,42.0192,404590.0
2023-04-05 09:35:00,45.28,45.29,45.25,45.25,211827.0,42.0285,42.0378,42.0007,42.0007,211827.0
2023-04-05 09:40:00,45.26,45.3,45.25,45.27,54244.0,42.01,42.0471,42.0007,42.0192,54244.0
2023-04-05 09:45:00,45.27,45.31,45.27,45.29,97247.0,42.0192,42.0564,42.0192,42.0378,97247.0
2023-04-05 09:50:00,45.29,45.33,45.27,45.31,69852.0,42.0378,42.0749,42.0192,42.0564,69852.0
2023-04-05 09:55:00,45.3,45.31,45.28,45.29,62354.0,42.0471,42.0564,42.0285,42.0378,62354.0
2023-04-05 10:00:00,45.29,45.38,45.27,45.27,343570.0,42.0378,42.1213,42.0192,42.0192,343570.0
2023-04-05 10:05:00,45.27,45.3,45.2,45.21,165862.0,42.0192,42.0471,41.9543,41.9636,165862.0
2023-04-05 10:10:00,45.2,45.2,45.14,45.19,83211.0,41.9543,41.9543,41.8986,41.945,83211.0
2023-04-05 10:15:00,45.2,45.22,45.18,45.2,63553.0,41.9543,41.9728,41.9357,41.9543,63553.0
2023-04-05 10:20:00,45.2,45.25,45.2,45.24,53849.0,41.9543,42.0007,41.9543,41.9914,53849.0
2023-04-05 10:25:00,45.25,45.25,45.17,45.17,79311.0,42.0007,42.0007,41.9264,41.9264,79311.0
2023-04-05 10:30:00,45.17,45.21,45.15,45.16,120814.0,41.9264,41.9636,41.9079,41.9171,120814.0
2023-04-05 10:35:00,45.16,45.18,45.15,45.18,103820.0,41.9171,41.9357,41.9079,41.9357,103820.0
2023-04-05 10:40:00,45.17,45.18,45.07,45.07,98150.0,41.9264,41.9357,41.8336,41.8336,98150.0
2023-04-05 10:45:00,45.08,45.09,45.04,45.04,287782.0,41.8429,41.8522,41.8058,41.8058,287782.0
2023-04-05 10:50:00,45.05,45.07,45.02,45.07,94731.0,41.815,41.8336,41.7872,41.8336,94731.0
2023-04-05 10:55:00,45.07,45.09,45.06,45.07,39298.0,41.8336,41.8522,41.8243,41.8336,39298.0
2023-04-05 11:00:00,45.06,45.08,45.04,45.08,127560.0,41.8243,41.8429,41.8058,41.8429,127560.0
2023-04-05 11:05:00,45.07,45.1,45.07,45.09,50157.0,41.8336,41.8615,41.8336,41.8522,50157.0
2023-04-05 11:10:00,45.09,45.11,45.07,45.1,147769.0,41.8522,41.8707,41.8336,41.8615,147769.0
2023-04-05 11:15:00,45.1,45.13,45.1,45.12,66835.0,41.8615,41.8893,41.8615,41.88,66835.0
2023-04-05 11:20:00,45.12,45.13,45.11,45.12,116836.0,41.88,41.8893,41.8707,41.88,116836.0
2023-04-05 11:25:00,45.12,45.12,45.1,45.11,264702.0,41.88,41.88,41.8615,41.8707,264702.0
2023-04-05 11:30:00,45.1,45.17,45.1,45.16,48181.0,41.8615,41.9264,41.8615,41.9171,48181.0
2023-04-05 11:35:00,45.16,45.19,45.16,45.18,99590.0,41.9171,41.945,41.9171,41.9357,99590.0
2023-04-05 11:40:00,45.18,45.19,45.15,45.16,96171.0,41.9357,41.945,41.9079,41.9171,96171.0
2023-04-05 11:45:00,45.17,45.2,45.16,45.19,124986.0,41.9264,41.9543,41.9171,41.945,124986.0
2023-04-05 11:50:00,45.19,45.2,45.15,45.15,41148.0,41.945,41.9543,41.9079,41.9079,41148.0
2023-04-05 11:55:00,45.16,45.19,45.15,45.19,27937.0,41.9171,41.945,41.9079,41.945,27937.0
2023-04-05 12:00:00,45.18,45.2,45.17,45.17,154246.0,41.9357,41.9543,41.9264,41.9264,154246.0
2023-04-05 12:05:00,45.18,45.18,45.13,45.14,52473.0,41.9357,41.9357,41.8893,41.8986,52473.0
2023-04-05 12:10:00,45.14,45.15,45.13,45.14,67364.0,41.8986,41.9079,41.8893,41.8986,67364.0
2023-04-05 12:15:00,45.14,45.16,45.12,45.16,162983.0,41.8986,41.9171,41.88,41.9171,162983.0
2023-04-05 12:20:00,45.15,45.16,45.13,45.15,48586.0,41.9079,41.9171,41.8893,41.9079,48586.0
2023-04-05 12:25:00,45.14,45.14,45.1,45.12,80917.0,41.8986,41.8986,41.8615,41.88,80917.0
2023-04-05 12:30:00,45.11,45.12,45.08,45.1,371959.0,41.8707,41.88,41.8429,41.8615,371959.0
2023-04-05 12:35:00,45.1,45.13,45.1,45.11,71058.0,41.8615,41.8893,41.8615,41.8707,71058.0
2023-04-05 12:40:00,45.11,45.11,45.09,45.09,37212.0,41.8707,41.8707,41.8522,41.8522,37212.0
2023-04-05 12:45:00,45.09,45.1,45.06,45.06,53599.0,41.8522,41.8615,41.8243,41.8243,53599.0
2023-04-05 12:50:00,45.07,45.07,45.05,45.07,40447.0,41.8336,41.8336,41.815,41.8336,40447.0
2023-04-05 12:55:00,45.07,45.08,45.06,45.07,95045.0,41.8336,41.8429,41.8243,41.8336,95045.0
2023-04-05 13:00:00,45.07,45.07,45.05,45.07,19383.0,41.8336,41.8336,41.815,41.8336,19383.0
2023-04-05 13:05:00,45.07,45.1,45.06,45.08,50019.0,41.8336,41.8615,41.8243,41.8429,50019.0
2023-04-05 13:10:00,45.07,45.11,45.06,45.09,111392.0,41.8336,41.8707,41.8243,41.8522,111392.0
2023-04-05 13:15:00,45.1,45.12,45.09,45.12,38458.0,41.8615,41.88,41.8522,41.88,38458.0
2023-04-05 13:20:00,45.12,45.13,45.11,45.12,107804.0,41.88,41.8893,41.8707,41.88,107804.0
2023-04-05 13:25:00,45.13,45.14,45.11,45.13,22113.0,41.8893,41.8986,41.8707,41.8893,22113.0
2023-04-05 13:30:00,45.12,45.13,45.11,45.12,30293.0,41.88,41.8893,41.8707,41.88,30293.0
2023-04-05 13:35:00,45.11,45.12,45.1,45.12,37380.0,41.8707,41.88,41.8615,41.88,37380.0
2023-04-05 13:40:00,45.11,45.12,45.1,45.11,33945.0,41.8707,41.88,41.8615,41.8707,33945.0
2023-04-05 13:45:00,45.1,45.11,45.08,45.08,40080.0,41.8615,41.8707,41.8429,41.8429,40080.0
2023-04-05 13:50:00,45.09,45.12,45.09,45.12,33837.0,41.8522,41.88,41.8522,41.88,33837.0
2023-04-05 13:55:00,45.12,45.13,45.11,45.13,54845.0,41.88,41.8893,41.8707,41.8893,54845.0
2023-04-05 14:00:00,45.13,45.17,45.12,45.16,62656.0,41.8893,41.9264,41.88,41.9171,62656.0
2023-04-05 14:05:00,45.16,45.18,45.16,45.16,74321.0,41.9171,41.9357,41.9171,41.9171,74321.0
2023-04-05 14:10:00,45.16,45.17,45.13,45.15,81277.0,41.9171,41.9264,41.8893,41.9079,81277.0
2023-04-05 14:15:00,45.15,45.16,45.14,45.16,44324.0,41.9079,41.9171,41.8986,41.9171,44324.0
2023-04-05 14:20:00,45.16,45.16,45.13,45.15,67916.0,41.9171,41.9171,41.8893,41.9079,67916.0
2023-04-05 14:25:00,45.15,45.16,45.14,45.15,58738.0,41.9079,41.9171,41.8986,41.9079,58738.0
2023-04-05 14:30:00,45.15,45.17,45.14,45.16,35151.0,41.9079,41.9264,41.8986,41.9171,35151.0
2023-04-05 14:35:00,45.16,45.19,45.15,45.18,86008.0,41.9171,41.945,41.9079,41.9357,86008.0
2023-04-05 14:40:00,45.19,45.19,45.16,45.18,135603.0,41.945,41.945,41.9171,41.9357,135603.0
2023-04-05 14:45:00,45.18,45.2,45.17,45.18,48437.0,41.9357,41.9543,41.9264,41.9357,48437.0
2023-04-05 14:50:00,45.19,45.2,45.18,45.19,71319.0,41.945,41.9543,41.9357,41.945,71319.0
2023-04-05 14:55:00,45.19,45.21,45.18,45.2,73265.0,41.945,41.9636,41.9357,41.9543,73265.0
2023-04-05 15:00:00,45.2,45.21,45.18,45.18,30835.0,41.9543,41.9636,41.9357,41.9357,30835.0
2023-04-05 15:05:00,45.19,45.2,45.15,45.16,75068.0,41.945,41.9543,41.9079,41.9171,75068.0
2023-04-05 15:10:00,45.16,45.17,45.14,45.14,53758.0,41.9171,41.9264,41.8986,41.8986,53758.0
2023-04-05 15:15:00,45.14,45.15,45.14,45.15,116957.0,41.8986,41.9079,41.8986,41.9079,116957.0
2023-04-05 15:20:00,45.14,45.16,45.13,45.15,54834.0,41.8986,41.9171,41.8893,41.9079,54834.0
2023-04-05 15:25:00,45.15,45.17,45.15,45.15,51930.0,41.9079,41.9264,41.9079,41.9079,51930.0
2023-04-05 15:30:00,45.16,45.18,45.16,45.18,71434.0,41.9171,41.9357,41.9171,41.9357,71434.0
2023-04-05 15:35:00,45.18,45.19,45.16,45.17,41902.0,41.9357,41.945,41.9171,41.9264,41902.0
2023-04-05 15:40:00,45.17,45.18,45.16,45.18,99185.0,41.9264,41.9357,41.9171,41.9357,99185.0
2023-04-05 15:45:00,45.18,45.19,45.16,45.18,87226.0,41.9357,41.945,41.9171,41.9357,87226.0
2023-04-05 15:50:00,45.18,45.21,45.17,45.19,431480.0,41.9357,41.9636,41.9264,41.945,431480.0
2023-04-05 15:55:00,45.19,45.19,45.17,45.19,105830.0,41.945,41.945,41.9264,41.945,105830.0
2023-04-06 09:30:00,45.11,45.15,45.09,45.11,351574.0,41.8707,41.9079,41.8522,41.8707,351574.0
2023-04-06 09:35:00,45.12,45.15,45.1,45.13,169154.0,41.88,41.9079,41.8615,41.8893,169154.0
2023-04-06 09:40:00,45.13,45.13,45.06,45.08,178895.0,41.8893,41.8893,41.8243,41.8429,178895.0
2023-04-06 09:45:00,45.08,45.09,45.05,45.07,73582.0,41.8429,41.8522,41.815,41.8336,73582.0
2023-04-06 09:50:00,45.07,45.1,45.07,45.07,15797.0,41.8336,41.8615,41.8336,41.8336,15797.0
2023-04-06 09:55:00,45.07,45.09,45.04,45.08,42903.0,41.8336,41.8522,41.8058,41.8429,42903.0
2023-04-06 10:00:00,45.09,45.13,45.08,45.12,109928.0,41.8522,41.8893,41.8429,41.88,109928.0
2023-04-06 10:05:00,45.12,45.19,45.12,45.18,50074.0,41.88,41.945,41.88,41.9357,50074.0
2023-04-06 10:10:00,45.19,45.23,45.19,45.23,74189.0,41.945,41.9821,41.945,41.9821,74189.0
2023-04-06 10:15:00,45.23,45.23,45.18,45.21,69434.0,41.9821,41.9821,41.9357,41.9636,69434.0
2023-04-06 10:20:00,45.2,45.21,45.16,45.17,39943.0,41.9543,41.9636,41.9171,41.9264,39943.0
2023-04-06 10:25:00,45.16,45.21,45.16,45.19,103759.0,41.9171,41.9636,41.9171,41.945,103759.0
2023-04-06 10:30:00,45.19,45.22,45.18,45.22,35164.0,41.945,41.9728,41.9357,41.9728,35164.0
2023-04-06 10:35:00,45.22,45.22,45.17,45.18,83769.0,41.9728,41.9728,41.9264,41.9357,83769.0
2023-04-06 10:40:00,45.18,45.19,45.14,45.16,53310.0,41.9357,41.945,41.8986,41.9171,53310.0
2023-04-06 10:45:00,45.16,45.21,45.15,45.18,111869.0,41.9171,41.9636,41.9079,41.9357,111869.0
2023-04-06 10:50:00,45.18,45.21,45.18,45.19,181871.0,41.9357,41.9636,41.9357,41.945,181871.0
2023-04-06 10:55:00,45.2,45.21,45.18,45.21,83108.0,41.9543,41.9636,41.9357,41.9636,83108.0
2023-04-06 11:00:00,45.21,45.25,45.19,45.25,76665.0,41.9636,42.0007,41.945,42.0007,76665.0
2023-04-06 11:05:00,45.24,45.26,45.23,45.24,26650.0,41.9914,42.01,41.9821,41.9914,26650.0
2023-04-06 11:10:00,45.25,45.25,45.22,45.23,53726.0,42.0007,42.0007,41.9728,41.9821,53726.0
2023-04-06 11:15:00,45.23,45.24,45.22,45.23,52878.0,41.9821,41.9914,41.9728,41.9821,52878.0
2023-04-06 11:20:00,45.23,45.24,45.2,45.22,55633.0,41.9821,41.9914,41.9543,41.9728,55633.0
2023-04-06 11:25:00,45.21,45.23,45.2,45.21,78871.0,41.9636,41.9821,41.9543,41.9636,78871.0
2023-04-06 11:30:00,45.22,45.26,45.21,45.24,51350.0,41.9728,42.01,41.9636,41.9914,51350.0
2023-04-06 11:35:00,45.23,45.27,45.23,45.25,34536.0,41.9821,42.0192,41.9821,42.0007,34536.0
2023-04-06 11:40:00,45.26,45.29,45.25,45.28,39116.0,42.01,42.0378,42.0007,42.0285,39116.0
2023-04-06 11:45:00,45.27,45.31,45.27,45.29,27396.0,42.0192,42.0564,42.0192,42.0378,27396.0
2023-04-06 11:50:00,45.29,45.3,45.28,45.29,31417.0,42.0378,42.0471,42.0285,42.0378,31417.0
2023-04-06 11:55:00,45.3,45.33,45.29,45.33,35314.0,42.0471,42.0749,42.0378,42.0749,35314.0
2023-04-06 12:00:00,45.33,45.36,45.33,45.34,81127.0,42.0749,42.1028,42.0749,42.0842,81127.0
2023-04-06 12:05:00,45.35,45.38,45.35,45.35,42536.0,42.0935,42.1213,42.0935,42.0935,42536.0
2023-04-06 12:10:00,45.36,45.39,45.35,45.38,18725.0,42.1028,42.1306,42.0935,42.1213,18725.0
2023-04-06 12:15:00,45.39,45.4,45.37,45.37,19658.0,42.1306,42.1399,42.1121,42.1121,19658.0
2023-04-06 12:20:00,45.37,45.37,45.35,45.37,234449.0,42.1121,42.1121,42.0935,42.1121,234449.0
2023-04-06 12:25:00,45.37,45.38,45.36,45.37,31865.0,42.1121,42.1213,42.1028,42.1121,31865.0
2023-04-06 12:30:00,45.37,45.42,45.37,45.41,45837.0,42.1121,42.1585,42.1121,42.1492,45837.0
2023-04-06 12:35:00,45.41,45.43,45.4,45.41,52181.0,42.1492,42.1678,42.1399,42.1492,52181.0
2023-04-06 12:40:00,45.41,45.43,45.4,45.42,26121.0,42.1492,42.1678,42.1399,42.1585,26121.0
2023-04-06 12:45:00,45.43,45.44,45.4,45.41,72134.0,42.1678,42.177,42.1399,42.1492,72134.0
2023-04-06 12:50:00,45.41,45.42,45.4,45.41,21081.0,42.1492,42.1585,42.1399,42.1492,21081.0
2023-04-06 12:55:00,45.41,45.41,45.38,45.38,15034.0,42.1492,42.1492,42.1213,42.1213,15034.0
2023-04-06 13:00:00,45.39,45.4,45.37,45.39,75525.0,42.1306,42.1399,42.1121,42.1306,75525.0
2023-04-06 13:05:00,45.39,45.4,45.38,45.38,84116.0,42.1306,42.1399,42.1213,42.1213,84116.0
2023-04-06 13:10:00,45.39,45.4,45.38,45.39,39469.0,42.1306,42.1399,42.1213,42.1306,39469.0
2023-04-06 13:15:00,45.38,45.4,45.38,45.38,91802.0,42.1213,42.1399,42.1213,42.1213,91802.0
2023-04-06 13:20:00,45.39,45.4,45.38,45.38,46999.0,42.1306,42.1399,42.1213,42.1213,46999.0
2023-04-06 13:25:00,45.39,45.4,45.37,45.38,40003.0,42.1306,42.1399,42.1121,42.1213,40003.0
2023-04-06 13:30:00,45.38,45.39,45.36,45.37,102634.0,42.1213,42.1306,42.1028,42.1121,102634.0
2023-04-06 13:35:00,45.37,45.41,45.36,45.4,77366.0,42.1121,42.1492,42.1028,42.1399,77366.0
2023-04-06 13:40:00,45.41,45.41,45.38,45.39,56623.0,42.1492,42.1492,42.1213,42.1306,56623.0
2023-04-06 13:45:00,45.4,45.4,45.37,45.39,45182.0,42.1399,42.1399,42.1121,42.1306,45182.0
2023-04-06 13:50:00,45.39,45.4,45.38,45.39,125299.0,42.1306,42.1399,42.1213,42.1306,125299.0
2023-04-06 13:55:00,45.39,45.39,45.37,45.39,40186.0,42.1306,42.1306,42.1121,42.1306,40186.0
2023-04-06 14:00:00,45.39,45.4,45.38,45.39,50747.0,42.1306,42.1399,42.1213,42.1306,50747.0
2023-04-06 14:05:00,45.39,45.41,45.38,45.39,48250.0,42.1306,42.1492,42.1213,42.1306,48250.0
2023-04-06 14:10:00,45.4,45.41,45.39,45.4,46727.0,42.1399,42.1492,42.1306,42.1399,46727.0
2023-04-06 14:15:00,45.4,45.42,45.39,45.41,140215.0,42.1399,42.1585,42.1306,42.1492,140215.0
2023-04-06 14:20:00,45.4,45.41,45.39,45.41,49217.0,42.1399,42.1492,42.1306,42.1492,49217.0
2023-04-06 14:25:00,45.4,45.41,45.4,45.4,107814.0,42.1399,42.1492,42.1399,42.1399,107814.0
2023-04-06 14:30:00,45.4,45.42,45.4,45.41,46720.0,42.1399,42.1585,42.1399,42.1492,46720.0
2023-04-06 14:35:00,45.41,45.42,45.4,45.4,74549.0,42.1492,42.1585,42.1399,42.1399,74549.0
2023-04-06 14:40:00,45.4,45.41,45.4,45.41,66880.0,42.1399,42.1492,42.1399,42.1492,66880.0
2023-04-06 14:45:00,45.41,45.41,45.4,45.41,29553.0,42.1492,42.1492,42.1399,42.1492,29553.0
2023-04-06 14:50:00,45.41,45.41,45.4,45.41,55795.0,42.1492,42.1492,42.1399,42.1492,55795.0
2023-04-06 14:55:00,45.41,45.41,45.37,45.38,126113.0,42.1492,42.1492,42.1121,42.1213,126113.0
2023-04-06 15:00:00,45.39,45.4,45.38,45.39,57673.0,42.1306,42.1399,42.1213,42.1306,57673.0
2023-04-06 15:05:00,45.39,45.39,45.37,45.37,30079.0,42.1306,42.1306,42.1121,42.1121,30079.0
2023-04-06 15:10:00,45.37,45.37,45.35,45.36,46230.0,42.1121,42.1121,42.0935,42.1028,46230.0
2023-04-06 15:15:00,45.36,45.36,45.33,45.34,43103.0,42.1028,42.1028,42.0749,42.0842,43103.0
2023-04-06 15:20:00,45.33,45.34,45.32,45.33,39656.0,42.0749,42.0842,42.0657,42.0749,39656.0
2023-04-06 15:25:00,45.33,45.34,45.32,45.34,45817.0,42.0749,42.0842,42.0657,42.0842,45817.0
2023-04-06 15:30:00,45.34,45.36,45.33,45.35,97502.0,42.0842,42.1028,42.0749,42.0935,97502.0
2023-04-06 15:35:00,45.35,45.35,45.33,45.33,59833.0,42.0935,42.0935,42.0749,42.0749,59833.0
2023-04-06 15:40:00,45.33,45.34,45.31,45.33,79117.0,42.0749,42.0842,42.0564,42.0749,79117.0
2023-04-06 15:45:00,45.33,45.35,45.32,45.34,230895.0,42.0749,42.0935,42.0657,42.0842,230895.0
2023-04-06 15:50:00,45.35,45.36,45.32,45.32,414926.0,42.0935,42.1028,42.0657,42.0657,414926.0
2023-04-06 15:55:00,45.32,45.34,45.32,45.32,933252.0,42.0657,42.0842,42.0657,42.0657,933252.0
2023-04-10 09:30:00,45.08,45.19,45.08,45.09,268979.0,41.8429,41.945,41.8429,41.8522,268979.0
2023-04-10 09:35:00,45.09,45.14,45.07,45.14,362825.0,41.8522,41.8986,41.8336,41.8986,362825.0
2023-04-10 09:40:00,45.14,45.18,45.13,45.14,111003.0,41.8986,41.9357,41.8893,41.8986,111003.0
2023-04-10 09:45:00,45.14,45.17,45.13,45.13,102936.0,41.8986,41.9264,41.8893,41.8893,102936.0
2023-04-10 09:50:00,45.13,45.15,45.1,45.12,56101.0,41.8893,41.9079,41.8615,41.88,56101.0
2023-04-10 09:55:00,45.11,45.14,45.09,45.09,122552.0,41.8707,41.8986,41.8522,41.8522,122552.0
2023-04-10 10:00:00,45.1,45.15,45.07,45.15,305864.0,41.8615,41.9079,41.8336,41.9079,305864.0
2023-04-10 10:05:00,45.14,45.15,45.11,45.15,139615.0,41.8986,41.9079,41.8707,41.9079,139615.0
2023-04-10 10:10:00,45.15,45.15,45.11,45.13,164747.0,41.9079,41.9079,41.8707,41.8893,164747.0
2023-04-10 10:15:00,45.14,45.16,45.13,45.15,51726.0,41.8986,41.9171,41.8893,41.9079,51726.0
2023-04-10 10:20:00,45.14,45.14,45.11,45.12,50103.0,41.8986,41.8986,41.8707,41.88,50103.0
2023-04-10 10:25:00,45.11,45.12,45.07,45.08,62513.0,41.8707,41.88,41.8336,41.8429,62513.0
2023-04-10 10:30:00,45.09,45.12,45.09,45.12,56598.0,41.8522,41.88,41.8522,41.88,56598.0
2023-04-10 10:35:00,45.11,45.15,45.11,45.15,134836.0,41.8707,41.9079,41.8707,41.9079,134836.0
2023-04-10 10:40:00,45.15,45.16,45.13,45.16,42364.0,41.9079,41.9171,41.8893,41.9171,42364.0
2023-04-10 10:45:00,45.16,45.17,45.13,45.15,200897.0,41.9171,41.9264,41.8893,41.9079,200897.0
2023-04-10 10:50:00,45.14,45.15,45.13,45.14,27782.0,41.8986,41.9079,41.8893,41.8986,27782.0
2023-04-10 10:55:00,45.15,45.15,45.13,45.14,24390.0,41.9079,41.9079,41.8893,41.8986,24390.0
2023-04-10 11:00:00,45.15,45.19,45.15,45.18,132125.0,41.9079,41.945,41.9079,41.9357,132125.0
2023-04-10 11:05:00,45.19,45.21,45.18,45.2,27000.0,41.945,41.9636,41.9357,41.9543,27000.0
2023-04-10 11:10:00,45.2,45.22,45.19,45.22,29718.0,41.9543,41.9728,41.945,41.9728,29718.0
2023-04-10 11:15:00,45.23,45.23,45.21,45.22,21821.0,41.9821,41.9821,41.9636,41.9728,21821.0
2023-04-10 11:20:00,45.21,45.24,45.21,45.21,31753.0,41.9636,41.9914,41.9636,41.9636,31753.0
2023-04-10 11:25:00,45.21,45.22,45.2,45.22,20549.0,41.9636,41.9728,41.9543,41.9728,20549.0
2023-04-10 11:30:00,45.22,45.23,45.21,45.21,47517.0,41.9728,41.9821,41.9636,41.9636,47517.0
2023-04-10 11:35:00,45.22,45.22,45.2,45.22,41193.0,41.9728,41.9728,41.9543,41.9728,41193.0
2023-04-10 11:40:00,45.22,45.22,45.2,45.22,67592.0,41.9728,41.9728,41.9543,41.9728,67592.0
2023-04-10 11:45:00,45.22,45.22,45.19,45.21,52465.0,41.9728,41.9728,41.945,41.9636,52465.0
2023-04-10 11:50:00,45.22,45.22,45.18,45.18,64916.0,41.9728,41.9728,41.9357,41.9357,64916.0
2023-04-10 11:55:00,45.18,45.19,45.14,45.15,36389.0,41.9357,41.945,41.8986,41.9079,36389.0
2023-04-10 12:00:00,45.15,45.15,45.12,45.13,52512.0,41.9079,41.9079,41.88,41.8893,52512.0
2023-04-10 12:05:00,45.13,45.13,45.1,45.11,83392.0,41.8893,41.8893,41.8615,41.8707,83392.0
2023-04-10 12:10:00,45.11,45.13,45.1,45.12,29692.0,41.8707,41.8893,41.8615,41.88,29692.0
2023-04-10 12:15:00,45.13,45.15,45.12,45.14,70179.0,41.8893,41.9079,41.88,41.8986,70179.0
2023-04-10 12:20:00,45.14,45.17,45.13,45.16,33970.0,41.8986,41.9264,41.8893,41.9171,33970.0
2023-04-10 12:25:00,45.16,45.18,45.16,45.16,52489.0,41.9171,41.9357,41.9171,41.9171,52489.0
2023-04-10 12:30:00,45.17,45.2,45.16,45.2,22279.0,41.9264,41.9543,41.9171,41.9543,22279.0
2023-04-10 12:35:00,45.2,45.25,45.2,45.25,105825.0,41.9543,42.0007,41.9543,42.0007,105825.0
2023-04-10 12:40:00,45.25,45.26,45.24,45.25,69120.0,42.0007,42.01,41.9914,42.0007,69120.0
2023-04-10 12:45:00,45.26,45.27,45.25,45.26,106439.0,42.01,42.0192,42.0007,42.01,106439.0
2023-04-10 12:50:00,45.25,45.27,45.24,45.25,25877.0,42.0007,42.0192,41.9914,42.0007,25877.0
2023-04-10 12:55:00,45.24,45.26,45.24,45.26,35380.0,41.9914,42.01,41.9914,42.01,35380.0
2023-04-10 13:00:00,45.26,45.28,45.25,45.27,97693.0,42.01,42.0285,42.0007,42.0192,97693.0
2023-04-10 13:05:00,45.26,45.28,45.26,45.28,40998.0,42.01,42.0285,42.01,42.0285,40998.0
2023-04-10 13:10:00,45.28,45.29,45.27,45.28,117302.0,42.0285,42.0378,42.0192,42.0285,117302.0
2023-04-10 13:15:00,45.28,45.29,45.27,45.28,209183.0,42.0285,42.0378,42.0192,42.0285,209183.0
2023-04-10 13:20:00,45.28,45.29,45.26,45.26,38102.0,42.0285,42.0378,42.01,42.01,38102.0
2023-04-10 13:25:00,45.26,45.29,45.26,45.28,136273.0,42.01,42.0378,42.01,42.0285,136273.0
2023-04-10 13:30:00,45.28,45.29,45.26,45.27,95477.0,42.0285,42.0378,42.01,42.0192,95477.0
2023-04-10 13:35:00,45.28,45.28,45.25,45.25,75500.0,42.0285,42.0285,42.0007,42.0007,75500.0
2023-04-10 13:40:00,45.26,45.26,45.23,45.25,64528.0,42.01,42.01,41.9821,42.0007,64528.0
2023-04-10 13:45:00,45.25,45.29,45.24,45.29,56682.0,42.0007,42.0378,41.9914,42.0378,56682.0
2023-04-10 13:50:00,45.29,45.3,45.26,45.27,116977.0,42.0378,42.0471,42.01,42.0192,116977.0
2023-04-10 13:55:00,45.27,45.28,45.26,45.28,49665.0,42.0192,42.0285,42.01,42.0285,49665.0
2023-04-10 14:00:00,45.28,45.28,45.25,45.28,50192.0,42.0285,42.0285,42.0007,42.0285,50192.0
2023-04-10 14:05:00,45.28,45.3,45.27,45.28,44380.0,42.0285,42.0471,42.0192,42.0285,44380.0
2023-04-10 14:10:00,45.27,45.3,45.27,45.29,54331.0,42.0192,42.0471,42.0192,42.0378,54331.0
2023-04-10 14:15:00,45.3,45.31,45.29,45.3,46717.0,42.0471,42.0564,42.0378,42.0471,46717.0
2023-04-10 14:20:00,45.3,45.3,45.29,45.3,85522.0,42.0471,42.0471,42.0378,42.0471,85522.0
2023-04-10 14:25:00,45.3,45.3,45.28,45.29,83827.0,42.0471,42.0471,42.0285,42.0378,83827.0
2023-04-10 14:30:00,45.29,45.3,45.28,45.29,71079.0,42.0378,42.0471,42.0285,42.0378,71079.0
2023-04-10 14:35:00,45.29,45.29,45.27,45.28,57792.0,42.0378,42.0378,42.0192,42.0285,57792.0
2023-04-10 14:40:00,45.27,45.28,45.25,45.26,116817.0,42.0192,42.0285,42.0007,42.01,116817.0
2023-04-10 14:45:00,45.27,45.28,45.26,45.28,70689.0,42.0192,42.0285,42.01,42.0285,70689.0
2023-04-10 14:50:00,45.28,45.3,45.27,45.3,70432.0,42.0285,42.0471,42.0192,42.0471,70432.0
2023-04-10 14:55:00,45.29,45.32,45.29,45.31,99036.0,42.0378,42.0657,42.0378,42.0564,99036.0
2023-04-10 15:00:00,45.32,45.33,45.31,45.32,87674.0,42.0657,42.0749,42.0564,42.0657,87674.0
2023-04-10 15:05:00,45.32,45.33,45.31,45.32,108537.0,42.0657,42.0749,42.0564,42.0657,108537.0
2023-04-10 15:10:00,45.33,45.33,45.3,45.3,641151.0,42.0749,42.0749,42.0471,42.0471,641151.0
2023-04-10 15:15:00,45.3,45.32,45.3,45.32,95766.0,42.0471,42.0657,42.0471,42.0657,95766.0
2023-04-10 15:20:00,45.32,45.32,45.29,45.3,110927.0,42.0657,42.0657,42.0378,42.0471,110927.0
2023-04-10 15:25:00,45.3,45.3,45.29,45.3,103579.0,42.0471,42.0471,42.0378,42.0471,103579.0
2023-04-10 15:30:00,45.3,45.31,45.29,45.3,97987.0,42.0471,42.0564,42.0378,42.0471,97987.0
2023-04-10 15:35:00,45.3,45.32,45.3,45.32,69203.0,42.0471,42.0657,42.0471,42.0657,69203.0
2023-04-10 15:40:00,45.32,45.33,45.31,45.33,106856.0,42.0657,42.0749,42.0564,42.0749,106856.0
2023-04-10 15:45:00,45.33,45.34,45.31,45.34,409837.0,42.0749,42.0842,42.0564,42.0842,409837.0
2023-04-10 15:50:00,45.34,45.35,45.33,45.34,168322.0,42.0842,42.0935,42.0749,42.0842,168322.0
2023-04-10 15:55:00,45.34,45.38,45.33,45.38,294115.0,42.0842,42.1213,42.0749,42.1213,294115.0
2023-04-11 09:30:00,45.51,45.52,45.47,45.52,179019.0,42.242,42.2513,42.2049,42.2513,179019.0
2023-04-11 09:35:00,45.52,45.53,45.49,45.49,55076.0,42.2513,42.2606,42.2234,42.2234,55076.0
2023-04-11 09:40:00,45.49,45.51,45.48,45.49,37689.0,42.2234,42.242,42.2142,42.2234,37689.0
2023-04-11 09:45:00,45.5,45.55,45.5,45.53,89497.0,42.2327,42.2791,42.2327,42.2606,89497.0
2023-04-11 09:50:00,45.54,45.56,45.52,45.54,25762.0,42.2699,42.2884,42.2513,42.2699,25762.0
2023-04-11 09:55:00,45.54,45.55,45.52,45.53,43310.0,42.2699,42.2791,42.2513,42.2606,43310.0
2023-04-11 10:00:00,45.53,45.57,45.52,45.55,68131.0,42.2606,42.2977,42.2513,42.2791,68131.0
2023-04-11 10:05:00,45.56,45.58,45.54,45.56,72117.0,42.2884,42.307,42.2699,42.2884,72117.0
2023-04-11 10:10:00,45.56,45.57,45.54,45.56,128953.0,42.2884,42.2977,42.2699,42.2884,128953.0
2023-04-11 10:15:00,45.55,45.58,45.54,45.55,45478.0,42.2791,42.307,42.2699,42.2791,45478.0
2023-04-11 10:20:00,45.55,45.58,45.54,45.58,52867.0,42.2791,42.307,42.2699,42.307,52867.0
2023-04-11 10:25:00,45.58,45.6,45.58,45.59,48777.0,42.307,42.3255,42.307,42.3163,48777.0
2023-04-11 10:30:00,45.6,45.6,45.54,45.54,52633.0,42.3255,42.3255,42.2699,42.2699,52633.0
2023-04-11 10:35:00,45.54,45.56,45.52,45.53,71483.0,42.2699,42.2884,42.2513,42.2606,71483.0
2023-04-11 10:40:00,45.53,45.55,45.51,45.52,50181.0,42.2606,42.2791,42.242,42.2513,50181.0
2023-04-11 10:45:00,45.51,45.52,45.48,45.52,67242.0,42.242,42.2513,42.2142,42.2513,67242.0
2023-04-11 10:50:00,45.52,45.53,45.5,45.51,48850.0,42.2513,42.2606,42.2327,42.242,48850.0
2023-04-11 10:55:00,45.51,45.51,45.48,45.5,58709.0,42.242,42.242,42.2142,42.2327,58709.0
2023-04-11 11:00:00,45.5,45.52,45.49,45.52,34086.0,42.2327,42.2513,42.2234,42.2513,34086.0
2023-04-11 11:05:00,45.52,45.53,45.5,45.52,59379.0,42.2513,42.2606,42.2327,42.2513,59379.0
2023-04-11 11:10:00,45.52,45.55,45.51,45.55,45210.0,42.2513,42.2791,42.242,42.2791,45210.0
2023-04-11 11:15:00,45.54,45.54,45.53,45.54,44632.0,42.2699,42.2699,42.2606,42.2699,44632.0
2023-04-11 11:20:00,45.53,45.56,45.53,45.55,47752.0,42.2606,42.2884,42.2606,42.2791,47752.0
2023-04-11 11:25:00,45.55,45.56,45.53,45.54,107666.0,42.2791,42.2884,42.2606,42.2699,107666.0
2023-04-11 11:30:00,45.53,45.55,45.53,45.53,64774.0,42.2606,42.2791,42.2606,42.2606,64774.0
2023-04-11 11:35:00,45.52,45.55,45.52,45.55,100987.0,42.2513,42.2791,42.2513,42.2791,100987.0
2023-04-11 11:40:00,45.55,45.55,45.52,45.53,41159.0,42.2791,42.2791,42.2513,42.2606,41159.0
2023-04-11 11:45:00,45.53,45.56,45.52,45.56,306639.0,42.2606,42.2884,42.2513,42.2884,306639.0
2023-04-11 11:50:00,45.56,45.56,45.55,45.55,233447.0,42.2884,42.2884,42.2791,42.2791,233447.0
2023-04-11 11:55:00,45.56,45.56,45.53,45.55,69743.0,42.2884,42.2884,42.2606,42.2791,69743.0
2023-04-11 12:00:00,45.54,45.56,45.54,45.55,59081.0,42.2699,42.2884,42.2699,42.2791,59081.0
2023-04-11 12:05:00,45.54,45.55,45.53,45.54,38235.0,42.2699,42.2791,42.2606,42.2699,38235.0
2023-04-11 12:10:00,45.55,45.57,45.54,45.57,33947.0,42.2791,42.2977,42.2699,42.2977,33947.0
2023-04-11 12:15:00,45.57,45.57,45.54,45.55,44910.0,42.2977,42.2977,42.2699,42.2791,44910.0
2023-04-11 12:20:00,45.55,45.57,45.54,45.55,115987.0,42.2791,42.2977,42.2699,42.2791,115987.0
2023-04-11 12:25:00,45.55,45.56,45.53,45.55,64521.0,42.2791,42.2884,42.2606,42.2791,64521.0
2023-04-11 12:30:00,45.55,45.57,45.55,45.55,46512.0,42.2791,42.2977,42.2791,42.2791,46512.0
2023-04-11 12:35:00,45.56,45.56,45.52,45.53,64314.0,42.2884,42.2884,42.2513,42.2606,64314.0
2023-04-11 12:40:00,45.53,45.54,45.52,45.54,84257.0,42.2606,42.2699,42.2513,42.2699,84257.0
2023-04-11 12:45:00,45.54,45.55,45.53,45.54,19242.0,42.2699,42.2791,42.2606,42.2699,19242.0
2023-04-11 12:50:00,45.54,45.55,45.53,45.55,24719.0,42.2699,42.2791,42.2606,42.2791,24719.0
2023-04-11 12:55:00,45.54,45.56,45.54,45.56,49086.0,42.2699,42.2884,42.2699,42.2884,49086.0
2023-04-11 13:00:00,45.55,45.56,45.54,45.55,50565.0,42.2791,42.2884,42.2699,42.2791,50565.0
2023-04-11 13:05:00,45.55,45.58,45.55,45.57,79561.0,42.2791,42.307,42.2791,42.2977,79561.0
2023-04-11 13:10:00,45.57,45.57,45.54,45.54,35037.0,42.2977,42.2977,42.2699,42.2699,35037.0
2023-04-11 13:15:00,45.54,45.56,45.54,45.55,51538.0,42.2699,42.2884,42.2699,42.2791,51538.0
2023-04-11 13:20:00,45.56,45.57,45.55,45.56,18416.0,42.2884,42.2977,42.2791,42.2884,18416.0
2023-04-11 13:25:00,45.55,45.57,45.55,45.57,158472.0,42.2791,42.2977,42.2791,42.2977,158472.0
2023-04-11 13:30:00,45.57,45.59,45.57,45.58,91851.0,42.2977,42.3163,42.2977,42.307,91851.0
2023-04-11 13:35:00,45.58,45.6,45.57,45.59,43024.0,42.307,42.3255,42.2977,42.3163,43024.0
2023-04-11 13:40:00,45.6,45.62,45.59,45.61,68499.0,42.3255,42.3441,42.3163,42.3348,68499.0
2023-04-11 13:45:00,45.61,45.64,45.6,45.64,56948.0,42.3348,42.3627,42.3255,42.3627,56948.0
2023-04-11 13:50:00,45.63,45.64,45.62,45.64,60765.0,42.3534,42.3627,42.3441,42.3627,60765.0
2023-04-11 13:55:00,45.63,45.64,45.62,45.64,74088.0,42.3534,42.3627,42.3441,42.3627,74088.0
2023-04-11 14:00:00,45.64,45.64,45.62,45.63,111424.0,42.3627,42.3627,42.3441,42.3534,111424.0
2023-04-11 14:05:00,45.62,45.64,45.62,45.64,325275.0,42.3441,42.3627,42.3441,42.3627,325275.0
2023-04-11 14:10:00,45.63,45.64,45.61,45.62,60220.0,42.3534,42.3627,42.3348,42.3441,60220.0
2023-04-11 14:15:00,45.62,45.63,45.61,45.63,78212.0,42.3441,42.3534,42.3348,42.3534,78212.0
2023-04-11 14:20:00,45.63,45.64,45.62,45.62,146606.0,42.3534,42.3627,42.3441,42.3441,146606.0
2023-04-11 14:25:00,45.63,45.64,45.62,45.64,54888.0,42.3534,42.3627,42.3441,42.3627,54888.0
2023-04-11 14:30:00,45.64,45.65,45.62,45.63,152360.0,42.3627,42.372,42.3441,42.3534,152360.0
2023-04-11 14:35:00,45.63,45.64,45.62,45.64,121093.0,42.3534,42.3627,42.3441,42.3627,121093.0
2023-04-11 14:40:00,45.64,45.64,45.63,45.63,50490.0,42.3627,42.3627,42.3534,42.3534,50490.0
2023-04-11 14:45:00,45.63,45.64,45.62,45.63,75592.0,42.3534,42.3627,42.3441,42.3534,75592.0
2023-04-11 14:50:00,45.63,45.63,45.62,45.63,98937.0,42.3534,42.3534,42.3441,42.3534,98937.0
2023-04-11 14:55:00,45.63,45.64,45.62,45.63,92909.0,42.3534,42.3627,42.3441,42.3534,92909.0
2023-04-11 15:00:00,45.62,45.63,45.61,45.62,87996.0,42.3441,42.3534,42.3348,42.3441,87996.0
2023-04-11 15:05:00,45.62,45.63,45.6,45.61,116467.0,42.3441,42.3534,42.3255,42.3348,116467.0
2023-04-11 15:10:00,45.62,45.64,45.61,45.64,60079.0,42.3441,42.3627,42.3348,42.3627,60079.0
2023-04-11 15:15:00,45.63,45.65,45.63,45.65,60718.0,42.3534,42.372,42.3534,42.372,60718.0
2023-04-11 15:20:00,45.65,45.66,45.64,45.65,108639.0,42.372,42.3812,42.3627,42.372,108639.0
2023-04-11 15:25:00,45.65,45.65,45.63,45.65,82462.0,42.372,42.372,42.3534,42.372,82462.0
2023-04-11 15:30:00,45.65,45.66,45.64,45.65,136870.0,42.372,42.3812,42.3627,42.372,136870.0
2023-04-11 15:35:00,45.64,45.65,45.6,45.61,119370.0,42.3627,42.372,42.3255,42.3348,119370.0
2023-04-11 15:40:00,45.61,45.62,45.59,45.61,278937.0,42.3348,42.3441,42.3163,42.3348,278937.0
2023-04-11 15:45:00,45.6,45.61,45.56,45.56,136073.0,42.3255,42.3348,42.2884,42.2884,136073.0
2023-04-11 15:50:00,45.56,45.58,45.55,45.57,279438.0,42.2884,42.307,42.2791,42.2977,279438.0
2023-04-11 15:55:00,45.57,45.58,45.55,45.58,399223.0,42.2977,42.307,42.2791,42.307,399223.0
2023-04-12 09:30:00,45.96,45.99,45.94,45.95,424034.0,42.6597,42.6875,42.6411,42.6504,424034.0
2023-04-12 09:35:00,45.95,46.02,45.94,45.97,74698.0,42.6504,42.7154,42.6411,42.669,74698.0
2023-04-12 09:40:00,45.97,45.98,45.89,45.9,74721.0,42.669,42.6783,42.5947,42.604,74721.0
2023-04-12 09:45:00,45.9,45.91,45.83,45.88,42570.0,42.604,42.6133,42.539,42.5854,42570.0
2023-04-12 09:50:00,45.88,45.9,45.83,45.9,75463.0,42.5854,42.604,42.539,42.604,75463.0
2023-04-12 09:55:00,45.9,45.92,45.88,45.89,37273.0,42.604,42.6226,42.5854,42.5947,37273.0
2023-04-12 10:00:00,45.9,45.95,45.85,45.95,120999.0,42.604,42.6504,42.5576,42.6504,120999.0
2023-04-12 10:05:00,45.94,45.98,45.92,45.97,33729.0,42.6411,42.6783,42.6226,42.669,33729.0
2023-04-12 10:10:00,45.97,46.0,45.97,46.0,67539.0,42.669,42.6968,42.669,42.6968,67539.0
2023-04-12 10:15:00,46.0,46.04,45.96,45.96,51198.0,42.6968,42.734,42.6597,42.6597,51198.0
2023-04-12 10:20:00,45.97,46.01,45.96,45.98,75515.0,42.669,42.7061,42.6597,42.6783,75515.0
2023-04-12 10:25:00,45.99,45.99,45.93,45.98,103754.0,42.6875,42.6875,42.6319,42.6783,103754.0
2023-04-12 10:30:00,45.97,45.99,45.88,45.88,117236.0,42.669,42.6875,42.5854,42.5854,117236.0
2023-04-12 10:35:00,45.88,45.89,45.81,45.84,303977.0,42.5854,42.5947,42.5205,42.5483,303977.0
2023-04-12 10:40:00,45.84,45.89,45.84,45.84,168742.0,42.5483,42.5947,42.5483,42.5483,168742.0
2023-04-12 10:45:00,45.84,45.89,45.84,45.88,74613.0,42.5483,42.5947,42.5483,42.5854,74613.0
2023-04-12 10:50:00,45.87,45.9,45.81,45.83,97289.0,42.5762,42.604,42.5205,42.539,97289.0
2023-04-12 10:55:00,45.82,45.83,45.78,45.78,80824.0,42.5298,42.539,42.4926,42.4926,80824.0
2023-04-12 11:00:00,45.78,45.81,45.77,45.77,36770.0,42.4926,42.5205,42.4833,42.4833,36770.0
2023-04-12 11:05:00,45.76,45.79,45.72,45.73,37972.0,42.4741,42.5019,42.4369,42.4462,37972.0
2023-04-12 11:10:00,45.73,45.75,45.7,45.75,42363.0,42.4462,42.4648,42.4184,42.4648,42363.0
2023-04-12 11:15:00,45.74,45.78,45.73,45.78,65160.0,42.4555,42.4926,42.4462,42.4926,65160.0
2023-04-12 11:20:00,45.78,45.82,45.77,45.82,31097.0,42.4926,42.5298,42.4833,42.5298,31097.0
2023-04-12 11:25:00,45.82,45.85,45.8,45.83,53172.0,42.5298,42.5576,42.5112,42.539,53172.0
2023-04-12 11:30:00,45.83,45.83,45.79,45.8,37267.0,42.539,42.539,42.5019,42.5112,37267.0
2023-04-12 11:35:00,45.8,45.82,45.79,45.8,44458.0,42.5112,42.5298,42.5019,42.5112,44458.0
2023-04-12 11:40:00,45.8,45.84,45.8,45.84,23718.0,42.5112,42.5483,42.5112,42.5483,23718.0
2023-04-12 11:45:00,45.84,45.92,45.83,45.92,89568.0,42.5483,42.6226,42.539,42.6226,89568.0
2023-04-12 11:50:00,45.91,45.94,45.89,45.91,30065.0,42.6133,42.6411,42.5947,42.6133,30065.0
2023-04-12 11:55:00,45.91,45.96,45.91,45.93,28547.0,42.6133,42.6597,42.6133,42.6319,28547.0
2023-04-12 12:00:00,45.94,45.97,45.93,45.97,37907.0,42.6411,42.669,42.6319,42.669,37907.0
2023-04-12 12:05:00,45.96,45.99,45.95,45.97,69703.0,42.6597,42.6875,42.6504,42.669,69703.0
2023-04-12 12:10:00,45.98,46.0,45.97,45.98,99258.0,42.6783,42.6968,42.669,42.6783,99258.0
2023-04-12 12:15:00,45.98,45.99,45.96,45.97,57240.0,42.6783,42.6875,42.6597,42.669,57240.0
2023-04-12 12:20:00,45.97,45.98,45.95,45.96,29659.0,42.669,42.6783,42.6504,42.6597,29659.0
2023-04-12 12:25:00,45.96,45.99,45.95,45.97,99980.0,42.6597,42.6875,42.6504,42.669,99980.0
2023-04-12 12:30:00,45.97,45.99,45.96,45.96,66645.0,42.669,42.6875,42.6597,42.6597,66645.0
2023-04-12 12:35:00,45.96,45.98,45.96,45.96,9686.0,42.6597,42.6783,42.6597,42.6597,9686.0
2023-04-12 12:40:00,45.97,45.97,45.93,45.93,107778.0,42.669,42.669,42.6319,42.6319,107778.0
2023-04-12 12:45:00,45.94,45.98,45.94,45.97,43103.0,42.6411,42.6783,42.6411,42.669,43103.0
2023-04-12 12:50:00,45.97,45.98,45.94,45.97,29878.0,42.669,42.6783,42.6411,42.669,29878.0
2023-04-12 12:55:00,45.98,46.0,45.98,46.0,14197.0,42.6783,42.6968,42.6783,42.6968,14197.0
2023-04-12 13:00:00,45.99,46.0,45.95,45.98,61859.0,42.6875,42.6968,42.6504,42.6783,61859.0
2023-04-12 13:05:00,45.97,46.01,45.97,46.0,53765.0,42.669,42.7061,42.669,42.6968,53765.0
2023-04-12 13:10:00,46.0,46.02,45.99,46.01,52718.0,42.6968,42.7154,42.6875,42.7061,52718.0
2023-04-12 13:15:00,46.01,46.02,45.99,46.0,68342.0,42.7061,42.7154,42.6875,42.6968,68342.0
2023-04-12 13:20:00,46.0,46.01,45.99,46.01,13745.0,42.6968,42.7061,42.6875,42.7061,13745.0
2023-04-12 13:25:00,46.0,46.02,46.0,46.01,26162.0,42.6968,42.7154,42.6968,42.7061,26162.0
2023-04-12 13:30:00,46.02,46.04,46.01,46.03,49808.0,42.7154,42.734,42.7061,42.7247,49808.0
2023-04-12 13:35:00,46.03,46.03,45.99,46.0,48357.0,42.7247,42.7247,42.6875,42.6968,48357.0
2023-04-12 13:40:00,46.0,46.02,45.99,46.01,34737.0,42.6968,42.7154,42.6875,42.7061,34737.0
2023-04-12 13:45:00,46.01,46.01,45.98,45.99,480933.0,42.7061,42.7061,42.6783,42.6875,480933.0
2023-04-12 13:50:00,45.99,46.0,45.98,45.98,79964.0,42.6875,42.6968,42.6783,42.6783,79964.0
2023-04-12 13:55:00,45.98,45.99,45.97,45.98,70695.0,42.6783,42.6875,42.669,42.6783,70695.0
2023-04-12 14:00:00,45.98,46.02,45.96,46.01,68525.0,42.6783,42.7154,42.6597,42.7061,68525.0
2023-04-12 14:05:00,46.01,46.04,45.98,46.0,106289.0,42.7061,42.734,42.6783,42.6968,106289.0
2023-04-12 14:10:00,45.99,46.05,45.98,46.05,75096.0,42.6875,42.7432,42.6783,42.7432,75096.0
2023-04-12 14:15:00,46.05,46.06,46.04,46.04,100315.0,42.7432,42.7525,42.734,42.734,100315.0
2023-04-12 14:20:00,46.05,46.06,46.02,46.04,55148.0,42.7432,42.7525,42.7154,42.734,55148.0
2023-04-12 14:25:00,46.04,46.04,45.92,45.94,192776.0,42.734,42.734,42.6226,42.6411,192776.0
2023-04-12 14:30:00,45.93,45.94,45.89,45.93,322943.0,42.6319,42.6411,42.5947,42.6319,322943.0
2023-04-12 14:35:00,45.92,45.94,45.9,45.91,58262.0,42.6226,42.6411,42.604,42.6133,58262.0
2023-04-12 14:40:00,45.91,45.95,45.9,45.93,80474.0,42.6133,42.6504,42.604,42.6319,80474.0
2023-04-12 14:45:00,45.94,45.95,45.88,45.89,92242.0,42.6411,42.6504,42.5854,42.5947,92242.0
2023-04-12 14:50:00,45.89,45.91,45.88,45.91,77414.0,42.5947,42.6133,42.5854,42.6133,77414.0
2023-04-12 14:55:00,45.91,45.93,45.9,45.91,106753.0,42.6133,42.6319,42.604,42.6133,106753.0
2023-04-12 15:00:00,45.91,45.94,45.88,45.89,131558.0,42.6133,42.6411,42.5854,42.5947,131558.0
2023-04-12 15:05:00,45.89,45.91,45.88,45.9,84172.0,42.5947,42.6133,42.5854,42.604,84172.0
2023-04-12 15:10:00,45.9,45.9,45.85,45.85,78153.0,42.604,42.604,42.5576,42.5576,78153.0
2023-04-12 15:15:00,45.85,45.86,45.82,45.83,64534.0,42.5576,42.5669,42.5298,42.539,64534.0
2023-04-12 15:20:00,45.83,45.85,45.82,45.82,78164.0,42.539,42.5576,42.5298,42.5298,78164.0
2023-04-12 15:25:00,45.83,45.83,45.8,45.81,76140.0,42.539,42.539,42.5112,42.5205,76140.0
2023-04-12 15:30:00,45.81,45.84,45.8,45.84,65920.0,42.5205,42.5483,42.5112,42.5483,65920.0
2023-04-12 15:35:00,45.83,45.85,45.82,45.84,85704.0,42.539,42.5576,42.5298,42.5483,85704.0
2023-04-12 15:40:00,45.84,45.85,45.81,45.83,70097.0,42.5483,42.5576,42.5205,42.539,70097.0
2023-04-12 15:45:00,45.83,45.85,45.8,45.8,136743.0,42.539,42.5576,42.5112,42.5112,136743.0
2023-04-12 15:50:00,45.8,45.83,45.8,45.81,189764.0,42.5112,42.539,42.5112,42.5205,189764.0
2023-04-12 15:55:00,45.81,45.84,45.79,45.83,215644.0,42.5205,42.5483,42.5019,42.539,215644.0
2023-04-13 09:30:00,46.25,46.27,46.23,46.26,139067.0,42.9289,42.9474,42.9103,42.9382,139067.0
2023-04-13 09:35:00,46.27,46.27,46.22,46.26,99996.0,42.9474,42.9474,42.901,42.9382,99996.0
2023-04-13 09:40:00,46.26,46.29,46.24,46.27,50484.0,42.9382,42.966,42.9196,42.9474,50484.0
2023-04-13 09:45:00,46.27,46.29,46.25,46.29,71631.0,42.9474,42.966,42.9289,42.966,71631.0
2023-04-13 09:50:00,46.29,46.3,46.23,46.23,75945.0,42.966,42.9753,42.9103,42.9103,75945.0
2023-04-13 09:55:00,46.22,46.25,46.22,46.25,89048.0,42.901,42.9289,42.901,42.9289,89048.0
2023-04-13 10:00:00,46.26,46.26,46.2,46.23,89554.0,42.9382,42.9382,42.8825,42.9103,89554.0
2023-04-13 10:05:00,46.23,46.26,46.21,46.23,241871.0,42.9103,42.9382,42.8917,42.9103,241871.0
2023-04-13 10:10:00,46.23,46.29,46.22,46.28,91138.0,42.9103,42.966,42.901,42.9567,91138.0
2023-04-13 10:15:00,46.28,46.32,46.27,46.32,478436.0,42.9567,42.9938,42.9474,42.9938,478436.0
2023-04-13 10:20:00,46.32,46.32,46.26,46.27,178232.0,42.9938,42.9938,42.9382,42.9474,178232.0
2023-04-13 10:25:00,46.27,46.31,46.27,46.29,388383.0,42.9474,42.9846,42.9474,42.966,388383.0
2023-04-13 10:30:00,46.29,46.31,46.26,46.31,166258.0,42.966,42.9846,42.9382,42.9846,166258.0
2023-04-13 10:35:00,46.31,46.32,46.24,46.24,312208.0,42.9846,42.9938,42.9196,42.9196,312208.0
2023-04-13 10:40:00,46.24,46.27,46.22,46.25,478227.0,42.9196,42.9474,42.901,42.9289,478227.0
2023-04-13 10:45:00,46.25,46.26,46.23,46.25,115842.0,42.9289,42.9382,42.9103,42.9289,115842.0
2023-04-13 10:50:00,46.25,46.3,46.24,46.28,118028.0,42.9289,42.9753,42.9196,42.9567,118028.0
2023-04-13 10:55:00,46.29,46.29,46.25,46.27,681968.0,42.966,42.966,42.9289,42.9474,681968.0
2023-04-13 11:00:00,46.27,46.31,46.26,46.3,166660.0,42.9474,42.9846,42.9382,42.9753,166660.0
2023-04-13 11:05:00,46.3,46.32,46.29,46.3,255813.0,42.9753,42.9938,42.966,42.9753,255813.0
2023-04-13 11:10:00,46.3,46.32,46.28,46.32,980475.0,42.9753,42.9938,42.9567,42.9938,980475.0
2023-04-13 11:15:00,46.32,46.32,46.31,46.32,63525.0,42.9938,42.9938,42.9846,42.9938,63525.0
2023-04-13 11:20:00,46.32,46.34,46.3,46.33,94837.0,42.9938,43.0124,42.9753,43.0031,94837.0
2023-04-13 11:25:00,46.33,46.35,46.32,46.34,85680.0,43.0031,43.0217,42.9938,43.0124,85680.0
2023-04-13 11:30:00,46.35,46.36,46.34,46.34,96023.0,43.0217,43.031,43.0124,43.0124,96023.0
2023-04-13 11:35:00,46.34,46.38,46.34,46.37,69722.0,43.0124,43.0495,43.0124,43.0403,69722.0
2023-04-13 11:40:00,46.36,46.39,46.36,46.38,33697.0,43.031,43.0588,43.031,43.0495,33697.0
2023-04-13 11:45:00,46.37,46.4,46.37,46.38,84142.0,43.0403,43.0681,43.0403,43.0495,84142.0
2023-04-13 11:50:00,46.37,46.38,46.34,46.35,61095.0,43.0403,43.0495,43.0124,43.0217,61095.0
2023-04-13 11:55:00,46.35,46.39,46.34,46.37,45116.0,43.0217,43.0588,43.0124,43.0403,45116.0
2023-04-13 12:00:00,46.38,46.39,46.37,46.38,198474.0,43.0495,43.0588,43.0403,43.0495,198474.0
2023-04-13 12:05:00,46.38,46.39,46.35,46.36,57264.0,43.0495,43.0588,43.0217,43.031,57264.0
2023-04-13 12:10:00,46.36,46.38,46.35,46.37,100603.0,43.031,43.0495,43.0217,43.0403,100603.0
2023-04-13 12:15:00,46.36,46.4,46.36,46.39,67377.0,43.031,43.0681,43.031,43.0588,67377.0
2023-04-13 12:20:00,46.39,46.41,46.38,46.4,67102.0,43.0588,43.0774,43.0495,43.0681,67102.0
2023-04-13 12:25:00,46.39,46.4,46.39,46.4,31197.0,43.0588,43.0681,43.0588,43.0681,31197.0
2023-04-13 12:30:00,46.4,46.4,46.38,46.39,43998.0,43.0681,43.0681,43.0495,43.0588,43998.0
2023-04-13 12:35:00,46.39,46.4,46.37,46.39,169709.0,43.0588,43.0681,43.0403,43.0588,169709.0
2023-04-13 12:40:00,46.39,46.39,46.37,46.39,37216.0,43.0588,43.0588,43.0403,43.0588,37216.0
2023-04-13 12:45:00,46.39,46.4,46.38,46.39,150346.0,43.0588,43.0681,43.0495,43.0588,150346.0
2023-04-13 12:50:00,46.4,46.42,46.39,46.4,72107.0,43.0681,43.0867,43.0588,43.0681,72107.0
2023-04-13 12:55:00,46.41,46.43,46.4,46.43,43063.0,43.0774,43.0959,43.0681,43.0959,43063.0
2023-04-13 13:00:00,46.43,46.44,46.4,46.42,136011.0,43.0959,43.1052,43.0681,43.0867,136011.0
2023-04-13 13:05:00,46.42,46.44,46.42,46.44,114852.0,43.0867,43.1052,43.0867,43.1052,114852.0
2023-04-13 13:10:00,46.44,46.47,46.43,46.46,102374.0,43.1052,43.1331,43.0959,43.1238,102374.0
2023-04-13 13:15:00,46.46,46.46,46.44,46.46,59962.0,43.1238,43.1238,43.1052,43.1238,59962.0
2023-04-13 13:20:00,46.45,46.46,46.43,46.44,106299.0,43.1145,43.1238,43.0959,43.1052,106299.0
2023-04-13 13:25:00,46.44,46.45,46.43,46.44,151812.0,43.1052,43.1145,43.0959,43.1052,151812.0
2023-04-13 13:30:00,46.44,46.45,46.43,46.45,102928.0,43.1052,43.1145,43.0959,43.1145,102928.0
2023-04-13 13:35:00,46.45,46.47,46.44,46.46,108828.0,43.1145,43.1331,43.1052,43.1238,108828.0
2023-04-13 13:40:00,46.47,46.48,46.46,46.48,224840.0,43.1331,43.1424,43.1238,43.1424,224840.0
2023-04-13 13:45:00,46.48,46.48,46.47,46.48,39329.0,43.1424,43.1424,43.1331,43.1424,39329.0
2023-04-13 13:50:00,46.48,46.5,46.48,46.5,128319.0,43.1424,43.1609,43.1424,43.1609,128319.0
2023-04-13 13:55:00,46.5,46.5,46.47,46.48,167743.0,43.1609,43.1609,43.1331,43.1424,167743.0
2023-04-13 14:00:00,46.48,46.49,46.47,46.48,153769.0,43.1424,43.1516,43.1331,43.1424,153769.0
2023-04-13 14:05:00,46.48,46.5,46.47,46.48,288303.0,43.1424,43.1609,43.1331,43.1424,288303.0
2023-04-13 14:10:00,46.48,46.5,46.48,46.5,108906.0,43.1424,43.1609,43.1424,43.1609,108906.0
2023-04-13 14:15:00,46.5,46.51,46.49,46.51,87412.0,43.1609,43.1702,43.1516,43.1702,87412.0
2023-04-13 14:20:00,46.51,46.51,46.49,46.5,158209.0,43.1702,43.1702,43.1516,43.1609,158209.0
2023-04-13 14:25:00,46.5,46.5,46.49,46.49,42987.0,43.1609,43.1609,43.1516,43.1516,42987.0
2023-04-13 14:30:00,46.5,46.5,46.48,46.49,186737.0,43.1609,43.1609,43.1424,43.1516,186737.0
2023-04-13 14:35:00,46.48,46.49,46.48,46.48,88900.0,43.1424,43.1516,43.1424,43.1424,88900.0
2023-04-13 14:40:00,46.48,46.49,46.47,46.49,398521.0,43.1424,43.1516,43.1331,43.1516,398521.0
2023-04-13 14:45:00,46.49,46.49,46.48,46.48,69502.0,43.1516,43.1516,43.1424,43.1424,69502.0
2023-04-13 14:50:00,46.49,46.49,46.48,46.48,193703.0,43.1516,43.1516,43.1424,43.1424,193703.0
2023-04-13 14:55:00,46.49,46.5,46.48,46.5,202853.0,43.1516,43.1609,43.1424,43.1609,202853.0
2023-04-13 15:00:00,46.5,46.51,46.49,46.51,326180.0,43.1609,43.1702,43.1516,43.1702,326180.0
2023-04-13 15:05:00,46.51,46.51,46.48,46.5,185011.0,43.1702,43.1702,43.1424,43.1609,185011.0
2023-04-13 15:10:00,46.5,46.5,46.48,46.49,222254.0,43.1609,43.1609,43.1424,43.1516,222254.0
2023-04-13 15:15:00,46.48,46.5,46.48,46.5,212958.0,43.1424,43.1609,43.1424,43.1609,212958.0
2023-04-13 15:20:00,46.5,46.5,46.47,46.48,386251.0,43.1609,43.1609,43.1331,43.1424,386251.0
2023-04-13 15:25:00,46.48,46.5,46.48,46.5,192909.0,43.1424,43.1609,43.1424,43.1609,192909.0
2023-04-13 15:30:00,46.5,46.5,46.48,46.48,499156.0,43.1609,43.1609,43.1424,43.1424,499156.0
2023-04-13 15:35:00,46.49,46.5,46.48,46.5,127309.0,43.1516,43.1609,43.1424,43.1609,127309.0
2023-04-13 15:40:00,46.5,46.51,46.49,46.5,163618.0,43.1609,43.1702,43.1516,43.1609,163618.0
2023-04-13 15:45:00,46.51,46.51,46.48,46.49,333513.0,43.1702,43.1702,43.1424,43.1516,333513.0
2023-04-13 15:50:00,46.49,46.5,46.48,46.48,245280.0,43.1516,43.1609,43.1424,43.1424,245280.0
2023-04-13 15:55:00,46.49,46.5,46.47,46.49,642831.0,43.1516,43.1609,43.1331,43.1516,642831.0
2023-04-14 09:30:00,46.46,46.48,46.42,46.47,410150.0,43.1238,43.1424,43.0867,43.1331,410150.0
2023-04-14 09:35:00,46.47,46.55,46.46,46.53,69801.0,43.1331,43.2073,43.1238,43.1888,69801.0
2023-04-14 09:40:00,46.52,46.54,46.48,46.54,59534.0,43.1795,43.198,43.1424,43.198,59534.0
2023-04-14 09:45:00,46.54,46.54,46.51,46.52,63326.0,43.198,43.198,43.1702,43.1795,63326.0
2023-04-14 09:50:00,46.52,46.56,46.52,46.54,66021.0,43.1795,43.2166,43.1795,43.198,66021.0
2023-04-14 09:55:00,46.54,46.57,46.52,46.54,61844.0,43.198,43.2259,43.1795,43.198,61844.0
2023-04-14 10:00:00,46.53,46.53,46.4,46.48,266433.0,43.1888,43.1888,43.0681,43.1424,266433.0
2023-04-14 10:05:00,46.48,46.48,46.32,46.35,188620.0,43.1424,43.1424,42.9938,43.0217,188620.0
2023-04-14 10:10:00,46.37,46.39,46.35,46.38,57803.0,43.0403,43.0588,43.0217,43.0495,57803.0
2023-04-14 10:15:00,46.37,46.4,46.33,46.34,103584.0,43.0403,43.0681,43.0031,43.0124,103584.0
2023-04-14 10:20:00,46.34,46.36,46.29,46.3,33806.0,43.0124,43.031,42.966,42.9753,33806.0
2023-04-14 10:25:00,46.3,46.33,46.29,46.31,57863.0,42.9753,43.0031,42.966,42.9846,57863.0
2023-04-14 10:30:00,46.31,46.33,46.27,46.3,47262.0,42.9846,43.0031,42.9474,42.9753,47262.0
2023-04-14 10:35:00,46.29,46.34,46.27,46.34,35045.0,42.966,43.0124,42.9474,43.0124,35045.0
2023-04-14 10:40:00,46.33,46.34,46.27,46.31,19821.0,43.0031,43.0124,42.9474,42.9846,19821.0
2023-04-14 10:45:00,46.3,46.33,46.28,46.3,55824.0,42.9753,43.0031,42.9567,42.9753,55824.0
2023-04-14 10:50:00,46.3,46.33,46.26,46.28,30759.0,42.9753,43.0031,42.9382,42.9567,30759.0
2023-04-14 10:55:00,46.28,46.31,46.26,46.3,38046.0,42.9567,42.9846,42.9382,42.9753,38046.0
2023-04-14 11:00:00,46.3,46.31,46.25,46.26,34603.0,42.9753,42.9846,42.9289,42.9382,34603.0
2023-04-14 11:05:00,46.25,46.28,46.24,46.27,99597.0,42.9289,42.9567,42.9196,42.9474,99597.0
2023-04-14 11:10:00,46.27,46.3,46.27,46.29,74146.0,42.9474,42.9753,42.9474,42.966,74146.0
2023-04-14 11:15:00,46.29,46.29,46.24,46.28,74761.0,42.966,42.966,42.9196,42.9567,74761.0
2023-04-14 11:20:00,46.27,46.28,46.21,46.22,78842.0,42.9474,42.9567,42.8917,42.901,78842.0
2023-04-14 11:25:00,46.21,46.22,46.18,46.21,122356.0,42.8917,42.901,42.8639,42.8917,122356.0
2023-04-14 11:30:00,46.21,46.23,46.2,46.22,60264.0,42.8917,42.9103,42.8825,42.901,60264.0
2023-04-14 11:35:00,46.22,46.23,46.17,46.18,78789.0,42.901,42.9103,42.8546,42.8639,78789.0
2023-04-14 11:40:00,46.17,46.19,46.16,46.18,33386.0,42.8546,42.8732,42.8453,42.8639,33386.0
2023-04-14 11:45:00,46.18,46.2,46.16,46.17,25757.0,42.8639,42.8825,42.8453,42.8546,25757.0
2023-04-14 11:50:00,46.16,46.19,46.14,46.17,50878.0,42.8453,42.8732,42.8268,42.8546,50878.0
2023-04-14 11:55:00,46.18,46.18,46.14,46.18,28589.0,42.8639,42.8639,42.8268,42.8639,28589.0
2023-04-14 12:00:00,46.18,46.2,46.17,46.19,152290.0,42.8639,42.8825,42.8546,42.8732,152290.0
2023-04-14 12:05:00,46.19,46.2,46.14,46.18,61191.0,42.8732,42.8825,42.8268,42.8639,61191.0
2023-04-14 12:10:00,46.17,46.18,46.15,46.16,49356.0,42.8546,42.8639,42.8361,42.8453,49356.0
2023-04-14 12:15:00,46.17,46.17,46.14,46.16,84253.0,42.8546,42.8546,42.8268,42.8453,84253.0
2023-04-14 12:20:00,46.16,46.18,46.14,46.16,45559.0,42.8453,42.8639,42.8268,42.8453,45559.0
2023-04-14 12:25:00,46.16,46.17,46.16,46.16,33385.0,42.8453,42.8546,42.8453,42.8453,33385.0
2023-04-14 12:30:00,46.16,46.17,46.14,46.16,50020.0,42.8453,42.8546,42.8268,42.8453,50020.0
2023-04-14 12:35:00,46.17,46.17,46.13,46.14,82865.0,42.8546,42.8546,42.8175,42.8268,82865.0
2023-04-14 12:40:00,46.14,46.15,46.11,46.11,35223.0,42.8268,42.8361,42.7989,42.7989,35223.0
2023-04-14 12:45:00,46.11,46.12,46.08,46.11,100463.0,42.7989,42.8082,42.7711,42.7989,100463.0
2023-04-14 12:50:00,46.11,46.12,46.1,46.11,92699.0,42.7989,42.8082,42.7896,42.7989,92699.0
2023-04-14 12:55:00,46.1,46.12,46.08,46.12,24393.0,42.7896,42.8082,42.7711,42.8082,24393.0
2023-04-14 13:00:00,46.12,46.16,46.11,46.15,99765.0,42.8082,42.8453,42.7989,42.8361,99765.0
2023-04-14 13:05:00,46.15,46.19,46.15,46.17,59071.0,42.8361,42.8732,42.8361,42.8546,59071.0
2023-04-14 13:10:00,46.17,46.2,46.17,46.19,26980.0,42.8546,42.8825,42.8546,42.8732,26980.0
2023-04-14 13:15:00,46.19,46.22,46.18,46.21,390239.0,42.8732,42.901,42.8639,42.8917,390239.0
2023-04-14 13:20:00,46.2,46.21,46.16,46.19,56961.0,42.8825,42.8917,42.8453,42.8732,56961.0
2023-04-14 13:25:00,46.19,46.2,46.16,46.16,31469.0,42.8732,42.8825,42.8453,42.8453,31469.0
2023-04-14 13:30:00,46.16,46.16,46.11,46.14,67404.0,42.8453,42.8453,42.7989,42.8268,67404.0
2023-04-14 13:35:00,46.14,46.14,46.11,46.12,37571.0,42.8268,42.8268,42.7989,42.8082,37571.0
2023-04-14 13:40:00,46.13,46.16,46.12,46.13,78438.0,42.8175,42.8453,42.8082,42.8175,78438.0
2023-04-14 13:45:00,46.13,46.16,46.11,46.15,58462.0,42.8175,42.8453,42.7989,42.8361,58462.0
2023-04-14 13:50:00,46.14,46.17,46.14,46.16,43019.0,42.8268,42.8546,42.8268,42.8453,43019.0
2023-04-14 13:55:00,46.17,46.18,46.16,46.16,55989.0,42.8546,42.8639,42.8453,42.8453,55989.0
2023-04-14 14:00:00,46.16,46.18,46.16,46.16,37388.0,42.8453,42.8639,42.8453,42.8453,37388.0
2023-04-14 14:05:00,46.16,46.19,46.15,46.18,87422.0,42.8453,42.8732,42.8361,42.8639,87422.0
2023-04-14 14:10:00,46.18,46.2,46.17,46.2,50402.0,42.8639,42.8825,42.8546,42.8825,50402.0
2023-04-14 14:15:00,46.2,46.22,46.19,46.22,177065.0,42.8825,42.901,42.8732,42.901,177065.0
2023-04-14 14:20:00,46.22,46.24,46.2,46.23,157394.0,42.901,42.9196,42.8825,42.9103,157394.0
2023-04-14 14:25:00,46.22,46.24,46.21,46.24,73527.0,42.901,42.9196,42.8917,42.9196,73527.0
2023-04-14 14:30:00,46.24,46.25,46.24,46.25,58958.0,42.9196,42.9289,42.9196,42.9289,58958.0
2023-04-14 14:35:00,46.24,46.25,46.22,46.23,72307.0,42.9196,42.9289,42.901,42.9103,72307.0
2023-04-14 14:40:00,46.23,46.25,46.22,46.25,68918.0,42.9103,42.9289,42.901,42.9289,68918.0
2023-04-14 14:45:00,46.24,46.27,46.23,46.26,63253.0,42.9196,42.9474,42.9103,42.9382,63253.0
2023-04-14 14:50:00,46.26,46.27,46.23,46.23,74328.0,42.9382,42.9474,42.9103,42.9103,74328.0
2023-04-14 14:55:00,46.23,46.26,46.23,46.26,30463.0,42.9103,42.9382,42.9103,42.9382,30463.0
2023-04-14 15:00:00,46.26,46.26,46.24,46.25,145939.0,42.9382,42.9382,42.9196,42.9289,145939.0
2023-04-14 15:05:00,46.25,46.25,46.22,46.23,73556.0,42.9289,42.9289,42.901,42.9103,73556.0
2023-04-14 15:10:00,46.23,46.24,46.2,46.21,40038.0,42.9103,42.9196,42.8825,42.8917,40038.0
2023-04-14 15:15:00,46.21,46.21,46.16,46.2,177270.0,42.8917,42.8917,42.8453,42.8825,177270.0
2023-04-14 15:20:00,46.19,46.23,46.18,46.23,188319.0,42.8732,42.9103,42.8639,42.9103,188319.0
2023-04-14 15:25:00,46.23,46.26,46.22,46.24,105372.0,42.9103,42.9382,42.901,42.9196,105372.0
2023-04-14 15:30:00,46.25,46.26,46.23,46.26,83124.0,42.9289,42.9382,42.9103,42.9382,83124.0
2023-04-14 15:35:00,46.26,46.27,46.24,46.27,112962.0,42.9382,42.9474,42.9196,42.9474,112962.0
2023-04-14 15:40:00,46.27,46.29,46.26,46.29,83912.0,42.9474,42.966,42.9382,42.966,83912.0
2023-04-14 15:45:00,46.28,46.3,46.27,46.3,104555.0,42.9567,42.9753,42.9474,42.9753,104555.0
2023-04-14 15:50:00,46.29,46.29,46.26,46.27,140959.0,42.966,42.966,42.9382,42.9474,140959.0
2023-04-14 15:55:00,46.27,46.28,46.25,46.27,663939.0,42.9474,42.9567,42.9289,42.9474,663939.0
2023-04-17 09:30:00,46.15,46.18,46.14,46.17,211044.0,42.8361,42.8639,42.8268,42.8546,211044.0
2023-04-17 09:35:00,46.17,46.2,46.15,46.16,97691.0,42.8546,42.8825,42.8361,42.8453,97691.0
2023-04-17 09:40:00,46.16,46.2,46.16,46.17,27567.0,42.8453,42.8825,42.8453,42.8546,27567.0
2023-04-17 09:45:00,46.18,46.19,46.09,46.11,73442.0,42.8639,42.8732,42.7804,42.7989,73442.0
2023-04-17 09:50:00,46.11,46.15,46.11,46.12,44074.0,42.7989,42.8361,42.7989,42.8082,44074.0
2023-04-17 09:55:00,46.12,46.15,46.1,46.14,395167.0,42.8082,42.8361,42.7896,42.8268,395167.0
2023-04-17 10:00:00,46.14,46.18,46.08,46.09,165175.0,42.8268,42.8639,42.7711,42.7804,165175.0
2023-04-17 10:05:00,46.1,46.12,46.08,46.11,48391.0,42.7896,42.8082,42.7711,42.7989,48391.0
2023-04-17 10:10:00,46.11,46.11,46.08,46.1,25195.0,42.7989,42.7989,42.7711,42.7896,25195.0
2023-04-17 10:15:00,46.11,46.13,46.09,46.11,131848.0,42.7989,42.8175,42.7804,42.7989,131848.0
2023-04-17 10:20:00,46.12,46.12,46.1,46.11,208191.0,42.8082,42.8082,42.7896,42.7989,208191.0
2023-04-17 10:25:00,46.12,46.12,46.08,46.08,393737.0,42.8082,42.8082,42.7711,42.7711,393737.0
2023-04-17 10:30:00,46.09,46.11,46.07,46.08,58497.0,42.7804,42.7989,42.7618,42.7711,58497.0
2023-04-17 10:35:00,46.09,46.1,46.02,46.04,106887.0,42.7804,42.7896,42.7154,42.734,106887.0
2023-04-17 10:40:00,46.03,46.06,46.03,46.05,80180.0,42.7247,42.7525,42.7247,42.7432,80180.0
2023-04-17 10:45:00,46.06,46.07,46.04,46.07,53467.0,42.7525,42.7618,42.734,42.7618,53467.0
2023-04-17 10:50:00,46.07,46.07,46.04,46.06,80972.0,42.7618,42.7618,42.734,42.7525,80972.0
2023-04-17 10:55:00,46.05,46.06,46.02,46.05,114324.0,42.7432,42.7525,42.7154,42.7432,114324.0
2023-04-17 11:00:00,46.05,46.07,46.03,46.04,470770.0,42.7432,42.7618,42.7247,42.734,470770.0
2023-04-17 11:05:00,46.04,46.06,46.04,46.05,28563.0,42.734,42.7525,42.734,42.7432,28563.0
2023-04-17 11:10:00,46.05,46.06,46.02,46.03,89815.0,42.7432,42.7525,42.7154,42.7247,89815.0
2023-04-17 11:15:00,46.04,46.07,46.03,46.05,83594.0,42.734,42.7618,42.7247,42.7432,83594.0
2023-04-17 11:20:00,46.05,46.06,46.03,46.05,45924.0,42.7432,42.7525,42.7247,42.7432,45924.0
2023-04-17 11:25:00,46.05,46.06,46.03,46.05,334561.0,42.7432,42.7525,42.7247,42.7432,334561.0
2023-04-17 11:30:00,46.04,46.05,46.01,46.03,763779.0,42.734,42.7432,42.7061,42.7247,763779.0
2023-04-17 11:35:00,46.03,46.03,45.98,46.0,171288.0,42.7247,42.7247,42.6783,42.6968,171288.0
2023-04-17 11:40:00,46.01,46.01,45.97,45.98,109532.0,42.7061,42.7061,42.669,42.6783,109532.0
2023-04-17 11:45:00,45.98,46.02,45.97,46.01,62524.0,42.6783,42.7154,42.669,42.7061,62524.0
2023-04-17 11:50:00,46.01,46.04,46.01,46.04,44441.0,42.7061,42.734,42.7061,42.734,44441.0
2023-04-17 11:55:00,46.04,46.04,46.03,46.03,54345.0,42.734,42.734,42.7247,42.7247,54345.0
2023-04-17 12:00:00,46.04,46.04,46.02,46.04,291315.0,42.734,42.734,42.7154,42.734,291315.0
2023-04-17 12:05:00,46.04,46.05,46.02,46.04,52660.0,42.734,42.7432,42.7154,42.734,52660.0
2023-04-17 12:10:00,46.05,46.06,46.01,46.03,83649.0,42.7432,42.7525,42.7061,42.7247,83649.0
2023-04-17 12:15:00,46.03,46.06,46.02,46.05,40377.0,42.7247,42.7525,42.7154,42.7432,40377.0
2023-04-17 12:20:00,46.05,46.05,46.02,46.03,77016.0,42.7432,42.7432,42.7154,42.7247,77016.0
2023-04-17 12:25:00,46.03,46.05,46.02,46.05,154582.0,42.7247,42.7432,42.7154,42.7432,154582.0
2023-04-17 12:30:00,46.04,46.06,46.04,46.05,304745.0,42.734,42.7525,42.734,42.7432,304745.0
2023-04-17 12:35:00,46.04,46.06,46.03,46.04,113574.0,42.734,42.7525,42.7247,42.734,113574.0
2023-04-17 12:40:00,46.05,46.06,46.04,46.05,18407.0,42.7432,42.7525,42.734,42.7432,18407.0
2023-04-17 12:45:00,46.05,46.07,46.04,46.05,20493.0,42.7432,42.7618,42.734,42.7432,20493.0
2023-04-17 12:50:00,46.05,46.05,46.02,46.03,69225.0,42.7432,42.7432,42.7154,42.7247,69225.0
2023-04-17 12:55:00,46.03,46.05,46.03,46.04,30380.0,42.7247,42.7432,42.7247,42.734,30380.0
2023-04-17 13:00:00,46.05,46.07,46.04,46.07,317130.0,42.7432,42.7618,42.734,42.7618,317130.0
2023-04-17 13:05:00,46.07,46.07,46.04,46.05,43779.0,42.7618,42.7618,42.734,42.7432,43779.0
2023-04-17 13:10:00,46.05,46.08,46.04,46.08,55405.0,42.7432,42.7711,42.734,42.7711,55405.0
2023-04-17 13:15:00,46.07,46.1,46.07,46.09,106757.0,42.7618,42.7896,42.7618,42.7804,106757.0
2023-04-17 13:20:00,46.09,46.09,46.07,46.08,37638.0,42.7804,42.7804,42.7618,42.7711,37638.0
2023-04-17 13:25:00,46.08,46.09,46.07,46.09,21479.0,42.7711,42.7804,42.7618,42.7804,21479.0
2023-04-17 13:30:00,46.09,46.1,46.08,46.09,35518.0,42.7804,42.7896,42.7711,42.7804,35518.0
2023-04-17 13:35:00,46.09,46.11,46.08,46.11,30132.0,42.7804,42.7989,42.7711,42.7989,30132.0
2023-04-17 13:40:00,46.11,46.11,46.08,46.09,31335.0,42.7989,42.7989,42.7711,42.7804,31335.0
2023-04-17 13:45:00,46.09,46.09,46.07,46.09,104559.0,42.7804,42.7804,42.7618,42.7804,104559.0
2023-04-17 13:50:00,46.08,46.09,46.07,46.08,71503.0,42.7711,42.7804,42.7618,42.7711,71503.0
2023-04-17 13:55:00,46.07,46.08,46.04,46.06,46748.0,42.7618,42.7711,42.734,42.7525,46748.0
2023-04-17 14:00:00,46.06,46.06,46.03,46.03,44024.0,42.7525,42.7525,42.7247,42.7247,44024.0
2023-04-17 14:05:00,46.04,46.04,46.03,46.04,56042.0,42.734,42.734,42.7247,42.734,56042.0
2023-04-17 14:10:00,46.03,46.06,46.03,46.05,36068.0,42.7247,42.7525,42.7247,42.7432,36068.0
2023-04-17 14:15:00,46.05,46.06,46.04,46.05,66924.0,42.7432,42.7525,42.734,42.7432,66924.0
2023-04-17 14:20:00,46.06,46.06,46.05,46.06,49621.0,42.7525,42.7525,42.7432,42.7525,49621.0
2023-04-17 14:25:00,46.05,46.07,46.05,46.06,43632.0,42.7432,42.7618,42.7432,42.7525,43632.0
2023-04-17 14:30:00,46.07,46.09,46.06,46.08,80901.0,42.7618,42.7804,42.7525,42.7711,80901.0
2023-04-17 14:35:00,46.09,46.09,46.08,46.09,38209.0,42.7804,42.7804,42.7711,42.7804,38209.0
2023-04-17 14:40:00,46.09,46.12,46.09,46.11,71706.0,42.7804,42.8082,42.7804,42.7989,71706.0
2023-04-17 14:45:00,46.12,46.12,46.1,46.12,50739.0,42.8082,42.8082,42.7896,42.8082,50739.0
2023-04-17 14:50:00,46.12,46.13,46.11,46.12,54767.0,42.8082,42.8175,42.7989,42.8082,54767.0
2023-04-17 14:55:00,46.12,46.13,46.11,46.13,436069.0,42.8082,42.8175,42.7989,42.8175,436069.0
2023-04-17 15:00:00,46.12,46.14,46.12,46.13,95197.0,42.8082,42.8268,42.8082,42.8175,95197.0
2023-04-17 15:05:00,46.14,46.15,46.13,46.15,367728.0,42.8268,42.8361,42.8175,42.8361,367728.0
2023-04-17 15:10:00,46.15,46.15,46.13,46.13,127745.0,42.8361,42.8361,42.8175,42.8175,127745.0
2023-04-17 15:15:00,46.14,46.16,46.13,46.16,87449.0,42.8268,42.8453,42.8175,42.8453,87449.0
2023-04-17 15:20:00,46.16,46.17,46.15,46.16,76010.0,42.8453,42.8546,42.8361,42.8453,76010.0
2023-04-17 15:25:00,46.16,46.18,46.15,46.18,65714.0,42.8453,42.8639,42.8361,42.8639,65714.0
2023-04-17 15:30:00,46.17,46.17,46.16,46.16,75886.0,42.8546,42.8546,42.8453,42.8453,75886.0
2023-04-17 15:35:00,46.16,46.17,46.15,46.16,135091.0,42.8453,42.8546,42.8361,42.8453,135091.0
2023-04-17 15:40:00,46.16,46.17,46.15,46.17,90275.0,42.8453,42.8546,42.8361,42.8546,90275.0
2023-04-17 15:45:00,46.16,46.17,46.15,46.17,136400.0,42.8453,42.8546,42.8361,42.8546,136400.0
2023-04-17 15:50:00,46.17,46.2,46.16,46.19,191522.0,42.8546,42.8825,42.8453,42.8732,191522.0
2023-04-17 15:55:00,46.2,46.23,46.19,46.22,701196.0,42.8825,42.9103,42.8732,42.901,701196.0
2023-04-18 09:30:00,46.43,46.46,46.39,46.4,337892.0,43.0959,43.1238,43.0588,43.0681,337892.0
2023-04-18 09:35:00,46.41,46.44,46.4,46.43,77219.0,43.0774,43.1052,43.0681,43.0959,77219.0
2023-04-18 09:40:00,46.42,46.46,46.42,46.46,46477.0,43.0867,43.1238,43.0867,43.1238,46477.0
2023-04-18 09:45:00,46.46,46.5,46.45,46.47,54473.0,43.1238,43.1609,43.1145,43.1331,54473.0
2023-04-18 09:50:00,46.47,46.48,46.43,46.44,42814.0,43.1331,43.1424,43.0959,43.1052,42814.0
2023-04-18 09:55:00,46.44,46.45,46.4,46.41,36986.0,43.1052,43.1145,43.0681,43.0774,36986.0
2023-04-18 10:00:00,46.41,46.41,46.35,46.36,200463.0,43.0774,43.0774,43.0217,43.031,200463.0
2023-04-18 10:05:00,46.37,46.44,46.35,46.44,75589.0,43.0403,43.1052,43.0217,43.1052,75589.0
2023-04-18 10:10:00,46.44,46.44,46.39,46.4,101882.0,43.1052,43.1052,43.0588,43.0681,101882.0
2023-04-18 10:15:00,46.4,46.44,46.39,46.43,27282.0,43.0681,43.1052,43.0588,43.0959,27282.0
2023-04-18 10:20:00,46.43,46.44,46.42,46.43,86402.0,43.0959,43.1052,43.0867,43.0959,86402.0
2023-04-18 10:25:00,46.42,46.43,46.38,46.39,61775.0,43.0867,43.0959,43.0495,43.0588,61775.0
2023-04-18 10:30:00,46.39,46.4,46.35,46.37,107542.0,43.0588,43.0681,43.0217,43.0403,107542.0
2023-04-18 10:35:00,46.37,46.39,46.37,46.39,62266.0,43.0403,43.0588,43.0403,43.0588,62266.0
2023-04-18 10:40:00,46.38,46.41,46.38,46.4,32241.0,43.0495,43.0774,43.0495,43.0681,32241.0
2023-04-18 10:45:00,46.39,46.41,46.38,46.39,44122.0,43.0588,43.0774,43.0495,43.0588,44122.0
2023-04-18 10:50:00,46.39,46.4,46.36,46.38,111824.0,43.0588,43.0681,43.031,43.0495,111824.0
2023-04-18 10:55:00,46.38,46.39,46.36,46.38,28817.0,43.0495,43.0588,43.031,43.0495,28817.0
2023-04-18 11:00:00,46.38,46.4,46.37,46.38,93680.0,43.0495,43.0681,43.0403,43.0495,93680.0
2023-04-18 11:05:00,46.38,46.4,46.37,46.39,46035.0,43.0495,43.0681,43.0403,43.0588,46035.0
2023-04-18 11:10:00,46.39,46.4,46.36,46.38,57910.0,43.0588,43.0681,43.031,43.0495,57910.0
2023-04-18 11:15:00,46.37,46.39,46.36,46.37,77540.0,43.0403,43.0588,43.031,43.0403,77540.0
2023-04-18 11:20:00,46.37,46.38,46.35,46.36,74314.0,43.0403,43.0495,43.0217,43.031,74314.0
2023-04-18 11:25:00,46.37,46.39,46.36,46.39,54619.0,43.0403,43.0588,43.031,43.0588,54619.0
2023-04-18 11:30:00,46.39,46.4,46.37,46.4,55303.0,43.0588,43.0681,43.0403,43.0681,55303.0
2023-04-18 11:35:00,46.4,46.4,46.32,46.33,105286.0,43.0681,43.0681,42.9938,43.0031,105286.0
2023-04-18 11:40:00,46.32,46.36,46.32,46.35,68205.0,42.9938,43.031,42.9938,43.0217,68205.0
2023-04-18 11:45:00,46.36,46.36,46.32,46.35,61386.0,43.031,43.031,42.9938,43.0217,61386.0
2023-04-18 11:50:00,46.35,46.35,46.31,46.34,45961.0,43.0217,43.0217,42.9846,43.0124,45961.0
2023-04-18 11:55:00,46.34,46.35,46.32,46.34,40981.0,43.0124,43.0217,42.9938,43.0124,40981.0
2023-04-18 12:00:00,46.35,46.36,46.32,46.35,45008.0,43.0217,43.031,42.9938,43.0217,45008.0
2023-04-18 12:05:00,46.36,46.38,46.34,46.38,52156.0,43.031,43.0495,43.0124,43.0495,52156.0
2023-04-18 12:10:00,46.38,46.39,46.37,46.38,62962.0,43.0495,43.0588,43.0403,43.0495,62962.0
2023-04-18 12:15:00,46.39,46.39,46.37,46.39,79645.0,43.0588,43.0588,43.0403,43.0588,79645.0
2023-04-18 12:20:00,46.39,46.39,46.38,46.39,98867.0,43.0588,43.0588,43.0495,43.0588,98867.0
2023-04-18 12:25:00,46.39,46.41,46.38,46.4,29675.0,43.0588,43.0774,43.0495,43.0681,29675.0
2023-04-18 12:30:00,46.4,46.41,46.39,46.41,60882.0,43.0681,43.0774,43.0588,43.0774,60882.0
2023-04-18 12:35:00,46.4,46.41,46.39,46.39,70831.0,43.0681,43.0774,43.0588,43.0588,70831.0
2023-04-18 12:40:00,46.4,46.41,46.39,46.41,147801.0,43.0681,43.0774,43.0588,43.0774,147801.0
2023-04-18 12:45:00,46.4,46.41,46.38,46.41,70210.0,43.0681,43.0774,43.0495,43.0774,70210.0
2023-04-18 12:50:00,46.41,46.42,46.37,46.4,74452.0,43.0774,43.0867,43.0403,43.0681,74452.0
2023-04-18 12:55:00,46.4,46.41,46.38,46.4,82167.0,43.0681,43.0774,43.0495,43.0681,82167.0
2023-04-18 13:00:00,46.4,46.4,46.38,46.4,29471.0,43.0681,43.0681,43.0495,43.0681,29471.0
2023-04-18 13:05:00,46.4,46.42,46.39,46.42,29050.0,43.0681,43.0867,43.0588,43.0867,29050.0
2023-04-18 13:10:00,46.41,46.42,46.4,46.4,81258.0,43.0774,43.0867,43.0681,43.0681,81258.0
2023-04-18 13:15:00,46.4,46.41,46.39,46.4,50862.0,43.0681,43.0774,43.0588,43.0681,50862.0
2023-04-18 13:20:00,46.41,46.41,46.39,46.4,23205.0,43.0774,43.0774,43.0588,43.0681,23205.0
2023-04-18 13:25:00,46.4,46.41,46.38,46.4,44764.0,43.0681,43.0774,43.0495,43.0681,44764.0
2023-04-18 13:30:00,46.39,46.42,46.38,46.41,55550.0,43.0588,43.0867,43.0495,43.0774,55550.0
2023-04-18 13:35:00,46.41,46.41,46.4,46.41,35043.0,43.0774,43.0774,43.0681,43.0774,35043.0
2023-04-18 13:40:00,46.4,46.41,46.4,46.41,32967.0,43.0681,43.0774,43.0681,43.0774,32967.0
2023-04-18 13:45:00,46.41,46.43,46.41,46.42,38179.0,43.0774,43.0959,43.0774,43.0867,38179.0
2023-04-18 13:50:00,46.41,46.42,46.4,46.41,46167.0,43.0774,43.0867,43.0681,43.0774,46167.0
2023-04-18 13:55:00,46.41,46.42,46.39,46.4,73979.0,43.0774,43.0867,43.0588,43.0681,73979.0
2023-04-18 14:00:00,46.39,46.4,46.38,46.4,127155.0,43.0588,43.0681,43.0495,43.0681,127155.0
2023-04-18 14:05:00,46.4,46.4,46.37,46.4,55051.0,43.0681,43.0681,43.0403,43.0681,55051.0
2023-04-18 14:10:00,46.39,46.42,46.39,46.41,125176.0,43.0588,43.0867,43.0588,43.0774,125176.0
2023-04-18 14:15:00,46.4,46.41,46.38,46.4,129959.0,43.0681,43.0774,43.0495,43.0681,129959.0
2023-04-18 14:20:00,46.4,46.43,46.39,46.42,44451.0,43.0681,43.0959,43.0588,43.0867,44451.0
2023-04-18 14:25:00,46.42,46.43,46.42,46.42,51701.0,43.0867,43.0959,43.0867,43.0867,51701.0
2023-04-18 14:30:00,46.43,46.43,46.41,46.42,77118.0,43.0959,43.0959,43.0774,43.0867,77118.0
2023-04-18 14:35:00,46.43,46.44,46.42,46.43,148641.0,43.0959,43.1052,43.0867,43.0959,148641.0
2023-04-18 14:40:00,46.44,46.44,46.39,46.4,47915.0,43.1052,43.1052,43.0588,43.0681,47915.0
2023-04-18 14:45:00,46.41,46.41,46.35,46.38,94947.0,43.0774,43.0774,43.0217,43.0495,94947.0
2023-04-18 14:50:00,46.37,46.38,46.35,46.37,88860.0,43.0403,43.0495,43.0217,43.0403,88860.0
2023-04-18 14:55:00,46.37,46.4,46.37,46.39,59128.0,43.0403,43.0681,43.0403,43.0588,59128.0
2023-04-18 15:00:00,46.39,46.41,46.39,46.41,96367.0,43.0588,43.0774,43.0588,43.0774,96367.0
2023-04-18 15:05:00,46.41,46.42,46.4,46.42,47442.0,43.0774,43.0867,43.0681,43.0867,47442.0
2023-04-18 15:10:00,46.41,46.43,46.41,46.42,87551.0,43.0774,43.0959,43.0774,43.0867,87551.0
2023-04-18 15:15:00,46.42,46.43,46.41,46.43,98622.0,43.0867,43.0959,43.0774,43.0959,98622.0
2023-04-18 15:20:00,46.43,46.44,46.41,46.41,107053.0,43.0959,43.1052,43.0774,43.0774,107053.0
2023-04-18 15:25:00,46.41,46.43,46.4,46.41,138064.0,43.0774,43.0959,43.0681,43.0774,138064.0
2023-04-18 15:30:00,46.41,46.42,46.4,46.41,64061.0,43.0774,43.0867,43.0681,43.0774,64061.0
2023-04-18 15:35:00,46.41,46.43,46.41,46.41,83515.0,43.0774,43.0959,43.0774,43.0774,83515.0
2023-04-18 15:40:00,46.41,46.43,46.41,46.43,131329.0,43.0774,43.0959,43.0774,43.0959,131329.0
2023-04-18 15:45:00,46.43,46.43,46.41,46.41,78405.0,43.0959,43.0959,43.0774,43.0774,78405.0
2023-04-18 15:50:00,46.42,46.43,46.4,46.42,309649.0,43.0867,43.0959,43.0681,43.0867,309649.0
2023-04-18 15:55:00,46.43,46.45,46.42,46.42,576910.0,43.0959,43.1145,43.0867,43.0867,576910.0
2023-04-19 09:30:00,46.16,46.2,46.15,46.18,180749.0,42.8453,42.8825,42.8361,42.8639,180749.0
2023-04-19 09:35:00,46.17,46.2,46.16,46.16,133651.0,42.8546,42.8825,42.8453,42.8453,133651.0
2023-04-19 09:40:00,46.16,46.18,46.15,46.16,139413.0,42.8453,42.8639,42.8361,42.8453,139413.0
2023-04-19 09:45:00,46.16,46.18,46.15,46.16,94320.0,42.8453,42.8639,42.8361,42.8453,94320.0
2023-04-19 09:50:00,46.16,46.2,46.16,46.19,53389.0,42.8453,42.8825,42.8453,42.8732,53389.0
2023-04-19 09:55:00,46.19,46.2,46.16,46.16,59797.0,42.8732,42.8825,42.8453,42.8453,59797.0
2023-04-19 10:00:00,46.17,46.21,46.16,46.21,120182.0,42.8546,42.8917,42.8453,42.8917,120182.0
2023-04-19 10:05:00,46.21,46.26,46.2,46.26,67898.0,42.8917,42.9382,42.8825,42.9382,67898.0
2023-04-19 10:10:00,46.25,46.26,46.24,46.24,127218.0,42.9289,42.9382,42.9196,42.9196,127218.0
2023-04-19 10:15:00,46.24,46.26,46.22,46.25,59865.0,42.9196,42.9382,42.901,42.9289,59865.0
2023-04-19 10:20:00,46.24,46.25,46.22,46.22,44903.0,42.9196,42.9289,42.901,42.901,44903.0
2023-04-19 10:25:00,46.23,46.25,46.21,46.23,75382.0,42.9103,42.9289,42.8917,42.9103,75382.0
2023-04-19 10:30:00,46.24,46.26,46.23,46.25,69847.0,42.9196,42.9382,42.9103,42.9289,69847.0
2023-04-19 10:35:00,46.25,46.27,46.24,46.27,83285.0,42.9289,42.9474,42.9196,42.9474,83285.0
2023-04-19 10:40:00,46.28,46.28,46.25,46.27,40595.0,42.9567,42.9567,42.9289,42.9474,40595.0
2023-04-19 10:45:00,46.28,46.28,46.23,46.25,116956.0,42.9567,42.9567,42.9103,42.9289,116956.0
2023-04-19 10:50:00,46.24,46.25,46.23,46.23,36366.0,42.9196,42.9289,42.9103,42.9103,36366.0
2023-04-19 10:55:00,46.23,46.25,46.21,46.22,71196.0,42.9103,42.9289,42.8917,42.901,71196.0
2023-04-19 11:00:00,46.22,46.24,46.21,46.23,117275.0,42.901,42.9196,42.8917,42.9103,117275.0
2023-04-19 11:05:00,46.22,46.24,46.2,46.22,58593.0,42.901,42.9196,42.8825,42.901,58593.0
2023-04-19 11:10:00,46.21,46.22,46.2,46.21,62775.0,42.8917,42.901,42.8825,42.8917,62775.0
2023-04-19 11:15:00,46.22,46.24,46.21,46.23,55133.0,42.901,42.9196,42.8917,42.9103,55133.0
2023-04-19 11:20:00,46.23,46.24,46.21,46.22,45337.0,42.9103,42.9196,42.8917,42.901,45337.0
2023-04-19 11:25:00,46.22,46.22,46.19,46.21,81877.0,42.901,42.901,42.8732,42.8917,81877.0
2023-04-19 11:30:00,46.22,46.22,46.19,46.2,42420.0,42.901,42.901,42.8732,42.8825,42420.0
2023-04-19 11:35:00,46.2,46.23,46.19,46.22,62893.0,42.8825,42.9103,42.8732,42.901,62893.0
2023-04-19 11:40:00,46.21,46.22,46.2,46.21,21308.0,42.8917,42.901,42.8825,42.8917,21308.0
2023-04-19 11:45:00,46.21,46.22,46.2,46.2,31409.0,42.8917,42.901,42.8825,42.8825,31409.0
2023-04-19 11:50:00,46.21,46.21,46.19,46.2,48889.0,42.8917,42.8917,42.8732,42.8825,48889.0
2023-04-19 11:55:00,46.2,46.21,46.19,46.2,37963.0,42.8825,42.8917,42.8732,42.8825,37963.0
2023-04-19 12:00:00,46.2,46.21,46.18,46.19,79514.0,42.8825,42.8917,42.8639,42.8732,79514.0
2023-04-19 12:05:00,46.19,46.21,46.18,46.2,81263.0,42.8732,42.8917,42.8639,42.8825,81263.0
2023-04-19 12:10:00,46.2,46.21,46.19,46.2,40800.0,42.8825,42.8917,42.8732,42.8825,40800.0
2023-04-19 12:15:00,46.2,46.22,46.19,46.21,41695.0,42.8825,42.901,42.8732,42.8917,41695.0
2023-04-19 12:20:00,46.21,46.21,46.18,46.2,929038.0,42.8917,42.8917,42.8639,42.8825,929038.0
2023-04-19 12:25:00,46.2,46.22,46.19,46.2,18566.0,42.8825,42.901,42.8732,42.8825,18566.0
2023-04-19 12:30:00,46.21,46.25,46.21,46.23,48440.0,42.8917,42.9289,42.8917,42.9103,48440.0
2023-04-19 12:35:00,46.23,46.25,46.23,46.25,98811.0,42.9103,42.9289,42.9103,42.9289,98811.0
2023-04-19 12:40:00,46.24,46.26,46.23,46.26,40128.0,42.9196,42.9382,42.9103,42.9382,40128.0
2023-04-19 12:45:00,46.26,46.26,46.25,46.26,41763.0,42.9382,42.9382,42.9289,42.9382,41763.0
2023-04-19 12:50:00,46.26,46.27,46.25,46.27,95465.0,42.9382,42.9474,42.9289,42.9474,95465.0
2023-04-19 12:55:00,46.27,46.27,46.25,46.26,63057.0,42.9474,42.9474,42.9289,42.9382,63057.0
2023-04-19 13:00:00,46.26,46.28,46.26,46.27,39188.0,42.9382,42.9567,42.9382,42.9474,39188.0
2023-04-19 13:05:00,46.28,46.29,46.27,46.27,39712.0,42.9567,42.966,42.9474,42.9474,39712.0
2023-04-19 13:10:00,46.28,46.29,46.27,46.28,50604.0,42.9567,42.966,42.9474,42.9567,50604.0
2023-04-19 13:15:00,46.27,46.28,46.24,46.25,135097.0,42.9474,42.9567,42.9196,42.9289,135097.0
2023-04-19 13:20:00,46.24,46.25,46.24,46.25,31816.0,42.9196,42.9289,42.9196,42.9289,31816.0
2023-04-19 13:25:00,46.25,46.26,46.24,46.26,40724.0,42.9289,42.9382,42.9196,42.9382,40724.0
2023-04-19 13:30:00,46.26,46.27,46.25,46.25,42569.0,42.9382,42.9474,42.9289,42.9289,42569.0
2023-04-19 13:35:00,46.25,46.26,46.23,46.24,45676.0,42.9289,42.9382,42.9103,42.9196,45676.0
2023-04-19 13:40:00,46.24,46.26,46.23,46.25,47940.0,42.9196,42.9382,42.9103,42.9289,47940.0
2023-04-19 13:45:00,46.25,46.25,46.23,46.24,92874.0,42.9289,42.9289,42.9103,42.9196,92874.0
2023-04-19 13:50:00,46.24,46.27,46.23,46.26,69544.0,42.9196,42.9474,42.9103,42.9382,69544.0
2023-04-19 13:55:00,46.27,46.27,46.25,46.27,37803.0,42.9474,42.9474,42.9289,42.9474,37803.0
2023-04-19 14:00:00,46.27,46.31,46.24,46.25,72722.0,42.9474,42.9846,42.9196,42.9289,72722.0
2023-04-19 14:05:00,46.25,46.26,46.24,46.26,59329.0,42.9289,42.9382,42.9196,42.9382,59329.0
2023-04-19 14:10:00,46.25,46.26,46.25,46.26,23234.0,42.9289,42.9382,42.9289,42.9382,23234.0
2023-04-19 14:15:00,46.26,46.27,46.25,46.26,90986.0,42.9382,42.9474,42.9289,42.9382,90986.0
2023-04-19 14:20:00,46.26,46.27,46.25,46.26,42045.0,42.9382,42.9474,42.9289,42.9382,42045.0
2023-04-19 14:25:00,46.27,46.27,46.26,46.27,38955.0,42.9474,42.9474,42.9382,42.9474,38955.0
2023-04-19 14:30:00,46.27,46.27,46.25,46.26,62027.0,42.9474,42.9474,42.9289,42.9382,62027.0
2023-04-19 14:35:00,46.26,46.26,46.25,46.26,69037.0,42.9382,42.9382,42.9289,42.9382,69037.0
2023-04-19 14:40:00,46.26,46.27,46.25,46.27,40033.0,42.9382,42.9474,42.9289,42.9474,40033.0
2023-04-19 14:45:00,46.27,46.27,46.25,46.27,135734.0,42.9474,42.9474,42.9289,42.9474,135734.0
2023-04-19 14:50:00,46.27,46.27,46.25,46.26,119504.0,42.9474,42.9474,42.9289,42.9382,119504.0
2023-04-19 14:55:00,46.26,46.26,46.25,46.26,73593.0,42.9382,42.9382,42.9289,42.9382,73593.0
2023-04-19 15:00:00,46.26,46.27,46.25,46.26,84848.0,42.9382,42.9474,42.9289,42.9382,84848.0
2023-04-19 15:05:00,46.26,46.27,46.25,46.26,127781.0,42.9382,42.9474,42.9289,42.9382,127781.0
2023-04-19 15:10:00,46.27,46.28,46.26,46.27,81558.0,42.9474,42.9567,42.9382,42.9474,81558.0
2023-04-19 15:15:00,46.28,46.28,46.26,46.27,125631.0,42.9567,42.9567,42.9382,42.9474,125631.0
2023-04-19 15:20:00,46.26,46.26,46.25,46.26,606534.0,42.9382,42.9382,42.9289,42.9382,606534.0
2023-04-19 15:25:00,46.25,46.26,46.25,46.25,91556.0,42.9289,42.9382,42.9289,42.9289,91556.0
2023-04-19 15:30:00,46.25,46.26,46.24,46.25,178439.0,42.9289,42.9382,42.9196,42.9289,178439.0
2023-04-19 15:35:00,46.25,46.25,46.24,46.25,56901.0,42.9289,42.9289,42.9196,42.9289,56901.0
2023-04-19 15:40:00,46.25,46.26,46.24,46.25,105467.0,42.9289,42.9382,42.9196,42.9289,105467.0
2023-04-19 15:45:00,46.24,46.25,46.22,46.24,193165.0,42.9196,42.9289,42.901,42.9196,193165.0
2023-04-19 15:50:00,46.23,46.26,46.23,46.26,181346.0,42.9103,42.9382,42.9103,42.9382,181346.0
2023-04-19 15:55:00,46.26,46.26,46.23,46.24,527544.0,42.9382,42.9382,42.9103,42.9196,527544.0
2023-04-20 09:30:00,46.14,46.21,46.12,46.2,248558.0,42.8268,42.8917,42.8082,42.8825,248558.0
2023-04-20 09:35:00,46.21,46.24,46.2,46.22,45246.0,42.8917,42.9196,42.8825,42.901,45246.0
2023-04-20 09:40:00,46.21,46.22,46.2,46.22,30396.0,42.8917,42.901,42.8825,42.901,30396.0
2023-04-20 09:45:00,46.22,46.25,46.21,46.25,89990.0,42.901,42.9289,42.8917,42.9289,89990.0
2023-04-20 09:50:00,46.25,46.27,46.23,46.23,268676.0,42.9289,42.9474,42.9103,42.9103,268676.0
2023-04-20 09:55:00,46.23,46.23,46.2,46.21,29630.0,42.9103,42.9103,42.8825,42.8917,29630.0
2023-04-20 10:00:00,46.2,46.26,46.2,46.25,277523.0,42.8825,42.9382,42.8825,42.9289,277523.0
2023-04-20 10:05:00,46.25,46.31,46.24,46.29,271499.0,42.9289,42.9846,42.9196,42.966,271499.0
2023-04-20 10:10:00,46.3,46.33,46.3,46.33,78407.0,42.9753,43.0031,42.9753,43.0031,78407.0
2023-04-20 10:15:00,46.32,46.33,46.3,46.31,87510.0,42.9938,43.0031,42.9753,42.9846,87510.0
2023-04-20 10:20:00,46.3,46.32,46.3,46.31,74353.0,42.9753,42.9938,42.9753,42.9846,74353.0
2023-04-20 10:25:00,46.3,46.32,46.3,46.3,71607.0,42.9753,42.9938,42.9753,42.9753,71607.0
2023-04-20 10:30:00,46.31,46.36,46.31,46.34,118293.0,42.9846,43.031,42.9846,43.0124,118293.0
2023-04-20 10:35:00,46.34,46.35,46.3,46.3,77911.0,43.0124,43.0217,42.9753,42.9753,77911.0
2023-04-20 10:40:00,46.31,46.32,46.3,46.32,105452.0,42.9846,42.9938,42.9753,42.9938,105452.0
2023-04-20 10:45:00,46.32,46.34,46.31,46.33,65891.0,42.9938,43.0124,42.9846,43.0031,65891.0
2023-04-20 10:50:00,46.33,46.34,46.3,46.31,68575.0,43.0031,43.0124,42.9753,42.9846,68575.0
2023-04-20 10:55:00,46.3,46.34,46.3,46.34,36026.0,42.9753,43.0124,42.9753,43.0124,36026.0
2023-04-20 11:00:00,46.34,46.34,46.31,46.31,50711.0,43.0124,43.0124,42.9846,42.9846,50711.0
2023-04-20 11:05:00,46.31,46.31,46.25,46.27,51614.0,42.9846,42.9846,42.9289,42.9474,51614.0
2023-04-20 11:10:00,46.27,46.29,46.26,46.27,134135.0,42.9474,42.966,42.9382,42.9474,134135.0
2023-04-20 11:15:00,46.27,46.27,46.24,46.25,395606.0,42.9474,42.9474,42.9196,42.9289,395606.0
2023-04-20 11:20:00,46.24,46.26,46.24,46.25,86553.0,42.9196,42.9382,42.9196,42.9289,86553.0
2023-04-20 11:25:00,46.25,46.26,46.23,46.26,256842.0,42.9289,42.9382,42.9103,42.9382,256842.0
2023-04-20 11:30:00,46.26,46.27,46.24,46.25,78087.0,42.9382,42.9474,42.9196,42.9289,78087.0
2023-04-20 11:35:00,46.26,46.28,46.24,46.24,86751.0,42.9382,42.9567,42.9196,42.9196,86751.0
2023-04-20 11:40:00,46.24,46.28,46.24,46.27,36753.0,42.9196,42.9567,42.9196,42.9474,36753.0
2023-04-20 11:45:00,46.26,46.29,46.26,46.29,124101.0,42.9382,42.966,42.9382,42.966,124101.0
2023-04-20 11:50:00,46.28,46.3,46.27,46.29,24446.0,42.9567,42.9753,42.9474,42.966,24446.0
2023-04-20 11:55:00,46.29,46.29,46.26,46.27,30856.0,42.966,42.966,42.9382,42.9474,30856.0
2023-04-20 12:00:00,46.27,46.27,46.25,46.26,43891.0,42.9474,42.9474,42.9289,42.9382,43891.0
2023-04-20 12:05:00,46.25,46.26,46.23,46.25,56084.0,42.9289,42.9382,42.9103,42.9289,56084.0
2023-04-20 12:10:00,46.26,46.28,46.25,46.28,64819.0,42.9382,42.9567,42.9289,42.9567,64819.0
2023-04-20 12:15:00,46.28,46.28,46.26,46.28,42221.0,42.9567,42.9567,42.9382,42.9567,42221.0
2023-04-20 12:20:00,46.28,46.28,46.26,46.28,35086.0,42.9567,42.9567,42.9382,42.9567,35086.0
2023-04-20 12:25:00,46.28,46.3,46.27,46.28,52671.0,42.9567,42.9753,42.9474,42.9567,52671.0
2023-04-20 12:30:00,46.29,46.3,46.27,46.29,40939.0,42.966,42.9753,42.9474,42.966,40939.0
2023-04-20 12:35:00,46.29,46.31,46.28,46.28,69314.0,42.966,42.9846,42.9567,42.9567,69314.0
2023-04-20 12:40:00,46.29,46.3,46.28,46.3,24869.0,42.966,42.9753,42.9567,42.9753,24869.0
2023-04-20 12:45:00,46.3,46.31,46.29,46.3,37294.0,42.9753,42.9846,42.966,42.9753,37294.0
2023-04-20 12:50:00,46.3,46.31,46.29,46.3,17998.0,42.9753,42.9846,42.966,42.9753,17998.0
2023-04-20 12:55:00,46.31,46.33,46.3,46.32,19994.0,42.9846,43.0031,42.9753,42.9938,19994.0
2023-04-20 13:00:00,46.33,46.33,46.31,46.33,16401.0,43.0031,43.0031,42.9846,43.0031,16401.0
2023-04-20 13:05:00,46.33,46.34,46.32,46.33,57659.0,43.0031,43.0124,42.9938,43.0031,57659.0
2023-04-20 13:10:00,46.34,46.35,46.33,46.35,31897.0,43.0124,43.0217,43.0031,43.0217,31897.0
2023-04-20 13:15:00,46.34,46.35,46.33,46.35,46708.0,43.0124,43.0217,43.0031,43.0217,46708.0
2023-04-20 13:20:00,46.34,46.35,46.33,46.34,55452.0,43.0124,43.0217,43.0031,43.0124,55452.0
2023-04-20 13:25:00,46.35,46.35,46.34,46.34,19011.0,43.0217,43.0217,43.0124,43.0124,19011.0
2023-04-20 13:30:00,46.35,46.36,46.34,46.35,61663.0,43.0217,43.031,43.0124,43.0217,61663.0
2023-04-20 13:35:00,46.34,46.35,46.32,46.33,15118.0,43.0124,43.0217,42.9938,43.0031,15118.0
2023-04-20 13:40:00,46.32,46.33,46.31,46.33,30811.0,42.9938,43.0031,42.9846,43.0031,30811.0
2023-04-20 13:45:00,46.32,46.33,46.32,46.33,30361.0,42.9938,43.0031,42.9938,43.0031,30361.0
2023-04-20 13:50:00,46.33,46.35,46.32,46.34,84195.0,43.0031,43.0217,42.9938,43.0124,84195.0
2023-04-20 13:55:00,46.34,46.35,46.3,46.32,496479.0,43.0124,43.0217,42.9753,42.9938,496479.0
2023-04-20 14:00:00,46.33,46.33,46.31,46.32,127977.0,43.0031,43.0031,42.9846,42.9938,127977.0
2023-04-20 14:05:00,46.31,46.32,46.29,46.3,212504.0,42.9846,42.9938,42.966,42.9753,212504.0
2023-04-20 14:10:00,46.3,46.31,46.29,46.3,46903.0,42.9753,42.9846,42.966,42.9753,46903.0
2023-04-20 14:15:00,46.3,46.3,46.27,46.28,66583.0,42.9753,42.9753,42.9474,42.9567,66583.0
2023-04-20 14:20:00,46.28,46.29,46.26,46.28,215865.0,42.9567,42.966,42.9382,42.9567,215865.0
2023-04-20 14:25:00,46.28,46.28,46.26,46.27,56305.0,42.9567,42.9567,42.9382,42.9474,56305.0
2023-04-20 14:30:00,46.26,46.27,46.23,46.24,185866.0,42.9382,42.9474,42.9103,42.9196,185866.0
2023-04-20 14:35:00,46.24,46.24,46.2,46.21,78878.0,42.9196,42.9196,42.8825,42.8917,78878.0
2023-04-20 14:40:00,46.22,46.22,46.17,46.19,102676.0,42.901,42.901,42.8546,42.8732,102676.0
2023-04-20 14:45:00,46.19,46.21,46.17,46.18,168366.0,42.8732,42.8917,42.8546,42.8639,168366.0
2023-04-20 14:50:00,46.17,46.2,46.17,46.2,85654.0,42.8546,42.8825,42.8546,42.8825,85654.0
2023-04-20 14:55:00,46.2,46.22,46.19,46.22,87029.0,42.8825,42.901,42.8732,42.901,87029.0
2023-04-20 15:00:00,46.22,46.23,46.19,46.2,137484.0,42.901,42.9103,42.8732,42.8825,137484.0
2023-04-20 15:05:00,46.2,46.2,46.18,46.2,104468.0,42.8825,42.8825,42.8639,42.8825,104468.0
2023-04-20 15:10:00,46.19,46.19,46.15,46.16,101793.0,42.8732,42.8732,42.8361,42.8453,101793.0
2023-04-20 15:15:00,46.16,46.16,46.13,46.15,143178.0,42.8453,42.8453,42.8175,42.8361,143178.0
2023-04-20 15:20:00,46.15,46.15,46.13,46.14,129890.0,42.8361,42.8361,42.8175,42.8268,129890.0
2023-04-20 15:25:00,46.14,46.15,46.12,46.13,123902.0,42.8268,42.8361,42.8082,42.8175,123902.0
2023-04-20 15:30:00,46.13,46.16,46.12,46.16,300707.0,42.8175,42.8453,42.8082,42.8453,300707.0
2023-04-20 15:35:00,46.15,46.16,46.13,46.16,286069.0,42.8361,42.8453,42.8175,42.8453,286069.0
2023-04-20 15:40:00,46.16,46.17,46.14,46.15,261168.0,42.8453,42.8546,42.8268,42.8361,261168.0
2023-04-20 15:45:00,46.15,46.16,46.14,46.16,221510.0,42.8361,42.8453,42.8268,42.8453,221510.0
2023-04-20 15:50:00,46.15,46.2,46.14,46.2,274811.0,42.8361,42.8825,42.8268,42.8825,274811.0
2023-04-20 15:55:00,46.2,46.25,46.2,46.24,695438.0,42.8825,42.9289,42.8825,42.9196,695438.0
2023-04-21 09:30:00,46.28,46.29,46.24,46.26,350715.0,42.9567,42.966,42.9196,42.9382,350715.0
2023-04-21 09:35:00,46.26,46.29,46.25,46.28,181276.0,42.9382,42.966,42.9289,42.9567,181276.0
2023-04-21 09:40:00,46.28,46.3,46.27,46.29,112209.0,42.9567,42.9753,42.9474,42.966,112209.0
2023-04-21 09:45:00,46.29,46.29,46.19,46.2,239610.0,42.966,42.966,42.8732,42.8825,239610.0
2023-04-21 09:50:00,46.2,46.2,46.12,46.13,53796.0,42.8825,42.8825,42.8082,42.8175,53796.0
2023-04-21 09:55:00,46.13,46.14,46.09,46.1,224426.0,42.8175,42.8268,42.7804,42.7896,224426.0
2023-04-21 10:00:00,46.1,46.1,46.06,46.08,183391.0,42.7896,42.7896,42.7525,42.7711,183391.0
2023-04-21 10:05:00,46.07,46.12,46.07,46.11,44248.0,42.7618,42.8082,42.7618,42.7989,44248.0
2023-04-21 10:10:00,46.11,46.18,46.1,46.18,40261.0,42.7989,42.8639,42.7896,42.8639,40261.0
2023-04-21 10:15:00,46.17,46.25,46.14,46.25,74511.0,42.8546,42.9289,42.8268,42.9289,74511.0
2023-04-21 10:20:00,46.26,46.3,46.24,46.29,52767.0,42.9382,42.9753,42.9196,42.966,52767.0
2023-04-21 10:25:00,46.3,46.3,46.26,46.27,68068.0,42.9753,42.9753,42.9382,42.9474,68068.0
2023-04-21 10:30:00,46.27,46.3,46.24,46.26,68535.0,42.9474,42.9753,42.9196,42.9382,68535.0
2023-04-21 10:35:00,46.26,46.27,46.21,46.21,97501.0,42.9382,42.9474,42.8917,42.8917,97501.0
2023-04-21 10:40:00,46.21,46.21,46.13,46.14,117186.0,42.8917,42.8917,42.8175,42.8268,117186.0
2023-04-21 10:45:00,46.14,46.18,46.13,46.16,84792.0,42.8268,42.8639,42.8175,42.8453,84792.0
2023-04-21 10:50:00,46.18,46.2,46.16,46.19,59220.0,42.8639,42.8825,42.8453,42.8732,59220.0
2023-04-21 10:55:00,46.19,46.2,46.16,46.18,30412.0,42.8732,42.8825,42.8453,42.8639,30412.0
2023-04-21 11:00:00,46.19,46.25,46.18,46.25,37403.0,42.8732,42.9289,42.8639,42.9289,37403.0
2023-04-21 11:05:00,46.24,46.25,46.21,46.24,115061.0,42.9196,42.9289,42.8917,42.9196,115061.0
2023-04-21 11:10:00,46.23,46.25,46.21,46.24,40701.0,42.9103,42.9289,42.8917,42.9196,40701.0
2023-04-21 11:15:00,46.24,46.27,46.23,46.26,24441.0,42.9196,42.9474,42.9103,42.9382,24441.0
2023-04-21 11:20:00,46.26,46.28,46.25,46.26,111881.0,42.9382,42.9567,42.9289,42.9382,111881.0
2023-04-21 11:25:00,46.26,46.26,46.23,46.26,98474.0,42.9382,42.9382,42.9103,42.9382,98474.0
2023-04-21 11:30:00,46.26,46.29,46.25,46.29,42176.0,42.9382,42.966,42.9289,42.966,42176.0
2023-04-21 11:35:00,46.3,46.31,46.25,46.28,100743.0,42.9753,42.9846,42.9289,42.9567,100743.0
2023-04-21 11:40:00,46.28,46.33,46.27,46.31,104069.0,42.9567,43.0031,42.9474,42.9846,104069.0
2023-04-21 11:45:00,46.3,46.32,46.26,46.27,59807.0,42.9753,42.9938,42.9382,42.9474,59807.0
2023-04-21 11:50:00,46.27,46.29,46.26,46.28,183797.0,42.9474,42.966,42.9382,42.9567,183797.0
2023-04-21 11:55:00,46.29,46.33,46.28,46.31,55358.0,42.966,43.0031,42.9567,42.9846,55358.0
2023-04-21 12:00:00,46.32,46.33,46.3,46.33,33620.0,42.9938,43.0031,42.9753,43.0031,33620.0
2023-04-21 12:05:00,46.33,46.35,46.32,46.33,146356.0,43.0031,43.0217,42.9938,43.0031,146356.0
2023-04-21 12:10:00,46.32,46.36,46.32,46.34,56624.0,42.9938,43.031,42.9938,43.0124,56624.0
2023-04-21 12:15:00,46.34,46.35,46.33,46.35,46340.0,43.0124,43.0217,43.0031,43.0217,46340.0
2023-04-21 12:20:00,46.35,46.36,46.32,46.34,195667.0,43.0217,43.031,42.9938,43.0124,195667.0
2023-04-21 12:25:00,46.34,46.35,46.31,46.32,43098.0,43.0124,43.0217,42.9846,42.9938,43098.0
2023-04-21 12:30:00,46.32,46.33,46.29,46.32,38393.0,42.9938,43.0031,42.966,42.9938,38393.0
2023-04-21 12:35:00,46.32,46.33,46.3,46.32,74253.0,42.9938,43.0031,42.9753,42.9938,74253.0
2023-04-21 12:40:00,46.31,46.32,46.3,46.32,115815.0,42.9846,42.9938,42.9753,42.9938,115815.0
2023-04-21 12:45:00,46.32,46.33,46.31,46.33,45318.0,42.9938,43.0031,42.9846,43.0031,45318.0
2023-04-21 12:50:00,46.32,46.34,46.31,46.34,45292.0,42.9938,43.0124,42.9846,43.0124,45292.0
2023-04-21 12:55:00,46.34,46.35,46.33,46.34,53332.0,43.0124,43.0217,43.0031,43.0124,53332.0
2023-04-21 13:00:00,46.34,46.36,46.32,46.33,40498.0,43.0124,43.031,42.9938,43.0031,40498.0
2023-04-21 13:05:00,46.34,46.36,46.33,46.36,159496.0,43.0124,43.031,43.0031,43.031,159496.0
2023-04-21 13:10:00,46.36,46.37,46.34,46.35,181063.0,43.031,43.0403,43.0124,43.0217,181063.0
2023-04-21 13:15:00,46.35,46.36,46.31,46.32,266985.0,43.0217,43.031,42.9846,42.9938,266985.0
2023-04-21 13:20:00,46.32,46.33,46.31,46.33,49688.0,42.9938,43.0031,42.9846,43.0031,49688.0
2023-04-21 13:25:00,46.32,46.33,46.31,46.33,86283.0,42.9938,43.0031,42.9846,43.0031,86283.0
2023-04-21 13:30:00,46.33,46.36,46.33,46.34,89992.0,43.0031,43.031,43.0031,43.0124,89992.0
2023-04-21 13:35:00,46.34,46.36,46.34,46.36,47344.0,43.0124,43.031,43.0124,43.031,47344.0
2023-04-21 13:40:00,46.36,46.38,46.35,46.37,71493.0,43.031,43.0495,43.0217,43.0403,71493.0
2023-04-21 13:45:00,46.37,46.39,46.36,46.39,48951.0,43.0403,43.0588,43.031,43.0588,48951.0
2023-04-21 13:50:00,46.39,46.39,46.37,46.39,73585.0,43.0588,43.0588,43.0403,43.0588,73585.0
2023-04-21 13:55:00,46.39,46.4,46.38,46.4,131615.0,43.0588,43.0681,43.0495,43.0681,131615.0
2023-04-21 14:00:00,46.4,46.43,46.4,46.43,83770.0,43.0681,43.0959,43.0681,43.0959,83770.0
2023-04-21 14:05:00,46.43,46.43,46.41,46.43,49432.0,43.0959,43.0959,43.0774,43.0959,49432.0
2023-04-21 14:10:00,46.43,46.44,46.42,46.43,75940.0,43.0959,43.1052,43.0867,43.0959,75940.0
2023-04-21 14:15:00,46.44,46.44,46.41,46.41,92090.0,43.1052,43.1052,43.0774,43.0774,92090.0
2023-04-21 14:20:00,46.41,46.42,46.41,46.41,107831.0,43.0774,43.0867,43.0774,43.0774,107831.0
2023-04-21 14:25:00,46.41,46.42,46.4,46.41,45079.0,43.0774,43.0867,43.0681,43.0774,45079.0
2023-04-21 14:30:00,46.4,46.41,46.38,46.39,106924.0,43.0681,43.0774,43.0495,43.0588,106924.0
2023-04-21 14:35:00,46.39,46.39,46.37,46.39,89236.0,43.0588,43.0588,43.0403,43.0588,89236.0
2023-04-21 14:40:00,46.39,46.4,46.38,46.38,75614.0,43.0588,43.0681,43.0495,43.0495,75614.0
2023-04-21 14:45:00,46.38,46.39,46.37,46.39,115512.0,43.0495,43.0588,43.0403,43.0588,115512.0
2023-04-21 14:50:00,46.39,46.39,46.37,46.37,90731.0,43.0588,43.0588,43.0403,43.0403,90731.0
2023-04-21 14:55:00,46.38,46.38,46.36,46.38,156107.0,43.0495,43.0495,43.031,43.0495,156107.0
2023-04-21 15:00:00,46.37,46.38,46.35,46.35,112029.0,43.0403,43.0495,43.0217,43.0217,112029.0
2023-04-21 15:05:00,46.36,46.36,46.33,46.35,98369.0,43.031,43.031,43.0031,43.0217,98369.0
2023-04-21 15:10:00,46.35,46.36,46.34,46.35,142963.0,43.0217,43.031,43.0124,43.0217,142963.0
2023-04-21 15:15:00,46.34,46.37,46.34,46.37,128447.0,43.0124,43.0403,43.0124,43.0403,128447.0
2023-04-21 15:20:00,46.37,46.38,46.36,46.37,62220.0,43.0403,43.0495,43.031,43.0403,62220.0
2023-04-21 15:25:00,46.37,46.39,46.36,46.39,80993.0,43.0403,43.0588,43.031,43.0588,80993.0
2023-04-21 15:30:00,46.39,46.4,46.38,46.4,80156.0,43.0588,43.0681,43.0495,43.0681,80156.0
2023-04-21 15:35:00,46.4,46.4,46.37,46.38,197557.0,43.0681,43.0681,43.0403,43.0495,197557.0
2023-04-21 15:40:00,46.38,46.39,46.36,46.38,189929.0,43.0495,43.0588,43.031,43.0495,189929.0
2023-04-21 15:45:00,46.37,46.4,46.36,46.4,270101.0,43.0403,43.0681,43.031,43.0681,270101.0
2023-04-21 15:50:00,46.4,46.42,46.38,46.41,201870.0,43.0681,43.0867,43.0495,43.0774,201870.0
2023-04-21 15:55:00,46.41,46.42,46.4,46.41,494181.0,43.0774,43.0867,43.0681,43.0774,494181.0
2023-04-24 09:30:00,46.4,46.43,46.38,46.4,210537.0,43.0681,43.0959,43.0495,43.0681,210537.0
2023-04-24 09:35:00,46.4,46.41,46.37,46.39,72153.0,43.0681,43.0774,43.0403,43.0588,72153.0
2023-04-24 09:40:00,46.4,46.42,46.39,46.41,83540.0,43.0681,43.0867,43.0588,43.0774,83540.0
2023-04-24 09:45:00,46.41,46.42,46.39,46.41,80245.0,43.0774,43.0867,43.0588,43.0774,80245.0
2023-04-24 09:50:00,46.41,46.43,46.39,46.42,60380.0,43.0774,43.0959,43.0588,43.0867,60380.0
2023-04-24 09:55:00,46.43,46.45,46.42,46.43,46659.0,43.0959,43.1145,43.0867,43.0959,46659.0
2023-04-24 10:00:00,46.43,46.46,46.41,46.44,149687.0,43.0959,43.1238,43.0774,43.1052,149687.0
2023-04-24 10:05:00,46.44,46.44,46.41,46.44,70822.0,43.1052,43.1052,43.0774,43.1052,70822.0
2023-04-24 10:10:00,46.43,46.46,46.41,46.45,148269.0,43.0959,43.1238,43.0774,43.1145,148269.0
2023-04-24 10:15:00,46.46,46.46,46.43,46.44,53487.0,43.1238,43.1238,43.0959,43.1052,53487.0
2023-04-24 10:20:00,46.44,46.47,46.44,46.46,33171.0,43.1052,43.1331,43.1052,43.1238,33171.0
2023-04-24 10:25:00,46.47,46.47,46.43,46.45,109617.0,43.1331,43.1331,43.0959,43.1145,109617.0
2023-04-24 10:30:00,46.45,46.48,46.45,46.46,84822.0,43.1145,43.1424,43.1145,43.1238,84822.0
2023-04-24 10:35:00,46.45,46.46,46.42,46.43,93261.0,43.1145,43.1238,43.0867,43.0959,93261.0
2023-04-24 10:40:00,46.43,46.45,46.42,46.44,59535.0,43.0959,43.1145,43.0867,43.1052,59535.0
2023-04-24 10:45:00,46.44,46.44,46.41,46.43,332505.0,43.1052,43.1052,43.0774,43.0959,332505.0
2023-04-24 10:50:00,46.43,46.44,46.41,46.41,125693.0,43.0959,43.1052,43.0774,43.0774,125693.0
2023-04-24 10:55:00,46.42,46.42,46.4,46.41,80508.0,43.0867,43.0867,43.0681,43.0774,80508.0
2023-04-24 11:00:00,46.4,46.42,46.38,46.39,84836.0,43.0681,43.0867,43.0495,43.0588,84836.0
2023-04-24 11:05:00,46.39,46.41,46.39,46.4,59692.0,43.0588,43.0774,43.0588,43.0681,59692.0
2023-04-24 11:10:00,46.4,46.42,46.39,46.4,81092.0,43.0681,43.0867,43.0588,43.0681,81092.0
2023-04-24 11:15:00,46.4,46.42,46.39,46.41,45248.0,43.0681,43.0867,43.0588,43.0774,45248.0
2023-04-24 11:20:00,46.41,46.42,46.38,46.39,34255.0,43.0774,43.0867,43.0495,43.0588,34255.0
2023-04-24 11:25:00,46.39,46.39,46.36,46.37,39870.0,43.0588,43.0588,43.031,43.0403,39870.0
2023-04-24 11:30:00,46.38,46.41,46.37,46.4,80089.0,43.0495,43.0774,43.0403,43.0681,80089.0
2023-04-24 11:35:00,46.4,46.4,46.36,46.37,94113.0,43.0681,43.0681,43.031,43.0403,94113.0
2023-04-24 11:40:00,46.37,46.38,46.34,46.36,94369.0,43.0403,43.0495,43.0124,43.031,94369.0
2023-04-24 11:45:00,46.36,46.37,46.35,46.37,61419.0,43.031,43.0403,43.0217,43.0403,61419.0
2023-04-24 11:50:00,46.36,46.37,46.36,46.36,62523.0,43.031,43.0403,43.031,43.031,62523.0
2023-04-24 11:55:00,46.37,46.37,46.35,46.36,51501.0,43.0403,43.0403,43.0217,43.031,51501.0
2023-04-24 12:00:00,46.36,46.39,46.35,46.39,95622.0,43.031,43.0588,43.0217,43.0588,95622.0
2023-04-24 12:05:00,46.39,46.39,46.37,46.38,72664.0,43.0588,43.0588,43.0403,43.0495,72664.0
2023-04-24 12:10:00,46.37,46.38,46.36,46.38,50833.0,43.0403,43.0495,43.031,43.0495,50833.0
2023-04-24 12:15:00,46.38,46.4,46.37,46.39,69527.0,43.0495,43.0681,43.0403,43.0588,69527.0
2023-04-24 12:20:00,46.4,46.4,46.39,46.4,48102.0,43.0681,43.0681,43.0588,43.0681,48102.0
2023-04-24 12:25:00,46.4,46.41,46.4,46.41,92958.0,43.0681,43.0774,43.0681,43.0774,92958.0
2023-04-24 12:30:00,46.41,46.42,46.4,46.4,84388.0,43.0774,43.0867,43.0681,43.0681,84388.0
2023-04-24 12:35:00,46.4,46.43,46.4,46.43,133540.0,43.0681,43.0959,43.0681,43.0959,133540.0
2023-04-24 12:40:00,46.43,46.43,46.41,46.41,96535.0,43.0959,43.0959,43.0774,43.0774,96535.0
2023-04-24 12:45:00,46.41,46.43,46.4,46.43,101362.0,43.0774,43.0959,43.0681,43.0959,101362.0
2023-04-24 12:50:00,46.43,46.43,46.41,46.41,112325.0,43.0959,43.0959,43.0774,43.0774,112325.0
2023-04-24 12:55:00,46.41,46.42,46.41,46.41,324114.0,43.0774,43.0867,43.0774,43.0774,324114.0
2023-04-24 13:00:00,46.42,46.42,46.4,46.41,244276.0,43.0867,43.0867,43.0681,43.0774,244276.0
2023-04-24 13:05:00,46.41,46.42,46.4,46.41,72495.0,43.0774,43.0867,43.0681,43.0774,72495.0
2023-04-24 13:10:00,46.41,46.42,46.4,46.41,129624.0,43.0774,43.0867,43.0681,43.0774,129624.0
2023-04-24 13:15:00,46.41,46.42,46.4,46.41,70393.0,43.0774,43.0867,43.0681,43.0774,70393.0
2023-04-24 13:20:00,46.41,46.42,46.41,46.42,43808.0,43.0774,43.0867,43.0774,43.0867,43808.0
2023-04-24 13:25:00,46.42,46.44,46.41,46.44,70024.0,43.0867,43.1052,43.0774,43.1052,70024.0
2023-04-24 13:30:00,46.44,46.46,46.43,46.46,52857.0,43.1052,43.1238,43.0959,43.1238,52857.0
2023-04-24 13:35:00,46.46,46.47,46.45,46.47,46430.0,43.1238,43.1331,43.1145,43.1331,46430.0
2023-04-24 13:40:00,46.47,46.47,46.45,46.47,44684.0,43.1331,43.1331,43.1145,43.1331,44684.0
2023-04-24 13:45:00,46.47,46.48,46.46,46.47,38628.0,43.1331,43.1424,43.1238,43.1331,38628.0
2023-04-24 13:50:00,46.47,46.47,46.45,46.47,52864.0,43.1331,43.1331,43.1145,43.1331,52864.0
2023-04-24 13:55:00,46.46,46.48,46.46,46.47,54366.0,43.1238,43.1424,43.1238,43.1331,54366.0
2023-04-24 14:00:00,46.47,46.48,46.46,46.46,55701.0,43.1331,43.1424,43.1238,43.1238,55701.0
2023-04-24 14:05:00,46.46,46.47,46.44,46.47,182562.0,43.1238,43.1331,43.1052,43.1331,182562.0
2023-04-24 14:10:00,46.47,46.47,46.46,46.47,37569.0,43.1331,43.1331,43.1238,43.1331,37569.0
2023-04-24 14:15:00,46.47,46.48,46.46,46.46,105852.0,43.1331,43.1424,43.1238,43.1238,105852.0
2023-04-24 14:20:00,46.46,46.47,46.45,46.46,59924.0,43.1238,43.1331,43.1145,43.1238,59924.0
2023-04-24 14:25:00,46.45,46.46,46.44,46.46,157763.0,43.1145,43.1238,43.1052,43.1238,157763.0
2023-04-24 14:30:00,46.46,46.47,46.45,46.46,90515.0,43.1238,43.1331,43.1145,43.1238,90515.0
2023-04-24 14:35:00,46.46,46.46,46.44,46.45,116083.0,43.1238,43.1238,43.1052,43.1145,116083.0
2023-04-24 14:40:00,46.44,46.45,46.44,46.44,78889.0,43.1052,43.1145,43.1052,43.1052,78889.0
2023-04-24 14:45:00,46.44,46.45,46.43,46.45,63866.0,43.1052,43.1145,43.0959,43.1145,63866.0
2023-04-24 14:50:00,46.45,46.46,46.44,46.45,114077.0,43.1145,43.1238,43.1052,43.1145,114077.0
2023-04-24 14:55:00,46.45,46.46,46.44,46.46,63801.0,43.1145,43.1238,43.1052,43.1238,63801.0
2023-04-24 15:00:00,46.46,46.47,46.45,46.46,134152.0,43.1238,43.1331,43.1145,43.1238,134152.0
2023-04-24 15:05:00,46.46,46.47,46.45,46.46,106807.0,43.1238,43.1331,43.1145,43.1238,106807.0
2023-04-24 15:10:00,46.46,46.48,46.46,46.48,53537.0,43.1238,43.1424,43.1238,43.1424,53537.0
2023-04-24 15:15:00,46.48,46.48,46.46,46.46,90785.0,43.1424,43.1424,43.1238,43.1238,90785.0
2023-04-24 15:20:00,46.47,46.47,46.45,46.46,179905.0,43.1331,43.1331,43.1145,43.1238,179905.0
2023-04-24 15:25:00,46.46,46.47,46.45,46.47,96881.0,43.1238,43.1331,43.1145,43.1331,96881.0
2023-04-24 15:30:00,46.47,46.48,46.46,46.47,59992.0,43.1331,43.1424,43.1238,43.1331,59992.0
2023-04-24 15:35:00,46.47,46.48,46.46,46.47,153819.0,43.1331,43.1424,43.1238,43.1331,153819.0
2023-04-24 15:40:00,46.47,46.48,46.46,46.48,147970.0,43.1331,43.1424,43.1238,43.1424,147970.0
2023-04-24 15:45:00,46.48,46.49,46.47,46.49,131174.0,43.1424,43.1516,43.1331,43.1516,131174.0
2023-04-24 15:50:00,46.48,46.49,46.46,46.48,217937.0,43.1424,43.1516,43.1238,43.1424,217937.0
2023-04-24 15:55:00,46.48,46.5,46.47,46.48,273225.0,43.1424,43.1609,43.1331,43.1424,273225.0
2023-04-25 09:30:00,46.23,46.23,46.18,46.19,186406.0,42.9103,42.9103,42.8639,42.8732,186406.0
2023-04-25 09:35:00,46.19,46.2,46.13,46.15,48047.0,42.8732,42.8825,42.8175,42.8361,48047.0
2023-04-25 09:40:00,46.15,46.16,46.12,46.14,27308.0,42.8361,42.8453,42.8082,42.8268,27308.0
2023-04-25 09:45:00,46.13,46.13,46.06,46.09,90470.0,42.8175,42.8175,42.7525,42.7804,90470.0
2023-04-25 09:50:00,46.09,46.09,46.06,46.08,122190.0,42.7804,42.7804,42.7525,42.7711,122190.0
2023-04-25 09:55:00,46.07,46.1,46.06,46.09,62299.0,42.7618,42.7896,42.7525,42.7804,62299.0
2023-04-25 10:00:00,46.09,46.15,46.09,46.12,160925.0,42.7804,42.8361,42.7804,42.8082,160925.0
2023-04-25 10:05:00,46.11,46.13,46.08,46.09,65509.0,42.7989,42.8175,42.7711,42.7804,65509.0
2023-04-25 10:10:00,46.08,46.08,45.99,46.01,111983.0,42.7711,42.7711,42.6875,42.7061,111983.0
2023-04-25 10:15:00,46.0,46.02,45.99,46.01,174753.0,42.6968,42.7154,42.6875,42.7061,174753.0
2023-04-25 10:20:00,46.01,46.02,45.97,45.98,179790.0,42.7061,42.7154,42.669,42.6783,179790.0
2023-04-25 10:25:00,45.99,46.01,45.98,46.01,127455.0,42.6875,42.7061,42.6783,42.7061,127455.0
2023-04-25 10:30:00,46.01,46.04,46.0,46.0,271605.0,42.7061,42.734,42.6968,42.6968,271605.0
2023-04-25 10:35:00,46.01,46.02,45.99,46.01,53901.0,42.7061,42.7154,42.6875,42.7061,53901.0
2023-04-25 10:40:00,46.01,46.03,46.0,46.01,32744.0,42.7061,42.7247,42.6968,42.7061,32744.0
2023-04-25 10:45:00,46.0,46.03,46.0,46.03,51862.0,42.6968,42.7247,42.6968,42.7247,51862.0
2023-04-25 10:50:00,46.04,46.04,46.01,46.02,24866.0,42.734,42.734,42.7061,42.7154,24866.0
2023-04-25 10:55:00,46.02,46.05,46.01,46.04,18687.0,42.7154,42.7432,42.7061,42.734,18687.0
2023-04-25 11:00:00,46.03,46.05,46.02,46.05,87337.0,42.7247,42.7432,42.7154,42.7432,87337.0
2023-04-25 11:05:00,46.04,46.09,46.03,46.08,153220.0,42.734,42.7804,42.7247,42.7711,153220.0
2023-04-25 11:10:00,46.09,46.11,46.08,46.1,170946.0,42.7804,42.7989,42.7711,42.7896,170946.0
2023-04-25 11:15:00,46.11,46.11,46.09,46.11,51986.0,42.7989,42.7989,42.7804,42.7989,51986.0
2023-04-25 11:20:00,46.11,46.11,46.07,46.08,187433.0,42.7989,42.7989,42.7618,42.7711,187433.0
2023-04-25 11:25:00,46.08,46.09,46.06,46.07,93489.0,42.7711,42.7804,42.7525,42.7618,93489.0
2023-04-25 11:30:00,46.07,46.07,46.03,46.05,100220.0,42.7618,42.7618,42.7247,42.7432,100220.0
2023-04-25 11:35:00,46.05,46.06,46.01,46.03,56819.0,42.7432,42.7525,42.7061,42.7247,56819.0
2023-04-25 11:40:00,46.03,46.04,46.01,46.02,35178.0,42.7247,42.734,42.7061,42.7154,35178.0
2023-04-25 11:45:00,46.02,46.04,46.01,46.03,45668.0,42.7154,42.734,42.7061,42.7247,45668.0
2023-04-25 11:50:00,46.03,46.03,45.99,46.01,42816.0,42.7247,42.7247,42.6875,42.7061,42816.0
2023-04-25 11:55:00,46.01,46.02,45.99,45.99,70805.0,42.7061,42.7154,42.6875,42.6875,70805.0
2023-04-25 12:00:00,45.99,46.01,45.98,46.0,51948.0,42.6875,42.7061,42.6783,42.6968,51948.0
2023-04-25 12:05:00,45.99,46.0,45.97,45.98,49362.0,42.6875,42.6968,42.669,42.6783,49362.0
2023-04-25 12:10:00,45.98,45.99,45.96,45.97,71057.0,42.6783,42.6875,42.6597,42.669,71057.0
2023-04-25 12:15:00,45.97,46.0,45.96,45.98,39591.0,42.669,42.6968,42.6597,42.6783,39591.0
2023-04-25 12:20:00,45.99,46.0,45.97,45.97,29180.0,42.6875,42.6968,42.669,42.669,29180.0
2023-04-25 12:25:00,45.97,45.98,45.95,45.95,37797.0,42.669,42.6783,42.6504,42.6504,37797.0
2023-04-25 12:30:00,45.95,45.96,45.94,45.94,17083.0,42.6504,42.6597,42.6411,42.6411,17083.0
2023-04-25 12:35:00,45.95,45.96,45.94,45.96,92408.0,42.6504,42.6597,42.6411,42.6597,92408.0
2023-04-25 12:40:00,45.96,45.98,45.95,45.98,35861.0,42.6597,42.6783,42.6504,42.6783,35861.0
2023-04-25 12:45:00,45.97,45.98,45.95,45.96,1925933.0,42.669,42.6783,42.6504,42.6597,1925933.0
2023-04-25 12:50:00,45.96,45.97,45.94,45.95,72123.0,42.6597,42.669,42.6411,42.6504,72123.0
2023-04-25 12:55:00,45.95,45.96,45.94,45.95,38063.0,42.6504,42.6597,42.6411,42.6504,38063.0
2023-04-25 13:00:00,45.95,45.98,45.95,45.98,29847.0,42.6504,42.6783,42.6504,42.6783,29847.0
2023-04-25 13:05:00,45.97,45.98,45.94,45.95,44899.0,42.669,42.6783,42.6411,42.6504,44899.0
2023-04-25 13:10:00,45.95,45.95,45.89,45.89,100067.0,42.6504,42.6504,42.5947,42.5947,100067.0
2023-04-25 13:15:00,45.89,45.89,45.82,45.86,45516.0,42.5947,42.5947,42.5298,42.5669,45516.0
2023-04-25 13:20:00,45.86,45.88,45.83,45.86,118215.0,42.5669,42.5854,42.539,42.5669,118215.0
2023-04-25 13:25:00,45.86,45.87,45.84,45.87,162319.0,42.5669,42.5762,42.5483,42.5762,162319.0
2023-04-25 13:30:00,45.87,45.87,45.83,45.84,67440.0,42.5762,42.5762,42.539,42.5483,67440.0
2023-04-25 13:35:00,45.85,45.87,45.85,45.86,110740.0,42.5576,42.5762,42.5576,42.5669,110740.0
2023-04-25 13:40:00,45.86,45.86,45.84,45.86,59285.0,42.5669,42.5669,42.5483,42.5669,59285.0
2023-04-25 13:45:00,45.86,45.87,45.83,45.84,42966.0,42.5669,42.5762,42.539,42.5483,42966.0
2023-04-25 13:50:00,45.84,45.85,45.82,45.83,53751.0,42.5483,42.5576,42.5298,42.539,53751.0
2023-04-25 13:55:00,45.83,45.85,45.82,45.83,50828.0,42.539,42.5576,42.5298,42.539,50828.0
2023-04-25 14:00:00,45.83,45.85,45.81,45.81,93892.0,42.539,42.5576,42.5205,42.5205,93892.0
2023-04-25 14:05:00,45.82,45.84,45.8,45.81,91088.0,42.5298,42.5483,42.5112,42.5205,91088.0
2023-04-25 14:10:00,45.81,45.83,45.81,45.82,82553.0,42.5205,42.539,42.5205,42.5298,82553.0
2023-04-25 14:15:00,45.82,45.85,45.81,45.82,76372.0,42.5298,42.5576,42.5205,42.5298,76372.0
2023-04-25 14:20:00,45.82,45.84,45.81,45.83,119438.0,42.5298,42.5483,42.5205,42.539,119438.0
2023-04-25 14:25:00,45.83,45.86,45.83,45.86,65913.0,42.539,42.5669,42.539,42.5669,65913.0
2023-04-25 14:30:00,45.86,45.86,45.84,45.84,112955.0,42.5669,42.5669,42.5483,42.5483,112955.0
2023-04-25 14:35:00,45.85,45.86,45.83,45.86,71787.0,42.5576,42.5669,42.539,42.5669,71787.0
2023-04-25 14:40:00,45.86,45.86,45.81,45.82,149489.0,42.5669,42.5669,42.5205,42.5298,149489.0
2023-04-25 14:45:00,45.82,45.83,45.8,45.83,83814.0,42.5298,42.539,42.5112,42.539,83814.0
2023-04-25 14:50:00,45.84,45.85,45.82,45.83,51612.0,42.5483,42.5576,42.5298,42.539,51612.0
2023-04-25 14:55:00,45.82,45.83,45.81,45.81,51487.0,42.5298,42.539,42.5205,42.5205,51487.0
2023-04-25 15:00:00,45.82,45.84,45.8,45.81,58425.0,42.5298,42.5483,42.5112,42.5205,58425.0
2023-04-25 15:05:00,45.81,45.84,45.81,45.84,49890.0,42.5205,42.5483,42.5205,42.5483,49890.0
2023-04-25 15:10:00,45.84,45.85,45.83,45.83,104032.0,42.5483,42.5576,42.539,42.539,104032.0
2023-04-25 15:15:00,45.84,45.85,45.83,45.85,128549.0,42.5483,42.5576,42.539,42.5576,128549.0
2023-04-25 15:20:00,45.85,45.87,45.84,45.87,74814.0,42.5576,42.5762,42.5483,42.5762,74814.0
2023-04-25 15:25:00,45.87,45.87,45.84,45.85,70157.0,42.5762,42.5762,42.5483,42.5576,70157.0
2023-04-25 15:30:00,45.85,45.87,45.84,45.86,111135.0,42.5576,42.5762,42.5483,42.5669,111135.0
2023-04-25 15:35:00,45.85,45.86,45.83,45.84,95339.0,42.5576,42.5669,42.539,42.5483,95339.0
2023-04-25 15:40:00,45.84,45.84,45.81,45.81,132962.0,42.5483,42.5483,42.5205,42.5205,132962.0
2023-04-25 15:45:00,45.81,45.84,45.8,45.8,142480.0,42.5205,42.5483,42.5112,42.5112,142480.0
2023-04-25 15:50:00,45.8,45.83,45.79,45.8,203247.0,42.5112,42.539,42.5019,42.5112,203247.0
2023-04-25 15:55:00,45.8,45.81,45.76,45.77,485054.0,42.5112,42.5205,42.4741,42.4833,485054.0
2023-04-26 09:30:00,46.06,46.06,46.01,46.03,242364.0,42.7525,42.7525,42.7061,42.7247,242364.0
2023-04-26 09:35:00,46.03,46.04,46.01,46.03,68531.0,42.7247,42.734,42.7061,42.7247,68531.0
2023-04-26 09:40:00,46.02,46.03,45.98,46.0,132033.0,42.7154,42.7247,42.6783,42.6968,132033.0
2023-04-26 09:45:00,46.01,46.05,45.99,46.03,130751.0,42.7061,42.7432,42.6875,42.7247,130751.0
2023-04-26 09:50:00,46.02,46.05,46.01,46.02,231622.0,42.7154,42.7432,42.7061,42.7154,231622.0
2023-04-26 09:55:00,46.02,46.02,45.97,45.98,104863.0,42.7154,42.7154,42.669,42.6783,104863.0
2023-04-26 10:00:00,45.98,45.99,45.95,45.96,227679.0,42.6783,42.6875,42.6504,42.6597,227679.0
2023-04-26 10:05:00,45.97,46.0,45.93,45.96,32440.0,42.669,42.6968,42.6319,42.6597,32440.0
2023-04-26 10:10:00,45.95,45.97,45.91,45.91,171705.0,42.6504,42.669,42.6133,42.6133,171705.0
2023-04-26 10:15:00,45.91,45.92,45.84,45.86,51100.0,42.6133,42.6226,42.5483,42.5669,51100.0
2023-04-26 10:20:00,45.85,45.87,45.85,45.86,55470.0,42.5576,42.5762,42.5576,42.5669,55470.0
2023-04-26 10:25:00,45.87,45.89,45.85,45.88,132773.0,42.5762,42.5947,42.5576,42.5854,132773.0
2023-04-26 10:30:00,45.88,45.93,45.88,45.89,80063.0,42.5854,42.6319,42.5854,42.5947,80063.0
2023-04-26 10:35:00,45.89,45.91,45.87,45.9,67685.0,42.5947,42.6133,42.5762,42.604,67685.0
2023-04-26 10:40:00,45.9,45.91,45.88,45.89,202890.0,42.604,42.6133,42.5854,42.5947,202890.0
2023-04-26 10:45:00,45.88,45.9,45.87,45.9,54601.0,42.5854,42.604,42.5762,42.604,54601.0
2023-04-26 10:50:00,45.9,45.92,45.89,45.91,25423.0,42.604,42.6226,42.5947,42.6133,25423.0
2023-04-26 10:55:00,45.91,45.92,45.9,45.91,68772.0,42.6133,42.6226,42.604,42.6133,68772.0
2023-04-26 11:00:00,45.91,45.96,45.9,45.96,32850.0,42.6133,42.6597,42.604,42.6597,32850.0
2023-04-26 11:05:00,45.96,45.99,45.94,45.98,81512.0,42.6597,42.6875,42.6411,42.6783,81512.0
2023-04-26 11:10:00,45.98,46.0,45.97,45.98,29838.0,42.6783,42.6968,42.669,42.6783,29838.0
2023-04-26 11:15:00,45.98,45.98,45.94,45.96,62268.0,42.6783,42.6783,42.6411,42.6597,62268.0
2023-04-26 11:20:00,45.97,46.0,45.96,45.99,190949.0,42.669,42.6968,42.6597,42.6875,190949.0
2023-04-26 11:25:00,45.98,45.99,45.96,45.96,72142.0,42.6783,42.6875,42.6597,42.6597,72142.0
2023-04-26 11:30:00,45.97,46.02,45.96,46.01,98827.0,42.669,42.7154,42.6597,42.7061,98827.0
2023-04-26 11:35:00,46.01,46.02,45.98,46.0,187049.0,42.7061,42.7154,42.6783,42.6968,187049.0
2023-04-26 11:40:00,46.0,46.04,45.99,46.03,56930.0,42.6968,42.734,42.6875,42.7247,56930.0
2023-04-26 11:45:00,46.03,46.05,46.02,46.03,88575.0,42.7247,42.7432,42.7154,42.7247,88575.0
2023-04-26 11:50:00,46.03,46.04,46.0,46.0,55923.0,42.7247,42.734,42.6968,42.6968,55923.0
2023-04-26 11:55:00,46.01,46.04,45.99,46.01,29313.0,42.7061,42.734,42.6875,42.7061,29313.0
2023-04-26 12:00:00,46.01,46.03,46.0,46.02,159857.0,42.7061,42.7247,42.6968,42.7154,159857.0
2023-04-26 12:05:00,46.02,46.04,46.01,46.02,34776.0,42.7154,42.734,42.7061,42.7154,34776.0
2023-04-26 12:10:00,46.02,46.03,46.0,46.01,75825.0,42.7154,42.7247,42.6968,42.7061,75825.0
2023-04-26 12:15:00,46.02,46.03,45.97,45.97,141983.0,42.7154,42.7247,42.669,42.669,141983.0
2023-04-26 12:20:00,45.98,45.98,45.95,45.96,43682.0,42.6783,42.6783,42.6504,42.6597,43682.0
2023-04-26 12:25:00,45.97,45.97,45.94,45.95,25392.0,42.669,42.669,42.6411,42.6504,25392.0
2023-04-26 12:30:00,45.95,45.96,45.93,45.93,39808.0,42.6504,42.6597,42.6319,42.6319,39808.0
2023-04-26 12:35:00,45.92,45.94,45.9,45.93,54598.0,42.6226,42.6411,42.604,42.6319,54598.0
2023-04-26 12:40:00,45.92,45.94,45.92,45.94,127424.0,42.6226,42.6411,42.6226,42.6411,127424.0
2023-04-26 12:45:00,45.94,45.95,45.92,45.95,66680.0,42.6411,42.6504,42.6226,42.6504,66680.0
2023-04-26 12:50:00,45.94,45.96,45.93,45.96,44030.0,42.6411,42.6597,42.6319,42.6597,44030.0
2023-04-26 12:55:00,45.95,45.96,45.94,45.95,54308.0,42.6504,42.6597,42.6411,42.6504,54308.0
2023-04-26 13:00:00,45.96,45.97,45.94,45.96,205843.0,42.6597,42.669,42.6411,42.6597,205843.0
2023-04-26 13:05:00,45.95,45.96,45.93,45.93,154290.0,42.6504,42.6597,42.6319,42.6319,154290.0
2023-04-26 13:10:00,45.94,45.94,45.92,45.93,73752.0,42.6411,42.6411,42.6226,42.6319,73752.0
2023-04-26 13:15:00,45.93,45.94,45.91,45.93,45297.0,42.6319,42.6411,42.6133,42.6319,45297.0
2023-04-26 13:20:00,45.93,45.93,45.9,45.91,50523.0,42.6319,42.6319,42.604,42.6133,50523.0
2023-04-26 13:25:00,45.9,45.92,45.9,45.91,28230.0,42.604,42.6226,42.604,42.6133,28230.0
2023-04-26 13:30:00,45.91,45.92,45.9,45.91,87177.0,42.6133,42.6226,42.604,42.6133,87177.0
2023-04-26 13:35:00,45.91,45.92,45.89,45.9,49926.0,42.6133,42.6226,42.5947,42.604,49926.0
2023-04-26 13:40:00,45.9,45.91,45.88,45.88,43508.0,42.604,42.6133,42.5854,42.5854,43508.0
2023-04-26 13:45:00,45.89,45.9,45.85,45.85,48799.0,42.5947,42.604,42.5576,42.5576,48799.0
2023-04-26 13:50:00,45.85,45.85,45.82,45.84,54617.0,42.5576,42.5576,42.5298,42.5483,54617.0
2023-04-26 13:55:00,45.84,45.85,45.8,45.82,72289.0,42.5483,42.5576,42.5112,42.5298,72289.0
2023-04-26 14:00:00,45.82,45.83,45.8,45.81,64603.0,42.5298,42.539,42.5112,42.5205,64603.0
2023-04-26 14:05:00,45.82,45.82,45.8,45.8,53474.0,42.5298,42.5298,42.5112,42.5112,53474.0
2023-04-26 14:10:00,45.8,45.82,45.79,45.82,131930.0,42.5112,42.5298,42.5019,42.5298,131930.0
2023-04-26 14:15:00,45.81,45.81,45.77,45.77,137994.0,42.5205,42.5205,42.4833,42.4833,137994.0
2023-04-26 14:20:00,45.78,45.79,45.76,45.79,127463.0,42.4926,42.5019,42.4741,42.5019,127463.0
2023-04-26 14:25:00,45.79,45.81,45.78,45.79,99747.0,42.5019,42.5205,42.4926,42.5019,99747.0
2023-04-26 14:30:00,45.8,45.8,45.78,45.78,35405.0,42.5112,42.5112,42.4926,42.4926,35405.0
2023-04-26 14:35:00,45.78,45.8,45.75,45.77,211955.0,42.4926,42.5112,42.4648,42.4833,211955.0
2023-04-26 14:40:00,45.77,45.78,45.74,45.74,122675.0,42.4833,42.4926,42.4555,42.4555,122675.0
2023-04-26 14:45:00,45.75,45.76,45.73,45.75,122118.0,42.4648,42.4741,42.4462,42.4648,122118.0
2023-04-26 14:50:00,45.74,45.75,45.72,45.73,106481.0,42.4555,42.4648,42.4369,42.4462,106481.0
2023-04-26 14:55:00,45.73,45.76,45.72,45.74,66161.0,42.4462,42.4741,42.4369,42.4555,66161.0
2023-04-26 15:00:00,45.74,45.75,45.72,45.73,115852.0,42.4555,42.4648,42.4369,42.4462,115852.0
2023-04-26 15:05:00,45.73,45.75,45.72,45.75,71382.0,42.4462,42.4648,42.4369,42.4648,71382.0
2023-04-26 15:10:00,45.74,45.78,45.73,45.77,102203.0,42.4555,42.4926,42.4462,42.4833,102203.0
2023-04-26 15:15:00,45.76,45.77,45.72,45.73,61690.0,42.4741,42.4833,42.4369,42.4462,61690.0
2023-04-26 15:20:00,45.74,45.76,45.73,45.74,71343.0,42.4555,42.4741,42.4462,42.4555,71343.0
2023-04-26 15:25:00,45.74,45.76,45.73,45.74,98770.0,42.4555,42.4741,42.4462,42.4555,98770.0
2023-04-26 15:30:00,45.75,45.76,45.72,45.73,128008.0,42.4648,42.4741,42.4369,42.4462,128008.0
2023-04-26 15:35:00,45.73,45.73,45.7,45.72,77548.0,42.4462,42.4462,42.4184,42.4369,77548.0
2023-04-26 15:40:00,45.72,45.72,45.71,45.72,96188.0,42.4369,42.4369,42.4276,42.4369,96188.0
2023-04-26 15:45:00,45.72,45.72,45.7,45.72,169319.0,42.4369,42.4369,42.4184,42.4369,169319.0
2023-04-26 15:50:00,45.71,45.76,45.7,45.76,205713.0,42.4276,42.4741,42.4184,42.4741,205713.0
2023-04-26 15:55:00,45.75,45.79,45.75,45.75,567555.0,42.4648,42.5019,42.4648,42.4648,567555.0
2023-04-27 09:30:00,46.0,46.05,45.98,46.02,182374.0,42.6968,42.7432,42.6783,42.7154,182374.0
2023-04-27 09:35:00,46.03,46.03,45.98,45.99,47659.0,42.7247,42.7247,42.6783,42.6875,47659.0
2023-04-27 09:40:00,45.98,46.0,45.91,45.92,169129.0,42.6783,42.6968,42.6133,42.6226,169129.0
2023-04-27 09:45:00,45.92,45.97,45.9,45.97,50811.0,42.6226,42.669,42.604,42.669,50811.0
2023-04-27 09:50:00,45.97,46.01,45.97,46.01,81076.0,42.669,42.7061,42.669,42.7061,81076.0
2023-04-27 09:55:00,46.0,46.04,46.0,46.02,101343.0,42.6968,42.734,42.6968,42.7154,101343.0
2023-04-27 10:00:00,46.02,46.04,46.0,46.02,122058.0,42.7154,42.734,42.6968,42.7154,122058.0
2023-04-27 10:05:00,46.03,46.05,46.0,46.03,61329.0,42.7247,42.7432,42.6968,42.7247,61329.0
2023-04-27 10:10:00,46.04,46.09,46.02,46.09,99222.0,42.734,42.7804,42.7154,42.7804,99222.0
2023-04-27 10:15:00,46.1,46.12,46.04,46.05,92122.0,42.7896,42.8082,42.734,42.7432,92122.0
2023-04-27 10:20:00,46.04,46.05,46.03,46.03,96260.0,42.734,42.7432,42.7247,42.7247,96260.0
2023-04-27 10:25:00,46.03,46.03,46.0,46.02,52770.0,42.7247,42.7247,42.6968,42.7154,52770.0
2023-04-27 10:30:00,46.02,46.04,46.01,46.03,72254.0,42.7154,42.734,42.7061,42.7247,72254.0
2023-04-27 10:35:00,46.03,46.05,46.02,46.04,42416.0,42.7247,42.7432,42.7154,42.734,42416.0
2023-04-27 10:40:00,46.05,46.05,46.0,46.01,99256.0,42.7432,42.7432,42.6968,42.7061,99256.0
2023-04-27 10:45:00,46.02,46.03,46.0,46.03,59681.0,42.7154,42.7247,42.6968,42.7247,59681.0
2023-04-27 10:50:00,46.04,46.04,45.97,46.0,104645.0,42.734,42.734,42.669,42.6968,104645.0
2023-04-27 10:55:00,46.0,46.0,45.96,45.98,49359.0,42.6968,42.6968,42.6597,42.6783,49359.0
2023-04-27 11:00:00,45.99,46.01,45.98,45.99,48929.0,42.6875,42.7061,42.6783,42.6875,48929.0
2023-04-27 11:05:00,45.99,46.01,45.98,45.99,36000.0,42.6875,42.7061,42.6783,42.6875,36000.0
2023-04-27 11:10:00,46.0,46.02,45.97,45.98,245525.0,42.6968,42.7154,42.669,42.6783,245525.0
2023-04-27 11:15:00,45.98,46.0,45.97,46.0,314448.0,42.6783,42.6968,42.669,42.6968,314448.0
2023-04-27 11:20:00,46.0,46.05,45.99,46.04,48012.0,42.6968,42.7432,42.6875,42.734,48012.0
2023-04-27 11:25:00,46.05,46.1,46.05,46.1,97794.0,42.7432,42.7896,42.7432,42.7896,97794.0
2023-04-27 11:30:00,46.1,46.13,46.09,46.1,131332.0,42.7896,42.8175,42.7804,42.7896,131332.0
2023-04-27 11:35:00,46.09,46.1,46.07,46.07,67285.0,42.7804,42.7896,42.7618,42.7618,67285.0
2023-04-27 11:40:00,46.07,46.08,46.05,46.06,49743.0,42.7618,42.7711,42.7432,42.7525,49743.0
2023-04-27 11:45:00,46.05,46.07,46.05,46.06,31909.0,42.7432,42.7618,42.7432,42.7525,31909.0
2023-04-27 11:50:00,46.06,46.07,46.05,46.06,49080.0,42.7525,42.7618,42.7432,42.7525,49080.0
2023-04-27 11:55:00,46.06,46.08,46.06,46.06,28979.0,42.7525,42.7711,42.7525,42.7525,28979.0
2023-04-27 12:00:00,46.06,46.1,46.06,46.09,63127.0,42.7525,42.7896,42.7525,42.7804,63127.0
2023-04-27 12:05:00,46.08,46.1,46.08,46.09,50499.0,42.7711,42.7896,42.7711,42.7804,50499.0
2023-04-27 12:10:00,46.1,46.11,46.08,46.09,61294.0,42.7896,42.7989,42.7711,42.7804,61294.0
2023-04-27 12:15:00,46.09,46.12,46.09,46.1,83947.0,42.7804,42.8082,42.7804,42.7896,83947.0
2023-04-27 12:20:00,46.09,46.11,46.08,46.11,30026.0,42.7804,42.7989,42.7711,42.7989,30026.0
2023-04-27 12:25:00,46.11,46.11,46.09,46.1,44637.0,42.7989,42.7989,42.7804,42.7896,44637.0
2023-04-27 12:30:00,46.1,46.11,46.09,46.1,27743.0,42.7896,42.7989,42.7804,42.7896,27743.0
2023-04-27 12:35:00,46.11,46.11,46.09,46.09,40120.0,42.7989,42.7989,42.7804,42.7804,40120.0
2023-04-27 12:40:00,46.09,46.12,46.08,46.11,37672.0,42.7804,42.8082,42.7711,42.7989,37672.0
2023-04-27 12:45:00,46.12,46.12,46.09,46.1,114811.0,42.8082,42.8082,42.7804,42.7896,114811.0
2023-04-27 12:50:00,46.1,46.11,46.09,46.09,42318.0,42.7896,42.7989,42.7804,42.7804,42318.0
2023-04-27 12:55:00,46.09,46.11,46.09,46.11,18986.0,42.7804,42.7989,42.7804,42.7989,18986.0
2023-04-27 13:00:00,46.1,46.13,46.1,46.12,285178.0,42.7896,42.8175,42.7896,42.8082,285178.0
2023-04-27 13:05:00,46.12,46.13,46.11,46.13,75535.0,42.8082,42.8175,42.7989,42.8175,75535.0
2023-04-27 13:10:00,46.13,46.14,46.12,46.14,28981.0,42.8175,42.8268,42.8082,42.8268,28981.0
2023-04-27 13:15:00,46.15,46.16,46.14,46.15,31444.0,42.8361,42.8453,42.8268,42.8361,31444.0
2023-04-27 13:20:00,46.15,46.17,46.15,46.16,52349.0,42.8361,42.8546,42.8361,42.8453,52349.0
2023-04-27 13:25:00,46.17,46.18,46.16,46.17,81373.0,42.8546,42.8639,42.8453,42.8546,81373.0
2023-04-27 13:30:00,46.18,46.2,46.17,46.2,25919.0,42.8639,42.8825,42.8546,42.8825,25919.0
2023-04-27 13:35:00,46.2,46.21,46.19,46.21,14588.0,42.8825,42.8917,42.8732,42.8917,14588.0
2023-04-27 13:40:00,46.21,46.22,46.2,46.22,51585.0,42.8917,42.901,42.8825,42.901,51585.0
2023-04-27 13:45:00,46.21,46.25,46.21,46.23,57208.0,42.8917,42.9289,42.8917,42.9103,57208.0
2023-04-27 13:50:00,46.23,46.25,46.23,46.23,16042.0,42.9103,42.9289,42.9103,42.9103,16042.0
2023-04-27 13:55:00,46.23,46.24,46.23,46.23,52513.0,42.9103,42.9196,42.9103,42.9103,52513.0
2023-04-27 14:00:00,46.23,46.24,46.22,46.23,52610.0,42.9103,42.9196,42.901,42.9103,52610.0
2023-04-27 14:05:00,46.23,46.24,46.21,46.22,66885.0,42.9103,42.9196,42.8917,42.901,66885.0
2023-04-27 14:10:00,46.22,46.23,46.21,46.23,56216.0,42.901,42.9103,42.8917,42.9103,56216.0
2023-04-27 14:15:00,46.22,46.26,46.22,46.26,81628.0,42.901,42.9382,42.901,42.9382,81628.0
2023-04-27 14:20:00,46.26,46.26,46.24,46.25,41924.0,42.9382,42.9382,42.9196,42.9289,41924.0
2023-04-27 14:25:00,46.25,46.28,46.24,46.28,51184.0,42.9289,42.9567,42.9196,42.9567,51184.0
2023-04-27 14:30:00,46.27,46.29,46.27,46.29,51440.0,42.9474,42.966,42.9474,42.966,51440.0
2023-04-27 14:35:00,46.29,46.29,46.26,46.28,97259.0,42.966,42.966,42.9382,42.9567,97259.0
2023-04-27 14:40:00,46.28,46.29,46.27,46.29,39485.0,42.9567,42.966,42.9474,42.966,39485.0
2023-04-27 14:45:00,46.29,46.3,46.28,46.3,88036.0,42.966,42.9753,42.9567,42.9753,88036.0
2023-04-27 14:50:00,46.3,46.31,46.29,46.3,80238.0,42.9753,42.9846,42.966,42.9753,80238.0
2023-04-27 14:55:00,46.3,46.33,46.3,46.33,159798.0,42.9753,43.0031,42.9753,43.0031,159798.0
2023-04-27 15:00:00,46.32,46.34,46.32,46.34,62481.0,42.9938,43.0124,42.9938,43.0124,62481.0
2023-04-27 15:05:00,46.34,46.34,46.32,46.33,51544.0,43.0124,43.0124,42.9938,43.0031,51544.0
2023-04-27 15:10:00,46.33,46.33,46.3,46.31,155910.0,43.0031,43.0031,42.9753,42.9846,155910.0
2023-04-27 15:15:00,46.31,46.34,46.31,46.34,67858.0,42.9846,43.0124,42.9846,43.0124,67858.0
2023-04-27 15:20:00,46.34,46.35,46.33,46.34,61907.0,43.0124,43.0217,43.0031,43.0124,61907.0
2023-04-27 15:25:00,46.34,46.34,46.32,46.32,61706.0,43.0124,43.0124,42.9938,42.9938,61706.0
2023-04-27 15:30:00,46.32,46.33,46.31,46.32,50102.0,42.9938,43.0031,42.9846,42.9938,50102.0
2023-04-27 15:35:00,46.31,46.32,46.29,46.3,64316.0,42.9846,42.9938,42.966,42.9753,64316.0
2023-04-27 15:40:00,46.29,46.33,46.29,46.32,78954.0,42.966,43.0031,42.966,42.9938,78954.0
2023-04-27 15:45:00,46.32,46.34,46.31,46.33,63132.0,42.9938,43.0124,42.9846,43.0031,63132.0
2023-04-27 15:50:00,46.33,46.34,46.31,46.34,62439.0,43.0031,43.0124,42.9846,43.0124,62439.0
2023-04-27 15:55:00,46.33,46.35,46.31,46.33,319774.0,43.0031,43.0217,42.9846,43.0031,319774.0
2023-04-28 09:30:00,46.01,46.04,46.0,46.02,236228.0,42.7061,42.734,42.6968,42.7154,236228.0
2023-04-28 09:35:00,46.03,46.06,46.02,46.05,156183.0,42.7247,42.7525,42.7154,42.7432,156183.0
2023-04-28 09:40:00,46.05,46.06,45.99,46.01,181282.0,42.7432,42.7525,42.6875,42.7061,181282.0
2023-04-28 09:45:00,46.0,46.08,46.0,46.06,84166.0,42.6968,42.7711,42.6968,42.7525,84166.0
2023-04-28 09:50:00,46.06,46.08,46.05,46.08,56597.0,42.7525,42.7711,42.7432,42.7711,56597.0
2023-04-28 09:55:00,46.08,46.1,46.06,46.07,37695.0,42.7711,42.7896,42.7525,42.7618,37695.0
2023-04-28 10:00:00,46.07,46.1,46.04,46.1,153367.0,42.7618,42.7896,42.734,42.7896,153367.0
2023-04-28 10:05:00,46.1,46.14,46.09,46.13,77837.0,42.7896,42.8268,42.7804,42.8175,77837.0
2023-04-28 10:10:00,46.13,46.17,46.12,46.15,119592.0,42.8175,42.8546,42.8082,42.8361,119592.0
2023-04-28 10:15:00,46.16,46.18,46.15,46.18,81287.0,42.8453,42.8639,42.8361,42.8639,81287.0
2023-04-28 10:20:00,46.18,46.2,46.16,46.2,194707.0,42.8639,42.8825,42.8453,42.8825,194707.0
2023-04-28 10:25:00,46.2,46.21,46.18,46.19,116270.0,42.8825,42.8917,42.8639,42.8732,116270.0
2023-04-28 10:30:00,46.2,46.21,46.16,46.2,156054.0,42.8825,42.8917,42.8453,42.8825,156054.0
2023-04-28 10:35:00,46.2,46.21,46.16,46.18,230348.0,42.8825,42.8917,42.8453,42.8639,230348.0
2023-04-28 10:40:00,46.19,46.22,46.18,46.21,135867.0,42.8732,42.901,42.8639,42.8917,135867.0
2023-04-28 10:45:00,46.21,46.25,46.19,46.25,62240.0,42.8917,42.9289,42.8732,42.9289,62240.0
2023-04-28 10:50:00,46.24,46.28,46.22,46.26,30421.0,42.9196,42.9567,42.901,42.9382,30421.0
2023-04-28 10:55:00,46.27,46.27,46.18,46.21,147097.0,42.9474,42.9474,42.8639,42.8917,147097.0
2023-04-28 11:00:00,46.21,46.21,46.15,46.16,71716.0,42.8917,42.8917,42.8361,42.8453,71716.0
2023-04-28 11:05:00,46.16,46.22,46.16,46.2,41891.0,42.8453,42.901,42.8453,42.8825,41891.0
2023-04-28 11:10:00,46.2,46.22,46.19,46.2,76581.0,42.8825,42.901,42.8732,42.8825,76581.0
2023-04-28 11:15:00,46.21,46.24,46.2,46.23,188570.0,42.8917,42.9196,42.8825,42.9103,188570.0
2023-04-28 11:20:00,46.24,46.26,46.22,46.25,51547.0,42.9196,42.9382,42.901,42.9289,51547.0
2023-04-28 11:25:00,46.25,46.29,46.25,46.27,157975.0,42.9289,42.966,42.9289,42.9474,157975.0
2023-04-28 11:30:00,46.27,46.33,46.27,46.31,75459.0,42.9474,43.0031,42.9474,42.9846,75459.0
2023-04-28 11:35:00,46.32,46.33,46.3,46.32,98055.0,42.9938,43.0031,42.9753,42.9938,98055.0
2023-04-28 11:40:00,46.32,46.34,46.31,46.32,80853.0,42.9938,43.0124,42.9846,42.9938,80853.0
2023-04-28 11:45:00,46.33,46.34,46.3,46.33,28307.0,43.0031,43.0124,42.9753,43.0031,28307.0
2023-04-28 11:50:00,46.33,46.35,46.33,46.34,41461.0,43.0031,43.0217,43.0031,43.0124,41461.0
2023-04-28 11:55:00,46.33,46.37,46.33,46.36,33213.0,43.0031,43.0403,43.0031,43.031,33213.0
2023-04-28 12:00:00,46.36,46.36,46.33,46.34,74764.0,43.031,43.031,43.0031,43.0124,74764.0
2023-04-28 12:05:00,46.34,46.36,46.33,46.34,36034.0,43.0124,43.031,43.0031,43.0124,36034.0
2023-04-28 12:10:00,46.33,46.36,46.33,46.35,57564.0,43.0031,43.031,43.0031,43.0217,57564.0
2023-04-28 12:15:00,46.34,46.35,46.31,46.32,118887.0,43.0124,43.0217,42.9846,42.9938,118887.0
2023-04-28 12:20:00,46.33,46.35,46.31,46.34,65517.0,43.0031,43.0217,42.9846,43.0124,65517.0
2023-04-28 12:25:00,46.34,46.34,46.32,46.33,65531.0,43.0124,43.0124,42.9938,43.0031,65531.0
2023-04-28 12:30:00,46.34,46.36,46.33,46.33,43696.0,43.0124,43.031,43.0031,43.0031,43696.0
2023-04-28 12:35:00,46.33,46.34,46.32,46.34,90776.0,43.0031,43.0124,42.9938,43.0124,90776.0
2023-04-28 12:40:00,46.33,46.35,46.32,46.34,223600.0,43.0031,43.0217,42.9938,43.0124,223600.0
2023-04-28 12:45:00,46.34,46.35,46.32,46.34,124675.0,43.0124,43.0217,42.9938,43.0124,124675.0
2023-04-28 12:50:00,46.34,46.35,46.33,46.34,96737.0,43.0124,43.0217,43.0031,43.0124,96737.0
2023-04-28 12:55:00,46.34,46.37,46.34,46.36,75611.0,43.0124,43.0403,43.0124,43.031,75611.0
2023-04-28 13:00:00,46.36,46.36,46.31,46.34,68604.0,43.031,43.031,42.9846,43.0124,68604.0
2023-04-28 13:05:00,46.34,46.36,46.33,46.34,38565.0,43.0124,43.031,43.0031,43.0124,38565.0
2023-04-28 13:10:00,46.33,46.36,46.33,46.36,31495.0,43.0031,43.031,43.0031,43.031,31495.0
2023-04-28 13:15:00,46.36,46.37,46.34,46.35,61082.0,43.031,43.0403,43.0124,43.0217,61082.0
2023-04-28 13:20:00,46.35,46.36,46.34,46.35,40121.0,43.0217,43.031,43.0124,43.0217,40121.0
2023-04-28 13:25:00,46.35,46.38,46.35,46.37,29521.0,43.0217,43.0495,43.0217,43.0403,29521.0
2023-04-28 13:30:00,46.36,46.38,46.36,46.36,52946.0,43.031,43.0495,43.031,43.031,52946.0
2023-04-28 13:35:00,46.36,46.37,46.33,46.36,282086.0,43.031,43.0403,43.0031,43.031,282086.0
2023-04-28 13:40:00,46.36,46.37,46.35,46.36,102395.0,43.031,43.0403,43.0217,43.031,102395.0
2023-04-28 13:45:00,46.36,46.37,46.34,46.35,47915.0,43.031,43.0403,43.0124,43.0217,47915.0
2023-04-28 13:50:00,46.35,46.36,46.33,46.35,150479.0,43.0217,43.031,43.0031,43.0217,150479.0
2023-04-28 13:55:00,46.34,46.35,46.32,46.34,60043.0,43.0124,43.0217,42.9938,43.0124,60043.0
2023-04-28 14:00:00,46.34,46.37,46.33,46.37,595873.0,43.0124,43.0403,43.0031,43.0403,595873.0
2023-04-28 14:05:00,46.36,46.37,46.34,46.35,48999.0,43.031,43.0403,43.0124,43.0217,48999.0
2023-04-28 14:10:00,46.34,46.35,46.32,46.34,80219.0,43.0124,43.0217,42.9938,43.0124,80219.0
2023-04-28 14:15:00,46.33,46.35,46.32,46.34,67751.0,43.0031,43.0217,42.9938,43.0124,67751.0
2023-04-28 14:20:00,46.34,46.34,46.31,46.33,85661.0,43.0124,43.0124,42.9846,43.0031,85661.0
2023-04-28 14:25:00,46.32,46.33,46.3,46.32,40141.0,42.9938,43.0031,42.9753,42.9938,40141.0
2023-04-28 14:30:00,46.31,46.33,46.3,46.32,97419.0,42.9846,43.0031,42.9753,42.9938,97419.0
2023-04-28 14:35:00,46.32,46.32,46.28,46.29,62313.0,42.9938,42.9938,42.9567,42.966,62313.0
2023-04-28 14:40:00,46.29,46.31,46.27,46.29,56563.0,42.966,42.9846,42.9474,42.966,56563.0
2023-04-28 14:45:00,46.28,46.3,46.27,46.29,90585.0,42.9567,42.9753,42.9474,42.966,90585.0
2023-04-28 14:50:00,46.28,46.3,46.27,46.3,23433.0,42.9567,42.9753,42.9474,42.9753,23433.0
2023-04-28 14:55:00,46.29,46.32,46.29,46.32,38315.0,42.966,42.9938,42.966,42.9938,38315.0
2023-04-28 15:00:00,46.32,46.33,46.3,46.3,90067.0,42.9938,43.0031,42.9753,42.9753,90067.0
2023-04-28 15:05:00,46.3,46.31,46.29,46.3,68150.0,42.9753,42.9846,42.966,42.9753,68150.0
2023-04-28 15:10:00,46.3,46.31,46.29,46.3,35586.0,42.9753,42.9846,42.966,42.9753,35586.0
2023-04-28 15:15:00,46.31,46.34,46.3,46.33,86245.0,42.9846,43.0124,42.9753,43.0031,86245.0
2023-04-28 15:20:00,46.34,46.34,46.29,46.3,104083.0,43.0124,43.0124,42.966,42.9753,104083.0
2023-04-28 15:25:00,46.31,46.31,46.29,46.29,80936.0,42.9846,42.9846,42.966,42.966,80936.0
2023-04-28 15:30:00,46.29,46.3,46.29,46.3,93402.0,42.966,42.9753,42.966,42.9753,93402.0
2023-04-28 15:35:00,46.29,46.3,46.28,46.29,123437.0,42.966,42.9753,42.9567,42.966,123437.0
2023-04-28 15:40:00,46.3,46.31,46.29,46.31,114001.0,42.9753,42.9846,42.966,42.9846,114001.0
2023-04-28 15:45:00,46.3,46.33,46.29,46.32,151561.0,42.9753,43.0031,42.966,42.9938,151561.0
2023-04-28 15:50:00,46.31,46.35,46.3,46.34,194147.0,42.9846,43.0217,42.9753,43.0124,194147.0
2023-04-28 15:55:00,46.34,46.38,46.33,46.38,476279.0,43.0124,43.0495,43.0031,43.0495,476279.0
2023-05-01 09:30:00,46.42,46.42,46.34,46.4,187804.0,43.0867,43.0867,43.0124,43.0681,187804.0
2023-05-01 09:35:00,46.4,46.46,46.38,46.46,49703.0,43.0681,43.1238,43.0495,43.1238,49703.0
2023-05-01 09:40:00,46.45,46.47,46.44,46.45,134845.0,43.1145,43.1331,43.1052,43.1145,134845.0
2023-05-01 09:45:00,46.47,46.52,46.45,46.52,83481.0,43.1331,43.1795,43.1145,43.1795,83481.0
2023-05-01 09:50:00,46.52,46.54,46.51,46.51,81663.0,43.1795,43.198,43.1702,43.1702,81663.0
2023-05-01 09:55:00,46.51,46.52,46.48,46.5,154365.0,43.1702,43.1795,43.1424,43.1609,154365.0
2023-05-01 10:00:00,46.5,46.5,46.39,46.41,256991.0,43.1609,43.1609,43.0588,43.0774,256991.0
2023-05-01 10:05:00,46.41,46.43,46.38,46.43,95470.0,43.0774,43.0959,43.0495,43.0959,95470.0
2023-05-01 10:10:00,46.43,46.44,46.39,46.4,132265.0,43.0959,43.1052,43.0588,43.0681,132265.0
2023-05-01 10:15:00,46.4,46.45,46.4,46.42,58447.0,43.0681,43.1145,43.0681,43.0867,58447.0
2023-05-01 10:20:00,46.41,46.42,46.34,46.35,164827.0,43.0774,43.0867,43.0124,43.0217,164827.0
2023-05-01 10:25:00,46.37,46.37,46.35,46.36,73429.0,43.0403,43.0403,43.0217,43.031,73429.0
2023-05-01 10:30:00,46.35,46.39,46.35,46.38,46022.0,43.0217,43.0588,43.0217,43.0495,46022.0
2023-05-01 10:35:00,46.39,46.42,46.38,46.41,127983.0,43.0588,43.0867,43.0495,43.0774,127983.0
2023-05-01 10:40:00,46.42,46.42,46.37,46.4,51639.0,43.0867,43.0867,43.0403,43.0681,51639.0
2023-05-01 10:45:00,46.41,46.44,46.4,46.43,38743.0,43.0774,43.1052,43.0681,43.0959,38743.0
2023-05-01 10:50:00,46.44,46.44,46.4,46.41,33353.0,43.1052,43.1052,43.0681,43.0774,33353.0
2023-05-01 10:55:00,46.41,46.44,46.41,46.43,41051.0,43.0774,43.1052,43.0774,43.0959,41051.0
2023-05-01 11:00:00,46.43,46.44,46.38,46.4,57976.0,43.0959,43.1052,43.0495,43.0681,57976.0
2023-05-01 11:05:00,46.4,46.41,46.37,46.38,28801.0,43.0681,43.0774,43.0403,43.0495,28801.0
2023-05-01 11:10:00,46.38,46.39,46.35,46.37,39632.0,43.0495,43.0588,43.0217,43.0403,39632.0
2023-05-01 11:15:00,46.36,46.37,46.32,46.35,93251.0,43.031,43.0403,42.9938,43.0217,93251.0
2023-05-01 11:20:00,46.35,46.37,46.31,46.31,75038.0,43.0217,43.0403,42.9846,42.9846,75038.0
2023-05-01 11:25:00,46.31,46.34,46.3,46.32,53361.0,42.9846,43.0124,42.9753,42.9938,53361.0
2023-05-01 11:30:00,46.32,46.33,46.31,46.33,57635.0,42.9938,43.0031,42.9846,43.0031,57635.0
2023-05-01 11:35:00,46.33,46.35,46.32,46.34,104644.0,43.0031,43.0217,42.9938,43.0124,104644.0
2023-05-01 11:40:00,46.33,46.33,46.3,46.33,65972.0,43.0031,43.0031,42.9753,43.0031,65972.0
2023-05-01 11:45:00,46.33,46.35,46.33,46.34,55009.0,43.0031,43.0217,43.0031,43.0124,55009.0
2023-05-01 11:50:00,46.34,46.34,46.32,46.33,103420.0,43.0124,43.0124,42.9938,43.0031,103420.0
2023-05-01 11:55:00,46.33,46.35,46.31,46.34,53933.0,43.0031,43.0217,42.9846,43.0124,53933.0
2023-05-01 12:00:00,46.34,46.37,46.34,46.37,70277.0,43.0124,43.0403,43.0124,43.0403,70277.0
2023-05-01 12:05:00,46.37,46.37,46.34,46.36,63357.0,43.0403,43.0403,43.0124,43.031,63357.0
2023-05-01 12:10:00,46.37,46.37,46.34,46.34,75684.0,43.0403,43.0403,43.0124,43.0124,75684.0
2023-05-01 12:15:00,46.34,46.36,46.34,46.36,70131.0,43.0124,43.031,43.0124,43.031,70131.0
2023-05-01 12:20:00,46.36,46.37,46.35,46.37,34455.0,43.031,43.0403,43.0217,43.0403,34455.0
2023-05-01 12:25:00,46.37,46.39,46.35,46.39,63492.0,43.0403,43.0588,43.0217,43.0588,63492.0
2023-05-01 12:30:00,46.38,46.42,46.37,46.41,130725.0,43.0495,43.0867,43.0403,43.0774,130725.0
2023-05-01 12:35:00,46.41,46.44,46.4,46.43,50241.0,43.0774,43.1052,43.0681,43.0959,50241.0
2023-05-01 12:40:00,46.43,46.44,46.42,46.43,50235.0,43.0959,43.1052,43.0867,43.0959,50235.0
2023-05-01 12:45:00,46.42,46.43,46.4,46.41,185578.0,43.0867,43.0959,43.0681,43.0774,185578.0
2023-05-01 12:50:00,46.41,46.43,46.4,46.41,65670.0,43.0774,43.0959,43.0681,43.0774,65670.0
2023-05-01 12:55:00,46.42,46.43,46.41,46.42,126488.0,43.0867,43.0959,43.0774,43.0867,126488.0
2023-05-01 13:00:00,46.42,46.43,46.41,46.41,91201.0,43.0867,43.0959,43.0774,43.0774,91201.0
2023-05-01 13:05:00,46.42,46.43,46.41,46.43,137216.0,43.0867,43.0959,43.0774,43.0959,137216.0
2023-05-01 13:10:00,46.42,46.44,46.41,46.43,232093.0,43.0867,43.1052,43.0774,43.0959,232093.0
2023-05-01 13:15:00,46.43,46.44,46.42,46.43,101450.0,43.0959,43.1052,43.0867,43.0959,101450.0
2023-05-01 13:20:00,46.43,46.44,46.42,46.44,77948.0,43.0959,43.1052,43.0867,43.1052,77948.0
2023-05-01 13:25:00,46.43,46.44,46.42,46.43,78837.0,43.0959,43.1052,43.0867,43.0959,78837.0
2023-05-01 13:30:00,46.42,46.42,46.4,46.42,67138.0,43.0867,43.0867,43.0681,43.0867,67138.0
2023-05-01 13:35:00,46.42,46.43,46.4,46.41,68434.0,43.0867,43.0959,43.0681,43.0774,68434.0
2023-05-01 13:40:00,46.42,46.45,46.41,46.43,117473.0,43.0867,43.1145,43.0774,43.0959,117473.0
2023-05-01 13:45:00,46.43,46.46,46.42,46.45,133471.0,43.0959,43.1238,43.0867,43.1145,133471.0
2023-05-01 13:50:00,46.45,46.46,46.44,46.46,65971.0,43.1145,43.1238,43.1052,43.1238,65971.0
2023-05-01 13:55:00,46.46,46.46,46.44,46.45,289110.0,43.1238,43.1238,43.1052,43.1145,289110.0
2023-05-01 14:00:00,46.45,46.47,46.44,46.46,241464.0,43.1145,43.1331,43.1052,43.1238,241464.0
2023-05-01 14:05:00,46.46,46.47,46.43,46.47,138730.0,43.1238,43.1331,43.0959,43.1331,138730.0
2023-05-01 14:10:00,46.47,46.47,46.45,46.46,85783.0,43.1331,43.1331,43.1145,43.1238,85783.0
2023-05-01 14:15:00,46.46,46.46,46.44,46.45,138913.0,43.1238,43.1238,43.1052,43.1145,138913.0
2023-05-01 14:20:00,46.46,46.47,46.44,46.45,135696.0,43.1238,43.1331,43.1052,43.1145,135696.0
2023-05-01 14:25:00,46.45,46.46,46.44,46.44,228008.0,43.1145,43.1238,43.1052,43.1052,228008.0
2023-05-01 14:30:00,46.45,46.45,46.37,46.39,140213.0,43.1145,43.1145,43.0403,43.0588,140213.0
2023-05-01 14:35:00,46.39,46.39,46.35,46.38,97409.0,43.0588,43.0588,43.0217,43.0495,97409.0
2023-05-01 14:40:00,46.38,46.39,46.35,46.38,141133.0,43.0495,43.0588,43.0217,43.0495,141133.0
2023-05-01 14:45:00,46.38,46.39,46.36,46.37,238036.0,43.0495,43.0588,43.031,43.0403,238036.0
2023-05-01 14:50:00,46.37,46.38,46.35,46.37,187649.0,43.0403,43.0495,43.0217,43.0403,187649.0
2023-05-01 14:55:00,46.37,46.39,46.36,46.39,104570.0,43.0403,43.0588,43.031,43.0588,104570.0
2023-05-01 15:00:00,46.39,46.4,46.35,46.36,109866.0,43.0588,43.0681,43.0217,43.031,109866.0
2023-05-01 15:05:00,46.36,46.37,46.35,46.35,119067.0,43.031,43.0403,43.0217,43.0217,119067.0
2023-05-01 15:10:00,46.36,46.36,46.34,46.35,179611.0,43.031,43.031,43.0124,43.0217,179611.0
2023-05-01 15:15:00,46.35,46.35,46.32,46.34,206490.0,43.0217,43.0217,42.9938,43.0124,206490.0
2023-05-01 15:20:00,46.34,46.36,46.33,46.34,147806.0,43.0124,43.031,43.0031,43.0124,147806.0
2023-05-01 15:25:00,46.34,46.35,46.33,46.34,91796.0,43.0124,43.0217,43.0031,43.0124,91796.0
2023-05-01 15:30:00,46.34,46.35,46.33,46.33,195901.0,43.0124,43.0217,43.0031,43.0031,195901.0
2023-05-01 15:35:00,46.34,46.34,46.3,46.3,125908.0,43.0124,43.0124,42.9753,42.9753,125908.0
2023-05-01 15:40:00,46.3,46.32,46.3,46.3,128170.0,42.9753,42.9938,42.9753,42.9753,128170.0
2023-05-01 15:45:00,46.3,46.32,46.3,46.32,198887.0,42.9753,42.9938,42.9753,42.9938,198887.0
2023-05-01 15:50:00,46.32,46.34,46.29,46.33,304140.0,42.9938,43.0124,42.966,43.0031,304140.0
2023-05-01 15:55:00,46.33,46.36,46.3,46.31,542149.0,43.0031,43.031,42.9753,42.9846,542149.0
2023-05-02 09:30:00,45.93,45.93,45.85,45.88,269224.0,42.6319,42.6319,42.5576,42.5854,269224.0
2023-05-02 09:35:00,45.89,45.89,45.83,45.88,56470.0,42.5947,42.5947,42.539,42.5854,56470.0
2023-05-02 09:40:00,45.88,45.89,45.85,45.87,106324.0,42.5854,42.5947,42.5576,42.5762,106324.0
2023-05-02 09:45:00,45.86,45.88,45.83,45.83,111263.0,42.5669,42.5854,42.539,42.539,111263.0
2023-05-02 09:50:00,45.84,45.86,45.83,45.85,52905.0,42.5483,42.5669,42.539,42.5576,52905.0
2023-05-02 09:55:00,45.84,45.85,45.79,45.81,44324.0,42.5483,42.5576,42.5019,42.5205,44324.0
2023-05-02 10:00:00,45.83,45.9,45.82,45.82,141616.0,42.539,42.604,42.5298,42.5298,141616.0
2023-05-02 10:05:00,45.82,45.83,45.75,45.76,37416.0,42.5298,42.539,42.4648,42.4741,37416.0
2023-05-02 10:10:00,45.77,45.77,45.69,45.73,77525.0,42.4833,42.4833,42.4091,42.4462,77525.0
2023-05-02 10:15:00,45.72,45.75,45.7,45.71,123078.0,42.4369,42.4648,42.4184,42.4276,123078.0
2023-05-02 10:20:00,45.71,45.72,45.67,45.69,123325.0,42.4276,42.4369,42.3905,42.4091,123325.0
2023-05-02 10:25:00,45.69,45.72,45.66,45.69,197147.0,42.4091,42.4369,42.3812,42.4091,197147.0
2023-05-02 10:30:00,45.69,45.74,45.68,45.72,189832.0,42.4091,42.4555,42.3998,42.4369,189832.0
2023-05-02 10:35:00,45.72,45.75,45.69,45.73,124968.0,42.4369,42.4648,42.4091,42.4462,124968.0
2023-05-02 10:40:00,45.73,45.77,45.71,45.72,37169.0,42.4462,42.4833,42.4276,42.4369,37169.0
2023-05-02 10:45:00,45.72,45.74,45.68,45.7,92900.0,42.4369,42.4555,42.3998,42.4184,92900.0
2023-05-02 10:50:00,45.7,45.72,45.64,45.67,120574.0,42.4184,42.4369,42.3627,42.3905,120574.0
2023-05-02 10:55:00,45.66,45.67,45.63,45.64,98600.0,42.3812,42.3905,42.3534,42.3627,98600.0
2023-05-02 11:00:00,45.65,45.66,45.6,45.65,103693.0,42.372,42.3812,42.3255,42.372,103693.0
2023-05-02 11:05:00,45.66,45.67,45.62,45.64,72284.0,42.3812,42.3905,42.3441,42.3627,72284.0
2023-05-02 11:10:00,45.64,45.65,45.62,45.63,72402.0,42.3627,42.372,42.3441,42.3534,72402.0
2023-05-02 11:15:00,45.63,45.67,45.61,45.62,88302.0,42.3534,42.3905,42.3348,42.3441,88302.0
2023-05-02 11:20:00,45.62,45.64,45.6,45.61,119370.0,42.3441,42.3627,42.3255,42.3348,119370.0
2023-05-02 11:25:00,45.61,45.63,45.58,45.59,65465.0,42.3348,42.3534,42.307,42.3163,65465.0
2023-05-02 11:30:00,45.61,45.62,45.56,45.6,148712.0,42.3348,42.3441,42.2884,42.3255,148712.0
2023-05-02 11:35:00,45.6,45.65,45.6,45.65,97982.0,42.3255,42.372,42.3255,42.372,97982.0
2023-05-02 11:40:00,45.64,45.67,45.64,45.67,66589.0,42.3627,42.3905,42.3627,42.3905,66589.0
2023-05-02 11:45:00,45.69,45.7,45.66,45.69,36746.0,42.4091,42.4184,42.3812,42.4091,36746.0
2023-05-02 11:50:00,45.69,45.7,45.64,45.67,135502.0,42.4091,42.4184,42.3627,42.3905,135502.0
2023-05-02 11:55:00,45.68,45.69,45.66,45.69,109038.0,42.3998,42.4091,42.3812,42.4091,109038.0
2023-05-02 12:00:00,45.69,45.7,45.67,45.69,142815.0,42.4091,42.4184,42.3905,42.4091,142815.0
2023-05-02 12:05:00,45.7,45.72,45.68,45.71,56434.0,42.4184,42.4369,42.3998,42.4276,56434.0
2023-05-02 12:10:00,45.72,45.72,45.69,45.71,69457.0,42.4369,42.4369,42.4091,42.4276,69457.0
2023-05-02 12:15:00,45.7,45.71,45.67,45.71,196659.0,42.4184,42.4276,42.3905,42.4276,196659.0
2023-05-02 12:20:00,45.71,45.72,45.68,45.72,69394.0,42.4276,42.4369,42.3998,42.4369,69394.0
2023-05-02 12:25:00,45.71,45.73,45.71,45.73,59327.0,42.4276,42.4462,42.4276,42.4462,59327.0
2023-05-02 12:30:00,45.72,45.73,45.7,45.7,40060.0,42.4369,42.4462,42.4184,42.4184,40060.0
2023-05-02 12:35:00,45.7,45.74,45.7,45.73,181650.0,42.4184,42.4555,42.4184,42.4462,181650.0
2023-05-02 12:40:00,45.73,45.74,45.72,45.73,45137.0,42.4462,42.4555,42.4369,42.4462,45137.0
2023-05-02 12:45:00,45.73,45.75,45.73,45.74,165034.0,42.4462,42.4648,42.4462,42.4555,165034.0
2023-05-02 12:50:00,45.74,45.77,45.73,45.75,53763.0,42.4555,42.4833,42.4462,42.4648,53763.0
2023-05-02 12:55:00,45.75,45.76,45.73,45.76,59578.0,42.4648,42.4741,42.4462,42.4741,59578.0
2023-05-02 13:00:00,45.76,45.77,45.74,45.76,50018.0,42.4741,42.4833,42.4555,42.4741,50018.0
2023-05-02 13:05:00,45.76,45.78,45.76,45.76,32454.0,42.4741,42.4926,42.4741,42.4741,32454.0
2023-05-02 13:10:00,45.76,45.78,45.74,45.75,146590.0,42.4741,42.4926,42.4555,42.4648,146590.0
2023-05-02 13:15:00,45.74,45.77,45.74,45.76,75811.0,42.4555,42.4833,42.4555,42.4741,75811.0
2023-05-02 13:20:00,45.76,45.77,45.75,45.77,28614.0,42.4741,42.4833,42.4648,42.4833,28614.0
2023-05-02 13:25:00,45.77,45.78,45.77,45.78,45733.0,42.4833,42.4926,42.4833,42.4926,45733.0
2023-05-02 13:30:00,45.78,45.79,45.77,45.78,139658.0,42.4926,42.5019,42.4833,42.4926,139658.0
2023-05-02 13:35:00,45.78,45.81,45.77,45.8,39002.0,42.4926,42.5205,42.4833,42.5112,39002.0
2023-05-02 13:40:00,45.8,45.81,45.79,45.8,39951.0,42.5112,42.5205,42.5019,42.5112,39951.0
2023-05-02 13:45:00,45.8,45.83,45.8,45.83,27187.0,42.5112,42.539,42.5112,42.539,27187.0
2023-05-02 13:50:00,45.83,45.85,45.82,45.83,45000.0,42.539,42.5576,42.5298,42.539,45000.0
2023-05-02 13:55:00,45.84,45.84,45.81,45.81,88061.0,42.5483,42.5483,42.5205,42.5205,88061.0
2023-05-02 14:00:00,45.81,45.82,45.78,45.8,75532.0,42.5205,42.5298,42.4926,42.5112,75532.0
2023-05-02 14:05:00,45.8,45.81,45.79,45.79,68952.0,42.5112,42.5205,42.5019,42.5019,68952.0
2023-05-02 14:10:00,45.8,45.8,45.75,45.76,723745.0,42.5112,42.5112,42.4648,42.4741,723745.0
2023-05-02 14:15:00,45.76,45.8,45.76,45.79,132464.0,42.4741,42.5112,42.4741,42.5019,132464.0
2023-05-02 14:20:00,45.79,45.8,45.77,45.78,82014.0,42.5019,42.5112,42.4833,42.4926,82014.0
2023-05-02 14:25:00,45.79,45.8,45.77,45.8,69126.0,42.5019,42.5112,42.4833,42.5112,69126.0
2023-05-02 14:30:00,45.8,45.81,45.78,45.78,48853.0,42.5112,42.5205,42.4926,42.4926,48853.0
2023-05-02 14:35:00,45.79,45.81,45.78,45.8,129587.0,42.5019,42.5205,42.4926,42.5112,129587.0
2023-05-02 14:40:00,45.8,45.81,45.78,45.79,78154.0,42.5112,42.5205,42.4926,42.5019,78154.0
2023-05-02 14:45:00,45.8,45.82,45.79,45.82,61852.0,42.5112,42.5298,42.5019,42.5298,61852.0
2023-05-02 14:50:00,45.82,45.84,45.81,45.83,90832.0,42.5298,42.5483,42.5205,42.539,90832.0
2023-05-02 14:55:00,45.82,45.84,45.82,45.83,67670.0,42.5298,42.5483,42.5298,42.539,67670.0
2023-05-02 15:00:00,45.83,45.85,45.81,45.82,115575.0,42.539,42.5576,42.5205,42.5298,115575.0
2023-05-02 15:05:00,45.82,45.84,45.82,45.84,60465.0,42.5298,42.5483,42.5298,42.5483,60465.0
2023-05-02 15:10:00,45.84,45.87,45.84,45.86,180519.0,42.5483,42.5762,42.5483,42.5669,180519.0
2023-05-02 15:15:00,45.86,45.87,45.82,45.84,127748.0,42.5669,42.5762,42.5298,42.5483,127748.0
2023-05-02 15:20:00,45.84,45.87,45.84,45.85,98421.0,42.5483,42.5762,42.5483,42.5576,98421.0
2023-05-02 15:25:00,45.85,45.87,45.84,45.86,85847.0,42.5576,42.5762,42.5483,42.5669,85847.0
2023-05-02 15:30:00,45.86,45.87,45.82,45.83,74485.0,42.5669,42.5762,42.5298,42.539,74485.0
2023-05-02 15:35:00,45.83,45.86,45.82,45.85,95648.0,42.539,42.5669,42.5298,42.5576,95648.0
2023-05-02 15:40:00,45.84,45.86,45.83,45.86,231668.0,42.5483,42.5669,42.539,42.5669,231668.0
2023-05-02 15:45:00,45.85,45.86,45.83,45.84,185506.0,42.5576,42.5669,42.539,42.5483,185506.0
2023-05-02 15:50:00,45.83,45.87,45.83,45.86,329529.0,42.539,42.5762,42.539,42.5669,329529.0
2023-05-02 15:55:00,45.86,45.87,45.83,45.83,239470.0,42.5669,42.5762,42.539,42.539,239470.0
2023-05-03 09:30:00,45.99,46.0,45.95,45.97,211046.0,42.6875,42.6968,42.6504,42.669,211046.0
2023-05-03 09:35:00,45.97,45.98,45.95,45.97,133390.0,42.669,42.6783,42.6504,42.669,133390.0
2023-05-03 09:40:00,45.97,45.99,45.96,45.97,123431.0,42.669,42.6875,42.6597,42.669,123431.0
2023-05-03 09:45:00,45.97,46.0,45.96,45.99,47292.0,42.669,42.6968,42.6597,42.6875,47292.0
2023-05-03 09:50:00,46.0,46.05,46.0,46.02,42879.0,42.6968,42.7432,42.6968,42.7154,42879.0
2023-05-03 09:55:00,46.02,46.03,45.96,45.98,65213.0,42.7154,42.7247,42.6597,42.6783,65213.0
2023-05-03 10:00:00,46.0,46.03,45.99,46.02,123089.0,42.6968,42.7247,42.6875,42.7154,123089.0
2023-05-03 10:05:00,46.03,46.03,46.0,46.02,99450.0,42.7247,42.7247,42.6968,42.7154,99450.0
2023-05-03 10:10:00,46.02,46.05,46.0,46.03,64326.0,42.7154,42.7432,42.6968,42.7247,64326.0
2023-05-03 10:15:00,46.03,46.05,46.01,46.02,163506.0,42.7247,42.7432,42.7061,42.7154,163506.0
2023-05-03 10:20:00,46.02,46.06,46.02,46.04,86300.0,42.7154,42.7525,42.7154,42.734,86300.0
2023-05-03 10:25:00,46.04,46.05,46.01,46.02,78398.0,42.734,42.7432,42.7061,42.7154,78398.0
2023-05-03 10:30:00,46.02,46.04,46.02,46.04,117480.0,42.7154,42.734,42.7154,42.734,117480.0
2023-05-03 10:35:00,46.04,46.05,46.02,46.03,83184.0,42.734,42.7432,42.7154,42.7247,83184.0
2023-05-03 10:40:00,46.02,46.04,46.02,46.04,76703.0,42.7154,42.734,42.7154,42.734,76703.0
2023-05-03 10:45:00,46.04,46.05,45.98,46.02,104776.0,42.734,42.7432,42.6783,42.7154,104776.0
2023-05-03 10:50:00,46.03,46.07,46.03,46.04,73086.0,42.7247,42.7618,42.7247,42.734,73086.0
2023-05-03 10:55:00,46.04,46.06,46.03,46.05,45459.0,42.734,42.7525,42.7247,42.7432,45459.0
2023-05-03 11:00:00,46.04,46.05,46.02,46.04,175314.0,42.734,42.7432,42.7154,42.734,175314.0
2023-05-03 11:05:00,46.05,46.05,46.02,46.03,139363.0,42.7432,42.7432,42.7154,42.7247,139363.0
2023-05-03 11:10:00,46.03,46.05,46.01,46.04,117277.0,42.7247,42.7432,42.7061,42.734,117277.0
2023-05-03 11:15:00,46.05,46.05,46.03,46.03,49194.0,42.7432,42.7432,42.7247,42.7247,49194.0
2023-05-03 11:20:00,46.04,46.05,46.02,46.05,44420.0,42.734,42.7432,42.7154,42.7432,44420.0
2023-05-03 11:25:00,46.04,46.05,46.03,46.04,44989.0,42.734,42.7432,42.7247,42.734,44989.0
2023-05-03 11:30:00,46.03,46.06,46.03,46.05,106616.0,42.7247,42.7525,42.7247,42.7432,106616.0
2023-05-03 11:35:00,46.05,46.06,46.03,46.04,120014.0,42.7432,42.7525,42.7247,42.734,120014.0
2023-05-03 11:40:00,46.03,46.04,46.0,46.02,93944.0,42.7247,42.734,42.6968,42.7154,93944.0
2023-05-03 11:45:00,46.01,46.06,46.01,46.05,93664.0,42.7061,42.7525,42.7061,42.7432,93664.0
2023-05-03 11:50:00,46.05,46.07,46.05,46.07,87022.0,42.7432,42.7618,42.7432,42.7618,87022.0
2023-05-03 11:55:00,46.07,46.09,46.06,46.09,51744.0,42.7618,42.7804,42.7525,42.7804,51744.0
2023-05-03 12:00:00,46.09,46.09,46.08,46.09,26961.0,42.7804,42.7804,42.7711,42.7804,26961.0
2023-05-03 12:05:00,46.09,46.12,46.08,46.11,144533.0,42.7804,42.8082,42.7711,42.7989,144533.0
2023-05-03 12:10:00,46.1,46.11,46.09,46.11,21134.0,42.7896,42.7989,42.7804,42.7989,21134.0
2023-05-03 12:15:00,46.11,46.11,46.08,46.08,31830.0,42.7989,42.7989,42.7711,42.7711,31830.0
2023-05-03 12:20:00,46.08,46.11,46.07,46.11,288867.0,42.7711,42.7989,42.7618,42.7989,288867.0
2023-05-03 12:25:00,46.11,46.14,46.1,46.14,30567.0,42.7989,42.8268,42.7896,42.8268,30567.0
2023-05-03 12:30:00,46.13,46.14,46.12,46.12,49861.0,42.8175,42.8268,42.8082,42.8082,49861.0
2023-05-03 12:35:00,46.13,46.13,46.1,46.12,48084.0,42.8175,42.8175,42.7896,42.8082,48084.0
2023-05-03 12:40:00,46.13,46.13,46.12,46.13,38600.0,42.8175,42.8175,42.8082,42.8175,38600.0
2023-05-03 12:45:00,46.13,46.13,46.12,46.13,148462.0,42.8175,42.8175,42.8082,42.8175,148462.0
2023-05-03 12:50:00,46.13,46.15,46.12,46.14,67905.0,42.8175,42.8361,42.8082,42.8268,67905.0
2023-05-03 12:55:00,46.13,46.15,46.13,46.15,15448.0,42.8175,42.8361,42.8175,42.8361,15448.0
2023-05-03 13:00:00,46.15,46.16,46.14,46.15,30414.0,42.8361,42.8453,42.8268,42.8361,30414.0
2023-05-03 13:05:00,46.15,46.15,46.13,46.13,69628.0,42.8361,42.8361,42.8175,42.8175,69628.0
2023-05-03 13:10:00,46.14,46.15,46.13,46.15,36332.0,42.8268,42.8361,42.8175,42.8361,36332.0
2023-05-03 13:15:00,46.15,46.16,46.13,46.16,38981.0,42.8361,42.8453,42.8175,42.8453,38981.0
2023-05-03 13:20:00,46.15,46.17,46.15,46.16,57099.0,42.8361,42.8546,42.8361,42.8453,57099.0
2023-05-03 13:25:00,46.16,46.18,46.15,46.17,67180.0,42.8453,42.8639,42.8361,42.8546,67180.0
2023-05-03 13:30:00,46.18,46.2,46.17,46.18,45226.0,42.8639,42.8825,42.8546,42.8639,45226.0
2023-05-03 13:35:00,46.17,46.18,46.16,46.16,61756.0,42.8546,42.8639,42.8453,42.8453,61756.0
2023-05-03 13:40:00,46.17,46.18,46.16,46.17,34884.0,42.8546,42.8639,42.8453,42.8546,34884.0
2023-05-03 13:45:00,46.17,46.18,46.13,46.14,100844.0,42.8546,42.8639,42.8175,42.8268,100844.0
2023-05-03 13:50:00,46.13,46.14,46.13,46.14,73895.0,42.8175,42.8268,42.8175,42.8268,73895.0
2023-05-03 13:55:00,46.14,46.16,46.13,46.15,100320.0,42.8268,42.8453,42.8175,42.8361,100320.0
2023-05-03 14:00:00,46.14,46.3,46.09,46.21,411456.0,42.8268,42.9753,42.7804,42.8917,411456.0
2023-05-03 14:05:00,46.21,46.24,46.13,46.16,274868.0,42.8917,42.9196,42.8175,42.8453,274868.0
2023-05-03 14:10:00,46.15,46.21,46.11,46.21,198450.0,42.8361,42.8917,42.7989,42.8917,198450.0
2023-05-03 14:15:00,46.22,46.24,46.19,46.23,104743.0,42.901,42.9196,42.8732,42.9103,104743.0
2023-05-03 14:20:00,46.23,46.27,46.2,46.25,166017.0,42.9103,42.9474,42.8825,42.9289,166017.0
2023-05-03 14:25:00,46.25,46.28,46.22,46.23,68000.0,42.9289,42.9567,42.901,42.9103,68000.0
2023-05-03 14:30:00,46.23,46.24,46.11,46.12,162627.0,42.9103,42.9196,42.7989,42.8082,162627.0
2023-05-03 14:35:00,46.11,46.21,46.04,46.19,231904.0,42.7989,42.8917,42.734,42.8732,231904.0
2023-05-03 14:40:00,46.19,46.31,46.14,46.18,157923.0,42.8732,42.9846,42.8268,42.8639,157923.0
2023-05-03 14:45:00,46.19,46.23,46.16,46.18,307153.0,42.8732,42.9103,42.8453,42.8639,307153.0
2023-05-03 14:50:00,46.17,46.19,46.05,46.15,161501.0,42.8546,42.8732,42.7432,42.8361,161501.0
2023-05-03 14:55:00,46.15,46.25,46.13,46.21,158489.0,42.8361,42.9289,42.8175,42.8917,158489.0
2023-05-03 15:00:00,46.21,46.23,46.1,46.17,123439.0,42.8917,42.9103,42.7896,42.8546,123439.0
2023-05-03 15:05:00,46.17,46.25,46.03,46.08,180928.0,42.8546,42.9289,42.7247,42.7711,180928.0
2023-05-03 15:10:00,46.08,46.08,46.0,46.01,185504.0,42.7711,42.7711,42.6968,42.7061,185504.0
2023-05-03 15:15:00,46.01,46.1,45.98,46.07,196956.0,42.7061,42.7896,42.6783,42.7618,196956.0
2023-05-03 15:20:00,46.07,46.08,46.0,46.06,180620.0,42.7618,42.7711,42.6968,42.7525,180620.0
2023-05-03 15:25:00,46.06,46.1,45.98,45.98,208888.0,42.7525,42.7896,42.6783,42.6783,208888.0
2023-05-03 15:30:00,45.98,46.0,45.93,45.97,273018.0,42.6783,42.6968,42.6319,42.669,273018.0
2023-05-03 15:35:00,45.97,45.98,45.94,45.95,103936.0,42.669,42.6783,42.6411,42.6504,103936.0
2023-05-03 15:40:00,45.95,45.97,45.92,45.95,217798.0,42.6504,42.669,42.6226,42.6504,217798.0
2023-05-03 15:45:00,45.95,45.99,45.93,45.96,185007.0,42.6504,42.6875,42.6319,42.6597,185007.0
2023-05-03 15:50:00,45.95,45.98,45.94,45.96,267680.0,42.6504,42.6783,42.6411,42.6597,267680.0
2023-05-03 15:55:00,45.95,45.97,45.92,45.92,477402.0,42.6504,42.669,42.6226,42.6226,477402.0
2023-05-04 09:30:00,45.86,45.93,45.85,45.91,226282.0,42.5669,42.6319,42.5576,42.6133,226282.0
2023-05-04 09:35:00,45.91,45.93,45.85,45.86,89907.0,42.6133,42.6319,42.5576,42.5669,89907.0
2023-05-04 09:40:00,45.86,45.86,45.76,45.78,146399.0,42.5669,42.5669,42.4741,42.4926,146399.0
2023-05-04 09:45:00,45.77,45.79,45.74,45.77,217101.0,42.4833,42.5019,42.4555,42.4833,217101.0
2023-05-04 09:50:00,45.77,45.88,45.77,45.88,146790.0,42.4833,42.5854,42.4833,42.5854,146790.0
2023-05-04 09:55:00,45.89,45.94,45.88,45.91,146158.0,42.5947,42.6411,42.5854,42.6133,146158.0
2023-05-04 10:00:00,45.91,45.93,45.89,45.9,167381.0,42.6133,42.6319,42.5947,42.604,167381.0
2023-05-04 10:05:00,45.9,45.92,45.86,45.88,76057.0,42.604,42.6226,42.5669,42.5854,76057.0
2023-05-04 10:10:00,45.88,45.89,45.82,45.84,82699.0,42.5854,42.5947,42.5298,42.5483,82699.0
2023-05-04 10:15:00,45.84,45.88,45.77,45.86,474390.0,42.5483,42.5854,42.4833,42.5669,474390.0
2023-05-04 10:20:00,45.85,45.86,45.81,45.84,129876.0,42.5576,42.5669,42.5205,42.5483,129876.0
2023-05-04 10:25:00,45.84,45.86,45.81,45.81,49340.0,42.5483,42.5669,42.5205,42.5205,49340.0
2023-05-04 10:30:00,45.79,45.83,45.78,45.82,83184.0,42.5019,42.539,42.4926,42.5298,83184.0
2023-05-04 10:35:00,45.82,45.84,45.78,45.8,59238.0,42.5298,42.5483,42.4926,42.5112,59238.0
2023-05-04 10:40:00,45.8,45.85,45.8,45.84,80477.0,42.5112,42.5576,42.5112,42.5483,80477.0
2023-05-04 10:45:00,45.84,45.89,45.81,45.83,424866.0,42.5483,42.5947,42.5205,42.539,424866.0
2023-05-04 10:50:00,45.82,45.87,45.81,45.83,137781.0,42.5298,42.5762,42.5205,42.539,137781.0
2023-05-04 10:55:00,45.84,45.85,45.77,45.8,157577.0,42.5483,42.5576,42.4833,42.5112,157577.0
2023-05-04 11:00:00,45.8,45.83,45.79,45.81,108532.0,42.5112,42.539,42.5019,42.5205,108532.0
2023-05-04 11:05:00,45.81,45.87,45.8,45.86,84175.0,42.5205,42.5762,42.5112,42.5669,84175.0
2023-05-04 11:10:00,45.85,45.87,45.83,45.85,65636.0,42.5576,42.5762,42.539,42.5576,65636.0
2023-05-04 11:15:00,45.85,45.87,45.82,45.84,187356.0,42.5576,42.5762,42.5298,42.5483,187356.0
2023-05-04 11:20:00,45.84,45.85,45.82,45.84,45052.0,42.5483,42.5576,42.5298,42.5483,45052.0
2023-05-04 11:25:00,45.84,45.87,45.82,45.82,80664.0,42.5483,42.5762,42.5298,42.5298,80664.0
2023-05-04 11:30:00,45.82,45.84,45.79,45.82,85674.0,42.5298,42.5483,42.5019,42.5298,85674.0
2023-05-04 11:35:00,45.82,45.87,45.81,45.86,99751.0,42.5298,42.5762,42.5205,42.5669,99751.0
2023-05-04 11:40:00,45.86,45.88,45.86,45.86,45425.0,42.5669,42.5854,42.5669,42.5669,45425.0
2023-05-04 11:45:00,45.86,45.87,45.83,45.84,73967.0,42.5669,42.5762,42.539,42.5483,73967.0
2023-05-04 11:50:00,45.84,45.85,45.82,45.82,27757.0,42.5483,42.5576,42.5298,42.5298,27757.0
2023-05-04 11:55:00,45.82,45.83,45.8,45.82,40536.0,42.5298,42.539,42.5112,42.5298,40536.0
2023-05-04 12:00:00,45.82,45.83,45.81,45.83,53696.0,42.5298,42.539,42.5205,42.539,53696.0
2023-05-04 12:05:00,45.83,45.84,45.8,45.82,45577.0,42.539,42.5483,42.5112,42.5298,45577.0
2023-05-04 12:10:00,45.82,45.85,45.81,45.85,198400.0,42.5298,42.5576,42.5205,42.5576,198400.0
2023-05-04 12:15:00,45.84,45.87,45.84,45.85,75362.0,42.5483,42.5762,42.5483,42.5576,75362.0
2023-05-04 12:20:00,45.85,45.91,45.85,45.9,76458.0,42.5576,42.6133,42.5576,42.604,76458.0
2023-05-04 12:25:00,45.9,45.91,45.89,45.91,86012.0,42.604,42.6133,42.5947,42.6133,86012.0
2023-05-04 12:30:00,45.91,45.92,45.88,45.89,108954.0,42.6133,42.6226,42.5854,42.5947,108954.0
2023-05-04 12:35:00,45.89,45.91,45.88,45.91,34658.0,42.5947,42.6133,42.5854,42.6133,34658.0
2023-05-04 12:40:00,45.91,45.92,45.89,45.9,34246.0,42.6133,42.6226,42.5947,42.604,34246.0
2023-05-04 12:45:00,45.89,45.92,45.88,45.9,53343.0,42.5947,42.6226,42.5854,42.604,53343.0
2023-05-04 12:50:00,45.91,45.93,45.89,45.9,61825.0,42.6133,42.6319,42.5947,42.604,61825.0
2023-05-04 12:55:00,45.91,45.96,45.91,45.95,71025.0,42.6133,42.6597,42.6133,42.6504,71025.0
2023-05-04 13:00:00,45.96,45.97,45.93,45.94,27886.0,42.6597,42.669,42.6319,42.6411,27886.0
2023-05-04 13:05:00,45.94,45.95,45.91,45.95,455283.0,42.6411,42.6504,42.6133,42.6504,455283.0
2023-05-04 13:10:00,45.95,45.97,45.94,45.96,67425.0,42.6504,42.669,42.6411,42.6597,67425.0
2023-05-04 13:15:00,45.96,46.0,45.95,45.99,103254.0,42.6597,42.6968,42.6504,42.6875,103254.0
2023-05-04 13:20:00,46.0,46.02,45.99,46.02,105600.0,42.6968,42.7154,42.6875,42.7154,105600.0
2023-05-04 13:25:00,46.02,46.03,45.98,46.01,73343.0,42.7154,42.7247,42.6783,42.7061,73343.0
2023-05-04 13:30:00,46.01,46.04,46.0,46.03,83771.0,42.7061,42.734,42.6968,42.7247,83771.0
2023-05-04 13:35:00,46.04,46.04,46.01,46.02,88897.0,42.734,42.734,42.7061,42.7154,88897.0
2023-05-04 13:40:00,46.02,46.02,45.99,45.99,68390.0,42.7154,42.7154,42.6875,42.6875,68390.0
2023-05-04 13:45:00,46.0,46.0,45.95,45.96,95714.0,42.6968,42.6968,42.6504,42.6597,95714.0
2023-05-04 13:50:00,45.96,45.97,45.93,45.96,296967.0,42.6597,42.669,42.6319,42.6597,296967.0
2023-05-04 13:55:00,45.96,45.97,45.95,45.96,81895.0,42.6597,42.669,42.6504,42.6597,81895.0
2023-05-04 14:00:00,45.96,45.97,45.91,45.92,99494.0,42.6597,42.669,42.6133,42.6226,99494.0
2023-05-04 14:05:00,45.92,45.94,45.91,45.93,51100.0,42.6226,42.6411,42.6133,42.6319,51100.0
2023-05-04 14:10:00,45.93,45.94,45.92,45.94,78906.0,42.6319,42.6411,42.6226,42.6411,78906.0
2023-05-04 14:15:00,45.94,45.95,45.92,45.94,110588.0,42.6411,42.6504,42.6226,42.6411,110588.0
2023-05-04 14:20:00,45.95,45.95,45.9,45.91,50060.0,42.6504,42.6504,42.604,42.6133,50060.0
2023-05-04 14:25:00,45.91,45.92,45.87,45.88,44566.0,42.6133,42.6226,42.5762,42.5854,44566.0
2023-05-04 14:30:00,45.88,45.88,45.85,45.88,55441.0,42.5854,42.5854,42.5576,42.5854,55441.0
2023-05-04 14:35:00,45.88,45.91,45.88,45.88,150894.0,42.5854,42.6133,42.5854,42.5854,150894.0
2023-05-04 14:40:00,45.89,45.9,45.87,45.89,104178.0,42.5947,42.604,42.5762,42.5947,104178.0
2023-05-04 14:45:00,45.89,45.9,45.87,45.88,58237.0,42.5947,42.604,42.5762,42.5854,58237.0
2023-05-04 14:50:00,45.88,45.89,45.86,45.89,99105.0,42.5854,42.5947,42.5669,42.5947,99105.0
2023-05-04 14:55:00,45.89,45.91,45.87,45.91,86011.0,42.5947,42.6133,42.5762,42.6133,86011.0
2023-05-04 15:00:00,45.91,45.93,45.9,45.93,99238.0,42.6133,42.6319,42.604,42.6319,99238.0
2023-05-04 15:05:00,45.93,45.96,45.92,45.93,149643.0,42.6319,42.6597,42.6226,42.6319,149643.0
2023-05-04 15:10:00,45.93,45.94,45.88,45.89,152051.0,42.6319,42.6411,42.5854,42.5947,152051.0
2023-05-04 15:15:00,45.88,45.88,45.84,45.86,119264.0,42.5854,42.5854,42.5483,42.5669,119264.0
2023-05-04 15:20:00,45.86,45.87,45.84,45.87,160244.0,42.5669,42.5762,42.5483,42.5762,160244.0
2023-05-04 15:25:00,45.87,45.88,45.86,45.88,147852.0,42.5762,42.5854,42.5669,42.5854,147852.0
2023-05-04 15:30:00,45.88,45.92,45.87,45.92,231496.0,42.5854,42.6226,42.5762,42.6226,231496.0
2023-05-04 15:35:00,45.92,45.96,45.92,45.94,123532.0,42.6226,42.6597,42.6226,42.6411,123532.0
2023-05-04 15:40:00,45.94,45.94,45.9,45.9,232354.0,42.6411,42.6411,42.604,42.604,232354.0
2023-05-04 15:45:00,45.9,45.91,45.87,45.9,171893.0,42.604,42.6133,42.5762,42.604,171893.0
2023-05-04 15:50:00,45.9,45.91,45.86,45.89,225012.0,42.604,42.6133,42.5669,42.5947,225012.0
2023-05-04 15:55:00,45.88,45.89,45.85,45.86,536447.0,42.5854,42.5947,42.5576,42.5669,536447.0
2023-05-05 09:30:00,46.13,46.19,46.11,46.13,160650.0,42.8175,42.8732,42.7989,42.8175,160650.0
2023-05-05 09:35:00,46.14,46.15,46.1,46.12,96621.0,42.8268,42.8361,42.7896,42.8082,96621.0
2023-05-05 09:40:00,46.12,46.17,46.12,46.15,79064.0,42.8082,42.8546,42.8082,42.8361,79064.0
2023-05-05 09:45:00,46.15,46.19,46.14,46.19,86378.0,42.8361,42.8732,42.8268,42.8732,86378.0
2023-05-05 09:50:00,46.19,46.19,46.16,46.17,66302.0,42.8732,42.8732,42.8453,42.8546,66302.0
2023-05-05 09:55:00,46.17,46.21,46.16,46.2,63575.0,42.8546,42.8917,42.8453,42.8825,63575.0
2023-05-05 10:00:00,46.2,46.21,46.17,46.19,194292.0,42.8825,42.8917,42.8546,42.8732,194292.0
2023-05-05 10:05:00,46.19,46.24,46.19,46.23,61965.0,42.8732,42.9196,42.8732,42.9103,61965.0
2023-05-05 10:10:00,46.24,46.26,46.22,46.26,77637.0,42.9196,42.9382,42.901,42.9382,77637.0
2023-05-05 10:15:00,46.26,46.3,46.24,46.3,54208.0,42.9382,42.9753,42.9196,42.9753,54208.0
2023-05-05 10:20:00,46.3,46.31,46.28,46.31,71055.0,42.9753,42.9846,42.9567,42.9846,71055.0
2023-05-05 10:25:00,46.3,46.32,46.29,46.32,50903.0,42.9753,42.9938,42.966,42.9938,50903.0
2023-05-05 10:30:00,46.32,46.33,46.3,46.33,70526.0,42.9938,43.0031,42.9753,43.0031,70526.0
2023-05-05 10:35:00,46.32,46.35,46.31,46.34,148300.0,42.9938,43.0217,42.9846,43.0124,148300.0
2023-05-05 10:40:00,46.34,46.35,46.31,46.34,48493.0,43.0124,43.0217,42.9846,43.0124,48493.0
2023-05-05 10:45:00,46.34,46.35,46.33,46.34,30356.0,43.0124,43.0217,43.0031,43.0124,30356.0
2023-05-05 10:50:00,46.33,46.38,46.33,46.37,75895.0,43.0031,43.0495,43.0031,43.0403,75895.0
2023-05-05 10:55:00,46.37,46.39,46.36,46.38,58848.0,43.0403,43.0588,43.031,43.0495,58848.0
2023-05-05 11:00:00,46.39,46.42,46.38,46.41,26564.0,43.0588,43.0867,43.0495,43.0774,26564.0
2023-05-05 11:05:00,46.42,46.45,46.39,46.39,173153.0,43.0867,43.1145,43.0588,43.0588,173153.0
2023-05-05 11:10:00,46.39,46.44,46.38,46.44,45954.0,43.0588,43.1052,43.0495,43.1052,45954.0
2023-05-05 11:15:00,46.44,46.45,46.41,46.42,50840.0,43.1052,43.1145,43.0774,43.0867,50840.0
2023-05-05 11:20:00,46.42,46.44,46.41,46.43,51051.0,43.0867,43.1052,43.0774,43.0959,51051.0
2023-05-05 11:25:00,46.43,46.45,46.42,46.45,68962.0,43.0959,43.1145,43.0867,43.1145,68962.0
2023-05-05 11:30:00,46.45,46.46,46.43,46.45,48841.0,43.1145,43.1238,43.0959,43.1145,48841.0
2023-05-05 11:35:00,46.46,46.47,46.45,46.47,51433.0,43.1238,43.1331,43.1145,43.1331,51433.0
2023-05-05 11:40:00,46.47,46.47,46.44,46.46,57161.0,43.1331,43.1331,43.1052,43.1238,57161.0
2023-05-05 11:45:00,46.46,46.49,46.45,46.48,38574.0,43.1238,43.1516,43.1145,43.1424,38574.0
2023-05-05 11:50:00,46.47,46.48,46.46,46.47,60203.0,43.1331,43.1424,43.1238,43.1331,60203.0
2023-05-05 11:55:00,46.46,46.48,46.46,46.48,33641.0,43.1238,43.1424,43.1238,43.1424,33641.0
2023-05-05 12:00:00,46.48,46.49,46.47,46.48,39244.0,43.1424,43.1516,43.1331,43.1424,39244.0
2023-05-05 12:05:00,46.48,46.48,46.46,46.47,85783.0,43.1424,43.1424,43.1238,43.1331,85783.0
2023-05-05 12:10:00,46.46,46.48,46.45,46.46,67525.0,43.1238,43.1424,43.1145,43.1238,67525.0
2023-05-05 12:15:00,46.46,46.47,46.45,46.46,59157.0,43.1238,43.1331,43.1145,43.1238,59157.0
2023-05-05 12:20:00,46.46,46.49,46.45,46.49,49390.0,43.1238,43.1516,43.1145,43.1516,49390.0
2023-05-05 12:25:00,46.49,46.5,46.46,46.48,26683.0,43.1516,43.1609,43.1238,43.1424,26683.0
2023-05-05 12:30:00,46.48,46.49,46.47,46.48,40651.0,43.1424,43.1516,43.1331,43.1424,40651.0
2023-05-05 12:35:00,46.48,46.49,46.47,46.48,33348.0,43.1424,43.1516,43.1331,43.1424,33348.0
2023-05-05 12:40:00,46.48,46.5,46.47,46.49,34998.0,43.1424,43.1609,43.1331,43.1516,34998.0
2023-05-05 12:45:00,46.48,46.5,46.46,46.48,94103.0,43.1424,43.1609,43.1238,43.1424,94103.0
2023-05-05 12:50:00,46.48,46.52,46.48,46.52,46520.0,43.1424,43.1795,43.1424,43.1795,46520.0
2023-05-05 12:55:00,46.52,46.53,46.5,46.53,45193.0,43.1795,43.1888,43.1609,43.1888,45193.0
2023-05-05 13:00:00,46.53,46.54,46.52,46.53,34406.0,43.1888,43.198,43.1795,43.1888,34406.0
2023-05-05 13:05:00,46.53,46.54,46.51,46.54,21698.0,43.1888,43.198,43.1702,43.198,21698.0
2023-05-05 13:10:00,46.54,46.55,46.53,46.54,29953.0,43.198,43.2073,43.1888,43.198,29953.0
2023-05-05 13:15:00,46.54,46.55,46.53,46.53,76616.0,43.198,43.2073,43.1888,43.1888,76616.0
2023-05-05 13:20:00,46.54,46.55,46.53,46.55,48662.0,43.198,43.2073,43.1888,43.2073,48662.0
2023-05-05 13:25:00,46.54,46.55,46.52,46.53,41961.0,43.198,43.2073,43.1795,43.1888,41961.0
2023-05-05 13:30:00,46.53,46.53,46.51,46.52,44547.0,43.1888,43.1888,43.1702,43.1795,44547.0
2023-05-05 13:35:00,46.53,46.53,46.5,46.52,46472.0,43.1888,43.1888,43.1609,43.1795,46472.0
2023-05-05 13:40:00,46.51,46.53,46.51,46.53,286098.0,43.1702,43.1888,43.1702,43.1888,286098.0
2023-05-05 13:45:00,46.53,46.53,46.51,46.52,40953.0,43.1888,43.1888,43.1702,43.1795,40953.0
2023-05-05 13:50:00,46.53,46.53,46.51,46.52,61297.0,43.1888,43.1888,43.1702,43.1795,61297.0
2023-05-05 13:55:00,46.52,46.53,46.5,46.52,39969.0,43.1795,43.1888,43.1609,43.1795,39969.0
2023-05-05 14:00:00,46.53,46.54,46.52,46.54,71494.0,43.1888,43.198,43.1795,43.198,71494.0
2023-05-05 14:05:00,46.53,46.57,46.53,46.56,75715.0,43.1888,43.2259,43.1888,43.2166,75715.0
2023-05-05 14:10:00,46.55,46.56,46.54,46.55,39499.0,43.2073,43.2166,43.198,43.2073,39499.0
2023-05-05 14:15:00,46.55,46.56,46.53,46.53,78736.0,43.2073,43.2166,43.1888,43.1888,78736.0
2023-05-05 14:20:00,46.54,46.55,46.53,46.55,53562.0,43.198,43.2073,43.1888,43.2073,53562.0
2023-05-05 14:25:00,46.55,46.59,46.54,46.58,167627.0,43.2073,43.2445,43.198,43.2352,167627.0
2023-05-05 14:30:00,46.58,46.6,46.58,46.58,82190.0,43.2352,43.2537,43.2352,43.2352,82190.0
2023-05-05 14:35:00,46.58,46.6,46.58,46.59,44809.0,43.2352,43.2537,43.2352,43.2445,44809.0
2023-05-05 14:40:00,46.59,46.64,46.59,46.64,104168.0,43.2445,43.2909,43.2445,43.2909,104168.0
2023-05-05 14:45:00,46.63,46.64,46.62,46.64,66366.0,43.2816,43.2909,43.2723,43.2909,66366.0
2023-05-05 14:50:00,46.64,46.66,46.64,46.65,38119.0,43.2909,43.3094,43.2909,43.3001,38119.0
2023-05-05 14:55:00,46.65,46.67,46.64,46.65,215881.0,43.3001,43.3187,43.2909,43.3001,215881.0
2023-05-05 15:00:00,46.65,46.65,46.62,46.64,109115.0,43.3001,43.3001,43.2723,43.2909,109115.0
2023-05-05 15:05:00,46.64,46.65,46.63,46.65,44406.0,43.2909,43.3001,43.2816,43.3001,44406.0
2023-05-05 15:10:00,46.64,46.66,46.64,46.65,65249.0,43.2909,43.3094,43.2909,43.3001,65249.0
2023-05-05 15:15:00,46.64,46.65,46.63,46.63,68220.0,43.2909,43.3001,43.2816,43.2816,68220.0
2023-05-05 15:20:00,46.63,46.64,46.61,46.63,56018.0,43.2816,43.2909,43.263,43.2816,56018.0
2023-05-05 15:25:00,46.63,46.64,46.62,46.63,48676.0,43.2816,43.2909,43.2723,43.2816,48676.0
2023-05-05 15:30:00,46.64,46.65,46.62,46.64,118044.0,43.2909,43.3001,43.2723,43.2909,118044.0
2023-05-05 15:35:00,46.64,46.64,46.62,46.64,47394.0,43.2909,43.2909,43.2723,43.2909,47394.0
2023-05-05 15:40:00,46.63,46.64,46.62,46.63,98214.0,43.2816,43.2909,43.2723,43.2816,98214.0
2023-05-05 15:45:00,46.63,46.64,46.62,46.63,95958.0,43.2816,43.2909,43.2723,43.2816,95958.0
2023-05-05 15:50:00,46.62,46.63,46.6,46.62,184685.0,43.2723,43.2816,43.2537,43.2723,184685.0
2023-05-05 15:55:00,46.62,46.62,46.57,46.6,508300.0,43.2723,43.2723,43.2259,43.2537,508300.0
2023-05-08 09:30:00,46.72,46.73,46.7,46.7,163053.0,43.3651,43.3744,43.3466,43.3466,163053.0
2023-05-08 09:35:00,46.7,46.72,46.7,46.71,139381.0,43.3466,43.3651,43.3466,43.3558,139381.0
2023-05-08 09:40:00,46.72,46.72,46.68,46.68,93921.0,43.3651,43.3651,43.328,43.328,93921.0
2023-05-08 09:45:00,46.68,46.69,46.64,46.66,96535.0,43.328,43.3373,43.2909,43.3094,96535.0
2023-05-08 09:50:00,46.66,46.67,46.64,46.65,44538.0,43.3094,43.3187,43.2909,43.3001,44538.0
2023-05-08 09:55:00,46.66,46.68,46.65,46.68,21939.0,43.3094,43.328,43.3001,43.328,21939.0
2023-05-08 10:00:00,46.69,46.72,46.68,46.71,198834.0,43.3373,43.3651,43.328,43.3558,198834.0
2023-05-08 10:05:00,46.71,46.71,46.64,46.65,70185.0,43.3558,43.3558,43.2909,43.3001,70185.0
2023-05-08 10:10:00,46.65,46.67,46.63,46.65,82117.0,43.3001,43.3187,43.2816,43.3001,82117.0
2023-05-08 10:15:00,46.65,46.65,46.62,46.65,46463.0,43.3001,43.3001,43.2723,43.3001,46463.0
2023-05-08 10:20:00,46.65,46.65,46.63,46.64,51424.0,43.3001,43.3001,43.2816,43.2909,51424.0
2023-05-08 10:25:00,46.64,46.65,46.61,46.63,48891.0,43.2909,43.3001,43.263,43.2816,48891.0
2023-05-08 10:30:00,46.62,46.66,46.62,46.62,38193.0,43.2723,43.3094,43.2723,43.2723,38193.0
2023-05-08 10:35:00,46.63,46.65,46.62,46.64,50250.0,43.2816,43.3001,43.2723,43.2909,50250.0
2023-05-08 10:40:00,46.64,46.67,46.64,46.65,62209.0,43.2909,43.3187,43.2909,43.3001,62209.0
2023-05-08 10:45:00,46.66,46.66,46.63,46.64,51247.0,43.3094,43.3094,43.2816,43.2909,51247.0
2023-05-08 10:50:00,46.65,46.66,46.64,46.66,23576.0,43.3001,43.3094,43.2909,43.3094,23576.0
2023-05-08 10:55:00,46.66,46.66,46.65,46.65,20755.0,43.3094,43.3094,43.3001,43.3001,20755.0
2023-05-08 11:00:00,46.65,46.67,46.65,46.66,37425.0,43.3001,43.3187,43.3001,43.3094,37425.0
2023-05-08 11:05:00,46.66,46.68,46.65,46.67,32527.0,43.3094,43.328,43.3001,43.3187,32527.0
2023-05-08 11:10:00,46.66,46.67,46.64,46.64,93776.0,43.3094,43.3187,43.2909,43.2909,93776.0
2023-05-08 11:15:00,46.64,46.66,46.64,46.66,155929.0,43.2909,43.3094,43.2909,43.3094,155929.0
2023-05-08 11:20:00,46.66,46.67,46.64,46.67,34010.0,43.3094,43.3187,43.2909,43.3187,34010.0
2023-05-08 11:25:00,46.67,46.67,46.64,46.64,27612.0,43.3187,43.3187,43.2909,43.2909,27612.0
2023-05-08 11:30:00,46.65,46.67,46.63,46.66,48152.0,43.3001,43.3187,43.2816,43.3094,48152.0
2023-05-08 11:35:00,46.66,46.67,46.65,46.65,35025.0,43.3094,43.3187,43.3001,43.3001,35025.0
2023-05-08 11:40:00,46.65,46.67,46.65,46.66,58672.0,43.3001,43.3187,43.3001,43.3094,58672.0
2023-05-08 11:45:00,46.67,46.69,46.66,46.68,54621.0,43.3187,43.3373,43.3094,43.328,54621.0
2023-05-08 11:50:00,46.68,46.7,46.67,46.7,58994.0,43.328,43.3466,43.3187,43.3466,58994.0
2023-05-08 11:55:00,46.7,46.7,46.67,46.68,96381.0,43.3466,43.3466,43.3187,43.328,96381.0
2023-05-08 12:00:00,46.67,46.69,46.66,46.67,53228.0,43.3187,43.3373,43.3094,43.3187,53228.0
2023-05-08 12:05:00,46.67,46.68,46.66,46.68,48364.0,43.3187,43.328,43.3094,43.328,48364.0
2023-05-08 12:10:00,46.68,46.68,46.66,46.66,59175.0,43.328,43.328,43.3094,43.3094,59175.0
2023-05-08 12:15:00,46.66,46.69,46.66,46.69,51817.0,43.3094,43.3373,43.3094,43.3373,51817.0
2023-05-08 12:20:00,46.68,46.69,46.67,46.69,28317.0,43.328,43.3373,43.3187,43.3373,28317.0
2023-05-08 12:25:00,46.69,46.69,46.68,46.69,21811.0,43.3373,43.3373,43.328,43.3373,21811.0
2023-05-08 12:30:00,46.68,46.69,46.67,46.68,29979.0,43.328,43.3373,43.3187,43.328,29979.0
2023-05-08 12:35:00,46.68,46.7,46.67,46.69,48900.0,43.328,43.3466,43.3187,43.3373,48900.0
2023-05-08 12:40:00,46.69,46.7,46.66,46.68,59280.0,43.3373,43.3466,43.3094,43.328,59280.0
2023-05-08 12:45:00,46.68,46.68,46.66,46.67,85023.0,43.328,43.328,43.3094,43.3187,85023.0
2023-05-08 12:50:00,46.66,46.67,46.66,46.67,31746.0,43.3094,43.3187,43.3094,43.3187,31746.0
2023-05-08 12:55:00,46.66,46.67,46.65,46.67,26089.0,43.3094,43.3187,43.3001,43.3187,26089.0
2023-05-08 13:00:00,46.67,46.68,46.66,46.67,66285.0,43.3187,43.328,43.3094,43.3187,66285.0
2023-05-08 13:05:00,46.67,46.68,46.66,46.68,23878.0,43.3187,43.328,43.3094,43.328,23878.0
2023-05-08 13:10:00,46.68,46.69,46.67,46.69,16476.0,43.328,43.3373,43.3187,43.3373,16476.0
2023-05-08 13:15:00,46.68,46.69,46.67,46.68,353059.0,43.328,43.3373,43.3187,43.328,353059.0
2023-05-08 13:20:00,46.67,46.68,46.66,46.67,57679.0,43.3187,43.328,43.3094,43.3187,57679.0
2023-05-08 13:25:00,46.66,46.67,46.66,46.66,57621.0,43.3094,43.3187,43.3094,43.3094,57621.0
2023-05-08 13:30:00,46.66,46.69,46.66,46.68,76657.0,43.3094,43.3373,43.3094,43.328,76657.0
2023-05-08 13:35:00,46.68,46.69,46.67,46.68,19121.0,43.328,43.3373,43.3187,43.328,19121.0
2023-05-08 13:40:00,46.68,46.69,46.67,46.68,74185.0,43.328,43.3373,43.3187,43.328,74185.0
2023-05-08 13:45:00,46.67,46.69,46.67,46.68,47976.0,43.3187,43.3373,43.3187,43.328,47976.0
2023-05-08 13:50:00,46.68,46.68,46.66,46.66,33104.0,43.328,43.328,43.3094,43.3094,33104.0
2023-05-08 13:55:00,46.67,46.67,46.66,46.66,39544.0,43.3187,43.3187,43.3094,43.3094,39544.0
2023-05-08 14:00:00,46.67,46.67,46.62,46.62,61289.0,43.3187,43.3187,43.2723,43.2723,61289.0
2023-05-08 14:05:00,46.62,46.63,46.54,46.56,149778.0,43.2723,43.2816,43.198,43.2166,149778.0
2023-05-08 14:10:00,46.56,46.6,46.55,46.59,115592.0,43.2166,43.2537,43.2073,43.2445,115592.0
2023-05-08 14:15:00,46.59,46.6,46.58,46.59,61604.0,43.2445,43.2537,43.2352,43.2445,61604.0
2023-05-08 14:20:00,46.6,46.64,46.59,46.64,39346.0,43.2537,43.2909,43.2445,43.2909,39346.0
2023-05-08 14:25:00,46.63,46.64,46.62,46.64,103365.0,43.2816,43.2909,43.2723,43.2909,103365.0
2023-05-08 14:30:00,46.63,46.64,46.63,46.64,38427.0,43.2816,43.2909,43.2816,43.2909,38427.0
2023-05-08 14:35:00,46.63,46.64,46.62,46.64,45428.0,43.2816,43.2909,43.2723,43.2909,45428.0
2023-05-08 14:40:00,46.64,46.65,46.63,46.64,39862.0,43.2909,43.3001,43.2816,43.2909,39862.0
2023-05-08 14:45:00,46.64,46.65,46.63,46.64,17685.0,43.2909,43.3001,43.2816,43.2909,17685.0
2023-05-08 14:50:00,46.65,46.65,46.63,46.64,93399.0,43.3001,43.3001,43.2816,43.2909,93399.0
2023-05-08 14:55:00,46.64,46.65,46.63,46.65,39281.0,43.2909,43.3001,43.2816,43.3001,39281.0
2023-05-08 15:00:00,46.65,46.65,46.63,46.64,81334.0,43.3001,43.3001,43.2816,43.2909,81334.0
2023-05-08 15:05:00,46.64,46.64,46.63,46.63,22560.0,43.2909,43.2909,43.2816,43.2816,22560.0
2023-05-08 15:10:00,46.64,46.64,46.61,46.62,71113.0,43.2909,43.2909,43.263,43.2723,71113.0
2023-05-08 15:15:00,46.62,46.63,46.6,46.62,160487.0,43.2723,43.2816,43.2537,43.2723,160487.0
2023-05-08 15:20:00,46.62,46.63,46.61,46.61,46268.0,43.2723,43.2816,43.263,43.263,46268.0
2023-05-08 15:25:00,46.61,46.61,46.59,46.59,44318.0,43.263,43.263,43.2445,43.2445,44318.0
2023-05-08 15:30:00,46.59,46.6,46.59,46.59,43774.0,43.2445,43.2537,43.2445,43.2445,43774.0
2023-05-08 15:35:00,46.6,46.61,46.59,46.61,84936.0,43.2537,43.263,43.2445,43.263,84936.0
2023-05-08 15:40:00,46.6,46.63,46.6,46.62,71695.0,43.2537,43.2816,43.2537,43.2723,71695.0
2023-05-08 15:45:00,46.63,46.63,46.61,46.62,53254.0,43.2816,43.2816,43.263,43.2723,53254.0
2023-05-08 15:50:00,46.62,46.63,46.6,46.61,70495.0,43.2723,43.2816,43.2537,43.263,70495.0
2023-05-08 15:55:00,46.61,46.62,46.59,46.62,195528.0,43.263,43.2723,43.2445,43.2723,195528.0
2023-05-09 09:30:00,46.26,46.27,46.21,46.24,358922.0,42.9382,42.9474,42.8917,42.9196,358922.0
2023-05-09 09:35:00,46.25,46.25,46.22,46.24,412626.0,42.9289,42.9289,42.901,42.9196,412626.0
2023-05-09 09:40:00,46.23,46.31,46.23,46.29,76907.0,42.9103,42.9846,42.9103,42.966,76907.0
2023-05-09 09:45:00,46.29,46.3,46.27,46.28,244073.0,42.966,42.9753,42.9474,42.9567,244073.0
2023-05-09 09:50:00,46.28,46.33,46.28,46.31,27252.0,42.9567,43.0031,42.9567,42.9846,27252.0
2023-05-09 09:55:00,46.32,46.36,46.31,46.36,66381.0,42.9938,43.031,42.9846,43.031,66381.0
2023-05-09 10:00:00,46.36,46.37,46.31,46.33,124319.0,43.031,43.0403,42.9846,43.0031,124319.0
2023-05-09 10:05:00,46.33,46.34,46.29,46.3,54809.0,43.0031,43.0124,42.966,42.9753,54809.0
2023-05-09 10:10:00,46.29,46.3,46.27,46.29,69150.0,42.966,42.9753,42.9474,42.966,69150.0
2023-05-09 10:15:00,46.29,46.33,46.28,46.31,52681.0,42.966,43.0031,42.9567,42.9846,52681.0
2023-05-09 10:20:00,46.31,46.32,46.3,46.31,38193.0,42.9846,42.9938,42.9753,42.9846,38193.0
2023-05-09 10:25:00,46.32,46.35,46.31,46.32,46892.0,42.9938,43.0217,42.9846,42.9938,46892.0
2023-05-09 10:30:00,46.33,46.33,46.3,46.32,57964.0,43.0031,43.0031,42.9753,42.9938,57964.0
2023-05-09 10:35:00,46.32,46.37,46.32,46.36,51826.0,42.9938,43.0403,42.9938,43.031,51826.0
2023-05-09 10:40:00,46.36,46.39,46.35,46.38,98639.0,43.031,43.0588,43.0217,43.0495,98639.0
2023-05-09 10:45:00,46.38,46.39,46.37,46.39,91084.0,43.0495,43.0588,43.0403,43.0588,91084.0
2023-05-09 10:50:00,46.38,46.4,46.37,46.39,68309.0,43.0495,43.0681,43.0403,43.0588,68309.0
2023-05-09 10:55:00,46.4,46.4,46.38,46.38,96935.0,43.0681,43.0681,43.0495,43.0495,96935.0
2023-05-09 11:00:00,46.38,46.4,46.38,46.4,48898.0,43.0495,43.0681,43.0495,43.0681,48898.0
2023-05-09 11:05:00,46.4,46.41,46.38,46.4,64663.0,43.0681,43.0774,43.0495,43.0681,64663.0
2023-05-09 11:10:00,46.4,46.41,46.37,46.38,86974.0,43.0681,43.0774,43.0403,43.0495,86974.0
2023-05-09 11:15:00,46.39,46.41,46.38,46.41,73489.0,43.0588,43.0774,43.0495,43.0774,73489.0
2023-05-09 11:20:00,46.41,46.43,46.4,46.4,318745.0,43.0774,43.0959,43.0681,43.0681,318745.0
2023-05-09 11:25:00,46.4,46.4,46.37,46.37,47189.0,43.0681,43.0681,43.0403,43.0403,47189.0
2023-05-09 11:30:00,46.38,46.4,46.36,46.39,56315.0,43.0495,43.0681,43.031,43.0588,56315.0
2023-05-09 11:35:00,46.4,46.41,46.36,46.37,105045.0,43.0681,43.0774,43.031,43.0403,105045.0
2023-05-09 11:40:00,46.37,46.39,46.37,46.39,101227.0,43.0403,43.0588,43.0403,43.0588,101227.0
2023-05-09 11:45:00,46.39,46.39,46.38,46.39,24219.0,43.0588,43.0588,43.0495,43.0588,24219.0
2023-05-09 11:50:00,46.39,46.39,46.37,46.38,1112160.0,43.0588,43.0588,43.0403,43.0495,1112160.0
2023-05-09 11:55:00,46.38,46.38,46.36,46.37,626623.0,43.0495,43.0495,43.031,43.0403,626623.0
2023-05-09 12:00:00,46.37,46.37,46.36,46.37,56177.0,43.0403,43.0403,43.031,43.0403,56177.0
2023-05-09 12:05:00,46.37,46.39,46.36,46.38,54677.0,43.0403,43.0588,43.031,43.0495,54677.0
2023-05-09 12:10:00,46.39,46.4,46.38,46.39,241243.0,43.0588,43.0681,43.0495,43.0588,241243.0
2023-05-09 12:15:00,46.39,46.4,46.38,46.39,52554.0,43.0588,43.0681,43.0495,43.0588,52554.0
2023-05-09 12:20:00,46.4,46.42,46.39,46.41,40259.0,43.0681,43.0867,43.0588,43.0774,40259.0
2023-05-09 12:25:00,46.4,46.41,46.39,46.4,26801.0,43.0681,43.0774,43.0588,43.0681,26801.0
2023-05-09 12:30:00,46.4,46.41,46.39,46.4,121480.0,43.0681,43.0774,43.0588,43.0681,121480.0
2023-05-09 12:35:00,46.4,46.4,46.36,46.36,58538.0,43.0681,43.0681,43.031,43.031,58538.0
2023-05-09 12:40:00,46.37,46.38,46.36,46.38,95572.0,43.0403,43.0495,43.031,43.0495,95572.0
2023-05-09 12:45:00,46.37,46.38,46.37,46.37,92770.0,43.0403,43.0495,43.0403,43.0403,92770.0
2023-05-09 12:50:00,46.38,46.39,46.37,46.38,38307.0,43.0495,43.0588,43.0403,43.0495,38307.0
2023-05-09 12:55:00,46.38,46.4,46.38,46.39,38008.0,43.0495,43.0681,43.0495,43.0588,38008.0
2023-05-09 13:00:00,46.4,46.42,46.39,46.41,68949.0,43.0681,43.0867,43.0588,43.0774,68949.0
2023-05-09 13:05:00,46.41,46.42,46.4,46.41,39861.0,43.0774,43.0867,43.0681,43.0774,39861.0
2023-05-09 13:10:00,46.41,46.41,46.39,46.39,33740.0,43.0774,43.0774,43.0588,43.0588,33740.0
2023-05-09 13:15:00,46.39,46.42,46.39,46.42,53087.0,43.0588,43.0867,43.0588,43.0867,53087.0
2023-05-09 13:20:00,46.42,46.43,46.41,46.42,22462.0,43.0867,43.0959,43.0774,43.0867,22462.0
2023-05-09 13:25:00,46.42,46.43,46.41,46.43,62954.0,43.0867,43.0959,43.0774,43.0959,62954.0
2023-05-09 13:30:00,46.43,46.44,46.42,46.44,30328.0,43.0959,43.1052,43.0867,43.1052,30328.0
2023-05-09 13:35:00,46.44,46.44,46.42,46.43,32283.0,43.1052,43.1052,43.0867,43.0959,32283.0
2023-05-09 13:40:00,46.43,46.43,46.42,46.43,44029.0,43.0959,43.0959,43.0867,43.0959,44029.0
2023-05-09 13:45:00,46.42,46.43,46.42,46.43,23887.0,43.0867,43.0959,43.0867,43.0959,23887.0
2023-05-09 13:50:00,46.43,46.45,46.42,46.45,28855.0,43.0959,43.1145,43.0867,43.1145,28855.0
2023-05-09 13:55:00,46.46,46.48,46.45,46.47,53489.0,43.1238,43.1424,43.1145,43.1331,53489.0
2023-05-09 14:00:00,46.48,46.5,46.47,46.49,45731.0,43.1424,43.1609,43.1331,43.1516,45731.0
2023-05-09 14:05:00,46.49,46.5,46.47,46.48,61770.0,43.1516,43.1609,43.1331,43.1424,61770.0
2023-05-09 14:10:00,46.48,46.48,46.47,46.48,59925.0,43.1424,43.1424,43.1331,43.1424,59925.0
2023-05-09 14:15:00,46.47,46.5,46.47,46.49,68031.0,43.1331,43.1609,43.1331,43.1516,68031.0
2023-05-09 14:20:00,46.48,46.5,46.48,46.5,44891.0,43.1424,43.1609,43.1424,43.1609,44891.0
2023-05-09 14:25:00,46.49,46.49,46.48,46.48,213824.0,43.1516,43.1516,43.1424,43.1424,213824.0
2023-05-09 14:30:00,46.49,46.5,46.48,46.49,48801.0,43.1516,43.1609,43.1424,43.1516,48801.0
2023-05-09 14:35:00,46.49,46.5,46.49,46.5,41559.0,43.1516,43.1609,43.1516,43.1609,41559.0
2023-05-09 14:40:00,46.49,46.49,46.48,46.48,30947.0,43.1516,43.1516,43.1424,43.1424,30947.0
2023-05-09 14:45:00,46.48,46.5,46.48,46.5,46568.0,43.1424,43.1609,43.1424,43.1609,46568.0
2023-05-09 14:50:00,46.5,46.5,46.44,46.45,81240.0,43.1609,43.1609,43.1052,43.1145,81240.0
2023-05-09 14:55:00,46.45,46.48,46.44,46.47,60788.0,43.1145,43.1424,43.1052,43.1331,60788.0
2023-05-09 15:00:00,46.47,46.48,46.46,46.47,109511.0,43.1331,43.1424,43.1238,43.1331,109511.0
2023-05-09 15:05:00,46.47,46.48,46.47,46.48,86405.0,43.1331,43.1424,43.1331,43.1424,86405.0
2023-05-09 15:10:00,46.48,46.48,46.46,46.48,89109.0,43.1424,43.1424,43.1238,43.1424,89109.0
2023-05-09 15:15:00,46.47,46.48,46.46,46.46,53668.0,43.1331,43.1424,43.1238,43.1238,53668.0
2023-05-09 15:20:00,46.47,46.47,46.46,46.47,26921.0,43.1331,43.1331,43.1238,43.1331,26921.0
2023-05-09 15:25:00,46.47,46.47,46.46,46.47,108004.0,43.1331,43.1331,43.1238,43.1331,108004.0
2023-05-09 15:30:00,46.47,46.48,46.46,46.48,77409.0,43.1331,43.1424,43.1238,43.1424,77409.0
2023-05-09 15:35:00,46.48,46.48,46.46,46.47,59706.0,43.1424,43.1424,43.1238,43.1331,59706.0
2023-05-09 15:40:00,46.47,46.47,46.45,46.46,136265.0,43.1331,43.1331,43.1145,43.1238,136265.0
2023-05-09 15:45:00,46.46,46.46,46.45,46.46,74727.0,43.1238,43.1238,43.1145,43.1238,74727.0
2023-05-09 15:50:00,46.46,46.46,46.44,46.46,58459.0,43.1238,43.1238,43.1052,43.1238,58459.0
2023-05-09 15:55:00,46.45,46.46,46.43,46.44,191790.0,43.1145,43.1238,43.0959,43.1052,191790.0
2023-05-10 09:30:00,46.53,46.53,46.47,46.48,452397.0,43.1888,43.1888,43.1331,43.1424,452397.0
2023-05-10 09:35:00,46.48,46.49,46.41,46.41,639002.0,43.1424,43.1516,43.0774,43.0774,639002.0
2023-05-10 09:40:00,46.41,46.42,46.31,46.33,563695.0,43.0774,43.0867,42.9846,43.0031,563695.0
2023-05-10 09:45:00,46.33,46.34,46.27,46.28,179536.0,43.0031,43.0124,42.9474,42.9567,179536.0
2023-05-10 09:50:00,46.28,46.29,46.25,46.26,331226.0,42.9567,42.966,42.9289,42.9382,331226.0
2023-05-10 09:55:00,46.26,46.37,46.25,46.36,46633.0,42.9382,43.0403,42.9289,43.031,46633.0
2023-05-10 10:00:00,46.36,46.42,46.36,46.41,299351.0,43.031,43.0867,43.031,43.0774,299351.0
2023-05-10 10:05:00,46.41,46.46,46.4,46.41,226287.0,43.0774,43.1238,43.0681,43.0774,226287.0
2023-05-10 10:10:00,46.4,46.44,46.39,46.4,117428.0,43.0681,43.1052,43.0588,43.0681,117428.0
2023-05-10 10:15:00,46.4,46.43,46.32,46.34,352866.0,43.0681,43.0959,42.9938,43.0124,352866.0
2023-05-10 10:20:00,46.35,46.37,46.34,46.37,390682.0,43.0217,43.0403,43.0124,43.0403,390682.0
2023-05-10 10:25:00,46.36,46.4,46.35,46.35,330210.0,43.031,43.0681,43.0217,43.0217,330210.0
2023-05-10 10:30:00,46.36,46.38,46.34,46.36,134726.0,43.031,43.0495,43.0124,43.031,134726.0
2023-05-10 10:35:00,46.36,46.36,46.29,46.3,53180.0,43.031,43.031,42.966,42.9753,53180.0
2023-05-10 10:40:00,46.3,46.33,46.23,46.24,416149.0,42.9753,43.0031,42.9103,42.9196,416149.0
2023-05-10 10:45:00,46.23,46.26,46.19,46.25,105784.0,42.9103,42.9382,42.8732,42.9289,105784.0
2023-05-10 10:50:00,46.24,46.24,46.21,46.23,136137.0,42.9196,42.9196,42.8917,42.9103,136137.0
2023-05-10 10:55:00,46.23,46.24,46.21,46.24,147963.0,42.9103,42.9196,42.8917,42.9196,147963.0
2023-05-10 11:00:00,46.25,46.27,46.24,46.26,195488.0,42.9289,42.9474,42.9196,42.9382,195488.0
2023-05-10 11:05:00,46.26,46.29,46.26,46.28,91988.0,42.9382,42.966,42.9382,42.9567,91988.0
2023-05-10 11:10:00,46.28,46.29,46.24,46.25,138639.0,42.9567,42.966,42.9196,42.9289,138639.0
2023-05-10 11:15:00,46.25,46.3,46.24,46.3,57415.0,42.9289,42.9753,42.9196,42.9753,57415.0
2023-05-10 11:20:00,46.3,46.31,46.29,46.29,188525.0,42.9753,42.9846,42.966,42.966,188525.0
2023-05-10 11:25:00,46.3,46.3,46.28,46.29,64154.0,42.9753,42.9753,42.9567,42.966,64154.0
2023-05-10 11:30:00,46.29,46.31,46.28,46.3,321836.0,42.966,42.9846,42.9567,42.9753,321836.0
2023-05-10 11:35:00,46.31,46.32,46.3,46.3,407356.0,42.9846,42.9938,42.9753,42.9753,407356.0
2023-05-10 11:40:00,46.3,46.33,46.29,46.31,80302.0,42.9753,43.0031,42.966,42.9846,80302.0
2023-05-10 11:45:00,46.31,46.31,46.29,46.3,72286.0,42.9846,42.9846,42.966,42.9753,72286.0
2023-05-10 11:50:00,46.3,46.3,46.26,46.27,59379.0,42.9753,42.9753,42.9382,42.9474,59379.0
2023-05-10 11:55:00,46.27,46.28,46.26,46.26,214179.0,42.9474,42.9567,42.9382,42.9382,214179.0
2023-05-10 12:00:00,46.27,46.27,46.23,46.26,132265.0,42.9474,42.9474,42.9103,42.9382,132265.0
2023-05-10 12:05:00,46.27,46.27,46.23,46.25,54738.0,42.9474,42.9474,42.9103,42.9289,54738.0
2023-05-10 12:10:00,46.25,46.27,46.23,46.26,66279.0,42.9289,42.9474,42.9103,42.9382,66279.0
2023-05-10 12:15:00,46.26,46.28,46.24,46.28,66796.0,42.9382,42.9567,42.9196,42.9567,66796.0
2023-05-10 12:20:00,46.28,46.29,46.26,46.29,73751.0,42.9567,42.966,42.9382,42.966,73751.0
2023-05-10 12:25:00,46.29,46.29,46.26,46.28,77661.0,42.966,42.966,42.9382,42.9567,77661.0
2023-05-10 12:30:00,46.28,46.29,46.25,46.27,53548.0,42.9567,42.966,42.9289,42.9474,53548.0
2023-05-10 12:35:00,46.27,46.27,46.24,46.26,69203.0,42.9474,42.9474,42.9196,42.9382,69203.0
2023-05-10 12:40:00,46.27,46.28,46.24,46.25,125689.0,42.9474,42.9567,42.9196,42.9289,125689.0
2023-05-10 12:45:00,46.24,46.25,46.23,46.23,83564.0,42.9196,42.9289,42.9103,42.9103,83564.0
2023-05-10 12:50:00,46.23,46.26,46.22,46.23,107240.0,42.9103,42.9382,42.901,42.9103,107240.0
2023-05-10 12:55:00,46.24,46.24,46.2,46.22,99923.0,42.9196,42.9196,42.8825,42.901,99923.0
2023-05-10 13:00:00,46.21,46.22,46.19,46.2,93254.0,42.8917,42.901,42.8732,42.8825,93254.0
2023-05-10 13:05:00,46.2,46.22,46.19,46.2,113367.0,42.8825,42.901,42.8732,42.8825,113367.0
2023-05-10 13:10:00,46.19,46.2,46.17,46.19,70341.0,42.8732,42.8825,42.8546,42.8732,70341.0
2023-05-10 13:15:00,46.19,46.19,46.16,46.18,49988.0,42.8732,42.8732,42.8453,42.8639,49988.0
2023-05-10 13:20:00,46.17,46.18,46.12,46.13,236690.0,42.8546,42.8639,42.8082,42.8175,236690.0
2023-05-10 13:25:00,46.13,46.13,46.08,46.09,83881.0,42.8175,42.8175,42.7711,42.7804,83881.0
2023-05-10 13:30:00,46.09,46.12,46.09,46.11,66433.0,42.7804,42.8082,42.7804,42.7989,66433.0
2023-05-10 13:35:00,46.11,46.12,46.06,46.07,58475.0,42.7989,42.8082,42.7525,42.7618,58475.0
2023-05-10 13:40:00,46.07,46.11,46.06,46.11,69503.0,42.7618,42.7989,42.7525,42.7989,69503.0
2023-05-10 13:45:00,46.11,46.14,46.09,46.14,44214.0,42.7989,42.8268,42.7804,42.8268,44214.0
2023-05-10 13:50:00,46.13,46.16,46.12,46.15,20478.0,42.8175,42.8453,42.8082,42.8361,20478.0
2023-05-10 13:55:00,46.15,46.18,46.15,46.17,29517.0,42.8361,42.8639,42.8361,42.8546,29517.0
2023-05-10 14:00:00,46.17,46.2,46.17,46.19,110505.0,42.8546,42.8825,42.8546,42.8732,110505.0
2023-05-10 14:05:00,46.2,46.22,46.19,46.21,53675.0,42.8825,42.901,42.8732,42.8917,53675.0
2023-05-10 14:10:00,46.21,46.24,46.21,46.23,59276.0,42.8917,42.9196,42.8917,42.9103,59276.0
2023-05-10 14:15:00,46.23,46.24,46.22,46.24,49995.0,42.9103,42.9196,42.901,42.9196,49995.0
2023-05-10 14:20:00,46.24,46.25,46.22,46.23,45956.0,42.9196,42.9289,42.901,42.9103,45956.0
2023-05-10 14:25:00,46.23,46.26,46.22,46.25,31629.0,42.9103,42.9382,42.901,42.9289,31629.0
2023-05-10 14:30:00,46.25,46.27,46.24,46.27,59863.0,42.9289,42.9474,42.9196,42.9474,59863.0
2023-05-10 14:35:00,46.26,46.28,46.26,46.28,71836.0,42.9382,42.9567,42.9382,42.9567,71836.0
2023-05-10 14:40:00,46.28,46.33,46.28,46.32,51107.0,42.9567,43.0031,42.9567,42.9938,51107.0
2023-05-10 14:45:00,46.32,46.34,46.3,46.31,47722.0,42.9938,43.0124,42.9753,42.9846,47722.0
2023-05-10 14:50:00,46.31,46.32,46.3,46.3,108183.0,42.9846,42.9938,42.9753,42.9753,108183.0
2023-05-10 14:55:00,46.3,46.31,46.29,46.3,49416.0,42.9753,42.9846,42.966,42.9753,49416.0
2023-05-10 15:00:00,46.31,46.32,46.3,46.32,120994.0,42.9846,42.9938,42.9753,42.9938,120994.0
2023-05-10 15:05:00,46.32,46.33,46.31,46.33,89079.0,42.9938,43.0031,42.9846,43.0031,89079.0
2023-05-10 15:10:00,46.33,46.33,46.31,46.32,145035.0,43.0031,43.0031,42.9846,42.9938,145035.0
2023-05-10 15:15:00,46.31,46.35,46.3,46.34,69464.0,42.9846,43.0217,42.9753,43.0124,69464.0
2023-05-10 15:20:00,46.34,46.38,46.34,46.38,168919.0,43.0124,43.0495,43.0124,43.0495,168919.0
2023-05-10 15:25:00,46.38,46.41,46.37,46.4,138202.0,43.0495,43.0774,43.0403,43.0681,138202.0
2023-05-10 15:30:00,46.4,46.42,46.38,46.41,87805.0,43.0681,43.0867,43.0495,43.0774,87805.0
2023-05-10 15:35:00,46.41,46.42,46.39,46.4,76343.0,43.0774,43.0867,43.0588,43.0681,76343.0
2023-05-10 15:40:00,46.4,46.41,46.39,46.4,121942.0,43.0681,43.0774,43.0588,43.0681,121942.0
2023-05-10 15:45:00,46.4,46.41,46.38,46.39,86448.0,43.0681,43.0774,43.0495,43.0588,86448.0
2023-05-10 15:50:00,46.39,46.39,46.35,46.36,53713.0,43.0588,43.0588,43.0217,43.031,53713.0
2023-05-10 15:55:00,46.36,46.37,46.34,46.35,260284.0,43.031,43.0403,43.0124,43.0217,260284.0
2023-05-11 09:30:00,46.07,46.07,45.98,46.0,256224.0,42.7618,42.7618,42.6783,42.6968,256224.0
2023-05-11 09:35:00,46.0,46.04,46.0,46.01,259342.0,42.6968,42.734,42.6968,42.7061,259342.0
2023-05-11 09:40:00,46.02,46.05,46.0,46.02,310811.0,42.7154,42.7432,42.6968,42.7154,310811.0
2023-05-11 09:45:00,46.02,46.02,45.95,45.96,139133.0,42.7154,42.7154,42.6504,42.6597,139133.0
2023-05-11 09:50:00,45.96,45.97,45.92,45.93,120391.0,42.6597,42.669,42.6226,42.6319,120391.0
2023-05-11 09:55:00,45.92,45.95,45.91,45.91,74875.0,42.6226,42.6504,42.6133,42.6133,74875.0
2023-05-11 10:00:00,45.92,45.93,45.88,45.88,149549.0,42.6226,42.6319,42.5854,42.5854,149549.0
2023-05-11 10:05:00,45.88,45.9,45.85,45.87,123019.0,42.5854,42.604,42.5576,42.5762,123019.0
2023-05-11 10:10:00,45.87,45.91,45.85,45.9,133939.0,42.5762,42.6133,42.5576,42.604,133939.0
2023-05-11 10:15:00,45.9,45.92,45.87,45.87,80302.0,42.604,42.6226,42.5762,42.5762,80302.0
2023-05-11 10:20:00,45.87,45.9,45.84,45.9,64168.0,42.5762,42.604,42.5483,42.604,64168.0
2023-05-11 10:25:00,45.9,45.93,45.89,45.92,102274.0,42.604,42.6319,42.5947,42.6226,102274.0
2023-05-11 10:30:00,45.91,45.93,45.9,45.93,170639.0,42.6133,42.6319,42.604,42.6319,170639.0
2023-05-11 10:35:00,45.93,45.95,45.91,45.93,103757.0,42.6319,42.6504,42.6133,42.6319,103757.0
2023-05-11 10:40:00,45.93,45.96,45.92,45.95,125861.0,42.6319,42.6597,42.6226,42.6504,125861.0
2023-05-11 10:45:00,45.95,46.01,45.94,46.0,152316.0,42.6504,42.7061,42.6411,42.6968,152316.0
2023-05-11 10:50:00,46.0,46.02,45.98,46.01,153640.0,42.6968,42.7154,42.6783,42.7061,153640.0
2023-05-11 10:55:00,46.01,46.04,46.01,46.04,83688.0,42.7061,42.734,42.7061,42.734,83688.0
2023-05-11 11:00:00,46.04,46.07,46.03,46.07,113383.0,42.734,42.7618,42.7247,42.7618,113383.0
2023-05-11 11:05:00,46.07,46.08,46.04,46.05,231240.0,42.7618,42.7711,42.734,42.7432,231240.0
2023-05-11 11:10:00,46.05,46.07,46.05,46.05,111469.0,42.7432,42.7618,42.7432,42.7432,111469.0
2023-05-11 11:15:00,46.06,46.08,46.05,46.05,59925.0,42.7525,42.7711,42.7432,42.7432,59925.0
2023-05-11 11:20:00,46.05,46.08,46.04,46.05,135756.0,42.7432,42.7711,42.734,42.7432,135756.0
2023-05-11 11:25:00,46.05,46.06,46.04,46.05,34929.0,42.7432,42.7525,42.734,42.7432,34929.0
2023-05-11 11:30:00,46.04,46.07,46.03,46.04,145462.0,42.734,42.7618,42.7247,42.734,145462.0
2023-05-11 11:35:00,46.04,46.06,46.02,46.03,170854.0,42.734,42.7525,42.7154,42.7247,170854.0
2023-05-11 11:40:00,46.03,46.06,46.02,46.05,43473.0,42.7247,42.7525,42.7154,42.7432,43473.0
2023-05-11 11:45:00,46.05,46.06,46.03,46.03,68948.0,42.7432,42.7525,42.7247,42.7247,68948.0
2023-05-11 11:50:00,46.04,46.07,46.03,46.07,174699.0,42.734,42.7618,42.7247,42.7618,174699.0
2023-05-11 11:55:00,46.07,46.07,46.05,46.06,167102.0,42.7618,42.7618,42.7432,42.7525,167102.0
2023-05-11 12:00:00,46.07,46.08,46.03,46.04,194401.0,42.7618,42.7711,42.7247,42.734,194401.0
2023-05-11 12:05:00,46.05,46.09,46.04,46.07,91836.0,42.7432,42.7804,42.734,42.7618,91836.0
2023-05-11 12:10:00,46.07,46.08,46.05,46.08,121401.0,42.7618,42.7711,42.7432,42.7711,121401.0
2023-05-11 12:15:00,46.07,46.09,46.05,46.09,142405.0,42.7618,42.7804,42.7432,42.7804,142405.0
2023-05-11 12:20:00,46.09,46.13,46.08,46.13,89258.0,42.7804,42.8175,42.7711,42.8175,89258.0
2023-05-11 12:25:00,46.13,46.13,46.09,46.11,143715.0,42.8175,42.8175,42.7804,42.7989,143715.0
2023-05-11 12:30:00,46.11,46.12,46.1,46.11,82409.0,42.7989,42.8082,42.7896,42.7989,82409.0
2023-05-11 12:35:00,46.11,46.12,46.1,46.12,104705.0,42.7989,42.8082,42.7896,42.8082,104705.0
2023-05-11 12:40:00,46.12,46.13,46.1,46.12,302163.0,42.8082,42.8175,42.7896,42.8082,302163.0
2023-05-11 12:45:00,46.12,46.13,46.11,46.12,139308.0,42.8082,42.8175,42.7989,42.8082,139308.0
2023-05-11 12:50:00,46.12,46.14,46.1,46.11,73837.0,42.8082,42.8268,42.7896,42.7989,73837.0
2023-05-11 12:55:00,46.12,46.13,46.1,46.12,39338.0,42.8082,42.8175,42.7896,42.8082,39338.0
2023-05-11 13:00:00,46.12,46.13,46.11,46.12,101907.0,42.8082,42.8175,42.7989,42.8082,101907.0
2023-05-11 13:05:00,46.12,46.14,46.11,46.12,73403.0,42.8082,42.8268,42.7989,42.8082,73403.0
2023-05-11 13:10:00,46.12,46.12,46.09,46.1,136332.0,42.8082,42.8082,42.7804,42.7896,136332.0
2023-05-11 13:15:00,46.1,46.12,46.09,46.12,97870.0,42.7896,42.8082,42.7804,42.8082,97870.0
2023-05-11 13:20:00,46.12,46.12,46.08,46.09,61743.0,42.8082,42.8082,42.7711,42.7804,61743.0
2023-05-11 13:25:00,46.09,46.1,46.08,46.09,29478.0,42.7804,42.7896,42.7711,42.7804,29478.0
2023-05-11 13:30:00,46.08,46.1,46.07,46.1,69967.0,42.7711,42.7896,42.7618,42.7896,69967.0
2023-05-11 13:35:00,46.1,46.12,46.09,46.12,67092.0,42.7896,42.8082,42.7804,42.8082,67092.0
2023-05-11 13:40:00,46.11,46.12,46.08,46.09,108926.0,42.7989,42.8082,42.7711,42.7804,108926.0
2023-05-11 13:45:00,46.09,46.09,46.02,46.02,38654.0,42.7804,42.7804,42.7154,42.7154,38654.0
2023-05-11 13:50:00,46.02,46.05,46.01,46.05,54165.0,42.7154,42.7432,42.7061,42.7432,54165.0
2023-05-11 13:55:00,46.04,46.06,46.03,46.06,82956.0,42.734,42.7525,42.7247,42.7525,82956.0
2023-05-11 14:00:00,46.06,46.08,46.05,46.08,73167.0,42.7525,42.7711,42.7432,42.7711,73167.0
2023-05-11 14:05:00,46.07,46.08,46.06,46.08,74783.0,42.7618,42.7711,42.7525,42.7711,74783.0
2023-05-11 14:10:00,46.08,46.08,46.07,46.08,64988.0,42.7711,42.7711,42.7618,42.7711,64988.0
2023-05-11 14:15:00,46.08,46.09,46.07,46.08,84370.0,42.7711,42.7804,42.7618,42.7711,84370.0
2023-05-11 14:20:00,46.08,46.1,46.06,46.09,128907.0,42.7711,42.7896,42.7525,42.7804,128907.0
2023-05-11 14:25:00,46.09,46.09,46.07,46.09,96705.0,42.7804,42.7804,42.7618,42.7804,96705.0
2023-05-11 14:30:00,46.08,46.1,46.08,46.09,51862.0,42.7711,42.7896,42.7711,42.7804,51862.0
2023-05-11 14:35:00,46.1,46.12,46.1,46.12,57046.0,42.7896,42.8082,42.7896,42.8082,57046.0
2023-05-11 14:40:00,46.12,46.15,46.11,46.14,296545.0,42.8082,42.8361,42.7989,42.8268,296545.0
2023-05-11 14:45:00,46.14,46.15,46.13,46.14,38683.0,42.8268,42.8361,42.8175,42.8268,38683.0
2023-05-11 14:50:00,46.15,46.15,46.12,46.13,77326.0,42.8361,42.8361,42.8082,42.8175,77326.0
2023-05-11 14:55:00,46.13,46.14,46.12,46.14,74710.0,42.8175,42.8268,42.8082,42.8268,74710.0
2023-05-11 15:00:00,46.14,46.15,46.13,46.14,89751.0,42.8268,42.8361,42.8175,42.8268,89751.0
2023-05-11 15:05:00,46.14,46.15,46.12,46.15,79491.0,42.8268,42.8361,42.8082,42.8361,79491.0
2023-05-11 15:10:00,46.15,46.15,46.14,46.15,41164.0,42.8361,42.8361,42.8268,42.8361,41164.0
2023-05-11 15:15:00,46.14,46.15,46.11,46.13,98214.0,42.8268,42.8361,42.7989,42.8175,98214.0
2023-05-11 15:20:00,46.12,46.14,46.11,46.14,146426.0,42.8082,42.8268,42.7989,42.8268,146426.0
2023-05-11 15:25:00,46.13,46.15,46.12,46.14,97643.0,42.8175,42.8361,42.8082,42.8268,97643.0
2023-05-11 15:30:00,46.14,46.14,46.13,46.14,54504.0,42.8268,42.8268,42.8175,42.8268,54504.0
2023-05-11 15:35:00,46.13,46.14,46.12,46.14,113574.0,42.8175,42.8268,42.8082,42.8268,113574.0
2023-05-11 15:40:00,46.13,46.14,46.11,46.13,127263.0,42.8175,42.8268,42.7989,42.8175,127263.0
2023-05-11 15:45:00,46.13,46.14,46.12,46.13,178083.0,42.8175,42.8268,42.8082,42.8175,178083.0
2023-05-11 15:50:00,46.13,46.14,46.12,46.13,140940.0,42.8175,42.8268,42.8082,42.8175,140940.0
2023-05-11 15:55:00,46.13,46.17,46.13,46.15,336358.0,42.8175,42.8546,42.8175,42.8361,336358.0
2023-05-12 09:30:00,46.25,46.25,46.22,46.23,215007.0,42.9289,42.9289,42.901,42.9103,215007.0
2023-05-12 09:35:00,46.24,46.25,46.2,46.21,46574.0,42.9196,42.9289,42.8825,42.8917,46574.0
2023-05-12 09:40:00,46.2,46.24,46.2,46.23,36252.0,42.8825,42.9196,42.8825,42.9103,36252.0
2023-05-12 09:45:00,46.23,46.24,46.19,46.2,66049.0,42.9103,42.9196,42.8732,42.8825,66049.0
2023-05-12 09:50:00,46.2,46.25,46.19,46.25,54363.0,42.8825,42.9289,42.8732,42.9289,54363.0
2023-05-12 09:55:00,46.25,46.25,46.22,46.22,35096.0,42.9289,42.9289,42.901,42.901,35096.0
2023-05-12 10:00:00,46.22,46.25,46.17,46.2,174946.0,42.901,42.9289,42.8546,42.8825,174946.0
2023-05-12 10:05:00,46.2,46.22,46.17,46.19,31764.0,42.8825,42.901,42.8546,42.8732,31764.0
2023-05-12 10:10:00,46.2,46.21,46.18,46.21,48084.0,42.8825,42.8917,42.8639,42.8917,48084.0
2023-05-12 10:15:00,46.2,46.21,46.17,46.21,42932.0,42.8825,42.8917,42.8546,42.8917,42932.0
2023-05-12 10:20:00,46.21,46.22,46.18,46.18,77342.0,42.8917,42.901,42.8639,42.8639,77342.0
2023-05-12 10:25:00,46.19,46.19,46.15,46.16,110686.0,42.8732,42.8732,42.8361,42.8453,110686.0
2023-05-12 10:30:00,46.16,46.16,46.12,46.13,67331.0,42.8453,42.8453,42.8082,42.8175,67331.0
2023-05-12 10:35:00,46.13,46.13,46.07,46.09,104490.0,42.8175,42.8175,42.7618,42.7804,104490.0
2023-05-12 10:40:00,46.09,46.12,46.08,46.11,98694.0,42.7804,42.8082,42.7711,42.7989,98694.0
2023-05-12 10:45:00,46.11,46.11,46.08,46.1,109874.0,42.7989,42.7989,42.7711,42.7896,109874.0
2023-05-12 10:50:00,46.09,46.1,46.04,46.05,46766.0,42.7804,42.7896,42.734,42.7432,46766.0
2023-05-12 10:55:00,46.05,46.06,46.03,46.05,76303.0,42.7432,42.7525,42.7247,42.7432,76303.0
2023-05-12 11:00:00,46.05,46.07,46.04,46.07,157155.0,42.7432,42.7618,42.734,42.7618,157155.0
2023-05-12 11:05:00,46.07,46.1,46.06,46.08,96293.0,42.7618,42.7896,42.7525,42.7711,96293.0
2023-05-12 11:10:00,46.08,46.09,46.04,46.05,53120.0,42.7711,42.7804,42.734,42.7432,53120.0
2023-05-12 11:15:00,46.05,46.06,46.02,46.05,94568.0,42.7432,42.7525,42.7154,42.7432,94568.0
2023-05-12 11:20:00,46.04,46.06,46.03,46.04,75222.0,42.734,42.7525,42.7247,42.734,75222.0
2023-05-12 11:25:00,46.04,46.05,46.02,46.04,86835.0,42.734,42.7432,42.7154,42.734,86835.0
2023-05-12 11:30:00,46.04,46.06,46.03,46.06,166252.0,42.734,42.7525,42.7247,42.7525,166252.0
2023-05-12 11:35:00,46.05,46.06,46.01,46.01,142005.0,42.7432,42.7525,42.7061,42.7061,142005.0
2023-05-12 11:40:00,46.01,46.03,46.0,46.02,106102.0,42.7061,42.7247,42.6968,42.7154,106102.0
2023-05-12 11:45:00,46.02,46.05,46.01,46.03,87494.0,42.7154,42.7432,42.7061,42.7247,87494.0
2023-05-12 11:50:00,46.03,46.05,46.02,46.05,118970.0,42.7247,42.7432,42.7154,42.7432,118970.0
2023-05-12 11:55:00,46.05,46.07,46.04,46.07,125097.0,42.7432,42.7618,42.734,42.7618,125097.0
2023-05-12 12:00:00,46.07,46.07,46.02,46.03,250534.0,42.7618,42.7618,42.7154,42.7247,250534.0
2023-05-12 12:05:00,46.02,46.02,46.0,46.01,114791.0,42.7154,42.7154,42.6968,42.7061,114791.0
2023-05-12 12:10:00,46.01,46.01,45.98,45.99,83269.0,42.7061,42.7061,42.6783,42.6875,83269.0
2023-05-12 12:15:00,45.98,46.0,45.98,45.99,51445.0,42.6783,42.6968,42.6783,42.6875,51445.0
2023-05-12 12:20:00,45.99,45.99,45.95,45.97,80467.0,42.6875,42.6875,42.6504,42.669,80467.0
2023-05-12 12:25:00,45.97,45.97,45.94,45.95,41248.0,42.669,42.669,42.6411,42.6504,41248.0
2023-05-12 12:30:00,45.95,45.98,45.94,45.97,73687.0,42.6504,42.6783,42.6411,42.669,73687.0
2023-05-12 12:35:00,45.97,45.98,45.94,45.96,50547.0,42.669,42.6783,42.6411,42.6597,50547.0
2023-05-12 12:40:00,45.96,45.96,45.92,45.93,46745.0,42.6597,42.6597,42.6226,42.6319,46745.0
2023-05-12 12:45:00,45.92,45.93,45.9,45.91,69694.0,42.6226,42.6319,42.604,42.6133,69694.0
2023-05-12 12:50:00,45.91,45.93,45.9,45.93,88580.0,42.6133,42.6319,42.604,42.6319,88580.0
2023-05-12 12:55:00,45.92,45.93,45.91,45.93,104962.0,42.6226,42.6319,42.6133,42.6319,104962.0
2023-05-12 13:00:00,45.92,45.94,45.91,45.93,162577.0,42.6226,42.6411,42.6133,42.6319,162577.0
2023-05-12 13:05:00,45.94,45.96,45.93,45.96,102306.0,42.6411,42.6597,42.6319,42.6597,102306.0
2023-05-12 13:10:00,45.96,45.97,45.95,45.96,81921.0,42.6597,42.669,42.6504,42.6597,81921.0
2023-05-12 13:15:00,45.96,45.96,45.95,45.95,49330.0,42.6597,42.6597,42.6504,42.6504,49330.0
2023-05-12 13:20:00,45.95,46.01,45.95,46.01,44546.0,42.6504,42.7061,42.6504,42.7061,44546.0
2023-05-12 13:25:00,46.01,46.02,46.0,46.02,88614.0,42.7061,42.7154,42.6968,42.7154,88614.0
2023-05-12 13:30:00,46.01,46.03,45.99,45.99,235342.0,42.7061,42.7247,42.6875,42.6875,235342.0
2023-05-12 13:35:00,45.99,46.0,45.97,45.98,58990.0,42.6875,42.6968,42.669,42.6783,58990.0
2023-05-12 13:40:00,45.98,45.99,45.97,45.98,42122.0,42.6783,42.6875,42.669,42.6783,42122.0
2023-05-12 13:45:00,45.98,45.98,45.95,45.97,29509.0,42.6783,42.6783,42.6504,42.669,29509.0
2023-05-12 13:50:00,45.96,45.97,45.94,45.95,49931.0,42.6597,42.669,42.6411,42.6504,49931.0
2023-05-12 13:55:00,45.95,45.95,45.92,45.93,31762.0,42.6504,42.6504,42.6226,42.6319,31762.0
2023-05-12 14:00:00,45.93,45.94,45.91,45.94,70787.0,42.6319,42.6411,42.6133,42.6411,70787.0
2023-05-12 14:05:00,45.93,45.94,45.92,45.94,51845.0,42.6319,42.6411,42.6226,42.6411,51845.0
2023-05-12 14:10:00,45.94,45.95,45.92,45.92,115092.0,42.6411,42.6504,42.6226,42.6226,115092.0
2023-05-12 14:15:00,45.92,45.92,45.91,45.91,64911.0,42.6226,42.6226,42.6133,42.6133,64911.0
2023-05-12 14:20:00,45.91,45.92,45.9,45.92,58996.0,42.6133,42.6226,42.604,42.6226,58996.0
2023-05-12 14:25:00,45.91,45.94,45.9,45.91,98632.0,42.6133,42.6411,42.604,42.6133,98632.0
2023-05-12 14:30:00,45.91,45.93,45.91,45.91,64982.0,42.6133,42.6319,42.6133,42.6133,64982.0
2023-05-12 14:35:00,45.91,45.93,45.91,45.92,118091.0,42.6133,42.6319,42.6133,42.6226,118091.0
2023-05-12 14:40:00,45.91,45.92,45.89,45.91,74944.0,42.6133,42.6226,42.5947,42.6133,74944.0
2023-05-12 14:45:00,45.91,45.93,45.9,45.91,55041.0,42.6133,42.6319,42.604,42.6133,55041.0
2023-05-12 14:50:00,45.92,45.94,45.91,45.94,19792.0,42.6226,42.6411,42.6133,42.6411,19792.0
2023-05-12 14:55:00,45.94,45.95,45.93,45.94,88675.0,42.6411,42.6504,42.6319,42.6411,88675.0
2023-05-12 15:00:00,45.95,45.96,45.93,45.95,112976.0,42.6504,42.6597,42.6319,42.6504,112976.0
2023-05-12 15:05:00,45.95,45.96,45.94,45.95,38882.0,42.6504,42.6597,42.6411,42.6504,38882.0
2023-05-12 15:10:00,45.96,45.96,45.94,45.94,31091.0,42.6597,42.6597,42.6411,42.6411,31091.0
2023-05-12 15:15:00,45.95,45.97,45.94,45.97,283407.0,42.6504,42.669,42.6411,42.669,283407.0
2023-05-12 15:20:00,45.97,45.98,45.96,45.97,310218.0,42.669,42.6783,42.6597,42.669,310218.0
2023-05-12 15:25:00,45.96,45.97,45.96,45.97,64517.0,42.6597,42.669,42.6597,42.669,64517.0
2023-05-12 15:30:00,45.97,45.99,45.96,45.98,94407.0,42.669,42.6875,42.6597,42.6783,94407.0
2023-05-12 15:35:00,45.99,46.01,45.98,45.99,137368.0,42.6875,42.7061,42.6783,42.6875,137368.0
2023-05-12 15:40:00,45.99,46.0,45.99,46.0,52228.0,42.6875,42.6968,42.6875,42.6968,52228.0
2023-05-12 15:45:00,46.0,46.02,46.0,46.01,80249.0,42.6968,42.7154,42.6968,42.7061,80249.0
2023-05-12 15:50:00,46.0,46.03,46.0,46.03,95620.0,42.6968,42.7247,42.6968,42.7247,95620.0
2023-05-12 15:55:00,46.03,46.06,46.03,46.06,292537.0,42.7247,42.7525,42.7247,42.7525,292537.0
2023-05-15 09:30:00,46.23,46.24,46.18,46.18,512454.0,42.9103,42.9196,42.8639,42.8639,512454.0
2023-05-15 09:35:00,46.18,46.2,46.17,46.18,162070.0,42.8639,42.8825,42.8546,42.8639,162070.0
2023-05-15 09:40:00,46.19,46.21,46.19,46.2,118551.0,42.8732,42.8917,42.8732,42.8825,118551.0
2023-05-15 09:45:00,46.2,46.22,46.19,46.2,129000.0,42.8825,42.901,42.8732,42.8825,129000.0
2023-05-15 09:50:00,46.21,46.22,46.19,46.22,50272.0,42.8917,42.901,42.8732,42.901,50272.0
2023-05-15 09:55:00,46.22,46.24,46.21,46.23,56235.0,42.901,42.9196,42.8917,42.9103,56235.0
2023-05-15 10:00:00,46.23,46.25,46.22,46.23,84550.0,42.9103,42.9289,42.901,42.9103,84550.0
2023-05-15 10:05:00,46.23,46.25,46.18,46.19,45702.0,42.9103,42.9289,42.8639,42.8732,45702.0
2023-05-15 10:10:00,46.18,46.2,46.17,46.18,102746.0,42.8639,42.8825,42.8546,42.8639,102746.0
2023-05-15 10:15:00,46.18,46.19,46.17,46.18,140027.0,42.8639,42.8732,42.8546,42.8639,140027.0
2023-05-15 10:20:00,46.19,46.21,46.17,46.21,37943.0,42.8732,42.8917,42.8546,42.8917,37943.0
2023-05-15 10:25:00,46.21,46.25,46.2,46.23,91395.0,42.8917,42.9289,42.8825,42.9103,91395.0
2023-05-15 10:30:00,46.23,46.27,46.23,46.27,178932.0,42.9103,42.9474,42.9103,42.9474,178932.0
2023-05-15 10:35:00,46.27,46.27,46.25,46.26,86888.0,42.9474,42.9474,42.9289,42.9382,86888.0
2023-05-15 10:40:00,46.25,46.27,46.25,46.26,32896.0,42.9289,42.9474,42.9289,42.9382,32896.0
2023-05-15 10:45:00,46.27,46.28,46.26,46.27,30562.0,42.9474,42.9567,42.9382,42.9474,30562.0
2023-05-15 10:50:00,46.26,46.29,46.26,46.27,30856.0,42.9382,42.966,42.9382,42.9474,30856.0
2023-05-15 10:55:00,46.27,46.28,46.25,46.25,147974.0,42.9474,42.9567,42.9289,42.9289,147974.0
2023-05-15 11:00:00,46.26,46.27,46.24,46.27,90466.0,42.9382,42.9474,42.9196,42.9474,90466.0
2023-05-15 11:05:00,46.26,46.29,46.26,46.29,58589.0,42.9382,42.966,42.9382,42.966,58589.0
2023-05-15 11:10:00,46.29,46.29,46.27,46.28,55746.0,42.966,42.966,42.9474,42.9567,55746.0
2023-05-15 11:15:00,46.29,46.3,46.28,46.3,42749.0,42.966,42.9753,42.9567,42.9753,42749.0
2023-05-15 11:20:00,46.3,46.31,46.29,46.31,69864.0,42.9753,42.9846,42.966,42.9846,69864.0
2023-05-15 11:25:00,46.3,46.31,46.28,46.29,280604.0,42.9753,42.9846,42.9567,42.966,280604.0
2023-05-15 11:30:00,46.29,46.31,46.28,46.3,428643.0,42.966,42.9846,42.9567,42.9753,428643.0
2023-05-15 11:35:00,46.3,46.33,46.3,46.31,67054.0,42.9753,43.0031,42.9753,42.9846,67054.0
2023-05-15 11:40:00,46.31,46.31,46.29,46.3,419179.0,42.9846,42.9846,42.966,42.9753,419179.0
2023-05-15 11:45:00,46.3,46.32,46.29,46.31,80031.0,42.9753,42.9938,42.966,42.9846,80031.0
2023-05-15 11:50:00,46.32,46.33,46.31,46.32,252949.0,42.9938,43.0031,42.9846,42.9938,252949.0
2023-05-15 11:55:00,46.32,46.33,46.31,46.33,46779.0,42.9938,43.0031,42.9846,43.0031,46779.0
2023-05-15 12:00:00,46.32,46.34,46.31,46.32,153832.0,42.9938,43.0124,42.9846,42.9938,153832.0
2023-05-15 12:05:00,46.31,46.32,46.3,46.32,33378.0,42.9846,42.9938,42.9753,42.9938,33378.0
2023-05-15 12:10:00,46.32,46.32,46.3,46.31,46174.0,42.9938,42.9938,42.9753,42.9846,46174.0
2023-05-15 12:15:00,46.31,46.33,46.3,46.33,61771.0,42.9846,43.0031,42.9753,43.0031,61771.0
2023-05-15 12:20:00,46.34,46.34,46.31,46.32,76789.0,43.0124,43.0124,42.9846,42.9938,76789.0
2023-05-15 12:25:00,46.32,46.34,46.31,46.33,56468.0,42.9938,43.0124,42.9846,43.0031,56468.0
2023-05-15 12:30:00,46.34,46.34,46.32,46.34,45067.0,43.0124,43.0124,42.9938,43.0124,45067.0
2023-05-15 12:35:00,46.34,46.36,46.33,46.36,39719.0,43.0124,43.031,43.0031,43.031,39719.0
2023-05-15 12:40:00,46.36,46.37,46.35,46.37,48630.0,43.031,43.0403,43.0217,43.0403,48630.0
2023-05-15 12:45:00,46.37,46.39,46.37,46.39,84692.0,43.0403,43.0588,43.0403,43.0588,84692.0
2023-05-15 12:50:00,46.39,46.41,46.38,46.4,38632.0,43.0588,43.0774,43.0495,43.0681,38632.0
2023-05-15 12:55:00,46.4,46.43,46.4,46.43,72119.0,43.0681,43.0959,43.0681,43.0959,72119.0
2023-05-15 13:00:00,46.43,46.43,46.41,46.41,38106.0,43.0959,43.0959,43.0774,43.0774,38106.0
2023-05-15 13:05:00,46.41,46.43,46.41,46.42,32652.0,43.0774,43.0959,43.0774,43.0867,32652.0
2023-05-15 13:10:00,46.43,46.45,46.42,46.45,33258.0,43.0959,43.1145,43.0867,43.1145,33258.0
2023-05-15 13:15:00,46.44,46.45,46.43,46.43,62032.0,43.1052,43.1145,43.0959,43.0959,62032.0
2023-05-15 13:20:00,46.44,46.44,46.42,46.43,15398.0,43.1052,43.1052,43.0867,43.0959,15398.0
2023-05-15 13:25:00,46.43,46.43,46.39,46.4,198895.0,43.0959,43.0959,43.0588,43.0681,198895.0
2023-05-15 13:30:00,46.4,46.4,46.38,46.39,109032.0,43.0681,43.0681,43.0495,43.0588,109032.0
2023-05-15 13:35:00,46.39,46.39,46.37,46.37,23317.0,43.0588,43.0588,43.0403,43.0403,23317.0
2023-05-15 13:40:00,46.38,46.38,46.34,46.36,61001.0,43.0495,43.0495,43.0124,43.031,61001.0
2023-05-15 13:45:00,46.35,46.36,46.34,46.35,26043.0,43.0217,43.031,43.0124,43.0217,26043.0
2023-05-15 13:50:00,46.35,46.38,46.34,46.38,48889.0,43.0217,43.0495,43.0124,43.0495,48889.0
2023-05-15 13:55:00,46.37,46.39,46.37,46.38,47166.0,43.0403,43.0588,43.0403,43.0495,47166.0
2023-05-15 14:00:00,46.39,46.41,46.38,46.4,47490.0,43.0588,43.0774,43.0495,43.0681,47490.0
2023-05-15 14:05:00,46.4,46.42,46.39,46.41,67529.0,43.0681,43.0867,43.0588,43.0774,67529.0
2023-05-15 14:10:00,46.41,46.42,46.4,46.41,25494.0,43.0774,43.0867,43.0681,43.0774,25494.0
2023-05-15 14:15:00,46.42,46.42,46.39,46.39,113216.0,43.0867,43.0867,43.0588,43.0588,113216.0
2023-05-15 14:20:00,46.39,46.41,46.39,46.4,58313.0,43.0588,43.0774,43.0588,43.0681,58313.0
2023-05-15 14:25:00,46.4,46.41,46.39,46.41,38099.0,43.0681,43.0774,43.0588,43.0774,38099.0
2023-05-15 14:30:00,46.41,46.41,46.39,46.41,68042.0,43.0774,43.0774,43.0588,43.0774,68042.0
2023-05-15 14:35:00,46.4,46.42,46.4,46.41,43097.0,43.0681,43.0867,43.0681,43.0774,43097.0
2023-05-15 14:40:00,46.41,46.43,46.41,46.42,42359.0,43.0774,43.0959,43.0774,43.0867,42359.0
2023-05-15 14:45:00,46.42,46.44,46.42,46.43,25238.0,43.0867,43.1052,43.0867,43.0959,25238.0
2023-05-15 14:50:00,46.43,46.43,46.41,46.41,49300.0,43.0959,43.0959,43.0774,43.0774,49300.0
2023-05-15 14:55:00,46.42,46.42,46.4,46.42,72649.0,43.0867,43.0867,43.0681,43.0867,72649.0
2023-05-15 15:00:00,46.41,46.43,46.41,46.41,71916.0,43.0774,43.0959,43.0774,43.0774,71916.0
2023-05-15 15:05:00,46.42,46.43,46.41,46.41,53012.0,43.0867,43.0959,43.0774,43.0774,53012.0
2023-05-15 15:10:00,46.42,46.43,46.41,46.42,64723.0,43.0867,43.0959,43.0774,43.0867,64723.0
2023-05-15 15:15:00,46.41,46.42,46.41,46.41,75387.0,43.0774,43.0867,43.0774,43.0774,75387.0
2023-05-15 15:20:00,46.41,46.42,46.4,46.41,106064.0,43.0774,43.0867,43.0681,43.0774,106064.0
2023-05-15 15:25:00,46.41,46.42,46.41,46.41,61807.0,43.0774,43.0867,43.0774,43.0774,61807.0
2023-05-15 15:30:00,46.41,46.43,46.41,46.41,77569.0,43.0774,43.0959,43.0774,43.0774,77569.0
2023-05-15 15:35:00,46.41,46.43,46.41,46.42,66869.0,43.0774,43.0959,43.0774,43.0867,66869.0
2023-05-15 15:40:00,46.42,46.43,46.41,46.42,94235.0,43.0867,43.0959,43.0774,43.0867,94235.0
2023-05-15 15:45:00,46.41,46.43,46.41,46.43,114607.0,43.0774,43.0959,43.0774,43.0959,114607.0
2023-05-15 15:50:00,46.43,46.44,46.42,46.44,137047.0,43.0959,43.1052,43.0867,43.1052,137047.0
2023-05-15 15:55:00,46.44,46.45,46.42,46.45,277308.0,43.1052,43.1145,43.0867,43.1145,277308.0
2023-05-16 09:30:00,46.25,46.3,46.23,46.29,282671.0,42.9289,42.9753,42.9103,42.966,282671.0
2023-05-16 09:35:00,46.28,46.28,46.22,46.23,109575.0,42.9567,42.9567,42.901,42.9103,109575.0
2023-05-16 09:40:00,46.24,46.31,46.23,46.3,79599.0,42.9196,42.9846,42.9103,42.9753,79599.0
2023-05-16 09:45:00,46.3,46.31,46.24,46.25,78804.0,42.9753,42.9846,42.9196,42.9289,78804.0
2023-05-16 09:50:00,46.25,46.25,46.19,46.2,321261.0,42.9289,42.9289,42.8732,42.8825,321261.0
2023-05-16 09:55:00,46.2,46.2,46.16,46.18,55260.0,42.8825,42.8825,42.8453,42.8639,55260.0
2023-05-16 10:00:00,46.17,46.18,46.13,46.14,167871.0,42.8546,42.8639,42.8175,42.8268,167871.0
2023-05-16 10:05:00,46.15,46.17,46.12,46.12,176749.0,42.8361,42.8546,42.8082,42.8082,176749.0
2023-05-16 10:10:00,46.12,46.12,46.06,46.06,164939.0,42.8082,42.8082,42.7525,42.7525,164939.0
2023-05-16 10:15:00,46.06,46.11,46.05,46.1,95942.0,42.7525,42.7989,42.7432,42.7896,95942.0
2023-05-16 10:20:00,46.1,46.11,46.09,46.1,54199.0,42.7896,42.7989,42.7804,42.7896,54199.0
2023-05-16 10:25:00,46.1,46.15,46.1,46.15,76614.0,42.7896,42.8361,42.7896,42.8361,76614.0
2023-05-16 10:30:00,46.16,46.16,46.12,46.13,143913.0,42.8453,42.8453,42.8082,42.8175,143913.0
2023-05-16 10:35:00,46.12,46.13,46.09,46.09,65282.0,42.8082,42.8175,42.7804,42.7804,65282.0
2023-05-16 10:40:00,46.1,46.1,46.07,46.1,56197.0,42.7896,42.7896,42.7618,42.7896,56197.0
2023-05-16 10:45:00,46.1,46.13,46.1,46.13,40479.0,42.7896,42.8175,42.7896,42.8175,40479.0
2023-05-16 10:50:00,46.12,46.13,46.09,46.11,58910.0,42.8082,42.8175,42.7804,42.7989,58910.0
2023-05-16 10:55:00,46.11,46.14,46.1,46.12,169434.0,42.7989,42.8268,42.7896,42.8082,169434.0
2023-05-16 11:00:00,46.12,46.13,46.1,46.12,65560.0,42.8082,42.8175,42.7896,42.8082,65560.0
2023-05-16 11:05:00,46.12,46.12,46.09,46.09,45169.0,42.8082,42.8082,42.7804,42.7804,45169.0
2023-05-16 11:10:00,46.09,46.12,46.08,46.09,51463.0,42.7804,42.8082,42.7711,42.7804,51463.0
2023-05-16 11:15:00,46.09,46.1,46.07,46.1,42327.0,42.7804,42.7896,42.7618,42.7896,42327.0
2023-05-16 11:20:00,46.1,46.11,46.08,46.11,64329.0,42.7896,42.7989,42.7711,42.7989,64329.0
2023-05-16 11:25:00,46.1,46.13,46.1,46.12,72063.0,42.7896,42.8175,42.7896,42.8082,72063.0
2023-05-16 11:30:00,46.13,46.13,46.08,46.09,107957.0,42.8175,42.8175,42.7711,42.7804,107957.0
2023-05-16 11:35:00,46.09,46.09,46.03,46.04,45541.0,42.7804,42.7804,42.7247,42.734,45541.0
2023-05-16 11:40:00,46.04,46.06,46.03,46.06,26523.0,42.734,42.7525,42.7247,42.7525,26523.0
2023-05-16 11:45:00,46.05,46.11,46.05,46.11,89357.0,42.7432,42.7989,42.7432,42.7989,89357.0
2023-05-16 11:50:00,46.11,46.15,46.1,46.14,70403.0,42.7989,42.8361,42.7896,42.8268,70403.0
2023-05-16 11:55:00,46.14,46.14,46.11,46.14,24829.0,42.8268,42.8268,42.7989,42.8268,24829.0
2023-05-16 12:00:00,46.14,46.15,46.12,46.13,66303.0,42.8268,42.8361,42.8082,42.8175,66303.0
2023-05-16 12:05:00,46.12,46.14,46.12,46.12,37959.0,42.8082,42.8268,42.8082,42.8082,37959.0
2023-05-16 12:10:00,46.13,46.13,46.11,46.12,26653.0,42.8175,42.8175,42.7989,42.8082,26653.0
2023-05-16 12:15:00,46.12,46.13,46.1,46.11,30414.0,42.8082,42.8175,42.7896,42.7989,30414.0
2023-05-16 12:20:00,46.11,46.12,46.09,46.09,67305.0,42.7989,42.8082,42.7804,42.7804,67305.0
2023-05-16 12:25:00,46.1,46.11,46.08,46.1,78288.0,42.7896,42.7989,42.7711,42.7896,78288.0
2023-05-16 12:30:00,46.1,46.11,46.07,46.09,43621.0,42.7896,42.7989,42.7618,42.7804,43621.0
2023-05-16 12:35:00,46.09,46.1,46.08,46.1,32318.0,42.7804,42.7896,42.7711,42.7896,32318.0
2023-05-16 12:40:00,46.11,46.12,46.1,46.11,57476.0,42.7989,42.8082,42.7896,42.7989,57476.0
2023-05-16 12:45:00,46.12,46.12,46.09,46.1,222426.0,42.8082,42.8082,42.7804,42.7896,222426.0
2023-05-16 12:50:00,46.11,46.12,46.1,46.12,21438.0,42.7989,42.8082,42.7896,42.8082,21438.0
2023-05-16 12:55:00,46.12,46.13,46.1,46.11,152096.0,42.8082,42.8175,42.7896,42.7989,152096.0
2023-05-16 13:00:00,46.11,46.12,46.09,46.09,57586.0,42.7989,42.8082,42.7804,42.7804,57586.0
2023-05-16 13:05:00,46.09,46.11,46.08,46.11,27240.0,42.7804,42.7989,42.7711,42.7989,27240.0
2023-05-16 13:10:00,46.1,46.11,46.09,46.09,36554.0,42.7896,42.7989,42.7804,42.7804,36554.0
2023-05-16 13:15:00,46.09,46.1,46.08,46.09,17951.0,42.7804,42.7896,42.7711,42.7804,17951.0
2023-05-16 13:20:00,46.09,46.1,46.08,46.08,63701.0,42.7804,42.7896,42.7711,42.7711,63701.0
2023-05-16 13:25:00,46.09,46.09,46.06,46.08,44527.0,42.7804,42.7804,42.7525,42.7711,44527.0
2023-05-16 13:30:00,46.08,46.08,46.07,46.08,27721.0,42.7711,42.7711,42.7618,42.7711,27721.0
2023-05-16 13:35:00,46.08,46.09,46.05,46.05,43538.0,42.7711,42.7804,42.7432,42.7432,43538.0
2023-05-16 13:40:00,46.05,46.06,46.03,46.03,31430.0,42.7432,42.7525,42.7247,42.7247,31430.0
2023-05-16 13:45:00,46.04,46.07,46.03,46.06,36747.0,42.734,42.7618,42.7247,42.7525,36747.0
2023-05-16 13:50:00,46.06,46.08,46.06,46.06,52594.0,42.7525,42.7711,42.7525,42.7525,52594.0
2023-05-16 13:55:00,46.07,46.08,46.06,46.07,22969.0,42.7618,42.7711,42.7525,42.7618,22969.0
2023-05-16 14:00:00,46.07,46.08,46.04,46.05,51099.0,42.7618,42.7711,42.734,42.7432,51099.0
2023-05-16 14:05:00,46.05,46.05,46.02,46.03,92239.0,42.7432,42.7432,42.7154,42.7247,92239.0
2023-05-16 14:10:00,46.04,46.05,46.03,46.04,47978.0,42.734,42.7432,42.7247,42.734,47978.0
2023-05-16 14:15:00,46.04,46.05,46.03,46.05,28322.0,42.734,42.7432,42.7247,42.7432,28322.0
2023-05-16 14:20:00,46.05,46.05,46.03,46.04,97012.0,42.7432,42.7432,42.7247,42.734,97012.0
2023-05-16 14:25:00,46.04,46.06,46.03,46.05,58864.0,42.734,42.7525,42.7247,42.7432,58864.0
2023-05-16 14:30:00,46.06,46.06,46.04,46.05,36904.0,42.7525,42.7525,42.734,42.7432,36904.0
2023-05-16 14:35:00,46.05,46.06,46.04,46.06,49434.0,42.7432,42.7525,42.734,42.7525,49434.0
2023-05-16 14:40:00,46.06,46.07,46.06,46.07,38799.0,42.7525,42.7618,42.7525,42.7618,38799.0
2023-05-16 14:45:00,46.06,46.07,46.06,46.07,131595.0,42.7525,42.7618,42.7525,42.7618,131595.0
2023-05-16 14:50:00,46.07,46.09,46.06,46.09,27871.0,42.7618,42.7804,42.7525,42.7804,27871.0
2023-05-16 14:55:00,46.09,46.09,46.07,46.08,42085.0,42.7804,42.7804,42.7618,42.7711,42085.0
2023-05-16 15:00:00,46.08,46.09,46.06,46.07,82667.0,42.7711,42.7804,42.7525,42.7618,82667.0
2023-05-16 15:05:00,46.08,46.08,46.05,46.06,47165.0,42.7711,42.7711,42.7432,42.7525,47165.0
2023-05-16 15:10:00,46.05,46.08,46.05,46.07,93641.0,42.7432,42.7711,42.7432,42.7618,93641.0
2023-05-16 15:15:00,46.06,46.07,46.05,46.07,98776.0,42.7525,42.7618,42.7432,42.7618,98776.0
2023-05-16 15:20:00,46.07,46.07,46.05,46.06,79419.0,42.7618,42.7618,42.7432,42.7525,79419.0
2023-05-16 15:25:00,46.07,46.08,46.06,46.06,95725.0,42.7618,42.7711,42.7525,42.7525,95725.0
2023-05-16 15:30:00,46.07,46.07,46.06,46.07,105763.0,42.7618,42.7618,42.7525,42.7618,105763.0
2023-05-16 15:35:00,46.06,46.06,46.04,46.05,81434.0,42.7525,42.7525,42.734,42.7432,81434.0
2023-05-16 15:40:00,46.05,46.05,46.03,46.04,547975.0,42.7432,42.7432,42.7247,42.734,547975.0
2023-05-16 15:45:00,46.03,46.04,46.01,46.02,231759.0,42.7247,42.734,42.7061,42.7154,231759.0
2023-05-16 15:50:00,46.02,46.02,45.97,45.97,201816.0,42.7154,42.7154,42.669,42.669,201816.0
2023-05-16 15:55:00,45.98,45.99,45.97,45.98,242252.0,42.6783,42.6875,42.669,42.6783,242252.0
2023-05-17 09:30:00,46.06,46.08,46.0,46.01,166795.0,42.7525,42.7711,42.6968,42.7061,166795.0
2023-05-17 09:35:00,46.01,46.01,45.97,45.98,83771.0,42.7061,42.7061,42.669,42.6783,83771.0
2023-05-17 09:40:00,45.97,45.98,45.95,45.97,26504.0,42.669,42.6783,42.6504,42.669,26504.0
2023-05-17 09:45:00,45.97,45.98,45.91,45.92,149843.0,42.669,42.6783,42.6133,42.6226,149843.0
2023-05-17 09:50:00,45.91,45.93,45.9,45.91,128634.0,42.6133,42.6319,42.604,42.6133,128634.0
2023-05-17 09:55:00,45.91,45.91,45.89,45.89,31545.0,42.6133,42.6133,42.5947,42.5947,31545.0
2023-05-17 10:00:00,45.89,45.91,45.87,45.87,98952.0,42.5947,42.6133,42.5762,42.5762,98952.0
2023-05-17 10:05:00,45.87,45.92,45.86,45.91,86996.0,42.5762,42.6226,42.5669,42.6133,86996.0
2023-05-17 10:10:00,45.91,45.92,45.89,45.91,174920.0,42.6133,42.6226,42.5947,42.6133,174920.0
2023-05-17 10:15:00,45.92,45.92,45.9,45.91,51704.0,42.6226,42.6226,42.604,42.6133,51704.0
2023-05-17 10:20:00,45.91,45.94,45.9,45.94,58046.0,42.6133,42.6411,42.604,42.6411,58046.0
2023-05-17 10:25:00,45.94,45.99,45.93,45.98,31740.0,42.6411,42.6875,42.6319,42.6783,31740.0
2023-05-17 10:30:00,45.99,45.99,45.94,45.96,107030.0,42.6875,42.6875,42.6411,42.6597,107030.0
2023-05-17 10:35:00,45.97,45.97,45.94,45.95,69990.0,42.669,42.669,42.6411,42.6504,69990.0
2023-05-17 10:40:00,45.95,45.97,45.94,45.96,147357.0,42.6504,42.669,42.6411,42.6597,147357.0
2023-05-17 10:45:00,45.95,45.96,45.91,45.91,15082.0,42.6504,42.6597,42.6133,42.6133,15082.0
2023-05-17 10:50:00,45.92,45.93,45.9,45.91,28687.0,42.6226,42.6319,42.604,42.6133,28687.0
2023-05-17 10:55:00,45.91,45.92,45.9,45.91,53430.0,42.6133,42.6226,42.604,42.6133,53430.0
2023-05-17 11:00:00,45.92,45.93,45.91,45.92,80829.0,42.6226,42.6319,42.6133,42.6226,80829.0
2023-05-17 11:05:00,45.92,45.92,45.9,45.91,103662.0,42.6226,42.6226,42.604,42.6133,103662.0
2023-05-17 11:10:00,45.91,45.92,45.9,45.91,128976.0,42.6133,42.6226,42.604,42.6133,128976.0
2023-05-17 11:15:00,45.91,45.98,45.9,45.96,405019.0,42.6133,42.6783,42.604,42.6597,405019.0
2023-05-17 11:20:00,45.96,45.96,45.9,45.93,124935.0,42.6597,42.6597,42.604,42.6319,124935.0
2023-05-17 11:25:00,45.93,45.96,45.91,45.95,73367.0,42.6319,42.6597,42.6133,42.6504,73367.0
2023-05-17 11:30:00,45.95,45.98,45.95,45.97,152407.0,42.6504,42.6783,42.6504,42.669,152407.0
2023-05-17 11:35:00,45.97,45.97,45.95,45.96,60174.0,42.669,42.669,42.6504,42.6597,60174.0
2023-05-17 11:40:00,45.97,46.0,45.96,46.0,58871.0,42.669,42.6968,42.6597,42.6968,58871.0
2023-05-17 11:45:00,46.0,46.03,46.0,46.01,67771.0,42.6968,42.7247,42.6968,42.7061,67771.0
2023-05-17 11:50:00,46.01,46.02,45.99,46.0,35615.0,42.7061,42.7154,42.6875,42.6968,35615.0
2023-05-17 11:55:00,46.0,46.01,45.98,45.99,76992.0,42.6968,42.7061,42.6783,42.6875,76992.0
2023-05-17 12:00:00,45.99,46.0,45.98,46.0,25046.0,42.6875,42.6968,42.6783,42.6968,25046.0
2023-05-17 12:05:00,45.99,46.01,45.99,46.01,70826.0,42.6875,42.7061,42.6875,42.7061,70826.0
2023-05-17 12:10:00,46.01,46.02,46.0,46.01,39640.0,42.7061,42.7154,42.6968,42.7061,39640.0
2023-05-17 12:15:00,46.02,46.02,46.0,46.01,116991.0,42.7154,42.7154,42.6968,42.7061,116991.0
2023-05-17 12:20:00,46.01,46.03,46.0,46.01,56454.0,42.7061,42.7247,42.6968,42.7061,56454.0
2023-05-17 12:25:00,46.02,46.05,46.01,46.05,66117.0,42.7154,42.7432,42.7061,42.7432,66117.0
2023-05-17 12:30:00,46.05,46.09,46.04,46.08,193319.0,42.7432,42.7804,42.734,42.7711,193319.0
2023-05-17 12:35:00,46.08,46.1,46.07,46.09,59518.0,42.7711,42.7896,42.7618,42.7804,59518.0
2023-05-17 12:40:00,46.1,46.13,46.1,46.13,68818.0,42.7896,42.8175,42.7896,42.8175,68818.0
2023-05-17 12:45:00,46.14,46.17,46.12,46.16,92463.0,42.8268,42.8546,42.8082,42.8453,92463.0
2023-05-17 12:50:00,46.16,46.18,46.14,46.17,62997.0,42.8453,42.8639,42.8268,42.8546,62997.0
2023-05-17 12:55:00,46.17,46.19,46.16,46.17,21501.0,42.8546,42.8732,42.8453,42.8546,21501.0
2023-05-17 13:00:00,46.17,46.2,46.17,46.2,76785.0,42.8546,42.8825,42.8546,42.8825,76785.0
2023-05-17 13:05:00,46.2,46.22,46.19,46.19,34591.0,42.8825,42.901,42.8732,42.8732,34591.0
2023-05-17 13:10:00,46.19,46.2,46.18,46.19,53544.0,42.8732,42.8825,42.8639,42.8732,53544.0
2023-05-17 13:15:00,46.19,46.19,46.17,46.17,39868.0,42.8732,42.8732,42.8546,42.8546,39868.0
2023-05-17 13:20:00,46.17,46.2,46.17,46.2,43137.0,42.8546,42.8825,42.8546,42.8825,43137.0
2023-05-17 13:25:00,46.2,46.21,46.19,46.21,30807.0,42.8825,42.8917,42.8732,42.8917,30807.0
2023-05-17 13:30:00,46.2,46.24,46.2,46.22,47642.0,42.8825,42.9196,42.8825,42.901,47642.0
2023-05-17 13:35:00,46.23,46.23,46.2,46.21,41324.0,42.9103,42.9103,42.8825,42.8917,41324.0
2023-05-17 13:40:00,46.22,46.23,46.21,46.22,80628.0,42.901,42.9103,42.8917,42.901,80628.0
2023-05-17 13:45:00,46.22,46.24,46.21,46.23,89087.0,42.901,42.9196,42.8917,42.9103,89087.0
2023-05-17 13:50:00,46.23,46.24,46.21,46.22,141783.0,42.9103,42.9196,42.8917,42.901,141783.0
2023-05-17 13:55:00,46.22,46.24,46.21,46.23,37889.0,42.901,42.9196,42.8917,42.9103,37889.0
2023-05-17 14:00:00,46.23,46.24,46.21,46.21,47835.0,42.9103,42.9196,42.8917,42.8917,47835.0
2023-05-17 14:05:00,46.21,46.22,46.18,46.19,44810.0,42.8917,42.901,42.8639,42.8732,44810.0
2023-05-17 14:10:00,46.19,46.22,46.19,46.2,161833.0,42.8732,42.901,42.8732,42.8825,161833.0
2023-05-17 14:15:00,46.2,46.21,46.18,46.2,157191.0,42.8825,42.8917,42.8639,42.8825,157191.0
2023-05-17 14:20:00,46.2,46.2,46.19,46.2,35781.0,42.8825,42.8825,42.8732,42.8825,35781.0
2023-05-17 14:25:00,46.2,46.2,46.17,46.19,49674.0,42.8825,42.8825,42.8546,42.8732,49674.0
2023-05-17 14:30:00,46.19,46.2,46.16,46.16,247909.0,42.8732,42.8825,42.8453,42.8453,247909.0
2023-05-17 14:35:00,46.16,46.19,46.16,46.16,137914.0,42.8453,42.8732,42.8453,42.8453,137914.0
2023-05-17 14:40:00,46.16,46.18,46.16,46.17,74517.0,42.8453,42.8639,42.8453,42.8546,74517.0
2023-05-17 14:45:00,46.16,46.18,46.15,46.17,46103.0,42.8453,42.8639,42.8361,42.8546,46103.0
2023-05-17 14:50:00,46.18,46.18,46.15,46.16,154843.0,42.8639,42.8639,42.8361,42.8453,154843.0
2023-05-17 14:55:00,46.16,46.17,46.14,46.15,45436.0,42.8453,42.8546,42.8268,42.8361,45436.0
2023-05-17 15:00:00,46.15,46.17,46.14,46.17,46714.0,42.8361,42.8546,42.8268,42.8546,46714.0
2023-05-17 15:05:00,46.16,46.19,46.16,46.19,73297.0,42.8453,42.8732,42.8453,42.8732,73297.0
2023-05-17 15:10:00,46.19,46.19,46.17,46.18,64452.0,42.8732,42.8732,42.8546,42.8639,64452.0
2023-05-17 15:15:00,46.18,46.2,46.17,46.18,246210.0,42.8639,42.8825,42.8546,42.8639,246210.0
2023-05-17 15:20:00,46.18,46.19,46.14,46.15,174072.0,42.8639,42.8732,42.8268,42.8361,174072.0
2023-05-17 15:25:00,46.15,46.16,46.14,46.15,90118.0,42.8361,42.8453,42.8268,42.8361,90118.0
2023-05-17 15:30:00,46.16,46.18,46.15,46.16,54342.0,42.8453,42.8639,42.8361,42.8453,54342.0
2023-05-17 15:35:00,46.16,46.17,46.15,46.16,253822.0,42.8453,42.8546,42.8361,42.8453,253822.0
2023-05-17 15:40:00,46.16,46.19,46.16,46.18,233176.0,42.8453,42.8732,42.8453,42.8639,233176.0
2023-05-17 15:45:00,46.18,46.2,46.17,46.2,161006.0,42.8639,42.8825,42.8546,42.8825,161006.0
2023-05-17 15:50:00,46.19,46.21,46.18,46.2,208495.0,42.8732,42.8917,42.8639,42.8825,208495.0
2023-05-17 15:55:00,46.21,46.22,46.2,46.21,388619.0,42.8917,42.901,42.8825,42.8917,388619.0
2023-05-18 09:30:00,46.1,46.1,46.04,46.05,342825.0,42.7896,42.7896,42.734,42.7432,342825.0
2023-05-18 09:35:00,46.05,46.06,46.02,46.05,175489.0,42.7432,42.7525,42.7154,42.7432,175489.0
2023-05-18 09:40:00,46.04,46.06,46.03,46.04,233028.0,42.734,42.7525,42.7247,42.734,233028.0
2023-05-18 09:45:00,46.05,46.05,46.0,46.01,186846.0,42.7432,42.7432,42.6968,42.7061,186846.0
2023-05-18 09:50:00,46.0,46.01,45.97,45.98,162661.0,42.6968,42.7061,42.669,42.6783,162661.0
2023-05-18 09:55:00,45.98,45.98,45.96,45.98,31953.0,42.6783,42.6783,42.6597,42.6783,31953.0
2023-05-18 10:00:00,45.99,45.99,45.93,45.95,142611.0,42.6875,42.6875,42.6319,42.6504,142611.0
2023-05-18 10:05:00,45.95,46.0,45.93,45.99,40790.0,42.6504,42.6968,42.6319,42.6875,40790.0
2023-05-18 10:10:00,46.0,46.02,45.98,45.99,35520.0,42.6968,42.7154,42.6783,42.6875,35520.0
2023-05-18 10:15:00,46.0,46.03,45.98,46.02,114846.0,42.6968,42.7247,42.6783,42.7154,114846.0
2023-05-18 10:20:00,46.02,46.04,46.01,46.03,119287.0,42.7154,42.734,42.7061,42.7247,119287.0
2023-05-18 10:25:00,46.03,46.03,45.99,46.01,59022.0,42.7247,42.7247,42.6875,42.7061,59022.0
2023-05-18 10:30:00,46.01,46.06,46.01,46.05,76722.0,42.7061,42.7525,42.7061,42.7432,76722.0
2023-05-18 10:35:00,46.05,46.06,46.02,46.03,26942.0,42.7432,42.7525,42.7154,42.7247,26942.0
2023-05-18 10:40:00,46.03,46.03,45.97,45.97,209747.0,42.7247,42.7247,42.669,42.669,209747.0
2023-05-18 10:45:00,45.98,45.99,45.96,45.98,38828.0,42.6783,42.6875,42.6597,42.6783,38828.0
2023-05-18 10:50:00,45.98,45.99,45.96,45.97,49238.0,42.6783,42.6875,42.6597,42.669,49238.0
2023-05-18 10:55:00,45.97,46.0,45.96,45.99,61560.0,42.669,42.6968,42.6597,42.6875,61560.0
2023-05-18 11:00:00,45.99,46.02,45.99,46.01,45913.0,42.6875,42.7154,42.6875,42.7061,45913.0
2023-05-18 11:05:00,46.0,46.02,46.0,46.01,54585.0,42.6968,42.7154,42.6968,42.7061,54585.0
2023-05-18 11:10:00,46.01,46.01,45.98,45.98,30874.0,42.7061,42.7061,42.6783,42.6783,30874.0
2023-05-18 11:15:00,45.98,46.02,45.98,46.0,51789.0,42.6783,42.7154,42.6783,42.6968,51789.0
2023-05-18 11:20:00,46.0,46.01,45.98,45.99,17915.0,42.6968,42.7061,42.6783,42.6875,17915.0
2023-05-18 11:25:00,46.0,46.02,45.99,46.02,47396.0,42.6968,42.7154,42.6875,42.7154,47396.0
2023-05-18 11:30:00,46.02,46.02,45.99,46.0,124631.0,42.7154,42.7154,42.6875,42.6968,124631.0
2023-05-18 11:35:00,46.0,46.02,45.99,46.01,66582.0,42.6968,42.7154,42.6875,42.7061,66582.0
2023-05-18 11:40:00,46.02,46.02,46.0,46.01,55814.0,42.7154,42.7154,42.6968,42.7061,55814.0
2023-05-18 11:45:00,46.01,46.06,46.01,46.04,81290.0,42.7061,42.7525,42.7061,42.734,81290.0
2023-05-18 11:50:00,46.05,46.06,46.04,46.06,37260.0,42.7432,42.7525,42.734,42.7525,37260.0
2023-05-18 11:55:00,46.06,46.07,46.0,46.02,257612.0,42.7525,42.7618,42.6968,42.7154,257612.0
2023-05-18 12:00:00,46.02,46.02,46.0,46.01,31479.0,42.7154,42.7154,42.6968,42.7061,31479.0
2023-05-18 12:05:00,46.01,46.02,45.96,45.98,93871.0,42.7061,42.7154,42.6597,42.6783,93871.0
2023-05-18 12:10:00,45.98,45.99,45.93,45.93,253788.0,42.6783,42.6875,42.6319,42.6319,253788.0
2023-05-18 12:15:00,45.93,45.96,45.92,45.94,183091.0,42.6319,42.6597,42.6226,42.6411,183091.0
2023-05-18 12:20:00,45.94,45.94,45.91,45.93,169743.0,42.6411,42.6411,42.6133,42.6319,169743.0
2023-05-18 12:25:00,45.94,45.94,45.9,45.91,115603.0,42.6411,42.6411,42.604,42.6133,115603.0
2023-05-18 12:30:00,45.91,45.93,45.9,45.91,73518.0,42.6133,42.6319,42.604,42.6133,73518.0
2023-05-18 12:35:00,45.91,45.94,45.91,45.92,74268.0,42.6133,42.6411,42.6133,42.6226,74268.0
2023-05-18 12:40:00,45.91,45.93,45.9,45.92,85978.0,42.6133,42.6319,42.604,42.6226,85978.0
2023-05-18 12:45:00,45.92,45.93,45.91,45.91,130558.0,42.6226,42.6319,42.6133,42.6133,130558.0
2023-05-18 12:50:00,45.91,45.93,45.9,45.91,42278.0,42.6133,42.6319,42.604,42.6133,42278.0
2023-05-18 12:55:00,45.91,45.92,45.89,45.91,225182.0,42.6133,42.6226,42.5947,42.6133,225182.0
2023-05-18 13:00:00,45.91,45.93,45.91,45.91,21856.0,42.6133,42.6319,42.6133,42.6133,21856.0
2023-05-18 13:05:00,45.92,45.93,45.91,45.92,36324.0,42.6226,42.6319,42.6133,42.6226,36324.0
2023-05-18 13:10:00,45.92,45.93,45.9,45.91,23957.0,42.6226,42.6319,42.604,42.6133,23957.0
2023-05-18 13:15:00,45.91,45.95,45.91,45.95,32049.0,42.6133,42.6504,42.6133,42.6504,32049.0
2023-05-18 13:20:00,45.95,45.96,45.94,45.95,43621.0,42.6504,42.6597,42.6411,42.6504,43621.0
2023-05-18 13:25:00,45.95,45.96,45.91,45.91,507899.0,42.6504,42.6597,42.6133,42.6133,507899.0
2023-05-18 13:30:00,45.91,45.94,45.91,45.94,69360.0,42.6133,42.6411,42.6133,42.6411,69360.0
2023-05-18 13:35:00,45.93,45.94,45.9,45.91,43465.0,42.6319,42.6411,42.604,42.6133,43465.0
2023-05-18 13:40:00,45.9,45.91,45.89,45.91,51515.0,42.604,42.6133,42.5947,42.6133,51515.0
2023-05-18 13:45:00,45.9,45.92,45.88,45.91,253834.0,42.604,42.6226,42.5854,42.6133,253834.0
2023-05-18 13:50:00,45.91,45.91,45.89,45.9,98218.0,42.6133,42.6133,42.5947,42.604,98218.0
2023-05-18 13:55:00,45.89,45.89,45.87,45.89,51378.0,42.5947,42.5947,42.5762,42.5947,51378.0
2023-05-18 14:00:00,45.89,45.91,45.88,45.9,93885.0,42.5947,42.6133,42.5854,42.604,93885.0
2023-05-18 14:05:00,45.89,45.91,45.89,45.9,162354.0,42.5947,42.6133,42.5947,42.604,162354.0
2023-05-18 14:10:00,45.91,45.91,45.89,45.91,130376.0,42.6133,42.6133,42.5947,42.6133,130376.0
2023-05-18 14:15:00,45.9,45.93,45.9,45.93,105425.0,42.604,42.6319,42.604,42.6319,105425.0
2023-05-18 14:20:00,45.93,45.95,45.92,45.95,81148.0,42.6319,42.6504,42.6226,42.6504,81148.0
2023-05-18 14:25:00,45.95,45.97,45.94,45.96,123049.0,42.6504,42.669,42.6411,42.6597,123049.0
2023-05-18 14:30:00,45.95,45.97,45.95,45.97,55557.0,42.6504,42.669,42.6504,42.669,55557.0
2023-05-18 14:35:00,45.97,45.97,45.96,45.97,62695.0,42.669,42.669,42.6597,42.669,62695.0
2023-05-18 14:40:00,45.96,45.97,45.95,45.96,78969.0,42.6597,42.669,42.6504,42.6597,78969.0
2023-05-18 14:45:00,45.96,45.98,45.95,45.98,84385.0,42.6597,42.6783,42.6504,42.6783,84385.0
2023-05-18 14:50:00,45.98,45.99,45.97,45.98,57145.0,42.6783,42.6875,42.669,42.6783,57145.0
2023-05-18 14:55:00,45.98,45.99,45.97,45.98,59382.0,42.6783,42.6875,42.669,42.6783,59382.0
2023-05-18 15:00:00,45.98,46.0,45.97,45.98,159156.0,42.6783,42.6968,42.669,42.6783,159156.0
2023-05-18 15:05:00,45.98,46.0,45.97,46.0,104532.0,42.6783,42.6968,42.669,42.6968,104532.0
2023-05-18 15:10:00,46.0,46.01,45.99,45.99,101068.0,42.6968,42.7061,42.6875,42.6875,101068.0
2023-05-18 15:15:00,46.0,46.03,45.99,46.02,231724.0,42.6968,42.7247,42.6875,42.7154,231724.0
2023-05-18 15:20:00,46.03,46.03,46.0,46.01,119957.0,42.7247,42.7247,42.6968,42.7061,119957.0
2023-05-18 15:25:00,46.01,46.03,46.0,46.03,92223.0,42.7061,42.7247,42.6968,42.7247,92223.0
2023-05-18 15:30:00,46.03,46.05,46.02,46.05,352653.0,42.7247,42.7432,42.7154,42.7432,352653.0
2023-05-18 15:35:00,46.05,46.07,46.04,46.06,94258.0,42.7432,42.7618,42.734,42.7525,94258.0
2023-05-18 15:40:00,46.06,46.11,46.06,46.11,167238.0,42.7525,42.7989,42.7525,42.7989,167238.0
2023-05-18 15:45:00,46.11,46.12,46.09,46.1,202851.0,42.7989,42.8082,42.7804,42.7896,202851.0
2023-05-18 15:50:00,46.09,46.14,46.09,46.11,354982.0,42.7804,42.8268,42.7804,42.7989,354982.0
2023-05-18 15:55:00,46.11,46.14,46.1,46.13,665811.0,42.7989,42.8268,42.7896,42.8175,665811.0
2023-05-19 09:30:00,46.35,46.37,46.31,46.37,291766.0,43.0217,43.0403,42.9846,43.0403,291766.0
2023-05-19 09:35:00,46.36,46.38,46.35,46.37,44469.0,43.031,43.0495,43.0217,43.0403,44469.0
2023-05-19 09:40:00,46.36,46.38,46.36,46.38,75047.0,43.031,43.0495,43.031,43.0495,75047.0
2023-05-19 09:45:00,46.37,46.39,46.37,46.37,90358.0,43.0403,43.0588,43.0403,43.0403,90358.0
2023-05-19 09:50:00,46.38,46.44,46.37,46.42,116378.0,43.0495,43.1052,43.0403,43.0867,116378.0
2023-05-19 09:55:00,46.43,46.43,46.39,46.41,34343.0,43.0959,43.0959,43.0588,43.0774,34343.0
2023-05-19 10:00:00,46.41,46.41,46.34,46.36,175288.0,43.0774,43.0774,43.0124,43.031,175288.0
2023-05-19 10:05:00,46.36,46.37,46.35,46.37,63236.0,43.031,43.0403,43.0217,43.0403,63236.0
2023-05-19 10:10:00,46.37,46.39,46.35,46.38,143723.0,43.0403,43.0588,43.0217,43.0495,143723.0
2023-05-19 10:15:00,46.38,46.39,46.37,46.38,65453.0,43.0495,43.0588,43.0403,43.0495,65453.0
2023-05-19 10:20:00,46.38,46.4,46.37,46.39,57041.0,43.0495,43.0681,43.0403,43.0588,57041.0
2023-05-19 10:25:00,46.4,46.42,46.38,46.41,33008.0,43.0681,43.0867,43.0495,43.0774,33008.0
2023-05-19 10:30:00,46.41,46.42,46.39,46.39,65829.0,43.0774,43.0867,43.0588,43.0588,65829.0
2023-05-19 10:35:00,46.4,46.4,46.37,46.39,58703.0,43.0681,43.0681,43.0403,43.0588,58703.0
2023-05-19 10:40:00,46.4,46.4,46.35,46.36,40120.0,43.0681,43.0681,43.0217,43.031,40120.0
2023-05-19 10:45:00,46.37,46.37,46.33,46.36,62732.0,43.0403,43.0403,43.0031,43.031,62732.0
2023-05-19 10:50:00,46.36,46.38,46.35,46.37,224081.0,43.031,43.0495,43.0217,43.0403,224081.0
2023-05-19 10:55:00,46.37,46.37,46.35,46.36,38026.0,43.0403,43.0403,43.0217,43.031,38026.0
2023-05-19 11:00:00,46.37,46.4,46.36,46.38,45462.0,43.0403,43.0681,43.031,43.0495,45462.0
2023-05-19 11:05:00,46.38,46.38,46.32,46.33,68393.0,43.0495,43.0495,42.9938,43.0031,68393.0
2023-05-19 11:10:00,46.33,46.39,46.32,46.38,181150.0,43.0031,43.0588,42.9938,43.0495,181150.0
2023-05-19 11:15:00,46.38,46.48,46.35,46.43,111436.0,43.0495,43.1424,43.0217,43.0959,111436.0
2023-05-19 11:20:00,46.44,46.5,46.42,46.43,78153.0,43.1052,43.1609,43.0867,43.0959,78153.0
2023-05-19 11:25:00,46.42,46.43,46.37,46.38,45039.0,43.0867,43.0959,43.0403,43.0495,45039.0
2023-05-19 11:30:00,46.38,46.39,46.3,46.33,110196.0,43.0495,43.0588,42.9753,43.0031,110196.0
2023-05-19 11:35:00,46.33,46.36,46.28,46.31,79889.0,43.0031,43.031,42.9567,42.9846,79889.0
2023-05-19 11:40:00,46.3,46.32,46.27,46.3,218079.0,42.9753,42.9938,42.9474,42.9753,218079.0
2023-05-19 11:45:00,46.31,46.37,46.31,46.35,109021.0,42.9846,43.0403,42.9846,43.0217,109021.0
2023-05-19 11:50:00,46.34,46.36,46.33,46.36,46053.0,43.0124,43.031,43.0031,43.031,46053.0
2023-05-19 11:55:00,46.35,46.39,46.33,46.34,460226.0,43.0217,43.0588,43.0031,43.0124,460226.0
2023-05-19 12:00:00,46.34,46.36,46.32,46.36,150769.0,43.0124,43.031,42.9938,43.031,150769.0
2023-05-19 12:05:00,46.36,46.36,46.33,46.34,87066.0,43.031,43.031,43.0031,43.0124,87066.0
2023-05-19 12:10:00,46.33,46.35,46.33,46.33,60285.0,43.0031,43.0217,43.0031,43.0031,60285.0
2023-05-19 12:15:00,46.33,46.34,46.31,46.33,150561.0,43.0031,43.0124,42.9846,43.0031,150561.0
2023-05-19 12:20:00,46.33,46.35,46.32,46.33,82561.0,43.0031,43.0217,42.9938,43.0031,82561.0
2023-05-19 12:25:00,46.33,46.34,46.31,46.31,71376.0,43.0031,43.0124,42.9846,42.9846,71376.0
2023-05-19 12:30:00,46.31,46.32,46.26,46.27,43799.0,42.9846,42.9938,42.9382,42.9474,43799.0
2023-05-19 12:35:00,46.27,46.34,46.26,46.34,108082.0,42.9474,43.0124,42.9382,43.0124,108082.0
2023-05-19 12:40:00,46.33,46.36,46.33,46.36,43844.0,43.0031,43.031,43.0031,43.031,43844.0
2023-05-19 12:45:00,46.36,46.38,46.35,46.38,139718.0,43.031,43.0495,43.0217,43.0495,139718.0
2023-05-19 12:50:00,46.38,46.42,46.37,46.42,49091.0,43.0495,43.0867,43.0403,43.0867,49091.0
2023-05-19 12:55:00,46.41,46.42,46.39,46.4,60418.0,43.0774,43.0867,43.0588,43.0681,60418.0
2023-05-19 13:00:00,46.4,46.42,46.39,46.4,162422.0,43.0681,43.0867,43.0588,43.0681,162422.0
2023-05-19 13:05:00,46.4,46.42,46.39,46.4,51970.0,43.0681,43.0867,43.0588,43.0681,51970.0
2023-05-19 13:10:00,46.4,46.4,46.38,46.39,22560.0,43.0681,43.0681,43.0495,43.0588,22560.0
2023-05-19 13:15:00,46.39,46.41,46.38,46.4,37148.0,43.0588,43.0774,43.0495,43.0681,37148.0
2023-05-19 13:20:00,46.4,46.4,46.37,46.4,21282.0,43.0681,43.0681,43.0403,43.0681,21282.0
2023-05-19 13:25:00,46.39,46.4,46.37,46.38,31304.0,43.0588,43.0681,43.0403,43.0495,31304.0
2023-05-19 13:30:00,46.39,46.4,46.38,46.4,76920.0,43.0588,43.0681,43.0495,43.0681,76920.0
2023-05-19 13:35:00,46.39,46.4,46.38,46.4,33058.0,43.0588,43.0681,43.0495,43.0681,33058.0
2023-05-19 13:40:00,46.39,46.4,46.38,46.4,54760.0,43.0588,43.0681,43.0495,43.0681,54760.0
2023-05-19 13:45:00,46.4,46.41,46.38,46.38,289498.0,43.0681,43.0774,43.0495,43.0495,289498.0
2023-05-19 13:50:00,46.38,46.39,46.37,46.38,99075.0,43.0495,43.0588,43.0403,43.0495,99075.0
2023-05-19 13:55:00,46.38,46.38,46.36,46.36,50227.0,43.0495,43.0495,43.031,43.031,50227.0
2023-05-19 14:00:00,46.36,46.37,46.33,46.34,93446.0,43.031,43.0403,43.0031,43.0124,93446.0
2023-05-19 14:05:00,46.34,46.35,46.33,46.34,113184.0,43.0124,43.0217,43.0031,43.0124,113184.0
2023-05-19 14:10:00,46.34,46.34,46.32,46.33,53940.0,43.0124,43.0124,42.9938,43.0031,53940.0
2023-05-19 14:15:00,46.32,46.35,46.31,46.35,148868.0,42.9938,43.0217,42.9846,43.0217,148868.0
2023-05-19 14:20:00,46.35,46.36,46.34,46.36,53931.0,43.0217,43.031,43.0124,43.031,53931.0
2023-05-19 14:25:00,46.35,46.36,46.33,46.33,25842.0,43.0217,43.031,43.0031,43.0031,25842.0
2023-05-19 14:30:00,46.33,46.34,46.31,46.34,50770.0,43.0031,43.0124,42.9846,43.0124,50770.0
2023-05-19 14:35:00,46.34,46.35,46.33,46.34,40559.0,43.0124,43.0217,43.0031,43.0124,40559.0
2023-05-19 14:40:00,46.35,46.35,46.32,46.34,55179.0,43.0217,43.0217,42.9938,43.0124,55179.0
2023-05-19 14:45:00,46.34,46.34,46.32,46.33,78213.0,43.0124,43.0124,42.9938,43.0031,78213.0
2023-05-19 14:50:00,46.32,46.35,46.32,46.34,57547.0,42.9938,43.0217,42.9938,43.0124,57547.0
2023-05-19 14:55:00,46.34,46.36,46.34,46.36,34169.0,43.0124,43.031,43.0124,43.031,34169.0
2023-05-19 15:00:00,46.36,46.36,46.34,46.35,74440.0,43.031,43.031,43.0124,43.0217,74440.0
2023-05-19 15:05:00,46.34,46.35,46.33,46.34,80704.0,43.0124,43.0217,43.0031,43.0124,80704.0
2023-05-19 15:10:00,46.35,46.36,46.34,46.36,35875.0,43.0217,43.031,43.0124,43.031,35875.0
2023-05-19 15:15:00,46.36,46.36,46.33,46.33,152796.0,43.031,43.031,43.0031,43.0031,152796.0
2023-05-19 15:20:00,46.33,46.34,46.32,46.34,40234.0,43.0031,43.0124,42.9938,43.0124,40234.0
2023-05-19 15:25:00,46.34,46.35,46.33,46.34,64173.0,43.0124,43.0217,43.0031,43.0124,64173.0
2023-05-19 15:30:00,46.33,46.34,46.31,46.32,98935.0,43.0031,43.0124,42.9846,42.9938,98935.0
2023-05-19 15:35:00,46.31,46.35,46.31,46.33,74738.0,42.9846,43.0217,42.9846,43.0031,74738.0
2023-05-19 15:40:00,46.34,46.36,46.33,46.36,167004.0,43.0124,43.031,43.0031,43.031,167004.0
2023-05-19 15:45:00,46.36,46.36,46.35,46.36,153186.0,43.031,43.031,43.0217,43.031,153186.0
2023-05-19 15:50:00,46.35,46.4,46.34,46.4,126581.0,43.0217,43.0681,43.0124,43.0681,126581.0
2023-05-19 15:55:00,46.4,46.41,46.38,46.39,300704.0,43.0681,43.0774,43.0495,43.0588,300704.0
2023-05-22 09:30:00,46.39,46.46,46.37,46.46,169756.0,43.0588,43.1238,43.0403,43.1238,169756.0
2023-05-22 09:35:00,46.46,46.5,46.45,46.49,47152.0,43.1238,43.1609,43.1145,43.1516,47152.0
2023-05-22 09:40:00,46.49,46.51,46.46,46.46,36524.0,43.1516,43.1702,43.1238,43.1238,36524.0
2023-05-22 09:45:00,46.47,46.47,46.44,46.45,83794.0,43.1331,43.1331,43.1052,43.1145,83794.0
2023-05-22 09:50:00,46.46,46.47,46.43,46.44,55954.0,43.1238,43.1331,43.0959,43.1052,55954.0
2023-05-22 09:55:00,46.44,46.44,46.39,46.41,41290.0,43.1052,43.1052,43.0588,43.0774,41290.0
2023-05-22 10:00:00,46.42,46.42,46.38,46.4,132256.0,43.0867,43.0867,43.0495,43.0681,132256.0
2023-05-22 10:05:00,46.4,46.42,46.36,46.38,181609.0,43.0681,43.0867,43.031,43.0495,181609.0
2023-05-22 10:10:00,46.37,46.43,46.37,46.42,193003.0,43.0403,43.0959,43.0403,43.0867,193003.0
2023-05-22 10:15:00,46.41,46.43,46.39,46.42,64916.0,43.0774,43.0959,43.0588,43.0867,64916.0
2023-05-22 10:20:00,46.43,46.44,46.4,46.42,46829.0,43.0959,43.1052,43.0681,43.0867,46829.0
2023-05-22 10:25:00,46.43,46.44,46.41,46.43,224525.0,43.0959,43.1052,43.0774,43.0959,224525.0
2023-05-22 10:30:00,46.43,46.46,46.43,46.45,62127.0,43.0959,43.1238,43.0959,43.1145,62127.0
2023-05-22 10:35:00,46.45,46.46,46.42,46.43,79478.0,43.1145,43.1238,43.0867,43.0959,79478.0
2023-05-22 10:40:00,46.43,46.43,46.41,46.42,94906.0,43.0959,43.0959,43.0774,43.0867,94906.0
2023-05-22 10:45:00,46.43,46.43,46.39,46.4,76219.0,43.0959,43.0959,43.0588,43.0681,76219.0
2023-05-22 10:50:00,46.4,46.4,46.38,46.39,56679.0,43.0681,43.0681,43.0495,43.0588,56679.0
2023-05-22 10:55:00,46.39,46.4,46.36,46.39,150118.0,43.0588,43.0681,43.031,43.0588,150118.0
2023-05-22 11:00:00,46.39,46.42,46.39,46.41,184681.0,43.0588,43.0867,43.0588,43.0774,184681.0
2023-05-22 11:05:00,46.42,46.43,46.41,46.41,76487.0,43.0867,43.0959,43.0774,43.0774,76487.0
2023-05-22 11:10:00,46.41,46.42,46.39,46.4,155603.0,43.0774,43.0867,43.0588,43.0681,155603.0
2023-05-22 11:15:00,46.41,46.41,46.38,46.4,139926.0,43.0774,43.0774,43.0495,43.0681,139926.0
2023-05-22 11:20:00,46.4,46.42,46.39,46.41,47635.0,43.0681,43.0867,43.0588,43.0774,47635.0
2023-05-22 11:25:00,46.42,46.43,46.41,46.43,31486.0,43.0867,43.0959,43.0774,43.0959,31486.0
2023-05-22 11:30:00,46.43,46.43,46.4,46.42,48579.0,43.0959,43.0959,43.0681,43.0867,48579.0
2023-05-22 11:35:00,46.43,46.43,46.4,46.4,74907.0,43.0959,43.0959,43.0681,43.0681,74907.0
2023-05-22 11:40:00,46.41,46.41,46.39,46.4,32788.0,43.0774,43.0774,43.0588,43.0681,32788.0
2023-05-22 11:45:00,46.4,46.41,46.38,46.4,30169.0,43.0681,43.0774,43.0495,43.0681,30169.0
2023-05-22 11:50:00,46.4,46.43,46.4,46.43,51936.0,43.0681,43.0959,43.0681,43.0959,51936.0
2023-05-22 11:55:00,46.43,46.46,46.43,46.45,137909.0,43.0959,43.1238,43.0959,43.1145,137909.0
2023-05-22 12:00:00,46.45,46.47,46.44,46.47,38533.0,43.1145,43.1331,43.1052,43.1331,38533.0
2023-05-22 12:05:00,46.46,46.47,46.45,46.47,60431.0,43.1238,43.1331,43.1145,43.1331,60431.0
2023-05-22 12:10:00,46.46,46.47,46.45,46.46,27612.0,43.1238,43.1331,43.1145,43.1238,27612.0
2023-05-22 12:15:00,46.46,46.48,46.45,46.48,51377.0,43.1238,43.1424,43.1145,43.1424,51377.0
2023-05-22 12:20:00,46.47,46.48,46.45,46.46,50249.0,43.1331,43.1424,43.1145,43.1238,50249.0
2023-05-22 12:25:00,46.45,46.48,46.45,46.46,53586.0,43.1145,43.1424,43.1145,43.1238,53586.0
2023-05-22 12:30:00,46.45,46.47,46.45,46.45,43234.0,43.1145,43.1331,43.1145,43.1145,43234.0
2023-05-22 12:35:00,46.46,46.46,46.45,46.46,37142.0,43.1238,43.1238,43.1145,43.1238,37142.0
2023-05-22 12:40:00,46.45,46.47,46.45,46.47,48701.0,43.1145,43.1331,43.1145,43.1331,48701.0
2023-05-22 12:45:00,46.46,46.47,46.45,46.45,106449.0,43.1238,43.1331,43.1145,43.1145,106449.0
2023-05-22 12:50:00,46.46,46.46,46.44,46.46,48976.0,43.1238,43.1238,43.1052,43.1238,48976.0
2023-05-22 12:55:00,46.46,46.47,46.45,46.47,63856.0,43.1238,43.1331,43.1145,43.1331,63856.0
2023-05-22 13:00:00,46.46,46.48,46.46,46.47,117120.0,43.1238,43.1424,43.1238,43.1331,117120.0
2023-05-22 13:05:00,46.47,46.48,46.46,46.47,36952.0,43.1331,43.1424,43.1238,43.1331,36952.0
2023-05-22 13:10:00,46.47,46.48,46.43,46.46,498094.0,43.1331,43.1424,43.0959,43.1238,498094.0
2023-05-22 13:15:00,46.45,46.45,46.43,46.45,32257.0,43.1145,43.1145,43.0959,43.1145,32257.0
2023-05-22 13:20:00,46.45,46.47,46.45,46.46,38458.0,43.1145,43.1331,43.1145,43.1238,38458.0
2023-05-22 13:25:00,46.45,46.48,46.45,46.47,1202160.0,43.1145,43.1424,43.1145,43.1331,1202160.0
2023-05-22 13:30:00,46.47,46.49,46.46,46.49,55928.0,43.1331,43.1516,43.1238,43.1516,55928.0
2023-05-22 13:35:00,46.48,46.49,46.47,46.48,16073.0,43.1424,43.1516,43.1331,43.1424,16073.0
2023-05-22 13:40:00,46.49,46.49,46.48,46.48,12483.0,43.1516,43.1516,43.1424,43.1424,12483.0
2023-05-22 13:45:00,46.48,46.49,46.48,46.49,26474.0,43.1424,43.1516,43.1424,43.1516,26474.0
2023-05-22 13:50:00,46.48,46.5,46.48,46.49,37835.0,43.1424,43.1609,43.1424,43.1516,37835.0
2023-05-22 13:55:00,46.48,46.51,46.48,46.49,45452.0,43.1424,43.1702,43.1424,43.1516,45452.0
2023-05-22 14:00:00,46.49,46.5,46.48,46.49,61928.0,43.1516,43.1609,43.1424,43.1516,61928.0
2023-05-22 14:05:00,46.5,46.51,46.49,46.51,33148.0,43.1609,43.1702,43.1516,43.1702,33148.0
2023-05-22 14:10:00,46.51,46.51,46.49,46.49,36057.0,43.1702,43.1702,43.1516,43.1516,36057.0
2023-05-22 14:15:00,46.5,46.51,46.49,46.5,42205.0,43.1609,43.1702,43.1516,43.1609,42205.0
2023-05-22 14:20:00,46.51,46.51,46.5,46.5,88340.0,43.1702,43.1702,43.1609,43.1609,88340.0
2023-05-22 14:25:00,46.51,46.52,46.5,46.52,65431.0,43.1702,43.1795,43.1609,43.1795,65431.0
2023-05-22 14:30:00,46.52,46.53,46.51,46.52,30101.0,43.1795,43.1888,43.1702,43.1795,30101.0
2023-05-22 14:35:00,46.52,46.52,46.5,46.5,42648.0,43.1795,43.1795,43.1609,43.1609,42648.0
2023-05-22 14:40:00,46.5,46.52,46.5,46.52,34584.0,43.1609,43.1795,43.1609,43.1795,34584.0
2023-05-22 14:45:00,46.52,46.52,46.51,46.52,198367.0,43.1795,43.1795,43.1702,43.1795,198367.0
2023-05-22 14:50:00,46.52,46.54,46.52,46.53,130711.0,43.1795,43.198,43.1795,43.1888,130711.0
2023-05-22 14:55:00,46.53,46.53,46.5,46.53,147255.0,43.1888,43.1888,43.1609,43.1888,147255.0
2023-05-22 15:00:00,46.53,46.54,46.52,46.53,90856.0,43.1888,43.198,43.1795,43.1888,90856.0
2023-05-22 15:05:00,46.53,46.53,46.5,46.51,84246.0,43.1888,43.1888,43.1609,43.1702,84246.0
2023-05-22 15:10:00,46.51,46.51,46.49,46.5,565953.0,43.1702,43.1702,43.1516,43.1609,565953.0
2023-05-22 15:15:00,46.49,46.51,46.49,46.51,59214.0,43.1516,43.1702,43.1516,43.1702,59214.0
2023-05-22 15:20:00,46.51,46.51,46.47,46.47,136131.0,43.1702,43.1702,43.1331,43.1331,136131.0
2023-05-22 15:25:00,46.48,46.48,46.45,46.47,146876.0,43.1424,43.1424,43.1145,43.1331,146876.0
2023-05-22 15:30:00,46.47,46.47,46.45,46.46,128414.0,43.1331,43.1331,43.1145,43.1238,128414.0
2023-05-22 15:35:00,46.45,46.46,46.43,46.45,143999.0,43.1145,43.1238,43.0959,43.1145,143999.0
2023-05-22 15:40:00,46.44,46.46,46.44,46.44,146781.0,43.1052,43.1238,43.1052,43.1052,146781.0
2023-05-22 15:45:00,46.45,46.46,46.44,46.45,75485.0,43.1145,43.1238,43.1052,43.1145,75485.0
2023-05-22 15:50:00,46.45,46.46,46.43,46.45,212083.0,43.1145,43.1238,43.0959,43.1145,212083.0
2023-05-22 15:55:00,46.46,46.46,46.42,46.45,339373.0,43.1238,43.1238,43.0867,43.1145,339373.0
2023-05-23 09:30:00,46.08,46.09,46.05,46.05,264527.0,42.7711,42.7804,42.7432,42.7432,264527.0
2023-05-23 09:35:00,46.05,46.06,46.02,46.03,106800.0,42.7432,42.7525,42.7154,42.7247,106800.0
2023-05-23 09:40:00,46.04,46.06,46.02,46.04,95732.0,42.734,42.7525,42.7154,42.734,95732.0
2023-05-23 09:45:00,46.03,46.09,46.01,46.07,180456.0,42.7247,42.7804,42.7061,42.7618,180456.0
2023-05-23 09:50:00,46.06,46.09,46.05,46.08,54079.0,42.7525,42.7804,42.7432,42.7711,54079.0
2023-05-23 09:55:00,46.08,46.09,46.06,46.08,104818.0,42.7711,42.7804,42.7525,42.7711,104818.0
2023-05-23 10:00:00,46.09,46.15,46.07,46.13,218408.0,42.7804,42.8361,42.7618,42.8175,218408.0
2023-05-23 10:05:00,46.12,46.14,46.09,46.12,115390.0,42.8082,42.8268,42.7804,42.8082,115390.0
2023-05-23 10:10:00,46.13,46.15,46.12,46.13,127047.0,42.8175,42.8361,42.8082,42.8175,127047.0
2023-05-23 10:15:00,46.12,46.14,46.08,46.14,114012.0,42.8082,42.8268,42.7711,42.8268,114012.0
2023-05-23 10:20:00,46.14,46.14,46.1,46.12,111655.0,42.8268,42.8268,42.7896,42.8082,111655.0
2023-05-23 10:25:00,46.12,46.14,46.11,46.13,77614.0,42.8082,42.8268,42.7989,42.8175,77614.0
2023-05-23 10:30:00,46.13,46.14,46.11,46.11,53574.0,42.8175,42.8268,42.7989,42.7989,53574.0
2023-05-23 10:35:00,46.12,46.12,46.09,46.12,63806.0,42.8082,42.8082,42.7804,42.8082,63806.0
2023-05-23 10:40:00,46.12,46.12,46.08,46.09,35862.0,42.8082,42.8082,42.7711,42.7804,35862.0
2023-05-23 10:45:00,46.08,46.09,46.06,46.08,27936.0,42.7711,42.7804,42.7525,42.7711,27936.0
2023-05-23 10:50:00,46.08,46.08,46.05,46.07,50576.0,42.7711,42.7711,42.7432,42.7618,50576.0
2023-05-23 10:55:00,46.07,46.08,46.06,46.07,84309.0,42.7618,42.7711,42.7525,42.7618,84309.0
2023-05-23 11:00:00,46.06,46.09,46.06,46.08,23193.0,42.7525,42.7804,42.7525,42.7711,23193.0
2023-05-23 11:05:00,46.08,46.1,46.07,46.08,22440.0,42.7711,42.7896,42.7618,42.7711,22440.0
2023-05-23 11:10:00,46.08,46.09,46.06,46.07,64593.0,42.7711,42.7804,42.7525,42.7618,64593.0
2023-05-23 11:15:00,46.07,46.07,46.04,46.05,24825.0,42.7618,42.7618,42.734,42.7432,24825.0
2023-05-23 11:20:00,46.04,46.06,46.04,46.05,31985.0,42.734,42.7525,42.734,42.7432,31985.0
2023-05-23 11:25:00,46.04,46.06,46.04,46.06,31623.0,42.734,42.7525,42.734,42.7525,31623.0
2023-05-23 11:30:00,46.06,46.07,46.05,46.06,46151.0,42.7525,42.7618,42.7432,42.7525,46151.0
2023-05-23 11:35:00,46.05,46.06,46.04,46.05,29339.0,42.7432,42.7525,42.734,42.7432,29339.0
2023-05-23 11:40:00,46.05,46.09,46.05,46.08,70476.0,42.7432,42.7804,42.7432,42.7711,70476.0
2023-05-23 11:45:00,46.09,46.1,46.08,46.09,68844.0,42.7804,42.7896,42.7711,42.7804,68844.0
2023-05-23 11:50:00,46.09,46.1,46.08,46.1,67827.0,42.7804,42.7896,42.7711,42.7896,67827.0
2023-05-23 11:55:00,46.1,46.11,46.08,46.08,47677.0,42.7896,42.7989,42.7711,42.7711,47677.0
2023-05-23 12:00:00,46.09,46.09,46.06,46.07,39601.0,42.7804,42.7804,42.7525,42.7618,39601.0
2023-05-23 12:05:00,46.07,46.08,46.05,46.07,100494.0,42.7618,42.7711,42.7432,42.7618,100494.0
2023-05-23 12:10:00,46.06,46.06,46.03,46.03,73623.0,42.7525,42.7525,42.7247,42.7247,73623.0
2023-05-23 12:15:00,46.03,46.03,46.0,46.01,88624.0,42.7247,42.7247,42.6968,42.7061,88624.0
2023-05-23 12:20:00,46.01,46.02,46.0,46.02,50827.0,42.7061,42.7154,42.6968,42.7154,50827.0
2023-05-23 12:25:00,46.01,46.02,46.0,46.01,48757.0,42.7061,42.7154,42.6968,42.7061,48757.0
2023-05-23 12:30:00,46.01,46.02,45.99,46.0,37677.0,42.7061,42.7154,42.6875,42.6968,37677.0
2023-05-23 12:35:00,46.0,46.0,45.94,45.95,88017.0,42.6968,42.6968,42.6411,42.6504,88017.0
2023-05-23 12:40:00,45.95,45.96,45.93,45.95,227321.0,42.6504,42.6597,42.6319,42.6504,227321.0
2023-05-23 12:45:00,45.95,45.96,45.92,45.94,165313.0,42.6504,42.6597,42.6226,42.6411,165313.0
2023-05-23 12:50:00,45.93,45.97,45.93,45.95,108442.0,42.6319,42.669,42.6319,42.6504,108442.0
2023-05-23 12:55:00,45.96,45.98,45.95,45.97,149297.0,42.6597,42.6783,42.6504,42.669,149297.0
2023-05-23 13:00:00,45.96,45.97,45.95,45.96,138394.0,42.6597,42.669,42.6504,42.6597,138394.0
2023-05-23 13:05:00,45.96,45.99,45.94,45.99,62911.0,42.6597,42.6875,42.6411,42.6875,62911.0
2023-05-23 13:10:00,45.98,46.0,45.98,46.0,81228.0,42.6783,42.6968,42.6783,42.6968,81228.0
2023-05-23 13:15:00,45.99,46.01,45.99,45.99,49144.0,42.6875,42.7061,42.6875,42.6875,49144.0
2023-05-23 13:20:00,46.0,46.0,45.98,45.99,20031.0,42.6968,42.6968,42.6783,42.6875,20031.0
2023-05-23 13:25:00,46.0,46.0,45.93,45.94,89361.0,42.6968,42.6968,42.6319,42.6411,89361.0
2023-05-23 13:30:00,45.93,45.93,45.9,45.91,143756.0,42.6319,42.6319,42.604,42.6133,143756.0
2023-05-23 13:35:00,45.91,45.94,45.91,45.94,42458.0,42.6133,42.6411,42.6133,42.6411,42458.0
2023-05-23 13:40:00,45.94,45.97,45.93,45.96,39902.0,42.6411,42.669,42.6319,42.6597,39902.0
2023-05-23 13:45:00,45.96,45.97,45.94,45.95,48551.0,42.6597,42.669,42.6411,42.6504,48551.0
2023-05-23 13:50:00,45.94,45.96,45.93,45.95,40668.0,42.6411,42.6597,42.6319,42.6504,40668.0
2023-05-23 13:55:00,45.94,45.95,45.92,45.93,82947.0,42.6411,42.6504,42.6226,42.6319,82947.0
2023-05-23 14:00:00,45.92,45.95,45.92,45.95,56302.0,42.6226,42.6504,42.6226,42.6504,56302.0
2023-05-23 14:05:00,45.95,45.96,45.93,45.94,187417.0,42.6504,42.6597,42.6319,42.6411,187417.0
2023-05-23 14:10:00,45.94,45.94,45.91,45.91,162684.0,42.6411,42.6411,42.6133,42.6133,162684.0
2023-05-23 14:15:00,45.91,45.93,45.88,45.89,47873.0,42.6133,42.6319,42.5854,42.5947,47873.0
2023-05-23 14:20:00,45.9,45.9,45.82,45.84,208601.0,42.604,42.604,42.5298,42.5483,208601.0
2023-05-23 14:25:00,45.83,45.86,45.8,45.84,214820.0,42.539,42.5669,42.5112,42.5483,214820.0
2023-05-23 14:30:00,45.84,45.89,45.83,45.87,154344.0,42.5483,42.5947,42.539,42.5762,154344.0
2023-05-23 14:35:00,45.87,45.88,45.83,45.83,150237.0,42.5762,42.5854,42.539,42.539,150237.0
2023-05-23 14:40:00,45.84,45.85,45.81,45.84,106484.0,42.5483,42.5576,42.5205,42.5483,106484.0
2023-05-23 14:45:00,45.84,45.86,45.83,45.85,125605.0,42.5483,42.5669,42.539,42.5576,125605.0
2023-05-23 14:50:00,45.86,45.88,45.85,45.88,60001.0,42.5669,42.5854,42.5576,42.5854,60001.0
2023-05-23 14:55:00,45.88,45.89,45.87,45.89,105759.0,42.5854,42.5947,42.5762,42.5947,105759.0
2023-05-23 15:00:00,45.88,45.89,45.85,45.87,306968.0,42.5854,42.5947,42.5576,42.5762,306968.0
2023-05-23 15:05:00,45.87,45.88,45.84,45.86,64082.0,42.5762,42.5854,42.5483,42.5669,64082.0
2023-05-23 15:10:00,45.86,45.9,45.85,45.9,142974.0,42.5669,42.604,42.5576,42.604,142974.0
2023-05-23 15:15:00,45.89,45.9,45.83,45.84,51605.0,42.5947,42.604,42.539,42.5483,51605.0
2023-05-23 15:20:00,45.84,45.87,45.83,45.87,427175.0,42.5483,42.5762,42.539,42.5762,427175.0
2023-05-23 15:25:00,45.87,45.88,45.85,45.86,99660.0,42.5762,42.5854,42.5576,42.5669,99660.0
2023-05-23 15:30:00,45.86,45.88,45.86,45.87,101496.0,42.5669,42.5854,42.5669,42.5762,101496.0
2023-05-23 15:35:00,45.87,45.88,45.85,45.86,87930.0,42.5762,42.5854,42.5576,42.5669,87930.0
2023-05-23 15:40:00,45.86,45.86,45.84,45.86,96998.0,42.5669,42.5669,42.5483,42.5669,96998.0
2023-05-23 15:45:00,45.85,45.87,45.84,45.86,273620.0,42.5576,42.5762,42.5483,42.5669,273620.0
2023-05-23 15:50:00,45.85,45.86,45.81,45.82,187072.0,42.5576,42.5669,42.5205,42.5298,187072.0
2023-05-23 15:55:00,45.82,45.82,45.79,45.8,398334.0,42.5298,42.5298,42.5019,42.5112,398334.0
2023-05-24 09:30:00,45.38,45.4,45.31,45.32,570975.0,42.1213,42.1399,42.0564,42.0657,570975.0
2023-05-24 09:35:00,45.32,45.33,45.26,45.27,158464.0,42.0657,42.0749,42.01,42.0192,158464.0
2023-05-24 09:40:00,45.28,45.29,45.24,45.25,102522.0,42.0285,42.0378,41.9914,42.0007,102522.0
2023-05-24 09:45:00,45.25,45.26,45.21,45.24,162815.0,42.0007,42.01,41.9636,41.9914,162815.0
2023-05-24 09:50:00,45.24,45.25,45.19,45.21,110505.0,41.9914,42.0007,41.945,41.9636,110505.0
2023-05-24 09:55:00,45.2,45.24,45.19,45.22,94203.0,41.9543,41.9914,41.945,41.9728,94203.0
2023-05-24 10:00:00,45.21,45.23,45.17,45.18,147089.0,41.9636,41.9821,41.9264,41.9357,147089.0
2023-05-24 10:05:00,45.18,45.19,45.16,45.16,89925.0,41.9357,41.945,41.9171,41.9171,89925.0
2023-05-24 10:10:00,45.17,45.19,45.15,45.18,134147.0,41.9264,41.945,41.9079,41.9357,134147.0
2023-05-24 10:15:00,45.18,45.2,45.16,45.17,80985.0,41.9357,41.9543,41.9171,41.9264,80985.0
2023-05-24 10:20:00,45.17,45.19,45.13,45.14,81030.0,41.9264,41.945,41.8893,41.8986,81030.0
2023-05-24 10:25:00,45.14,45.19,45.14,45.17,114339.0,41.8986,41.945,41.8986,41.9264,114339.0
2023-05-24 10:30:00,45.17,45.19,45.16,45.18,102720.0,41.9264,41.945,41.9171,41.9357,102720.0
2023-05-24 10:35:00,45.19,45.23,45.18,45.22,114139.0,41.945,41.9821,41.9357,41.9728,114139.0
2023-05-24 10:40:00,45.22,45.23,45.19,45.22,168385.0,41.9728,41.9821,41.945,41.9728,168385.0
2023-05-24 10:45:00,45.21,45.25,45.21,45.22,184778.0,41.9636,42.0007,41.9636,41.9728,184778.0
2023-05-24 10:50:00,45.22,45.22,45.19,45.19,114175.0,41.9728,41.9728,41.945,41.945,114175.0
2023-05-24 10:55:00,45.19,45.21,45.19,45.2,49780.0,41.945,41.9636,41.945,41.9543,49780.0
2023-05-24 11:00:00,45.21,45.22,45.17,45.19,98973.0,41.9636,41.9728,41.9264,41.945,98973.0
2023-05-24 11:05:00,45.19,45.2,45.17,45.17,172680.0,41.945,41.9543,41.9264,41.9264,172680.0
2023-05-24 11:10:00,45.18,45.2,45.16,45.16,212001.0,41.9357,41.9543,41.9171,41.9171,212001.0
2023-05-24 11:15:00,45.16,45.19,45.16,45.16,61121.0,41.9171,41.945,41.9171,41.9171,61121.0
2023-05-24 11:20:00,45.16,45.24,45.16,45.23,75884.0,41.9171,41.9914,41.9171,41.9821,75884.0
2023-05-24 11:25:00,45.23,45.28,45.22,45.23,176992.0,41.9821,42.0285,41.9728,41.9821,176992.0
2023-05-24 11:30:00,45.23,45.25,45.21,45.23,175133.0,41.9821,42.0007,41.9636,41.9821,175133.0
2023-05-24 11:35:00,45.23,45.24,45.21,45.24,140969.0,41.9821,41.9914,41.9636,41.9914,140969.0
2023-05-24 11:40:00,45.24,45.25,45.2,45.21,183193.0,41.9914,42.0007,41.9543,41.9636,183193.0
2023-05-24 11:45:00,45.21,45.24,45.2,45.23,157753.0,41.9636,41.9914,41.9543,41.9821,157753.0
2023-05-24 11:50:00,45.23,45.24,45.2,45.22,108542.0,41.9821,41.9914,41.9543,41.9728,108542.0
2023-05-24 11:55:00,45.21,45.22,45.19,45.2,46813.0,41.9636,41.9728,41.945,41.9543,46813.0
2023-05-24 12:00:00,45.2,45.24,45.2,45.24,44005.0,41.9543,41.9914,41.9543,41.9914,44005.0
2023-05-24 12:05:00,45.24,45.24,45.22,45.23,118920.0,41.9914,41.9914,41.9728,41.9821,118920.0
2023-05-24 12:10:00,45.22,45.22,45.16,45.18,93228.0,41.9728,41.9728,41.9171,41.9357,93228.0
2023-05-24 12:15:00,45.18,45.18,45.14,45.15,56701.0,41.9357,41.9357,41.8986,41.9079,56701.0
2023-05-24 12:20:00,45.15,45.16,45.12,45.14,88703.0,41.9079,41.9171,41.88,41.8986,88703.0
2023-05-24 12:25:00,45.14,45.16,45.13,45.15,86141.0,41.8986,41.9171,41.8893,41.9079,86141.0
2023-05-24 12:30:00,45.15,45.17,45.14,45.16,34412.0,41.9079,41.9264,41.8986,41.9171,34412.0
2023-05-24 12:35:00,45.16,45.18,45.14,45.18,41048.0,41.9171,41.9357,41.8986,41.9357,41048.0
2023-05-24 12:40:00,45.18,45.2,45.17,45.2,59293.0,41.9357,41.9543,41.9264,41.9543,59293.0
2023-05-24 12:45:00,45.2,45.2,45.17,45.18,106803.0,41.9543,41.9543,41.9264,41.9357,106803.0
2023-05-24 12:50:00,45.17,45.21,45.17,45.2,100810.0,41.9264,41.9636,41.9264,41.9543,100810.0
2023-05-24 12:55:00,45.2,45.21,45.18,45.18,48388.0,41.9543,41.9636,41.9357,41.9357,48388.0
2023-05-24 13:00:00,45.19,45.2,45.16,45.17,149532.0,41.945,41.9543,41.9171,41.9264,149532.0
2023-05-24 13:05:00,45.16,45.18,45.14,45.16,199444.0,41.9171,41.9357,41.8986,41.9171,199444.0
2023-05-24 13:10:00,45.16,45.16,45.13,45.14,53734.0,41.9171,41.9171,41.8893,41.8986,53734.0
2023-05-24 13:15:00,45.13,45.18,45.13,45.18,64644.0,41.8893,41.9357,41.8893,41.9357,64644.0
2023-05-24 13:20:00,45.18,45.23,45.17,45.19,155208.0,41.9357,41.9821,41.9264,41.945,155208.0
2023-05-24 13:25:00,45.2,45.2,45.17,45.17,98939.0,41.9543,41.9543,41.9264,41.9264,98939.0
2023-05-24 13:30:00,45.18,45.2,45.17,45.2,103044.0,41.9357,41.9543,41.9264,41.9543,103044.0
2023-05-24 13:35:00,45.2,45.21,45.19,45.2,64539.0,41.9543,41.9636,41.945,41.9543,64539.0
2023-05-24 13:40:00,45.2,45.23,45.19,45.23,206556.0,41.9543,41.9821,41.945,41.9821,206556.0
2023-05-24 13:45:00,45.23,45.24,45.21,45.22,420586.0,41.9821,41.9914,41.9636,41.9728,420586.0
2023-05-24 13:50:00,45.21,45.23,45.21,45.22,64864.0,41.9636,41.9821,41.9636,41.9728,64864.0
2023-05-24 13:55:00,45.22,45.22,45.2,45.21,71850.0,41.9728,41.9728,41.9543,41.9636,71850.0
2023-05-24 14:00:00,45.21,45.25,45.18,45.19,180675.0,41.9636,42.0007,41.9357,41.945,180675.0
2023-05-24 14:05:00,45.19,45.22,45.19,45.19,102449.0,41.945,41.9728,41.945,41.945,102449.0
2023-05-24 14:10:00,45.19,45.21,45.17,45.21,144689.0,41.945,41.9636,41.9264,41.9636,144689.0
2023-05-24 14:15:00,45.2,45.22,45.19,45.21,195755.0,41.9543,41.9728,41.945,41.9636,195755.0
2023-05-24 14:20:00,45.21,45.21,45.18,45.2,76008.0,41.9636,41.9636,41.9357,41.9543,76008.0
2023-05-24 14:25:00,45.2,45.2,45.16,45.16,58987.0,41.9543,41.9543,41.9171,41.9171,58987.0
2023-05-24 14:30:00,45.17,45.18,45.16,45.18,75361.0,41.9264,41.9357,41.9171,41.9357,75361.0
2023-05-24 14:35:00,45.18,45.2,45.17,45.19,64788.0,41.9357,41.9543,41.9264,41.945,64788.0
2023-05-24 14:40:00,45.19,45.21,45.19,45.2,96299.0,41.945,41.9636,41.945,41.9543,96299.0
2023-05-24 14:45:00,45.2,45.21,45.19,45.2,113487.0,41.9543,41.9636,41.945,41.9543,113487.0
2023-05-24 14:50:00,45.2,45.2,45.16,45.17,236873.0,41.9543,41.9543,41.9171,41.9264,236873.0
2023-05-24 14:55:00,45.16,45.17,45.12,45.13,59787.0,41.9171,41.9264,41.88,41.8893,59787.0
2023-05-24 15:00:00,45.12,45.13,45.11,45.12,165046.0,41.88,41.8893,41.8707,41.88,165046.0
2023-05-24 15:05:00,45.11,45.15,45.11,45.14,133198.0,41.8707,41.9079,41.8707,41.8986,133198.0
2023-05-24 15:10:00,45.14,45.15,45.13,45.15,84263.0,41.8986,41.9079,41.8893,41.9079,84263.0
2023-05-24 15:15:00,45.15,45.21,45.14,45.21,123865.0,41.9079,41.9636,41.8986,41.9636,123865.0
2023-05-24 15:20:00,45.21,45.23,45.19,45.2,217706.0,41.9636,41.9821,41.945,41.9543,217706.0
2023-05-24 15:25:00,45.21,45.23,45.2,45.21,114172.0,41.9636,41.9821,41.9543,41.9636,114172.0
2023-05-24 15:30:00,45.21,45.25,45.21,45.23,159231.0,41.9636,42.0007,41.9636,41.9821,159231.0
2023-05-24 15:35:00,45.23,45.23,45.18,45.2,185663.0,41.9821,41.9821,41.9357,41.9543,185663.0
2023-05-24 15:40:00,45.2,45.21,45.17,45.18,103877.0,41.9543,41.9636,41.9264,41.9357,103877.0
2023-05-24 15:45:00,45.17,45.19,45.16,45.19,211621.0,41.9264,41.945,41.9171,41.945,211621.0
2023-05-24 15:50:00,45.18,45.19,45.13,45.15,187757.0,41.9357,41.945,41.8893,41.9079,187757.0
2023-05-24 15:55:00,45.15,45.17,45.13,45.15,375143.0,41.9079,41.9264,41.8893,41.9079,375143.0
2023-05-25 09:30:00,45.13,45.14,45.03,45.05,277130.0,41.8893,41.8986,41.7965,41.815,277130.0
2023-05-25 09:35:00,45.05,45.06,44.98,44.98,134772.0,41.815,41.8243,41.7501,41.7501,134772.0
2023-05-25 09:40:00,44.99,45.01,44.97,44.99,66796.0,41.7594,41.7779,41.7408,41.7594,66796.0
2023-05-25 09:45:00,45.0,45.04,44.99,45.0,318190.0,41.7686,41.8058,41.7594,41.7686,318190.0
2023-05-25 09:50:00,45.0,45.01,44.98,45.0,96125.0,41.7686,41.7779,41.7501,41.7686,96125.0
2023-05-25 09:55:00,45.01,45.04,45.0,45.0,81352.0,41.7779,41.8058,41.7686,41.7686,81352.0
2023-05-25 10:00:00,45.0,45.05,45.0,45.04,178969.0,41.7686,41.815,41.7686,41.8058,178969.0
2023-05-25 10:05:00,45.05,45.07,45.02,45.03,177590.0,41.815,41.8336,41.7872,41.7965,177590.0
2023-05-25 10:10:00,45.03,45.03,44.97,44.97,110344.0,41.7965,41.7965,41.7408,41.7408,110344.0
2023-05-25 10:15:00,44.97,45.02,44.96,45.0,54923.0,41.7408,41.7872,41.7315,41.7686,54923.0
2023-05-25 10:20:00,44.99,45.01,44.98,45.0,68446.0,41.7594,41.7779,41.7501,41.7686,68446.0
2023-05-25 10:25:00,45.0,45.02,44.99,45.0,52400.0,41.7686,41.7872,41.7594,41.7686,52400.0
2023-05-25 10:30:00,45.0,45.01,44.97,45.0,71428.0,41.7686,41.7779,41.7408,41.7686,71428.0
2023-05-25 10:35:00,44.99,45.03,44.98,45.03,63840.0,41.7594,41.7965,41.7501,41.7965,63840.0
2023-05-25 10:40:00,45.04,45.07,45.03,45.06,64746.0,41.8058,41.8336,41.7965,41.8243,64746.0
2023-05-25 10:45:00,45.07,45.08,45.03,45.05,71379.0,41.8336,41.8429,41.7965,41.815,71379.0
2023-05-25 10:50:00,45.04,45.06,45.02,45.03,78555.0,41.8058,41.8243,41.7872,41.7965,78555.0
2023-05-25 10:55:00,45.04,45.05,45.02,45.05,135898.0,41.8058,41.815,41.7872,41.815,135898.0
2023-05-25 11:00:00,45.05,45.07,45.03,45.05,157054.0,41.815,41.8336,41.7965,41.815,157054.0
2023-05-25 11:05:00,45.05,45.07,45.05,45.06,165018.0,41.815,41.8336,41.815,41.8243,165018.0
2023-05-25 11:10:00,45.05,45.08,45.04,45.06,179382.0,41.815,41.8429,41.8058,41.8243,179382.0
2023-05-25 11:15:00,45.06,45.06,45.0,45.02,360814.0,41.8243,41.8243,41.7686,41.7872,360814.0
2023-05-25 11:20:00,45.01,45.02,44.99,45.0,127915.0,41.7779,41.7872,41.7594,41.7686,127915.0
2023-05-25 11:25:00,44.99,45.0,44.96,44.97,54298.0,41.7594,41.7686,41.7315,41.7408,54298.0
2023-05-25 11:30:00,44.97,44.97,44.91,44.92,348738.0,41.7408,41.7408,41.6851,41.6944,348738.0
2023-05-25 11:35:00,44.91,44.92,44.89,44.89,45976.0,41.6851,41.6944,41.6665,41.6665,45976.0
2023-05-25 11:40:00,44.89,44.9,44.86,44.88,45151.0,41.6665,41.6758,41.6387,41.6573,45151.0
2023-05-25 11:45:00,44.87,44.89,44.87,44.89,24430.0,41.648,41.6665,41.648,41.6665,24430.0
2023-05-25 11:50:00,44.89,44.92,44.87,44.9,306118.0,41.6665,41.6944,41.648,41.6758,306118.0
2023-05-25 11:55:00,44.89,44.93,44.89,44.93,66608.0,41.6665,41.7037,41.6665,41.7037,66608.0
2023-05-25 12:00:00,44.93,44.94,44.92,44.94,70638.0,41.7037,41.7129,41.6944,41.7129,70638.0
2023-05-25 12:05:00,44.93,44.95,44.93,44.95,45438.0,41.7037,41.7222,41.7037,41.7222,45438.0
2023-05-25 12:10:00,44.95,44.96,44.94,44.96,52877.0,41.7222,41.7315,41.7129,41.7315,52877.0
2023-05-25 12:15:00,44.95,44.97,44.94,44.97,61606.0,41.7222,41.7408,41.7129,41.7408,61606.0
2023-05-25 12:20:00,44.97,44.99,44.96,44.97,130694.0,41.7408,41.7594,41.7315,41.7408,130694.0
2023-05-25 12:25:00,44.97,44.97,44.94,44.96,217243.0,41.7408,41.7408,41.7129,41.7315,217243.0
2023-05-25 12:30:00,44.97,44.98,44.94,44.94,506511.0,41.7408,41.7501,41.7129,41.7129,506511.0
2023-05-25 12:35:00,44.94,44.95,44.92,44.94,127110.0,41.7129,41.7222,41.6944,41.7129,127110.0
2023-05-25 12:40:00,44.94,44.96,44.94,44.95,55324.0,41.7129,41.7315,41.7129,41.7222,55324.0
2023-05-25 12:45:00,44.95,44.95,44.92,44.93,97759.0,41.7222,41.7222,41.6944,41.7037,97759.0
2023-05-25 12:50:00,44.93,44.95,44.93,44.94,40552.0,41.7037,41.7222,41.7037,41.7129,40552.0
2023-05-25 12:55:00,44.94,44.96,44.92,44.92,157977.0,41.7129,41.7315,41.6944,41.6944,157977.0
2023-05-25 13:00:00,44.93,44.93,44.9,44.92,106881.0,41.7037,41.7037,41.6758,41.6944,106881.0
2023-05-25 13:05:00,44.92,44.95,44.91,44.94,180580.0,41.6944,41.7222,41.6851,41.7129,180580.0
2023-05-25 13:10:00,44.94,44.98,44.94,44.97,386212.0,41.7129,41.7501,41.7129,41.7408,386212.0
2023-05-25 13:15:00,44.98,45.01,44.97,45.0,120938.0,41.7501,41.7779,41.7408,41.7686,120938.0
2023-05-25 13:20:00,45.0,45.02,45.0,45.02,52318.0,41.7686,41.7872,41.7686,41.7872,52318.0
2023-05-25 13:25:00,45.02,45.06,45.01,45.05,226482.0,41.7872,41.8243,41.7779,41.815,226482.0
2023-05-25 13:30:00,45.05,45.08,45.04,45.06,349382.0,41.815,41.8429,41.8058,41.8243,349382.0
2023-05-25 13:35:00,45.06,45.07,45.05,45.06,43074.0,41.8243,41.8336,41.815,41.8243,43074.0
2023-05-25 13:40:00,45.07,45.08,45.05,45.07,41247.0,41.8336,41.8429,41.815,41.8336,41247.0
2023-05-25 13:45:00,45.07,45.09,45.06,45.08,59255.0,41.8336,41.8522,41.8243,41.8429,59255.0
2023-05-25 13:50:00,45.08,45.09,45.05,45.05,127736.0,41.8429,41.8522,41.815,41.815,127736.0
2023-05-25 13:55:00,45.04,45.08,45.04,45.08,53135.0,41.8058,41.8429,41.8058,41.8429,53135.0
2023-05-25 14:00:00,45.08,45.14,45.08,45.1,132004.0,41.8429,41.8986,41.8429,41.8615,132004.0
2023-05-25 14:05:00,45.09,45.09,45.05,45.05,30517.0,41.8522,41.8522,41.815,41.815,30517.0
2023-05-25 14:10:00,45.06,45.07,45.05,45.07,128234.0,41.8243,41.8336,41.815,41.8336,128234.0
2023-05-25 14:15:00,45.07,45.1,45.06,45.09,121076.0,41.8336,41.8615,41.8243,41.8522,121076.0
2023-05-25 14:20:00,45.09,45.1,45.07,45.07,144908.0,41.8522,41.8615,41.8336,41.8336,144908.0
2023-05-25 14:25:00,45.07,45.1,45.06,45.08,160396.0,41.8336,41.8615,41.8243,41.8429,160396.0
2023-05-25 14:30:00,45.08,45.09,45.03,45.05,222949.0,41.8429,41.8522,41.7965,41.815,222949.0
2023-05-25 14:35:00,45.05,45.05,45.02,45.03,229597.0,41.815,41.815,41.7872,41.7965,229597.0
2023-05-25 14:40:00,45.03,45.04,44.99,45.0,124050.0,41.7965,41.8058,41.7594,41.7686,124050.0
2023-05-25 14:45:00,45.0,45.02,44.98,45.0,130113.0,41.7686,41.7872,41.7501,41.7686,130113.0
2023-05-25 14:50:00,45.0,45.02,44.99,45.02,127987.0,41.7686,41.7872,41.7594,41.7872,127987.0
2023-05-25 14:55:00,45.02,45.02,44.99,45.0,85892.0,41.7872,41.7872,41.7594,41.7686,85892.0
2023-05-25 15:00:00,45.0,45.02,44.99,45.01,67808.0,41.7686,41.7872,41.7594,41.7779,67808.0
2023-05-25 15:05:00,45.01,45.05,45.01,45.05,89120.0,41.7779,41.815,41.7779,41.815,89120.0
2023-05-25 15:10:00,45.05,45.06,45.04,45.05,92781.0,41.815,41.8243,41.8058,41.815,92781.0
2023-05-25 15:15:00,45.05,45.05,45.02,45.03,137286.0,41.815,41.815,41.7872,41.7965,137286.0
2023-05-25 15:20:00,45.02,45.05,45.02,45.04,114088.0,41.7872,41.815,41.7872,41.8058,114088.0
2023-05-25 15:25:00,45.05,45.08,45.03,45.07,198887.0,41.815,41.8429,41.7965,41.8336,198887.0
2023-05-25 15:30:00,45.07,45.09,45.03,45.03,285956.0,41.8336,41.8522,41.7965,41.7965,285956.0
2023-05-25 15:35:00,45.04,45.06,45.02,45.05,127140.0,41.8058,41.8243,41.7872,41.815,127140.0
2023-05-25 15:40:00,45.05,45.07,45.04,45.07,108138.0,41.815,41.8336,41.8058,41.8336,108138.0
2023-05-25 15:45:00,45.06,45.08,45.04,45.05,316746.0,41.8243,41.8429,41.8058,41.815,316746.0
2023-05-25 15:50:00,45.05,45.06,45.02,45.05,204967.0,41.815,41.8243,41.7872,41.815,204967.0
2023-05-25 15:55:00,45.05,45.06,45.03,45.05,380207.0,41.815,41.8243,41.7965,41.815,380207.0
2023-05-26 09:30:00,45.22,45.26,45.21,45.25,184890.0,41.9728,42.01,41.9636,42.0007,184890.0
2023-05-26 09:35:00,45.24,45.27,45.21,45.27,168944.0,41.9914,42.0192,41.9636,42.0192,168944.0
2023-05-26 09:40:00,45.27,45.35,45.27,45.33,167637.0,42.0192,42.0935,42.0192,42.0749,167637.0
2023-05-26 09:45:00,45.33,45.34,45.29,45.29,63767.0,42.0749,42.0842,42.0378,42.0378,63767.0
2023-05-26 09:50:00,45.3,45.3,45.26,45.28,125826.0,42.0471,42.0471,42.01,42.0285,125826.0
2023-05-26 09:55:00,45.28,45.28,45.25,45.26,88506.0,42.0285,42.0285,42.0007,42.01,88506.0
2023-05-26 10:00:00,45.26,45.33,45.26,45.33,441888.0,42.01,42.0749,42.01,42.0749,441888.0
2023-05-26 10:05:00,45.32,45.42,45.31,45.41,210087.0,42.0657,42.1585,42.0564,42.1492,210087.0
2023-05-26 10:10:00,45.41,45.42,45.37,45.39,137597.0,42.1492,42.1585,42.1121,42.1306,137597.0
2023-05-26 10:15:00,45.39,45.41,45.37,45.41,102689.0,42.1306,42.1492,42.1121,42.1492,102689.0
2023-05-26 10:20:00,45.41,45.45,45.41,45.45,209194.0,42.1492,42.1863,42.1492,42.1863,209194.0
2023-05-26 10:25:00,45.45,45.47,45.44,45.45,65777.0,42.1863,42.2049,42.177,42.1863,65777.0
2023-05-26 10:30:00,45.45,45.46,45.39,45.41,62188.0,42.1863,42.1956,42.1306,42.1492,62188.0
2023-05-26 10:35:00,45.41,45.43,45.39,45.42,73633.0,42.1492,42.1678,42.1306,42.1585,73633.0
2023-05-26 10:40:00,45.42,45.46,45.4,45.41,178957.0,42.1585,42.1956,42.1399,42.1492,178957.0
2023-05-26 10:45:00,45.41,45.44,45.38,45.43,58728.0,42.1492,42.177,42.1213,42.1678,58728.0
2023-05-26 10:50:00,45.44,45.45,45.4,45.42,264459.0,42.177,42.1863,42.1399,42.1585,264459.0
2023-05-26 10:55:00,45.42,45.44,45.42,45.43,51965.0,42.1585,42.177,42.1585,42.1678,51965.0
2023-05-26 11:00:00,45.42,45.45,45.41,45.42,140601.0,42.1585,42.1863,42.1492,42.1585,140601.0
2023-05-26 11:05:00,45.43,45.43,45.39,45.4,57607.0,42.1678,42.1678,42.1306,42.1399,57607.0
2023-05-26 11:10:00,45.39,45.39,45.35,45.37,42075.0,42.1306,42.1306,42.0935,42.1121,42075.0
2023-05-26 11:15:00,45.37,45.39,45.37,45.37,52956.0,42.1121,42.1306,42.1121,42.1121,52956.0
2023-05-26 11:20:00,45.38,45.39,45.32,45.33,261481.0,42.1213,42.1306,42.0657,42.0749,261481.0
2023-05-26 11:25:00,45.34,45.36,45.33,45.35,109594.0,42.0842,42.1028,42.0749,42.0935,109594.0
2023-05-26 11:30:00,45.34,45.37,45.33,45.33,72163.0,42.0842,42.1121,42.0749,42.0749,72163.0
2023-05-26 11:35:00,45.33,45.35,45.32,45.33,72843.0,42.0749,42.0935,42.0657,42.0749,72843.0
2023-05-26 11:40:00,45.34,45.38,45.33,45.37,29334.0,42.0842,42.1213,42.0749,42.1121,29334.0
2023-05-26 11:45:00,45.37,45.4,45.36,45.4,159460.0,42.1121,42.1399,42.1028,42.1399,159460.0
2023-05-26 11:50:00,45.4,45.4,45.37,45.38,34828.0,42.1399,42.1399,42.1121,42.1213,34828.0
2023-05-26 11:55:00,45.38,45.39,45.37,45.38,25727.0,42.1213,42.1306,42.1121,42.1213,25727.0
2023-05-26 12:00:00,45.38,45.4,45.37,45.39,57626.0,42.1213,42.1399,42.1121,42.1306,57626.0
2023-05-26 12:05:00,45.39,45.42,45.39,45.42,53525.0,42.1306,42.1585,42.1306,42.1585,53525.0
2023-05-26 12:10:00,45.42,45.43,45.4,45.41,41924.0,42.1585,42.1678,42.1399,42.1492,41924.0
2023-05-26 12:15:00,45.41,45.42,45.38,45.4,52258.0,42.1492,42.1585,42.1213,42.1399,52258.0
2023-05-26 12:20:00,45.4,45.43,45.39,45.43,123145.0,42.1399,42.1678,42.1306,42.1678,123145.0
2023-05-26 12:25:00,45.43,45.43,45.41,45.42,44090.0,42.1678,42.1678,42.1492,42.1585,44090.0
2023-05-26 12:30:00,45.43,45.44,45.42,45.43,28486.0,42.1678,42.177,42.1585,42.1678,28486.0
2023-05-26 12:35:00,45.43,45.45,45.43,45.44,26875.0,42.1678,42.1863,42.1678,42.177,26875.0
2023-05-26 12:40:00,45.44,45.44,45.42,45.43,26191.0,42.177,42.177,42.1585,42.1678,26191.0
2023-05-26 12:45:00,45.43,45.43,45.41,45.42,59167.0,42.1678,42.1678,42.1492,42.1585,59167.0
2023-05-26 12:50:00,45.42,45.44,45.42,45.44,127861.0,42.1585,42.177,42.1585,42.177,127861.0
2023-05-26 12:55:00,45.44,45.45,45.42,45.43,60802.0,42.177,42.1863,42.1585,42.1678,60802.0
2023-05-26 13:00:00,45.43,45.44,45.43,45.44,44141.0,42.1678,42.177,42.1678,42.177,44141.0
2023-05-26 13:05:00,45.44,45.45,45.43,45.44,26746.0,42.177,42.1863,42.1678,42.177,26746.0
2023-05-26 13:10:00,45.45,45.46,45.44,45.46,38448.0,42.1863,42.1956,42.177,42.1956,38448.0
2023-05-26 13:15:00,45.45,45.46,45.4,45.42,41499.0,42.1863,42.1956,42.1399,42.1585,41499.0
2023-05-26 13:20:00,45.42,45.43,45.41,45.42,56139.0,42.1585,42.1678,42.1492,42.1585,56139.0
2023-05-26 13:25:00,45.42,45.43,45.4,45.41,82400.0,42.1585,42.1678,42.1399,42.1492,82400.0
2023-05-26 13:30:00,45.41,45.44,45.4,45.44,20254.0,42.1492,42.177,42.1399,42.177,20254.0
2023-05-26 13:35:00,45.44,45.44,45.4,45.42,44964.0,42.177,42.177,42.1399,42.1585,44964.0
2023-05-26 13:40:00,45.41,45.42,45.38,45.39,92919.0,42.1492,42.1585,42.1213,42.1306,92919.0
2023-05-26 13:45:00,45.4,45.41,45.39,45.41,20589.0,42.1399,42.1492,42.1306,42.1492,20589.0
2023-05-26 13:50:00,45.41,45.42,45.39,45.4,23825.0,42.1492,42.1585,42.1306,42.1399,23825.0
2023-05-26 13:55:00,45.41,45.42,45.4,45.42,51318.0,42.1492,42.1585,42.1399,42.1585,51318.0
2023-05-26 14:00:00,45.42,45.43,45.41,45.41,131422.0,42.1585,42.1678,42.1492,42.1492,131422.0
2023-05-26 14:05:00,45.41,45.42,45.39,45.4,28320.0,42.1492,42.1585,42.1306,42.1399,28320.0
2023-05-26 14:10:00,45.4,45.42,45.39,45.42,145996.0,42.1399,42.1585,42.1306,42.1585,145996.0
2023-05-26 14:15:00,45.42,45.44,45.41,45.43,173283.0,42.1585,42.177,42.1492,42.1678,173283.0
2023-05-26 14:20:00,45.43,45.45,45.42,45.44,169408.0,42.1678,42.1863,42.1585,42.177,169408.0
2023-05-26 14:25:00,45.45,45.47,45.44,45.45,55014.0,42.1863,42.2049,42.177,42.1863,55014.0
2023-05-26 14:30:00,45.46,45.47,45.44,45.46,58239.0,42.1956,42.2049,42.177,42.1956,58239.0
2023-05-26 14:35:00,45.46,45.48,45.45,45.47,64639.0,42.1956,42.2142,42.1863,42.2049,64639.0
2023-05-26 14:40:00,45.47,45.47,45.45,45.46,59833.0,42.2049,42.2049,42.1863,42.1956,59833.0
2023-05-26 14:45:00,45.46,45.48,45.45,45.47,73352.0,42.1956,42.2142,42.1863,42.2049,73352.0
2023-05-26 14:50:00,45.47,45.5,45.46,45.5,239434.0,42.2049,42.2327,42.1956,42.2327,239434.0
2023-05-26 14:55:00,45.49,45.5,45.47,45.48,157619.0,42.2234,42.2327,42.2049,42.2142,157619.0
2023-05-26 15:00:00,45.48,45.52,45.47,45.51,105835.0,42.2142,42.2513,42.2049,42.242,105835.0
2023-05-26 15:05:00,45.51,45.51,45.49,45.5,48820.0,42.242,42.242,42.2234,42.2327,48820.0
2023-05-26 15:10:00,45.51,45.51,45.48,45.49,115568.0,42.242,42.242,42.2142,42.2234,115568.0
2023-05-26 15:15:00,45.49,45.5,45.47,45.48,57688.0,42.2234,42.2327,42.2049,42.2142,57688.0
2023-05-26 15:20:00,45.48,45.48,45.46,45.47,29201.0,42.2142,42.2142,42.1956,42.2049,29201.0
2023-05-26 15:25:00,45.46,45.48,45.46,45.47,120735.0,42.1956,42.2142,42.1956,42.2049,120735.0
2023-05-26 15:30:00,45.46,45.48,45.45,45.46,147378.0,42.1956,42.2142,42.1863,42.1956,147378.0
2023-05-26 15:35:00,45.45,45.47,45.44,45.45,67762.0,42.1863,42.2049,42.177,42.1863,67762.0
2023-05-26 15:40:00,45.45,45.48,45.44,45.48,48998.0,42.1863,42.2142,42.177,42.2142,48998.0
2023-05-26 15:45:00,45.47,45.48,45.45,45.47,91060.0,42.2049,42.2142,42.1863,42.2049,91060.0
2023-05-26 15:50:00,45.45,45.46,45.43,45.45,63748.0,42.1863,42.1956,42.1678,42.1863,63748.0
2023-05-26 15:55:00,45.45,45.49,45.45,45.47,171016.0,42.1863,42.2234,42.1863,42.2049,171016.0
2023-05-30 09:30:00,45.39,45.4,45.36,45.37,272957.0,42.1306,42.1399,42.1028,42.1121,272957.0
2023-05-30 09:35:00,45.37,45.38,45.3,45.32,79652.0,42.1121,42.1213,42.0471,42.0657,79652.0
2023-05-30 09:40:00,45.31,45.32,45.29,45.3,81457.0,42.0564,42.0657,42.0378,42.0471,81457.0
2023-05-30 09:45:00,45.3,45.35,45.29,45.33,68551.0,42.0471,42.0935,42.0378,42.0749,68551.0
2023-05-30 09:50:00,45.32,45.33,45.27,45.28,85106.0,42.0657,42.0749,42.0192,42.0285,85106.0
2023-05-30 09:55:00,45.28,45.3,45.25,45.26,79975.0,42.0285,42.0471,42.0007,42.01,79975.0
2023-05-30 10:00:00,45.26,45.26,45.18,45.2,244987.0,42.01,42.01,41.9357,41.9543,244987.0
2023-05-30 10:05:00,45.19,45.24,45.16,45.23,58848.0,41.945,41.9914,41.9171,41.9821,58848.0
2023-05-30 10:10:00,45.23,45.24,45.18,45.21,84010.0,41.9821,41.9914,41.9357,41.9636,84010.0
2023-05-30 10:15:00,45.21,45.25,45.2,45.25,156699.0,41.9636,42.0007,41.9543,42.0007,156699.0
2023-05-30 10:20:00,45.25,45.27,45.19,45.2,103898.0,42.0007,42.0192,41.945,41.9543,103898.0
2023-05-30 10:25:00,45.19,45.2,45.14,45.16,59330.0,41.945,41.9543,41.8986,41.9171,59330.0
2023-05-30 10:30:00,45.17,45.24,45.15,45.21,80072.0,41.9264,41.9914,41.9079,41.9636,80072.0
2023-05-30 10:35:00,45.2,45.21,45.18,45.18,78622.0,41.9543,41.9636,41.9357,41.9357,78622.0
2023-05-30 10:40:00,45.18,45.21,45.14,45.15,27921.0,41.9357,41.9636,41.8986,41.9079,27921.0
2023-05-30 10:45:00,45.15,45.15,45.1,45.14,61022.0,41.9079,41.9079,41.8615,41.8986,61022.0
2023-05-30 10:50:00,45.13,45.15,45.13,45.13,97365.0,41.8893,41.9079,41.8893,41.8893,97365.0
2023-05-30 10:55:00,45.14,45.15,45.11,45.12,63890.0,41.8986,41.9079,41.8707,41.88,63890.0
2023-05-30 11:00:00,45.12,45.14,45.11,45.13,104362.0,41.88,41.8986,41.8707,41.8893,104362.0
2023-05-30 11:05:00,45.12,45.13,45.08,45.08,62653.0,41.88,41.8893,41.8429,41.8429,62653.0
2023-05-30 11:10:00,45.08,45.09,45.07,45.08,212249.0,41.8429,41.8522,41.8336,41.8429,212249.0
2023-05-30 11:15:00,45.09,45.09,45.04,45.05,198537.0,41.8522,41.8522,41.8058,41.815,198537.0
2023-05-30 11:20:00,45.05,45.05,45.01,45.03,92387.0,41.815,41.815,41.7779,41.7965,92387.0
2023-05-30 11:25:00,45.02,45.07,45.02,45.07,109300.0,41.7872,41.8336,41.7872,41.8336,109300.0
2023-05-30 11:30:00,45.07,45.09,45.06,45.08,120751.0,41.8336,41.8522,41.8243,41.8429,120751.0
2023-05-30 11:35:00,45.08,45.11,45.07,45.1,100029.0,41.8429,41.8707,41.8336,41.8615,100029.0
2023-05-30 11:40:00,45.1,45.11,45.06,45.07,42976.0,41.8615,41.8707,41.8243,41.8336,42976.0
2023-05-30 11:45:00,45.07,45.08,45.06,45.07,59734.0,41.8336,41.8429,41.8243,41.8336,59734.0
2023-05-30 11:50:00,45.06,45.07,45.04,45.06,25900.0,41.8243,41.8336,41.8058,41.8243,25900.0
2023-05-30 11:55:00,45.07,45.09,45.06,45.08,35875.0,41.8336,41.8522,41.8243,41.8429,35875.0
2023-05-30 12:00:00,45.09,45.09,45.06,45.06,30565.0,41.8522,41.8522,41.8243,41.8243,30565.0
2023-05-30 12:05:00,45.06,45.07,45.04,45.07,61735.0,41.8243,41.8336,41.8058,41.8336,61735.0
2023-05-30 12:10:00,45.06,45.09,45.06,45.09,87189.0,41.8243,41.8522,41.8243,41.8522,87189.0
2023-05-30 12:15:00,45.09,45.11,45.07,45.09,98577.0,41.8522,41.8707,41.8336,41.8522,98577.0
2023-05-30 12:20:00,45.09,45.1,45.07,45.08,36353.0,41.8522,41.8615,41.8336,41.8429,36353.0
2023-05-30 12:25:00,45.09,45.1,45.06,45.08,78479.0,41.8522,41.8615,41.8243,41.8429,78479.0
2023-05-30 12:30:00,45.07,45.09,45.06,45.07,108204.0,41.8336,41.8522,41.8243,41.8336,108204.0
2023-05-30 12:35:00,45.06,45.09,45.03,45.03,104989.0,41.8243,41.8522,41.7965,41.7965,104989.0
2023-05-30 12:40:00,45.03,45.03,45.0,45.02,100029.0,41.7965,41.7965,41.7686,41.7872,100029.0
2023-05-30 12:45:00,45.02,45.05,45.01,45.05,97632.0,41.7872,41.815,41.7779,41.815,97632.0
2023-05-30 12:50:00,45.05,45.08,45.04,45.08,164996.0,41.815,41.8429,41.8058,41.8429,164996.0
2023-05-30 12:55:00,45.07,45.08,45.05,45.06,27521.0,41.8336,41.8429,41.815,41.8243,27521.0
2023-05-30 13:00:00,45.07,45.07,45.04,45.05,112544.0,41.8336,41.8336,41.8058,41.815,112544.0
2023-05-30 13:05:00,45.05,45.05,45.0,45.02,59928.0,41.815,41.815,41.7686,41.7872,59928.0
2023-05-30 13:10:00,45.01,45.04,45.01,45.02,45980.0,41.7779,41.8058,41.7779,41.7872,45980.0
2023-05-30 13:15:00,45.02,45.05,45.01,45.04,85970.0,41.7872,41.815,41.7779,41.8058,85970.0
2023-05-30 13:20:00,45.04,45.04,45.02,45.03,53799.0,41.8058,41.8058,41.7872,41.7965,53799.0
2023-05-30 13:25:00,45.03,45.04,44.97,44.98,49038.0,41.7965,41.8058,41.7408,41.7501,49038.0
2023-05-30 13:30:00,44.98,45.01,44.96,45.0,86880.0,41.7501,41.7779,41.7315,41.7686,86880.0
2023-05-30 13:35:00,45.01,45.01,44.98,44.99,70457.0,41.7779,41.7779,41.7501,41.7594,70457.0
2023-05-30 13:40:00,44.99,45.01,44.98,45.0,80907.0,41.7594,41.7779,41.7501,41.7686,80907.0
2023-05-30 13:45:00,45.0,45.01,44.98,45.01,87194.0,41.7686,41.7779,41.7501,41.7779,87194.0
2023-05-30 13:50:00,45.01,45.01,44.97,44.98,65832.0,41.7779,41.7779,41.7408,41.7501,65832.0
2023-05-30 13:55:00,44.98,44.99,44.97,44.98,280478.0,41.7501,41.7594,41.7408,41.7501,280478.0
2023-05-30 14:00:00,44.98,44.99,44.95,44.96,74151.0,41.7501,41.7594,41.7222,41.7315,74151.0
2023-05-30 14:05:00,44.95,44.98,44.95,44.96,82574.0,41.7222,41.7501,41.7222,41.7315,82574.0
2023-05-30 14:10:00,44.96,44.99,44.95,44.98,91767.0,41.7315,41.7594,41.7222,41.7501,91767.0
2023-05-30 14:15:00,44.97,45.01,44.97,45.01,81944.0,41.7408,41.7779,41.7408,41.7779,81944.0
2023-05-30 14:20:00,45.0,45.03,45.0,45.03,46845.0,41.7686,41.7965,41.7686,41.7965,46845.0
2023-05-30 14:25:00,45.03,45.05,45.02,45.03,62869.0,41.7965,41.815,41.7872,41.7965,62869.0
2023-05-30 14:30:00,45.04,45.06,45.03,45.05,107649.0,41.8058,41.8243,41.7965,41.815,107649.0
2023-05-30 14:35:00,45.05,45.06,45.04,45.05,125601.0,41.815,41.8243,41.8058,41.815,125601.0
2023-05-30 14:40:00,45.06,45.08,45.05,45.08,191699.0,41.8243,41.8429,41.815,41.8429,191699.0
2023-05-30 14:45:00,45.08,45.08,45.06,45.07,169200.0,41.8429,41.8429,41.8243,41.8336,169200.0
2023-05-30 14:50:00,45.07,45.08,45.04,45.08,127427.0,41.8336,41.8429,41.8058,41.8429,127427.0
2023-05-30 14:55:00,45.08,45.09,45.06,45.07,100547.0,41.8429,41.8522,41.8243,41.8336,100547.0
2023-05-30 15:00:00,45.07,45.07,45.04,45.06,197642.0,41.8336,41.8336,41.8058,41.8243,197642.0
2023-05-30 15:05:00,45.05,45.08,45.04,45.08,80743.0,41.815,41.8429,41.8058,41.8429,80743.0
2023-05-30 15:10:00,45.08,45.09,45.06,45.07,97551.0,41.8429,41.8522,41.8243,41.8336,97551.0
2023-05-30 15:15:00,45.07,45.09,45.06,45.09,133426.0,41.8336,41.8522,41.8243,41.8522,133426.0
2023-05-30 15:20:00,45.09,45.1,45.08,45.09,149994.0,41.8522,41.8615,41.8429,41.8522,149994.0
2023-05-30 15:25:00,45.09,45.12,45.09,45.1,462645.0,41.8522,41.88,41.8522,41.8615,462645.0
2023-05-30 15:30:00,45.11,45.13,45.1,45.11,51035.0,41.8707,41.8893,41.8615,41.8707,51035.0
2023-05-30 15:35:00,45.12,45.12,45.11,45.12,58153.0,41.88,41.88,41.8707,41.88,58153.0
2023-05-30 15:40:00,45.11,45.12,45.1,45.1,105091.0,41.8707,41.88,41.8615,41.8615,105091.0
2023-05-30 15:45:00,45.09,45.12,45.09,45.12,153422.0,41.8522,41.88,41.8522,41.88,153422.0
2023-05-30 15:50:00,45.12,45.12,45.06,45.06,155499.0,41.88,41.88,41.8243,41.8243,155499.0
2023-05-30 15:55:00,45.07,45.09,45.06,45.08,305001.0,41.8336,41.8522,41.8243,41.8429,305001.0
2023-05-31 09:30:00,44.62,44.66,44.6,44.62,279245.0,41.4159,41.453,41.3974,41.4159,279245.0
2023-05-31 09:35:00,44.62,44.65,44.61,44.64,91255.0,41.4159,41.4438,41.4066,41.4345,91255.0
2023-05-31 09:40:00,44.65,44.7,44.63,44.69,134789.0,41.4438,41.4902,41.4252,41.4809,134789.0
2023-05-31 09:45:00,44.7,44.71,44.64,44.66,154431.0,41.4902,41.4995,41.4345,41.453,154431.0
2023-05-31 09:50:00,44.65,44.7,44.65,44.66,120409.0,41.4438,41.4902,41.4438,41.453,120409.0
2023-05-31 09:55:00,44.65,44.66,44.63,44.64,46196.0,41.4438,41.453,41.4252,41.4345,46196.0
2023-05-31 10:00:00,44.64,44.64,44.52,44.54,368135.0,41.4345,41.4345,41.3231,41.3417,368135.0
2023-05-31 10:05:00,44.53,44.55,44.5,44.52,152439.0,41.3324,41.3509,41.3045,41.3231,152439.0
2023-05-31 10:10:00,44.51,44.52,44.43,44.44,228653.0,41.3138,41.3231,41.2396,41.2488,228653.0
2023-05-31 10:15:00,44.44,44.45,44.41,44.42,131793.0,41.2488,41.2581,41.221,41.2303,131793.0
2023-05-31 10:20:00,44.42,44.43,44.38,44.39,389393.0,41.2303,41.2396,41.1932,41.2024,389393.0
2023-05-31 10:25:00,44.39,44.4,44.35,44.38,276911.0,41.2024,41.2117,41.1653,41.1932,276911.0
2023-05-31 10:30:00,44.38,44.41,44.37,44.38,238406.0,41.1932,41.221,41.1839,41.1932,238406.0
2023-05-31 10:35:00,44.38,44.4,44.37,44.4,172598.0,41.1932,41.2117,41.1839,41.2117,172598.0
2023-05-31 10:40:00,44.4,44.45,44.38,44.42,102292.0,41.2117,41.2581,41.1932,41.2303,102292.0
2023-05-31 10:45:00,44.43,44.45,44.38,44.39,145416.0,41.2396,41.2581,41.1932,41.2024,145416.0
2023-05-31 10:50:00,44.39,44.44,44.38,44.4,156718.0,41.2024,41.2488,41.1932,41.2117,156718.0
2023-05-31 10:55:00,44.4,44.43,44.38,44.39,289282.0,41.2117,41.2396,41.1932,41.2024,289282.0
2023-05-31 11:00:00,44.39,44.42,44.38,44.4,351333.0,41.2024,41.2303,41.1932,41.2117,351333.0
2023-05-31 11:05:00,44.4,44.4,44.35,44.36,138457.0,41.2117,41.2117,41.1653,41.1746,138457.0
2023-05-31 11:10:00,44.36,44.37,44.33,44.34,102717.0,41.1746,41.1839,41.1467,41.156,102717.0
2023-05-31 11:15:00,44.33,44.34,44.32,44.33,67786.0,41.1467,41.156,41.1375,41.1467,67786.0
2023-05-31 11:20:00,44.34,44.37,44.33,44.35,147763.0,41.156,41.1839,41.1467,41.1653,147763.0
2023-05-31 11:25:00,44.35,44.38,44.33,44.33,221856.0,41.1653,41.1932,41.1467,41.1467,221856.0
2023-05-31 11:30:00,44.33,44.4,44.32,44.37,184866.0,41.1467,41.2117,41.1375,41.1839,184866.0
2023-05-31 11:35:00,44.38,44.41,44.36,44.39,163101.0,41.1932,41.221,41.1746,41.2024,163101.0
2023-05-31 11:40:00,44.4,44.46,44.38,44.45,166609.0,41.2117,41.2674,41.1932,41.2581,166609.0
2023-05-31 11:45:00,44.46,44.46,44.43,44.44,65113.0,41.2674,41.2674,41.2396,41.2488,65113.0
2023-05-31 11:50:00,44.45,44.45,44.42,44.43,65748.0,41.2581,41.2581,41.2303,41.2396,65748.0
2023-05-31 11:55:00,44.44,44.44,44.38,44.39,109638.0,41.2488,41.2488,41.1932,41.2024,109638.0
2023-05-31 12:00:00,44.4,44.43,44.4,44.43,92766.0,41.2117,41.2396,41.2117,41.2396,92766.0
2023-05-31 12:05:00,44.42,44.42,44.35,44.37,84381.0,41.2303,41.2303,41.1653,41.1839,84381.0
2023-05-31 12:10:00,44.38,44.39,44.35,44.37,62807.0,41.1932,41.2024,41.1653,41.1839,62807.0
2023-05-31 12:15:00,44.37,44.38,44.35,44.35,88370.0,41.1839,41.1932,41.1653,41.1653,88370.0
2023-05-31 12:20:00,44.35,44.37,44.35,44.37,43104.0,41.1653,41.1839,41.1653,41.1839,43104.0
2023-05-31 12:25:00,44.38,44.38,44.36,44.38,102319.0,41.1932,41.1932,41.1746,41.1932,102319.0
2023-05-31 12:30:00,44.37,44.38,44.34,44.37,56667.0,41.1839,41.1932,41.156,41.1839,56667.0
2023-05-31 12:35:00,44.37,44.38,44.34,44.36,38901.0,41.1839,41.1932,41.156,41.1746,38901.0
2023-05-31 12:40:00,44.36,44.4,44.35,44.39,71979.0,41.1746,41.2117,41.1653,41.2024,71979.0
2023-05-31 12:45:00,44.39,44.43,44.38,44.41,155388.0,41.2024,41.2396,41.1932,41.221,155388.0
2023-05-31 12:50:00,44.41,44.41,44.35,44.37,116113.0,41.221,41.221,41.1653,41.1839,116113.0
2023-05-31 12:55:00,44.38,44.41,44.37,44.4,56085.0,41.1932,41.221,41.1839,41.2117,56085.0
2023-05-31 13:00:00,44.4,44.41,44.38,44.4,220547.0,41.2117,41.221,41.1932,41.2117,220547.0
2023-05-31 13:05:00,44.4,44.42,44.4,44.41,90672.0,41.2117,41.2303,41.2117,41.221,90672.0
2023-05-31 13:10:00,44.41,44.44,44.41,44.41,47220.0,41.221,41.2488,41.221,41.221,47220.0
2023-05-31 13:15:00,44.42,44.43,44.41,44.42,75477.0,41.2303,41.2396,41.221,41.2303,75477.0
2023-05-31 13:20:00,44.41,44.42,44.4,44.41,37296.0,41.221,41.2303,41.2117,41.221,37296.0
2023-05-31 13:25:00,44.41,44.45,44.41,44.45,96194.0,41.221,41.2581,41.221,41.2581,96194.0
2023-05-31 13:30:00,44.45,44.49,44.45,44.49,53575.0,41.2581,41.2953,41.2581,41.2953,53575.0
2023-05-31 13:35:00,44.49,44.53,44.46,44.53,252003.0,41.2953,41.3324,41.2674,41.3324,252003.0
2023-05-31 13:40:00,44.53,44.58,44.53,44.55,54492.0,41.3324,41.3788,41.3324,41.3509,54492.0
2023-05-31 13:45:00,44.56,44.57,44.54,44.54,127444.0,41.3602,41.3695,41.3417,41.3417,127444.0
2023-05-31 13:50:00,44.55,44.57,44.54,44.55,74012.0,41.3509,41.3695,41.3417,41.3509,74012.0
2023-05-31 13:55:00,44.56,44.59,44.55,44.59,252327.0,41.3602,41.3881,41.3509,41.3881,252327.0
2023-05-31 14:00:00,44.59,44.59,44.55,44.59,71202.0,41.3881,41.3881,41.3509,41.3881,71202.0
2023-05-31 14:05:00,44.59,44.6,44.58,44.59,118512.0,41.3881,41.3974,41.3788,41.3881,118512.0
2023-05-31 14:10:00,44.6,44.6,44.57,44.6,219086.0,41.3974,41.3974,41.3695,41.3974,219086.0
2023-05-31 14:15:00,44.6,44.61,44.57,44.6,338263.0,41.3974,41.4066,41.3695,41.3974,338263.0
2023-05-31 14:20:00,44.6,44.61,44.59,44.61,139455.0,41.3974,41.4066,41.3881,41.4066,139455.0
2023-05-31 14:25:00,44.61,44.63,44.6,44.63,110110.0,41.4066,41.4252,41.3974,41.4252,110110.0
2023-05-31 14:30:00,44.63,44.63,44.6,44.6,127158.0,41.4252,41.4252,41.3974,41.3974,127158.0
2023-05-31 14:35:00,44.6,44.65,44.6,44.64,92750.0,41.3974,41.4438,41.3974,41.4345,92750.0
2023-05-31 14:40:00,44.64,44.65,44.63,44.65,108509.0,41.4345,41.4438,41.4252,41.4438,108509.0
2023-05-31 14:45:00,44.65,44.65,44.6,44.62,63655.0,41.4438,41.4438,41.3974,41.4159,63655.0
2023-05-31 14:50:00,44.62,44.62,44.56,44.58,250820.0,41.4159,41.4159,41.3602,41.3788,250820.0
2023-05-31 14:55:00,44.58,44.6,44.57,44.59,55108.0,41.3788,41.3974,41.3695,41.3881,55108.0
2023-05-31 15:00:00,44.59,44.6,44.55,44.56,99307.0,41.3881,41.3974,41.3509,41.3602,99307.0
2023-05-31 15:05:00,44.56,44.58,44.56,44.58,58304.0,41.3602,41.3788,41.3602,41.3788,58304.0
2023-05-31 15:10:00,44.58,44.61,44.56,44.59,78459.0,41.3788,41.4066,41.3602,41.3881,78459.0
2023-05-31 15:15:00,44.59,44.6,44.58,44.59,85506.0,41.3881,41.3974,41.3788,41.3881,85506.0
2023-05-31 15:20:00,44.58,44.61,44.58,44.61,103405.0,41.3788,41.4066,41.3788,41.4066,103405.0
2023-05-31 15:25:00,44.6,44.61,44.58,44.6,77552.0,41.3974,41.4066,41.3788,41.3974,77552.0
2023-05-31 15:30:00,44.6,44.62,44.59,44.61,102705.0,41.3974,41.4159,41.3881,41.4066,102705.0
2023-05-31 15:35:00,44.62,44.65,44.61,44.64,116249.0,41.4159,41.4438,41.4066,41.4345,116249.0
2023-05-31 15:40:00,44.64,44.68,44.62,44.68,111270.0,41.4345,41.4716,41.4159,41.4716,111270.0
2023-05-31 15:45:00,44.67,44.68,44.64,44.66,572824.0,41.4623,41.4716,41.4345,41.453,572824.0
2023-05-31 15:50:00,44.66,44.67,44.63,44.65,365609.0,41.453,41.4623,41.4252,41.4438,365609.0
2023-05-31 15:55:00,44.65,44.65,44.62,44.63,447870.0,41.4438,41.4438,41.4159,41.4252,447870.0
2023-06-01 09:30:00,44.87,44.9,44.84,44.89,336070.0,41.648,41.6758,41.6201,41.6665,336070.0
2023-06-01 09:35:00,44.89,44.95,44.89,44.92,295867.0,41.6665,41.7222,41.6665,41.6944,295867.0
2023-06-01 09:40:00,44.93,44.93,44.86,44.89,151263.0,41.7037,41.7037,41.6387,41.6665,151263.0
2023-06-01 09:45:00,44.88,44.91,44.86,44.88,83802.0,41.6573,41.6851,41.6387,41.6573,83802.0
2023-06-01 09:50:00,44.89,44.9,44.86,44.9,113252.0,41.6665,41.6758,41.6387,41.6758,113252.0
2023-06-01 09:55:00,44.9,44.9,44.85,44.85,99440.0,41.6758,41.6758,41.6294,41.6294,99440.0
2023-06-01 10:00:00,44.87,44.97,44.86,44.95,350627.0,41.648,41.7408,41.6387,41.7222,350627.0
2023-06-01 10:05:00,44.96,44.96,44.93,44.94,1281380.0,41.7315,41.7315,41.7037,41.7129,1281380.0
2023-06-01 10:10:00,44.94,44.99,44.93,44.98,89166.0,41.7129,41.7594,41.7037,41.7501,89166.0
2023-06-01 10:15:00,44.98,44.99,44.93,44.94,455325.0,41.7501,41.7594,41.7037,41.7129,455325.0
2023-06-01 10:20:00,44.95,44.95,44.92,44.93,84814.0,41.7222,41.7222,41.6944,41.7037,84814.0
2023-06-01 10:25:00,44.93,44.96,44.92,44.95,44819.0,41.7037,41.7315,41.6944,41.7222,44819.0
2023-06-01 10:30:00,44.95,44.97,44.93,44.97,49432.0,41.7222,41.7408,41.7037,41.7408,49432.0
2023-06-01 10:35:00,44.97,44.99,44.96,44.98,90983.0,41.7408,41.7594,41.7315,41.7501,90983.0
2023-06-01 10:40:00,44.98,45.06,44.97,45.05,106905.0,41.7501,41.8243,41.7408,41.815,106905.0
2023-06-01 10:45:00,45.06,45.09,45.04,45.07,287954.0,41.8243,41.8522,41.8058,41.8336,287954.0
2023-06-01 10:50:00,45.08,45.11,45.06,45.09,57013.0,41.8429,41.8707,41.8243,41.8522,57013.0
2023-06-01 10:55:00,45.09,45.12,45.09,45.11,38874.0,41.8522,41.88,41.8522,41.8707,38874.0
2023-06-01 11:00:00,45.11,45.11,45.07,45.1,50765.0,41.8707,41.8707,41.8336,41.8615,50765.0
2023-06-01 11:05:00,45.09,45.12,45.09,45.12,55036.0,41.8522,41.88,41.8522,41.88,55036.0
2023-06-01 11:10:00,45.11,45.15,45.1,45.13,62014.0,41.8707,41.9079,41.8615,41.8893,62014.0
2023-06-01 11:15:00,45.13,45.17,45.12,45.14,82816.0,41.8893,41.9264,41.88,41.8986,82816.0
2023-06-01 11:20:00,45.14,45.16,45.12,45.15,49341.0,41.8986,41.9171,41.88,41.9079,49341.0
2023-06-01 11:25:00,45.16,45.18,45.15,45.16,118088.0,41.9171,41.9357,41.9079,41.9171,118088.0
2023-06-01 11:30:00,45.16,45.21,45.16,45.2,55297.0,41.9171,41.9636,41.9171,41.9543,55297.0
2023-06-01 11:35:00,45.2,45.22,45.19,45.21,172531.0,41.9543,41.9728,41.945,41.9636,172531.0
2023-06-01 11:40:00,45.22,45.23,45.21,45.22,673033.0,41.9728,41.9821,41.9636,41.9728,673033.0
2023-06-01 11:45:00,45.22,45.25,45.21,45.24,191815.0,41.9728,42.0007,41.9636,41.9914,191815.0
2023-06-01 11:50:00,45.23,45.26,45.23,45.26,37233.0,41.9821,42.01,41.9821,42.01,37233.0
2023-06-01 11:55:00,45.25,45.26,45.23,45.25,36253.0,42.0007,42.01,41.9821,42.0007,36253.0
2023-06-01 12:00:00,45.25,45.27,45.24,45.24,140082.0,42.0007,42.0192,41.9914,41.9914,140082.0
2023-06-01 12:05:00,45.24,45.25,45.23,45.23,77788.0,41.9914,42.0007,41.9821,41.9821,77788.0
2023-06-01 12:10:00,45.24,45.26,45.22,45.25,36416.0,41.9914,42.01,41.9728,42.0007,36416.0
2023-06-01 12:15:00,45.26,45.26,45.23,45.26,58066.0,42.01,42.01,41.9821,42.01,58066.0
2023-06-01 12:20:00,45.25,45.28,45.25,45.27,86263.0,42.0007,42.0285,42.0007,42.0192,86263.0
2023-06-01 12:25:00,45.26,45.28,45.26,45.28,166545.0,42.01,42.0285,42.01,42.0285,166545.0
2023-06-01 12:30:00,45.28,45.29,45.26,45.27,42624.0,42.0285,42.0378,42.01,42.0192,42624.0
2023-06-01 12:35:00,45.27,45.28,45.26,45.28,32093.0,42.0192,42.0285,42.01,42.0285,32093.0
2023-06-01 12:40:00,45.28,45.29,45.26,45.28,76438.0,42.0285,42.0378,42.01,42.0285,76438.0
2023-06-01 12:45:00,45.28,45.28,45.25,45.28,48757.0,42.0285,42.0285,42.0007,42.0285,48757.0
2023-06-01 12:50:00,45.28,45.3,45.27,45.3,47733.0,42.0285,42.0471,42.0192,42.0471,47733.0
2023-06-01 12:55:00,45.3,45.31,45.29,45.3,90444.0,42.0471,42.0564,42.0378,42.0471,90444.0
2023-06-01 13:00:00,45.3,45.3,45.27,45.28,23125.0,42.0471,42.0471,42.0192,42.0285,23125.0
2023-06-01 13:05:00,45.28,45.3,45.27,45.28,31728.0,42.0285,42.0471,42.0192,42.0285,31728.0
2023-06-01 13:10:00,45.27,45.3,45.27,45.29,114723.0,42.0192,42.0471,42.0192,42.0378,114723.0
2023-06-01 13:15:00,45.29,45.3,45.28,45.28,188863.0,42.0378,42.0471,42.0285,42.0285,188863.0
2023-06-01 13:20:00,45.29,45.32,45.28,45.3,490072.0,42.0378,42.0657,42.0285,42.0471,490072.0
2023-06-01 13:25:00,45.3,45.32,45.28,45.31,58065.0,42.0471,42.0657,42.0285,42.0564,58065.0
2023-06-01 13:30:00,45.3,45.31,45.29,45.31,17403.0,42.0471,42.0564,42.0378,42.0564,17403.0
2023-06-01 13:35:00,45.31,45.31,45.29,45.3,143497.0,42.0564,42.0564,42.0378,42.0471,143497.0
2023-06-01 13:40:00,45.3,45.31,45.28,45.3,47545.0,42.0471,42.0564,42.0285,42.0471,47545.0
2023-06-01 13:45:00,45.3,45.33,45.3,45.32,36871.0,42.0471,42.0749,42.0471,42.0657,36871.0
2023-06-01 13:50:00,45.33,45.33,45.31,45.33,115601.0,42.0749,42.0749,42.0564,42.0749,115601.0
2023-06-01 13:55:00,45.33,45.33,45.31,45.33,98067.0,42.0749,42.0749,42.0564,42.0749,98067.0
2023-06-01 14:00:00,45.33,45.33,45.31,45.33,76332.0,42.0749,42.0749,42.0564,42.0749,76332.0
2023-06-01 14:05:00,45.33,45.34,45.32,45.33,184835.0,42.0749,42.0842,42.0657,42.0749,184835.0
2023-06-01 14:10:00,45.33,45.34,45.32,45.33,23954.0,42.0749,42.0842,42.0657,42.0749,23954.0
2023-06-01 14:15:00,45.33,45.35,45.32,45.33,60423.0,42.0749,42.0935,42.0657,42.0749,60423.0
2023-06-01 14:20:00,45.33,45.34,45.32,45.34,89000.0,42.0749,42.0842,42.0657,42.0842,89000.0
2023-06-01 14:25:00,45.34,45.35,45.33,45.35,45203.0,42.0842,42.0935,42.0749,42.0935,45203.0
2023-06-01 14:30:00,45.34,45.35,45.34,45.34,59984.0,42.0842,42.0935,42.0842,42.0842,59984.0
2023-06-01 14:35:00,45.34,45.36,45.33,45.34,148276.0,42.0842,42.1028,42.0749,42.0842,148276.0
2023-06-01 14:40:00,45.34,45.35,45.33,45.34,86148.0,42.0842,42.0935,42.0749,42.0842,86148.0
2023-06-01 14:45:00,45.34,45.34,45.32,45.34,36905.0,42.0842,42.0842,42.0657,42.0842,36905.0
2023-06-01 14:50:00,45.34,45.35,45.32,45.34,117763.0,42.0842,42.0935,42.0657,42.0842,117763.0
2023-06-01 14:55:00,45.34,45.35,45.33,45.33,240418.0,42.0842,42.0935,42.0749,42.0749,240418.0
2023-06-01 15:00:00,45.34,45.36,45.33,45.36,198681.0,42.0842,42.1028,42.0749,42.1028,198681.0
2023-06-01 15:05:00,45.36,45.36,45.34,45.34,59618.0,42.1028,42.1028,42.0842,42.0842,59618.0
2023-06-01 15:10:00,45.34,45.35,45.33,45.35,208923.0,42.0842,42.0935,42.0749,42.0935,208923.0
2023-06-01 15:15:00,45.35,45.36,45.34,45.34,82197.0,42.0935,42.1028,42.0842,42.0842,82197.0
2023-06-01 15:20:00,45.34,45.35,45.32,45.32,108528.0,42.0842,42.0935,42.0657,42.0657,108528.0
2023-06-01 15:25:00,45.33,45.34,45.3,45.31,96116.0,42.0749,42.0842,42.0471,42.0564,96116.0
2023-06-01 15:30:00,45.31,45.32,45.28,45.28,112121.0,42.0564,42.0657,42.0285,42.0285,112121.0
2023-06-01 15:35:00,45.29,45.29,45.25,45.27,170667.0,42.0378,42.0378,42.0007,42.0192,170667.0
2023-06-01 15:40:00,45.26,45.27,45.25,45.26,96281.0,42.01,42.0192,42.0007,42.01,96281.0
2023-06-01 15:45:00,45.26,45.3,45.26,45.3,156771.0,42.01,42.0471,42.01,42.0471,156771.0
2023-06-01 15:50:00,45.3,45.3,45.27,45.29,190135.0,42.0471,42.0471,42.0192,42.0378,190135.0
2023-06-01 15:55:00,45.3,45.32,45.29,45.31,393739.0,42.0471,42.0657,42.0378,42.0564,393739.0
2023-06-02 09:30:00,45.93,45.99,45.91,45.98,320058.0,42.6319,42.6875,42.6133,42.6783,320058.0
2023-06-02 09:35:00,45.98,46.0,45.96,45.97,112397.0,42.6783,42.6968,42.6597,42.669,112397.0
2023-06-02 09:40:00,45.97,45.98,45.94,45.96,114902.0,42.669,42.6783,42.6411,42.6597,114902.0
2023-06-02 09:45:00,45.96,45.97,45.87,45.9,84644.0,42.6597,42.669,42.5762,42.604,84644.0
2023-06-02 09:50:00,45.9,45.93,45.9,45.92,157419.0,42.604,42.6319,42.604,42.6226,157419.0
2023-06-02 09:55:00,45.93,45.93,45.85,45.86,89542.0,42.6319,42.6319,42.5576,42.5669,89542.0
2023-06-02 10:00:00,45.87,45.89,45.82,45.89,102645.0,42.5762,42.5947,42.5298,42.5947,102645.0
2023-06-02 10:05:00,45.89,45.9,45.84,45.85,67076.0,42.5947,42.604,42.5483,42.5576,67076.0
2023-06-02 10:10:00,45.85,45.92,45.85,45.91,52531.0,42.5576,42.6226,42.5576,42.6133,52531.0
2023-06-02 10:15:00,45.91,45.92,45.86,45.89,174629.0,42.6133,42.6226,42.5669,42.5947,174629.0
2023-06-02 10:20:00,45.89,45.91,45.83,45.84,113939.0,42.5947,42.6133,42.539,42.5483,113939.0
2023-06-02 10:25:00,45.84,45.89,45.83,45.88,124009.0,42.5483,42.5947,42.539,42.5854,124009.0
2023-06-02 10:30:00,45.87,45.89,45.83,45.86,56655.0,42.5762,42.5947,42.539,42.5669,56655.0
2023-06-02 10:35:00,45.86,45.93,45.86,45.92,116086.0,42.5669,42.6319,42.5669,42.6226,116086.0
2023-06-02 10:40:00,45.93,45.95,45.91,45.94,82759.0,42.6319,42.6504,42.6133,42.6411,82759.0
2023-06-02 10:45:00,45.94,45.95,45.91,45.92,74451.0,42.6411,42.6504,42.6133,42.6226,74451.0
2023-06-02 10:50:00,45.91,45.93,45.9,45.91,71233.0,42.6133,42.6319,42.604,42.6133,71233.0
2023-06-02 10:55:00,45.91,45.92,45.89,45.91,62275.0,42.6133,42.6226,42.5947,42.6133,62275.0
2023-06-02 11:00:00,45.91,45.97,45.91,45.95,118182.0,42.6133,42.669,42.6133,42.6504,118182.0
2023-06-02 11:05:00,45.95,45.96,45.93,45.95,39361.0,42.6504,42.6597,42.6319,42.6504,39361.0
2023-06-02 11:10:00,45.95,45.98,45.94,45.98,71752.0,42.6504,42.6783,42.6411,42.6783,71752.0
2023-06-02 11:15:00,45.98,45.99,45.96,45.97,47852.0,42.6783,42.6875,42.6597,42.669,47852.0
2023-06-02 11:20:00,45.97,45.98,45.96,45.96,91134.0,42.669,42.6783,42.6597,42.6597,91134.0
2023-06-02 11:25:00,45.96,45.99,45.96,45.98,82022.0,42.6597,42.6875,42.6597,42.6783,82022.0
2023-06-02 11:30:00,45.97,45.98,45.93,45.94,133923.0,42.669,42.6783,42.6319,42.6411,133923.0
2023-06-02 11:35:00,45.94,45.95,45.9,45.91,91376.0,42.6411,42.6504,42.604,42.6133,91376.0
2023-06-02 11:40:00,45.91,45.92,45.9,45.91,55877.0,42.6133,42.6226,42.604,42.6133,55877.0
2023-06-02 11:45:00,45.9,45.91,45.86,45.87,56456.0,42.604,42.6133,42.5669,42.5762,56456.0
2023-06-02 11:50:00,45.87,45.9,45.85,45.9,110820.0,42.5762,42.604,42.5576,42.604,110820.0
2023-06-02 11:55:00,45.9,45.92,45.89,45.91,72542.0,42.604,42.6226,42.5947,42.6133,72542.0
2023-06-02 12:00:00,45.91,45.93,45.91,45.92,41123.0,42.6133,42.6319,42.6133,42.6226,41123.0
2023-06-02 12:05:00,45.93,45.94,45.91,45.92,235619.0,42.6319,42.6411,42.6133,42.6226,235619.0
2023-06-02 12:10:00,45.92,45.93,45.88,45.9,68523.0,42.6226,42.6319,42.5854,42.604,68523.0
2023-06-02 12:15:00,45.9,45.9,45.87,45.89,50162.0,42.604,42.604,42.5762,42.5947,50162.0
2023-06-02 12:20:00,45.89,45.9,45.88,45.9,27948.0,42.5947,42.604,42.5854,42.604,27948.0
2023-06-02 12:25:00,45.89,45.91,45.89,45.9,73979.0,42.5947,42.6133,42.5947,42.604,73979.0
2023-06-02 12:30:00,45.9,45.92,45.9,45.91,75450.0,42.604,42.6226,42.604,42.6133,75450.0
2023-06-02 12:35:00,45.91,45.93,45.91,45.91,42339.0,42.6133,42.6319,42.6133,42.6133,42339.0
2023-06-02 12:40:00,45.92,45.93,45.91,45.93,67111.0,42.6226,42.6319,42.6133,42.6319,67111.0
2023-06-02 12:45:00,45.93,45.95,45.92,45.94,193451.0,42.6319,42.6504,42.6226,42.6411,193451.0
2023-06-02 12:50:00,45.94,45.94,45.93,45.94,66978.0,42.6411,42.6411,42.6319,42.6411,66978.0
2023-06-02 12:55:00,45.95,45.95,45.93,45.95,29620.0,42.6504,42.6504,42.6319,42.6504,29620.0
2023-06-02 13:00:00,45.95,45.95,45.93,45.94,122434.0,42.6504,42.6504,42.6319,42.6411,122434.0
2023-06-02 13:05:00,45.94,45.96,45.93,45.95,41404.0,42.6411,42.6597,42.6319,42.6504,41404.0
2023-06-02 13:10:00,45.95,45.96,45.93,45.94,51506.0,42.6504,42.6597,42.6319,42.6411,51506.0
2023-06-02 13:15:00,45.93,45.96,45.93,45.96,70632.0,42.6319,42.6597,42.6319,42.6597,70632.0
2023-06-02 13:20:00,45.96,45.98,45.96,45.98,43925.0,42.6597,42.6783,42.6597,42.6783,43925.0
2023-06-02 13:25:00,45.98,45.99,45.97,45.99,33282.0,42.6783,42.6875,42.669,42.6875,33282.0
2023-06-02 13:30:00,45.98,46.0,45.96,45.97,71202.0,42.6783,42.6968,42.6597,42.669,71202.0
2023-06-02 13:35:00,45.97,45.97,45.95,45.97,66181.0,42.669,42.669,42.6504,42.669,66181.0
2023-06-02 13:40:00,45.97,45.97,45.94,45.95,23085.0,42.669,42.669,42.6411,42.6504,23085.0
2023-06-02 13:45:00,45.95,45.97,45.94,45.97,62429.0,42.6504,42.669,42.6411,42.669,62429.0
2023-06-02 13:50:00,45.96,45.97,45.96,45.97,37373.0,42.6597,42.669,42.6597,42.669,37373.0
2023-06-02 13:55:00,45.97,45.98,45.96,45.97,63468.0,42.669,42.6783,42.6597,42.669,63468.0
2023-06-02 14:00:00,45.97,45.98,45.95,45.96,64940.0,42.669,42.6783,42.6504,42.6597,64940.0
2023-06-02 14:05:00,45.95,45.96,45.92,45.94,98222.0,42.6504,42.6597,42.6226,42.6411,98222.0
2023-06-02 14:10:00,45.94,45.94,45.92,45.93,77920.0,42.6411,42.6411,42.6226,42.6319,77920.0
2023-06-02 14:15:00,45.93,45.94,45.92,45.94,95240.0,42.6319,42.6411,42.6226,42.6411,95240.0
2023-06-02 14:20:00,45.94,45.96,45.93,45.96,220347.0,42.6411,42.6597,42.6319,42.6597,220347.0
2023-06-02 14:25:00,45.95,45.96,45.95,45.96,104684.0,42.6504,42.6597,42.6504,42.6597,104684.0
2023-06-02 14:30:00,45.96,45.99,45.95,45.98,128954.0,42.6597,42.6875,42.6504,42.6783,128954.0
2023-06-02 14:35:00,45.98,46.0,45.96,46.0,79667.0,42.6783,42.6968,42.6597,42.6968,79667.0
2023-06-02 14:40:00,45.99,46.0,45.97,45.98,90299.0,42.6875,42.6968,42.669,42.6783,90299.0
2023-06-02 14:45:00,45.98,46.0,45.98,45.98,359016.0,42.6783,42.6968,42.6783,42.6783,359016.0
2023-06-02 14:50:00,45.98,45.99,45.97,45.98,70326.0,42.6783,42.6875,42.669,42.6783,70326.0
2023-06-02 14:55:00,45.98,45.98,45.96,45.98,81926.0,42.6783,42.6783,42.6597,42.6783,81926.0
2023-06-02 15:00:00,45.98,46.0,45.97,45.99,70794.0,42.6783,42.6968,42.669,42.6875,70794.0
2023-06-02 15:05:00,45.99,46.0,45.98,45.99,82632.0,42.6875,42.6968,42.6783,42.6875,82632.0
2023-06-02 15:10:00,45.98,46.0,45.97,46.0,140432.0,42.6783,42.6968,42.669,42.6968,140432.0
2023-06-02 15:15:00,46.0,46.01,45.99,46.01,71533.0,42.6968,42.7061,42.6875,42.7061,71533.0
2023-06-02 15:20:00,46.0,46.01,45.98,45.98,151609.0,42.6968,42.7061,42.6783,42.6783,151609.0
2023-06-02 15:25:00,45.98,45.99,45.98,45.98,78900.0,42.6783,42.6875,42.6783,42.6783,78900.0
2023-06-02 15:30:00,45.98,45.99,45.97,45.98,120667.0,42.6783,42.6875,42.669,42.6783,120667.0
2023-06-02 15:35:00,45.98,46.0,45.98,46.0,88662.0,42.6783,42.6968,42.6783,42.6968,88662.0
2023-06-02 15:40:00,46.0,46.01,45.98,45.98,117974.0,42.6968,42.7061,42.6783,42.6783,117974.0
2023-06-02 15:45:00,45.98,46.0,45.98,46.0,152206.0,42.6783,42.6968,42.6783,42.6968,152206.0
2023-06-02 15:50:00,46.0,46.01,45.98,46.01,136257.0,42.6968,42.7061,42.6783,42.7061,136257.0
2023-06-02 15:55:00,46.0,46.01,45.97,45.98,708756.0,42.6968,42.7061,42.669,42.6783,708756.0
2023-06-05 09:30:00,45.92,45.92,45.89,45.91,201017.0,42.6226,42.6226,42.5947,42.6133,201017.0
2023-06-05 09:35:00,45.91,45.94,45.89,45.91,100737.0,42.6133,42.6411,42.5947,42.6133,100737.0
2023-06-05 09:40:00,45.91,45.92,45.89,45.91,128471.0,42.6133,42.6226,42.5947,42.6133,128471.0
2023-06-05 09:45:00,45.91,45.93,45.9,45.91,220988.0,42.6133,42.6319,42.604,42.6133,220988.0
2023-06-05 09:50:00,45.91,45.91,45.87,45.87,80339.0,42.6133,42.6133,42.5762,42.5762,80339.0
2023-06-05 09:55:00,45.83,45.87,45.79,45.8,134304.0,42.539,42.5762,42.5019,42.5112,134304.0
2023-06-05 10:00:00,45.82,45.95,45.82,45.91,408916.0,42.5298,42.6504,42.5298,42.6133,408916.0
2023-06-05 10:05:00,45.9,45.93,45.86,45.86,151766.0,42.604,42.6319,42.5669,42.5669,151766.0
2023-06-05 10:10:00,45.87,45.88,45.77,45.79,205113.0,42.5762,42.5854,42.4833,42.5019,205113.0
2023-06-05 10:15:00,45.79,45.8,45.76,45.77,200546.0,42.5019,42.5112,42.4741,42.4833,200546.0
2023-06-05 10:20:00,45.78,45.8,45.74,45.79,110478.0,42.4926,42.5112,42.4555,42.5019,110478.0
2023-06-05 10:25:00,45.79,45.81,45.77,45.77,101647.0,42.5019,42.5205,42.4833,42.4833,101647.0
2023-06-05 10:30:00,45.77,45.81,45.73,45.78,198675.0,42.4833,42.5205,42.4462,42.4926,198675.0
2023-06-05 10:35:00,45.78,45.81,45.76,45.79,156688.0,42.4926,42.5205,42.4741,42.5019,156688.0
2023-06-05 10:40:00,45.8,45.82,45.79,45.82,132675.0,42.5112,42.5298,42.5019,42.5298,132675.0
2023-06-05 10:45:00,45.82,45.85,45.82,45.83,235062.0,42.5298,42.5576,42.5298,42.539,235062.0
2023-06-05 10:50:00,45.83,45.83,45.77,45.78,63118.0,42.539,42.539,42.4833,42.4926,63118.0
2023-06-05 10:55:00,45.79,45.8,45.75,45.77,94528.0,42.5019,42.5112,42.4648,42.4833,94528.0
2023-06-05 11:00:00,45.78,45.8,45.76,45.77,51808.0,42.4926,42.5112,42.4741,42.4833,51808.0
2023-06-05 11:05:00,45.77,45.78,45.75,45.77,99770.0,42.4833,42.4926,42.4648,42.4833,99770.0
2023-06-05 11:10:00,45.77,45.78,45.75,45.76,58410.0,42.4833,42.4926,42.4648,42.4741,58410.0
2023-06-05 11:15:00,45.76,45.78,45.75,45.76,80964.0,42.4741,42.4926,42.4648,42.4741,80964.0
2023-06-05 11:20:00,45.75,45.77,45.74,45.76,69203.0,42.4648,42.4833,42.4555,42.4741,69203.0
2023-06-05 11:25:00,45.76,45.79,45.74,45.77,56687.0,42.4741,42.5019,42.4555,42.4833,56687.0
2023-06-05 11:30:00,45.78,45.8,45.77,45.77,163885.0,42.4926,42.5112,42.4833,42.4833,163885.0
2023-06-05 11:35:00,45.77,45.78,45.72,45.74,471979.0,42.4833,42.4926,42.4369,42.4555,471979.0
2023-06-05 11:40:00,45.75,45.79,45.74,45.79,121095.0,42.4648,42.5019,42.4555,42.5019,121095.0
2023-06-05 11:45:00,45.79,45.81,45.78,45.8,60152.0,42.5019,42.5205,42.4926,42.5112,60152.0
2023-06-05 11:50:00,45.8,45.83,45.8,45.82,84025.0,42.5112,42.539,42.5112,42.5298,84025.0
2023-06-05 11:55:00,45.82,45.84,45.81,45.84,118985.0,42.5298,42.5483,42.5205,42.5483,118985.0
2023-06-05 12:00:00,45.84,45.85,45.82,45.83,44593.0,42.5483,42.5576,42.5298,42.539,44593.0
2023-06-05 12:05:00,45.83,45.87,45.83,45.86,58446.0,42.539,42.5762,42.539,42.5669,58446.0
2023-06-05 12:10:00,45.86,45.9,45.85,45.89,80120.0,42.5669,42.604,42.5576,42.5947,80120.0
2023-06-05 12:15:00,45.89,45.9,45.88,45.89,24943.0,42.5947,42.604,42.5854,42.5947,24943.0
2023-06-05 12:20:00,45.89,45.89,45.86,45.88,35087.0,42.5947,42.5947,42.5669,42.5854,35087.0
2023-06-05 12:25:00,45.88,45.88,45.85,45.88,39022.0,42.5854,42.5854,42.5576,42.5854,39022.0
2023-06-05 12:30:00,45.88,45.89,45.86,45.87,61459.0,42.5854,42.5947,42.5669,42.5762,61459.0
2023-06-05 12:35:00,45.87,45.87,45.85,45.87,47618.0,42.5762,42.5762,42.5576,42.5762,47618.0
2023-06-05 12:40:00,45.86,45.88,45.85,45.87,78552.0,42.5669,42.5854,42.5576,42.5762,78552.0
2023-06-05 12:45:00,45.87,45.88,45.86,45.87,151748.0,42.5762,42.5854,42.5669,42.5762,151748.0
2023-06-05 12:50:00,45.87,45.89,45.86,45.87,67469.0,42.5762,42.5947,42.5669,42.5762,67469.0
2023-06-05 12:55:00,45.87,45.89,45.87,45.89,71600.0,42.5762,42.5947,42.5762,42.5947,71600.0
2023-06-05 13:00:00,45.89,45.89,45.86,45.87,65113.0,42.5947,42.5947,42.5669,42.5762,65113.0
2023-06-05 13:05:00,45.87,45.88,45.86,45.86,178914.0,42.5762,42.5854,42.5669,42.5669,178914.0
2023-06-05 13:10:00,45.87,45.88,45.85,45.87,150728.0,42.5762,42.5854,42.5576,42.5762,150728.0
2023-06-05 13:15:00,45.86,45.86,45.84,45.84,173723.0,42.5669,42.5669,42.5483,42.5483,173723.0
2023-06-05 13:20:00,45.84,45.85,45.83,45.84,33563.0,42.5483,42.5576,42.539,42.5483,33563.0
2023-06-05 13:25:00,45.84,45.84,45.79,45.8,63925.0,42.5483,42.5483,42.5019,42.5112,63925.0
2023-06-05 13:30:00,45.8,45.81,45.78,45.8,86829.0,42.5112,42.5205,42.4926,42.5112,86829.0
2023-06-05 13:35:00,45.8,45.8,45.77,45.79,34566.0,42.5112,42.5112,42.4833,42.5019,34566.0
2023-06-05 13:40:00,45.79,45.81,45.78,45.8,51535.0,42.5019,42.5205,42.4926,42.5112,51535.0
2023-06-05 13:45:00,45.8,45.82,45.79,45.8,57963.0,42.5112,42.5298,42.5019,42.5112,57963.0
2023-06-05 13:50:00,45.8,45.81,45.78,45.79,69841.0,42.5112,42.5205,42.4926,42.5019,69841.0
2023-06-05 13:55:00,45.79,45.82,45.78,45.81,51945.0,42.5019,42.5298,42.4926,42.5205,51945.0
2023-06-05 14:00:00,45.81,45.82,45.8,45.81,121648.0,42.5205,42.5298,42.5112,42.5205,121648.0
2023-06-05 14:05:00,45.81,45.82,45.76,45.78,431060.0,42.5205,42.5298,42.4741,42.4926,431060.0
2023-06-05 14:10:00,45.78,45.8,45.77,45.78,98631.0,42.4926,42.5112,42.4833,42.4926,98631.0
2023-06-05 14:15:00,45.78,45.81,45.77,45.81,183719.0,42.4926,42.5205,42.4833,42.5205,183719.0
2023-06-05 14:20:00,45.8,45.81,45.79,45.81,47389.0,42.5112,42.5205,42.5019,42.5205,47389.0
2023-06-05 14:25:00,45.8,45.81,45.77,45.8,107637.0,42.5112,42.5205,42.4833,42.5112,107637.0
2023-06-05 14:30:00,45.8,45.81,45.69,45.71,203867.0,42.5112,42.5205,42.4091,42.4276,203867.0
2023-06-05 14:35:00,45.7,45.74,45.7,45.7,180236.0,42.4184,42.4555,42.4184,42.4184,180236.0
2023-06-05 14:40:00,45.7,45.74,45.7,45.73,80115.0,42.4184,42.4555,42.4184,42.4462,80115.0
2023-06-05 14:45:00,45.73,45.74,45.7,45.72,98110.0,42.4462,42.4555,42.4184,42.4369,98110.0
2023-06-05 14:50:00,45.71,45.76,45.69,45.75,189031.0,42.4276,42.4741,42.4091,42.4648,189031.0
2023-06-05 14:55:00,45.76,45.78,45.75,45.77,74906.0,42.4741,42.4926,42.4648,42.4833,74906.0
2023-06-05 15:00:00,45.77,45.78,45.71,45.72,192554.0,42.4833,42.4926,42.4276,42.4369,192554.0
2023-06-05 15:05:00,45.72,45.75,45.7,45.71,248160.0,42.4369,42.4648,42.4184,42.4276,248160.0
2023-06-05 15:10:00,45.71,45.77,45.71,45.75,80474.0,42.4276,42.4833,42.4276,42.4648,80474.0
2023-06-05 15:15:00,45.75,45.77,45.74,45.75,192610.0,42.4648,42.4833,42.4555,42.4648,192610.0
2023-06-05 15:20:00,45.75,45.77,45.74,45.77,66887.0,42.4648,42.4833,42.4555,42.4833,66887.0
2023-06-05 15:25:00,45.77,45.77,45.74,45.75,88062.0,42.4833,42.4833,42.4555,42.4648,88062.0
2023-06-05 15:30:00,45.75,45.77,45.74,45.75,357160.0,42.4648,42.4833,42.4555,42.4648,357160.0
2023-06-05 15:35:00,45.75,45.76,45.72,45.74,257344.0,42.4648,42.4741,42.4369,42.4555,257344.0
2023-06-05 15:40:00,45.75,45.77,45.74,45.76,322651.0,42.4648,42.4833,42.4555,42.4741,322651.0
2023-06-05 15:45:00,45.75,45.76,45.73,45.76,195026.0,42.4648,42.4741,42.4462,42.4741,195026.0
2023-06-05 15:50:00,45.76,45.76,45.72,45.72,367546.0,42.4741,42.4741,42.4369,42.4369,367546.0
2023-06-05 15:55:00,45.72,45.73,45.69,45.71,1499976.0,42.4369,42.4462,42.4091,42.4276,1499976.0
2023-06-06 09:30:00,45.8,45.81,45.76,45.77,225428.0,42.5112,42.5205,42.4741,42.4833,225428.0
2023-06-06 09:35:00,45.79,45.81,45.77,45.77,78850.0,42.5019,42.5205,42.4833,42.4833,78850.0
2023-06-06 09:40:00,45.78,45.83,45.78,45.81,31117.0,42.4926,42.539,42.4926,42.5205,31117.0
2023-06-06 09:45:00,45.81,45.83,45.79,45.83,46822.0,42.5205,42.539,42.5019,42.539,46822.0
2023-06-06 09:50:00,45.83,45.84,45.81,45.82,61857.0,42.539,42.5483,42.5205,42.5298,61857.0
2023-06-06 09:55:00,45.81,45.83,45.8,45.81,23188.0,42.5205,42.539,42.5112,42.5205,23188.0
2023-06-06 10:00:00,45.82,45.84,45.8,45.81,176666.0,42.5298,42.5483,42.5112,42.5205,176666.0
2023-06-06 10:05:00,45.82,45.9,45.81,45.9,45874.0,42.5298,42.604,42.5205,42.604,45874.0
2023-06-06 10:10:00,45.9,45.93,45.86,45.88,113268.0,42.604,42.6319,42.5669,42.5854,113268.0
2023-06-06 10:15:00,45.87,45.91,45.86,45.91,82747.0,42.5762,42.6133,42.5669,42.6133,82747.0
2023-06-06 10:20:00,45.91,45.92,45.89,45.91,75632.0,42.6133,42.6226,42.5947,42.6133,75632.0
2023-06-06 10:25:00,45.91,45.92,45.88,45.88,51731.0,42.6133,42.6226,42.5854,42.5854,51731.0
2023-06-06 10:30:00,45.89,45.93,45.88,45.91,53850.0,42.5947,42.6319,42.5854,42.6133,53850.0
2023-06-06 10:35:00,45.9,45.92,45.87,45.89,374496.0,42.604,42.6226,42.5762,42.5947,374496.0
2023-06-06 10:40:00,45.89,45.91,45.88,45.91,114729.0,42.5947,42.6133,42.5854,42.6133,114729.0
2023-06-06 10:45:00,45.91,45.97,45.91,45.96,73686.0,42.6133,42.669,42.6133,42.6597,73686.0
2023-06-06 10:50:00,45.97,45.98,45.96,45.97,54847.0,42.669,42.6783,42.6597,42.669,54847.0
2023-06-06 10:55:00,45.96,45.99,45.95,45.98,56839.0,42.6597,42.6875,42.6504,42.6783,56839.0
2023-06-06 11:00:00,45.99,46.0,45.97,46.0,62827.0,42.6875,42.6968,42.669,42.6968,62827.0
2023-06-06 11:05:00,46.0,46.02,45.99,46.01,76621.0,42.6968,42.7154,42.6875,42.7061,76621.0
2023-06-06 11:10:00,46.0,46.01,45.99,46.0,76447.0,42.6968,42.7061,42.6875,42.6968,76447.0
2023-06-06 11:15:00,45.99,46.03,45.99,46.01,54032.0,42.6875,42.7247,42.6875,42.7061,54032.0
2023-06-06 11:20:00,46.01,46.02,45.98,45.98,57782.0,42.7061,42.7154,42.6783,42.6783,57782.0
2023-06-06 11:25:00,45.97,46.0,45.95,46.0,60848.0,42.669,42.6968,42.6504,42.6968,60848.0
2023-06-06 11:30:00,46.0,46.02,45.99,46.0,64161.0,42.6968,42.7154,42.6875,42.6968,64161.0
2023-06-06 11:35:00,46.0,46.05,45.99,46.05,49022.0,42.6968,42.7432,42.6875,42.7432,49022.0
2023-06-06 11:40:00,46.05,46.05,46.02,46.05,61405.0,42.7432,42.7432,42.7154,42.7432,61405.0
2023-06-06 11:45:00,46.05,46.08,46.04,46.07,49656.0,42.7432,42.7711,42.734,42.7618,49656.0
2023-06-06 11:50:00,46.08,46.09,46.07,46.08,66647.0,42.7711,42.7804,42.7618,42.7711,66647.0
2023-06-06 11:55:00,46.08,46.09,46.07,46.09,54519.0,42.7711,42.7804,42.7618,42.7804,54519.0
2023-06-06 12:00:00,46.08,46.11,46.07,46.09,84946.0,42.7711,42.7989,42.7618,42.7804,84946.0
2023-06-06 12:05:00,46.09,46.09,46.06,46.07,138756.0,42.7804,42.7804,42.7525,42.7618,138756.0
2023-06-06 12:10:00,46.08,46.08,46.06,46.06,39359.0,42.7711,42.7711,42.7525,42.7525,39359.0
2023-06-06 12:15:00,46.06,46.07,46.05,46.06,24666.0,42.7525,42.7618,42.7432,42.7525,24666.0
2023-06-06 12:20:00,46.06,46.07,46.04,46.05,119268.0,42.7525,42.7618,42.734,42.7432,119268.0
2023-06-06 12:25:00,46.04,46.06,46.04,46.05,34436.0,42.734,42.7525,42.734,42.7432,34436.0
2023-06-06 12:30:00,46.04,46.06,46.04,46.05,41914.0,42.734,42.7525,42.734,42.7432,41914.0
2023-06-06 12:35:00,46.05,46.06,46.02,46.04,48133.0,42.7432,42.7525,42.7154,42.734,48133.0
2023-06-06 12:40:00,46.04,46.04,46.01,46.03,65390.0,42.734,42.734,42.7061,42.7247,65390.0
2023-06-06 12:45:00,46.03,46.04,46.03,46.03,65916.0,42.7247,42.734,42.7247,42.7247,65916.0
2023-06-06 12:50:00,46.03,46.05,46.02,46.03,33389.0,42.7247,42.7432,42.7154,42.7247,33389.0
2023-06-06 12:55:00,46.03,46.04,46.0,46.03,79977.0,42.7247,42.734,42.6968,42.7247,79977.0
2023-06-06 13:00:00,46.03,46.03,46.01,46.02,41277.0,42.7247,42.7247,42.7061,42.7154,41277.0
2023-06-06 13:05:00,46.02,46.04,46.0,46.04,50277.0,42.7154,42.734,42.6968,42.734,50277.0
2023-06-06 13:10:00,46.04,46.06,46.04,46.06,45075.0,42.734,42.7525,42.734,42.7525,45075.0
2023-06-06 13:15:00,46.06,46.07,46.03,46.05,51778.0,42.7525,42.7618,42.7247,42.7432,51778.0
2023-06-06 13:20:00,46.04,46.04,46.0,46.03,107540.0,42.734,42.734,42.6968,42.7247,107540.0
2023-06-06 13:25:00,46.02,46.04,46.0,46.04,62168.0,42.7154,42.734,42.6968,42.734,62168.0
2023-06-06 13:30:00,46.04,46.05,46.02,46.04,82125.0,42.734,42.7432,42.7154,42.734,82125.0
2023-06-06 13:35:00,46.04,46.05,46.03,46.04,45287.0,42.734,42.7432,42.7247,42.734,45287.0
2023-06-06 13:40:00,46.03,46.04,46.02,46.03,17834.0,42.7247,42.734,42.7154,42.7247,17834.0
2023-06-06 13:45:00,46.03,46.04,46.02,46.02,25589.0,42.7247,42.734,42.7154,42.7154,25589.0
2023-06-06 13:50:00,46.03,46.03,46.0,46.01,63861.0,42.7247,42.7247,42.6968,42.7061,63861.0
2023-06-06 13:55:00,46.02,46.02,45.99,46.02,86964.0,42.7154,42.7154,42.6875,42.7154,86964.0
2023-06-06 14:00:00,46.01,46.02,45.99,46.01,71091.0,42.7061,42.7154,42.6875,42.7061,71091.0
2023-06-06 14:05:00,46.01,46.03,46.0,46.03,100460.0,42.7061,42.7247,42.6968,42.7247,100460.0
2023-06-06 14:10:00,46.03,46.05,46.02,46.05,55198.0,42.7247,42.7432,42.7154,42.7432,55198.0
2023-06-06 14:15:00,46.04,46.06,46.04,46.06,33797.0,42.734,42.7525,42.734,42.7525,33797.0
2023-06-06 14:20:00,46.05,46.07,46.04,46.07,59265.0,42.7432,42.7618,42.734,42.7618,59265.0
2023-06-06 14:25:00,46.07,46.08,46.06,46.07,114810.0,42.7618,42.7711,42.7525,42.7618,114810.0
2023-06-06 14:30:00,46.08,46.08,46.06,46.07,84347.0,42.7711,42.7711,42.7525,42.7618,84347.0
2023-06-06 14:35:00,46.07,46.09,46.06,46.08,82452.0,42.7618,42.7804,42.7525,42.7711,82452.0
2023-06-06 14:40:00,46.09,46.1,46.08,46.09,93275.0,42.7804,42.7896,42.7711,42.7804,93275.0
2023-06-06 14:45:00,46.09,46.1,46.08,46.09,44023.0,42.7804,42.7896,42.7711,42.7804,44023.0
2023-06-06 14:50:00,46.09,46.1,46.09,46.09,47909.0,42.7804,42.7896,42.7804,42.7804,47909.0
2023-06-06 14:55:00,46.09,46.09,46.08,46.08,309953.0,42.7804,42.7804,42.7711,42.7711,309953.0
2023-06-06 15:00:00,46.08,46.1,46.08,46.09,72064.0,42.7711,42.7896,42.7711,42.7804,72064.0
2023-06-06 15:05:00,46.09,46.09,46.07,46.08,61220.0,42.7804,42.7804,42.7618,42.7711,61220.0
2023-06-06 15:10:00,46.08,46.09,46.07,46.08,40683.0,42.7711,42.7804,42.7618,42.7711,40683.0
2023-06-06 15:15:00,46.08,46.1,46.07,46.1,64946.0,42.7711,42.7896,42.7618,42.7896,64946.0
2023-06-06 15:20:00,46.1,46.11,46.09,46.11,39346.0,42.7896,42.7989,42.7804,42.7989,39346.0
2023-06-06 15:25:00,46.11,46.11,46.09,46.11,54436.0,42.7989,42.7989,42.7804,42.7989,54436.0
2023-06-06 15:30:00,46.11,46.12,46.1,46.1,111263.0,42.7989,42.8082,42.7896,42.7896,111263.0
2023-06-06 15:35:00,46.11,46.11,46.07,46.08,85270.0,42.7989,42.7989,42.7618,42.7711,85270.0
2023-06-06 15:40:00,46.08,46.11,46.07,46.11,175328.0,42.7711,42.7989,42.7618,42.7989,175328.0
2023-06-06 15:45:00,46.1,46.11,46.09,46.1,113756.0,42.7896,42.7989,42.7804,42.7896,113756.0
2023-06-06 15:50:00,46.11,46.12,46.11,46.12,65785.0,42.7989,42.8082,42.7989,42.8082,65785.0
2023-06-06 15:55:00,46.12,46.14,46.1,46.12,345385.0,42.8082,42.8268,42.7896,42.8082,345385.0
2023-06-07 09:30:00,45.93,45.95,45.91,45.95,199888.0,42.6319,42.6504,42.6133,42.6504,199888.0
2023-06-07 09:35:00,45.96,46.0,45.91,45.99,60998.0,42.6597,42.6968,42.6133,42.6875,60998.0
2023-06-07 09:40:00,45.99,46.01,45.98,46.0,59560.0,42.6875,42.7061,42.6783,42.6968,59560.0
2023-06-07 09:45:00,46.01,46.06,45.99,46.04,59799.0,42.7061,42.7525,42.6875,42.734,59799.0
2023-06-07 09:50:00,46.04,46.08,46.04,46.04,92919.0,42.734,42.7711,42.734,42.734,92919.0
2023-06-07 09:55:00,46.05,46.1,46.04,46.09,114384.0,42.7432,42.7896,42.734,42.7804,114384.0
2023-06-07 10:00:00,46.09,46.09,46.02,46.04,323354.0,42.7804,42.7804,42.7154,42.734,323354.0
2023-06-07 10:05:00,46.03,46.05,45.99,46.0,60047.0,42.7247,42.7432,42.6875,42.6968,60047.0
2023-06-07 10:10:00,46.0,46.04,45.97,45.98,129550.0,42.6968,42.734,42.669,42.6783,129550.0
2023-06-07 10:15:00,45.98,46.0,45.96,45.97,107168.0,42.6783,42.6968,42.6597,42.669,107168.0
2023-06-07 10:20:00,45.97,45.99,45.91,45.91,57100.0,42.669,42.6875,42.6133,42.6133,57100.0
2023-06-07 10:25:00,45.91,45.92,45.89,45.91,24778.0,42.6133,42.6226,42.5947,42.6133,24778.0
2023-06-07 10:30:00,45.91,45.93,45.87,45.87,33031.0,42.6133,42.6319,42.5762,42.5762,33031.0
2023-06-07 10:35:00,45.88,45.88,45.8,45.84,185687.0,42.5854,42.5854,42.5112,42.5483,185687.0
2023-06-07 10:40:00,45.84,45.84,45.77,45.79,244287.0,42.5483,42.5483,42.4833,42.5019,244287.0
2023-06-07 10:45:00,45.78,45.83,45.77,45.81,117858.0,42.4926,42.539,42.4833,42.5205,117858.0
2023-06-07 10:50:00,45.81,45.81,45.76,45.79,166987.0,42.5205,42.5205,42.4741,42.5019,166987.0
2023-06-07 10:55:00,45.79,45.82,45.78,45.81,200428.0,42.5019,42.5298,42.4926,42.5205,200428.0
2023-06-07 11:00:00,45.8,45.83,45.79,45.82,118457.0,42.5112,42.539,42.5019,42.5298,118457.0
2023-06-07 11:05:00,45.83,45.83,45.78,45.81,82947.0,42.539,42.539,42.4926,42.5205,82947.0
2023-06-07 11:10:00,45.81,45.82,45.78,45.82,38882.0,42.5205,42.5298,42.4926,42.5298,38882.0
2023-06-07 11:15:00,45.81,45.83,45.8,45.82,69686.0,42.5205,42.539,42.5112,42.5298,69686.0
2023-06-07 11:20:00,45.82,45.83,45.8,45.82,49748.0,42.5298,42.539,42.5112,42.5298,49748.0
2023-06-07 11:25:00,45.82,45.86,45.81,45.84,36075.0,42.5298,42.5669,42.5205,42.5483,36075.0
2023-06-07 11:30:00,45.84,45.86,45.83,45.86,83421.0,42.5483,42.5669,42.539,42.5669,83421.0
2023-06-07 11:35:00,45.85,45.86,45.83,45.84,121150.0,42.5576,42.5669,42.539,42.5483,121150.0
2023-06-07 11:40:00,45.84,45.84,45.78,45.79,55121.0,42.5483,42.5483,42.4926,42.5019,55121.0
2023-06-07 11:45:00,45.79,45.8,45.78,45.8,92204.0,42.5019,42.5112,42.4926,42.5112,92204.0
2023-06-07 11:50:00,45.79,45.8,45.75,45.77,91964.0,42.5019,42.5112,42.4648,42.4833,91964.0
2023-06-07 11:55:00,45.76,45.76,45.73,45.75,147754.0,42.4741,42.4741,42.4462,42.4648,147754.0
2023-06-07 12:00:00,45.75,45.79,45.74,45.78,45823.0,42.4648,42.5019,42.4555,42.4926,45823.0
2023-06-07 12:05:00,45.78,45.79,45.76,45.78,138644.0,42.4926,42.5019,42.4741,42.4926,138644.0
2023-06-07 12:10:00,45.78,45.79,45.76,45.77,116230.0,42.4926,42.5019,42.4741,42.4833,116230.0
2023-06-07 12:15:00,45.76,45.78,45.74,45.75,84240.0,42.4741,42.4926,42.4555,42.4648,84240.0
2023-06-07 12:20:00,45.75,45.75,45.72,45.75,48568.0,42.4648,42.4648,42.4369,42.4648,48568.0
2023-06-07 12:25:00,45.75,45.75,45.72,45.73,67586.0,42.4648,42.4648,42.4369,42.4462,67586.0
2023-06-07 12:30:00,45.74,45.77,45.73,45.77,70956.0,42.4555,42.4833,42.4462,42.4833,70956.0
2023-06-07 12:35:00,45.76,45.77,45.73,45.74,81166.0,42.4741,42.4833,42.4462,42.4555,81166.0
2023-06-07 12:40:00,45.75,45.76,45.74,45.75,33586.0,42.4648,42.4741,42.4555,42.4648,33586.0
2023-06-07 12:45:00,45.75,45.76,45.74,45.75,109041.0,42.4648,42.4741,42.4555,42.4648,109041.0
2023-06-07 12:50:00,45.75,45.75,45.69,45.7,170154.0,42.4648,42.4648,42.4091,42.4184,170154.0
2023-06-07 12:55:00,45.7,45.71,45.68,45.69,219540.0,42.4184,42.4276,42.3998,42.4091,219540.0
2023-06-07 13:00:00,45.7,45.7,45.67,45.68,74599.0,42.4184,42.4184,42.3905,42.3998,74599.0
2023-06-07 13:05:00,45.68,45.71,45.66,45.71,183648.0,42.3998,42.4276,42.3812,42.4276,183648.0
2023-06-07 13:10:00,45.71,45.72,45.67,45.68,132287.0,42.4276,42.4369,42.3905,42.3998,132287.0
2023-06-07 13:15:00,45.67,45.7,45.66,45.66,113617.0,42.3905,42.4184,42.3812,42.3812,113617.0
2023-06-07 13:20:00,45.66,45.67,45.64,45.66,120854.0,42.3812,42.3905,42.3627,42.3812,120854.0
2023-06-07 13:25:00,45.66,45.7,45.66,45.68,171277.0,42.3812,42.4184,42.3812,42.3998,171277.0
2023-06-07 13:30:00,45.67,45.68,45.64,45.65,91464.0,42.3905,42.3998,42.3627,42.372,91464.0
2023-06-07 13:35:00,45.66,45.66,45.64,45.65,64484.0,42.3812,42.3812,42.3627,42.372,64484.0
2023-06-07 13:40:00,45.65,45.67,45.64,45.67,87568.0,42.372,42.3905,42.3627,42.3905,87568.0
2023-06-07 13:45:00,45.68,45.69,45.65,45.67,42132.0,42.3998,42.4091,42.372,42.3905,42132.0
2023-06-07 13:50:00,45.66,45.69,45.66,45.68,56043.0,42.3812,42.4091,42.3812,42.3998,56043.0
2023-06-07 13:55:00,45.69,45.71,45.68,45.71,34854.0,42.4091,42.4276,42.3998,42.4276,34854.0
2023-06-07 14:00:00,45.71,45.72,45.7,45.71,143632.0,42.4276,42.4369,42.4184,42.4276,143632.0
2023-06-07 14:05:00,45.72,45.73,45.71,45.73,67414.0,42.4369,42.4462,42.4276,42.4462,67414.0
2023-06-07 14:10:00,45.73,45.73,45.7,45.73,99332.0,42.4462,42.4462,42.4184,42.4462,99332.0
2023-06-07 14:15:00,45.73,45.74,45.72,45.73,103837.0,42.4462,42.4555,42.4369,42.4462,103837.0
2023-06-07 14:20:00,45.74,45.75,45.73,45.74,53083.0,42.4555,42.4648,42.4462,42.4555,53083.0
2023-06-07 14:25:00,45.74,45.75,45.71,45.73,79883.0,42.4555,42.4648,42.4276,42.4462,79883.0
2023-06-07 14:30:00,45.72,45.73,45.71,45.72,44749.0,42.4369,42.4462,42.4276,42.4369,44749.0
2023-06-07 14:35:00,45.71,45.72,45.69,45.72,150844.0,42.4276,42.4369,42.4091,42.4369,150844.0
2023-06-07 14:40:00,45.72,45.72,45.69,45.72,116800.0,42.4369,42.4369,42.4091,42.4369,116800.0
2023-06-07 14:45:00,45.71,45.72,45.69,45.72,78099.0,42.4276,42.4369,42.4091,42.4369,78099.0
2023-06-07 14:50:00,45.72,45.73,45.7,45.73,79253.0,42.4369,42.4462,42.4184,42.4462,79253.0
2023-06-07 14:55:00,45.73,45.74,45.71,45.74,122285.0,42.4462,42.4555,42.4276,42.4555,122285.0
2023-06-07 15:00:00,45.74,45.77,45.74,45.76,227795.0,42.4555,42.4833,42.4555,42.4741,227795.0
2023-06-07 15:05:00,45.76,45.76,45.73,45.74,249239.0,42.4741,42.4741,42.4462,42.4555,249239.0
2023-06-07 15:10:00,45.73,45.74,45.71,45.73,134492.0,42.4462,42.4555,42.4276,42.4462,134492.0
2023-06-07 15:15:00,45.73,45.76,45.73,45.75,94024.0,42.4462,42.4741,42.4462,42.4648,94024.0
2023-06-07 15:20:00,45.75,45.77,45.74,45.76,92437.0,42.4648,42.4833,42.4555,42.4741,92437.0
2023-06-07 15:25:00,45.76,45.76,45.73,45.76,155487.0,42.4741,42.4741,42.4462,42.4741,155487.0
2023-06-07 15:30:00,45.75,45.77,45.74,45.75,83817.0,42.4648,42.4833,42.4555,42.4648,83817.0
2023-06-07 15:35:00,45.75,45.76,45.72,45.72,221682.0,42.4648,42.4741,42.4369,42.4369,221682.0
2023-06-07 15:40:00,45.72,45.73,45.7,45.73,169621.0,42.4369,42.4462,42.4184,42.4462,169621.0
2023-06-07 15:45:00,45.72,45.73,45.7,45.73,338267.0,42.4369,42.4462,42.4184,42.4462,338267.0
2023-06-07 15:50:00,45.73,45.75,45.69,45.69,228946.0,42.4462,42.4648,42.4091,42.4091,228946.0
2023-06-07 15:55:00,45.69,45.7,45.65,45.67,842234.0,42.4091,42.4184,42.372,42.3905,842234.0
2023-06-08 09:30:00,45.91,45.91,45.87,45.88,196778.0,42.6133,42.6133,42.5762,42.5854,196778.0
2023-06-08 09:35:00,45.88,45.9,45.85,45.87,51261.0,42.5854,42.604,42.5576,42.5762,51261.0
2023-06-08 09:40:00,45.86,45.9,45.85,45.87,111832.0,42.5669,42.604,42.5576,42.5762,111832.0
2023-06-08 09:45:00,45.87,45.87,45.81,45.84,116984.0,42.5762,42.5762,42.5205,42.5483,116984.0
2023-06-08 09:50:00,45.84,45.86,45.8,45.81,62470.0,42.5483,42.5669,42.5112,42.5205,62470.0
2023-06-08 09:55:00,45.82,45.88,45.8,45.87,80895.0,42.5298,42.5854,42.5112,42.5762,80895.0
2023-06-08 10:00:00,45.87,45.88,45.84,45.87,172199.0,42.5762,42.5854,42.5483,42.5762,172199.0
2023-06-08 10:05:00,45.87,45.91,45.86,45.87,121458.0,42.5762,42.6133,42.5669,42.5762,121458.0
2023-06-08 10:10:00,45.87,45.89,45.86,45.89,42850.0,42.5762,42.5947,42.5669,42.5947,42850.0
2023-06-08 10:15:00,45.89,45.91,45.88,45.9,142355.0,42.5947,42.6133,42.5854,42.604,142355.0
2023-06-08 10:20:00,45.9,45.92,45.88,45.91,72728.0,42.604,42.6226,42.5854,42.6133,72728.0
2023-06-08 10:25:00,45.91,45.94,45.89,45.94,101187.0,42.6133,42.6411,42.5947,42.6411,101187.0
2023-06-08 10:30:00,45.94,45.96,45.91,45.91,55904.0,42.6411,42.6597,42.6133,42.6133,55904.0
2023-06-08 10:35:00,45.91,45.94,45.9,45.92,93853.0,42.6133,42.6411,42.604,42.6226,93853.0
2023-06-08 10:40:00,45.93,45.95,45.91,45.94,118268.0,42.6319,42.6504,42.6133,42.6411,118268.0
2023-06-08 10:45:00,45.94,45.97,45.94,45.95,57338.0,42.6411,42.669,42.6411,42.6504,57338.0
2023-06-08 10:50:00,45.94,45.95,45.92,45.95,144673.0,42.6411,42.6504,42.6226,42.6504,144673.0
2023-06-08 10:55:00,45.95,45.96,45.94,45.96,210133.0,42.6504,42.6597,42.6411,42.6597,210133.0
2023-06-08 11:00:00,45.96,45.97,45.94,45.96,140168.0,42.6597,42.669,42.6411,42.6597,140168.0
2023-06-08 11:05:00,45.96,45.96,45.94,45.96,163213.0,42.6597,42.6597,42.6411,42.6597,163213.0
2023-06-08 11:10:00,45.96,45.98,45.95,45.97,97482.0,42.6597,42.6783,42.6504,42.669,97482.0
2023-06-08 11:15:00,45.97,45.98,45.95,45.96,62782.0,42.669,42.6783,42.6504,42.6597,62782.0
2023-06-08 11:20:00,45.97,45.99,45.96,45.98,42968.0,42.669,42.6875,42.6597,42.6783,42968.0
2023-06-08 11:25:00,45.98,46.01,45.97,46.01,50284.0,42.6783,42.7061,42.669,42.7061,50284.0
2023-06-08 11:30:00,46.01,46.03,46.0,46.0,43679.0,42.7061,42.7247,42.6968,42.6968,43679.0
2023-06-08 11:35:00,46.0,46.01,45.98,46.0,41229.0,42.6968,42.7061,42.6783,42.6968,41229.0
2023-06-08 11:40:00,45.99,46.01,45.98,45.98,87649.0,42.6875,42.7061,42.6783,42.6783,87649.0
2023-06-08 11:45:00,45.99,46.01,45.96,45.97,53846.0,42.6875,42.7061,42.6597,42.669,53846.0
2023-06-08 11:50:00,45.98,45.99,45.96,45.99,63894.0,42.6783,42.6875,42.6597,42.6875,63894.0
2023-06-08 11:55:00,45.98,46.0,45.96,45.97,234718.0,42.6783,42.6968,42.6597,42.669,234718.0
2023-06-08 12:00:00,45.97,45.98,45.94,45.98,38182.0,42.669,42.6783,42.6411,42.6783,38182.0
2023-06-08 12:05:00,45.98,45.99,45.96,45.97,51538.0,42.6783,42.6875,42.6597,42.669,51538.0
2023-06-08 12:10:00,45.97,46.0,45.96,45.99,77538.0,42.669,42.6968,42.6597,42.6875,77538.0
2023-06-08 12:15:00,45.98,46.02,45.97,46.0,42218.0,42.6783,42.7154,42.669,42.6968,42218.0
2023-06-08 12:20:00,46.01,46.04,46.01,46.04,23072.0,42.7061,42.734,42.7061,42.734,23072.0
2023-06-08 12:25:00,46.03,46.08,46.02,46.07,37168.0,42.7247,42.7711,42.7154,42.7618,37168.0
2023-06-08 12:30:00,46.07,46.08,46.05,46.06,28255.0,42.7618,42.7711,42.7432,42.7525,28255.0
2023-06-08 12:35:00,46.07,46.07,46.04,46.05,29469.0,42.7618,42.7618,42.734,42.7432,29469.0
2023-06-08 12:40:00,46.04,46.06,46.04,46.06,32778.0,42.734,42.7525,42.734,42.7525,32778.0
2023-06-08 12:45:00,46.05,46.06,46.03,46.03,51139.0,42.7432,42.7525,42.7247,42.7247,51139.0
2023-06-08 12:50:00,46.04,46.06,46.03,46.05,53971.0,42.734,42.7525,42.7247,42.7432,53971.0
2023-06-08 12:55:00,46.05,46.07,46.05,46.06,56813.0,42.7432,42.7618,42.7432,42.7525,56813.0
2023-06-08 13:00:00,46.06,46.07,46.04,46.04,37991.0,42.7525,42.7618,42.734,42.734,37991.0
2023-06-08 13:05:00,46.04,46.06,46.04,46.05,45158.0,42.734,42.7525,42.734,42.7432,45158.0
2023-06-08 13:10:00,46.05,46.06,46.03,46.05,60850.0,42.7432,42.7525,42.7247,42.7432,60850.0
2023-06-08 13:15:00,46.05,46.07,46.04,46.07,59252.0,42.7432,42.7618,42.734,42.7618,59252.0
2023-06-08 13:20:00,46.07,46.07,46.02,46.04,66595.0,42.7618,42.7618,42.7154,42.734,66595.0
2023-06-08 13:25:00,46.05,46.06,46.03,46.04,35141.0,42.7432,42.7525,42.7247,42.734,35141.0
2023-06-08 13:30:00,46.04,46.05,46.03,46.04,90847.0,42.734,42.7432,42.7247,42.734,90847.0
2023-06-08 13:35:00,46.04,46.05,46.03,46.04,38032.0,42.734,42.7432,42.7247,42.734,38032.0
2023-06-08 13:40:00,46.03,46.04,46.01,46.03,62268.0,42.7247,42.734,42.7061,42.7247,62268.0
2023-06-08 13:45:00,46.03,46.03,46.01,46.02,45230.0,42.7247,42.7247,42.7061,42.7154,45230.0
2023-06-08 13:50:00,46.02,46.05,46.02,46.03,116727.0,42.7154,42.7432,42.7154,42.7247,116727.0
2023-06-08 13:55:00,46.04,46.04,46.03,46.03,45600.0,42.734,42.734,42.7247,42.7247,45600.0
2023-06-08 14:00:00,46.03,46.05,46.03,46.05,72326.0,42.7247,42.7432,42.7247,42.7432,72326.0
2023-06-08 14:05:00,46.05,46.05,46.03,46.03,60429.0,42.7432,42.7432,42.7247,42.7247,60429.0
2023-06-08 14:10:00,46.03,46.05,46.02,46.05,86758.0,42.7247,42.7432,42.7154,42.7432,86758.0
2023-06-08 14:15:00,46.06,46.07,46.05,46.06,66875.0,42.7525,42.7618,42.7432,42.7525,66875.0
2023-06-08 14:20:00,46.05,46.08,46.05,46.08,78917.0,42.7432,42.7711,42.7432,42.7711,78917.0
2023-06-08 14:25:00,46.08,46.09,46.06,46.09,53810.0,42.7711,42.7804,42.7525,42.7804,53810.0
2023-06-08 14:30:00,46.09,46.1,46.08,46.09,81911.0,42.7804,42.7896,42.7711,42.7804,81911.0
2023-06-08 14:35:00,46.09,46.11,46.09,46.1,66356.0,42.7804,42.7989,42.7804,42.7896,66356.0
2023-06-08 14:40:00,46.09,46.11,46.09,46.11,51783.0,42.7804,42.7989,42.7804,42.7989,51783.0
2023-06-08 14:45:00,46.11,46.11,46.08,46.09,49455.0,42.7989,42.7989,42.7711,42.7804,49455.0
2023-06-08 14:50:00,46.09,46.11,46.08,46.11,32294.0,42.7804,42.7989,42.7711,42.7989,32294.0
2023-06-08 14:55:00,46.11,46.12,46.1,46.12,53819.0,42.7989,42.8082,42.7896,42.8082,53819.0
2023-06-08 15:00:00,46.12,46.12,46.11,46.11,128940.0,42.8082,42.8082,42.7989,42.7989,128940.0
2023-06-08 15:05:00,46.11,46.12,46.1,46.11,97816.0,42.7989,42.8082,42.7896,42.7989,97816.0
2023-06-08 15:10:00,46.11,46.12,46.1,46.11,95805.0,42.7989,42.8082,42.7896,42.7989,95805.0
2023-06-08 15:15:00,46.11,46.12,46.09,46.09,117708.0,42.7989,42.8082,42.7804,42.7804,117708.0
2023-06-08 15:20:00,46.09,46.12,46.09,46.12,54618.0,42.7804,42.8082,42.7804,42.8082,54618.0
2023-06-08 15:25:00,46.12,46.12,46.1,46.12,57097.0,42.8082,42.8082,42.7896,42.8082,57097.0
2023-06-08 15:30:00,46.12,46.12,46.1,46.11,92150.0,42.8082,42.8082,42.7896,42.7989,92150.0
2023-06-08 15:35:00,46.11,46.12,46.1,46.12,68577.0,42.7989,42.8082,42.7896,42.8082,68577.0
2023-06-08 15:40:00,46.12,46.14,46.11,46.14,197438.0,42.8082,42.8268,42.7989,42.8268,197438.0
2023-06-08 15:45:00,46.14,46.14,46.12,46.13,116743.0,42.8268,42.8268,42.8082,42.8175,116743.0
2023-06-08 15:50:00,46.14,46.15,46.13,46.13,125768.0,42.8268,42.8361,42.8175,42.8175,125768.0
2023-06-08 15:55:00,46.13,46.14,46.11,46.13,285870.0,42.8175,42.8268,42.7989,42.8175,285870.0
2023-06-09 09:30:00,46.13,46.16,46.12,46.13,138011.0,42.8175,42.8453,42.8082,42.8175,138011.0
2023-06-09 09:35:00,46.14,46.15,46.09,46.13,41221.0,42.8268,42.8361,42.7804,42.8175,41221.0
2023-06-09 09:40:00,46.13,46.13,46.1,46.13,45661.0,42.8175,42.8175,42.7896,42.8175,45661.0
2023-06-09 09:45:00,46.14,46.16,46.13,46.14,80456.0,42.8268,42.8453,42.8175,42.8268,80456.0
2023-06-09 09:50:00,46.14,46.17,46.14,46.17,68984.0,42.8268,42.8546,42.8268,42.8546,68984.0
2023-06-09 09:55:00,46.17,46.18,46.16,46.17,41534.0,42.8546,42.8639,42.8453,42.8546,41534.0
2023-06-09 10:00:00,46.18,46.19,46.17,46.18,120340.0,42.8639,42.8732,42.8546,42.8639,120340.0
2023-06-09 10:05:00,46.19,46.19,46.16,46.16,73461.0,42.8732,42.8732,42.8453,42.8453,73461.0
2023-06-09 10:10:00,46.17,46.22,46.16,46.22,159567.0,42.8546,42.901,42.8453,42.901,159567.0
2023-06-09 10:15:00,46.21,46.22,46.2,46.22,150674.0,42.8917,42.901,42.8825,42.901,150674.0
2023-06-09 10:20:00,46.22,46.23,46.2,46.22,86970.0,42.901,42.9103,42.8825,42.901,86970.0
2023-06-09 10:25:00,46.22,46.23,46.2,46.22,70252.0,42.901,42.9103,42.8825,42.901,70252.0
2023-06-09 10:30:00,46.22,46.23,46.17,46.19,81763.0,42.901,42.9103,42.8546,42.8732,81763.0
2023-06-09 10:35:00,46.19,46.19,46.15,46.18,77790.0,42.8732,42.8732,42.8361,42.8639,77790.0
2023-06-09 10:40:00,46.18,46.18,46.14,46.16,60205.0,42.8639,42.8639,42.8268,42.8453,60205.0
2023-06-09 10:45:00,46.16,46.2,46.15,46.16,70267.0,42.8453,42.8825,42.8361,42.8453,70267.0
2023-06-09 10:50:00,46.15,46.16,46.11,46.16,109361.0,42.8361,42.8453,42.7989,42.8453,109361.0
2023-06-09 10:55:00,46.16,46.2,46.15,46.19,96935.0,42.8453,42.8825,42.8361,42.8732,96935.0
2023-06-09 11:00:00,46.19,46.19,46.16,46.18,118888.0,42.8732,42.8732,42.8453,42.8639,118888.0
2023-06-09 11:05:00,46.17,46.22,46.16,46.2,91106.0,42.8546,42.901,42.8453,42.8825,91106.0
2023-06-09 11:10:00,46.19,46.2,46.18,46.2,98860.0,42.8732,42.8825,42.8639,42.8825,98860.0
2023-06-09 11:15:00,46.19,46.21,46.16,46.19,99210.0,42.8732,42.8917,42.8453,42.8732,99210.0
2023-06-09 11:20:00,46.19,46.19,46.13,46.14,65173.0,42.8732,42.8732,42.8175,42.8268,65173.0
2023-06-09 11:25:00,46.14,46.14,46.09,46.09,211936.0,42.8268,42.8268,42.7804,42.7804,211936.0
2023-06-09 11:30:00,46.09,46.1,46.06,46.1,242885.0,42.7804,42.7896,42.7525,42.7896,242885.0
2023-06-09 11:35:00,46.11,46.13,46.09,46.1,139260.0,42.7989,42.8175,42.7804,42.7896,139260.0
2023-06-09 11:40:00,46.11,46.13,46.1,46.12,111535.0,42.7989,42.8175,42.7896,42.8082,111535.0
2023-06-09 11:45:00,46.13,46.13,46.09,46.1,94479.0,42.8175,42.8175,42.7804,42.7896,94479.0
2023-06-09 11:50:00,46.11,46.12,46.08,46.11,40215.0,42.7989,42.8082,42.7711,42.7989,40215.0
2023-06-09 11:55:00,46.11,46.11,46.07,46.08,49241.0,42.7989,42.7989,42.7618,42.7711,49241.0
2023-06-09 12:00:00,46.07,46.08,46.04,46.08,89950.0,42.7618,42.7711,42.734,42.7711,89950.0
2023-06-09 12:05:00,46.08,46.1,46.06,46.08,55548.0,42.7711,42.7896,42.7525,42.7711,55548.0
2023-06-09 12:10:00,46.08,46.1,46.07,46.09,46348.0,42.7711,42.7896,42.7618,42.7804,46348.0
2023-06-09 12:15:00,46.09,46.12,46.08,46.12,43933.0,42.7804,42.8082,42.7711,42.8082,43933.0
2023-06-09 12:20:00,46.12,46.12,46.07,46.09,45503.0,42.8082,42.8082,42.7618,42.7804,45503.0
2023-06-09 12:25:00,46.09,46.09,46.04,46.07,321035.0,42.7804,42.7804,42.734,42.7618,321035.0
2023-06-09 12:30:00,46.07,46.09,46.06,46.08,37922.0,42.7618,42.7804,42.7525,42.7711,37922.0
2023-06-09 12:35:00,46.07,46.08,46.04,46.05,51132.0,42.7618,42.7711,42.734,42.7432,51132.0
2023-06-09 12:40:00,46.05,46.08,46.04,46.08,37331.0,42.7432,42.7711,42.734,42.7711,37331.0
2023-06-09 12:45:00,46.08,46.09,46.06,46.09,54754.0,42.7711,42.7804,42.7525,42.7804,54754.0
2023-06-09 12:50:00,46.1,46.11,46.08,46.09,43879.0,42.7896,42.7989,42.7711,42.7804,43879.0
2023-06-09 12:55:00,46.09,46.1,46.07,46.1,54614.0,42.7804,42.7896,42.7618,42.7896,54614.0
2023-06-09 13:00:00,46.1,46.11,46.09,46.11,25570.0,42.7896,42.7989,42.7804,42.7989,25570.0
2023-06-09 13:05:00,46.11,46.12,46.1,46.11,217521.0,42.7989,42.8082,42.7896,42.7989,217521.0
2023-06-09 13:10:00,46.1,46.11,46.09,46.11,56579.0,42.7896,42.7989,42.7804,42.7989,56579.0
2023-06-09 13:15:00,46.11,46.12,46.09,46.1,89788.0,42.7989,42.8082,42.7804,42.7896,89788.0
2023-06-09 13:20:00,46.09,46.11,46.08,46.11,18769.0,42.7804,42.7989,42.7711,42.7989,18769.0
2023-06-09 13:25:00,46.11,46.12,46.1,46.12,57220.0,42.7989,42.8082,42.7896,42.8082,57220.0
2023-06-09 13:30:00,46.12,46.14,46.11,46.13,31538.0,42.8082,42.8268,42.7989,42.8175,31538.0
2023-06-09 13:35:00,46.13,46.14,46.12,46.14,58012.0,42.8175,42.8268,42.8082,42.8268,58012.0
2023-06-09 13:40:00,46.14,46.16,46.13,46.14,33277.0,42.8268,42.8453,42.8175,42.8268,33277.0
2023-06-09 13:45:00,46.15,46.16,46.13,46.14,153707.0,42.8361,42.8453,42.8175,42.8268,153707.0
2023-06-09 13:50:00,46.14,46.15,46.12,46.15,49758.0,42.8268,42.8361,42.8082,42.8361,49758.0
2023-06-09 13:55:00,46.15,46.15,46.13,46.15,45576.0,42.8361,42.8361,42.8175,42.8361,45576.0
2023-06-09 14:00:00,46.16,46.16,46.14,46.15,45114.0,42.8453,42.8453,42.8268,42.8361,45114.0
2023-06-09 14:05:00,46.15,46.16,46.14,46.16,111358.0,42.8361,42.8453,42.8268,42.8453,111358.0
2023-06-09 14:10:00,46.16,46.17,46.15,46.15,113749.0,42.8453,42.8546,42.8361,42.8361,113749.0
2023-06-09 14:15:00,46.16,46.16,46.14,46.15,67007.0,42.8453,42.8453,42.8268,42.8361,67007.0
2023-06-09 14:20:00,46.15,46.18,46.14,46.18,56265.0,42.8361,42.8639,42.8268,42.8639,56265.0
2023-06-09 14:25:00,46.18,46.18,46.13,46.14,119363.0,42.8639,42.8639,42.8175,42.8268,119363.0
2023-06-09 14:30:00,46.14,46.15,46.11,46.13,43963.0,42.8268,42.8361,42.7989,42.8175,43963.0
2023-06-09 14:35:00,46.13,46.13,46.09,46.1,46122.0,42.8175,42.8175,42.7804,42.7896,46122.0
2023-06-09 14:40:00,46.09,46.12,46.09,46.11,95572.0,42.7804,42.8082,42.7804,42.7989,95572.0
2023-06-09 14:45:00,46.11,46.12,46.1,46.11,46555.0,42.7989,42.8082,42.7896,42.7989,46555.0
2023-06-09 14:50:00,46.11,46.13,46.1,46.12,75960.0,42.7989,42.8175,42.7896,42.8082,75960.0
2023-06-09 14:55:00,46.12,46.14,46.11,46.13,70152.0,42.8082,42.8268,42.7989,42.8175,70152.0
2023-06-09 15:00:00,46.14,46.14,46.11,46.14,67193.0,42.8268,42.8268,42.7989,42.8268,67193.0
2023-06-09 15:05:00,46.14,46.14,46.1,46.11,84083.0,42.8268,42.8268,42.7896,42.7989,84083.0
2023-06-09 15:10:00,46.1,46.13,46.1,46.12,105850.0,42.7896,42.8175,42.7896,42.8082,105850.0
2023-06-09 15:15:00,46.12,46.14,46.1,46.14,67514.0,42.8082,42.8268,42.7896,42.8268,67514.0
2023-06-09 15:20:00,46.14,46.14,46.12,46.14,83149.0,42.8268,42.8268,42.8082,42.8268,83149.0
2023-06-09 15:25:00,46.13,46.13,46.11,46.13,76038.0,42.8175,42.8175,42.7989,42.8175,76038.0
2023-06-09 15:30:00,46.13,46.13,46.12,46.12,42019.0,42.8175,42.8175,42.8082,42.8082,42019.0
2023-06-09 15:35:00,46.13,46.13,46.09,46.11,170956.0,42.8175,42.8175,42.7804,42.7989,170956.0
2023-06-09 15:40:00,46.11,46.13,46.1,46.11,56921.0,42.7989,42.8175,42.7896,42.7989,56921.0
2023-06-09 15:45:00,46.11,46.13,46.1,46.11,63610.0,42.7989,42.8175,42.7896,42.7989,63610.0
2023-06-09 15:50:00,46.1,46.12,46.09,46.11,106756.0,42.7896,42.8082,42.7804,42.7989,106756.0
2023-06-09 15:55:00,46.11,46.13,46.08,46.12,231205.0,42.7989,42.8175,42.7711,42.8082,231205.0
2023-06-12 09:30:00,46.25,46.27,46.23,46.24,178316.0,42.9289,42.9474,42.9103,42.9196,178316.0
2023-06-12 09:35:00,46.24,46.24,46.16,46.19,68622.0,42.9196,42.9196,42.8453,42.8732,68622.0
2023-06-12 09:40:00,46.2,46.23,46.19,46.21,146879.0,42.8825,42.9103,42.8732,42.8917,146879.0
2023-06-12 09:45:00,46.21,46.21,46.18,46.19,127094.0,42.8917,42.8917,42.8639,42.8732,127094.0
2023-06-12 09:50:00,46.19,46.21,46.16,46.2,302393.0,42.8732,42.8917,42.8453,42.8825,302393.0
2023-06-12 09:55:00,46.2,46.21,46.19,46.2,109685.0,42.8825,42.8917,42.8732,42.8825,109685.0
2023-06-12 10:00:00,46.21,46.22,46.18,46.2,203669.0,42.8917,42.901,42.8639,42.8825,203669.0
2023-06-12 10:05:00,46.2,46.2,46.16,46.19,115589.0,42.8825,42.8825,42.8453,42.8732,115589.0
2023-06-12 10:10:00,46.19,46.22,46.18,46.22,138991.0,42.8732,42.901,42.8639,42.901,138991.0
2023-06-12 10:15:00,46.23,46.23,46.19,46.21,119561.0,42.9103,42.9103,42.8732,42.8917,119561.0
2023-06-12 10:20:00,46.21,46.21,46.17,46.19,101850.0,42.8917,42.8917,42.8546,42.8732,101850.0
2023-06-12 10:25:00,46.18,46.19,46.15,46.17,94435.0,42.8639,42.8732,42.8361,42.8546,94435.0
2023-06-12 10:30:00,46.18,46.2,46.15,46.18,121141.0,42.8639,42.8825,42.8361,42.8639,121141.0
2023-06-12 10:35:00,46.17,46.17,46.13,46.16,82090.0,42.8546,42.8546,42.8175,42.8453,82090.0
2023-06-12 10:40:00,46.15,46.18,46.15,46.18,91054.0,42.8361,42.8639,42.8361,42.8639,91054.0
2023-06-12 10:45:00,46.18,46.19,46.17,46.18,202295.0,42.8639,42.8732,42.8546,42.8639,202295.0
2023-06-12 10:50:00,46.18,46.18,46.15,46.16,30899.0,42.8639,42.8639,42.8361,42.8453,30899.0
2023-06-12 10:55:00,46.16,46.18,46.15,46.18,76535.0,42.8453,42.8639,42.8361,42.8639,76535.0
2023-06-12 11:00:00,46.18,46.2,46.16,46.17,78996.0,42.8639,42.8825,42.8453,42.8546,78996.0
2023-06-12 11:05:00,46.16,46.2,46.16,46.18,106438.0,42.8453,42.8825,42.8453,42.8639,106438.0
2023-06-12 11:10:00,46.19,46.2,46.18,46.19,57565.0,42.8732,42.8825,42.8639,42.8732,57565.0
2023-06-12 11:15:00,46.18,46.19,46.17,46.18,55355.0,42.8639,42.8732,42.8546,42.8639,55355.0
2023-06-12 11:20:00,46.18,46.19,46.16,46.17,61267.0,42.8639,42.8732,42.8453,42.8546,61267.0
2023-06-12 11:25:00,46.17,46.19,46.16,46.18,112763.0,42.8546,42.8732,42.8453,42.8639,112763.0
2023-06-12 11:30:00,46.18,46.19,46.17,46.19,224246.0,42.8639,42.8732,42.8546,42.8732,224246.0
2023-06-12 11:35:00,46.19,46.2,46.18,46.19,172779.0,42.8732,42.8825,42.8639,42.8732,172779.0
2023-06-12 11:40:00,46.19,46.21,46.18,46.2,81699.0,42.8732,42.8917,42.8639,42.8825,81699.0
2023-06-12 11:45:00,46.19,46.2,46.16,46.16,56234.0,42.8732,42.8825,42.8453,42.8453,56234.0
2023-06-12 11:50:00,46.17,46.18,46.16,46.17,212375.0,42.8546,42.8639,42.8453,42.8546,212375.0
2023-06-12 11:55:00,46.17,46.17,46.15,46.16,49605.0,42.8546,42.8546,42.8361,42.8453,49605.0
2023-06-12 12:00:00,46.16,46.18,46.16,46.18,83464.0,42.8453,42.8639,42.8453,42.8639,83464.0
2023-06-12 12:05:00,46.17,46.19,46.17,46.19,77354.0,42.8546,42.8732,42.8546,42.8732,77354.0
2023-06-12 12:10:00,46.19,46.19,46.17,46.18,57428.0,42.8732,42.8732,42.8546,42.8639,57428.0
2023-06-12 12:15:00,46.18,46.18,46.17,46.18,53298.0,42.8639,42.8639,42.8546,42.8639,53298.0
2023-06-12 12:20:00,46.18,46.18,46.17,46.18,41031.0,42.8639,42.8639,42.8546,42.8639,41031.0
2023-06-12 12:25:00,46.18,46.19,46.17,46.19,59879.0,42.8639,42.8732,42.8546,42.8732,59879.0
2023-06-12 12:30:00,46.19,46.19,46.18,46.19,43383.0,42.8732,42.8732,42.8639,42.8732,43383.0
2023-06-12 12:35:00,46.19,46.21,46.18,46.2,93506.0,42.8732,42.8917,42.8639,42.8825,93506.0
2023-06-12 12:40:00,46.2,46.21,46.19,46.2,57033.0,42.8825,42.8917,42.8732,42.8825,57033.0
2023-06-12 12:45:00,46.2,46.21,46.2,46.21,113591.0,42.8825,42.8917,42.8825,42.8917,113591.0
2023-06-12 12:50:00,46.21,46.22,46.19,46.19,57489.0,42.8917,42.901,42.8732,42.8732,57489.0
2023-06-12 12:55:00,46.2,46.2,46.19,46.2,191470.0,42.8825,42.8825,42.8732,42.8825,191470.0
2023-06-12 13:00:00,46.2,46.21,46.19,46.2,107840.0,42.8825,42.8917,42.8732,42.8825,107840.0
2023-06-12 13:05:00,46.21,46.21,46.18,46.19,36955.0,42.8917,42.8917,42.8639,42.8732,36955.0
2023-06-12 13:10:00,46.19,46.21,46.18,46.2,39987.0,42.8732,42.8917,42.8639,42.8825,39987.0
2023-06-12 13:15:00,46.21,46.21,46.19,46.2,35436.0,42.8917,42.8917,42.8732,42.8825,35436.0
2023-06-12 13:20:00,46.2,46.21,46.18,46.19,32507.0,42.8825,42.8917,42.8639,42.8732,32507.0
2023-06-12 13:25:00,46.19,46.2,46.18,46.18,17571.0,42.8732,42.8825,42.8639,42.8639,17571.0
2023-06-12 13:30:00,46.19,46.2,46.17,46.18,67196.0,42.8732,42.8825,42.8546,42.8639,67196.0
2023-06-12 13:35:00,46.18,46.18,46.17,46.18,31405.0,42.8639,42.8639,42.8546,42.8639,31405.0
2023-06-12 13:40:00,46.18,46.2,46.17,46.2,15356.0,42.8639,42.8825,42.8546,42.8825,15356.0
2023-06-12 13:45:00,46.2,46.22,46.19,46.21,68190.0,42.8825,42.901,42.8732,42.8917,68190.0
2023-06-12 13:50:00,46.21,46.22,46.21,46.22,66948.0,42.8917,42.901,42.8917,42.901,66948.0
2023-06-12 13:55:00,46.22,46.23,46.21,46.23,33054.0,42.901,42.9103,42.8917,42.9103,33054.0
2023-06-12 14:00:00,46.22,46.23,46.21,46.22,158780.0,42.901,42.9103,42.8917,42.901,158780.0
2023-06-12 14:05:00,46.22,46.23,46.21,46.22,67522.0,42.901,42.9103,42.8917,42.901,67522.0
2023-06-12 14:10:00,46.22,46.23,46.21,46.22,63246.0,42.901,42.9103,42.8917,42.901,63246.0
2023-06-12 14:15:00,46.22,46.23,46.21,46.22,47630.0,42.901,42.9103,42.8917,42.901,47630.0
2023-06-12 14:20:00,46.22,46.22,46.2,46.22,127302.0,42.901,42.901,42.8825,42.901,127302.0
2023-06-12 14:25:00,46.22,46.23,46.21,46.21,68910.0,42.901,42.9103,42.8917,42.8917,68910.0
2023-06-12 14:30:00,46.21,46.23,46.2,46.22,91589.0,42.8917,42.9103,42.8825,42.901,91589.0
2023-06-12 14:35:00,46.23,46.23,46.21,46.22,128284.0,42.9103,42.9103,42.8917,42.901,128284.0
2023-06-12 14:40:00,46.21,46.23,46.21,46.23,41613.0,42.8917,42.9103,42.8917,42.9103,41613.0
2023-06-12 14:45:00,46.23,46.24,46.22,46.23,73112.0,42.9103,42.9196,42.901,42.9103,73112.0
2023-06-12 14:50:00,46.24,46.25,46.23,46.25,96194.0,42.9196,42.9289,42.9103,42.9289,96194.0
2023-06-12 14:55:00,46.25,46.26,46.24,46.26,59006.0,42.9289,42.9382,42.9196,42.9382,59006.0
2023-06-12 15:00:00,46.26,46.28,46.25,46.28,109027.0,42.9382,42.9567,42.9289,42.9567,109027.0
2023-06-12 15:05:00,46.28,46.28,46.26,46.28,67812.0,42.9567,42.9567,42.9382,42.9567,67812.0
2023-06-12 15:10:00,46.27,46.31,46.27,46.3,44318.0,42.9474,42.9846,42.9474,42.9753,44318.0
2023-06-12 15:15:00,46.3,46.33,46.29,46.3,93398.0,42.9753,43.0031,42.966,42.9753,93398.0
2023-06-12 15:20:00,46.3,46.31,46.29,46.3,178162.0,42.9753,42.9846,42.966,42.9753,178162.0
2023-06-12 15:25:00,46.31,46.31,46.29,46.3,76070.0,42.9846,42.9846,42.966,42.9753,76070.0
2023-06-12 15:30:00,46.31,46.32,46.3,46.32,99878.0,42.9846,42.9938,42.9753,42.9938,99878.0
2023-06-12 15:35:00,46.32,46.33,46.3,46.32,104024.0,42.9938,43.0031,42.9753,42.9938,104024.0
2023-06-12 15:40:00,46.32,46.34,46.31,46.32,90723.0,42.9938,43.0124,42.9846,42.9938,90723.0
2023-06-12 15:45:00,46.32,46.33,46.31,46.32,148035.0,42.9938,43.0031,42.9846,42.9938,148035.0
2023-06-12 15:50:00,46.32,46.33,46.3,46.3,200294.0,42.9938,43.0031,42.9753,42.9753,200294.0
2023-06-12 15:55:00,46.3,46.33,46.29,46.33,131330.0,42.9753,43.0031,42.966,43.0031,131330.0
2023-06-13 09:30:00,46.74,46.79,46.72,46.79,338211.0,43.3837,43.4301,43.3651,43.4301,338211.0
2023-06-13 09:35:00,46.79,46.82,46.76,46.79,105615.0,43.4301,43.4579,43.4023,43.4301,105615.0
2023-06-13 09:40:00,46.79,46.83,46.78,46.82,100010.0,43.4301,43.4672,43.4208,43.4579,100010.0
2023-06-13 09:45:00,46.81,46.82,46.75,46.79,159694.0,43.4487,43.4579,43.393,43.4301,159694.0
2023-06-13 09:50:00,46.79,46.79,46.73,46.76,101999.0,43.4301,43.4301,43.3744,43.4023,101999.0
2023-06-13 09:55:00,46.76,46.8,46.72,46.74,90195.0,43.4023,43.4394,43.3651,43.3837,90195.0
2023-06-13 10:00:00,46.75,46.76,46.71,46.76,120467.0,43.393,43.4023,43.3558,43.4023,120467.0
2023-06-13 10:05:00,46.76,46.79,46.73,46.74,130308.0,43.4023,43.4301,43.3744,43.3837,130308.0
2023-06-13 10:10:00,46.73,46.75,46.68,46.72,181639.0,43.3744,43.393,43.328,43.3651,181639.0
2023-06-13 10:15:00,46.73,46.74,46.69,46.73,73108.0,43.3744,43.3837,43.3373,43.3744,73108.0
2023-06-13 10:20:00,46.75,46.8,46.73,46.78,66045.0,43.393,43.4394,43.3744,43.4208,66045.0
2023-06-13 10:25:00,46.78,46.82,46.78,46.81,91471.0,43.4208,43.4579,43.4208,43.4487,91471.0
2023-06-13 10:30:00,46.83,46.83,46.77,46.8,72963.0,43.4672,43.4672,43.4115,43.4394,72963.0
2023-06-13 10:35:00,46.8,46.82,46.79,46.81,70648.0,43.4394,43.4579,43.4301,43.4487,70648.0
2023-06-13 10:40:00,46.81,46.82,46.79,46.81,81040.0,43.4487,43.4579,43.4301,43.4487,81040.0
2023-06-13 10:45:00,46.82,46.86,46.81,46.86,60604.0,43.4579,43.4951,43.4487,43.4951,60604.0
2023-06-13 10:50:00,46.86,46.86,46.81,46.82,38634.0,43.4951,43.4951,43.4487,43.4579,38634.0
2023-06-13 10:55:00,46.82,46.84,46.81,46.83,68471.0,43.4579,43.4765,43.4487,43.4672,68471.0
2023-06-13 11:00:00,46.83,46.83,46.8,46.81,95432.0,43.4672,43.4672,43.4394,43.4487,95432.0
2023-06-13 11:05:00,46.81,46.83,46.78,46.81,65955.0,43.4487,43.4672,43.4208,43.4487,65955.0
2023-06-13 11:10:00,46.81,46.87,46.81,46.86,60283.0,43.4487,43.5044,43.4487,43.4951,60283.0
2023-06-13 11:15:00,46.86,46.87,46.85,46.87,93058.0,43.4951,43.5044,43.4858,43.5044,93058.0
2023-06-13 11:20:00,46.87,46.87,46.83,46.84,116899.0,43.5044,43.5044,43.4672,43.4765,116899.0
2023-06-13 11:25:00,46.84,46.85,46.8,46.8,99549.0,43.4765,43.4858,43.4394,43.4394,99549.0
2023-06-13 11:30:00,46.8,46.82,46.77,46.78,437748.0,43.4394,43.4579,43.4115,43.4208,437748.0
2023-06-13 11:35:00,46.78,46.79,46.75,46.77,127928.0,43.4208,43.4301,43.393,43.4115,127928.0
2023-06-13 11:40:00,46.77,46.79,46.76,46.77,139897.0,43.4115,43.4301,43.4023,43.4115,139897.0
2023-06-13 11:45:00,46.78,46.79,46.76,46.78,61837.0,43.4208,43.4301,43.4023,43.4208,61837.0
2023-06-13 11:50:00,46.78,46.81,46.77,46.79,41325.0,43.4208,43.4487,43.4115,43.4301,41325.0
2023-06-13 11:55:00,46.79,46.8,46.74,46.74,88360.0,43.4301,43.4394,43.3837,43.3837,88360.0
2023-06-13 12:00:00,46.74,46.76,46.73,46.76,70141.0,43.3837,43.4023,43.3744,43.4023,70141.0
2023-06-13 12:05:00,46.76,46.79,46.75,46.79,64979.0,43.4023,43.4301,43.393,43.4301,64979.0
2023-06-13 12:10:00,46.78,46.8,46.78,46.79,77080.0,43.4208,43.4394,43.4208,43.4301,77080.0
2023-06-13 12:15:00,46.79,46.81,46.78,46.81,42779.0,43.4301,43.4487,43.4208,43.4487,42779.0
2023-06-13 12:20:00,46.8,46.82,46.79,46.8,34143.0,43.4394,43.4579,43.4301,43.4394,34143.0
2023-06-13 12:25:00,46.8,46.82,46.78,46.81,43716.0,43.4394,43.4579,43.4208,43.4487,43716.0
2023-06-13 12:30:00,46.8,46.83,46.8,46.8,53805.0,43.4394,43.4672,43.4394,43.4394,53805.0
2023-06-13 12:35:00,46.81,46.83,46.8,46.83,38471.0,43.4487,43.4672,43.4394,43.4672,38471.0
2023-06-13 12:40:00,46.83,46.84,46.81,46.82,41525.0,43.4672,43.4765,43.4487,43.4579,41525.0
2023-06-13 12:45:00,46.82,46.82,46.8,46.82,92798.0,43.4579,43.4579,43.4394,43.4579,92798.0
2023-06-13 12:50:00,46.81,46.83,46.81,46.82,26786.0,43.4487,43.4672,43.4487,43.4579,26786.0
2023-06-13 12:55:00,46.81,46.83,46.8,46.83,93452.0,43.4487,43.4672,43.4394,43.4672,93452.0
2023-06-13 13:00:00,46.83,46.85,46.82,46.83,42775.0,43.4672,43.4858,43.4579,43.4672,42775.0
2023-06-13 13:05:00,46.82,46.84,46.79,46.8,163711.0,43.4579,43.4765,43.4301,43.4394,163711.0
2023-06-13 13:10:00,46.8,46.81,46.79,46.8,35496.0,43.4394,43.4487,43.4301,43.4394,35496.0
2023-06-13 13:15:00,46.8,46.82,46.79,46.82,36832.0,43.4394,43.4579,43.4301,43.4579,36832.0
2023-06-13 13:20:00,46.82,46.82,46.81,46.82,29374.0,43.4579,43.4579,43.4487,43.4579,29374.0
2023-06-13 13:25:00,46.82,46.82,46.79,46.82,64551.0,43.4579,43.4579,43.4301,43.4579,64551.0
2023-06-13 13:30:00,46.82,46.82,46.79,46.8,75995.0,43.4579,43.4579,43.4301,43.4394,75995.0
2023-06-13 13:35:00,46.8,46.8,46.76,46.77,64368.0,43.4394,43.4394,43.4023,43.4115,64368.0
2023-06-13 13:40:00,46.77,46.8,46.76,46.79,99627.0,43.4115,43.4394,43.4023,43.4301,99627.0
2023-06-13 13:45:00,46.8,46.8,46.77,46.79,49094.0,43.4394,43.4394,43.4115,43.4301,49094.0
2023-06-13 13:50:00,46.79,46.79,46.76,46.77,52705.0,43.4301,43.4301,43.4023,43.4115,52705.0
2023-06-13 13:55:00,46.77,46.77,46.74,46.76,45853.0,43.4115,43.4115,43.3837,43.4023,45853.0
2023-06-13 14:00:00,46.77,46.79,46.76,46.77,88053.0,43.4115,43.4301,43.4023,43.4115,88053.0
2023-06-13 14:05:00,46.77,46.78,46.76,46.76,24064.0,43.4115,43.4208,43.4023,43.4023,24064.0
2023-06-13 14:10:00,46.76,46.76,46.73,46.75,62750.0,43.4023,43.4023,43.3744,43.393,62750.0
2023-06-13 14:15:00,46.75,46.76,46.74,46.76,363489.0,43.393,43.4023,43.3837,43.4023,363489.0
2023-06-13 14:20:00,46.76,46.76,46.74,46.75,131571.0,43.4023,43.4023,43.3837,43.393,131571.0
2023-06-13 14:25:00,46.75,46.75,46.68,46.69,130180.0,43.393,43.393,43.328,43.3373,130180.0
2023-06-13 14:30:00,46.7,46.7,46.66,46.68,107448.0,43.3466,43.3466,43.3094,43.328,107448.0
2023-06-13 14:35:00,46.67,46.7,46.66,46.7,80864.0,43.3187,43.3466,43.3094,43.3466,80864.0
2023-06-13 14:40:00,46.7,46.71,46.66,46.68,69285.0,43.3466,43.3558,43.3094,43.328,69285.0
2023-06-13 14:45:00,46.68,46.71,46.67,46.69,83852.0,43.328,43.3558,43.3187,43.3373,83852.0
2023-06-13 14:50:00,46.69,46.72,46.68,46.71,63843.0,43.3373,43.3651,43.328,43.3558,63843.0
2023-06-13 14:55:00,46.72,46.73,46.71,46.73,69299.0,43.3651,43.3744,43.3558,43.3744,69299.0
2023-06-13 15:00:00,46.73,46.74,46.72,46.73,80261.0,43.3744,43.3837,43.3651,43.3744,80261.0
2023-06-13 15:05:00,46.73,46.75,46.73,46.73,85300.0,43.3744,43.393,43.3744,43.3744,85300.0
2023-06-13 15:10:00,46.73,46.75,46.72,46.74,97524.0,43.3744,43.393,43.3651,43.3837,97524.0
2023-06-13 15:15:00,46.74,46.75,46.72,46.73,74900.0,43.3837,43.393,43.3651,43.3744,74900.0
2023-06-13 15:20:00,46.73,46.76,46.73,46.73,59842.0,43.3744,43.4023,43.3744,43.3744,59842.0
2023-06-13 15:25:00,46.74,46.75,46.73,46.73,130384.0,43.3837,43.393,43.3744,43.3744,130384.0
2023-06-13 15:30:00,46.74,46.75,46.73,46.74,93439.0,43.3837,43.393,43.3744,43.3837,93439.0
2023-06-13 15:35:00,46.74,46.76,46.74,46.75,106245.0,43.3837,43.4023,43.3837,43.393,106245.0
2023-06-13 15:40:00,46.76,46.78,46.74,46.74,141279.0,43.4023,43.4208,43.3837,43.3837,141279.0
2023-06-13 15:45:00,46.75,46.77,46.74,46.76,106210.0,43.393,43.4115,43.3837,43.4023,106210.0
2023-06-13 15:50:00,46.76,46.78,46.73,46.78,100968.0,43.4023,43.4208,43.3744,43.4208,100968.0
2023-06-13 15:55:00,46.78,46.78,46.75,46.76,302125.0,43.4208,43.4208,43.393,43.4023,302125.0
2023-06-14 09:30:00,47.0,47.04,46.96,47.04,172096.0,43.625,43.6621,43.5879,43.6621,172096.0
2023-06-14 09:35:00,47.04,47.05,47.0,47.04,100597.0,43.6621,43.6714,43.625,43.6621,100597.0
2023-06-14 09:40:00,47.06,47.07,47.04,47.05,75992.0,43.6807,43.69,43.6621,43.6714,75992.0
2023-06-14 09:45:00,47.06,47.09,47.05,47.06,66447.0,43.6807,43.7086,43.6714,43.6807,66447.0
2023-06-14 09:50:00,47.07,47.09,47.06,47.06,43001.0,43.69,43.7086,43.6807,43.6807,43001.0
2023-06-14 09:55:00,47.05,47.06,47.02,47.04,68144.0,43.6714,43.6807,43.6436,43.6621,68144.0
2023-06-14 10:00:00,47.04,47.04,47.01,47.01,129466.0,43.6621,43.6621,43.6343,43.6343,129466.0
2023-06-14 10:05:00,47.02,47.06,47.02,47.06,27140.0,43.6436,43.6807,43.6436,43.6807,27140.0
2023-06-14 10:10:00,47.05,47.06,47.04,47.06,69303.0,43.6714,43.6807,43.6621,43.6807,69303.0
2023-06-14 10:15:00,47.06,47.08,47.05,47.08,112657.0,43.6807,43.6993,43.6714,43.6993,112657.0
2023-06-14 10:20:00,47.08,47.08,47.05,47.05,96798.0,43.6993,43.6993,43.6714,43.6714,96798.0
2023-06-14 10:25:00,47.06,47.07,47.05,47.07,60698.0,43.6807,43.69,43.6714,43.69,60698.0
2023-06-14 10:30:00,47.06,47.09,47.05,47.09,97090.0,43.6807,43.7086,43.6714,43.7086,97090.0
2023-06-14 10:35:00,47.08,47.11,47.06,47.11,166508.0,43.6993,43.7271,43.6807,43.7271,166508.0
2023-06-14 10:40:00,47.11,47.12,47.08,47.08,67127.0,43.7271,43.7364,43.6993,43.6993,67127.0
2023-06-14 10:45:00,47.07,47.1,47.06,47.09,36319.0,43.69,43.7178,43.6807,43.7086,36319.0
2023-06-14 10:50:00,47.09,47.09,47.06,47.07,121218.0,43.7086,43.7086,43.6807,43.69,121218.0
2023-06-14 10:55:00,47.06,47.08,47.04,47.08,72082.0,43.6807,43.6993,43.6621,43.6993,72082.0
2023-06-14 11:00:00,47.07,47.08,47.06,47.07,69552.0,43.69,43.6993,43.6807,43.69,69552.0
2023-06-14 11:05:00,47.06,47.07,47.05,47.05,51459.0,43.6807,43.69,43.6714,43.6714,51459.0
2023-06-14 11:10:00,47.07,47.08,47.06,47.08,61880.0,43.69,43.6993,43.6807,43.6993,61880.0
2023-06-14 11:15:00,47.08,47.11,47.07,47.09,67096.0,43.6993,43.7271,43.69,43.7086,67096.0
2023-06-14 11:20:00,47.09,47.13,47.08,47.12,41120.0,43.7086,43.7457,43.6993,43.7364,41120.0
2023-06-14 11:25:00,47.13,47.13,47.1,47.11,88657.0,43.7457,43.7457,43.7178,43.7271,88657.0
2023-06-14 11:30:00,47.11,47.11,47.07,47.08,39296.0,43.7271,43.7271,43.69,43.6993,39296.0
2023-06-14 11:35:00,47.08,47.1,47.07,47.08,84962.0,43.6993,43.7178,43.69,43.6993,84962.0
2023-06-14 11:40:00,47.08,47.12,47.08,47.09,33667.0,43.6993,43.7364,43.6993,43.7086,33667.0
2023-06-14 11:45:00,47.1,47.11,47.09,47.09,32214.0,43.7178,43.7271,43.7086,43.7086,32214.0
2023-06-14 11:50:00,47.09,47.1,47.07,47.08,68959.0,43.7086,43.7178,43.69,43.6993,68959.0
2023-06-14 11:55:00,47.07,47.08,47.06,47.08,89122.0,43.69,43.6993,43.6807,43.6993,89122.0
2023-06-14 12:00:00,47.08,47.08,47.04,47.04,56424.0,43.6993,43.6993,43.6621,43.6621,56424.0
2023-06-14 12:05:00,47.05,47.06,47.02,47.05,65944.0,43.6714,43.6807,43.6436,43.6714,65944.0
2023-06-14 12:10:00,47.05,47.08,47.04,47.07,665677.0,43.6714,43.6993,43.6621,43.69,665677.0
2023-06-14 12:15:00,47.07,47.09,47.06,47.09,97215.0,43.69,43.7086,43.6807,43.7086,97215.0
2023-06-14 12:20:00,47.09,47.1,47.08,47.09,53815.0,43.7086,43.7178,43.6993,43.7086,53815.0
2023-06-14 12:25:00,47.09,47.1,47.08,47.09,104601.0,43.7086,43.7178,43.6993,43.7086,104601.0
2023-06-14 12:30:00,47.09,47.1,47.07,47.09,43325.0,43.7086,43.7178,43.69,43.7086,43325.0
2023-06-14 12:35:00,47.08,47.09,47.06,47.07,64413.0,43.6993,43.7086,43.6807,43.69,64413.0
2023-06-14 12:40:00,47.07,47.08,47.06,47.07,30568.0,43.69,43.6993,43.6807,43.69,30568.0
2023-06-14 12:45:00,47.07,47.08,47.06,47.07,82570.0,43.69,43.6993,43.6807,43.69,82570.0
2023-06-14 12:50:00,47.07,47.08,47.06,47.08,29179.0,43.69,43.6993,43.6807,43.6993,29179.0
2023-06-14 12:55:00,47.07,47.09,47.07,47.09,50973.0,43.69,43.7086,43.69,43.7086,50973.0
2023-06-14 13:00:00,47.08,47.08,47.06,47.07,34975.0,43.6993,43.6993,43.6807,43.69,34975.0
2023-06-14 13:05:00,47.07,47.07,47.05,47.05,45998.0,43.69,43.69,43.6714,43.6714,45998.0
2023-06-14 13:10:00,47.06,47.06,47.03,47.04,99535.0,43.6807,43.6807,43.6529,43.6621,99535.0
2023-06-14 13:15:00,47.04,47.04,47.01,47.02,37754.0,43.6621,43.6621,43.6343,43.6436,37754.0
2023-06-14 13:20:00,47.01,47.03,47.0,47.03,48266.0,43.6343,43.6529,43.625,43.6529,48266.0
2023-06-14 13:25:00,47.03,47.03,47.0,47.0,40412.0,43.6529,43.6529,43.625,43.625,40412.0
2023-06-14 13:30:00,47.01,47.03,46.98,47.03,53309.0,43.6343,43.6529,43.6065,43.6529,53309.0
2023-06-14 13:35:00,47.03,47.03,47.0,47.03,44214.0,43.6529,43.6529,43.625,43.6529,44214.0
2023-06-14 13:40:00,47.03,47.03,47.01,47.02,38700.0,43.6529,43.6529,43.6343,43.6436,38700.0
2023-06-14 13:45:00,47.02,47.02,46.99,47.02,35032.0,43.6436,43.6436,43.6157,43.6436,35032.0
2023-06-14 13:50:00,47.01,47.02,47.0,47.02,40380.0,43.6343,43.6436,43.625,43.6436,40380.0
2023-06-14 13:55:00,47.02,47.04,46.96,46.97,76801.0,43.6436,43.6621,43.5879,43.5972,76801.0
2023-06-14 14:00:00,46.96,46.96,46.74,46.78,251548.0,43.5879,43.5879,43.3837,43.4208,251548.0
2023-06-14 14:05:00,46.78,46.79,46.61,46.71,122703.0,43.4208,43.4301,43.263,43.3558,122703.0
2023-06-14 14:10:00,46.72,46.8,46.69,46.77,104143.0,43.3651,43.4394,43.3373,43.4115,104143.0
2023-06-14 14:15:00,46.77,46.79,46.67,46.71,238208.0,43.4115,43.4301,43.3187,43.3558,238208.0
2023-06-14 14:20:00,46.7,46.74,46.65,46.67,73561.0,43.3466,43.3837,43.3001,43.3187,73561.0
2023-06-14 14:25:00,46.68,46.71,46.63,46.7,96916.0,43.328,43.3558,43.2816,43.3466,96916.0
2023-06-14 14:30:00,46.69,46.77,46.65,46.7,96375.0,43.3373,43.4115,43.3001,43.3466,96375.0
2023-06-14 14:35:00,46.71,46.84,46.71,46.81,120739.0,43.3558,43.4765,43.3558,43.4487,120739.0
2023-06-14 14:40:00,46.81,46.92,46.79,46.91,107245.0,43.4487,43.5508,43.4301,43.5415,107245.0
2023-06-14 14:45:00,46.92,46.96,46.84,46.96,118954.0,43.5508,43.5879,43.4765,43.5879,118954.0
2023-06-14 14:50:00,46.96,46.98,46.88,46.95,152969.0,43.5879,43.6065,43.5136,43.5786,152969.0
2023-06-14 14:55:00,46.94,46.95,46.89,46.91,105986.0,43.5693,43.5786,43.5229,43.5415,105986.0
2023-06-14 15:00:00,46.91,46.95,46.89,46.93,69238.0,43.5415,43.5786,43.5229,43.56,69238.0
2023-06-14 15:05:00,46.92,47.02,46.91,47.01,111844.0,43.5508,43.6436,43.5415,43.6343,111844.0
2023-06-14 15:10:00,47.01,47.01,46.9,46.9,150668.0,43.6343,43.6343,43.5322,43.5322,150668.0
2023-06-14 15:15:00,46.9,46.9,46.81,46.86,144504.0,43.5322,43.5322,43.4487,43.4951,144504.0
2023-06-14 15:20:00,46.85,46.94,46.84,46.91,133141.0,43.4858,43.5693,43.4765,43.5415,133141.0
2023-06-14 15:25:00,46.92,46.96,46.87,46.88,89562.0,43.5508,43.5879,43.5044,43.5136,89562.0
2023-06-14 15:30:00,46.88,46.92,46.83,46.91,118291.0,43.5136,43.5508,43.4672,43.5415,118291.0
2023-06-14 15:35:00,46.9,46.93,46.88,46.9,112430.0,43.5322,43.56,43.5136,43.5322,112430.0
2023-06-14 15:40:00,46.91,46.91,46.85,46.87,112748.0,43.5415,43.5415,43.4858,43.5044,112748.0
2023-06-14 15:45:00,46.88,46.89,46.84,46.85,234735.0,43.5136,43.5229,43.4765,43.4858,234735.0
2023-06-14 15:50:00,46.84,46.86,46.8,46.86,157054.0,43.4765,43.4951,43.4394,43.4951,157054.0
2023-06-14 15:55:00,46.86,46.89,46.84,46.88,183014.0,43.4951,43.5229,43.4765,43.5136,183014.0
2023-06-15 09:30:00,46.85,46.86,46.8,46.85,186327.0,43.4858,43.4951,43.4394,43.4858,186327.0
2023-06-15 09:35:00,46.84,46.88,46.82,46.87,97472.0,43.4765,43.5136,43.4579,43.5044,97472.0
2023-06-15 09:40:00,46.87,46.94,46.86,46.93,62709.0,43.5044,43.5693,43.4951,43.56,62709.0
2023-06-15 09:45:00,46.94,46.96,46.91,46.96,126686.0,43.5693,43.5879,43.5415,43.5879,126686.0
2023-06-15 09:50:00,46.95,46.98,46.94,46.97,105293.0,43.5786,43.6065,43.5693,43.5972,105293.0
2023-06-15 09:55:00,46.96,47.0,46.95,46.99,69705.0,43.5879,43.625,43.5786,43.6157,69705.0
2023-06-15 10:00:00,46.99,47.02,46.97,47.02,256225.0,43.6157,43.6436,43.5972,43.6436,256225.0
2023-06-15 10:05:00,47.02,47.07,47.0,47.05,91350.0,43.6436,43.69,43.625,43.6714,91350.0
2023-06-15 10:10:00,47.05,47.06,46.98,47.01,125209.0,43.6714,43.6807,43.6065,43.6343,125209.0
2023-06-15 10:15:00,47.0,47.06,47.0,47.06,165422.0,43.625,43.6807,43.625,43.6807,165422.0
2023-06-15 10:20:00,47.05,47.09,47.04,47.08,49419.0,43.6714,43.7086,43.6621,43.6993,49419.0
2023-06-15 10:25:00,47.08,47.14,47.08,47.12,80806.0,43.6993,43.755,43.6993,43.7364,80806.0
2023-06-15 10:30:00,47.13,47.13,47.08,47.11,83512.0,43.7457,43.7457,43.6993,43.7271,83512.0
2023-06-15 10:35:00,47.11,47.11,47.05,47.06,61518.0,43.7271,43.7271,43.6714,43.6807,61518.0
2023-06-15 10:40:00,47.06,47.11,47.06,47.1,34288.0,43.6807,43.7271,43.6807,43.7178,34288.0
2023-06-15 10:45:00,47.1,47.12,47.09,47.12,78169.0,43.7178,43.7364,43.7086,43.7364,78169.0
2023-06-15 10:50:00,47.12,47.12,47.06,47.07,150345.0,43.7364,43.7364,43.6807,43.69,150345.0
2023-06-15 10:55:00,47.07,47.09,47.06,47.09,122215.0,43.69,43.7086,43.6807,43.7086,122215.0
2023-06-15 11:00:00,47.09,47.11,47.07,47.1,51533.0,43.7086,43.7271,43.69,43.7178,51533.0
2023-06-15 11:05:00,47.11,47.11,47.05,47.08,91775.0,43.7271,43.7271,43.6714,43.6993,91775.0
2023-06-15 11:10:00,47.09,47.09,47.06,47.09,111324.0,43.7086,43.7086,43.6807,43.7086,111324.0
2023-06-15 11:15:00,47.09,47.11,47.08,47.09,324416.0,43.7086,43.7271,43.6993,43.7086,324416.0
2023-06-15 11:20:00,47.09,47.15,47.08,47.15,113986.0,43.7086,43.7642,43.6993,43.7642,113986.0
2023-06-15 11:25:00,47.15,47.19,47.14,47.18,94203.0,43.7642,43.8014,43.755,43.7921,94203.0
2023-06-15 11:30:00,47.18,47.18,47.15,47.17,47933.0,43.7921,43.7921,43.7642,43.7828,47933.0
2023-06-15 11:35:00,47.17,47.2,47.17,47.2,54517.0,43.7828,43.8107,43.7828,43.8107,54517.0
2023-06-15 11:40:00,47.2,47.21,47.18,47.19,55597.0,43.8107,43.8199,43.7921,43.8014,55597.0
2023-06-15 11:45:00,47.19,47.2,47.13,47.14,187573.0,43.8014,43.8107,43.7457,43.755,187573.0
2023-06-15 11:50:00,47.14,47.18,47.13,47.18,74424.0,43.755,43.7921,43.7457,43.7921,74424.0
2023-06-15 11:55:00,47.17,47.19,47.15,47.17,82673.0,43.7828,43.8014,43.7642,43.7828,82673.0
2023-06-15 12:00:00,47.18,47.19,47.16,47.18,90953.0,43.7921,43.8014,43.7735,43.7921,90953.0
2023-06-15 12:05:00,47.18,47.21,47.17,47.21,57325.0,43.7921,43.8199,43.7828,43.8199,57325.0
2023-06-15 12:10:00,47.21,47.21,47.19,47.2,66316.0,43.8199,43.8199,43.8014,43.8107,66316.0
2023-06-15 12:15:00,47.2,47.23,47.19,47.22,102424.0,43.8107,43.8385,43.8014,43.8292,102424.0
2023-06-15 12:20:00,47.21,47.25,47.21,47.25,41460.0,43.8199,43.8571,43.8199,43.8571,41460.0
2023-06-15 12:25:00,47.24,47.25,47.23,47.24,65141.0,43.8478,43.8571,43.8385,43.8478,65141.0
2023-06-15 12:30:00,47.23,47.24,47.21,47.22,217156.0,43.8385,43.8478,43.8199,43.8292,217156.0
2023-06-15 12:35:00,47.22,47.23,47.2,47.22,84470.0,43.8292,43.8385,43.8107,43.8292,84470.0
2023-06-15 12:40:00,47.22,47.24,47.2,47.23,64715.0,43.8292,43.8478,43.8107,43.8385,64715.0
2023-06-15 12:45:00,47.22,47.24,47.2,47.23,107273.0,43.8292,43.8478,43.8107,43.8385,107273.0
2023-06-15 12:50:00,47.23,47.24,47.22,47.22,52864.0,43.8385,43.8478,43.8292,43.8292,52864.0
2023-06-15 12:55:00,47.23,47.24,47.21,47.23,46634.0,43.8385,43.8478,43.8199,43.8385,46634.0
2023-06-15 13:00:00,47.23,47.24,47.21,47.22,190987.0,43.8385,43.8478,43.8199,43.8292,190987.0
2023-06-15 13:05:00,47.22,47.23,47.19,47.2,79215.0,43.8292,43.8385,43.8014,43.8107,79215.0
2023-06-15 13:10:00,47.21,47.22,47.19,47.2,64639.0,43.8199,43.8292,43.8014,43.8107,64639.0
2023-06-15 13:15:00,47.19,47.21,47.19,47.21,75895.0,43.8014,43.8199,43.8014,43.8199,75895.0
2023-06-15 13:20:00,47.2,47.23,47.2,47.23,106446.0,43.8107,43.8385,43.8107,43.8385,106446.0
2023-06-15 13:25:00,47.22,47.25,47.22,47.24,43220.0,43.8292,43.8571,43.8292,43.8478,43220.0
2023-06-15 13:30:00,47.25,47.25,47.24,47.25,27899.0,43.8571,43.8571,43.8478,43.8571,27899.0
2023-06-15 13:35:00,47.25,47.26,47.23,47.23,52424.0,43.8571,43.8663,43.8385,43.8385,52424.0
2023-06-15 13:40:00,47.23,47.27,47.23,47.26,38269.0,43.8385,43.8756,43.8385,43.8663,38269.0
2023-06-15 13:45:00,47.26,47.29,47.26,47.29,37455.0,43.8663,43.8942,43.8663,43.8942,37455.0
2023-06-15 13:50:00,47.28,47.29,47.26,47.27,104026.0,43.8849,43.8942,43.8663,43.8756,104026.0
2023-06-15 13:55:00,47.28,47.29,47.27,47.28,44496.0,43.8849,43.8942,43.8756,43.8849,44496.0
2023-06-15 14:00:00,47.27,47.29,47.27,47.29,64527.0,43.8756,43.8942,43.8756,43.8942,64527.0
2023-06-15 14:05:00,47.28,47.29,47.24,47.25,115750.0,43.8849,43.8942,43.8478,43.8571,115750.0
2023-06-15 14:10:00,47.25,47.27,47.24,47.26,110311.0,43.8571,43.8756,43.8478,43.8663,110311.0
2023-06-15 14:15:00,47.25,47.26,47.24,47.25,57555.0,43.8571,43.8663,43.8478,43.8571,57555.0
2023-06-15 14:20:00,47.25,47.27,47.24,47.27,61502.0,43.8571,43.8756,43.8478,43.8756,61502.0
2023-06-15 14:25:00,47.27,47.29,47.26,47.28,119691.0,43.8756,43.8942,43.8663,43.8849,119691.0
2023-06-15 14:30:00,47.28,47.29,47.27,47.29,237634.0,43.8849,43.8942,43.8756,43.8942,237634.0
2023-06-15 14:35:00,47.29,47.31,47.28,47.29,90640.0,43.8942,43.9128,43.8849,43.8942,90640.0
2023-06-15 14:40:00,47.3,47.32,47.29,47.31,127755.0,43.9035,43.922,43.8942,43.9128,127755.0
2023-06-15 14:45:00,47.32,47.32,47.3,47.32,179764.0,43.922,43.922,43.9035,43.922,179764.0
2023-06-15 14:50:00,47.31,47.34,47.31,47.33,118867.0,43.9128,43.9406,43.9128,43.9313,118867.0
2023-06-15 14:55:00,47.34,47.37,47.33,47.36,104179.0,43.9406,43.9684,43.9313,43.9592,104179.0
2023-06-15 15:00:00,47.36,47.37,47.32,47.33,100734.0,43.9592,43.9684,43.922,43.9313,100734.0
2023-06-15 15:05:00,47.33,47.35,47.31,47.34,87357.0,43.9313,43.9499,43.9128,43.9406,87357.0
2023-06-15 15:10:00,47.34,47.35,47.32,47.35,93875.0,43.9406,43.9499,43.922,43.9499,93875.0
2023-06-15 15:15:00,47.35,47.37,47.33,47.35,67751.0,43.9499,43.9684,43.9313,43.9499,67751.0
2023-06-15 15:20:00,47.34,47.35,47.32,47.33,81698.0,43.9406,43.9499,43.922,43.9313,81698.0
2023-06-15 15:25:00,47.33,47.34,47.32,47.34,85755.0,43.9313,43.9406,43.922,43.9406,85755.0
2023-06-15 15:30:00,47.33,47.35,47.33,47.34,111450.0,43.9313,43.9499,43.9313,43.9406,111450.0
2023-06-15 15:35:00,47.34,47.34,47.31,47.31,142805.0,43.9406,43.9406,43.9128,43.9128,142805.0
2023-06-15 15:40:00,47.32,47.33,47.31,47.32,136625.0,43.922,43.9313,43.9128,43.922,136625.0
2023-06-15 15:45:00,47.32,47.34,47.31,47.34,111724.0,43.922,43.9406,43.9128,43.9406,111724.0
2023-06-15 15:50:00,47.34,47.35,47.31,47.31,309058.0,43.9406,43.9499,43.9128,43.9128,309058.0
2023-06-15 15:55:00,47.31,47.32,47.27,47.32,2067932.0,43.9128,43.922,43.8756,43.922,2067932.0
2023-06-16 09:30:00,47.55,47.55,47.47,47.49,228070.0,44.1355,44.1355,44.0613,44.0798,228070.0
2023-06-16 09:35:00,47.49,47.49,47.44,47.49,210579.0,44.0798,44.0798,44.0334,44.0798,210579.0
2023-06-16 09:40:00,47.5,47.5,47.45,47.48,166252.0,44.0891,44.0891,44.0427,44.0705,166252.0
2023-06-16 09:45:00,47.47,47.48,47.4,47.44,155387.0,44.0613,44.0705,43.9963,44.0334,155387.0
2023-06-16 09:50:00,47.44,47.47,47.43,47.44,95881.0,44.0334,44.0613,44.0241,44.0334,95881.0
2023-06-16 09:55:00,47.45,47.45,47.43,47.44,133472.0,44.0427,44.0427,44.0241,44.0334,133472.0
2023-06-16 10:00:00,47.45,47.52,47.45,47.51,250973.0,44.0427,44.1077,44.0427,44.0984,250973.0
2023-06-16 10:05:00,47.52,47.52,47.45,47.47,90241.0,44.1077,44.1077,44.0427,44.0613,90241.0
2023-06-16 10:10:00,47.48,47.49,47.42,47.44,128886.0,44.0705,44.0798,44.0149,44.0334,128886.0
2023-06-16 10:15:00,47.44,47.45,47.39,47.4,198777.0,44.0334,44.0427,43.987,43.9963,198777.0
2023-06-16 10:20:00,47.4,47.42,47.37,47.4,156013.0,43.9963,44.0149,43.9684,43.9963,156013.0
2023-06-16 10:25:00,47.41,47.44,47.38,47.43,140016.0,44.0056,44.0334,43.9777,44.0241,140016.0
2023-06-16 10:30:00,47.43,47.48,47.43,47.48,128957.0,44.0241,44.0705,44.0241,44.0705,128957.0
2023-06-16 10:35:00,47.47,47.48,47.41,47.42,147186.0,44.0613,44.0705,44.0056,44.0149,147186.0
2023-06-16 10:40:00,47.42,47.42,47.37,47.38,128993.0,44.0149,44.0149,43.9684,43.9777,128993.0
2023-06-16 10:45:00,47.38,47.38,47.33,47.36,155943.0,43.9777,43.9777,43.9313,43.9592,155943.0
2023-06-16 10:50:00,47.36,47.39,47.34,47.39,163761.0,43.9592,43.987,43.9406,43.987,163761.0
2023-06-16 10:55:00,47.39,47.42,47.38,47.39,113986.0,43.987,44.0149,43.9777,43.987,113986.0
2023-06-16 11:00:00,47.39,47.39,47.36,47.38,110441.0,43.987,43.987,43.9592,43.9777,110441.0
2023-06-16 11:05:00,47.38,47.4,47.35,47.39,126191.0,43.9777,43.9963,43.9499,43.987,126191.0
2023-06-16 11:10:00,47.4,47.41,47.38,47.41,90608.0,43.9963,44.0056,43.9777,44.0056,90608.0
2023-06-16 11:15:00,47.41,47.42,47.39,47.4,117337.0,44.0056,44.0149,43.987,43.9963,117337.0
2023-06-16 11:20:00,47.39,47.41,47.35,47.37,112930.0,43.987,44.0056,43.9499,43.9684,112930.0
2023-06-16 11:25:00,47.37,47.37,47.31,47.34,225779.0,43.9684,43.9684,43.9128,43.9406,225779.0
2023-06-16 11:30:00,47.34,47.36,47.3,47.32,228706.0,43.9406,43.9592,43.9035,43.922,228706.0
2023-06-16 11:35:00,47.31,47.33,47.27,47.3,88006.0,43.9128,43.9313,43.8756,43.9035,88006.0
2023-06-16 11:40:00,47.3,47.32,47.28,47.31,66166.0,43.9035,43.922,43.8849,43.9128,66166.0
2023-06-16 11:45:00,47.32,47.32,47.27,47.28,86224.0,43.922,43.922,43.8756,43.8849,86224.0
2023-06-16 11:50:00,47.28,47.29,47.26,47.29,176029.0,43.8849,43.8942,43.8663,43.8942,176029.0
2023-06-16 11:55:00,47.28,47.3,47.28,47.3,74704.0,43.8849,43.9035,43.8849,43.9035,74704.0
2023-06-16 12:00:00,47.3,47.31,47.28,47.3,78449.0,43.9035,43.9128,43.8849,43.9035,78449.0
2023-06-16 12:05:00,47.3,47.3,47.28,47.3,96958.0,43.9035,43.9035,43.8849,43.9035,96958.0
2023-06-16 12:10:00,47.3,47.31,47.28,47.3,126441.0,43.9035,43.9128,43.8849,43.9035,126441.0
2023-06-16 12:15:00,47.29,47.32,47.28,47.32,154064.0,43.8942,43.922,43.8849,43.922,154064.0
2023-06-16 12:20:00,47.32,47.32,47.31,47.31,226582.0,43.922,43.922,43.9128,43.9128,226582.0
2023-06-16 12:25:00,47.32,47.34,47.31,47.34,111565.0,43.922,43.9406,43.9128,43.9406,111565.0
2023-06-16 12:30:00,47.33,47.36,47.33,47.34,91802.0,43.9313,43.9592,43.9313,43.9406,91802.0
2023-06-16 12:35:00,47.34,47.35,47.33,47.34,81158.0,43.9406,43.9499,43.9313,43.9406,81158.0
2023-06-16 12:40:00,47.34,47.36,47.34,47.36,113996.0,43.9406,43.9592,43.9406,43.9592,113996.0
2023-06-16 12:45:00,47.35,47.36,47.34,47.36,184190.0,43.9499,43.9592,43.9406,43.9592,184190.0
2023-06-16 12:50:00,47.36,47.37,47.36,47.37,69493.0,43.9592,43.9684,43.9592,43.9684,69493.0
2023-06-16 12:55:00,47.37,47.38,47.36,47.37,82404.0,43.9684,43.9777,43.9592,43.9684,82404.0
2023-06-16 13:00:00,47.37,47.38,47.36,47.38,120578.0,43.9684,43.9777,43.9592,43.9777,120578.0
2023-06-16 13:05:00,47.38,47.39,47.34,47.35,206030.0,43.9777,43.987,43.9406,43.9499,206030.0
2023-06-16 13:10:00,47.35,47.36,47.34,47.36,83110.0,43.9499,43.9592,43.9406,43.9592,83110.0
2023-06-16 13:15:00,47.35,47.37,47.35,47.36,66174.0,43.9499,43.9684,43.9499,43.9592,66174.0
2023-06-16 13:20:00,47.36,47.37,47.34,47.36,139438.0,43.9592,43.9684,43.9406,43.9592,139438.0
2023-06-16 13:25:00,47.37,47.38,47.34,47.35,154700.0,43.9684,43.9777,43.9406,43.9499,154700.0
2023-06-16 13:30:00,47.35,47.35,47.33,47.34,103228.0,43.9499,43.9499,43.9313,43.9406,103228.0
2023-06-16 13:35:00,47.34,47.35,47.33,47.34,152757.0,43.9406,43.9499,43.9313,43.9406,152757.0
2023-06-16 13:40:00,47.34,47.35,47.32,47.33,93733.0,43.9406,43.9499,43.922,43.9313,93733.0
2023-06-16 13:45:00,47.33,47.34,47.31,47.32,58814.0,43.9313,43.9406,43.9128,43.922,58814.0
2023-06-16 13:50:00,47.32,47.35,47.31,47.35,132419.0,43.922,43.9499,43.9128,43.9499,132419.0
2023-06-16 13:55:00,47.34,47.35,47.32,47.35,64358.0,43.9406,43.9499,43.922,43.9499,64358.0
2023-06-16 14:00:00,47.34,47.35,47.31,47.32,151169.0,43.9406,43.9499,43.9128,43.922,151169.0
2023-06-16 14:05:00,47.32,47.34,47.31,47.33,140241.0,43.922,43.9406,43.9128,43.9313,140241.0
2023-06-16 14:10:00,47.33,47.34,47.32,47.33,68966.0,43.9313,43.9406,43.922,43.9313,68966.0
2023-06-16 14:15:00,47.33,47.34,47.31,47.33,165036.0,43.9313,43.9406,43.9128,43.9313,165036.0
2023-06-16 14:20:00,47.33,47.33,47.31,47.32,107328.0,43.9313,43.9313,43.9128,43.922,107328.0
2023-06-16 14:25:00,47.32,47.34,47.31,47.33,92748.0,43.922,43.9406,43.9128,43.9313,92748.0
2023-06-16 14:30:00,47.33,47.34,47.28,47.29,117898.0,43.9313,43.9406,43.8849,43.8942,117898.0
2023-06-16 14:35:00,47.3,47.32,47.29,47.32,124936.0,43.9035,43.922,43.8942,43.922,124936.0
2023-06-16 14:40:00,47.32,47.32,47.31,47.32,114895.0,43.922,43.922,43.9128,43.922,114895.0
2023-06-16 14:45:00,47.32,47.32,47.31,47.32,58759.0,43.922,43.922,43.9128,43.922,58759.0
2023-06-16 14:50:00,47.32,47.32,47.3,47.3,193894.0,43.922,43.922,43.9035,43.9035,193894.0
2023-06-16 14:55:00,47.31,47.32,47.29,47.29,190236.0,43.9128,43.922,43.8942,43.8942,190236.0
2023-06-16 15:00:00,47.3,47.3,47.26,47.29,148413.0,43.9035,43.9035,43.8663,43.8942,148413.0
2023-06-16 15:05:00,47.29,47.29,47.25,47.26,183391.0,43.8942,43.8942,43.8571,43.8663,183391.0
2023-06-16 15:10:00,47.26,47.26,47.22,47.23,103759.0,43.8663,43.8663,43.8292,43.8385,103759.0
2023-06-16 15:15:00,47.23,47.25,47.22,47.25,230871.0,43.8385,43.8571,43.8292,43.8571,230871.0
2023-06-16 15:20:00,47.25,47.28,47.24,47.26,99554.0,43.8571,43.8849,43.8478,43.8663,99554.0
2023-06-16 15:25:00,47.26,47.27,47.23,47.24,105034.0,43.8663,43.8756,43.8385,43.8478,105034.0
2023-06-16 15:30:00,47.24,47.26,47.23,47.26,166080.0,43.8478,43.8663,43.8385,43.8663,166080.0
2023-06-16 15:35:00,47.26,47.26,47.24,47.25,133700.0,43.8663,43.8663,43.8478,43.8571,133700.0
2023-06-16 15:40:00,47.24,47.25,47.21,47.22,160579.0,43.8478,43.8571,43.8199,43.8292,160579.0
2023-06-16 15:45:00,47.22,47.24,47.2,47.22,140996.0,43.8292,43.8478,43.8107,43.8292,140996.0
2023-06-16 15:50:00,47.22,47.22,47.17,47.19,265680.0,43.8292,43.8292,43.7828,43.8014,265680.0
2023-06-16 15:55:00,47.19,47.2,47.18,47.19,531742.0,43.8014,43.8107,43.7921,43.8014,531742.0
2023-06-20 09:30:00,46.27,46.32,46.25,46.3,233354.0,43.3495,43.3964,43.3308,43.3776,233354.0
2023-06-20 09:35:00,46.31,46.32,46.27,46.28,88267.0,43.387,43.3964,43.3495,43.3589,88267.0
2023-06-20 09:40:00,46.27,46.28,46.2,46.23,72907.0,43.3495,43.3589,43.284,43.3121,72907.0
2023-06-20 09:45:00,46.23,46.24,46.21,46.23,211943.0,43.3121,43.3214,43.2933,43.3121,211943.0
2023-06-20 09:50:00,46.23,46.25,46.21,46.22,77284.0,43.3121,43.3308,43.2933,43.3027,77284.0
2023-06-20 09:55:00,46.22,46.22,46.19,46.19,106991.0,43.3027,43.3027,43.2746,43.2746,106991.0
2023-06-20 10:00:00,46.2,46.2,46.16,46.18,212790.0,43.284,43.284,43.2465,43.2652,212790.0
2023-06-20 10:05:00,46.18,46.18,46.16,46.17,82966.0,43.2652,43.2652,43.2465,43.2559,82966.0
2023-06-20 10:10:00,46.18,46.22,46.16,46.17,107628.0,43.2652,43.3027,43.2465,43.2559,107628.0
2023-06-20 10:15:00,46.18,46.18,46.1,46.11,244564.0,43.2652,43.2652,43.1903,43.1996,244564.0
2023-06-20 10:20:00,46.1,46.12,46.06,46.07,221483.0,43.1903,43.209,43.1528,43.1622,221483.0
2023-06-20 10:25:00,46.07,46.08,46.03,46.05,54540.0,43.1622,43.1715,43.1247,43.1434,54540.0
2023-06-20 10:30:00,46.05,46.08,46.03,46.05,63121.0,43.1434,43.1715,43.1247,43.1434,63121.0
2023-06-20 10:35:00,46.05,46.08,46.04,46.07,118389.0,43.1434,43.1715,43.1341,43.1622,118389.0
2023-06-20 10:40:00,46.06,46.1,46.06,46.09,59825.0,43.1528,43.1903,43.1528,43.1809,59825.0
2023-06-20 10:45:00,46.09,46.09,46.04,46.05,113201.0,43.1809,43.1809,43.1341,43.1434,113201.0
2023-06-20 10:50:00,46.05,46.06,46.02,46.04,77075.0,43.1434,43.1528,43.1153,43.1341,77075.0
2023-06-20 10:55:00,46.03,46.07,46.02,46.07,87607.0,43.1247,43.1622,43.1153,43.1622,87607.0
2023-06-20 11:00:00,46.08,46.12,46.07,46.09,59791.0,43.1715,43.209,43.1622,43.1809,59791.0
2023-06-20 11:05:00,46.1,46.11,46.08,46.09,34794.0,43.1903,43.1996,43.1715,43.1809,34794.0
2023-06-20 11:10:00,46.08,46.1,46.07,46.09,68930.0,43.1715,43.1903,43.1622,43.1809,68930.0
2023-06-20 11:15:00,46.08,46.09,46.07,46.09,37150.0,43.1715,43.1809,43.1622,43.1809,37150.0
2023-06-20 11:20:00,46.08,46.09,46.06,46.06,45223.0,43.1715,43.1809,43.1528,43.1528,45223.0
2023-06-20 11:25:00,46.06,46.08,46.05,46.06,82808.0,43.1528,43.1715,43.1434,43.1528,82808.0
2023-06-20 11:30:00,46.06,46.09,46.06,46.08,95416.0,43.1528,43.1809,43.1528,43.1715,95416.0
2023-06-20 11:35:00,46.08,46.1,46.07,46.09,78392.0,43.1715,43.1903,43.1622,43.1809,78392.0
2023-06-20 11:40:00,46.09,46.1,46.06,46.08,75916.0,43.1809,43.1903,43.1528,43.1715,75916.0
2023-06-20 11:45:00,46.08,46.11,46.06,46.1,51156.0,43.1715,43.1996,43.1528,43.1903,51156.0
2023-06-20 11:50:00,46.1,46.1,46.08,46.09,28780.0,43.1903,43.1903,43.1715,43.1809,28780.0
2023-06-20 11:55:00,46.09,46.1,46.06,46.07,59191.0,43.1809,43.1903,43.1528,43.1622,59191.0
2023-06-20 12:00:00,46.07,46.07,46.05,46.07,68159.0,43.1622,43.1622,43.1434,43.1622,68159.0
2023-06-20 12:05:00,46.07,46.1,46.04,46.06,55819.0,43.1622,43.1903,43.1341,43.1528,55819.0
2023-06-20 12:10:00,46.07,46.12,46.06,46.11,208842.0,43.1622,43.209,43.1528,43.1996,208842.0
2023-06-20 12:15:00,46.11,46.11,46.09,46.1,127315.0,43.1996,43.1996,43.1809,43.1903,127315.0
2023-06-20 12:20:00,46.11,46.15,46.1,46.15,32657.0,43.1996,43.2371,43.1903,43.2371,32657.0
2023-06-20 12:25:00,46.14,46.16,46.14,46.16,35268.0,43.2277,43.2465,43.2277,43.2465,35268.0
2023-06-20 12:30:00,46.16,46.17,46.14,46.16,51793.0,43.2465,43.2559,43.2277,43.2465,51793.0
2023-06-20 12:35:00,46.17,46.19,46.15,46.16,154850.0,43.2559,43.2746,43.2371,43.2465,154850.0
2023-06-20 12:40:00,46.17,46.19,46.16,46.18,41005.0,43.2559,43.2746,43.2465,43.2652,41005.0
2023-06-20 12:45:00,46.18,46.2,46.16,46.18,142213.0,43.2652,43.284,43.2465,43.2652,142213.0
2023-06-20 12:50:00,46.19,46.19,46.17,46.18,38098.0,43.2746,43.2746,43.2559,43.2652,38098.0
2023-06-20 12:55:00,46.18,46.2,46.17,46.2,208648.0,43.2652,43.284,43.2559,43.284,208648.0
2023-06-20 13:00:00,46.2,46.22,46.19,46.21,65217.0,43.284,43.3027,43.2746,43.2933,65217.0
2023-06-20 13:05:00,46.21,46.21,46.18,46.2,61250.0,43.2933,43.2933,43.2652,43.284,61250.0
2023-06-20 13:10:00,46.19,46.2,46.18,46.19,76064.0,43.2746,43.284,43.2652,43.2746,76064.0
2023-06-20 13:15:00,46.19,46.21,46.18,46.21,46637.0,43.2746,43.2933,43.2652,43.2933,46637.0
2023-06-20 13:20:00,46.21,46.24,46.2,46.23,58857.0,43.2933,43.3214,43.284,43.3121,58857.0
2023-06-20 13:25:00,46.23,46.24,46.2,46.22,305611.0,43.3121,43.3214,43.284,43.3027,305611.0
2023-06-20 13:30:00,46.22,46.24,46.21,46.22,291627.0,43.3027,43.3214,43.2933,43.3027,291627.0
2023-06-20 13:35:00,46.22,46.22,46.19,46.19,57258.0,43.3027,43.3027,43.2746,43.2746,57258.0
2023-06-20 13:40:00,46.2,46.22,46.19,46.2,41091.0,43.284,43.3027,43.2746,43.284,41091.0
2023-06-20 13:45:00,46.2,46.22,46.19,46.2,51939.0,43.284,43.3027,43.2746,43.284,51939.0
2023-06-20 13:50:00,46.2,46.21,46.18,46.19,49670.0,43.284,43.2933,43.2652,43.2746,49670.0
2023-06-20 13:55:00,46.19,46.2,46.16,46.18,52734.0,43.2746,43.284,43.2465,43.2652,52734.0
2023-06-20 14:00:00,46.19,46.2,46.17,46.19,39595.0,43.2746,43.284,43.2559,43.2746,39595.0
2023-06-20 14:05:00,46.19,46.19,46.16,46.18,96961.0,43.2746,43.2746,43.2465,43.2652,96961.0
2023-06-20 14:10:00,46.18,46.18,46.16,46.16,61729.0,43.2652,43.2652,43.2465,43.2465,61729.0
2023-06-20 14:15:00,46.17,46.19,46.16,46.18,134843.0,43.2559,43.2746,43.2465,43.2652,134843.0
2023-06-20 14:20:00,46.19,46.2,46.18,46.2,138530.0,43.2746,43.284,43.2652,43.284,138530.0
2023-06-20 14:25:00,46.2,46.21,46.19,46.21,67513.0,43.284,43.2933,43.2746,43.2933,67513.0
2023-06-20 14:30:00,46.2,46.21,46.19,46.2,174141.0,43.284,43.2933,43.2746,43.284,174141.0
2023-06-20 14:35:00,46.2,46.2,46.18,46.2,180485.0,43.284,43.284,43.2652,43.284,180485.0
2023-06-20 14:40:00,46.2,46.2,46.16,46.18,125753.0,43.284,43.284,43.2465,43.2652,125753.0
2023-06-20 14:45:00,46.17,46.19,46.16,46.19,58987.0,43.2559,43.2746,43.2465,43.2746,58987.0
2023-06-20 14:50:00,46.19,46.2,46.18,46.19,68160.0,43.2746,43.284,43.2652,43.2746,68160.0
2023-06-20 14:55:00,46.2,46.21,46.19,46.2,75387.0,43.284,43.2933,43.2746,43.284,75387.0
2023-06-20 15:00:00,46.2,46.21,46.18,46.18,75714.0,43.284,43.2933,43.2652,43.2652,75714.0
2023-06-20 15:05:00,46.19,46.19,46.17,46.19,81949.0,43.2746,43.2746,43.2559,43.2746,81949.0
2023-06-20 15:10:00,46.19,46.19,46.17,46.18,108891.0,43.2746,43.2746,43.2559,43.2652,108891.0
2023-06-20 15:15:00,46.18,46.18,46.16,46.16,155166.0,43.2652,43.2652,43.2465,43.2465,155166.0
2023-06-20 15:20:00,46.17,46.18,46.16,46.18,90956.0,43.2559,43.2652,43.2465,43.2652,90956.0
2023-06-20 15:25:00,46.18,46.19,46.16,46.18,176289.0,43.2652,43.2746,43.2465,43.2652,176289.0
2023-06-20 15:30:00,46.18,46.19,46.16,46.16,178248.0,43.2652,43.2746,43.2465,43.2465,178248.0
2023-06-20 15:35:00,46.16,46.18,46.16,46.16,77331.0,43.2465,43.2652,43.2465,43.2465,77331.0
2023-06-20 15:40:00,46.17,46.2,46.16,46.2,153477.0,43.2559,43.284,43.2465,43.284,153477.0
2023-06-20 15:45:00,46.2,46.21,46.18,46.2,288094.0,43.284,43.2933,43.2652,43.284,288094.0
2023-06-20 15:50:00,46.2,46.21,46.16,46.16,166068.0,43.284,43.2933,43.2465,43.2465,166068.0
2023-06-20 15:55:00,46.16,46.17,46.12,46.13,329942.0,43.2465,43.2559,43.209,43.2184,329942.0
2023-06-21 09:30:00,46.07,46.07,46.01,46.03,317916.0,43.1622,43.1622,43.106,43.1247,317916.0
2023-06-21 09:35:00,46.03,46.05,45.98,45.99,57870.0,43.1247,43.1434,43.0778,43.0872,57870.0
2023-06-21 09:40:00,45.99,46.01,45.98,46.01,61759.0,43.0872,43.106,43.0778,43.106,61759.0
2023-06-21 09:45:00,46.0,46.06,45.99,46.05,90159.0,43.0966,43.1528,43.0872,43.1434,90159.0
2023-06-21 09:50:00,46.06,46.07,46.03,46.05,35491.0,43.1528,43.1622,43.1247,43.1434,35491.0
2023-06-21 09:55:00,46.06,46.07,46.03,46.04,391665.0,43.1528,43.1622,43.1247,43.1341,391665.0
2023-06-21 10:00:00,46.05,46.06,46.01,46.03,249434.0,43.1434,43.1528,43.106,43.1247,249434.0
2023-06-21 10:05:00,46.02,46.06,46.0,46.03,42062.0,43.1153,43.1528,43.0966,43.1247,42062.0
2023-06-21 10:10:00,46.03,46.08,46.02,46.08,61551.0,43.1247,43.1715,43.1153,43.1715,61551.0
2023-06-21 10:15:00,46.08,46.12,46.07,46.09,86513.0,43.1715,43.209,43.1622,43.1809,86513.0
2023-06-21 10:20:00,46.09,46.13,46.08,46.11,190188.0,43.1809,43.2184,43.1715,43.1996,190188.0
2023-06-21 10:25:00,46.1,46.14,46.08,46.13,143456.0,43.1903,43.2277,43.1715,43.2184,143456.0
2023-06-21 10:30:00,46.15,46.16,46.12,46.14,49271.0,43.2371,43.2465,43.209,43.2277,49271.0
2023-06-21 10:35:00,46.14,46.18,46.14,46.16,134140.0,43.2277,43.2652,43.2277,43.2465,134140.0
2023-06-21 10:40:00,46.16,46.19,46.14,46.15,82564.0,43.2465,43.2746,43.2277,43.2371,82564.0
2023-06-21 10:45:00,46.15,46.15,46.11,46.14,92517.0,43.2371,43.2371,43.1996,43.2277,92517.0
2023-06-21 10:50:00,46.14,46.15,46.1,46.14,172142.0,43.2277,43.2371,43.1903,43.2277,172142.0
2023-06-21 10:55:00,46.13,46.16,46.13,46.14,42444.0,43.2184,43.2465,43.2184,43.2277,42444.0
2023-06-21 11:00:00,46.15,46.16,46.12,46.12,153140.0,43.2371,43.2465,43.209,43.209,153140.0
2023-06-21 11:05:00,46.12,46.14,46.05,46.06,80745.0,43.209,43.2277,43.1434,43.1528,80745.0
2023-06-21 11:10:00,46.05,46.07,46.03,46.06,203619.0,43.1434,43.1622,43.1247,43.1528,203619.0
2023-06-21 11:15:00,46.07,46.09,46.06,46.07,100737.0,43.1622,43.1809,43.1528,43.1622,100737.0
2023-06-21 11:20:00,46.07,46.13,46.06,46.11,109081.0,43.1622,43.2184,43.1528,43.1996,109081.0
2023-06-21 11:25:00,46.11,46.15,46.1,46.14,44745.0,43.1996,43.2371,43.1903,43.2277,44745.0
2023-06-21 11:30:00,46.13,46.16,46.12,46.15,130464.0,43.2184,43.2465,43.209,43.2371,130464.0
2023-06-21 11:35:00,46.14,46.17,46.13,46.15,105503.0,43.2277,43.2559,43.2184,43.2371,105503.0
2023-06-21 11:40:00,46.16,46.17,46.14,46.14,52376.0,43.2465,43.2559,43.2277,43.2277,52376.0
2023-06-21 11:45:00,46.14,46.16,46.13,46.14,101639.0,43.2277,43.2465,43.2184,43.2277,101639.0
2023-06-21 11:50:00,46.14,46.15,46.11,46.12,94216.0,43.2277,43.2371,43.1996,43.209,94216.0
2023-06-21 11:55:00,46.12,46.14,46.12,46.13,73229.0,43.209,43.2277,43.209,43.2184,73229.0
2023-06-21 12:00:00,46.12,46.16,46.12,46.16,95098.0,43.209,43.2465,43.209,43.2465,95098.0
2023-06-21 12:05:00,46.16,46.18,46.15,46.17,121851.0,43.2465,43.2652,43.2371,43.2559,121851.0
2023-06-21 12:10:00,46.17,46.17,46.15,46.17,69117.0,43.2559,43.2559,43.2371,43.2559,69117.0
2023-06-21 12:15:00,46.17,46.22,46.17,46.2,116257.0,43.2559,43.3027,43.2559,43.284,116257.0
2023-06-21 12:20:00,46.2,46.22,46.19,46.21,93017.0,43.284,43.3027,43.2746,43.2933,93017.0
2023-06-21 12:25:00,46.2,46.22,46.2,46.21,33506.0,43.284,43.3027,43.284,43.2933,33506.0
2023-06-21 12:30:00,46.22,46.24,46.21,46.21,27193.0,43.3027,43.3214,43.2933,43.2933,27193.0
2023-06-21 12:35:00,46.22,46.22,46.2,46.22,35074.0,43.3027,43.3027,43.284,43.3027,35074.0
2023-06-21 12:40:00,46.22,46.24,46.21,46.23,17714.0,43.3027,43.3214,43.2933,43.3121,17714.0
2023-06-21 12:45:00,46.23,46.23,46.2,46.21,56392.0,43.3121,43.3121,43.284,43.2933,56392.0
2023-06-21 12:50:00,46.2,46.24,46.2,46.21,44077.0,43.284,43.3214,43.284,43.2933,44077.0
2023-06-21 12:55:00,46.21,46.23,46.19,46.21,176180.0,43.2933,43.3121,43.2746,43.2933,176180.0
2023-06-21 13:00:00,46.2,46.21,46.17,46.21,285738.0,43.284,43.2933,43.2559,43.2933,285738.0
2023-06-21 13:05:00,46.2,46.21,46.18,46.21,59806.0,43.284,43.2933,43.2652,43.2933,59806.0
2023-06-21 13:10:00,46.21,46.22,46.18,46.2,51405.0,43.2933,43.3027,43.2652,43.284,51405.0
2023-06-21 13:15:00,46.2,46.21,46.19,46.2,48974.0,43.284,43.2933,43.2746,43.284,48974.0
2023-06-21 13:20:00,46.2,46.2,46.17,46.18,74264.0,43.284,43.284,43.2559,43.2652,74264.0
2023-06-21 13:25:00,46.18,46.2,46.17,46.19,62829.0,43.2652,43.284,43.2559,43.2746,62829.0
2023-06-21 13:30:00,46.18,46.21,46.18,46.21,19734.0,43.2652,43.2933,43.2652,43.2933,19734.0
2023-06-21 13:35:00,46.21,46.22,46.19,46.22,334070.0,43.2933,43.3027,43.2746,43.3027,334070.0
2023-06-21 13:40:00,46.21,46.23,46.2,46.21,72409.0,43.2933,43.3121,43.284,43.2933,72409.0
2023-06-21 13:45:00,46.22,46.25,46.21,46.24,21764.0,43.3027,43.3308,43.2933,43.3214,21764.0
2023-06-21 13:50:00,46.23,46.26,46.23,46.26,56410.0,43.3121,43.3402,43.3121,43.3402,56410.0
2023-06-21 13:55:00,46.26,46.27,46.24,46.27,108733.0,43.3402,43.3495,43.3214,43.3495,108733.0
2023-06-21 14:00:00,46.27,46.28,46.25,46.27,252386.0,43.3495,43.3589,43.3308,43.3495,252386.0
2023-06-21 14:05:00,46.27,46.3,46.26,46.29,209268.0,43.3495,43.3776,43.3402,43.3683,209268.0
2023-06-21 14:10:00,46.29,46.31,46.28,46.3,176762.0,43.3683,43.387,43.3589,43.3776,176762.0
2023-06-21 14:15:00,46.3,46.33,46.3,46.33,492792.0,43.3776,43.4058,43.3776,43.4058,492792.0
2023-06-21 14:20:00,46.33,46.35,46.32,46.34,414378.0,43.4058,43.4245,43.3964,43.4151,414378.0
2023-06-21 14:25:00,46.35,46.36,46.33,46.36,108330.0,43.4245,43.4339,43.4058,43.4339,108330.0
2023-06-21 14:30:00,46.36,46.36,46.35,46.36,123355.0,43.4339,43.4339,43.4245,43.4339,123355.0
2023-06-21 14:35:00,46.35,46.35,46.34,46.34,392332.0,43.4245,43.4245,43.4151,43.4151,392332.0
2023-06-21 14:40:00,46.34,46.35,46.33,46.34,65710.0,43.4151,43.4245,43.4058,43.4151,65710.0
2023-06-21 14:45:00,46.34,46.35,46.32,46.33,179176.0,43.4151,43.4245,43.3964,43.4058,179176.0
2023-06-21 14:50:00,46.34,46.36,46.33,46.34,112208.0,43.4151,43.4339,43.4058,43.4151,112208.0
2023-06-21 14:55:00,46.34,46.35,46.33,46.33,149967.0,43.4151,43.4245,43.4058,43.4058,149967.0
2023-06-21 15:00:00,46.34,46.34,46.3,46.3,119538.0,43.4151,43.4151,43.3776,43.3776,119538.0
2023-06-21 15:05:00,46.31,46.31,46.29,46.31,93347.0,43.387,43.387,43.3683,43.387,93347.0
2023-06-21 15:10:00,46.3,46.32,46.3,46.32,160361.0,43.3776,43.3964,43.3776,43.3964,160361.0
2023-06-21 15:15:00,46.32,46.33,46.31,46.32,96963.0,43.3964,43.4058,43.387,43.3964,96963.0
2023-06-21 15:20:00,46.32,46.32,46.29,46.3,220531.0,43.3964,43.3964,43.3683,43.3776,220531.0
2023-06-21 15:25:00,46.3,46.31,46.28,46.29,238666.0,43.3776,43.387,43.3589,43.3683,238666.0
2023-06-21 15:30:00,46.29,46.3,46.26,46.27,155465.0,43.3683,43.3776,43.3402,43.3495,155465.0
2023-06-21 15:35:00,46.27,46.28,46.23,46.25,96296.0,43.3495,43.3589,43.3121,43.3308,96296.0
2023-06-21 15:40:00,46.25,46.27,46.24,46.26,72662.0,43.3308,43.3495,43.3214,43.3402,72662.0
2023-06-21 15:45:00,46.26,46.26,46.24,46.25,155593.0,43.3402,43.3402,43.3214,43.3308,155593.0
2023-06-21 15:50:00,46.24,46.27,46.24,46.26,159854.0,43.3214,43.3495,43.3214,43.3402,159854.0
2023-06-21 15:55:00,46.26,46.26,46.2,46.21,244620.0,43.3402,43.3402,43.284,43.2933,244620.0
2023-06-22 09:30:00,45.89,45.89,45.84,45.86,471067.0,42.9935,42.9935,42.9467,42.9654,471067.0
2023-06-22 09:35:00,45.87,45.89,45.84,45.87,602878.0,42.9748,42.9935,42.9467,42.9748,602878.0
2023-06-22 09:40:00,45.86,45.87,45.84,45.86,172654.0,42.9654,42.9748,42.9467,42.9654,172654.0
2023-06-22 09:45:00,45.87,45.89,45.86,45.89,72106.0,42.9748,42.9935,42.9654,42.9935,72106.0
2023-06-22 09:50:00,45.89,45.92,45.88,45.91,51228.0,42.9935,43.0216,42.9842,43.0123,51228.0
2023-06-22 09:55:00,45.91,45.94,45.9,45.91,109971.0,43.0123,43.0404,43.0029,43.0123,109971.0
2023-06-22 10:00:00,45.91,45.93,45.91,45.93,355588.0,43.0123,43.031,43.0123,43.031,355588.0
2023-06-22 10:05:00,45.93,45.93,45.89,45.93,175312.0,43.031,43.031,42.9935,43.031,175312.0
2023-06-22 10:10:00,45.92,45.99,45.91,45.98,100794.0,43.0216,43.0872,43.0123,43.0778,100794.0
2023-06-22 10:15:00,45.97,45.99,45.96,45.98,165865.0,43.0685,43.0872,43.0591,43.0778,165865.0
2023-06-22 10:20:00,45.98,45.98,45.94,45.95,202364.0,43.0778,43.0778,43.0404,43.0497,202364.0
2023-06-22 10:25:00,45.95,45.96,45.93,45.95,121459.0,43.0497,43.0591,43.031,43.0497,121459.0
2023-06-22 10:30:00,45.95,45.95,45.91,45.91,196242.0,43.0497,43.0497,43.0123,43.0123,196242.0
2023-06-22 10:35:00,45.91,45.92,45.9,45.9,200311.0,43.0123,43.0216,43.0029,43.0029,200311.0
2023-06-22 10:40:00,45.9,45.91,45.84,45.87,185941.0,43.0029,43.0123,42.9467,42.9748,185941.0
2023-06-22 10:45:00,45.87,45.89,45.86,45.89,225516.0,42.9748,42.9935,42.9654,42.9935,225516.0
2023-06-22 10:50:00,45.89,45.9,45.87,45.88,150762.0,42.9935,43.0029,42.9748,42.9842,150762.0
2023-06-22 10:55:00,45.87,45.88,45.86,45.87,82647.0,42.9748,42.9842,42.9654,42.9748,82647.0
2023-06-22 11:00:00,45.87,45.88,45.85,45.88,236401.0,42.9748,42.9842,42.956,42.9842,236401.0
2023-06-22 11:05:00,45.88,45.9,45.85,45.86,77285.0,42.9842,43.0029,42.956,42.9654,77285.0
2023-06-22 11:10:00,45.86,45.88,45.84,45.88,92269.0,42.9654,42.9842,42.9467,42.9842,92269.0
2023-06-22 11:15:00,45.88,45.89,45.87,45.88,80337.0,42.9842,42.9935,42.9748,42.9842,80337.0
2023-06-22 11:20:00,45.87,45.89,45.85,45.86,153082.0,42.9748,42.9935,42.956,42.9654,153082.0
2023-06-22 11:25:00,45.86,45.87,45.84,45.84,87841.0,42.9654,42.9748,42.9467,42.9467,87841.0
2023-06-22 11:30:00,45.84,45.88,45.83,45.87,138323.0,42.9467,42.9842,42.9373,42.9748,138323.0
2023-06-22 11:35:00,45.88,45.92,45.87,45.9,345293.0,42.9842,43.0216,42.9748,43.0029,345293.0
2023-06-22 11:40:00,45.9,45.94,45.9,45.94,54348.0,43.0029,43.0404,43.0029,43.0404,54348.0
2023-06-22 11:45:00,45.94,45.96,45.93,45.94,71961.0,43.0404,43.0591,43.031,43.0404,71961.0
2023-06-22 11:50:00,45.94,45.94,45.9,45.91,38609.0,43.0404,43.0404,43.0029,43.0123,38609.0
2023-06-22 11:55:00,45.91,45.91,45.89,45.91,33346.0,43.0123,43.0123,42.9935,43.0123,33346.0
2023-06-22 12:00:00,45.91,45.91,45.87,45.88,52238.0,43.0123,43.0123,42.9748,42.9842,52238.0
2023-06-22 12:05:00,45.89,45.9,45.87,45.89,90622.0,42.9935,43.0029,42.9748,42.9935,90622.0
2023-06-22 12:10:00,45.89,45.91,45.87,45.89,119338.0,42.9935,43.0123,42.9748,42.9935,119338.0
2023-06-22 12:15:00,45.89,45.9,45.87,45.87,114373.0,42.9935,43.0029,42.9748,42.9748,114373.0
2023-06-22 12:20:00,45.87,45.91,45.86,45.91,43696.0,42.9748,43.0123,42.9654,43.0123,43696.0
2023-06-22 12:25:00,45.91,45.91,45.88,45.9,57367.0,43.0123,43.0123,42.9842,43.0029,57367.0
2023-06-22 12:30:00,45.9,45.92,45.89,45.92,42314.0,43.0029,43.0216,42.9935,43.0216,42314.0
2023-06-22 12:35:00,45.91,45.93,45.91,45.91,73650.0,43.0123,43.031,43.0123,43.0123,73650.0
2023-06-22 12:40:00,45.91,45.93,45.9,45.9,54259.0,43.0123,43.031,43.0029,43.0029,54259.0
2023-06-22 12:45:00,45.91,45.92,45.9,45.91,52231.0,43.0123,43.0216,43.0029,43.0123,52231.0
2023-06-22 12:50:00,45.91,45.91,45.89,45.91,80393.0,43.0123,43.0123,42.9935,43.0123,80393.0
2023-06-22 12:55:00,45.91,45.93,45.9,45.91,135700.0,43.0123,43.031,43.0029,43.0123,135700.0
2023-06-22 13:00:00,45.92,45.92,45.86,45.86,190489.0,43.0216,43.0216,42.9654,42.9654,190489.0
2023-06-22 13:05:00,45.86,45.9,45.85,45.87,38613.0,42.9654,43.0029,42.956,42.9748,38613.0
2023-06-22 13:10:00,45.87,45.88,45.85,45.88,47754.0,42.9748,42.9842,42.956,42.9842,47754.0
2023-06-22 13:15:00,45.88,45.88,45.86,45.88,40313.0,42.9842,42.9842,42.9654,42.9842,40313.0
2023-06-22 13:20:00,45.88,45.89,45.87,45.89,48375.0,42.9842,42.9935,42.9748,42.9935,48375.0
2023-06-22 13:25:00,45.89,45.89,45.86,45.87,43653.0,42.9935,42.9935,42.9654,42.9748,43653.0
2023-06-22 13:30:00,45.87,45.89,45.85,45.86,92644.0,42.9748,42.9935,42.956,42.9654,92644.0
2023-06-22 13:35:00,45.87,45.88,45.85,45.88,53131.0,42.9748,42.9842,42.956,42.9842,53131.0
2023-06-22 13:40:00,45.87,45.91,45.87,45.91,86417.0,42.9748,43.0123,42.9748,43.0123,86417.0
2023-06-22 13:45:00,45.91,45.91,45.89,45.89,94019.0,43.0123,43.0123,42.9935,42.9935,94019.0
2023-06-22 13:50:00,45.9,45.9,45.88,45.9,61371.0,43.0029,43.0029,42.9842,43.0029,61371.0
2023-06-22 13:55:00,45.9,45.92,45.89,45.92,101289.0,43.0029,43.0216,42.9935,43.0216,101289.0
2023-06-22 14:00:00,45.92,45.94,45.91,45.93,67956.0,43.0216,43.0404,43.0123,43.031,67956.0
2023-06-22 14:05:00,45.92,45.93,45.91,45.91,172721.0,43.0216,43.031,43.0123,43.0123,172721.0
2023-06-22 14:10:00,45.91,45.92,45.91,45.91,37722.0,43.0123,43.0216,43.0123,43.0123,37722.0
2023-06-22 14:15:00,45.91,45.92,45.89,45.9,122159.0,43.0123,43.0216,42.9935,43.0029,122159.0
2023-06-22 14:20:00,45.9,45.91,45.89,45.91,37195.0,43.0029,43.0123,42.9935,43.0123,37195.0
2023-06-22 14:25:00,45.9,45.94,45.9,45.93,161993.0,43.0029,43.0404,43.0029,43.031,161993.0
2023-06-22 14:30:00,45.93,45.94,45.91,45.91,91880.0,43.031,43.0404,43.0123,43.0123,91880.0
2023-06-22 14:35:00,45.92,45.94,45.91,45.93,67742.0,43.0216,43.0404,43.0123,43.031,67742.0
2023-06-22 14:40:00,45.94,45.94,45.92,45.93,127999.0,43.0404,43.0404,43.0216,43.031,127999.0
2023-06-22 14:45:00,45.93,45.93,45.9,45.91,75865.0,43.031,43.031,43.0029,43.0123,75865.0
2023-06-22 14:50:00,45.91,45.93,45.9,45.93,101932.0,43.0123,43.031,43.0029,43.031,101932.0
2023-06-22 14:55:00,45.93,45.96,45.93,45.96,79301.0,43.031,43.0591,43.031,43.0591,79301.0
2023-06-22 15:00:00,45.96,45.97,45.94,45.95,83347.0,43.0591,43.0685,43.0404,43.0497,83347.0
2023-06-22 15:05:00,45.95,45.96,45.94,45.95,111896.0,43.0497,43.0591,43.0404,43.0497,111896.0
2023-06-22 15:10:00,45.95,45.95,45.93,45.94,101449.0,43.0497,43.0497,43.031,43.0404,101449.0
2023-06-22 15:15:00,45.94,45.95,45.91,45.94,169137.0,43.0404,43.0497,43.0123,43.0404,169137.0
2023-06-22 15:20:00,45.94,45.94,45.9,45.9,57688.0,43.0404,43.0404,43.0029,43.0029,57688.0
2023-06-22 15:25:00,45.9,45.91,45.88,45.89,58656.0,43.0029,43.0123,42.9842,42.9935,58656.0
2023-06-22 15:30:00,45.89,45.89,45.87,45.88,107600.0,42.9935,42.9935,42.9748,42.9842,107600.0
2023-06-22 15:35:00,45.88,45.91,45.87,45.9,138527.0,42.9842,43.0123,42.9748,43.0029,138527.0
2023-06-22 15:40:00,45.91,45.92,45.9,45.91,95041.0,43.0123,43.0216,43.0029,43.0123,95041.0
2023-06-22 15:45:00,45.91,45.92,45.9,45.91,75321.0,43.0123,43.0216,43.0029,43.0123,75321.0
2023-06-22 15:50:00,45.92,45.93,45.89,45.93,215799.0,43.0216,43.031,42.9935,43.031,215799.0
2023-06-22 15:55:00,45.93,45.93,45.9,45.93,466140.0,43.031,43.031,43.0029,43.031,466140.0
2023-06-23 09:30:00,45.14,45.16,45.11,45.13,438863.0,42.2909,42.3096,42.2628,42.2815,438863.0
2023-06-23 09:35:00,45.13,45.16,45.11,45.16,118142.0,42.2815,42.3096,42.2628,42.3096,118142.0
2023-06-23 09:40:00,45.16,45.18,45.14,45.16,98288.0,42.3096,42.3283,42.2909,42.3096,98288.0
2023-06-23 09:45:00,45.17,45.22,45.12,45.13,245798.0,42.319,42.3658,42.2721,42.2815,245798.0
2023-06-23 09:50:00,45.14,45.19,45.13,45.18,164721.0,42.2909,42.3377,42.2815,42.3283,164721.0
2023-06-23 09:55:00,45.18,45.2,45.16,45.17,107456.0,42.3283,42.3471,42.3096,42.319,107456.0
2023-06-23 10:00:00,45.16,45.22,45.16,45.22,197290.0,42.3096,42.3658,42.3096,42.3658,197290.0
2023-06-23 10:05:00,45.22,45.25,45.2,45.23,210194.0,42.3658,42.3939,42.3471,42.3752,210194.0
2023-06-23 10:10:00,45.23,45.25,45.2,45.22,298907.0,42.3752,42.3939,42.3471,42.3658,298907.0
2023-06-23 10:15:00,45.21,45.24,45.2,45.22,610150.0,42.3564,42.3846,42.3471,42.3658,610150.0
2023-06-23 10:20:00,45.23,45.25,45.2,45.24,76715.0,42.3752,42.3939,42.3471,42.3846,76715.0
2023-06-23 10:25:00,45.24,45.26,45.23,45.25,135866.0,42.3846,42.4033,42.3752,42.3939,135866.0
2023-06-23 10:30:00,45.26,45.29,45.24,45.29,140888.0,42.4033,42.4314,42.3846,42.4314,140888.0
2023-06-23 10:35:00,45.28,45.3,45.27,45.29,87303.0,42.422,42.4408,42.4127,42.4314,87303.0
2023-06-23 10:40:00,45.29,45.3,45.25,45.26,35471.0,42.4314,42.4408,42.3939,42.4033,35471.0
2023-06-23 10:45:00,45.27,45.28,45.23,45.25,61716.0,42.4127,42.422,42.3752,42.3939,61716.0
2023-06-23 10:50:00,45.26,45.27,45.21,45.23,141236.0,42.4033,42.4127,42.3564,42.3752,141236.0
2023-06-23 10:55:00,45.23,45.23,45.2,45.22,88420.0,42.3752,42.3752,42.3471,42.3658,88420.0
2023-06-23 11:00:00,45.23,45.24,45.21,45.23,49871.0,42.3752,42.3846,42.3564,42.3752,49871.0
2023-06-23 11:05:00,45.22,45.23,45.18,45.19,71262.0,42.3658,42.3752,42.3283,42.3377,71262.0
2023-06-23 11:10:00,45.2,45.2,45.14,45.15,46583.0,42.3471,42.3471,42.2909,42.3002,46583.0
2023-06-23 11:15:00,45.16,45.17,45.15,45.16,54435.0,42.3096,42.319,42.3002,42.3096,54435.0
2023-06-23 11:20:00,45.15,45.17,45.13,45.13,53573.0,42.3002,42.319,42.2815,42.2815,53573.0
2023-06-23 11:25:00,45.14,45.16,45.12,45.15,61798.0,42.2909,42.3096,42.2721,42.3002,61798.0
2023-06-23 11:30:00,45.16,45.19,45.14,45.18,41434.0,42.3096,42.3377,42.2909,42.3283,41434.0
2023-06-23 11:35:00,45.18,45.22,45.17,45.21,50878.0,42.3283,42.3658,42.319,42.3564,50878.0
2023-06-23 11:40:00,45.2,45.25,45.2,45.25,38371.0,42.3471,42.3939,42.3471,42.3939,38371.0
2023-06-23 11:45:00,45.25,45.26,45.22,45.23,75843.0,42.3939,42.4033,42.3658,42.3752,75843.0
2023-06-23 11:50:00,45.23,45.23,45.19,45.2,65818.0,42.3752,42.3752,42.3377,42.3471,65818.0
2023-06-23 11:55:00,45.2,45.21,45.19,45.19,41868.0,42.3471,42.3564,42.3377,42.3377,41868.0
2023-06-23 12:00:00,45.2,45.21,45.19,45.2,89501.0,42.3471,42.3564,42.3377,42.3471,89501.0
2023-06-23 12:05:00,45.19,45.2,45.18,45.19,56987.0,42.3377,42.3471,42.3283,42.3377,56987.0
2023-06-23 12:10:00,45.2,45.21,45.19,45.2,77791.0,42.3471,42.3564,42.3377,42.3471,77791.0
2023-06-23 12:15:00,45.2,45.24,45.2,45.23,73996.0,42.3471,42.3846,42.3471,42.3752,73996.0
2023-06-23 12:20:00,45.23,45.24,45.22,45.24,86270.0,42.3752,42.3846,42.3658,42.3846,86270.0
2023-06-23 12:25:00,45.24,45.25,45.23,45.24,79219.0,42.3846,42.3939,42.3752,42.3846,79219.0
2023-06-23 12:30:00,45.24,45.27,45.23,45.23,135388.0,42.3846,42.4127,42.3752,42.3752,135388.0
2023-06-23 12:35:00,45.24,45.24,45.22,45.23,100681.0,42.3846,42.3846,42.3658,42.3752,100681.0
2023-06-23 12:40:00,45.23,45.26,45.23,45.25,81643.0,42.3752,42.4033,42.3752,42.3939,81643.0
2023-06-23 12:45:00,45.25,45.26,45.23,45.23,136511.0,42.3939,42.4033,42.3752,42.3752,136511.0
2023-06-23 12:50:00,45.23,45.25,45.22,45.23,101405.0,42.3752,42.3939,42.3658,42.3752,101405.0
2023-06-23 12:55:00,45.22,45.24,45.22,45.23,80315.0,42.3658,42.3846,42.3658,42.3752,80315.0
2023-06-23 13:00:00,45.23,45.24,45.21,45.22,117206.0,42.3752,42.3846,42.3564,42.3658,117206.0
2023-06-23 13:05:00,45.22,45.24,45.2,45.23,241352.0,42.3658,42.3846,42.3471,42.3752,241352.0
2023-06-23 13:10:00,45.24,45.26,45.23,45.26,41146.0,42.3846,42.4033,42.3752,42.4033,41146.0
2023-06-23 13:15:00,45.26,45.26,45.24,45.26,27924.0,42.4033,42.4033,42.3846,42.4033,27924.0
2023-06-23 13:20:00,45.26,45.27,45.25,45.26,111505.0,42.4033,42.4127,42.3939,42.4033,111505.0
2023-06-23 13:25:00,45.27,45.27,45.26,45.27,26429.0,42.4127,42.4127,42.4033,42.4127,26429.0
2023-06-23 13:30:00,45.27,45.29,45.26,45.27,91974.0,42.4127,42.4314,42.4033,42.4127,91974.0
2023-06-23 13:35:00,45.27,45.3,45.27,45.29,92389.0,42.4127,42.4408,42.4127,42.4314,92389.0
2023-06-23 13:40:00,45.3,45.3,45.26,45.28,67785.0,42.4408,42.4408,42.4033,42.422,67785.0
2023-06-23 13:45:00,45.28,45.28,45.26,45.26,53636.0,42.422,42.422,42.4033,42.4033,53636.0
2023-06-23 13:50:00,45.27,45.28,45.26,45.27,70476.0,42.4127,42.422,42.4033,42.4127,70476.0
2023-06-23 13:55:00,45.27,45.29,45.26,45.26,47129.0,42.4127,42.4314,42.4033,42.4033,47129.0
2023-06-23 14:00:00,45.26,45.27,45.24,45.25,44803.0,42.4033,42.4127,42.3846,42.3939,44803.0
2023-06-23 14:05:00,45.25,45.25,45.23,45.24,115750.0,42.3939,42.3939,42.3752,42.3846,115750.0
2023-06-23 14:10:00,45.23,45.24,45.21,45.23,92175.0,42.3752,42.3846,42.3564,42.3752,92175.0
2023-06-23 14:15:00,45.23,45.24,45.22,45.23,45092.0,42.3752,42.3846,42.3658,42.3752,45092.0
2023-06-23 14:20:00,45.23,45.26,45.23,45.26,86419.0,42.3752,42.4033,42.3752,42.4033,86419.0
2023-06-23 14:25:00,45.25,45.26,45.22,45.23,119500.0,42.3939,42.4033,42.3658,42.3752,119500.0
2023-06-23 14:30:00,45.22,45.23,45.21,45.22,111454.0,42.3658,42.3752,42.3564,42.3658,111454.0
2023-06-23 14:35:00,45.22,45.23,45.19,45.2,70741.0,42.3658,42.3752,42.3377,42.3471,70741.0
2023-06-23 14:40:00,45.2,45.2,45.18,45.19,100402.0,42.3471,42.3471,42.3283,42.3377,100402.0
2023-06-23 14:45:00,45.19,45.19,45.15,45.17,177013.0,42.3377,42.3377,42.3002,42.319,177013.0
2023-06-23 14:50:00,45.16,45.17,45.15,45.16,110661.0,42.3096,42.319,42.3002,42.3096,110661.0
2023-06-23 14:55:00,45.16,45.17,45.15,45.16,161783.0,42.3096,42.319,42.3002,42.3096,161783.0
2023-06-23 15:00:00,45.16,45.16,45.12,45.15,138470.0,42.3096,42.3096,42.2721,42.3002,138470.0
2023-06-23 15:05:00,45.15,45.17,45.14,45.17,99622.0,42.3002,42.319,42.2909,42.319,99622.0
2023-06-23 15:10:00,45.17,45.19,45.17,45.19,194778.0,42.319,42.3377,42.319,42.3377,194778.0
2023-06-23 15:15:00,45.19,45.2,45.17,45.2,174586.0,42.3377,42.3471,42.319,42.3471,174586.0
2023-06-23 15:20:00,45.2,45.21,45.16,45.17,155481.0,42.3471,42.3564,42.3096,42.319,155481.0
2023-06-23 15:25:00,45.17,45.17,45.15,45.16,203778.0,42.319,42.319,42.3002,42.3096,203778.0
2023-06-23 15:30:00,45.16,45.18,45.15,45.16,184751.0,42.3096,42.3283,42.3002,42.3096,184751.0
2023-06-23 15:35:00,45.16,45.18,45.16,45.16,98753.0,42.3096,42.3283,42.3096,42.3096,98753.0
2023-06-23 15:40:00,45.17,45.18,45.14,45.17,126058.0,42.319,42.3283,42.2909,42.319,126058.0
2023-06-23 15:45:00,45.17,45.18,45.16,45.18,116490.0,42.319,42.3283,42.3096,42.3283,116490.0
2023-06-23 15:50:00,45.18,45.2,45.14,45.18,180637.0,42.3283,42.3471,42.2909,42.3283,180637.0
2023-06-23 15:55:00,45.18,45.21,45.17,45.2,452614.0,42.3283,42.3564,42.319,42.3471,452614.0
2023-06-26 09:30:00,45.25,45.26,45.22,45.25,260098.0,42.3939,42.4033,42.3658,42.3939,260098.0
2023-06-26 09:35:00,45.25,45.31,45.25,45.3,75201.0,42.3939,42.4501,42.3939,42.4408,75201.0
2023-06-26 09:40:00,45.3,45.36,45.3,45.34,83078.0,42.4408,42.497,42.4408,42.4782,83078.0
2023-06-26 09:45:00,45.35,45.37,45.32,45.33,88250.0,42.4876,42.5063,42.4595,42.4689,88250.0
2023-06-26 09:50:00,45.33,45.36,45.32,45.34,68558.0,42.4689,42.497,42.4595,42.4782,68558.0
2023-06-26 09:55:00,45.34,45.35,45.32,45.35,63225.0,42.4782,42.4876,42.4595,42.4876,63225.0
2023-06-26 10:00:00,45.35,45.37,45.32,45.34,233830.0,42.4876,42.5063,42.4595,42.4782,233830.0
2023-06-26 10:05:00,45.34,45.36,45.33,45.33,111733.0,42.4782,42.497,42.4689,42.4689,111733.0
2023-06-26 10:10:00,45.33,45.33,45.28,45.32,178711.0,42.4689,42.4689,42.422,42.4595,178711.0
2023-06-26 10:15:00,45.32,45.36,45.31,45.33,48843.0,42.4595,42.497,42.4501,42.4689,48843.0
2023-06-26 10:20:00,45.33,45.33,45.31,45.33,54508.0,42.4689,42.4689,42.4501,42.4689,54508.0
2023-06-26 10:25:00,45.32,45.33,45.3,45.31,165992.0,42.4595,42.4689,42.4408,42.4501,165992.0
2023-06-26 10:30:00,45.3,45.31,45.26,45.28,131978.0,42.4408,42.4501,42.4033,42.422,131978.0
2023-06-26 10:35:00,45.28,45.29,45.26,45.28,154326.0,42.422,42.4314,42.4033,42.422,154326.0
2023-06-26 10:40:00,45.27,45.28,45.24,45.28,95982.0,42.4127,42.422,42.3846,42.422,95982.0
2023-06-26 10:45:00,45.27,45.3,45.26,45.29,100351.0,42.4127,42.4408,42.4033,42.4314,100351.0
2023-06-26 10:50:00,45.29,45.33,45.28,45.33,102219.0,42.4314,42.4689,42.422,42.4689,102219.0
2023-06-26 10:55:00,45.32,45.33,45.3,45.33,40157.0,42.4595,42.4689,42.4408,42.4689,40157.0
2023-06-26 11:00:00,45.33,45.34,45.31,45.32,117255.0,42.4689,42.4782,42.4501,42.4595,117255.0
2023-06-26 11:05:00,45.31,45.34,45.3,45.32,138735.0,42.4501,42.4782,42.4408,42.4595,138735.0
2023-06-26 11:10:00,45.33,45.34,45.31,45.33,149538.0,42.4689,42.4782,42.4501,42.4689,149538.0
2023-06-26 11:15:00,45.33,45.35,45.31,45.32,231969.0,42.4689,42.4876,42.4501,42.4595,231969.0
2023-06-26 11:20:00,45.32,45.32,45.3,45.31,84384.0,42.4595,42.4595,42.4408,42.4501,84384.0
2023-06-26 11:25:00,45.3,45.33,45.29,45.3,143295.0,42.4408,42.4689,42.4314,42.4408,143295.0
2023-06-26 11:30:00,45.3,45.33,45.3,45.32,191112.0,42.4408,42.4689,42.4408,42.4595,191112.0
2023-06-26 11:35:00,45.32,45.34,45.31,45.33,163430.0,42.4595,42.4782,42.4501,42.4689,163430.0
2023-06-26 11:40:00,45.33,45.34,45.31,45.33,143107.0,42.4689,42.4782,42.4501,42.4689,143107.0
2023-06-26 11:45:00,45.33,45.35,45.32,45.35,182697.0,42.4689,42.4876,42.4595,42.4876,182697.0
2023-06-26 11:50:00,45.34,45.37,45.34,45.35,113949.0,42.4782,42.5063,42.4782,42.4876,113949.0
2023-06-26 11:55:00,45.36,45.37,45.34,45.36,119333.0,42.497,42.5063,42.4782,42.497,119333.0
2023-06-26 12:00:00,45.36,45.37,45.34,45.35,107033.0,42.497,42.5063,42.4782,42.4876,107033.0
2023-06-26 12:05:00,45.34,45.35,45.31,45.32,105907.0,42.4782,42.4876,42.4501,42.4595,105907.0
2023-06-26 12:10:00,45.32,45.33,45.3,45.33,168567.0,42.4595,42.4689,42.4408,42.4689,168567.0
2023-06-26 12:15:00,45.33,45.35,45.32,45.33,118341.0,42.4689,42.4876,42.4595,42.4689,118341.0
2023-06-26 12:20:00,45.33,45.35,45.32,45.34,153893.0,42.4689,42.4876,42.4595,42.4782,153893.0
2023-06-26 12:25:00,45.34,45.35,45.32,45.33,119190.0,42.4782,42.4876,42.4595,42.4689,119190.0
2023-06-26 12:30:00,45.33,45.33,45.3,45.32,188740.0,42.4689,42.4689,42.4408,42.4595,188740.0
2023-06-26 12:35:00,45.31,45.34,45.31,45.32,97270.0,42.4501,42.4782,42.4501,42.4595,97270.0
2023-06-26 12:40:00,45.31,45.32,45.3,45.32,67107.0,42.4501,42.4595,42.4408,42.4595,67107.0
2023-06-26 12:45:00,45.32,45.33,45.31,45.31,151209.0,42.4595,42.4689,42.4501,42.4501,151209.0
2023-06-26 12:50:00,45.31,45.34,45.31,45.34,104081.0,42.4501,42.4782,42.4501,42.4782,104081.0
2023-06-26 12:55:00,45.33,45.36,45.33,45.35,155870.0,42.4689,42.497,42.4689,42.4876,155870.0
2023-06-26 13:00:00,45.36,45.36,45.35,45.35,79046.0,42.497,42.497,42.4876,42.4876,79046.0
2023-06-26 13:05:00,45.36,45.36,45.34,45.35,237396.0,42.497,42.497,42.4782,42.4876,237396.0
2023-06-26 13:10:00,45.36,45.37,45.34,45.35,144683.0,42.497,42.5063,42.4782,42.4876,144683.0
2023-06-26 13:15:00,45.35,45.37,45.35,45.37,257159.0,42.4876,42.5063,42.4876,42.5063,257159.0
2023-06-26 13:20:00,45.36,45.37,45.35,45.36,32344.0,42.497,42.5063,42.4876,42.497,32344.0
2023-06-26 13:25:00,45.36,45.38,45.35,45.37,67114.0,42.497,42.5157,42.4876,42.5063,67114.0
2023-06-26 13:30:00,45.38,45.38,45.35,45.36,64304.0,42.5157,42.5157,42.4876,42.497,64304.0
2023-06-26 13:35:00,45.37,45.37,45.34,45.37,56353.0,42.5063,42.5063,42.4782,42.5063,56353.0
2023-06-26 13:40:00,45.37,45.38,45.36,45.37,74675.0,42.5063,42.5157,42.497,42.5063,74675.0
2023-06-26 13:45:00,45.37,45.38,45.36,45.38,49640.0,42.5063,42.5157,42.497,42.5157,49640.0
2023-06-26 13:50:00,45.38,45.38,45.35,45.36,74978.0,42.5157,42.5157,42.4876,42.497,74978.0
2023-06-26 13:55:00,45.36,45.37,45.35,45.36,75132.0,42.497,42.5063,42.4876,42.497,75132.0
2023-06-26 14:00:00,45.36,45.37,45.34,45.37,61685.0,42.497,42.5063,42.4782,42.5063,61685.0
2023-06-26 14:05:00,45.36,45.37,45.34,45.35,58181.0,42.497,42.5063,42.4782,42.4876,58181.0
2023-06-26 14:10:00,45.34,45.36,45.34,45.35,103929.0,42.4782,42.497,42.4782,42.4876,103929.0
2023-06-26 14:15:00,45.36,45.36,45.33,45.34,41927.0,42.497,42.497,42.4689,42.4782,41927.0
2023-06-26 14:20:00,45.35,45.35,45.33,45.34,80999.0,42.4876,42.4876,42.4689,42.4782,80999.0
2023-06-26 14:25:00,45.34,45.36,45.34,45.36,60733.0,42.4782,42.497,42.4782,42.497,60733.0
2023-06-26 14:30:00,45.36,45.38,45.36,45.38,100827.0,42.497,42.5157,42.497,42.5157,100827.0
2023-06-26 14:35:00,45.39,45.41,45.38,45.4,59659.0,42.5251,42.5438,42.5157,42.5345,59659.0
2023-06-26 14:40:00,45.41,45.41,45.39,45.41,92178.0,42.5438,42.5438,42.5251,42.5438,92178.0
2023-06-26 14:45:00,45.4,45.41,45.39,45.4,68716.0,42.5345,42.5438,42.5251,42.5345,68716.0
2023-06-26 14:50:00,45.4,45.4,45.38,45.39,45367.0,42.5345,42.5345,42.5157,42.5251,45367.0
2023-06-26 14:55:00,45.39,45.39,45.37,45.38,105220.0,42.5251,42.5251,42.5063,42.5157,105220.0
2023-06-26 15:00:00,45.39,45.4,45.38,45.39,87844.0,42.5251,42.5345,42.5157,42.5251,87844.0
2023-06-26 15:05:00,45.39,45.4,45.38,45.39,88369.0,42.5251,42.5345,42.5157,42.5251,88369.0
2023-06-26 15:10:00,45.39,45.39,45.37,45.37,92787.0,42.5251,42.5251,42.5063,42.5063,92787.0
2023-06-26 15:15:00,45.38,45.38,45.37,45.37,45742.0,42.5157,42.5157,42.5063,42.5063,45742.0
2023-06-26 15:20:00,45.38,45.38,45.35,45.36,92254.0,42.5157,42.5157,42.4876,42.497,92254.0
2023-06-26 15:25:00,45.36,45.38,45.35,45.37,86956.0,42.497,42.5157,42.4876,42.5063,86956.0
2023-06-26 15:30:00,45.37,45.38,45.35,45.38,74816.0,42.5063,42.5157,42.4876,42.5157,74816.0
2023-06-26 15:35:00,45.37,45.38,45.37,45.38,47505.0,42.5063,42.5157,42.5063,42.5157,47505.0
2023-06-26 15:40:00,45.38,45.38,45.35,45.36,115704.0,42.5157,42.5157,42.4876,42.497,115704.0
2023-06-26 15:45:00,45.36,45.36,45.3,45.33,300550.0,42.497,42.497,42.4408,42.4689,300550.0
2023-06-26 15:50:00,45.32,45.33,45.31,45.33,163104.0,42.4595,42.4689,42.4501,42.4689,163104.0
2023-06-26 15:55:00,45.33,45.33,45.29,45.31,515034.0,42.4689,42.4689,42.4314,42.4501,515034.0
2023-06-27 09:30:00,45.43,45.43,45.38,45.4,224476.0,42.5626,42.5626,42.5157,42.5345,224476.0
2023-06-27 09:35:00,45.41,45.46,45.4,45.45,62849.0,42.5438,42.5907,42.5345,42.5813,62849.0
2023-06-27 09:40:00,45.45,45.46,45.43,45.45,64550.0,42.5813,42.5907,42.5626,42.5813,64550.0
2023-06-27 09:45:00,45.45,45.45,45.36,45.39,121006.0,42.5813,42.5813,42.497,42.5251,121006.0
2023-06-27 09:50:00,45.39,45.42,45.37,45.38,88587.0,42.5251,42.5532,42.5063,42.5157,88587.0
2023-06-27 09:55:00,45.37,45.41,45.36,45.41,81181.0,42.5063,42.5438,42.497,42.5438,81181.0
2023-06-27 10:00:00,45.4,45.42,45.35,45.37,336238.0,42.5345,42.5532,42.4876,42.5063,336238.0
2023-06-27 10:05:00,45.37,45.37,45.33,45.35,343201.0,42.5063,42.5063,42.4689,42.4876,343201.0
2023-06-27 10:10:00,45.35,45.35,45.29,45.32,289424.0,42.4876,42.4876,42.4314,42.4595,289424.0
2023-06-27 10:15:00,45.32,45.39,45.32,45.39,48172.0,42.4595,42.5251,42.4595,42.5251,48172.0
2023-06-27 10:20:00,45.39,45.42,45.39,45.41,92574.0,42.5251,42.5532,42.5251,42.5438,92574.0
2023-06-27 10:25:00,45.41,45.44,45.4,45.42,122958.0,42.5438,42.5719,42.5345,42.5532,122958.0
2023-06-27 10:30:00,45.42,45.47,45.42,45.45,94041.0,42.5532,42.6,42.5532,42.5813,94041.0
2023-06-27 10:35:00,45.45,45.46,45.43,45.45,178244.0,42.5813,42.5907,42.5626,42.5813,178244.0
2023-06-27 10:40:00,45.45,45.46,45.43,45.44,90522.0,42.5813,42.5907,42.5626,42.5719,90522.0
2023-06-27 10:45:00,45.45,45.49,45.44,45.48,90438.0,42.5813,42.6188,42.5719,42.6094,90438.0
2023-06-27 10:50:00,45.48,45.51,45.47,45.49,101411.0,42.6094,42.6375,42.6,42.6188,101411.0
2023-06-27 10:55:00,45.49,45.5,45.46,45.48,80851.0,42.6188,42.6281,42.5907,42.6094,80851.0
2023-06-27 11:00:00,45.48,45.48,45.44,45.45,43988.0,42.6094,42.6094,42.5719,42.5813,43988.0
2023-06-27 11:05:00,45.45,45.46,45.42,45.44,84661.0,42.5813,42.5907,42.5532,42.5719,84661.0
2023-06-27 11:10:00,45.44,45.46,45.42,45.46,67496.0,42.5719,42.5907,42.5532,42.5907,67496.0
2023-06-27 11:15:00,45.45,45.47,45.45,45.46,169200.0,42.5813,42.6,42.5813,42.5907,169200.0
2023-06-27 11:20:00,45.46,45.49,45.45,45.49,84558.0,42.5907,42.6188,42.5813,42.6188,84558.0
2023-06-27 11:25:00,45.49,45.51,45.47,45.5,99275.0,42.6188,42.6375,42.6,42.6281,99275.0
2023-06-27 11:30:00,45.51,45.52,45.49,45.51,147986.0,42.6375,42.6469,42.6188,42.6375,147986.0
2023-06-27 11:35:00,45.51,45.55,45.5,45.55,28122.0,42.6375,42.675,42.6281,42.675,28122.0
2023-06-27 11:40:00,45.55,45.55,45.52,45.54,26050.0,42.675,42.675,42.6469,42.6656,26050.0
2023-06-27 11:45:00,45.54,45.55,45.51,45.53,93405.0,42.6656,42.675,42.6375,42.6562,93405.0
2023-06-27 11:50:00,45.53,45.54,45.52,45.53,37795.0,42.6562,42.6656,42.6469,42.6562,37795.0
2023-06-27 11:55:00,45.53,45.54,45.51,45.51,168239.0,42.6562,42.6656,42.6375,42.6375,168239.0
2023-06-27 12:00:00,45.51,45.54,45.51,45.53,71074.0,42.6375,42.6656,42.6375,42.6562,71074.0
2023-06-27 12:05:00,45.53,45.54,45.51,45.52,65720.0,42.6562,42.6656,42.6375,42.6469,65720.0
2023-06-27 12:10:00,45.52,45.53,45.51,45.53,39384.0,42.6469,42.6562,42.6375,42.6562,39384.0
2023-06-27 12:15:00,45.53,45.53,45.5,45.51,46957.0,42.6562,42.6562,42.6281,42.6375,46957.0
2023-06-27 12:20:00,45.51,45.53,45.5,45.53,63648.0,42.6375,42.6562,42.6281,42.6562,63648.0
2023-06-27 12:25:00,45.53,45.54,45.52,45.54,36102.0,42.6562,42.6656,42.6469,42.6656,36102.0
2023-06-27 12:30:00,45.54,45.55,45.53,45.55,58499.0,42.6656,42.675,42.6562,42.675,58499.0
2023-06-27 12:35:00,45.55,45.57,45.54,45.57,79941.0,42.675,42.6937,42.6656,42.6937,79941.0
2023-06-27 12:40:00,45.56,45.56,45.55,45.55,28713.0,42.6844,42.6844,42.675,42.675,28713.0
2023-06-27 12:45:00,45.56,45.57,45.55,45.57,65278.0,42.6844,42.6937,42.675,42.6937,65278.0
2023-06-27 12:50:00,45.56,45.59,45.55,45.58,43215.0,42.6844,42.7125,42.675,42.7031,43215.0
2023-06-27 12:55:00,45.58,45.58,45.55,45.57,69407.0,42.7031,42.7031,42.675,42.6937,69407.0
2023-06-27 13:00:00,45.56,45.58,45.55,45.57,99592.0,42.6844,42.7031,42.675,42.6937,99592.0
2023-06-27 13:05:00,45.57,45.57,45.53,45.55,50811.0,42.6937,42.6937,42.6562,42.675,50811.0
2023-06-27 13:10:00,45.54,45.58,45.54,45.58,66565.0,42.6656,42.7031,42.6656,42.7031,66565.0
2023-06-27 13:15:00,45.57,45.59,45.56,45.59,80278.0,42.6937,42.7125,42.6844,42.7125,80278.0
2023-06-27 13:20:00,45.59,45.62,45.58,45.62,116372.0,42.7125,42.7406,42.7031,42.7406,116372.0
2023-06-27 13:25:00,45.62,45.63,45.6,45.61,35529.0,42.7406,42.7499,42.7218,42.7312,35529.0
2023-06-27 13:30:00,45.61,45.64,45.61,45.63,41308.0,42.7312,42.7593,42.7312,42.7499,41308.0
2023-06-27 13:35:00,45.63,45.63,45.61,45.63,40143.0,42.7499,42.7499,42.7312,42.7499,40143.0
2023-06-27 13:40:00,45.62,45.64,45.62,45.63,59755.0,42.7406,42.7593,42.7406,42.7499,59755.0
2023-06-27 13:45:00,45.63,45.65,45.62,45.63,62598.0,42.7499,42.7687,42.7406,42.7499,62598.0
2023-06-27 13:50:00,45.64,45.66,45.63,45.65,39527.0,42.7593,42.778,42.7499,42.7687,39527.0
2023-06-27 13:55:00,45.65,45.66,45.63,45.65,51365.0,42.7687,42.778,42.7499,42.7687,51365.0
2023-06-27 14:00:00,45.66,45.66,45.64,45.64,59830.0,42.778,42.778,42.7593,42.7593,59830.0
2023-06-27 14:05:00,45.64,45.66,45.63,45.64,53471.0,42.7593,42.778,42.7499,42.7593,53471.0
2023-06-27 14:10:00,45.65,45.66,45.64,45.66,18072.0,42.7687,42.778,42.7593,42.778,18072.0
2023-06-27 14:15:00,45.66,45.66,45.64,45.65,100771.0,42.778,42.778,42.7593,42.7687,100771.0
2023-06-27 14:20:00,45.65,45.65,45.63,45.65,56106.0,42.7687,42.7687,42.7499,42.7687,56106.0
2023-06-27 14:25:00,45.64,45.65,45.63,45.65,55564.0,42.7593,42.7687,42.7499,42.7687,55564.0
2023-06-27 14:30:00,45.65,45.67,45.65,45.66,54981.0,42.7687,42.7874,42.7687,42.778,54981.0
2023-06-27 14:35:00,45.66,45.67,45.65,45.66,68055.0,42.778,42.7874,42.7687,42.778,68055.0
2023-06-27 14:40:00,45.65,45.66,45.63,45.65,43350.0,42.7687,42.778,42.7499,42.7687,43350.0
2023-06-27 14:45:00,45.65,45.66,45.64,45.66,86090.0,42.7687,42.778,42.7593,42.778,86090.0
2023-06-27 14:50:00,45.66,45.71,45.65,45.7,83216.0,42.778,42.8249,42.7687,42.8155,83216.0
2023-06-27 14:55:00,45.7,45.7,45.67,45.68,70349.0,42.8155,42.8155,42.7874,42.7968,70349.0
2023-06-27 15:00:00,45.68,45.69,45.67,45.68,48654.0,42.7968,42.8061,42.7874,42.7968,48654.0
2023-06-27 15:05:00,45.68,45.69,45.67,45.69,125057.0,42.7968,42.8061,42.7874,42.8061,125057.0
2023-06-27 15:10:00,45.69,45.69,45.66,45.69,97877.0,42.8061,42.8061,42.778,42.8061,97877.0
2023-06-27 15:15:00,45.69,45.69,45.66,45.66,75149.0,42.8061,42.8061,42.778,42.778,75149.0
2023-06-27 15:20:00,45.66,45.67,45.66,45.66,53981.0,42.778,42.7874,42.778,42.778,53981.0
2023-06-27 15:25:00,45.66,45.7,45.66,45.69,92853.0,42.778,42.8155,42.778,42.8061,92853.0
2023-06-27 15:30:00,45.69,45.7,45.67,45.68,56402.0,42.8061,42.8155,42.7874,42.7968,56402.0
2023-06-27 15:35:00,45.68,45.68,45.66,45.67,117497.0,42.7968,42.7968,42.778,42.7874,117497.0
2023-06-27 15:40:00,45.68,45.7,45.67,45.7,397379.0,42.7968,42.8155,42.7874,42.8155,397379.0
2023-06-27 15:45:00,45.7,45.71,45.68,45.7,96718.0,42.8155,42.8249,42.7968,42.8155,96718.0
2023-06-27 15:50:00,45.7,45.7,45.67,45.69,110600.0,42.8155,42.8155,42.7874,42.8061,110600.0
2023-06-27 15:55:00,45.69,45.7,45.66,45.69,420413.0,42.8061,42.8155,42.778,42.8061,420413.0
2023-06-28 09:30:00,45.62,45.65,45.58,45.63,210331.0,42.7406,42.7687,42.7031,42.7499,210331.0
2023-06-28 09:35:00,45.62,45.64,45.61,45.63,127755.0,42.7406,42.7593,42.7312,42.7499,127755.0
2023-06-28 09:40:00,45.63,45.63,45.6,45.61,96586.0,42.7499,42.7499,42.7218,42.7312,96586.0
2023-06-28 09:45:00,45.61,45.63,45.55,45.58,68506.0,42.7312,42.7499,42.675,42.7031,68506.0
2023-06-28 09:50:00,45.57,45.64,45.56,45.63,82826.0,42.6937,42.7593,42.6844,42.7499,82826.0
2023-06-28 09:55:00,45.63,45.65,45.61,45.63,108862.0,42.7499,42.7687,42.7312,42.7499,108862.0
2023-06-28 10:00:00,45.63,45.64,45.61,45.64,126610.0,42.7499,42.7593,42.7312,42.7593,126610.0
2023-06-28 10:05:00,45.63,45.67,45.62,45.63,77674.0,42.7499,42.7874,42.7406,42.7499,77674.0
2023-06-28 10:10:00,45.64,45.65,45.59,45.62,131415.0,42.7593,42.7687,42.7125,42.7406,131415.0
2023-06-28 10:15:00,45.63,45.69,45.63,45.68,120487.0,42.7499,42.8061,42.7499,42.7968,120487.0
2023-06-28 10:20:00,45.68,45.7,45.66,45.67,111513.0,42.7968,42.8155,42.778,42.7874,111513.0
2023-06-28 10:25:00,45.67,45.68,45.63,45.64,243806.0,42.7874,42.7968,42.7499,42.7593,243806.0
2023-06-28 10:30:00,45.64,45.65,45.62,45.64,103033.0,42.7593,42.7687,42.7406,42.7593,103033.0
2023-06-28 10:35:00,45.64,45.67,45.63,45.66,66248.0,42.7593,42.7874,42.7499,42.778,66248.0
2023-06-28 10:40:00,45.66,45.67,45.64,45.64,72534.0,42.778,42.7874,42.7593,42.7593,72534.0
2023-06-28 10:45:00,45.65,45.65,45.61,45.62,124127.0,42.7687,42.7687,42.7312,42.7406,124127.0
2023-06-28 10:50:00,45.62,45.63,45.57,45.59,113815.0,42.7406,42.7499,42.6937,42.7125,113815.0
2023-06-28 10:55:00,45.59,45.59,45.54,45.55,51018.0,42.7125,42.7125,42.6656,42.675,51018.0
2023-06-28 11:00:00,45.56,45.61,45.56,45.6,38534.0,42.6844,42.7312,42.6844,42.7218,38534.0
2023-06-28 11:05:00,45.61,45.64,45.6,45.63,195275.0,42.7312,42.7593,42.7218,42.7499,195275.0
2023-06-28 11:10:00,45.63,45.64,45.61,45.63,92201.0,42.7499,42.7593,42.7312,42.7499,92201.0
2023-06-28 11:15:00,45.63,45.67,45.62,45.67,41846.0,42.7499,42.7874,42.7406,42.7874,41846.0
2023-06-28 11:20:00,45.66,45.69,45.65,45.65,163151.0,42.778,42.8061,42.7687,42.7687,163151.0
2023-06-28 11:25:00,45.65,45.68,45.64,45.68,47340.0,42.7687,42.7968,42.7593,42.7968,47340.0
2023-06-28 11:30:00,45.68,45.69,45.66,45.67,70105.0,42.7968,42.8061,42.778,42.7874,70105.0
2023-06-28 11:35:00,45.68,45.71,45.67,45.7,141002.0,42.7968,42.8249,42.7874,42.8155,141002.0
2023-06-28 11:40:00,45.7,45.71,45.69,45.7,29808.0,42.8155,42.8249,42.8061,42.8155,29808.0
2023-06-28 11:45:00,45.7,45.71,45.68,45.68,57424.0,42.8155,42.8249,42.7968,42.7968,57424.0
2023-06-28 11:50:00,45.68,45.69,45.67,45.68,45743.0,42.7968,42.8061,42.7874,42.7968,45743.0
2023-06-28 11:55:00,45.68,45.69,45.66,45.69,28188.0,42.7968,42.8061,42.778,42.8061,28188.0
2023-06-28 12:00:00,45.68,45.69,45.67,45.69,58447.0,42.7968,42.8061,42.7874,42.8061,58447.0
2023-06-28 12:05:00,45.69,45.72,45.68,45.71,37701.0,42.8061,42.8343,42.7968,42.8249,37701.0
2023-06-28 12:10:00,45.72,45.75,45.71,45.74,37396.0,42.8343,42.8624,42.8249,42.853,37396.0
2023-06-28 12:15:00,45.74,45.76,45.73,45.76,34610.0,42.853,42.8717,42.8436,42.8717,34610.0
2023-06-28 12:20:00,45.75,45.77,45.74,45.76,53232.0,42.8624,42.8811,42.853,42.8717,53232.0
2023-06-28 12:25:00,45.76,45.76,45.72,45.74,37157.0,42.8717,42.8717,42.8343,42.853,37157.0
2023-06-28 12:30:00,45.73,45.74,45.71,45.73,107470.0,42.8436,42.853,42.8249,42.8436,107470.0
2023-06-28 12:35:00,45.72,45.73,45.71,45.72,42760.0,42.8343,42.8436,42.8249,42.8343,42760.0
2023-06-28 12:40:00,45.72,45.72,45.67,45.68,580483.0,42.8343,42.8343,42.7874,42.7968,580483.0
2023-06-28 12:45:00,45.67,45.69,45.65,45.67,248673.0,42.7874,42.8061,42.7687,42.7874,248673.0
2023-06-28 12:50:00,45.67,45.68,45.62,45.64,160776.0,42.7874,42.7968,42.7406,42.7593,160776.0
2023-06-28 12:55:00,45.63,45.66,45.62,45.65,91397.0,42.7499,42.778,42.7406,42.7687,91397.0
2023-06-28 13:00:00,45.65,45.68,45.63,45.66,68665.0,42.7687,42.7968,42.7499,42.778,68665.0
2023-06-28 13:05:00,45.67,45.69,45.66,45.67,47530.0,42.7874,42.8061,42.778,42.7874,47530.0
2023-06-28 13:10:00,45.66,45.68,45.65,45.68,93121.0,42.778,42.7968,42.7687,42.7968,93121.0
2023-06-28 13:15:00,45.67,45.69,45.67,45.68,40634.0,42.7874,42.8061,42.7874,42.7968,40634.0
2023-06-28 13:20:00,45.69,45.7,45.67,45.7,40971.0,42.8061,42.8155,42.7874,42.8155,40971.0
2023-06-28 13:25:00,45.7,45.72,45.69,45.72,31349.0,42.8155,42.8343,42.8061,42.8343,31349.0
2023-06-28 13:30:00,45.72,45.73,45.68,45.69,133256.0,42.8343,42.8436,42.7968,42.8061,133256.0
2023-06-28 13:35:00,45.69,45.7,45.68,45.68,41197.0,42.8061,42.8155,42.7968,42.7968,41197.0
2023-06-28 13:40:00,45.69,45.7,45.67,45.69,58518.0,42.8061,42.8155,42.7874,42.8061,58518.0
2023-06-28 13:45:00,45.68,45.7,45.67,45.67,71780.0,42.7968,42.8155,42.7874,42.7874,71780.0
2023-06-28 13:50:00,45.68,45.69,45.66,45.68,38967.0,42.7968,42.8061,42.778,42.7968,38967.0
2023-06-28 13:55:00,45.68,45.7,45.67,45.69,94804.0,42.7968,42.8155,42.7874,42.8061,94804.0
2023-06-28 14:00:00,45.69,45.72,45.68,45.72,57230.0,42.8061,42.8343,42.7968,42.8343,57230.0
2023-06-28 14:05:00,45.72,45.73,45.71,45.71,36489.0,42.8343,42.8436,42.8249,42.8249,36489.0
2023-06-28 14:10:00,45.72,45.74,45.71,45.73,88671.0,42.8343,42.853,42.8249,42.8436,88671.0
2023-06-28 14:15:00,45.72,45.74,45.71,45.73,50315.0,42.8343,42.853,42.8249,42.8436,50315.0
2023-06-28 14:20:00,45.73,45.74,45.72,45.73,55643.0,42.8436,42.853,42.8343,42.8436,55643.0
2023-06-28 14:25:00,45.73,45.74,45.72,45.73,45515.0,42.8436,42.853,42.8343,42.8436,45515.0
2023-06-28 14:30:00,45.73,45.73,45.71,45.73,32219.0,42.8436,42.8436,42.8249,42.8436,32219.0
2023-06-28 14:35:00,45.73,45.74,45.7,45.71,51797.0,42.8436,42.853,42.8155,42.8249,51797.0
2023-06-28 14:40:00,45.71,45.73,45.7,45.73,36816.0,42.8249,42.8436,42.8155,42.8436,36816.0
2023-06-28 14:45:00,45.72,45.73,45.71,45.72,49152.0,42.8343,42.8436,42.8249,42.8343,49152.0
2023-06-28 14:50:00,45.72,45.72,45.71,45.72,59295.0,42.8343,42.8343,42.8249,42.8343,59295.0
2023-06-28 14:55:00,45.72,45.72,45.7,45.71,72272.0,42.8343,42.8343,42.8155,42.8249,72272.0
2023-06-28 15:00:00,45.71,45.72,45.67,45.68,56867.0,42.8249,42.8343,42.7874,42.7968,56867.0
2023-06-28 15:05:00,45.68,45.68,45.65,45.68,67402.0,42.7968,42.7968,42.7687,42.7968,67402.0
2023-06-28 15:10:00,45.68,45.69,45.66,45.68,50895.0,42.7968,42.8061,42.778,42.7968,50895.0
2023-06-28 15:15:00,45.69,45.7,45.68,45.7,63032.0,42.8061,42.8155,42.7968,42.8155,63032.0
2023-06-28 15:20:00,45.7,45.71,45.69,45.71,49960.0,42.8155,42.8249,42.8061,42.8249,49960.0
2023-06-28 15:25:00,45.71,45.71,45.67,45.68,49777.0,42.8249,42.8249,42.7874,42.7968,49777.0
2023-06-28 15:30:00,45.68,45.7,45.68,45.68,151033.0,42.7968,42.8155,42.7968,42.7968,151033.0
2023-06-28 15:35:00,45.68,45.69,45.67,45.69,195667.0,42.7968,42.8061,42.7874,42.8061,195667.0
2023-06-28 15:40:00,45.69,45.69,45.67,45.68,69312.0,42.8061,42.8061,42.7874,42.7968,69312.0
2023-06-28 15:45:00,45.67,45.69,45.67,45.69,115674.0,42.7874,42.8061,42.7874,42.8061,115674.0
2023-06-28 15:50:00,45.69,45.7,45.67,45.68,121281.0,42.8061,42.8155,42.7874,42.7968,121281.0
2023-06-28 15:55:00,45.68,45.7,45.66,45.7,125854.0,42.7968,42.8155,42.778,42.8155,125854.0
2023-06-29 09:30:00,45.47,45.5,45.44,45.49,209023.0,42.6,42.6281,42.5719,42.6188,209023.0
2023-06-29 09:35:00,45.5,45.54,45.48,45.53,72720.0,42.6281,42.6656,42.6094,42.6562,72720.0
2023-06-29 09:40:00,45.53,45.54,45.49,45.49,45422.0,42.6562,42.6656,42.6188,42.6188,45422.0
2023-06-29 09:45:00,45.49,45.53,45.49,45.52,20266.0,42.6188,42.6562,42.6188,42.6469,20266.0
2023-06-29 09:50:00,45.52,45.53,45.5,45.52,68532.0,42.6469,42.6562,42.6281,42.6469,68532.0
2023-06-29 09:55:00,45.52,45.54,45.5,45.52,98616.0,42.6469,42.6656,42.6281,42.6469,98616.0
2023-06-29 10:00:00,45.52,45.56,45.52,45.53,134222.0,42.6469,42.6844,42.6469,42.6562,134222.0
2023-06-29 10:05:00,45.54,45.56,45.47,45.51,76104.0,42.6656,42.6844,42.6,42.6375,76104.0
2023-06-29 10:10:00,45.51,45.57,45.49,45.57,72075.0,42.6375,42.6937,42.6188,42.6937,72075.0
2023-06-29 10:15:00,45.58,45.6,45.57,45.58,75856.0,42.7031,42.7218,42.6937,42.7031,75856.0
2023-06-29 10:20:00,45.58,45.61,45.57,45.58,75080.0,42.7031,42.7312,42.6937,42.7031,75080.0
2023-06-29 10:25:00,45.58,45.62,45.57,45.6,64257.0,42.7031,42.7406,42.6937,42.7218,64257.0
2023-06-29 10:30:00,45.59,45.6,45.56,45.58,31345.0,42.7125,42.7218,42.6844,42.7031,31345.0
2023-06-29 10:35:00,45.58,45.59,45.55,45.58,84606.0,42.7031,42.7125,42.675,42.7031,84606.0
2023-06-29 10:40:00,45.57,45.6,45.56,45.57,29183.0,42.6937,42.7218,42.6844,42.6937,29183.0
2023-06-29 10:45:00,45.57,45.58,45.52,45.56,57281.0,42.6937,42.7031,42.6469,42.6844,57281.0
2023-06-29 10:50:00,45.57,45.58,45.54,45.55,52696.0,42.6937,42.7031,42.6656,42.675,52696.0
2023-06-29 10:55:00,45.56,45.58,45.54,45.57,50728.0,42.6844,42.7031,42.6656,42.6937,50728.0
2023-06-29 11:00:00,45.57,45.58,45.54,45.58,42513.0,42.6937,42.7031,42.6656,42.7031,42513.0
2023-06-29 11:05:00,45.59,45.6,45.58,45.6,55248.0,42.7125,42.7218,42.7031,42.7218,55248.0
2023-06-29 11:10:00,45.59,45.6,45.57,45.58,45653.0,42.7125,42.7218,42.6937,42.7031,45653.0
2023-06-29 11:15:00,45.58,45.59,45.56,45.58,75923.0,42.7031,42.7125,42.6844,42.7031,75923.0
2023-06-29 11:20:00,45.58,45.59,45.56,45.59,64488.0,42.7031,42.7125,42.6844,42.7125,64488.0
2023-06-29 11:25:00,45.59,45.59,45.57,45.59,55346.0,42.7125,42.7125,42.6937,42.7125,55346.0
2023-06-29 11:30:00,45.59,45.6,45.55,45.57,89067.0,42.7125,42.7218,42.675,42.6937,89067.0
2023-06-29 11:35:00,45.56,45.58,45.55,45.58,50799.0,42.6844,42.7031,42.675,42.7031,50799.0
2023-06-29 11:40:00,45.58,45.6,45.57,45.58,50036.0,42.7031,42.7218,42.6937,42.7031,50036.0
2023-06-29 11:45:00,45.58,45.59,45.57,45.59,59597.0,42.7031,42.7125,42.6937,42.7125,59597.0
2023-06-29 11:50:00,45.58,45.61,45.58,45.61,38328.0,42.7031,42.7312,42.7031,42.7312,38328.0
2023-06-29 11:55:00,45.61,45.61,45.58,45.59,94966.0,42.7312,42.7312,42.7031,42.7125,94966.0
2023-06-29 12:00:00,45.59,45.61,45.58,45.59,52406.0,42.7125,42.7312,42.7031,42.7125,52406.0
2023-06-29 12:05:00,45.59,45.6,45.58,45.59,54147.0,42.7125,42.7218,42.7031,42.7125,54147.0
2023-06-29 12:10:00,45.6,45.6,45.57,45.58,54497.0,42.7218,42.7218,42.6937,42.7031,54497.0
2023-06-29 12:15:00,45.58,45.6,45.57,45.6,75379.0,42.7031,42.7218,42.6937,42.7218,75379.0
2023-06-29 12:20:00,45.59,45.62,45.59,45.61,69456.0,42.7125,42.7406,42.7125,42.7312,69456.0
2023-06-29 12:25:00,45.61,45.63,45.59,45.62,90161.0,42.7312,42.7499,42.7125,42.7406,90161.0
2023-06-29 12:30:00,45.62,45.63,45.6,45.63,174047.0,42.7406,42.7499,42.7218,42.7499,174047.0
2023-06-29 12:35:00,45.62,45.63,45.61,45.62,44748.0,42.7406,42.7499,42.7312,42.7406,44748.0
2023-06-29 12:40:00,45.61,45.62,45.6,45.61,64002.0,42.7312,42.7406,42.7218,42.7312,64002.0
2023-06-29 12:45:00,45.6,45.62,45.6,45.62,142087.0,42.7218,42.7406,42.7218,42.7406,142087.0
2023-06-29 12:50:00,45.61,45.62,45.6,45.61,53120.0,42.7312,42.7406,42.7218,42.7312,53120.0
2023-06-29 12:55:00,45.61,45.62,45.57,45.58,57717.0,42.7312,42.7406,42.6937,42.7031,57717.0
2023-06-29 13:00:00,45.59,45.59,45.57,45.57,84543.0,42.7125,42.7125,42.6937,42.6937,84543.0
2023-06-29 13:05:00,45.57,45.58,45.55,45.58,83743.0,42.6937,42.7031,42.675,42.7031,83743.0
2023-06-29 13:10:00,45.58,45.58,45.56,45.57,265237.0,42.7031,42.7031,42.6844,42.6937,265237.0
2023-06-29 13:15:00,45.57,45.59,45.56,45.58,44012.0,42.6937,42.7125,42.6844,42.7031,44012.0
2023-06-29 13:20:00,45.57,45.59,45.57,45.57,39563.0,42.6937,42.7125,42.6937,42.6937,39563.0
2023-06-29 13:25:00,45.58,45.59,45.57,45.59,65210.0,42.7031,42.7125,42.6937,42.7125,65210.0
2023-06-29 13:30:00,45.59,45.59,45.57,45.58,50494.0,42.7125,42.7125,42.6937,42.7031,50494.0
2023-06-29 13:35:00,45.59,45.59,45.57,45.59,24551.0,42.7125,42.7125,42.6937,42.7125,24551.0
2023-06-29 13:40:00,45.59,45.59,45.55,45.56,43401.0,42.7125,42.7125,42.675,42.6844,43401.0
2023-06-29 13:45:00,45.57,45.58,45.56,45.58,51152.0,42.6937,42.7031,42.6844,42.7031,51152.0
2023-06-29 13:50:00,45.58,45.59,45.57,45.58,49534.0,42.7031,42.7125,42.6937,42.7031,49534.0
2023-06-29 13:55:00,45.58,45.59,45.54,45.57,121276.0,42.7031,42.7125,42.6656,42.6937,121276.0
2023-06-29 14:00:00,45.56,45.56,45.53,45.54,95491.0,42.6844,42.6844,42.6562,42.6656,95491.0
2023-06-29 14:05:00,45.54,45.54,45.52,45.53,121675.0,42.6656,42.6656,42.6469,42.6562,121675.0
2023-06-29 14:10:00,45.53,45.55,45.52,45.55,62186.0,42.6562,42.675,42.6469,42.675,62186.0
2023-06-29 14:15:00,45.55,45.56,45.54,45.56,50523.0,42.675,42.6844,42.6656,42.6844,50523.0
2023-06-29 14:20:00,45.55,45.59,45.55,45.59,38581.0,42.675,42.7125,42.675,42.7125,38581.0
2023-06-29 14:25:00,45.58,45.58,45.57,45.58,65807.0,42.7031,42.7031,42.6937,42.7031,65807.0
2023-06-29 14:30:00,45.57,45.59,45.57,45.58,109892.0,42.6937,42.7125,42.6937,42.7031,109892.0
2023-06-29 14:35:00,45.59,45.59,45.58,45.59,50734.0,42.7125,42.7125,42.7031,42.7125,50734.0
2023-06-29 14:40:00,45.58,45.58,45.56,45.58,99628.0,42.7031,42.7031,42.6844,42.7031,99628.0
2023-06-29 14:45:00,45.58,45.59,45.57,45.58,80113.0,42.7031,42.7125,42.6937,42.7031,80113.0
2023-06-29 14:50:00,45.58,45.58,45.56,45.57,56959.0,42.7031,42.7031,42.6844,42.6937,56959.0
2023-06-29 14:55:00,45.57,45.59,45.56,45.59,43739.0,42.6937,42.7125,42.6844,42.7125,43739.0
2023-06-29 15:00:00,45.59,45.6,45.58,45.6,90997.0,42.7125,42.7218,42.7031,42.7218,90997.0
2023-06-29 15:05:00,45.6,45.6,45.59,45.59,42814.0,42.7218,42.7218,42.7125,42.7125,42814.0
2023-06-29 15:10:00,45.59,45.6,45.58,45.6,64698.0,42.7125,42.7218,42.7031,42.7218,64698.0
2023-06-29 15:15:00,45.6,45.61,45.59,45.59,85551.0,42.7218,42.7312,42.7125,42.7125,85551.0
2023-06-29 15:20:00,45.6,45.6,45.58,45.59,66359.0,42.7218,42.7218,42.7031,42.7125,66359.0
2023-06-29 15:25:00,45.59,45.62,45.59,45.61,73064.0,42.7125,42.7406,42.7125,42.7312,73064.0
2023-06-29 15:30:00,45.61,45.62,45.6,45.62,111640.0,42.7312,42.7406,42.7218,42.7406,111640.0
2023-06-29 15:35:00,45.62,45.62,45.59,45.59,360162.0,42.7406,42.7406,42.7125,42.7125,360162.0
2023-06-29 15:40:00,45.59,45.6,45.58,45.58,142925.0,42.7125,42.7218,42.7031,42.7031,142925.0
2023-06-29 15:45:00,45.59,45.61,45.58,45.6,114333.0,42.7125,42.7312,42.7031,42.7218,114333.0
2023-06-29 15:50:00,45.6,45.62,45.59,45.61,144054.0,42.7218,42.7406,42.7125,42.7312,144054.0
2023-06-29 15:55:00,45.6,45.64,45.6,45.63,262007.0,42.7218,42.7593,42.7218,42.7499,262007.0
2023-06-30 09:30:00,46.05,46.05,46.01,46.02,235356.0,43.1434,43.1434,43.106,43.1153,235356.0
2023-06-30 09:35:00,46.01,46.02,45.99,46.02,54738.0,43.106,43.1153,43.0872,43.1153,54738.0
2023-06-30 09:40:00,46.02,46.1,46.01,46.08,60762.0,43.1153,43.1903,43.106,43.1715,60762.0
2023-06-30 09:45:00,46.09,46.1,46.06,46.09,50704.0,43.1809,43.1903,43.1528,43.1809,50704.0
2023-06-30 09:50:00,46.1,46.12,46.09,46.1,43260.0,43.1903,43.209,43.1809,43.1903,43260.0
2023-06-30 09:55:00,46.11,46.12,46.1,46.1,62846.0,43.1996,43.209,43.1903,43.1903,62846.0
2023-06-30 10:00:00,46.1,46.16,46.09,46.15,72879.0,43.1903,43.2465,43.1809,43.2371,72879.0
2023-06-30 10:05:00,46.15,46.17,46.13,46.17,67891.0,43.2371,43.2559,43.2184,43.2559,67891.0
2023-06-30 10:10:00,46.17,46.21,46.16,46.2,73250.0,43.2559,43.2933,43.2465,43.284,73250.0
2023-06-30 10:15:00,46.19,46.21,46.18,46.21,91218.0,43.2746,43.2933,43.2652,43.2933,91218.0
2023-06-30 10:20:00,46.21,46.22,46.18,46.19,64236.0,43.2933,43.3027,43.2652,43.2746,64236.0
2023-06-30 10:25:00,46.19,46.21,46.17,46.18,103860.0,43.2746,43.2933,43.2559,43.2652,103860.0
2023-06-30 10:30:00,46.18,46.2,46.17,46.18,60844.0,43.2652,43.284,43.2559,43.2652,60844.0
2023-06-30 10:35:00,46.18,46.18,46.08,46.12,140838.0,43.2652,43.2652,43.1715,43.209,140838.0
2023-06-30 10:40:00,46.13,46.16,46.12,46.15,72713.0,43.2184,43.2465,43.209,43.2371,72713.0
2023-06-30 10:45:00,46.16,46.18,46.11,46.12,110539.0,43.2465,43.2652,43.1996,43.209,110539.0
2023-06-30 10:50:00,46.11,46.13,46.09,46.13,60507.0,43.1996,43.2184,43.1809,43.2184,60507.0
2023-06-30 10:55:00,46.13,46.14,46.08,46.12,140792.0,43.2184,43.2277,43.1715,43.209,140792.0
2023-06-30 11:00:00,46.12,46.12,46.09,46.09,108507.0,43.209,43.209,43.1809,43.1809,108507.0
2023-06-30 11:05:00,46.1,46.14,46.1,46.14,87862.0,43.1903,43.2277,43.1903,43.2277,87862.0
2023-06-30 11:10:00,46.14,46.15,46.13,46.14,79112.0,43.2277,43.2371,43.2184,43.2277,79112.0
2023-06-30 11:15:00,46.14,46.16,46.13,46.15,38980.0,43.2277,43.2465,43.2184,43.2371,38980.0
2023-06-30 11:20:00,46.14,46.15,46.12,46.14,103647.0,43.2277,43.2371,43.209,43.2277,103647.0
2023-06-30 11:25:00,46.14,46.14,46.08,46.09,215952.0,43.2277,43.2277,43.1715,43.1809,215952.0
2023-06-30 11:30:00,46.09,46.11,46.06,46.09,132354.0,43.1809,43.1996,43.1528,43.1809,132354.0
2023-06-30 11:35:00,46.09,46.13,46.09,46.11,83650.0,43.1809,43.2184,43.1809,43.1996,83650.0
2023-06-30 11:40:00,46.1,46.12,46.08,46.12,51250.0,43.1903,43.209,43.1715,43.209,51250.0
2023-06-30 11:45:00,46.12,46.14,46.11,46.12,52539.0,43.209,43.2277,43.1996,43.209,52539.0
2023-06-30 11:50:00,46.13,46.13,46.09,46.1,54913.0,43.2184,43.2184,43.1809,43.1903,54913.0
2023-06-30 11:55:00,46.09,46.13,46.09,46.13,23320.0,43.1809,43.2184,43.1809,43.2184,23320.0
2023-06-30 12:00:00,46.14,46.16,46.13,46.15,68614.0,43.2277,43.2465,43.2184,43.2371,68614.0
2023-06-30 12:05:00,46.15,46.15,46.11,46.12,44710.0,43.2371,43.2371,43.1996,43.209,44710.0
2023-06-30 12:10:00,46.12,46.13,46.11,46.12,60554.0,43.209,43.2184,43.1996,43.209,60554.0
2023-06-30 12:15:00,46.12,46.14,46.11,46.14,67421.0,43.209,43.2277,43.1996,43.2277,67421.0
2023-06-30 12:20:00,46.14,46.16,46.13,46.16,61991.0,43.2277,43.2465,43.2184,43.2465,61991.0
2023-06-30 12:25:00,46.16,46.16,46.14,46.15,83031.0,43.2465,43.2465,43.2277,43.2371,83031.0
2023-06-30 12:30:00,46.15,46.17,46.15,46.16,46881.0,43.2371,43.2559,43.2371,43.2465,46881.0
2023-06-30 12:35:00,46.15,46.17,46.15,46.16,79906.0,43.2371,43.2559,43.2371,43.2465,79906.0
2023-06-30 12:40:00,46.16,46.18,46.16,46.18,30160.0,43.2465,43.2652,43.2465,43.2652,30160.0
2023-06-30 12:45:00,46.17,46.19,46.17,46.18,124246.0,43.2559,43.2746,43.2559,43.2652,124246.0
2023-06-30 12:50:00,46.18,46.19,46.17,46.19,35532.0,43.2652,43.2746,43.2559,43.2746,35532.0
2023-06-30 12:55:00,46.19,46.2,46.18,46.2,265656.0,43.2746,43.284,43.2652,43.284,265656.0
2023-06-30 13:00:00,46.2,46.21,46.19,46.2,43312.0,43.284,43.2933,43.2746,43.284,43312.0
2023-06-30 13:05:00,46.21,46.21,46.2,46.21,22963.0,43.2933,43.2933,43.284,43.2933,22963.0
2023-06-30 13:10:00,46.2,46.22,46.2,46.21,50348.0,43.284,43.3027,43.284,43.2933,50348.0
2023-06-30 13:15:00,46.21,46.22,46.2,46.21,42335.0,43.2933,43.3027,43.284,43.2933,42335.0
2023-06-30 13:20:00,46.21,46.22,46.19,46.2,43812.0,43.2933,43.3027,43.2746,43.284,43812.0
2023-06-30 13:25:00,46.2,46.21,46.19,46.2,37590.0,43.284,43.2933,43.2746,43.284,37590.0
2023-06-30 13:30:00,46.21,46.21,46.2,46.21,65646.0,43.2933,43.2933,43.284,43.2933,65646.0
2023-06-30 13:35:00,46.21,46.21,46.18,46.18,81652.0,43.2933,43.2933,43.2652,43.2652,81652.0
2023-06-30 13:40:00,46.18,46.19,46.18,46.18,53262.0,43.2652,43.2746,43.2652,43.2652,53262.0
2023-06-30 13:45:00,46.18,46.18,46.16,46.17,74821.0,43.2652,43.2652,43.2465,43.2559,74821.0
2023-06-30 13:50:00,46.18,46.18,46.17,46.18,160664.0,43.2652,43.2652,43.2559,43.2652,160664.0
2023-06-30 13:55:00,46.18,46.19,46.17,46.19,48500.0,43.2652,43.2746,43.2559,43.2746,48500.0
2023-06-30 14:00:00,46.19,46.2,46.18,46.19,65413.0,43.2746,43.284,43.2652,43.2746,65413.0
2023-06-30 14:05:00,46.2,46.2,46.19,46.2,84852.0,43.284,43.284,43.2746,43.284,84852.0
2023-06-30 14:10:00,46.2,46.2,46.19,46.2,57690.0,43.284,43.284,43.2746,43.284,57690.0
2023-06-30 14:15:00,46.19,46.2,46.18,46.2,162244.0,43.2746,43.284,43.2652,43.284,162244.0
2023-06-30 14:20:00,46.19,46.2,46.19,46.2,59856.0,43.2746,43.284,43.2746,43.284,59856.0
2023-06-30 14:25:00,46.2,46.21,46.19,46.21,74256.0,43.284,43.2933,43.2746,43.2933,74256.0
2023-06-30 14:30:00,46.21,46.22,46.2,46.22,101922.0,43.2933,43.3027,43.284,43.3027,101922.0
2023-06-30 14:35:00,46.21,46.22,46.21,46.21,62257.0,43.2933,43.3027,43.2933,43.2933,62257.0
2023-06-30 14:40:00,46.22,46.22,46.2,46.21,90798.0,43.3027,43.3027,43.284,43.2933,90798.0
2023-06-30 14:45:00,46.21,46.21,46.2,46.2,64341.0,43.2933,43.2933,43.284,43.284,64341.0
2023-06-30 14:50:00,46.21,46.22,46.2,46.2,64821.0,43.2933,43.3027,43.284,43.284,64821.0
2023-06-30 14:55:00,46.2,46.21,46.18,46.2,199799.0,43.284,43.2933,43.2652,43.284,199799.0
2023-06-30 15:00:00,46.2,46.2,46.18,46.2,129114.0,43.284,43.284,43.2652,43.284,129114.0
2023-06-30 15:05:00,46.2,46.2,46.18,46.19,55571.0,43.284,43.284,43.2652,43.2746,55571.0
2023-06-30 15:10:00,46.19,46.2,46.18,46.2,45535.0,43.2746,43.284,43.2652,43.284,45535.0
2023-06-30 15:15:00,46.2,46.21,46.19,46.2,147486.0,43.284,43.2933,43.2746,43.284,147486.0
2023-06-30 15:20:00,46.2,46.2,46.17,46.19,43829.0,43.284,43.284,43.2559,43.2746,43829.0
2023-06-30 15:25:00,46.19,46.2,46.18,46.2,64365.0,43.2746,43.284,43.2652,43.284,64365.0
2023-06-30 15:30:00,46.2,46.2,46.18,46.19,183538.0,43.284,43.284,43.2652,43.2746,183538.0
2023-06-30 15:35:00,46.19,46.2,46.18,46.2,100591.0,43.2746,43.284,43.2652,43.284,100591.0
2023-06-30 15:40:00,46.2,46.2,46.18,46.18,117591.0,43.284,43.284,43.2652,43.2652,117591.0
2023-06-30 15:45:00,46.19,46.19,46.16,46.16,179381.0,43.2746,43.2746,43.2465,43.2465,179381.0
2023-06-30 15:50:00,46.17,46.19,46.16,46.19,306806.0,43.2559,43.2746,43.2465,43.2746,306806.0
2023-06-30 15:55:00,46.19,46.2,46.16,46.17,494723.0,43.2746,43.284,43.2465,43.2559,494723.0
2023-07-03 09:30:00,46.22,46.24,46.18,46.23,313545.0,43.3027,43.3214,43.2652,43.3121,313545.0
2023-07-03 09:35:00,46.23,46.24,46.19,46.22,116915.0,43.3121,43.3214,43.2746,43.3027,116915.0
2023-07-03 09:40:00,46.23,46.24,46.18,46.24,102145.0,43.3121,43.3214,43.2652,43.3214,102145.0
2023-07-03 09:45:00,46.24,46.28,46.22,46.25,91327.0,43.3214,43.3589,43.3027,43.3308,91327.0
2023-07-03 09:50:00,46.25,46.25,46.22,46.23,60726.0,43.3308,43.3308,43.3027,43.3121,60726.0
2023-07-03 09:55:00,46.23,46.25,46.21,46.23,184123.0,43.3121,43.3308,43.2933,43.3121,184123.0
2023-07-03 10:00:00,46.24,46.33,46.23,46.31,360292.0,43.3214,43.4058,43.3121,43.387,360292.0
2023-07-03 10:05:00,46.3,46.31,46.27,46.29,70224.0,43.3776,43.387,43.3495,43.3683,70224.0
2023-07-03 10:10:00,46.28,46.29,46.23,46.27,286184.0,43.3589,43.3683,43.3121,43.3495,286184.0
2023-07-03 10:15:00,46.26,46.27,46.24,46.24,126452.0,43.3402,43.3495,43.3214,43.3214,126452.0
2023-07-03 10:20:00,46.25,46.26,46.23,46.25,103025.0,43.3308,43.3402,43.3121,43.3308,103025.0
2023-07-03 10:25:00,46.25,46.26,46.23,46.25,76669.0,43.3308,43.3402,43.3121,43.3308,76669.0
2023-07-03 10:30:00,46.25,46.26,46.22,46.25,98274.0,43.3308,43.3402,43.3027,43.3308,98274.0
2023-07-03 10:35:00,46.25,46.26,46.22,46.25,103106.0,43.3308,43.3402,43.3027,43.3308,103106.0
2023-07-03 10:40:00,46.25,46.26,46.22,46.24,89680.0,43.3308,43.3402,43.3027,43.3214,89680.0
2023-07-03 10:45:00,46.24,46.24,46.21,46.24,90118.0,43.3214,43.3214,43.2933,43.3214,90118.0
2023-07-03 10:50:00,46.24,46.25,46.21,46.25,87188.0,43.3214,43.3308,43.2933,43.3308,87188.0
2023-07-03 10:55:00,46.25,46.25,46.22,46.24,60599.0,43.3308,43.3308,43.3027,43.3214,60599.0
2023-07-03 11:00:00,46.24,46.24,46.22,46.23,50833.0,43.3214,43.3214,43.3027,43.3121,50833.0
2023-07-03 11:05:00,46.22,46.23,46.21,46.23,71660.0,43.3027,43.3121,43.2933,43.3121,71660.0
2023-07-03 11:10:00,46.23,46.23,46.22,46.23,96269.0,43.3121,43.3121,43.3027,43.3121,96269.0
2023-07-03 11:15:00,46.23,46.24,46.22,46.23,148004.0,43.3121,43.3214,43.3027,43.3121,148004.0
2023-07-03 11:20:00,46.23,46.23,46.21,46.23,119069.0,43.3121,43.3121,43.2933,43.3121,119069.0
2023-07-03 11:25:00,46.23,46.23,46.21,46.22,151603.0,43.3121,43.3121,43.2933,43.3027,151603.0
2023-07-03 11:30:00,46.22,46.23,46.18,46.2,150066.0,43.3027,43.3121,43.2652,43.284,150066.0
2023-07-03 11:35:00,46.2,46.24,46.19,46.23,161824.0,43.284,43.3214,43.2746,43.3121,161824.0
2023-07-03 11:40:00,46.23,46.26,46.23,46.26,123209.0,43.3121,43.3402,43.3121,43.3402,123209.0
2023-07-03 11:45:00,46.26,46.27,46.25,46.27,44840.0,43.3402,43.3495,43.3308,43.3495,44840.0
2023-07-03 11:50:00,46.27,46.29,46.26,46.29,54287.0,43.3495,43.3683,43.3402,43.3683,54287.0
2023-07-03 11:55:00,46.29,46.29,46.27,46.28,63853.0,43.3683,43.3683,43.3495,43.3589,63853.0
2023-07-03 12:00:00,46.28,46.28,46.27,46.28,56492.0,43.3589,43.3589,43.3495,43.3589,56492.0
2023-07-03 12:05:00,46.28,46.29,46.27,46.28,82238.0,43.3589,43.3683,43.3495,43.3589,82238.0
2023-07-03 12:10:00,46.29,46.29,46.27,46.27,85368.0,43.3683,43.3683,43.3495,43.3495,85368.0
2023-07-03 12:15:00,46.28,46.28,46.26,46.27,388225.0,43.3589,43.3589,43.3402,43.3495,388225.0
2023-07-03 12:20:00,46.27,46.29,46.26,46.28,228025.0,43.3495,43.3683,43.3402,43.3589,228025.0
2023-07-03 12:25:00,46.28,46.29,46.27,46.29,304131.0,43.3589,43.3683,43.3495,43.3683,304131.0
2023-07-03 12:30:00,46.29,46.29,46.28,46.29,168356.0,43.3683,43.3683,43.3589,43.3683,168356.0
2023-07-03 12:35:00,46.29,46.29,46.28,46.29,94290.0,43.3683,43.3683,43.3589,43.3683,94290.0
2023-07-03 12:40:00,46.28,46.29,46.28,46.29,81057.0,43.3589,43.3683,43.3589,43.3683,81057.0
2023-07-03 12:45:00,46.28,46.29,46.27,46.27,136611.0,43.3589,43.3683,43.3495,43.3495,136611.0
2023-07-03 12:50:00,46.28,46.29,46.27,46.29,123445.0,43.3589,43.3683,43.3495,43.3683,123445.0
2023-07-03 12:55:00,46.29,46.29,46.25,46.26,403602.0,43.3683,43.3683,43.3308,43.3402,403602.0
2023-07-05 09:30:00,45.92,45.95,45.89,45.9,556827.0,43.0216,43.0497,42.9935,43.0029,556827.0
2023-07-05 09:35:00,45.9,45.9,45.85,45.89,57459.0,43.0029,43.0029,42.956,42.9935,57459.0
2023-07-05 09:40:00,45.89,45.9,45.86,45.87,140778.0,42.9935,43.0029,42.9654,42.9748,140778.0
2023-07-05 09:45:00,45.87,45.87,45.83,45.86,99928.0,42.9748,42.9748,42.9373,42.9654,99928.0
2023-07-05 09:50:00,45.86,45.88,45.85,45.85,25514.0,42.9654,42.9842,42.956,42.956,25514.0
2023-07-05 09:55:00,45.85,45.85,45.83,45.85,39036.0,42.956,42.956,42.9373,42.956,39036.0
2023-07-05 10:00:00,45.86,45.86,45.82,45.83,158396.0,42.9654,42.9654,42.9279,42.9373,158396.0
2023-07-05 10:05:00,45.83,45.86,45.82,45.84,257049.0,42.9373,42.9654,42.9279,42.9467,257049.0
2023-07-05 10:10:00,45.85,45.86,45.81,45.84,373810.0,42.956,42.9654,42.9186,42.9467,373810.0
2023-07-05 10:15:00,45.85,45.9,45.84,45.87,186087.0,42.956,43.0029,42.9467,42.9748,186087.0
2023-07-05 10:20:00,45.88,45.89,45.85,45.86,139461.0,42.9842,42.9935,42.956,42.9654,139461.0
2023-07-05 10:25:00,45.87,45.87,45.83,45.85,132753.0,42.9748,42.9748,42.9373,42.956,132753.0
2023-07-05 10:30:00,45.85,45.86,45.83,45.86,117486.0,42.956,42.9654,42.9373,42.9654,117486.0
2023-07-05 10:35:00,45.85,45.86,45.83,45.85,134302.0,42.956,42.9654,42.9373,42.956,134302.0
2023-07-05 10:40:00,45.84,45.85,45.81,45.82,48556.0,42.9467,42.956,42.9186,42.9279,48556.0
2023-07-05 10:45:00,45.81,45.82,45.76,45.77,117470.0,42.9186,42.9279,42.8717,42.8811,117470.0
2023-07-05 10:50:00,45.77,45.79,45.75,45.77,111274.0,42.8811,42.8998,42.8624,42.8811,111274.0
2023-07-05 10:55:00,45.77,45.8,45.76,45.79,56366.0,42.8811,42.9092,42.8717,42.8998,56366.0
2023-07-05 11:00:00,45.8,45.81,45.78,45.79,266113.0,42.9092,42.9186,42.8905,42.8998,266113.0
2023-07-05 11:05:00,45.79,45.8,45.77,45.78,55274.0,42.8998,42.9092,42.8811,42.8905,55274.0
2023-07-05 11:10:00,45.78,45.82,45.77,45.82,76414.0,42.8905,42.9279,42.8811,42.9279,76414.0
2023-07-05 11:15:00,45.82,45.82,45.78,45.8,66114.0,42.9279,42.9279,42.8905,42.9092,66114.0
2023-07-05 11:20:00,45.8,45.83,45.79,45.82,67681.0,42.9092,42.9373,42.8998,42.9279,67681.0
2023-07-05 11:25:00,45.83,45.83,45.81,45.81,71658.0,42.9373,42.9373,42.9186,42.9186,71658.0
2023-07-05 11:30:00,45.81,45.86,45.81,45.85,106461.0,42.9186,42.9654,42.9186,42.956,106461.0
2023-07-05 11:35:00,45.85,45.86,45.82,45.83,98034.0,42.956,42.9654,42.9279,42.9373,98034.0
2023-07-05 11:40:00,45.82,45.83,45.79,45.8,57397.0,42.9279,42.9373,42.8998,42.9092,57397.0
2023-07-05 11:45:00,45.81,45.82,45.78,45.8,68161.0,42.9186,42.9279,42.8905,42.9092,68161.0
2023-07-05 11:50:00,45.79,45.8,45.77,45.78,70041.0,42.8998,42.9092,42.8811,42.8905,70041.0
2023-07-05 11:55:00,45.78,45.79,45.77,45.78,136232.0,42.8905,42.8998,42.8811,42.8905,136232.0
2023-07-05 12:00:00,45.78,45.78,45.75,45.77,88929.0,42.8905,42.8905,42.8624,42.8811,88929.0
2023-07-05 12:05:00,45.77,45.78,45.75,45.77,69873.0,42.8811,42.8905,42.8624,42.8811,69873.0
2023-07-05 12:10:00,45.77,45.77,45.75,45.76,157907.0,42.8811,42.8811,42.8624,42.8717,157907.0
2023-07-05 12:15:00,45.76,45.77,45.75,45.76,56817.0,42.8717,42.8811,42.8624,42.8717,56817.0
2023-07-05 12:20:00,45.76,45.77,45.75,45.77,103121.0,42.8717,42.8811,42.8624,42.8811,103121.0
2023-07-05 12:25:00,45.77,45.78,45.75,45.78,87179.0,42.8811,42.8905,42.8624,42.8905,87179.0
2023-07-05 12:30:00,45.78,45.78,45.75,45.76,59230.0,42.8905,42.8905,42.8624,42.8717,59230.0
2023-07-05 12:35:00,45.77,45.78,45.74,45.75,84462.0,42.8811,42.8905,42.853,42.8624,84462.0
2023-07-05 12:40:00,45.76,45.76,45.73,45.75,47553.0,42.8717,42.8717,42.8436,42.8624,47553.0
2023-07-05 12:45:00,45.74,45.76,45.73,45.76,82978.0,42.853,42.8717,42.8436,42.8717,82978.0
2023-07-05 12:50:00,45.76,45.76,45.73,45.74,45368.0,42.8717,42.8717,42.8436,42.853,45368.0
2023-07-05 12:55:00,45.74,45.76,45.74,45.76,33584.0,42.853,42.8717,42.853,42.8717,33584.0
2023-07-05 13:00:00,45.76,45.77,45.75,45.76,32914.0,42.8717,42.8811,42.8624,42.8717,32914.0
2023-07-05 13:05:00,45.76,45.77,45.75,45.76,75636.0,42.8717,42.8811,42.8624,42.8717,75636.0
2023-07-05 13:10:00,45.76,45.76,45.74,45.75,43609.0,42.8717,42.8717,42.853,42.8624,43609.0
2023-07-05 13:15:00,45.75,45.76,45.75,45.76,39957.0,42.8624,42.8717,42.8624,42.8717,39957.0
2023-07-05 13:20:00,45.76,45.78,45.75,45.77,38585.0,42.8717,42.8905,42.8624,42.8811,38585.0
2023-07-05 13:25:00,45.77,45.78,45.75,45.78,85629.0,42.8811,42.8905,42.8624,42.8905,85629.0
2023-07-05 13:30:00,45.78,45.78,45.76,45.77,90180.0,42.8905,42.8905,42.8717,42.8811,90180.0
2023-07-05 13:35:00,45.77,45.78,45.76,45.78,51420.0,42.8811,42.8905,42.8717,42.8905,51420.0
2023-07-05 13:40:00,45.78,45.78,45.77,45.77,24941.0,42.8905,42.8905,42.8811,42.8811,24941.0
2023-07-05 13:45:00,45.77,45.8,45.77,45.8,704525.0,42.8811,42.9092,42.8811,42.9092,704525.0
2023-07-05 13:50:00,45.79,45.8,45.79,45.79,68262.0,42.8998,42.9092,42.8998,42.8998,68262.0
2023-07-05 13:55:00,45.79,45.8,45.78,45.79,67547.0,42.8998,42.9092,42.8905,42.8998,67547.0
2023-07-05 14:00:00,45.8,45.83,45.79,45.8,99547.0,42.9092,42.9373,42.8998,42.9092,99547.0
2023-07-05 14:05:00,45.8,45.81,45.79,45.8,276036.0,42.9092,42.9186,42.8998,42.9092,276036.0
2023-07-05 14:10:00,45.79,45.8,45.78,45.79,101001.0,42.8998,42.9092,42.8905,42.8998,101001.0
2023-07-05 14:15:00,45.78,45.78,45.73,45.74,178743.0,42.8905,42.8905,42.8436,42.853,178743.0
2023-07-05 14:20:00,45.73,45.74,45.69,45.72,118382.0,42.8436,42.853,42.8061,42.8343,118382.0
2023-07-05 14:25:00,45.71,45.73,45.71,45.72,72072.0,42.8249,42.8436,42.8249,42.8343,72072.0
2023-07-05 14:30:00,45.73,45.73,45.72,45.73,86505.0,42.8436,42.8436,42.8343,42.8436,86505.0
2023-07-05 14:35:00,45.73,45.75,45.72,45.73,185945.0,42.8436,42.8624,42.8343,42.8436,185945.0
2023-07-05 14:40:00,45.74,45.76,45.73,45.76,87663.0,42.853,42.8717,42.8436,42.8717,87663.0
2023-07-05 14:45:00,45.76,45.78,45.75,45.77,108698.0,42.8717,42.8905,42.8624,42.8811,108698.0
2023-07-05 14:50:00,45.78,45.78,45.76,45.77,102163.0,42.8905,42.8905,42.8717,42.8811,102163.0
2023-07-05 14:55:00,45.77,45.77,45.75,45.76,293395.0,42.8811,42.8811,42.8624,42.8717,293395.0
2023-07-05 15:00:00,45.77,45.77,45.76,45.77,180048.0,42.8811,42.8811,42.8717,42.8811,180048.0
2023-07-05 15:05:00,45.77,45.78,45.76,45.77,261520.0,42.8811,42.8905,42.8717,42.8811,261520.0
2023-07-05 15:10:00,45.77,45.78,45.76,45.78,189067.0,42.8811,42.8905,42.8717,42.8905,189067.0
2023-07-05 15:15:00,45.78,45.78,45.77,45.78,168201.0,42.8905,42.8905,42.8811,42.8905,168201.0
2023-07-05 15:20:00,45.77,45.78,45.76,45.77,184471.0,42.8811,42.8905,42.8717,42.8811,184471.0
2023-07-05 15:25:00,45.77,45.78,45.76,45.78,140571.0,42.8811,42.8905,42.8717,42.8905,140571.0
2023-07-05 15:30:00,45.78,45.78,45.77,45.78,198460.0,42.8905,42.8905,42.8811,42.8905,198460.0
2023-07-05 15:35:00,45.77,45.78,45.76,45.77,103474.0,42.8811,42.8905,42.8717,42.8811,103474.0
2023-07-05 15:40:00,45.77,45.78,45.75,45.76,216316.0,42.8811,42.8905,42.8624,42.8717,216316.0
2023-07-05 15:45:00,45.76,45.77,45.75,45.77,289260.0,42.8717,42.8811,42.8624,42.8811,289260.0
2023-07-05 15:50:00,45.76,45.77,45.75,45.76,354470.0,42.8717,42.8811,42.8624,42.8717,354470.0
2023-07-05 15:55:00,45.75,45.78,45.75,45.77,554736.0,42.8624,42.8905,42.8624,42.8811,554736.0
2023-07-06 09:30:00,45.12,45.13,45.06,45.07,267501.0,42.2721,42.2815,42.2159,42.2253,267501.0
2023-07-06 09:35:00,45.07,45.08,45.02,45.06,102025.0,42.2253,42.2346,42.1784,42.2159,102025.0
2023-07-06 09:40:00,45.06,45.07,45.02,45.02,84935.0,42.2159,42.2253,42.1784,42.1784,84935.0
2023-07-06 09:45:00,45.02,45.08,44.99,45.05,103687.0,42.1784,42.2346,42.1503,42.2065,103687.0
2023-07-06 09:50:00,45.06,45.06,45.0,45.01,44407.0,42.2159,42.2159,42.1597,42.1691,44407.0
2023-07-06 09:55:00,45.0,45.04,44.98,45.04,85704.0,42.1597,42.1972,42.141,42.1972,85704.0
2023-07-06 10:00:00,45.03,45.04,44.95,44.96,287515.0,42.1878,42.1972,42.1129,42.1222,287515.0
2023-07-06 10:05:00,44.97,44.97,44.87,44.87,90168.0,42.1316,42.1316,42.0379,42.0379,90168.0
2023-07-06 10:10:00,44.88,44.89,44.85,44.88,217537.0,42.0473,42.0566,42.0192,42.0473,217537.0
2023-07-06 10:15:00,44.89,44.92,44.88,44.89,120783.0,42.0566,42.0847,42.0473,42.0566,120783.0
2023-07-06 10:20:00,44.88,44.88,44.8,44.8,90343.0,42.0473,42.0473,41.9723,41.9723,90343.0
2023-07-06 10:25:00,44.8,44.81,44.75,44.77,49115.0,41.9723,41.9817,41.9255,41.9442,49115.0
2023-07-06 10:30:00,44.76,44.77,44.72,44.73,90833.0,41.9348,41.9442,41.8974,41.9067,90833.0
2023-07-06 10:35:00,44.73,44.76,44.71,44.73,75056.0,41.9067,41.9348,41.888,41.9067,75056.0
2023-07-06 10:40:00,44.73,44.75,44.71,44.75,102550.0,41.9067,41.9255,41.888,41.9255,102550.0
2023-07-06 10:45:00,44.74,44.76,44.71,44.74,131488.0,41.9161,41.9348,41.888,41.9161,131488.0
2023-07-06 10:50:00,44.75,44.78,44.73,44.77,103073.0,41.9255,41.9536,41.9067,41.9442,103073.0
2023-07-06 10:55:00,44.77,44.78,44.75,44.77,61996.0,41.9442,41.9536,41.9255,41.9442,61996.0
2023-07-06 11:00:00,44.77,44.78,44.74,44.77,121825.0,41.9442,41.9536,41.9161,41.9442,121825.0
2023-07-06 11:05:00,44.77,44.78,44.73,44.74,138586.0,41.9442,41.9536,41.9067,41.9161,138586.0
2023-07-06 11:10:00,44.74,44.75,44.72,44.74,278739.0,41.9161,41.9255,41.8974,41.9161,278739.0
2023-07-06 11:15:00,44.73,44.75,44.71,44.72,88248.0,41.9067,41.9255,41.888,41.8974,88248.0
2023-07-06 11:20:00,44.72,44.75,44.71,44.74,111745.0,41.8974,41.9255,41.888,41.9161,111745.0
2023-07-06 11:25:00,44.74,44.76,44.71,44.73,204888.0,41.9161,41.9348,41.888,41.9067,204888.0
2023-07-06 11:30:00,44.74,44.79,44.73,44.79,125353.0,41.9161,41.963,41.9067,41.963,125353.0
2023-07-06 11:35:00,44.79,44.82,44.78,44.8,85767.0,41.963,41.9911,41.9536,41.9723,85767.0
2023-07-06 11:40:00,44.8,44.82,44.8,44.82,86986.0,41.9723,41.9911,41.9723,41.9911,86986.0
2023-07-06 11:45:00,44.82,44.85,44.79,44.84,214419.0,41.9911,42.0192,41.963,42.0098,214419.0
2023-07-06 11:50:00,44.84,44.85,44.81,44.84,105015.0,42.0098,42.0192,41.9817,42.0098,105015.0
2023-07-06 11:55:00,44.84,44.86,44.81,44.85,74794.0,42.0098,42.0285,41.9817,42.0192,74794.0
2023-07-06 12:00:00,44.85,44.9,44.85,44.89,72691.0,42.0192,42.066,42.0192,42.0566,72691.0
2023-07-06 12:05:00,44.89,44.92,44.88,44.91,132856.0,42.0566,42.0847,42.0473,42.0754,132856.0
2023-07-06 12:10:00,44.91,44.92,44.86,44.87,181561.0,42.0754,42.0847,42.0285,42.0379,181561.0
2023-07-06 12:15:00,44.87,44.89,44.87,44.88,71904.0,42.0379,42.0566,42.0379,42.0473,71904.0
2023-07-06 12:20:00,44.88,44.88,44.85,44.86,56250.0,42.0473,42.0473,42.0192,42.0285,56250.0
2023-07-06 12:25:00,44.85,44.88,44.85,44.87,58079.0,42.0192,42.0473,42.0192,42.0379,58079.0
2023-07-06 12:30:00,44.87,44.9,44.86,44.89,101164.0,42.0379,42.066,42.0285,42.0566,101164.0
2023-07-06 12:35:00,44.89,44.89,44.85,44.87,37949.0,42.0566,42.0566,42.0192,42.0379,37949.0
2023-07-06 12:40:00,44.87,44.89,44.86,44.87,84575.0,42.0379,42.0566,42.0285,42.0379,84575.0
2023-07-06 12:45:00,44.88,44.89,44.87,44.88,389586.0,42.0473,42.0566,42.0379,42.0473,389586.0
2023-07-06 12:50:00,44.88,44.91,44.88,44.9,577042.0,42.0473,42.0754,42.0473,42.066,577042.0
2023-07-06 12:55:00,44.91,44.92,44.89,44.91,85457.0,42.0754,42.0847,42.0566,42.0754,85457.0
2023-07-06 13:00:00,44.92,44.94,44.91,44.92,80371.0,42.0847,42.1035,42.0754,42.0847,80371.0
2023-07-06 13:05:00,44.92,44.94,44.91,44.93,154004.0,42.0847,42.1035,42.0754,42.0941,154004.0
2023-07-06 13:10:00,44.92,44.95,44.91,44.94,48208.0,42.0847,42.1129,42.0754,42.1035,48208.0
2023-07-06 13:15:00,44.94,44.95,44.92,44.94,36913.0,42.1035,42.1129,42.0847,42.1035,36913.0
2023-07-06 13:20:00,44.94,44.96,44.94,44.95,83597.0,42.1035,42.1222,42.1035,42.1129,83597.0
2023-07-06 13:25:00,44.95,44.95,44.92,44.93,20363.0,42.1129,42.1129,42.0847,42.0941,20363.0
2023-07-06 13:30:00,44.93,44.93,44.9,44.9,25912.0,42.0941,42.0941,42.066,42.066,25912.0
2023-07-06 13:35:00,44.91,44.95,44.9,44.95,41325.0,42.0754,42.1129,42.066,42.1129,41325.0
2023-07-06 13:40:00,44.95,44.96,44.93,44.94,45992.0,42.1129,42.1222,42.0941,42.1035,45992.0
2023-07-06 13:45:00,44.94,44.95,44.92,44.95,49032.0,42.1035,42.1129,42.0847,42.1129,49032.0
2023-07-06 13:50:00,44.95,44.95,44.92,44.93,59779.0,42.1129,42.1129,42.0847,42.0941,59779.0
2023-07-06 13:55:00,44.93,44.95,44.92,44.95,55699.0,42.0941,42.1129,42.0847,42.1129,55699.0
2023-07-06 14:00:00,44.95,44.95,44.92,44.93,55158.0,42.1129,42.1129,42.0847,42.0941,55158.0
2023-07-06 14:05:00,44.93,44.96,44.92,44.95,46687.0,42.0941,42.1222,42.0847,42.1129,46687.0
2023-07-06 14:10:00,44.94,44.95,44.91,44.91,54708.0,42.1035,42.1129,42.0754,42.0754,54708.0
2023-07-06 14:15:00,44.91,44.92,44.91,44.91,62203.0,42.0754,42.0847,42.0754,42.0754,62203.0
2023-07-06 14:20:00,44.92,44.93,44.9,44.92,115756.0,42.0847,42.0941,42.066,42.0847,115756.0
2023-07-06 14:25:00,44.93,44.93,44.9,44.9,51110.0,42.0941,42.0941,42.066,42.066,51110.0
2023-07-06 14:30:00,44.91,44.94,44.91,44.94,46987.0,42.0754,42.1035,42.0754,42.1035,46987.0
2023-07-06 14:35:00,44.94,44.95,44.92,44.95,81138.0,42.1035,42.1129,42.0847,42.1129,81138.0
2023-07-06 14:40:00,44.95,44.95,44.93,44.95,87262.0,42.1129,42.1129,42.0941,42.1129,87262.0
2023-07-06 14:45:00,44.96,44.97,44.95,44.97,67289.0,42.1222,42.1316,42.1129,42.1316,67289.0
2023-07-06 14:50:00,44.97,44.98,44.95,44.96,111117.0,42.1316,42.141,42.1129,42.1222,111117.0
2023-07-06 14:55:00,44.96,44.98,44.96,44.96,68570.0,42.1222,42.141,42.1222,42.1222,68570.0
2023-07-06 15:00:00,44.97,44.97,44.95,44.96,36811.0,42.1316,42.1316,42.1129,42.1222,36811.0
2023-07-06 15:05:00,44.96,44.97,44.94,44.95,120944.0,42.1222,42.1316,42.1035,42.1129,120944.0
2023-07-06 15:10:00,44.94,44.95,44.93,44.94,89890.0,42.1035,42.1129,42.0941,42.1035,89890.0
2023-07-06 15:15:00,44.94,44.95,44.92,44.95,65858.0,42.1035,42.1129,42.0847,42.1129,65858.0
2023-07-06 15:20:00,44.95,44.97,44.95,44.96,104671.0,42.1129,42.1316,42.1129,42.1222,104671.0
2023-07-06 15:25:00,44.97,44.97,44.93,44.94,136848.0,42.1316,42.1316,42.0941,42.1035,136848.0
2023-07-06 15:30:00,44.94,44.94,44.91,44.94,164856.0,42.1035,42.1035,42.0754,42.1035,164856.0
2023-07-06 15:35:00,44.94,44.94,44.91,44.93,85962.0,42.1035,42.1035,42.0754,42.0941,85962.0
2023-07-06 15:40:00,44.92,44.93,44.91,44.91,64581.0,42.0847,42.0941,42.0754,42.0754,64581.0
2023-07-06 15:45:00,44.91,44.95,44.91,44.94,91549.0,42.0754,42.1129,42.0754,42.1035,91549.0
2023-07-06 15:50:00,44.95,44.96,44.92,44.94,147041.0,42.1129,42.1222,42.0847,42.1035,147041.0
2023-07-06 15:55:00,44.94,44.97,44.94,44.95,152945.0,42.1035,42.1316,42.1035,42.1129,152945.0
2023-07-07 09:30:00,45.03,45.13,45.0,45.09,203952.0,42.1878,42.2815,42.1597,42.244,203952.0
2023-07-07 09:35:00,45.09,45.1,45.0,45.05,103318.0,42.244,42.2534,42.1597,42.2065,103318.0
2023-07-07 09:40:00,45.04,45.06,45.01,45.05,57344.0,42.1972,42.2159,42.1691,42.2065,57344.0
2023-07-07 09:45:00,45.05,45.16,45.04,45.15,118572.0,42.2065,42.3096,42.1972,42.3002,118572.0
2023-07-07 09:50:00,45.16,45.18,45.13,45.14,77791.0,42.3096,42.3283,42.2815,42.2909,77791.0
2023-07-07 09:55:00,45.13,45.16,45.12,45.15,40352.0,42.2815,42.3096,42.2721,42.3002,40352.0
2023-07-07 10:00:00,45.15,45.17,45.11,45.17,260215.0,42.3002,42.319,42.2628,42.319,260215.0
2023-07-07 10:05:00,45.17,45.18,45.14,45.17,64666.0,42.319,42.3283,42.2909,42.319,64666.0
2023-07-07 10:10:00,45.17,45.21,45.15,45.19,116741.0,42.319,42.3564,42.3002,42.3377,116741.0
2023-07-07 10:15:00,45.19,45.2,45.14,45.2,94067.0,42.3377,42.3471,42.2909,42.3471,94067.0
2023-07-07 10:20:00,45.2,45.22,45.17,45.21,136841.0,42.3471,42.3658,42.319,42.3564,136841.0
2023-07-07 10:25:00,45.2,45.21,45.17,45.2,101509.0,42.3471,42.3564,42.319,42.3471,101509.0
2023-07-07 10:30:00,45.19,45.22,45.18,45.2,116859.0,42.3377,42.3658,42.3283,42.3471,116859.0
2023-07-07 10:35:00,45.2,45.26,45.19,45.25,59387.0,42.3471,42.4033,42.3377,42.3939,59387.0
2023-07-07 10:40:00,45.24,45.29,45.24,45.28,89250.0,42.3846,42.4314,42.3846,42.422,89250.0
2023-07-07 10:45:00,45.27,45.29,45.26,45.27,108239.0,42.4127,42.4314,42.4033,42.4127,108239.0
2023-07-07 10:50:00,45.27,45.29,45.26,45.29,122824.0,42.4127,42.4314,42.4033,42.4314,122824.0
2023-07-07 10:55:00,45.3,45.3,45.26,45.3,147061.0,42.4408,42.4408,42.4033,42.4408,147061.0
2023-07-07 11:00:00,45.29,45.33,45.27,45.32,132207.0,42.4314,42.4689,42.4127,42.4595,132207.0
2023-07-07 11:05:00,45.32,45.32,45.27,45.27,69004.0,42.4595,42.4595,42.4127,42.4127,69004.0
2023-07-07 11:10:00,45.28,45.29,45.25,45.26,98827.0,42.422,42.4314,42.3939,42.4033,98827.0
2023-07-07 11:15:00,45.27,45.29,45.25,45.28,106462.0,42.4127,42.4314,42.3939,42.422,106462.0
2023-07-07 11:20:00,45.27,45.31,45.26,45.31,150870.0,42.4127,42.4501,42.4033,42.4501,150870.0
2023-07-07 11:25:00,45.31,45.31,45.27,45.28,78604.0,42.4501,42.4501,42.4127,42.422,78604.0
2023-07-07 11:30:00,45.29,45.31,45.28,45.3,36264.0,42.4314,42.4501,42.422,42.4408,36264.0
2023-07-07 11:35:00,45.31,45.32,45.3,45.3,81246.0,42.4501,42.4595,42.4408,42.4408,81246.0
2023-07-07 11:40:00,45.31,45.32,45.3,45.32,82558.0,42.4501,42.4595,42.4408,42.4595,82558.0
2023-07-07 11:45:00,45.31,45.33,45.3,45.33,34804.0,42.4501,42.4689,42.4408,42.4689,34804.0
2023-07-07 11:50:00,45.32,45.34,45.28,45.3,123960.0,42.4595,42.4782,42.422,42.4408,123960.0
2023-07-07 11:55:00,45.3,45.34,45.29,45.34,66206.0,42.4408,42.4782,42.4314,42.4782,66206.0
2023-07-07 12:00:00,45.34,45.37,45.33,45.36,31800.0,42.4782,42.5063,42.4689,42.497,31800.0
2023-07-07 12:05:00,45.36,45.38,45.35,45.37,60710.0,42.497,42.5157,42.4876,42.5063,60710.0
2023-07-07 12:10:00,45.38,45.39,45.36,45.39,60306.0,42.5157,42.5251,42.497,42.5251,60306.0
2023-07-07 12:15:00,45.38,45.4,45.37,45.39,87230.0,42.5157,42.5345,42.5063,42.5251,87230.0
2023-07-07 12:20:00,45.39,45.4,45.38,45.39,47201.0,42.5251,42.5345,42.5157,42.5251,47201.0
2023-07-07 12:25:00,45.4,45.41,45.39,45.41,49004.0,42.5345,42.5438,42.5251,42.5438,49004.0
2023-07-07 12:30:00,45.41,45.45,45.4,45.45,61970.0,42.5438,42.5813,42.5345,42.5813,61970.0
2023-07-07 12:35:00,45.46,45.48,45.45,45.47,582206.0,42.5907,42.6094,42.5813,42.6,582206.0
2023-07-07 12:40:00,45.47,45.49,45.46,45.48,126940.0,42.6,42.6188,42.5907,42.6094,126940.0
2023-07-07 12:45:00,45.48,45.5,45.46,45.48,87760.0,42.6094,42.6281,42.5907,42.6094,87760.0
2023-07-07 12:50:00,45.48,45.5,45.47,45.5,107154.0,42.6094,42.6281,42.6,42.6281,107154.0
2023-07-07 12:55:00,45.49,45.54,45.48,45.54,77828.0,42.6188,42.6656,42.6094,42.6656,77828.0
2023-07-07 13:00:00,45.54,45.54,45.51,45.51,68912.0,42.6656,42.6656,42.6375,42.6375,68912.0
2023-07-07 13:05:00,45.51,45.53,45.5,45.51,51071.0,42.6375,42.6562,42.6281,42.6375,51071.0
2023-07-07 13:10:00,45.51,45.54,45.5,45.52,45891.0,42.6375,42.6656,42.6281,42.6469,45891.0
2023-07-07 13:15:00,45.53,45.54,45.51,45.53,96023.0,42.6562,42.6656,42.6375,42.6562,96023.0
2023-07-07 13:20:00,45.54,45.54,45.52,45.53,72917.0,42.6656,42.6656,42.6469,42.6562,72917.0
2023-07-07 13:25:00,45.54,45.54,45.52,45.54,38196.0,42.6656,42.6656,42.6469,42.6656,38196.0
2023-07-07 13:30:00,45.54,45.54,45.51,45.52,78620.0,42.6656,42.6656,42.6375,42.6469,78620.0
2023-07-07 13:35:00,45.52,45.52,45.48,45.49,59604.0,42.6469,42.6469,42.6094,42.6188,59604.0
2023-07-07 13:40:00,45.5,45.52,45.49,45.51,55443.0,42.6281,42.6469,42.6188,42.6375,55443.0
2023-07-07 13:45:00,45.51,45.51,45.49,45.5,48445.0,42.6375,42.6375,42.6188,42.6281,48445.0
2023-07-07 13:50:00,45.5,45.5,45.49,45.5,39124.0,42.6281,42.6281,42.6188,42.6281,39124.0
2023-07-07 13:55:00,45.5,45.51,45.46,45.48,132346.0,42.6281,42.6375,42.5907,42.6094,132346.0
2023-07-07 14:00:00,45.49,45.49,45.46,45.48,103122.0,42.6188,42.6188,42.5907,42.6094,103122.0
2023-07-07 14:05:00,45.48,45.48,45.46,45.47,98610.0,42.6094,42.6094,42.5907,42.6,98610.0
2023-07-07 14:10:00,45.47,45.47,45.46,45.47,134146.0,42.6,42.6,42.5907,42.6,134146.0
2023-07-07 14:15:00,45.47,45.47,45.44,45.46,182834.0,42.6,42.6,42.5719,42.5907,182834.0
2023-07-07 14:20:00,45.45,45.47,45.45,45.46,31530.0,42.5813,42.6,42.5813,42.5907,31530.0
2023-07-07 14:25:00,45.47,45.48,45.46,45.48,64780.0,42.6,42.6094,42.5907,42.6094,64780.0
2023-07-07 14:30:00,45.47,45.48,45.44,45.45,64255.0,42.6,42.6094,42.5719,42.5813,64255.0
2023-07-07 14:35:00,45.45,45.47,45.44,45.46,92623.0,42.5813,42.6,42.5719,42.5907,92623.0
2023-07-07 14:40:00,45.46,45.46,45.43,45.44,40302.0,42.5907,42.5907,42.5626,42.5719,40302.0
2023-07-07 14:45:00,45.44,45.45,45.43,45.43,43892.0,42.5719,42.5813,42.5626,42.5626,43892.0
2023-07-07 14:50:00,45.44,45.46,45.43,45.46,51663.0,42.5719,42.5907,42.5626,42.5907,51663.0
2023-07-07 14:55:00,45.46,45.46,45.44,45.46,57864.0,42.5907,42.5907,42.5719,42.5907,57864.0
2023-07-07 15:00:00,45.45,45.46,45.44,45.45,43913.0,42.5813,42.5907,42.5719,42.5813,43913.0
2023-07-07 15:05:00,45.45,45.46,45.43,45.45,55697.0,42.5813,42.5907,42.5626,42.5813,55697.0
2023-07-07 15:10:00,45.45,45.46,45.44,45.45,94537.0,42.5813,42.5907,42.5719,42.5813,94537.0
2023-07-07 15:15:00,45.45,45.46,45.41,45.43,133620.0,42.5813,42.5907,42.5438,42.5626,133620.0
2023-07-07 15:20:00,45.42,45.43,45.41,45.42,116399.0,42.5532,42.5626,42.5438,42.5532,116399.0
2023-07-07 15:25:00,45.42,45.43,45.4,45.4,64028.0,42.5532,42.5626,42.5345,42.5345,64028.0
2023-07-07 15:30:00,45.4,45.42,45.39,45.41,78902.0,42.5345,42.5532,42.5251,42.5438,78902.0
2023-07-07 15:35:00,45.42,45.42,45.38,45.39,139178.0,42.5532,42.5532,42.5157,42.5251,139178.0
2023-07-07 15:40:00,45.39,45.39,45.36,45.37,180850.0,42.5251,42.5251,42.497,42.5063,180850.0
2023-07-07 15:45:00,45.37,45.37,45.33,45.35,297424.0,42.5063,42.5063,42.4689,42.4876,297424.0
2023-07-07 15:50:00,45.35,45.38,45.32,45.37,319946.0,42.4876,42.5157,42.4595,42.5063,319946.0
2023-07-07 15:55:00,45.36,45.37,45.33,45.34,525884.0,42.497,42.5063,42.4689,42.4782,525884.0
2023-07-10 09:30:00,45.24,45.32,45.22,45.29,246998.0,42.3846,42.4595,42.3658,42.4314,246998.0
2023-07-10 09:35:00,45.29,45.3,45.26,45.28,111109.0,42.4314,42.4408,42.4033,42.422,111109.0
2023-07-10 09:40:00,45.28,45.31,45.27,45.3,62723.0,42.422,42.4501,42.4127,42.4408,62723.0
2023-07-10 09:45:00,45.3,45.35,45.29,45.35,74665.0,42.4408,42.4876,42.4314,42.4876,74665.0
2023-07-10 09:50:00,45.35,45.36,45.31,45.35,86100.0,42.4876,42.497,42.4501,42.4876,86100.0
2023-07-10 09:55:00,45.34,45.38,45.32,45.37,50525.0,42.4782,42.5157,42.4595,42.5063,50525.0
2023-07-10 10:00:00,45.36,45.42,45.35,45.42,252940.0,42.497,42.5532,42.4876,42.5532,252940.0
2023-07-10 10:05:00,45.42,45.45,45.39,45.45,102613.0,42.5532,42.5813,42.5251,42.5813,102613.0
2023-07-10 10:10:00,45.44,45.46,45.42,45.44,107557.0,42.5719,42.5907,42.5532,42.5719,107557.0
2023-07-10 10:15:00,45.44,45.44,45.38,45.4,77625.0,42.5719,42.5719,42.5157,42.5345,77625.0
2023-07-10 10:20:00,45.4,45.41,45.38,45.41,225657.0,42.5345,42.5438,42.5157,42.5438,225657.0
2023-07-10 10:25:00,45.41,45.41,45.36,45.37,99223.0,42.5438,42.5438,42.497,42.5063,99223.0
2023-07-10 10:30:00,45.36,45.38,45.34,45.35,111123.0,42.497,42.5157,42.4782,42.4876,111123.0
2023-07-10 10:35:00,45.34,45.36,45.31,45.32,122899.0,42.4782,42.497,42.4501,42.4595,122899.0
2023-07-10 10:40:00,45.33,45.34,45.3,45.33,136598.0,42.4689,42.4782,42.4408,42.4689,136598.0
2023-07-10 10:45:00,45.32,45.37,45.32,45.36,81421.0,42.4595,42.5063,42.4595,42.497,81421.0
2023-07-10 10:50:00,45.36,45.37,45.34,45.35,119408.0,42.497,42.5063,42.4782,42.4876,119408.0
2023-07-10 10:55:00,45.35,45.37,45.34,45.37,126231.0,42.4876,42.5063,42.4782,42.5063,126231.0
2023-07-10 11:00:00,45.37,45.39,45.35,45.38,94260.0,42.5063,42.5251,42.4876,42.5157,94260.0
2023-07-10 11:05:00,45.37,45.38,45.33,45.33,87095.0,42.5063,42.5157,42.4689,42.4689,87095.0
2023-07-10 11:10:00,45.33,45.36,45.32,45.34,42650.0,42.4689,42.497,42.4595,42.4782,42650.0
2023-07-10 11:15:00,45.34,45.35,45.32,45.34,91737.0,42.4782,42.4876,42.4595,42.4782,91737.0
2023-07-10 11:20:00,45.34,45.35,45.31,45.34,90569.0,42.4782,42.4876,42.4501,42.4782,90569.0
2023-07-10 11:25:00,45.34,45.36,45.34,45.35,100351.0,42.4782,42.497,42.4782,42.4876,100351.0
2023-07-10 11:30:00,45.35,45.37,45.34,45.37,73062.0,42.4876,42.5063,42.4782,42.5063,73062.0
2023-07-10 11:35:00,45.37,45.39,45.36,45.39,106069.0,42.5063,42.5251,42.497,42.5251,106069.0
2023-07-10 11:40:00,45.39,45.39,45.36,45.36,67839.0,42.5251,42.5251,42.497,42.497,67839.0
2023-07-10 11:45:00,45.36,45.37,45.34,45.36,117720.0,42.497,42.5063,42.4782,42.497,117720.0
2023-07-10 11:50:00,45.36,45.39,45.35,45.39,64955.0,42.497,42.5251,42.4876,42.5251,64955.0
2023-07-10 11:55:00,45.4,45.4,45.37,45.38,292528.0,42.5345,42.5345,42.5063,42.5157,292528.0
2023-07-10 12:00:00,45.37,45.37,45.32,45.34,174415.0,42.5063,42.5063,42.4595,42.4782,174415.0
2023-07-10 12:05:00,45.34,45.36,45.31,45.33,83139.0,42.4782,42.497,42.4501,42.4689,83139.0
2023-07-10 12:10:00,45.32,45.34,45.32,45.33,102476.0,42.4595,42.4782,42.4595,42.4689,102476.0
2023-07-10 12:15:00,45.34,45.36,45.33,45.36,41246.0,42.4782,42.497,42.4689,42.497,41246.0
2023-07-10 12:20:00,45.36,45.38,45.35,45.37,143071.0,42.497,42.5157,42.4876,42.5063,143071.0
2023-07-10 12:25:00,45.37,45.38,45.36,45.37,38950.0,42.5063,42.5157,42.497,42.5063,38950.0
2023-07-10 12:30:00,45.38,45.4,45.37,45.39,51618.0,42.5157,42.5345,42.5063,42.5251,51618.0
2023-07-10 12:35:00,45.38,45.39,45.37,45.38,32410.0,42.5157,42.5251,42.5063,42.5157,32410.0
2023-07-10 12:40:00,45.37,45.39,45.37,45.39,27361.0,42.5063,42.5251,42.5063,42.5251,27361.0
2023-07-10 12:45:00,45.39,45.41,45.38,45.41,94956.0,42.5251,42.5438,42.5157,42.5438,94956.0
2023-07-10 12:50:00,45.41,45.42,45.39,45.4,32564.0,42.5438,42.5532,42.5251,42.5345,32564.0
2023-07-10 12:55:00,45.4,45.41,45.38,45.4,123346.0,42.5345,42.5438,42.5157,42.5345,123346.0
2023-07-10 13:00:00,45.41,45.42,45.4,45.41,44567.0,42.5438,42.5532,42.5345,42.5438,44567.0
2023-07-10 13:05:00,45.42,45.43,45.4,45.41,47027.0,42.5532,42.5626,42.5345,42.5438,47027.0
2023-07-10 13:10:00,45.42,45.42,45.4,45.42,64743.0,42.5532,42.5532,42.5345,42.5532,64743.0
2023-07-10 13:15:00,45.42,45.43,45.4,45.41,55128.0,42.5532,42.5626,42.5345,42.5438,55128.0
2023-07-10 13:20:00,45.42,45.43,45.41,45.41,75687.0,42.5532,42.5626,42.5438,42.5438,75687.0
2023-07-10 13:25:00,45.42,45.43,45.4,45.43,62723.0,42.5532,42.5626,42.5345,42.5626,62723.0
2023-07-10 13:30:00,45.42,45.45,45.42,45.43,90038.0,42.5532,42.5813,42.5532,42.5626,90038.0
2023-07-10 13:35:00,45.44,45.44,45.41,45.43,62431.0,42.5719,42.5719,42.5438,42.5626,62431.0
2023-07-10 13:40:00,45.43,45.45,45.42,45.45,87997.0,42.5626,42.5813,42.5532,42.5813,87997.0
2023-07-10 13:45:00,45.45,45.45,45.43,45.43,38608.0,42.5813,42.5813,42.5626,42.5626,38608.0
2023-07-10 13:50:00,45.43,45.45,45.43,45.45,58468.0,42.5626,42.5813,42.5626,42.5813,58468.0
2023-07-10 13:55:00,45.44,45.45,45.43,45.45,23100.0,42.5719,42.5813,42.5626,42.5813,23100.0
2023-07-10 14:00:00,45.44,45.45,45.42,45.43,78060.0,42.5719,42.5813,42.5532,42.5626,78060.0
2023-07-10 14:05:00,45.43,45.43,45.4,45.4,41769.0,42.5626,42.5626,42.5345,42.5345,41769.0
2023-07-10 14:10:00,45.41,45.44,45.4,45.44,91887.0,42.5438,42.5719,42.5345,42.5719,91887.0
2023-07-10 14:15:00,45.44,45.44,45.43,45.43,200746.0,42.5719,42.5719,42.5626,42.5626,200746.0
2023-07-10 14:20:00,45.44,45.45,45.43,45.45,34320.0,42.5719,42.5813,42.5626,42.5813,34320.0
2023-07-10 14:25:00,45.45,45.46,45.44,45.46,59267.0,42.5813,42.5907,42.5719,42.5907,59267.0
2023-07-10 14:30:00,45.46,45.46,45.44,45.45,40188.0,42.5907,42.5907,42.5719,42.5813,40188.0
2023-07-10 14:35:00,45.44,45.45,45.42,45.44,50802.0,42.5719,42.5813,42.5532,42.5719,50802.0
2023-07-10 14:40:00,45.43,45.44,45.43,45.43,46148.0,42.5626,42.5719,42.5626,42.5626,46148.0
2023-07-10 14:45:00,45.44,45.44,45.42,45.44,53847.0,42.5719,42.5719,42.5532,42.5719,53847.0
2023-07-10 14:50:00,45.44,45.45,45.43,45.45,35081.0,42.5719,42.5813,42.5626,42.5813,35081.0
2023-07-10 14:55:00,45.45,45.46,45.44,45.46,94916.0,42.5813,42.5907,42.5719,42.5907,94916.0
2023-07-10 15:00:00,45.46,45.46,45.45,45.46,31257.0,42.5907,42.5907,42.5813,42.5907,31257.0
2023-07-10 15:05:00,45.46,45.46,45.43,45.44,126528.0,42.5907,42.5907,42.5626,42.5719,126528.0
2023-07-10 15:10:00,45.44,45.46,45.43,45.45,102548.0,42.5719,42.5907,42.5626,42.5813,102548.0
2023-07-10 15:15:00,45.45,45.46,45.44,45.45,91132.0,42.5813,42.5907,42.5719,42.5813,91132.0
2023-07-10 15:20:00,45.45,45.46,45.44,45.45,66733.0,42.5813,42.5907,42.5719,42.5813,66733.0
2023-07-10 15:25:00,45.45,45.45,45.44,45.45,53201.0,42.5813,42.5813,42.5719,42.5813,53201.0
2023-07-10 15:30:00,45.45,45.46,45.44,45.45,114471.0,42.5813,42.5907,42.5719,42.5813,114471.0
2023-07-10 15:35:00,45.44,45.46,45.44,45.46,80914.0,42.5719,42.5907,42.5719,42.5907,80914.0
2023-07-10 15:40:00,45.46,45.47,45.45,45.46,74346.0,42.5907,42.6,42.5813,42.5907,74346.0
2023-07-10 15:45:00,45.45,45.46,45.44,45.45,114805.0,42.5813,42.5907,42.5719,42.5813,114805.0
2023-07-10 15:50:00,45.44,45.45,45.43,45.45,313287.0,42.5719,42.5813,42.5626,42.5813,313287.0
2023-07-10 15:55:00,45.45,45.46,45.42,45.46,281868.0,42.5813,42.5907,42.5532,42.5907,281868.0
2023-07-11 09:30:00,45.67,45.72,45.66,45.7,214880.0,42.7874,42.8343,42.778,42.8155,214880.0
2023-07-11 09:35:00,45.71,45.71,45.68,45.69,59154.0,42.8249,42.8249,42.7968,42.8061,59154.0
2023-07-11 09:40:00,45.69,45.69,45.61,45.62,86533.0,42.8061,42.8061,42.7312,42.7406,86533.0
2023-07-11 09:45:00,45.62,45.65,45.61,45.65,42357.0,42.7406,42.7687,42.7312,42.7687,42357.0
2023-07-11 09:50:00,45.65,45.66,45.63,45.64,34145.0,42.7687,42.778,42.7499,42.7593,34145.0
2023-07-11 09:55:00,45.65,45.67,45.63,45.67,50711.0,42.7687,42.7874,42.7499,42.7874,50711.0
2023-07-11 10:00:00,45.67,45.67,45.62,45.62,483557.0,42.7874,42.7874,42.7406,42.7406,483557.0
2023-07-11 10:05:00,45.61,45.62,45.57,45.59,96733.0,42.7312,42.7406,42.6937,42.7125,96733.0
2023-07-11 10:10:00,45.59,45.59,45.56,45.59,49651.0,42.7125,42.7125,42.6844,42.7125,49651.0
2023-07-11 10:15:00,45.59,45.63,45.58,45.62,123130.0,42.7125,42.7499,42.7031,42.7406,123130.0
2023-07-11 10:20:00,45.63,45.66,45.62,45.66,86925.0,42.7499,42.778,42.7406,42.778,86925.0
2023-07-11 10:25:00,45.66,45.68,45.65,45.65,96871.0,42.778,42.7968,42.7687,42.7687,96871.0
2023-07-11 10:30:00,45.65,45.66,45.62,45.63,99855.0,42.7687,42.778,42.7406,42.7499,99855.0
2023-07-11 10:35:00,45.63,45.66,45.63,45.64,72973.0,42.7499,42.778,42.7499,42.7593,72973.0
2023-07-11 10:40:00,45.65,45.67,45.64,45.66,62565.0,42.7687,42.7874,42.7593,42.778,62565.0
2023-07-11 10:45:00,45.66,45.69,45.65,45.65,46667.0,42.778,42.8061,42.7687,42.7687,46667.0
2023-07-11 10:50:00,45.65,45.67,45.64,45.65,79801.0,42.7687,42.7874,42.7593,42.7687,79801.0
2023-07-11 10:55:00,45.65,45.68,45.64,45.67,76903.0,42.7687,42.7968,42.7593,42.7874,76903.0
2023-07-11 11:00:00,45.67,45.69,45.66,45.68,103706.0,42.7874,42.8061,42.778,42.7968,103706.0
2023-07-11 11:05:00,45.69,45.69,45.64,45.68,107904.0,42.8061,42.8061,42.7593,42.7968,107904.0
2023-07-11 11:10:00,45.68,45.71,45.67,45.71,72371.0,42.7968,42.8249,42.7874,42.8249,72371.0
2023-07-11 11:15:00,45.71,45.72,45.69,45.71,120100.0,42.8249,42.8343,42.8061,42.8249,120100.0
2023-07-11 11:20:00,45.71,45.72,45.69,45.69,123802.0,42.8249,42.8343,42.8061,42.8061,123802.0
2023-07-11 11:25:00,45.69,45.7,45.67,45.69,71222.0,42.8061,42.8155,42.7874,42.8061,71222.0
2023-07-11 11:30:00,45.69,45.71,45.67,45.68,74435.0,42.8061,42.8249,42.7874,42.7968,74435.0
2023-07-11 11:35:00,45.69,45.71,45.68,45.71,58331.0,42.8061,42.8249,42.7968,42.8249,58331.0
2023-07-11 11:40:00,45.71,45.71,45.68,45.69,86710.0,42.8249,42.8249,42.7968,42.8061,86710.0
2023-07-11 11:45:00,45.69,45.71,45.68,45.7,32255.0,42.8061,42.8249,42.7968,42.8155,32255.0
2023-07-11 11:50:00,45.7,45.74,45.7,45.74,35762.0,42.8155,42.853,42.8155,42.853,35762.0
2023-07-11 11:55:00,45.73,45.75,45.72,45.75,60500.0,42.8436,42.8624,42.8343,42.8624,60500.0
2023-07-11 12:00:00,45.75,45.76,45.74,45.75,86116.0,42.8624,42.8717,42.853,42.8624,86116.0
2023-07-11 12:05:00,45.76,45.76,45.73,45.73,59608.0,42.8717,42.8717,42.8436,42.8436,59608.0
2023-07-11 12:10:00,45.73,45.76,45.73,45.75,55211.0,42.8436,42.8717,42.8436,42.8624,55211.0
2023-07-11 12:15:00,45.76,45.77,45.75,45.76,148728.0,42.8717,42.8811,42.8624,42.8717,148728.0
2023-07-11 12:20:00,45.76,45.76,45.74,45.76,64760.0,42.8717,42.8717,42.853,42.8717,64760.0
2023-07-11 12:25:00,45.76,45.76,45.71,45.73,49680.0,42.8717,42.8717,42.8249,42.8436,49680.0
2023-07-11 12:30:00,45.73,45.74,45.72,45.73,39466.0,42.8436,42.853,42.8343,42.8436,39466.0
2023-07-11 12:35:00,45.73,45.74,45.72,45.74,26737.0,42.8436,42.853,42.8343,42.853,26737.0
2023-07-11 12:40:00,45.73,45.74,45.73,45.73,10564.0,42.8436,42.853,42.8436,42.8436,10564.0
2023-07-11 12:45:00,45.74,45.76,45.73,45.76,47113.0,42.853,42.8717,42.8436,42.8717,47113.0
2023-07-11 12:50:00,45.77,45.78,45.76,45.78,25812.0,42.8811,42.8905,42.8717,42.8905,25812.0
2023-07-11 12:55:00,45.78,45.78,45.76,45.78,36589.0,42.8905,42.8905,42.8717,42.8905,36589.0
2023-07-11 13:00:00,45.78,45.79,45.77,45.78,43496.0,42.8905,42.8998,42.8811,42.8905,43496.0
2023-07-11 13:05:00,45.79,45.8,45.77,45.79,87355.0,42.8998,42.9092,42.8811,42.8998,87355.0
2023-07-11 13:10:00,45.79,45.79,45.76,45.77,42365.0,42.8998,42.8998,42.8717,42.8811,42365.0
2023-07-11 13:15:00,45.78,45.78,45.75,45.76,50934.0,42.8905,42.8905,42.8624,42.8717,50934.0
2023-07-11 13:20:00,45.76,45.79,45.76,45.77,45502.0,42.8717,42.8998,42.8717,42.8811,45502.0
2023-07-11 13:25:00,45.77,45.79,45.76,45.79,39142.0,42.8811,42.8998,42.8717,42.8998,39142.0
2023-07-11 13:30:00,45.79,45.79,45.77,45.77,47115.0,42.8998,42.8998,42.8811,42.8811,47115.0
2023-07-11 13:35:00,45.78,45.79,45.77,45.79,246683.0,42.8905,42.8998,42.8811,42.8998,246683.0
2023-07-11 13:40:00,45.79,45.79,45.77,45.78,28893.0,42.8998,42.8998,42.8811,42.8905,28893.0
2023-07-11 13:45:00,45.79,45.79,45.75,45.77,69337.0,42.8998,42.8998,42.8624,42.8811,69337.0
2023-07-11 13:50:00,45.77,45.78,45.76,45.76,49294.0,42.8811,42.8905,42.8717,42.8717,49294.0
2023-07-11 13:55:00,45.76,45.79,45.76,45.78,43459.0,42.8717,42.8998,42.8717,42.8905,43459.0
2023-07-11 14:00:00,45.78,45.79,45.77,45.78,50656.0,42.8905,42.8998,42.8811,42.8905,50656.0
2023-07-11 14:05:00,45.79,45.79,45.78,45.78,66872.0,42.8998,42.8998,42.8905,42.8905,66872.0
2023-07-11 14:10:00,45.78,45.79,45.76,45.77,89997.0,42.8905,42.8998,42.8717,42.8811,89997.0
2023-07-11 14:15:00,45.77,45.77,45.75,45.75,55845.0,42.8811,42.8811,42.8624,42.8624,55845.0
2023-07-11 14:20:00,45.75,45.75,45.72,45.73,81513.0,42.8624,42.8624,42.8343,42.8436,81513.0
2023-07-11 14:25:00,45.73,45.76,45.72,45.76,91163.0,42.8436,42.8717,42.8343,42.8717,91163.0
2023-07-11 14:30:00,45.76,45.76,45.74,45.75,44601.0,42.8717,42.8717,42.853,42.8624,44601.0
2023-07-11 14:35:00,45.75,45.75,45.74,45.75,57562.0,42.8624,42.8624,42.853,42.8624,57562.0
2023-07-11 14:40:00,45.75,45.78,45.74,45.78,45347.0,42.8624,42.8905,42.853,42.8905,45347.0
2023-07-11 14:45:00,45.78,45.78,45.76,45.78,48400.0,42.8905,42.8905,42.8717,42.8905,48400.0
2023-07-11 14:50:00,45.78,45.79,45.77,45.79,67837.0,42.8905,42.8998,42.8811,42.8998,67837.0
2023-07-11 14:55:00,45.78,45.81,45.78,45.8,53170.0,42.8905,42.9186,42.8905,42.9092,53170.0
2023-07-11 15:00:00,45.81,45.81,45.8,45.81,61332.0,42.9186,42.9186,42.9092,42.9186,61332.0
2023-07-11 15:05:00,45.8,45.81,45.79,45.81,127701.0,42.9092,42.9186,42.8998,42.9186,127701.0
2023-07-11 15:10:00,45.81,45.82,45.8,45.8,96788.0,42.9186,42.9279,42.9092,42.9092,96788.0
2023-07-11 15:15:00,45.8,45.83,45.79,45.82,113548.0,42.9092,42.9373,42.8998,42.9279,113548.0
2023-07-11 15:20:00,45.82,45.84,45.81,45.84,72537.0,42.9279,42.9467,42.9186,42.9467,72537.0
2023-07-11 15:25:00,45.84,45.84,45.83,45.84,45165.0,42.9467,42.9467,42.9373,42.9467,45165.0
2023-07-11 15:30:00,45.83,45.84,45.81,45.82,61918.0,42.9373,42.9467,42.9186,42.9279,61918.0
2023-07-11 15:35:00,45.82,45.84,45.81,45.84,292449.0,42.9279,42.9467,42.9186,42.9467,292449.0
2023-07-11 15:40:00,45.84,45.86,45.83,45.86,98740.0,42.9467,42.9654,42.9373,42.9654,98740.0
2023-07-11 15:45:00,45.86,45.89,45.85,45.88,150930.0,42.9654,42.9935,42.956,42.9842,150930.0
2023-07-11 15:50:00,45.88,45.89,45.87,45.87,129094.0,42.9842,42.9935,42.9748,42.9748,129094.0
2023-07-11 15:55:00,45.87,45.9,45.86,45.89,328101.0,42.9748,43.0029,42.9654,42.9935,328101.0
2023-07-12 09:30:00,46.49,46.53,46.48,46.5,166773.0,43.5557,43.5931,43.5463,43.565,166773.0
2023-07-12 09:35:00,46.52,46.53,46.49,46.49,41786.0,43.5838,43.5931,43.5557,43.5557,41786.0
2023-07-12 09:40:00,46.49,46.5,46.43,46.46,123095.0,43.5557,43.565,43.4994,43.5275,123095.0
2023-07-12 09:45:00,46.45,46.5,46.44,46.48,123467.0,43.5182,43.565,43.5088,43.5463,123467.0
2023-07-12 09:50:00,46.48,46.52,46.48,46.5,83444.0,43.5463,43.5838,43.5463,43.565,83444.0
2023-07-12 09:55:00,46.5,46.55,46.49,46.54,88933.0,43.565,43.6119,43.5557,43.6025,88933.0
2023-07-12 10:00:00,46.55,46.55,46.5,46.54,186135.0,43.6119,43.6119,43.565,43.6025,186135.0
2023-07-12 10:05:00,46.54,46.58,46.51,46.58,169000.0,43.6025,43.64,43.5744,43.64,169000.0
2023-07-12 10:10:00,46.57,46.62,46.57,46.61,124439.0,43.6306,43.6774,43.6306,43.6681,124439.0
2023-07-12 10:15:00,46.61,46.66,46.61,46.66,183570.0,43.6681,43.7149,43.6681,43.7149,183570.0
2023-07-12 10:20:00,46.65,46.66,46.61,46.63,111094.0,43.7056,43.7149,43.6681,43.6868,111094.0
2023-07-12 10:25:00,46.64,46.65,46.6,46.65,130171.0,43.6962,43.7056,43.6587,43.7056,130171.0
2023-07-12 10:30:00,46.65,46.68,46.64,46.67,83451.0,43.7056,43.7337,43.6962,43.7243,83451.0
2023-07-12 10:35:00,46.68,46.74,46.67,46.72,138272.0,43.7337,43.7899,43.7243,43.7711,138272.0
2023-07-12 10:40:00,46.73,46.75,46.72,46.74,100199.0,43.7805,43.7992,43.7711,43.7899,100199.0
2023-07-12 10:45:00,46.75,46.77,46.73,46.76,61260.0,43.7992,43.818,43.7805,43.8086,61260.0
2023-07-12 10:50:00,46.76,46.78,46.75,46.76,103246.0,43.8086,43.8273,43.7992,43.8086,103246.0
2023-07-12 10:55:00,46.75,46.77,46.74,46.76,114237.0,43.7992,43.818,43.7899,43.8086,114237.0
2023-07-12 11:00:00,46.76,46.77,46.73,46.75,102874.0,43.8086,43.818,43.7805,43.7992,102874.0
2023-07-12 11:05:00,46.75,46.76,46.72,46.73,69342.0,43.7992,43.8086,43.7711,43.7805,69342.0
2023-07-12 11:10:00,46.73,46.76,46.72,46.75,88141.0,43.7805,43.8086,43.7711,43.7992,88141.0
2023-07-12 11:15:00,46.75,46.79,46.74,46.78,94607.0,43.7992,43.8367,43.7899,43.8273,94607.0
2023-07-12 11:20:00,46.78,46.79,46.76,46.79,101716.0,43.8273,43.8367,43.8086,43.8367,101716.0
2023-07-12 11:25:00,46.78,46.8,46.77,46.78,203622.0,43.8273,43.8461,43.818,43.8273,203622.0
2023-07-12 11:30:00,46.78,46.8,46.75,46.76,100919.0,43.8273,43.8461,43.7992,43.8086,100919.0
2023-07-12 11:35:00,46.76,46.79,46.75,46.76,68412.0,43.8086,43.8367,43.7992,43.8086,68412.0
2023-07-12 11:40:00,46.75,46.75,46.66,46.69,113068.0,43.7992,43.7992,43.7149,43.743,113068.0
2023-07-12 11:45:00,46.68,46.74,46.66,46.74,93918.0,43.7337,43.7899,43.7149,43.7899,93918.0
2023-07-12 11:50:00,46.73,46.74,46.69,46.71,45727.0,43.7805,43.7899,43.743,43.7618,45727.0
2023-07-12 11:55:00,46.71,46.72,46.67,46.69,209220.0,43.7618,43.7711,43.7243,43.743,209220.0
2023-07-12 12:00:00,46.68,46.71,46.65,46.66,111824.0,43.7337,43.7618,43.7056,43.7149,111824.0
2023-07-12 12:05:00,46.66,46.7,46.65,46.69,82325.0,43.7149,43.7524,43.7056,43.743,82325.0
2023-07-12 12:10:00,46.69,46.73,46.68,46.71,342799.0,43.743,43.7805,43.7337,43.7618,342799.0
2023-07-12 12:15:00,46.71,46.72,46.67,46.68,102583.0,43.7618,43.7711,43.7243,43.7337,102583.0
2023-07-12 12:20:00,46.68,46.72,46.67,46.71,175199.0,43.7337,43.7711,43.7243,43.7618,175199.0
2023-07-12 12:25:00,46.71,46.72,46.68,46.7,139850.0,43.7618,43.7711,43.7337,43.7524,139850.0
2023-07-12 12:30:00,46.7,46.73,46.69,46.73,47844.0,43.7524,43.7805,43.743,43.7805,47844.0
2023-07-12 12:35:00,46.73,46.74,46.71,46.73,80455.0,43.7805,43.7899,43.7618,43.7805,80455.0
2023-07-12 12:40:00,46.74,46.74,46.71,46.72,42819.0,43.7899,43.7899,43.7618,43.7711,42819.0
2023-07-12 12:45:00,46.72,46.75,46.71,46.75,112132.0,43.7711,43.7992,43.7618,43.7992,112132.0
2023-07-12 12:50:00,46.75,46.75,46.74,46.75,34662.0,43.7992,43.7992,43.7899,43.7992,34662.0
2023-07-12 12:55:00,46.75,46.75,46.73,46.74,75852.0,43.7992,43.7992,43.7805,43.7899,75852.0
2023-07-12 13:00:00,46.74,46.75,46.73,46.73,74996.0,43.7899,43.7992,43.7805,43.7805,74996.0
2023-07-12 13:05:00,46.74,46.74,46.71,46.73,54668.0,43.7899,43.7899,43.7618,43.7805,54668.0
2023-07-12 13:10:00,46.73,46.74,46.71,46.73,301548.0,43.7805,43.7899,43.7618,43.7805,301548.0
2023-07-12 13:15:00,46.73,46.76,46.73,46.75,71497.0,43.7805,43.8086,43.7805,43.7992,71497.0
2023-07-12 13:20:00,46.75,46.75,46.73,46.74,48139.0,43.7992,43.7992,43.7805,43.7899,48139.0
2023-07-12 13:25:00,46.73,46.75,46.73,46.75,55212.0,43.7805,43.7992,43.7805,43.7992,55212.0
2023-07-12 13:30:00,46.75,46.76,46.74,46.76,149467.0,43.7992,43.8086,43.7899,43.8086,149467.0
2023-07-12 13:35:00,46.76,46.76,46.74,46.76,69384.0,43.8086,43.8086,43.7899,43.8086,69384.0
2023-07-12 13:40:00,46.76,46.76,46.74,46.75,72034.0,43.8086,43.8086,43.7899,43.7992,72034.0
2023-07-12 13:45:00,46.75,46.75,46.73,46.75,69140.0,43.7992,43.7992,43.7805,43.7992,69140.0
2023-07-12 13:50:00,46.75,46.75,46.74,46.75,81776.0,43.7992,43.7992,43.7899,43.7992,81776.0
2023-07-12 13:55:00,46.75,46.77,46.74,46.77,51994.0,43.7992,43.818,43.7899,43.818,51994.0
2023-07-12 14:00:00,46.77,46.77,46.74,46.75,38813.0,43.818,43.818,43.7899,43.7992,38813.0
2023-07-12 14:05:00,46.76,46.77,46.75,46.77,140788.0,43.8086,43.818,43.7992,43.818,140788.0
2023-07-12 14:10:00,46.77,46.78,46.76,46.78,146314.0,43.818,43.8273,43.8086,43.8273,146314.0
2023-07-12 14:15:00,46.77,46.79,46.77,46.78,31936.0,43.818,43.8367,43.818,43.8273,31936.0
2023-07-12 14:20:00,46.77,46.78,46.77,46.78,36364.0,43.818,43.8273,43.818,43.8273,36364.0
2023-07-12 14:25:00,46.78,46.78,46.77,46.78,75123.0,43.8273,43.8273,43.818,43.8273,75123.0
2023-07-12 14:30:00,46.78,46.79,46.77,46.79,150506.0,43.8273,43.8367,43.818,43.8367,150506.0
2023-07-12 14:35:00,46.79,46.8,46.78,46.8,65246.0,43.8367,43.8461,43.8273,43.8461,65246.0
2023-07-12 14:40:00,46.8,46.8,46.76,46.78,121000.0,43.8461,43.8461,43.8086,43.8273,121000.0
2023-07-12 14:45:00,46.78,46.78,46.76,46.77,62283.0,43.8273,43.8273,43.8086,43.818,62283.0
2023-07-12 14:50:00,46.77,46.77,46.75,46.76,134656.0,43.818,43.818,43.7992,43.8086,134656.0
2023-07-12 14:55:00,46.77,46.78,46.76,46.78,69382.0,43.818,43.8273,43.8086,43.8273,69382.0
2023-07-12 15:00:00,46.78,46.78,46.76,46.77,119789.0,43.8273,43.8273,43.8086,43.818,119789.0
2023-07-12 15:05:00,46.77,46.77,46.75,46.76,53706.0,43.818,43.818,43.7992,43.8086,53706.0
2023-07-12 15:10:00,46.76,46.77,46.75,46.77,82937.0,43.8086,43.818,43.7992,43.818,82937.0
2023-07-12 15:15:00,46.76,46.77,46.74,46.74,98927.0,43.8086,43.818,43.7899,43.7899,98927.0
2023-07-12 15:20:00,46.74,46.75,46.7,46.71,162616.0,43.7899,43.7992,43.7524,43.7618,162616.0
2023-07-12 15:25:00,46.7,46.72,46.69,46.72,133641.0,43.7524,43.7711,43.743,43.7711,133641.0
2023-07-12 15:30:00,46.72,46.74,46.71,46.73,93610.0,43.7711,43.7899,43.7618,43.7805,93610.0
2023-07-12 15:35:00,46.74,46.75,46.73,46.75,250226.0,43.7899,43.7992,43.7805,43.7992,250226.0
2023-07-12 15:40:00,46.75,46.75,46.73,46.74,166964.0,43.7992,43.7992,43.7805,43.7899,166964.0
2023-07-12 15:45:00,46.75,46.76,46.74,46.75,236331.0,43.7992,43.8086,43.7899,43.7992,236331.0
2023-07-12 15:50:00,46.74,46.75,46.73,46.74,176529.0,43.7899,43.7992,43.7805,43.7899,176529.0
2023-07-12 15:55:00,46.74,46.76,46.74,46.76,445621.0,43.7899,43.8086,43.7899,43.8086,445621.0
2023-07-13 09:30:00,47.3,47.34,47.28,47.33,341499.0,44.3145,44.352,44.2958,44.3426,341499.0
2023-07-13 09:35:00,47.33,47.35,47.31,47.33,72429.0,44.3426,44.3614,44.3239,44.3426,72429.0
2023-07-13 09:40:00,47.33,47.38,47.32,47.38,54792.0,44.3426,44.3895,44.3333,44.3895,54792.0
2023-07-13 09:45:00,47.38,47.39,47.36,47.37,46195.0,44.3895,44.3988,44.3707,44.3801,46195.0
2023-07-13 09:50:00,47.36,47.41,47.35,47.41,54302.0,44.3707,44.4176,44.3614,44.4176,54302.0
2023-07-13 09:55:00,47.41,47.44,47.38,47.43,44846.0,44.4176,44.4457,44.3895,44.4363,44846.0
2023-07-13 10:00:00,47.44,47.44,47.39,47.41,235979.0,44.4457,44.4457,44.3988,44.4176,235979.0
2023-07-13 10:05:00,47.4,47.43,47.38,47.41,91169.0,44.4082,44.4363,44.3895,44.4176,91169.0
2023-07-13 10:10:00,47.41,47.42,47.4,47.41,82825.0,44.4176,44.427,44.4082,44.4176,82825.0
2023-07-13 10:15:00,47.41,47.42,47.37,47.38,115057.0,44.4176,44.427,44.3801,44.3895,115057.0
2023-07-13 10:20:00,47.38,47.39,47.36,47.37,135746.0,44.3895,44.3988,44.3707,44.3801,135746.0
2023-07-13 10:25:00,47.37,47.37,47.33,47.34,116296.0,44.3801,44.3801,44.3426,44.352,116296.0
2023-07-13 10:30:00,47.34,47.38,47.34,47.38,49204.0,44.352,44.3895,44.352,44.3895,49204.0
2023-07-13 10:35:00,47.38,47.4,47.37,47.39,129782.0,44.3895,44.4082,44.3801,44.3988,129782.0
2023-07-13 10:40:00,47.4,47.4,47.38,47.4,40079.0,44.4082,44.4082,44.3895,44.4082,40079.0
2023-07-13 10:45:00,47.4,47.41,47.36,47.39,94148.0,44.4082,44.4176,44.3707,44.3988,94148.0
2023-07-13 10:50:00,47.4,47.4,47.38,47.39,47583.0,44.4082,44.4082,44.3895,44.3988,47583.0
2023-07-13 10:55:00,47.4,47.41,47.38,47.41,13823.0,44.4082,44.4176,44.3895,44.4176,13823.0
2023-07-13 11:00:00,47.41,47.42,47.39,47.4,122588.0,44.4176,44.427,44.3988,44.4082,122588.0
2023-07-13 11:05:00,47.39,47.4,47.36,47.37,70343.0,44.3988,44.4082,44.3707,44.3801,70343.0
2023-07-13 11:10:00,47.36,47.38,47.35,47.36,38389.0,44.3707,44.3895,44.3614,44.3707,38389.0
2023-07-13 11:15:00,47.36,47.39,47.35,47.37,83921.0,44.3707,44.3988,44.3614,44.3801,83921.0
2023-07-13 11:20:00,47.38,47.39,47.35,47.39,135751.0,44.3895,44.3988,44.3614,44.3988,135751.0
2023-07-13 11:25:00,47.38,47.39,47.36,47.36,111677.0,44.3895,44.3988,44.3707,44.3707,111677.0
2023-07-13 11:30:00,47.37,47.37,47.33,47.34,73377.0,44.3801,44.3801,44.3426,44.352,73377.0
2023-07-13 11:35:00,47.35,47.38,47.34,47.38,258586.0,44.3614,44.3895,44.352,44.3895,258586.0
2023-07-13 11:40:00,47.37,47.38,47.35,47.36,113684.0,44.3801,44.3895,44.3614,44.3707,113684.0
2023-07-13 11:45:00,47.36,47.38,47.36,47.36,84700.0,44.3707,44.3895,44.3707,44.3707,84700.0
2023-07-13 11:50:00,47.37,47.37,47.35,47.36,96221.0,44.3801,44.3801,44.3614,44.3707,96221.0
2023-07-13 11:55:00,47.36,47.38,47.35,47.37,31363.0,44.3707,44.3895,44.3614,44.3801,31363.0
2023-07-13 12:00:00,47.38,47.4,47.36,47.4,90356.0,44.3895,44.4082,44.3707,44.4082,90356.0
2023-07-13 12:05:00,47.4,47.41,47.39,47.4,58563.0,44.4082,44.4176,44.3988,44.4082,58563.0
2023-07-13 12:10:00,47.41,47.41,47.38,47.4,55327.0,44.4176,44.4176,44.3895,44.4082,55327.0
2023-07-13 12:15:00,47.4,47.42,47.4,47.41,379732.0,44.4082,44.427,44.4082,44.4176,379732.0
2023-07-13 12:20:00,47.41,47.42,47.39,47.4,30790.0,44.4176,44.427,44.3988,44.4082,30790.0
2023-07-13 12:25:00,47.41,47.42,47.4,47.42,30870.0,44.4176,44.427,44.4082,44.427,30870.0
2023-07-13 12:30:00,47.42,47.43,47.41,47.41,79528.0,44.427,44.4363,44.4176,44.4176,79528.0
2023-07-13 12:35:00,47.42,47.42,47.39,47.39,82321.0,44.427,44.427,44.3988,44.3988,82321.0
2023-07-13 12:40:00,47.4,47.41,47.39,47.41,168565.0,44.4082,44.4176,44.3988,44.4176,168565.0
2023-07-13 12:45:00,47.4,47.41,47.4,47.41,81576.0,44.4082,44.4176,44.4082,44.4176,81576.0
2023-07-13 12:50:00,47.41,47.42,47.41,47.42,24897.0,44.4176,44.427,44.4176,44.427,24897.0
2023-07-13 12:55:00,47.41,47.42,47.4,47.41,52717.0,44.4176,44.427,44.4082,44.4176,52717.0
2023-07-13 13:00:00,47.41,47.42,47.38,47.41,36116.0,44.4176,44.427,44.3895,44.4176,36116.0
2023-07-13 13:05:00,47.41,47.42,47.39,47.4,59130.0,44.4176,44.427,44.3988,44.4082,59130.0
2023-07-13 13:10:00,47.39,47.41,47.38,47.41,91192.0,44.3988,44.4176,44.3895,44.4176,91192.0
2023-07-13 13:15:00,47.41,47.43,47.4,47.43,29065.0,44.4176,44.4363,44.4082,44.4363,29065.0
2023-07-13 13:20:00,47.43,47.44,47.42,47.44,23203.0,44.4363,44.4457,44.427,44.4457,23203.0
2023-07-13 13:25:00,47.44,47.44,47.42,47.43,17781.0,44.4457,44.4457,44.427,44.4363,17781.0
2023-07-13 13:30:00,47.43,47.44,47.42,47.43,39880.0,44.4363,44.4457,44.427,44.4363,39880.0
2023-07-13 13:35:00,47.43,47.43,47.42,47.43,92143.0,44.4363,44.4363,44.427,44.4363,92143.0
2023-07-13 13:40:00,47.43,47.43,47.42,47.42,25865.0,44.4363,44.4363,44.427,44.427,25865.0
2023-07-13 13:45:00,47.43,47.43,47.42,47.43,42921.0,44.4363,44.4363,44.427,44.4363,42921.0
2023-07-13 13:50:00,47.43,47.44,47.42,47.44,56402.0,44.4363,44.4457,44.427,44.4457,56402.0
2023-07-13 13:55:00,47.43,47.44,47.42,47.44,53882.0,44.4363,44.4457,44.427,44.4457,53882.0
2023-07-13 14:00:00,47.44,47.45,47.43,47.45,76538.0,44.4457,44.4551,44.4363,44.4551,76538.0
2023-07-13 14:05:00,47.45,47.47,47.44,47.47,74279.0,44.4551,44.4738,44.4457,44.4738,74279.0
2023-07-13 14:10:00,47.47,47.48,47.46,47.47,39503.0,44.4738,44.4832,44.4644,44.4738,39503.0
2023-07-13 14:15:00,47.46,47.48,47.46,47.47,27431.0,44.4644,44.4832,44.4644,44.4738,27431.0
2023-07-13 14:20:00,47.48,47.48,47.47,47.47,53213.0,44.4832,44.4832,44.4738,44.4738,53213.0
2023-07-13 14:25:00,47.47,47.48,47.44,47.45,43355.0,44.4738,44.4832,44.4457,44.4551,43355.0
2023-07-13 14:30:00,47.46,47.47,47.45,47.47,58627.0,44.4644,44.4738,44.4551,44.4738,58627.0
2023-07-13 14:35:00,47.47,47.48,47.46,47.47,79522.0,44.4738,44.4832,44.4644,44.4738,79522.0
2023-07-13 14:40:00,47.47,47.49,47.46,47.48,54943.0,44.4738,44.4925,44.4644,44.4832,54943.0
2023-07-13 14:45:00,47.48,47.49,47.47,47.48,51999.0,44.4832,44.4925,44.4738,44.4832,51999.0
2023-07-13 14:50:00,47.48,47.49,47.47,47.47,55659.0,44.4832,44.4925,44.4738,44.4738,55659.0
2023-07-13 14:55:00,47.47,47.49,47.47,47.48,191577.0,44.4738,44.4925,44.4738,44.4832,191577.0
2023-07-13 15:00:00,47.49,47.49,47.47,47.48,98158.0,44.4925,44.4925,44.4738,44.4832,98158.0
2023-07-13 15:05:00,47.48,47.49,47.48,47.48,47005.0,44.4832,44.4925,44.4832,44.4832,47005.0
2023-07-13 15:10:00,47.48,47.51,47.48,47.51,78802.0,44.4832,44.5113,44.4832,44.5113,78802.0
2023-07-13 15:15:00,47.51,47.52,47.49,47.5,176658.0,44.5113,44.5206,44.4925,44.5019,176658.0
2023-07-13 15:20:00,47.5,47.52,47.5,47.51,83176.0,44.5019,44.5206,44.5019,44.5113,83176.0
2023-07-13 15:25:00,47.51,47.52,47.5,47.51,63053.0,44.5113,44.5206,44.5019,44.5113,63053.0
2023-07-13 15:30:00,47.51,47.53,47.5,47.52,71930.0,44.5113,44.53,44.5019,44.5206,71930.0
2023-07-13 15:35:00,47.52,47.52,47.51,47.51,57540.0,44.5206,44.5206,44.5113,44.5113,57540.0
2023-07-13 15:40:00,47.51,47.54,47.51,47.54,51998.0,44.5113,44.5394,44.5113,44.5394,51998.0
2023-07-13 15:45:00,47.53,47.54,47.51,47.52,118155.0,44.53,44.5394,44.5113,44.5206,118155.0
2023-07-13 15:50:00,47.51,47.52,47.49,47.51,116977.0,44.5113,44.5206,44.4925,44.5113,116977.0
2023-07-13 15:55:00,47.5,47.5,47.48,47.49,261227.0,44.5019,44.5019,44.4832,44.4925,261227.0
2023-07-14 09:30:00,47.46,47.48,47.43,47.47,318161.0,44.4644,44.4832,44.4363,44.4738,318161.0
2023-07-14 09:35:00,47.48,47.49,47.41,47.44,50350.0,44.4832,44.4925,44.4176,44.4457,50350.0
2023-07-14 09:40:00,47.44,47.44,47.4,47.41,53137.0,44.4457,44.4457,44.4082,44.4176,53137.0
2023-07-14 09:45:00,47.41,47.43,47.4,47.42,40734.0,44.4176,44.4363,44.4082,44.427,40734.0
2023-07-14 09:50:00,47.43,47.45,47.41,47.44,33441.0,44.4363,44.4551,44.4176,44.4457,33441.0
2023-07-14 09:55:00,47.44,47.47,47.43,47.45,51197.0,44.4457,44.4738,44.4363,44.4551,51197.0
2023-07-14 10:00:00,47.46,47.46,47.32,47.35,170250.0,44.4644,44.4644,44.3333,44.3614,170250.0
2023-07-14 10:05:00,47.34,47.4,47.32,47.39,58453.0,44.352,44.4082,44.3333,44.3988,58453.0
2023-07-14 10:10:00,47.39,47.43,47.35,47.38,150566.0,44.3988,44.4363,44.3614,44.3895,150566.0
2023-07-14 10:15:00,47.38,47.4,47.35,47.38,158895.0,44.3895,44.4082,44.3614,44.3895,158895.0
2023-07-14 10:20:00,47.37,47.39,47.34,47.37,84830.0,44.3801,44.3988,44.352,44.3801,84830.0
2023-07-14 10:25:00,47.38,47.4,47.35,47.35,88629.0,44.3895,44.4082,44.3614,44.3614,88629.0
2023-07-14 10:30:00,47.35,47.37,47.32,47.35,68125.0,44.3614,44.3801,44.3333,44.3614,68125.0
2023-07-14 10:35:00,47.35,47.35,47.31,47.33,114415.0,44.3614,44.3614,44.3239,44.3426,114415.0
2023-07-14 10:40:00,47.34,47.35,47.31,47.33,90551.0,44.352,44.3614,44.3239,44.3426,90551.0
2023-07-14 10:45:00,47.33,47.34,47.28,47.29,60621.0,44.3426,44.352,44.2958,44.3052,60621.0
2023-07-14 10:50:00,47.3,47.33,47.29,47.33,82687.0,44.3145,44.3426,44.3052,44.3426,82687.0
2023-07-14 10:55:00,47.34,47.37,47.32,47.36,444215.0,44.352,44.3801,44.3333,44.3707,444215.0
2023-07-14 11:00:00,47.35,47.37,47.34,47.34,97785.0,44.3614,44.3801,44.352,44.352,97785.0
2023-07-14 11:05:00,47.34,47.35,47.32,47.34,58913.0,44.352,44.3614,44.3333,44.352,58913.0
2023-07-14 11:10:00,47.34,47.38,47.34,47.36,61009.0,44.352,44.3895,44.352,44.3707,61009.0
2023-07-14 11:15:00,47.36,47.38,47.34,47.38,80875.0,44.3707,44.3895,44.352,44.3895,80875.0
2023-07-14 11:20:00,47.38,47.38,47.36,47.37,63517.0,44.3895,44.3895,44.3707,44.3801,63517.0
2023-07-14 11:25:00,47.37,47.39,47.35,47.37,146621.0,44.3801,44.3988,44.3614,44.3801,146621.0
2023-07-14 11:30:00,47.38,47.38,47.35,47.36,46600.0,44.3895,44.3895,44.3614,44.3707,46600.0
2023-07-14 11:35:00,47.36,47.38,47.35,47.36,90954.0,44.3707,44.3895,44.3614,44.3707,90954.0
2023-07-14 11:40:00,47.35,47.36,47.31,47.31,52329.0,44.3614,44.3707,44.3239,44.3239,52329.0
2023-07-14 11:45:00,47.32,47.32,47.3,47.3,36741.0,44.3333,44.3333,44.3145,44.3145,36741.0
2023-07-14 11:50:00,47.3,47.31,47.27,47.29,101743.0,44.3145,44.3239,44.2864,44.3052,101743.0
2023-07-14 11:55:00,47.29,47.31,47.29,47.3,85423.0,44.3052,44.3239,44.3052,44.3145,85423.0
2023-07-14 12:00:00,47.3,47.31,47.29,47.3,33670.0,44.3145,44.3239,44.3052,44.3145,33670.0
2023-07-14 12:05:00,47.3,47.3,47.27,47.28,80431.0,44.3145,44.3145,44.2864,44.2958,80431.0
2023-07-14 12:10:00,47.27,47.28,47.26,47.28,65496.0,44.2864,44.2958,44.2771,44.2958,65496.0
2023-07-14 12:15:00,47.28,47.3,47.27,47.27,46082.0,44.2958,44.3145,44.2864,44.2864,46082.0
2023-07-14 12:20:00,47.27,47.29,47.26,47.26,79669.0,44.2864,44.3052,44.2771,44.2771,79669.0
2023-07-14 12:25:00,47.26,47.27,47.24,47.25,91817.0,44.2771,44.2864,44.2583,44.2677,91817.0
2023-07-14 12:30:00,47.25,47.26,47.23,47.25,47769.0,44.2677,44.2771,44.2489,44.2677,47769.0
2023-07-14 12:35:00,47.25,47.27,47.25,47.26,38680.0,44.2677,44.2864,44.2677,44.2771,38680.0
2023-07-14 12:40:00,47.26,47.28,47.25,47.27,23368.0,44.2771,44.2958,44.2677,44.2864,23368.0
2023-07-14 12:45:00,47.27,47.27,47.24,47.27,83657.0,44.2864,44.2864,44.2583,44.2864,83657.0
2023-07-14 12:50:00,47.28,47.28,47.26,47.27,46650.0,44.2958,44.2958,44.2771,44.2864,46650.0
2023-07-14 12:55:00,47.28,47.28,47.25,47.26,61536.0,44.2958,44.2958,44.2677,44.2771,61536.0
2023-07-14 13:00:00,47.26,47.27,47.22,47.22,63151.0,44.2771,44.2864,44.2396,44.2396,63151.0
2023-07-14 13:05:00,47.23,47.23,47.21,47.23,74045.0,44.2489,44.2489,44.2302,44.2489,74045.0
2023-07-14 13:10:00,47.23,47.24,47.22,47.23,65083.0,44.2489,44.2583,44.2396,44.2489,65083.0
2023-07-14 13:15:00,47.23,47.24,47.22,47.23,25828.0,44.2489,44.2583,44.2396,44.2489,25828.0
2023-07-14 13:20:00,47.23,47.25,47.23,47.23,56918.0,44.2489,44.2677,44.2489,44.2489,56918.0
2023-07-14 13:25:00,47.23,47.26,47.22,47.25,33197.0,44.2489,44.2771,44.2396,44.2677,33197.0
2023-07-14 13:30:00,47.25,47.27,47.24,47.27,27126.0,44.2677,44.2864,44.2583,44.2864,27126.0
2023-07-14 13:35:00,47.27,47.27,47.26,47.27,44635.0,44.2864,44.2864,44.2771,44.2864,44635.0
2023-07-14 13:40:00,47.27,47.27,47.26,47.27,37561.0,44.2864,44.2864,44.2771,44.2864,37561.0
2023-07-14 13:45:00,47.27,47.28,47.26,47.28,19735.0,44.2864,44.2958,44.2771,44.2958,19735.0
2023-07-14 13:50:00,47.28,47.28,47.27,47.28,30782.0,44.2958,44.2958,44.2864,44.2958,30782.0
2023-07-14 13:55:00,47.28,47.28,47.26,47.27,43523.0,44.2958,44.2958,44.2771,44.2864,43523.0
2023-07-14 14:00:00,47.26,47.29,47.26,47.28,71808.0,44.2771,44.3052,44.2771,44.2958,71808.0
2023-07-14 14:05:00,47.28,47.29,47.27,47.28,60450.0,44.2958,44.3052,44.2864,44.2958,60450.0
2023-07-14 14:10:00,47.29,47.29,47.28,47.28,32258.0,44.3052,44.3052,44.2958,44.2958,32258.0
2023-07-14 14:15:00,47.29,47.29,47.27,47.27,34187.0,44.3052,44.3052,44.2864,44.2864,34187.0
2023-07-14 14:20:00,47.28,47.28,47.25,47.27,115388.0,44.2958,44.2958,44.2677,44.2864,115388.0
2023-07-14 14:25:00,47.27,47.27,47.25,47.26,45945.0,44.2864,44.2864,44.2677,44.2771,45945.0
2023-07-14 14:30:00,47.26,47.27,47.25,47.26,141026.0,44.2771,44.2864,44.2677,44.2771,141026.0
2023-07-14 14:35:00,47.26,47.26,47.23,47.25,40546.0,44.2771,44.2771,44.2489,44.2677,40546.0
2023-07-14 14:40:00,47.25,47.27,47.25,47.26,55777.0,44.2677,44.2864,44.2677,44.2771,55777.0
2023-07-14 14:45:00,47.25,47.27,47.25,47.26,77853.0,44.2677,44.2864,44.2677,44.2771,77853.0
2023-07-14 14:50:00,47.27,47.29,47.26,47.28,74022.0,44.2864,44.3052,44.2771,44.2958,74022.0
2023-07-14 14:55:00,47.29,47.29,47.24,47.25,73178.0,44.3052,44.3052,44.2583,44.2677,73178.0
2023-07-14 15:00:00,47.25,47.25,47.21,47.21,105435.0,44.2677,44.2677,44.2302,44.2302,105435.0
2023-07-14 15:05:00,47.22,47.23,47.2,47.23,77060.0,44.2396,44.2489,44.2208,44.2489,77060.0
2023-07-14 15:10:00,47.22,47.24,47.21,47.23,54280.0,44.2396,44.2583,44.2302,44.2489,54280.0
2023-07-14 15:15:00,47.23,47.26,47.23,47.25,65683.0,44.2489,44.2771,44.2489,44.2677,65683.0
2023-07-14 15:20:00,47.24,47.25,47.22,47.23,83585.0,44.2583,44.2677,44.2396,44.2489,83585.0
2023-07-14 15:25:00,47.23,47.23,47.21,47.23,65273.0,44.2489,44.2489,44.2302,44.2489,65273.0
2023-07-14 15:30:00,47.23,47.24,47.21,47.23,78037.0,44.2489,44.2583,44.2302,44.2489,78037.0
2023-07-14 15:35:00,47.22,47.23,47.21,47.23,77280.0,44.2396,44.2489,44.2302,44.2489,77280.0
2023-07-14 15:40:00,47.23,47.23,47.21,47.21,150363.0,44.2489,44.2489,44.2302,44.2302,150363.0
2023-07-14 15:45:00,47.21,47.22,47.19,47.2,162866.0,44.2302,44.2396,44.2115,44.2208,162866.0
2023-07-14 15:50:00,47.19,47.22,47.19,47.2,163486.0,44.2115,44.2396,44.2115,44.2208,163486.0
2023-07-14 15:55:00,47.2,47.21,47.17,47.21,482465.0,44.2208,44.2302,44.1927,44.2302,482465.0
2023-07-17 09:30:00,47.02,47.03,46.96,46.97,328804.0,44.0522,44.0616,43.996,44.0054,328804.0
2023-07-17 09:35:00,46.97,46.99,46.94,46.98,38780.0,44.0054,44.0241,43.9773,44.0147,38780.0
2023-07-17 09:40:00,46.96,46.98,46.94,46.95,31210.0,43.996,44.0147,43.9773,43.9866,31210.0
2023-07-17 09:45:00,46.95,46.99,46.94,46.98,108849.0,43.9866,44.0241,43.9773,44.0147,108849.0
2023-07-17 09:50:00,46.99,47.06,46.99,47.05,56464.0,44.0241,44.0897,44.0241,44.0803,56464.0
2023-07-17 09:55:00,47.05,47.09,47.05,47.09,104486.0,44.0803,44.1178,44.0803,44.1178,104486.0
2023-07-17 10:00:00,47.1,47.12,47.08,47.1,148434.0,44.1272,44.1459,44.1084,44.1272,148434.0
2023-07-17 10:05:00,47.12,47.13,47.1,47.1,48391.0,44.1459,44.1553,44.1272,44.1272,48391.0
2023-07-17 10:10:00,47.11,47.14,47.09,47.13,94661.0,44.1365,44.1646,44.1178,44.1553,94661.0
2023-07-17 10:15:00,47.13,47.14,47.12,47.13,157079.0,44.1553,44.1646,44.1459,44.1553,157079.0
2023-07-17 10:20:00,47.12,47.14,47.11,47.13,155047.0,44.1459,44.1646,44.1365,44.1553,155047.0
2023-07-17 10:25:00,47.13,47.14,47.1,47.11,65917.0,44.1553,44.1646,44.1272,44.1365,65917.0
2023-07-17 10:30:00,47.11,47.12,47.09,47.09,112893.0,44.1365,44.1459,44.1178,44.1178,112893.0
2023-07-17 10:35:00,47.1,47.1,47.07,47.09,104208.0,44.1272,44.1272,44.099,44.1178,104208.0
2023-07-17 10:40:00,47.09,47.12,47.08,47.12,70813.0,44.1178,44.1459,44.1084,44.1459,70813.0
2023-07-17 10:45:00,47.11,47.13,47.11,47.13,62156.0,44.1365,44.1553,44.1365,44.1553,62156.0
2023-07-17 10:50:00,47.12,47.12,47.09,47.12,77168.0,44.1459,44.1459,44.1178,44.1459,77168.0
2023-07-17 10:55:00,47.12,47.14,47.11,47.13,63926.0,44.1459,44.1646,44.1365,44.1553,63926.0
2023-07-17 11:00:00,47.12,47.13,47.1,47.11,53756.0,44.1459,44.1553,44.1272,44.1365,53756.0
2023-07-17 11:05:00,47.11,47.11,47.08,47.1,43170.0,44.1365,44.1365,44.1084,44.1272,43170.0
2023-07-17 11:10:00,47.09,47.1,47.08,47.09,94258.0,44.1178,44.1272,44.1084,44.1178,94258.0
2023-07-17 11:15:00,47.09,47.11,47.09,47.11,50784.0,44.1178,44.1365,44.1178,44.1365,50784.0
2023-07-17 11:20:00,47.11,47.13,47.1,47.12,84891.0,44.1365,44.1553,44.1272,44.1459,84891.0
2023-07-17 11:25:00,47.13,47.13,47.1,47.11,56834.0,44.1553,44.1553,44.1272,44.1365,56834.0
2023-07-17 11:30:00,47.12,47.13,47.11,47.12,68876.0,44.1459,44.1553,44.1365,44.1459,68876.0
2023-07-17 11:35:00,47.12,47.15,47.11,47.13,195719.0,44.1459,44.174,44.1365,44.1553,195719.0
2023-07-17 11:40:00,47.13,47.14,47.11,47.12,31842.0,44.1553,44.1646,44.1365,44.1459,31842.0
2023-07-17 11:45:00,47.13,47.13,47.11,47.13,64057.0,44.1553,44.1553,44.1365,44.1553,64057.0
2023-07-17 11:50:00,47.12,47.14,47.11,47.12,43943.0,44.1459,44.1646,44.1365,44.1459,43943.0
2023-07-17 11:55:00,47.12,47.14,47.11,47.13,44420.0,44.1459,44.1646,44.1365,44.1553,44420.0
2023-07-17 12:00:00,47.13,47.14,47.12,47.13,64757.0,44.1553,44.1646,44.1459,44.1553,64757.0
2023-07-17 12:05:00,47.13,47.16,47.13,47.15,82645.0,44.1553,44.1834,44.1553,44.174,82645.0
2023-07-17 12:10:00,47.15,47.17,47.14,47.16,44646.0,44.174,44.1927,44.1646,44.1834,44646.0
2023-07-17 12:15:00,47.16,47.17,47.14,47.15,87754.0,44.1834,44.1927,44.1646,44.174,87754.0
2023-07-17 12:20:00,47.15,47.15,47.13,47.14,38495.0,44.174,44.174,44.1553,44.1646,38495.0
2023-07-17 12:25:00,47.14,47.15,47.13,47.15,12172.0,44.1646,44.174,44.1553,44.174,12172.0
2023-07-17 12:30:00,47.15,47.15,47.13,47.15,28427.0,44.174,44.174,44.1553,44.174,28427.0
2023-07-17 12:35:00,47.14,47.15,47.12,47.13,27605.0,44.1646,44.174,44.1459,44.1553,27605.0
2023-07-17 12:40:00,47.14,47.16,47.13,47.15,43200.0,44.1646,44.1834,44.1553,44.174,43200.0
2023-07-17 12:45:00,47.15,47.15,47.14,47.15,57077.0,44.174,44.174,44.1646,44.174,57077.0
2023-07-17 12:50:00,47.14,47.16,47.14,47.15,74956.0,44.1646,44.1834,44.1646,44.174,74956.0
2023-07-17 12:55:00,47.15,47.17,47.15,47.16,31453.0,44.174,44.1927,44.174,44.1834,31453.0
2023-07-17 13:00:00,47.17,47.17,47.15,47.16,31041.0,44.1927,44.1927,44.174,44.1834,31041.0
2023-07-17 13:05:00,47.16,47.17,47.15,47.16,81759.0,44.1834,44.1927,44.174,44.1834,81759.0
2023-07-17 13:10:00,47.16,47.16,47.15,47.15,39945.0,44.1834,44.1834,44.174,44.174,39945.0
2023-07-17 13:15:00,47.16,47.16,47.15,47.16,28756.0,44.1834,44.1834,44.174,44.1834,28756.0
2023-07-17 13:20:00,47.15,47.16,47.14,47.15,143838.0,44.174,44.1834,44.1646,44.174,143838.0
2023-07-17 13:25:00,47.15,47.15,47.14,47.15,80322.0,44.174,44.174,44.1646,44.174,80322.0
2023-07-17 13:30:00,47.15,47.15,47.14,47.15,36896.0,44.174,44.174,44.1646,44.174,36896.0
2023-07-17 13:35:00,47.15,47.16,47.14,47.15,39422.0,44.174,44.1834,44.1646,44.174,39422.0
2023-07-17 13:40:00,47.16,47.18,47.15,47.18,67377.0,44.1834,44.2021,44.174,44.2021,67377.0
2023-07-17 13:45:00,47.18,47.19,47.17,47.19,36060.0,44.2021,44.2115,44.1927,44.2115,36060.0
2023-07-17 13:50:00,47.18,47.19,47.15,47.16,99595.0,44.2021,44.2115,44.174,44.1834,99595.0
2023-07-17 13:55:00,47.16,47.17,47.14,47.16,53911.0,44.1834,44.1927,44.1646,44.1834,53911.0
2023-07-17 14:00:00,47.16,47.17,47.16,47.16,40317.0,44.1834,44.1927,44.1834,44.1834,40317.0
2023-07-17 14:05:00,47.16,47.17,47.16,47.17,33510.0,44.1834,44.1927,44.1834,44.1927,33510.0
2023-07-17 14:10:00,47.17,47.17,47.16,47.17,64348.0,44.1927,44.1927,44.1834,44.1927,64348.0
2023-07-17 14:15:00,47.16,47.17,47.15,47.16,57839.0,44.1834,44.1927,44.174,44.1834,57839.0
2023-07-17 14:20:00,47.16,47.18,47.15,47.18,67818.0,44.1834,44.2021,44.174,44.2021,67818.0
2023-07-17 14:25:00,47.17,47.18,47.16,47.18,80132.0,44.1927,44.2021,44.1834,44.2021,80132.0
2023-07-17 14:30:00,47.18,47.19,47.17,47.18,47659.0,44.2021,44.2115,44.1927,44.2021,47659.0
2023-07-17 14:35:00,47.17,47.18,47.16,47.17,229363.0,44.1927,44.2021,44.1834,44.1927,229363.0
2023-07-17 14:40:00,47.16,47.18,47.16,47.17,66495.0,44.1834,44.2021,44.1834,44.1927,66495.0
2023-07-17 14:45:00,47.18,47.18,47.17,47.17,49144.0,44.2021,44.2021,44.1927,44.1927,49144.0
2023-07-17 14:50:00,47.18,47.19,47.17,47.19,103103.0,44.2021,44.2115,44.1927,44.2115,103103.0
2023-07-17 14:55:00,47.19,47.2,47.18,47.19,306894.0,44.2115,44.2208,44.2021,44.2115,306894.0
2023-07-17 15:00:00,47.19,47.21,47.18,47.21,33940.0,44.2115,44.2302,44.2021,44.2302,33940.0
2023-07-17 15:05:00,47.21,47.21,47.2,47.21,89829.0,44.2302,44.2302,44.2208,44.2302,89829.0
2023-07-17 15:10:00,47.21,47.21,47.2,47.21,50701.0,44.2302,44.2302,44.2208,44.2302,50701.0
2023-07-17 15:15:00,47.21,47.24,47.2,47.23,142253.0,44.2302,44.2583,44.2208,44.2489,142253.0
2023-07-17 15:20:00,47.23,47.24,47.21,47.23,139253.0,44.2489,44.2583,44.2302,44.2489,139253.0
2023-07-17 15:25:00,47.23,47.23,47.21,47.23,98029.0,44.2489,44.2489,44.2302,44.2489,98029.0
2023-07-17 15:30:00,47.22,47.23,47.2,47.21,79961.0,44.2396,44.2489,44.2208,44.2302,79961.0
2023-07-17 15:35:00,47.21,47.22,47.2,47.21,104914.0,44.2302,44.2396,44.2208,44.2302,104914.0
2023-07-17 15:40:00,47.21,47.22,47.2,47.21,69269.0,44.2302,44.2396,44.2208,44.2302,69269.0
2023-07-17 15:45:00,47.21,47.22,47.2,47.21,103305.0,44.2302,44.2396,44.2208,44.2302,103305.0
2023-07-17 15:50:00,47.2,47.21,47.18,47.2,182032.0,44.2208,44.2302,44.2021,44.2208,182032.0
2023-07-17 15:55:00,47.19,47.2,47.17,47.19,250300.0,44.2115,44.2208,44.1927,44.2115,250300.0
2023-07-18 09:30:00,47.25,47.25,47.2,47.23,223650.0,44.2677,44.2677,44.2208,44.2489,223650.0
2023-07-18 09:35:00,47.24,47.32,47.23,47.31,58280.0,44.2583,44.3333,44.2489,44.3239,58280.0
2023-07-18 09:40:00,47.3,47.36,47.29,47.31,92423.0,44.3145,44.3707,44.3052,44.3239,92423.0
2023-07-18 09:45:00,47.32,47.34,47.27,47.3,160785.0,44.3333,44.352,44.2864,44.3145,160785.0
2023-07-18 09:50:00,47.29,47.33,47.26,47.31,187600.0,44.3052,44.3426,44.2771,44.3239,187600.0
2023-07-18 09:55:00,47.31,47.36,47.31,47.36,295899.0,44.3239,44.3707,44.3239,44.3707,295899.0
2023-07-18 10:00:00,47.36,47.4,47.35,47.39,260943.0,44.3707,44.4082,44.3614,44.3988,260943.0
2023-07-18 10:05:00,47.38,47.41,47.36,47.4,65562.0,44.3895,44.4176,44.3707,44.4082,65562.0
2023-07-18 10:10:00,47.4,47.42,47.38,47.41,88669.0,44.4082,44.427,44.3895,44.4176,88669.0
2023-07-18 10:15:00,47.41,47.43,47.4,47.42,184281.0,44.4176,44.4363,44.4082,44.427,184281.0
2023-07-18 10:20:00,47.43,47.45,47.4,47.44,72429.0,44.4363,44.4551,44.4082,44.4457,72429.0
2023-07-18 10:25:00,47.43,47.45,47.41,47.45,61965.0,44.4363,44.4551,44.4176,44.4551,61965.0
2023-07-18 10:30:00,47.44,47.46,47.42,47.43,63417.0,44.4457,44.4644,44.427,44.4363,63417.0
2023-07-18 10:35:00,47.43,47.47,47.43,47.46,170549.0,44.4363,44.4738,44.4363,44.4644,170549.0
2023-07-18 10:40:00,47.47,47.48,47.45,47.48,70594.0,44.4738,44.4832,44.4551,44.4832,70594.0
2023-07-18 10:45:00,47.48,47.5,47.46,47.5,61605.0,44.4832,44.5019,44.4644,44.5019,61605.0
2023-07-18 10:50:00,47.5,47.53,47.49,47.5,33481.0,44.5019,44.53,44.4925,44.5019,33481.0
2023-07-18 10:55:00,47.5,47.52,47.49,47.52,72751.0,44.5019,44.5206,44.4925,44.5206,72751.0
2023-07-18 11:00:00,47.52,47.52,47.5,47.52,56966.0,44.5206,44.5206,44.5019,44.5206,56966.0
2023-07-18 11:05:00,47.53,47.54,47.51,47.54,54198.0,44.53,44.5394,44.5113,44.5394,54198.0
2023-07-18 11:10:00,47.53,47.55,47.53,47.54,45959.0,44.53,44.5487,44.53,44.5394,45959.0
2023-07-18 11:15:00,47.54,47.54,47.51,47.54,38600.0,44.5394,44.5394,44.5113,44.5394,38600.0
2023-07-18 11:20:00,47.54,47.55,47.51,47.52,30756.0,44.5394,44.5487,44.5113,44.5206,30756.0
2023-07-18 11:25:00,47.52,47.53,47.5,47.51,36669.0,44.5206,44.53,44.5019,44.5113,36669.0
2023-07-18 11:30:00,47.5,47.5,47.46,47.46,41528.0,44.5019,44.5019,44.4644,44.4644,41528.0
2023-07-18 11:35:00,47.46,47.47,47.45,47.47,79955.0,44.4644,44.4738,44.4551,44.4738,79955.0
2023-07-18 11:40:00,47.47,47.47,47.45,47.46,97935.0,44.4738,44.4738,44.4551,44.4644,97935.0
2023-07-18 11:45:00,47.46,47.48,47.46,47.47,85641.0,44.4644,44.4832,44.4644,44.4738,85641.0
2023-07-18 11:50:00,47.47,47.49,47.46,47.47,51123.0,44.4738,44.4925,44.4644,44.4738,51123.0
2023-07-18 11:55:00,47.47,47.48,47.46,47.48,36194.0,44.4738,44.4832,44.4644,44.4832,36194.0
2023-07-18 12:00:00,47.48,47.48,47.45,47.46,90023.0,44.4832,44.4832,44.4551,44.4644,90023.0
2023-07-18 12:05:00,47.45,47.47,47.44,47.47,68126.0,44.4551,44.4738,44.4457,44.4738,68126.0
2023-07-18 12:10:00,47.47,47.47,47.45,47.46,72715.0,44.4738,44.4738,44.4551,44.4644,72715.0
2023-07-18 12:15:00,47.46,47.47,47.45,47.47,85276.0,44.4644,44.4738,44.4551,44.4738,85276.0
2023-07-18 12:20:00,47.47,47.47,47.44,47.45,66323.0,44.4738,44.4738,44.4457,44.4551,66323.0
2023-07-18 12:25:00,47.44,47.48,47.44,47.48,48835.0,44.4457,44.4832,44.4457,44.4832,48835.0
2023-07-18 12:30:00,47.48,47.48,47.45,47.45,34157.0,44.4832,44.4832,44.4551,44.4551,34157.0
2023-07-18 12:35:00,47.46,47.46,47.44,47.45,20472.0,44.4644,44.4644,44.4457,44.4551,20472.0
2023-07-18 12:40:00,47.45,47.46,47.42,47.43,22262.0,44.4551,44.4644,44.427,44.4363,22262.0
2023-07-18 12:45:00,47.43,47.43,47.39,47.4,77314.0,44.4363,44.4363,44.3988,44.4082,77314.0
2023-07-18 12:50:00,47.4,47.41,47.39,47.39,31526.0,44.4082,44.4176,44.3988,44.3988,31526.0
2023-07-18 12:55:00,47.39,47.4,47.38,47.4,20675.0,44.3988,44.4082,44.3895,44.4082,20675.0
2023-07-18 13:00:00,47.4,47.4,47.38,47.4,88798.0,44.4082,44.4082,44.3895,44.4082,88798.0
2023-07-18 13:05:00,47.39,47.42,47.39,47.42,100391.0,44.3988,44.427,44.3988,44.427,100391.0
2023-07-18 13:10:00,47.41,47.43,47.41,47.42,257061.0,44.4176,44.4363,44.4176,44.427,257061.0
2023-07-18 13:15:00,47.42,47.44,47.41,47.42,56942.0,44.427,44.4457,44.4176,44.427,56942.0
2023-07-18 13:20:00,47.42,47.42,47.4,47.41,27306.0,44.427,44.427,44.4082,44.4176,27306.0
2023-07-18 13:25:00,47.41,47.42,47.41,47.42,17957.0,44.4176,44.427,44.4176,44.427,17957.0
2023-07-18 13:30:00,47.42,47.42,47.41,47.42,21749.0,44.427,44.427,44.4176,44.427,21749.0
2023-07-18 13:35:00,47.42,47.42,47.41,47.41,43020.0,44.427,44.427,44.4176,44.4176,43020.0
2023-07-18 13:40:00,47.42,47.43,47.41,47.41,25964.0,44.427,44.4363,44.4176,44.4176,25964.0
2023-07-18 13:45:00,47.41,47.43,47.41,47.43,46258.0,44.4176,44.4363,44.4176,44.4363,46258.0
2023-07-18 13:50:00,47.43,47.43,47.42,47.43,55785.0,44.4363,44.4363,44.427,44.4363,55785.0
2023-07-18 13:55:00,47.43,47.43,47.42,47.42,46487.0,44.4363,44.4363,44.427,44.427,46487.0
2023-07-18 14:00:00,47.42,47.43,47.41,47.41,33670.0,44.427,44.4363,44.4176,44.4176,33670.0
2023-07-18 14:05:00,47.41,47.43,47.41,47.43,23417.0,44.4176,44.4363,44.4176,44.4363,23417.0
2023-07-18 14:10:00,47.43,47.45,47.42,47.45,24627.0,44.4363,44.4551,44.427,44.4551,24627.0
2023-07-18 14:15:00,47.45,47.46,47.44,47.46,50741.0,44.4551,44.4644,44.4457,44.4644,50741.0
2023-07-18 14:20:00,47.46,47.47,47.45,47.47,47883.0,44.4644,44.4738,44.4551,44.4738,47883.0
2023-07-18 14:25:00,47.47,47.48,47.46,47.48,43161.0,44.4738,44.4832,44.4644,44.4832,43161.0
2023-07-18 14:30:00,47.48,47.48,47.47,47.47,32299.0,44.4832,44.4832,44.4738,44.4738,32299.0
2023-07-18 14:35:00,47.48,47.48,47.46,47.47,73648.0,44.4832,44.4832,44.4644,44.4738,73648.0
2023-07-18 14:40:00,47.47,47.48,47.46,47.48,42199.0,44.4738,44.4832,44.4644,44.4832,42199.0
2023-07-18 14:45:00,47.48,47.51,47.47,47.51,62407.0,44.4832,44.5113,44.4738,44.5113,62407.0
2023-07-18 14:50:00,47.5,47.51,47.49,47.49,55377.0,44.5019,44.5113,44.4925,44.4925,55377.0
2023-07-18 14:55:00,47.49,47.5,47.49,47.5,100484.0,44.4925,44.5019,44.4925,44.5019,100484.0
2023-07-18 15:00:00,47.5,47.51,47.48,47.5,136690.0,44.5019,44.5113,44.4832,44.5019,136690.0
2023-07-18 15:05:00,47.5,47.51,47.49,47.5,65934.0,44.5019,44.5113,44.4925,44.5019,65934.0
2023-07-18 15:10:00,47.5,47.51,47.49,47.51,96501.0,44.5019,44.5113,44.4925,44.5113,96501.0
2023-07-18 15:15:00,47.51,47.52,47.5,47.52,89518.0,44.5113,44.5206,44.5019,44.5206,89518.0
2023-07-18 15:20:00,47.52,47.53,47.5,47.52,116359.0,44.5206,44.53,44.5019,44.5206,116359.0
2023-07-18 15:25:00,47.52,47.53,47.51,47.52,92294.0,44.5206,44.53,44.5113,44.5206,92294.0
2023-07-18 15:30:00,47.52,47.52,47.49,47.5,162558.0,44.5206,44.5206,44.4925,44.5019,162558.0
2023-07-18 15:35:00,47.5,47.51,47.49,47.51,58897.0,44.5019,44.5113,44.4925,44.5113,58897.0
2023-07-18 15:40:00,47.5,47.52,47.5,47.51,54882.0,44.5019,44.5206,44.5019,44.5113,54882.0
2023-07-18 15:45:00,47.5,47.52,47.5,47.51,47590.0,44.5019,44.5206,44.5019,44.5113,47590.0
2023-07-18 15:50:00,47.52,47.53,47.51,47.52,136710.0,44.5206,44.53,44.5113,44.5206,136710.0
2023-07-18 15:55:00,47.52,47.52,47.5,47.52,207370.0,44.5206,44.5206,44.5019,44.5206,207370.0
2023-07-19 09:30:00,47.55,47.61,47.53,47.6,250711.0,44.5487,44.605,44.53,44.5956,250711.0
2023-07-19 09:35:00,47.6,47.64,47.59,47.62,78625.0,44.5956,44.6331,44.5862,44.6143,78625.0
2023-07-19 09:40:00,47.62,47.62,47.58,47.59,65478.0,44.6143,44.6143,44.5769,44.5862,65478.0
2023-07-19 09:45:00,47.59,47.59,47.54,47.55,68731.0,44.5862,44.5862,44.5394,44.5487,68731.0
2023-07-19 09:50:00,47.56,47.59,47.55,47.59,75351.0,44.5581,44.5862,44.5487,44.5862,75351.0
2023-07-19 09:55:00,47.59,47.61,47.58,47.61,53294.0,44.5862,44.605,44.5769,44.605,53294.0
2023-07-19 10:00:00,47.61,47.61,47.56,47.59,205545.0,44.605,44.605,44.5581,44.5862,205545.0
2023-07-19 10:05:00,47.59,47.6,47.54,47.54,109221.0,44.5862,44.5956,44.5394,44.5394,109221.0
2023-07-19 10:10:00,47.53,47.55,47.52,47.52,81346.0,44.53,44.5487,44.5206,44.5206,81346.0
2023-07-19 10:15:00,47.51,47.53,47.5,47.52,67219.0,44.5113,44.53,44.5019,44.5206,67219.0
2023-07-19 10:20:00,47.53,47.55,47.5,47.51,56325.0,44.53,44.5487,44.5019,44.5113,56325.0
2023-07-19 10:25:00,47.51,47.52,47.46,47.47,61828.0,44.5113,44.5206,44.4644,44.4738,61828.0
2023-07-19 10:30:00,47.47,47.49,47.43,47.43,84611.0,44.4738,44.4925,44.4363,44.4363,84611.0
2023-07-19 10:35:00,47.43,47.44,47.41,47.43,94556.0,44.4363,44.4457,44.4176,44.4363,94556.0
2023-07-19 10:40:00,47.42,47.45,47.41,47.45,162671.0,44.427,44.4551,44.4176,44.4551,162671.0
2023-07-19 10:45:00,47.45,47.45,47.41,47.41,57941.0,44.4551,44.4551,44.4176,44.4176,57941.0
2023-07-19 10:50:00,47.41,47.46,47.4,47.42,142902.0,44.4176,44.4644,44.4082,44.427,142902.0
2023-07-19 10:55:00,47.43,47.46,47.4,47.45,233453.0,44.4363,44.4644,44.4082,44.4551,233453.0
2023-07-19 11:00:00,47.46,47.47,47.44,47.44,151579.0,44.4644,44.4738,44.4457,44.4457,151579.0
2023-07-19 11:05:00,47.45,47.48,47.45,47.46,58260.0,44.4551,44.4832,44.4551,44.4644,58260.0
2023-07-19 11:10:00,47.47,47.49,47.45,47.49,83116.0,44.4738,44.4925,44.4551,44.4925,83116.0
2023-07-19 11:15:00,47.48,47.5,47.47,47.5,60844.0,44.4832,44.5019,44.4738,44.5019,60844.0
2023-07-19 11:20:00,47.49,47.5,47.47,47.47,86106.0,44.4925,44.5019,44.4738,44.4738,86106.0
2023-07-19 11:25:00,47.47,47.5,47.47,47.49,73396.0,44.4738,44.5019,44.4738,44.4925,73396.0
2023-07-19 11:30:00,47.48,47.49,47.46,47.47,115892.0,44.4832,44.4925,44.4644,44.4738,115892.0
2023-07-19 11:35:00,47.46,47.47,47.44,47.45,131098.0,44.4644,44.4738,44.4457,44.4551,131098.0
2023-07-19 11:40:00,47.45,47.46,47.44,47.46,57178.0,44.4551,44.4644,44.4457,44.4644,57178.0
2023-07-19 11:45:00,47.46,47.47,47.45,47.47,37016.0,44.4644,44.4738,44.4551,44.4738,37016.0
2023-07-19 11:50:00,47.47,47.48,47.45,47.48,52004.0,44.4738,44.4832,44.4551,44.4832,52004.0
2023-07-19 11:55:00,47.48,47.49,47.45,47.46,67452.0,44.4832,44.4925,44.4551,44.4644,67452.0
2023-07-19 12:00:00,47.46,47.48,47.44,47.45,98429.0,44.4644,44.4832,44.4457,44.4551,98429.0
2023-07-19 12:05:00,47.45,47.47,47.44,47.46,213333.0,44.4551,44.4738,44.4457,44.4644,213333.0
2023-07-19 12:10:00,47.47,47.49,47.45,47.46,118632.0,44.4738,44.4925,44.4551,44.4644,118632.0
2023-07-19 12:15:00,47.47,47.47,47.44,47.45,82969.0,44.4738,44.4738,44.4457,44.4551,82969.0
2023-07-19 12:20:00,47.46,47.46,47.43,47.43,114284.0,44.4644,44.4644,44.4363,44.4363,114284.0
2023-07-19 12:25:00,47.43,47.44,47.41,47.42,66002.0,44.4363,44.4457,44.4176,44.427,66002.0
2023-07-19 12:30:00,47.41,47.43,47.38,47.42,66565.0,44.4176,44.4363,44.3895,44.427,66565.0
2023-07-19 12:35:00,47.43,47.43,47.4,47.41,55709.0,44.4363,44.4363,44.4082,44.4176,55709.0
2023-07-19 12:40:00,47.4,47.45,47.4,47.44,61254.0,44.4082,44.4551,44.4082,44.4457,61254.0
2023-07-19 12:45:00,47.45,47.45,47.43,47.45,73833.0,44.4551,44.4551,44.4363,44.4551,73833.0
2023-07-19 12:50:00,47.44,47.45,47.43,47.45,81514.0,44.4457,44.4551,44.4363,44.4551,81514.0
2023-07-19 12:55:00,47.45,47.46,47.43,47.46,65135.0,44.4551,44.4644,44.4363,44.4644,65135.0
2023-07-19 13:00:00,47.45,47.47,47.44,47.46,90585.0,44.4551,44.4738,44.4457,44.4644,90585.0
2023-07-19 13:05:00,47.46,47.46,47.43,47.44,28626.0,44.4644,44.4644,44.4363,44.4457,28626.0
2023-07-19 13:10:00,47.44,47.47,47.43,47.46,34787.0,44.4457,44.4738,44.4363,44.4644,34787.0
2023-07-19 13:15:00,47.46,47.47,47.46,47.47,19011.0,44.4644,44.4738,44.4644,44.4738,19011.0
2023-07-19 13:20:00,47.47,47.47,47.46,47.47,66657.0,44.4738,44.4738,44.4644,44.4738,66657.0
2023-07-19 13:25:00,47.47,47.48,47.45,47.47,50257.0,44.4738,44.4832,44.4551,44.4738,50257.0
2023-07-19 13:30:00,47.47,47.48,47.46,47.47,56220.0,44.4738,44.4832,44.4644,44.4738,56220.0
2023-07-19 13:35:00,47.47,47.47,47.45,47.46,47372.0,44.4738,44.4738,44.4551,44.4644,47372.0
2023-07-19 13:40:00,47.46,47.5,47.45,47.49,49464.0,44.4644,44.5019,44.4551,44.4925,49464.0
2023-07-19 13:45:00,47.48,47.5,47.48,47.49,41430.0,44.4832,44.5019,44.4832,44.4925,41430.0
2023-07-19 13:50:00,47.49,47.49,47.47,47.47,26555.0,44.4925,44.4925,44.4738,44.4738,26555.0
2023-07-19 13:55:00,47.47,47.48,47.47,47.48,37794.0,44.4738,44.4832,44.4738,44.4832,37794.0
2023-07-19 14:00:00,47.48,47.49,47.47,47.48,45204.0,44.4832,44.4925,44.4738,44.4832,45204.0
2023-07-19 14:05:00,47.48,47.49,47.44,47.46,95921.0,44.4832,44.4925,44.4457,44.4644,95921.0
2023-07-19 14:10:00,47.45,47.46,47.44,47.45,75539.0,44.4551,44.4644,44.4457,44.4551,75539.0
2023-07-19 14:15:00,47.45,47.46,47.44,47.44,43330.0,44.4551,44.4644,44.4457,44.4457,43330.0
2023-07-19 14:20:00,47.45,47.46,47.43,47.46,42718.0,44.4551,44.4644,44.4363,44.4644,42718.0
2023-07-19 14:25:00,47.45,47.47,47.45,47.47,61682.0,44.4551,44.4738,44.4551,44.4738,61682.0
2023-07-19 14:30:00,47.47,47.5,47.47,47.49,50158.0,44.4738,44.5019,44.4738,44.4925,50158.0
2023-07-19 14:35:00,47.49,47.5,47.49,47.5,104114.0,44.4925,44.5019,44.4925,44.5019,104114.0
2023-07-19 14:40:00,47.5,47.51,47.49,47.51,129561.0,44.5019,44.5113,44.4925,44.5113,129561.0
2023-07-19 14:45:00,47.5,47.51,47.49,47.49,115859.0,44.5019,44.5113,44.4925,44.4925,115859.0
2023-07-19 14:50:00,47.5,47.5,47.49,47.5,26639.0,44.5019,44.5019,44.4925,44.5019,26639.0
2023-07-19 14:55:00,47.5,47.52,47.5,47.52,58410.0,44.5019,44.5206,44.5019,44.5206,58410.0
2023-07-19 15:00:00,47.52,47.53,47.51,47.53,35470.0,44.5206,44.53,44.5113,44.53,35470.0
2023-07-19 15:05:00,47.52,47.53,47.51,47.51,52238.0,44.5206,44.53,44.5113,44.5113,52238.0
2023-07-19 15:10:00,47.52,47.53,47.51,47.53,74026.0,44.5206,44.53,44.5113,44.53,74026.0
2023-07-19 15:15:00,47.52,47.54,47.52,47.54,71229.0,44.5206,44.5394,44.5206,44.5394,71229.0
2023-07-19 15:20:00,47.54,47.55,47.53,47.55,134770.0,44.5394,44.5487,44.53,44.5487,134770.0
2023-07-19 15:25:00,47.55,47.56,47.54,47.55,102454.0,44.5487,44.5581,44.5394,44.5487,102454.0
2023-07-19 15:30:00,47.54,47.54,47.51,47.52,166740.0,44.5394,44.5394,44.5113,44.5206,166740.0
2023-07-19 15:35:00,47.52,47.52,47.49,47.51,97140.0,44.5206,44.5206,44.4925,44.5113,97140.0
2023-07-19 15:40:00,47.51,47.52,47.5,47.51,53580.0,44.5113,44.5206,44.5019,44.5113,53580.0
2023-07-19 15:45:00,47.51,47.52,47.5,47.51,70283.0,44.5113,44.5206,44.5019,44.5113,70283.0
2023-07-19 15:50:00,47.51,47.52,47.5,47.52,207166.0,44.5113,44.5206,44.5019,44.5206,207166.0
2023-07-19 15:55:00,47.51,47.53,47.5,47.51,627436.0,44.5113,44.53,44.5019,44.5113,627436.0
2023-07-20 09:30:00,47.4,47.45,47.38,47.42,306503.0,44.4082,44.4551,44.3895,44.427,306503.0
2023-07-20 09:35:00,47.41,47.43,47.39,47.4,88330.0,44.4176,44.4363,44.3988,44.4082,88330.0
2023-07-20 09:40:00,47.41,47.44,47.4,47.42,210086.0,44.4176,44.4457,44.4082,44.427,210086.0
2023-07-20 09:45:00,47.42,47.46,47.42,47.46,88919.0,44.427,44.4644,44.427,44.4644,88919.0
2023-07-20 09:50:00,47.46,47.48,47.44,47.47,99297.0,44.4644,44.4832,44.4457,44.4738,99297.0
2023-07-20 09:55:00,47.47,47.48,47.45,47.48,78216.0,44.4738,44.4832,44.4551,44.4832,78216.0
2023-07-20 10:00:00,47.5,47.5,47.46,47.48,135521.0,44.5019,44.5019,44.4644,44.4832,135521.0
2023-07-20 10:05:00,47.47,47.48,47.38,47.39,279632.0,44.4738,44.4832,44.3895,44.3988,279632.0
2023-07-20 10:10:00,47.38,47.41,47.36,47.38,617584.0,44.3895,44.4176,44.3707,44.3895,617584.0
2023-07-20 10:15:00,47.38,47.38,47.33,47.33,310881.0,44.3895,44.3895,44.3426,44.3426,310881.0
2023-07-20 10:20:00,47.33,47.33,47.27,47.27,577310.0,44.3426,44.3426,44.2864,44.2864,577310.0
2023-07-20 10:25:00,47.27,47.28,47.24,47.25,467073.0,44.2864,44.2958,44.2583,44.2677,467073.0
2023-07-20 10:30:00,47.25,47.26,47.23,47.24,224758.0,44.2677,44.2771,44.2489,44.2583,224758.0
2023-07-20 10:35:00,47.23,47.27,47.23,47.23,327356.0,44.2489,44.2864,44.2489,44.2489,327356.0
2023-07-20 10:40:00,47.23,47.26,47.21,47.23,327570.0,44.2489,44.2771,44.2302,44.2489,327570.0
2023-07-20 10:45:00,47.23,47.27,47.21,47.26,248253.0,44.2489,44.2864,44.2302,44.2771,248253.0
2023-07-20 10:50:00,47.25,47.29,47.25,47.27,317943.0,44.2677,44.3052,44.2677,44.2864,317943.0
2023-07-20 10:55:00,47.27,47.3,47.26,47.3,278236.0,44.2864,44.3145,44.2771,44.3145,278236.0
2023-07-20 11:00:00,47.3,47.33,47.29,47.33,76296.0,44.3145,44.3426,44.3052,44.3426,76296.0
2023-07-20 11:05:00,47.33,47.33,47.3,47.3,166325.0,44.3426,44.3426,44.3145,44.3145,166325.0
2023-07-20 11:10:00,47.31,47.33,47.3,47.3,87463.0,44.3239,44.3426,44.3145,44.3145,87463.0
2023-07-20 11:15:00,47.3,47.31,47.29,47.29,41811.0,44.3145,44.3239,44.3052,44.3052,41811.0
2023-07-20 11:20:00,47.3,47.32,47.28,47.32,77149.0,44.3145,44.3333,44.2958,44.3333,77149.0
2023-07-20 11:25:00,47.31,47.32,47.29,47.29,196994.0,44.3239,44.3333,44.3052,44.3052,196994.0
2023-07-20 11:30:00,47.29,47.29,47.26,47.28,240310.0,44.3052,44.3052,44.2771,44.2958,240310.0
2023-07-20 11:35:00,47.28,47.3,47.27,47.3,80539.0,44.2958,44.3145,44.2864,44.3145,80539.0
2023-07-20 11:40:00,47.29,47.31,47.28,47.29,251336.0,44.3052,44.3239,44.2958,44.3052,251336.0
2023-07-20 11:45:00,47.29,47.29,47.25,47.26,171946.0,44.3052,44.3052,44.2677,44.2771,171946.0
2023-07-20 11:50:00,47.26,47.28,47.25,47.27,93633.0,44.2771,44.2958,44.2677,44.2864,93633.0
2023-07-20 11:55:00,47.27,47.28,47.26,47.27,92246.0,44.2864,44.2958,44.2771,44.2864,92246.0
2023-07-20 12:00:00,47.27,47.3,47.26,47.28,167492.0,44.2864,44.3145,44.2771,44.2958,167492.0
2023-07-20 12:05:00,47.28,47.3,47.27,47.3,77081.0,44.2958,44.3145,44.2864,44.3145,77081.0
2023-07-20 12:10:00,47.3,47.3,47.28,47.29,45813.0,44.3145,44.3145,44.2958,44.3052,45813.0
2023-07-20 12:15:00,47.29,47.31,47.27,47.27,146762.0,44.3052,44.3239,44.2864,44.2864,146762.0
2023-07-20 12:20:00,47.28,47.28,47.23,47.23,68293.0,44.2958,44.2958,44.2489,44.2489,68293.0
2023-07-20 12:25:00,47.24,47.26,47.22,47.26,164244.0,44.2583,44.2771,44.2396,44.2771,164244.0
2023-07-20 12:30:00,47.26,47.26,47.24,47.24,192590.0,44.2771,44.2771,44.2583,44.2583,192590.0
2023-07-20 12:35:00,47.24,47.24,47.21,47.23,61648.0,44.2583,44.2583,44.2302,44.2489,61648.0
2023-07-20 12:40:00,47.23,47.25,47.21,47.23,89569.0,44.2489,44.2677,44.2302,44.2489,89569.0
2023-07-20 12:45:00,47.23,47.24,47.22,47.24,65225.0,44.2489,44.2583,44.2396,44.2583,65225.0
2023-07-20 12:50:00,47.24,47.25,47.24,47.25,36962.0,44.2583,44.2677,44.2583,44.2677,36962.0
2023-07-20 12:55:00,47.25,47.25,47.23,47.25,38467.0,44.2677,44.2677,44.2489,44.2677,38467.0
2023-07-20 13:00:00,47.25,47.27,47.24,47.26,58939.0,44.2677,44.2864,44.2583,44.2771,58939.0
2023-07-20 13:05:00,47.26,47.28,47.24,47.25,34352.0,44.2771,44.2958,44.2583,44.2677,34352.0
2023-07-20 13:10:00,47.25,47.27,47.24,47.26,116296.0,44.2677,44.2864,44.2583,44.2771,116296.0
2023-07-20 13:15:00,47.27,47.28,47.25,47.26,42942.0,44.2864,44.2958,44.2677,44.2771,42942.0
2023-07-20 13:20:00,47.26,47.28,47.25,47.27,84117.0,44.2771,44.2958,44.2677,44.2864,84117.0
2023-07-20 13:25:00,47.27,47.3,47.26,47.29,26525.0,44.2864,44.3145,44.2771,44.3052,26525.0
2023-07-20 13:30:00,47.29,47.31,47.28,47.3,52096.0,44.3052,44.3239,44.2958,44.3145,52096.0
2023-07-20 13:35:00,47.31,47.31,47.28,47.28,24040.0,44.3239,44.3239,44.2958,44.2958,24040.0
2023-07-20 13:40:00,47.29,47.31,47.28,47.31,275360.0,44.3052,44.3239,44.2958,44.3239,275360.0
2023-07-20 13:45:00,47.3,47.32,47.3,47.3,50893.0,44.3145,44.3333,44.3145,44.3145,50893.0
2023-07-20 13:50:00,47.31,47.31,47.29,47.3,81938.0,44.3239,44.3239,44.3052,44.3145,81938.0
2023-07-20 13:55:00,47.3,47.3,47.28,47.29,67058.0,44.3145,44.3145,44.2958,44.3052,67058.0
2023-07-20 14:00:00,47.29,47.29,47.26,47.27,79030.0,44.3052,44.3052,44.2771,44.2864,79030.0
2023-07-20 14:05:00,47.27,47.29,47.26,47.29,29095.0,44.2864,44.3052,44.2771,44.3052,29095.0
2023-07-20 14:10:00,47.29,47.29,47.26,47.27,49465.0,44.3052,44.3052,44.2771,44.2864,49465.0
2023-07-20 14:15:00,47.26,47.27,47.24,47.24,112185.0,44.2771,44.2864,44.2583,44.2583,112185.0
2023-07-20 14:20:00,47.24,47.25,47.22,47.23,149047.0,44.2583,44.2677,44.2396,44.2489,149047.0
2023-07-20 14:25:00,47.23,47.24,47.19,47.19,37372.0,44.2489,44.2583,44.2115,44.2115,37372.0
2023-07-20 14:30:00,47.2,47.22,47.19,47.22,82505.0,44.2208,44.2396,44.2115,44.2396,82505.0
2023-07-20 14:35:00,47.22,47.23,47.21,47.23,89139.0,44.2396,44.2489,44.2302,44.2489,89139.0
2023-07-20 14:40:00,47.23,47.23,47.21,47.21,47892.0,44.2489,44.2489,44.2302,44.2302,47892.0
2023-07-20 14:45:00,47.22,47.25,47.21,47.24,61544.0,44.2396,44.2677,44.2302,44.2583,61544.0
2023-07-20 14:50:00,47.23,47.25,47.23,47.25,85036.0,44.2489,44.2677,44.2489,44.2677,85036.0
2023-07-20 14:55:00,47.25,47.25,47.22,47.23,81834.0,44.2677,44.2677,44.2396,44.2489,81834.0
2023-07-20 15:00:00,47.22,47.24,47.22,47.22,133739.0,44.2396,44.2583,44.2396,44.2396,133739.0
2023-07-20 15:05:00,47.23,47.23,47.22,47.23,52962.0,44.2489,44.2489,44.2396,44.2489,52962.0
2023-07-20 15:10:00,47.23,47.24,47.22,47.23,105435.0,44.2489,44.2583,44.2396,44.2489,105435.0
2023-07-20 15:15:00,47.23,47.24,47.18,47.18,80310.0,44.2489,44.2583,44.2021,44.2021,80310.0
2023-07-20 15:20:00,47.18,47.19,47.17,47.17,303785.0,44.2021,44.2115,44.1927,44.1927,303785.0
2023-07-20 15:25:00,47.17,47.18,47.15,47.16,81578.0,44.1927,44.2021,44.174,44.1834,81578.0
2023-07-20 15:30:00,47.16,47.2,47.15,47.19,194185.0,44.1834,44.2208,44.174,44.2115,194185.0
2023-07-20 15:35:00,47.19,47.21,47.18,47.2,211940.0,44.2115,44.2302,44.2021,44.2208,211940.0
2023-07-20 15:40:00,47.2,47.21,47.19,47.21,96966.0,44.2208,44.2302,44.2115,44.2302,96966.0
2023-07-20 15:45:00,47.2,47.21,47.19,47.2,263082.0,44.2208,44.2302,44.2115,44.2208,263082.0
2023-07-20 15:50:00,47.21,47.22,47.2,47.21,186455.0,44.2302,44.2396,44.2208,44.2302,186455.0
2023-07-20 15:55:00,47.21,47.24,47.21,47.22,397310.0,44.2302,44.2583,44.2302,44.2396,397310.0
2023-07-21 09:30:00,47.32,47.33,47.29,47.3,394419.0,44.3333,44.3426,44.3052,44.3145,394419.0
2023-07-21 09:35:00,47.3,47.32,47.29,47.3,84172.0,44.3145,44.3333,44.3052,44.3145,84172.0
2023-07-21 09:40:00,47.31,47.31,47.24,47.24,59425.0,44.3239,44.3239,44.2583,44.2583,59425.0
2023-07-21 09:45:00,47.24,47.25,47.17,47.18,57274.0,44.2583,44.2677,44.1927,44.2021,57274.0
2023-07-21 09:50:00,47.18,47.2,47.17,47.2,31359.0,44.2021,44.2208,44.1927,44.2208,31359.0
2023-07-21 09:55:00,47.2,47.21,47.18,47.2,64475.0,44.2208,44.2302,44.2021,44.2208,64475.0
2023-07-21 10:00:00,47.19,47.2,47.16,47.18,137776.0,44.2115,44.2208,44.1834,44.2021,137776.0
2023-07-21 10:05:00,47.17,47.21,47.17,47.19,68288.0,44.1927,44.2302,44.1927,44.2115,68288.0
2023-07-21 10:10:00,47.19,47.25,47.18,47.25,123592.0,44.2115,44.2677,44.2021,44.2677,123592.0
2023-07-21 10:15:00,47.25,47.26,47.23,47.25,106037.0,44.2677,44.2771,44.2489,44.2677,106037.0
2023-07-21 10:20:00,47.26,47.26,47.21,47.21,41346.0,44.2771,44.2771,44.2302,44.2302,41346.0
2023-07-21 10:25:00,47.22,47.23,47.2,47.2,137605.0,44.2396,44.2489,44.2208,44.2208,137605.0
2023-07-21 10:30:00,47.21,47.24,47.21,47.23,76636.0,44.2302,44.2583,44.2302,44.2489,76636.0
2023-07-21 10:35:00,47.22,47.24,47.22,47.23,69482.0,44.2396,44.2583,44.2396,44.2489,69482.0
2023-07-21 10:40:00,47.23,47.27,47.23,47.26,47859.0,44.2489,44.2864,44.2489,44.2771,47859.0
2023-07-21 10:45:00,47.25,47.26,47.23,47.24,68539.0,44.2677,44.2771,44.2489,44.2583,68539.0
2023-07-21 10:50:00,47.25,47.25,47.22,47.23,56839.0,44.2677,44.2677,44.2396,44.2489,56839.0
2023-07-21 10:55:00,47.23,47.24,47.22,47.24,137824.0,44.2489,44.2583,44.2396,44.2583,137824.0
2023-07-21 11:00:00,47.24,47.26,47.23,47.24,69776.0,44.2583,44.2771,44.2489,44.2583,69776.0
2023-07-21 11:05:00,47.23,47.31,47.23,47.29,1244381.0,44.2489,44.3239,44.2489,44.3052,1244381.0
2023-07-21 11:10:00,47.29,47.31,47.29,47.3,204459.0,44.3052,44.3239,44.3052,44.3145,204459.0
2023-07-21 11:15:00,47.3,47.31,47.29,47.29,137154.0,44.3145,44.3239,44.3052,44.3052,137154.0
2023-07-21 11:20:00,47.3,47.32,47.28,47.28,146145.0,44.3145,44.3333,44.2958,44.2958,146145.0
2023-07-21 11:25:00,47.28,47.3,47.28,47.3,151021.0,44.2958,44.3145,44.2958,44.3145,151021.0
2023-07-21 11:30:00,47.3,47.31,47.28,47.28,225542.0,44.3145,44.3239,44.2958,44.2958,225542.0
2023-07-21 11:35:00,47.28,47.3,47.27,47.3,187139.0,44.2958,44.3145,44.2864,44.3145,187139.0
2023-07-21 11:40:00,47.3,47.31,47.27,47.28,155040.0,44.3145,44.3239,44.2864,44.2958,155040.0
2023-07-21 11:45:00,47.28,47.33,47.27,47.33,236968.0,44.2958,44.3426,44.2864,44.3426,236968.0
2023-07-21 11:50:00,47.33,47.34,47.29,47.3,98744.0,44.3426,44.352,44.3052,44.3145,98744.0
2023-07-21 11:55:00,47.29,47.31,47.28,47.3,306838.0,44.3052,44.3239,44.2958,44.3145,306838.0
2023-07-21 12:00:00,47.3,47.31,47.28,47.28,112526.0,44.3145,44.3239,44.2958,44.2958,112526.0
2023-07-21 12:05:00,47.29,47.29,47.27,47.28,99446.0,44.3052,44.3052,44.2864,44.2958,99446.0
2023-07-21 12:10:00,47.28,47.28,47.26,47.27,84494.0,44.2958,44.2958,44.2771,44.2864,84494.0
2023-07-21 12:15:00,47.27,47.28,47.26,47.27,26526.0,44.2864,44.2958,44.2771,44.2864,26526.0
2023-07-21 12:20:00,47.28,47.3,47.27,47.29,88533.0,44.2958,44.3145,44.2864,44.3052,88533.0
2023-07-21 12:25:00,47.29,47.3,47.28,47.29,73014.0,44.3052,44.3145,44.2958,44.3052,73014.0
2023-07-21 12:30:00,47.29,47.29,47.27,47.27,154569.0,44.3052,44.3052,44.2864,44.2864,154569.0
2023-07-21 12:35:00,47.27,47.28,47.27,47.27,46395.0,44.2864,44.2958,44.2864,44.2864,46395.0
2023-07-21 12:40:00,47.28,47.28,47.26,47.27,42256.0,44.2958,44.2958,44.2771,44.2864,42256.0
2023-07-21 12:45:00,47.27,47.27,47.25,47.27,96990.0,44.2864,44.2864,44.2677,44.2864,96990.0
2023-07-21 12:50:00,47.27,47.31,47.26,47.3,377952.0,44.2864,44.3239,44.2771,44.3145,377952.0
2023-07-21 12:55:00,47.3,47.31,47.29,47.31,85366.0,44.3145,44.3239,44.3052,44.3239,85366.0
2023-07-21 13:00:00,47.3,47.32,47.3,47.32,61988.0,44.3145,44.3333,44.3145,44.3333,61988.0
2023-07-21 13:05:00,47.32,47.33,47.31,47.32,51594.0,44.3333,44.3426,44.3239,44.3333,51594.0
2023-07-21 13:10:00,47.33,47.33,47.32,47.33,51142.0,44.3426,44.3426,44.3333,44.3426,51142.0
2023-07-21 13:15:00,47.32,47.33,47.31,47.32,104279.0,44.3333,44.3426,44.3239,44.3333,104279.0
2023-07-21 13:20:00,47.32,47.33,47.31,47.32,53976.0,44.3333,44.3426,44.3239,44.3333,53976.0
2023-07-21 13:25:00,47.32,47.34,47.31,47.33,32522.0,44.3333,44.352,44.3239,44.3426,32522.0
2023-07-21 13:30:00,47.34,47.35,47.32,47.35,82652.0,44.352,44.3614,44.3333,44.3614,82652.0
2023-07-21 13:35:00,47.35,47.35,47.33,47.34,28792.0,44.3614,44.3614,44.3426,44.352,28792.0
2023-07-21 13:40:00,47.34,47.35,47.34,47.34,32265.0,44.352,44.3614,44.352,44.352,32265.0
2023-07-21 13:45:00,47.34,47.35,47.34,47.34,37293.0,44.352,44.3614,44.352,44.352,37293.0
2023-07-21 13:50:00,47.34,47.35,47.34,47.35,50017.0,44.352,44.3614,44.352,44.3614,50017.0
2023-07-21 13:55:00,47.34,47.35,47.33,47.34,30966.0,44.352,44.3614,44.3426,44.352,30966.0
2023-07-21 14:00:00,47.34,47.35,47.33,47.34,54825.0,44.352,44.3614,44.3426,44.352,54825.0
2023-07-21 14:05:00,47.34,47.34,47.33,47.34,19698.0,44.352,44.352,44.3426,44.352,19698.0
2023-07-21 14:10:00,47.34,47.34,47.31,47.32,101105.0,44.352,44.352,44.3239,44.3333,101105.0
2023-07-21 14:15:00,47.32,47.33,47.31,47.32,65052.0,44.3333,44.3426,44.3239,44.3333,65052.0
2023-07-21 14:20:00,47.32,47.33,47.31,47.32,72565.0,44.3333,44.3426,44.3239,44.3333,72565.0
2023-07-21 14:25:00,47.32,47.32,47.31,47.32,52769.0,44.3333,44.3333,44.3239,44.3333,52769.0
2023-07-21 14:30:00,47.32,47.32,47.31,47.32,47959.0,44.3333,44.3333,44.3239,44.3333,47959.0
2023-07-21 14:35:00,47.32,47.34,47.31,47.34,173964.0,44.3333,44.352,44.3239,44.352,173964.0
2023-07-21 14:40:00,47.34,47.34,47.33,47.34,32568.0,44.352,44.352,44.3426,44.352,32568.0
2023-07-21 14:45:00,47.34,47.34,47.33,47.34,64441.0,44.352,44.352,44.3426,44.352,64441.0
2023-07-21 14:50:00,47.34,47.34,47.33,47.33,55214.0,44.352,44.352,44.3426,44.3426,55214.0
2023-07-21 14:55:00,47.34,47.34,47.31,47.32,194985.0,44.352,44.352,44.3239,44.3333,194985.0
2023-07-21 15:00:00,47.32,47.32,47.29,47.3,171694.0,44.3333,44.3333,44.3052,44.3145,171694.0
2023-07-21 15:05:00,47.3,47.3,47.26,47.27,158845.0,44.3145,44.3145,44.2771,44.2864,158845.0
2023-07-21 15:10:00,47.27,47.27,47.25,47.26,102639.0,44.2864,44.2864,44.2677,44.2771,102639.0
2023-07-21 15:15:00,47.26,47.27,47.25,47.27,136779.0,44.2771,44.2864,44.2677,44.2864,136779.0
2023-07-21 15:20:00,47.27,47.28,47.26,47.28,157678.0,44.2864,44.2958,44.2771,44.2958,157678.0
2023-07-21 15:25:00,47.28,47.29,47.26,47.29,170626.0,44.2958,44.3052,44.2771,44.3052,170626.0
2023-07-21 15:30:00,47.29,47.29,47.26,47.27,78883.0,44.3052,44.3052,44.2771,44.2864,78883.0
2023-07-21 15:35:00,47.27,47.28,47.26,47.28,91529.0,44.2864,44.2958,44.2771,44.2958,91529.0
2023-07-21 15:40:00,47.28,47.29,47.27,47.29,92222.0,44.2958,44.3052,44.2864,44.3052,92222.0
2023-07-21 15:45:00,47.29,47.3,47.27,47.3,202330.0,44.3052,44.3145,44.2864,44.3145,202330.0
2023-07-21 15:50:00,47.3,47.31,47.28,47.3,276010.0,44.3145,44.3239,44.2958,44.3145,276010.0
2023-07-21 15:55:00,47.29,47.3,47.28,47.3,262981.0,44.3052,44.3145,44.2958,44.3145,262981.0
2023-07-24 09:30:00,47.2,47.23,47.19,47.22,200787.0,44.2208,44.2489,44.2115,44.2396,200787.0
2023-07-24 09:35:00,47.23,47.25,47.22,47.24,166522.0,44.2489,44.2677,44.2396,44.2583,166522.0
2023-07-24 09:40:00,47.24,47.29,47.24,47.28,94766.0,44.2583,44.3052,44.2583,44.2958,94766.0
2023-07-24 09:45:00,47.28,47.32,47.22,47.27,178187.0,44.2958,44.3333,44.2396,44.2864,178187.0
2023-07-24 09:50:00,47.27,47.27,47.17,47.19,99948.0,44.2864,44.2864,44.1927,44.2115,99948.0
2023-07-24 09:55:00,47.18,47.2,47.15,47.2,113037.0,44.2021,44.2208,44.174,44.2208,113037.0
2023-07-24 10:00:00,47.2,47.24,47.19,47.21,230488.0,44.2208,44.2583,44.2115,44.2302,230488.0
2023-07-24 10:05:00,47.21,47.22,47.17,47.21,130662.0,44.2302,44.2396,44.1927,44.2302,130662.0
2023-07-24 10:10:00,47.22,47.26,47.21,47.23,71846.0,44.2396,44.2771,44.2302,44.2489,71846.0
2023-07-24 10:15:00,47.23,47.24,47.2,47.21,135445.0,44.2489,44.2583,44.2208,44.2302,135445.0
2023-07-24 10:20:00,47.2,47.22,47.16,47.19,120926.0,44.2208,44.2396,44.1834,44.2115,120926.0
2023-07-24 10:25:00,47.19,47.19,47.16,47.17,59580.0,44.2115,44.2115,44.1834,44.1927,59580.0
2023-07-24 10:30:00,47.17,47.19,47.16,47.18,74378.0,44.1927,44.2115,44.1834,44.2021,74378.0
2023-07-24 10:35:00,47.19,47.22,47.18,47.2,90668.0,44.2115,44.2396,44.2021,44.2208,90668.0
2023-07-24 10:40:00,47.2,47.27,47.2,47.27,46370.0,44.2208,44.2864,44.2208,44.2864,46370.0
2023-07-24 10:45:00,47.26,47.29,47.25,47.28,43767.0,44.2771,44.3052,44.2677,44.2958,43767.0
2023-07-24 10:50:00,47.28,47.31,47.26,47.3,75735.0,44.2958,44.3239,44.2771,44.3145,75735.0
2023-07-24 10:55:00,47.3,47.31,47.28,47.3,142336.0,44.3145,44.3239,44.2958,44.3145,142336.0
2023-07-24 11:00:00,47.29,47.3,47.28,47.29,37401.0,44.3052,44.3145,44.2958,44.3052,37401.0
2023-07-24 11:05:00,47.28,47.3,47.27,47.28,150893.0,44.2958,44.3145,44.2864,44.2958,150893.0
2023-07-24 11:10:00,47.28,47.32,47.27,47.31,84095.0,44.2958,44.3333,44.2864,44.3239,84095.0
2023-07-24 11:15:00,47.31,47.32,47.3,47.3,78343.0,44.3239,44.3333,44.3145,44.3145,78343.0
2023-07-24 11:20:00,47.3,47.31,47.3,47.3,25384.0,44.3145,44.3239,44.3145,44.3145,25384.0
2023-07-24 11:25:00,47.31,47.31,47.29,47.3,93836.0,44.3239,44.3239,44.3052,44.3145,93836.0
2023-07-24 11:30:00,47.3,47.32,47.3,47.31,42336.0,44.3145,44.3333,44.3145,44.3239,42336.0
2023-07-24 11:35:00,47.31,47.33,47.29,47.31,40737.0,44.3239,44.3426,44.3052,44.3239,40737.0
2023-07-24 11:40:00,47.31,47.31,47.3,47.3,13637.0,44.3239,44.3239,44.3145,44.3145,13637.0
2023-07-24 11:45:00,47.29,47.33,47.29,47.33,24463.0,44.3052,44.3426,44.3052,44.3426,24463.0
2023-07-24 11:50:00,47.33,47.34,47.32,47.33,37641.0,44.3426,44.352,44.3333,44.3426,37641.0
2023-07-24 11:55:00,47.34,47.35,47.32,47.34,67555.0,44.352,44.3614,44.3333,44.352,67555.0
2023-07-24 12:00:00,47.34,47.34,47.32,47.32,49144.0,44.352,44.352,44.3333,44.3333,49144.0
2023-07-24 12:05:00,47.33,47.33,47.29,47.3,54351.0,44.3426,44.3426,44.3052,44.3145,54351.0
2023-07-24 12:10:00,47.3,47.32,47.29,47.32,68984.0,44.3145,44.3333,44.3052,44.3333,68984.0
2023-07-24 12:15:00,47.33,47.33,47.31,47.31,80798.0,44.3426,44.3426,44.3239,44.3239,80798.0
2023-07-24 12:20:00,47.31,47.32,47.31,47.32,41701.0,44.3239,44.3333,44.3239,44.3333,41701.0
2023-07-24 12:25:00,47.32,47.33,47.31,47.33,19529.0,44.3333,44.3426,44.3239,44.3426,19529.0
2023-07-24 12:30:00,47.33,47.35,47.32,47.34,17020.0,44.3426,44.3614,44.3333,44.352,17020.0
2023-07-24 12:35:00,47.34,47.35,47.33,47.34,50803.0,44.352,44.3614,44.3426,44.352,50803.0
2023-07-24 12:40:00,47.35,47.35,47.32,47.34,28406.0,44.3614,44.3614,44.3333,44.352,28406.0
2023-07-24 12:45:00,47.33,47.35,47.32,47.35,134547.0,44.3426,44.3614,44.3333,44.3614,134547.0
2023-07-24 12:50:00,47.34,47.35,47.33,47.34,18776.0,44.352,44.3614,44.3426,44.352,18776.0
2023-07-24 12:55:00,47.34,47.37,47.34,47.36,115293.0,44.352,44.3801,44.352,44.3707,115293.0
2023-07-24 13:00:00,47.35,47.36,47.34,47.35,99163.0,44.3614,44.3707,44.352,44.3614,99163.0
2023-07-24 13:05:00,47.35,47.35,47.33,47.34,41947.0,44.3614,44.3614,44.3426,44.352,41947.0
2023-07-24 13:10:00,47.35,47.36,47.34,47.36,37071.0,44.3614,44.3707,44.352,44.3707,37071.0
2023-07-24 13:15:00,47.36,47.37,47.34,47.35,41399.0,44.3707,44.3801,44.352,44.3614,41399.0
2023-07-24 13:20:00,47.35,47.35,47.34,47.34,148620.0,44.3614,44.3614,44.352,44.352,148620.0
2023-07-24 13:25:00,47.34,47.35,47.33,47.34,26603.0,44.352,44.3614,44.3426,44.352,26603.0
2023-07-24 13:30:00,47.34,47.35,47.29,47.29,24374.0,44.352,44.3614,44.3052,44.3052,24374.0
2023-07-24 13:35:00,47.29,47.32,47.29,47.32,94584.0,44.3052,44.3333,44.3052,44.3333,94584.0
2023-07-24 13:40:00,47.32,47.33,47.31,47.32,33692.0,44.3333,44.3426,44.3239,44.3333,33692.0
2023-07-24 13:45:00,47.32,47.33,47.31,47.32,21218.0,44.3333,44.3426,44.3239,44.3333,21218.0
2023-07-24 13:50:00,47.32,47.33,47.31,47.31,27376.0,44.3333,44.3426,44.3239,44.3239,27376.0
2023-07-24 13:55:00,47.31,47.33,47.31,47.32,34754.0,44.3239,44.3426,44.3239,44.3333,34754.0
2023-07-24 14:00:00,47.32,47.33,47.31,47.33,22365.0,44.3333,44.3426,44.3239,44.3426,22365.0
2023-07-24 14:05:00,47.32,47.33,47.32,47.33,74871.0,44.3333,44.3426,44.3333,44.3426,74871.0
2023-07-24 14:10:00,47.33,47.33,47.31,47.32,29569.0,44.3426,44.3426,44.3239,44.3333,29569.0
2023-07-24 14:15:00,47.32,47.32,47.31,47.32,43961.0,44.3333,44.3333,44.3239,44.3333,43961.0
2023-07-24 14:20:00,47.31,47.32,47.31,47.32,139803.0,44.3239,44.3333,44.3239,44.3333,139803.0
2023-07-24 14:25:00,47.32,47.32,47.3,47.3,31748.0,44.3333,44.3333,44.3145,44.3145,31748.0
2023-07-24 14:30:00,47.31,47.31,47.29,47.3,52247.0,44.3239,44.3239,44.3052,44.3145,52247.0
2023-07-24 14:35:00,47.29,47.31,47.29,47.3,45257.0,44.3052,44.3239,44.3052,44.3145,45257.0
2023-07-24 14:40:00,47.3,47.3,47.26,47.27,88464.0,44.3145,44.3145,44.2771,44.2864,88464.0
2023-07-24 14:45:00,47.27,47.27,47.25,47.27,37753.0,44.2864,44.2864,44.2677,44.2864,37753.0
2023-07-24 14:50:00,47.26,47.28,47.26,47.28,51613.0,44.2771,44.2958,44.2771,44.2958,51613.0
2023-07-24 14:55:00,47.28,47.28,47.27,47.28,60017.0,44.2958,44.2958,44.2864,44.2958,60017.0
2023-07-24 15:00:00,47.28,47.29,47.26,47.27,44657.0,44.2958,44.3052,44.2771,44.2864,44657.0
2023-07-24 15:05:00,47.27,47.28,47.26,47.27,54024.0,44.2864,44.2958,44.2771,44.2864,54024.0
2023-07-24 15:10:00,47.26,47.27,47.24,47.25,25826.0,44.2771,44.2864,44.2583,44.2677,25826.0
2023-07-24 15:15:00,47.25,47.27,47.24,47.27,71547.0,44.2677,44.2864,44.2583,44.2864,71547.0
2023-07-24 15:20:00,47.26,47.27,47.24,47.25,36335.0,44.2771,44.2864,44.2583,44.2677,36335.0
2023-07-24 15:25:00,47.24,47.25,47.21,47.21,95095.0,44.2583,44.2677,44.2302,44.2302,95095.0
2023-07-24 15:30:00,47.21,47.23,47.21,47.22,80425.0,44.2302,44.2489,44.2302,44.2396,80425.0
2023-07-24 15:35:00,47.23,47.24,47.22,47.23,153967.0,44.2489,44.2583,44.2396,44.2489,153967.0
2023-07-24 15:40:00,47.23,47.24,47.22,47.23,118468.0,44.2489,44.2583,44.2396,44.2489,118468.0
2023-07-24 15:45:00,47.23,47.24,47.23,47.23,54388.0,44.2489,44.2583,44.2489,44.2489,54388.0
2023-07-24 15:50:00,47.24,47.24,47.22,47.23,93701.0,44.2583,44.2583,44.2396,44.2489,93701.0
2023-07-24 15:55:00,47.23,47.26,47.23,47.25,225298.0,44.2489,44.2771,44.2489,44.2677,225298.0
2023-07-25 09:30:00,47.2,47.28,47.2,47.28,198863.0,44.2208,44.2958,44.2208,44.2958,198863.0
2023-07-25 09:35:00,47.28,47.3,47.27,47.3,74743.0,44.2958,44.3145,44.2864,44.3145,74743.0
2023-07-25 09:40:00,47.3,47.33,47.3,47.33,49555.0,44.3145,44.3426,44.3145,44.3426,49555.0
2023-07-25 09:45:00,47.33,47.33,47.3,47.31,103579.0,44.3426,44.3426,44.3145,44.3239,103579.0
2023-07-25 09:50:00,47.3,47.32,47.29,47.3,42551.0,44.3145,44.3333,44.3052,44.3145,42551.0
2023-07-25 09:55:00,47.3,47.35,47.3,47.32,25424.0,44.3145,44.3614,44.3145,44.3333,25424.0
2023-07-25 10:00:00,47.32,47.33,47.28,47.31,271392.0,44.3333,44.3426,44.2958,44.3239,271392.0
2023-07-25 10:05:00,47.3,47.32,47.29,47.32,59431.0,44.3145,44.3333,44.3052,44.3333,59431.0
2023-07-25 10:10:00,47.32,47.34,47.3,47.34,132040.0,44.3333,44.352,44.3145,44.352,132040.0
2023-07-25 10:15:00,47.34,47.36,47.33,47.35,69023.0,44.352,44.3707,44.3426,44.3614,69023.0
2023-07-25 10:20:00,47.34,47.36,47.34,47.36,56046.0,44.352,44.3707,44.352,44.3707,56046.0
2023-07-25 10:25:00,47.36,47.37,47.33,47.34,89437.0,44.3707,44.3801,44.3426,44.352,89437.0
2023-07-25 10:30:00,47.34,47.35,47.3,47.3,29496.0,44.352,44.3614,44.3145,44.3145,29496.0
2023-07-25 10:35:00,47.31,47.36,47.3,47.34,94832.0,44.3239,44.3707,44.3145,44.352,94832.0
2023-07-25 10:40:00,47.34,47.36,47.33,47.35,63261.0,44.352,44.3707,44.3426,44.3614,63261.0
2023-07-25 10:45:00,47.35,47.37,47.35,47.37,50833.0,44.3614,44.3801,44.3614,44.3801,50833.0
2023-07-25 10:50:00,47.36,47.38,47.35,47.36,91780.0,44.3707,44.3895,44.3614,44.3707,91780.0
2023-07-25 10:55:00,47.36,47.38,47.36,47.38,28468.0,44.3707,44.3895,44.3707,44.3895,28468.0
2023-07-25 11:00:00,47.38,47.39,47.37,47.38,40204.0,44.3895,44.3988,44.3801,44.3895,40204.0
2023-07-25 11:05:00,47.38,47.4,47.37,47.38,78167.0,44.3895,44.4082,44.3801,44.3895,78167.0
2023-07-25 11:10:00,47.38,47.39,47.36,47.37,50719.0,44.3895,44.3988,44.3707,44.3801,50719.0
2023-07-25 11:15:00,47.36,47.37,47.34,47.34,49810.0,44.3707,44.3801,44.352,44.352,49810.0
2023-07-25 11:20:00,47.35,47.38,47.35,47.37,98856.0,44.3614,44.3895,44.3614,44.3801,98856.0
2023-07-25 11:25:00,47.37,47.39,47.37,47.38,71792.0,44.3801,44.3988,44.3801,44.3895,71792.0
2023-07-25 11:30:00,47.38,47.41,47.37,47.41,54491.0,44.3895,44.4176,44.3801,44.4176,54491.0
2023-07-25 11:35:00,47.41,47.43,47.4,47.43,66484.0,44.4176,44.4363,44.4082,44.4363,66484.0
2023-07-25 11:40:00,47.43,47.44,47.41,47.43,80346.0,44.4363,44.4457,44.4176,44.4363,80346.0
2023-07-25 11:45:00,47.42,47.42,47.36,47.38,58916.0,44.427,44.427,44.3707,44.3895,58916.0
2023-07-25 11:50:00,47.38,47.39,47.37,47.39,56176.0,44.3895,44.3988,44.3801,44.3988,56176.0
2023-07-25 11:55:00,47.39,47.4,47.37,47.37,54547.0,44.3988,44.4082,44.3801,44.3801,54547.0
2023-07-25 12:00:00,47.38,47.4,47.37,47.39,70247.0,44.3895,44.4082,44.3801,44.3988,70247.0
2023-07-25 12:05:00,47.39,47.42,47.39,47.41,28149.0,44.3988,44.427,44.3988,44.4176,28149.0
2023-07-25 12:10:00,47.42,47.42,47.4,47.41,35318.0,44.427,44.427,44.4082,44.4176,35318.0
2023-07-25 12:15:00,47.41,47.42,47.39,47.4,74174.0,44.4176,44.427,44.3988,44.4082,74174.0
2023-07-25 12:20:00,47.41,47.41,47.39,47.4,38952.0,44.4176,44.4176,44.3988,44.4082,38952.0
2023-07-25 12:25:00,47.39,47.4,47.37,47.37,34173.0,44.3988,44.4082,44.3801,44.3801,34173.0
2023-07-25 12:30:00,47.38,47.39,47.37,47.37,107430.0,44.3895,44.3988,44.3801,44.3801,107430.0
2023-07-25 12:35:00,47.37,47.38,47.37,47.38,26140.0,44.3801,44.3895,44.3801,44.3895,26140.0
2023-07-25 12:40:00,47.38,47.39,47.37,47.38,25540.0,44.3895,44.3988,44.3801,44.3895,25540.0
2023-07-25 12:45:00,47.38,47.39,47.36,47.36,68407.0,44.3895,44.3988,44.3707,44.3707,68407.0
2023-07-25 12:50:00,47.37,47.38,47.36,47.38,32076.0,44.3801,44.3895,44.3707,44.3895,32076.0
2023-07-25 12:55:00,47.38,47.38,47.37,47.38,19676.0,44.3895,44.3895,44.3801,44.3895,19676.0
2023-07-25 13:00:00,47.38,47.38,47.37,47.38,106562.0,44.3895,44.3895,44.3801,44.3895,106562.0
2023-07-25 13:05:00,47.37,47.37,47.35,47.37,96639.0,44.3801,44.3801,44.3614,44.3801,96639.0
2023-07-25 13:10:00,47.37,47.37,47.35,47.37,45216.0,44.3801,44.3801,44.3614,44.3801,45216.0
2023-07-25 13:15:00,47.36,47.37,47.35,47.36,45668.0,44.3707,44.3801,44.3614,44.3707,45668.0
2023-07-25 13:20:00,47.37,47.38,47.35,47.37,39022.0,44.3801,44.3895,44.3614,44.3801,39022.0
2023-07-25 13:25:00,47.38,47.39,47.36,47.37,53471.0,44.3895,44.3988,44.3707,44.3801,53471.0
2023-07-25 13:30:00,47.37,47.38,47.37,47.38,20014.0,44.3801,44.3895,44.3801,44.3895,20014.0
2023-07-25 13:35:00,47.37,47.38,47.37,47.37,14235.0,44.3801,44.3895,44.3801,44.3801,14235.0
2023-07-25 13:40:00,47.37,47.39,47.36,47.39,58276.0,44.3801,44.3988,44.3707,44.3988,58276.0
2023-07-25 13:45:00,47.38,47.39,47.37,47.38,28125.0,44.3895,44.3988,44.3801,44.3895,28125.0
2023-07-25 13:50:00,47.38,47.38,47.37,47.37,38978.0,44.3895,44.3895,44.3801,44.3801,38978.0
2023-07-25 13:55:00,47.38,47.38,47.36,47.37,32531.0,44.3895,44.3895,44.3707,44.3801,32531.0
2023-07-25 14:00:00,47.37,47.38,47.36,47.38,27620.0,44.3801,44.3895,44.3707,44.3895,27620.0
2023-07-25 14:05:00,47.37,47.39,47.37,47.38,126209.0,44.3801,44.3988,44.3801,44.3895,126209.0
2023-07-25 14:10:00,47.39,47.39,47.37,47.38,66213.0,44.3988,44.3988,44.3801,44.3895,66213.0
2023-07-25 14:15:00,47.37,47.39,47.37,47.39,174591.0,44.3801,44.3988,44.3801,44.3988,174591.0
2023-07-25 14:20:00,47.39,47.39,47.37,47.39,71294.0,44.3988,44.3988,44.3801,44.3988,71294.0
2023-07-25 14:25:00,47.39,47.39,47.38,47.39,49425.0,44.3988,44.3988,44.3895,44.3988,49425.0
2023-07-25 14:30:00,47.39,47.41,47.39,47.41,122828.0,44.3988,44.4176,44.3988,44.4176,122828.0
2023-07-25 14:35:00,47.41,47.42,47.4,47.42,72896.0,44.4176,44.427,44.4082,44.427,72896.0
2023-07-25 14:40:00,47.42,47.42,47.4,47.41,52536.0,44.427,44.427,44.4082,44.4176,52536.0
2023-07-25 14:45:00,47.41,47.42,47.39,47.4,77731.0,44.4176,44.427,44.3988,44.4082,77731.0
2023-07-25 14:50:00,47.4,47.4,47.37,47.39,55151.0,44.4082,44.4082,44.3801,44.3988,55151.0
2023-07-25 14:55:00,47.39,47.39,47.37,47.38,64465.0,44.3988,44.3988,44.3801,44.3895,64465.0
2023-07-25 15:00:00,47.38,47.39,47.37,47.38,43792.0,44.3895,44.3988,44.3801,44.3895,43792.0
2023-07-25 15:05:00,47.39,47.41,47.38,47.41,91632.0,44.3988,44.4176,44.3895,44.4176,91632.0
2023-07-25 15:10:00,47.4,47.42,47.4,47.41,47365.0,44.4082,44.427,44.4082,44.4176,47365.0
2023-07-25 15:15:00,47.41,47.43,47.4,47.4,102399.0,44.4176,44.4363,44.4082,44.4082,102399.0
2023-07-25 15:20:00,47.4,47.41,47.39,47.41,64169.0,44.4082,44.4176,44.3988,44.4176,64169.0
2023-07-25 15:25:00,47.41,47.41,47.39,47.39,52880.0,44.4176,44.4176,44.3988,44.3988,52880.0
2023-07-25 15:30:00,47.4,47.4,47.38,47.4,64813.0,44.4082,44.4082,44.3895,44.4082,64813.0
2023-07-25 15:35:00,47.4,47.4,47.38,47.39,58845.0,44.4082,44.4082,44.3895,44.3988,58845.0
2023-07-25 15:40:00,47.4,47.4,47.38,47.39,71495.0,44.4082,44.4082,44.3895,44.3988,71495.0
2023-07-25 15:45:00,47.39,47.39,47.38,47.39,56308.0,44.3988,44.3988,44.3895,44.3988,56308.0
2023-07-25 15:50:00,47.38,47.41,47.37,47.4,97813.0,44.3895,44.4176,44.3801,44.4082,97813.0
2023-07-25 15:55:00,47.4,47.4,47.35,47.35,240785.0,44.4082,44.4082,44.3614,44.3614,240785.0
2023-07-26 09:30:00,47.1,47.18,47.1,47.15,290325.0,44.1272,44.2021,44.1272,44.174,290325.0
2023-07-26 09:35:00,47.15,47.19,47.14,47.16,195302.0,44.174,44.2115,44.1646,44.1834,195302.0
2023-07-26 09:40:00,47.17,47.21,47.16,47.19,97849.0,44.1927,44.2302,44.1834,44.2115,97849.0
2023-07-26 09:45:00,47.2,47.2,47.15,47.16,103037.0,44.2208,44.2208,44.174,44.1834,103037.0
2023-07-26 09:50:00,47.16,47.21,47.16,47.2,55248.0,44.1834,44.2302,44.1834,44.2208,55248.0
2023-07-26 09:55:00,47.21,47.21,47.17,47.2,74353.0,44.2302,44.2302,44.1927,44.2208,74353.0
2023-07-26 10:00:00,47.2,47.22,47.18,47.2,175675.0,44.2208,44.2396,44.2021,44.2208,175675.0
2023-07-26 10:05:00,47.19,47.24,47.19,47.23,118660.0,44.2115,44.2583,44.2115,44.2489,118660.0
2023-07-26 10:10:00,47.23,47.29,47.22,47.26,105018.0,44.2489,44.3052,44.2396,44.2771,105018.0
2023-07-26 10:15:00,47.26,47.26,47.24,47.24,89822.0,44.2771,44.2771,44.2583,44.2583,89822.0
2023-07-26 10:20:00,47.24,47.26,47.2,47.22,119898.0,44.2583,44.2771,44.2208,44.2396,119898.0
2023-07-26 10:25:00,47.22,47.26,47.22,47.25,83611.0,44.2396,44.2771,44.2396,44.2677,83611.0
2023-07-26 10:30:00,47.24,47.26,47.23,47.23,65415.0,44.2583,44.2771,44.2489,44.2489,65415.0
2023-07-26 10:35:00,47.23,47.26,47.23,47.25,76073.0,44.2489,44.2771,44.2489,44.2677,76073.0
2023-07-26 10:40:00,47.25,47.25,47.21,47.23,115502.0,44.2677,44.2677,44.2302,44.2489,115502.0
2023-07-26 10:45:00,47.24,47.26,47.23,47.25,116287.0,44.2583,44.2771,44.2489,44.2677,116287.0
2023-07-26 10:50:00,47.24,47.25,47.23,47.24,90703.0,44.2583,44.2677,44.2489,44.2583,90703.0
2023-07-26 10:55:00,47.24,47.25,47.21,47.22,54987.0,44.2583,44.2677,44.2302,44.2396,54987.0
2023-07-26 11:00:00,47.21,47.27,47.21,47.26,56361.0,44.2302,44.2864,44.2302,44.2771,56361.0
2023-07-26 11:05:00,47.26,47.27,47.24,47.27,99233.0,44.2771,44.2864,44.2583,44.2864,99233.0
2023-07-26 11:10:00,47.27,47.32,47.27,47.31,64140.0,44.2864,44.3333,44.2864,44.3239,64140.0
2023-07-26 11:15:00,47.32,47.35,47.31,47.33,82250.0,44.3333,44.3614,44.3239,44.3426,82250.0
2023-07-26 11:20:00,47.32,47.32,47.3,47.3,55226.0,44.3333,44.3333,44.3145,44.3145,55226.0
2023-07-26 11:25:00,47.31,47.34,47.3,47.32,108003.0,44.3239,44.352,44.3145,44.3333,108003.0
2023-07-26 11:30:00,47.32,47.33,47.31,47.32,122786.0,44.3333,44.3426,44.3239,44.3333,122786.0
2023-07-26 11:35:00,47.33,47.33,47.32,47.33,31907.0,44.3426,44.3426,44.3333,44.3426,31907.0
2023-07-26 11:40:00,47.33,47.34,47.32,47.34,35877.0,44.3426,44.352,44.3333,44.352,35877.0
2023-07-26 11:45:00,47.34,47.37,47.33,47.36,108115.0,44.352,44.3801,44.3426,44.3707,108115.0
2023-07-26 11:50:00,47.36,47.38,47.35,47.37,65024.0,44.3707,44.3895,44.3614,44.3801,65024.0
2023-07-26 11:55:00,47.37,47.37,47.35,47.37,60142.0,44.3801,44.3801,44.3614,44.3801,60142.0
2023-07-26 12:00:00,47.36,47.37,47.35,47.37,42177.0,44.3707,44.3801,44.3614,44.3801,42177.0
2023-07-26 12:05:00,47.37,47.38,47.36,47.37,48191.0,44.3801,44.3895,44.3707,44.3801,48191.0
2023-07-26 12:10:00,47.38,47.39,47.37,47.38,65808.0,44.3895,44.3988,44.3801,44.3895,65808.0
2023-07-26 12:15:00,47.38,47.38,47.37,47.38,25103.0,44.3895,44.3895,44.3801,44.3895,25103.0
2023-07-26 12:20:00,47.38,47.38,47.36,47.36,40682.0,44.3895,44.3895,44.3707,44.3707,40682.0
2023-07-26 12:25:00,47.36,47.37,47.34,47.35,41979.0,44.3707,44.3801,44.352,44.3614,41979.0
2023-07-26 12:30:00,47.35,47.35,47.34,47.35,42027.0,44.3614,44.3614,44.352,44.3614,42027.0
2023-07-26 12:35:00,47.35,47.35,47.32,47.33,42130.0,44.3614,44.3614,44.3333,44.3426,42130.0
2023-07-26 12:40:00,47.34,47.35,47.33,47.33,70696.0,44.352,44.3614,44.3426,44.3426,70696.0
2023-07-26 12:45:00,47.33,47.34,47.32,47.33,66503.0,44.3426,44.352,44.3333,44.3426,66503.0
2023-07-26 12:50:00,47.33,47.34,47.32,47.33,113438.0,44.3426,44.352,44.3333,44.3426,113438.0
2023-07-26 12:55:00,47.33,47.35,47.32,47.35,89265.0,44.3426,44.3614,44.3333,44.3614,89265.0
2023-07-26 13:00:00,47.35,47.35,47.33,47.34,63956.0,44.3614,44.3614,44.3426,44.352,63956.0
2023-07-26 13:05:00,47.34,47.34,47.32,47.33,36597.0,44.352,44.352,44.3333,44.3426,36597.0
2023-07-26 13:10:00,47.33,47.33,47.31,47.31,62831.0,44.3426,44.3426,44.3239,44.3239,62831.0
2023-07-26 13:15:00,47.32,47.33,47.31,47.32,31358.0,44.3333,44.3426,44.3239,44.3333,31358.0
2023-07-26 13:20:00,47.31,47.33,47.31,47.32,48297.0,44.3239,44.3426,44.3239,44.3333,48297.0
2023-07-26 13:25:00,47.32,47.32,47.31,47.31,102564.0,44.3333,44.3333,44.3239,44.3239,102564.0
2023-07-26 13:30:00,47.31,47.32,47.29,47.3,71225.0,44.3239,44.3333,44.3052,44.3145,71225.0
2023-07-26 13:35:00,47.29,47.3,47.29,47.3,74118.0,44.3052,44.3145,44.3052,44.3145,74118.0
2023-07-26 13:40:00,47.3,47.31,47.29,47.3,22541.0,44.3145,44.3239,44.3052,44.3145,22541.0
2023-07-26 13:45:00,47.3,47.32,47.3,47.31,50434.0,44.3145,44.3333,44.3145,44.3239,50434.0
2023-07-26 13:50:00,47.31,47.32,47.3,47.31,43269.0,44.3239,44.3333,44.3145,44.3239,43269.0
2023-07-26 13:55:00,47.31,47.31,47.29,47.3,132639.0,44.3239,44.3239,44.3052,44.3145,132639.0
2023-07-26 14:00:00,47.3,47.39,47.28,47.36,72236.0,44.3145,44.3988,44.2958,44.3707,72236.0
2023-07-26 14:05:00,47.36,47.38,47.32,47.35,84740.0,44.3707,44.3895,44.3333,44.3614,84740.0
2023-07-26 14:10:00,47.34,47.37,47.33,47.34,44675.0,44.352,44.3801,44.3426,44.352,44675.0
2023-07-26 14:15:00,47.34,47.35,47.31,47.34,56219.0,44.352,44.3614,44.3239,44.352,56219.0
2023-07-26 14:20:00,47.33,47.35,47.3,47.31,96930.0,44.3426,44.3614,44.3145,44.3239,96930.0
2023-07-26 14:25:00,47.31,47.31,47.26,47.3,78045.0,44.3239,44.3239,44.2771,44.3145,78045.0
2023-07-26 14:30:00,47.3,47.35,47.28,47.31,207965.0,44.3145,44.3614,44.2958,44.3239,207965.0
2023-07-26 14:35:00,47.32,47.54,47.32,47.53,335649.0,44.3333,44.5394,44.3333,44.53,335649.0
2023-07-26 14:40:00,47.53,47.59,47.51,47.55,485146.0,44.53,44.5862,44.5113,44.5487,485146.0
2023-07-26 14:45:00,47.56,47.56,47.46,47.49,187378.0,44.5581,44.5581,44.4644,44.4925,187378.0
2023-07-26 14:50:00,47.48,47.54,47.46,47.53,297828.0,44.4832,44.5394,44.4644,44.53,297828.0
2023-07-26 14:55:00,47.53,47.55,47.5,47.54,103147.0,44.53,44.5487,44.5019,44.5394,103147.0
2023-07-26 15:00:00,47.54,47.55,47.47,47.5,116546.0,44.5394,44.5487,44.4738,44.5019,116546.0
2023-07-26 15:05:00,47.49,47.5,47.33,47.36,340048.0,44.4925,44.5019,44.3426,44.3707,340048.0
2023-07-26 15:10:00,47.34,47.4,47.33,47.38,475384.0,44.352,44.4082,44.3426,44.3895,475384.0
2023-07-26 15:15:00,47.37,47.4,47.3,47.35,134959.0,44.3801,44.4082,44.3145,44.3614,134959.0
2023-07-26 15:20:00,47.35,47.4,47.35,47.38,116821.0,44.3614,44.4082,44.3614,44.3895,116821.0
2023-07-26 15:25:00,47.39,47.42,47.38,47.41,83770.0,44.3988,44.427,44.3895,44.4176,83770.0
2023-07-26 15:30:00,47.4,47.43,47.37,47.43,130643.0,44.4082,44.4363,44.3801,44.4363,130643.0
2023-07-26 15:35:00,47.43,47.44,47.39,47.43,103368.0,44.4363,44.4457,44.3988,44.4363,103368.0
2023-07-26 15:40:00,47.43,47.47,47.42,47.46,94814.0,44.4363,44.4738,44.427,44.4644,94814.0
2023-07-26 15:45:00,47.46,47.47,47.43,47.43,236136.0,44.4644,44.4738,44.4363,44.4363,236136.0
2023-07-26 15:50:00,47.43,47.44,47.41,47.41,403837.0,44.4363,44.4457,44.4176,44.4176,403837.0
2023-07-26 15:55:00,47.42,47.45,47.4,47.45,1160306.0,44.427,44.4551,44.4082,44.4551,1160306.0
2023-07-27 09:30:00,47.76,47.77,47.68,47.72,229630.0,44.7455,44.7549,44.6705,44.708,229630.0
2023-07-27 09:35:00,47.71,47.73,47.69,47.72,177767.0,44.6986,44.7174,44.6799,44.708,177767.0
2023-07-27 09:40:00,47.72,47.72,47.67,47.7,100625.0,44.708,44.708,44.6612,44.6893,100625.0
2023-07-27 09:45:00,47.7,47.71,47.65,47.66,209878.0,44.6893,44.6986,44.6424,44.6518,209878.0
2023-07-27 09:50:00,47.67,47.74,47.67,47.72,49785.0,44.6612,44.7268,44.6612,44.708,49785.0
2023-07-27 09:55:00,47.72,47.73,47.69,47.71,113208.0,44.708,44.7174,44.6799,44.6986,113208.0
2023-07-27 10:00:00,47.72,47.73,47.62,47.64,126846.0,44.708,44.7174,44.6143,44.6331,126846.0
2023-07-27 10:05:00,47.64,47.67,47.62,47.67,89067.0,44.6331,44.6612,44.6143,44.6612,89067.0
2023-07-27 10:10:00,47.66,47.67,47.63,47.65,109291.0,44.6518,44.6612,44.6237,44.6424,109291.0
2023-07-27 10:15:00,47.65,47.67,47.62,47.64,62720.0,44.6424,44.6612,44.6143,44.6331,62720.0
2023-07-27 10:20:00,47.63,47.65,47.62,47.64,139858.0,44.6237,44.6424,44.6143,44.6331,139858.0
2023-07-27 10:25:00,47.63,47.63,47.57,47.59,82644.0,44.6237,44.6237,44.5675,44.5862,82644.0
2023-07-27 10:30:00,47.59,47.61,47.56,47.61,56571.0,44.5862,44.605,44.5581,44.605,56571.0
2023-07-27 10:35:00,47.61,47.63,47.59,47.62,71912.0,44.605,44.6237,44.5862,44.6143,71912.0
2023-07-27 10:40:00,47.62,47.62,47.59,47.6,56739.0,44.6143,44.6143,44.5862,44.5956,56739.0
2023-07-27 10:45:00,47.59,47.62,47.58,47.59,110776.0,44.5862,44.6143,44.5769,44.5862,110776.0
2023-07-27 10:50:00,47.59,47.61,47.57,47.58,63096.0,44.5862,44.605,44.5675,44.5769,63096.0
2023-07-27 10:55:00,47.58,47.6,47.57,47.58,78084.0,44.5769,44.5956,44.5675,44.5769,78084.0
2023-07-27 11:00:00,47.58,47.62,47.57,47.62,60469.0,44.5769,44.6143,44.5675,44.6143,60469.0
2023-07-27 11:05:00,47.62,47.63,47.57,47.58,65963.0,44.6143,44.6237,44.5675,44.5769,65963.0
2023-07-27 11:10:00,47.58,47.59,47.56,47.58,50676.0,44.5769,44.5862,44.5581,44.5769,50676.0
2023-07-27 11:15:00,47.58,47.6,47.57,47.59,126904.0,44.5769,44.5956,44.5675,44.5862,126904.0
2023-07-27 11:20:00,47.6,47.62,47.59,47.62,56855.0,44.5956,44.6143,44.5862,44.6143,56855.0
2023-07-27 11:25:00,47.61,47.62,47.61,47.62,26249.0,44.605,44.6143,44.605,44.6143,26249.0
2023-07-27 11:30:00,47.62,47.64,47.61,47.63,38698.0,44.6143,44.6331,44.605,44.6237,38698.0
2023-07-27 11:35:00,47.63,47.66,47.62,47.66,92219.0,44.6237,44.6518,44.6143,44.6518,92219.0
2023-07-27 11:40:00,47.66,47.66,47.63,47.64,64622.0,44.6518,44.6518,44.6237,44.6331,64622.0
2023-07-27 11:45:00,47.64,47.65,47.62,47.63,56142.0,44.6331,44.6424,44.6143,44.6237,56142.0
2023-07-27 11:50:00,47.63,47.65,47.63,47.64,71892.0,44.6237,44.6424,44.6237,44.6331,71892.0
2023-07-27 11:55:00,47.64,47.66,47.63,47.65,70336.0,44.6331,44.6518,44.6237,44.6424,70336.0
2023-07-27 12:00:00,47.65,47.67,47.64,47.66,50607.0,44.6424,44.6612,44.6331,44.6518,50607.0
2023-07-27 12:05:00,47.66,47.67,47.65,47.66,447550.0,44.6518,44.6612,44.6424,44.6518,447550.0
2023-07-27 12:10:00,47.67,47.67,47.64,47.65,77029.0,44.6612,44.6612,44.6331,44.6424,77029.0
2023-07-27 12:15:00,47.65,47.66,47.63,47.64,68726.0,44.6424,44.6518,44.6237,44.6331,68726.0
2023-07-27 12:20:00,47.64,47.67,47.64,47.67,25335.0,44.6331,44.6612,44.6331,44.6612,25335.0
2023-07-27 12:25:00,47.66,47.69,47.66,47.68,83616.0,44.6518,44.6799,44.6518,44.6705,83616.0
2023-07-27 12:30:00,47.69,47.7,47.67,47.67,25505.0,44.6799,44.6893,44.6612,44.6612,25505.0
2023-07-27 12:35:00,47.68,47.69,47.67,47.69,37328.0,44.6705,44.6799,44.6612,44.6799,37328.0
2023-07-27 12:40:00,47.68,47.7,47.68,47.69,68380.0,44.6705,44.6893,44.6705,44.6799,68380.0
2023-07-27 12:45:00,47.68,47.7,47.68,47.68,55696.0,44.6705,44.6893,44.6705,44.6705,55696.0
2023-07-27 12:50:00,47.69,47.69,47.66,47.66,31008.0,44.6799,44.6799,44.6518,44.6518,31008.0
2023-07-27 12:55:00,47.66,47.67,47.65,47.66,313402.0,44.6518,44.6612,44.6424,44.6518,313402.0
2023-07-27 13:00:00,47.66,47.72,47.66,47.69,402472.0,44.6518,44.708,44.6518,44.6799,402472.0
2023-07-27 13:05:00,47.69,47.7,47.62,47.66,182619.0,44.6799,44.6893,44.6143,44.6518,182619.0
2023-07-27 13:10:00,47.66,47.71,47.64,47.69,120106.0,44.6518,44.6986,44.6331,44.6799,120106.0
2023-07-27 13:15:00,47.69,47.69,47.61,47.63,99971.0,44.6799,44.6799,44.605,44.6237,99971.0
2023-07-27 13:20:00,47.62,47.64,47.59,47.62,85882.0,44.6143,44.6331,44.5862,44.6143,85882.0
2023-07-27 13:25:00,47.61,47.63,47.59,47.61,69843.0,44.605,44.6237,44.5862,44.605,69843.0
2023-07-27 13:30:00,47.6,47.6,47.57,47.59,73013.0,44.5956,44.5956,44.5675,44.5862,73013.0
2023-07-27 13:35:00,47.59,47.61,47.58,47.59,87863.0,44.5862,44.605,44.5769,44.5862,87863.0
2023-07-27 13:40:00,47.59,47.62,47.58,47.61,38621.0,44.5862,44.6143,44.5769,44.605,38621.0
2023-07-27 13:45:00,47.62,47.62,47.57,47.58,45445.0,44.6143,44.6143,44.5675,44.5769,45445.0
2023-07-27 13:50:00,47.58,47.59,47.55,47.57,110017.0,44.5769,44.5862,44.5487,44.5675,110017.0
2023-07-27 13:55:00,47.57,47.58,47.55,47.57,85801.0,44.5675,44.5769,44.5487,44.5675,85801.0
2023-07-27 14:00:00,47.58,47.6,47.55,47.58,128229.0,44.5769,44.5956,44.5487,44.5769,128229.0
2023-07-27 14:05:00,47.58,47.58,47.52,47.53,57154.0,44.5769,44.5769,44.5206,44.53,57154.0
2023-07-27 14:10:00,47.53,47.53,47.45,47.46,67469.0,44.53,44.53,44.4551,44.4644,67469.0
2023-07-27 14:15:00,47.46,47.48,47.44,47.48,57934.0,44.4644,44.4832,44.4457,44.4832,57934.0
2023-07-27 14:20:00,47.48,47.49,47.44,47.44,74074.0,44.4832,44.4925,44.4457,44.4457,74074.0
2023-07-27 14:25:00,47.45,47.46,47.39,47.4,50536.0,44.4551,44.4644,44.3988,44.4082,50536.0
2023-07-27 14:30:00,47.39,47.41,47.35,47.36,66874.0,44.3988,44.4176,44.3614,44.3707,66874.0
2023-07-27 14:35:00,47.36,47.37,47.3,47.31,89822.0,44.3707,44.3801,44.3145,44.3239,89822.0
2023-07-27 14:40:00,47.32,47.35,47.3,47.34,76406.0,44.3333,44.3614,44.3145,44.352,76406.0
2023-07-27 14:45:00,47.34,47.36,47.31,47.32,129557.0,44.352,44.3707,44.3239,44.3333,129557.0
2023-07-27 14:50:00,47.32,47.33,47.29,47.32,76518.0,44.3333,44.3426,44.3052,44.3333,76518.0
2023-07-27 14:55:00,47.32,47.32,47.27,47.29,53741.0,44.3333,44.3333,44.2864,44.3052,53741.0
2023-07-27 15:00:00,47.29,47.29,47.26,47.28,76468.0,44.3052,44.3052,44.2771,44.2958,76468.0
2023-07-27 15:05:00,47.29,47.29,47.25,47.29,66070.0,44.3052,44.3052,44.2677,44.3052,66070.0
2023-07-27 15:10:00,47.29,47.34,47.29,47.34,81343.0,44.3052,44.352,44.3052,44.352,81343.0
2023-07-27 15:15:00,47.33,47.35,47.31,47.34,57004.0,44.3426,44.3614,44.3239,44.352,57004.0
2023-07-27 15:20:00,47.33,47.34,47.3,47.3,71627.0,44.3426,44.352,44.3145,44.3145,71627.0
2023-07-27 15:25:00,47.31,47.31,47.27,47.28,131768.0,44.3239,44.3239,44.2864,44.2958,131768.0
2023-07-27 15:30:00,47.29,47.31,47.27,47.27,86765.0,44.3052,44.3239,44.2864,44.2864,86765.0
2023-07-27 15:35:00,47.27,47.28,47.25,47.27,80452.0,44.2864,44.2958,44.2677,44.2864,80452.0
2023-07-27 15:40:00,47.27,47.27,47.23,47.23,64341.0,44.2864,44.2864,44.2489,44.2489,64341.0
2023-07-27 15:45:00,47.24,47.25,47.2,47.22,131089.0,44.2583,44.2677,44.2208,44.2396,131089.0
2023-07-27 15:50:00,47.22,47.26,47.22,47.23,122260.0,44.2396,44.2771,44.2396,44.2489,122260.0
2023-07-27 15:55:00,47.23,47.27,47.23,47.26,233346.0,44.2489,44.2864,44.2489,44.2771,233346.0
2023-07-28 09:30:00,47.61,47.62,47.56,47.56,263765.0,44.605,44.6143,44.5581,44.5581,263765.0
2023-07-28 09:35:00,47.56,47.57,47.5,47.55,125924.0,44.5581,44.5675,44.5019,44.5487,125924.0
2023-07-28 09:40:00,47.55,47.59,47.54,47.58,57950.0,44.5487,44.5862,44.5394,44.5769,57950.0
2023-07-28 09:45:00,47.58,47.66,47.57,47.65,43937.0,44.5769,44.6518,44.5675,44.6424,43937.0
2023-07-28 09:50:00,47.66,47.68,47.61,47.65,64996.0,44.6518,44.6705,44.605,44.6424,64996.0
2023-07-28 09:55:00,47.66,47.67,47.63,47.67,73081.0,44.6518,44.6612,44.6237,44.6612,73081.0
2023-07-28 10:00:00,47.67,47.75,47.67,47.7,170869.0,44.6612,44.7361,44.6612,44.6893,170869.0
2023-07-28 10:05:00,47.71,47.74,47.69,47.73,58752.0,44.6986,44.7268,44.6799,44.7174,58752.0
2023-07-28 10:10:00,47.73,47.76,47.72,47.75,39263.0,44.7174,44.7455,44.708,44.7361,39263.0
2023-07-28 10:15:00,47.75,47.79,47.74,47.76,91908.0,44.7361,44.7736,44.7268,44.7455,91908.0
2023-07-28 10:20:00,47.76,47.77,47.71,47.76,110214.0,44.7455,44.7549,44.6986,44.7455,110214.0
2023-07-28 10:25:00,47.75,47.76,47.67,47.7,104440.0,44.7361,44.7455,44.6612,44.6893,104440.0
2023-07-28 10:30:00,47.7,47.73,47.69,47.7,629368.0,44.6893,44.7174,44.6799,44.6893,629368.0
2023-07-28 10:35:00,47.7,47.7,47.68,47.69,156069.0,44.6893,44.6893,44.6705,44.6799,156069.0
2023-07-28 10:40:00,47.69,47.7,47.67,47.68,118942.0,44.6799,44.6893,44.6612,44.6705,118942.0
2023-07-28 10:45:00,47.68,47.7,47.65,47.69,99109.0,44.6705,44.6893,44.6424,44.6799,99109.0
2023-07-28 10:50:00,47.69,47.7,47.67,47.68,45400.0,44.6799,44.6893,44.6612,44.6705,45400.0
2023-07-28 10:55:00,47.68,47.73,47.67,47.72,74744.0,44.6705,44.7174,44.6612,44.708,74744.0
2023-07-28 11:00:00,47.73,47.74,47.71,47.73,170345.0,44.7174,44.7268,44.6986,44.7174,170345.0
2023-07-28 11:05:00,47.73,47.75,47.72,47.74,58085.0,44.7174,44.7361,44.708,44.7268,58085.0
2023-07-28 11:10:00,47.73,47.75,47.72,47.75,93344.0,44.7174,44.7361,44.708,44.7361,93344.0
2023-07-28 11:15:00,47.75,47.75,47.73,47.73,161356.0,44.7361,44.7361,44.7174,44.7174,161356.0
2023-07-28 11:20:00,47.73,47.75,47.73,47.73,125259.0,44.7174,44.7361,44.7174,44.7174,125259.0
2023-07-28 11:25:00,47.74,47.77,47.74,47.75,108264.0,44.7268,44.7549,44.7268,44.7361,108264.0
2023-07-28 11:30:00,47.75,47.76,47.71,47.72,91659.0,44.7361,44.7455,44.6986,44.708,91659.0
2023-07-28 11:35:00,47.72,47.74,47.71,47.74,66051.0,44.708,44.7268,44.6986,44.7268,66051.0
2023-07-28 11:40:00,47.73,47.74,47.72,47.73,41286.0,44.7174,44.7268,44.708,44.7174,41286.0
2023-07-28 11:45:00,47.73,47.75,47.72,47.73,57968.0,44.7174,44.7361,44.708,44.7174,57968.0
2023-07-28 11:50:00,47.72,47.75,47.72,47.73,57012.0,44.708,44.7361,44.708,44.7174,57012.0
2023-07-28 11:55:00,47.72,47.75,47.72,47.73,58866.0,44.708,44.7361,44.708,44.7174,58866.0
2023-07-28 12:00:00,47.73,47.74,47.69,47.7,167381.0,44.7174,44.7268,44.6799,44.6893,167381.0
2023-07-28 12:05:00,47.69,47.7,47.68,47.69,64465.0,44.6799,44.6893,44.6705,44.6799,64465.0
2023-07-28 12:10:00,47.69,47.69,47.67,47.69,45374.0,44.6799,44.6799,44.6612,44.6799,45374.0
2023-07-28 12:15:00,47.69,47.7,47.67,47.68,41656.0,44.6799,44.6893,44.6612,44.6705,41656.0
2023-07-28 12:20:00,47.67,47.7,47.67,47.7,66445.0,44.6612,44.6893,44.6612,44.6893,66445.0
2023-07-28 12:25:00,47.69,47.71,47.69,47.71,28786.0,44.6799,44.6986,44.6799,44.6986,28786.0
2023-07-28 12:30:00,47.71,47.71,47.69,47.7,42483.0,44.6986,44.6986,44.6799,44.6893,42483.0
2023-07-28 12:35:00,47.7,47.7,47.68,47.68,50276.0,44.6893,44.6893,44.6705,44.6705,50276.0
2023-07-28 12:40:00,47.68,47.69,47.67,47.68,26737.0,44.6705,44.6799,44.6612,44.6705,26737.0
2023-07-28 12:45:00,47.68,47.68,47.66,47.66,65604.0,44.6705,44.6705,44.6518,44.6518,65604.0
2023-07-28 12:50:00,47.67,47.69,47.66,47.69,77188.0,44.6612,44.6799,44.6518,44.6799,77188.0
2023-07-28 12:55:00,47.69,47.69,47.66,47.66,57950.0,44.6799,44.6799,44.6518,44.6518,57950.0
2023-07-28 13:00:00,47.66,47.67,47.63,47.65,75730.0,44.6518,44.6612,44.6237,44.6424,75730.0
2023-07-28 13:05:00,47.64,47.65,47.62,47.62,42815.0,44.6331,44.6424,44.6143,44.6143,42815.0
2023-07-28 13:10:00,47.63,47.65,47.61,47.65,62738.0,44.6237,44.6424,44.605,44.6424,62738.0
2023-07-28 13:15:00,47.64,47.65,47.62,47.63,28416.0,44.6331,44.6424,44.6143,44.6237,28416.0
2023-07-28 13:20:00,47.63,47.63,47.59,47.62,56452.0,44.6237,44.6237,44.5862,44.6143,56452.0
2023-07-28 13:25:00,47.62,47.62,47.58,47.59,61532.0,44.6143,44.6143,44.5769,44.5862,61532.0
2023-07-28 13:30:00,47.58,47.61,47.57,47.57,163303.0,44.5769,44.605,44.5675,44.5675,163303.0
2023-07-28 13:35:00,47.57,47.57,47.55,47.56,55393.0,44.5675,44.5675,44.5487,44.5581,55393.0
2023-07-28 13:40:00,47.57,47.57,47.52,47.54,82648.0,44.5675,44.5675,44.5206,44.5394,82648.0
2023-07-28 13:45:00,47.54,47.54,47.53,47.54,24969.0,44.5394,44.5394,44.53,44.5394,24969.0
2023-07-28 13:50:00,47.54,47.58,47.53,47.58,61181.0,44.5394,44.5769,44.53,44.5769,61181.0
2023-07-28 13:55:00,47.58,47.61,47.58,47.6,45775.0,44.5769,44.605,44.5769,44.5956,45775.0
2023-07-28 14:00:00,47.6,47.61,47.59,47.59,56697.0,44.5956,44.605,44.5862,44.5862,56697.0
2023-07-28 14:05:00,47.6,47.61,47.59,47.6,46425.0,44.5956,44.605,44.5862,44.5956,46425.0
2023-07-28 14:10:00,47.61,47.61,47.58,47.59,68787.0,44.605,44.605,44.5769,44.5862,68787.0
2023-07-28 14:15:00,47.59,47.6,47.59,47.6,23969.0,44.5862,44.5956,44.5862,44.5956,23969.0
2023-07-28 14:20:00,47.59,47.62,47.59,47.61,38924.0,44.5862,44.6143,44.5862,44.605,38924.0
2023-07-28 14:25:00,47.61,47.63,47.6,47.62,29507.0,44.605,44.6237,44.5956,44.6143,29507.0
2023-07-28 14:30:00,47.63,47.63,47.62,47.63,26795.0,44.6237,44.6237,44.6143,44.6237,26795.0
2023-07-28 14:35:00,47.63,47.63,47.59,47.59,46548.0,44.6237,44.6237,44.5862,44.5862,46548.0
2023-07-28 14:40:00,47.59,47.62,47.59,47.62,102029.0,44.5862,44.6143,44.5862,44.6143,102029.0
2023-07-28 14:45:00,47.62,47.64,47.61,47.63,42186.0,44.6143,44.6331,44.605,44.6237,42186.0
2023-07-28 14:50:00,47.63,47.67,47.62,47.66,113020.0,44.6237,44.6612,44.6143,44.6518,113020.0
2023-07-28 14:55:00,47.66,47.66,47.61,47.62,69374.0,44.6518,44.6518,44.605,44.6143,69374.0
2023-07-28 15:00:00,47.62,47.63,47.6,47.63,155474.0,44.6143,44.6237,44.5956,44.6237,155474.0
2023-07-28 15:05:00,47.63,47.63,47.62,47.63,39813.0,44.6237,44.6237,44.6143,44.6237,39813.0
2023-07-28 15:10:00,47.63,47.64,47.62,47.64,75054.0,44.6237,44.6331,44.6143,44.6331,75054.0
2023-07-28 15:15:00,47.64,47.65,47.63,47.64,83313.0,44.6331,44.6424,44.6237,44.6331,83313.0
2023-07-28 15:20:00,47.64,47.65,47.61,47.62,54152.0,44.6331,44.6424,44.605,44.6143,54152.0
2023-07-28 15:25:00,47.61,47.64,47.61,47.63,242607.0,44.605,44.6331,44.605,44.6237,242607.0
2023-07-28 15:30:00,47.63,47.64,47.62,47.64,104282.0,44.6237,44.6331,44.6143,44.6331,104282.0
2023-07-28 15:35:00,47.64,47.64,47.62,47.63,49207.0,44.6331,44.6331,44.6143,44.6237,49207.0
2023-07-28 15:40:00,47.62,47.64,47.61,47.62,103232.0,44.6143,44.6331,44.605,44.6143,103232.0
2023-07-28 15:45:00,47.62,47.63,47.61,47.61,176853.0,44.6143,44.6237,44.605,44.605,176853.0
2023-07-28 15:50:00,47.61,47.64,47.6,47.64,151465.0,44.605,44.6331,44.5956,44.6331,151465.0
2023-07-28 15:55:00,47.64,47.64,47.61,47.62,359102.0,44.6331,44.6331,44.605,44.6143,359102.0
2023-07-31 09:30:00,47.66,47.71,47.65,47.69,251189.0,44.6518,44.6986,44.6424,44.6799,251189.0
2023-07-31 09:35:00,47.69,47.71,47.67,47.71,116838.0,44.6799,44.6986,44.6612,44.6986,116838.0
2023-07-31 09:40:00,47.71,47.74,47.7,47.73,66004.0,44.6986,44.7268,44.6893,44.7174,66004.0
2023-07-31 09:45:00,47.73,47.79,47.72,47.78,199922.0,44.7174,44.7736,44.708,44.7642,199922.0
2023-07-31 09:50:00,47.78,47.8,47.76,47.76,46755.0,44.7642,44.783,44.7455,44.7455,46755.0
2023-07-31 09:55:00,47.76,47.77,47.73,47.77,171961.0,44.7455,44.7549,44.7174,44.7549,171961.0
2023-07-31 10:00:00,47.77,47.79,47.76,47.79,79305.0,44.7549,44.7736,44.7455,44.7736,79305.0
2023-07-31 10:05:00,47.79,47.8,47.75,47.78,339309.0,44.7736,44.783,44.7361,44.7642,339309.0
2023-07-31 10:10:00,47.78,47.8,47.75,47.76,105367.0,44.7642,44.783,44.7361,44.7455,105367.0
2023-07-31 10:15:00,47.76,47.78,47.75,47.78,52692.0,44.7455,44.7642,44.7361,44.7642,52692.0
2023-07-31 10:20:00,47.77,47.78,47.75,47.77,95521.0,44.7549,44.7642,44.7361,44.7549,95521.0
2023-07-31 10:25:00,47.77,47.79,47.76,47.79,82386.0,44.7549,44.7736,44.7455,44.7736,82386.0
2023-07-31 10:30:00,47.79,47.81,47.77,47.78,34755.0,44.7736,44.7923,44.7549,44.7642,34755.0
2023-07-31 10:35:00,47.77,47.78,47.76,47.77,54473.0,44.7549,44.7642,44.7455,44.7549,54473.0
2023-07-31 10:40:00,47.77,47.78,47.75,47.77,111169.0,44.7549,44.7642,44.7361,44.7549,111169.0
2023-07-31 10:45:00,47.77,47.78,47.74,47.77,102616.0,44.7549,44.7642,44.7268,44.7549,102616.0
2023-07-31 10:50:00,47.77,47.78,47.76,47.78,84734.0,44.7549,44.7642,44.7455,44.7642,84734.0
2023-07-31 10:55:00,47.78,47.8,47.77,47.79,76263.0,44.7642,44.783,44.7549,44.7736,76263.0
2023-07-31 11:00:00,47.79,47.79,47.77,47.78,56236.0,44.7736,44.7736,44.7549,44.7642,56236.0
2023-07-31 11:05:00,47.78,47.8,47.77,47.8,73300.0,44.7642,44.783,44.7549,44.783,73300.0
2023-07-31 11:10:00,47.79,47.81,47.79,47.8,48893.0,44.7736,44.7923,44.7736,44.783,48893.0
2023-07-31 11:15:00,47.81,47.81,47.77,47.79,86405.0,44.7923,44.7923,44.7549,44.7736,86405.0
2023-07-31 11:20:00,47.79,47.8,47.78,47.78,37530.0,44.7736,44.783,44.7642,44.7642,37530.0
2023-07-31 11:25:00,47.79,47.79,47.77,47.78,59601.0,44.7736,44.7736,44.7549,44.7642,59601.0
2023-07-31 11:30:00,47.78,47.79,47.71,47.75,141611.0,44.7642,44.7736,44.6986,44.7361,141611.0
2023-07-31 11:35:00,47.74,47.77,47.74,47.75,63032.0,44.7268,44.7549,44.7268,44.7361,63032.0
2023-07-31 11:40:00,47.76,47.76,47.73,47.74,99066.0,44.7455,44.7455,44.7174,44.7268,99066.0
2023-07-31 11:45:00,47.75,47.75,47.74,47.74,303912.0,44.7361,44.7361,44.7268,44.7268,303912.0
2023-07-31 11:50:00,47.75,47.75,47.7,47.7,104834.0,44.7361,44.7361,44.6893,44.6893,104834.0
2023-07-31 11:55:00,47.71,47.72,47.7,47.71,39310.0,44.6986,44.708,44.6893,44.6986,39310.0
2023-07-31 12:00:00,47.71,47.73,47.7,47.72,35467.0,44.6986,44.7174,44.6893,44.708,35467.0
2023-07-31 12:05:00,47.71,47.72,47.69,47.69,36332.0,44.6986,44.708,44.6799,44.6799,36332.0
2023-07-31 12:10:00,47.69,47.71,47.68,47.71,57958.0,44.6799,44.6986,44.6705,44.6986,57958.0
2023-07-31 12:15:00,47.71,47.71,47.69,47.7,47332.0,44.6986,44.6986,44.6799,44.6893,47332.0
2023-07-31 12:20:00,47.71,47.72,47.7,47.72,123643.0,44.6986,44.708,44.6893,44.708,123643.0
2023-07-31 12:25:00,47.72,47.72,47.71,47.72,71036.0,44.708,44.708,44.6986,44.708,71036.0
2023-07-31 12:30:00,47.72,47.72,47.69,47.7,74602.0,44.708,44.708,44.6799,44.6893,74602.0
2023-07-31 12:35:00,47.7,47.7,47.68,47.69,49761.0,44.6893,44.6893,44.6705,44.6799,49761.0
2023-07-31 12:40:00,47.69,47.7,47.67,47.7,97208.0,44.6799,44.6893,44.6612,44.6893,97208.0
2023-07-31 12:45:00,47.7,47.7,47.68,47.68,96338.0,44.6893,44.6893,44.6705,44.6705,96338.0
2023-07-31 12:50:00,47.69,47.69,47.67,47.69,43377.0,44.6799,44.6799,44.6612,44.6799,43377.0
2023-07-31 12:55:00,47.69,47.69,47.67,47.68,54799.0,44.6799,44.6799,44.6612,44.6705,54799.0
2023-07-31 13:00:00,47.68,47.68,47.65,47.67,15930.0,44.6705,44.6705,44.6424,44.6612,15930.0
2023-07-31 13:05:00,47.66,47.69,47.66,47.69,25570.0,44.6518,44.6799,44.6518,44.6799,25570.0
2023-07-31 13:10:00,47.69,47.69,47.68,47.68,25676.0,44.6799,44.6799,44.6705,44.6705,25676.0
2023-07-31 13:15:00,47.68,47.69,47.65,47.66,183766.0,44.6705,44.6799,44.6424,44.6518,183766.0
2023-07-31 13:20:00,47.66,47.69,47.66,47.69,35923.0,44.6518,44.6799,44.6518,44.6799,35923.0
2023-07-31 13:25:00,47.69,47.7,47.67,47.68,36085.0,44.6799,44.6893,44.6612,44.6705,36085.0
2023-07-31 13:30:00,47.68,47.69,47.67,47.69,37348.0,44.6705,44.6799,44.6612,44.6799,37348.0
2023-07-31 13:35:00,47.68,47.7,47.68,47.7,53912.0,44.6705,44.6893,44.6705,44.6893,53912.0
2023-07-31 13:40:00,47.7,47.7,47.69,47.69,32489.0,44.6893,44.6893,44.6799,44.6799,32489.0
2023-07-31 13:45:00,47.7,47.7,47.68,47.7,52484.0,44.6893,44.6893,44.6705,44.6893,52484.0
2023-07-31 13:50:00,47.7,47.7,47.67,47.68,107443.0,44.6893,44.6893,44.6612,44.6705,107443.0
2023-07-31 13:55:00,47.68,47.68,47.67,47.68,41820.0,44.6705,44.6705,44.6612,44.6705,41820.0
2023-07-31 14:00:00,47.68,47.69,47.67,47.68,74517.0,44.6705,44.6799,44.6612,44.6705,74517.0
2023-07-31 14:05:00,47.68,47.69,47.66,47.67,51897.0,44.6705,44.6799,44.6518,44.6612,51897.0
2023-07-31 14:10:00,47.66,47.67,47.65,47.66,59145.0,44.6518,44.6612,44.6424,44.6518,59145.0
2023-07-31 14:15:00,47.66,47.67,47.65,47.66,61375.0,44.6518,44.6612,44.6424,44.6518,61375.0
2023-07-31 14:20:00,47.66,47.67,47.66,47.66,35662.0,44.6518,44.6612,44.6518,44.6518,35662.0
2023-07-31 14:25:00,47.67,47.67,47.66,47.66,49767.0,44.6612,44.6612,44.6518,44.6518,49767.0
2023-07-31 14:30:00,47.66,47.67,47.66,47.66,53888.0,44.6518,44.6612,44.6518,44.6518,53888.0
2023-07-31 14:35:00,47.67,47.67,47.66,47.66,34952.0,44.6612,44.6612,44.6518,44.6518,34952.0
2023-07-31 14:40:00,47.67,47.67,47.66,47.66,58847.0,44.6612,44.6612,44.6518,44.6518,58847.0
2023-07-31 14:45:00,47.66,47.67,47.64,47.66,49801.0,44.6518,44.6612,44.6331,44.6518,49801.0
2023-07-31 14:50:00,47.66,47.67,47.65,47.66,49990.0,44.6518,44.6612,44.6424,44.6518,49990.0
2023-07-31 14:55:00,47.65,47.66,47.65,47.66,59534.0,44.6424,44.6518,44.6424,44.6518,59534.0
2023-07-31 15:00:00,47.66,47.66,47.64,47.64,55631.0,44.6518,44.6518,44.6331,44.6331,55631.0
2023-07-31 15:05:00,47.64,47.65,47.63,47.64,75414.0,44.6331,44.6424,44.6237,44.6331,75414.0
2023-07-31 15:10:00,47.64,47.64,47.63,47.63,83744.0,44.6331,44.6331,44.6237,44.6237,83744.0
2023-07-31 15:15:00,47.64,47.64,47.62,47.64,109256.0,44.6331,44.6331,44.6143,44.6331,109256.0
2023-07-31 15:20:00,47.64,47.64,47.62,47.63,88062.0,44.6331,44.6331,44.6143,44.6237,88062.0
2023-07-31 15:25:00,47.63,47.64,47.62,47.64,69732.0,44.6237,44.6331,44.6143,44.6331,69732.0
2023-07-31 15:30:00,47.64,47.64,47.61,47.62,104160.0,44.6331,44.6331,44.605,44.6143,104160.0
2023-07-31 15:35:00,47.62,47.63,47.61,47.62,94099.0,44.6143,44.6237,44.605,44.6143,94099.0
2023-07-31 15:40:00,47.62,47.63,47.61,47.63,86514.0,44.6143,44.6237,44.605,44.6237,86514.0
2023-07-31 15:45:00,47.63,47.64,47.61,47.62,243144.0,44.6237,44.6331,44.605,44.6143,243144.0
2023-07-31 15:50:00,47.62,47.64,47.61,47.64,147702.0,44.6143,44.6331,44.605,44.6331,147702.0
2023-07-31 15:55:00,47.64,47.64,47.61,47.63,629378.0,44.6331,44.6331,44.605,44.6237,629378.0
2023-08-01 09:30:00,47.23,47.24,47.18,47.19,215340.0,44.2489,44.2583,44.2021,44.2115,215340.0
2023-08-01 09:35:00,47.19,47.26,47.19,47.23,89758.0,44.2115,44.2771,44.2115,44.2489,89758.0
2023-08-01 09:40:00,47.23,47.26,47.22,47.22,101165.0,44.2489,44.2771,44.2396,44.2396,101165.0
2023-08-01 09:45:00,47.23,47.27,47.22,47.27,111806.0,44.2489,44.2864,44.2396,44.2864,111806.0
2023-08-01 09:50:00,47.27,47.28,47.24,47.27,43156.0,44.2864,44.2958,44.2583,44.2864,43156.0
2023-08-01 09:55:00,47.27,47.27,47.24,47.25,33790.0,44.2864,44.2864,44.2583,44.2677,33790.0
2023-08-01 10:00:00,47.25,47.35,47.25,47.3,185010.0,44.2677,44.3614,44.2677,44.3145,185010.0
2023-08-01 10:05:00,47.3,47.3,47.24,47.27,61036.0,44.3145,44.3145,44.2583,44.2864,61036.0
2023-08-01 10:10:00,47.26,47.27,47.2,47.21,97398.0,44.2771,44.2864,44.2208,44.2302,97398.0
2023-08-01 10:15:00,47.21,47.21,47.15,47.16,95242.0,44.2302,44.2302,44.174,44.1834,95242.0
2023-08-01 10:20:00,47.17,47.18,47.15,47.16,97381.0,44.1927,44.2021,44.174,44.1834,97381.0
2023-08-01 10:25:00,47.17,47.18,47.14,47.18,93496.0,44.1927,44.2021,44.1646,44.2021,93496.0
2023-08-01 10:30:00,47.18,47.18,47.16,47.17,52013.0,44.2021,44.2021,44.1834,44.1927,52013.0
2023-08-01 10:35:00,47.16,47.2,47.16,47.18,79811.0,44.1834,44.2208,44.1834,44.2021,79811.0
2023-08-01 10:40:00,47.19,47.22,47.17,47.18,55599.0,44.2115,44.2396,44.1927,44.2021,55599.0
2023-08-01 10:45:00,47.17,47.18,47.13,47.16,133610.0,44.1927,44.2021,44.1553,44.1834,133610.0
2023-08-01 10:50:00,47.16,47.19,47.14,47.16,112219.0,44.1834,44.2115,44.1646,44.1834,112219.0
2023-08-01 10:55:00,47.16,47.17,47.14,47.16,108434.0,44.1834,44.1927,44.1646,44.1834,108434.0
2023-08-01 11:00:00,47.16,47.18,47.13,47.14,112176.0,44.1834,44.2021,44.1553,44.1646,112176.0
2023-08-01 11:05:00,47.14,47.15,47.11,47.12,66440.0,44.1646,44.174,44.1365,44.1459,66440.0
2023-08-01 11:10:00,47.13,47.13,47.07,47.08,108166.0,44.1553,44.1553,44.099,44.1084,108166.0
2023-08-01 11:15:00,47.07,47.07,47.04,47.06,62722.0,44.099,44.099,44.0709,44.0897,62722.0
2023-08-01 11:20:00,47.06,47.06,47.03,47.04,54520.0,44.0897,44.0897,44.0616,44.0709,54520.0
2023-08-01 11:25:00,47.03,47.07,47.02,47.05,52729.0,44.0616,44.099,44.0522,44.0803,52729.0
2023-08-01 11:30:00,47.04,47.04,47.01,47.03,75874.0,44.0709,44.0709,44.0428,44.0616,75874.0
2023-08-01 11:35:00,47.03,47.05,47.02,47.05,115614.0,44.0616,44.0803,44.0522,44.0803,115614.0
2023-08-01 11:40:00,47.04,47.05,47.0,47.0,86424.0,44.0709,44.0803,44.0335,44.0335,86424.0
2023-08-01 11:45:00,47.01,47.03,47.0,47.03,90976.0,44.0428,44.0616,44.0335,44.0616,90976.0
2023-08-01 11:50:00,47.03,47.05,47.02,47.04,58644.0,44.0616,44.0803,44.0522,44.0709,58644.0
2023-08-01 11:55:00,47.05,47.06,47.03,47.05,43373.0,44.0803,44.0897,44.0616,44.0803,43373.0
2023-08-01 12:00:00,47.06,47.07,47.04,47.05,36140.0,44.0897,44.099,44.0709,44.0803,36140.0
2023-08-01 12:05:00,47.04,47.05,47.02,47.04,73957.0,44.0709,44.0803,44.0522,44.0709,73957.0
2023-08-01 12:10:00,47.05,47.06,47.04,47.05,64137.0,44.0803,44.0897,44.0709,44.0803,64137.0
2023-08-01 12:15:00,47.05,47.06,47.04,47.05,72703.0,44.0803,44.0897,44.0709,44.0803,72703.0
2023-08-01 12:20:00,47.05,47.05,47.03,47.05,80114.0,44.0803,44.0803,44.0616,44.0803,80114.0
2023-08-01 12:25:00,47.05,47.05,47.03,47.04,58841.0,44.0803,44.0803,44.0616,44.0709,58841.0
2023-08-01 12:30:00,47.03,47.04,47.01,47.04,35215.0,44.0616,44.0709,44.0428,44.0709,35215.0
2023-08-01 12:35:00,47.04,47.06,47.03,47.05,41854.0,44.0709,44.0897,44.0616,44.0803,41854.0
2023-08-01 12:40:00,47.05,47.06,47.04,47.05,147466.0,44.0803,44.0897,44.0709,44.0803,147466.0
2023-08-01 12:45:00,47.05,47.06,47.03,47.04,39499.0,44.0803,44.0897,44.0616,44.0709,39499.0
2023-08-01 12:50:00,47.04,47.06,47.02,47.06,101140.0,44.0709,44.0897,44.0522,44.0897,101140.0
2023-08-01 12:55:00,47.06,47.07,47.04,47.07,42846.0,44.0897,44.099,44.0709,44.099,42846.0
2023-08-01 13:00:00,47.07,47.09,47.06,47.09,51384.0,44.099,44.1178,44.0897,44.1178,51384.0
2023-08-01 13:05:00,47.09,47.09,47.06,47.07,51003.0,44.1178,44.1178,44.0897,44.099,51003.0
2023-08-01 13:10:00,47.07,47.07,47.05,47.06,53124.0,44.099,44.099,44.0803,44.0897,53124.0
2023-08-01 13:15:00,47.06,47.08,47.05,47.05,51573.0,44.0897,44.1084,44.0803,44.0803,51573.0
2023-08-01 13:20:00,47.05,47.06,47.04,47.05,53751.0,44.0803,44.0897,44.0709,44.0803,53751.0
2023-08-01 13:25:00,47.05,47.05,47.04,47.05,22086.0,44.0803,44.0803,44.0709,44.0803,22086.0
2023-08-01 13:30:00,47.05,47.05,47.04,47.05,72327.0,44.0803,44.0803,44.0709,44.0803,72327.0
2023-08-01 13:35:00,47.05,47.05,47.03,47.04,50351.0,44.0803,44.0803,44.0616,44.0709,50351.0
2023-08-01 13:40:00,47.03,47.05,47.03,47.04,20536.0,44.0616,44.0803,44.0616,44.0709,20536.0
2023-08-01 13:45:00,47.04,47.06,47.04,47.05,44904.0,44.0709,44.0897,44.0709,44.0803,44904.0
2023-08-01 13:50:00,47.06,47.07,47.05,47.05,42630.0,44.0897,44.099,44.0803,44.0803,42630.0
2023-08-01 13:55:00,47.05,47.07,47.05,47.06,64111.0,44.0803,44.099,44.0803,44.0897,64111.0
2023-08-01 14:00:00,47.07,47.08,47.06,47.07,65255.0,44.099,44.1084,44.0897,44.099,65255.0
2023-08-01 14:05:00,47.08,47.09,47.06,47.09,78829.0,44.1084,44.1178,44.0897,44.1178,78829.0
2023-08-01 14:10:00,47.08,47.1,47.08,47.1,44845.0,44.1084,44.1272,44.1084,44.1272,44845.0
2023-08-01 14:15:00,47.09,47.12,47.09,47.12,89656.0,44.1178,44.1459,44.1178,44.1459,89656.0
2023-08-01 14:20:00,47.12,47.12,47.1,47.11,73695.0,44.1459,44.1459,44.1272,44.1365,73695.0
2023-08-01 14:25:00,47.11,47.11,47.08,47.08,75431.0,44.1365,44.1365,44.1084,44.1084,75431.0
2023-08-01 14:30:00,47.09,47.1,47.07,47.08,76020.0,44.1178,44.1272,44.099,44.1084,76020.0
2023-08-01 14:35:00,47.08,47.09,47.07,47.09,62861.0,44.1084,44.1178,44.099,44.1178,62861.0
2023-08-01 14:40:00,47.09,47.09,47.07,47.09,113236.0,44.1178,44.1178,44.099,44.1178,113236.0
2023-08-01 14:45:00,47.09,47.1,47.08,47.09,314174.0,44.1178,44.1272,44.1084,44.1178,314174.0
2023-08-01 14:50:00,47.1,47.11,47.08,47.08,68294.0,44.1272,44.1365,44.1084,44.1084,68294.0
2023-08-01 14:55:00,47.08,47.09,47.08,47.09,103803.0,44.1084,44.1178,44.1084,44.1178,103803.0
2023-08-01 15:00:00,47.09,47.11,47.08,47.11,134802.0,44.1178,44.1365,44.1084,44.1365,134802.0
2023-08-01 15:05:00,47.11,47.11,47.1,47.11,95785.0,44.1365,44.1365,44.1272,44.1365,95785.0
2023-08-01 15:10:00,47.11,47.12,47.1,47.11,104875.0,44.1365,44.1459,44.1272,44.1365,104875.0
2023-08-01 15:15:00,47.11,47.11,47.1,47.11,103924.0,44.1365,44.1365,44.1272,44.1365,103924.0
2023-08-01 15:20:00,47.11,47.12,47.1,47.11,70664.0,44.1365,44.1459,44.1272,44.1365,70664.0
2023-08-01 15:25:00,47.12,47.12,47.11,47.11,70580.0,44.1459,44.1459,44.1365,44.1365,70580.0
2023-08-01 15:30:00,47.11,47.13,47.11,47.13,143215.0,44.1365,44.1553,44.1365,44.1553,143215.0
2023-08-01 15:35:00,47.13,47.13,47.11,47.12,132424.0,44.1553,44.1553,44.1365,44.1459,132424.0
2023-08-01 15:40:00,47.12,47.12,47.1,47.11,158002.0,44.1459,44.1459,44.1272,44.1365,158002.0
2023-08-01 15:45:00,47.1,47.11,47.09,47.11,183053.0,44.1272,44.1365,44.1178,44.1365,183053.0
2023-08-01 15:50:00,47.11,47.13,47.1,47.13,292127.0,44.1365,44.1553,44.1272,44.1553,292127.0
2023-08-01 15:55:00,47.12,47.13,47.1,47.11,603610.0,44.1459,44.1553,44.1272,44.1365,603610.0
2023-08-02 09:30:00,46.52,46.55,46.47,46.49,872516.0,43.5838,43.6119,43.5369,43.5557,872516.0
2023-08-02 09:35:00,46.49,46.53,46.46,46.53,76674.0,43.5557,43.5931,43.5275,43.5931,76674.0
2023-08-02 09:40:00,46.54,46.57,46.51,46.55,79075.0,43.6025,43.6306,43.5744,43.6119,79075.0
2023-08-02 09:45:00,46.55,46.55,46.49,46.53,167042.0,43.6119,43.6119,43.5557,43.5931,167042.0
2023-08-02 09:50:00,46.53,46.53,46.48,46.49,115665.0,43.5931,43.5931,43.5463,43.5557,115665.0
2023-08-02 09:55:00,46.48,46.49,46.47,46.48,39140.0,43.5463,43.5557,43.5369,43.5463,39140.0
2023-08-02 10:00:00,46.48,46.49,46.43,46.44,200134.0,43.5463,43.5557,43.4994,43.5088,200134.0
2023-08-02 10:05:00,46.43,46.44,46.35,46.36,104509.0,43.4994,43.5088,43.4245,43.4339,104509.0
2023-08-02 10:10:00,46.35,46.35,46.3,46.3,167796.0,43.4245,43.4245,43.3776,43.3776,167796.0
2023-08-02 10:15:00,46.3,46.3,46.26,46.28,223533.0,43.3776,43.3776,43.3402,43.3589,223533.0
2023-08-02 10:20:00,46.28,46.31,46.26,46.29,2260468.0,43.3589,43.387,43.3402,43.3683,2260468.0
2023-08-02 10:25:00,46.29,46.32,46.27,46.27,118737.0,43.3683,43.3964,43.3495,43.3495,118737.0
2023-08-02 10:30:00,46.28,46.33,46.27,46.32,80580.0,43.3589,43.4058,43.3495,43.3964,80580.0
2023-08-02 10:35:00,46.31,46.32,46.25,46.26,182098.0,43.387,43.3964,43.3308,43.3402,182098.0
2023-08-02 10:40:00,46.26,46.26,46.18,46.19,118519.0,43.3402,43.3402,43.2652,43.2746,118519.0
2023-08-02 10:45:00,46.18,46.2,46.16,46.17,50119.0,43.2652,43.284,43.2465,43.2559,50119.0
2023-08-02 10:50:00,46.16,46.2,46.16,46.17,112276.0,43.2465,43.284,43.2465,43.2559,112276.0
2023-08-02 10:55:00,46.18,46.19,46.14,46.16,189721.0,43.2652,43.2746,43.2277,43.2465,189721.0
2023-08-02 11:00:00,46.16,46.19,46.15,46.19,180273.0,43.2465,43.2746,43.2371,43.2746,180273.0
2023-08-02 11:05:00,46.18,46.21,46.18,46.19,122959.0,43.2652,43.2933,43.2652,43.2746,122959.0
2023-08-02 11:10:00,46.2,46.22,46.19,46.19,146199.0,43.284,43.3027,43.2746,43.2746,146199.0
2023-08-02 11:15:00,46.19,46.21,46.16,46.17,106783.0,43.2746,43.2933,43.2465,43.2559,106783.0
2023-08-02 11:20:00,46.17,46.23,46.16,46.21,100798.0,43.2559,43.3121,43.2465,43.2933,100798.0
2023-08-02 11:25:00,46.22,46.24,46.2,46.22,203655.0,43.3027,43.3214,43.284,43.3027,203655.0
2023-08-02 11:30:00,46.22,46.28,46.21,46.28,186721.0,43.3027,43.3589,43.2933,43.3589,186721.0
2023-08-02 11:35:00,46.28,46.3,46.27,46.28,169231.0,43.3589,43.3776,43.3495,43.3589,169231.0
2023-08-02 11:40:00,46.28,46.28,46.25,46.25,107983.0,43.3589,43.3589,43.3308,43.3308,107983.0
2023-08-02 11:45:00,46.25,46.27,46.22,46.24,80110.0,43.3308,43.3495,43.3027,43.3214,80110.0
2023-08-02 11:50:00,46.23,46.24,46.22,46.23,69457.0,43.3121,43.3214,43.3027,43.3121,69457.0
2023-08-02 11:55:00,46.23,46.24,46.21,46.22,47943.0,43.3121,43.3214,43.2933,43.3027,47943.0
2023-08-02 12:00:00,46.22,46.23,46.2,46.21,79836.0,43.3027,43.3121,43.284,43.2933,79836.0
2023-08-02 12:05:00,46.22,46.23,46.2,46.21,117462.0,43.3027,43.3121,43.284,43.2933,117462.0
2023-08-02 12:10:00,46.21,46.22,46.18,46.2,62611.0,43.2933,43.3027,43.2652,43.284,62611.0
2023-08-02 12:15:00,46.21,46.23,46.2,46.23,127540.0,43.2933,43.3121,43.284,43.3121,127540.0
2023-08-02 12:20:00,46.23,46.24,46.22,46.23,88120.0,43.3121,43.3214,43.3027,43.3121,88120.0
2023-08-02 12:25:00,46.23,46.24,46.22,46.23,66903.0,43.3121,43.3214,43.3027,43.3121,66903.0
2023-08-02 12:30:00,46.23,46.26,46.22,46.26,70214.0,43.3121,43.3402,43.3027,43.3402,70214.0
2023-08-02 12:35:00,46.26,46.3,46.25,46.27,86305.0,43.3402,43.3776,43.3308,43.3495,86305.0
2023-08-02 12:40:00,46.28,46.28,46.26,46.28,76965.0,43.3589,43.3589,43.3402,43.3589,76965.0
2023-08-02 12:45:00,46.28,46.29,46.26,46.27,41239.0,43.3589,43.3683,43.3402,43.3495,41239.0
2023-08-02 12:50:00,46.28,46.28,46.25,46.27,106720.0,43.3589,43.3589,43.3308,43.3495,106720.0
2023-08-02 12:55:00,46.26,46.29,46.26,46.28,80588.0,43.3402,43.3683,43.3402,43.3589,80588.0
2023-08-02 13:00:00,46.29,46.32,46.28,46.3,41354.0,43.3683,43.3964,43.3589,43.3776,41354.0
2023-08-02 13:05:00,46.3,46.31,46.29,46.3,68397.0,43.3776,43.387,43.3683,43.3776,68397.0
2023-08-02 13:10:00,46.3,46.32,46.3,46.3,55258.0,43.3776,43.3964,43.3776,43.3776,55258.0
2023-08-02 13:15:00,46.3,46.32,46.29,46.3,48563.0,43.3776,43.3964,43.3683,43.3776,48563.0
2023-08-02 13:20:00,46.31,46.31,46.29,46.3,51146.0,43.387,43.387,43.3683,43.3776,51146.0
2023-08-02 13:25:00,46.3,46.32,46.29,46.31,38633.0,43.3776,43.3964,43.3683,43.387,38633.0
2023-08-02 13:30:00,46.32,46.33,46.3,46.33,53086.0,43.3964,43.4058,43.3776,43.4058,53086.0
2023-08-02 13:35:00,46.33,46.33,46.31,46.33,27087.0,43.4058,43.4058,43.387,43.4058,27087.0
2023-08-02 13:40:00,46.33,46.34,46.3,46.3,37544.0,43.4058,43.4151,43.3776,43.3776,37544.0
2023-08-02 13:45:00,46.3,46.32,46.29,46.3,35602.0,43.3776,43.3964,43.3683,43.3776,35602.0
2023-08-02 13:50:00,46.29,46.3,46.27,46.28,65816.0,43.3683,43.3776,43.3495,43.3589,65816.0
2023-08-02 13:55:00,46.28,46.28,46.26,46.27,48709.0,43.3589,43.3589,43.3402,43.3495,48709.0
2023-08-02 14:00:00,46.27,46.3,46.26,46.3,81324.0,43.3495,43.3776,43.3402,43.3776,81324.0
2023-08-02 14:05:00,46.29,46.29,46.26,46.29,79735.0,43.3683,43.3683,43.3402,43.3683,79735.0
2023-08-02 14:10:00,46.28,46.29,46.25,46.28,80727.0,43.3589,43.3683,43.3308,43.3589,80727.0
2023-08-02 14:15:00,46.28,46.29,46.27,46.28,40702.0,43.3589,43.3683,43.3495,43.3589,40702.0
2023-08-02 14:20:00,46.28,46.29,46.26,46.26,32583.0,43.3589,43.3683,43.3402,43.3402,32583.0
2023-08-02 14:25:00,46.27,46.27,46.26,46.27,45910.0,43.3495,43.3495,43.3402,43.3495,45910.0
2023-08-02 14:30:00,46.27,46.27,46.25,46.27,112900.0,43.3495,43.3495,43.3308,43.3495,112900.0
2023-08-02 14:35:00,46.26,46.26,46.24,46.26,85947.0,43.3402,43.3402,43.3214,43.3402,85947.0
2023-08-02 14:40:00,46.25,46.26,46.23,46.25,79711.0,43.3308,43.3402,43.3121,43.3308,79711.0
2023-08-02 14:45:00,46.25,46.27,46.23,46.26,61192.0,43.3308,43.3495,43.3121,43.3402,61192.0
2023-08-02 14:50:00,46.26,46.27,46.25,46.26,103954.0,43.3402,43.3495,43.3308,43.3402,103954.0
2023-08-02 14:55:00,46.26,46.27,46.25,46.25,83822.0,43.3402,43.3495,43.3308,43.3308,83822.0
2023-08-02 15:00:00,46.26,46.29,46.25,46.28,167281.0,43.3402,43.3683,43.3308,43.3589,167281.0
2023-08-02 15:05:00,46.29,46.29,46.24,46.25,473087.0,43.3683,43.3683,43.3214,43.3308,473087.0
2023-08-02 15:10:00,46.25,46.25,46.23,46.24,208451.0,43.3308,43.3308,43.3121,43.3214,208451.0
2023-08-02 15:15:00,46.24,46.25,46.22,46.24,82777.0,43.3214,43.3308,43.3027,43.3214,82777.0
2023-08-02 15:20:00,46.23,46.24,46.21,46.22,74012.0,43.3121,43.3214,43.2933,43.3027,74012.0
2023-08-02 15:25:00,46.22,46.22,46.17,46.18,74413.0,43.3027,43.3027,43.2559,43.2652,74413.0
2023-08-02 15:30:00,46.18,46.19,46.16,46.18,116656.0,43.2652,43.2746,43.2465,43.2652,116656.0
2023-08-02 15:35:00,46.18,46.2,46.17,46.19,100786.0,43.2652,43.284,43.2559,43.2746,100786.0
2023-08-02 15:40:00,46.2,46.22,46.18,46.21,185958.0,43.284,43.3027,43.2652,43.2933,185958.0
2023-08-02 15:45:00,46.21,46.23,46.2,46.23,381724.0,43.2933,43.3121,43.284,43.3121,381724.0
2023-08-02 15:50:00,46.22,46.24,46.2,46.21,379770.0,43.3027,43.3214,43.284,43.2933,379770.0
2023-08-02 15:55:00,46.21,46.23,46.19,46.2,476829.0,43.2933,43.3121,43.2746,43.284,476829.0
2023-08-03 09:30:00,45.86,45.87,45.83,45.86,513889.0,42.9654,42.9748,42.9373,42.9654,513889.0
2023-08-03 09:35:00,45.86,45.94,45.85,45.9,122231.0,42.9654,43.0404,42.956,43.0029,122231.0
2023-08-03 09:40:00,45.9,45.91,45.85,45.87,128293.0,43.0029,43.0123,42.956,42.9748,128293.0
2023-08-03 09:45:00,45.87,45.89,45.83,45.87,182804.0,42.9748,42.9935,42.9373,42.9748,182804.0
2023-08-03 09:50:00,45.88,45.92,45.87,45.9,156111.0,42.9842,43.0216,42.9748,43.0029,156111.0
2023-08-03 09:55:00,45.91,45.92,45.88,45.89,95724.0,43.0123,43.0216,42.9842,42.9935,95724.0
2023-08-03 10:00:00,45.89,45.96,45.89,45.95,302488.0,42.9935,43.0591,42.9935,43.0497,302488.0
2023-08-03 10:05:00,45.94,45.97,45.91,45.93,181349.0,43.0404,43.0685,43.0123,43.031,181349.0
2023-08-03 10:10:00,45.93,45.94,45.89,45.9,162628.0,43.031,43.0404,42.9935,43.0029,162628.0
2023-08-03 10:15:00,45.91,45.93,45.87,45.93,53234.0,43.0123,43.031,42.9748,43.031,53234.0
2023-08-03 10:20:00,45.94,45.94,45.89,45.91,107090.0,43.0404,43.0404,42.9935,43.0123,107090.0
2023-08-03 10:25:00,45.91,45.94,45.89,45.89,2371932.0,43.0123,43.0404,42.9935,42.9935,2371932.0
2023-08-03 10:30:00,45.89,45.92,45.87,45.92,269435.0,42.9935,43.0216,42.9748,43.0216,269435.0
2023-08-03 10:35:00,45.91,45.96,45.91,45.96,375083.0,43.0123,43.0591,43.0123,43.0591,375083.0
2023-08-03 10:40:00,45.95,45.97,45.93,45.97,376043.0,43.0497,43.0685,43.031,43.0685,376043.0
2023-08-03 10:45:00,45.97,45.97,45.93,45.97,528368.0,43.0685,43.0685,43.031,43.0685,528368.0
2023-08-03 10:50:00,45.97,45.97,45.9,45.91,330184.0,43.0685,43.0685,43.0029,43.0123,330184.0
2023-08-03 10:55:00,45.9,45.92,45.89,45.91,377807.0,43.0029,43.0216,42.9935,43.0123,377807.0
2023-08-03 11:00:00,45.91,45.96,45.9,45.96,146563.0,43.0123,43.0591,43.0029,43.0591,146563.0
2023-08-03 11:05:00,45.95,45.97,45.94,45.95,91989.0,43.0497,43.0685,43.0404,43.0497,91989.0
2023-08-03 11:10:00,45.95,45.98,45.94,45.98,99643.0,43.0497,43.0778,43.0404,43.0778,99643.0
2023-08-03 11:15:00,45.98,46.05,45.97,46.04,121168.0,43.0778,43.1434,43.0685,43.1341,121168.0
2023-08-03 11:20:00,46.04,46.05,46.01,46.03,272570.0,43.1341,43.1434,43.106,43.1247,272570.0
2023-08-03 11:25:00,46.03,46.07,46.03,46.04,96882.0,43.1247,43.1622,43.1247,43.1341,96882.0
2023-08-03 11:30:00,46.04,46.08,46.04,46.07,123522.0,43.1341,43.1715,43.1341,43.1622,123522.0
2023-08-03 11:35:00,46.07,46.1,46.06,46.07,138530.0,43.1622,43.1903,43.1528,43.1622,138530.0
2023-08-03 11:40:00,46.08,46.1,46.07,46.08,124396.0,43.1715,43.1903,43.1622,43.1715,124396.0
2023-08-03 11:45:00,46.08,46.08,46.04,46.08,123523.0,43.1715,43.1715,43.1341,43.1715,123523.0
2023-08-03 11:50:00,46.08,46.11,46.07,46.09,54381.0,43.1715,43.1996,43.1622,43.1809,54381.0
2023-08-03 11:55:00,46.09,46.1,46.06,46.08,75616.0,43.1809,43.1903,43.1528,43.1715,75616.0
2023-08-03 12:00:00,46.08,46.08,46.05,46.07,140665.0,43.1715,43.1715,43.1434,43.1622,140665.0
2023-08-03 12:05:00,46.07,46.09,46.06,46.08,133057.0,43.1622,43.1809,43.1528,43.1715,133057.0
2023-08-03 12:10:00,46.08,46.09,46.07,46.08,167614.0,43.1715,43.1809,43.1622,43.1715,167614.0
2023-08-03 12:15:00,46.07,46.1,46.06,46.1,293598.0,43.1622,43.1903,43.1528,43.1903,293598.0
2023-08-03 12:20:00,46.09,46.12,46.09,46.1,49205.0,43.1809,43.209,43.1809,43.1903,49205.0
2023-08-03 12:25:00,46.11,46.12,46.09,46.12,87623.0,43.1996,43.209,43.1809,43.209,87623.0
2023-08-03 12:30:00,46.12,46.13,46.1,46.11,44640.0,43.209,43.2184,43.1903,43.1996,44640.0
2023-08-03 12:35:00,46.1,46.14,46.1,46.13,112890.0,43.1903,43.2277,43.1903,43.2184,112890.0
2023-08-03 12:40:00,46.13,46.17,46.13,46.16,303823.0,43.2184,43.2559,43.2184,43.2465,303823.0
2023-08-03 12:45:00,46.16,46.19,46.16,46.19,196034.0,43.2465,43.2746,43.2465,43.2746,196034.0
2023-08-03 12:50:00,46.19,46.19,46.17,46.18,103730.0,43.2746,43.2746,43.2559,43.2652,103730.0
2023-08-03 12:55:00,46.18,46.18,46.16,46.16,194771.0,43.2652,43.2652,43.2465,43.2465,194771.0
2023-08-03 13:00:00,46.16,46.17,46.15,46.15,59910.0,43.2465,43.2559,43.2371,43.2371,59910.0
2023-08-03 13:05:00,46.16,46.16,46.13,46.14,127586.0,43.2465,43.2465,43.2184,43.2277,127586.0
2023-08-03 13:10:00,46.14,46.16,46.14,46.15,198705.0,43.2277,43.2465,43.2277,43.2371,198705.0
2023-08-03 13:15:00,46.14,46.15,46.13,46.15,59856.0,43.2277,43.2371,43.2184,43.2371,59856.0
2023-08-03 13:20:00,46.15,46.16,46.14,46.15,87016.0,43.2371,43.2465,43.2277,43.2371,87016.0
2023-08-03 13:25:00,46.15,46.15,46.11,46.11,52993.0,43.2371,43.2371,43.1996,43.1996,52993.0
2023-08-03 13:30:00,46.12,46.13,46.11,46.12,240755.0,43.209,43.2184,43.1996,43.209,240755.0
2023-08-03 13:35:00,46.12,46.14,46.11,46.13,39600.0,43.209,43.2277,43.1996,43.2184,39600.0
2023-08-03 13:40:00,46.13,46.13,46.1,46.11,51794.0,43.2184,43.2184,43.1903,43.1996,51794.0
2023-08-03 13:45:00,46.11,46.11,46.09,46.1,63526.0,43.1996,43.1996,43.1809,43.1903,63526.0
2023-08-03 13:50:00,46.09,46.1,46.08,46.09,89785.0,43.1809,43.1903,43.1715,43.1809,89785.0
2023-08-03 13:55:00,46.09,46.09,46.06,46.07,76346.0,43.1809,43.1809,43.1528,43.1622,76346.0
2023-08-03 14:00:00,46.07,46.08,46.04,46.08,74480.0,43.1622,43.1715,43.1341,43.1715,74480.0
2023-08-03 14:05:00,46.08,46.08,46.06,46.07,48887.0,43.1715,43.1715,43.1528,43.1622,48887.0
2023-08-03 14:10:00,46.06,46.07,46.05,46.06,38433.0,43.1528,43.1622,43.1434,43.1528,38433.0
2023-08-03 14:15:00,46.07,46.1,46.06,46.1,55294.0,43.1622,43.1903,43.1528,43.1903,55294.0
2023-08-03 14:20:00,46.09,46.1,46.09,46.09,111930.0,43.1809,43.1903,43.1809,43.1809,111930.0
2023-08-03 14:25:00,46.09,46.1,46.08,46.1,54172.0,43.1809,43.1903,43.1715,43.1903,54172.0
2023-08-03 14:30:00,46.09,46.1,46.08,46.08,79490.0,43.1809,43.1903,43.1715,43.1715,79490.0
2023-08-03 14:35:00,46.09,46.09,46.05,46.08,86510.0,43.1809,43.1809,43.1434,43.1715,86510.0
2023-08-03 14:40:00,46.08,46.09,46.06,46.09,67274.0,43.1715,43.1809,43.1528,43.1809,67274.0
2023-08-03 14:45:00,46.09,46.1,46.07,46.08,46898.0,43.1809,43.1903,43.1622,43.1715,46898.0
2023-08-03 14:50:00,46.08,46.09,46.07,46.09,102126.0,43.1715,43.1809,43.1622,43.1809,102126.0
2023-08-03 14:55:00,46.09,46.1,46.07,46.08,94981.0,43.1809,43.1903,43.1622,43.1715,94981.0
2023-08-03 15:00:00,46.08,46.09,46.06,46.08,109655.0,43.1715,43.1809,43.1528,43.1715,109655.0
2023-08-03 15:05:00,46.08,46.08,46.04,46.05,69046.0,43.1715,43.1715,43.1341,43.1434,69046.0
2023-08-03 15:10:00,46.05,46.06,46.0,46.02,109753.0,43.1434,43.1528,43.0966,43.1153,109753.0
2023-08-03 15:15:00,46.02,46.03,46.0,46.03,182465.0,43.1153,43.1247,43.0966,43.1247,182465.0
2023-08-03 15:20:00,46.03,46.05,46.02,46.05,124198.0,43.1247,43.1434,43.1153,43.1434,124198.0
2023-08-03 15:25:00,46.05,46.06,46.04,46.05,113404.0,43.1434,43.1528,43.1341,43.1434,113404.0
2023-08-03 15:30:00,46.04,46.06,46.04,46.05,129564.0,43.1341,43.1528,43.1341,43.1434,129564.0
2023-08-03 15:35:00,46.06,46.06,46.04,46.05,150781.0,43.1528,43.1528,43.1341,43.1434,150781.0
2023-08-03 15:40:00,46.05,46.07,46.04,46.05,178042.0,43.1434,43.1622,43.1341,43.1434,178042.0
2023-08-03 15:45:00,46.04,46.05,46.04,46.05,185045.0,43.1341,43.1434,43.1341,43.1434,185045.0
2023-08-03 15:50:00,46.04,46.07,46.03,46.07,290693.0,43.1341,43.1622,43.1247,43.1622,290693.0
2023-08-03 15:55:00,46.06,46.09,46.05,46.06,532259.0,43.1528,43.1809,43.1434,43.1528,532259.0
2023-08-04 09:30:00,46.26,46.39,46.25,46.39,198213.0,43.3402,43.462,43.3308,43.462,198213.0
2023-08-04 09:35:00,46.38,46.41,46.36,46.4,202288.0,43.4526,43.4807,43.4339,43.4713,202288.0
2023-08-04 09:40:00,46.41,46.44,46.37,46.4,242578.0,43.4807,43.5088,43.4432,43.4713,242578.0
2023-08-04 09:45:00,46.4,46.47,46.4,46.45,144424.0,43.4713,43.5369,43.4713,43.5182,144424.0
2023-08-04 09:50:00,46.46,46.47,46.38,46.38,218284.0,43.5275,43.5369,43.4526,43.4526,218284.0
2023-08-04 09:55:00,46.37,46.39,46.31,46.32,90873.0,43.4432,43.462,43.387,43.3964,90873.0
2023-08-04 10:00:00,46.32,46.33,46.27,46.29,266223.0,43.3964,43.4058,43.3495,43.3683,266223.0
2023-08-04 10:05:00,46.29,46.29,46.21,46.22,105073.0,43.3683,43.3683,43.2933,43.3027,105073.0
2023-08-04 10:10:00,46.23,46.32,46.23,46.3,99146.0,43.3121,43.3964,43.3121,43.3776,99146.0
2023-08-04 10:15:00,46.3,46.4,46.3,46.4,155319.0,43.3776,43.4713,43.3776,43.4713,155319.0
2023-08-04 10:20:00,46.4,46.46,46.39,46.46,227208.0,43.4713,43.5275,43.462,43.5275,227208.0
2023-08-04 10:25:00,46.46,46.46,46.42,46.44,223768.0,43.5275,43.5275,43.4901,43.5088,223768.0
2023-08-04 10:30:00,46.44,46.51,46.44,46.51,134595.0,43.5088,43.5744,43.5088,43.5744,134595.0
2023-08-04 10:35:00,46.51,46.52,46.49,46.5,71151.0,43.5744,43.5838,43.5557,43.565,71151.0
2023-08-04 10:40:00,46.5,46.51,46.48,46.5,162518.0,43.565,43.5744,43.5463,43.565,162518.0
2023-08-04 10:45:00,46.51,46.51,46.46,46.48,119697.0,43.5744,43.5744,43.5275,43.5463,119697.0
2023-08-04 10:50:00,46.47,46.51,46.45,46.5,105448.0,43.5369,43.5744,43.5182,43.565,105448.0
2023-08-04 10:55:00,46.5,46.51,46.48,46.5,90466.0,43.565,43.5744,43.5463,43.565,90466.0
2023-08-04 11:00:00,46.49,46.5,46.44,46.46,134407.0,43.5557,43.565,43.5088,43.5275,134407.0
2023-08-04 11:05:00,46.46,46.49,46.45,46.47,77462.0,43.5275,43.5557,43.5182,43.5369,77462.0
2023-08-04 11:10:00,46.48,46.51,46.47,46.5,95478.0,43.5463,43.5744,43.5369,43.565,95478.0
2023-08-04 11:15:00,46.51,46.52,46.49,46.52,54169.0,43.5744,43.5838,43.5557,43.5838,54169.0
2023-08-04 11:20:00,46.52,46.55,46.52,46.54,106325.0,43.5838,43.6119,43.5838,43.6025,106325.0
2023-08-04 11:25:00,46.55,46.57,46.54,46.57,114433.0,43.6119,43.6306,43.6025,43.6306,114433.0
2023-08-04 11:30:00,46.57,46.58,46.54,46.54,89766.0,43.6306,43.64,43.6025,43.6025,89766.0
2023-08-04 11:35:00,46.55,46.57,46.54,46.56,141996.0,43.6119,43.6306,43.6025,43.6212,141996.0
2023-08-04 11:40:00,46.56,46.6,46.55,46.6,61292.0,43.6212,43.6587,43.6119,43.6587,61292.0
2023-08-04 11:45:00,46.6,46.62,46.59,46.6,61805.0,43.6587,43.6774,43.6493,43.6587,61805.0
2023-08-04 11:50:00,46.59,46.6,46.57,46.59,69972.0,43.6493,43.6587,43.6306,43.6493,69972.0
2023-08-04 11:55:00,46.59,46.6,46.57,46.58,30936.0,43.6493,43.6587,43.6306,43.64,30936.0
2023-08-04 12:00:00,46.58,46.6,46.57,46.59,72481.0,43.64,43.6587,43.6306,43.6493,72481.0
2023-08-04 12:05:00,46.59,46.6,46.54,46.55,90300.0,43.6493,43.6587,43.6025,43.6119,90300.0
2023-08-04 12:10:00,46.55,46.57,46.54,46.57,64738.0,43.6119,43.6306,43.6025,43.6306,64738.0
2023-08-04 12:15:00,46.56,46.57,46.55,46.57,56895.0,43.6212,43.6306,43.6119,43.6306,56895.0
2023-08-04 12:20:00,46.57,46.59,46.56,46.58,53877.0,43.6306,43.6493,43.6212,43.64,53877.0
2023-08-04 12:25:00,46.58,46.62,46.58,46.62,45562.0,43.64,43.6774,43.64,43.6774,45562.0
2023-08-04 12:30:00,46.62,46.63,46.6,46.61,77007.0,43.6774,43.6868,43.6587,43.6681,77007.0
2023-08-04 12:35:00,46.61,46.62,46.6,46.62,57827.0,43.6681,43.6774,43.6587,43.6774,57827.0
2023-08-04 12:40:00,46.62,46.66,46.61,46.66,59936.0,43.6774,43.7149,43.6681,43.7149,59936.0
2023-08-04 12:45:00,46.66,46.66,46.64,46.65,55677.0,43.7149,43.7149,43.6962,43.7056,55677.0
2023-08-04 12:50:00,46.65,46.65,46.63,46.65,75735.0,43.7056,43.7056,43.6868,43.7056,75735.0
2023-08-04 12:55:00,46.65,46.65,46.63,46.63,93144.0,43.7056,43.7056,43.6868,43.6868,93144.0
2023-08-04 13:00:00,46.64,46.64,46.62,46.62,56587.0,43.6962,43.6962,43.6774,43.6774,56587.0
2023-08-04 13:05:00,46.63,46.63,46.61,46.62,81852.0,43.6868,43.6868,43.6681,43.6774,81852.0
2023-08-04 13:10:00,46.62,46.63,46.61,46.63,44818.0,43.6774,43.6868,43.6681,43.6868,44818.0
2023-08-04 13:15:00,46.63,46.63,46.61,46.63,52107.0,43.6868,43.6868,43.6681,43.6868,52107.0
2023-08-04 13:20:00,46.62,46.63,46.61,46.62,39613.0,43.6774,43.6868,43.6681,43.6774,39613.0
2023-08-04 13:25:00,46.62,46.62,46.58,46.59,104970.0,43.6774,43.6774,43.64,43.6493,104970.0
2023-08-04 13:30:00,46.58,46.6,46.58,46.6,30602.0,43.64,43.6587,43.64,43.6587,30602.0
2023-08-04 13:35:00,46.6,46.6,46.57,46.58,23966.0,43.6587,43.6587,43.6306,43.64,23966.0
2023-08-04 13:40:00,46.58,46.59,46.57,46.59,43486.0,43.64,43.6493,43.6306,43.6493,43486.0
2023-08-04 13:45:00,46.59,46.6,46.58,46.59,16615.0,43.6493,43.6587,43.64,43.6493,16615.0
2023-08-04 13:50:00,46.59,46.59,46.56,46.56,106769.0,43.6493,43.6493,43.6212,43.6212,106769.0
2023-08-04 13:55:00,46.57,46.57,46.51,46.52,34148.0,43.6306,43.6306,43.5744,43.5838,34148.0
2023-08-04 14:00:00,46.51,46.52,46.42,46.43,367432.0,43.5744,43.5838,43.4901,43.4994,367432.0
2023-08-04 14:05:00,46.43,46.44,46.4,46.41,223115.0,43.4994,43.5088,43.4713,43.4807,223115.0
2023-08-04 14:10:00,46.4,46.44,46.39,46.43,51714.0,43.4713,43.5088,43.462,43.4994,51714.0
2023-08-04 14:15:00,46.42,46.43,46.35,46.37,217272.0,43.4901,43.4994,43.4245,43.4432,217272.0
2023-08-04 14:20:00,46.37,46.37,46.31,46.32,116526.0,43.4432,43.4432,43.387,43.3964,116526.0
2023-08-04 14:25:00,46.31,46.35,46.3,46.32,49544.0,43.387,43.4245,43.3776,43.3964,49544.0
2023-08-04 14:30:00,46.32,46.34,46.28,46.31,85774.0,43.3964,43.4151,43.3589,43.387,85774.0
2023-08-04 14:35:00,46.3,46.31,46.26,46.27,55189.0,43.3776,43.387,43.3402,43.3495,55189.0
2023-08-04 14:40:00,46.27,46.3,46.24,46.27,106356.0,43.3495,43.3776,43.3214,43.3495,106356.0
2023-08-04 14:45:00,46.26,46.26,46.24,46.25,237612.0,43.3402,43.3402,43.3214,43.3308,237612.0
2023-08-04 14:50:00,46.25,46.3,46.24,46.25,175731.0,43.3308,43.3776,43.3214,43.3308,175731.0
2023-08-04 14:55:00,46.24,46.25,46.2,46.23,96944.0,43.3214,43.3308,43.284,43.3121,96944.0
2023-08-04 15:00:00,46.23,46.26,46.22,46.24,71328.0,43.3121,43.3402,43.3027,43.3214,71328.0
2023-08-04 15:05:00,46.23,46.24,46.2,46.2,73821.0,43.3121,43.3214,43.284,43.284,73821.0
2023-08-04 15:10:00,46.21,46.25,46.21,46.25,151122.0,43.2933,43.3308,43.2933,43.3308,151122.0
2023-08-04 15:15:00,46.25,46.26,46.23,46.23,89809.0,43.3308,43.3402,43.3121,43.3121,89809.0
2023-08-04 15:20:00,46.22,46.24,46.19,46.21,75700.0,43.3027,43.3214,43.2746,43.2933,75700.0
2023-08-04 15:25:00,46.21,46.23,46.19,46.23,156965.0,43.2933,43.3121,43.2746,43.3121,156965.0
2023-08-04 15:30:00,46.23,46.24,46.2,46.21,262240.0,43.3121,43.3214,43.284,43.2933,262240.0
2023-08-04 15:35:00,46.21,46.22,46.15,46.15,87591.0,43.2933,43.3027,43.2371,43.2371,87591.0
2023-08-04 15:40:00,46.16,46.17,46.15,46.16,125436.0,43.2465,43.2559,43.2371,43.2465,125436.0
2023-08-04 15:45:00,46.16,46.18,46.14,46.15,180937.0,43.2465,43.2652,43.2277,43.2371,180937.0
2023-08-04 15:50:00,46.15,46.17,46.13,46.14,231438.0,43.2371,43.2559,43.2184,43.2277,231438.0
2023-08-04 15:55:00,46.13,46.19,46.13,46.19,512703.0,43.2184,43.2746,43.2184,43.2746,512703.0
2023-08-07 09:30:00,46.47,46.5,46.44,46.48,310863.0,43.5369,43.565,43.5088,43.5463,310863.0
2023-08-07 09:35:00,46.48,46.5,46.47,46.47,84908.0,43.5463,43.565,43.5369,43.5369,84908.0
2023-08-07 09:40:00,46.47,46.49,46.4,46.4,159628.0,43.5369,43.5557,43.4713,43.4713,159628.0
2023-08-07 09:45:00,46.41,46.44,46.37,46.38,49923.0,43.4807,43.5088,43.4432,43.4526,49923.0
2023-08-07 09:50:00,46.38,46.4,46.37,46.39,93331.0,43.4526,43.4713,43.4432,43.462,93331.0
2023-08-07 09:55:00,46.38,46.39,46.31,46.33,79044.0,43.4526,43.462,43.387,43.4058,79044.0
2023-08-07 10:00:00,46.32,46.32,46.27,46.29,227584.0,43.3964,43.3964,43.3495,43.3683,227584.0
2023-08-07 10:05:00,46.29,46.35,46.28,46.35,221054.0,43.3683,43.4245,43.3589,43.4245,221054.0
2023-08-07 10:10:00,46.36,46.37,46.34,46.37,59599.0,43.4339,43.4432,43.4151,43.4432,59599.0
2023-08-07 10:15:00,46.37,46.41,46.36,46.41,126547.0,43.4432,43.4807,43.4339,43.4807,126547.0
2023-08-07 10:20:00,46.41,46.43,46.39,46.43,95155.0,43.4807,43.4994,43.462,43.4994,95155.0
2023-08-07 10:25:00,46.43,46.45,46.41,46.45,152167.0,43.4994,43.5182,43.4807,43.5182,152167.0
2023-08-07 10:30:00,46.45,46.45,46.4,46.42,131634.0,43.5182,43.5182,43.4713,43.4901,131634.0
2023-08-07 10:35:00,46.41,46.44,46.41,46.43,66967.0,43.4807,43.5088,43.4807,43.4994,66967.0
2023-08-07 10:40:00,46.44,46.47,46.43,46.45,129137.0,43.5088,43.5369,43.4994,43.5182,129137.0
2023-08-07 10:45:00,46.44,46.48,46.44,46.48,117610.0,43.5088,43.5463,43.5088,43.5463,117610.0
2023-08-07 10:50:00,46.47,46.48,46.43,46.43,74652.0,43.5369,43.5463,43.4994,43.4994,74652.0
2023-08-07 10:55:00,46.43,46.45,46.42,46.43,140774.0,43.4994,43.5182,43.4901,43.4994,140774.0
2023-08-07 11:00:00,46.43,46.44,46.42,46.43,73557.0,43.4994,43.5088,43.4901,43.4994,73557.0
2023-08-07 11:05:00,46.43,46.44,46.41,46.41,101400.0,43.4994,43.5088,43.4807,43.4807,101400.0
2023-08-07 11:10:00,46.42,46.46,46.41,46.45,126695.0,43.4901,43.5275,43.4807,43.5182,126695.0
2023-08-07 11:15:00,46.44,46.47,46.41,46.41,81671.0,43.5088,43.5369,43.4807,43.4807,81671.0
2023-08-07 11:20:00,46.42,46.48,46.41,46.46,107056.0,43.4901,43.5463,43.4807,43.5275,107056.0
2023-08-07 11:25:00,46.46,46.46,46.42,46.43,116996.0,43.5275,43.5275,43.4901,43.4994,116996.0
2023-08-07 11:30:00,46.43,46.45,46.41,46.43,107870.0,43.4994,43.5182,43.4807,43.4994,107870.0
2023-08-07 11:35:00,46.43,46.48,46.42,46.46,129510.0,43.4994,43.5463,43.4901,43.5275,129510.0
2023-08-07 11:40:00,46.46,46.48,46.45,46.47,108596.0,43.5275,43.5463,43.5182,43.5369,108596.0
2023-08-07 11:45:00,46.47,46.48,46.45,46.48,96412.0,43.5369,43.5463,43.5182,43.5463,96412.0
2023-08-07 11:50:00,46.48,46.49,46.46,46.47,39328.0,43.5463,43.5557,43.5275,43.5369,39328.0
2023-08-07 11:55:00,46.47,46.5,46.47,46.48,71037.0,43.5369,43.565,43.5369,43.5463,71037.0
2023-08-07 12:00:00,46.48,46.49,46.47,46.48,128133.0,43.5463,43.5557,43.5369,43.5463,128133.0
2023-08-07 12:05:00,46.48,46.48,46.46,46.47,46552.0,43.5463,43.5463,43.5275,43.5369,46552.0
2023-08-07 12:10:00,46.46,46.48,46.45,46.46,79441.0,43.5275,43.5463,43.5182,43.5275,79441.0
2023-08-07 12:15:00,46.46,46.46,46.44,46.45,52646.0,43.5275,43.5275,43.5088,43.5182,52646.0
2023-08-07 12:20:00,46.45,46.45,46.43,46.44,65842.0,43.5182,43.5182,43.4994,43.5088,65842.0
2023-08-07 12:25:00,46.45,46.47,46.45,46.47,67626.0,43.5182,43.5369,43.5182,43.5369,67626.0
2023-08-07 12:30:00,46.47,46.48,46.44,46.45,128681.0,43.5369,43.5463,43.5088,43.5182,128681.0
2023-08-07 12:35:00,46.45,46.46,46.44,46.44,41806.0,43.5182,43.5275,43.5088,43.5088,41806.0
2023-08-07 12:40:00,46.44,46.45,46.43,46.44,63387.0,43.5088,43.5182,43.4994,43.5088,63387.0
2023-08-07 12:45:00,46.44,46.46,46.43,46.46,86239.0,43.5088,43.5275,43.4994,43.5275,86239.0
2023-08-07 12:50:00,46.46,46.5,46.45,46.5,59233.0,43.5275,43.565,43.5182,43.565,59233.0
2023-08-07 12:55:00,46.5,46.5,46.47,46.49,109440.0,43.565,43.565,43.5369,43.5557,109440.0
2023-08-07 13:00:00,46.48,46.5,46.48,46.48,73610.0,43.5463,43.565,43.5463,43.5463,73610.0
2023-08-07 13:05:00,46.49,46.5,46.47,46.48,64696.0,43.5557,43.565,43.5369,43.5463,64696.0
2023-08-07 13:10:00,46.48,46.49,46.47,46.48,37798.0,43.5463,43.5557,43.5369,43.5463,37798.0
2023-08-07 13:15:00,46.47,46.49,46.47,46.49,71254.0,43.5369,43.5557,43.5369,43.5557,71254.0
2023-08-07 13:20:00,46.49,46.5,46.48,46.48,74447.0,43.5557,43.565,43.5463,43.5463,74447.0
2023-08-07 13:25:00,46.48,46.5,46.47,46.47,60049.0,43.5463,43.565,43.5369,43.5369,60049.0
2023-08-07 13:30:00,46.48,46.49,46.47,46.48,54055.0,43.5463,43.5557,43.5369,43.5463,54055.0
2023-08-07 13:35:00,46.49,46.5,46.48,46.5,103216.0,43.5557,43.565,43.5463,43.565,103216.0
2023-08-07 13:40:00,46.5,46.52,46.5,46.51,52608.0,43.565,43.5838,43.565,43.5744,52608.0
2023-08-07 13:45:00,46.5,46.52,46.49,46.51,108346.0,43.565,43.5838,43.5557,43.5744,108346.0
2023-08-07 13:50:00,46.51,46.52,46.51,46.52,21842.0,43.5744,43.5838,43.5744,43.5838,21842.0
2023-08-07 13:55:00,46.51,46.54,46.51,46.54,78356.0,43.5744,43.6025,43.5744,43.6025,78356.0
2023-08-07 14:00:00,46.54,46.56,46.53,46.55,80677.0,43.6025,43.6212,43.5931,43.6119,80677.0
2023-08-07 14:05:00,46.55,46.55,46.53,46.53,42271.0,43.6119,43.6119,43.5931,43.5931,42271.0
2023-08-07 14:10:00,46.53,46.54,46.52,46.52,66741.0,43.5931,43.6025,43.5838,43.5838,66741.0
2023-08-07 14:15:00,46.53,46.53,46.51,46.52,87059.0,43.5931,43.5931,43.5744,43.5838,87059.0
2023-08-07 14:20:00,46.52,46.53,46.51,46.52,44909.0,43.5838,43.5931,43.5744,43.5838,44909.0
2023-08-07 14:25:00,46.52,46.52,46.49,46.5,74067.0,43.5838,43.5838,43.5557,43.565,74067.0
2023-08-07 14:30:00,46.5,46.55,46.49,46.54,106629.0,43.565,43.6119,43.5557,43.6025,106629.0
2023-08-07 14:35:00,46.53,46.54,46.52,46.53,68650.0,43.5931,43.6025,43.5838,43.5931,68650.0
2023-08-07 14:40:00,46.52,46.53,46.51,46.53,66889.0,43.5838,43.5931,43.5744,43.5931,66889.0
2023-08-07 14:45:00,46.52,46.53,46.51,46.53,60136.0,43.5838,43.5931,43.5744,43.5931,60136.0
2023-08-07 14:50:00,46.52,46.53,46.51,46.53,63012.0,43.5838,43.5931,43.5744,43.5931,63012.0
2023-08-07 14:55:00,46.53,46.54,46.52,46.53,78132.0,43.5931,43.6025,43.5838,43.5931,78132.0
2023-08-07 15:00:00,46.53,46.55,46.52,46.54,64378.0,43.5931,43.6119,43.5838,43.6025,64378.0
2023-08-07 15:05:00,46.54,46.54,46.52,46.52,74988.0,43.6025,43.6025,43.5838,43.5838,74988.0
2023-08-07 15:10:00,46.52,46.53,46.51,46.51,69106.0,43.5838,43.5931,43.5744,43.5744,69106.0
2023-08-07 15:15:00,46.51,46.52,46.5,46.51,116428.0,43.5744,43.5838,43.565,43.5744,116428.0
2023-08-07 15:20:00,46.51,46.52,46.51,46.52,51714.0,43.5744,43.5838,43.5744,43.5838,51714.0
2023-08-07 15:25:00,46.52,46.52,46.49,46.49,50759.0,43.5838,43.5838,43.5557,43.5557,50759.0
2023-08-07 15:30:00,46.49,46.51,46.49,46.5,92357.0,43.5557,43.5744,43.5557,43.565,92357.0
2023-08-07 15:35:00,46.51,46.52,46.5,46.52,118779.0,43.5744,43.5838,43.565,43.5838,118779.0
2023-08-07 15:40:00,46.51,46.53,46.51,46.53,85832.0,43.5744,43.5931,43.5744,43.5931,85832.0
2023-08-07 15:45:00,46.52,46.54,46.5,46.54,127002.0,43.5838,43.6025,43.565,43.6025,127002.0
2023-08-07 15:50:00,46.53,46.55,46.53,46.54,168692.0,43.5931,43.6119,43.5931,43.6025,168692.0
2023-08-07 15:55:00,46.54,46.56,46.53,46.54,336761.0,43.6025,43.6212,43.5931,43.6025,336761.0
2023-08-08 09:30:00,46.0,46.0,45.93,45.96,301962.0,43.0966,43.0966,43.031,43.0591,301962.0
2023-08-08 09:35:00,45.96,45.96,45.91,45.93,404298.0,43.0591,43.0591,43.0123,43.031,404298.0
2023-08-08 09:40:00,45.94,45.98,45.93,45.94,220995.0,43.0404,43.0778,43.031,43.0404,220995.0
2023-08-08 09:45:00,45.93,45.94,45.87,45.89,372999.0,43.031,43.0404,42.9748,42.9935,372999.0
2023-08-08 09:50:00,45.88,45.93,45.86,45.93,175979.0,42.9842,43.031,42.9654,43.031,175979.0
2023-08-08 09:55:00,45.92,45.92,45.88,45.91,120982.0,43.0216,43.0216,42.9842,43.0123,120982.0
2023-08-08 10:00:00,45.91,45.93,45.88,45.93,184097.0,43.0123,43.031,42.9842,43.031,184097.0
2023-08-08 10:05:00,45.92,45.94,45.91,45.94,192049.0,43.0216,43.0404,43.0123,43.0404,192049.0
2023-08-08 10:10:00,45.94,45.94,45.88,45.9,234426.0,43.0404,43.0404,42.9842,43.0029,234426.0
2023-08-08 10:15:00,45.9,45.91,45.86,45.89,153619.0,43.0029,43.0123,42.9654,42.9935,153619.0
2023-08-08 10:20:00,45.89,45.9,45.85,45.88,175239.0,42.9935,43.0029,42.956,42.9842,175239.0
2023-08-08 10:25:00,45.88,45.96,45.87,45.96,141892.0,42.9842,43.0591,42.9748,43.0591,141892.0
2023-08-08 10:30:00,45.96,45.96,45.91,45.91,170488.0,43.0591,43.0591,43.0123,43.0123,170488.0
2023-08-08 10:35:00,45.92,45.94,45.9,45.93,246625.0,43.0216,43.0404,43.0029,43.031,246625.0
2023-08-08 10:40:00,45.93,45.98,45.92,45.97,129217.0,43.031,43.0778,43.0216,43.0685,129217.0
2023-08-08 10:45:00,45.96,45.98,45.93,45.95,102605.0,43.0591,43.0778,43.031,43.0497,102605.0
2023-08-08 10:50:00,45.94,45.97,45.93,45.97,117170.0,43.0404,43.0685,43.031,43.0685,117170.0
2023-08-08 10:55:00,45.98,45.98,45.92,45.94,82056.0,43.0778,43.0778,43.0216,43.0404,82056.0
2023-08-08 11:00:00,45.94,45.95,45.89,45.91,128863.0,43.0404,43.0497,42.9935,43.0123,128863.0
2023-08-08 11:05:00,45.9,45.94,45.9,45.94,146462.0,43.0029,43.0404,43.0029,43.0404,146462.0
2023-08-08 11:10:00,45.95,45.97,45.93,45.97,120606.0,43.0497,43.0685,43.031,43.0685,120606.0
2023-08-08 11:15:00,45.96,45.98,45.95,45.98,119265.0,43.0591,43.0778,43.0497,43.0778,119265.0
2023-08-08 11:20:00,45.98,45.99,45.96,45.97,127397.0,43.0778,43.0872,43.0591,43.0685,127397.0
2023-08-08 11:25:00,45.98,46.0,45.97,46.0,73382.0,43.0778,43.0966,43.0685,43.0966,73382.0
2023-08-08 11:30:00,45.99,46.02,45.99,46.0,74722.0,43.0872,43.1153,43.0872,43.0966,74722.0
2023-08-08 11:35:00,46.0,46.03,46.0,46.02,80978.0,43.0966,43.1247,43.0966,43.1153,80978.0
2023-08-08 11:40:00,46.02,46.02,45.98,46.0,85457.0,43.1153,43.1153,43.0778,43.0966,85457.0
2023-08-08 11:45:00,46.0,46.02,45.98,46.0,557007.0,43.0966,43.1153,43.0778,43.0966,557007.0
2023-08-08 11:50:00,46.0,46.02,46.0,46.01,80864.0,43.0966,43.1153,43.0966,43.106,80864.0
2023-08-08 11:55:00,46.01,46.02,45.99,46.01,93173.0,43.106,43.1153,43.0872,43.106,93173.0
2023-08-08 12:00:00,46.01,46.03,46.0,46.02,103940.0,43.106,43.1247,43.0966,43.1153,103940.0
2023-08-08 12:05:00,46.02,46.04,46.01,46.02,50343.0,43.1153,43.1341,43.106,43.1153,50343.0
2023-08-08 12:10:00,46.03,46.05,46.02,46.04,35424.0,43.1247,43.1434,43.1153,43.1341,35424.0
2023-08-08 12:15:00,46.04,46.06,46.02,46.06,51704.0,43.1341,43.1528,43.1153,43.1528,51704.0
2023-08-08 12:20:00,46.06,46.07,46.04,46.04,97947.0,43.1528,43.1622,43.1341,43.1341,97947.0
2023-08-08 12:25:00,46.05,46.05,46.03,46.04,31696.0,43.1434,43.1434,43.1247,43.1341,31696.0
2023-08-08 12:30:00,46.04,46.07,46.03,46.07,61308.0,43.1341,43.1622,43.1247,43.1622,61308.0
2023-08-08 12:35:00,46.07,46.08,46.04,46.06,38523.0,43.1622,43.1715,43.1341,43.1528,38523.0
2023-08-08 12:40:00,46.05,46.06,46.03,46.03,33691.0,43.1434,43.1528,43.1247,43.1247,33691.0
2023-08-08 12:45:00,46.03,46.04,46.02,46.02,50288.0,43.1247,43.1341,43.1153,43.1153,50288.0
2023-08-08 12:50:00,46.03,46.03,46.0,46.02,56367.0,43.1247,43.1247,43.0966,43.1153,56367.0
2023-08-08 12:55:00,46.02,46.04,46.01,46.04,41624.0,43.1153,43.1341,43.106,43.1341,41624.0
2023-08-08 13:00:00,46.04,46.08,46.03,46.08,83038.0,43.1341,43.1715,43.1247,43.1715,83038.0
2023-08-08 13:05:00,46.08,46.08,46.05,46.07,121253.0,43.1715,43.1715,43.1434,43.1622,121253.0
2023-08-08 13:10:00,46.06,46.07,46.04,46.06,49053.0,43.1528,43.1622,43.1341,43.1528,49053.0
2023-08-08 13:15:00,46.06,46.09,46.06,46.06,82949.0,43.1528,43.1809,43.1528,43.1528,82949.0
2023-08-08 13:20:00,46.07,46.09,46.06,46.06,70678.0,43.1622,43.1809,43.1528,43.1528,70678.0
2023-08-08 13:25:00,46.05,46.08,46.05,46.08,48679.0,43.1434,43.1715,43.1434,43.1715,48679.0
2023-08-08 13:30:00,46.08,46.09,46.07,46.08,37532.0,43.1715,43.1809,43.1622,43.1715,37532.0
2023-08-08 13:35:00,46.07,46.1,46.05,46.09,44071.0,43.1622,43.1903,43.1434,43.1809,44071.0
2023-08-08 13:40:00,46.09,46.12,46.09,46.11,30111.0,43.1809,43.209,43.1809,43.1996,30111.0
2023-08-08 13:45:00,46.11,46.12,46.08,46.1,21634.0,43.1996,43.209,43.1715,43.1903,21634.0
2023-08-08 13:50:00,46.09,46.12,46.09,46.11,42020.0,43.1809,43.209,43.1809,43.1996,42020.0
2023-08-08 13:55:00,46.11,46.13,46.1,46.11,45801.0,43.1996,43.2184,43.1903,43.1996,45801.0
2023-08-08 14:00:00,46.12,46.12,46.09,46.1,43226.0,43.209,43.209,43.1809,43.1903,43226.0
2023-08-08 14:05:00,46.09,46.11,46.08,46.09,87115.0,43.1809,43.1996,43.1715,43.1809,87115.0
2023-08-08 14:10:00,46.09,46.13,46.07,46.11,59045.0,43.1809,43.2184,43.1622,43.1996,59045.0
2023-08-08 14:15:00,46.12,46.14,46.11,46.13,141512.0,43.209,43.2277,43.1996,43.2184,141512.0
2023-08-08 14:20:00,46.13,46.14,46.12,46.14,82882.0,43.2184,43.2277,43.209,43.2277,82882.0
2023-08-08 14:25:00,46.14,46.15,46.12,46.12,80678.0,43.2277,43.2371,43.209,43.209,80678.0
2023-08-08 14:30:00,46.13,46.14,46.11,46.13,125607.0,43.2184,43.2277,43.1996,43.2184,125607.0
2023-08-08 14:35:00,46.13,46.14,46.11,46.11,99568.0,43.2184,43.2277,43.1996,43.1996,99568.0
2023-08-08 14:40:00,46.12,46.12,46.1,46.11,109884.0,43.209,43.209,43.1903,43.1996,109884.0
2023-08-08 14:45:00,46.11,46.13,46.1,46.12,39911.0,43.1996,43.2184,43.1903,43.209,39911.0
2023-08-08 14:50:00,46.12,46.15,46.12,46.15,62101.0,43.209,43.2371,43.209,43.2371,62101.0
2023-08-08 14:55:00,46.14,46.19,46.14,46.18,119969.0,43.2277,43.2746,43.2277,43.2652,119969.0
2023-08-08 15:00:00,46.17,46.19,46.16,46.18,103939.0,43.2559,43.2746,43.2465,43.2652,103939.0
2023-08-08 15:05:00,46.19,46.2,46.17,46.18,83414.0,43.2746,43.284,43.2559,43.2652,83414.0
2023-08-08 15:10:00,46.18,46.19,46.17,46.18,92862.0,43.2652,43.2746,43.2559,43.2652,92862.0
2023-08-08 15:15:00,46.19,46.2,46.17,46.19,86351.0,43.2746,43.284,43.2559,43.2746,86351.0
2023-08-08 15:20:00,46.19,46.22,46.18,46.22,75943.0,43.2746,43.3027,43.2652,43.3027,75943.0
2023-08-08 15:25:00,46.22,46.23,46.21,46.23,104664.0,43.3027,43.3121,43.2933,43.3121,104664.0
2023-08-08 15:30:00,46.22,46.23,46.18,46.2,140295.0,43.3027,43.3121,43.2652,43.284,140295.0
2023-08-08 15:35:00,46.2,46.2,46.18,46.2,174351.0,43.284,43.284,43.2652,43.284,174351.0
2023-08-08 15:40:00,46.2,46.24,46.19,46.23,128707.0,43.284,43.3214,43.2746,43.3121,128707.0
2023-08-08 15:45:00,46.23,46.24,46.22,46.23,122739.0,43.3121,43.3214,43.3027,43.3121,122739.0
2023-08-08 15:50:00,46.24,46.25,46.22,46.22,84265.0,43.3214,43.3308,43.3027,43.3027,84265.0
2023-08-08 15:55:00,46.22,46.24,46.22,46.22,177835.0,43.3027,43.3214,43.3027,43.3027,177835.0
2023-08-09 09:30:00,46.31,46.34,46.3,46.33,216898.0,43.387,43.4151,43.3776,43.4058,216898.0
2023-08-09 09:35:00,46.33,46.33,46.28,46.29,232153.0,43.4058,43.4058,43.3589,43.3683,232153.0
2023-08-09 09:40:00,46.29,46.35,46.29,46.32,105129.0,43.3683,43.4245,43.3683,43.3964,105129.0
2023-08-09 09:45:00,46.32,46.36,46.31,46.34,102185.0,43.3964,43.4339,43.387,43.4151,102185.0
2023-08-09 09:50:00,46.34,46.35,46.28,46.3,87608.0,43.4151,43.4245,43.3589,43.3776,87608.0
2023-08-09 09:55:00,46.3,46.36,46.29,46.35,162628.0,43.3776,43.4339,43.3683,43.4245,162628.0
2023-08-09 10:00:00,46.35,46.41,46.33,46.4,139892.0,43.4245,43.4807,43.4058,43.4713,139892.0
2023-08-09 10:05:00,46.41,46.42,46.35,46.36,87424.0,43.4807,43.4901,43.4245,43.4339,87424.0
2023-08-09 10:10:00,46.36,46.37,46.34,46.36,126461.0,43.4339,43.4432,43.4151,43.4339,126461.0
2023-08-09 10:15:00,46.36,46.39,46.35,46.37,88934.0,43.4339,43.462,43.4245,43.4432,88934.0
2023-08-09 10:20:00,46.37,46.37,46.32,46.33,214826.0,43.4432,43.4432,43.3964,43.4058,214826.0
2023-08-09 10:25:00,46.33,46.35,46.32,46.35,73672.0,43.4058,43.4245,43.3964,43.4245,73672.0
2023-08-09 10:30:00,46.34,46.35,46.32,46.33,80680.0,43.4151,43.4245,43.3964,43.4058,80680.0
2023-08-09 10:35:00,46.32,46.37,46.31,46.36,71322.0,43.3964,43.4432,43.387,43.4339,71322.0
2023-08-09 10:40:00,46.35,46.38,46.34,46.37,94330.0,43.4245,43.4526,43.4151,43.4432,94330.0
2023-08-09 10:45:00,46.36,46.37,46.34,46.35,103042.0,43.4339,43.4432,43.4151,43.4245,103042.0
2023-08-09 10:50:00,46.34,46.35,46.29,46.3,148278.0,43.4151,43.4245,43.3683,43.3776,148278.0
2023-08-09 10:55:00,46.3,46.31,46.27,46.28,179626.0,43.3776,43.387,43.3495,43.3589,179626.0
2023-08-09 11:00:00,46.27,46.29,46.26,46.29,142392.0,43.3495,43.3683,43.3402,43.3683,142392.0
2023-08-09 11:05:00,46.29,46.3,46.27,46.3,110291.0,43.3683,43.3776,43.3495,43.3776,110291.0
2023-08-09 11:10:00,46.3,46.3,46.24,46.25,97413.0,43.3776,43.3776,43.3214,43.3308,97413.0
2023-08-09 11:15:00,46.24,46.26,46.19,46.21,91641.0,43.3214,43.3402,43.2746,43.2933,91641.0
2023-08-09 11:20:00,46.21,46.21,46.16,46.16,102005.0,43.2933,43.2933,43.2465,43.2465,102005.0
2023-08-09 11:25:00,46.17,46.19,46.15,46.18,151283.0,43.2559,43.2746,43.2371,43.2652,151283.0
2023-08-09 11:30:00,46.18,46.22,46.16,46.22,105964.0,43.2652,43.3027,43.2465,43.3027,105964.0
2023-08-09 11:35:00,46.22,46.25,46.21,46.24,87511.0,43.3027,43.3308,43.2933,43.3214,87511.0
2023-08-09 11:40:00,46.24,46.25,46.21,46.21,122483.0,43.3214,43.3308,43.2933,43.2933,122483.0
2023-08-09 11:45:00,46.21,46.22,46.18,46.18,52562.0,43.2933,43.3027,43.2652,43.2652,52562.0
2023-08-09 11:50:00,46.18,46.19,46.15,46.17,37708.0,43.2652,43.2746,43.2371,43.2559,37708.0
2023-08-09 11:55:00,46.16,46.17,46.14,46.16,69018.0,43.2465,43.2559,43.2277,43.2465,69018.0
2023-08-09 12:00:00,46.16,46.18,46.15,46.18,53755.0,43.2465,43.2652,43.2371,43.2652,53755.0
2023-08-09 12:05:00,46.17,46.23,46.17,46.22,47254.0,43.2559,43.3121,43.2559,43.3027,47254.0
2023-08-09 12:10:00,46.22,46.22,46.19,46.21,97262.0,43.3027,43.3027,43.2746,43.2933,97262.0
2023-08-09 12:15:00,46.22,46.22,46.19,46.19,38251.0,43.3027,43.3027,43.2746,43.2746,38251.0
2023-08-09 12:20:00,46.2,46.21,46.18,46.2,52015.0,43.284,43.2933,43.2652,43.284,52015.0
2023-08-09 12:25:00,46.2,46.21,46.19,46.2,36117.0,43.284,43.2933,43.2746,43.284,36117.0
2023-08-09 12:30:00,46.19,46.22,46.18,46.22,61194.0,43.2746,43.3027,43.2652,43.3027,61194.0
2023-08-09 12:35:00,46.22,46.22,46.2,46.22,41738.0,43.3027,43.3027,43.284,43.3027,41738.0
2023-08-09 12:40:00,46.21,46.22,46.2,46.2,51605.0,43.2933,43.3027,43.284,43.284,51605.0
2023-08-09 12:45:00,46.2,46.24,46.19,46.23,66507.0,43.284,43.3214,43.2746,43.3121,66507.0
2023-08-09 12:50:00,46.23,46.24,46.21,46.22,71591.0,43.3121,43.3214,43.2933,43.3027,71591.0
2023-08-09 12:55:00,46.22,46.24,46.21,46.22,27716.0,43.3027,43.3214,43.2933,43.3027,27716.0
2023-08-09 13:00:00,46.23,46.26,46.21,46.25,98360.0,43.3121,43.3402,43.2933,43.3308,98360.0
2023-08-09 13:05:00,46.26,46.3,46.25,46.3,32471.0,43.3402,43.3776,43.3308,43.3776,32471.0
2023-08-09 13:10:00,46.31,46.35,46.3,46.35,63510.0,43.387,43.4245,43.3776,43.4245,63510.0
2023-08-09 13:15:00,46.35,46.36,46.32,46.33,42181.0,43.4245,43.4339,43.3964,43.4058,42181.0
2023-08-09 13:20:00,46.33,46.34,46.31,46.32,40631.0,43.4058,43.4151,43.387,43.3964,40631.0
2023-08-09 13:25:00,46.31,46.32,46.3,46.31,97879.0,43.387,43.3964,43.3776,43.387,97879.0
2023-08-09 13:30:00,46.31,46.33,46.3,46.31,35089.0,43.387,43.4058,43.3776,43.387,35089.0
2023-08-09 13:35:00,46.31,46.33,46.31,46.32,41585.0,43.387,43.4058,43.387,43.3964,41585.0
2023-08-09 13:40:00,46.33,46.35,46.32,46.34,45348.0,43.4058,43.4245,43.3964,43.4151,45348.0
2023-08-09 13:45:00,46.34,46.35,46.31,46.32,1059242.0,43.4151,43.4245,43.387,43.3964,1059242.0
2023-08-09 13:50:00,46.32,46.34,46.31,46.34,55366.0,43.3964,43.4151,43.387,43.4151,55366.0
2023-08-09 13:55:00,46.34,46.34,46.32,46.32,195113.0,43.4151,43.4151,43.3964,43.3964,195113.0
2023-08-09 14:00:00,46.32,46.33,46.3,46.33,66710.0,43.3964,43.4058,43.3776,43.4058,66710.0
2023-08-09 14:05:00,46.33,46.35,46.32,46.34,42744.0,43.4058,43.4245,43.3964,43.4151,42744.0
2023-08-09 14:10:00,46.34,46.37,46.34,46.36,39542.0,43.4151,43.4432,43.4151,43.4339,39542.0
2023-08-09 14:15:00,46.37,46.38,46.35,46.38,32502.0,43.4432,43.4526,43.4245,43.4526,32502.0
2023-08-09 14:20:00,46.38,46.38,46.35,46.37,76268.0,43.4526,43.4526,43.4245,43.4432,76268.0
2023-08-09 14:25:00,46.37,46.38,46.36,46.38,41368.0,43.4432,43.4526,43.4339,43.4526,41368.0
2023-08-09 14:30:00,46.38,46.4,46.37,46.37,60783.0,43.4526,43.4713,43.4432,43.4432,60783.0
2023-08-09 14:35:00,46.38,46.39,46.37,46.37,33108.0,43.4526,43.462,43.4432,43.4432,33108.0
2023-08-09 14:40:00,46.38,46.38,46.36,46.37,35807.0,43.4526,43.4526,43.4339,43.4432,35807.0
2023-08-09 14:45:00,46.36,46.38,46.35,46.38,91257.0,43.4339,43.4526,43.4245,43.4526,91257.0
2023-08-09 14:50:00,46.37,46.37,46.34,46.35,164082.0,43.4432,43.4432,43.4151,43.4245,164082.0
2023-08-09 14:55:00,46.35,46.37,46.34,46.36,72638.0,43.4245,43.4432,43.4151,43.4339,72638.0
2023-08-09 15:00:00,46.36,46.37,46.34,46.36,129113.0,43.4339,43.4432,43.4151,43.4339,129113.0
2023-08-09 15:05:00,46.37,46.37,46.32,46.33,103726.0,43.4432,43.4432,43.3964,43.4058,103726.0
2023-08-09 15:10:00,46.33,46.33,46.31,46.33,85429.0,43.4058,43.4058,43.387,43.4058,85429.0
2023-08-09 15:15:00,46.33,46.33,46.31,46.32,144759.0,43.4058,43.4058,43.387,43.3964,144759.0
2023-08-09 15:20:00,46.33,46.35,46.32,46.34,77345.0,43.4058,43.4245,43.3964,43.4151,77345.0
2023-08-09 15:25:00,46.34,46.36,46.34,46.34,130185.0,43.4151,43.4339,43.4151,43.4151,130185.0
2023-08-09 15:30:00,46.35,46.36,46.34,46.34,92941.0,43.4245,43.4339,43.4151,43.4151,92941.0
2023-08-09 15:35:00,46.34,46.36,46.32,46.32,98029.0,43.4151,43.4339,43.3964,43.3964,98029.0
2023-08-09 15:40:00,46.33,46.34,46.32,46.33,162602.0,43.4058,43.4151,43.3964,43.4058,162602.0
2023-08-09 15:45:00,46.33,46.33,46.26,46.28,139457.0,43.4058,43.4058,43.3402,43.3589,139457.0
2023-08-09 15:50:00,46.27,46.29,46.24,46.27,203742.0,43.3495,43.3683,43.3214,43.3495,203742.0
2023-08-09 15:55:00,46.26,46.27,46.22,46.25,242055.0,43.3402,43.3495,43.3027,43.3308,242055.0
2023-08-10 09:30:00,46.68,46.74,46.67,46.72,235726.0,43.7337,43.7899,43.7243,43.7711,235726.0
2023-08-10 09:35:00,46.72,46.8,46.71,46.76,455152.0,43.7711,43.8461,43.7618,43.8086,455152.0
2023-08-10 09:40:00,46.76,46.79,46.75,46.77,167917.0,43.8086,43.8367,43.7992,43.818,167917.0
2023-08-10 09:45:00,46.77,46.86,46.76,46.84,102460.0,43.818,43.9023,43.8086,43.8836,102460.0
2023-08-10 09:50:00,46.84,46.86,46.82,46.86,124965.0,43.8836,43.9023,43.8648,43.9023,124965.0
2023-08-10 09:55:00,46.87,46.89,46.83,46.89,130784.0,43.9117,43.9304,43.8742,43.9304,130784.0
2023-08-10 10:00:00,46.89,46.95,46.89,46.93,208982.0,43.9304,43.9866,43.9304,43.9679,208982.0
2023-08-10 10:05:00,46.94,46.94,46.91,46.91,103584.0,43.9773,43.9773,43.9491,43.9491,103584.0
2023-08-10 10:10:00,46.91,46.92,46.88,46.9,79637.0,43.9491,43.9585,43.921,43.9398,79637.0
2023-08-10 10:15:00,46.91,46.92,46.86,46.86,134232.0,43.9491,43.9585,43.9023,43.9023,134232.0
2023-08-10 10:20:00,46.85,46.86,46.82,46.84,233603.0,43.8929,43.9023,43.8648,43.8836,233603.0
2023-08-10 10:25:00,46.85,46.86,46.83,46.86,96588.0,43.8929,43.9023,43.8742,43.9023,96588.0
2023-08-10 10:30:00,46.85,46.89,46.85,46.89,112258.0,43.8929,43.9304,43.8929,43.9304,112258.0
2023-08-10 10:35:00,46.88,46.9,46.8,46.82,175463.0,43.921,43.9398,43.8461,43.8648,175463.0
2023-08-10 10:40:00,46.81,46.82,46.74,46.76,94252.0,43.8555,43.8648,43.7899,43.8086,94252.0
2023-08-10 10:45:00,46.76,46.76,46.67,46.71,152840.0,43.8086,43.8086,43.7243,43.7618,152840.0
2023-08-10 10:50:00,46.71,46.73,46.68,46.73,151951.0,43.7618,43.7805,43.7337,43.7805,151951.0
2023-08-10 10:55:00,46.73,46.77,46.71,46.72,120852.0,43.7805,43.818,43.7618,43.7711,120852.0
2023-08-10 11:00:00,46.72,46.73,46.67,46.69,105417.0,43.7711,43.7805,43.7243,43.743,105417.0
2023-08-10 11:05:00,46.68,46.72,46.65,46.69,82455.0,43.7337,43.7711,43.7056,43.743,82455.0
2023-08-10 11:10:00,46.69,46.73,46.67,46.7,67041.0,43.743,43.7805,43.7243,43.7524,67041.0
2023-08-10 11:15:00,46.69,46.7,46.66,46.69,193399.0,43.743,43.7524,43.7149,43.743,193399.0
2023-08-10 11:20:00,46.69,46.69,46.64,46.68,161914.0,43.743,43.743,43.6962,43.7337,161914.0
2023-08-10 11:25:00,46.68,46.72,46.68,46.72,166304.0,43.7337,43.7711,43.7337,43.7711,166304.0
2023-08-10 11:30:00,46.72,46.75,46.71,46.75,157493.0,43.7711,43.7992,43.7618,43.7992,157493.0
2023-08-10 11:35:00,46.75,46.75,46.73,46.74,74409.0,43.7992,43.7992,43.7805,43.7899,74409.0
2023-08-10 11:40:00,46.73,46.74,46.69,46.71,163533.0,43.7805,43.7899,43.743,43.7618,163533.0
2023-08-10 11:45:00,46.7,46.7,46.65,46.67,74181.0,43.7524,43.7524,43.7056,43.7243,74181.0
2023-08-10 11:50:00,46.66,46.67,46.62,46.63,78143.0,43.7149,43.7243,43.6774,43.6868,78143.0
2023-08-10 11:55:00,46.63,46.66,46.61,46.66,86125.0,43.6868,43.7149,43.6681,43.7149,86125.0
2023-08-10 12:00:00,46.66,46.66,46.62,46.64,118265.0,43.7149,43.7149,43.6774,43.6962,118265.0
2023-08-10 12:05:00,46.65,46.67,46.63,46.64,96788.0,43.7056,43.7243,43.6868,43.6962,96788.0
2023-08-10 12:10:00,46.64,46.65,46.61,46.63,93967.0,43.6962,43.7056,43.6681,43.6868,93967.0
2023-08-10 12:15:00,46.62,46.64,46.6,46.62,133587.0,43.6774,43.6962,43.6587,43.6774,133587.0
2023-08-10 12:20:00,46.61,46.64,46.6,46.61,162857.0,43.6681,43.6962,43.6587,43.6681,162857.0
2023-08-10 12:25:00,46.62,46.62,46.54,46.59,293050.0,43.6774,43.6774,43.6025,43.6493,293050.0
2023-08-10 12:30:00,46.59,46.61,46.58,46.61,51805.0,43.6493,43.6681,43.64,43.6681,51805.0
2023-08-10 12:35:00,46.62,46.66,46.59,46.66,43283.0,43.6774,43.7149,43.6493,43.7149,43283.0
2023-08-10 12:40:00,46.65,46.66,46.62,46.65,47112.0,43.7056,43.7149,43.6774,43.7056,47112.0
2023-08-10 12:45:00,46.65,46.67,46.64,46.65,77727.0,43.7056,43.7243,43.6962,43.7056,77727.0
2023-08-10 12:50:00,46.66,46.66,46.58,46.59,53115.0,43.7149,43.7149,43.64,43.6493,53115.0
2023-08-10 12:55:00,46.6,46.6,46.52,46.55,30283.0,43.6587,43.6587,43.5838,43.6119,30283.0
2023-08-10 13:00:00,46.55,46.57,46.51,46.53,97017.0,43.6119,43.6306,43.5744,43.5931,97017.0
2023-08-10 13:05:00,46.54,46.55,46.51,46.54,57620.0,43.6025,43.6119,43.5744,43.6025,57620.0
2023-08-10 13:10:00,46.53,46.55,46.51,46.54,38785.0,43.5931,43.6119,43.5744,43.6025,38785.0
2023-08-10 13:15:00,46.54,46.55,46.51,46.53,69872.0,43.6025,43.6119,43.5744,43.5931,69872.0
2023-08-10 13:20:00,46.53,46.53,46.47,46.49,78453.0,43.5931,43.5931,43.5369,43.5557,78453.0
2023-08-10 13:25:00,46.48,46.49,46.45,46.46,172496.0,43.5463,43.5557,43.5182,43.5275,172496.0
2023-08-10 13:30:00,46.45,46.45,46.4,46.44,58109.0,43.5182,43.5182,43.4713,43.5088,58109.0
2023-08-10 13:35:00,46.43,46.43,46.38,46.4,63414.0,43.4994,43.4994,43.4526,43.4713,63414.0
2023-08-10 13:40:00,46.4,46.4,46.35,46.39,44765.0,43.4713,43.4713,43.4245,43.462,44765.0
2023-08-10 13:45:00,46.39,46.46,46.39,46.41,52431.0,43.462,43.5275,43.462,43.4807,52431.0
2023-08-10 13:50:00,46.42,46.45,46.41,46.41,72208.0,43.4901,43.5182,43.4807,43.4807,72208.0
2023-08-10 13:55:00,46.4,46.4,46.33,46.36,73313.0,43.4713,43.4713,43.4058,43.4339,73313.0
2023-08-10 14:00:00,46.36,46.37,46.33,46.37,140470.0,43.4339,43.4432,43.4058,43.4432,140470.0
2023-08-10 14:05:00,46.37,46.42,46.36,46.4,58365.0,43.4432,43.4901,43.4339,43.4713,58365.0
2023-08-10 14:10:00,46.4,46.46,46.4,46.45,258273.0,43.4713,43.5275,43.4713,43.5182,258273.0
2023-08-10 14:15:00,46.44,46.47,46.41,46.42,92005.0,43.5088,43.5369,43.4807,43.4901,92005.0
2023-08-10 14:20:00,46.42,46.47,46.42,46.46,119597.0,43.4901,43.5369,43.4901,43.5275,119597.0
2023-08-10 14:25:00,46.46,46.48,46.42,46.44,69451.0,43.5275,43.5463,43.4901,43.5088,69451.0
2023-08-10 14:30:00,46.43,46.46,46.42,46.42,52959.0,43.4994,43.5275,43.4901,43.4901,52959.0
2023-08-10 14:35:00,46.43,46.43,46.39,46.43,52087.0,43.4994,43.4994,43.462,43.4994,52087.0
2023-08-10 14:40:00,46.43,46.44,46.39,46.42,48418.0,43.4994,43.5088,43.462,43.4901,48418.0
2023-08-10 14:45:00,46.42,46.45,46.4,46.43,60988.0,43.4901,43.5182,43.4713,43.4994,60988.0
2023-08-10 14:50:00,46.43,46.49,46.43,46.48,91404.0,43.4994,43.5557,43.4994,43.5463,91404.0
2023-08-10 14:55:00,46.48,46.5,46.47,46.49,71966.0,43.5463,43.565,43.5369,43.5557,71966.0
2023-08-10 15:00:00,46.49,46.5,46.43,46.45,75450.0,43.5557,43.565,43.4994,43.5182,75450.0
2023-08-10 15:05:00,46.45,46.47,46.44,46.47,61819.0,43.5182,43.5369,43.5088,43.5369,61819.0
2023-08-10 15:10:00,46.47,46.49,46.46,46.48,99814.0,43.5369,43.5557,43.5275,43.5463,99814.0
2023-08-10 15:15:00,46.48,46.49,46.46,46.47,63261.0,43.5463,43.5557,43.5275,43.5369,63261.0
2023-08-10 15:20:00,46.47,46.48,46.44,46.45,70076.0,43.5369,43.5463,43.5088,43.5182,70076.0
2023-08-10 15:25:00,46.44,46.45,46.39,46.41,112261.0,43.5088,43.5182,43.462,43.4807,112261.0
2023-08-10 15:30:00,46.4,46.41,46.37,46.38,83273.0,43.4713,43.4807,43.4432,43.4526,83273.0
2023-08-10 15:35:00,46.37,46.38,46.35,46.37,81668.0,43.4432,43.4526,43.4245,43.4432,81668.0
2023-08-10 15:40:00,46.36,46.37,46.34,46.34,50311.0,43.4339,43.4432,43.4151,43.4151,50311.0
2023-08-10 15:45:00,46.34,46.39,46.34,46.37,53831.0,43.4151,43.462,43.4151,43.4432,53831.0
2023-08-10 15:50:00,46.36,46.39,46.35,46.38,93346.0,43.4339,43.462,43.4245,43.4526,93346.0
2023-08-10 15:55:00,46.38,46.39,46.36,46.38,85951.0,43.4526,43.462,43.4339,43.4526,85951.0
2023-08-11 09:30:00,46.09,46.1,46.01,46.09,215165.0,43.1809,43.1903,43.106,43.1809,215165.0
2023-08-11 09:35:00,46.09,46.17,46.08,46.13,74629.0,43.1809,43.2559,43.1715,43.2184,74629.0
2023-08-11 09:40:00,46.14,46.14,46.05,46.1,65475.0,43.2277,43.2277,43.1434,43.1903,65475.0
2023-08-11 09:45:00,46.09,46.1,46.05,46.08,37679.0,43.1809,43.1903,43.1434,43.1715,37679.0
2023-08-11 09:50:00,46.07,46.08,46.03,46.06,33855.0,43.1622,43.1715,43.1247,43.1528,33855.0
2023-08-11 09:55:00,46.07,46.11,46.07,46.1,31767.0,43.1622,43.1996,43.1622,43.1903,31767.0
2023-08-11 10:00:00,46.11,46.22,46.1,46.18,234506.0,43.1996,43.3027,43.1903,43.2652,234506.0
2023-08-11 10:05:00,46.18,46.2,46.13,46.16,97845.0,43.2652,43.284,43.2184,43.2465,97845.0
2023-08-11 10:10:00,46.15,46.16,46.09,46.16,54287.0,43.2371,43.2465,43.1809,43.2465,54287.0
2023-08-11 10:15:00,46.15,46.22,46.14,46.19,71001.0,43.2371,43.3027,43.2277,43.2746,71001.0
2023-08-11 10:20:00,46.19,46.26,46.19,46.25,105132.0,43.2746,43.3402,43.2746,43.3308,105132.0
2023-08-11 10:25:00,46.25,46.25,46.19,46.2,53284.0,43.3308,43.3308,43.2746,43.284,53284.0
2023-08-11 10:30:00,46.21,46.24,46.18,46.18,84579.0,43.2933,43.3214,43.2652,43.2652,84579.0
2023-08-11 10:35:00,46.19,46.27,46.16,46.26,92389.0,43.2746,43.3495,43.2465,43.3402,92389.0
2023-08-11 10:40:00,46.27,46.28,46.24,46.26,97197.0,43.3495,43.3589,43.3214,43.3402,97197.0
2023-08-11 10:45:00,46.27,46.28,46.25,46.27,88384.0,43.3495,43.3589,43.3308,43.3495,88384.0
2023-08-11 10:50:00,46.26,46.27,46.19,46.21,111009.0,43.3402,43.3495,43.2746,43.2933,111009.0
2023-08-11 10:55:00,46.21,46.22,46.18,46.19,73439.0,43.2933,43.3027,43.2652,43.2746,73439.0
2023-08-11 11:00:00,46.19,46.22,46.18,46.21,47529.0,43.2746,43.3027,43.2652,43.2933,47529.0
2023-08-11 11:05:00,46.21,46.21,46.16,46.17,58489.0,43.2933,43.2933,43.2465,43.2559,58489.0
2023-08-11 11:10:00,46.18,46.18,46.12,46.13,104884.0,43.2652,43.2652,43.209,43.2184,104884.0
2023-08-11 11:15:00,46.13,46.14,46.09,46.12,70557.0,43.2184,43.2277,43.1809,43.209,70557.0
2023-08-11 11:20:00,46.11,46.13,46.09,46.09,40718.0,43.1996,43.2184,43.1809,43.1809,40718.0
2023-08-11 11:25:00,46.1,46.11,46.08,46.08,95814.0,43.1903,43.1996,43.1715,43.1715,95814.0
2023-08-11 11:30:00,46.09,46.1,46.06,46.07,42308.0,43.1809,43.1903,43.1528,43.1622,42308.0
2023-08-11 11:35:00,46.08,46.1,46.06,46.06,149421.0,43.1715,43.1903,43.1528,43.1528,149421.0
2023-08-11 11:40:00,46.06,46.07,46.04,46.06,106304.0,43.1528,43.1622,43.1341,43.1528,106304.0
2023-08-11 11:45:00,46.06,46.07,46.04,46.05,120237.0,43.1528,43.1622,43.1341,43.1434,120237.0
2023-08-11 11:50:00,46.04,46.06,46.03,46.05,45762.0,43.1341,43.1528,43.1247,43.1434,45762.0
2023-08-11 11:55:00,46.05,46.11,46.05,46.11,63434.0,43.1434,43.1996,43.1434,43.1996,63434.0
2023-08-11 12:00:00,46.11,46.13,46.09,46.11,49431.0,43.1996,43.2184,43.1809,43.1996,49431.0
2023-08-11 12:05:00,46.11,46.14,46.1,46.13,63200.0,43.1996,43.2277,43.1903,43.2184,63200.0
2023-08-11 12:10:00,46.13,46.15,46.11,46.15,58573.0,43.2184,43.2371,43.1996,43.2371,58573.0
2023-08-11 12:15:00,46.16,46.17,46.13,46.14,30069.0,43.2465,43.2559,43.2184,43.2277,30069.0
2023-08-11 12:20:00,46.13,46.14,46.11,46.12,43553.0,43.2184,43.2277,43.1996,43.209,43553.0
2023-08-11 12:25:00,46.12,46.13,46.08,46.11,106951.0,43.209,43.2184,43.1715,43.1996,106951.0
2023-08-11 12:30:00,46.12,46.14,46.11,46.14,55026.0,43.209,43.2277,43.1996,43.2277,55026.0
2023-08-11 12:35:00,46.13,46.14,46.08,46.09,18064.0,43.2184,43.2277,43.1715,43.1809,18064.0
2023-08-11 12:40:00,46.08,46.09,46.07,46.07,30292.0,43.1715,43.1809,43.1622,43.1622,30292.0
2023-08-11 12:45:00,46.08,46.08,46.06,46.07,39188.0,43.1715,43.1715,43.1528,43.1622,39188.0
2023-08-11 12:50:00,46.07,46.09,46.06,46.08,29597.0,43.1622,43.1809,43.1528,43.1715,29597.0
2023-08-11 12:55:00,46.08,46.08,46.05,46.06,25512.0,43.1715,43.1715,43.1434,43.1528,25512.0
2023-08-11 13:00:00,46.07,46.08,46.06,46.08,156687.0,43.1622,43.1715,43.1528,43.1715,156687.0
2023-08-11 13:05:00,46.07,46.08,46.03,46.05,40015.0,43.1622,43.1715,43.1247,43.1434,40015.0
2023-08-11 13:10:00,46.05,46.07,46.04,46.05,17830.0,43.1434,43.1622,43.1341,43.1434,17830.0
2023-08-11 13:15:00,46.05,46.08,46.05,46.08,17812.0,43.1434,43.1715,43.1434,43.1715,17812.0
2023-08-11 13:20:00,46.08,46.09,46.07,46.09,30655.0,43.1715,43.1809,43.1622,43.1809,30655.0
2023-08-11 13:25:00,46.09,46.13,46.08,46.12,70177.0,43.1809,43.2184,43.1715,43.209,70177.0
2023-08-11 13:30:00,46.12,46.12,46.1,46.1,26442.0,43.209,43.209,43.1903,43.1903,26442.0
2023-08-11 13:35:00,46.1,46.11,46.06,46.08,55331.0,43.1903,43.1996,43.1528,43.1715,55331.0
2023-08-11 13:40:00,46.08,46.09,46.04,46.05,32128.0,43.1715,43.1809,43.1341,43.1434,32128.0
2023-08-11 13:45:00,46.05,46.05,46.02,46.05,24153.0,43.1434,43.1434,43.1153,43.1434,24153.0
2023-08-11 13:50:00,46.04,46.04,46.02,46.04,22881.0,43.1341,43.1341,43.1153,43.1341,22881.0
2023-08-11 13:55:00,46.05,46.06,46.02,46.05,27301.0,43.1434,43.1528,43.1153,43.1434,27301.0
2023-08-11 14:00:00,46.05,46.07,46.04,46.06,90034.0,43.1434,43.1622,43.1341,43.1528,90034.0
2023-08-11 14:05:00,46.06,46.09,46.06,46.07,57004.0,43.1528,43.1809,43.1528,43.1622,57004.0
2023-08-11 14:10:00,46.06,46.07,46.05,46.07,56970.0,43.1528,43.1622,43.1434,43.1622,56970.0
2023-08-11 14:15:00,46.06,46.09,46.06,46.08,49960.0,43.1528,43.1809,43.1528,43.1715,49960.0
2023-08-11 14:20:00,46.09,46.09,46.06,46.08,73991.0,43.1809,43.1809,43.1528,43.1715,73991.0
2023-08-11 14:25:00,46.09,46.11,46.08,46.09,32313.0,43.1809,43.1996,43.1715,43.1809,32313.0
2023-08-11 14:30:00,46.09,46.12,46.08,46.1,60276.0,43.1809,43.209,43.1715,43.1903,60276.0
2023-08-11 14:35:00,46.09,46.11,46.07,46.1,47671.0,43.1809,43.1996,43.1622,43.1903,47671.0
2023-08-11 14:40:00,46.11,46.11,46.08,46.09,39174.0,43.1996,43.1996,43.1715,43.1809,39174.0
2023-08-11 14:45:00,46.09,46.12,46.09,46.12,50349.0,43.1809,43.209,43.1809,43.209,50349.0
2023-08-11 14:50:00,46.12,46.12,46.1,46.11,58627.0,43.209,43.209,43.1903,43.1996,58627.0
2023-08-11 14:55:00,46.12,46.13,46.11,46.11,84985.0,43.209,43.2184,43.1996,43.1996,84985.0
2023-08-11 15:00:00,46.11,46.12,46.08,46.1,50214.0,43.1996,43.209,43.1715,43.1903,50214.0
2023-08-11 15:05:00,46.1,46.11,46.07,46.07,106560.0,43.1903,43.1996,43.1622,43.1622,106560.0
2023-08-11 15:10:00,46.07,46.08,46.06,46.08,53444.0,43.1622,43.1715,43.1528,43.1715,53444.0
2023-08-11 15:15:00,46.08,46.09,46.07,46.09,70180.0,43.1715,43.1809,43.1622,43.1809,70180.0
2023-08-11 15:20:00,46.09,46.09,46.07,46.09,57191.0,43.1809,43.1809,43.1622,43.1809,57191.0
2023-08-11 15:25:00,46.09,46.11,46.09,46.09,63171.0,43.1809,43.1996,43.1809,43.1809,63171.0
2023-08-11 15:30:00,46.09,46.11,46.09,46.1,112606.0,43.1809,43.1996,43.1809,43.1903,112606.0
2023-08-11 15:35:00,46.11,46.12,46.08,46.09,719133.0,43.1996,43.209,43.1715,43.1809,719133.0
2023-08-11 15:40:00,46.09,46.11,46.08,46.11,639685.0,43.1809,43.1996,43.1715,43.1996,639685.0
2023-08-11 15:45:00,46.11,46.12,46.09,46.11,235169.0,43.1996,43.209,43.1809,43.1996,235169.0
2023-08-11 15:50:00,46.11,46.12,46.09,46.11,252859.0,43.1996,43.209,43.1809,43.1996,252859.0
2023-08-11 15:55:00,46.1,46.12,46.07,46.12,457450.0,43.1903,43.209,43.1622,43.209,457450.0
2023-08-14 09:30:00,45.69,45.69,45.66,45.68,191194.0,42.8061,42.8061,42.778,42.7968,191194.0
2023-08-14 09:35:00,45.68,45.69,45.62,45.63,166259.0,42.7968,42.8061,42.7406,42.7499,166259.0
2023-08-14 09:40:00,45.64,45.66,45.6,45.61,44764.0,42.7593,42.778,42.7218,42.7312,44764.0
2023-08-14 09:45:00,45.61,45.62,45.55,45.58,123808.0,42.7312,42.7406,42.675,42.7031,123808.0
2023-08-14 09:50:00,45.58,45.66,45.57,45.63,68998.0,42.7031,42.778,42.6937,42.7499,68998.0
2023-08-14 09:55:00,45.62,45.66,45.6,45.66,98618.0,42.7406,42.778,42.7218,42.778,98618.0
2023-08-14 10:00:00,45.65,45.68,45.63,45.67,94663.0,42.7687,42.7968,42.7499,42.7874,94663.0
2023-08-14 10:05:00,45.67,45.72,45.66,45.71,95748.0,42.7874,42.8343,42.778,42.8249,95748.0
2023-08-14 10:10:00,45.71,45.79,45.7,45.77,68986.0,42.8249,42.8998,42.8155,42.8811,68986.0
2023-08-14 10:15:00,45.77,45.83,45.76,45.8,128136.0,42.8811,42.9373,42.8717,42.9092,128136.0
2023-08-14 10:20:00,45.8,45.82,45.76,45.76,322179.0,42.9092,42.9279,42.8717,42.8717,322179.0
2023-08-14 10:25:00,45.77,45.8,45.75,45.77,114535.0,42.8811,42.9092,42.8624,42.8811,114535.0
2023-08-14 10:30:00,45.76,45.83,45.76,45.83,128952.0,42.8717,42.9373,42.8717,42.9373,128952.0
2023-08-14 10:35:00,45.83,45.87,45.83,45.86,121685.0,42.9373,42.9748,42.9373,42.9654,121685.0
2023-08-14 10:40:00,45.86,45.88,45.84,45.85,64684.0,42.9654,42.9842,42.9467,42.956,64684.0
2023-08-14 10:45:00,45.85,45.86,45.82,45.84,134774.0,42.956,42.9654,42.9279,42.9467,134774.0
2023-08-14 10:50:00,45.84,45.89,45.82,45.87,46973.0,42.9467,42.9935,42.9279,42.9748,46973.0
2023-08-14 10:55:00,45.86,45.87,45.83,45.84,99961.0,42.9654,42.9748,42.9373,42.9467,99961.0
2023-08-14 11:00:00,45.84,45.85,45.82,45.84,130448.0,42.9467,42.956,42.9279,42.9467,130448.0
2023-08-14 11:05:00,45.84,45.85,45.8,45.81,118423.0,42.9467,42.956,42.9092,42.9186,118423.0
2023-08-14 11:10:00,45.82,45.83,45.8,45.8,143409.0,42.9279,42.9373,42.9092,42.9092,143409.0
2023-08-14 11:15:00,45.8,45.85,45.8,45.83,111889.0,42.9092,42.956,42.9092,42.9373,111889.0
2023-08-14 11:20:00,45.84,45.87,45.83,45.87,88710.0,42.9467,42.9748,42.9373,42.9748,88710.0
2023-08-14 11:25:00,45.87,45.91,45.86,45.89,64940.0,42.9748,43.0123,42.9654,42.9935,64940.0
2023-08-14 11:30:00,45.89,45.9,45.88,45.9,44822.0,42.9935,43.0029,42.9842,43.0029,44822.0
2023-08-14 11:35:00,45.9,45.91,45.89,45.91,33731.0,43.0029,43.0123,42.9935,43.0123,33731.0
2023-08-14 11:40:00,45.91,45.93,45.9,45.92,67058.0,43.0123,43.031,43.0029,43.0216,67058.0
2023-08-14 11:45:00,45.91,45.95,45.91,45.92,46806.0,43.0123,43.0497,43.0123,43.0216,46806.0
2023-08-14 11:50:00,45.93,45.95,45.92,45.92,60579.0,43.031,43.0497,43.0216,43.0216,60579.0
2023-08-14 11:55:00,45.93,45.93,45.9,45.9,45584.0,43.031,43.031,43.0029,43.0029,45584.0
2023-08-14 12:00:00,45.91,45.94,45.9,45.94,16109.0,43.0123,43.0404,43.0029,43.0404,16109.0
2023-08-14 12:05:00,45.94,45.96,45.92,45.93,41106.0,43.0404,43.0591,43.0216,43.031,41106.0
2023-08-14 12:10:00,45.93,45.94,45.9,45.91,34944.0,43.031,43.0404,43.0029,43.0123,34944.0
2023-08-14 12:15:00,45.91,45.91,45.86,45.89,66059.0,43.0123,43.0123,42.9654,42.9935,66059.0
2023-08-14 12:20:00,45.9,45.9,45.85,45.87,65463.0,43.0029,43.0029,42.956,42.9748,65463.0
2023-08-14 12:25:00,45.87,45.91,45.86,45.89,50474.0,42.9748,43.0123,42.9654,42.9935,50474.0
2023-08-14 12:30:00,45.89,45.91,45.88,45.89,38958.0,42.9935,43.0123,42.9842,42.9935,38958.0
2023-08-14 12:35:00,45.88,45.91,45.88,45.91,22326.0,42.9842,43.0123,42.9842,43.0123,22326.0
2023-08-14 12:40:00,45.9,45.92,45.89,45.92,56756.0,43.0029,43.0216,42.9935,43.0216,56756.0
2023-08-14 12:45:00,45.91,45.94,45.91,45.94,220060.0,43.0123,43.0404,43.0123,43.0404,220060.0
2023-08-14 12:50:00,45.93,45.95,45.91,45.91,50541.0,43.031,43.0497,43.0123,43.0123,50541.0
2023-08-14 12:55:00,45.91,45.93,45.91,45.91,115874.0,43.0123,43.031,43.0123,43.0123,115874.0
2023-08-14 13:00:00,45.91,45.93,45.91,45.92,53249.0,43.0123,43.031,43.0123,43.0216,53249.0
2023-08-14 13:05:00,45.93,45.94,45.92,45.94,56957.0,43.031,43.0404,43.0216,43.0404,56957.0
2023-08-14 13:10:00,45.94,45.94,45.92,45.93,46761.0,43.0404,43.0404,43.0216,43.031,46761.0
2023-08-14 13:15:00,45.94,45.94,45.93,45.94,27714.0,43.0404,43.0404,43.031,43.0404,27714.0
2023-08-14 13:20:00,45.94,45.95,45.92,45.93,56750.0,43.0404,43.0497,43.0216,43.031,56750.0
2023-08-14 13:25:00,45.92,45.93,45.91,45.92,29155.0,43.0216,43.031,43.0123,43.0216,29155.0
2023-08-14 13:30:00,45.92,45.94,45.89,45.9,66769.0,43.0216,43.0404,42.9935,43.0029,66769.0
2023-08-14 13:35:00,45.9,45.9,45.88,45.9,37053.0,43.0029,43.0029,42.9842,43.0029,37053.0
2023-08-14 13:40:00,45.9,45.91,45.9,45.9,33238.0,43.0029,43.0123,43.0029,43.0029,33238.0
2023-08-14 13:45:00,45.9,45.9,45.87,45.88,221265.0,43.0029,43.0029,42.9748,42.9842,221265.0
2023-08-14 13:50:00,45.87,45.88,45.86,45.87,105395.0,42.9748,42.9842,42.9654,42.9748,105395.0
2023-08-14 13:55:00,45.87,45.88,45.86,45.88,35652.0,42.9748,42.9842,42.9654,42.9842,35652.0
2023-08-14 14:00:00,45.88,45.89,45.86,45.88,135782.0,42.9842,42.9935,42.9654,42.9842,135782.0
2023-08-14 14:05:00,45.88,45.89,45.85,45.87,98801.0,42.9842,42.9935,42.956,42.9748,98801.0
2023-08-14 14:10:00,45.86,45.88,45.85,45.87,37478.0,42.9654,42.9842,42.956,42.9748,37478.0
2023-08-14 14:15:00,45.86,45.87,45.85,45.85,201585.0,42.9654,42.9748,42.956,42.956,201585.0
2023-08-14 14:20:00,45.85,45.87,45.85,45.87,47271.0,42.956,42.9748,42.956,42.9748,47271.0
2023-08-14 14:25:00,45.87,45.87,45.85,45.87,47974.0,42.9748,42.9748,42.956,42.9748,47974.0
2023-08-14 14:30:00,45.87,45.87,45.83,45.86,164195.0,42.9748,42.9748,42.9373,42.9654,164195.0
2023-08-14 14:35:00,45.86,45.87,45.85,45.86,39041.0,42.9654,42.9748,42.956,42.9654,39041.0
2023-08-14 14:40:00,45.85,45.86,45.84,45.84,103317.0,42.956,42.9654,42.9467,42.9467,103317.0
2023-08-14 14:45:00,45.84,45.85,45.82,45.84,114231.0,42.9467,42.956,42.9279,42.9467,114231.0
2023-08-14 14:50:00,45.83,45.85,45.82,45.83,92690.0,42.9373,42.956,42.9279,42.9373,92690.0
2023-08-14 14:55:00,45.84,45.84,45.82,45.83,108695.0,42.9467,42.9467,42.9279,42.9373,108695.0
2023-08-14 15:00:00,45.83,45.85,45.82,45.85,38867.0,42.9373,42.956,42.9279,42.956,38867.0
2023-08-14 15:05:00,45.84,45.85,45.82,45.83,44792.0,42.9467,42.956,42.9279,42.9373,44792.0
2023-08-14 15:10:00,45.83,45.86,45.83,45.86,86005.0,42.9373,42.9654,42.9373,42.9654,86005.0
2023-08-14 15:15:00,45.86,45.87,45.85,45.87,60064.0,42.9654,42.9748,42.956,42.9748,60064.0
2023-08-14 15:20:00,45.87,45.88,45.86,45.88,38081.0,42.9748,42.9842,42.9654,42.9842,38081.0
2023-08-14 15:25:00,45.88,45.88,45.86,45.87,38913.0,42.9842,42.9842,42.9654,42.9748,38913.0
2023-08-14 15:30:00,45.86,45.87,45.85,45.87,56917.0,42.9654,42.9748,42.956,42.9748,56917.0
2023-08-14 15:35:00,45.87,45.88,45.86,45.87,54620.0,42.9748,42.9842,42.9654,42.9748,54620.0
2023-08-14 15:40:00,45.88,45.91,45.87,45.91,56935.0,42.9842,43.0123,42.9748,43.0123,56935.0
2023-08-14 15:45:00,45.91,45.91,45.89,45.9,48034.0,43.0123,43.0123,42.9935,43.0029,48034.0
2023-08-14 15:50:00,45.9,45.9,45.88,45.9,121839.0,43.0029,43.0029,42.9842,43.0029,121839.0
2023-08-14 15:55:00,45.9,45.92,45.89,45.91,211654.0,43.0029,43.0216,42.9935,43.0123,211654.0
2023-08-15 09:30:00,45.65,45.66,45.57,45.58,178068.0,42.7687,42.778,42.6937,42.7031,178068.0
2023-08-15 09:35:00,45.59,45.63,45.54,45.6,216492.0,42.7125,42.7499,42.6656,42.7218,216492.0
2023-08-15 09:40:00,45.6,45.6,45.55,45.58,97496.0,42.7218,42.7218,42.675,42.7031,97496.0
2023-08-15 09:45:00,45.57,45.57,45.53,45.55,108946.0,42.6937,42.6937,42.6562,42.675,108946.0
2023-08-15 09:50:00,45.55,45.61,45.54,45.59,103167.0,42.675,42.7312,42.6656,42.7125,103167.0
2023-08-15 09:55:00,45.59,45.62,45.56,45.57,24867.0,42.7125,42.7406,42.6844,42.6937,24867.0
2023-08-15 10:00:00,45.57,45.58,45.5,45.51,154198.0,42.6937,42.7031,42.6281,42.6375,154198.0
2023-08-15 10:05:00,45.51,45.51,45.45,45.47,136328.0,42.6375,42.6375,42.5813,42.6,136328.0
2023-08-15 10:10:00,45.47,45.48,45.41,45.43,183994.0,42.6,42.6094,42.5438,42.5626,183994.0
2023-08-15 10:15:00,45.43,45.45,45.41,45.41,125199.0,42.5626,42.5813,42.5438,42.5438,125199.0
2023-08-15 10:20:00,45.42,45.46,45.4,45.41,77869.0,42.5532,42.5907,42.5345,42.5438,77869.0
2023-08-15 10:25:00,45.4,45.43,45.39,45.42,96657.0,42.5345,42.5626,42.5251,42.5532,96657.0
2023-08-15 10:30:00,45.41,45.44,45.38,45.4,63309.0,42.5438,42.5719,42.5157,42.5345,63309.0
2023-08-15 10:35:00,45.39,45.43,45.37,45.43,149726.0,42.5251,42.5626,42.5063,42.5626,149726.0
2023-08-15 10:40:00,45.42,45.44,45.4,45.42,74968.0,42.5532,42.5719,42.5345,42.5532,74968.0
2023-08-15 10:45:00,45.42,45.48,45.41,45.47,58147.0,42.5532,42.6094,42.5438,42.6,58147.0
2023-08-15 10:50:00,45.47,45.48,45.43,45.43,91761.0,42.6,42.6094,42.5626,42.5626,91761.0
2023-08-15 10:55:00,45.43,45.46,45.42,45.44,96882.0,42.5626,42.5907,42.5532,42.5719,96882.0
2023-08-15 11:00:00,45.44,45.5,45.43,45.5,82000.0,42.5719,42.6281,42.5626,42.6281,82000.0
2023-08-15 11:05:00,45.49,45.51,45.47,45.5,91449.0,42.6188,42.6375,42.6,42.6281,91449.0
2023-08-15 11:10:00,45.5,45.52,45.48,45.5,101676.0,42.6281,42.6469,42.6094,42.6281,101676.0
2023-08-15 11:15:00,45.5,45.51,45.45,45.46,87019.0,42.6281,42.6375,42.5813,42.5907,87019.0
2023-08-15 11:20:00,45.46,45.46,45.41,45.42,116066.0,42.5907,42.5907,42.5438,42.5532,116066.0
2023-08-15 11:25:00,45.43,45.46,45.41,45.45,119265.0,42.5626,42.5907,42.5438,42.5813,119265.0
2023-08-15 11:30:00,45.46,45.48,45.44,45.46,182963.0,42.5907,42.6094,42.5719,42.5907,182963.0
2023-08-15 11:35:00,45.47,45.49,45.44,45.48,134949.0,42.6,42.6188,42.5719,42.6094,134949.0
2023-08-15 11:40:00,45.47,45.48,45.45,45.45,115541.0,42.6,42.6094,42.5813,42.5813,115541.0
2023-08-15 11:45:00,45.46,45.46,45.43,45.45,102952.0,42.5907,42.5907,42.5626,42.5813,102952.0
2023-08-15 11:50:00,45.46,45.47,45.44,45.46,109369.0,42.5907,42.6,42.5719,42.5907,109369.0
2023-08-15 11:55:00,45.45,45.47,45.45,45.46,173579.0,42.5813,42.6,42.5813,42.5907,173579.0
2023-08-15 12:00:00,45.46,45.48,45.43,45.44,124580.0,42.5907,42.6094,42.5626,42.5719,124580.0
2023-08-15 12:05:00,45.44,45.44,45.39,45.4,87046.0,42.5719,42.5719,42.5251,42.5345,87046.0
2023-08-15 12:10:00,45.4,45.41,45.37,45.4,93091.0,42.5345,42.5438,42.5063,42.5345,93091.0
2023-08-15 12:15:00,45.39,45.41,45.37,45.41,67055.0,42.5251,42.5438,42.5063,42.5438,67055.0
2023-08-15 12:20:00,45.41,45.42,45.4,45.41,46446.0,42.5438,42.5532,42.5345,42.5438,46446.0
2023-08-15 12:25:00,45.41,45.42,45.37,45.38,61695.0,42.5438,42.5532,42.5063,42.5157,61695.0
2023-08-15 12:30:00,45.38,45.38,45.35,45.36,29546.0,42.5157,42.5157,42.4876,42.497,29546.0
2023-08-15 12:35:00,45.35,45.37,45.35,45.37,24431.0,42.4876,42.5063,42.4876,42.5063,24431.0
2023-08-15 12:40:00,45.36,45.37,45.34,45.34,19199.0,42.497,42.5063,42.4782,42.4782,19199.0
2023-08-15 12:45:00,45.34,45.36,45.32,45.32,88485.0,42.4782,42.497,42.4595,42.4595,88485.0
2023-08-15 12:50:00,45.33,45.36,45.32,45.34,42449.0,42.4689,42.497,42.4595,42.4782,42449.0
2023-08-15 12:55:00,45.35,45.37,45.34,45.36,55876.0,42.4876,42.5063,42.4782,42.497,55876.0
2023-08-15 13:00:00,45.35,45.37,45.35,45.35,65448.0,42.4876,42.5063,42.4876,42.4876,65448.0
2023-08-15 13:05:00,45.35,45.36,45.33,45.34,91589.0,42.4876,42.497,42.4689,42.4782,91589.0
2023-08-15 13:10:00,45.34,45.36,45.34,45.35,66980.0,42.4782,42.497,42.4782,42.4876,66980.0
2023-08-15 13:15:00,45.36,45.38,45.35,45.36,84120.0,42.497,42.5157,42.4876,42.497,84120.0
2023-08-15 13:20:00,45.37,45.39,45.36,45.38,34857.0,42.5063,42.5251,42.497,42.5157,34857.0
2023-08-15 13:25:00,45.38,45.39,45.37,45.38,38058.0,42.5157,42.5251,42.5063,42.5157,38058.0
2023-08-15 13:30:00,45.39,45.39,45.35,45.36,43994.0,42.5251,42.5251,42.4876,42.497,43994.0
2023-08-15 13:35:00,45.36,45.37,45.34,45.34,20200.0,42.497,42.5063,42.4782,42.4782,20200.0
2023-08-15 13:40:00,45.34,45.35,45.33,45.35,66671.0,42.4782,42.4876,42.4689,42.4876,66671.0
2023-08-15 13:45:00,45.34,45.37,45.34,45.36,40179.0,42.4782,42.5063,42.4782,42.497,40179.0
2023-08-15 13:50:00,45.36,45.38,45.35,45.37,41624.0,42.497,42.5157,42.4876,42.5063,41624.0
2023-08-15 13:55:00,45.37,45.38,45.35,45.36,110813.0,42.5063,42.5157,42.4876,42.497,110813.0
2023-08-15 14:00:00,45.37,45.37,45.35,45.35,41734.0,42.5063,42.5063,42.4876,42.4876,41734.0
2023-08-15 14:05:00,45.35,45.36,45.34,45.35,36701.0,42.4876,42.497,42.4782,42.4876,36701.0
2023-08-15 14:10:00,45.36,45.37,45.35,45.36,57229.0,42.497,42.5063,42.4876,42.497,57229.0
2023-08-15 14:15:00,45.35,45.36,45.34,45.36,65789.0,42.4876,42.497,42.4782,42.497,65789.0
2023-08-15 14:20:00,45.36,45.36,45.33,45.33,67933.0,42.497,42.497,42.4689,42.4689,67933.0
2023-08-15 14:25:00,45.34,45.35,45.33,45.34,39846.0,42.4782,42.4876,42.4689,42.4782,39846.0
2023-08-15 14:30:00,45.34,45.38,45.33,45.38,113471.0,42.4782,42.5157,42.4689,42.5157,113471.0
2023-08-15 14:35:00,45.38,45.39,45.36,45.36,84952.0,42.5157,42.5251,42.497,42.497,84952.0
2023-08-15 14:40:00,45.37,45.38,45.35,45.38,59545.0,42.5063,42.5157,42.4876,42.5157,59545.0
2023-08-15 14:45:00,45.38,45.39,45.36,45.37,87632.0,42.5157,42.5251,42.497,42.5063,87632.0
2023-08-15 14:50:00,45.37,45.37,45.35,45.36,79160.0,42.5063,42.5063,42.4876,42.497,79160.0
2023-08-15 14:55:00,45.36,45.36,45.32,45.34,57199.0,42.497,42.497,42.4595,42.4782,57199.0
2023-08-15 15:00:00,45.33,45.35,45.33,45.34,89855.0,42.4689,42.4876,42.4689,42.4782,89855.0
2023-08-15 15:05:00,45.34,45.35,45.33,45.34,41823.0,42.4782,42.4876,42.4689,42.4782,41823.0
2023-08-15 15:10:00,45.34,45.36,45.31,45.33,110546.0,42.4782,42.497,42.4501,42.4689,110546.0
2023-08-15 15:15:00,45.33,45.34,45.31,45.34,69553.0,42.4689,42.4782,42.4501,42.4782,69553.0
2023-08-15 15:20:00,45.33,45.34,45.31,45.32,92226.0,42.4689,42.4782,42.4501,42.4595,92226.0
2023-08-15 15:25:00,45.31,45.33,45.25,45.25,158027.0,42.4501,42.4689,42.3939,42.3939,158027.0
2023-08-15 15:30:00,45.25,45.27,45.23,45.27,185170.0,42.3939,42.4127,42.3752,42.4127,185170.0
2023-08-15 15:35:00,45.27,45.28,45.24,45.24,203834.0,42.4127,42.422,42.3846,42.3846,203834.0
2023-08-15 15:40:00,45.24,45.25,45.23,45.23,66873.0,42.3846,42.3939,42.3752,42.3752,66873.0
2023-08-15 15:45:00,45.23,45.27,45.23,45.27,98938.0,42.3752,42.4127,42.3752,42.4127,98938.0
2023-08-15 15:50:00,45.27,45.29,45.25,45.28,155828.0,42.4127,42.4314,42.3939,42.422,155828.0
2023-08-15 15:55:00,45.27,45.31,45.27,45.31,184677.0,42.4127,42.4501,42.4127,42.4501,184677.0
2023-08-16 09:30:00,45.14,45.22,45.13,45.2,207424.0,42.2909,42.3658,42.2815,42.3471,207424.0
2023-08-16 09:35:00,45.2,45.32,45.18,45.29,121438.0,42.3471,42.4595,42.3283,42.4314,121438.0
2023-08-16 09:40:00,45.29,45.3,45.27,45.29,47202.0,42.4314,42.4408,42.4127,42.4314,47202.0
2023-08-16 09:45:00,45.29,45.34,45.29,45.33,88289.0,42.4314,42.4782,42.4314,42.4689,88289.0
2023-08-16 09:50:00,45.34,45.34,45.27,45.27,132275.0,42.4782,42.4782,42.4127,42.4127,132275.0
2023-08-16 09:55:00,45.27,45.27,45.24,45.25,54837.0,42.4127,42.4127,42.3846,42.3939,54837.0
2023-08-16 10:00:00,45.25,45.25,45.21,45.24,171798.0,42.3939,42.3939,42.3564,42.3846,171798.0
2023-08-16 10:05:00,45.24,45.31,45.24,45.27,66917.0,42.3846,42.4501,42.3846,42.4127,66917.0
2023-08-16 10:10:00,45.28,45.32,45.25,45.26,239248.0,42.422,42.4595,42.3939,42.4033,239248.0
2023-08-16 10:15:00,45.27,45.3,45.25,45.29,75942.0,42.4127,42.4408,42.3939,42.4314,75942.0
2023-08-16 10:20:00,45.29,45.3,45.26,45.27,64547.0,42.4314,42.4408,42.4033,42.4127,64547.0
2023-08-16 10:25:00,45.27,45.27,45.24,45.25,42326.0,42.4127,42.4127,42.3846,42.3939,42326.0
2023-08-16 10:30:00,45.25,45.27,45.22,45.22,86391.0,42.3939,42.4127,42.3658,42.3658,86391.0
2023-08-16 10:35:00,45.23,45.24,45.2,45.23,70215.0,42.3752,42.3846,42.3471,42.3752,70215.0
2023-08-16 10:40:00,45.23,45.27,45.21,45.27,132691.0,42.3752,42.4127,42.3564,42.4127,132691.0
2023-08-16 10:45:00,45.26,45.26,45.19,45.22,122610.0,42.4033,42.4033,42.3377,42.3658,122610.0
2023-08-16 10:50:00,45.22,45.28,45.21,45.26,145561.0,42.3658,42.422,42.3564,42.4033,145561.0
2023-08-16 10:55:00,45.26,45.29,45.25,45.29,74984.0,42.4033,42.4314,42.3939,42.4314,74984.0
2023-08-16 11:00:00,45.29,45.31,45.27,45.3,93243.0,42.4314,42.4501,42.4127,42.4408,93243.0
2023-08-16 11:05:00,45.31,45.32,45.25,45.26,75853.0,42.4501,42.4595,42.3939,42.4033,75853.0
2023-08-16 11:10:00,45.27,45.27,45.24,45.26,99013.0,42.4127,42.4127,42.3846,42.4033,99013.0
2023-08-16 11:15:00,45.26,45.27,45.24,45.26,103912.0,42.4033,42.4127,42.3846,42.4033,103912.0
2023-08-16 11:20:00,45.26,45.27,45.24,45.27,88311.0,42.4033,42.4127,42.3846,42.4127,88311.0
2023-08-16 11:25:00,45.26,45.27,45.23,45.25,170378.0,42.4033,42.4127,42.3752,42.3939,170378.0
2023-08-16 11:30:00,45.26,45.27,45.24,45.26,128470.0,42.4033,42.4127,42.3846,42.4033,128470.0
2023-08-16 11:35:00,45.26,45.28,45.24,45.26,160071.0,42.4033,42.422,42.3846,42.4033,160071.0
2023-08-16 11:40:00,45.25,45.27,45.23,45.23,246065.0,42.3939,42.4127,42.3752,42.3752,246065.0
2023-08-16 11:45:00,45.23,45.24,45.19,45.22,190776.0,42.3752,42.3846,42.3377,42.3658,190776.0
2023-08-16 11:50:00,45.21,45.24,45.19,45.23,125237.0,42.3564,42.3846,42.3377,42.3752,125237.0
2023-08-16 11:55:00,45.23,45.24,45.18,45.21,79101.0,42.3752,42.3846,42.3283,42.3564,79101.0
2023-08-16 12:00:00,45.2,45.23,45.19,45.21,91858.0,42.3471,42.3752,42.3377,42.3564,91858.0
2023-08-16 12:05:00,45.21,45.21,45.17,45.18,116712.0,42.3564,42.3564,42.319,42.3283,116712.0
2023-08-16 12:10:00,45.18,45.18,45.14,45.15,62200.0,42.3283,42.3283,42.2909,42.3002,62200.0
2023-08-16 12:15:00,45.15,45.16,45.13,45.15,33718.0,42.3002,42.3096,42.2815,42.3002,33718.0
2023-08-16 12:20:00,45.15,45.15,45.11,45.13,32482.0,42.3002,42.3002,42.2628,42.2815,32482.0
2023-08-16 12:25:00,45.12,45.14,45.11,45.12,27359.0,42.2721,42.2909,42.2628,42.2721,27359.0
2023-08-16 12:30:00,45.13,45.15,45.12,45.14,28903.0,42.2815,42.3002,42.2721,42.2909,28903.0
2023-08-16 12:35:00,45.14,45.17,45.13,45.16,40230.0,42.2909,42.319,42.2815,42.3096,40230.0
2023-08-16 12:40:00,45.16,45.17,45.14,45.16,32331.0,42.3096,42.319,42.2909,42.3096,32331.0
2023-08-16 12:45:00,45.15,45.16,45.14,45.15,71949.0,42.3002,42.3096,42.2909,42.3002,71949.0
2023-08-16 12:50:00,45.15,45.15,45.12,45.13,72222.0,42.3002,42.3002,42.2721,42.2815,72222.0
2023-08-16 12:55:00,45.12,45.13,45.11,45.12,66590.0,42.2721,42.2815,42.2628,42.2721,66590.0
2023-08-16 13:00:00,45.12,45.13,45.11,45.11,20264.0,42.2721,42.2815,42.2628,42.2628,20264.0
2023-08-16 13:05:00,45.12,45.12,45.04,45.05,36399.0,42.2721,42.2721,42.1972,42.2065,36399.0
2023-08-16 13:10:00,45.04,45.08,45.03,45.08,65282.0,42.1972,42.2346,42.1878,42.2346,65282.0
2023-08-16 13:15:00,45.07,45.09,45.05,45.05,46422.0,42.2253,42.244,42.2065,42.2065,46422.0
2023-08-16 13:20:00,45.05,45.09,45.05,45.08,36780.0,42.2065,42.244,42.2065,42.2346,36780.0
2023-08-16 13:25:00,45.08,45.08,45.05,45.07,74467.0,42.2346,42.2346,42.2065,42.2253,74467.0
2023-08-16 13:30:00,45.07,45.08,45.05,45.07,37098.0,42.2253,42.2346,42.2065,42.2253,37098.0
2023-08-16 13:35:00,45.07,45.08,45.06,45.07,69192.0,42.2253,42.2346,42.2159,42.2253,69192.0
2023-08-16 13:40:00,45.08,45.12,45.07,45.11,82084.0,42.2346,42.2721,42.2253,42.2628,82084.0
2023-08-16 13:45:00,45.11,45.15,45.1,45.14,52391.0,42.2628,42.3002,42.2534,42.2909,52391.0
2023-08-16 13:50:00,45.14,45.15,45.12,45.13,29953.0,42.2909,42.3002,42.2721,42.2815,29953.0
2023-08-16 13:55:00,45.13,45.14,45.12,45.13,72098.0,42.2815,42.2909,42.2721,42.2815,72098.0
2023-08-16 14:00:00,45.12,45.13,45.04,45.06,117466.0,42.2721,42.2815,42.1972,42.2159,117466.0
2023-08-16 14:05:00,45.07,45.09,45.05,45.07,65573.0,42.2253,42.244,42.2065,42.2253,65573.0
2023-08-16 14:10:00,45.06,45.07,45.02,45.05,92160.0,42.2159,42.2253,42.1784,42.2065,92160.0
2023-08-16 14:15:00,45.05,45.13,45.05,45.12,67457.0,42.2065,42.2815,42.2065,42.2721,67457.0
2023-08-16 14:20:00,45.13,45.19,45.12,45.16,94007.0,42.2815,42.3377,42.2721,42.3096,94007.0
2023-08-16 14:25:00,45.17,45.18,45.12,45.16,90256.0,42.319,42.3283,42.2721,42.3096,90256.0
2023-08-16 14:30:00,45.16,45.2,45.15,45.18,62922.0,42.3096,42.3471,42.3002,42.3283,62922.0
2023-08-16 14:35:00,45.19,45.2,45.16,45.17,80942.0,42.3377,42.3471,42.3096,42.319,80942.0
2023-08-16 14:40:00,45.18,45.18,45.12,45.15,62418.0,42.3283,42.3283,42.2721,42.3002,62418.0
2023-08-16 14:45:00,45.15,45.16,45.08,45.09,336097.0,42.3002,42.3096,42.2346,42.244,336097.0
2023-08-16 14:50:00,45.09,45.09,45.05,45.07,104090.0,42.244,42.244,42.2065,42.2253,104090.0
2023-08-16 14:55:00,45.07,45.08,45.06,45.07,72471.0,42.2253,42.2346,42.2159,42.2253,72471.0
2023-08-16 15:00:00,45.07,45.08,45.04,45.06,101946.0,42.2253,42.2346,42.1972,42.2159,101946.0
2023-08-16 15:05:00,45.05,45.06,45.01,45.03,88037.0,42.2065,42.2159,42.1691,42.1878,88037.0
2023-08-16 15:10:00,45.02,45.03,44.96,44.98,169590.0,42.1784,42.1878,42.1222,42.141,169590.0
2023-08-16 15:15:00,44.97,44.98,44.93,44.96,144162.0,42.1316,42.141,42.0941,42.1222,144162.0
2023-08-16 15:20:00,44.95,44.98,44.94,44.95,113524.0,42.1129,42.141,42.1035,42.1129,113524.0
2023-08-16 15:25:00,44.94,44.97,44.94,44.96,66080.0,42.1035,42.1316,42.1035,42.1222,66080.0
2023-08-16 15:30:00,44.96,45.0,44.94,45.0,99626.0,42.1222,42.1597,42.1035,42.1597,99626.0
2023-08-16 15:35:00,45.0,45.0,44.95,44.97,60902.0,42.1597,42.1597,42.1129,42.1316,60902.0
2023-08-16 15:40:00,44.97,44.99,44.95,44.99,146750.0,42.1316,42.1503,42.1129,42.1503,146750.0
2023-08-16 15:45:00,44.98,44.99,44.97,44.98,119760.0,42.141,42.1503,42.1316,42.141,119760.0
2023-08-16 15:50:00,44.97,44.98,44.94,44.96,186089.0,42.1316,42.141,42.1035,42.1222,186089.0
2023-08-16 15:55:00,44.96,44.97,44.93,44.94,401952.0,42.1222,42.1316,42.0941,42.1035,401952.0
2023-08-17 09:30:00,45.11,45.12,45.05,45.07,196023.0,42.2628,42.2721,42.2065,42.2253,196023.0
2023-08-17 09:35:00,45.06,45.09,45.05,45.08,65538.0,42.2159,42.244,42.2065,42.2346,65538.0
2023-08-17 09:40:00,45.09,45.15,45.07,45.07,69088.0,42.244,42.3002,42.2253,42.2253,69088.0
2023-08-17 09:45:00,45.07,45.08,45.02,45.02,120858.0,42.2253,42.2346,42.1784,42.1784,120858.0
2023-08-17 09:50:00,45.02,45.04,44.97,44.97,69721.0,42.1784,42.1972,42.1316,42.1316,69721.0
2023-08-17 09:55:00,44.98,44.98,44.94,44.96,347185.0,42.141,42.141,42.1035,42.1222,347185.0
2023-08-17 10:00:00,44.96,45.0,44.95,44.97,219888.0,42.1222,42.1597,42.1129,42.1316,219888.0
2023-08-17 10:05:00,44.97,45.02,44.94,45.01,155253.0,42.1316,42.1784,42.1035,42.1691,155253.0
2023-08-17 10:10:00,45.01,45.02,44.95,44.97,99038.0,42.1691,42.1784,42.1129,42.1316,99038.0
2023-08-17 10:15:00,44.98,45.03,44.96,44.98,107101.0,42.141,42.1878,42.1222,42.141,107101.0
2023-08-17 10:20:00,44.98,45.0,44.95,44.97,66790.0,42.141,42.1597,42.1129,42.1316,66790.0
2023-08-17 10:25:00,44.97,44.97,44.92,44.94,157226.0,42.1316,42.1316,42.0847,42.1035,157226.0
2023-08-17 10:30:00,44.94,44.95,44.87,44.87,281705.0,42.1035,42.1129,42.0379,42.0379,281705.0
2023-08-17 10:35:00,44.87,44.89,44.85,44.88,240167.0,42.0379,42.0566,42.0192,42.0473,240167.0
2023-08-17 10:40:00,44.89,44.95,44.87,44.92,214478.0,42.0566,42.1129,42.0379,42.0847,214478.0
2023-08-17 10:45:00,44.93,44.94,44.89,44.92,119689.0,42.0941,42.1035,42.0566,42.0847,119689.0
2023-08-17 10:50:00,44.93,44.98,44.92,44.96,96343.0,42.0941,42.141,42.0847,42.1222,96343.0
2023-08-17 10:55:00,44.96,44.98,44.92,44.93,72597.0,42.1222,42.141,42.0847,42.0941,72597.0
2023-08-17 11:00:00,44.93,44.94,44.87,44.9,265562.0,42.0941,42.1035,42.0379,42.066,265562.0
2023-08-17 11:05:00,44.9,44.92,44.88,44.89,261581.0,42.066,42.0847,42.0473,42.0566,261581.0
2023-08-17 11:10:00,44.9,44.91,44.86,44.89,138570.0,42.066,42.0754,42.0285,42.0566,138570.0
2023-08-17 11:15:00,44.9,44.9,44.86,44.87,174378.0,42.066,42.066,42.0285,42.0379,174378.0
2023-08-17 11:20:00,44.87,44.87,44.83,44.84,105114.0,42.0379,42.0379,42.0004,42.0098,105114.0
2023-08-17 11:25:00,44.83,44.85,44.8,44.83,121623.0,42.0004,42.0192,41.9723,42.0004,121623.0
2023-08-17 11:30:00,44.84,44.84,44.81,44.82,337747.0,42.0098,42.0098,41.9817,41.9911,337747.0
2023-08-17 11:35:00,44.82,44.84,44.8,44.82,176448.0,41.9911,42.0098,41.9723,41.9911,176448.0
2023-08-17 11:40:00,44.82,44.87,44.81,44.83,142504.0,41.9911,42.0379,41.9817,42.0004,142504.0
2023-08-17 11:45:00,44.82,44.84,44.78,44.79,64491.0,41.9911,42.0098,41.9536,41.963,64491.0
2023-08-17 11:50:00,44.79,44.83,44.77,44.79,112799.0,41.963,42.0004,41.9442,41.963,112799.0
2023-08-17 11:55:00,44.79,44.83,44.78,44.83,129582.0,41.963,42.0004,41.9536,42.0004,129582.0
2023-08-17 12:00:00,44.83,44.83,44.81,44.82,52612.0,42.0004,42.0004,41.9817,41.9911,52612.0
2023-08-17 12:05:00,44.82,44.82,44.78,44.8,104565.0,41.9911,41.9911,41.9536,41.9723,104565.0
2023-08-17 12:10:00,44.8,44.83,44.8,44.82,110164.0,41.9723,42.0004,41.9723,41.9911,110164.0
2023-08-17 12:15:00,44.81,44.84,44.8,44.82,141976.0,41.9817,42.0098,41.9723,41.9911,141976.0
2023-08-17 12:20:00,44.83,44.88,44.81,44.88,69920.0,42.0004,42.0473,41.9817,42.0473,69920.0
2023-08-17 12:25:00,44.89,44.93,44.88,44.91,249838.0,42.0566,42.0941,42.0473,42.0754,249838.0
2023-08-17 12:30:00,44.91,44.92,44.87,44.87,115104.0,42.0754,42.0847,42.0379,42.0379,115104.0
2023-08-17 12:35:00,44.88,44.88,44.84,44.86,73688.0,42.0473,42.0473,42.0098,42.0285,73688.0
2023-08-17 12:40:00,44.86,44.87,44.84,44.85,90733.0,42.0285,42.0379,42.0098,42.0192,90733.0
2023-08-17 12:45:00,44.86,44.86,44.84,44.86,52308.0,42.0285,42.0285,42.0098,42.0285,52308.0
2023-08-17 12:50:00,44.85,44.88,44.85,44.88,23326.0,42.0192,42.0473,42.0192,42.0473,23326.0
2023-08-17 12:55:00,44.88,44.9,44.87,44.9,32303.0,42.0473,42.066,42.0379,42.066,32303.0
2023-08-17 13:00:00,44.9,44.9,44.87,44.87,180167.0,42.066,42.066,42.0379,42.0379,180167.0
2023-08-17 13:05:00,44.87,44.87,44.84,44.85,52671.0,42.0379,42.0379,42.0098,42.0192,52671.0
2023-08-17 13:10:00,44.85,44.86,44.84,44.84,343492.0,42.0192,42.0285,42.0098,42.0098,343492.0
2023-08-17 13:15:00,44.84,44.87,44.84,44.84,70542.0,42.0098,42.0379,42.0098,42.0098,70542.0
2023-08-17 13:20:00,44.84,44.84,44.81,44.82,70284.0,42.0098,42.0098,41.9817,41.9911,70284.0
2023-08-17 13:25:00,44.81,44.82,44.79,44.8,75739.0,41.9817,41.9911,41.963,41.9723,75739.0
2023-08-17 13:30:00,44.8,44.8,44.77,44.78,37205.0,41.9723,41.9723,41.9442,41.9536,37205.0
2023-08-17 13:35:00,44.77,44.79,44.77,44.79,65595.0,41.9442,41.963,41.9442,41.963,65595.0
2023-08-17 13:40:00,44.79,44.79,44.72,44.74,65106.0,41.963,41.963,41.8974,41.9161,65106.0
2023-08-17 13:45:00,44.73,44.75,44.73,44.73,86209.0,41.9067,41.9255,41.9067,41.9067,86209.0
2023-08-17 13:50:00,44.74,44.76,44.73,44.76,46956.0,41.9161,41.9348,41.9067,41.9348,46956.0
2023-08-17 13:55:00,44.75,44.76,44.73,44.74,20135.0,41.9255,41.9348,41.9067,41.9161,20135.0
2023-08-17 14:00:00,44.73,44.75,44.72,44.72,67615.0,41.9067,41.9255,41.8974,41.8974,67615.0
2023-08-17 14:05:00,44.72,44.74,44.7,44.73,115645.0,41.8974,41.9161,41.8786,41.9067,115645.0
2023-08-17 14:10:00,44.74,44.74,44.72,44.73,138804.0,41.9161,41.9161,41.8974,41.9067,138804.0
2023-08-17 14:15:00,44.72,44.72,44.69,44.7,114908.0,41.8974,41.8974,41.8693,41.8786,114908.0
2023-08-17 14:20:00,44.7,44.71,44.68,44.71,34279.0,41.8786,41.888,41.8599,41.888,34279.0
2023-08-17 14:25:00,44.7,44.73,44.7,44.72,91987.0,41.8786,41.9067,41.8786,41.8974,91987.0
2023-08-17 14:30:00,44.71,44.72,44.68,44.7,117611.0,41.888,41.8974,41.8599,41.8786,117611.0
2023-08-17 14:35:00,44.7,44.71,44.67,44.71,78842.0,41.8786,41.888,41.8505,41.888,78842.0
2023-08-17 14:40:00,44.71,44.71,44.68,44.68,96708.0,41.888,41.888,41.8599,41.8599,96708.0
2023-08-17 14:45:00,44.67,44.68,44.64,44.66,134271.0,41.8505,41.8599,41.8224,41.8412,134271.0
2023-08-17 14:50:00,44.66,44.68,44.64,44.65,129544.0,41.8412,41.8599,41.8224,41.8318,129544.0
2023-08-17 14:55:00,44.65,44.65,44.62,44.64,262032.0,41.8318,41.8318,41.8037,41.8224,262032.0
2023-08-17 15:00:00,44.64,44.67,44.63,44.64,110780.0,41.8224,41.8505,41.8131,41.8224,110780.0
2023-08-17 15:05:00,44.64,44.66,44.62,44.63,120363.0,41.8224,41.8412,41.8037,41.8131,120363.0
2023-08-17 15:10:00,44.62,44.63,44.59,44.59,109846.0,41.8037,41.8131,41.7756,41.7756,109846.0
2023-08-17 15:15:00,44.59,44.63,44.57,44.63,198184.0,41.7756,41.8131,41.7568,41.8131,198184.0
2023-08-17 15:20:00,44.63,44.64,44.59,44.61,94916.0,41.8131,41.8224,41.7756,41.7943,94916.0
2023-08-17 15:25:00,44.61,44.65,44.6,44.65,203832.0,41.7943,41.8318,41.7849,41.8318,203832.0
2023-08-17 15:30:00,44.64,44.67,44.62,44.64,108653.0,41.8224,41.8505,41.8037,41.8224,108653.0
2023-08-17 15:35:00,44.64,44.66,44.63,44.65,164800.0,41.8224,41.8412,41.8131,41.8318,164800.0
2023-08-17 15:40:00,44.65,44.66,44.62,44.63,101975.0,41.8318,41.8412,41.8037,41.8131,101975.0
2023-08-17 15:45:00,44.62,44.65,44.61,44.64,225030.0,41.8037,41.8318,41.7943,41.8224,225030.0
2023-08-17 15:50:00,44.64,44.68,44.64,44.68,230067.0,41.8224,41.8599,41.8224,41.8599,230067.0
2023-08-17 15:55:00,44.68,44.69,44.64,44.64,240099.0,41.8599,41.8693,41.8224,41.8224,240099.0
2023-08-18 09:30:00,44.3,44.36,44.27,44.35,222599.0,41.5039,41.5601,41.4758,41.5507,222599.0
2023-08-18 09:35:00,44.34,44.39,44.3,44.37,177343.0,41.5414,41.5882,41.5039,41.5695,177343.0
2023-08-18 09:40:00,44.37,44.38,44.3,44.36,95255.0,41.5695,41.5788,41.5039,41.5601,95255.0
2023-08-18 09:45:00,44.36,44.42,44.31,44.41,122565.0,41.5601,41.6163,41.5133,41.6069,122565.0
2023-08-18 09:50:00,44.42,44.45,44.41,44.42,109407.0,41.6163,41.6444,41.6069,41.6163,109407.0
2023-08-18 09:55:00,44.42,44.43,44.36,44.38,133842.0,41.6163,41.6257,41.5601,41.5788,133842.0
2023-08-18 10:00:00,44.38,44.38,44.34,44.37,261491.0,41.5788,41.5788,41.5414,41.5695,261491.0
2023-08-18 10:05:00,44.37,44.42,44.35,44.41,161164.0,41.5695,41.6163,41.5507,41.6069,161164.0
2023-08-18 10:10:00,44.41,44.42,44.38,44.41,378336.0,41.6069,41.6163,41.5788,41.6069,378336.0
2023-08-18 10:15:00,44.41,44.42,44.35,44.4,144090.0,41.6069,41.6163,41.5507,41.5976,144090.0
2023-08-18 10:20:00,44.41,44.46,44.4,44.45,284290.0,41.6069,41.6538,41.5976,41.6444,284290.0
2023-08-18 10:25:00,44.44,44.45,44.39,44.4,158970.0,41.635,41.6444,41.5882,41.5976,158970.0
2023-08-18 10:30:00,44.41,44.45,44.4,44.45,135028.0,41.6069,41.6444,41.5976,41.6444,135028.0
2023-08-18 10:35:00,44.44,44.47,44.43,44.46,155663.0,41.635,41.6632,41.6257,41.6538,155663.0
2023-08-18 10:40:00,44.46,44.48,44.44,44.47,148343.0,41.6538,41.6725,41.635,41.6632,148343.0
2023-08-18 10:45:00,44.47,44.5,44.44,44.47,140582.0,41.6632,41.6913,41.635,41.6632,140582.0
2023-08-18 10:50:00,44.48,44.51,44.46,44.51,148235.0,41.6725,41.7006,41.6538,41.7006,148235.0
2023-08-18 10:55:00,44.51,44.55,44.5,44.55,113299.0,41.7006,41.7381,41.6913,41.7381,113299.0
2023-08-18 11:00:00,44.55,44.59,44.54,44.58,148822.0,41.7381,41.7756,41.7287,41.7662,148822.0
2023-08-18 11:05:00,44.59,44.59,44.56,44.58,318891.0,41.7756,41.7756,41.7475,41.7662,318891.0
2023-08-18 11:10:00,44.58,44.61,44.57,44.6,113283.0,41.7662,41.7943,41.7568,41.7849,113283.0
2023-08-18 11:15:00,44.6,44.63,44.6,44.61,75582.0,41.7849,41.8131,41.7849,41.7943,75582.0
2023-08-18 11:20:00,44.61,44.62,44.59,44.61,101980.0,41.7943,41.8037,41.7756,41.7943,101980.0
2023-08-18 11:25:00,44.61,44.61,44.58,44.59,230175.0,41.7943,41.7943,41.7662,41.7756,230175.0
2023-08-18 11:30:00,44.58,44.61,44.58,44.58,253415.0,41.7662,41.7943,41.7662,41.7662,253415.0
2023-08-18 11:35:00,44.58,44.6,44.57,44.57,118848.0,41.7662,41.7849,41.7568,41.7568,118848.0
2023-08-18 11:40:00,44.57,44.57,44.52,44.57,161330.0,41.7568,41.7568,41.71,41.7568,161330.0
2023-08-18 11:45:00,44.57,44.6,44.56,44.59,82589.0,41.7568,41.7849,41.7475,41.7756,82589.0
2023-08-18 11:50:00,44.59,44.64,44.58,44.63,121538.0,41.7756,41.8224,41.7662,41.8131,121538.0
2023-08-18 11:55:00,44.63,44.65,44.62,44.65,133202.0,41.8131,41.8318,41.8037,41.8318,133202.0
2023-08-18 12:00:00,44.64,44.65,44.63,44.64,48599.0,41.8224,41.8318,41.8131,41.8224,48599.0
2023-08-18 12:05:00,44.65,44.65,44.63,44.64,231212.0,41.8318,41.8318,41.8131,41.8224,231212.0
2023-08-18 12:10:00,44.64,44.64,44.61,44.63,104182.0,41.8224,41.8224,41.7943,41.8131,104182.0
2023-08-18 12:15:00,44.62,44.63,44.6,44.61,122006.0,41.8037,41.8131,41.7849,41.7943,122006.0
2023-08-18 12:20:00,44.6,44.63,44.6,44.63,63175.0,41.7849,41.8131,41.7849,41.8131,63175.0
2023-08-18 12:25:00,44.62,44.63,44.61,44.62,165524.0,41.8037,41.8131,41.7943,41.8037,165524.0
2023-08-18 12:30:00,44.6,44.63,44.6,44.62,46227.0,41.7849,41.8131,41.7849,41.8037,46227.0
2023-08-18 12:35:00,44.62,44.63,44.59,44.62,68050.0,41.8037,41.8131,41.7756,41.8037,68050.0
2023-08-18 12:40:00,44.63,44.64,44.62,44.63,512433.0,41.8131,41.8224,41.8037,41.8131,512433.0
2023-08-18 12:45:00,44.63,44.65,44.61,44.65,69234.0,41.8131,41.8318,41.7943,41.8318,69234.0
2023-08-18 12:50:00,44.65,44.65,44.63,44.64,97305.0,41.8318,41.8318,41.8131,41.8224,97305.0
2023-08-18 12:55:00,44.64,44.65,44.62,44.63,88820.0,41.8224,41.8318,41.8037,41.8131,88820.0
2023-08-18 13:00:00,44.63,44.65,44.62,44.65,161569.0,41.8131,41.8318,41.8037,41.8318,161569.0
2023-08-18 13:05:00,44.65,44.66,44.63,44.64,94761.0,41.8318,41.8412,41.8131,41.8224,94761.0
2023-08-18 13:10:00,44.64,44.65,44.62,44.63,233132.0,41.8224,41.8318,41.8037,41.8131,233132.0
2023-08-18 13:15:00,44.64,44.64,44.61,44.61,86489.0,41.8224,41.8224,41.7943,41.7943,86489.0
2023-08-18 13:20:00,44.61,44.62,44.56,44.57,65442.0,41.7943,41.8037,41.7475,41.7568,65442.0
2023-08-18 13:25:00,44.56,44.6,44.55,44.6,132613.0,41.7475,41.7849,41.7381,41.7849,132613.0
2023-08-18 13:30:00,44.6,44.62,44.58,44.62,67456.0,41.7849,41.8037,41.7662,41.8037,67456.0
2023-08-18 13:35:00,44.62,44.63,44.6,44.6,65824.0,41.8037,41.8131,41.7849,41.7849,65824.0
2023-08-18 13:40:00,44.6,44.63,44.59,44.63,48427.0,41.7849,41.8131,41.7756,41.8131,48427.0
2023-08-18 13:45:00,44.62,44.64,44.61,44.63,37095.0,41.8037,41.8224,41.7943,41.8131,37095.0
2023-08-18 13:50:00,44.63,44.66,44.62,44.66,157402.0,41.8131,41.8412,41.8037,41.8412,157402.0
2023-08-18 13:55:00,44.66,44.66,44.62,44.63,73012.0,41.8412,41.8412,41.8037,41.8131,73012.0
2023-08-18 14:00:00,44.64,44.65,44.63,44.65,70863.0,41.8224,41.8318,41.8131,41.8318,70863.0
2023-08-18 14:05:00,44.65,44.65,44.63,44.63,86214.0,41.8318,41.8318,41.8131,41.8131,86214.0
2023-08-18 14:10:00,44.64,44.64,44.59,44.63,98177.0,41.8224,41.8224,41.7756,41.8131,98177.0
2023-08-18 14:15:00,44.63,44.64,44.61,44.63,145734.0,41.8131,41.8224,41.7943,41.8131,145734.0
2023-08-18 14:20:00,44.63,44.65,44.61,44.63,113153.0,41.8131,41.8318,41.7943,41.8131,113153.0
2023-08-18 14:25:00,44.63,44.64,44.61,44.64,98385.0,41.8131,41.8224,41.7943,41.8224,98385.0
2023-08-18 14:30:00,44.64,44.67,44.63,44.65,157957.0,41.8224,41.8505,41.8131,41.8318,157957.0
2023-08-18 14:35:00,44.65,44.67,44.65,44.66,63259.0,41.8318,41.8505,41.8318,41.8412,63259.0
2023-08-18 14:40:00,44.66,44.68,44.64,44.64,219257.0,41.8412,41.8599,41.8224,41.8224,219257.0
2023-08-18 14:45:00,44.65,44.67,44.63,44.66,82541.0,41.8318,41.8505,41.8131,41.8412,82541.0
2023-08-18 14:50:00,44.65,44.65,44.62,44.64,62004.0,41.8318,41.8318,41.8037,41.8224,62004.0
2023-08-18 14:55:00,44.63,44.65,44.62,44.63,82338.0,41.8131,41.8318,41.8037,41.8131,82338.0
2023-08-18 15:00:00,44.63,44.63,44.59,44.61,112444.0,41.8131,41.8131,41.7756,41.7943,112444.0
2023-08-18 15:05:00,44.61,44.63,44.6,44.61,98806.0,41.7943,41.8131,41.7849,41.7943,98806.0
2023-08-18 15:10:00,44.61,44.61,44.58,44.59,125162.0,41.7943,41.7943,41.7662,41.7756,125162.0
2023-08-18 15:15:00,44.59,44.6,44.58,44.59,294623.0,41.7756,41.7849,41.7662,41.7756,294623.0
2023-08-18 15:20:00,44.59,44.62,44.59,44.61,61948.0,41.7756,41.8037,41.7756,41.7943,61948.0
2023-08-18 15:25:00,44.61,44.64,44.6,44.64,56192.0,41.7943,41.8224,41.7849,41.8224,56192.0
2023-08-18 15:30:00,44.64,44.64,44.62,44.63,128838.0,41.8224,41.8224,41.8037,41.8131,128838.0
2023-08-18 15:35:00,44.62,44.63,44.61,44.63,90967.0,41.8037,41.8131,41.7943,41.8131,90967.0
2023-08-18 15:40:00,44.63,44.66,44.62,44.66,147419.0,41.8131,41.8412,41.8037,41.8412,147419.0
2023-08-18 15:45:00,44.66,44.7,44.65,44.67,108269.0,41.8412,41.8786,41.8318,41.8505,108269.0
2023-08-18 15:50:00,44.68,44.68,44.61,44.61,214553.0,41.8599,41.8599,41.7943,41.7943,214553.0
2023-08-18 15:55:00,44.61,44.63,44.59,44.62,248323.0,41.7943,41.8131,41.7756,41.8037,248323.0
2023-08-21 09:30:00,44.76,44.79,44.72,44.78,130987.0,41.9348,41.963,41.8974,41.9536,130987.0
2023-08-21 09:35:00,44.78,44.79,44.74,44.77,83231.0,41.9536,41.963,41.9161,41.9442,83231.0
2023-08-21 09:40:00,44.76,44.76,44.7,44.7,97721.0,41.9348,41.9348,41.8786,41.8786,97721.0
2023-08-21 09:45:00,44.7,44.71,44.68,44.71,118653.0,41.8786,41.888,41.8599,41.888,118653.0
2023-08-21 09:50:00,44.7,44.71,44.65,44.67,84459.0,41.8786,41.888,41.8318,41.8505,84459.0
2023-08-21 09:55:00,44.67,44.73,44.66,44.72,108443.0,41.8505,41.9067,41.8412,41.8974,108443.0
2023-08-21 10:00:00,44.73,44.73,44.66,44.69,222040.0,41.9067,41.9067,41.8412,41.8693,222040.0
2023-08-21 10:05:00,44.68,44.72,44.68,44.68,120300.0,41.8599,41.8974,41.8599,41.8599,120300.0
2023-08-21 10:10:00,44.68,44.68,44.63,44.64,73953.0,41.8599,41.8599,41.8131,41.8224,73953.0
2023-08-21 10:15:00,44.63,44.65,44.61,44.64,211379.0,41.8131,41.8318,41.7943,41.8224,211379.0
2023-08-21 10:20:00,44.63,44.66,44.61,44.62,386946.0,41.8131,41.8412,41.7943,41.8037,386946.0
2023-08-21 10:25:00,44.61,44.62,44.55,44.57,143498.0,41.7943,41.8037,41.7381,41.7568,143498.0
2023-08-21 10:30:00,44.56,44.57,44.53,44.56,116050.0,41.7475,41.7568,41.7194,41.7475,116050.0
2023-08-21 10:35:00,44.55,44.58,44.53,44.56,207821.0,41.7381,41.7662,41.7194,41.7475,207821.0
2023-08-21 10:40:00,44.56,44.6,44.56,44.57,115982.0,41.7475,41.7849,41.7475,41.7568,115982.0
2023-08-21 10:45:00,44.57,44.6,44.57,44.58,113066.0,41.7568,41.7849,41.7568,41.7662,113066.0
2023-08-21 10:50:00,44.59,44.6,44.56,44.58,149948.0,41.7756,41.7849,41.7475,41.7662,149948.0
2023-08-21 10:55:00,44.59,44.62,44.58,44.61,54899.0,41.7756,41.8037,41.7662,41.7943,54899.0
2023-08-21 11:00:00,44.61,44.62,44.59,44.61,106721.0,41.7943,41.8037,41.7756,41.7943,106721.0
2023-08-21 11:05:00,44.61,44.62,44.59,44.6,76554.0,41.7943,41.8037,41.7756,41.7849,76554.0
2023-08-21 11:10:00,44.6,44.61,44.56,44.57,102773.0,41.7849,41.7943,41.7475,41.7568,102773.0
2023-08-21 11:15:00,44.56,44.57,44.55,44.57,162508.0,41.7475,41.7568,41.7381,41.7568,162508.0
2023-08-21 11:20:00,44.57,44.58,44.55,44.56,79174.0,41.7568,41.7662,41.7381,41.7475,79174.0
2023-08-21 11:25:00,44.56,44.57,44.55,44.57,159580.0,41.7475,41.7568,41.7381,41.7568,159580.0
2023-08-21 11:30:00,44.57,44.6,44.56,44.59,106265.0,41.7568,41.7849,41.7475,41.7756,106265.0
2023-08-21 11:35:00,44.59,44.59,44.54,44.55,139929.0,41.7756,41.7756,41.7287,41.7381,139929.0
2023-08-21 11:40:00,44.55,44.57,44.52,44.52,58653.0,41.7381,41.7568,41.71,41.71,58653.0
2023-08-21 11:45:00,44.52,44.54,44.51,44.52,122144.0,41.71,41.7287,41.7006,41.71,122144.0
2023-08-21 11:50:00,44.52,44.53,44.5,44.51,176129.0,41.71,41.7194,41.6913,41.7006,176129.0
2023-08-21 11:55:00,44.52,44.54,44.51,44.52,92840.0,41.71,41.7287,41.7006,41.71,92840.0
2023-08-21 12:00:00,44.53,44.56,44.52,44.56,70407.0,41.7194,41.7475,41.71,41.7475,70407.0
2023-08-21 12:05:00,44.55,44.56,44.54,44.55,125041.0,41.7381,41.7475,41.7287,41.7381,125041.0
2023-08-21 12:10:00,44.55,44.58,44.53,44.58,66488.0,41.7381,41.7662,41.7194,41.7662,66488.0
2023-08-21 12:15:00,44.58,44.61,44.58,44.59,106048.0,41.7662,41.7943,41.7662,41.7756,106048.0
2023-08-21 12:20:00,44.59,44.62,44.59,44.62,99895.0,41.7756,41.8037,41.7756,41.8037,99895.0
2023-08-21 12:25:00,44.62,44.64,44.61,44.64,64669.0,41.8037,41.8224,41.7943,41.8224,64669.0
2023-08-21 12:30:00,44.63,44.64,44.62,44.63,107003.0,41.8131,41.8224,41.8037,41.8131,107003.0
2023-08-21 12:35:00,44.63,44.64,44.61,44.63,93976.0,41.8131,41.8224,41.7943,41.8131,93976.0
2023-08-21 12:40:00,44.62,44.65,44.62,44.64,388171.0,41.8037,41.8318,41.8037,41.8224,388171.0
2023-08-21 12:45:00,44.65,44.67,44.64,44.66,140388.0,41.8318,41.8505,41.8224,41.8412,140388.0
2023-08-21 12:50:00,44.66,44.67,44.64,44.65,98281.0,41.8412,41.8505,41.8224,41.8318,98281.0
2023-08-21 12:55:00,44.65,44.68,44.64,44.68,285950.0,41.8318,41.8599,41.8224,41.8599,285950.0
2023-08-21 13:00:00,44.67,44.68,44.65,44.66,108664.0,41.8505,41.8599,41.8318,41.8412,108664.0
2023-08-21 13:05:00,44.66,44.67,44.65,44.66,115877.0,41.8412,41.8505,41.8318,41.8412,115877.0
2023-08-21 13:10:00,44.66,44.67,44.65,44.66,59757.0,41.8412,41.8505,41.8318,41.8412,59757.0
2023-08-21 13:15:00,44.65,44.68,44.65,44.68,530597.0,41.8318,41.8599,41.8318,41.8599,530597.0
2023-08-21 13:20:00,44.68,44.71,44.68,44.71,125177.0,41.8599,41.888,41.8599,41.888,125177.0
2023-08-21 13:25:00,44.71,44.73,44.7,44.72,55979.0,41.888,41.9067,41.8786,41.8974,55979.0
2023-08-21 13:30:00,44.71,44.74,44.71,44.73,113949.0,41.888,41.9161,41.888,41.9067,113949.0
2023-08-21 13:35:00,44.72,44.74,44.72,44.73,128785.0,41.8974,41.9161,41.8974,41.9067,128785.0
2023-08-21 13:40:00,44.73,44.75,44.72,44.73,116064.0,41.9067,41.9255,41.8974,41.9067,116064.0
2023-08-21 13:45:00,44.74,44.75,44.73,44.74,84375.0,41.9161,41.9255,41.9067,41.9161,84375.0
2023-08-21 13:50:00,44.74,44.75,44.71,44.72,98340.0,41.9161,41.9255,41.888,41.8974,98340.0
2023-08-21 13:55:00,44.72,44.72,44.7,44.72,102556.0,41.8974,41.8974,41.8786,41.8974,102556.0
2023-08-21 14:00:00,44.72,44.73,44.71,44.71,151343.0,41.8974,41.9067,41.888,41.888,151343.0
2023-08-21 14:05:00,44.72,44.74,44.71,44.73,75367.0,41.8974,41.9161,41.888,41.9067,75367.0
2023-08-21 14:10:00,44.73,44.75,44.73,44.75,36895.0,41.9067,41.9255,41.9067,41.9255,36895.0
2023-08-21 14:15:00,44.75,44.75,44.73,44.73,157827.0,41.9255,41.9255,41.9067,41.9067,157827.0
2023-08-21 14:20:00,44.73,44.75,44.73,44.73,134467.0,41.9067,41.9255,41.9067,41.9067,134467.0
2023-08-21 14:25:00,44.74,44.74,44.71,44.73,118993.0,41.9161,41.9161,41.888,41.9067,118993.0
2023-08-21 14:30:00,44.73,44.74,44.72,44.73,74901.0,41.9067,41.9161,41.8974,41.9067,74901.0
2023-08-21 14:35:00,44.73,44.75,44.72,44.74,222373.0,41.9067,41.9255,41.8974,41.9161,222373.0
2023-08-21 14:40:00,44.75,44.76,44.73,44.74,151747.0,41.9255,41.9348,41.9067,41.9161,151747.0
2023-08-21 14:45:00,44.73,44.77,44.73,44.76,155815.0,41.9067,41.9442,41.9067,41.9348,155815.0
2023-08-21 14:50:00,44.75,44.77,44.75,44.77,61270.0,41.9255,41.9442,41.9255,41.9442,61270.0
2023-08-21 14:55:00,44.77,44.77,44.75,44.76,171072.0,41.9442,41.9442,41.9255,41.9348,171072.0
2023-08-21 15:00:00,44.77,44.79,44.76,44.79,139058.0,41.9442,41.963,41.9348,41.963,139058.0
2023-08-21 15:05:00,44.79,44.81,44.78,44.79,163869.0,41.963,41.9817,41.9536,41.963,163869.0
2023-08-21 15:10:00,44.79,44.79,44.77,44.79,162149.0,41.963,41.963,41.9442,41.963,162149.0
2023-08-21 15:15:00,44.79,44.8,44.78,44.8,109017.0,41.963,41.9723,41.9536,41.9723,109017.0
2023-08-21 15:20:00,44.8,44.81,44.79,44.81,75790.0,41.9723,41.9817,41.963,41.9817,75790.0
2023-08-21 15:25:00,44.8,44.81,44.78,44.78,93243.0,41.9723,41.9817,41.9536,41.9536,93243.0
2023-08-21 15:30:00,44.79,44.8,44.78,44.8,136350.0,41.963,41.9723,41.9536,41.9723,136350.0
2023-08-21 15:35:00,44.79,44.8,44.78,44.8,88666.0,41.963,41.9723,41.9536,41.9723,88666.0
2023-08-21 15:40:00,44.79,44.82,44.79,44.8,101775.0,41.963,41.9911,41.963,41.9723,101775.0
2023-08-21 15:45:00,44.81,44.81,44.79,44.8,96485.0,41.9817,41.9817,41.963,41.9723,96485.0
2023-08-21 15:50:00,44.8,44.8,44.77,44.79,395210.0,41.9723,41.9723,41.9442,41.963,395210.0
2023-08-21 15:55:00,44.78,44.79,44.75,44.76,254735.0,41.9536,41.963,41.9255,41.9348,254735.0
2023-08-22 09:30:00,44.96,44.98,44.9,44.93,369961.0,42.1222,42.141,42.066,42.0941,369961.0
2023-08-22 09:35:00,44.94,44.94,44.87,44.88,55168.0,42.1035,42.1035,42.0379,42.0473,55168.0
2023-08-22 09:40:00,44.87,44.87,44.83,44.83,104629.0,42.0379,42.0379,42.0004,42.0004,104629.0
2023-08-22 09:45:00,44.84,44.86,44.82,44.83,55824.0,42.0098,42.0285,41.9911,42.0004,55824.0
2023-08-22 09:50:00,44.82,44.83,44.73,44.75,91987.0,41.9911,42.0004,41.9067,41.9255,91987.0
2023-08-22 09:55:00,44.75,44.76,44.72,44.74,61646.0,41.9255,41.9348,41.8974,41.9161,61646.0
2023-08-22 10:00:00,44.74,44.81,44.73,44.8,126259.0,41.9161,41.9817,41.9067,41.9723,126259.0
2023-08-22 10:05:00,44.82,44.82,44.76,44.77,158232.0,41.9911,41.9911,41.9348,41.9442,158232.0
2023-08-22 10:10:00,44.77,44.82,44.76,44.8,243324.0,41.9442,41.9911,41.9348,41.9723,243324.0
2023-08-22 10:15:00,44.8,44.84,44.8,44.84,70815.0,41.9723,42.0098,41.9723,42.0098,70815.0
2023-08-22 10:20:00,44.84,44.85,44.79,44.79,117518.0,42.0098,42.0192,41.963,41.963,117518.0
2023-08-22 10:25:00,44.79,44.81,44.75,44.77,94509.0,41.963,41.9817,41.9255,41.9442,94509.0
2023-08-22 10:30:00,44.76,44.77,44.7,44.71,101849.0,41.9348,41.9442,41.8786,41.888,101849.0
2023-08-22 10:35:00,44.71,44.75,44.7,44.74,131021.0,41.888,41.9255,41.8786,41.9161,131021.0
2023-08-22 10:40:00,44.74,44.75,44.71,44.75,136362.0,41.9161,41.9255,41.888,41.9255,136362.0
2023-08-22 10:45:00,44.75,44.77,44.73,44.77,67609.0,41.9255,41.9442,41.9067,41.9442,67609.0
2023-08-22 10:50:00,44.78,44.81,44.76,44.81,162502.0,41.9536,41.9817,41.9348,41.9817,162502.0
2023-08-22 10:55:00,44.81,44.81,44.78,44.79,122121.0,41.9817,41.9817,41.9536,41.963,122121.0
2023-08-22 11:00:00,44.79,44.79,44.74,44.75,125263.0,41.963,41.963,41.9161,41.9255,125263.0
2023-08-22 11:05:00,44.74,44.76,44.72,44.75,214256.0,41.9161,41.9348,41.8974,41.9255,214256.0
2023-08-22 11:10:00,44.76,44.8,44.74,44.77,146949.0,41.9348,41.9723,41.9161,41.9442,146949.0
2023-08-22 11:15:00,44.77,44.78,44.75,44.77,104181.0,41.9442,41.9536,41.9255,41.9442,104181.0
2023-08-22 11:20:00,44.76,44.78,44.75,44.78,475025.0,41.9348,41.9536,41.9255,41.9536,475025.0
2023-08-22 11:25:00,44.78,44.79,44.76,44.78,116956.0,41.9536,41.963,41.9348,41.9536,116956.0
2023-08-22 11:30:00,44.78,44.79,44.76,44.78,128135.0,41.9536,41.963,41.9348,41.9536,128135.0
2023-08-22 11:35:00,44.78,44.8,44.76,44.77,366726.0,41.9536,41.9723,41.9348,41.9442,366726.0
2023-08-22 11:40:00,44.77,44.78,44.75,44.75,228880.0,41.9442,41.9536,41.9255,41.9255,228880.0
2023-08-22 11:45:00,44.75,44.78,44.74,44.77,145480.0,41.9255,41.9536,41.9161,41.9442,145480.0
2023-08-22 11:50:00,44.78,44.78,44.73,44.73,141718.0,41.9536,41.9536,41.9067,41.9067,141718.0
2023-08-22 11:55:00,44.73,44.74,44.72,44.73,58619.0,41.9067,41.9161,41.8974,41.9067,58619.0
2023-08-22 12:00:00,44.73,44.75,44.72,44.73,85837.0,41.9067,41.9255,41.8974,41.9067,85837.0
2023-08-22 12:05:00,44.74,44.74,44.72,44.73,58739.0,41.9161,41.9161,41.8974,41.9067,58739.0
2023-08-22 12:10:00,44.73,44.73,44.67,44.68,109912.0,41.9067,41.9067,41.8505,41.8599,109912.0
2023-08-22 12:15:00,44.68,44.7,44.67,44.7,183330.0,41.8599,41.8786,41.8505,41.8786,183330.0
2023-08-22 12:20:00,44.69,44.7,44.68,44.7,91401.0,41.8693,41.8786,41.8599,41.8786,91401.0
2023-08-22 12:25:00,44.69,44.72,44.68,44.72,89146.0,41.8693,41.8974,41.8599,41.8974,89146.0
2023-08-22 12:30:00,44.72,44.73,44.69,44.7,106432.0,41.8974,41.9067,41.8693,41.8786,106432.0
2023-08-22 12:35:00,44.7,44.73,44.69,44.72,28452.0,41.8786,41.9067,41.8693,41.8974,28452.0
2023-08-22 12:40:00,44.72,44.74,44.72,44.74,66730.0,41.8974,41.9161,41.8974,41.9161,66730.0
2023-08-22 12:45:00,44.73,44.74,44.71,44.71,196228.0,41.9067,41.9161,41.888,41.888,196228.0
2023-08-22 12:50:00,44.72,44.75,44.71,44.73,92193.0,41.8974,41.9255,41.888,41.9067,92193.0
2023-08-22 12:55:00,44.73,44.74,44.71,44.72,207135.0,41.9067,41.9161,41.888,41.8974,207135.0
2023-08-22 13:00:00,44.71,44.73,44.67,44.69,180521.0,41.888,41.9067,41.8505,41.8693,180521.0
2023-08-22 13:05:00,44.69,44.71,44.67,44.71,132734.0,41.8693,41.888,41.8505,41.888,132734.0
2023-08-22 13:10:00,44.71,44.71,44.67,44.68,172512.0,41.888,41.888,41.8505,41.8599,172512.0
2023-08-22 13:15:00,44.68,44.68,44.65,44.67,110474.0,41.8599,41.8599,41.8318,41.8505,110474.0
2023-08-22 13:20:00,44.67,44.69,44.67,44.68,93615.0,41.8505,41.8693,41.8505,41.8599,93615.0
2023-08-22 13:25:00,44.67,44.7,44.67,44.7,60698.0,41.8505,41.8786,41.8505,41.8786,60698.0
2023-08-22 13:30:00,44.7,44.7,44.68,44.69,45835.0,41.8786,41.8786,41.8599,41.8693,45835.0
2023-08-22 13:35:00,44.69,44.7,44.67,44.68,350244.0,41.8693,41.8786,41.8505,41.8599,350244.0
2023-08-22 13:40:00,44.68,44.69,44.67,44.67,45790.0,41.8599,41.8693,41.8505,41.8505,45790.0
2023-08-22 13:45:00,44.68,44.68,44.66,44.67,76861.0,41.8599,41.8599,41.8412,41.8505,76861.0
2023-08-22 13:50:00,44.67,44.67,44.65,44.67,54612.0,41.8505,41.8505,41.8318,41.8505,54612.0
2023-08-22 13:55:00,44.66,44.68,44.66,44.68,30306.0,41.8412,41.8599,41.8412,41.8599,30306.0
2023-08-22 14:00:00,44.67,44.69,44.65,44.67,245375.0,41.8505,41.8693,41.8318,41.8505,245375.0
2023-08-22 14:05:00,44.66,44.69,44.66,44.69,54527.0,41.8412,41.8693,41.8412,41.8693,54527.0
2023-08-22 14:10:00,44.69,44.69,44.66,44.68,121085.0,41.8693,41.8693,41.8412,41.8599,121085.0
2023-08-22 14:15:00,44.68,44.69,44.66,44.66,88857.0,41.8599,41.8693,41.8412,41.8412,88857.0
2023-08-22 14:20:00,44.66,44.68,44.65,44.68,45392.0,41.8412,41.8599,41.8318,41.8599,45392.0
2023-08-22 14:25:00,44.67,44.71,44.67,44.7,101680.0,41.8505,41.888,41.8505,41.8786,101680.0
2023-08-22 14:30:00,44.71,44.72,44.7,44.71,65239.0,41.888,41.8974,41.8786,41.888,65239.0
2023-08-22 14:35:00,44.72,44.73,44.7,44.72,95280.0,41.8974,41.9067,41.8786,41.8974,95280.0
2023-08-22 14:40:00,44.72,44.72,44.68,44.69,180060.0,41.8974,41.8974,41.8599,41.8693,180060.0
2023-08-22 14:45:00,44.7,44.71,44.68,44.7,217041.0,41.8786,41.888,41.8599,41.8786,217041.0
2023-08-22 14:50:00,44.7,44.7,44.69,44.7,38453.0,41.8786,41.8786,41.8693,41.8786,38453.0
2023-08-22 14:55:00,44.7,44.71,44.69,44.71,123685.0,41.8786,41.888,41.8693,41.888,123685.0
2023-08-22 15:00:00,44.71,44.72,44.7,44.72,66785.0,41.888,41.8974,41.8786,41.8974,66785.0
2023-08-22 15:05:00,44.71,44.73,44.71,44.73,43936.0,41.888,41.9067,41.888,41.9067,43936.0
2023-08-22 15:10:00,44.73,44.74,44.72,44.74,126969.0,41.9067,41.9161,41.8974,41.9161,126969.0
2023-08-22 15:15:00,44.74,44.75,44.72,44.72,54691.0,41.9161,41.9255,41.8974,41.8974,54691.0
2023-08-22 15:20:00,44.72,44.73,44.7,44.71,74651.0,41.8974,41.9067,41.8786,41.888,74651.0
2023-08-22 15:25:00,44.71,44.72,44.68,44.69,113036.0,41.888,41.8974,41.8599,41.8693,113036.0
2023-08-22 15:30:00,44.69,44.69,44.65,44.66,159874.0,41.8693,41.8693,41.8318,41.8412,159874.0
2023-08-22 15:35:00,44.66,44.67,44.64,44.65,57801.0,41.8412,41.8505,41.8224,41.8318,57801.0
2023-08-22 15:40:00,44.64,44.65,44.63,44.64,94638.0,41.8224,41.8318,41.8131,41.8224,94638.0
2023-08-22 15:45:00,44.63,44.65,44.63,44.65,66122.0,41.8131,41.8318,41.8131,41.8318,66122.0
2023-08-22 15:50:00,44.65,44.67,44.64,44.66,123222.0,41.8318,41.8505,41.8224,41.8412,123222.0
2023-08-22 15:55:00,44.66,44.69,44.65,44.67,354041.0,41.8412,41.8693,41.8318,41.8505,354041.0
2023-08-23 09:30:00,44.89,44.89,44.84,44.86,356265.0,42.0566,42.0566,42.0098,42.0285,356265.0
2023-08-23 09:35:00,44.86,44.87,44.84,44.86,88433.0,42.0285,42.0379,42.0098,42.0285,88433.0
2023-08-23 09:40:00,44.85,44.89,44.83,44.87,87518.0,42.0192,42.0566,42.0004,42.0379,87518.0
2023-08-23 09:45:00,44.88,44.99,44.88,44.94,171934.0,42.0473,42.1503,42.0473,42.1035,171934.0
2023-08-23 09:50:00,44.94,44.95,44.88,44.89,109745.0,42.1035,42.1129,42.0473,42.0566,109745.0
2023-08-23 09:55:00,44.9,44.98,44.88,44.96,117522.0,42.066,42.141,42.0473,42.1222,117522.0
2023-08-23 10:00:00,44.97,44.98,44.94,44.96,208365.0,42.1316,42.141,42.1035,42.1222,208365.0
2023-08-23 10:05:00,44.96,45.01,44.96,45.01,108429.0,42.1222,42.1691,42.1222,42.1691,108429.0
2023-08-23 10:10:00,45.02,45.03,44.99,45.03,67246.0,42.1784,42.1878,42.1503,42.1878,67246.0
2023-08-23 10:15:00,45.03,45.04,44.99,45.02,155917.0,42.1878,42.1972,42.1503,42.1784,155917.0
2023-08-23 10:20:00,45.01,45.05,44.98,45.04,162948.0,42.1691,42.2065,42.141,42.1972,162948.0
2023-08-23 10:25:00,45.04,45.05,45.02,45.04,125668.0,42.1972,42.2065,42.1784,42.1972,125668.0
2023-08-23 10:30:00,45.03,45.05,45.0,45.01,111855.0,42.1878,42.2065,42.1597,42.1691,111855.0
2023-08-23 10:35:00,45.02,45.02,44.98,44.99,117361.0,42.1784,42.1784,42.141,42.1503,117361.0
2023-08-23 10:40:00,45.0,45.03,44.98,45.03,101447.0,42.1597,42.1878,42.141,42.1878,101447.0
2023-08-23 10:45:00,45.03,45.07,45.02,45.07,79060.0,42.1878,42.2253,42.1784,42.2253,79060.0
2023-08-23 10:50:00,45.07,45.07,45.03,45.04,140866.0,42.2253,42.2253,42.1878,42.1972,140866.0
2023-08-23 10:55:00,45.04,45.08,45.03,45.07,116232.0,42.1972,42.2346,42.1878,42.2253,116232.0
2023-08-23 11:00:00,45.07,45.08,45.05,45.07,74426.0,42.2253,42.2346,42.2065,42.2253,74426.0
2023-08-23 11:05:00,45.07,45.1,45.06,45.09,97046.0,42.2253,42.2534,42.2159,42.244,97046.0
2023-08-23 11:10:00,45.09,45.11,45.07,45.09,122903.0,42.244,42.2628,42.2253,42.244,122903.0
2023-08-23 11:15:00,45.1,45.11,45.09,45.09,46643.0,42.2534,42.2628,42.244,42.244,46643.0
2023-08-23 11:20:00,45.09,45.12,45.08,45.11,63732.0,42.244,42.2721,42.2346,42.2628,63732.0
2023-08-23 11:25:00,45.11,45.13,45.1,45.12,106420.0,42.2628,42.2815,42.2534,42.2721,106420.0
2023-08-23 11:30:00,45.13,45.14,45.1,45.11,67108.0,42.2815,42.2909,42.2534,42.2628,67108.0
2023-08-23 11:35:00,45.11,45.13,45.09,45.12,249290.0,42.2628,42.2815,42.244,42.2721,249290.0
2023-08-23 11:40:00,45.12,45.14,45.09,45.09,81109.0,42.2721,42.2909,42.244,42.244,81109.0
2023-08-23 11:45:00,45.09,45.12,45.08,45.09,96458.0,42.244,42.2721,42.2346,42.244,96458.0
2023-08-23 11:50:00,45.1,45.12,45.09,45.11,88714.0,42.2534,42.2721,42.244,42.2628,88714.0
2023-08-23 11:55:00,45.11,45.13,45.1,45.11,54704.0,42.2628,42.2815,42.2534,42.2628,54704.0
2023-08-23 12:00:00,45.12,45.12,45.09,45.09,80684.0,42.2721,42.2721,42.244,42.244,80684.0
2023-08-23 12:05:00,45.09,45.1,45.08,45.09,102837.0,42.244,42.2534,42.2346,42.244,102837.0
2023-08-23 12:10:00,45.09,45.12,45.09,45.11,65574.0,42.244,42.2721,42.244,42.2628,65574.0
2023-08-23 12:15:00,45.11,45.11,45.09,45.11,103813.0,42.2628,42.2628,42.244,42.2628,103813.0
2023-08-23 12:20:00,45.11,45.12,45.09,45.12,103472.0,42.2628,42.2721,42.244,42.2721,103472.0
2023-08-23 12:25:00,45.12,45.14,45.1,45.13,78515.0,42.2721,42.2909,42.2534,42.2815,78515.0
2023-08-23 12:30:00,45.12,45.13,45.11,45.13,54858.0,42.2721,42.2815,42.2628,42.2815,54858.0
2023-08-23 12:35:00,45.13,45.14,45.12,45.14,35254.0,42.2815,42.2909,42.2721,42.2909,35254.0
2023-08-23 12:40:00,45.14,45.15,45.13,45.14,92141.0,42.2909,42.3002,42.2815,42.2909,92141.0
2023-08-23 12:45:00,45.14,45.15,45.13,45.15,87665.0,42.2909,42.3002,42.2815,42.3002,87665.0
2023-08-23 12:50:00,45.15,45.16,45.13,45.14,49461.0,42.3002,42.3096,42.2815,42.2909,49461.0
2023-08-23 12:55:00,45.14,45.15,45.11,45.12,53787.0,42.2909,42.3002,42.2628,42.2721,53787.0
2023-08-23 13:00:00,45.12,45.13,45.11,45.13,45807.0,42.2721,42.2815,42.2628,42.2815,45807.0
2023-08-23 13:05:00,45.13,45.15,45.12,45.15,26278.0,42.2815,42.3002,42.2721,42.3002,26278.0
2023-08-23 13:10:00,45.14,45.15,45.13,45.14,40881.0,42.2909,42.3002,42.2815,42.2909,40881.0
2023-08-23 13:15:00,45.15,45.19,45.14,45.19,88704.0,42.3002,42.3377,42.2909,42.3377,88704.0
2023-08-23 13:20:00,45.18,45.22,45.18,45.22,79396.0,42.3283,42.3658,42.3283,42.3658,79396.0
2023-08-23 13:25:00,45.22,45.22,45.2,45.2,27230.0,42.3658,42.3658,42.3471,42.3471,27230.0
2023-08-23 13:30:00,45.21,45.24,45.2,45.22,69234.0,42.3564,42.3846,42.3471,42.3658,69234.0
2023-08-23 13:35:00,45.21,45.22,45.19,45.2,32345.0,42.3564,42.3658,42.3377,42.3471,32345.0
2023-08-23 13:40:00,45.2,45.22,45.2,45.21,41606.0,42.3471,42.3658,42.3471,42.3564,41606.0
2023-08-23 13:45:00,45.21,45.22,45.2,45.21,30879.0,42.3564,42.3658,42.3471,42.3564,30879.0
2023-08-23 13:50:00,45.22,45.23,45.21,45.22,68180.0,42.3658,42.3752,42.3564,42.3658,68180.0
2023-08-23 13:55:00,45.21,45.22,45.2,45.2,25597.0,42.3564,42.3658,42.3471,42.3471,25597.0
2023-08-23 14:00:00,45.2,45.21,45.19,45.2,59378.0,42.3471,42.3564,42.3377,42.3471,59378.0
2023-08-23 14:05:00,45.2,45.21,45.18,45.19,44049.0,42.3471,42.3564,42.3283,42.3377,44049.0
2023-08-23 14:10:00,45.2,45.2,45.16,45.17,84650.0,42.3471,42.3471,42.3096,42.319,84650.0
2023-08-23 14:15:00,45.17,45.17,45.14,45.15,91880.0,42.319,42.319,42.2909,42.3002,91880.0
2023-08-23 14:20:00,45.16,45.16,45.13,45.15,89467.0,42.3096,42.3096,42.2815,42.3002,89467.0
2023-08-23 14:25:00,45.15,45.16,45.15,45.15,70395.0,42.3002,42.3096,42.3002,42.3002,70395.0
2023-08-23 14:30:00,45.16,45.16,45.13,45.14,61482.0,42.3096,42.3096,42.2815,42.2909,61482.0
2023-08-23 14:35:00,45.14,45.14,45.11,45.12,1163574.0,42.2909,42.2909,42.2628,42.2721,1163574.0
2023-08-23 14:40:00,45.12,45.14,45.12,45.12,90984.0,42.2721,42.2909,42.2721,42.2721,90984.0
2023-08-23 14:45:00,45.12,45.14,45.11,45.13,53660.0,42.2721,42.2909,42.2628,42.2815,53660.0
2023-08-23 14:50:00,45.13,45.15,45.12,45.15,89561.0,42.2815,42.3002,42.2721,42.3002,89561.0
2023-08-23 14:55:00,45.15,45.16,45.13,45.14,49212.0,42.3002,42.3096,42.2815,42.2909,49212.0
2023-08-23 15:00:00,45.14,45.17,45.12,45.16,79423.0,42.2909,42.319,42.2721,42.3096,79423.0
2023-08-23 15:05:00,45.16,45.18,45.15,45.16,101646.0,42.3096,42.3283,42.3002,42.3096,101646.0
2023-08-23 15:10:00,45.16,45.17,45.15,45.16,69987.0,42.3096,42.319,42.3002,42.3096,69987.0
2023-08-23 15:15:00,45.15,45.16,45.15,45.16,90123.0,42.3002,42.3096,42.3002,42.3096,90123.0
2023-08-23 15:20:00,45.16,45.16,45.14,45.16,92925.0,42.3096,42.3096,42.2909,42.3096,92925.0
2023-08-23 15:25:00,45.16,45.18,45.15,45.18,82126.0,42.3096,42.3283,42.3002,42.3283,82126.0
2023-08-23 15:30:00,45.18,45.18,45.15,45.16,136158.0,42.3283,42.3283,42.3002,42.3096,136158.0
2023-08-23 15:35:00,45.16,45.18,45.16,45.17,66805.0,42.3096,42.3283,42.3096,42.319,66805.0
2023-08-23 15:40:00,45.18,45.2,45.17,45.18,105423.0,42.3283,42.3471,42.319,42.3283,105423.0
2023-08-23 15:45:00,45.19,45.19,45.17,45.18,214902.0,42.3377,42.3377,42.319,42.3283,214902.0
2023-08-23 15:50:00,45.18,45.19,45.14,45.15,377540.0,42.3283,42.3377,42.2909,42.3002,377540.0
2023-08-23 15:55:00,45.15,45.16,45.12,45.16,734109.0,42.3002,42.3096,42.2721,42.3096,734109.0
2023-08-24 09:30:00,44.98,44.99,44.92,44.94,149238.0,42.141,42.1503,42.0847,42.1035,149238.0
2023-08-24 09:35:00,44.93,44.97,44.9,44.95,34757.0,42.0941,42.1316,42.066,42.1129,34757.0
2023-08-24 09:40:00,44.95,44.96,44.91,44.94,44801.0,42.1129,42.1222,42.0754,42.1035,44801.0
2023-08-24 09:45:00,44.93,45.0,44.93,44.97,93704.0,42.0941,42.1597,42.0941,42.1316,93704.0
2023-08-24 09:50:00,44.97,45.04,44.95,45.03,69573.0,42.1316,42.1972,42.1129,42.1878,69573.0
2023-08-24 09:55:00,45.03,45.09,45.02,45.08,133732.0,42.1878,42.244,42.1784,42.2346,133732.0
2023-08-24 10:00:00,45.09,45.11,45.03,45.07,179880.0,42.244,42.2628,42.1878,42.2253,179880.0
2023-08-24 10:05:00,45.06,45.07,44.98,44.99,98999.0,42.2159,42.2253,42.141,42.1503,98999.0
2023-08-24 10:10:00,45.0,45.01,44.96,45.0,50291.0,42.1597,42.1691,42.1222,42.1597,50291.0
2023-08-24 10:15:00,45.0,45.03,44.99,45.0,53289.0,42.1597,42.1878,42.1503,42.1597,53289.0
2023-08-24 10:20:00,45.0,45.03,44.95,44.95,134679.0,42.1597,42.1878,42.1129,42.1129,134679.0
2023-08-24 10:25:00,44.94,44.96,44.92,44.92,99222.0,42.1035,42.1222,42.0847,42.0847,99222.0
2023-08-24 10:30:00,44.9,44.91,44.86,44.9,172972.0,42.066,42.0754,42.0285,42.066,172972.0
2023-08-24 10:35:00,44.9,44.93,44.86,44.93,79649.0,42.066,42.0941,42.0285,42.0941,79649.0
2023-08-24 10:40:00,44.93,44.95,44.87,44.9,120826.0,42.0941,42.1129,42.0379,42.066,120826.0
2023-08-24 10:45:00,44.9,44.91,44.88,44.89,92209.0,42.066,42.0754,42.0473,42.0566,92209.0
2023-08-24 10:50:00,44.9,44.9,44.86,44.9,113128.0,42.066,42.066,42.0285,42.066,113128.0
2023-08-24 10:55:00,44.9,44.92,44.86,44.88,130679.0,42.066,42.0847,42.0285,42.0473,130679.0
2023-08-24 11:00:00,44.87,44.88,44.83,44.86,162374.0,42.0379,42.0473,42.0004,42.0285,162374.0
2023-08-24 11:05:00,44.85,44.86,44.81,44.84,105351.0,42.0192,42.0285,41.9817,42.0098,105351.0
2023-08-24 11:10:00,44.83,44.86,44.82,44.86,107344.0,42.0004,42.0285,41.9911,42.0285,107344.0
2023-08-24 11:15:00,44.85,44.86,44.83,44.84,80562.0,42.0192,42.0285,42.0004,42.0098,80562.0
2023-08-24 11:20:00,44.84,44.84,44.8,44.81,138827.0,42.0098,42.0098,41.9723,41.9817,138827.0
2023-08-24 11:25:00,44.81,44.83,44.79,44.83,131922.0,41.9817,42.0004,41.963,42.0004,131922.0
2023-08-24 11:30:00,44.83,44.83,44.79,44.8,155020.0,42.0004,42.0004,41.963,41.9723,155020.0
2023-08-24 11:35:00,44.8,44.82,44.74,44.76,197012.0,41.9723,41.9911,41.9161,41.9348,197012.0
2023-08-24 11:40:00,44.75,44.76,44.73,44.74,181636.0,41.9255,41.9348,41.9067,41.9161,181636.0
2023-08-24 11:45:00,44.73,44.75,44.71,44.75,134596.0,41.9067,41.9255,41.888,41.9255,134596.0
2023-08-24 11:50:00,44.74,44.76,44.73,44.75,50699.0,41.9161,41.9348,41.9067,41.9255,50699.0
2023-08-24 11:55:00,44.74,44.75,44.71,44.72,81533.0,41.9161,41.9255,41.888,41.8974,81533.0
2023-08-24 12:00:00,44.72,44.75,44.71,44.74,82325.0,41.8974,41.9255,41.888,41.9161,82325.0
2023-08-24 12:05:00,44.73,44.77,44.73,44.76,116413.0,41.9067,41.9442,41.9067,41.9348,116413.0
2023-08-24 12:10:00,44.76,44.78,44.75,44.78,77752.0,41.9348,41.9536,41.9255,41.9536,77752.0
2023-08-24 12:15:00,44.78,44.8,44.77,44.79,55475.0,41.9536,41.9723,41.9442,41.963,55475.0
2023-08-24 12:20:00,44.78,44.81,44.78,44.8,48412.0,41.9536,41.9817,41.9536,41.9723,48412.0
2023-08-24 12:25:00,44.8,44.81,44.78,44.79,44880.0,41.9723,41.9817,41.9536,41.963,44880.0
2023-08-24 12:30:00,44.78,44.79,44.77,44.79,47535.0,41.9536,41.963,41.9442,41.963,47535.0
2023-08-24 12:35:00,44.79,44.81,44.78,44.8,46872.0,41.963,41.9817,41.9536,41.9723,46872.0
2023-08-24 12:40:00,44.81,44.84,44.81,44.82,62574.0,41.9817,42.0098,41.9817,41.9911,62574.0
2023-08-24 12:45:00,44.82,44.83,44.8,44.82,64882.0,41.9911,42.0004,41.9723,41.9911,64882.0
2023-08-24 12:50:00,44.83,44.83,44.8,44.8,65572.0,42.0004,42.0004,41.9723,41.9723,65572.0
2023-08-24 12:55:00,44.81,44.81,44.77,44.78,92432.0,41.9817,41.9817,41.9442,41.9536,92432.0
2023-08-24 13:00:00,44.78,44.79,44.75,44.76,280127.0,41.9536,41.963,41.9255,41.9348,280127.0
2023-08-24 13:05:00,44.76,44.79,44.75,44.78,435337.0,41.9348,41.963,41.9255,41.9536,435337.0
2023-08-24 13:10:00,44.79,44.8,44.77,44.78,50584.0,41.963,41.9723,41.9442,41.9536,50584.0
2023-08-24 13:15:00,44.78,44.78,44.76,44.77,31488.0,41.9536,41.9536,41.9348,41.9442,31488.0
2023-08-24 13:20:00,44.77,44.78,44.76,44.77,50015.0,41.9442,41.9536,41.9348,41.9442,50015.0
2023-08-24 13:25:00,44.77,44.78,44.74,44.75,69601.0,41.9442,41.9536,41.9161,41.9255,69601.0
2023-08-24 13:30:00,44.75,44.77,44.73,44.73,86294.0,41.9255,41.9442,41.9067,41.9067,86294.0
2023-08-24 13:35:00,44.73,44.75,44.73,44.75,35425.0,41.9067,41.9255,41.9067,41.9255,35425.0
2023-08-24 13:40:00,44.75,44.75,44.73,44.73,90879.0,41.9255,41.9255,41.9067,41.9067,90879.0
2023-08-24 13:45:00,44.73,44.76,44.73,44.75,85013.0,41.9067,41.9348,41.9067,41.9255,85013.0
2023-08-24 13:50:00,44.74,44.74,44.73,44.73,75974.0,41.9161,41.9161,41.9067,41.9067,75974.0
2023-08-24 13:55:00,44.74,44.74,44.71,44.73,180023.0,41.9161,41.9161,41.888,41.9067,180023.0
2023-08-24 14:00:00,44.73,44.77,44.73,44.76,159580.0,41.9067,41.9442,41.9067,41.9348,159580.0
2023-08-24 14:05:00,44.75,44.77,44.74,44.77,88001.0,41.9255,41.9442,41.9161,41.9442,88001.0
2023-08-24 14:10:00,44.77,44.78,44.75,44.78,57353.0,41.9442,41.9536,41.9255,41.9536,57353.0
2023-08-24 14:15:00,44.77,44.77,44.71,44.72,201963.0,41.9442,41.9442,41.888,41.8974,201963.0
2023-08-24 14:20:00,44.72,44.75,44.71,44.73,121870.0,41.8974,41.9255,41.888,41.9067,121870.0
2023-08-24 14:25:00,44.73,44.74,44.7,44.72,54286.0,41.9067,41.9161,41.8786,41.8974,54286.0
2023-08-24 14:30:00,44.72,44.74,44.71,44.73,77889.0,41.8974,41.9161,41.888,41.9067,77889.0
2023-08-24 14:35:00,44.74,44.74,44.68,44.69,177420.0,41.9161,41.9161,41.8599,41.8693,177420.0
2023-08-24 14:40:00,44.69,44.69,44.66,44.68,63919.0,41.8693,41.8693,41.8412,41.8599,63919.0
2023-08-24 14:45:00,44.67,44.7,44.67,44.68,107211.0,41.8505,41.8786,41.8505,41.8599,107211.0
2023-08-24 14:50:00,44.68,44.69,44.66,44.67,110895.0,41.8599,41.8693,41.8412,41.8505,110895.0
2023-08-24 14:55:00,44.66,44.7,44.66,44.69,83792.0,41.8412,41.8786,41.8412,41.8693,83792.0
2023-08-24 15:00:00,44.7,44.7,44.67,44.68,113292.0,41.8786,41.8786,41.8505,41.8599,113292.0
2023-08-24 15:05:00,44.68,44.7,44.67,44.68,119855.0,41.8599,41.8786,41.8505,41.8599,119855.0
2023-08-24 15:10:00,44.67,44.69,44.66,44.69,100919.0,41.8505,41.8693,41.8412,41.8693,100919.0
2023-08-24 15:15:00,44.69,44.7,44.68,44.7,134042.0,41.8693,41.8786,41.8599,41.8786,134042.0
2023-08-24 15:20:00,44.7,44.71,44.67,44.68,97845.0,41.8786,41.888,41.8505,41.8599,97845.0
2023-08-24 15:25:00,44.68,44.69,44.66,44.67,80920.0,41.8599,41.8693,41.8412,41.8505,80920.0
2023-08-24 15:30:00,44.68,44.69,44.65,44.66,140960.0,41.8599,41.8693,41.8318,41.8412,140960.0
2023-08-24 15:35:00,44.66,44.67,44.62,44.63,162976.0,41.8412,41.8505,41.8037,41.8131,162976.0
2023-08-24 15:40:00,44.63,44.63,44.6,44.61,211174.0,41.8131,41.8131,41.7849,41.7943,211174.0
2023-08-24 15:45:00,44.61,44.61,44.57,44.59,296060.0,41.7943,41.7943,41.7568,41.7756,296060.0
2023-08-24 15:50:00,44.59,44.61,44.58,44.59,307366.0,41.7756,41.7943,41.7662,41.7756,307366.0
2023-08-24 15:55:00,44.59,44.6,44.56,44.57,784860.0,41.7756,41.7849,41.7475,41.7568,784860.0
2023-08-25 09:30:00,44.87,44.91,44.85,44.89,198388.0,42.0379,42.0754,42.0192,42.0566,198388.0
2023-08-25 09:35:00,44.88,44.9,44.84,44.87,157061.0,42.0473,42.066,42.0098,42.0379,157061.0
2023-08-25 09:40:00,44.87,44.87,44.79,44.8,81787.0,42.0379,42.0379,41.963,41.9723,81787.0
2023-08-25 09:45:00,44.8,44.84,44.79,44.82,86082.0,41.9723,42.0098,41.963,41.9911,86082.0
2023-08-25 09:50:00,44.83,44.83,44.78,44.8,98466.0,42.0004,42.0004,41.9536,41.9723,98466.0
2023-08-25 09:55:00,44.8,44.83,44.78,44.82,123189.0,41.9723,42.0004,41.9536,41.9911,123189.0
2023-08-25 10:00:00,44.82,44.97,44.73,44.9,536385.0,41.9911,42.1316,41.9067,42.066,536385.0
2023-08-25 10:05:00,44.91,44.92,44.74,44.76,333757.0,42.0754,42.0847,41.9161,41.9348,333757.0
2023-08-25 10:10:00,44.77,44.93,44.76,44.91,219103.0,41.9442,42.0941,41.9348,42.0754,219103.0
2023-08-25 10:15:00,44.93,45.03,44.81,44.82,445640.0,42.0941,42.1878,41.9817,41.9911,445640.0
2023-08-25 10:20:00,44.83,44.84,44.71,44.71,208682.0,42.0004,42.0098,41.888,41.888,208682.0
2023-08-25 10:25:00,44.71,44.74,44.66,44.67,70569.0,41.888,41.9161,41.8412,41.8505,70569.0
2023-08-25 10:30:00,44.66,44.68,44.62,44.63,92154.0,41.8412,41.8599,41.8037,41.8131,92154.0
2023-08-25 10:35:00,44.64,44.67,44.61,44.63,72887.0,41.8224,41.8505,41.7943,41.8131,72887.0
2023-08-25 10:40:00,44.64,44.67,44.56,44.57,97088.0,41.8224,41.8505,41.7475,41.7568,97088.0
2023-08-25 10:45:00,44.55,44.55,44.5,44.53,125206.0,41.7381,41.7381,41.6913,41.7194,125206.0
2023-08-25 10:50:00,44.52,44.56,44.49,44.5,110222.0,41.71,41.7475,41.6819,41.6913,110222.0
2023-08-25 10:55:00,44.5,44.52,44.46,44.48,69967.0,41.6913,41.71,41.6538,41.6725,69967.0
2023-08-25 11:00:00,44.48,44.52,44.47,44.49,91273.0,41.6725,41.71,41.6632,41.6819,91273.0
2023-08-25 11:05:00,44.48,44.59,44.48,44.56,410476.0,41.6725,41.7756,41.6725,41.7475,410476.0
2023-08-25 11:10:00,44.56,44.62,44.56,44.57,162955.0,41.7475,41.8037,41.7475,41.7568,162955.0
2023-08-25 11:15:00,44.57,44.58,44.53,44.56,72247.0,41.7568,41.7662,41.7194,41.7475,72247.0
2023-08-25 11:20:00,44.56,44.58,44.52,44.56,150691.0,41.7475,41.7662,41.71,41.7475,150691.0
2023-08-25 11:25:00,44.57,44.69,44.57,44.67,156483.0,41.7568,41.8693,41.7568,41.8505,156483.0
2023-08-25 11:30:00,44.67,44.67,44.64,44.67,123154.0,41.8505,41.8505,41.8224,41.8505,123154.0
2023-08-25 11:35:00,44.68,44.75,44.68,44.73,201870.0,41.8599,41.9255,41.8599,41.9067,201870.0
2023-08-25 11:40:00,44.73,44.74,44.68,44.72,112093.0,41.9067,41.9161,41.8599,41.8974,112093.0
2023-08-25 11:45:00,44.72,44.72,44.67,44.7,36562.0,41.8974,41.8974,41.8505,41.8786,36562.0
2023-08-25 11:50:00,44.7,44.71,44.65,44.68,69262.0,41.8786,41.888,41.8318,41.8599,69262.0
2023-08-25 11:55:00,44.67,44.67,44.6,44.64,61767.0,41.8505,41.8505,41.7849,41.8224,61767.0
2023-08-25 12:00:00,44.63,44.69,44.63,44.68,42183.0,41.8131,41.8693,41.8131,41.8599,42183.0
2023-08-25 12:05:00,44.69,44.71,44.67,44.7,79576.0,41.8693,41.888,41.8505,41.8786,79576.0
2023-08-25 12:10:00,44.7,44.72,44.68,44.71,96890.0,41.8786,41.8974,41.8599,41.888,96890.0
2023-08-25 12:15:00,44.72,44.72,44.67,44.69,47013.0,41.8974,41.8974,41.8505,41.8693,47013.0
2023-08-25 12:20:00,44.7,44.75,44.68,44.74,53765.0,41.8786,41.9255,41.8599,41.9161,53765.0
2023-08-25 12:25:00,44.74,44.78,44.73,44.77,88701.0,41.9161,41.9536,41.9067,41.9442,88701.0
2023-08-25 12:30:00,44.77,44.79,44.76,44.77,18550.0,41.9442,41.963,41.9348,41.9442,18550.0
2023-08-25 12:35:00,44.77,44.79,44.76,44.79,52171.0,41.9442,41.963,41.9348,41.963,52171.0
2023-08-25 12:40:00,44.79,44.79,44.74,44.76,84861.0,41.963,41.963,41.9161,41.9348,84861.0
2023-08-25 12:45:00,44.75,44.77,44.73,44.76,68173.0,41.9255,41.9442,41.9067,41.9348,68173.0
2023-08-25 12:50:00,44.76,44.77,44.72,44.73,68141.0,41.9348,41.9442,41.8974,41.9067,68141.0
2023-08-25 12:55:00,44.73,44.77,44.72,44.77,54243.0,41.9067,41.9442,41.8974,41.9442,54243.0
2023-08-25 13:00:00,44.77,44.81,44.76,44.79,41444.0,41.9442,41.9817,41.9348,41.963,41444.0
2023-08-25 13:05:00,44.79,44.81,44.76,44.78,53072.0,41.963,41.9817,41.9348,41.9536,53072.0
2023-08-25 13:10:00,44.77,44.78,44.75,44.78,60409.0,41.9442,41.9536,41.9255,41.9536,60409.0
2023-08-25 13:15:00,44.8,44.81,44.74,44.75,46920.0,41.9723,41.9817,41.9161,41.9255,46920.0
2023-08-25 13:20:00,44.75,44.75,44.71,44.73,50699.0,41.9255,41.9255,41.888,41.9067,50699.0
2023-08-25 13:25:00,44.72,44.74,44.7,44.74,108189.0,41.8974,41.9161,41.8786,41.9161,108189.0
2023-08-25 13:30:00,44.73,44.74,44.68,44.7,86463.0,41.9067,41.9161,41.8599,41.8786,86463.0
2023-08-25 13:35:00,44.7,44.71,44.68,44.68,89679.0,41.8786,41.888,41.8599,41.8599,89679.0
2023-08-25 13:40:00,44.68,44.72,44.67,44.71,39997.0,41.8599,41.8974,41.8505,41.888,39997.0
2023-08-25 13:45:00,44.71,44.72,44.68,44.72,52583.0,41.888,41.8974,41.8599,41.8974,52583.0
2023-08-25 13:50:00,44.72,44.75,44.71,44.75,46198.0,41.8974,41.9255,41.888,41.9255,46198.0
2023-08-25 13:55:00,44.75,44.77,44.74,44.77,108778.0,41.9255,41.9442,41.9161,41.9442,108778.0
2023-08-25 14:00:00,44.77,44.79,44.76,44.77,104145.0,41.9442,41.963,41.9348,41.9442,104145.0
2023-08-25 14:05:00,44.78,44.8,44.78,44.79,167553.0,41.9536,41.9723,41.9536,41.963,167553.0
2023-08-25 14:10:00,44.8,44.83,44.78,44.82,55600.0,41.9723,42.0004,41.9536,41.9911,55600.0
2023-08-25 14:15:00,44.82,44.86,44.79,44.85,66085.0,41.9911,42.0285,41.963,42.0192,66085.0
2023-08-25 14:20:00,44.84,44.89,44.84,44.87,48522.0,42.0098,42.0566,42.0098,42.0379,48522.0
2023-08-25 14:25:00,44.87,44.9,44.87,44.9,76301.0,42.0379,42.066,42.0379,42.066,76301.0
2023-08-25 14:30:00,44.9,44.92,44.89,44.92,197956.0,42.066,42.0847,42.0566,42.0847,197956.0
2023-08-25 14:35:00,44.92,44.93,44.89,44.9,75013.0,42.0847,42.0941,42.0566,42.066,75013.0
2023-08-25 14:40:00,44.9,44.91,44.87,44.88,76469.0,42.066,42.0754,42.0379,42.0473,76469.0
2023-08-25 14:45:00,44.87,44.9,44.86,44.88,92330.0,42.0379,42.066,42.0285,42.0473,92330.0
2023-08-25 14:50:00,44.89,44.91,44.87,44.9,468959.0,42.0566,42.0754,42.0379,42.066,468959.0
2023-08-25 14:55:00,44.91,44.92,44.9,44.91,61277.0,42.0754,42.0847,42.066,42.0754,61277.0
2023-08-25 15:00:00,44.91,44.94,44.88,44.91,141238.0,42.0754,42.1035,42.0473,42.0754,141238.0
2023-08-25 15:05:00,44.9,44.92,44.88,44.92,160497.0,42.066,42.0847,42.0473,42.0847,160497.0
2023-08-25 15:10:00,44.91,44.92,44.89,44.89,79189.0,42.0754,42.0847,42.0566,42.0566,79189.0
2023-08-25 15:15:00,44.9,44.93,44.9,44.91,173140.0,42.066,42.0941,42.066,42.0754,173140.0
2023-08-25 15:20:00,44.91,44.94,44.91,44.93,106157.0,42.0754,42.1035,42.0754,42.0941,106157.0
2023-08-25 15:25:00,44.94,44.95,44.92,44.93,90802.0,42.1035,42.1129,42.0847,42.0941,90802.0
2023-08-25 15:30:00,44.93,44.95,44.92,44.93,93825.0,42.0941,42.1129,42.0847,42.0941,93825.0
2023-08-25 15:35:00,44.92,44.93,44.89,44.91,122736.0,42.0847,42.0941,42.0566,42.0754,122736.0
2023-08-25 15:40:00,44.91,44.92,44.89,44.92,204628.0,42.0754,42.0847,42.0566,42.0847,204628.0
2023-08-25 15:45:00,44.91,44.93,44.87,44.87,314188.0,42.0754,42.0941,42.0379,42.0379,314188.0
2023-08-25 15:50:00,44.87,44.87,44.84,44.85,229186.0,42.0379,42.0379,42.0098,42.0192,229186.0
2023-08-25 15:55:00,44.86,44.87,44.85,44.87,542733.0,42.0285,42.0379,42.0192,42.0379,542733.0
2023-08-28 09:30:00,45.16,45.19,45.12,45.16,205067.0,42.3096,42.3377,42.2721,42.3096,205067.0
2023-08-28 09:35:00,45.16,45.2,45.16,45.17,121543.0,42.3096,42.3471,42.3096,42.319,121543.0
2023-08-28 09:40:00,45.17,45.24,45.16,45.24,146221.0,42.319,42.3846,42.3096,42.3846,146221.0
2023-08-28 09:45:00,45.25,45.3,45.23,45.25,173356.0,42.3939,42.4408,42.3752,42.3939,173356.0
2023-08-28 09:50:00,45.25,45.26,45.21,45.25,37733.0,42.3939,42.4033,42.3564,42.3939,37733.0
2023-08-28 09:55:00,45.25,45.27,45.24,45.25,62972.0,42.3939,42.4127,42.3846,42.3939,62972.0
2023-08-28 10:00:00,45.26,45.27,45.21,45.24,163884.0,42.4033,42.4127,42.3564,42.3846,163884.0
2023-08-28 10:05:00,45.24,45.27,45.22,45.27,82556.0,42.3846,42.4127,42.3658,42.4127,82556.0
2023-08-28 10:10:00,45.27,45.28,45.22,45.24,248123.0,42.4127,42.422,42.3658,42.3846,248123.0
2023-08-28 10:15:00,45.24,45.26,45.2,45.23,69013.0,42.3846,42.4033,42.3471,42.3752,69013.0
2023-08-28 10:20:00,45.23,45.28,45.22,45.28,115246.0,42.3752,42.422,42.3658,42.422,115246.0
2023-08-28 10:25:00,45.27,45.28,45.25,45.28,93029.0,42.4127,42.422,42.3939,42.422,93029.0
2023-08-28 10:30:00,45.28,45.29,45.26,45.28,48971.0,42.422,42.4314,42.4033,42.422,48971.0
2023-08-28 10:35:00,45.29,45.31,45.26,45.27,108707.0,42.4314,42.4501,42.4033,42.4127,108707.0
2023-08-28 10:40:00,45.27,45.28,45.24,45.26,53261.0,42.4127,42.422,42.3846,42.4033,53261.0
2023-08-28 10:45:00,45.25,45.27,45.22,45.24,83030.0,42.3939,42.4127,42.3658,42.3846,83030.0
2023-08-28 10:50:00,45.23,45.24,45.17,45.19,88417.0,42.3752,42.3846,42.319,42.3377,88417.0
2023-08-28 10:55:00,45.19,45.24,45.17,45.23,56712.0,42.3377,42.3846,42.319,42.3752,56712.0
2023-08-28 11:00:00,45.23,45.24,45.21,45.23,51210.0,42.3752,42.3846,42.3564,42.3752,51210.0
2023-08-28 11:05:00,45.23,45.23,45.2,45.22,93901.0,42.3752,42.3752,42.3471,42.3658,93901.0
2023-08-28 11:10:00,45.23,45.24,45.2,45.23,43264.0,42.3752,42.3846,42.3471,42.3752,43264.0
2023-08-28 11:15:00,45.23,45.25,45.22,45.22,52489.0,42.3752,42.3939,42.3658,42.3658,52489.0
2023-08-28 11:20:00,45.23,45.24,45.22,45.23,102458.0,42.3752,42.3846,42.3658,42.3752,102458.0
2023-08-28 11:25:00,45.22,45.25,45.22,45.23,94568.0,42.3658,42.3939,42.3658,42.3752,94568.0
2023-08-28 11:30:00,45.23,45.25,45.22,45.23,147889.0,42.3752,42.3939,42.3658,42.3752,147889.0
2023-08-28 11:35:00,45.24,45.28,45.24,45.27,118732.0,42.3846,42.422,42.3846,42.4127,118732.0
2023-08-28 11:40:00,45.27,45.28,45.21,45.24,113588.0,42.4127,42.422,42.3564,42.3846,113588.0
2023-08-28 11:45:00,45.23,45.25,45.22,45.24,66042.0,42.3752,42.3939,42.3658,42.3846,66042.0
2023-08-28 11:50:00,45.23,45.25,45.21,45.25,101756.0,42.3752,42.3939,42.3564,42.3939,101756.0
2023-08-28 11:55:00,45.25,45.26,45.23,45.26,40766.0,42.3939,42.4033,42.3752,42.4033,40766.0
2023-08-28 12:00:00,45.26,45.26,45.24,45.26,86660.0,42.4033,42.4033,42.3846,42.4033,86660.0
2023-08-28 12:05:00,45.26,45.27,45.25,45.26,39367.0,42.4033,42.4127,42.3939,42.4033,39367.0
2023-08-28 12:10:00,45.26,45.27,45.25,45.26,89629.0,42.4033,42.4127,42.3939,42.4033,89629.0
2023-08-28 12:15:00,45.26,45.27,45.23,45.23,42221.0,42.4033,42.4127,42.3752,42.3752,42221.0
2023-08-28 12:20:00,45.23,45.24,45.22,45.23,40517.0,42.3752,42.3846,42.3658,42.3752,40517.0
2023-08-28 12:25:00,45.23,45.25,45.22,45.25,37882.0,42.3752,42.3939,42.3658,42.3939,37882.0
2023-08-28 12:30:00,45.25,45.25,45.22,45.24,30466.0,42.3939,42.3939,42.3658,42.3846,30466.0
2023-08-28 12:35:00,45.23,45.26,45.23,45.26,83103.0,42.3752,42.4033,42.3752,42.4033,83103.0
2023-08-28 12:40:00,45.26,45.29,45.25,45.28,57830.0,42.4033,42.4314,42.3939,42.422,57830.0
2023-08-28 12:45:00,45.28,45.28,45.26,45.27,124116.0,42.422,42.422,42.4033,42.4127,124116.0
2023-08-28 12:50:00,45.27,45.3,45.26,45.29,108980.0,42.4127,42.4408,42.4033,42.4314,108980.0
2023-08-28 12:55:00,45.29,45.31,45.28,45.3,80900.0,42.4314,42.4501,42.422,42.4408,80900.0
2023-08-28 13:00:00,45.3,45.32,45.29,45.3,100216.0,42.4408,42.4595,42.4314,42.4408,100216.0
2023-08-28 13:05:00,45.31,45.33,45.29,45.3,164823.0,42.4501,42.4689,42.4314,42.4408,164823.0
2023-08-28 13:10:00,45.3,45.31,45.29,45.29,32238.0,42.4408,42.4501,42.4314,42.4314,32238.0
2023-08-28 13:15:00,45.29,45.29,45.27,45.28,29403.0,42.4314,42.4314,42.4127,42.422,29403.0
2023-08-28 13:20:00,45.28,45.3,45.28,45.3,89984.0,42.422,42.4408,42.422,42.4408,89984.0
2023-08-28 13:25:00,45.3,45.3,45.28,45.3,28142.0,42.4408,42.4408,42.422,42.4408,28142.0
2023-08-28 13:30:00,45.3,45.32,45.3,45.32,26594.0,42.4408,42.4595,42.4408,42.4595,26594.0
2023-08-28 13:35:00,45.32,45.32,45.28,45.29,133675.0,42.4595,42.4595,42.422,42.4314,133675.0
2023-08-28 13:40:00,45.3,45.3,45.29,45.3,9893.0,42.4408,42.4408,42.4314,42.4408,9893.0
2023-08-28 13:45:00,45.3,45.3,45.27,45.28,28537.0,42.4408,42.4408,42.4127,42.422,28537.0
2023-08-28 13:50:00,45.28,45.29,45.24,45.25,189916.0,42.422,42.4314,42.3846,42.3939,189916.0
2023-08-28 13:55:00,45.25,45.25,45.2,45.22,118888.0,42.3939,42.3939,42.3471,42.3658,118888.0
2023-08-28 14:00:00,45.22,45.23,45.2,45.22,117738.0,42.3658,42.3752,42.3471,42.3658,117738.0
2023-08-28 14:05:00,45.22,45.24,45.21,45.24,65758.0,42.3658,42.3846,42.3564,42.3846,65758.0
2023-08-28 14:10:00,45.23,45.24,45.21,45.22,117327.0,42.3752,42.3846,42.3564,42.3658,117327.0
2023-08-28 14:15:00,45.22,45.23,45.21,45.22,168466.0,42.3658,42.3752,42.3564,42.3658,168466.0
2023-08-28 14:20:00,45.21,45.23,45.21,45.23,40165.0,42.3564,42.3752,42.3564,42.3752,40165.0
2023-08-28 14:25:00,45.23,45.24,45.21,45.23,85370.0,42.3752,42.3846,42.3564,42.3752,85370.0
2023-08-28 14:30:00,45.23,45.24,45.22,45.22,75017.0,42.3752,42.3846,42.3658,42.3658,75017.0
2023-08-28 14:35:00,45.23,45.26,45.22,45.24,83332.0,42.3752,42.4033,42.3658,42.3846,83332.0
2023-08-28 14:40:00,45.24,45.26,45.23,45.25,86880.0,42.3846,42.4033,42.3752,42.3939,86880.0
2023-08-28 14:45:00,45.25,45.25,45.24,45.25,76879.0,42.3939,42.3939,42.3846,42.3939,76879.0
2023-08-28 14:50:00,45.25,45.26,45.24,45.26,59630.0,42.3939,42.4033,42.3846,42.4033,59630.0
2023-08-28 14:55:00,45.26,45.27,45.25,45.27,77102.0,42.4033,42.4127,42.3939,42.4127,77102.0
2023-08-28 15:00:00,45.27,45.27,45.25,45.26,135814.0,42.4127,42.4127,42.3939,42.4033,135814.0
2023-08-28 15:05:00,45.26,45.29,45.25,45.28,56396.0,42.4033,42.4314,42.3939,42.422,56396.0
2023-08-28 15:10:00,45.29,45.29,45.26,45.26,112127.0,42.4314,42.4314,42.4033,42.4033,112127.0
2023-08-28 15:15:00,45.26,45.27,45.25,45.26,70384.0,42.4033,42.4127,42.3939,42.4033,70384.0
2023-08-28 15:20:00,45.27,45.27,45.23,45.25,135653.0,42.4127,42.4127,42.3752,42.3939,135653.0
2023-08-28 15:25:00,45.25,45.27,45.24,45.26,35619.0,42.3939,42.4127,42.3846,42.4033,35619.0
2023-08-28 15:30:00,45.26,45.28,45.25,45.28,83426.0,42.4033,42.422,42.3939,42.422,83426.0
2023-08-28 15:35:00,45.27,45.29,45.27,45.28,102677.0,42.4127,42.4314,42.4127,42.422,102677.0
2023-08-28 15:40:00,45.28,45.3,45.27,45.3,141024.0,42.422,42.4408,42.4127,42.4408,141024.0
2023-08-28 15:45:00,45.3,45.36,45.29,45.32,306496.0,42.4408,42.497,42.4314,42.4595,306496.0
2023-08-28 15:50:00,45.31,45.32,45.29,45.31,237312.0,42.4501,42.4595,42.4314,42.4501,237312.0
2023-08-28 15:55:00,45.3,45.33,45.3,45.33,257111.0,42.4408,42.4689,42.4408,42.4689,257111.0
2023-08-29 09:30:00,45.22,45.22,45.17,45.21,287366.0,42.3658,42.3658,42.319,42.3564,287366.0
2023-08-29 09:35:00,45.21,45.27,45.2,45.26,44095.0,42.3564,42.4127,42.3471,42.4033,44095.0
2023-08-29 09:40:00,45.26,45.34,45.25,45.33,132171.0,42.4033,42.4782,42.3939,42.4689,132171.0
2023-08-29 09:45:00,45.33,45.38,45.33,45.38,149483.0,42.4689,42.5157,42.4689,42.5157,149483.0
2023-08-29 09:50:00,45.39,45.4,45.36,45.37,75231.0,42.5251,42.5345,42.497,42.5063,75231.0
2023-08-29 09:55:00,45.38,45.39,45.34,45.35,41069.0,42.5157,42.5251,42.4782,42.4876,41069.0
2023-08-29 10:00:00,45.36,45.56,45.36,45.55,532122.0,42.497,42.6844,42.497,42.675,532122.0
2023-08-29 10:05:00,45.56,45.59,45.52,45.57,177563.0,42.6844,42.7125,42.6469,42.6937,177563.0
2023-08-29 10:10:00,45.57,45.57,45.47,45.53,166558.0,42.6937,42.6937,42.6,42.6562,166558.0
2023-08-29 10:15:00,45.53,45.59,45.53,45.57,111638.0,42.6562,42.7125,42.6562,42.6937,111638.0
2023-08-29 10:20:00,45.57,45.61,45.57,45.58,178321.0,42.6937,42.7312,42.6937,42.7031,178321.0
2023-08-29 10:25:00,45.59,45.62,45.57,45.6,97531.0,42.7125,42.7406,42.6937,42.7218,97531.0
2023-08-29 10:30:00,45.61,45.63,45.59,45.61,76385.0,42.7312,42.7499,42.7125,42.7312,76385.0
2023-08-29 10:35:00,45.62,45.62,45.52,45.54,211030.0,42.7406,42.7406,42.6469,42.6656,211030.0
2023-08-29 10:40:00,45.55,45.56,45.52,45.54,178755.0,42.675,42.6844,42.6469,42.6656,178755.0
2023-08-29 10:45:00,45.53,45.56,45.51,45.55,134596.0,42.6562,42.6844,42.6375,42.675,134596.0
2023-08-29 10:50:00,45.55,45.58,45.54,45.54,126508.0,42.675,42.7031,42.6656,42.6656,126508.0
2023-08-29 10:55:00,45.54,45.55,45.52,45.54,88975.0,42.6656,42.675,42.6469,42.6656,88975.0
2023-08-29 11:00:00,45.54,45.57,45.53,45.55,57845.0,42.6656,42.6937,42.6562,42.675,57845.0
2023-08-29 11:05:00,45.55,45.58,45.54,45.57,84774.0,42.675,42.7031,42.6656,42.6937,84774.0
2023-08-29 11:10:00,45.57,45.63,45.56,45.63,71381.0,42.6937,42.7499,42.6844,42.7499,71381.0
2023-08-29 11:15:00,45.63,45.65,45.61,45.65,31899.0,42.7499,42.7687,42.7312,42.7687,31899.0
2023-08-29 11:20:00,45.66,45.67,45.63,45.66,49730.0,42.778,42.7874,42.7499,42.778,49730.0
2023-08-29 11:25:00,45.66,45.68,45.65,45.67,54503.0,42.778,42.7968,42.7687,42.7874,54503.0
2023-08-29 11:30:00,45.68,45.69,45.65,45.69,71330.0,42.7968,42.8061,42.7687,42.8061,71330.0
2023-08-29 11:35:00,45.69,45.73,45.68,45.73,68592.0,42.8061,42.8436,42.7968,42.8436,68592.0
2023-08-29 11:40:00,45.72,45.74,45.71,45.73,71791.0,42.8343,42.853,42.8249,42.8436,71791.0
2023-08-29 11:45:00,45.73,45.73,45.71,45.72,103931.0,42.8436,42.8436,42.8249,42.8343,103931.0
2023-08-29 11:50:00,45.72,45.73,45.7,45.71,58065.0,42.8343,42.8436,42.8155,42.8249,58065.0
2023-08-29 11:55:00,45.71,45.71,45.68,45.7,62142.0,42.8249,42.8249,42.7968,42.8155,62142.0
2023-08-29 12:00:00,45.7,45.71,45.69,45.7,24388.0,42.8155,42.8249,42.8061,42.8155,24388.0
2023-08-29 12:05:00,45.7,45.73,45.69,45.73,51453.0,42.8155,42.8436,42.8061,42.8436,51453.0
2023-08-29 12:10:00,45.72,45.73,45.7,45.71,72178.0,42.8343,42.8436,42.8155,42.8249,72178.0
2023-08-29 12:15:00,45.71,45.72,45.7,45.7,91454.0,42.8249,42.8343,42.8155,42.8155,91454.0
2023-08-29 12:20:00,45.71,45.74,45.7,45.73,37379.0,42.8249,42.853,42.8155,42.8436,37379.0
2023-08-29 12:25:00,45.73,45.75,45.72,45.73,75070.0,42.8436,42.8624,42.8343,42.8436,75070.0
2023-08-29 12:30:00,45.74,45.75,45.72,45.73,66539.0,42.853,42.8624,42.8343,42.8436,66539.0
2023-08-29 12:35:00,45.73,45.74,45.71,45.73,89084.0,42.8436,42.853,42.8249,42.8436,89084.0
2023-08-29 12:40:00,45.73,45.73,45.71,45.72,88624.0,42.8436,42.8436,42.8249,42.8343,88624.0
2023-08-29 12:45:00,45.72,45.74,45.71,45.72,54621.0,42.8343,42.853,42.8249,42.8343,54621.0
2023-08-29 12:50:00,45.72,45.75,45.72,45.75,72210.0,42.8343,42.8624,42.8343,42.8624,72210.0
2023-08-29 12:55:00,45.74,45.77,45.74,45.76,52033.0,42.853,42.8811,42.853,42.8717,52033.0
2023-08-29 13:00:00,45.76,45.79,45.75,45.79,119667.0,42.8717,42.8998,42.8624,42.8998,119667.0
2023-08-29 13:05:00,45.79,45.8,45.77,45.8,27391.0,42.8998,42.9092,42.8811,42.9092,27391.0
2023-08-29 13:10:00,45.8,45.81,45.77,45.81,38084.0,42.9092,42.9186,42.8811,42.9186,38084.0
2023-08-29 13:15:00,45.81,45.81,45.79,45.8,21755.0,42.9186,42.9186,42.8998,42.9092,21755.0
2023-08-29 13:20:00,45.8,45.82,45.79,45.81,57950.0,42.9092,42.9279,42.8998,42.9186,57950.0
2023-08-29 13:25:00,45.81,45.81,45.78,45.79,181671.0,42.9186,42.9186,42.8905,42.8998,181671.0
2023-08-29 13:30:00,45.8,45.82,45.79,45.82,43725.0,42.9092,42.9279,42.8998,42.9279,43725.0
2023-08-29 13:35:00,45.82,45.84,45.81,45.84,133463.0,42.9279,42.9467,42.9186,42.9467,133463.0
2023-08-29 13:40:00,45.84,45.85,45.82,45.83,33249.0,42.9467,42.956,42.9279,42.9373,33249.0
2023-08-29 13:45:00,45.83,45.85,45.82,45.84,61421.0,42.9373,42.956,42.9279,42.9467,61421.0
2023-08-29 13:50:00,45.83,45.84,45.81,45.82,107888.0,42.9373,42.9467,42.9186,42.9279,107888.0
2023-08-29 13:55:00,45.81,45.82,45.78,45.81,89855.0,42.9186,42.9279,42.8905,42.9186,89855.0
2023-08-29 14:00:00,45.81,45.82,45.79,45.8,69812.0,42.9186,42.9279,42.8998,42.9092,69812.0
2023-08-29 14:05:00,45.8,45.81,45.78,45.8,89518.0,42.9092,42.9186,42.8905,42.9092,89518.0
2023-08-29 14:10:00,45.8,45.82,45.79,45.8,94898.0,42.9092,42.9279,42.8998,42.9092,94898.0
2023-08-29 14:15:00,45.8,45.81,45.79,45.79,42376.0,42.9092,42.9186,42.8998,42.8998,42376.0
2023-08-29 14:20:00,45.8,45.83,45.79,45.8,114134.0,42.9092,42.9373,42.8998,42.9092,114134.0
2023-08-29 14:25:00,45.8,45.81,45.78,45.8,105274.0,42.9092,42.9186,42.8905,42.9092,105274.0
2023-08-29 14:30:00,45.8,45.82,45.79,45.82,53633.0,42.9092,42.9279,42.8998,42.9279,53633.0
2023-08-29 14:35:00,45.82,45.84,45.81,45.82,134238.0,42.9279,42.9467,42.9186,42.9279,134238.0
2023-08-29 14:40:00,45.82,45.84,45.81,45.83,44980.0,42.9279,42.9467,42.9186,42.9373,44980.0
2023-08-29 14:45:00,45.84,45.86,45.83,45.84,84760.0,42.9467,42.9654,42.9373,42.9467,84760.0
2023-08-29 14:50:00,45.84,45.86,45.83,45.85,110785.0,42.9467,42.9654,42.9373,42.956,110785.0
2023-08-29 14:55:00,45.84,45.85,45.83,45.84,103054.0,42.9467,42.956,42.9373,42.9467,103054.0
2023-08-29 15:00:00,45.84,45.85,45.83,45.84,142771.0,42.9467,42.956,42.9373,42.9467,142771.0
2023-08-29 15:05:00,45.84,45.85,45.83,45.84,279799.0,42.9467,42.956,42.9373,42.9467,279799.0
2023-08-29 15:10:00,45.83,45.88,45.83,45.88,65950.0,42.9373,42.9842,42.9373,42.9842,65950.0
2023-08-29 15:15:00,45.88,45.9,45.87,45.89,123026.0,42.9842,43.0029,42.9748,42.9935,123026.0
2023-08-29 15:20:00,45.9,45.91,45.89,45.91,55181.0,43.0029,43.0123,42.9935,43.0123,55181.0
2023-08-29 15:25:00,45.91,45.92,45.9,45.92,130735.0,43.0123,43.0216,43.0029,43.0216,130735.0
2023-08-29 15:30:00,45.91,45.92,45.89,45.91,104678.0,43.0123,43.0216,42.9935,43.0123,104678.0
2023-08-29 15:35:00,45.91,45.91,45.89,45.9,93386.0,43.0123,43.0123,42.9935,43.0029,93386.0
2023-08-29 15:40:00,45.91,45.91,45.89,45.91,82754.0,43.0123,43.0123,42.9935,43.0123,82754.0
2023-08-29 15:45:00,45.91,45.92,45.88,45.89,400774.0,43.0123,43.0216,42.9842,42.9935,400774.0
2023-08-29 15:50:00,45.89,45.9,45.88,45.9,156480.0,42.9935,43.0029,42.9842,43.0029,156480.0
2023-08-29 15:55:00,45.9,45.91,45.88,45.91,314590.0,43.0029,43.0123,42.9842,43.0123,314590.0
2023-08-30 09:30:00,45.95,46.03,45.94,46.03,158667.0,43.0497,43.1247,43.0404,43.1247,158667.0
2023-08-30 09:35:00,46.03,46.04,45.96,45.98,41949.0,43.1247,43.1341,43.0591,43.0778,41949.0
2023-08-30 09:40:00,45.97,45.99,45.93,45.98,108057.0,43.0685,43.0872,43.031,43.0778,108057.0
2023-08-30 09:45:00,45.98,46.05,45.98,46.04,135681.0,43.0778,43.1434,43.0778,43.1341,135681.0
2023-08-30 09:50:00,46.04,46.08,46.03,46.08,98215.0,43.1341,43.1715,43.1247,43.1715,98215.0
2023-08-30 09:55:00,46.08,46.1,46.05,46.08,107002.0,43.1715,43.1903,43.1434,43.1715,107002.0
2023-08-30 10:00:00,46.08,46.09,46.02,46.04,173873.0,43.1715,43.1809,43.1153,43.1341,173873.0
2023-08-30 10:05:00,46.04,46.05,46.02,46.03,43805.0,43.1341,43.1434,43.1153,43.1247,43805.0
2023-08-30 10:10:00,46.03,46.08,46.02,46.06,51785.0,43.1247,43.1715,43.1153,43.1528,51785.0
2023-08-30 10:15:00,46.07,46.07,45.99,45.99,54371.0,43.1622,43.1622,43.0872,43.0872,54371.0
2023-08-30 10:20:00,46.0,46.0,45.9,45.92,81673.0,43.0966,43.0966,43.0029,43.0216,81673.0
2023-08-30 10:25:00,45.92,45.92,45.86,45.89,228475.0,43.0216,43.0216,42.9654,42.9935,228475.0
2023-08-30 10:30:00,45.89,45.94,45.88,45.92,232014.0,42.9935,43.0404,42.9842,43.0216,232014.0
2023-08-30 10:35:00,45.93,45.93,45.88,45.91,108023.0,43.031,43.031,42.9842,43.0123,108023.0
2023-08-30 10:40:00,45.91,45.95,45.9,45.93,90866.0,43.0123,43.0497,43.0029,43.031,90866.0
2023-08-30 10:45:00,45.93,45.93,45.88,45.89,93665.0,43.031,43.031,42.9842,42.9935,93665.0
2023-08-30 10:50:00,45.89,45.92,45.87,45.91,165179.0,42.9935,43.0216,42.9748,43.0123,165179.0
2023-08-30 10:55:00,45.92,45.94,45.91,45.93,87199.0,43.0216,43.0404,43.0123,43.031,87199.0
2023-08-30 11:00:00,45.93,45.94,45.89,45.92,126239.0,43.031,43.0404,42.9935,43.0216,126239.0
2023-08-30 11:05:00,45.92,45.96,45.92,45.92,46299.0,43.0216,43.0591,43.0216,43.0216,46299.0
2023-08-30 11:10:00,45.93,45.94,45.91,45.94,40806.0,43.031,43.0404,43.0123,43.0404,40806.0
2023-08-30 11:15:00,45.94,45.96,45.92,45.95,101194.0,43.0404,43.0591,43.0216,43.0497,101194.0
2023-08-30 11:20:00,45.95,45.96,45.94,45.94,147305.0,43.0497,43.0591,43.0404,43.0404,147305.0
2023-08-30 11:25:00,45.95,45.95,45.91,45.94,175749.0,43.0497,43.0497,43.0123,43.0404,175749.0
2023-08-30 11:30:00,45.93,45.94,45.92,45.93,1976686.0,43.031,43.0404,43.0216,43.031,1976686.0
2023-08-30 11:35:00,45.93,45.95,45.92,45.95,180390.0,43.031,43.0497,43.0216,43.0497,180390.0
2023-08-30 11:40:00,45.95,45.97,45.93,45.94,165456.0,43.0497,43.0685,43.031,43.0404,165456.0
2023-08-30 11:45:00,45.94,45.95,45.92,45.93,122933.0,43.0404,43.0497,43.0216,43.031,122933.0
2023-08-30 11:50:00,45.92,45.93,45.89,45.9,101623.0,43.0216,43.031,42.9935,43.0029,101623.0
2023-08-30 11:55:00,45.9,45.93,45.9,45.93,72711.0,43.0029,43.031,43.0029,43.031,72711.0
2023-08-30 12:00:00,45.92,45.93,45.89,45.91,144029.0,43.0216,43.031,42.9935,43.0123,144029.0
2023-08-30 12:05:00,45.9,45.91,45.9,45.91,89270.0,43.0029,43.0123,43.0029,43.0123,89270.0
2023-08-30 12:10:00,45.9,45.92,45.89,45.91,97825.0,43.0029,43.0216,42.9935,43.0123,97825.0
2023-08-30 12:15:00,45.91,45.94,45.9,45.91,151900.0,43.0123,43.0404,43.0029,43.0123,151900.0
2023-08-30 12:20:00,45.91,45.92,45.9,45.91,71454.0,43.0123,43.0216,43.0029,43.0123,71454.0
2023-08-30 12:25:00,45.91,45.94,45.91,45.93,59597.0,43.0123,43.0404,43.0123,43.031,59597.0
2023-08-30 12:30:00,45.93,45.95,45.92,45.94,42201.0,43.031,43.0497,43.0216,43.0404,42201.0
2023-08-30 12:35:00,45.95,45.95,45.91,45.92,41568.0,43.0497,43.0497,43.0123,43.0216,41568.0
2023-08-30 12:40:00,45.92,45.94,45.91,45.94,192921.0,43.0216,43.0404,43.0123,43.0404,192921.0
2023-08-30 12:45:00,45.94,45.94,45.91,45.92,70517.0,43.0404,43.0404,43.0123,43.0216,70517.0
2023-08-30 12:50:00,45.93,45.93,45.91,45.91,57649.0,43.031,43.031,43.0123,43.0123,57649.0
2023-08-30 12:55:00,45.91,45.93,45.91,45.93,46227.0,43.0123,43.031,43.0123,43.031,46227.0
2023-08-30 13:00:00,45.92,45.94,45.92,45.93,88708.0,43.0216,43.0404,43.0216,43.031,88708.0
2023-08-30 13:05:00,45.92,45.93,45.91,45.93,242209.0,43.0216,43.031,43.0123,43.031,242209.0
2023-08-30 13:10:00,45.92,45.94,45.92,45.93,31533.0,43.0216,43.0404,43.0216,43.031,31533.0
2023-08-30 13:15:00,45.93,45.94,45.92,45.93,62677.0,43.031,43.0404,43.0216,43.031,62677.0
2023-08-30 13:20:00,45.94,45.94,45.92,45.92,143566.0,43.0404,43.0404,43.0216,43.0216,143566.0
2023-08-30 13:25:00,45.92,45.94,45.91,45.92,144428.0,43.0216,43.0404,43.0123,43.0216,144428.0
2023-08-30 13:30:00,45.91,45.94,45.91,45.94,139290.0,43.0123,43.0404,43.0123,43.0404,139290.0
2023-08-30 13:35:00,45.94,45.94,45.91,45.91,154274.0,43.0404,43.0404,43.0123,43.0123,154274.0
2023-08-30 13:40:00,45.92,45.93,45.91,45.93,17138.0,43.0216,43.031,43.0123,43.031,17138.0
2023-08-30 13:45:00,45.93,45.93,45.89,45.9,121706.0,43.031,43.031,42.9935,43.0029,121706.0
2023-08-30 13:50:00,45.9,45.91,45.86,45.87,52985.0,43.0029,43.0123,42.9654,42.9748,52985.0
2023-08-30 13:55:00,45.86,45.87,45.83,45.86,89770.0,42.9654,42.9748,42.9373,42.9654,89770.0
2023-08-30 14:00:00,45.86,45.87,45.83,45.84,49033.0,42.9654,42.9748,42.9373,42.9467,49033.0
2023-08-30 14:05:00,45.84,45.85,45.81,45.83,178907.0,42.9467,42.956,42.9186,42.9373,178907.0
2023-08-30 14:10:00,45.84,45.86,45.81,45.86,64578.0,42.9467,42.9654,42.9186,42.9654,64578.0
2023-08-30 14:15:00,45.85,45.87,45.83,45.85,90242.0,42.956,42.9748,42.9373,42.956,90242.0
2023-08-30 14:20:00,45.85,45.86,45.84,45.84,51956.0,42.956,42.9654,42.9467,42.9467,51956.0
2023-08-30 14:25:00,45.84,45.84,45.81,45.81,57450.0,42.9467,42.9467,42.9186,42.9186,57450.0
2023-08-30 14:30:00,45.81,45.85,45.81,45.85,68932.0,42.9186,42.956,42.9186,42.956,68932.0
2023-08-30 14:35:00,45.84,45.86,45.83,45.86,58856.0,42.9467,42.9654,42.9373,42.9654,58856.0
2023-08-30 14:40:00,45.86,45.88,45.85,45.88,230472.0,42.9654,42.9842,42.956,42.9842,230472.0
2023-08-30 14:45:00,45.88,45.89,45.86,45.88,302437.0,42.9842,42.9935,42.9654,42.9842,302437.0
2023-08-30 14:50:00,45.88,45.89,45.87,45.88,194442.0,42.9842,42.9935,42.9748,42.9842,194442.0
2023-08-30 14:55:00,45.88,45.9,45.88,45.9,108877.0,42.9842,43.0029,42.9842,43.0029,108877.0
2023-08-30 15:00:00,45.9,45.91,45.89,45.91,62884.0,43.0029,43.0123,42.9935,43.0123,62884.0
2023-08-30 15:05:00,45.91,45.91,45.89,45.9,70594.0,43.0123,43.0123,42.9935,43.0029,70594.0
2023-08-30 15:10:00,45.9,45.91,45.89,45.9,51193.0,43.0029,43.0123,42.9935,43.0029,51193.0
2023-08-30 15:15:00,45.9,45.9,45.88,45.89,81930.0,43.0029,43.0029,42.9842,42.9935,81930.0
2023-08-30 15:20:00,45.89,45.89,45.86,45.88,105758.0,42.9935,42.9935,42.9654,42.9842,105758.0
2023-08-30 15:25:00,45.87,45.89,45.86,45.87,200608.0,42.9748,42.9935,42.9654,42.9748,200608.0
2023-08-30 15:30:00,45.87,45.88,45.86,45.87,79375.0,42.9748,42.9842,42.9654,42.9748,79375.0
2023-08-30 15:35:00,45.87,45.88,45.86,45.87,74353.0,42.9748,42.9842,42.9654,42.9748,74353.0
2023-08-30 15:40:00,45.87,45.88,45.86,45.86,121105.0,42.9748,42.9842,42.9654,42.9654,121105.0
2023-08-30 15:45:00,45.87,45.89,45.86,45.86,101345.0,42.9748,42.9935,42.9654,42.9654,101345.0
2023-08-30 15:50:00,45.86,45.87,45.85,45.87,365362.0,42.9654,42.9748,42.956,42.9748,365362.0
2023-08-30 15:55:00,45.87,45.9,45.86,45.89,241663.0,42.9748,43.0029,42.9654,42.9935,241663.0
2023-08-31 09:30:00,45.95,45.95,45.9,45.92,254634.0,43.0497,43.0497,43.0029,43.0216,254634.0
2023-08-31 09:35:00,45.91,45.94,45.89,45.89,196899.0,43.0123,43.0404,42.9935,42.9935,196899.0
2023-08-31 09:40:00,45.89,45.9,45.85,45.87,129016.0,42.9935,43.0029,42.956,42.9748,129016.0
2023-08-31 09:45:00,45.88,45.94,45.83,45.89,198007.0,42.9842,43.0404,42.9373,42.9935,198007.0
2023-08-31 09:50:00,45.89,45.93,45.87,45.91,84931.0,42.9935,43.031,42.9748,43.0123,84931.0
2023-08-31 09:55:00,45.91,45.96,45.9,45.95,51317.0,43.0123,43.0591,43.0029,43.0497,51317.0
2023-08-31 10:00:00,45.94,45.96,45.92,45.95,85483.0,43.0404,43.0591,43.0216,43.0497,85483.0
2023-08-31 10:05:00,45.96,45.97,45.9,45.93,78809.0,43.0591,43.0685,43.0029,43.031,78809.0
2023-08-31 10:10:00,45.93,45.95,45.9,45.94,44128.0,43.031,43.0497,43.0029,43.0404,44128.0
2023-08-31 10:15:00,45.95,45.95,45.91,45.92,58921.0,43.0497,43.0497,43.0123,43.0216,58921.0
2023-08-31 10:20:00,45.92,45.96,45.9,45.91,97383.0,43.0216,43.0591,43.0029,43.0123,97383.0
2023-08-31 10:25:00,45.91,45.92,45.89,45.91,58650.0,43.0123,43.0216,42.9935,43.0123,58650.0
2023-08-31 10:30:00,45.91,45.92,45.87,45.89,53309.0,43.0123,43.0216,42.9748,42.9935,53309.0
2023-08-31 10:35:00,45.89,45.92,45.88,45.9,74830.0,42.9935,43.0216,42.9842,43.0029,74830.0
2023-08-31 10:40:00,45.9,45.9,45.84,45.85,92609.0,43.0029,43.0029,42.9467,42.956,92609.0
2023-08-31 10:45:00,45.84,45.88,45.83,45.85,48330.0,42.9467,42.9842,42.9373,42.956,48330.0
2023-08-31 10:50:00,45.85,45.87,45.82,45.86,628236.0,42.956,42.9748,42.9279,42.9654,628236.0
2023-08-31 10:55:00,45.86,45.87,45.84,45.87,73370.0,42.9654,42.9748,42.9467,42.9748,73370.0
2023-08-31 11:00:00,45.86,45.88,45.82,45.83,76503.0,42.9654,42.9842,42.9279,42.9373,76503.0
2023-08-31 11:05:00,45.83,45.83,45.78,45.83,292090.0,42.9373,42.9373,42.8905,42.9373,292090.0
2023-08-31 11:10:00,45.83,45.84,45.79,45.8,80803.0,42.9373,42.9467,42.8998,42.9092,80803.0
2023-08-31 11:15:00,45.8,45.82,45.79,45.79,63850.0,42.9092,42.9279,42.8998,42.8998,63850.0
2023-08-31 11:20:00,45.79,45.8,45.77,45.79,107617.0,42.8998,42.9092,42.8811,42.8998,107617.0
2023-08-31 11:25:00,45.79,45.8,45.77,45.79,134391.0,42.8998,42.9092,42.8811,42.8998,134391.0
2023-08-31 11:30:00,45.79,45.79,45.7,45.7,155350.0,42.8998,42.8998,42.8155,42.8155,155350.0
2023-08-31 11:35:00,45.7,45.73,45.69,45.73,98527.0,42.8155,42.8436,42.8061,42.8436,98527.0
2023-08-31 11:40:00,45.73,45.74,45.66,45.67,67228.0,42.8436,42.853,42.778,42.7874,67228.0
2023-08-31 11:45:00,45.67,45.68,45.66,45.68,39307.0,42.7874,42.7968,42.778,42.7968,39307.0
2023-08-31 11:50:00,45.68,45.73,45.67,45.73,87477.0,42.7968,42.8436,42.7874,42.8436,87477.0
2023-08-31 11:55:00,45.72,45.72,45.68,45.72,35795.0,42.8343,42.8343,42.7968,42.8343,35795.0
2023-08-31 12:00:00,45.72,45.72,45.68,45.7,36720.0,42.8343,42.8343,42.7968,42.8155,36720.0
2023-08-31 12:05:00,45.7,45.73,45.69,45.73,108806.0,42.8155,42.8436,42.8061,42.8436,108806.0
2023-08-31 12:10:00,45.74,45.75,45.72,45.73,69252.0,42.853,42.8624,42.8343,42.8436,69252.0
2023-08-31 12:15:00,45.73,45.74,45.67,45.69,49421.0,42.8436,42.853,42.7874,42.8061,49421.0
2023-08-31 12:20:00,45.68,45.69,45.64,45.64,40467.0,42.7968,42.8061,42.7593,42.7593,40467.0
2023-08-31 12:25:00,45.65,45.66,45.64,45.66,68866.0,42.7687,42.778,42.7593,42.778,68866.0
2023-08-31 12:30:00,45.66,45.67,45.65,45.66,267258.0,42.778,42.7874,42.7687,42.778,267258.0
2023-08-31 12:35:00,45.66,45.68,45.65,45.66,73220.0,42.778,42.7968,42.7687,42.778,73220.0
2023-08-31 12:40:00,45.66,45.67,45.63,45.64,287012.0,42.778,42.7874,42.7499,42.7593,287012.0
2023-08-31 12:45:00,45.65,45.65,45.61,45.62,67810.0,42.7687,42.7687,42.7312,42.7406,67810.0
2023-08-31 12:50:00,45.62,45.65,45.61,45.65,57044.0,42.7406,42.7687,42.7312,42.7687,57044.0
2023-08-31 12:55:00,45.65,45.67,45.64,45.66,52149.0,42.7687,42.7874,42.7593,42.778,52149.0
2023-08-31 13:00:00,45.66,45.67,45.64,45.67,48570.0,42.778,42.7874,42.7593,42.7874,48570.0
2023-08-31 13:05:00,45.67,45.7,45.66,45.69,79404.0,42.7874,42.8155,42.778,42.8061,79404.0
2023-08-31 13:10:00,45.69,45.71,45.69,45.7,83318.0,42.8061,42.8249,42.8061,42.8155,83318.0
2023-08-31 13:15:00,45.7,45.73,45.7,45.73,207217.0,42.8155,42.8436,42.8155,42.8436,207217.0
2023-08-31 13:20:00,45.73,45.75,45.72,45.75,49193.0,42.8436,42.8624,42.8343,42.8624,49193.0
2023-08-31 13:25:00,45.75,45.76,45.72,45.75,69812.0,42.8624,42.8717,42.8343,42.8624,69812.0
2023-08-31 13:30:00,45.75,45.75,45.73,45.75,34443.0,42.8624,42.8624,42.8436,42.8624,34443.0
2023-08-31 13:35:00,45.75,45.76,45.74,45.76,78818.0,42.8624,42.8717,42.853,42.8717,78818.0
2023-08-31 13:40:00,45.76,45.76,45.74,45.76,44658.0,42.8717,42.8717,42.853,42.8717,44658.0
2023-08-31 13:45:00,45.76,45.76,45.72,45.73,42751.0,42.8717,42.8717,42.8343,42.8436,42751.0
2023-08-31 13:50:00,45.73,45.74,45.71,45.73,54604.0,42.8436,42.853,42.8249,42.8436,54604.0
2023-08-31 13:55:00,45.73,45.74,45.72,45.74,33090.0,42.8436,42.853,42.8343,42.853,33090.0
2023-08-31 14:00:00,45.73,45.76,45.73,45.75,119133.0,42.8436,42.8717,42.8436,42.8624,119133.0
2023-08-31 14:05:00,45.76,45.79,45.75,45.77,70496.0,42.8717,42.8998,42.8624,42.8811,70496.0
2023-08-31 14:10:00,45.76,45.78,45.76,45.78,33075.0,42.8717,42.8905,42.8717,42.8905,33075.0
2023-08-31 14:15:00,45.78,45.8,45.77,45.79,44397.0,42.8905,42.9092,42.8811,42.8998,44397.0
2023-08-31 14:20:00,45.79,45.81,45.78,45.81,43982.0,42.8998,42.9186,42.8905,42.9186,43982.0
2023-08-31 14:25:00,45.81,45.81,45.79,45.8,88276.0,42.9186,42.9186,42.8998,42.9092,88276.0
2023-08-31 14:30:00,45.8,45.81,45.77,45.78,77766.0,42.9092,42.9186,42.8811,42.8905,77766.0
2023-08-31 14:35:00,45.78,45.78,45.74,45.74,71561.0,42.8905,42.8905,42.853,42.853,71561.0
2023-08-31 14:40:00,45.75,45.76,45.71,45.72,87937.0,42.8624,42.8717,42.8249,42.8343,87937.0
2023-08-31 14:45:00,45.72,45.73,45.71,45.72,85017.0,42.8343,42.8436,42.8249,42.8343,85017.0
2023-08-31 14:50:00,45.72,45.72,45.7,45.71,72742.0,42.8343,42.8343,42.8155,42.8249,72742.0
2023-08-31 14:55:00,45.71,45.71,45.68,45.7,119929.0,42.8249,42.8249,42.7968,42.8155,119929.0
2023-08-31 15:00:00,45.7,45.72,45.69,45.72,105574.0,42.8155,42.8343,42.8061,42.8343,105574.0
2023-08-31 15:05:00,45.72,45.74,45.7,45.73,87919.0,42.8343,42.853,42.8155,42.8436,87919.0
2023-08-31 15:10:00,45.73,45.75,45.73,45.73,101316.0,42.8436,42.8624,42.8436,42.8436,101316.0
2023-08-31 15:15:00,45.73,45.74,45.72,45.74,49137.0,42.8436,42.853,42.8343,42.853,49137.0
2023-08-31 15:20:00,45.73,45.75,45.72,45.73,57254.0,42.8436,42.8624,42.8343,42.8436,57254.0
2023-08-31 15:25:00,45.73,45.74,45.72,45.73,54383.0,42.8436,42.853,42.8343,42.8436,54383.0
2023-08-31 15:30:00,45.74,45.76,45.73,45.75,130676.0,42.853,42.8717,42.8436,42.8624,130676.0
2023-08-31 15:35:00,45.75,45.77,45.74,45.76,76025.0,42.8624,42.8811,42.853,42.8717,76025.0
2023-08-31 15:40:00,45.77,45.79,45.76,45.79,112233.0,42.8811,42.8998,42.8717,42.8998,112233.0
2023-08-31 15:45:00,45.79,45.8,45.78,45.8,114929.0,42.8998,42.9092,42.8905,42.9092,114929.0
2023-08-31 15:50:00,45.8,45.8,45.77,45.78,184926.0,42.9092,42.9092,42.8811,42.8905,184926.0
2023-08-31 15:55:00,45.78,45.78,45.73,45.73,527665.0,42.8905,42.8905,42.8436,42.8436,527665.0
2023-09-01 09:30:00,46.17,46.21,46.15,46.19,198377.0,43.2559,43.2933,43.2371,43.2746,198377.0
2023-09-01 09:35:00,46.19,46.19,46.03,46.04,223465.0,43.2746,43.2746,43.1247,43.1341,223465.0
2023-09-01 09:40:00,46.03,46.06,45.96,46.05,196719.0,43.1247,43.1528,43.0591,43.1434,196719.0
2023-09-01 09:45:00,46.04,46.04,45.91,45.96,120395.0,43.1341,43.1341,43.0123,43.0591,120395.0
2023-09-01 09:50:00,45.94,45.96,45.89,45.92,88403.0,43.0404,43.0591,42.9935,43.0216,88403.0
2023-09-01 09:55:00,45.93,46.0,45.91,45.98,44731.0,43.031,43.0966,43.0123,43.0778,44731.0
2023-09-01 10:00:00,45.97,45.98,45.82,45.97,369562.0,43.0685,43.0778,42.9279,43.0685,369562.0
2023-09-01 10:05:00,45.97,46.0,45.93,46.0,140926.0,43.0685,43.0966,43.031,43.0966,140926.0
2023-09-01 10:10:00,45.99,46.07,45.99,46.02,164422.0,43.0872,43.1622,43.0872,43.1153,164422.0
2023-09-01 10:15:00,46.01,46.03,45.95,46.0,98920.0,43.106,43.1247,43.0497,43.0966,98920.0
2023-09-01 10:20:00,45.99,45.99,45.92,45.94,99967.0,43.0872,43.0872,43.0216,43.0404,99967.0
2023-09-01 10:25:00,45.94,45.97,45.9,45.97,188402.0,43.0404,43.0685,43.0029,43.0685,188402.0
2023-09-01 10:30:00,45.96,45.96,45.88,45.89,117566.0,43.0591,43.0591,42.9842,42.9935,117566.0
2023-09-01 10:35:00,45.89,45.94,45.87,45.91,131411.0,42.9935,43.0404,42.9748,43.0123,131411.0
2023-09-01 10:40:00,45.91,45.93,45.88,45.93,73070.0,43.0123,43.031,42.9842,43.031,73070.0
2023-09-01 10:45:00,45.92,45.93,45.85,45.86,125921.0,43.0216,43.031,42.956,42.9654,125921.0
2023-09-01 10:50:00,45.86,45.89,45.85,45.85,135085.0,42.9654,42.9935,42.956,42.956,135085.0
2023-09-01 10:55:00,45.85,45.86,45.81,45.84,142495.0,42.956,42.9654,42.9186,42.9467,142495.0
2023-09-01 11:00:00,45.84,45.86,45.82,45.85,87488.0,42.9467,42.9654,42.9279,42.956,87488.0
2023-09-01 11:05:00,45.84,45.85,45.81,45.82,139291.0,42.9467,42.956,42.9186,42.9279,139291.0
2023-09-01 11:10:00,45.82,45.82,45.77,45.78,128093.0,42.9279,42.9279,42.8811,42.8905,128093.0
2023-09-01 11:15:00,45.78,45.8,45.76,45.8,72941.0,42.8905,42.9092,42.8717,42.9092,72941.0
2023-09-01 11:20:00,45.79,45.8,45.77,45.8,97600.0,42.8998,42.9092,42.8811,42.9092,97600.0
2023-09-01 11:25:00,45.8,45.81,45.75,45.75,84613.0,42.9092,42.9186,42.8624,42.8624,84613.0
2023-09-01 11:30:00,45.76,45.77,45.73,45.75,124207.0,42.8717,42.8811,42.8436,42.8624,124207.0
2023-09-01 11:35:00,45.75,45.77,45.73,45.75,208987.0,42.8624,42.8811,42.8436,42.8624,208987.0
2023-09-01 11:40:00,45.74,45.74,45.72,45.73,192635.0,42.853,42.853,42.8343,42.8436,192635.0
2023-09-01 11:45:00,45.73,45.74,45.7,45.71,97614.0,42.8436,42.853,42.8155,42.8249,97614.0
2023-09-01 11:50:00,45.7,45.74,45.69,45.73,113894.0,42.8155,42.853,42.8061,42.8436,113894.0
2023-09-01 11:55:00,45.73,45.74,45.71,45.72,62837.0,42.8436,42.853,42.8249,42.8343,62837.0
2023-09-01 12:00:00,45.71,45.71,45.69,45.7,117223.0,42.8249,42.8249,42.8061,42.8155,117223.0
2023-09-01 12:05:00,45.7,45.74,45.69,45.74,54115.0,42.8155,42.853,42.8061,42.853,54115.0
2023-09-01 12:10:00,45.74,45.76,45.73,45.75,65320.0,42.853,42.8717,42.8436,42.8624,65320.0
2023-09-01 12:15:00,45.75,45.77,45.74,45.77,59024.0,42.8624,42.8811,42.853,42.8811,59024.0
2023-09-01 12:20:00,45.76,45.79,45.76,45.79,125060.0,42.8717,42.8998,42.8717,42.8998,125060.0
2023-09-01 12:25:00,45.79,45.79,45.77,45.78,90771.0,42.8998,42.8998,42.8811,42.8905,90771.0
2023-09-01 12:30:00,45.77,45.8,45.77,45.77,115131.0,42.8811,42.9092,42.8811,42.8811,115131.0
2023-09-01 12:35:00,45.77,45.78,45.74,45.75,61529.0,42.8811,42.8905,42.853,42.8624,61529.0
2023-09-01 12:40:00,45.75,45.75,45.73,45.74,42122.0,42.8624,42.8624,42.8436,42.853,42122.0
2023-09-01 12:45:00,45.73,45.76,45.73,45.76,86309.0,42.8436,42.8717,42.8436,42.8717,86309.0
2023-09-01 12:50:00,45.76,45.79,45.75,45.79,41382.0,42.8717,42.8998,42.8624,42.8998,41382.0
2023-09-01 12:55:00,45.78,45.79,45.77,45.78,73468.0,42.8905,42.8998,42.8811,42.8905,73468.0
2023-09-01 13:00:00,45.78,45.79,45.75,45.76,52870.0,42.8905,42.8998,42.8624,42.8717,52870.0
2023-09-01 13:05:00,45.77,45.78,45.76,45.77,60281.0,42.8811,42.8905,42.8717,42.8811,60281.0
2023-09-01 13:10:00,45.76,45.79,45.76,45.78,12768.0,42.8717,42.8998,42.8717,42.8905,12768.0
2023-09-01 13:15:00,45.78,45.79,45.77,45.79,35578.0,42.8905,42.8998,42.8811,42.8998,35578.0
2023-09-01 13:20:00,45.79,45.8,45.78,45.79,39338.0,42.8998,42.9092,42.8905,42.8998,39338.0
2023-09-01 13:25:00,45.78,45.79,45.77,45.77,38559.0,42.8905,42.8998,42.8811,42.8811,38559.0
2023-09-01 13:30:00,45.78,45.8,45.77,45.79,93044.0,42.8905,42.9092,42.8811,42.8998,93044.0
2023-09-01 13:35:00,45.79,45.8,45.79,45.8,84829.0,42.8998,42.9092,42.8998,42.9092,84829.0
2023-09-01 13:40:00,45.79,45.8,45.79,45.79,30304.0,42.8998,42.9092,42.8998,42.8998,30304.0
2023-09-01 13:45:00,45.79,45.8,45.78,45.79,60402.0,42.8998,42.9092,42.8905,42.8998,60402.0
2023-09-01 13:50:00,45.79,45.8,45.78,45.8,65102.0,42.8998,42.9092,42.8905,42.9092,65102.0
2023-09-01 13:55:00,45.8,45.81,45.79,45.8,32361.0,42.9092,42.9186,42.8998,42.9092,32361.0
2023-09-01 14:00:00,45.8,45.81,45.78,45.8,72473.0,42.9092,42.9186,42.8905,42.9092,72473.0
2023-09-01 14:05:00,45.8,45.82,45.8,45.82,59059.0,42.9092,42.9279,42.9092,42.9279,59059.0
2023-09-01 14:10:00,45.82,45.82,45.8,45.81,35812.0,42.9279,42.9279,42.9092,42.9186,35812.0
2023-09-01 14:15:00,45.8,45.81,45.79,45.8,51298.0,42.9092,42.9186,42.8998,42.9092,51298.0
2023-09-01 14:20:00,45.8,45.8,45.78,45.78,56650.0,42.9092,42.9092,42.8905,42.8905,56650.0
2023-09-01 14:25:00,45.77,45.78,45.75,45.77,62927.0,42.8811,42.8905,42.8624,42.8811,62927.0
2023-09-01 14:30:00,45.76,45.77,45.75,45.76,65322.0,42.8717,42.8811,42.8624,42.8717,65322.0
2023-09-01 14:35:00,45.76,45.77,45.76,45.77,38324.0,42.8717,42.8811,42.8717,42.8811,38324.0
2023-09-01 14:40:00,45.77,45.78,45.76,45.78,49907.0,42.8811,42.8905,42.8717,42.8905,49907.0
2023-09-01 14:45:00,45.78,45.79,45.77,45.78,78479.0,42.8905,42.8998,42.8811,42.8905,78479.0
2023-09-01 14:50:00,45.78,45.79,45.77,45.79,86697.0,42.8905,42.8998,42.8811,42.8998,86697.0
2023-09-01 14:55:00,45.79,45.8,45.78,45.79,46207.0,42.8998,42.9092,42.8905,42.8998,46207.0
2023-09-01 15:00:00,45.8,45.82,45.79,45.8,100658.0,42.9092,42.9279,42.8998,42.9092,100658.0
2023-09-01 15:05:00,45.81,45.81,45.79,45.79,75984.0,42.9186,42.9186,42.8998,42.8998,75984.0
2023-09-01 15:10:00,45.8,45.81,45.79,45.8,93095.0,42.9092,42.9186,42.8998,42.9092,93095.0
2023-09-01 15:15:00,45.79,45.8,45.79,45.8,79954.0,42.8998,42.9092,42.8998,42.9092,79954.0
2023-09-01 15:20:00,45.8,45.8,45.78,45.8,73555.0,42.9092,42.9092,42.8905,42.9092,73555.0
2023-09-01 15:25:00,45.8,45.81,45.79,45.81,45267.0,42.9092,42.9186,42.8998,42.9186,45267.0
2023-09-01 15:30:00,45.8,45.82,45.8,45.81,134001.0,42.9092,42.9279,42.9092,42.9186,134001.0
2023-09-01 15:35:00,45.8,45.81,45.78,45.78,72793.0,42.9092,42.9186,42.8905,42.8905,72793.0
2023-09-01 15:40:00,45.79,45.8,45.78,45.8,87097.0,42.8998,42.9092,42.8905,42.9092,87097.0
2023-09-01 15:45:00,45.79,45.8,45.78,45.79,124565.0,42.8998,42.9092,42.8905,42.8998,124565.0
2023-09-01 15:50:00,45.79,45.8,45.78,45.8,150154.0,42.8998,42.9092,42.8905,42.9092,150154.0
2023-09-01 15:55:00,45.8,45.83,45.8,45.82,528304.0,42.9092,42.9373,42.9092,42.9279,528304.0
2023-09-05 09:30:00,45.69,45.7,45.65,45.66,297462.0,42.8061,42.8155,42.7687,42.778,297462.0
2023-09-05 09:35:00,45.66,45.68,45.61,45.63,100770.0,42.778,42.7968,42.7312,42.7499,100770.0
2023-09-05 09:40:00,45.63,45.63,45.57,45.58,82064.0,42.7499,42.7499,42.6937,42.7031,82064.0
2023-09-05 09:45:00,45.58,45.63,45.54,45.55,78083.0,42.7031,42.7499,42.6656,42.675,78083.0
2023-09-05 09:50:00,45.55,45.57,45.53,45.56,156324.0,42.675,42.6937,42.6562,42.6844,156324.0
2023-09-05 09:55:00,45.55,45.58,45.55,45.58,61173.0,42.675,42.7031,42.675,42.7031,61173.0
2023-09-05 10:00:00,45.58,45.59,45.53,45.54,208738.0,42.7031,42.7125,42.6562,42.6656,208738.0
2023-09-05 10:05:00,45.55,45.58,45.51,45.52,130983.0,42.675,42.7031,42.6375,42.6469,130983.0
2023-09-05 10:10:00,45.52,45.54,45.48,45.49,88679.0,42.6469,42.6656,42.6094,42.6188,88679.0
2023-09-05 10:15:00,45.48,45.53,45.46,45.51,380106.0,42.6094,42.6562,42.5907,42.6375,380106.0
2023-09-05 10:20:00,45.51,45.56,45.51,45.54,219267.0,42.6375,42.6844,42.6375,42.6656,219267.0
2023-09-05 10:25:00,45.55,45.57,45.53,45.55,163447.0,42.675,42.6937,42.6562,42.675,163447.0
2023-09-05 10:30:00,45.55,45.56,45.49,45.5,167469.0,42.675,42.6844,42.6188,42.6281,167469.0
2023-09-05 10:35:00,45.5,45.51,45.47,45.49,130932.0,42.6281,42.6375,42.6,42.6188,130932.0
2023-09-05 10:40:00,45.48,45.5,45.43,45.47,126564.0,42.6094,42.6281,42.5626,42.6,126564.0
2023-09-05 10:45:00,45.47,45.48,45.44,45.47,173926.0,42.6,42.6094,42.5719,42.6,173926.0
2023-09-05 10:50:00,45.46,45.49,45.44,45.47,92863.0,42.5907,42.6188,42.5719,42.6,92863.0
2023-09-05 10:55:00,45.47,45.48,45.45,45.47,40179.0,42.6,42.6094,42.5813,42.6,40179.0
2023-09-05 11:00:00,45.47,45.52,45.45,45.52,159610.0,42.6,42.6469,42.5813,42.6469,159610.0
2023-09-05 11:05:00,45.51,45.52,45.5,45.51,118586.0,42.6375,42.6469,42.6281,42.6375,118586.0
2023-09-05 11:10:00,45.51,45.53,45.49,45.51,71298.0,42.6375,42.6562,42.6188,42.6375,71298.0
2023-09-05 11:15:00,45.51,45.52,45.5,45.51,76661.0,42.6375,42.6469,42.6281,42.6375,76661.0
2023-09-05 11:20:00,45.51,45.52,45.49,45.5,148909.0,42.6375,42.6469,42.6188,42.6281,148909.0
2023-09-05 11:25:00,45.5,45.5,45.46,45.47,83681.0,42.6281,42.6281,42.5907,42.6,83681.0
2023-09-05 11:30:00,45.47,45.5,45.46,45.48,156252.0,42.6,42.6281,42.5907,42.6094,156252.0
2023-09-05 11:35:00,45.49,45.52,45.48,45.51,172522.0,42.6188,42.6469,42.6094,42.6375,172522.0
2023-09-05 11:40:00,45.51,45.52,45.5,45.52,76629.0,42.6375,42.6469,42.6281,42.6469,76629.0
2023-09-05 11:45:00,45.52,45.55,45.51,45.55,70002.0,42.6469,42.675,42.6375,42.675,70002.0
2023-09-05 11:50:00,45.54,45.55,45.52,45.54,103107.0,42.6656,42.675,42.6469,42.6656,103107.0
2023-09-05 11:55:00,45.53,45.54,45.52,45.54,52154.0,42.6562,42.6656,42.6469,42.6656,52154.0
2023-09-05 12:00:00,45.54,45.57,45.54,45.55,107136.0,42.6656,42.6937,42.6656,42.675,107136.0
2023-09-05 12:05:00,45.56,45.56,45.54,45.56,69261.0,42.6844,42.6844,42.6656,42.6844,69261.0
2023-09-05 12:10:00,45.56,45.57,45.55,45.55,83177.0,42.6844,42.6937,42.675,42.675,83177.0
2023-09-05 12:15:00,45.55,45.56,45.53,45.54,44532.0,42.675,42.6844,42.6562,42.6656,44532.0
2023-09-05 12:20:00,45.55,45.57,45.54,45.55,60930.0,42.675,42.6937,42.6656,42.675,60930.0
2023-09-05 12:25:00,45.55,45.56,45.53,45.54,58132.0,42.675,42.6844,42.6562,42.6656,58132.0
2023-09-05 12:30:00,45.54,45.55,45.53,45.54,65318.0,42.6656,42.675,42.6562,42.6656,65318.0
2023-09-05 12:35:00,45.54,45.55,45.53,45.55,114055.0,42.6656,42.675,42.6562,42.675,114055.0
2023-09-05 12:40:00,45.54,45.55,45.53,45.55,138098.0,42.6656,42.675,42.6562,42.675,138098.0
2023-09-05 12:45:00,45.55,45.56,45.53,45.55,152706.0,42.675,42.6844,42.6562,42.675,152706.0
2023-09-05 12:50:00,45.55,45.55,45.52,45.53,33045.0,42.675,42.675,42.6469,42.6562,33045.0
2023-09-05 12:55:00,45.53,45.53,45.52,45.53,30307.0,42.6562,42.6562,42.6469,42.6562,30307.0
2023-09-05 13:00:00,45.52,45.53,45.5,45.51,42663.0,42.6469,42.6562,42.6281,42.6375,42663.0
2023-09-05 13:05:00,45.51,45.51,45.47,45.48,54422.0,42.6375,42.6375,42.6,42.6094,54422.0
2023-09-05 13:10:00,45.48,45.48,45.46,45.48,42230.0,42.6094,42.6094,42.5907,42.6094,42230.0
2023-09-05 13:15:00,45.48,45.49,45.46,45.48,253137.0,42.6094,42.6188,42.5907,42.6094,253137.0
2023-09-05 13:20:00,45.47,45.48,45.46,45.47,127729.0,42.6,42.6094,42.5907,42.6,127729.0
2023-09-05 13:25:00,45.47,45.49,45.47,45.48,50814.0,42.6,42.6188,42.6,42.6094,50814.0
2023-09-05 13:30:00,45.48,45.49,45.46,45.48,58593.0,42.6094,42.6188,42.5907,42.6094,58593.0
2023-09-05 13:35:00,45.48,45.49,45.46,45.48,51206.0,42.6094,42.6188,42.5907,42.6094,51206.0
2023-09-05 13:40:00,45.48,45.48,45.46,45.47,75751.0,42.6094,42.6094,42.5907,42.6,75751.0
2023-09-05 13:45:00,45.48,45.49,45.47,45.48,49591.0,42.6094,42.6188,42.6,42.6094,49591.0
2023-09-05 13:50:00,45.48,45.49,45.47,45.49,20097.0,42.6094,42.6188,42.6,42.6188,20097.0
2023-09-05 13:55:00,45.49,45.49,45.46,45.48,86358.0,42.6188,42.6188,42.5907,42.6094,86358.0
2023-09-05 14:00:00,45.47,45.48,45.47,45.48,50443.0,42.6,42.6094,42.6,42.6094,50443.0
2023-09-05 14:05:00,45.48,45.48,45.45,45.46,40138.0,42.6094,42.6094,42.5813,42.5907,40138.0
2023-09-05 14:10:00,45.46,45.47,45.45,45.46,68792.0,42.5907,42.6,42.5813,42.5907,68792.0
2023-09-05 14:15:00,45.47,45.5,45.46,45.5,71111.0,42.6,42.6281,42.5907,42.6281,71111.0
2023-09-05 14:20:00,45.49,45.5,45.48,45.5,104484.0,42.6188,42.6281,42.6094,42.6281,104484.0
2023-09-05 14:25:00,45.49,45.51,45.48,45.5,36388.0,42.6188,42.6375,42.6094,42.6281,36388.0
2023-09-05 14:30:00,45.5,45.51,45.49,45.5,64459.0,42.6281,42.6375,42.6188,42.6281,64459.0
2023-09-05 14:35:00,45.49,45.5,45.48,45.48,56171.0,42.6188,42.6281,42.6094,42.6094,56171.0
2023-09-05 14:40:00,45.48,45.49,45.47,45.48,30560.0,42.6094,42.6188,42.6,42.6094,30560.0
2023-09-05 14:45:00,45.47,45.49,45.47,45.49,82904.0,42.6,42.6188,42.6,42.6188,82904.0
2023-09-05 14:50:00,45.48,45.5,45.47,45.48,97582.0,42.6094,42.6281,42.6,42.6094,97582.0
2023-09-05 14:55:00,45.48,45.49,45.47,45.48,42198.0,42.6094,42.6188,42.6,42.6094,42198.0
2023-09-05 15:00:00,45.49,45.49,45.46,45.46,55514.0,42.6188,42.6188,42.5907,42.5907,55514.0
2023-09-05 15:05:00,45.47,45.47,45.45,45.47,79956.0,42.6,42.6,42.5813,42.6,79956.0
2023-09-05 15:10:00,45.46,45.46,45.42,45.43,55599.0,42.5907,42.5907,42.5532,42.5626,55599.0
2023-09-05 15:15:00,45.43,45.44,45.42,45.43,87912.0,42.5626,42.5719,42.5532,42.5626,87912.0
2023-09-05 15:20:00,45.44,45.45,45.43,45.44,55898.0,42.5719,42.5813,42.5626,42.5719,55898.0
2023-09-05 15:25:00,45.45,45.45,45.43,45.45,95924.0,42.5813,42.5813,42.5626,42.5813,95924.0
2023-09-05 15:30:00,45.45,45.46,45.44,45.46,63188.0,42.5813,42.5907,42.5719,42.5907,63188.0
2023-09-05 15:35:00,45.46,45.48,45.45,45.48,84937.0,42.5907,42.6094,42.5813,42.6094,84937.0
2023-09-05 15:40:00,45.48,45.49,45.47,45.48,52421.0,42.6094,42.6188,42.6,42.6094,52421.0
2023-09-05 15:45:00,45.47,45.48,45.45,45.46,217206.0,42.6,42.6094,42.5813,42.5907,217206.0
2023-09-05 15:50:00,45.45,45.45,45.41,45.41,626886.0,42.5813,42.5813,42.5438,42.5438,626886.0
2023-09-05 15:55:00,45.42,45.42,45.41,45.41,687280.0,42.5532,42.5532,42.5438,42.5438,687280.0
2023-09-06 09:30:00,45.36,45.36,45.31,45.36,239632.0,42.497,42.497,42.4501,42.497,239632.0
2023-09-06 09:35:00,45.36,45.39,45.35,45.38,56282.0,42.497,42.5251,42.4876,42.5157,56282.0
2023-09-06 09:40:00,45.38,45.4,45.37,45.39,54320.0,42.5157,42.5345,42.5063,42.5251,54320.0
2023-09-06 09:45:00,45.41,45.43,45.38,45.4,81136.0,42.5438,42.5626,42.5157,42.5345,81136.0
2023-09-06 09:50:00,45.4,45.44,45.39,45.44,25525.0,42.5345,42.5719,42.5251,42.5719,25525.0
2023-09-06 09:55:00,45.44,45.47,45.43,45.44,52492.0,42.5719,42.6,42.5626,42.5719,52492.0
2023-09-06 10:00:00,45.43,45.44,45.25,45.3,311125.0,42.5626,42.5719,42.3939,42.4408,311125.0
2023-09-06 10:05:00,45.3,45.39,45.29,45.37,138535.0,42.4408,42.5251,42.4314,42.5063,138535.0
2023-09-06 10:10:00,45.36,45.38,45.33,45.34,88575.0,42.497,42.5157,42.4689,42.4782,88575.0
2023-09-06 10:15:00,45.35,45.39,45.34,45.38,76027.0,42.4876,42.5251,42.4782,42.5157,76027.0
2023-09-06 10:20:00,45.37,45.38,45.28,45.29,110528.0,42.5063,42.5157,42.422,42.4314,110528.0
2023-09-06 10:25:00,45.28,45.29,45.21,45.22,138042.0,42.422,42.4314,42.3564,42.3658,138042.0
2023-09-06 10:30:00,45.22,45.27,45.21,45.25,69849.0,42.3658,42.4127,42.3564,42.3939,69849.0
2023-09-06 10:35:00,45.25,45.28,45.24,45.25,187657.0,42.3939,42.422,42.3846,42.3939,187657.0
2023-09-06 10:40:00,45.26,45.27,45.24,45.24,101662.0,42.4033,42.4127,42.3846,42.3846,101662.0
2023-09-06 10:45:00,45.24,45.24,45.19,45.22,141177.0,42.3846,42.3846,42.3377,42.3658,141177.0
2023-09-06 10:50:00,45.22,45.23,45.19,45.21,149634.0,42.3658,42.3752,42.3377,42.3564,149634.0
2023-09-06 10:55:00,45.21,45.22,45.19,45.21,146047.0,42.3564,42.3658,42.3377,42.3564,146047.0
2023-09-06 11:00:00,45.2,45.22,45.18,45.22,80814.0,42.3471,42.3658,42.3283,42.3658,80814.0
2023-09-06 11:05:00,45.21,45.23,45.18,45.19,55478.0,42.3564,42.3752,42.3283,42.3377,55478.0
2023-09-06 11:10:00,45.19,45.2,45.16,45.18,126089.0,42.3377,42.3471,42.3096,42.3283,126089.0
2023-09-06 11:15:00,45.17,45.2,45.16,45.2,88088.0,42.319,42.3471,42.3096,42.3471,88088.0
2023-09-06 11:20:00,45.2,45.22,45.18,45.22,55144.0,42.3471,42.3658,42.3283,42.3658,55144.0
2023-09-06 11:25:00,45.21,45.23,45.2,45.21,136173.0,42.3564,42.3752,42.3471,42.3564,136173.0
2023-09-06 11:30:00,45.21,45.22,45.19,45.2,633298.0,42.3564,42.3658,42.3377,42.3471,633298.0
2023-09-06 11:35:00,45.21,45.23,45.18,45.22,134360.0,42.3564,42.3752,42.3283,42.3658,134360.0
2023-09-06 11:40:00,45.22,45.24,45.21,45.23,135064.0,42.3658,42.3846,42.3564,42.3752,135064.0
2023-09-06 11:45:00,45.24,45.25,45.21,45.22,84515.0,42.3846,42.3939,42.3564,42.3658,84515.0
2023-09-06 11:50:00,45.22,45.23,45.2,45.21,75688.0,42.3658,42.3752,42.3471,42.3564,75688.0
2023-09-06 11:55:00,45.21,45.22,45.19,45.19,125104.0,42.3564,42.3658,42.3377,42.3377,125104.0
2023-09-06 12:00:00,45.19,45.2,45.18,45.2,122594.0,42.3377,42.3471,42.3283,42.3471,122594.0
2023-09-06 12:05:00,45.2,45.2,45.16,45.16,81524.0,42.3471,42.3471,42.3096,42.3096,81524.0
2023-09-06 12:10:00,45.16,45.19,45.15,45.19,46875.0,42.3096,42.3377,42.3002,42.3377,46875.0
2023-09-06 12:15:00,45.18,45.19,45.16,45.16,30156.0,42.3283,42.3377,42.3096,42.3096,30156.0
2023-09-06 12:20:00,45.17,45.18,45.16,45.18,40260.0,42.319,42.3283,42.3096,42.3283,40260.0
2023-09-06 12:25:00,45.18,45.18,45.14,45.15,48870.0,42.3283,42.3283,42.2909,42.3002,48870.0
2023-09-06 12:30:00,45.15,45.15,45.12,45.14,91107.0,42.3002,42.3002,42.2721,42.2909,91107.0
2023-09-06 12:35:00,45.14,45.14,45.12,45.14,26655.0,42.2909,42.2909,42.2721,42.2909,26655.0
2023-09-06 12:40:00,45.14,45.14,45.1,45.1,78589.0,42.2909,42.2909,42.2534,42.2534,78589.0
2023-09-06 12:45:00,45.11,45.11,45.1,45.1,87236.0,42.2628,42.2628,42.2534,42.2534,87236.0
2023-09-06 12:50:00,45.11,45.12,45.1,45.1,17810.0,42.2628,42.2721,42.2534,42.2534,17810.0
2023-09-06 12:55:00,45.11,45.11,45.09,45.11,100998.0,42.2628,42.2628,42.244,42.2628,100998.0
2023-09-06 13:00:00,45.11,45.11,45.08,45.11,96927.0,42.2628,42.2628,42.2346,42.2628,96927.0
2023-09-06 13:05:00,45.11,45.13,45.09,45.13,34618.0,42.2628,42.2815,42.244,42.2815,34618.0
2023-09-06 13:10:00,45.13,45.14,45.12,45.14,171528.0,42.2815,42.2909,42.2721,42.2909,171528.0
2023-09-06 13:15:00,45.15,45.17,45.14,45.16,93254.0,42.3002,42.319,42.2909,42.3096,93254.0
2023-09-06 13:20:00,45.17,45.17,45.15,45.16,66339.0,42.319,42.319,42.3002,42.3096,66339.0
2023-09-06 13:25:00,45.16,45.17,45.15,45.16,49332.0,42.3096,42.319,42.3002,42.3096,49332.0
2023-09-06 13:30:00,45.16,45.16,45.14,45.16,56103.0,42.3096,42.3096,42.2909,42.3096,56103.0
2023-09-06 13:35:00,45.15,45.17,45.15,45.17,26254.0,42.3002,42.319,42.3002,42.319,26254.0
2023-09-06 13:40:00,45.17,45.17,45.14,45.16,50842.0,42.319,42.319,42.2909,42.3096,50842.0
2023-09-06 13:45:00,45.16,45.19,45.16,45.18,46662.0,42.3096,42.3377,42.3096,42.3283,46662.0
2023-09-06 13:50:00,45.19,45.2,45.17,45.19,39818.0,42.3377,42.3471,42.319,42.3377,39818.0
2023-09-06 13:55:00,45.18,45.2,45.17,45.19,111578.0,42.3283,42.3471,42.319,42.3377,111578.0
2023-09-06 14:00:00,45.19,45.21,45.18,45.19,65869.0,42.3377,42.3564,42.3283,42.3377,65869.0
2023-09-06 14:05:00,45.19,45.2,45.18,45.2,55595.0,42.3377,42.3471,42.3283,42.3471,55595.0
2023-09-06 14:10:00,45.2,45.2,45.17,45.19,60060.0,42.3471,42.3471,42.319,42.3377,60060.0
2023-09-06 14:15:00,45.19,45.2,45.16,45.18,93450.0,42.3377,42.3471,42.3096,42.3283,93450.0
2023-09-06 14:20:00,45.18,45.18,45.16,45.17,52763.0,42.3283,42.3283,42.3096,42.319,52763.0
2023-09-06 14:25:00,45.16,45.2,45.16,45.2,63887.0,42.3096,42.3471,42.3096,42.3471,63887.0
2023-09-06 14:30:00,45.19,45.22,45.19,45.21,38311.0,42.3377,42.3658,42.3377,42.3564,38311.0
2023-09-06 14:35:00,45.22,45.22,45.21,45.21,207814.0,42.3658,42.3658,42.3564,42.3564,207814.0
2023-09-06 14:40:00,45.22,45.23,45.2,45.23,98482.0,42.3658,42.3752,42.3471,42.3752,98482.0
2023-09-06 14:45:00,45.23,45.23,45.22,45.23,50733.0,42.3752,42.3752,42.3658,42.3752,50733.0
2023-09-06 14:50:00,45.22,45.24,45.22,45.24,29729.0,42.3658,42.3846,42.3658,42.3846,29729.0
2023-09-06 14:55:00,45.24,45.24,45.21,45.22,344714.0,42.3846,42.3846,42.3564,42.3658,344714.0
2023-09-06 15:00:00,45.22,45.22,45.18,45.19,115462.0,42.3658,42.3658,42.3283,42.3377,115462.0
2023-09-06 15:05:00,45.19,45.19,45.18,45.19,46371.0,42.3377,42.3377,42.3283,42.3377,46371.0
2023-09-06 15:10:00,45.19,45.21,45.18,45.21,137947.0,42.3377,42.3564,42.3283,42.3564,137947.0
2023-09-06 15:15:00,45.21,45.23,45.2,45.23,125312.0,42.3564,42.3752,42.3471,42.3752,125312.0
2023-09-06 15:20:00,45.23,45.24,45.22,45.23,73832.0,42.3752,42.3846,42.3658,42.3752,73832.0
2023-09-06 15:25:00,45.23,45.24,45.21,45.22,80472.0,42.3752,42.3846,42.3564,42.3658,80472.0
2023-09-06 15:30:00,45.22,45.22,45.2,45.22,129113.0,42.3658,42.3658,42.3471,42.3658,129113.0
2023-09-06 15:35:00,45.22,45.23,45.21,45.22,91039.0,42.3658,42.3752,42.3564,42.3658,91039.0
2023-09-06 15:40:00,45.22,45.22,45.21,45.22,60948.0,42.3658,42.3658,42.3564,42.3658,60948.0
2023-09-06 15:45:00,45.21,45.22,45.2,45.22,113183.0,42.3564,42.3658,42.3471,42.3658,113183.0
2023-09-06 15:50:00,45.22,45.22,45.19,45.21,203831.0,42.3658,42.3658,42.3377,42.3564,203831.0
2023-09-06 15:55:00,45.21,45.25,45.2,45.24,434274.0,42.3564,42.3939,42.3471,42.3846,434274.0
2023-09-07 09:30:00,45.1,45.16,45.08,45.14,145376.0,42.2534,42.3096,42.2346,42.2909,145376.0
2023-09-07 09:35:00,45.14,45.16,45.11,45.15,104339.0,42.2909,42.3096,42.2628,42.3002,104339.0
2023-09-07 09:40:00,45.14,45.19,45.13,45.17,62063.0,42.2909,42.3377,42.2815,42.319,62063.0
2023-09-07 09:45:00,45.16,45.17,45.1,45.11,125163.0,42.3096,42.319,42.2534,42.2628,125163.0
2023-09-07 09:50:00,45.11,45.12,45.06,45.06,130067.0,42.2628,42.2721,42.2159,42.2159,130067.0
2023-09-07 09:55:00,45.06,45.07,45.02,45.03,166856.0,42.2159,42.2253,42.1784,42.1878,166856.0
2023-09-07 10:00:00,45.04,45.05,44.98,44.99,214711.0,42.1972,42.2065,42.141,42.1503,214711.0
2023-09-07 10:05:00,44.99,45.02,44.96,45.01,121169.0,42.1503,42.1784,42.1222,42.1691,121169.0
2023-09-07 10:10:00,45.01,45.07,45.0,45.01,132956.0,42.1691,42.2253,42.1597,42.1691,132956.0
2023-09-07 10:15:00,45.0,45.03,44.99,45.0,101559.0,42.1597,42.1878,42.1503,42.1597,101559.0
2023-09-07 10:20:00,45.0,45.02,44.98,44.99,106575.0,42.1597,42.1784,42.141,42.1503,106575.0
2023-09-07 10:25:00,44.99,45.01,44.97,44.99,192551.0,42.1503,42.1691,42.1316,42.1503,192551.0
2023-09-07 10:30:00,44.99,45.0,44.94,44.95,308139.0,42.1503,42.1597,42.1035,42.1129,308139.0
2023-09-07 10:35:00,44.95,45.06,44.94,45.05,331531.0,42.1129,42.2159,42.1035,42.2065,331531.0
2023-09-07 10:40:00,45.05,45.13,45.05,45.12,102885.0,42.2065,42.2815,42.2065,42.2721,102885.0
2023-09-07 10:45:00,45.12,45.13,45.08,45.09,96986.0,42.2721,42.2815,42.2346,42.244,96986.0
2023-09-07 10:50:00,45.09,45.09,45.05,45.06,117090.0,42.244,42.244,42.2065,42.2159,117090.0
2023-09-07 10:55:00,45.06,45.09,45.05,45.07,269322.0,42.2159,42.244,42.2065,42.2253,269322.0
2023-09-07 11:00:00,45.07,45.1,45.06,45.06,125738.0,42.2253,42.2534,42.2159,42.2159,125738.0
2023-09-07 11:05:00,45.07,45.08,45.03,45.06,129341.0,42.2253,42.2346,42.1878,42.2159,129341.0
2023-09-07 11:10:00,45.05,45.07,45.02,45.04,202202.0,42.2065,42.2253,42.1784,42.1972,202202.0
2023-09-07 11:15:00,45.04,45.06,45.03,45.05,174435.0,42.1972,42.2159,42.1878,42.2065,174435.0
2023-09-07 11:20:00,45.05,45.07,45.04,45.06,302394.0,42.2065,42.2253,42.1972,42.2159,302394.0
2023-09-07 11:25:00,45.05,45.09,45.05,45.05,136710.0,42.2065,42.244,42.2065,42.2065,136710.0
2023-09-07 11:30:00,45.05,45.11,45.05,45.11,84713.0,42.2065,42.2628,42.2065,42.2628,84713.0
2023-09-07 11:35:00,45.1,45.13,45.1,45.13,98211.0,42.2534,42.2815,42.2534,42.2815,98211.0
2023-09-07 11:40:00,45.12,45.13,45.08,45.09,73042.0,42.2721,42.2815,42.2346,42.244,73042.0
2023-09-07 11:45:00,45.09,45.1,45.08,45.09,167647.0,42.244,42.2534,42.2346,42.244,167647.0
2023-09-07 11:50:00,45.09,45.09,45.04,45.05,115198.0,42.244,42.244,42.1972,42.2065,115198.0
2023-09-07 11:55:00,45.05,45.07,45.05,45.07,232964.0,42.2065,42.2253,42.2065,42.2253,232964.0
2023-09-07 12:00:00,45.06,45.1,45.06,45.09,123856.0,42.2159,42.2534,42.2159,42.244,123856.0
2023-09-07 12:05:00,45.09,45.11,45.08,45.11,61444.0,42.244,42.2628,42.2346,42.2628,61444.0
2023-09-07 12:10:00,45.1,45.11,45.08,45.11,114840.0,42.2534,42.2628,42.2346,42.2628,114840.0
2023-09-07 12:15:00,45.11,45.12,45.09,45.1,75021.0,42.2628,42.2721,42.244,42.2534,75021.0
2023-09-07 12:20:00,45.11,45.12,45.08,45.11,376986.0,42.2628,42.2721,42.2346,42.2628,376986.0
2023-09-07 12:25:00,45.12,45.14,45.11,45.12,53402.0,42.2721,42.2909,42.2628,42.2721,53402.0
2023-09-07 12:30:00,45.12,45.14,45.11,45.12,26278.0,42.2721,42.2909,42.2628,42.2721,26278.0
2023-09-07 12:35:00,45.12,45.13,45.1,45.12,53045.0,42.2721,42.2815,42.2534,42.2721,53045.0
2023-09-07 12:40:00,45.11,45.12,45.08,45.08,60342.0,42.2628,42.2721,42.2346,42.2346,60342.0
2023-09-07 12:45:00,45.09,45.11,45.08,45.09,80637.0,42.244,42.2628,42.2346,42.244,80637.0
2023-09-07 12:50:00,45.09,45.1,45.08,45.1,48422.0,42.244,42.2534,42.2346,42.2534,48422.0
2023-09-07 12:55:00,45.1,45.11,45.08,45.09,45520.0,42.2534,42.2628,42.2346,42.244,45520.0
2023-09-07 13:00:00,45.08,45.11,45.08,45.11,119853.0,42.2346,42.2628,42.2346,42.2628,119853.0
2023-09-07 13:05:00,45.11,45.11,45.06,45.08,39133.0,42.2628,42.2628,42.2159,42.2346,39133.0
2023-09-07 13:10:00,45.08,45.09,45.06,45.07,52183.0,42.2346,42.244,42.2159,42.2253,52183.0
2023-09-07 13:15:00,45.08,45.11,45.06,45.11,43503.0,42.2346,42.2628,42.2159,42.2628,43503.0
2023-09-07 13:20:00,45.1,45.12,45.1,45.12,27579.0,42.2534,42.2721,42.2534,42.2721,27579.0
2023-09-07 13:25:00,45.12,45.12,45.11,45.12,115691.0,42.2721,42.2721,42.2628,42.2721,115691.0
2023-09-07 13:30:00,45.12,45.14,45.09,45.09,80745.0,42.2721,42.2909,42.244,42.244,80745.0
2023-09-07 13:35:00,45.09,45.1,45.08,45.08,40968.0,42.244,42.2534,42.2346,42.2346,40968.0
2023-09-07 13:40:00,45.08,45.1,45.08,45.09,42500.0,42.2346,42.2534,42.2346,42.244,42500.0
2023-09-07 13:45:00,45.09,45.1,45.08,45.09,37209.0,42.244,42.2534,42.2346,42.244,37209.0
2023-09-07 13:50:00,45.09,45.09,45.08,45.08,49178.0,42.244,42.244,42.2346,42.2346,49178.0
2023-09-07 13:55:00,45.09,45.09,45.08,45.08,108564.0,42.244,42.244,42.2346,42.2346,108564.0
2023-09-07 14:00:00,45.08,45.09,45.08,45.09,86123.0,42.2346,42.244,42.2346,42.244,86123.0
2023-09-07 14:05:00,45.09,45.09,45.07,45.08,88328.0,42.244,42.244,42.2253,42.2346,88328.0
2023-09-07 14:10:00,45.08,45.1,45.07,45.09,145183.0,42.2346,42.2534,42.2253,42.244,145183.0
2023-09-07 14:15:00,45.09,45.09,45.08,45.08,38729.0,42.244,42.244,42.2346,42.2346,38729.0
2023-09-07 14:20:00,45.08,45.09,45.07,45.08,48714.0,42.2346,42.244,42.2253,42.2346,48714.0
2023-09-07 14:25:00,45.08,45.09,45.05,45.05,46414.0,42.2346,42.244,42.2065,42.2065,46414.0
2023-09-07 14:30:00,45.05,45.07,45.03,45.04,57138.0,42.2065,42.2253,42.1878,42.1972,57138.0
2023-09-07 14:35:00,45.04,45.05,45.03,45.04,59577.0,42.1972,42.2065,42.1878,42.1972,59577.0
2023-09-07 14:40:00,45.03,45.05,45.03,45.05,44961.0,42.1878,42.2065,42.1878,42.2065,44961.0
2023-09-07 14:45:00,45.05,45.06,45.04,45.05,40201.0,42.2065,42.2159,42.1972,42.2065,40201.0
2023-09-07 14:50:00,45.06,45.08,45.05,45.08,48788.0,42.2159,42.2346,42.2065,42.2346,48788.0
2023-09-07 14:55:00,45.07,45.09,45.07,45.08,56772.0,42.2253,42.244,42.2253,42.2346,56772.0
2023-09-07 15:00:00,45.08,45.09,45.06,45.07,107374.0,42.2346,42.244,42.2159,42.2253,107374.0
2023-09-07 15:05:00,45.07,45.07,45.04,45.05,62473.0,42.2253,42.2253,42.1972,42.2065,62473.0
2023-09-07 15:10:00,45.05,45.08,45.04,45.07,58315.0,42.2065,42.2346,42.1972,42.2253,58315.0
2023-09-07 15:15:00,45.07,45.08,45.06,45.07,77637.0,42.2253,42.2346,42.2159,42.2253,77637.0
2023-09-07 15:20:00,45.06,45.07,45.05,45.06,76986.0,42.2159,42.2253,42.2065,42.2159,76986.0
2023-09-07 15:25:00,45.07,45.07,45.05,45.06,88050.0,42.2253,42.2253,42.2065,42.2159,88050.0
2023-09-07 15:30:00,45.07,45.08,45.06,45.06,76226.0,42.2253,42.2346,42.2159,42.2159,76226.0
2023-09-07 15:35:00,45.06,45.07,45.05,45.05,81321.0,42.2159,42.2253,42.2065,42.2065,81321.0
2023-09-07 15:40:00,45.06,45.08,45.05,45.07,71049.0,42.2159,42.2346,42.2065,42.2253,71049.0
2023-09-07 15:45:00,45.07,45.1,45.07,45.09,161202.0,42.2253,42.2534,42.2253,42.244,161202.0
2023-09-07 15:50:00,45.09,45.11,45.06,45.08,236687.0,42.244,42.2628,42.2159,42.2346,236687.0
2023-09-07 15:55:00,45.07,45.08,45.05,45.07,318226.0,42.2253,42.2346,42.2065,42.2253,318226.0
2023-09-08 09:30:00,45.02,45.08,45.01,45.05,177533.0,42.1784,42.2346,42.1691,42.2065,177533.0
2023-09-08 09:35:00,45.06,45.08,45.02,45.03,100552.0,42.2159,42.2346,42.1784,42.1878,100552.0
2023-09-08 09:40:00,45.02,45.03,44.98,44.98,54342.0,42.1784,42.1878,42.141,42.141,54342.0
2023-09-08 09:45:00,44.98,45.02,44.96,45.02,76907.0,42.141,42.1784,42.1222,42.1784,76907.0
2023-09-08 09:50:00,45.02,45.05,45.01,45.02,50594.0,42.1784,42.2065,42.1691,42.1784,50594.0
2023-09-08 09:55:00,45.01,45.05,45.0,45.05,59276.0,42.1691,42.2065,42.1597,42.2065,59276.0
2023-09-08 10:00:00,45.06,45.13,45.05,45.13,219348.0,42.2159,42.2815,42.2065,42.2815,219348.0
2023-09-08 10:05:00,45.13,45.16,45.11,45.11,149126.0,42.2815,42.3096,42.2628,42.2628,149126.0
2023-09-08 10:10:00,45.1,45.16,45.1,45.14,210997.0,42.2534,42.3096,42.2534,42.2909,210997.0
2023-09-08 10:15:00,45.15,45.17,45.12,45.12,93004.0,42.3002,42.319,42.2721,42.2721,93004.0
2023-09-08 10:20:00,45.12,45.15,45.12,45.14,168015.0,42.2721,42.3002,42.2721,42.2909,168015.0
2023-09-08 10:25:00,45.14,45.16,45.12,45.15,113814.0,42.2909,42.3096,42.2721,42.3002,113814.0
2023-09-08 10:30:00,45.14,45.16,45.09,45.1,65185.0,42.2909,42.3096,42.244,42.2534,65185.0
2023-09-08 10:35:00,45.1,45.11,45.07,45.08,117740.0,42.2534,42.2628,42.2253,42.2346,117740.0
2023-09-08 10:40:00,45.08,45.09,45.05,45.07,79873.0,42.2346,42.244,42.2065,42.2253,79873.0
2023-09-08 10:45:00,45.07,45.08,45.04,45.07,112477.0,42.2253,42.2346,42.1972,42.2253,112477.0
2023-09-08 10:50:00,45.06,45.11,45.06,45.09,70589.0,42.2159,42.2628,42.2159,42.244,70589.0
2023-09-08 10:55:00,45.09,45.11,45.05,45.06,92692.0,42.244,42.2628,42.2065,42.2159,92692.0
2023-09-08 11:00:00,45.05,45.1,45.05,45.09,100902.0,42.2065,42.2534,42.2065,42.244,100902.0
2023-09-08 11:05:00,45.08,45.09,45.04,45.05,89800.0,42.2346,42.244,42.1972,42.2065,89800.0
2023-09-08 11:10:00,45.05,45.1,45.04,45.09,88684.0,42.2065,42.2534,42.1972,42.244,88684.0
2023-09-08 11:15:00,45.09,45.1,45.07,45.09,136869.0,42.244,42.2534,42.2253,42.244,136869.0
2023-09-08 11:20:00,45.09,45.1,45.07,45.08,101675.0,42.244,42.2534,42.2253,42.2346,101675.0
2023-09-08 11:25:00,45.08,45.11,45.07,45.08,83461.0,42.2346,42.2628,42.2253,42.2346,83461.0
2023-09-08 11:30:00,45.09,45.11,45.08,45.1,67215.0,42.244,42.2628,42.2346,42.2534,67215.0
2023-09-08 11:35:00,45.09,45.1,45.08,45.09,120430.0,42.244,42.2534,42.2346,42.244,120430.0
2023-09-08 11:40:00,45.09,45.1,45.06,45.07,140262.0,42.244,42.2534,42.2159,42.2253,140262.0
2023-09-08 11:45:00,45.06,45.08,45.05,45.05,104310.0,42.2159,42.2346,42.2065,42.2065,104310.0
2023-09-08 11:50:00,45.05,45.06,45.03,45.04,58643.0,42.2065,42.2159,42.1878,42.1972,58643.0
2023-09-08 11:55:00,45.04,45.05,45.02,45.03,120882.0,42.1972,42.2065,42.1784,42.1878,120882.0
2023-09-08 12:00:00,45.03,45.03,45.01,45.03,100082.0,42.1878,42.1878,42.1691,42.1878,100082.0
2023-09-08 12:05:00,45.03,45.05,45.02,45.05,182021.0,42.1878,42.2065,42.1784,42.2065,182021.0
2023-09-08 12:10:00,45.05,45.07,45.04,45.07,78079.0,42.2065,42.2253,42.1972,42.2253,78079.0
2023-09-08 12:15:00,45.07,45.1,45.06,45.09,73371.0,42.2253,42.2534,42.2159,42.244,73371.0
2023-09-08 12:20:00,45.09,45.1,45.08,45.09,92369.0,42.244,42.2534,42.2346,42.244,92369.0
2023-09-08 12:25:00,45.09,45.1,45.05,45.05,73009.0,42.244,42.2534,42.2065,42.2065,73009.0
2023-09-08 12:30:00,45.05,45.06,45.01,45.03,88836.0,42.2065,42.2159,42.1691,42.1878,88836.0
2023-09-08 12:35:00,45.03,45.03,45.01,45.02,56653.0,42.1878,42.1878,42.1691,42.1784,56653.0
2023-09-08 12:40:00,45.02,45.05,45.01,45.04,40370.0,42.1784,42.2065,42.1691,42.1972,40370.0
2023-09-08 12:45:00,45.05,45.05,45.02,45.03,73885.0,42.2065,42.2065,42.1784,42.1878,73885.0
2023-09-08 12:50:00,45.03,45.04,45.02,45.03,73640.0,42.1878,42.1972,42.1784,42.1878,73640.0
2023-09-08 12:55:00,45.04,45.05,45.03,45.05,96021.0,42.1972,42.2065,42.1878,42.2065,96021.0
2023-09-08 13:00:00,45.05,45.05,45.02,45.03,98081.0,42.2065,42.2065,42.1784,42.1878,98081.0
2023-09-08 13:05:00,45.03,45.04,45.02,45.03,60222.0,42.1878,42.1972,42.1784,42.1878,60222.0
2023-09-08 13:10:00,45.02,45.05,45.02,45.04,73899.0,42.1784,42.2065,42.1784,42.1972,73899.0
2023-09-08 13:15:00,45.05,45.07,45.04,45.07,99121.0,42.2065,42.2253,42.1972,42.2253,99121.0
2023-09-08 13:20:00,45.07,45.07,45.05,45.05,95700.0,42.2253,42.2253,42.2065,42.2065,95700.0
2023-09-08 13:25:00,45.06,45.06,45.03,45.05,73569.0,42.2159,42.2159,42.1878,42.2065,73569.0
2023-09-08 13:30:00,45.05,45.06,45.04,45.05,76457.0,42.2065,42.2159,42.1972,42.2065,76457.0
2023-09-08 13:35:00,45.05,45.05,45.03,45.05,70606.0,42.2065,42.2065,42.1878,42.2065,70606.0
2023-09-08 13:40:00,45.04,45.06,45.03,45.05,57955.0,42.1972,42.2159,42.1878,42.2065,57955.0
2023-09-08 13:45:00,45.05,45.06,45.04,45.05,37697.0,42.2065,42.2159,42.1972,42.2065,37697.0
2023-09-08 13:50:00,45.06,45.06,45.03,45.04,64263.0,42.2159,42.2159,42.1878,42.1972,64263.0
2023-09-08 13:55:00,45.04,45.05,45.03,45.05,147882.0,42.1972,42.2065,42.1878,42.2065,147882.0
2023-09-08 14:00:00,45.05,45.07,45.04,45.06,54826.0,42.2065,42.2253,42.1972,42.2159,54826.0
2023-09-08 14:05:00,45.07,45.08,45.06,45.07,67573.0,42.2253,42.2346,42.2159,42.2253,67573.0
2023-09-08 14:10:00,45.07,45.07,44.99,45.0,138272.0,42.2253,42.2253,42.1503,42.1597,138272.0
2023-09-08 14:15:00,44.99,45.01,44.98,45.01,76068.0,42.1503,42.1691,42.141,42.1691,76068.0
2023-09-08 14:20:00,45.01,45.01,44.99,45.0,96032.0,42.1691,42.1691,42.1503,42.1597,96032.0
2023-09-08 14:25:00,45.0,45.01,44.99,45.01,80219.0,42.1597,42.1691,42.1503,42.1691,80219.0
2023-09-08 14:30:00,45.0,45.0,44.98,44.99,101818.0,42.1597,42.1597,42.141,42.1503,101818.0
2023-09-08 14:35:00,44.99,45.01,44.98,44.98,82337.0,42.1503,42.1691,42.141,42.141,82337.0
2023-09-08 14:40:00,44.98,45.01,44.98,45.01,160161.0,42.141,42.1691,42.141,42.1691,160161.0
2023-09-08 14:45:00,45.0,45.01,44.98,44.99,96550.0,42.1597,42.1691,42.141,42.1503,96550.0
2023-09-08 14:50:00,44.98,45.0,44.98,44.99,102932.0,42.141,42.1597,42.141,42.1503,102932.0
2023-09-08 14:55:00,44.99,45.0,44.97,44.98,107141.0,42.1503,42.1597,42.1316,42.141,107141.0
2023-09-08 15:00:00,44.98,44.98,44.95,44.97,78602.0,42.141,42.141,42.1129,42.1316,78602.0
2023-09-08 15:05:00,44.97,44.99,44.97,44.98,143445.0,42.1316,42.1503,42.1316,42.141,143445.0
2023-09-08 15:10:00,44.97,44.99,44.97,44.98,153370.0,42.1316,42.1503,42.1316,42.141,153370.0
2023-09-08 15:15:00,44.98,44.99,44.96,44.97,180616.0,42.141,42.1503,42.1222,42.1316,180616.0
2023-09-08 15:20:00,44.97,44.98,44.95,44.97,118878.0,42.1316,42.141,42.1129,42.1316,118878.0
2023-09-08 15:25:00,44.97,44.97,44.95,44.96,149315.0,42.1316,42.1316,42.1129,42.1222,149315.0
2023-09-08 15:30:00,44.95,44.99,44.95,44.99,110437.0,42.1129,42.1503,42.1129,42.1503,110437.0
2023-09-08 15:35:00,44.98,44.99,44.96,44.98,181403.0,42.141,42.1503,42.1222,42.141,181403.0
2023-09-08 15:40:00,44.98,44.99,44.96,44.98,135761.0,42.141,42.1503,42.1222,42.141,135761.0
2023-09-08 15:45:00,44.98,44.99,44.97,44.98,192225.0,42.141,42.1503,42.1316,42.141,192225.0
2023-09-08 15:50:00,44.99,44.99,44.96,44.97,195512.0,42.1503,42.1503,42.1222,42.1316,195512.0
2023-09-08 15:55:00,44.97,45.01,44.96,45.0,349373.0,42.1316,42.1691,42.1222,42.1597,349373.0
2023-09-11 09:30:00,45.41,45.44,45.39,45.42,252058.0,42.5438,42.5719,42.5251,42.5532,252058.0
2023-09-11 09:35:00,45.43,45.44,45.39,45.39,70802.0,42.5626,42.5719,42.5251,42.5251,70802.0
2023-09-11 09:40:00,45.39,45.4,45.36,45.37,44903.0,42.5251,42.5345,42.497,42.5063,44903.0
2023-09-11 09:45:00,45.37,45.38,45.29,45.31,96607.0,42.5063,42.5157,42.4314,42.4501,96607.0
2023-09-11 09:50:00,45.3,45.34,45.27,45.33,99978.0,42.4408,42.4782,42.4127,42.4689,99978.0
2023-09-11 09:55:00,45.33,45.34,45.29,45.3,69518.0,42.4689,42.4782,42.4314,42.4408,69518.0
2023-09-11 10:00:00,45.29,45.35,45.29,45.33,125611.0,42.4314,42.4876,42.4314,42.4689,125611.0
2023-09-11 10:05:00,45.32,45.36,45.31,45.35,41444.0,42.4595,42.497,42.4501,42.4876,41444.0
2023-09-11 10:10:00,45.35,45.38,45.32,45.37,132780.0,42.4876,42.5157,42.4595,42.5063,132780.0
2023-09-11 10:15:00,45.37,45.41,45.36,45.41,80406.0,42.5063,42.5438,42.497,42.5438,80406.0
2023-09-11 10:20:00,45.41,45.46,45.4,45.45,111830.0,42.5438,42.5907,42.5345,42.5813,111830.0
2023-09-11 10:25:00,45.45,45.5,45.45,45.47,59510.0,42.5813,42.6281,42.5813,42.6,59510.0
2023-09-11 10:30:00,45.47,45.47,45.41,45.42,96476.0,42.6,42.6,42.5438,42.5532,96476.0
2023-09-11 10:35:00,45.42,45.44,45.41,45.43,159335.0,42.5532,42.5719,42.5438,42.5626,159335.0
2023-09-11 10:40:00,45.43,45.49,45.42,45.46,128779.0,42.5626,42.6188,42.5532,42.5907,128779.0
2023-09-11 10:45:00,45.47,45.49,45.47,45.49,55685.0,42.6,42.6188,42.6,42.6188,55685.0
2023-09-11 10:50:00,45.49,45.51,45.47,45.48,42784.0,42.6188,42.6375,42.6,42.6094,42784.0
2023-09-11 10:55:00,45.47,45.48,45.44,45.46,32372.0,42.6,42.6094,42.5719,42.5907,32372.0
2023-09-11 11:00:00,45.45,45.46,45.39,45.41,76992.0,42.5813,42.5907,42.5251,42.5438,76992.0
2023-09-11 11:05:00,45.41,45.43,45.38,45.4,47464.0,42.5438,42.5626,42.5157,42.5345,47464.0
2023-09-11 11:10:00,45.39,45.4,45.37,45.39,55407.0,42.5251,42.5345,42.5063,42.5251,55407.0
2023-09-11 11:15:00,45.39,45.42,45.38,45.41,84037.0,42.5251,42.5532,42.5157,42.5438,84037.0
2023-09-11 11:20:00,45.41,45.43,45.41,45.43,33603.0,42.5438,42.5626,42.5438,42.5626,33603.0
2023-09-11 11:25:00,45.43,45.44,45.41,45.41,63549.0,42.5626,42.5719,42.5438,42.5438,63549.0
2023-09-11 11:30:00,45.41,45.43,45.41,45.41,37114.0,42.5438,42.5626,42.5438,42.5438,37114.0
2023-09-11 11:35:00,45.41,45.43,45.4,45.42,84680.0,42.5438,42.5626,42.5345,42.5532,84680.0
2023-09-11 11:40:00,45.42,45.44,45.38,45.39,104646.0,42.5532,42.5719,42.5157,42.5251,104646.0
2023-09-11 11:45:00,45.39,45.42,45.39,45.41,51120.0,42.5251,42.5532,42.5251,42.5438,51120.0
2023-09-11 11:50:00,45.41,45.43,45.4,45.43,53827.0,42.5438,42.5626,42.5345,42.5626,53827.0
2023-09-11 11:55:00,45.43,45.44,45.42,45.43,41685.0,42.5626,42.5719,42.5532,42.5626,41685.0
2023-09-11 12:00:00,45.44,45.46,45.43,45.46,117595.0,42.5719,42.5907,42.5626,42.5907,117595.0
2023-09-11 12:05:00,45.45,45.49,45.44,45.48,126723.0,42.5813,42.6188,42.5719,42.6094,126723.0
2023-09-11 12:10:00,45.48,45.5,45.47,45.5,76861.0,42.6094,42.6281,42.6,42.6281,76861.0
2023-09-11 12:15:00,45.5,45.51,45.49,45.5,63770.0,42.6281,42.6375,42.6188,42.6281,63770.0
2023-09-11 12:20:00,45.5,45.51,45.49,45.5,89838.0,42.6281,42.6375,42.6188,42.6281,89838.0
2023-09-11 12:25:00,45.5,45.53,45.49,45.53,80211.0,42.6281,42.6562,42.6188,42.6562,80211.0
2023-09-11 12:30:00,45.53,45.53,45.49,45.49,33079.0,42.6562,42.6562,42.6188,42.6188,33079.0
2023-09-11 12:35:00,45.49,45.51,45.48,45.49,47545.0,42.6188,42.6375,42.6094,42.6188,47545.0
2023-09-11 12:40:00,45.48,45.49,45.47,45.48,26685.0,42.6094,42.6188,42.6,42.6094,26685.0
2023-09-11 12:45:00,45.48,45.5,45.48,45.48,78074.0,42.6094,42.6281,42.6094,42.6094,78074.0
2023-09-11 12:50:00,45.48,45.5,45.47,45.48,49449.0,42.6094,42.6281,42.6,42.6094,49449.0
2023-09-11 12:55:00,45.49,45.5,45.48,45.5,11173.0,42.6188,42.6281,42.6094,42.6281,11173.0
2023-09-11 13:00:00,45.5,45.5,45.48,45.5,144940.0,42.6281,42.6281,42.6094,42.6281,144940.0
2023-09-11 13:05:00,45.5,45.5,45.48,45.5,23549.0,42.6281,42.6281,42.6094,42.6281,23549.0
2023-09-11 13:10:00,45.5,45.5,45.48,45.49,30575.0,42.6281,42.6281,42.6094,42.6188,30575.0
2023-09-11 13:15:00,45.49,45.51,45.49,45.51,38196.0,42.6188,42.6375,42.6188,42.6375,38196.0
2023-09-11 13:20:00,45.51,45.52,45.51,45.52,32467.0,42.6375,42.6469,42.6375,42.6469,32467.0
2023-09-11 13:25:00,45.52,45.52,45.51,45.52,51532.0,42.6469,42.6469,42.6375,42.6469,51532.0
2023-09-11 13:30:00,45.52,45.53,45.5,45.52,292004.0,42.6469,42.6562,42.6281,42.6469,292004.0
2023-09-11 13:35:00,45.52,45.53,45.51,45.53,23313.0,42.6469,42.6562,42.6375,42.6562,23313.0
2023-09-11 13:40:00,45.53,45.53,45.51,45.52,17432.0,42.6562,42.6562,42.6375,42.6469,17432.0
2023-09-11 13:45:00,45.51,45.52,45.5,45.5,37301.0,42.6375,42.6469,42.6281,42.6281,37301.0
2023-09-11 13:50:00,45.51,45.52,45.5,45.51,54628.0,42.6375,42.6469,42.6281,42.6375,54628.0
2023-09-11 13:55:00,45.51,45.51,45.49,45.5,61559.0,42.6375,42.6375,42.6188,42.6281,61559.0
2023-09-11 14:00:00,45.51,45.51,45.49,45.5,54823.0,42.6375,42.6375,42.6188,42.6281,54823.0
2023-09-11 14:05:00,45.49,45.5,45.48,45.49,81033.0,42.6188,42.6281,42.6094,42.6188,81033.0
2023-09-11 14:10:00,45.49,45.52,45.49,45.52,50266.0,42.6188,42.6469,42.6188,42.6469,50266.0
2023-09-11 14:15:00,45.52,45.52,45.5,45.51,60552.0,42.6469,42.6469,42.6281,42.6375,60552.0
2023-09-11 14:20:00,45.52,45.52,45.5,45.51,93745.0,42.6469,42.6469,42.6281,42.6375,93745.0
2023-09-11 14:25:00,45.51,45.51,45.49,45.49,46583.0,42.6375,42.6375,42.6188,42.6188,46583.0
2023-09-11 14:30:00,45.5,45.51,45.49,45.5,96896.0,42.6281,42.6375,42.6188,42.6281,96896.0
2023-09-11 14:35:00,45.49,45.51,45.49,45.51,159900.0,42.6188,42.6375,42.6188,42.6375,159900.0
2023-09-11 14:40:00,45.51,45.51,45.48,45.48,67901.0,42.6375,42.6375,42.6094,42.6094,67901.0
2023-09-11 14:45:00,45.49,45.49,45.48,45.49,20429.0,42.6188,42.6188,42.6094,42.6188,20429.0
2023-09-11 14:50:00,45.49,45.49,45.48,45.48,31472.0,42.6188,42.6188,42.6094,42.6094,31472.0
2023-09-11 14:55:00,45.48,45.49,45.47,45.48,67689.0,42.6094,42.6188,42.6,42.6094,67689.0
2023-09-11 15:00:00,45.48,45.49,45.47,45.48,57716.0,42.6094,42.6188,42.6,42.6094,57716.0
2023-09-11 15:05:00,45.48,45.49,45.47,45.48,67471.0,42.6094,42.6188,42.6,42.6094,67471.0
2023-09-11 15:10:00,45.48,45.49,45.46,45.47,35673.0,42.6094,42.6188,42.5907,42.6,35673.0
2023-09-11 15:15:00,45.47,45.48,45.45,45.46,53590.0,42.6,42.6094,42.5813,42.5907,53590.0
2023-09-11 15:20:00,45.46,45.49,45.46,45.49,99248.0,42.5907,42.6188,42.5907,42.6188,99248.0
2023-09-11 15:25:00,45.49,45.5,45.48,45.5,86718.0,42.6188,42.6281,42.6094,42.6281,86718.0
2023-09-11 15:30:00,45.5,45.51,45.48,45.51,115718.0,42.6281,42.6375,42.6094,42.6375,115718.0
2023-09-11 15:35:00,45.5,45.51,45.49,45.5,65082.0,42.6281,42.6375,42.6188,42.6281,65082.0
2023-09-11 15:40:00,45.5,45.5,45.48,45.49,56156.0,42.6281,42.6281,42.6094,42.6188,56156.0
2023-09-11 15:45:00,45.49,45.49,45.48,45.49,114908.0,42.6188,42.6188,42.6094,42.6188,114908.0
2023-09-11 15:50:00,45.48,45.49,45.47,45.48,81239.0,42.6094,42.6188,42.6,42.6094,81239.0
2023-09-11 15:55:00,45.48,45.51,45.47,45.51,109610.0,42.6094,42.6375,42.6,42.6375,109610.0
2023-09-12 09:30:00,45.25,45.32,45.21,45.32,280929.0,42.3939,42.4595,42.3564,42.4595,280929.0
2023-09-12 09:35:00,45.33,45.36,45.32,45.34,46746.0,42.4689,42.497,42.4595,42.4782,46746.0
2023-09-12 09:40:00,45.35,45.38,45.34,45.35,62349.0,42.4876,42.5157,42.4782,42.4876,62349.0
2023-09-12 09:45:00,45.36,45.37,45.29,45.3,51128.0,42.497,42.5063,42.4314,42.4408,51128.0
2023-09-12 09:50:00,45.29,45.33,45.28,45.32,73425.0,42.4314,42.4689,42.422,42.4595,73425.0
2023-09-12 09:55:00,45.32,45.34,45.3,45.34,50449.0,42.4595,42.4782,42.4408,42.4782,50449.0
2023-09-12 10:00:00,45.34,45.35,45.31,45.32,129536.0,42.4782,42.4876,42.4501,42.4595,129536.0
2023-09-12 10:05:00,45.31,45.32,45.27,45.28,66906.0,42.4501,42.4595,42.4127,42.422,66906.0
2023-09-12 10:10:00,45.29,45.34,45.27,45.33,97689.0,42.4314,42.4782,42.4127,42.4689,97689.0
2023-09-12 10:15:00,45.33,45.33,45.3,45.32,41473.0,42.4689,42.4689,42.4408,42.4595,41473.0
2023-09-12 10:20:00,45.31,45.32,45.27,45.28,78449.0,42.4501,42.4595,42.4127,42.422,78449.0
2023-09-12 10:25:00,45.27,45.28,45.24,45.28,147720.0,42.4127,42.422,42.3846,42.422,147720.0
2023-09-12 10:30:00,45.27,45.32,45.25,45.31,215511.0,42.4127,42.4595,42.3939,42.4501,215511.0
2023-09-12 10:35:00,45.31,45.32,45.28,45.29,103558.0,42.4501,42.4595,42.422,42.4314,103558.0
2023-09-12 10:40:00,45.3,45.32,45.27,45.32,62111.0,42.4408,42.4595,42.4127,42.4595,62111.0
2023-09-12 10:45:00,45.32,45.33,45.28,45.29,100128.0,42.4595,42.4689,42.422,42.4314,100128.0
2023-09-12 10:50:00,45.28,45.29,45.26,45.27,94481.0,42.422,42.4314,42.4033,42.4127,94481.0
2023-09-12 10:55:00,45.26,45.28,45.25,45.26,43176.0,42.4033,42.422,42.3939,42.4033,43176.0
2023-09-12 11:00:00,45.27,45.32,45.26,45.32,122181.0,42.4127,42.4595,42.4033,42.4595,122181.0
2023-09-12 11:05:00,45.32,45.34,45.3,45.31,67153.0,42.4595,42.4782,42.4408,42.4501,67153.0
2023-09-12 11:10:00,45.31,45.32,45.3,45.3,38578.0,42.4501,42.4595,42.4408,42.4408,38578.0
2023-09-12 11:15:00,45.31,45.32,45.29,45.3,58981.0,42.4501,42.4595,42.4314,42.4408,58981.0
2023-09-12 11:20:00,45.3,45.34,45.3,45.32,70902.0,42.4408,42.4782,42.4408,42.4595,70902.0
2023-09-12 11:25:00,45.32,45.33,45.31,45.32,79476.0,42.4595,42.4689,42.4501,42.4595,79476.0
2023-09-12 11:30:00,45.33,45.35,45.32,45.34,125991.0,42.4689,42.4876,42.4595,42.4782,125991.0
2023-09-12 11:35:00,45.33,45.34,45.32,45.33,95392.0,42.4689,42.4782,42.4595,42.4689,95392.0
2023-09-12 11:40:00,45.32,45.34,45.32,45.33,73825.0,42.4595,42.4782,42.4595,42.4689,73825.0
2023-09-12 11:45:00,45.33,45.35,45.32,45.35,79930.0,42.4689,42.4876,42.4595,42.4876,79930.0
2023-09-12 11:50:00,45.34,45.37,45.34,45.36,102082.0,42.4782,42.5063,42.4782,42.497,102082.0
2023-09-12 11:55:00,45.36,45.36,45.34,45.36,48912.0,42.497,42.497,42.4782,42.497,48912.0
2023-09-12 12:00:00,45.36,45.39,45.35,45.39,101661.0,42.497,42.5251,42.4876,42.5251,101661.0
2023-09-12 12:05:00,45.38,45.39,45.37,45.39,34051.0,42.5157,42.5251,42.5063,42.5251,34051.0
2023-09-12 12:10:00,45.39,45.41,45.38,45.41,134534.0,42.5251,42.5438,42.5157,42.5438,134534.0
2023-09-12 12:15:00,45.4,45.42,45.4,45.41,55120.0,42.5345,42.5532,42.5345,42.5438,55120.0
2023-09-12 12:20:00,45.42,45.42,45.4,45.41,43768.0,42.5532,42.5532,42.5345,42.5438,43768.0
2023-09-12 12:25:00,45.4,45.41,45.38,45.39,36565.0,42.5345,42.5438,42.5157,42.5251,36565.0
2023-09-12 12:30:00,45.39,45.39,45.36,45.37,15277.0,42.5251,42.5251,42.497,42.5063,15277.0
2023-09-12 12:35:00,45.36,45.37,45.35,45.37,72124.0,42.497,42.5063,42.4876,42.5063,72124.0
2023-09-12 12:40:00,45.37,45.39,45.36,45.39,60259.0,42.5063,42.5251,42.497,42.5251,60259.0
2023-09-12 12:45:00,45.38,45.39,45.38,45.39,35836.0,42.5157,42.5251,42.5157,42.5251,35836.0
2023-09-12 12:50:00,45.39,45.39,45.36,45.37,50588.0,42.5251,42.5251,42.497,42.5063,50588.0
2023-09-12 12:55:00,45.36,45.37,45.35,45.37,65471.0,42.497,42.5063,42.4876,42.5063,65471.0
2023-09-12 13:00:00,45.37,45.39,45.36,45.39,32862.0,42.5063,42.5251,42.497,42.5251,32862.0
2023-09-12 13:05:00,45.39,45.4,45.38,45.39,42422.0,42.5251,42.5345,42.5157,42.5251,42422.0
2023-09-12 13:10:00,45.39,45.4,45.39,45.39,38345.0,42.5251,42.5345,42.5251,42.5251,38345.0
2023-09-12 13:15:00,45.4,45.41,45.39,45.4,679497.0,42.5345,42.5438,42.5251,42.5345,679497.0
2023-09-12 13:20:00,45.41,45.47,45.41,45.46,71890.0,42.5438,42.6,42.5438,42.5907,71890.0
2023-09-12 13:25:00,45.46,45.46,45.44,45.45,57637.0,42.5907,42.5907,42.5719,42.5813,57637.0
2023-09-12 13:30:00,45.45,45.46,45.44,45.45,35692.0,42.5813,42.5907,42.5719,42.5813,35692.0
2023-09-12 13:35:00,45.45,45.47,45.44,45.44,60234.0,42.5813,42.6,42.5719,42.5719,60234.0
2023-09-12 13:40:00,45.45,45.45,45.4,45.41,56551.0,42.5813,42.5813,42.5345,42.5438,56551.0
2023-09-12 13:45:00,45.41,45.41,45.38,45.41,28036.0,42.5438,42.5438,42.5157,42.5438,28036.0
2023-09-12 13:50:00,45.41,45.42,45.38,45.38,43134.0,42.5438,42.5532,42.5157,42.5157,43134.0
2023-09-12 13:55:00,45.39,45.4,45.37,45.37,42641.0,42.5251,42.5345,42.5063,42.5063,42641.0
2023-09-12 14:00:00,45.37,45.38,45.35,45.37,39881.0,42.5063,42.5157,42.4876,42.5063,39881.0
2023-09-12 14:05:00,45.38,45.39,45.37,45.38,50637.0,42.5157,42.5251,42.5063,42.5157,50637.0
2023-09-12 14:10:00,45.38,45.39,45.37,45.38,55604.0,42.5157,42.5251,42.5063,42.5157,55604.0
2023-09-12 14:15:00,45.38,45.4,45.36,45.38,76200.0,42.5157,42.5345,42.497,42.5157,76200.0
2023-09-12 14:20:00,45.38,45.39,45.37,45.38,96044.0,42.5157,42.5251,42.5063,42.5157,96044.0
2023-09-12 14:25:00,45.39,45.41,45.38,45.41,28773.0,42.5251,42.5438,42.5157,42.5438,28773.0
2023-09-12 14:30:00,45.4,45.41,45.38,45.39,71737.0,42.5345,42.5438,42.5157,42.5251,71737.0
2023-09-12 14:35:00,45.39,45.41,45.39,45.39,73481.0,42.5251,42.5438,42.5251,42.5251,73481.0
2023-09-12 14:40:00,45.4,45.4,45.38,45.39,47703.0,42.5345,42.5345,42.5157,42.5251,47703.0
2023-09-12 14:45:00,45.4,45.41,45.37,45.38,94851.0,42.5345,42.5438,42.5063,42.5157,94851.0
2023-09-12 14:50:00,45.37,45.38,45.35,45.36,61462.0,42.5063,42.5157,42.4876,42.497,61462.0
2023-09-12 14:55:00,45.36,45.38,45.35,45.37,99062.0,42.497,42.5157,42.4876,42.5063,99062.0
2023-09-12 15:00:00,45.36,45.37,45.35,45.36,77589.0,42.497,42.5063,42.4876,42.497,77589.0
2023-09-12 15:05:00,45.36,45.37,45.35,45.36,43299.0,42.497,42.5063,42.4876,42.497,43299.0
2023-09-12 15:10:00,45.36,45.36,45.35,45.35,63893.0,42.497,42.497,42.4876,42.4876,63893.0
2023-09-12 15:15:00,45.35,45.35,45.33,45.34,64286.0,42.4876,42.4876,42.4689,42.4782,64286.0
2023-09-12 15:20:00,45.33,45.34,45.31,45.31,43475.0,42.4689,42.4782,42.4501,42.4501,43475.0
2023-09-12 15:25:00,45.32,45.33,45.31,45.32,91849.0,42.4595,42.4689,42.4501,42.4595,91849.0
2023-09-12 15:30:00,45.33,45.34,45.32,45.33,103002.0,42.4689,42.4782,42.4595,42.4689,103002.0
2023-09-12 15:35:00,45.34,45.34,45.32,45.33,80250.0,42.4782,42.4782,42.4595,42.4689,80250.0
2023-09-12 15:40:00,45.33,45.34,45.32,45.34,94438.0,42.4689,42.4782,42.4595,42.4782,94438.0
2023-09-12 15:45:00,45.33,45.34,45.31,45.31,109625.0,42.4689,42.4782,42.4501,42.4501,109625.0
2023-09-12 15:50:00,45.32,45.34,45.31,45.34,162495.0,42.4595,42.4782,42.4501,42.4782,162495.0
2023-09-12 15:55:00,45.33,45.34,45.3,45.31,927161.0,42.4689,42.4782,42.4408,42.4501,927161.0
2023-09-13 09:30:00,45.25,45.34,45.22,45.32,219730.0,42.3939,42.4782,42.3658,42.4595,219730.0
2023-09-13 09:35:00,45.32,45.36,45.3,45.35,128117.0,42.4595,42.497,42.4408,42.4876,128117.0
2023-09-13 09:40:00,45.35,45.36,45.29,45.32,32656.0,42.4876,42.497,42.4314,42.4595,32656.0
2023-09-13 09:45:00,45.33,45.35,45.31,45.34,92360.0,42.4689,42.4876,42.4501,42.4782,92360.0
2023-09-13 09:50:00,45.34,45.34,45.26,45.28,100161.0,42.4782,42.4782,42.4033,42.422,100161.0
2023-09-13 09:55:00,45.28,45.34,45.25,45.33,66351.0,42.422,42.4782,42.3939,42.4689,66351.0
2023-09-13 10:00:00,45.33,45.33,45.26,45.26,118947.0,42.4689,42.4689,42.4033,42.4033,118947.0
2023-09-13 10:05:00,45.25,45.25,45.22,45.23,197443.0,42.3939,42.3939,42.3658,42.3752,197443.0
2023-09-13 10:10:00,45.24,45.26,45.22,45.23,94904.0,42.3846,42.4033,42.3658,42.3752,94904.0
2023-09-13 10:15:00,45.22,45.22,45.17,45.19,87106.0,42.3658,42.3658,42.319,42.3377,87106.0
2023-09-13 10:20:00,45.18,45.21,45.16,45.2,88292.0,42.3283,42.3564,42.3096,42.3471,88292.0
2023-09-13 10:25:00,45.2,45.24,45.2,45.22,149102.0,42.3471,42.3846,42.3471,42.3658,149102.0
2023-09-13 10:30:00,45.21,45.26,45.21,45.23,119862.0,42.3564,42.4033,42.3564,42.3752,119862.0
2023-09-13 10:35:00,45.23,45.3,45.22,45.3,68599.0,42.3752,42.4408,42.3658,42.4408,68599.0
2023-09-13 10:40:00,45.3,45.33,45.3,45.3,17379.0,42.4408,42.4689,42.4408,42.4408,17379.0
2023-09-13 10:45:00,45.3,45.31,45.28,45.29,88406.0,42.4408,42.4501,42.422,42.4314,88406.0
2023-09-13 10:50:00,45.29,45.33,45.27,45.33,56022.0,42.4314,42.4689,42.4127,42.4689,56022.0
2023-09-13 10:55:00,45.33,45.35,45.32,45.34,85075.0,42.4689,42.4876,42.4595,42.4782,85075.0
2023-09-13 11:00:00,45.34,45.36,45.31,45.36,86681.0,42.4782,42.497,42.4501,42.497,86681.0
2023-09-13 11:05:00,45.35,45.36,45.33,45.33,63420.0,42.4876,42.497,42.4689,42.4689,63420.0
2023-09-13 11:10:00,45.34,45.36,45.33,45.35,95234.0,42.4782,42.497,42.4689,42.4876,95234.0
2023-09-13 11:15:00,45.35,45.36,45.32,45.34,103345.0,42.4876,42.497,42.4595,42.4782,103345.0
2023-09-13 11:20:00,45.34,45.36,45.32,45.35,50219.0,42.4782,42.497,42.4595,42.4876,50219.0
2023-09-13 11:25:00,45.35,45.37,45.34,45.35,110173.0,42.4876,42.5063,42.4782,42.4876,110173.0
2023-09-13 11:30:00,45.35,45.36,45.3,45.3,59081.0,42.4876,42.497,42.4408,42.4408,59081.0
2023-09-13 11:35:00,45.3,45.31,45.28,45.3,94235.0,42.4408,42.4501,42.422,42.4408,94235.0
2023-09-13 11:40:00,45.29,45.29,45.27,45.29,43766.0,42.4314,42.4314,42.4127,42.4314,43766.0
2023-09-13 11:45:00,45.29,45.32,45.28,45.3,45937.0,42.4314,42.4595,42.422,42.4408,45937.0
2023-09-13 11:50:00,45.3,45.3,45.24,45.26,55546.0,42.4408,42.4408,42.3846,42.4033,55546.0
2023-09-13 11:55:00,45.27,45.3,45.24,45.29,123789.0,42.4127,42.4408,42.3846,42.4314,123789.0
2023-09-13 12:00:00,45.29,45.29,45.26,45.27,70263.0,42.4314,42.4314,42.4033,42.4127,70263.0
2023-09-13 12:05:00,45.28,45.28,45.26,45.27,109849.0,42.422,42.422,42.4033,42.4127,109849.0
2023-09-13 12:10:00,45.26,45.27,45.25,45.25,35618.0,42.4033,42.4127,42.3939,42.3939,35618.0
2023-09-13 12:15:00,45.26,45.3,45.24,45.29,40418.0,42.4033,42.4408,42.3846,42.4314,40418.0
2023-09-13 12:20:00,45.29,45.31,45.29,45.3,61020.0,42.4314,42.4501,42.4314,42.4408,61020.0
2023-09-13 12:25:00,45.3,45.32,45.3,45.31,35315.0,42.4408,42.4595,42.4408,42.4501,35315.0
2023-09-13 12:30:00,45.31,45.32,45.28,45.3,26268.0,42.4501,42.4595,42.422,42.4408,26268.0
2023-09-13 12:35:00,45.31,45.32,45.27,45.27,63964.0,42.4501,42.4595,42.4127,42.4127,63964.0
2023-09-13 12:40:00,45.27,45.28,45.25,45.26,44214.0,42.4127,42.422,42.3939,42.4033,44214.0
2023-09-13 12:45:00,45.26,45.29,45.25,45.27,71037.0,42.4033,42.4314,42.3939,42.4127,71037.0
2023-09-13 12:50:00,45.26,45.29,45.26,45.28,45859.0,42.4033,42.4314,42.4033,42.422,45859.0
2023-09-13 12:55:00,45.28,45.3,45.26,45.27,57231.0,42.422,42.4408,42.4033,42.4127,57231.0
2023-09-13 13:00:00,45.28,45.29,45.25,45.26,254011.0,42.422,42.4314,42.3939,42.4033,254011.0
2023-09-13 13:05:00,45.26,45.29,45.26,45.26,28624.0,42.4033,42.4314,42.4033,42.4033,28624.0
2023-09-13 13:10:00,45.27,45.29,45.27,45.27,26131.0,42.4127,42.4314,42.4127,42.4127,26131.0
2023-09-13 13:15:00,45.28,45.31,45.28,45.29,36343.0,42.422,42.4501,42.422,42.4314,36343.0
2023-09-13 13:20:00,45.29,45.31,45.27,45.3,26553.0,42.4314,42.4501,42.4127,42.4408,26553.0
2023-09-13 13:25:00,45.31,45.31,45.27,45.28,25990.0,42.4501,42.4501,42.4127,42.422,25990.0
2023-09-13 13:30:00,45.28,45.3,45.26,45.3,17728.0,42.422,42.4408,42.4033,42.4408,17728.0
2023-09-13 13:35:00,45.3,45.3,45.28,45.29,30445.0,42.4408,42.4408,42.422,42.4314,30445.0
2023-09-13 13:40:00,45.29,45.3,45.28,45.29,30336.0,42.4314,42.4408,42.422,42.4314,30336.0
2023-09-13 13:45:00,45.3,45.31,45.28,45.29,30156.0,42.4408,42.4501,42.422,42.4314,30156.0
2023-09-13 13:50:00,45.29,45.29,45.27,45.28,107819.0,42.4314,42.4314,42.4127,42.422,107819.0
2023-09-13 13:55:00,45.27,45.28,45.26,45.28,84538.0,42.4127,42.422,42.4033,42.422,84538.0
2023-09-13 14:00:00,45.28,45.29,45.25,45.26,85548.0,42.422,42.4314,42.3939,42.4033,85548.0
2023-09-13 14:05:00,45.25,45.25,45.24,45.25,100325.0,42.3939,42.3939,42.3846,42.3939,100325.0
2023-09-13 14:10:00,45.24,45.27,45.24,45.26,38265.0,42.3846,42.4127,42.3846,42.4033,38265.0
2023-09-13 14:15:00,45.25,45.25,45.23,45.25,74878.0,42.3939,42.3939,42.3752,42.3939,74878.0
2023-09-13 14:20:00,45.24,45.25,45.23,45.25,80044.0,42.3846,42.3939,42.3752,42.3939,80044.0
2023-09-13 14:25:00,45.25,45.25,45.24,45.25,25514.0,42.3939,42.3939,42.3846,42.3939,25514.0
2023-09-13 14:30:00,45.24,45.26,45.22,45.24,67416.0,42.3846,42.4033,42.3658,42.3846,67416.0
2023-09-13 14:35:00,45.23,45.26,45.22,45.25,45858.0,42.3752,42.4033,42.3658,42.3939,45858.0
2023-09-13 14:40:00,45.25,45.25,45.23,45.23,44841.0,42.3939,42.3939,42.3752,42.3752,44841.0
2023-09-13 14:45:00,45.23,45.24,45.21,45.22,37849.0,42.3752,42.3846,42.3564,42.3658,37849.0
2023-09-13 14:50:00,45.22,45.22,45.16,45.17,61461.0,42.3658,42.3658,42.3096,42.319,61461.0
2023-09-13 14:55:00,45.16,45.19,45.14,45.18,47955.0,42.3096,42.3377,42.2909,42.3283,47955.0
2023-09-13 15:00:00,45.18,45.18,45.14,45.15,60299.0,42.3283,42.3283,42.2909,42.3002,60299.0
2023-09-13 15:05:00,45.14,45.15,45.13,45.14,189285.0,42.2909,42.3002,42.2815,42.2909,189285.0
2023-09-13 15:10:00,45.14,45.15,45.12,45.13,53141.0,42.2909,42.3002,42.2721,42.2815,53141.0
2023-09-13 15:15:00,45.12,45.16,45.12,45.16,43451.0,42.2721,42.3096,42.2721,42.3096,43451.0
2023-09-13 15:20:00,45.16,45.16,45.14,45.14,50730.0,42.3096,42.3096,42.2909,42.2909,50730.0
2023-09-13 15:25:00,45.15,45.16,45.14,45.16,85363.0,42.3002,42.3096,42.2909,42.3096,85363.0
2023-09-13 15:30:00,45.16,45.18,45.15,45.18,94648.0,42.3096,42.3283,42.3002,42.3283,94648.0
2023-09-13 15:35:00,45.18,45.19,45.16,45.19,72267.0,42.3283,42.3377,42.3096,42.3377,72267.0
2023-09-13 15:40:00,45.19,45.2,45.18,45.19,116867.0,42.3377,42.3471,42.3283,42.3377,116867.0
2023-09-13 15:45:00,45.19,45.2,45.18,45.2,45751.0,42.3377,42.3471,42.3283,42.3471,45751.0
2023-09-13 15:50:00,45.2,45.21,45.18,45.21,241736.0,42.3471,42.3564,42.3283,42.3564,241736.0
2023-09-13 15:55:00,45.21,45.22,45.2,45.22,141167.0,42.3564,42.3658,42.3471,42.3658,141167.0
2023-09-14 09:30:00,45.58,45.67,45.58,45.63,165218.0,42.7031,42.7874,42.7031,42.7499,165218.0
2023-09-14 09:35:00,45.65,45.72,45.65,45.71,173242.0,42.7687,42.8343,42.7687,42.8249,173242.0
2023-09-14 09:40:00,45.71,45.73,45.66,45.68,78497.0,42.8249,42.8436,42.778,42.7968,78497.0
2023-09-14 09:45:00,45.66,45.7,45.62,45.63,66184.0,42.778,42.8155,42.7406,42.7499,66184.0
2023-09-14 09:50:00,45.64,45.66,45.58,45.6,68782.0,42.7593,42.778,42.7031,42.7218,68782.0
2023-09-14 09:55:00,45.6,45.65,45.56,45.65,108315.0,42.7218,42.7687,42.6844,42.7687,108315.0
2023-09-14 10:00:00,45.66,45.67,45.57,45.57,199200.0,42.778,42.7874,42.6937,42.6937,199200.0
2023-09-14 10:05:00,45.57,45.62,45.56,45.58,114314.0,42.6937,42.7406,42.6844,42.7031,114314.0
2023-09-14 10:10:00,45.57,45.62,45.54,45.59,153215.0,42.6937,42.7406,42.6656,42.7125,153215.0
2023-09-14 10:15:00,45.59,45.61,45.54,45.57,203644.0,42.7125,42.7312,42.6656,42.6937,203644.0
2023-09-14 10:20:00,45.56,45.65,45.55,45.65,126467.0,42.6844,42.7687,42.675,42.7687,126467.0
2023-09-14 10:25:00,45.64,45.66,45.6,45.65,149033.0,42.7593,42.778,42.7218,42.7687,149033.0
2023-09-14 10:30:00,45.66,45.71,45.65,45.71,136276.0,42.778,42.8249,42.7687,42.8249,136276.0
2023-09-14 10:35:00,45.71,45.75,45.7,45.74,132197.0,42.8249,42.8624,42.8155,42.853,132197.0
2023-09-14 10:40:00,45.73,45.76,45.73,45.75,80635.0,42.8436,42.8717,42.8436,42.8624,80635.0
2023-09-14 10:45:00,45.75,45.8,45.75,45.78,105625.0,42.8624,42.9092,42.8624,42.8905,105625.0
2023-09-14 10:50:00,45.77,45.8,45.77,45.79,107181.0,42.8811,42.9092,42.8811,42.8998,107181.0
2023-09-14 10:55:00,45.79,45.8,45.78,45.79,59153.0,42.8998,42.9092,42.8905,42.8998,59153.0
2023-09-14 11:00:00,45.79,45.81,45.78,45.79,219432.0,42.8998,42.9186,42.8905,42.8998,219432.0
2023-09-14 11:05:00,45.79,45.84,45.77,45.83,128090.0,42.8998,42.9467,42.8811,42.9373,128090.0
2023-09-14 11:10:00,45.83,45.84,45.8,45.84,64592.0,42.9373,42.9467,42.9092,42.9467,64592.0
2023-09-14 11:15:00,45.84,45.85,45.81,45.83,109093.0,42.9467,42.956,42.9186,42.9373,109093.0
2023-09-14 11:20:00,45.83,45.84,45.81,45.82,84317.0,42.9373,42.9467,42.9186,42.9279,84317.0
2023-09-14 11:25:00,45.82,45.82,45.79,45.8,74622.0,42.9279,42.9279,42.8998,42.9092,74622.0
2023-09-14 11:30:00,45.81,45.82,45.77,45.77,54178.0,42.9186,42.9279,42.8811,42.8811,54178.0
2023-09-14 11:35:00,45.77,45.79,45.74,45.75,101182.0,42.8811,42.8998,42.853,42.8624,101182.0
2023-09-14 11:40:00,45.76,45.77,45.73,45.76,68735.0,42.8717,42.8811,42.8436,42.8717,68735.0
2023-09-14 11:45:00,45.77,45.79,45.76,45.79,56950.0,42.8811,42.8998,42.8717,42.8998,56950.0
2023-09-14 11:50:00,45.78,45.8,45.78,45.79,14968.0,42.8905,42.9092,42.8905,42.8998,14968.0
2023-09-14 11:55:00,45.78,45.8,45.78,45.8,99627.0,42.8905,42.9092,42.8905,42.9092,99627.0
2023-09-14 12:00:00,45.79,45.81,45.79,45.81,91414.0,42.8998,42.9186,42.8998,42.9186,91414.0
2023-09-14 12:05:00,45.8,45.82,45.79,45.79,27438.0,42.9092,42.9279,42.8998,42.8998,27438.0
2023-09-14 12:10:00,45.8,45.8,45.77,45.79,81343.0,42.9092,42.9092,42.8811,42.8998,81343.0
2023-09-14 12:15:00,45.79,45.8,45.78,45.8,76178.0,42.8998,42.9092,42.8905,42.9092,76178.0
2023-09-14 12:20:00,45.8,45.81,45.76,45.78,98697.0,42.9092,42.9186,42.8717,42.8905,98697.0
2023-09-14 12:25:00,45.77,45.8,45.76,45.79,48141.0,42.8811,42.9092,42.8717,42.8998,48141.0
2023-09-14 12:30:00,45.8,45.82,45.79,45.8,46321.0,42.9092,42.9279,42.8998,42.9092,46321.0
2023-09-14 12:35:00,45.8,45.82,45.78,45.81,28790.0,42.9092,42.9279,42.8905,42.9186,28790.0
2023-09-14 12:40:00,45.82,45.84,45.81,45.83,51914.0,42.9279,42.9467,42.9186,42.9373,51914.0
2023-09-14 12:45:00,45.83,45.84,45.81,45.84,85483.0,42.9373,42.9467,42.9186,42.9467,85483.0
2023-09-14 12:50:00,45.83,45.85,45.83,45.85,47194.0,42.9373,42.956,42.9373,42.956,47194.0
2023-09-14 12:55:00,45.84,45.85,45.82,45.82,80612.0,42.9467,42.956,42.9279,42.9279,80612.0
2023-09-14 13:00:00,45.83,45.84,45.82,45.82,69029.0,42.9373,42.9467,42.9279,42.9279,69029.0
2023-09-14 13:05:00,45.82,45.82,45.8,45.8,42229.0,42.9279,42.9279,42.9092,42.9092,42229.0
2023-09-14 13:10:00,45.8,45.82,45.8,45.81,32876.0,42.9092,42.9279,42.9092,42.9186,32876.0
2023-09-14 13:15:00,45.82,45.82,45.8,45.81,315645.0,42.9279,42.9279,42.9092,42.9186,315645.0
2023-09-14 13:20:00,45.81,45.83,45.79,45.79,50246.0,42.9186,42.9373,42.8998,42.8998,50246.0
2023-09-14 13:25:00,45.79,45.82,45.78,45.81,94815.0,42.8998,42.9279,42.8905,42.9186,94815.0
2023-09-14 13:30:00,45.82,45.83,45.8,45.83,63847.0,42.9279,42.9373,42.9092,42.9373,63847.0
2023-09-14 13:35:00,45.83,45.83,45.8,45.82,107984.0,42.9373,42.9373,42.9092,42.9279,107984.0
2023-09-14 13:40:00,45.82,45.82,45.79,45.8,111569.0,42.9279,42.9279,42.8998,42.9092,111569.0
2023-09-14 13:45:00,45.81,45.81,45.77,45.78,21631.0,42.9186,42.9186,42.8811,42.8905,21631.0
2023-09-14 13:50:00,45.78,45.8,45.77,45.79,87137.0,42.8905,42.9092,42.8811,42.8998,87137.0
2023-09-14 13:55:00,45.79,45.8,45.77,45.78,131968.0,42.8998,42.9092,42.8811,42.8905,131968.0
2023-09-14 14:00:00,45.79,45.79,45.76,45.77,71631.0,42.8998,42.8998,42.8717,42.8811,71631.0
2023-09-14 14:05:00,45.77,45.79,45.76,45.78,63019.0,42.8811,42.8998,42.8717,42.8905,63019.0
2023-09-14 14:10:00,45.78,45.79,45.77,45.79,65290.0,42.8905,42.8998,42.8811,42.8998,65290.0
2023-09-14 14:15:00,45.78,45.79,45.76,45.77,83493.0,42.8905,42.8998,42.8717,42.8811,83493.0
2023-09-14 14:20:00,45.77,45.8,45.77,45.77,92436.0,42.8811,42.9092,42.8811,42.8811,92436.0
2023-09-14 14:25:00,45.78,45.8,45.77,45.78,30676.0,42.8905,42.9092,42.8811,42.8905,30676.0
2023-09-14 14:30:00,45.78,45.79,45.77,45.79,137780.0,42.8905,42.8998,42.8811,42.8998,137780.0
2023-09-14 14:35:00,45.79,45.81,45.78,45.8,65703.0,42.8998,42.9186,42.8905,42.9092,65703.0
2023-09-14 14:40:00,45.8,45.83,45.8,45.83,56446.0,42.9092,42.9373,42.9092,42.9373,56446.0
2023-09-14 14:45:00,45.83,45.83,45.8,45.82,71884.0,42.9373,42.9373,42.9092,42.9279,71884.0
2023-09-14 14:50:00,45.82,45.82,45.79,45.81,63411.0,42.9279,42.9279,42.8998,42.9186,63411.0
2023-09-14 14:55:00,45.81,45.82,45.8,45.81,246652.0,42.9186,42.9279,42.9092,42.9186,246652.0
2023-09-14 15:00:00,45.8,45.84,45.8,45.83,185712.0,42.9092,42.9467,42.9092,42.9373,185712.0
2023-09-14 15:05:00,45.84,45.84,45.82,45.82,34624.0,42.9467,42.9467,42.9279,42.9279,34624.0
2023-09-14 15:10:00,45.83,45.85,45.82,45.84,66412.0,42.9373,42.956,42.9279,42.9467,66412.0
2023-09-14 15:15:00,45.84,45.84,45.82,45.84,38014.0,42.9467,42.9467,42.9279,42.9467,38014.0
2023-09-14 15:20:00,45.84,45.84,45.83,45.83,37328.0,42.9467,42.9467,42.9373,42.9373,37328.0
2023-09-14 15:25:00,45.83,45.83,45.81,45.82,129543.0,42.9373,42.9373,42.9186,42.9279,129543.0
2023-09-14 15:30:00,45.82,45.82,45.79,45.81,68200.0,42.9279,42.9279,42.8998,42.9186,68200.0
2023-09-14 15:35:00,45.8,45.83,45.8,45.81,49374.0,42.9092,42.9373,42.9092,42.9186,49374.0
2023-09-14 15:40:00,45.82,45.83,45.81,45.83,69656.0,42.9279,42.9373,42.9186,42.9373,69656.0
2023-09-14 15:45:00,45.83,45.83,45.81,45.82,54322.0,42.9373,42.9373,42.9186,42.9279,54322.0
2023-09-14 15:50:00,45.82,45.83,45.81,45.82,120622.0,42.9279,42.9373,42.9186,42.9279,120622.0
2023-09-14 15:55:00,45.82,45.83,45.81,45.81,332622.0,42.9279,42.9373,42.9186,42.9186,332622.0
2023-09-15 09:30:00,45.89,45.96,45.88,45.96,237583.0,42.9935,43.0591,42.9842,43.0591,237583.0
2023-09-15 09:35:00,45.95,45.97,45.93,45.95,50272.0,43.0497,43.0685,43.031,43.0497,50272.0
2023-09-15 09:40:00,45.94,45.95,45.9,45.92,115634.0,43.0404,43.0497,43.0029,43.0216,115634.0
2023-09-15 09:45:00,45.91,45.92,45.87,45.89,126644.0,43.0123,43.0216,42.9748,42.9935,126644.0
2023-09-15 09:50:00,45.89,45.91,45.86,45.91,83796.0,42.9935,43.0123,42.9654,43.0123,83796.0
2023-09-15 09:55:00,45.91,45.93,45.88,45.91,89191.0,43.0123,43.031,42.9842,43.0123,89191.0
2023-09-15 10:00:00,45.91,46.02,45.91,45.99,286374.0,43.0123,43.1153,43.0123,43.0872,286374.0
2023-09-15 10:05:00,46.0,46.04,45.96,45.97,142346.0,43.0966,43.1341,43.0591,43.0685,142346.0
2023-09-15 10:10:00,45.98,45.99,45.92,45.94,67108.0,43.0778,43.0872,43.0216,43.0404,67108.0
2023-09-15 10:15:00,45.93,45.95,45.89,45.94,92684.0,43.031,43.0497,42.9935,43.0404,92684.0
2023-09-15 10:20:00,45.93,45.95,45.89,45.93,170279.0,43.031,43.0497,42.9935,43.031,170279.0
2023-09-15 10:25:00,45.92,45.94,45.9,45.92,87356.0,43.0216,43.0404,43.0029,43.0216,87356.0
2023-09-15 10:30:00,45.92,45.92,45.88,45.89,136825.0,43.0216,43.0216,42.9842,42.9935,136825.0
2023-09-15 10:35:00,45.89,45.91,45.87,45.91,54965.0,42.9935,43.0123,42.9748,43.0123,54965.0
2023-09-15 10:40:00,45.91,45.92,45.88,45.89,128042.0,43.0123,43.0216,42.9842,42.9935,128042.0
2023-09-15 10:45:00,45.9,45.93,45.88,45.9,140872.0,43.0029,43.031,42.9842,43.0029,140872.0
2023-09-15 10:50:00,45.91,45.91,45.82,45.83,126267.0,43.0123,43.0123,42.9279,42.9373,126267.0
2023-09-15 10:55:00,45.83,45.84,45.8,45.81,141723.0,42.9373,42.9467,42.9092,42.9186,141723.0
2023-09-15 11:00:00,45.81,45.83,45.79,45.8,131673.0,42.9186,42.9373,42.8998,42.9092,131673.0
2023-09-15 11:05:00,45.8,45.82,45.76,45.81,242514.0,42.9092,42.9279,42.8717,42.9186,242514.0
2023-09-15 11:10:00,45.8,45.84,45.8,45.82,127563.0,42.9092,42.9467,42.9092,42.9279,127563.0
2023-09-15 11:15:00,45.82,45.85,45.81,45.84,88795.0,42.9279,42.956,42.9186,42.9467,88795.0
2023-09-15 11:20:00,45.84,45.85,45.82,45.84,61943.0,42.9467,42.956,42.9279,42.9467,61943.0
2023-09-15 11:25:00,45.84,45.88,45.83,45.87,171178.0,42.9467,42.9842,42.9373,42.9748,171178.0
2023-09-15 11:30:00,45.87,45.87,45.81,45.82,134075.0,42.9748,42.9748,42.9186,42.9279,134075.0
2023-09-15 11:35:00,45.82,45.83,45.8,45.81,98608.0,42.9279,42.9373,42.9092,42.9186,98608.0
2023-09-15 11:40:00,45.8,45.84,45.8,45.84,47891.0,42.9092,42.9467,42.9092,42.9467,47891.0
2023-09-15 11:45:00,45.84,45.84,45.81,45.84,238611.0,42.9467,42.9467,42.9186,42.9467,238611.0
2023-09-15 11:50:00,45.84,45.84,45.81,45.83,227134.0,42.9467,42.9467,42.9186,42.9373,227134.0
2023-09-15 11:55:00,45.83,45.84,45.81,45.84,183316.0,42.9373,42.9467,42.9186,42.9467,183316.0
2023-09-15 12:00:00,45.84,45.85,45.83,45.84,168898.0,42.9467,42.956,42.9373,42.9467,168898.0
2023-09-15 12:05:00,45.84,45.86,45.84,45.85,205049.0,42.9467,42.9654,42.9467,42.956,205049.0
2023-09-15 12:10:00,45.84,45.86,45.83,45.84,145509.0,42.9467,42.9654,42.9373,42.9467,145509.0
2023-09-15 12:15:00,45.84,45.86,45.83,45.86,158200.0,42.9467,42.9654,42.9373,42.9654,158200.0
2023-09-15 12:20:00,45.86,45.87,45.84,45.86,159873.0,42.9654,42.9748,42.9467,42.9654,159873.0
2023-09-15 12:25:00,45.86,45.86,45.83,45.84,181413.0,42.9654,42.9654,42.9373,42.9467,181413.0
2023-09-15 12:30:00,45.84,45.85,45.82,45.84,413630.0,42.9467,42.956,42.9279,42.9467,413630.0
2023-09-15 12:35:00,45.84,45.85,45.83,45.84,121740.0,42.9467,42.956,42.9373,42.9467,121740.0
2023-09-15 12:40:00,45.85,45.86,45.84,45.86,135485.0,42.956,42.9654,42.9467,42.9654,135485.0
2023-09-15 12:45:00,45.86,45.86,45.84,45.85,277000.0,42.9654,42.9654,42.9467,42.956,277000.0
2023-09-15 12:50:00,45.85,45.86,45.84,45.84,93768.0,42.956,42.9654,42.9467,42.9467,93768.0
2023-09-15 12:55:00,45.84,45.85,45.83,45.84,34665.0,42.9467,42.956,42.9373,42.9467,34665.0
2023-09-15 13:00:00,45.84,45.85,45.8,45.8,80391.0,42.9467,42.956,42.9092,42.9092,80391.0
2023-09-15 13:05:00,45.8,45.81,45.78,45.79,90133.0,42.9092,42.9186,42.8905,42.8998,90133.0
2023-09-15 13:10:00,45.78,45.79,45.76,45.77,31102.0,42.8905,42.8998,42.8717,42.8811,31102.0
2023-09-15 13:15:00,45.78,45.78,45.76,45.76,87707.0,42.8905,42.8905,42.8717,42.8717,87707.0
2023-09-15 13:20:00,45.76,45.76,45.74,45.74,120164.0,42.8717,42.8717,42.853,42.853,120164.0
2023-09-15 13:25:00,45.74,45.75,45.72,45.73,13151.0,42.853,42.8624,42.8343,42.8436,13151.0
2023-09-15 13:30:00,45.73,45.74,45.7,45.73,88256.0,42.8436,42.853,42.8155,42.8436,88256.0
2023-09-15 13:35:00,45.74,45.76,45.73,45.76,51775.0,42.853,42.8717,42.8436,42.8717,51775.0
2023-09-15 13:40:00,45.76,45.78,45.75,45.78,87379.0,42.8717,42.8905,42.8624,42.8905,87379.0
2023-09-15 13:45:00,45.78,45.79,45.77,45.79,71718.0,42.8905,42.8998,42.8811,42.8998,71718.0
2023-09-15 13:50:00,45.79,45.8,45.77,45.79,69992.0,42.8998,42.9092,42.8811,42.8998,69992.0
2023-09-15 13:55:00,45.79,45.79,45.78,45.79,43913.0,42.8998,42.8998,42.8905,42.8998,43913.0
2023-09-15 14:00:00,45.79,45.79,45.77,45.78,68509.0,42.8998,42.8998,42.8811,42.8905,68509.0
2023-09-15 14:05:00,45.77,45.78,45.76,45.77,31183.0,42.8811,42.8905,42.8717,42.8811,31183.0
2023-09-15 14:10:00,45.76,45.78,45.74,45.75,299620.0,42.8717,42.8905,42.853,42.8624,299620.0
2023-09-15 14:15:00,45.75,45.76,45.74,45.75,71899.0,42.8624,42.8717,42.853,42.8624,71899.0
2023-09-15 14:20:00,45.75,45.76,45.74,45.74,36416.0,42.8624,42.8717,42.853,42.853,36416.0
2023-09-15 14:25:00,45.74,45.75,45.72,45.73,41160.0,42.853,42.8624,42.8343,42.8436,41160.0
2023-09-15 14:30:00,45.72,45.74,45.72,45.74,110227.0,42.8343,42.853,42.8343,42.853,110227.0
2023-09-15 14:35:00,45.74,45.76,45.73,45.76,69064.0,42.853,42.8717,42.8436,42.8717,69064.0
2023-09-15 14:40:00,45.75,45.76,45.75,45.76,59166.0,42.8624,42.8717,42.8624,42.8717,59166.0
2023-09-15 14:45:00,45.75,45.77,45.75,45.77,38080.0,42.8624,42.8811,42.8624,42.8811,38080.0
2023-09-15 14:50:00,45.77,45.77,45.73,45.75,39265.0,42.8811,42.8811,42.8436,42.8624,39265.0
2023-09-15 14:55:00,45.75,45.77,45.74,45.76,39423.0,42.8624,42.8811,42.853,42.8717,39423.0
2023-09-15 15:00:00,45.76,45.76,45.73,45.75,31986.0,42.8717,42.8717,42.8436,42.8624,31986.0
2023-09-15 15:05:00,45.75,45.75,45.72,45.73,178857.0,42.8624,42.8624,42.8343,42.8436,178857.0
2023-09-15 15:10:00,45.74,45.74,45.73,45.74,33942.0,42.853,42.853,42.8436,42.853,33942.0
2023-09-15 15:15:00,45.73,45.76,45.73,45.76,38168.0,42.8436,42.8717,42.8436,42.8717,38168.0
2023-09-15 15:20:00,45.75,45.76,45.72,45.73,48240.0,42.8624,42.8717,42.8343,42.8436,48240.0
2023-09-15 15:25:00,45.72,45.75,45.72,45.74,74390.0,42.8343,42.8624,42.8343,42.853,74390.0
2023-09-15 15:30:00,45.74,45.76,45.72,45.72,70987.0,42.853,42.8717,42.8343,42.8343,70987.0
2023-09-15 15:35:00,45.72,45.73,45.69,45.7,83683.0,42.8343,42.8436,42.8061,42.8155,83683.0
2023-09-15 15:40:00,45.7,45.71,45.69,45.7,128397.0,42.8155,42.8249,42.8061,42.8155,128397.0
2023-09-15 15:45:00,45.69,45.7,45.67,45.69,240917.0,42.8061,42.8155,42.7874,42.8061,240917.0
2023-09-15 15:50:00,45.69,45.72,45.67,45.71,517098.0,42.8061,42.8343,42.7874,42.8249,517098.0
2023-09-15 15:55:00,45.71,45.74,45.69,45.72,288931.0,42.8249,42.853,42.8061,42.8343,288931.0
2023-09-18 09:30:00,45.25,45.26,45.18,45.23,252748.0,42.6843,42.6938,42.6183,42.6655,252748.0
2023-09-18 09:35:00,45.23,45.23,45.16,45.18,106673.0,42.6655,42.6655,42.5994,42.6183,106673.0
2023-09-18 09:40:00,45.18,45.2,45.12,45.15,215781.0,42.6183,42.6372,42.5617,42.59,215781.0
2023-09-18 09:45:00,45.15,45.17,45.11,45.12,230543.0,42.59,42.6089,42.5523,42.5617,230543.0
2023-09-18 09:50:00,45.11,45.16,45.1,45.14,128595.0,42.5523,42.5994,42.5428,42.5806,128595.0
2023-09-18 09:55:00,45.13,45.13,45.1,45.12,38951.0,42.5711,42.5711,42.5428,42.5617,38951.0
2023-09-18 10:00:00,45.12,45.16,45.12,45.13,182419.0,42.5617,42.5994,42.5617,42.5711,182419.0
2023-09-18 10:05:00,45.12,45.13,45.07,45.11,132265.0,42.5617,42.5711,42.5145,42.5523,132265.0
2023-09-18 10:10:00,45.11,45.15,45.09,45.13,155777.0,42.5523,42.59,42.5334,42.5711,155777.0
2023-09-18 10:15:00,45.13,45.17,45.12,45.15,129414.0,42.5711,42.6089,42.5617,42.59,129414.0
2023-09-18 10:20:00,45.15,45.18,45.14,45.16,97769.0,42.59,42.6183,42.5806,42.5994,97769.0
2023-09-18 10:25:00,45.17,45.19,45.11,45.15,122760.0,42.6089,42.6277,42.5523,42.59,122760.0
2023-09-18 10:30:00,45.14,45.21,45.13,45.21,76687.0,42.5806,42.6466,42.5711,42.6466,76687.0
2023-09-18 10:35:00,45.21,45.23,45.15,45.16,203175.0,42.6466,42.6655,42.59,42.5994,203175.0
2023-09-18 10:40:00,45.15,45.17,45.13,45.16,125241.0,42.59,42.6089,42.5711,42.5994,125241.0
2023-09-18 10:45:00,45.16,45.17,45.14,45.14,124033.0,42.5994,42.6089,42.5806,42.5806,124033.0
2023-09-18 10:50:00,45.15,45.16,45.11,45.13,115196.0,42.59,42.5994,42.5523,42.5711,115196.0
2023-09-18 10:55:00,45.14,45.17,45.13,45.16,110755.0,42.5806,42.6089,42.5711,42.5994,110755.0
2023-09-18 11:00:00,45.15,45.16,45.13,45.16,184332.0,42.59,42.5994,42.5711,42.5994,184332.0
2023-09-18 11:05:00,45.16,45.16,45.12,45.13,81374.0,42.5994,42.5994,42.5617,42.5711,81374.0
2023-09-18 11:10:00,45.13,45.14,45.1,45.12,101173.0,42.5711,42.5806,42.5428,42.5617,101173.0
2023-09-18 11:15:00,45.12,45.16,45.11,45.16,168890.0,42.5617,42.5994,42.5523,42.5994,168890.0
2023-09-18 11:20:00,45.16,45.17,45.13,45.16,170724.0,42.5994,42.6089,42.5711,42.5994,170724.0
2023-09-18 11:25:00,45.16,45.19,45.16,45.19,40766.0,42.5994,42.6277,42.5994,42.6277,40766.0
2023-09-18 11:30:00,45.19,45.25,45.19,45.23,65594.0,42.6277,42.6843,42.6277,42.6655,65594.0
2023-09-18 11:35:00,45.23,45.25,45.21,45.25,123548.0,42.6655,42.6843,42.6466,42.6843,123548.0
2023-09-18 11:40:00,45.25,45.27,45.24,45.27,79668.0,42.6843,42.7032,42.6749,42.7032,79668.0
2023-09-18 11:45:00,45.27,45.29,45.26,45.28,71686.0,42.7032,42.7221,42.6938,42.7126,71686.0
2023-09-18 11:50:00,45.28,45.3,45.27,45.3,96974.0,42.7126,42.7315,42.7032,42.7315,96974.0
2023-09-18 11:55:00,45.3,45.31,45.28,45.29,213029.0,42.7315,42.7409,42.7126,42.7221,213029.0
2023-09-18 12:00:00,45.29,45.3,45.28,45.29,99933.0,42.7221,42.7315,42.7126,42.7221,99933.0
2023-09-18 12:05:00,45.29,45.29,45.25,45.26,91480.0,42.7221,42.7221,42.6843,42.6938,91480.0
2023-09-18 12:10:00,45.25,45.25,45.23,45.24,55888.0,42.6843,42.6843,42.6655,42.6749,55888.0
2023-09-18 12:15:00,45.24,45.26,45.23,45.25,53889.0,42.6749,42.6938,42.6655,42.6843,53889.0
2023-09-18 12:20:00,45.25,45.27,45.24,45.26,99162.0,42.6843,42.7032,42.6749,42.6938,99162.0
2023-09-18 12:25:00,45.25,45.27,45.25,45.26,30448.0,42.6843,42.7032,42.6843,42.6938,30448.0
2023-09-18 12:30:00,45.27,45.29,45.26,45.27,63642.0,42.7032,42.7221,42.6938,42.7032,63642.0
2023-09-18 12:35:00,45.27,45.28,45.26,45.27,49618.0,42.7032,42.7126,42.6938,42.7032,49618.0
2023-09-18 12:40:00,45.26,45.28,45.26,45.26,35171.0,42.6938,42.7126,42.6938,42.6938,35171.0
2023-09-18 12:45:00,45.27,45.28,45.26,45.28,30972.0,42.7032,42.7126,42.6938,42.7126,30972.0
2023-09-18 12:50:00,45.28,45.28,45.27,45.28,79680.0,42.7126,42.7126,42.7032,42.7126,79680.0
2023-09-18 12:55:00,45.28,45.28,45.26,45.27,19553.0,42.7126,42.7126,42.6938,42.7032,19553.0
2023-09-18 13:00:00,45.27,45.3,45.26,45.29,39078.0,42.7032,42.7315,42.6938,42.7221,39078.0
2023-09-18 13:05:00,45.29,45.3,45.28,45.28,23976.0,42.7221,42.7315,42.7126,42.7126,23976.0
2023-09-18 13:10:00,45.28,45.29,45.28,45.29,24191.0,42.7126,42.7221,42.7126,42.7221,24191.0
2023-09-18 13:15:00,45.29,45.29,45.26,45.27,66364.0,42.7221,42.7221,42.6938,42.7032,66364.0
2023-09-18 13:20:00,45.28,45.28,45.27,45.28,46128.0,42.7126,42.7126,42.7032,42.7126,46128.0
2023-09-18 13:25:00,45.28,45.29,45.27,45.28,74439.0,42.7126,42.7221,42.7032,42.7126,74439.0
2023-09-18 13:30:00,45.27,45.29,45.26,45.29,65129.0,42.7032,42.7221,42.6938,42.7221,65129.0
2023-09-18 13:35:00,45.29,45.3,45.27,45.29,28817.0,42.7221,42.7315,42.7032,42.7221,28817.0
2023-09-18 13:40:00,45.28,45.28,45.26,45.27,43036.0,42.7126,42.7126,42.6938,42.7032,43036.0
2023-09-18 13:45:00,45.28,45.28,45.26,45.27,39920.0,42.7126,42.7126,42.6938,42.7032,39920.0
2023-09-18 13:50:00,45.27,45.28,45.25,45.26,42542.0,42.7032,42.7126,42.6843,42.6938,42542.0
2023-09-18 13:55:00,45.26,45.26,45.24,45.24,28358.0,42.6938,42.6938,42.6749,42.6749,28358.0
2023-09-18 14:00:00,45.25,45.25,45.24,45.24,31273.0,42.6843,42.6843,42.6749,42.6749,31273.0
2023-09-18 14:05:00,45.25,45.25,45.23,45.23,124201.0,42.6843,42.6843,42.6655,42.6655,124201.0
2023-09-18 14:10:00,45.23,45.24,45.22,45.23,50942.0,42.6655,42.6749,42.656,42.6655,50942.0
2023-09-18 14:15:00,45.24,45.24,45.22,45.23,53505.0,42.6749,42.6749,42.656,42.6655,53505.0
2023-09-18 14:20:00,45.22,45.24,45.22,45.23,118109.0,42.656,42.6749,42.656,42.6655,118109.0
2023-09-18 14:25:00,45.23,45.23,45.21,45.23,338129.0,42.6655,42.6655,42.6466,42.6655,338129.0
2023-09-18 14:30:00,45.23,45.24,45.22,45.23,47520.0,42.6655,42.6749,42.656,42.6655,47520.0
2023-09-18 14:35:00,45.23,45.24,45.23,45.24,42760.0,42.6655,42.6749,42.6655,42.6749,42760.0
2023-09-18 14:40:00,45.23,45.24,45.23,45.23,45125.0,42.6655,42.6749,42.6655,42.6655,45125.0
2023-09-18 14:45:00,45.23,45.24,45.22,45.22,79362.0,42.6655,42.6749,42.656,42.656,79362.0
2023-09-18 14:50:00,45.23,45.23,45.18,45.18,76858.0,42.6655,42.6655,42.6183,42.6183,76858.0
2023-09-18 14:55:00,45.19,45.2,45.18,45.2,39816.0,42.6277,42.6372,42.6183,42.6372,39816.0
2023-09-18 15:00:00,45.2,45.21,45.19,45.2,59616.0,42.6372,42.6466,42.6277,42.6372,59616.0
2023-09-18 15:05:00,45.21,45.21,45.2,45.2,78488.0,42.6466,42.6466,42.6372,42.6372,78488.0
2023-09-18 15:10:00,45.21,45.21,45.2,45.21,19561.0,42.6466,42.6466,42.6372,42.6466,19561.0
2023-09-18 15:15:00,45.21,45.22,45.2,45.22,59528.0,42.6466,42.656,42.6372,42.656,59528.0
2023-09-18 15:20:00,45.22,45.22,45.19,45.19,72913.0,42.656,42.656,42.6277,42.6277,72913.0
2023-09-18 15:25:00,45.2,45.22,45.19,45.22,79488.0,42.6372,42.656,42.6277,42.656,79488.0
2023-09-18 15:30:00,45.22,45.22,45.19,45.2,60576.0,42.656,42.656,42.6277,42.6372,60576.0
2023-09-18 15:35:00,45.2,45.2,45.18,45.19,96668.0,42.6372,42.6372,42.6183,42.6277,96668.0
2023-09-18 15:40:00,45.19,45.21,45.18,45.2,43952.0,42.6277,42.6466,42.6183,42.6372,43952.0
2023-09-18 15:45:00,45.2,45.21,45.19,45.2,66975.0,42.6372,42.6466,42.6277,42.6372,66975.0
2023-09-18 15:50:00,45.2,45.21,45.2,45.21,61105.0,42.6372,42.6466,42.6372,42.6466,61105.0
2023-09-18 15:55:00,45.21,45.25,45.2,45.24,230181.0,42.6466,42.6843,42.6372,42.6749,230181.0
2023-09-19 09:30:00,45.33,45.41,45.33,45.37,161223.0,42.7598,42.8353,42.7598,42.7975,161223.0
2023-09-19 09:35:00,45.37,45.39,45.36,45.37,39367.0,42.7975,42.8164,42.7881,42.7975,39367.0
2023-09-19 09:40:00,45.38,45.38,45.34,45.36,145659.0,42.807,42.807,42.7692,42.7881,145659.0
2023-09-19 09:45:00,45.37,45.39,45.36,45.37,91891.0,42.7975,42.8164,42.7881,42.7975,91891.0
2023-09-19 09:50:00,45.37,45.39,45.34,45.35,111537.0,42.7975,42.8164,42.7692,42.7787,111537.0
2023-09-19 09:55:00,45.34,45.35,45.3,45.31,152242.0,42.7692,42.7787,42.7315,42.7409,152242.0
2023-09-19 10:00:00,45.32,45.32,45.26,45.26,135130.0,42.7504,42.7504,42.6938,42.6938,135130.0
2023-09-19 10:05:00,45.26,45.29,45.25,45.26,121769.0,42.6938,42.7221,42.6843,42.6938,121769.0
2023-09-19 10:10:00,45.26,45.27,45.24,45.24,129555.0,42.6938,42.7032,42.6749,42.6749,129555.0
2023-09-19 10:15:00,45.25,45.26,45.2,45.26,108047.0,42.6843,42.6938,42.6372,42.6938,108047.0
2023-09-19 10:20:00,45.26,45.26,45.24,45.24,110661.0,42.6938,42.6938,42.6749,42.6749,110661.0
2023-09-19 10:25:00,45.25,45.26,45.22,45.24,97536.0,42.6843,42.6938,42.656,42.6749,97536.0
2023-09-19 10:30:00,45.25,45.25,45.21,45.22,173412.0,42.6843,42.6843,42.6466,42.656,173412.0
2023-09-19 10:35:00,45.22,45.24,45.17,45.19,152414.0,42.656,42.6749,42.6089,42.6277,152414.0
2023-09-19 10:40:00,45.19,45.24,45.17,45.23,127046.0,42.6277,42.6749,42.6089,42.6655,127046.0
2023-09-19 10:45:00,45.23,45.26,45.22,45.23,167828.0,42.6655,42.6938,42.656,42.6655,167828.0
2023-09-19 10:50:00,45.22,45.24,45.21,45.23,189011.0,42.656,42.6749,42.6466,42.6655,189011.0
2023-09-19 10:55:00,45.23,45.24,45.22,45.22,253529.0,42.6655,42.6749,42.656,42.656,253529.0
2023-09-19 11:00:00,45.22,45.22,45.19,45.2,115412.0,42.656,42.656,42.6277,42.6372,115412.0
2023-09-19 11:05:00,45.19,45.2,45.18,45.19,159341.0,42.6277,42.6372,42.6183,42.6277,159341.0
2023-09-19 11:10:00,45.19,45.22,45.18,45.21,168991.0,42.6277,42.656,42.6183,42.6466,168991.0
2023-09-19 11:15:00,45.22,45.22,45.18,45.2,188501.0,42.656,42.656,42.6183,42.6372,188501.0
2023-09-19 11:20:00,45.19,45.2,45.18,45.19,117446.0,42.6277,42.6372,42.6183,42.6277,117446.0
2023-09-19 11:25:00,45.19,45.22,45.18,45.22,225961.0,42.6277,42.656,42.6183,42.656,225961.0
2023-09-19 11:30:00,45.21,45.23,45.2,45.22,198184.0,42.6466,42.6655,42.6372,42.656,198184.0
2023-09-19 11:35:00,45.22,45.24,45.22,45.23,179308.0,42.656,42.6749,42.656,42.6655,179308.0
2023-09-19 11:40:00,45.23,45.23,45.21,45.21,109046.0,42.6655,42.6655,42.6466,42.6466,109046.0
2023-09-19 11:45:00,45.21,45.22,45.19,45.21,257264.0,42.6466,42.656,42.6277,42.6466,257264.0
2023-09-19 11:50:00,45.2,45.21,45.19,45.21,158302.0,42.6372,42.6466,42.6277,42.6466,158302.0
2023-09-19 11:55:00,45.21,45.23,45.2,45.22,80158.0,42.6466,42.6655,42.6372,42.656,80158.0
2023-09-19 12:00:00,45.21,45.22,45.2,45.2,109213.0,42.6466,42.656,42.6372,42.6372,109213.0
2023-09-19 12:05:00,45.21,45.21,45.17,45.19,271189.0,42.6466,42.6466,42.6089,42.6277,271189.0
2023-09-19 12:10:00,45.18,45.2,45.17,45.2,130726.0,42.6183,42.6372,42.6089,42.6372,130726.0
2023-09-19 12:15:00,45.19,45.22,45.19,45.21,101564.0,42.6277,42.656,42.6277,42.6466,101564.0
2023-09-19 12:20:00,45.21,45.21,45.19,45.2,42789.0,42.6466,42.6466,42.6277,42.6372,42789.0
2023-09-19 12:25:00,45.2,45.2,45.18,45.19,55357.0,42.6372,42.6372,42.6183,42.6277,55357.0
2023-09-19 12:30:00,45.19,45.19,45.16,45.16,213187.0,42.6277,42.6277,42.5994,42.5994,213187.0
2023-09-19 12:35:00,45.16,45.17,45.14,45.15,129005.0,42.5994,42.6089,42.5806,42.59,129005.0
2023-09-19 12:40:00,45.15,45.16,45.14,45.15,42946.0,42.59,42.5994,42.5806,42.59,42946.0
2023-09-19 12:45:00,45.15,45.15,45.13,45.15,130212.0,42.59,42.59,42.5711,42.59,130212.0
2023-09-19 12:50:00,45.14,45.16,45.14,45.15,33397.0,42.5806,42.5994,42.5806,42.59,33397.0
2023-09-19 12:55:00,45.16,45.19,45.15,45.18,78972.0,42.5994,42.6277,42.59,42.6183,78972.0
2023-09-19 13:00:00,45.18,45.19,45.16,45.18,147758.0,42.6183,42.6277,42.5994,42.6183,147758.0
2023-09-19 13:05:00,45.19,45.19,45.17,45.19,58182.0,42.6277,42.6277,42.6089,42.6277,58182.0
2023-09-19 13:10:00,45.19,45.19,45.17,45.19,69109.0,42.6277,42.6277,42.6089,42.6277,69109.0
2023-09-19 13:15:00,45.19,45.21,45.18,45.2,63162.0,42.6277,42.6466,42.6183,42.6372,63162.0
2023-09-19 13:20:00,45.19,45.21,45.19,45.21,74242.0,42.6277,42.6466,42.6277,42.6466,74242.0
2023-09-19 13:25:00,45.21,45.21,45.19,45.2,75715.0,42.6466,42.6466,42.6277,42.6372,75715.0
2023-09-19 13:30:00,45.2,45.23,45.2,45.23,28320.0,42.6372,42.6655,42.6372,42.6655,28320.0
2023-09-19 13:35:00,45.23,45.25,45.22,45.25,86735.0,42.6655,42.6843,42.656,42.6843,86735.0
2023-09-19 13:40:00,45.25,45.25,45.23,45.25,84938.0,42.6843,42.6843,42.6655,42.6843,84938.0
2023-09-19 13:45:00,45.25,45.28,45.24,45.27,75878.0,42.6843,42.7126,42.6749,42.7032,75878.0
2023-09-19 13:50:00,45.28,45.28,45.25,45.27,97303.0,42.7126,42.7126,42.6843,42.7032,97303.0
2023-09-19 13:55:00,45.26,45.27,45.25,45.25,64082.0,42.6938,42.7032,42.6843,42.6843,64082.0
2023-09-19 14:00:00,45.25,45.27,45.25,45.27,103805.0,42.6843,42.7032,42.6843,42.7032,103805.0
2023-09-19 14:05:00,45.27,45.27,45.25,45.26,53184.0,42.7032,42.7032,42.6843,42.6938,53184.0
2023-09-19 14:10:00,45.26,45.27,45.24,45.25,90883.0,42.6938,42.7032,42.6749,42.6843,90883.0
2023-09-19 14:15:00,45.24,45.24,45.22,45.23,75649.0,42.6749,42.6749,42.656,42.6655,75649.0
2023-09-19 14:20:00,45.23,45.24,45.22,45.22,99586.0,42.6655,42.6749,42.656,42.656,99586.0
2023-09-19 14:25:00,45.22,45.24,45.22,45.22,78869.0,42.656,42.6749,42.656,42.656,78869.0
2023-09-19 14:30:00,45.22,45.25,45.22,45.25,69169.0,42.656,42.6843,42.656,42.6843,69169.0
2023-09-19 14:35:00,45.25,45.3,45.24,45.29,190135.0,42.6843,42.7315,42.6749,42.7221,190135.0
2023-09-19 14:40:00,45.28,45.3,45.28,45.28,79349.0,42.7126,42.7315,42.7126,42.7126,79349.0
2023-09-19 14:45:00,45.28,45.29,45.26,45.27,112622.0,42.7126,42.7221,42.6938,42.7032,112622.0
2023-09-19 14:50:00,45.27,45.27,45.24,45.27,95637.0,42.7032,42.7032,42.6749,42.7032,95637.0
2023-09-19 14:55:00,45.26,45.27,45.23,45.23,51119.0,42.6938,42.7032,42.6655,42.6655,51119.0
2023-09-19 15:00:00,45.23,45.24,45.22,45.23,64774.0,42.6655,42.6749,42.656,42.6655,64774.0
2023-09-19 15:05:00,45.23,45.24,45.23,45.23,53175.0,42.6655,42.6749,42.6655,42.6655,53175.0
2023-09-19 15:10:00,45.23,45.25,45.23,45.25,91508.0,42.6655,42.6843,42.6655,42.6843,91508.0
2023-09-19 15:15:00,45.24,45.25,45.22,45.23,52812.0,42.6749,42.6843,42.656,42.6655,52812.0
2023-09-19 15:20:00,45.24,45.24,45.22,45.23,55875.0,42.6749,42.6749,42.656,42.6655,55875.0
2023-09-19 15:25:00,45.24,45.26,45.23,45.26,83128.0,42.6749,42.6938,42.6655,42.6938,83128.0
2023-09-19 15:30:00,45.26,45.26,45.24,45.26,65384.0,42.6938,42.6938,42.6749,42.6938,65384.0
2023-09-19 15:35:00,45.26,45.26,45.24,45.26,94717.0,42.6938,42.6938,42.6749,42.6938,94717.0
2023-09-19 15:40:00,45.26,45.28,45.25,45.28,82271.0,42.6938,42.7126,42.6843,42.7126,82271.0
2023-09-19 15:45:00,45.28,45.29,45.27,45.27,108025.0,42.7126,42.7221,42.7032,42.7032,108025.0
2023-09-19 15:50:00,45.27,45.28,45.25,45.26,69635.0,42.7032,42.7126,42.6843,42.6938,69635.0
2023-09-19 15:55:00,45.26,45.27,45.24,45.25,261824.0,42.6938,42.7032,42.6749,42.6843,261824.0
2023-09-20 09:30:00,45.44,45.49,45.42,45.48,296971.0,42.8636,42.9107,42.8447,42.9013,296971.0
2023-09-20 09:35:00,45.49,45.52,45.48,45.52,126797.0,42.9107,42.939,42.9013,42.939,126797.0
2023-09-20 09:40:00,45.52,45.56,45.5,45.55,210890.0,42.939,42.9767,42.9201,42.9673,210890.0
2023-09-20 09:45:00,45.55,45.56,45.53,45.54,147672.0,42.9673,42.9767,42.9484,42.9579,147672.0
2023-09-20 09:50:00,45.54,45.59,45.54,45.59,121141.0,42.9579,43.005,42.9579,43.005,121141.0
2023-09-20 09:55:00,45.58,45.59,45.57,45.58,126911.0,42.9956,43.005,42.9862,42.9956,126911.0
2023-09-20 10:00:00,45.58,45.62,45.56,45.61,223494.0,42.9956,43.0333,42.9767,43.0239,223494.0
2023-09-20 10:05:00,45.61,45.63,45.58,45.61,196762.0,43.0239,43.0428,42.9956,43.0239,196762.0
2023-09-20 10:10:00,45.62,45.64,45.56,45.57,273631.0,43.0333,43.0522,42.9767,42.9862,273631.0
2023-09-20 10:15:00,45.56,45.58,45.54,45.57,123875.0,42.9767,42.9956,42.9579,42.9862,123875.0
2023-09-20 10:20:00,45.57,45.59,45.55,45.57,184918.0,42.9862,43.005,42.9673,42.9862,184918.0
2023-09-20 10:25:00,45.57,45.59,45.56,45.58,85872.0,42.9862,43.005,42.9767,42.9956,85872.0
2023-09-20 10:30:00,45.58,45.59,45.55,45.58,207193.0,42.9956,43.005,42.9673,42.9956,207193.0
2023-09-20 10:35:00,45.58,45.59,45.55,45.57,133302.0,42.9956,43.005,42.9673,42.9862,133302.0
2023-09-20 10:40:00,45.56,45.57,45.54,45.56,120957.0,42.9767,42.9862,42.9579,42.9767,120957.0
2023-09-20 10:45:00,45.56,45.57,45.54,45.55,103984.0,42.9767,42.9862,42.9579,42.9673,103984.0
2023-09-20 10:50:00,45.55,45.57,45.53,45.56,122747.0,42.9673,42.9862,42.9484,42.9767,122747.0
2023-09-20 10:55:00,45.57,45.59,45.56,45.57,96389.0,42.9862,43.005,42.9767,42.9862,96389.0
2023-09-20 11:00:00,45.57,45.58,45.54,45.55,140386.0,42.9862,42.9956,42.9579,42.9673,140386.0
2023-09-20 11:05:00,45.55,45.59,45.54,45.58,129610.0,42.9673,43.005,42.9579,42.9956,129610.0
2023-09-20 11:10:00,45.59,45.61,45.58,45.6,130911.0,43.005,43.0239,42.9956,43.0145,130911.0
2023-09-20 11:15:00,45.6,45.6,45.59,45.59,108316.0,43.0145,43.0145,43.005,43.005,108316.0
2023-09-20 11:20:00,45.59,45.6,45.58,45.6,182291.0,43.005,43.0145,42.9956,43.0145,182291.0
2023-09-20 11:25:00,45.59,45.6,45.56,45.57,135815.0,43.005,43.0145,42.9767,42.9862,135815.0
2023-09-20 11:30:00,45.56,45.58,45.55,45.56,108510.0,42.9767,42.9956,42.9673,42.9767,108510.0
2023-09-20 11:35:00,45.56,45.58,45.55,45.55,145295.0,42.9767,42.9956,42.9673,42.9673,145295.0
2023-09-20 11:40:00,45.55,45.57,45.54,45.56,163398.0,42.9673,42.9862,42.9579,42.9767,163398.0
2023-09-20 11:45:00,45.55,45.58,45.55,45.56,85683.0,42.9673,42.9956,42.9673,42.9767,85683.0
2023-09-20 11:50:00,45.56,45.57,45.55,45.57,132112.0,42.9767,42.9862,42.9673,42.9862,132112.0
2023-09-20 11:55:00,45.57,45.57,45.55,45.56,49497.0,42.9862,42.9862,42.9673,42.9767,49497.0
2023-09-20 12:00:00,45.55,45.57,45.54,45.56,138409.0,42.9673,42.9862,42.9579,42.9767,138409.0
2023-09-20 12:05:00,45.55,45.58,45.55,45.57,79473.0,42.9673,42.9956,42.9673,42.9862,79473.0
2023-09-20 12:10:00,45.57,45.59,45.56,45.59,38317.0,42.9862,43.005,42.9767,43.005,38317.0
2023-09-20 12:15:00,45.58,45.6,45.58,45.6,23288.0,42.9956,43.0145,42.9956,43.0145,23288.0
2023-09-20 12:20:00,45.59,45.61,45.59,45.61,24890.0,43.005,43.0239,43.005,43.0239,24890.0
2023-09-20 12:25:00,45.61,45.63,45.6,45.63,56852.0,43.0239,43.0428,43.0145,43.0428,56852.0
2023-09-20 12:30:00,45.63,45.64,45.62,45.63,86526.0,43.0428,43.0522,43.0333,43.0428,86526.0
2023-09-20 12:35:00,45.64,45.64,45.62,45.63,50581.0,43.0522,43.0522,43.0333,43.0428,50581.0
2023-09-20 12:40:00,45.64,45.65,45.63,45.64,59545.0,43.0522,43.0616,43.0428,43.0522,59545.0
2023-09-20 12:45:00,45.64,45.65,45.63,45.63,190512.0,43.0522,43.0616,43.0428,43.0428,190512.0
2023-09-20 12:50:00,45.63,45.65,45.63,45.65,71363.0,43.0428,43.0616,43.0428,43.0616,71363.0
2023-09-20 12:55:00,45.65,45.66,45.64,45.66,45957.0,43.0616,43.0711,43.0522,43.0711,45957.0
2023-09-20 13:00:00,45.65,45.66,45.63,45.63,65480.0,43.0616,43.0711,43.0428,43.0428,65480.0
2023-09-20 13:05:00,45.64,45.64,45.63,45.64,66838.0,43.0522,43.0522,43.0428,43.0522,66838.0
2023-09-20 13:10:00,45.64,45.64,45.61,45.62,41640.0,43.0522,43.0522,43.0239,43.0333,41640.0
2023-09-20 13:15:00,45.62,45.64,45.61,45.64,73560.0,43.0333,43.0522,43.0239,43.0522,73560.0
2023-09-20 13:20:00,45.64,45.64,45.61,45.62,40712.0,43.0522,43.0522,43.0239,43.0333,40712.0
2023-09-20 13:25:00,45.62,45.62,45.6,45.6,52313.0,43.0333,43.0333,43.0145,43.0145,52313.0
2023-09-20 13:30:00,45.61,45.61,45.6,45.61,35781.0,43.0239,43.0239,43.0145,43.0239,35781.0
2023-09-20 13:35:00,45.6,45.6,45.57,45.58,61069.0,43.0145,43.0145,42.9862,42.9956,61069.0
2023-09-20 13:40:00,45.58,45.58,45.56,45.58,54078.0,42.9956,42.9956,42.9767,42.9956,54078.0
2023-09-20 13:45:00,45.57,45.59,45.57,45.59,41380.0,42.9862,43.005,42.9862,43.005,41380.0
2023-09-20 13:50:00,45.58,45.6,45.57,45.6,179134.0,42.9956,43.0145,42.9862,43.0145,179134.0
2023-09-20 13:55:00,45.6,45.61,45.59,45.59,41938.0,43.0145,43.0239,43.005,43.005,41938.0
2023-09-20 14:00:00,45.59,45.6,45.36,45.4,350321.0,43.005,43.0145,42.7881,42.8258,350321.0
2023-09-20 14:05:00,45.4,45.49,45.35,45.39,143099.0,42.8258,42.9107,42.7787,42.8164,143099.0
2023-09-20 14:10:00,45.38,45.46,45.36,45.41,208971.0,42.807,42.8824,42.7881,42.8353,208971.0
2023-09-20 14:15:00,45.41,45.46,45.38,45.44,127580.0,42.8353,42.8824,42.807,42.8636,127580.0
2023-09-20 14:20:00,45.44,45.47,45.41,45.47,121871.0,42.8636,42.8918,42.8353,42.8918,121871.0
2023-09-20 14:25:00,45.47,45.5,45.45,45.46,91878.0,42.8918,42.9201,42.873,42.8824,91878.0
2023-09-20 14:30:00,45.45,45.58,45.42,45.49,228265.0,42.873,42.9956,42.8447,42.9107,228265.0
2023-09-20 14:35:00,45.49,45.57,45.48,45.53,145126.0,42.9107,42.9862,42.9013,42.9484,145126.0
2023-09-20 14:40:00,45.54,45.54,45.46,45.5,139998.0,42.9579,42.9579,42.8824,42.9201,139998.0
2023-09-20 14:45:00,45.5,45.5,45.4,45.42,113309.0,42.9201,42.9201,42.8258,42.8447,113309.0
2023-09-20 14:50:00,45.41,45.42,45.35,45.38,126639.0,42.8353,42.8447,42.7787,42.807,126639.0
2023-09-20 14:55:00,45.38,45.43,45.37,45.38,155482.0,42.807,42.8541,42.7975,42.807,155482.0
2023-09-20 15:00:00,45.37,45.4,45.35,45.38,83235.0,42.7975,42.8258,42.7787,42.807,83235.0
2023-09-20 15:05:00,45.37,45.4,45.33,45.35,111971.0,42.7975,42.8258,42.7598,42.7787,111971.0
2023-09-20 15:10:00,45.34,45.36,45.27,45.28,84328.0,42.7692,42.7881,42.7032,42.7126,84328.0
2023-09-20 15:15:00,45.28,45.29,45.22,45.23,124705.0,42.7126,42.7221,42.656,42.6655,124705.0
2023-09-20 15:20:00,45.23,45.26,45.22,45.26,172686.0,42.6655,42.6938,42.656,42.6938,172686.0
2023-09-20 15:25:00,45.26,45.29,45.25,45.28,89606.0,42.6938,42.7221,42.6843,42.7126,89606.0
2023-09-20 15:30:00,45.28,45.28,45.18,45.19,164366.0,42.7126,42.7126,42.6183,42.6277,164366.0
2023-09-20 15:35:00,45.19,45.2,45.16,45.17,193782.0,42.6277,42.6372,42.5994,42.6089,193782.0
2023-09-20 15:40:00,45.18,45.19,45.14,45.14,87547.0,42.6183,42.6277,42.5806,42.5806,87547.0
2023-09-20 15:45:00,45.14,45.15,45.12,45.14,80634.0,42.5806,42.59,42.5617,42.5806,80634.0
2023-09-20 15:50:00,45.14,45.15,45.11,45.12,160401.0,42.5806,42.59,42.5523,42.5617,160401.0
2023-09-20 15:55:00,45.11,45.13,45.08,45.11,325736.0,42.5523,42.5711,42.524,42.5523,325736.0
2023-09-21 09:30:00,44.66,44.7,44.62,44.63,658298.0,42.1278,42.1655,42.09,42.0995,658298.0
2023-09-21 09:35:00,44.63,44.68,44.61,44.62,162541.0,42.0995,42.1466,42.0806,42.09,162541.0
2023-09-21 09:40:00,44.62,44.66,44.61,44.62,152695.0,42.09,42.1278,42.0806,42.09,152695.0
2023-09-21 09:45:00,44.62,44.67,44.6,44.61,84336.0,42.09,42.1372,42.0712,42.0806,84336.0
2023-09-21 09:50:00,44.61,44.63,44.58,44.61,136434.0,42.0806,42.0995,42.0523,42.0806,136434.0
2023-09-21 09:55:00,44.6,44.6,44.56,44.57,56138.0,42.0712,42.0712,42.0334,42.0429,56138.0
2023-09-21 10:00:00,44.57,44.61,44.55,44.56,111710.0,42.0429,42.0806,42.024,42.0334,111710.0
2023-09-21 10:05:00,44.56,44.62,44.54,44.62,466724.0,42.0334,42.09,42.0146,42.09,466724.0
2023-09-21 10:10:00,44.62,44.66,44.62,44.63,183739.0,42.09,42.1278,42.09,42.0995,183739.0
2023-09-21 10:15:00,44.63,44.72,44.63,44.7,92481.0,42.0995,42.1844,42.0995,42.1655,92481.0
2023-09-21 10:20:00,44.7,44.74,44.69,44.71,174954.0,42.1655,42.2032,42.1561,42.1749,174954.0
2023-09-21 10:25:00,44.71,44.71,44.68,44.69,123930.0,42.1749,42.1749,42.1466,42.1561,123930.0
2023-09-21 10:30:00,44.7,44.72,44.67,44.71,73620.0,42.1655,42.1844,42.1372,42.1749,73620.0
2023-09-21 10:35:00,44.71,44.74,44.7,44.73,197364.0,42.1749,42.2032,42.1655,42.1938,197364.0
2023-09-21 10:40:00,44.73,44.75,44.67,44.67,91116.0,42.1938,42.2127,42.1372,42.1372,91116.0
2023-09-21 10:45:00,44.67,44.68,44.62,44.64,143819.0,42.1372,42.1466,42.09,42.1089,143819.0
2023-09-21 10:50:00,44.64,44.64,44.6,44.61,230917.0,42.1089,42.1089,42.0712,42.0806,230917.0
2023-09-21 10:55:00,44.61,44.62,44.58,44.6,136493.0,42.0806,42.09,42.0523,42.0712,136493.0
2023-09-21 11:00:00,44.6,44.61,44.58,44.61,114573.0,42.0712,42.0806,42.0523,42.0806,114573.0
2023-09-21 11:05:00,44.61,44.64,44.61,44.62,115493.0,42.0806,42.1089,42.0806,42.09,115493.0
2023-09-21 11:10:00,44.62,44.63,44.58,44.6,239849.0,42.09,42.0995,42.0523,42.0712,239849.0
2023-09-21 11:15:00,44.6,44.6,44.57,44.58,156729.0,42.0712,42.0712,42.0429,42.0523,156729.0
2023-09-21 11:20:00,44.59,44.62,44.58,44.59,114808.0,42.0617,42.09,42.0523,42.0617,114808.0
2023-09-21 11:25:00,44.59,44.6,44.57,44.57,107627.0,42.0617,42.0712,42.0429,42.0429,107627.0
2023-09-21 11:30:00,44.57,44.61,44.56,44.59,137056.0,42.0429,42.0806,42.0334,42.0617,137056.0
2023-09-21 11:35:00,44.6,44.6,44.55,44.58,157658.0,42.0712,42.0712,42.024,42.0523,157658.0
2023-09-21 11:40:00,44.57,44.58,44.53,44.56,188843.0,42.0429,42.0523,42.0051,42.0334,188843.0
2023-09-21 11:45:00,44.55,44.6,44.55,44.59,84177.0,42.024,42.0712,42.024,42.0617,84177.0
2023-09-21 11:50:00,44.59,44.62,44.56,44.57,148783.0,42.0617,42.09,42.0334,42.0429,148783.0
2023-09-21 11:55:00,44.56,44.59,44.55,44.55,125660.0,42.0334,42.0617,42.024,42.024,125660.0
2023-09-21 12:00:00,44.55,44.56,44.52,44.53,126377.0,42.024,42.0334,41.9957,42.0051,126377.0
2023-09-21 12:05:00,44.53,44.55,44.53,44.55,108899.0,42.0051,42.024,42.0051,42.024,108899.0
2023-09-21 12:10:00,44.54,44.55,44.51,44.53,130544.0,42.0146,42.024,41.9863,42.0051,130544.0
2023-09-21 12:15:00,44.53,44.54,44.51,44.51,99783.0,42.0051,42.0146,41.9863,41.9863,99783.0
2023-09-21 12:20:00,44.51,44.54,44.51,44.53,144405.0,41.9863,42.0146,41.9863,42.0051,144405.0
2023-09-21 12:25:00,44.53,44.54,44.51,44.53,82409.0,42.0051,42.0146,41.9863,42.0051,82409.0
2023-09-21 12:30:00,44.53,44.57,44.52,44.56,99904.0,42.0051,42.0429,41.9957,42.0334,99904.0
2023-09-21 12:35:00,44.57,44.57,44.53,44.54,120781.0,42.0429,42.0429,42.0051,42.0146,120781.0
2023-09-21 12:40:00,44.54,44.55,44.52,44.54,89102.0,42.0146,42.024,41.9957,42.0146,89102.0
2023-09-21 12:45:00,44.53,44.57,44.53,44.57,88702.0,42.0051,42.0429,42.0051,42.0429,88702.0
2023-09-21 12:50:00,44.57,44.57,44.54,44.55,132518.0,42.0429,42.0429,42.0146,42.024,132518.0
2023-09-21 12:55:00,44.55,44.55,44.51,44.51,135861.0,42.024,42.024,41.9863,41.9863,135861.0
2023-09-21 13:00:00,44.52,44.53,44.51,44.53,60696.0,41.9957,42.0051,41.9863,42.0051,60696.0
2023-09-21 13:05:00,44.53,44.55,44.52,44.54,118045.0,42.0051,42.024,41.9957,42.0146,118045.0
2023-09-21 13:10:00,44.54,44.57,44.54,44.55,113041.0,42.0146,42.0429,42.0146,42.024,113041.0
2023-09-21 13:15:00,44.55,44.59,44.55,44.59,118400.0,42.024,42.0617,42.024,42.0617,118400.0
2023-09-21 13:20:00,44.58,44.6,44.58,44.59,48977.0,42.0523,42.0712,42.0523,42.0617,48977.0
2023-09-21 13:25:00,44.6,44.62,44.59,44.61,58253.0,42.0712,42.09,42.0617,42.0806,58253.0
2023-09-21 13:30:00,44.61,44.62,44.6,44.61,51575.0,42.0806,42.09,42.0712,42.0806,51575.0
2023-09-21 13:35:00,44.61,44.63,44.6,44.61,89168.0,42.0806,42.0995,42.0712,42.0806,89168.0
2023-09-21 13:40:00,44.61,44.63,44.59,44.6,84741.0,42.0806,42.0995,42.0617,42.0712,84741.0
2023-09-21 13:45:00,44.6,44.62,44.59,44.6,61310.0,42.0712,42.09,42.0617,42.0712,61310.0
2023-09-21 13:50:00,44.6,44.63,44.59,44.61,116668.0,42.0712,42.0995,42.0617,42.0806,116668.0
2023-09-21 13:55:00,44.61,44.61,44.58,44.59,63260.0,42.0806,42.0806,42.0523,42.0617,63260.0
2023-09-21 14:00:00,44.59,44.6,44.56,44.57,100639.0,42.0617,42.0712,42.0334,42.0429,100639.0
2023-09-21 14:05:00,44.57,44.59,44.56,44.57,154049.0,42.0429,42.0617,42.0334,42.0429,154049.0
2023-09-21 14:10:00,44.57,44.58,44.53,44.54,252292.0,42.0429,42.0523,42.0051,42.0146,252292.0
2023-09-21 14:15:00,44.54,44.55,44.52,44.55,146102.0,42.0146,42.024,41.9957,42.024,146102.0
2023-09-21 14:20:00,44.54,44.55,44.52,44.54,60700.0,42.0146,42.024,41.9957,42.0146,60700.0
2023-09-21 14:25:00,44.54,44.55,44.51,44.51,163147.0,42.0146,42.024,41.9863,41.9863,163147.0
2023-09-21 14:30:00,44.52,44.53,44.48,44.5,144081.0,41.9957,42.0051,41.958,41.9768,144081.0
2023-09-21 14:35:00,44.5,44.53,44.49,44.51,76659.0,41.9768,42.0051,41.9674,41.9863,76659.0
2023-09-21 14:40:00,44.52,44.53,44.51,44.52,87220.0,41.9957,42.0051,41.9863,41.9957,87220.0
2023-09-21 14:45:00,44.51,44.53,44.5,44.5,118064.0,41.9863,42.0051,41.9768,41.9768,118064.0
2023-09-21 14:50:00,44.5,44.51,44.48,44.51,113121.0,41.9768,41.9863,41.958,41.9863,113121.0
2023-09-21 14:55:00,44.5,44.51,44.48,44.49,37439.0,41.9768,41.9863,41.958,41.9674,37439.0
2023-09-21 15:00:00,44.48,44.5,44.46,44.49,100589.0,41.958,41.9768,41.9391,41.9674,100589.0
2023-09-21 15:05:00,44.5,44.5,44.47,44.49,106604.0,41.9768,41.9768,41.9485,41.9674,106604.0
2023-09-21 15:10:00,44.5,44.5,44.46,44.48,95288.0,41.9768,41.9768,41.9391,41.958,95288.0
2023-09-21 15:15:00,44.48,44.48,44.46,44.47,138045.0,41.958,41.958,41.9391,41.9485,138045.0
2023-09-21 15:20:00,44.46,44.48,44.45,44.47,91685.0,41.9391,41.958,41.9297,41.9485,91685.0
2023-09-21 15:25:00,44.47,44.48,44.43,44.44,150678.0,41.9485,41.958,41.9108,41.9203,150678.0
2023-09-21 15:30:00,44.44,44.44,44.41,44.43,107703.0,41.9203,41.9203,41.892,41.9108,107703.0
2023-09-21 15:35:00,44.42,44.45,44.42,44.43,101141.0,41.9014,41.9297,41.9014,41.9108,101141.0
2023-09-21 15:40:00,44.44,44.44,44.41,44.43,175597.0,41.9203,41.9203,41.892,41.9108,175597.0
2023-09-21 15:45:00,44.43,44.45,44.41,44.41,147596.0,41.9108,41.9297,41.892,41.892,147596.0
2023-09-21 15:50:00,44.41,44.41,44.37,44.38,230466.0,41.892,41.892,41.8542,41.8637,230466.0
2023-09-21 15:55:00,44.38,44.39,44.34,44.34,346125.0,41.8637,41.8731,41.8259,41.8259,346125.0
2023-09-22 09:30:00,44.62,44.63,44.58,44.59,347896.0,42.09,42.0995,42.0523,42.0617,347896.0
2023-09-22 09:35:00,44.59,44.62,44.58,44.6,446649.0,42.0617,42.09,42.0523,42.0712,446649.0
2023-09-22 09:40:00,44.61,44.61,44.54,44.56,123071.0,42.0806,42.0806,42.0146,42.0334,123071.0
2023-09-22 09:45:00,44.56,44.62,44.55,44.59,225012.0,42.0334,42.09,42.024,42.0617,225012.0
2023-09-22 09:50:00,44.6,44.6,44.51,44.54,213197.0,42.0712,42.0712,41.9863,42.0146,213197.0
2023-09-22 09:55:00,44.54,44.61,44.52,44.61,121561.0,42.0146,42.0806,41.9957,42.0806,121561.0
2023-09-22 10:00:00,44.61,44.68,44.59,44.67,234589.0,42.0806,42.1466,42.0617,42.1372,234589.0
2023-09-22 10:05:00,44.66,44.73,44.66,44.7,222657.0,42.1278,42.1938,42.1278,42.1655,222657.0
2023-09-22 10:10:00,44.7,44.71,44.65,44.66,173303.0,42.1655,42.1749,42.1183,42.1278,173303.0
2023-09-22 10:15:00,44.66,44.66,44.61,44.64,79045.0,42.1278,42.1278,42.0806,42.1089,79045.0
2023-09-22 10:20:00,44.64,44.7,44.64,44.7,153401.0,42.1089,42.1655,42.1089,42.1655,153401.0
2023-09-22 10:25:00,44.7,44.7,44.66,44.68,60429.0,42.1655,42.1655,42.1278,42.1466,60429.0
2023-09-22 10:30:00,44.68,44.73,44.67,44.73,293942.0,42.1466,42.1938,42.1372,42.1938,293942.0
2023-09-22 10:35:00,44.73,44.76,44.73,44.75,380779.0,42.1938,42.2221,42.1938,42.2127,380779.0
2023-09-22 10:40:00,44.75,44.75,44.7,44.71,293548.0,42.2127,42.2127,42.1655,42.1749,293548.0
2023-09-22 10:45:00,44.7,44.72,44.67,44.68,185614.0,42.1655,42.1844,42.1372,42.1466,185614.0
2023-09-22 10:50:00,44.68,44.68,44.64,44.67,132935.0,42.1466,42.1466,42.1089,42.1372,132935.0
2023-09-22 10:55:00,44.67,44.69,44.65,44.65,126816.0,42.1372,42.1561,42.1183,42.1183,126816.0
2023-09-22 11:00:00,44.66,44.66,44.58,44.59,250645.0,42.1278,42.1278,42.0523,42.0617,250645.0
2023-09-22 11:05:00,44.59,44.61,44.57,44.57,133453.0,42.0617,42.0806,42.0429,42.0429,133453.0
2023-09-22 11:10:00,44.57,44.57,44.54,44.55,173312.0,42.0429,42.0429,42.0146,42.024,173312.0
2023-09-22 11:15:00,44.55,44.6,44.55,44.58,179767.0,42.024,42.0712,42.024,42.0523,179767.0
2023-09-22 11:20:00,44.57,44.59,44.56,44.58,242731.0,42.0429,42.0617,42.0334,42.0523,242731.0
2023-09-22 11:25:00,44.59,44.63,44.59,44.63,249045.0,42.0617,42.0995,42.0617,42.0995,249045.0
2023-09-22 11:30:00,44.63,44.63,44.59,44.61,185475.0,42.0995,42.0995,42.0617,42.0806,185475.0
2023-09-22 11:35:00,44.62,44.62,44.59,44.62,162596.0,42.09,42.09,42.0617,42.09,162596.0
2023-09-22 11:40:00,44.62,44.62,44.58,44.6,278078.0,42.09,42.09,42.0523,42.0712,278078.0
2023-09-22 11:45:00,44.59,44.61,44.57,44.59,150011.0,42.0617,42.0806,42.0429,42.0617,150011.0
2023-09-22 11:50:00,44.59,44.6,44.56,44.57,139555.0,42.0617,42.0712,42.0334,42.0429,139555.0
2023-09-22 11:55:00,44.57,44.58,44.52,44.53,117383.0,42.0429,42.0523,41.9957,42.0051,117383.0
2023-09-22 12:00:00,44.53,44.53,44.51,44.52,143088.0,42.0051,42.0051,41.9863,41.9957,143088.0
2023-09-22 12:05:00,44.51,44.52,44.49,44.51,146995.0,41.9863,41.9957,41.9674,41.9863,146995.0
2023-09-22 12:10:00,44.5,44.52,44.49,44.52,34626.0,41.9768,41.9957,41.9674,41.9957,34626.0
2023-09-22 12:15:00,44.51,44.55,44.51,44.54,42331.0,41.9863,42.024,41.9863,42.0146,42331.0
2023-09-22 12:20:00,44.54,44.55,44.52,44.54,40041.0,42.0146,42.024,41.9957,42.0146,40041.0
2023-09-22 12:25:00,44.54,44.54,44.52,44.53,50612.0,42.0146,42.0146,41.9957,42.0051,50612.0
2023-09-22 12:30:00,44.53,44.56,44.52,44.56,51235.0,42.0051,42.0334,41.9957,42.0334,51235.0
2023-09-22 12:35:00,44.55,44.57,44.55,44.57,40189.0,42.024,42.0429,42.024,42.0429,40189.0
2023-09-22 12:40:00,44.57,44.58,44.56,44.57,60671.0,42.0429,42.0523,42.0334,42.0429,60671.0
2023-09-22 12:45:00,44.56,44.57,44.55,44.56,75822.0,42.0334,42.0429,42.024,42.0334,75822.0
2023-09-22 12:50:00,44.57,44.57,44.54,44.55,42938.0,42.0429,42.0429,42.0146,42.024,42938.0
2023-09-22 12:55:00,44.54,44.57,44.53,44.54,88745.0,42.0146,42.0429,42.0051,42.0146,88745.0
2023-09-22 13:00:00,44.54,44.55,44.52,44.54,101014.0,42.0146,42.024,41.9957,42.0146,101014.0
2023-09-22 13:05:00,44.55,44.55,44.53,44.54,43495.0,42.024,42.024,42.0051,42.0146,43495.0
2023-09-22 13:10:00,44.53,44.55,44.52,44.54,52670.0,42.0051,42.024,41.9957,42.0146,52670.0
2023-09-22 13:15:00,44.54,44.55,44.52,44.52,82433.0,42.0146,42.024,41.9957,41.9957,82433.0
2023-09-22 13:20:00,44.53,44.53,44.47,44.48,92910.0,42.0051,42.0051,41.9485,41.958,92910.0
2023-09-22 13:25:00,44.49,44.5,44.47,44.48,54147.0,41.9674,41.9768,41.9485,41.958,54147.0
2023-09-22 13:30:00,44.48,44.48,44.44,44.46,62557.0,41.958,41.958,41.9203,41.9391,62557.0
2023-09-22 13:35:00,44.46,44.48,44.42,44.44,94983.0,41.9391,41.958,41.9014,41.9203,94983.0
2023-09-22 13:40:00,44.43,44.44,44.41,44.42,62881.0,41.9108,41.9203,41.892,41.9014,62881.0
2023-09-22 13:45:00,44.42,44.44,44.41,44.42,72715.0,41.9014,41.9203,41.892,41.9014,72715.0
2023-09-22 13:50:00,44.43,44.45,44.42,44.44,122726.0,41.9108,41.9297,41.9014,41.9203,122726.0
2023-09-22 13:55:00,44.44,44.46,44.43,44.44,61455.0,41.9203,41.9391,41.9108,41.9203,61455.0
2023-09-22 14:00:00,44.44,44.45,44.42,44.44,59919.0,41.9203,41.9297,41.9014,41.9203,59919.0
2023-09-22 14:05:00,44.44,44.44,44.42,44.43,138142.0,41.9203,41.9203,41.9014,41.9108,138142.0
2023-09-22 14:10:00,44.43,44.43,44.4,44.41,77612.0,41.9108,41.9108,41.8825,41.892,77612.0
2023-09-22 14:15:00,44.4,44.41,44.37,44.38,134303.0,41.8825,41.892,41.8542,41.8637,134303.0
2023-09-22 14:20:00,44.38,44.41,44.37,44.41,146027.0,41.8637,41.892,41.8542,41.892,146027.0
2023-09-22 14:25:00,44.41,44.44,44.4,44.41,93687.0,41.892,41.9203,41.8825,41.892,93687.0
2023-09-22 14:30:00,44.41,44.42,44.39,44.41,90691.0,41.892,41.9014,41.8731,41.892,90691.0
2023-09-22 14:35:00,44.42,44.42,44.37,44.38,153030.0,41.9014,41.9014,41.8542,41.8637,153030.0
2023-09-22 14:40:00,44.38,44.39,44.36,44.37,68802.0,41.8637,41.8731,41.8448,41.8542,68802.0
2023-09-22 14:45:00,44.37,44.39,44.35,44.39,67552.0,41.8542,41.8731,41.8354,41.8731,67552.0
2023-09-22 14:50:00,44.39,44.4,44.38,44.39,68100.0,41.8731,41.8825,41.8637,41.8731,68100.0
2023-09-22 14:55:00,44.4,44.42,44.4,44.41,96011.0,41.8825,41.9014,41.8825,41.892,96011.0
2023-09-22 15:00:00,44.41,44.47,44.4,44.45,94683.0,41.892,41.9485,41.8825,41.9297,94683.0
2023-09-22 15:05:00,44.44,44.51,44.44,44.5,108355.0,41.9203,41.9863,41.9203,41.9768,108355.0
2023-09-22 15:10:00,44.51,44.52,44.49,44.51,89697.0,41.9863,41.9957,41.9674,41.9863,89697.0
2023-09-22 15:15:00,44.51,44.52,44.49,44.51,88452.0,41.9863,41.9957,41.9674,41.9863,88452.0
2023-09-22 15:20:00,44.51,44.54,44.49,44.53,115325.0,41.9863,42.0146,41.9674,42.0051,115325.0
2023-09-22 15:25:00,44.53,44.53,44.51,44.51,64712.0,42.0051,42.0051,41.9863,41.9863,64712.0
2023-09-22 15:30:00,44.51,44.52,44.47,44.48,95010.0,41.9863,41.9957,41.9485,41.958,95010.0
2023-09-22 15:35:00,44.47,44.48,44.46,44.48,72159.0,41.9485,41.958,41.9391,41.958,72159.0
2023-09-22 15:40:00,44.48,44.48,44.41,44.42,119650.0,41.958,41.958,41.892,41.9014,119650.0
2023-09-22 15:45:00,44.42,44.44,44.4,44.41,166027.0,41.9014,41.9203,41.8825,41.892,166027.0
2023-09-22 15:50:00,44.41,44.42,44.37,44.39,187657.0,41.892,41.9014,41.8542,41.8731,187657.0
2023-09-22 15:55:00,44.38,44.42,44.38,44.39,264602.0,41.8637,41.9014,41.8637,41.8731,264602.0
2023-09-25 09:30:00,44.07,44.07,43.99,44.0,305558.0,41.5712,41.5712,41.4958,41.5052,305558.0
2023-09-25 09:35:00,44.0,44.02,43.97,44.02,93153.0,41.5052,41.5241,41.4769,41.5241,93153.0
2023-09-25 09:40:00,44.03,44.07,44.03,44.05,94870.0,41.5335,41.5712,41.5335,41.5524,94870.0
2023-09-25 09:45:00,44.05,44.08,44.02,44.06,66187.0,41.5524,41.5807,41.5241,41.5618,66187.0
2023-09-25 09:50:00,44.06,44.12,44.06,44.11,188786.0,41.5618,41.6184,41.5618,41.609,188786.0
2023-09-25 09:55:00,44.12,44.15,44.1,44.13,45951.0,41.6184,41.6467,41.5995,41.6278,45951.0
2023-09-25 10:00:00,44.13,44.14,44.08,44.09,216980.0,41.6278,41.6373,41.5807,41.5901,216980.0
2023-09-25 10:05:00,44.09,44.12,44.05,44.08,135885.0,41.5901,41.6184,41.5524,41.5807,135885.0
2023-09-25 10:10:00,44.07,44.11,44.06,44.09,433874.0,41.5712,41.609,41.5618,41.5901,433874.0
2023-09-25 10:15:00,44.09,44.12,44.06,44.06,247315.0,41.5901,41.6184,41.5618,41.5618,247315.0
2023-09-25 10:20:00,44.07,44.08,44.01,44.02,271798.0,41.5712,41.5807,41.5146,41.5241,271798.0
2023-09-25 10:25:00,44.02,44.02,43.97,43.98,313898.0,41.5241,41.5241,41.4769,41.4863,313898.0
2023-09-25 10:30:00,43.99,44.05,43.97,44.04,147609.0,41.4958,41.5524,41.4769,41.5429,147609.0
2023-09-25 10:35:00,44.03,44.04,44.0,44.02,252111.0,41.5335,41.5429,41.5052,41.5241,252111.0
2023-09-25 10:40:00,44.01,44.03,43.99,44.01,204379.0,41.5146,41.5335,41.4958,41.5146,204379.0
2023-09-25 10:45:00,44.01,44.05,44.0,44.03,187347.0,41.5146,41.5524,41.5052,41.5335,187347.0
2023-09-25 10:50:00,44.03,44.04,43.97,43.98,177773.0,41.5335,41.5429,41.4769,41.4863,177773.0
2023-09-25 10:55:00,43.97,43.98,43.95,43.97,126892.0,41.4769,41.4863,41.458,41.4769,126892.0
2023-09-25 11:00:00,43.97,44.0,43.96,43.99,196958.0,41.4769,41.5052,41.4675,41.4958,196958.0
2023-09-25 11:05:00,43.99,44.06,43.99,44.05,194433.0,41.4958,41.5618,41.4958,41.5524,194433.0
2023-09-25 11:10:00,44.06,44.08,44.04,44.07,283663.0,41.5618,41.5807,41.5429,41.5712,283663.0
2023-09-25 11:15:00,44.08,44.17,44.07,44.17,163823.0,41.5807,41.6656,41.5712,41.6656,163823.0
2023-09-25 11:20:00,44.16,44.18,44.14,44.17,100730.0,41.6561,41.675,41.6373,41.6656,100730.0
2023-09-25 11:25:00,44.17,44.18,44.15,44.16,321182.0,41.6656,41.675,41.6467,41.6561,321182.0
2023-09-25 11:30:00,44.16,44.19,44.16,44.19,108002.0,41.6561,41.6844,41.6561,41.6844,108002.0
2023-09-25 11:35:00,44.19,44.2,44.16,44.16,93358.0,41.6844,41.6939,41.6561,41.6561,93358.0
2023-09-25 11:40:00,44.16,44.23,44.15,44.23,181104.0,41.6561,41.7222,41.6467,41.7222,181104.0
2023-09-25 11:45:00,44.23,44.24,44.2,44.21,147845.0,41.7222,41.7316,41.6939,41.7033,147845.0
2023-09-25 11:50:00,44.21,44.23,44.2,44.21,99173.0,41.7033,41.7222,41.6939,41.7033,99173.0
2023-09-25 11:55:00,44.21,44.23,44.18,44.2,207316.0,41.7033,41.7222,41.675,41.6939,207316.0
2023-09-25 12:00:00,44.19,44.21,44.18,44.19,144435.0,41.6844,41.7033,41.675,41.6844,144435.0
2023-09-25 12:05:00,44.18,44.21,44.18,44.2,98040.0,41.675,41.7033,41.675,41.6939,98040.0
2023-09-25 12:10:00,44.2,44.22,44.19,44.2,152340.0,41.6939,41.7127,41.6844,41.6939,152340.0
2023-09-25 12:15:00,44.2,44.24,44.2,44.23,132242.0,41.6939,41.7316,41.6939,41.7222,132242.0
2023-09-25 12:20:00,44.23,44.25,44.21,44.25,165946.0,41.7222,41.741,41.7033,41.741,165946.0
2023-09-25 12:25:00,44.24,44.26,44.23,44.23,117677.0,41.7316,41.7505,41.7222,41.7222,117677.0
2023-09-25 12:30:00,44.24,44.24,44.23,44.23,50446.0,41.7316,41.7316,41.7222,41.7222,50446.0
2023-09-25 12:35:00,44.23,44.24,44.21,44.21,77823.0,41.7222,41.7316,41.7033,41.7033,77823.0
2023-09-25 12:40:00,44.22,44.23,44.2,44.2,28412.0,41.7127,41.7222,41.6939,41.6939,28412.0
2023-09-25 12:45:00,44.21,44.22,44.19,44.19,109148.0,41.7033,41.7127,41.6844,41.6844,109148.0
2023-09-25 12:50:00,44.2,44.2,44.15,44.18,181597.0,41.6939,41.6939,41.6467,41.675,181597.0
2023-09-25 12:55:00,44.18,44.19,44.16,44.19,35612.0,41.675,41.6844,41.6561,41.6844,35612.0
2023-09-25 13:00:00,44.19,44.19,44.17,44.18,87111.0,41.6844,41.6844,41.6656,41.675,87111.0
2023-09-25 13:05:00,44.18,44.24,44.17,44.23,50745.0,41.675,41.7316,41.6656,41.7222,50745.0
2023-09-25 13:10:00,44.24,44.26,44.23,44.25,108938.0,41.7316,41.7505,41.7222,41.741,108938.0
2023-09-25 13:15:00,44.25,44.25,44.23,44.23,136673.0,41.741,41.741,41.7222,41.7222,136673.0
2023-09-25 13:20:00,44.24,44.25,44.2,44.2,40104.0,41.7316,41.741,41.6939,41.6939,40104.0
2023-09-25 13:25:00,44.2,44.21,44.17,44.19,95412.0,41.6939,41.7033,41.6656,41.6844,95412.0
2023-09-25 13:30:00,44.19,44.19,44.16,44.19,107326.0,41.6844,41.6844,41.6561,41.6844,107326.0
2023-09-25 13:35:00,44.19,44.2,44.18,44.19,48321.0,41.6844,41.6939,41.675,41.6844,48321.0
2023-09-25 13:40:00,44.19,44.2,44.17,44.18,54920.0,41.6844,41.6939,41.6656,41.675,54920.0
2023-09-25 13:45:00,44.17,44.18,44.15,44.18,117016.0,41.6656,41.675,41.6467,41.675,117016.0
2023-09-25 13:50:00,44.19,44.21,44.18,44.19,41952.0,41.6844,41.7033,41.675,41.6844,41952.0
2023-09-25 13:55:00,44.19,44.22,44.19,44.22,87712.0,41.6844,41.7127,41.6844,41.7127,87712.0
2023-09-25 14:00:00,44.22,44.24,44.21,44.23,64513.0,41.7127,41.7316,41.7033,41.7222,64513.0
2023-09-25 14:05:00,44.24,44.24,44.21,44.22,69268.0,41.7316,41.7316,41.7033,41.7127,69268.0
2023-09-25 14:10:00,44.21,44.23,44.21,44.21,50412.0,41.7033,41.7222,41.7033,41.7033,50412.0
2023-09-25 14:15:00,44.21,44.22,44.19,44.22,95034.0,41.7033,41.7127,41.6844,41.7127,95034.0
2023-09-25 14:20:00,44.22,44.22,44.18,44.19,93207.0,41.7127,41.7127,41.675,41.6844,93207.0
2023-09-25 14:25:00,44.19,44.22,44.18,44.19,26906.0,41.6844,41.7127,41.675,41.6844,26906.0
2023-09-25 14:30:00,44.2,44.21,44.18,44.2,173803.0,41.6939,41.7033,41.675,41.6939,173803.0
2023-09-25 14:35:00,44.19,44.23,44.19,44.2,200861.0,41.6844,41.7222,41.6844,41.6939,200861.0
2023-09-25 14:40:00,44.2,44.21,44.17,44.19,138139.0,41.6939,41.7033,41.6656,41.6844,138139.0
2023-09-25 14:45:00,44.19,44.2,44.17,44.19,107899.0,41.6844,41.6939,41.6656,41.6844,107899.0
2023-09-25 14:50:00,44.18,44.19,44.17,44.19,90357.0,41.675,41.6844,41.6656,41.6844,90357.0
2023-09-25 14:55:00,44.19,44.19,44.16,44.16,61115.0,41.6844,41.6844,41.6561,41.6561,61115.0
2023-09-25 15:00:00,44.16,44.18,44.13,44.13,174526.0,41.6561,41.675,41.6278,41.6278,174526.0
2023-09-25 15:05:00,44.14,44.15,44.13,44.13,85517.0,41.6373,41.6467,41.6278,41.6278,85517.0
2023-09-25 15:10:00,44.13,44.16,44.12,44.16,318421.0,41.6278,41.6561,41.6184,41.6561,318421.0
2023-09-25 15:15:00,44.16,44.21,44.15,44.21,120231.0,41.6561,41.7033,41.6467,41.7033,120231.0
2023-09-25 15:20:00,44.21,44.22,44.18,44.19,106297.0,41.7033,41.7127,41.675,41.6844,106297.0
2023-09-25 15:25:00,44.18,44.19,44.16,44.19,66155.0,41.675,41.6844,41.6561,41.6844,66155.0
2023-09-25 15:30:00,44.19,44.2,44.17,44.18,44370.0,41.6844,41.6939,41.6656,41.675,44370.0
2023-09-25 15:35:00,44.19,44.21,44.17,44.2,124260.0,41.6844,41.7033,41.6656,41.6939,124260.0
2023-09-25 15:40:00,44.21,44.21,44.19,44.2,86174.0,41.7033,41.7033,41.6844,41.6939,86174.0
2023-09-25 15:45:00,44.19,44.22,44.19,44.21,110414.0,41.6844,41.7127,41.6844,41.7033,110414.0
2023-09-25 15:50:00,44.21,44.23,44.18,44.2,172431.0,41.7033,41.7222,41.675,41.6939,172431.0
2023-09-25 15:55:00,44.2,44.24,44.19,44.23,358132.0,41.6939,41.7316,41.6844,41.7222,358132.0
2023-09-26 09:30:00,43.86,43.9,43.84,43.88,383070.0,41.3731,41.4109,41.3543,41.392,383070.0
2023-09-26 09:35:00,43.89,43.94,43.88,43.92,195117.0,41.4014,41.4486,41.392,41.4297,195117.0
2023-09-26 09:40:00,43.91,43.98,43.89,43.98,116700.0,41.4203,41.4863,41.4014,41.4863,116700.0
2023-09-26 09:45:00,43.98,43.98,43.91,43.94,113312.0,41.4863,41.4863,41.4203,41.4486,113312.0
2023-09-26 09:50:00,43.93,43.94,43.88,43.9,251936.0,41.4392,41.4486,41.392,41.4109,251936.0
2023-09-26 09:55:00,43.9,43.92,43.89,43.91,108310.0,41.4109,41.4297,41.4014,41.4203,108310.0
2023-09-26 10:00:00,43.91,43.96,43.88,43.88,375239.0,41.4203,41.4675,41.392,41.392,375239.0
2023-09-26 10:05:00,43.88,43.91,43.86,43.86,374552.0,41.392,41.4203,41.3731,41.3731,374552.0
2023-09-26 10:10:00,43.87,43.87,43.76,43.78,469429.0,41.3826,41.3826,41.2788,41.2977,469429.0
2023-09-26 10:15:00,43.77,43.78,43.72,43.74,188710.0,41.2882,41.2977,41.2411,41.2599,188710.0
2023-09-26 10:20:00,43.75,43.81,43.72,43.78,171665.0,41.2694,41.326,41.2411,41.2977,171665.0
2023-09-26 10:25:00,43.78,43.85,43.75,43.84,90061.0,41.2977,41.3637,41.2694,41.3543,90061.0
2023-09-26 10:30:00,43.84,43.86,43.79,43.8,230163.0,41.3543,41.3731,41.3071,41.3165,230163.0
2023-09-26 10:35:00,43.81,43.87,43.8,43.86,122958.0,41.326,41.3826,41.3165,41.3731,122958.0
2023-09-26 10:40:00,43.86,43.93,43.85,43.92,251126.0,41.3731,41.4392,41.3637,41.4297,251126.0
2023-09-26 10:45:00,43.92,43.93,43.86,43.86,272754.0,41.4297,41.4392,41.3731,41.3731,272754.0
2023-09-26 10:50:00,43.87,43.88,43.84,43.84,171082.0,41.3826,41.392,41.3543,41.3543,171082.0
2023-09-26 10:55:00,43.84,43.87,43.82,43.86,356171.0,41.3543,41.3826,41.3354,41.3731,356171.0
2023-09-26 11:00:00,43.86,43.88,43.83,43.85,270568.0,41.3731,41.392,41.3448,41.3637,270568.0
2023-09-26 11:05:00,43.84,43.85,43.77,43.8,259159.0,41.3543,41.3637,41.2882,41.3165,259159.0
2023-09-26 11:10:00,43.8,43.82,43.78,43.8,96030.0,41.3165,41.3354,41.2977,41.3165,96030.0
2023-09-26 11:15:00,43.81,43.82,43.78,43.8,138605.0,41.326,41.3354,41.2977,41.3165,138605.0
2023-09-26 11:20:00,43.79,43.8,43.76,43.76,145439.0,41.3071,41.3165,41.2788,41.2788,145439.0
2023-09-26 11:25:00,43.77,43.79,43.74,43.75,234354.0,41.2882,41.3071,41.2599,41.2694,234354.0
2023-09-26 11:30:00,43.74,43.78,43.73,43.76,203026.0,41.2599,41.2977,41.2505,41.2788,203026.0
2023-09-26 11:35:00,43.77,43.78,43.76,43.77,161801.0,41.2882,41.2977,41.2788,41.2882,161801.0
2023-09-26 11:40:00,43.76,43.78,43.74,43.75,208405.0,41.2788,41.2977,41.2599,41.2694,208405.0
2023-09-26 11:45:00,43.75,43.76,43.7,43.72,226700.0,41.2694,41.2788,41.2222,41.2411,226700.0
2023-09-26 11:50:00,43.73,43.73,43.7,43.71,180781.0,41.2505,41.2505,41.2222,41.2316,180781.0
2023-09-26 11:55:00,43.7,43.73,43.69,43.73,68656.0,41.2222,41.2505,41.2128,41.2505,68656.0
2023-09-26 12:00:00,43.73,43.74,43.7,43.7,105015.0,41.2505,41.2599,41.2222,41.2222,105015.0
2023-09-26 12:05:00,43.71,43.75,43.7,43.75,116589.0,41.2316,41.2694,41.2222,41.2694,116589.0
2023-09-26 12:10:00,43.75,43.77,43.74,43.75,302423.0,41.2694,41.2882,41.2599,41.2694,302423.0
2023-09-26 12:15:00,43.75,43.78,43.73,43.74,187721.0,41.2694,41.2977,41.2505,41.2599,187721.0
2023-09-26 12:20:00,43.74,43.76,43.73,43.76,99246.0,41.2599,41.2788,41.2505,41.2788,99246.0
2023-09-26 12:25:00,43.77,43.77,43.74,43.75,133739.0,41.2882,41.2882,41.2599,41.2694,133739.0
2023-09-26 12:30:00,43.75,43.75,43.72,43.74,135381.0,41.2694,41.2694,41.2411,41.2599,135381.0
2023-09-26 12:35:00,43.73,43.76,43.73,43.75,111266.0,41.2505,41.2788,41.2505,41.2694,111266.0
2023-09-26 12:40:00,43.76,43.77,43.74,43.74,89052.0,41.2788,41.2882,41.2599,41.2599,89052.0
2023-09-26 12:45:00,43.75,43.76,43.74,43.75,170720.0,41.2694,41.2788,41.2599,41.2694,170720.0
2023-09-26 12:50:00,43.75,43.77,43.74,43.76,61736.0,41.2694,41.2882,41.2599,41.2788,61736.0
2023-09-26 12:55:00,43.76,43.76,43.73,43.73,77126.0,41.2788,41.2788,41.2505,41.2505,77126.0
2023-09-26 13:00:00,43.73,43.76,43.72,43.74,281436.0,41.2505,41.2788,41.2411,41.2599,281436.0
2023-09-26 13:05:00,43.75,43.76,43.7,43.75,149163.0,41.2694,41.2788,41.2222,41.2694,149163.0
2023-09-26 13:10:00,43.75,43.77,43.74,43.76,259514.0,41.2694,41.2882,41.2599,41.2788,259514.0
2023-09-26 13:15:00,43.77,43.77,43.73,43.73,66141.0,41.2882,41.2882,41.2505,41.2505,66141.0
2023-09-26 13:20:00,43.73,43.75,43.73,43.74,78866.0,41.2505,41.2694,41.2505,41.2599,78866.0
2023-09-26 13:25:00,43.73,43.74,43.7,43.71,65599.0,41.2505,41.2599,41.2222,41.2316,65599.0
2023-09-26 13:30:00,43.7,43.73,43.7,43.7,65829.0,41.2222,41.2505,41.2222,41.2222,65829.0
2023-09-26 13:35:00,43.7,43.7,43.65,43.66,109561.0,41.2222,41.2222,41.175,41.1845,109561.0
2023-09-26 13:40:00,43.66,43.66,43.63,43.65,95480.0,41.1845,41.1845,41.1562,41.175,95480.0
2023-09-26 13:45:00,43.65,43.66,43.64,43.64,72124.0,41.175,41.1845,41.1656,41.1656,72124.0
2023-09-26 13:50:00,43.65,43.69,43.65,43.68,98973.0,41.175,41.2128,41.175,41.2033,98973.0
2023-09-26 13:55:00,43.69,43.71,43.67,43.69,57873.0,41.2128,41.2316,41.1939,41.2128,57873.0
2023-09-26 14:00:00,43.7,43.7,43.67,43.68,78365.0,41.2222,41.2222,41.1939,41.2033,78365.0
2023-09-26 14:05:00,43.68,43.68,43.64,43.65,108605.0,41.2033,41.2033,41.1656,41.175,108605.0
2023-09-26 14:10:00,43.65,43.66,43.61,43.63,114348.0,41.175,41.1845,41.1373,41.1562,114348.0
2023-09-26 14:15:00,43.63,43.64,43.61,43.61,127129.0,41.1562,41.1656,41.1373,41.1373,127129.0
2023-09-26 14:20:00,43.62,43.65,43.6,43.63,193461.0,41.1467,41.175,41.1279,41.1562,193461.0
2023-09-26 14:25:00,43.63,43.63,43.6,43.61,69665.0,41.1562,41.1562,41.1279,41.1373,69665.0
2023-09-26 14:30:00,43.61,43.63,43.6,43.6,105536.0,41.1373,41.1562,41.1279,41.1279,105536.0
2023-09-26 14:35:00,43.61,43.61,43.58,43.59,124631.0,41.1373,41.1373,41.109,41.1184,124631.0
2023-09-26 14:40:00,43.59,43.61,43.58,43.59,197415.0,41.1184,41.1373,41.109,41.1184,197415.0
2023-09-26 14:45:00,43.6,43.61,43.59,43.61,289205.0,41.1279,41.1373,41.1184,41.1373,289205.0
2023-09-26 14:50:00,43.61,43.61,43.58,43.59,118058.0,41.1373,41.1373,41.109,41.1184,118058.0
2023-09-26 14:55:00,43.59,43.61,43.58,43.61,154994.0,41.1184,41.1373,41.109,41.1373,154994.0
2023-09-26 15:00:00,43.6,43.61,43.58,43.59,88092.0,41.1279,41.1373,41.109,41.1184,88092.0
2023-09-26 15:05:00,43.59,43.63,43.59,43.62,47119.0,41.1184,41.1562,41.1184,41.1467,47119.0
2023-09-26 15:10:00,43.63,43.64,43.61,43.62,160185.0,41.1562,41.1656,41.1373,41.1467,160185.0
2023-09-26 15:15:00,43.61,43.62,43.58,43.59,189786.0,41.1373,41.1467,41.109,41.1184,189786.0
2023-09-26 15:20:00,43.59,43.6,43.58,43.58,149424.0,41.1184,41.1279,41.109,41.109,149424.0
2023-09-26 15:25:00,43.59,43.59,43.56,43.58,96239.0,41.1184,41.1184,41.0901,41.109,96239.0
2023-09-26 15:30:00,43.59,43.6,43.58,43.58,153357.0,41.1184,41.1279,41.109,41.109,153357.0
2023-09-26 15:35:00,43.59,43.62,43.58,43.61,99922.0,41.1184,41.1467,41.109,41.1373,99922.0
2023-09-26 15:40:00,43.61,43.64,43.6,43.64,126887.0,41.1373,41.1656,41.1279,41.1656,126887.0
2023-09-26 15:45:00,43.64,43.64,43.59,43.59,135832.0,41.1656,41.1656,41.1184,41.1184,135832.0
2023-09-26 15:50:00,43.59,43.6,43.57,43.59,146739.0,41.1184,41.1279,41.0996,41.1184,146739.0
2023-09-26 15:55:00,43.59,43.62,43.58,43.61,317961.0,41.1184,41.1467,41.109,41.1373,317961.0
2023-09-27 09:30:00,43.77,43.8,43.74,43.75,307390.0,41.2882,41.3165,41.2599,41.2694,307390.0
2023-09-27 09:35:00,43.75,43.77,43.69,43.7,219233.0,41.2694,41.2882,41.2128,41.2222,219233.0
2023-09-27 09:40:00,43.7,43.74,43.66,43.73,142134.0,41.2222,41.2599,41.1845,41.2505,142134.0
2023-09-27 09:45:00,43.74,43.75,43.66,43.68,119532.0,41.2599,41.2694,41.1845,41.2033,119532.0
2023-09-27 09:50:00,43.68,43.7,43.66,43.69,206778.0,41.2033,41.2222,41.1845,41.2128,206778.0
2023-09-27 09:55:00,43.68,43.71,43.67,43.69,115471.0,41.2033,41.2316,41.1939,41.2128,115471.0
2023-09-27 10:00:00,43.69,43.72,43.64,43.65,219272.0,41.2128,41.2411,41.1656,41.175,219272.0
2023-09-27 10:05:00,43.64,43.66,43.62,43.64,145959.0,41.1656,41.1845,41.1467,41.1656,145959.0
2023-09-27 10:10:00,43.63,43.64,43.56,43.58,219962.0,41.1562,41.1656,41.0901,41.109,219962.0
2023-09-27 10:15:00,43.58,43.61,43.56,43.58,89063.0,41.109,41.1373,41.0901,41.109,89063.0
2023-09-27 10:20:00,43.58,43.65,43.58,43.64,215477.0,41.109,41.175,41.109,41.1656,215477.0
2023-09-27 10:25:00,43.64,43.66,43.6,43.61,112637.0,41.1656,41.1845,41.1279,41.1373,112637.0
2023-09-27 10:30:00,43.61,43.61,43.56,43.6,212565.0,41.1373,41.1373,41.0901,41.1279,212565.0
2023-09-27 10:35:00,43.6,43.62,43.58,43.59,91478.0,41.1279,41.1467,41.109,41.1184,91478.0
2023-09-27 10:40:00,43.58,43.6,43.57,43.58,145632.0,41.109,41.1279,41.0996,41.109,145632.0
2023-09-27 10:45:00,43.59,43.59,43.53,43.57,217524.0,41.1184,41.1184,41.0618,41.0996,217524.0
2023-09-27 10:50:00,43.57,43.57,43.47,43.5,222984.0,41.0996,41.0996,41.0052,41.0335,222984.0
2023-09-27 10:55:00,43.5,43.51,43.47,43.48,114718.0,41.0335,41.043,41.0052,41.0147,114718.0
2023-09-27 11:00:00,43.47,43.55,43.46,43.54,143098.0,41.0052,41.0807,40.9958,41.0713,143098.0
2023-09-27 11:05:00,43.53,43.58,43.52,43.58,48950.0,41.0618,41.109,41.0524,41.109,48950.0
2023-09-27 11:10:00,43.57,43.59,43.55,43.57,225597.0,41.0996,41.1184,41.0807,41.0996,225597.0
2023-09-27 11:15:00,43.57,43.58,43.54,43.56,94978.0,41.0996,41.109,41.0713,41.0901,94978.0
2023-09-27 11:20:00,43.56,43.58,43.54,43.57,141403.0,41.0901,41.109,41.0713,41.0996,141403.0
2023-09-27 11:25:00,43.56,43.58,43.55,43.58,160955.0,41.0901,41.109,41.0807,41.109,160955.0
2023-09-27 11:30:00,43.58,43.6,43.56,43.59,118455.0,41.109,41.1279,41.0901,41.1184,118455.0
2023-09-27 11:35:00,43.58,43.6,43.54,43.55,108910.0,41.109,41.1279,41.0713,41.0807,108910.0
2023-09-27 11:40:00,43.54,43.54,43.49,43.5,116443.0,41.0713,41.0713,41.0241,41.0335,116443.0
2023-09-27 11:45:00,43.5,43.51,43.46,43.49,65922.0,41.0335,41.043,40.9958,41.0241,65922.0
2023-09-27 11:50:00,43.48,43.49,43.45,43.47,96972.0,41.0147,41.0241,40.9864,41.0052,96972.0
2023-09-27 11:55:00,43.46,43.48,43.45,43.46,68836.0,40.9958,41.0147,40.9864,40.9958,68836.0
2023-09-27 12:00:00,43.45,43.46,43.41,43.41,105065.0,40.9864,40.9958,40.9487,40.9487,105065.0
2023-09-27 12:05:00,43.41,43.44,43.39,43.41,90986.0,40.9487,40.977,40.9298,40.9487,90986.0
2023-09-27 12:10:00,43.41,43.42,43.39,43.4,45295.0,40.9487,40.9581,40.9298,40.9392,45295.0
2023-09-27 12:15:00,43.39,43.41,43.38,43.4,84084.0,40.9298,40.9487,40.9204,40.9392,84084.0
2023-09-27 12:20:00,43.39,43.4,43.37,43.38,135696.0,40.9298,40.9392,40.9109,40.9204,135696.0
2023-09-27 12:25:00,43.38,43.4,43.37,43.4,137457.0,40.9204,40.9392,40.9109,40.9392,137457.0
2023-09-27 12:30:00,43.39,43.42,43.38,43.41,138503.0,40.9298,40.9581,40.9204,40.9487,138503.0
2023-09-27 12:35:00,43.41,43.42,43.39,43.4,61029.0,40.9487,40.9581,40.9298,40.9392,61029.0
2023-09-27 12:40:00,43.4,43.45,43.39,43.45,168064.0,40.9392,40.9864,40.9298,40.9864,168064.0
2023-09-27 12:45:00,43.45,43.46,43.44,43.46,234028.0,40.9864,40.9958,40.977,40.9958,234028.0
2023-09-27 12:50:00,43.46,43.46,43.41,43.42,74823.0,40.9958,40.9958,40.9487,40.9581,74823.0
2023-09-27 12:55:00,43.41,43.42,43.38,43.38,410525.0,40.9487,40.9581,40.9204,40.9204,410525.0
2023-09-27 13:00:00,43.39,43.44,43.39,43.43,167676.0,40.9298,40.977,40.9298,40.9675,167676.0
2023-09-27 13:05:00,43.44,43.44,43.39,43.4,173562.0,40.977,40.977,40.9298,40.9392,173562.0
2023-09-27 13:10:00,43.4,43.41,43.34,43.34,163295.0,40.9392,40.9487,40.8826,40.8826,163295.0
2023-09-27 13:15:00,43.34,43.35,43.3,43.32,99925.0,40.8826,40.8921,40.8449,40.8638,99925.0
2023-09-27 13:20:00,43.31,43.32,43.27,43.29,152880.0,40.8543,40.8638,40.8166,40.8355,152880.0
2023-09-27 13:25:00,43.29,43.29,43.25,43.27,116553.0,40.8355,40.8355,40.7977,40.8166,116553.0
2023-09-27 13:30:00,43.26,43.28,43.25,43.27,161813.0,40.8072,40.826,40.7977,40.8166,161813.0
2023-09-27 13:35:00,43.27,43.28,43.25,43.26,68345.0,40.8166,40.826,40.7977,40.8072,68345.0
2023-09-27 13:40:00,43.26,43.29,43.22,43.29,163170.0,40.8072,40.8355,40.7694,40.8355,163170.0
2023-09-27 13:45:00,43.28,43.31,43.28,43.29,56022.0,40.826,40.8543,40.826,40.8355,56022.0
2023-09-27 13:50:00,43.3,43.33,43.29,43.33,81520.0,40.8449,40.8732,40.8355,40.8732,81520.0
2023-09-27 13:55:00,43.32,43.34,43.3,43.33,71090.0,40.8638,40.8826,40.8449,40.8732,71090.0
2023-09-27 14:00:00,43.32,43.33,43.29,43.3,132268.0,40.8638,40.8732,40.8355,40.8449,132268.0
2023-09-27 14:05:00,43.3,43.32,43.27,43.27,224787.0,40.8449,40.8638,40.8166,40.8166,224787.0
2023-09-27 14:10:00,43.27,43.29,43.25,43.29,97930.0,40.8166,40.8355,40.7977,40.8355,97930.0
2023-09-27 14:15:00,43.29,43.31,43.28,43.28,138962.0,40.8355,40.8543,40.826,40.826,138962.0
2023-09-27 14:20:00,43.28,43.31,43.27,43.3,167846.0,40.826,40.8543,40.8166,40.8449,167846.0
2023-09-27 14:25:00,43.31,43.38,43.3,43.38,86528.0,40.8543,40.9204,40.8449,40.9204,86528.0
2023-09-27 14:30:00,43.38,43.46,43.38,43.45,187370.0,40.9204,40.9958,40.9204,40.9864,187370.0
2023-09-27 14:35:00,43.45,43.5,43.45,43.5,100498.0,40.9864,41.0335,40.9864,41.0335,100498.0
2023-09-27 14:40:00,43.5,43.53,43.48,43.52,77591.0,41.0335,41.0618,41.0147,41.0524,77591.0
2023-09-27 14:45:00,43.52,43.54,43.49,43.5,68481.0,41.0524,41.0713,41.0241,41.0335,68481.0
2023-09-27 14:50:00,43.5,43.51,43.47,43.51,150600.0,41.0335,41.043,41.0052,41.043,150600.0
2023-09-27 14:55:00,43.51,43.52,43.49,43.51,176238.0,41.043,41.0524,41.0241,41.043,176238.0
2023-09-27 15:00:00,43.51,43.57,43.49,43.57,178208.0,41.043,41.0996,41.0241,41.0996,178208.0
2023-09-27 15:05:00,43.57,43.61,43.56,43.58,207191.0,41.0996,41.1373,41.0901,41.109,207191.0
2023-09-27 15:10:00,43.59,43.64,43.57,43.58,124011.0,41.1184,41.1656,41.0996,41.109,124011.0
2023-09-27 15:15:00,43.58,43.6,43.55,43.55,276735.0,41.109,41.1279,41.0807,41.0807,276735.0
2023-09-27 15:20:00,43.55,43.58,43.55,43.56,146661.0,41.0807,41.109,41.0807,41.0901,146661.0
2023-09-27 15:25:00,43.55,43.59,43.55,43.56,233626.0,41.0807,41.1184,41.0807,41.0901,233626.0
2023-09-27 15:30:00,43.55,43.57,43.53,43.56,327995.0,41.0807,41.0996,41.0618,41.0901,327995.0
2023-09-27 15:35:00,43.55,43.56,43.51,43.52,93577.0,41.0807,41.0901,41.043,41.0524,93577.0
2023-09-27 15:40:00,43.53,43.53,43.44,43.46,97640.0,41.0618,41.0618,40.977,40.9958,97640.0
2023-09-27 15:45:00,43.46,43.47,43.44,43.46,129552.0,40.9958,41.0052,40.977,40.9958,129552.0
2023-09-27 15:50:00,43.47,43.51,43.46,43.51,168403.0,41.0052,41.043,40.9958,41.043,168403.0
2023-09-27 15:55:00,43.5,43.52,43.48,43.51,333326.0,41.0335,41.0524,41.0147,41.043,333326.0
2023-09-28 09:30:00,43.55,43.64,43.53,43.64,228315.0,41.0807,41.1656,41.0618,41.1656,228315.0
2023-09-28 09:35:00,43.63,43.66,43.53,43.59,265406.0,41.1562,41.1845,41.0618,41.1184,265406.0
2023-09-28 09:40:00,43.59,43.61,43.49,43.51,160386.0,41.1184,41.1373,41.0241,41.043,160386.0
2023-09-28 09:45:00,43.5,43.55,43.48,43.49,171591.0,41.0335,41.0807,41.0147,41.0241,171591.0
2023-09-28 09:50:00,43.5,43.59,43.5,43.59,193830.0,41.0335,41.1184,41.0335,41.1184,193830.0
2023-09-28 09:55:00,43.58,43.6,43.57,43.6,72780.0,41.109,41.1279,41.0996,41.1279,72780.0
2023-09-28 10:00:00,43.6,43.66,43.59,43.65,179172.0,41.1279,41.1845,41.1184,41.175,179172.0
2023-09-28 10:05:00,43.65,43.68,43.6,43.66,68642.0,41.175,41.2033,41.1279,41.1845,68642.0
2023-09-28 10:10:00,43.66,43.69,43.64,43.69,242861.0,41.1845,41.2128,41.1656,41.2128,242861.0
2023-09-28 10:15:00,43.69,43.69,43.59,43.67,113249.0,41.2128,41.2128,41.1184,41.1939,113249.0
2023-09-28 10:20:00,43.68,43.71,43.65,43.67,413426.0,41.2033,41.2316,41.175,41.1939,413426.0
2023-09-28 10:25:00,43.69,43.7,43.64,43.67,191029.0,41.2128,41.2222,41.1656,41.1939,191029.0
2023-09-28 10:30:00,43.68,43.68,43.59,43.64,73628.0,41.2033,41.2033,41.1184,41.1656,73628.0
2023-09-28 10:35:00,43.64,43.68,43.63,43.67,202807.0,41.1656,41.2033,41.1562,41.1939,202807.0
2023-09-28 10:40:00,43.67,43.71,43.63,43.71,127486.0,41.1939,41.2316,41.1562,41.2316,127486.0
2023-09-28 10:45:00,43.7,43.75,43.7,43.75,217449.0,41.2222,41.2694,41.2222,41.2694,217449.0
2023-09-28 10:50:00,43.75,43.77,43.73,43.76,267492.0,41.2694,41.2882,41.2505,41.2788,267492.0
2023-09-28 10:55:00,43.76,43.77,43.73,43.75,395298.0,41.2788,41.2882,41.2505,41.2694,395298.0
2023-09-28 11:00:00,43.75,43.77,43.73,43.76,327038.0,41.2694,41.2882,41.2505,41.2788,327038.0
2023-09-28 11:05:00,43.76,43.81,43.75,43.79,195527.0,41.2788,41.326,41.2694,41.3071,195527.0
2023-09-28 11:10:00,43.79,43.8,43.75,43.77,232067.0,41.3071,41.3165,41.2694,41.2882,232067.0
2023-09-28 11:15:00,43.77,43.79,43.75,43.77,131625.0,41.2882,41.3071,41.2694,41.2882,131625.0
2023-09-28 11:20:00,43.77,43.82,43.75,43.82,279610.0,41.2882,41.3354,41.2694,41.3354,279610.0
2023-09-28 11:25:00,43.81,43.84,43.79,43.83,236549.0,41.326,41.3543,41.3071,41.3448,236549.0
2023-09-28 11:30:00,43.83,43.87,43.82,43.86,253256.0,41.3448,41.3826,41.3354,41.3731,253256.0
2023-09-28 11:35:00,43.86,43.89,43.85,43.88,142983.0,41.3731,41.4014,41.3637,41.392,142983.0
2023-09-28 11:40:00,43.88,43.95,43.87,43.95,160066.0,41.392,41.458,41.3826,41.458,160066.0
2023-09-28 11:45:00,43.94,43.95,43.91,43.93,97059.0,41.4486,41.458,41.4203,41.4392,97059.0
2023-09-28 11:50:00,43.93,43.95,43.92,43.95,157231.0,41.4392,41.458,41.4297,41.458,157231.0
2023-09-28 11:55:00,43.95,43.95,43.92,43.94,58669.0,41.458,41.458,41.4297,41.4486,58669.0
2023-09-28 12:00:00,43.95,43.95,43.88,43.91,199651.0,41.458,41.458,41.392,41.4203,199651.0
2023-09-28 12:05:00,43.91,43.92,43.89,43.91,98096.0,41.4203,41.4297,41.4014,41.4203,98096.0
2023-09-28 12:10:00,43.91,43.91,43.89,43.9,43954.0,41.4203,41.4203,41.4014,41.4109,43954.0
2023-09-28 12:15:00,43.9,43.93,43.89,43.92,100325.0,41.4109,41.4392,41.4014,41.4297,100325.0
2023-09-28 12:20:00,43.93,43.94,43.91,43.93,80611.0,41.4392,41.4486,41.4203,41.4392,80611.0
2023-09-28 12:25:00,43.93,43.99,43.92,43.97,163139.0,41.4392,41.4958,41.4297,41.4769,163139.0
2023-09-28 12:30:00,43.97,43.99,43.95,43.97,98476.0,41.4769,41.4958,41.458,41.4769,98476.0
2023-09-28 12:35:00,43.97,43.97,43.95,43.95,150267.0,41.4769,41.4769,41.458,41.458,150267.0
2023-09-28 12:40:00,43.94,43.98,43.94,43.97,72390.0,41.4486,41.4863,41.4486,41.4769,72390.0
2023-09-28 12:45:00,43.97,43.97,43.9,43.91,166252.0,41.4769,41.4769,41.4109,41.4203,166252.0
2023-09-28 12:50:00,43.91,43.92,43.84,43.84,313698.0,41.4203,41.4297,41.3543,41.3543,313698.0
2023-09-28 12:55:00,43.84,43.88,43.83,43.86,179387.0,41.3543,41.392,41.3448,41.3731,179387.0
2023-09-28 13:00:00,43.86,43.89,43.83,43.84,118889.0,41.3731,41.4014,41.3448,41.3543,118889.0
2023-09-28 13:05:00,43.84,43.87,43.81,43.87,57192.0,41.3543,41.3826,41.326,41.3826,57192.0
2023-09-28 13:10:00,43.87,43.88,43.84,43.87,50650.0,41.3826,41.392,41.3543,41.3826,50650.0
2023-09-28 13:15:00,43.86,43.86,43.83,43.85,59075.0,41.3731,41.3731,41.3448,41.3637,59075.0
2023-09-28 13:20:00,43.84,43.88,43.84,43.87,98640.0,41.3543,41.392,41.3543,41.3826,98640.0
2023-09-28 13:25:00,43.87,43.87,43.81,43.81,74072.0,41.3826,41.3826,41.326,41.326,74072.0
2023-09-28 13:30:00,43.81,43.82,43.77,43.78,136247.0,41.326,41.3354,41.2882,41.2977,136247.0
2023-09-28 13:35:00,43.77,43.8,43.77,43.79,119502.0,41.2882,41.3165,41.2882,41.3071,119502.0
2023-09-28 13:40:00,43.79,43.79,43.75,43.75,40701.0,41.3071,41.3071,41.2694,41.2694,40701.0
2023-09-28 13:45:00,43.76,43.81,43.75,43.8,68865.0,41.2788,41.326,41.2694,41.3165,68865.0
2023-09-28 13:50:00,43.8,43.81,43.77,43.79,80683.0,41.3165,41.326,41.2882,41.3071,80683.0
2023-09-28 13:55:00,43.78,43.79,43.76,43.77,37471.0,41.2977,41.3071,41.2788,41.2882,37471.0
2023-09-28 14:00:00,43.77,43.78,43.76,43.76,70815.0,41.2882,41.2977,41.2788,41.2788,70815.0
2023-09-28 14:05:00,43.77,43.8,43.75,43.8,73688.0,41.2882,41.3165,41.2694,41.3165,73688.0
2023-09-28 14:10:00,43.8,43.83,43.79,43.83,60568.0,41.3165,41.3448,41.3071,41.3448,60568.0
2023-09-28 14:15:00,43.84,43.86,43.83,43.84,112685.0,41.3543,41.3731,41.3448,41.3543,112685.0
2023-09-28 14:20:00,43.84,43.86,43.83,43.84,133792.0,41.3543,41.3731,41.3448,41.3543,133792.0
2023-09-28 14:25:00,43.84,43.87,43.83,43.86,60140.0,41.3543,41.3826,41.3448,41.3731,60140.0
2023-09-28 14:30:00,43.86,43.86,43.8,43.8,107525.0,41.3731,41.3731,41.3165,41.3165,107525.0
2023-09-28 14:35:00,43.81,43.81,43.75,43.8,113248.0,41.326,41.326,41.2694,41.3165,113248.0
2023-09-28 14:40:00,43.79,43.83,43.78,43.81,165834.0,41.3071,41.3448,41.2977,41.326,165834.0
2023-09-28 14:45:00,43.81,43.83,43.78,43.8,120447.0,41.326,41.3448,41.2977,41.3165,120447.0
2023-09-28 14:50:00,43.8,43.82,43.79,43.8,173501.0,41.3165,41.3354,41.3071,41.3165,173501.0
2023-09-28 14:55:00,43.8,43.83,43.78,43.83,181981.0,41.3165,41.3448,41.2977,41.3448,181981.0
2023-09-28 15:00:00,43.83,43.85,43.82,43.84,78451.0,41.3448,41.3637,41.3354,41.3543,78451.0
2023-09-28 15:05:00,43.85,43.86,43.82,43.83,215293.0,41.3637,41.3731,41.3354,41.3448,215293.0
2023-09-28 15:10:00,43.84,43.86,43.83,43.86,116568.0,41.3543,41.3731,41.3448,41.3731,116568.0
2023-09-28 15:15:00,43.86,43.89,43.85,43.87,139278.0,41.3731,41.4014,41.3637,41.3826,139278.0
2023-09-28 15:20:00,43.88,43.89,43.86,43.89,184900.0,41.392,41.4014,41.3731,41.4014,184900.0
2023-09-28 15:25:00,43.9,43.91,43.89,43.9,136285.0,41.4109,41.4203,41.4014,41.4109,136285.0
2023-09-28 15:30:00,43.91,43.91,43.86,43.87,438525.0,41.4203,41.4203,41.3731,41.3826,438525.0
2023-09-28 15:35:00,43.87,43.87,43.81,43.82,1161043.0,41.3826,41.3826,41.326,41.3354,1161043.0
2023-09-28 15:40:00,43.82,43.84,43.81,43.84,228907.0,41.3354,41.3543,41.326,41.3543,228907.0
2023-09-28 15:45:00,43.84,43.86,43.82,43.82,224478.0,41.3543,41.3731,41.3354,41.3354,224478.0
2023-09-28 15:50:00,43.83,43.85,43.81,43.82,314814.0,41.3448,41.3637,41.326,41.3354,314814.0
2023-09-28 15:55:00,43.83,43.87,43.82,43.86,241200.0,41.3448,41.3826,41.3354,41.3731,241200.0
2023-09-29 09:30:00,44.27,44.27,44.17,44.18,264015.0,41.7599,41.7599,41.6656,41.675,264015.0
2023-09-29 09:35:00,44.19,44.23,44.18,44.22,143475.0,41.6844,41.7222,41.675,41.7127,143475.0
2023-09-29 09:40:00,44.21,44.22,44.16,44.16,371879.0,41.7033,41.7127,41.6561,41.6561,371879.0
2023-09-29 09:45:00,44.16,44.2,44.13,44.14,294508.0,41.6561,41.6939,41.6278,41.6373,294508.0
2023-09-29 09:50:00,44.14,44.17,44.1,44.17,221023.0,41.6373,41.6656,41.5995,41.6656,221023.0
2023-09-29 09:55:00,44.18,44.19,44.16,44.17,139488.0,41.675,41.6844,41.6561,41.6656,139488.0
2023-09-29 10:00:00,44.17,44.19,44.13,44.14,172009.0,41.6656,41.6844,41.6278,41.6373,172009.0
2023-09-29 10:05:00,44.15,44.15,44.06,44.08,156699.0,41.6467,41.6467,41.5618,41.5807,156699.0
2023-09-29 10:10:00,44.08,44.1,44.02,44.05,248001.0,41.5807,41.5995,41.5241,41.5524,248001.0
2023-09-29 10:15:00,44.05,44.06,43.99,44.03,335225.0,41.5524,41.5618,41.4958,41.5335,335225.0
2023-09-29 10:20:00,44.03,44.04,43.96,43.97,150159.0,41.5335,41.5429,41.4675,41.4769,150159.0
2023-09-29 10:25:00,43.96,44.01,43.96,44.0,240531.0,41.4675,41.5146,41.4675,41.5052,240531.0
2023-09-29 10:30:00,44.0,44.06,44.0,44.03,149308.0,41.5052,41.5618,41.5052,41.5335,149308.0
2023-09-29 10:35:00,44.03,44.05,44.0,44.02,171460.0,41.5335,41.5524,41.5052,41.5241,171460.0
2023-09-29 10:40:00,44.02,44.04,43.99,44.03,204710.0,41.5241,41.5429,41.4958,41.5335,204710.0
2023-09-29 10:45:00,44.03,44.08,44.02,44.06,226009.0,41.5335,41.5807,41.5241,41.5618,226009.0
2023-09-29 10:50:00,44.06,44.1,44.03,44.09,264434.0,41.5618,41.5995,41.5335,41.5901,264434.0
2023-09-29 10:55:00,44.09,44.09,44.0,44.0,240273.0,41.5901,41.5901,41.5052,41.5052,240273.0
2023-09-29 11:00:00,44.01,44.02,43.92,43.94,774612.0,41.5146,41.5241,41.4297,41.4486,774612.0
2023-09-29 11:05:00,43.93,43.95,43.9,43.94,316799.0,41.4392,41.458,41.4109,41.4486,316799.0
2023-09-29 11:10:00,43.94,43.97,43.93,43.95,376517.0,41.4486,41.4769,41.4392,41.458,376517.0
2023-09-29 11:15:00,43.96,43.96,43.93,43.95,219806.0,41.4675,41.4675,41.4392,41.458,219806.0
2023-09-29 11:20:00,43.94,44.06,43.94,44.05,245865.0,41.4486,41.5618,41.4486,41.5524,245865.0
2023-09-29 11:25:00,44.05,44.05,43.93,43.94,414444.0,41.5524,41.5524,41.4392,41.4486,414444.0
2023-09-29 11:30:00,43.94,43.95,43.87,43.88,411327.0,41.4486,41.458,41.3826,41.392,411327.0
2023-09-29 11:35:00,43.89,43.9,43.83,43.85,287960.0,41.4014,41.4109,41.3448,41.3637,287960.0
2023-09-29 11:40:00,43.85,43.87,43.82,43.85,152854.0,41.3637,41.3826,41.3354,41.3637,152854.0
2023-09-29 11:45:00,43.85,43.87,43.83,43.85,78846.0,41.3637,41.3826,41.3448,41.3637,78846.0
2023-09-29 11:50:00,43.84,43.87,43.81,43.84,267077.0,41.3543,41.3826,41.326,41.3543,267077.0
2023-09-29 11:55:00,43.85,43.88,43.83,43.86,151123.0,41.3637,41.392,41.3448,41.3731,151123.0
2023-09-29 12:00:00,43.86,43.87,43.84,43.86,113623.0,41.3731,41.3826,41.3543,41.3731,113623.0
2023-09-29 12:05:00,43.86,43.91,43.86,43.9,95175.0,41.3731,41.4203,41.3731,41.4109,95175.0
2023-09-29 12:10:00,43.89,43.91,43.82,43.84,97982.0,41.4014,41.4203,41.3354,41.3543,97982.0
2023-09-29 12:15:00,43.83,43.89,43.82,43.89,95298.0,41.3448,41.4014,41.3354,41.4014,95298.0
2023-09-29 12:20:00,43.88,43.92,43.87,43.89,102588.0,41.392,41.4297,41.3826,41.4014,102588.0
2023-09-29 12:25:00,43.88,43.91,43.88,43.89,134618.0,41.392,41.4203,41.392,41.4014,134618.0
2023-09-29 12:30:00,43.89,43.91,43.86,43.88,85603.0,41.4014,41.4203,41.3731,41.392,85603.0
2023-09-29 12:35:00,43.88,43.9,43.86,43.86,97417.0,41.392,41.4109,41.3731,41.3731,97417.0
2023-09-29 12:40:00,43.87,43.89,43.84,43.84,31474.0,41.3826,41.4014,41.3543,41.3543,31474.0
2023-09-29 12:45:00,43.84,43.88,43.79,43.8,128487.0,41.3543,41.392,41.3071,41.3165,128487.0
2023-09-29 12:50:00,43.81,43.82,43.79,43.8,73838.0,41.326,41.3354,41.3071,41.3165,73838.0
2023-09-29 12:55:00,43.8,43.81,43.78,43.8,44633.0,41.3165,41.326,41.2977,41.3165,44633.0
2023-09-29 13:00:00,43.79,43.8,43.72,43.75,212927.0,41.3071,41.3165,41.2411,41.2694,212927.0
2023-09-29 13:05:00,43.75,43.75,43.69,43.71,100915.0,41.2694,41.2694,41.2128,41.2316,100915.0
2023-09-29 13:10:00,43.71,43.72,43.67,43.69,249622.0,41.2316,41.2411,41.1939,41.2128,249622.0
2023-09-29 13:15:00,43.7,43.7,43.66,43.68,134821.0,41.2222,41.2222,41.1845,41.2033,134821.0
2023-09-29 13:20:00,43.68,43.71,43.68,43.71,69004.0,41.2033,41.2316,41.2033,41.2316,69004.0
2023-09-29 13:25:00,43.71,43.74,43.7,43.74,89573.0,41.2316,41.2599,41.2222,41.2599,89573.0
2023-09-29 13:30:00,43.73,43.76,43.71,43.73,53855.0,41.2505,41.2788,41.2316,41.2505,53855.0
2023-09-29 13:35:00,43.73,43.75,43.71,43.73,138103.0,41.2505,41.2694,41.2316,41.2505,138103.0
2023-09-29 13:40:00,43.73,43.75,43.71,43.72,89707.0,41.2505,41.2694,41.2316,41.2411,89707.0
2023-09-29 13:45:00,43.73,43.74,43.68,43.69,239680.0,41.2505,41.2599,41.2033,41.2128,239680.0
2023-09-29 13:50:00,43.69,43.71,43.66,43.68,181295.0,41.2128,41.2316,41.1845,41.2033,181295.0
2023-09-29 13:55:00,43.68,43.7,43.65,43.66,93423.0,41.2033,41.2222,41.175,41.1845,93423.0
2023-09-29 14:00:00,43.65,43.68,43.64,43.68,170610.0,41.175,41.2033,41.1656,41.2033,170610.0
2023-09-29 14:05:00,43.68,43.69,43.65,43.66,165218.0,41.2033,41.2128,41.175,41.1845,165218.0
2023-09-29 14:10:00,43.66,43.69,43.65,43.67,97325.0,41.1845,41.2128,41.175,41.1939,97325.0
2023-09-29 14:15:00,43.67,43.68,43.64,43.66,114229.0,41.1939,41.2033,41.1656,41.1845,114229.0
2023-09-29 14:20:00,43.66,43.69,43.65,43.69,164914.0,41.1845,41.2128,41.175,41.2128,164914.0
2023-09-29 14:25:00,43.69,43.71,43.64,43.65,89339.0,41.2128,41.2316,41.1656,41.175,89339.0
2023-09-29 14:30:00,43.65,43.66,43.62,43.66,249608.0,41.175,41.1845,41.1467,41.1845,249608.0
2023-09-29 14:35:00,43.65,43.67,43.64,43.66,77537.0,41.175,41.1939,41.1656,41.1845,77537.0
2023-09-29 14:40:00,43.66,43.73,43.65,43.71,125900.0,41.1845,41.2505,41.175,41.2316,125900.0
2023-09-29 14:45:00,43.71,43.72,43.68,43.7,100437.0,41.2316,41.2411,41.2033,41.2222,100437.0
2023-09-29 14:50:00,43.69,43.72,43.68,43.71,238949.0,41.2128,41.2411,41.2033,41.2316,238949.0
2023-09-29 14:55:00,43.71,43.8,43.71,43.8,259302.0,41.2316,41.3165,41.2316,41.3165,259302.0
2023-09-29 15:00:00,43.8,43.82,43.73,43.74,107411.0,41.3165,41.3354,41.2505,41.2599,107411.0
2023-09-29 15:05:00,43.75,43.78,43.74,43.75,188811.0,41.2694,41.2977,41.2599,41.2694,188811.0
2023-09-29 15:10:00,43.74,43.79,43.73,43.76,144370.0,41.2599,41.3071,41.2505,41.2788,144370.0
2023-09-29 15:15:00,43.76,43.78,43.75,43.76,129668.0,41.2788,41.2977,41.2694,41.2788,129668.0
2023-09-29 15:20:00,43.76,43.76,43.72,43.73,120084.0,41.2788,41.2788,41.2411,41.2505,120084.0
2023-09-29 15:25:00,43.73,43.75,43.7,43.73,195268.0,41.2505,41.2694,41.2222,41.2505,195268.0
2023-09-29 15:30:00,43.73,43.75,43.7,43.71,150539.0,41.2505,41.2694,41.2222,41.2316,150539.0
2023-09-29 15:35:00,43.7,43.74,43.7,43.74,231481.0,41.2222,41.2599,41.2222,41.2599,231481.0
2023-09-29 15:40:00,43.73,43.74,43.69,43.72,239391.0,41.2505,41.2599,41.2128,41.2411,239391.0
2023-09-29 15:45:00,43.71,43.76,43.7,43.75,224950.0,41.2316,41.2788,41.2222,41.2694,224950.0
2023-09-29 15:50:00,43.74,43.8,43.72,43.74,802961.0,41.2599,41.3165,41.2411,41.2599,802961.0
2023-09-29 15:55:00,43.73,43.74,43.68,43.71,728931.0,41.2505,41.2599,41.2033,41.2316,728931.0
2023-10-02 09:30:00,43.45,43.46,43.41,43.44,257010.0,40.9864,40.9958,40.9487,40.977,257010.0
2023-10-02 09:35:00,43.44,43.47,43.41,43.43,127116.0,40.977,41.0052,40.9487,40.9675,127116.0
2023-10-02 09:40:00,43.43,43.43,43.35,43.36,245195.0,40.9675,40.9675,40.8921,40.9015,245195.0
2023-10-02 09:45:00,43.36,43.36,43.27,43.28,278474.0,40.9015,40.9015,40.8166,40.826,278474.0
2023-10-02 09:50:00,43.27,43.29,43.2,43.22,169616.0,40.8166,40.8355,40.7506,40.7694,169616.0
2023-10-02 09:55:00,43.23,43.24,43.21,43.23,159704.0,40.7789,40.7883,40.76,40.7789,159704.0
2023-10-02 10:00:00,43.23,43.32,43.17,43.3,410449.0,40.7789,40.8638,40.7223,40.8449,410449.0
2023-10-02 10:05:00,43.28,43.3,43.18,43.19,181714.0,40.826,40.8449,40.7317,40.7411,181714.0
2023-10-02 10:10:00,43.18,43.21,43.1,43.11,167533.0,40.7317,40.76,40.6562,40.6657,167533.0
2023-10-02 10:15:00,43.11,43.19,43.11,43.15,371157.0,40.6657,40.7411,40.6657,40.7034,371157.0
2023-10-02 10:20:00,43.14,43.18,43.09,43.17,209428.0,40.694,40.7317,40.6468,40.7223,209428.0
2023-10-02 10:25:00,43.17,43.2,43.11,43.11,281479.0,40.7223,40.7506,40.6657,40.6657,281479.0
2023-10-02 10:30:00,43.11,43.14,43.07,43.13,197664.0,40.6657,40.694,40.6279,40.6845,197664.0
2023-10-02 10:35:00,43.12,43.13,43.08,43.1,169225.0,40.6751,40.6845,40.6374,40.6562,169225.0
2023-10-02 10:40:00,43.11,43.13,43.01,43.08,347676.0,40.6657,40.6845,40.5713,40.6374,347676.0
2023-10-02 10:45:00,43.09,43.12,43.06,43.07,208905.0,40.6468,40.6751,40.6185,40.6279,208905.0
2023-10-02 10:50:00,43.08,43.08,43.02,43.03,256176.0,40.6374,40.6374,40.5808,40.5902,256176.0
2023-10-02 10:55:00,43.02,43.06,43.0,43.04,275744.0,40.5808,40.6185,40.5619,40.5996,275744.0
2023-10-02 11:00:00,43.04,43.14,43.04,43.1,225719.0,40.5996,40.694,40.5996,40.6562,225719.0
2023-10-02 11:05:00,43.09,43.12,43.05,43.09,156462.0,40.6468,40.6751,40.6091,40.6468,156462.0
2023-10-02 11:10:00,43.08,43.13,43.08,43.12,223034.0,40.6374,40.6845,40.6374,40.6751,223034.0
2023-10-02 11:15:00,43.12,43.16,43.12,43.15,246736.0,40.6751,40.7128,40.6751,40.7034,246736.0
2023-10-02 11:20:00,43.15,43.21,43.14,43.2,163514.0,40.7034,40.76,40.694,40.7506,163514.0
2023-10-02 11:25:00,43.2,43.2,43.15,43.19,194321.0,40.7506,40.7506,40.7034,40.7411,194321.0
2023-10-02 11:30:00,43.2,43.22,43.19,43.2,390855.0,40.7506,40.7694,40.7411,40.7506,390855.0
2023-10-02 11:35:00,43.2,43.21,43.11,43.14,123450.0,40.7506,40.76,40.6657,40.694,123450.0
2023-10-02 11:40:00,43.14,43.14,43.09,43.11,104891.0,40.694,40.694,40.6468,40.6657,104891.0
2023-10-02 11:45:00,43.1,43.11,43.06,43.09,194184.0,40.6562,40.6657,40.6185,40.6468,194184.0
2023-10-02 11:50:00,43.08,43.1,43.02,43.04,301034.0,40.6374,40.6562,40.5808,40.5996,301034.0
2023-10-02 11:55:00,43.03,43.05,43.02,43.04,146908.0,40.5902,40.6091,40.5808,40.5996,146908.0
2023-10-02 12:00:00,43.04,43.04,43.01,43.02,136821.0,40.5996,40.5996,40.5713,40.5808,136821.0
2023-10-02 12:05:00,43.02,43.02,42.96,42.99,149349.0,40.5808,40.5808,40.5242,40.5525,149349.0
2023-10-02 12:10:00,42.98,43.04,42.97,43.03,118012.0,40.543,40.5996,40.5336,40.5902,118012.0
2023-10-02 12:15:00,43.02,43.05,43.01,43.02,259843.0,40.5808,40.6091,40.5713,40.5808,259843.0
2023-10-02 12:20:00,43.02,43.04,43.0,43.04,181792.0,40.5808,40.5996,40.5619,40.5996,181792.0
2023-10-02 12:25:00,43.03,43.05,42.99,43.02,157836.0,40.5902,40.6091,40.5525,40.5808,157836.0
2023-10-02 12:30:00,43.02,43.02,42.99,43.01,350364.0,40.5808,40.5808,40.5525,40.5713,350364.0
2023-10-02 12:35:00,43.01,43.02,42.97,43.0,234062.0,40.5713,40.5808,40.5336,40.5619,234062.0
2023-10-02 12:40:00,42.99,43.01,42.98,42.98,82753.0,40.5525,40.5713,40.543,40.543,82753.0
2023-10-02 12:45:00,42.98,43.0,42.93,42.93,181137.0,40.543,40.5619,40.4959,40.4959,181137.0
2023-10-02 12:50:00,42.93,42.97,42.93,42.96,136400.0,40.4959,40.5336,40.4959,40.5242,136400.0
2023-10-02 12:55:00,42.96,42.97,42.94,42.96,193810.0,40.5242,40.5336,40.5053,40.5242,193810.0
2023-10-02 13:00:00,42.96,42.99,42.95,42.97,96877.0,40.5242,40.5525,40.5147,40.5336,96877.0
2023-10-02 13:05:00,42.97,42.98,42.95,42.97,354264.0,40.5336,40.543,40.5147,40.5336,354264.0
2023-10-02 13:10:00,42.97,42.98,42.94,42.94,125283.0,40.5336,40.543,40.5053,40.5053,125283.0
2023-10-02 13:15:00,42.95,43.02,42.95,43.0,68099.0,40.5147,40.5808,40.5147,40.5619,68099.0
2023-10-02 13:20:00,43.0,43.02,42.99,42.99,103577.0,40.5619,40.5808,40.5525,40.5525,103577.0
2023-10-02 13:25:00,43.0,43.04,43.0,43.02,69996.0,40.5619,40.5996,40.5619,40.5808,69996.0
2023-10-02 13:30:00,43.01,43.04,43.0,43.01,75244.0,40.5713,40.5996,40.5619,40.5713,75244.0
2023-10-02 13:35:00,43.01,43.02,42.98,43.0,78898.0,40.5713,40.5808,40.543,40.5619,78898.0
2023-10-02 13:40:00,43.0,43.03,42.99,43.01,148802.0,40.5619,40.5902,40.5525,40.5713,148802.0
2023-10-02 13:45:00,43.01,43.03,43.0,43.01,121826.0,40.5713,40.5902,40.5619,40.5713,121826.0
2023-10-02 13:50:00,43.01,43.04,43.0,43.03,127000.0,40.5713,40.5996,40.5619,40.5902,127000.0
2023-10-02 13:55:00,43.03,43.03,42.99,43.0,217153.0,40.5902,40.5902,40.5525,40.5619,217153.0
2023-10-02 14:00:00,43.0,43.01,42.97,42.99,145548.0,40.5619,40.5713,40.5336,40.5525,145548.0
2023-10-02 14:05:00,42.99,43.03,42.99,43.02,223474.0,40.5525,40.5902,40.5525,40.5808,223474.0
2023-10-02 14:10:00,43.02,43.09,43.02,43.09,275458.0,40.5808,40.6468,40.5808,40.6468,275458.0
2023-10-02 14:15:00,43.09,43.09,43.01,43.02,333326.0,40.6468,40.6468,40.5713,40.5808,333326.0
2023-10-02 14:20:00,43.02,43.02,42.98,42.99,132146.0,40.5808,40.5808,40.543,40.5525,132146.0
2023-10-02 14:25:00,42.99,43.0,42.94,42.95,122146.0,40.5525,40.5619,40.5053,40.5147,122146.0
2023-10-02 14:30:00,42.94,42.98,42.94,42.96,197214.0,40.5053,40.543,40.5053,40.5242,197214.0
2023-10-02 14:35:00,42.96,42.97,42.92,42.93,119377.0,40.5242,40.5336,40.4864,40.4959,119377.0
2023-10-02 14:40:00,42.93,42.94,42.91,42.93,140648.0,40.4959,40.5053,40.477,40.4959,140648.0
2023-10-02 14:45:00,42.93,42.95,42.92,42.95,211604.0,40.4959,40.5147,40.4864,40.5147,211604.0
2023-10-02 14:50:00,42.95,42.99,42.94,42.97,190879.0,40.5147,40.5525,40.5053,40.5336,190879.0
2023-10-02 14:55:00,42.97,42.97,42.94,42.96,182328.0,40.5336,40.5336,40.5053,40.5242,182328.0
2023-10-02 15:00:00,42.96,42.97,42.92,42.94,243044.0,40.5242,40.5336,40.4864,40.5053,243044.0
2023-10-02 15:05:00,42.94,42.98,42.92,42.98,384883.0,40.5053,40.543,40.4864,40.543,384883.0
2023-10-02 15:10:00,42.98,43.0,42.95,42.97,265150.0,40.543,40.5619,40.5147,40.5336,265150.0
2023-10-02 15:15:00,42.96,43.0,42.96,42.98,93419.0,40.5242,40.5619,40.5242,40.543,93419.0
2023-10-02 15:20:00,42.98,43.03,42.97,43.02,215757.0,40.543,40.5902,40.5336,40.5808,215757.0
2023-10-02 15:25:00,43.03,43.03,42.99,43.0,233399.0,40.5902,40.5902,40.5525,40.5619,233399.0
2023-10-02 15:30:00,42.99,43.03,42.98,43.02,138468.0,40.5525,40.5902,40.543,40.5808,138468.0
2023-10-02 15:35:00,43.02,43.02,42.99,43.02,262114.0,40.5808,40.5808,40.5525,40.5808,262114.0
2023-10-02 15:40:00,43.01,43.03,43.0,43.01,158605.0,40.5713,40.5902,40.5619,40.5713,158605.0
2023-10-02 15:45:00,43.01,43.03,43.0,43.01,209926.0,40.5713,40.5902,40.5619,40.5713,209926.0
2023-10-02 15:50:00,43.01,43.04,43.0,43.04,279012.0,40.5713,40.5996,40.5619,40.5996,279012.0
2023-10-02 15:55:00,43.04,43.05,43.02,43.04,391625.0,40.5996,40.6091,40.5808,40.5996,391625.0
2023-10-03 09:30:00,42.65,42.67,42.58,42.67,558471.0,40.2317,40.2506,40.1657,40.2506,558471.0
2023-10-03 09:35:00,42.67,42.68,42.6,42.65,102651.0,40.2506,40.26,40.1846,40.2317,102651.0
2023-10-03 09:40:00,42.65,42.72,42.63,42.71,208426.0,40.2317,40.2978,40.2129,40.2883,208426.0
2023-10-03 09:45:00,42.71,42.75,42.66,42.74,196649.0,40.2883,40.3261,40.2412,40.3166,196649.0
2023-10-03 09:50:00,42.74,42.76,42.69,42.73,308590.0,40.3166,40.3355,40.2695,40.3072,308590.0
2023-10-03 09:55:00,42.73,42.74,42.68,42.69,176616.0,40.3072,40.3166,40.26,40.2695,176616.0
2023-10-03 10:00:00,42.7,42.7,42.47,42.48,823498.0,40.2789,40.2789,40.0619,40.0714,823498.0
2023-10-03 10:05:00,42.48,42.5,42.42,42.44,283762.0,40.0714,40.0902,40.0148,40.0337,283762.0
2023-10-03 10:10:00,42.45,42.75,42.45,42.57,632895.0,40.0431,40.3261,40.0431,40.1563,632895.0
2023-10-03 10:15:00,42.56,42.56,42.44,42.52,223341.0,40.1468,40.1468,40.0337,40.1091,223341.0
2023-10-03 10:20:00,42.52,42.59,42.49,42.52,217290.0,40.1091,40.1751,40.0808,40.1091,217290.0
2023-10-03 10:25:00,42.51,42.6,42.5,42.51,184425.0,40.0997,40.1846,40.0902,40.0997,184425.0
2023-10-03 10:30:00,42.5,42.58,42.48,42.54,292831.0,40.0902,40.1657,40.0714,40.128,292831.0
2023-10-03 10:35:00,42.54,42.61,42.5,42.5,313234.0,40.128,40.194,40.0902,40.0902,313234.0
2023-10-03 10:40:00,42.49,42.57,42.49,42.54,176074.0,40.0808,40.1563,40.0808,40.128,176074.0
2023-10-03 10:45:00,42.54,42.55,42.46,42.5,263966.0,40.128,40.1374,40.0525,40.0902,263966.0
2023-10-03 10:50:00,42.49,42.5,42.43,42.49,155256.0,40.0808,40.0902,40.0242,40.0808,155256.0
2023-10-03 10:55:00,42.49,42.53,42.48,42.5,150730.0,40.0808,40.1185,40.0714,40.0902,150730.0
2023-10-03 11:00:00,42.49,42.5,42.43,42.43,194922.0,40.0808,40.0902,40.0242,40.0242,194922.0
2023-10-03 11:05:00,42.44,42.48,42.42,42.45,221673.0,40.0337,40.0714,40.0148,40.0431,221673.0
2023-10-03 11:10:00,42.46,42.47,42.38,42.4,464903.0,40.0525,40.0619,39.9771,39.9959,464903.0
2023-10-03 11:15:00,42.39,42.45,42.39,42.44,130581.0,39.9865,40.0431,39.9865,40.0337,130581.0
2023-10-03 11:20:00,42.44,42.46,42.41,42.43,142140.0,40.0337,40.0525,40.0054,40.0242,142140.0
2023-10-03 11:25:00,42.44,42.45,42.41,42.43,207236.0,40.0337,40.0431,40.0054,40.0242,207236.0
2023-10-03 11:30:00,42.44,42.48,42.39,42.41,172632.0,40.0337,40.0714,39.9865,40.0054,172632.0
2023-10-03 11:35:00,42.41,42.42,42.38,42.41,224052.0,40.0054,40.0148,39.9771,40.0054,224052.0
2023-10-03 11:40:00,42.42,42.45,42.41,42.42,131055.0,40.0148,40.0431,40.0054,40.0148,131055.0
2023-10-03 11:45:00,42.41,42.43,42.38,42.41,116683.0,40.0054,40.0242,39.9771,40.0054,116683.0
2023-10-03 11:50:00,42.39,42.44,42.38,42.39,162678.0,39.9865,40.0337,39.9771,39.9865,162678.0
2023-10-03 11:55:00,42.39,42.43,42.38,42.41,100300.0,39.9865,40.0242,39.9771,40.0054,100300.0
2023-10-03 12:00:00,42.42,42.51,42.42,42.51,137682.0,40.0148,40.0997,40.0148,40.0997,137682.0
2023-10-03 12:05:00,42.5,42.52,42.47,42.49,173655.0,40.0902,40.1091,40.0619,40.0808,173655.0
2023-10-03 12:10:00,42.49,42.5,42.46,42.5,220921.0,40.0808,40.0902,40.0525,40.0902,220921.0
2023-10-03 12:15:00,42.5,42.55,42.48,42.53,136535.0,40.0902,40.1374,40.0714,40.1185,136535.0
2023-10-03 12:20:00,42.54,42.54,42.49,42.52,255274.0,40.128,40.128,40.0808,40.1091,255274.0
2023-10-03 12:25:00,42.51,42.56,42.5,42.56,430225.0,40.0997,40.1468,40.0902,40.1468,430225.0
2023-10-03 12:30:00,42.56,42.58,42.54,42.55,131247.0,40.1468,40.1657,40.128,40.1374,131247.0
2023-10-03 12:35:00,42.55,42.55,42.51,42.54,114467.0,40.1374,40.1374,40.0997,40.128,114467.0
2023-10-03 12:40:00,42.54,42.56,42.5,42.51,188554.0,40.128,40.1468,40.0902,40.0997,188554.0
2023-10-03 12:45:00,42.51,42.53,42.5,42.52,86727.0,40.0997,40.1185,40.0902,40.1091,86727.0
2023-10-03 12:50:00,42.52,42.53,42.49,42.5,176459.0,40.1091,40.1185,40.0808,40.0902,176459.0
2023-10-03 12:55:00,42.49,42.53,42.48,42.51,88640.0,40.0808,40.1185,40.0714,40.0997,88640.0
2023-10-03 13:00:00,42.51,42.56,42.5,42.54,215105.0,40.0997,40.1468,40.0902,40.128,215105.0
2023-10-03 13:05:00,42.53,42.55,42.51,42.51,84142.0,40.1185,40.1374,40.0997,40.0997,84142.0
2023-10-03 13:10:00,42.52,42.52,42.48,42.51,252364.0,40.1091,40.1091,40.0714,40.0997,252364.0
2023-10-03 13:15:00,42.51,42.52,42.49,42.5,175008.0,40.0997,40.1091,40.0808,40.0902,175008.0
2023-10-03 13:20:00,42.5,42.52,42.49,42.51,95414.0,40.0902,40.1091,40.0808,40.0997,95414.0
2023-10-03 13:25:00,42.51,42.52,42.49,42.51,205041.0,40.0997,40.1091,40.0808,40.0997,205041.0
2023-10-03 13:30:00,42.51,42.52,42.48,42.48,76957.0,40.0997,40.1091,40.0714,40.0714,76957.0
2023-10-03 13:35:00,42.48,42.49,42.45,42.46,94892.0,40.0714,40.0808,40.0431,40.0525,94892.0
2023-10-03 13:40:00,42.46,42.49,42.46,42.47,96563.0,40.0525,40.0808,40.0525,40.0619,96563.0
2023-10-03 13:45:00,42.47,42.49,42.43,42.44,75748.0,40.0619,40.0808,40.0242,40.0337,75748.0
2023-10-03 13:50:00,42.45,42.45,42.41,42.43,198453.0,40.0431,40.0431,40.0054,40.0242,198453.0
2023-10-03 13:55:00,42.43,42.44,42.39,42.41,66181.0,40.0242,40.0337,39.9865,40.0054,66181.0
2023-10-03 14:00:00,42.41,42.43,42.39,42.4,191821.0,40.0054,40.0242,39.9865,39.9959,191821.0
2023-10-03 14:05:00,42.39,42.41,42.36,42.36,73872.0,39.9865,40.0054,39.9582,39.9582,73872.0
2023-10-03 14:10:00,42.37,42.38,42.35,42.37,258221.0,39.9676,39.9771,39.9488,39.9676,258221.0
2023-10-03 14:15:00,42.36,42.38,42.33,42.38,73304.0,39.9582,39.9771,39.9299,39.9771,73304.0
2023-10-03 14:20:00,42.38,42.39,42.35,42.39,118583.0,39.9771,39.9865,39.9488,39.9865,118583.0
2023-10-03 14:25:00,42.38,42.39,42.36,42.39,90383.0,39.9771,39.9865,39.9582,39.9865,90383.0
2023-10-03 14:30:00,42.39,42.42,42.37,42.41,163621.0,39.9865,40.0148,39.9676,40.0054,163621.0
2023-10-03 14:35:00,42.41,42.45,42.39,42.45,153984.0,40.0054,40.0431,39.9865,40.0431,153984.0
2023-10-03 14:40:00,42.45,42.46,42.43,42.45,174615.0,40.0431,40.0525,40.0242,40.0431,174615.0
2023-10-03 14:45:00,42.45,42.47,42.44,42.46,300869.0,40.0431,40.0619,40.0337,40.0525,300869.0
2023-10-03 14:50:00,42.47,42.5,42.45,42.47,196204.0,40.0619,40.0902,40.0431,40.0619,196204.0
2023-10-03 14:55:00,42.47,42.49,42.46,42.46,105827.0,40.0619,40.0808,40.0525,40.0525,105827.0
2023-10-03 15:00:00,42.47,42.48,42.43,42.46,194865.0,40.0619,40.0714,40.0242,40.0525,194865.0
2023-10-03 15:05:00,42.45,42.46,42.42,42.44,103723.0,40.0431,40.0525,40.0148,40.0337,103723.0
2023-10-03 15:10:00,42.45,42.46,42.43,42.44,155420.0,40.0431,40.0525,40.0242,40.0337,155420.0
2023-10-03 15:15:00,42.44,42.47,42.43,42.46,107341.0,40.0337,40.0619,40.0242,40.0525,107341.0
2023-10-03 15:20:00,42.46,42.48,42.45,42.48,223160.0,40.0525,40.0714,40.0431,40.0714,223160.0
2023-10-03 15:25:00,42.48,42.48,42.44,42.45,139334.0,40.0714,40.0714,40.0337,40.0431,139334.0
2023-10-03 15:30:00,42.45,42.46,42.42,42.43,103618.0,40.0431,40.0525,40.0148,40.0242,103618.0
2023-10-03 15:35:00,42.43,42.45,42.42,42.45,192790.0,40.0242,40.0431,40.0148,40.0431,192790.0
2023-10-03 15:40:00,42.45,42.49,42.44,42.48,156131.0,40.0431,40.0808,40.0337,40.0714,156131.0
2023-10-03 15:45:00,42.47,42.49,42.46,42.49,144741.0,40.0619,40.0808,40.0525,40.0808,144741.0
2023-10-03 15:50:00,42.49,42.52,42.47,42.48,287237.0,40.0808,40.1091,40.0619,40.0714,287237.0
2023-10-03 15:55:00,42.47,42.51,42.47,42.5,435203.0,40.0619,40.0997,40.0619,40.0902,435203.0
2023-10-04 09:30:00,42.57,42.58,42.52,42.56,276297.0,40.1563,40.1657,40.1091,40.1468,276297.0
2023-10-04 09:35:00,42.56,42.59,42.51,42.56,117386.0,40.1468,40.1751,40.0997,40.1468,117386.0
2023-10-04 09:40:00,42.56,42.57,42.48,42.49,85292.0,40.1468,40.1563,40.0714,40.0808,85292.0
2023-10-04 09:45:00,42.49,42.5,42.43,42.47,128505.0,40.0808,40.0902,40.0242,40.0619,128505.0
2023-10-04 09:50:00,42.47,42.49,42.42,42.45,163820.0,40.0619,40.0808,40.0148,40.0431,163820.0
2023-10-04 09:55:00,42.45,42.51,42.42,42.43,114205.0,40.0431,40.0997,40.0148,40.0242,114205.0
2023-10-04 10:00:00,42.43,42.48,42.31,42.33,585529.0,40.0242,40.0714,39.911,39.9299,585529.0
2023-10-04 10:05:00,42.33,42.36,42.25,42.29,143111.0,39.9299,39.9582,39.8544,39.8922,143111.0
2023-10-04 10:10:00,42.3,42.36,42.26,42.33,287951.0,39.9016,39.9582,39.8639,39.9299,287951.0
2023-10-04 10:15:00,42.33,42.33,42.23,42.29,157582.0,39.9299,39.9299,39.8356,39.8922,157582.0
2023-10-04 10:20:00,42.3,42.3,42.2,42.23,94124.0,39.9016,39.9016,39.8073,39.8356,94124.0
2023-10-04 10:25:00,42.24,42.27,42.18,42.18,191872.0,39.845,39.8733,39.7884,39.7884,191872.0
2023-10-04 10:30:00,42.18,42.31,42.18,42.31,204193.0,39.7884,39.911,39.7884,39.911,204193.0
2023-10-04 10:35:00,42.3,42.34,42.3,42.3,186974.0,39.9016,39.9393,39.9016,39.9016,186974.0
2023-10-04 10:40:00,42.31,42.36,42.27,42.27,118212.0,39.911,39.9582,39.8733,39.8733,118212.0
2023-10-04 10:45:00,42.27,42.29,42.18,42.19,141054.0,39.8733,39.8922,39.7884,39.7978,141054.0
2023-10-04 10:50:00,42.19,42.25,42.19,42.22,135514.0,39.7978,39.8544,39.7978,39.8261,135514.0
2023-10-04 10:55:00,42.22,42.23,42.18,42.21,110944.0,39.8261,39.8356,39.7884,39.8167,110944.0
2023-10-04 11:00:00,42.2,42.25,42.17,42.24,71741.0,39.8073,39.8544,39.779,39.845,71741.0
2023-10-04 11:05:00,42.24,42.31,42.24,42.3,87659.0,39.845,39.911,39.845,39.9016,87659.0
2023-10-04 11:10:00,42.3,42.35,42.3,42.33,111135.0,39.9016,39.9488,39.9016,39.9299,111135.0
2023-10-04 11:15:00,42.32,42.4,42.32,42.4,98818.0,39.9205,39.9959,39.9205,39.9959,98818.0
2023-10-04 11:20:00,42.4,42.42,42.37,42.39,170469.0,39.9959,40.0148,39.9676,39.9865,170469.0
2023-10-04 11:25:00,42.39,42.44,42.38,42.41,264667.0,39.9865,40.0337,39.9771,40.0054,264667.0
2023-10-04 11:30:00,42.41,42.42,42.38,42.41,400006.0,40.0054,40.0148,39.9771,40.0054,400006.0
2023-10-04 11:35:00,42.41,42.43,42.37,42.41,234957.0,40.0054,40.0242,39.9676,40.0054,234957.0
2023-10-04 11:40:00,42.4,42.42,42.35,42.4,131827.0,39.9959,40.0148,39.9488,39.9959,131827.0
2023-10-04 11:45:00,42.4,42.49,42.38,42.47,255189.0,39.9959,40.0808,39.9771,40.0619,255189.0
2023-10-04 11:50:00,42.46,42.5,42.43,42.48,129647.0,40.0525,40.0902,40.0242,40.0714,129647.0
2023-10-04 11:55:00,42.49,42.52,42.48,42.51,103349.0,40.0808,40.1091,40.0714,40.0997,103349.0
2023-10-04 12:00:00,42.52,42.52,42.45,42.46,83266.0,40.1091,40.1091,40.0431,40.0525,83266.0
2023-10-04 12:05:00,42.46,42.5,42.45,42.48,170813.0,40.0525,40.0902,40.0431,40.0714,170813.0
2023-10-04 12:10:00,42.48,42.52,42.46,42.48,291132.0,40.0714,40.1091,40.0525,40.0714,291132.0
2023-10-04 12:15:00,42.48,42.53,42.47,42.53,89903.0,40.0714,40.1185,40.0619,40.1185,89903.0
2023-10-04 12:20:00,42.53,42.55,42.49,42.49,191073.0,40.1185,40.1374,40.0808,40.0808,191073.0
2023-10-04 12:25:00,42.49,42.54,42.49,42.53,134804.0,40.0808,40.128,40.0808,40.1185,134804.0
2023-10-04 12:30:00,42.55,42.58,42.52,42.57,175526.0,40.1374,40.1657,40.1091,40.1563,175526.0
2023-10-04 12:35:00,42.57,42.57,42.52,42.54,74669.0,40.1563,40.1563,40.1091,40.128,74669.0
2023-10-04 12:40:00,42.53,42.55,42.5,42.51,98086.0,40.1185,40.1374,40.0902,40.0997,98086.0
2023-10-04 12:45:00,42.51,42.55,42.5,42.54,224537.0,40.0997,40.1374,40.0902,40.128,224537.0
2023-10-04 12:50:00,42.54,42.55,42.5,42.51,58270.0,40.128,40.1374,40.0902,40.0997,58270.0
2023-10-04 12:55:00,42.52,42.52,42.49,42.5,42290.0,40.1091,40.1091,40.0808,40.0902,42290.0
2023-10-04 13:00:00,42.5,42.51,42.46,42.47,132846.0,40.0902,40.0997,40.0525,40.0619,132846.0
2023-10-04 13:05:00,42.47,42.5,42.46,42.49,208145.0,40.0619,40.0902,40.0525,40.0808,208145.0
2023-10-04 13:10:00,42.49,42.49,42.45,42.46,213372.0,40.0808,40.0808,40.0431,40.0525,213372.0
2023-10-04 13:15:00,42.45,42.49,42.45,42.46,133861.0,40.0431,40.0808,40.0431,40.0525,133861.0
2023-10-04 13:20:00,42.47,42.49,42.43,42.44,223994.0,40.0619,40.0808,40.0242,40.0337,223994.0
2023-10-04 13:25:00,42.44,42.44,42.4,42.41,229925.0,40.0337,40.0337,39.9959,40.0054,229925.0
2023-10-04 13:30:00,42.4,42.42,42.38,42.41,178519.0,39.9959,40.0148,39.9771,40.0054,178519.0
2023-10-04 13:35:00,42.41,42.42,42.38,42.4,143128.0,40.0054,40.0148,39.9771,39.9959,143128.0
2023-10-04 13:40:00,42.4,42.41,42.37,42.4,50154.0,39.9959,40.0054,39.9676,39.9959,50154.0
2023-10-04 13:45:00,42.4,42.41,42.39,42.41,107537.0,39.9959,40.0054,39.9865,40.0054,107537.0
2023-10-04 13:50:00,42.41,42.41,42.35,42.37,124729.0,40.0054,40.0054,39.9488,39.9676,124729.0
2023-10-04 13:55:00,42.37,42.39,42.35,42.36,36039.0,39.9676,39.9865,39.9488,39.9582,36039.0
2023-10-04 14:00:00,42.36,42.37,42.34,42.37,152608.0,39.9582,39.9676,39.9393,39.9676,152608.0
2023-10-04 14:05:00,42.37,42.38,42.33,42.34,82459.0,39.9676,39.9771,39.9299,39.9393,82459.0
2023-10-04 14:10:00,42.34,42.38,42.33,42.38,78142.0,39.9393,39.9771,39.9299,39.9771,78142.0
2023-10-04 14:15:00,42.38,42.4,42.37,42.39,232294.0,39.9771,39.9959,39.9676,39.9865,232294.0
2023-10-04 14:20:00,42.4,42.4,42.31,42.32,103648.0,39.9959,39.9959,39.911,39.9205,103648.0
2023-10-04 14:25:00,42.32,42.38,42.32,42.37,141060.0,39.9205,39.9771,39.9205,39.9676,141060.0
2023-10-04 14:30:00,42.37,42.39,42.35,42.35,178999.0,39.9676,39.9865,39.9488,39.9488,178999.0
2023-10-04 14:35:00,42.36,42.38,42.33,42.37,138033.0,39.9582,39.9771,39.9299,39.9676,138033.0
2023-10-04 14:40:00,42.37,42.4,42.36,42.4,172258.0,39.9676,39.9959,39.9582,39.9959,172258.0
2023-10-04 14:45:00,42.39,42.41,42.38,42.39,334773.0,39.9865,40.0054,39.9771,39.9865,334773.0
2023-10-04 14:50:00,42.39,42.4,42.37,42.38,193062.0,39.9865,39.9959,39.9676,39.9771,193062.0
2023-10-04 14:55:00,42.38,42.42,42.38,42.41,252465.0,39.9771,40.0148,39.9771,40.0054,252465.0
2023-10-04 15:00:00,42.4,42.42,42.39,42.42,304035.0,39.9959,40.0148,39.9865,40.0148,304035.0
2023-10-04 15:05:00,42.41,42.44,42.39,42.44,185340.0,40.0054,40.0337,39.9865,40.0337,185340.0
2023-10-04 15:10:00,42.44,42.48,42.43,42.48,277782.0,40.0337,40.0714,40.0242,40.0714,277782.0
2023-10-04 15:15:00,42.47,42.53,42.47,42.51,167078.0,40.0619,40.1185,40.0619,40.0997,167078.0
2023-10-04 15:20:00,42.51,42.52,42.48,42.52,171235.0,40.0997,40.1091,40.0714,40.1091,171235.0
2023-10-04 15:25:00,42.51,42.52,42.49,42.51,174579.0,40.0997,40.1091,40.0808,40.0997,174579.0
2023-10-04 15:30:00,42.51,42.54,42.5,42.53,165187.0,40.0997,40.128,40.0902,40.1185,165187.0
2023-10-04 15:35:00,42.53,42.56,42.53,42.54,217221.0,40.1185,40.1468,40.1185,40.128,217221.0
2023-10-04 15:40:00,42.55,42.57,42.54,42.54,188101.0,40.1374,40.1563,40.128,40.128,188101.0
2023-10-04 15:45:00,42.54,42.56,42.52,42.52,230498.0,40.128,40.1468,40.1091,40.1091,230498.0
2023-10-04 15:50:00,42.51,42.53,42.47,42.52,302143.0,40.0997,40.1185,40.0619,40.1091,302143.0
2023-10-04 15:55:00,42.52,42.55,42.51,42.53,257231.0,40.1091,40.1374,40.0997,40.1185,257231.0
2023-10-05 09:30:00,42.75,42.81,42.71,42.8,302136.0,40.3261,40.3827,40.2883,40.3732,302136.0
2023-10-05 09:35:00,42.8,42.85,42.74,42.74,150912.0,40.3732,40.4204,40.3166,40.3166,150912.0
2023-10-05 09:40:00,42.74,42.75,42.71,42.72,105456.0,40.3166,40.3261,40.2883,40.2978,105456.0
2023-10-05 09:45:00,42.72,42.76,42.69,42.75,123740.0,40.2978,40.3355,40.2695,40.3261,123740.0
2023-10-05 09:50:00,42.75,42.79,42.74,42.79,76954.0,40.3261,40.3638,40.3166,40.3638,76954.0
2023-10-05 09:55:00,42.79,42.87,42.78,42.85,81917.0,40.3638,40.4393,40.3544,40.4204,81917.0
2023-10-05 10:00:00,42.85,42.85,42.78,42.8,112906.0,40.4204,40.4204,40.3544,40.3732,112906.0
2023-10-05 10:05:00,42.79,42.79,42.74,42.77,134801.0,40.3638,40.3638,40.3166,40.3449,134801.0
2023-10-05 10:10:00,42.77,42.81,42.74,42.8,123458.0,40.3449,40.3827,40.3166,40.3732,123458.0
2023-10-05 10:15:00,42.8,42.84,42.76,42.84,125916.0,40.3732,40.411,40.3355,40.411,125916.0
2023-10-05 10:20:00,42.83,42.84,42.76,42.77,201015.0,40.4015,40.411,40.3355,40.3449,201015.0
2023-10-05 10:25:00,42.77,42.86,42.76,42.83,230990.0,40.3449,40.4298,40.3355,40.4015,230990.0
2023-10-05 10:30:00,42.82,42.84,42.78,42.8,190195.0,40.3921,40.411,40.3544,40.3732,190195.0
2023-10-05 10:35:00,42.79,42.8,42.68,42.69,80231.0,40.3638,40.3732,40.26,40.2695,80231.0
2023-10-05 10:40:00,42.68,42.71,42.65,42.71,108909.0,40.26,40.2883,40.2317,40.2883,108909.0
2023-10-05 10:45:00,42.7,42.73,42.68,42.7,230966.0,40.2789,40.3072,40.26,40.2789,230966.0
2023-10-05 10:50:00,42.7,42.75,42.68,42.73,178608.0,40.2789,40.3261,40.26,40.3072,178608.0
2023-10-05 10:55:00,42.73,42.75,42.7,42.72,168574.0,40.3072,40.3261,40.2789,40.2978,168574.0
2023-10-05 11:00:00,42.72,42.72,42.65,42.65,193802.0,40.2978,40.2978,40.2317,40.2317,193802.0
2023-10-05 11:05:00,42.66,42.67,42.61,42.62,232085.0,40.2412,40.2506,40.194,40.2034,232085.0
2023-10-05 11:10:00,42.62,42.69,42.61,42.67,130103.0,40.2034,40.2695,40.194,40.2506,130103.0
2023-10-05 11:15:00,42.67,42.71,42.66,42.66,287631.0,40.2506,40.2883,40.2412,40.2412,287631.0
2023-10-05 11:20:00,42.66,42.74,42.65,42.73,187724.0,40.2412,40.3166,40.2317,40.3072,187724.0
2023-10-05 11:25:00,42.72,42.73,42.68,42.69,234262.0,40.2978,40.3072,40.26,40.2695,234262.0
2023-10-05 11:30:00,42.7,42.72,42.67,42.69,202174.0,40.2789,40.2978,40.2506,40.2695,202174.0
2023-10-05 11:35:00,42.7,42.74,42.7,42.74,223669.0,40.2789,40.3166,40.2789,40.3166,223669.0
2023-10-05 11:40:00,42.74,42.77,42.7,42.7,587740.0,40.3166,40.3449,40.2789,40.2789,587740.0
2023-10-05 11:45:00,42.7,42.74,42.69,42.72,354846.0,40.2789,40.3166,40.2695,40.2978,354846.0
2023-10-05 11:50:00,42.71,42.75,42.69,42.75,192626.0,40.2883,40.3261,40.2695,40.3261,192626.0
2023-10-05 11:55:00,42.75,42.76,42.69,42.7,192916.0,40.3261,40.3355,40.2695,40.2789,192916.0
2023-10-05 12:00:00,42.71,42.74,42.69,42.73,136613.0,40.2883,40.3166,40.2695,40.3072,136613.0
2023-10-05 12:05:00,42.73,42.76,42.72,42.74,89912.0,40.3072,40.3355,40.2978,40.3166,89912.0
2023-10-05 12:10:00,42.74,42.78,42.73,42.77,129692.0,40.3166,40.3544,40.3072,40.3449,129692.0
2023-10-05 12:15:00,42.77,42.78,42.74,42.76,102159.0,40.3449,40.3544,40.3166,40.3355,102159.0
2023-10-05 12:20:00,42.76,42.8,42.76,42.77,102984.0,40.3355,40.3732,40.3355,40.3449,102984.0
2023-10-05 12:25:00,42.76,42.82,42.76,42.8,101675.0,40.3355,40.3921,40.3355,40.3732,101675.0
2023-10-05 12:30:00,42.8,42.83,42.78,42.79,145858.0,40.3732,40.4015,40.3544,40.3638,145858.0
2023-10-05 12:35:00,42.79,42.82,42.79,42.8,182894.0,40.3638,40.3921,40.3638,40.3732,182894.0
2023-10-05 12:40:00,42.8,42.8,42.76,42.77,68141.0,40.3732,40.3732,40.3355,40.3449,68141.0
2023-10-05 12:45:00,42.78,42.78,42.72,42.72,144644.0,40.3544,40.3544,40.2978,40.2978,144644.0
2023-10-05 12:50:00,42.73,42.76,42.73,42.75,149711.0,40.3072,40.3355,40.3072,40.3261,149711.0
2023-10-05 12:55:00,42.75,42.76,42.73,42.76,106705.0,40.3261,40.3355,40.3072,40.3355,106705.0
2023-10-05 13:00:00,42.76,42.78,42.73,42.73,82756.0,40.3355,40.3544,40.3072,40.3072,82756.0
2023-10-05 13:05:00,42.74,42.75,42.7,42.7,133763.0,40.3166,40.3261,40.2789,40.2789,133763.0
2023-10-05 13:10:00,42.71,42.77,42.7,42.76,117117.0,40.2883,40.3449,40.2789,40.3355,117117.0
2023-10-05 13:15:00,42.77,42.78,42.74,42.76,222243.0,40.3449,40.3544,40.3166,40.3355,222243.0
2023-10-05 13:20:00,42.76,42.8,42.75,42.78,76028.0,40.3355,40.3732,40.3261,40.3544,76028.0
2023-10-05 13:25:00,42.78,42.81,42.76,42.8,80780.0,40.3544,40.3827,40.3355,40.3732,80780.0
2023-10-05 13:30:00,42.8,42.82,42.76,42.82,299094.0,40.3732,40.3921,40.3355,40.3921,299094.0
2023-10-05 13:35:00,42.82,42.87,42.81,42.85,140634.0,40.3921,40.4393,40.3827,40.4204,140634.0
2023-10-05 13:40:00,42.84,42.87,42.84,42.86,22950.0,40.411,40.4393,40.411,40.4298,22950.0
2023-10-05 13:45:00,42.86,42.88,42.85,42.86,70029.0,40.4298,40.4487,40.4204,40.4298,70029.0
2023-10-05 13:50:00,42.86,42.87,42.83,42.84,38822.0,40.4298,40.4393,40.4015,40.411,38822.0
2023-10-05 13:55:00,42.84,42.87,42.83,42.87,81146.0,40.411,40.4393,40.4015,40.4393,81146.0
2023-10-05 14:00:00,42.87,42.92,42.86,42.9,72572.0,40.4393,40.4864,40.4298,40.4676,72572.0
2023-10-05 14:05:00,42.91,42.91,42.86,42.87,78154.0,40.477,40.477,40.4298,40.4393,78154.0
2023-10-05 14:10:00,42.87,42.88,42.84,42.88,50300.0,40.4393,40.4487,40.411,40.4487,50300.0
2023-10-05 14:15:00,42.88,42.89,42.87,42.88,56084.0,40.4487,40.4581,40.4393,40.4487,56084.0
2023-10-05 14:20:00,42.89,42.89,42.86,42.87,79252.0,40.4581,40.4581,40.4298,40.4393,79252.0
2023-10-05 14:25:00,42.86,42.88,42.84,42.88,96280.0,40.4298,40.4487,40.411,40.4487,96280.0
2023-10-05 14:30:00,42.88,42.93,42.88,42.92,91175.0,40.4487,40.4959,40.4487,40.4864,91175.0
2023-10-05 14:35:00,42.92,42.95,42.9,42.94,276684.0,40.4864,40.5147,40.4676,40.5053,276684.0
2023-10-05 14:40:00,42.94,42.95,42.9,42.93,172964.0,40.5053,40.5147,40.4676,40.4959,172964.0
2023-10-05 14:45:00,42.93,42.93,42.91,42.93,97635.0,40.4959,40.4959,40.477,40.4959,97635.0
2023-10-05 14:50:00,42.93,42.94,42.91,42.93,168990.0,40.4959,40.5053,40.477,40.4959,168990.0
2023-10-05 14:55:00,42.93,42.95,42.91,42.94,99740.0,40.4959,40.5147,40.477,40.5053,99740.0
2023-10-05 15:00:00,42.94,42.95,42.92,42.92,273105.0,40.5053,40.5147,40.4864,40.4864,273105.0
2023-10-05 15:05:00,42.93,42.93,42.91,42.91,251961.0,40.4959,40.4959,40.477,40.477,251961.0
2023-10-05 15:10:00,42.92,42.92,42.88,42.9,209438.0,40.4864,40.4864,40.4487,40.4676,209438.0
2023-10-05 15:15:00,42.9,42.91,42.88,42.89,138889.0,40.4676,40.477,40.4487,40.4581,138889.0
2023-10-05 15:20:00,42.89,42.9,42.86,42.88,160204.0,40.4581,40.4676,40.4298,40.4487,160204.0
2023-10-05 15:25:00,42.88,42.91,42.88,42.91,229880.0,40.4487,40.477,40.4487,40.477,229880.0
2023-10-05 15:30:00,42.91,42.92,42.9,42.9,203976.0,40.477,40.4864,40.4676,40.4676,203976.0
2023-10-05 15:35:00,42.9,42.93,42.9,42.91,147190.0,40.4676,40.4959,40.4676,40.477,147190.0
2023-10-05 15:40:00,42.92,42.93,42.9,42.91,144060.0,40.4864,40.4959,40.4676,40.477,144060.0
2023-10-05 15:45:00,42.91,42.93,42.9,42.92,166742.0,40.477,40.4959,40.4676,40.4864,166742.0
2023-10-05 15:50:00,42.92,42.93,42.9,42.91,296648.0,40.4864,40.4959,40.4676,40.477,296648.0
2023-10-05 15:55:00,42.9,42.93,42.89,42.9,223055.0,40.4676,40.4959,40.4581,40.4676,223055.0
2023-10-06 09:30:00,42.81,42.87,42.79,42.83,296286.0,40.3827,40.4393,40.3638,40.4015,296286.0
2023-10-06 09:35:00,42.83,42.85,42.75,42.78,221126.0,40.4015,40.4204,40.3261,40.3544,221126.0
2023-10-06 09:40:00,42.76,42.8,42.71,42.77,127743.0,40.3355,40.3732,40.2883,40.3449,127743.0
2023-10-06 09:45:00,42.76,42.82,42.68,42.69,220528.0,40.3355,40.3921,40.26,40.2695,220528.0
2023-10-06 09:50:00,42.69,42.73,42.64,42.67,226236.0,40.2695,40.3072,40.2223,40.2506,226236.0
2023-10-06 09:55:00,42.68,42.7,42.6,42.68,161282.0,40.26,40.2789,40.1846,40.26,161282.0
2023-10-06 10:00:00,42.68,42.71,42.61,42.64,258374.0,40.26,40.2883,40.194,40.2223,258374.0
2023-10-06 10:05:00,42.64,42.67,42.56,42.6,160389.0,40.2223,40.2506,40.1468,40.1846,160389.0
2023-10-06 10:10:00,42.59,42.68,42.56,42.64,201030.0,40.1751,40.26,40.1468,40.2223,201030.0
2023-10-06 10:15:00,42.64,42.65,42.59,42.6,101984.0,40.2223,40.2317,40.1751,40.1846,101984.0
2023-10-06 10:20:00,42.6,42.7,42.53,42.69,206369.0,40.1846,40.2789,40.1185,40.2695,206369.0
2023-10-06 10:25:00,42.7,42.76,42.69,42.75,243340.0,40.2789,40.3355,40.2695,40.3261,243340.0
2023-10-06 10:30:00,42.76,42.83,42.76,42.79,526797.0,40.3355,40.4015,40.3355,40.3638,526797.0
2023-10-06 10:35:00,42.8,42.89,42.78,42.88,465856.0,40.3732,40.4581,40.3544,40.4487,465856.0
2023-10-06 10:40:00,42.88,42.91,42.84,42.88,214539.0,40.4487,40.477,40.411,40.4487,214539.0
2023-10-06 10:45:00,42.88,42.91,42.86,42.88,150322.0,40.4487,40.477,40.4298,40.4487,150322.0
2023-10-06 10:50:00,42.87,42.89,42.82,42.83,127196.0,40.4393,40.4581,40.3921,40.4015,127196.0
2023-10-06 10:55:00,42.83,42.87,42.8,42.86,103755.0,40.4015,40.4393,40.3732,40.4298,103755.0
2023-10-06 11:00:00,42.86,42.93,42.84,42.93,163415.0,40.4298,40.4959,40.411,40.4959,163415.0
2023-10-06 11:05:00,42.94,42.98,42.92,42.98,158171.0,40.5053,40.543,40.4864,40.543,158171.0
2023-10-06 11:10:00,42.98,43.05,42.97,43.02,138248.0,40.543,40.6091,40.5336,40.5808,138248.0
2023-10-06 11:15:00,43.02,43.06,43.02,43.02,164901.0,40.5808,40.6185,40.5808,40.5808,164901.0
2023-10-06 11:20:00,43.03,43.1,43.02,43.1,81442.0,40.5902,40.6562,40.5808,40.6562,81442.0
2023-10-06 11:25:00,43.1,43.19,43.08,43.17,266495.0,40.6562,40.7411,40.6374,40.7223,266495.0
2023-10-06 11:30:00,43.17,43.21,43.16,43.2,112367.0,40.7223,40.76,40.7128,40.7506,112367.0
2023-10-06 11:35:00,43.2,43.27,43.18,43.26,129894.0,40.7506,40.8166,40.7317,40.8072,129894.0
2023-10-06 11:40:00,43.25,43.32,43.25,43.29,156673.0,40.7977,40.8638,40.7977,40.8355,156673.0
2023-10-06 11:45:00,43.29,43.35,43.26,43.34,111768.0,40.8355,40.8921,40.8072,40.8826,111768.0
2023-10-06 11:50:00,43.35,43.35,43.31,43.33,123863.0,40.8921,40.8921,40.8543,40.8732,123863.0
2023-10-06 11:55:00,43.33,43.39,43.32,43.36,198157.0,40.8732,40.9298,40.8638,40.9015,198157.0
2023-10-06 12:00:00,43.37,43.4,43.34,43.36,136210.0,40.9109,40.9392,40.8826,40.9015,136210.0
2023-10-06 12:05:00,43.36,43.39,43.34,43.37,115569.0,40.9015,40.9298,40.8826,40.9109,115569.0
2023-10-06 12:10:00,43.36,43.38,43.3,43.3,120722.0,40.9015,40.9204,40.8449,40.8449,120722.0
2023-10-06 12:15:00,43.31,43.32,43.29,43.31,65971.0,40.8543,40.8638,40.8355,40.8543,65971.0
2023-10-06 12:20:00,43.32,43.32,43.25,43.27,303422.0,40.8638,40.8638,40.7977,40.8166,303422.0
2023-10-06 12:25:00,43.26,43.3,43.25,43.28,150691.0,40.8072,40.8449,40.7977,40.826,150691.0
2023-10-06 12:30:00,43.28,43.29,43.25,43.25,42432.0,40.826,40.8355,40.7977,40.7977,42432.0
2023-10-06 12:35:00,43.25,43.27,43.23,43.23,82769.0,40.7977,40.8166,40.7789,40.7789,82769.0
2023-10-06 12:40:00,43.24,43.3,43.23,43.3,178164.0,40.7883,40.8449,40.7789,40.8449,178164.0
2023-10-06 12:45:00,43.29,43.31,43.28,43.29,282497.0,40.8355,40.8543,40.826,40.8355,282497.0
2023-10-06 12:50:00,43.3,43.31,43.25,43.26,104054.0,40.8449,40.8543,40.7977,40.8072,104054.0
2023-10-06 12:55:00,43.27,43.27,43.24,43.25,53459.0,40.8166,40.8166,40.7883,40.7977,53459.0
2023-10-06 13:00:00,43.26,43.28,43.25,43.26,54134.0,40.8072,40.826,40.7977,40.8072,54134.0
2023-10-06 13:05:00,43.26,43.28,43.25,43.27,90325.0,40.8072,40.826,40.7977,40.8166,90325.0
2023-10-06 13:10:00,43.27,43.33,43.24,43.33,109913.0,40.8166,40.8732,40.7883,40.8732,109913.0
2023-10-06 13:15:00,43.32,43.33,43.31,43.33,76920.0,40.8638,40.8732,40.8543,40.8732,76920.0
2023-10-06 13:20:00,43.33,43.36,43.32,43.35,52597.0,40.8732,40.9015,40.8638,40.8921,52597.0
2023-10-06 13:25:00,43.35,43.37,43.34,43.36,76740.0,40.8921,40.9109,40.8826,40.9015,76740.0
2023-10-06 13:30:00,43.36,43.37,43.35,43.37,64049.0,40.9015,40.9109,40.8921,40.9109,64049.0
2023-10-06 13:35:00,43.37,43.37,43.32,43.34,54918.0,40.9109,40.9109,40.8638,40.8826,54918.0
2023-10-06 13:40:00,43.34,43.36,43.31,43.31,74293.0,40.8826,40.9015,40.8543,40.8543,74293.0
2023-10-06 13:45:00,43.31,43.34,43.3,43.33,86005.0,40.8543,40.8826,40.8449,40.8732,86005.0
2023-10-06 13:50:00,43.33,43.34,43.32,43.34,71042.0,40.8732,40.8826,40.8638,40.8826,71042.0
2023-10-06 13:55:00,43.34,43.36,43.33,43.36,36219.0,40.8826,40.9015,40.8732,40.9015,36219.0
2023-10-06 14:00:00,43.36,43.37,43.34,43.36,62644.0,40.9015,40.9109,40.8826,40.9015,62644.0
2023-10-06 14:05:00,43.37,43.37,43.34,43.37,53967.0,40.9109,40.9109,40.8826,40.9109,53967.0
2023-10-06 14:10:00,43.37,43.39,43.36,43.37,85297.0,40.9109,40.9298,40.9015,40.9109,85297.0
2023-10-06 14:15:00,43.37,43.38,43.34,43.35,65280.0,40.9109,40.9204,40.8826,40.8921,65280.0
2023-10-06 14:20:00,43.36,43.38,43.35,43.36,103017.0,40.9015,40.9204,40.8921,40.9015,103017.0
2023-10-06 14:25:00,43.36,43.41,43.36,43.41,122573.0,40.9015,40.9487,40.9015,40.9487,122573.0
2023-10-06 14:30:00,43.41,43.43,43.4,43.43,123744.0,40.9487,40.9675,40.9392,40.9675,123744.0
2023-10-06 14:35:00,43.43,43.45,43.42,43.44,376445.0,40.9675,40.9864,40.9581,40.977,376445.0
2023-10-06 14:40:00,43.45,43.46,43.42,43.44,427823.0,40.9864,40.9958,40.9581,40.977,427823.0
2023-10-06 14:45:00,43.44,43.45,43.43,43.44,64665.0,40.977,40.9864,40.9675,40.977,64665.0
2023-10-06 14:50:00,43.44,43.44,43.41,43.41,44776.0,40.977,40.977,40.9487,40.9487,44776.0
2023-10-06 14:55:00,43.41,43.42,43.39,43.42,45762.0,40.9487,40.9581,40.9298,40.9581,45762.0
2023-10-06 15:00:00,43.42,43.42,43.38,43.39,156480.0,40.9581,40.9581,40.9204,40.9298,156480.0
2023-10-06 15:05:00,43.39,43.42,43.37,43.41,123117.0,40.9298,40.9581,40.9109,40.9487,123117.0
2023-10-06 15:10:00,43.41,43.41,43.38,43.39,51038.0,40.9487,40.9487,40.9204,40.9298,51038.0
2023-10-06 15:15:00,43.39,43.4,43.37,43.38,136467.0,40.9298,40.9392,40.9109,40.9204,136467.0
2023-10-06 15:20:00,43.39,43.42,43.38,43.41,87922.0,40.9298,40.9581,40.9204,40.9487,87922.0
2023-10-06 15:25:00,43.41,43.42,43.4,43.41,195716.0,40.9487,40.9581,40.9392,40.9487,195716.0
2023-10-06 15:30:00,43.42,43.42,43.38,43.39,136326.0,40.9581,40.9581,40.9204,40.9298,136326.0
2023-10-06 15:35:00,43.39,43.41,43.38,43.41,79922.0,40.9298,40.9487,40.9204,40.9487,79922.0
2023-10-06 15:40:00,43.41,43.42,43.39,43.39,115377.0,40.9487,40.9581,40.9298,40.9298,115377.0
2023-10-06 15:45:00,43.4,43.41,43.39,43.41,80205.0,40.9392,40.9487,40.9298,40.9487,80205.0
2023-10-06 15:50:00,43.4,43.41,43.35,43.36,294307.0,40.9392,40.9487,40.8921,40.9015,294307.0
2023-10-06 15:55:00,43.36,43.37,43.34,43.36,164860.0,40.9015,40.9109,40.8826,40.9015,164860.0
2023-10-09 09:30:00,42.97,43.03,42.96,42.99,387602.0,40.5336,40.5902,40.5242,40.5525,387602.0
2023-10-09 09:35:00,42.98,43.04,42.95,43.04,235794.0,40.543,40.5996,40.5147,40.5996,235794.0
2023-10-09 09:40:00,43.03,43.1,43.02,43.09,163116.0,40.5902,40.6562,40.5808,40.6468,163116.0
2023-10-09 09:45:00,43.09,43.12,43.05,43.09,133925.0,40.6468,40.6751,40.6091,40.6468,133925.0
2023-10-09 09:50:00,43.09,43.11,43.06,43.1,152531.0,40.6468,40.6657,40.6185,40.6562,152531.0
2023-10-09 09:55:00,43.1,43.14,43.09,43.12,74529.0,40.6562,40.694,40.6468,40.6751,74529.0
2023-10-09 10:00:00,43.12,43.14,43.04,43.05,278810.0,40.6751,40.694,40.5996,40.6091,278810.0
2023-10-09 10:05:00,43.05,43.06,43.01,43.03,139509.0,40.6091,40.6185,40.5713,40.5902,139509.0
2023-10-09 10:10:00,43.04,43.05,42.99,43.03,190811.0,40.5996,40.6091,40.5525,40.5902,190811.0
2023-10-09 10:15:00,43.03,43.07,43.02,43.05,73000.0,40.5902,40.6279,40.5808,40.6091,73000.0
2023-10-09 10:20:00,43.05,43.07,43.01,43.07,129302.0,40.6091,40.6279,40.5713,40.6279,129302.0
2023-10-09 10:25:00,43.06,43.08,43.0,43.01,121366.0,40.6185,40.6374,40.5619,40.5713,121366.0
2023-10-09 10:30:00,43.02,43.05,43.0,43.01,76938.0,40.5808,40.6091,40.5619,40.5713,76938.0
2023-10-09 10:35:00,43.01,43.04,43.0,43.02,118573.0,40.5713,40.5996,40.5619,40.5808,118573.0
2023-10-09 10:40:00,43.02,43.04,42.98,43.04,101848.0,40.5808,40.5996,40.543,40.5996,101848.0
2023-10-09 10:45:00,43.04,43.05,42.97,42.97,147337.0,40.5996,40.6091,40.5336,40.5336,147337.0
2023-10-09 10:50:00,42.98,42.99,42.94,42.98,148824.0,40.543,40.5525,40.5053,40.543,148824.0
2023-10-09 10:55:00,42.98,43.0,42.97,43.0,84201.0,40.543,40.5619,40.5336,40.5619,84201.0
2023-10-09 11:00:00,42.98,43.01,42.97,43.01,109376.0,40.543,40.5713,40.5336,40.5713,109376.0
2023-10-09 11:05:00,43.01,43.02,42.99,43.01,72472.0,40.5713,40.5808,40.5525,40.5713,72472.0
2023-10-09 11:10:00,43.01,43.04,42.99,43.02,74046.0,40.5713,40.5996,40.5525,40.5808,74046.0
2023-10-09 11:15:00,43.02,43.04,43.01,43.03,52779.0,40.5808,40.5996,40.5713,40.5902,52779.0
2023-10-09 11:20:00,43.04,43.05,43.01,43.03,71203.0,40.5996,40.6091,40.5713,40.5902,71203.0
2023-10-09 11:25:00,43.03,43.06,43.02,43.06,71050.0,40.5902,40.6185,40.5808,40.6185,71050.0
2023-10-09 11:30:00,43.05,43.08,43.05,43.07,168521.0,40.6091,40.6374,40.6091,40.6279,168521.0
2023-10-09 11:35:00,43.06,43.09,43.06,43.07,63755.0,40.6185,40.6468,40.6185,40.6279,63755.0
2023-10-09 11:40:00,43.08,43.08,43.03,43.04,60971.0,40.6374,40.6374,40.5902,40.5996,60971.0
2023-10-09 11:45:00,43.05,43.05,43.01,43.04,113776.0,40.6091,40.6091,40.5713,40.5996,113776.0
2023-10-09 11:50:00,43.04,43.05,43.03,43.05,117194.0,40.5996,40.6091,40.5902,40.6091,117194.0
2023-10-09 11:55:00,43.05,43.05,43.03,43.05,83749.0,40.6091,40.6091,40.5902,40.6091,83749.0
2023-10-09 12:00:00,43.05,43.05,43.02,43.02,151745.0,40.6091,40.6091,40.5808,40.5808,151745.0
2023-10-09 12:05:00,43.02,43.08,43.02,43.06,75720.0,40.5808,40.6374,40.5808,40.6185,75720.0
2023-10-09 12:10:00,43.06,43.07,43.04,43.05,55442.0,40.6185,40.6279,40.5996,40.6091,55442.0
2023-10-09 12:15:00,43.05,43.06,43.04,43.05,73494.0,40.6091,40.6185,40.5996,40.6091,73494.0
2023-10-09 12:20:00,43.06,43.1,43.05,43.07,115147.0,40.6185,40.6562,40.6091,40.6279,115147.0
2023-10-09 12:25:00,43.07,43.07,43.03,43.04,124678.0,40.6279,40.6279,40.5902,40.5996,124678.0
2023-10-09 12:30:00,43.04,43.06,43.03,43.04,121117.0,40.5996,40.6185,40.5902,40.5996,121117.0
2023-10-09 12:35:00,43.04,43.04,43.01,43.02,37254.0,40.5996,40.5996,40.5713,40.5808,37254.0
2023-10-09 12:40:00,43.01,43.03,43.0,43.01,102580.0,40.5713,40.5902,40.5619,40.5713,102580.0
2023-10-09 12:45:00,43.0,43.03,42.99,43.02,64498.0,40.5619,40.5902,40.5525,40.5808,64498.0
2023-10-09 12:50:00,43.02,43.03,43.01,43.02,90249.0,40.5808,40.5902,40.5713,40.5808,90249.0
2023-10-09 12:55:00,43.01,43.02,42.99,43.01,87111.0,40.5713,40.5808,40.5525,40.5713,87111.0
2023-10-09 13:00:00,43.02,43.03,43.0,43.02,62227.0,40.5808,40.5902,40.5619,40.5808,62227.0
2023-10-09 13:05:00,43.02,43.04,43.01,43.04,79969.0,40.5808,40.5996,40.5713,40.5996,79969.0
2023-10-09 13:10:00,43.05,43.06,43.03,43.05,123264.0,40.6091,40.6185,40.5902,40.6091,123264.0
2023-10-09 13:15:00,43.06,43.07,43.05,43.07,32042.0,40.6185,40.6279,40.6091,40.6279,32042.0
2023-10-09 13:20:00,43.07,43.07,43.04,43.07,100670.0,40.6279,40.6279,40.5996,40.6279,100670.0
2023-10-09 13:25:00,43.07,43.1,43.07,43.1,18378.0,40.6279,40.6562,40.6279,40.6562,18378.0
2023-10-09 13:30:00,43.1,43.17,43.1,43.17,125362.0,40.6562,40.7223,40.6562,40.7223,125362.0
2023-10-09 13:35:00,43.16,43.21,43.15,43.21,45683.0,40.7128,40.76,40.7034,40.76,45683.0
2023-10-09 13:40:00,43.21,43.28,43.2,43.27,90416.0,40.76,40.826,40.7506,40.8166,90416.0
2023-10-09 13:45:00,43.27,43.3,43.25,43.28,124177.0,40.8166,40.8449,40.7977,40.826,124177.0
2023-10-09 13:50:00,43.28,43.3,43.27,43.29,50507.0,40.826,40.8449,40.8166,40.8355,50507.0
2023-10-09 13:55:00,43.29,43.32,43.29,43.31,67326.0,40.8355,40.8638,40.8355,40.8543,67326.0
2023-10-09 14:00:00,43.31,43.33,43.29,43.33,112693.0,40.8543,40.8732,40.8355,40.8732,112693.0
2023-10-09 14:05:00,43.33,43.35,43.32,43.34,34314.0,40.8732,40.8921,40.8638,40.8826,34314.0
2023-10-09 14:10:00,43.33,43.35,43.32,43.33,150752.0,40.8732,40.8921,40.8638,40.8732,150752.0
2023-10-09 14:15:00,43.33,43.35,43.32,43.32,112306.0,40.8732,40.8921,40.8638,40.8638,112306.0
2023-10-09 14:20:00,43.33,43.34,43.31,43.34,49260.0,40.8732,40.8826,40.8543,40.8826,49260.0
2023-10-09 14:25:00,43.34,43.35,43.33,43.34,34344.0,40.8826,40.8921,40.8732,40.8826,34344.0
2023-10-09 14:30:00,43.35,43.36,43.33,43.33,58045.0,40.8921,40.9015,40.8732,40.8732,58045.0
2023-10-09 14:35:00,43.33,43.34,43.3,43.34,98870.0,40.8732,40.8826,40.8449,40.8826,98870.0
2023-10-09 14:40:00,43.34,43.38,43.34,43.37,61161.0,40.8826,40.9204,40.8826,40.9109,61161.0
2023-10-09 14:45:00,43.37,43.37,43.34,43.34,26517.0,40.9109,40.9109,40.8826,40.8826,26517.0
2023-10-09 14:50:00,43.34,43.35,43.32,43.35,48982.0,40.8826,40.8921,40.8638,40.8921,48982.0
2023-10-09 14:55:00,43.35,43.38,43.34,43.36,111712.0,40.8921,40.9204,40.8826,40.9015,111712.0
2023-10-09 15:00:00,43.36,43.38,43.34,43.35,168256.0,40.9015,40.9204,40.8826,40.8921,168256.0
2023-10-09 15:05:00,43.35,43.38,43.34,43.35,71575.0,40.8921,40.9204,40.8826,40.8921,71575.0
2023-10-09 15:10:00,43.35,43.37,43.34,43.34,107449.0,40.8921,40.9109,40.8826,40.8826,107449.0
2023-10-09 15:15:00,43.34,43.36,43.34,43.34,97975.0,40.8826,40.9015,40.8826,40.8826,97975.0
2023-10-09 15:20:00,43.34,43.36,43.33,43.35,72954.0,40.8826,40.9015,40.8732,40.8921,72954.0
2023-10-09 15:25:00,43.34,43.36,43.33,43.35,78082.0,40.8826,40.9015,40.8732,40.8921,78082.0
2023-10-09 15:30:00,43.35,43.35,43.32,43.33,133324.0,40.8921,40.8921,40.8638,40.8732,133324.0
2023-10-09 15:35:00,43.33,43.34,43.31,43.33,165787.0,40.8732,40.8826,40.8543,40.8732,165787.0
2023-10-09 15:40:00,43.33,43.33,43.3,43.31,114442.0,40.8732,40.8732,40.8449,40.8543,114442.0
2023-10-09 15:45:00,43.31,43.32,43.3,43.32,90733.0,40.8543,40.8638,40.8449,40.8638,90733.0
2023-10-09 15:50:00,43.32,43.33,43.31,43.32,177356.0,40.8638,40.8732,40.8543,40.8638,177356.0
2023-10-09 15:55:00,43.33,43.33,43.31,43.33,225275.0,40.8732,40.8732,40.8543,40.8732,225275.0
2023-10-10 09:30:00,43.75,43.8,43.73,43.76,182664.0,41.2694,41.3165,41.2505,41.2788,182664.0
2023-10-10 09:35:00,43.74,43.76,43.7,43.72,109944.0,41.2599,41.2788,41.2222,41.2411,109944.0
2023-10-10 09:40:00,43.73,43.75,43.71,43.72,73824.0,41.2505,41.2694,41.2316,41.2411,73824.0
2023-10-10 09:45:00,43.72,43.75,43.7,43.74,58614.0,41.2411,41.2694,41.2222,41.2599,58614.0
2023-10-10 09:50:00,43.74,43.77,43.74,43.75,69259.0,41.2599,41.2882,41.2599,41.2694,69259.0
2023-10-10 09:55:00,43.76,43.8,43.75,43.8,92987.0,41.2788,41.3165,41.2694,41.3165,92987.0
2023-10-10 10:00:00,43.8,43.88,43.8,43.84,205925.0,41.3165,41.392,41.3165,41.3543,205925.0
2023-10-10 10:05:00,43.84,43.87,43.83,43.86,88374.0,41.3543,41.3826,41.3448,41.3731,88374.0
2023-10-10 10:10:00,43.87,43.89,43.85,43.88,86935.0,41.3826,41.4014,41.3637,41.392,86935.0
2023-10-10 10:15:00,43.89,43.91,43.87,43.91,205373.0,41.4014,41.4203,41.3826,41.4203,205373.0
2023-10-10 10:20:00,43.9,43.93,43.88,43.92,58274.0,41.4109,41.4392,41.392,41.4297,58274.0
2023-10-10 10:25:00,43.91,43.96,43.91,43.93,384521.0,41.4203,41.4675,41.4203,41.4392,384521.0
2023-10-10 10:30:00,43.93,43.96,43.9,43.95,81978.0,41.4392,41.4675,41.4109,41.458,81978.0
2023-10-10 10:35:00,43.95,43.99,43.94,43.94,61716.0,41.458,41.4958,41.4486,41.4486,61716.0
2023-10-10 10:40:00,43.93,43.94,43.91,43.91,82290.0,41.4392,41.4486,41.4203,41.4203,82290.0
2023-10-10 10:45:00,43.92,43.92,43.87,43.88,556333.0,41.4297,41.4297,41.3826,41.392,556333.0
2023-10-10 10:50:00,43.88,43.94,43.87,43.91,123864.0,41.392,41.4486,41.3826,41.4203,123864.0
2023-10-10 10:55:00,43.91,43.92,43.88,43.91,57112.0,41.4203,41.4297,41.392,41.4203,57112.0
2023-10-10 11:00:00,43.91,43.93,43.9,43.93,62715.0,41.4203,41.4392,41.4109,41.4392,62715.0
2023-10-10 11:05:00,43.94,43.99,43.94,43.95,144273.0,41.4486,41.4958,41.4486,41.458,144273.0
2023-10-10 11:10:00,43.96,43.98,43.94,43.97,82981.0,41.4675,41.4863,41.4486,41.4769,82981.0
2023-10-10 11:15:00,43.98,44.01,43.97,44.0,116103.0,41.4863,41.5146,41.4769,41.5052,116103.0
2023-10-10 11:20:00,43.99,44.0,43.96,43.97,72410.0,41.4958,41.5052,41.4675,41.4769,72410.0
2023-10-10 11:25:00,43.98,43.98,43.94,43.97,141493.0,41.4863,41.4863,41.4486,41.4769,141493.0
2023-10-10 11:30:00,43.97,44.0,43.96,43.99,211982.0,41.4769,41.5052,41.4675,41.4958,211982.0
2023-10-10 11:35:00,44.0,44.02,43.97,44.02,105300.0,41.5052,41.5241,41.4769,41.5241,105300.0
2023-10-10 11:40:00,44.01,44.04,44.01,44.02,101969.0,41.5146,41.5429,41.5146,41.5241,101969.0
2023-10-10 11:45:00,44.02,44.03,43.97,43.99,114187.0,41.5241,41.5335,41.4769,41.4958,114187.0
2023-10-10 11:50:00,44.0,44.02,43.99,44.01,97956.0,41.5052,41.5241,41.4958,41.5146,97956.0
2023-10-10 11:55:00,44.0,44.05,44.0,44.02,90307.0,41.5052,41.5524,41.5052,41.5241,90307.0
2023-10-10 12:00:00,44.02,44.03,44.01,44.02,665884.0,41.5241,41.5335,41.5146,41.5241,665884.0
2023-10-10 12:05:00,44.01,44.02,44.0,44.01,75734.0,41.5146,41.5241,41.5052,41.5146,75734.0
2023-10-10 12:10:00,44.02,44.04,44.01,44.02,107484.0,41.5241,41.5429,41.5146,41.5241,107484.0
2023-10-10 12:15:00,44.02,44.03,44.01,44.02,110128.0,41.5241,41.5335,41.5146,41.5241,110128.0
2023-10-10 12:20:00,44.02,44.04,43.98,44.02,112565.0,41.5241,41.5429,41.4863,41.5241,112565.0
2023-10-10 12:25:00,44.02,44.03,44.01,44.01,114581.0,41.5241,41.5335,41.5146,41.5146,114581.0
2023-10-10 12:30:00,44.02,44.03,44.0,44.03,109548.0,41.5241,41.5335,41.5052,41.5335,109548.0
2023-10-10 12:35:00,44.03,44.03,43.99,44.01,118165.0,41.5335,41.5335,41.4958,41.5146,118165.0
2023-10-10 12:40:00,44.01,44.02,44.0,44.01,93195.0,41.5146,41.5241,41.5052,41.5146,93195.0
2023-10-10 12:45:00,44.01,44.03,43.99,43.99,75029.0,41.5146,41.5335,41.4958,41.4958,75029.0
2023-10-10 12:50:00,44.0,44.03,43.99,44.02,107886.0,41.5052,41.5335,41.4958,41.5241,107886.0
2023-10-10 12:55:00,44.01,44.01,43.98,44.01,106401.0,41.5146,41.5146,41.4863,41.5146,106401.0
2023-10-10 13:00:00,44.0,44.01,43.92,43.93,212048.0,41.5052,41.5146,41.4297,41.4392,212048.0
2023-10-10 13:05:00,43.91,43.94,43.88,43.9,271934.0,41.4203,41.4486,41.392,41.4109,271934.0
2023-10-10 13:10:00,43.9,43.92,43.86,43.86,132279.0,41.4109,41.4297,41.3731,41.3731,132279.0
2023-10-10 13:15:00,43.87,43.9,43.84,43.89,302046.0,41.3826,41.4109,41.3543,41.4014,302046.0
2023-10-10 13:20:00,43.88,43.91,43.86,43.87,144834.0,41.392,41.4203,41.3731,41.3826,144834.0
2023-10-10 13:25:00,43.87,43.9,43.85,43.89,105495.0,41.3826,41.4109,41.3637,41.4014,105495.0
2023-10-10 13:30:00,43.9,43.9,43.84,43.86,130800.0,41.4109,41.4109,41.3543,41.3731,130800.0
2023-10-10 13:35:00,43.86,43.89,43.86,43.88,90835.0,41.3731,41.4014,41.3731,41.392,90835.0
2023-10-10 13:40:00,43.88,43.9,43.87,43.9,83312.0,41.392,41.4109,41.3826,41.4109,83312.0
2023-10-10 13:45:00,43.9,43.92,43.88,43.9,143097.0,41.4109,41.4297,41.392,41.4109,143097.0
2023-10-10 13:50:00,43.91,43.92,43.86,43.88,167553.0,41.4203,41.4297,41.3731,41.392,167553.0
2023-10-10 13:55:00,43.89,43.9,43.87,43.89,129126.0,41.4014,41.4109,41.3826,41.4014,129126.0
2023-10-10 14:00:00,43.89,43.91,43.86,43.91,253605.0,41.4014,41.4203,41.3731,41.4203,253605.0
2023-10-10 14:05:00,43.91,43.91,43.87,43.87,173518.0,41.4203,41.4203,41.3826,41.3826,173518.0
2023-10-10 14:10:00,43.87,43.89,43.85,43.86,144403.0,41.3826,41.4014,41.3637,41.3731,144403.0
2023-10-10 14:15:00,43.85,43.88,43.84,43.88,136518.0,41.3637,41.392,41.3543,41.392,136518.0
2023-10-10 14:20:00,43.88,43.89,43.85,43.87,103407.0,41.392,41.4014,41.3637,41.3826,103407.0
2023-10-10 14:25:00,43.87,43.91,43.84,43.87,121814.0,41.3826,41.4203,41.3543,41.3826,121814.0
2023-10-10 14:30:00,43.88,43.91,43.87,43.9,114808.0,41.392,41.4203,41.3826,41.4109,114808.0
2023-10-10 14:35:00,43.9,43.91,43.87,43.89,232307.0,41.4109,41.4203,41.3826,41.4014,232307.0
2023-10-10 14:40:00,43.89,43.92,43.87,43.91,125499.0,41.4014,41.4297,41.3826,41.4203,125499.0
2023-10-10 14:45:00,43.91,43.96,43.91,43.92,231436.0,41.4203,41.4675,41.4203,41.4297,231436.0
2023-10-10 14:50:00,43.93,43.93,43.88,43.88,168227.0,41.4392,41.4392,41.392,41.392,168227.0
2023-10-10 14:55:00,43.88,43.89,43.86,43.88,129052.0,41.392,41.4014,41.3731,41.392,129052.0
2023-10-10 15:00:00,43.89,43.91,43.87,43.9,238428.0,41.4014,41.4203,41.3826,41.4109,238428.0
2023-10-10 15:05:00,43.9,43.9,43.87,43.89,86906.0,41.4109,41.4109,41.3826,41.4014,86906.0
2023-10-10 15:10:00,43.88,43.89,43.87,43.87,110603.0,41.392,41.4014,41.3826,41.3826,110603.0
2023-10-10 15:15:00,43.88,43.91,43.86,43.88,167195.0,41.392,41.4203,41.3731,41.392,167195.0
2023-10-10 15:20:00,43.88,43.88,43.84,43.87,148161.0,41.392,41.392,41.3543,41.3826,148161.0
2023-10-10 15:25:00,43.88,43.9,43.87,43.89,175367.0,41.392,41.4109,41.3826,41.4014,175367.0
2023-10-10 15:30:00,43.88,43.9,43.87,43.89,284515.0,41.392,41.4109,41.3826,41.4014,284515.0
2023-10-10 15:35:00,43.89,43.9,43.87,43.89,261423.0,41.4014,41.4109,41.3826,41.4014,261423.0
2023-10-10 15:40:00,43.89,43.91,43.88,43.9,267471.0,41.4014,41.4203,41.392,41.4109,267471.0
2023-10-10 15:45:00,43.91,43.93,43.9,43.93,332773.0,41.4203,41.4392,41.4109,41.4392,332773.0
2023-10-10 15:50:00,43.93,43.94,43.89,43.9,186391.0,41.4392,41.4486,41.4014,41.4109,186391.0
2023-10-10 15:55:00,43.9,43.92,43.88,43.89,1337003.0,41.4109,41.4297,41.392,41.4014,1337003.0
2023-10-11 09:30:00,44.13,44.16,44.06,44.09,257437.0,41.6278,41.6561,41.5618,41.5901,257437.0
2023-10-11 09:35:00,44.09,44.11,44.05,44.1,254514.0,41.5901,41.609,41.5524,41.5995,254514.0
2023-10-11 09:40:00,44.1,44.14,44.06,44.14,262939.0,41.5995,41.6373,41.5618,41.6373,262939.0
2023-10-11 09:45:00,44.14,44.2,44.12,44.17,217379.0,41.6373,41.6939,41.6184,41.6656,217379.0
2023-10-11 09:50:00,44.17,44.18,44.11,44.14,284312.0,41.6656,41.675,41.609,41.6373,284312.0
2023-10-11 09:55:00,44.14,44.18,44.14,44.16,155894.0,41.6373,41.675,41.6373,41.6561,155894.0
2023-10-11 10:00:00,44.16,44.17,44.13,44.15,182755.0,41.6561,41.6656,41.6278,41.6467,182755.0
2023-10-11 10:05:00,44.16,44.18,44.13,44.15,135069.0,41.6561,41.675,41.6278,41.6467,135069.0
2023-10-11 10:10:00,44.15,44.15,44.06,44.07,77426.0,41.6467,41.6467,41.5618,41.5712,77426.0
2023-10-11 10:15:00,44.07,44.09,44.06,44.06,62324.0,41.5712,41.5901,41.5618,41.5618,62324.0
2023-10-11 10:20:00,44.06,44.09,44.05,44.07,70281.0,41.5618,41.5901,41.5524,41.5712,70281.0
2023-10-11 10:25:00,44.07,44.08,44.02,44.07,77514.0,41.5712,41.5807,41.5241,41.5712,77514.0
2023-10-11 10:30:00,44.07,44.09,44.05,44.06,163210.0,41.5712,41.5901,41.5524,41.5618,163210.0
2023-10-11 10:35:00,44.05,44.06,44.01,44.04,84323.0,41.5524,41.5618,41.5146,41.5429,84323.0
2023-10-11 10:40:00,44.05,44.08,44.04,44.07,70844.0,41.5524,41.5807,41.5429,41.5712,70844.0
2023-10-11 10:45:00,44.07,44.07,44.02,44.02,53194.0,41.5712,41.5712,41.5241,41.5241,53194.0
2023-10-11 10:50:00,44.02,44.09,44.02,44.08,208805.0,41.5241,41.5901,41.5241,41.5807,208805.0
2023-10-11 10:55:00,44.07,44.1,44.07,44.09,41612.0,41.5712,41.5995,41.5712,41.5901,41612.0
2023-10-11 11:00:00,44.09,44.12,44.08,44.09,65153.0,41.5901,41.6184,41.5807,41.5901,65153.0
2023-10-11 11:05:00,44.09,44.11,44.07,44.09,67814.0,41.5901,41.609,41.5712,41.5901,67814.0
2023-10-11 11:10:00,44.09,44.11,44.06,44.07,124212.0,41.5901,41.609,41.5618,41.5712,124212.0
2023-10-11 11:15:00,44.07,44.07,43.98,44.0,433564.0,41.5712,41.5712,41.4863,41.5052,433564.0
2023-10-11 11:20:00,44.0,44.02,43.98,44.02,28423.0,41.5052,41.5241,41.4863,41.5241,28423.0
2023-10-11 11:25:00,44.01,44.03,44.0,44.02,84971.0,41.5146,41.5335,41.5052,41.5241,84971.0
2023-10-11 11:30:00,44.03,44.05,44.02,44.04,122560.0,41.5335,41.5524,41.5241,41.5429,122560.0
2023-10-11 11:35:00,44.04,44.04,44.01,44.01,78306.0,41.5429,41.5429,41.5146,41.5146,78306.0
2023-10-11 11:40:00,44.02,44.02,43.96,43.97,72587.0,41.5241,41.5241,41.4675,41.4769,72587.0
2023-10-11 11:45:00,43.97,44.01,43.97,43.99,67865.0,41.4769,41.5146,41.4769,41.4958,67865.0
2023-10-11 11:50:00,44.0,44.02,43.98,44.0,63797.0,41.5052,41.5241,41.4863,41.5052,63797.0
2023-10-11 11:55:00,44.01,44.01,43.98,43.98,70181.0,41.5146,41.5146,41.4863,41.4863,70181.0
2023-10-11 12:00:00,43.99,43.99,43.97,43.99,104466.0,41.4958,41.4958,41.4769,41.4958,104466.0
2023-10-11 12:05:00,43.98,44.01,43.96,44.0,130291.0,41.4863,41.5146,41.4675,41.5052,130291.0
2023-10-11 12:10:00,44.0,44.0,43.98,43.99,46859.0,41.5052,41.5052,41.4863,41.4958,46859.0
2023-10-11 12:15:00,43.98,43.99,43.94,43.96,87960.0,41.4863,41.4958,41.4486,41.4675,87960.0
2023-10-11 12:20:00,43.97,43.97,43.92,43.94,72899.0,41.4769,41.4769,41.4297,41.4486,72899.0
2023-10-11 12:25:00,43.94,43.95,43.91,43.94,73998.0,41.4486,41.458,41.4203,41.4486,73998.0
2023-10-11 12:30:00,43.94,43.96,43.93,43.93,55392.0,41.4486,41.4675,41.4392,41.4392,55392.0
2023-10-11 12:35:00,43.94,43.96,43.92,43.95,51942.0,41.4486,41.4675,41.4297,41.458,51942.0
2023-10-11 12:40:00,43.96,43.97,43.95,43.95,53374.0,41.4675,41.4769,41.458,41.458,53374.0
2023-10-11 12:45:00,43.95,43.96,43.94,43.94,90900.0,41.458,41.4675,41.4486,41.4486,90900.0
2023-10-11 12:50:00,43.94,43.95,43.91,43.93,65143.0,41.4486,41.458,41.4203,41.4392,65143.0
2023-10-11 12:55:00,43.92,43.95,43.91,43.95,55256.0,41.4297,41.458,41.4203,41.458,55256.0
2023-10-11 13:00:00,43.94,43.97,43.92,43.92,82659.0,41.4486,41.4769,41.4297,41.4297,82659.0
2023-10-11 13:05:00,43.92,43.95,43.92,43.95,31356.0,41.4297,41.458,41.4297,41.458,31356.0
2023-10-11 13:10:00,43.94,43.95,43.93,43.95,49416.0,41.4486,41.458,41.4392,41.458,49416.0
2023-10-11 13:15:00,43.94,43.95,43.87,43.89,30561.0,41.4486,41.458,41.3826,41.4014,30561.0
2023-10-11 13:20:00,43.89,43.91,43.87,43.9,71302.0,41.4014,41.4203,41.3826,41.4109,71302.0
2023-10-11 13:25:00,43.89,43.91,43.89,43.89,59138.0,41.4014,41.4203,41.4014,41.4014,59138.0
2023-10-11 13:30:00,43.89,43.89,43.85,43.85,32595.0,41.4014,41.4014,41.3637,41.3637,32595.0
2023-10-11 13:35:00,43.85,43.86,43.83,43.83,31635.0,41.3637,41.3731,41.3448,41.3448,31635.0
2023-10-11 13:40:00,43.84,43.85,43.83,43.84,38743.0,41.3543,41.3637,41.3448,41.3543,38743.0
2023-10-11 13:45:00,43.84,43.85,43.82,43.83,64327.0,41.3543,41.3637,41.3354,41.3448,64327.0
2023-10-11 13:50:00,43.84,43.89,43.83,43.89,80766.0,41.3543,41.4014,41.3448,41.4014,80766.0
2023-10-11 13:55:00,43.88,43.9,43.87,43.89,129793.0,41.392,41.4109,41.3826,41.4014,129793.0
2023-10-11 14:00:00,43.91,43.93,43.89,43.9,66109.0,41.4203,41.4392,41.4014,41.4109,66109.0
2023-10-11 14:05:00,43.9,43.92,43.89,43.9,55981.0,41.4109,41.4297,41.4014,41.4109,55981.0
2023-10-11 14:10:00,43.9,43.93,43.88,43.9,112669.0,41.4109,41.4392,41.392,41.4109,112669.0
2023-10-11 14:15:00,43.9,43.93,43.89,43.9,66560.0,41.4109,41.4392,41.4014,41.4109,66560.0
2023-10-11 14:20:00,43.91,43.95,43.9,43.95,62436.0,41.4203,41.458,41.4109,41.458,62436.0
2023-10-11 14:25:00,43.95,43.98,43.93,43.94,387859.0,41.458,41.4863,41.4392,41.4486,387859.0
2023-10-11 14:30:00,43.93,43.98,43.93,43.97,93133.0,41.4392,41.4863,41.4392,41.4769,93133.0
2023-10-11 14:35:00,43.97,43.99,43.96,43.96,98853.0,41.4769,41.4958,41.4675,41.4675,98853.0
2023-10-11 14:40:00,43.96,43.99,43.95,43.98,100075.0,41.4675,41.4958,41.458,41.4863,100075.0
2023-10-11 14:45:00,43.97,44.0,43.96,43.99,32253.0,41.4769,41.5052,41.4675,41.4958,32253.0
2023-10-11 14:50:00,43.98,44.01,43.97,44.01,73847.0,41.4863,41.5146,41.4769,41.5146,73847.0
2023-10-11 14:55:00,44.0,44.01,43.98,44.0,90003.0,41.5052,41.5146,41.4863,41.5052,90003.0
2023-10-11 15:00:00,44.0,44.03,43.99,44.02,92765.0,41.5052,41.5335,41.4958,41.5241,92765.0
2023-10-11 15:05:00,44.02,44.02,44.0,44.02,95930.0,41.5241,41.5241,41.5052,41.5241,95930.0
2023-10-11 15:10:00,44.02,44.03,44.0,44.01,80214.0,41.5241,41.5335,41.5052,41.5146,80214.0
2023-10-11 15:15:00,44.02,44.02,43.99,44.0,102106.0,41.5241,41.5241,41.4958,41.5052,102106.0
2023-10-11 15:20:00,44.01,44.03,43.99,44.02,98154.0,41.5146,41.5335,41.4958,41.5241,98154.0
2023-10-11 15:25:00,44.02,44.04,44.01,44.04,54402.0,41.5241,41.5429,41.5146,41.5429,54402.0
2023-10-11 15:30:00,44.04,44.05,44.02,44.04,79653.0,41.5429,41.5524,41.5241,41.5429,79653.0
2023-10-11 15:35:00,44.04,44.07,44.03,44.06,160674.0,41.5429,41.5712,41.5335,41.5618,160674.0
2023-10-11 15:40:00,44.06,44.09,44.06,44.07,64785.0,41.5618,41.5901,41.5618,41.5712,64785.0
2023-10-11 15:45:00,44.07,44.09,44.06,44.06,101566.0,41.5712,41.5901,41.5618,41.5618,101566.0
2023-10-11 15:50:00,44.06,44.08,44.06,44.08,106013.0,41.5618,41.5807,41.5618,41.5807,106013.0
2023-10-11 15:55:00,44.08,44.09,44.07,44.08,137819.0,41.5807,41.5901,41.5712,41.5807,137819.0
2023-10-12 09:30:00,44.14,44.17,44.05,44.06,226500.0,41.6373,41.6656,41.5524,41.5618,226500.0
2023-10-12 09:35:00,44.06,44.1,44.04,44.05,156114.0,41.5618,41.5995,41.5429,41.5524,156114.0
2023-10-12 09:40:00,44.05,44.05,43.96,43.96,200852.0,41.5524,41.5524,41.4675,41.4675,200852.0
2023-10-12 09:45:00,43.96,43.99,43.94,43.96,126895.0,41.4675,41.4958,41.4486,41.4675,126895.0
2023-10-12 09:50:00,43.97,44.02,43.93,43.93,88377.0,41.4769,41.5241,41.4392,41.4392,88377.0
2023-10-12 09:55:00,43.92,43.95,43.9,43.94,162012.0,41.4297,41.458,41.4109,41.4486,162012.0
2023-10-12 10:00:00,43.93,43.96,43.89,43.95,188253.0,41.4392,41.4675,41.4014,41.458,188253.0
2023-10-12 10:05:00,43.95,44.0,43.93,43.98,78161.0,41.458,41.5052,41.4392,41.4863,78161.0
2023-10-12 10:10:00,43.98,44.04,43.97,44.02,90705.0,41.4863,41.5429,41.4769,41.5241,90705.0
2023-10-12 10:15:00,44.03,44.03,43.97,44.0,101165.0,41.5335,41.5335,41.4769,41.5052,101165.0
2023-10-12 10:20:00,44.0,44.01,43.98,43.98,67803.0,41.5052,41.5146,41.4863,41.4863,67803.0
2023-10-12 10:25:00,43.98,44.0,43.92,43.95,69707.0,41.4863,41.5052,41.4297,41.458,69707.0
2023-10-12 10:30:00,43.94,43.95,43.9,43.94,79231.0,41.4486,41.458,41.4109,41.4486,79231.0
2023-10-12 10:35:00,43.94,43.96,43.9,43.93,73938.0,41.4486,41.4675,41.4109,41.4392,73938.0
2023-10-12 10:40:00,43.93,43.96,43.89,43.9,196140.0,41.4392,41.4675,41.4014,41.4109,196140.0
2023-10-12 10:45:00,43.89,43.95,43.88,43.91,99274.0,41.4014,41.458,41.392,41.4203,99274.0
2023-10-12 10:50:00,43.91,43.93,43.86,43.87,52200.0,41.4203,41.4392,41.3731,41.3826,52200.0
2023-10-12 10:55:00,43.87,43.92,43.86,43.9,71767.0,41.3826,41.4297,41.3731,41.4109,71767.0
2023-10-12 11:00:00,43.9,43.91,43.86,43.88,67762.0,41.4109,41.4203,41.3731,41.392,67762.0
2023-10-12 11:05:00,43.88,43.9,43.84,43.89,183878.0,41.392,41.4109,41.3543,41.4014,183878.0
2023-10-12 11:10:00,43.89,43.93,43.88,43.92,130119.0,41.4014,41.4392,41.392,41.4297,130119.0
2023-10-12 11:15:00,43.92,43.92,43.89,43.91,155079.0,41.4297,41.4297,41.4014,41.4203,155079.0
2023-10-12 11:20:00,43.9,43.92,43.87,43.88,131190.0,41.4109,41.4297,41.3826,41.392,131190.0
2023-10-12 11:25:00,43.88,43.89,43.86,43.87,61209.0,41.392,41.4014,41.3731,41.3826,61209.0
2023-10-12 11:30:00,43.87,43.87,43.82,43.87,49558.0,41.3826,41.3826,41.3354,41.3826,49558.0
2023-10-12 11:35:00,43.87,43.89,43.85,43.89,36472.0,41.3826,41.4014,41.3637,41.4014,36472.0
2023-10-12 11:40:00,43.88,43.89,43.85,43.88,57501.0,41.392,41.4014,41.3637,41.392,57501.0
2023-10-12 11:45:00,43.88,43.88,43.82,43.82,36969.0,41.392,41.392,41.3354,41.3354,36969.0
2023-10-12 11:50:00,43.82,43.87,43.81,43.87,29612.0,41.3354,41.3826,41.326,41.3826,29612.0
2023-10-12 11:55:00,43.87,43.9,43.85,43.9,68759.0,41.3826,41.4109,41.3637,41.4109,68759.0
2023-10-12 12:00:00,43.9,43.93,43.88,43.89,163208.0,41.4109,41.4392,41.392,41.4014,163208.0
2023-10-12 12:05:00,43.9,43.93,43.89,43.92,35593.0,41.4109,41.4392,41.4014,41.4297,35593.0
2023-10-12 12:10:00,43.93,43.93,43.9,43.91,78776.0,41.4392,41.4392,41.4109,41.4203,78776.0
2023-10-12 12:15:00,43.91,43.94,43.91,43.94,46487.0,41.4203,41.4486,41.4203,41.4486,46487.0
2023-10-12 12:20:00,43.93,43.95,43.91,43.94,93858.0,41.4392,41.458,41.4203,41.4486,93858.0
2023-10-12 12:25:00,43.94,43.94,43.9,43.92,69749.0,41.4486,41.4486,41.4109,41.4297,69749.0
2023-10-12 12:30:00,43.92,43.93,43.89,43.9,147919.0,41.4297,41.4392,41.4014,41.4109,147919.0
2023-10-12 12:35:00,43.9,43.93,43.89,43.92,55814.0,41.4109,41.4392,41.4014,41.4297,55814.0
2023-10-12 12:40:00,43.91,43.93,43.9,43.92,60544.0,41.4203,41.4392,41.4109,41.4297,60544.0
2023-10-12 12:45:00,43.91,43.91,43.88,43.89,66055.0,41.4203,41.4203,41.392,41.4014,66055.0
2023-10-12 12:50:00,43.89,43.89,43.87,43.89,36630.0,41.4014,41.4014,41.3826,41.4014,36630.0
2023-10-12 12:55:00,43.89,43.9,43.85,43.87,47900.0,41.4014,41.4109,41.3637,41.3826,47900.0
2023-10-12 13:00:00,43.87,43.87,43.77,43.8,186403.0,41.3826,41.3826,41.2882,41.3165,186403.0
2023-10-12 13:05:00,43.79,43.79,43.71,43.73,201984.0,41.3071,41.3071,41.2316,41.2505,201984.0
2023-10-12 13:10:00,43.72,43.74,43.69,43.7,92431.0,41.2411,41.2599,41.2128,41.2222,92431.0
2023-10-12 13:15:00,43.69,43.71,43.66,43.7,83080.0,41.2128,41.2316,41.1845,41.2222,83080.0
2023-10-12 13:20:00,43.7,43.72,43.68,43.68,59100.0,41.2222,41.2411,41.2033,41.2033,59100.0
2023-10-12 13:25:00,43.69,43.69,43.65,43.66,112832.0,41.2128,41.2128,41.175,41.1845,112832.0
2023-10-12 13:30:00,43.65,43.7,43.64,43.65,239858.0,41.175,41.2222,41.1656,41.175,239858.0
2023-10-12 13:35:00,43.65,43.66,43.62,43.63,155686.0,41.175,41.1845,41.1467,41.1562,155686.0
2023-10-12 13:40:00,43.63,43.64,43.61,43.61,70803.0,41.1562,41.1656,41.1373,41.1373,70803.0
2023-10-12 13:45:00,43.62,43.65,43.62,43.63,56793.0,41.1467,41.175,41.1467,41.1562,56793.0
2023-10-12 13:50:00,43.63,43.64,43.6,43.62,132430.0,41.1562,41.1656,41.1279,41.1467,132430.0
2023-10-12 13:55:00,43.62,43.64,43.59,43.6,49053.0,41.1467,41.1656,41.1184,41.1279,49053.0
2023-10-12 14:00:00,43.6,43.62,43.56,43.57,141882.0,41.1279,41.1467,41.0901,41.0996,141882.0
2023-10-12 14:05:00,43.57,43.58,43.54,43.54,55141.0,41.0996,41.109,41.0713,41.0713,55141.0
2023-10-12 14:10:00,43.54,43.55,43.51,43.54,79630.0,41.0713,41.0807,41.043,41.0713,79630.0
2023-10-12 14:15:00,43.54,43.55,43.51,43.53,133466.0,41.0713,41.0807,41.043,41.0618,133466.0
2023-10-12 14:20:00,43.52,43.61,43.52,43.59,102744.0,41.0524,41.1373,41.0524,41.1184,102744.0
2023-10-12 14:25:00,43.59,43.63,43.58,43.62,500894.0,41.1184,41.1562,41.109,41.1467,500894.0
2023-10-12 14:30:00,43.63,43.65,43.6,43.64,181541.0,41.1562,41.175,41.1279,41.1656,181541.0
2023-10-12 14:35:00,43.64,43.66,43.62,43.64,85667.0,41.1656,41.1845,41.1467,41.1656,85667.0
2023-10-12 14:40:00,43.64,43.65,43.61,43.64,58831.0,41.1656,41.175,41.1373,41.1656,58831.0
2023-10-12 14:45:00,43.65,43.68,43.62,43.67,82714.0,41.175,41.2033,41.1467,41.1939,82714.0
2023-10-12 14:50:00,43.66,43.68,43.63,43.65,55245.0,41.1845,41.2033,41.1562,41.175,55245.0
2023-10-12 14:55:00,43.65,43.66,43.62,43.63,46141.0,41.175,41.1845,41.1467,41.1562,46141.0
2023-10-12 15:00:00,43.63,43.67,43.63,43.66,141874.0,41.1562,41.1939,41.1562,41.1845,141874.0
2023-10-12 15:05:00,43.66,43.67,43.64,43.66,97648.0,41.1845,41.1939,41.1656,41.1845,97648.0
2023-10-12 15:10:00,43.65,43.67,43.63,43.66,185314.0,41.175,41.1939,41.1562,41.1845,185314.0
2023-10-12 15:15:00,43.66,43.69,43.64,43.69,115194.0,41.1845,41.2128,41.1656,41.2128,115194.0
2023-10-12 15:20:00,43.69,43.7,43.66,43.66,94105.0,41.2128,41.2222,41.1845,41.1845,94105.0
2023-10-12 15:25:00,43.67,43.67,43.64,43.66,151685.0,41.1939,41.1939,41.1656,41.1845,151685.0
2023-10-12 15:30:00,43.66,43.71,43.66,43.69,89414.0,41.1845,41.2316,41.1845,41.2128,89414.0
2023-10-12 15:35:00,43.7,43.72,43.68,43.71,73861.0,41.2222,41.2411,41.2033,41.2316,73861.0
2023-10-12 15:40:00,43.7,43.71,43.67,43.68,86530.0,41.2222,41.2316,41.1939,41.2033,86530.0
2023-10-12 15:45:00,43.68,43.69,43.66,43.67,91816.0,41.2033,41.2128,41.1845,41.1939,91816.0
2023-10-12 15:50:00,43.68,43.7,43.67,43.67,126911.0,41.2033,41.2222,41.1939,41.1939,126911.0
2023-10-12 15:55:00,43.67,43.7,43.67,43.68,158366.0,41.1939,41.2222,41.1939,41.2033,158366.0
2023-10-13 09:30:00,43.55,43.64,43.55,43.61,323853.0,41.0807,41.1656,41.0807,41.1373,323853.0
2023-10-13 09:35:00,43.61,43.66,43.59,43.65,219338.0,41.1373,41.1845,41.1184,41.175,219338.0
2023-10-13 09:40:00,43.64,43.68,43.6,43.6,117185.0,41.1656,41.2033,41.1279,41.1279,117185.0
2023-10-13 09:45:00,43.6,43.64,43.57,43.64,36628.0,41.1279,41.1656,41.0996,41.1656,36628.0
2023-10-13 09:50:00,43.64,43.66,43.62,43.63,132593.0,41.1656,41.1845,41.1467,41.1562,132593.0
2023-10-13 09:55:00,43.64,43.65,43.6,43.62,81050.0,41.1656,41.175,41.1279,41.1467,81050.0
2023-10-13 10:00:00,43.6,43.62,43.53,43.6,392924.0,41.1279,41.1467,41.0618,41.1279,392924.0
2023-10-13 10:05:00,43.61,43.62,43.5,43.55,116800.0,41.1373,41.1467,41.0335,41.0807,116800.0
2023-10-13 10:10:00,43.55,43.55,43.46,43.46,466116.0,41.0807,41.0807,40.9958,40.9958,466116.0
2023-10-13 10:15:00,43.46,43.49,43.4,43.41,202196.0,40.9958,41.0241,40.9392,40.9487,202196.0
2023-10-13 10:20:00,43.42,43.47,43.41,43.42,127764.0,40.9581,41.0052,40.9487,40.9581,127764.0
2023-10-13 10:25:00,43.43,43.47,43.43,43.44,51681.0,40.9675,41.0052,40.9675,40.977,51681.0
2023-10-13 10:30:00,43.44,43.52,43.42,43.52,195064.0,40.977,41.0524,40.9581,41.0524,195064.0
2023-10-13 10:35:00,43.52,43.52,43.44,43.45,136730.0,41.0524,41.0524,40.977,40.9864,136730.0
2023-10-13 10:40:00,43.45,43.46,43.4,43.44,137593.0,40.9864,40.9958,40.9392,40.977,137593.0
2023-10-13 10:45:00,43.44,43.44,43.39,43.43,74740.0,40.977,40.977,40.9298,40.9675,74740.0
2023-10-13 10:50:00,43.42,43.43,43.33,43.35,146671.0,40.9581,40.9675,40.8732,40.8921,146671.0
2023-10-13 10:55:00,43.36,43.36,43.32,43.34,64323.0,40.9015,40.9015,40.8638,40.8826,64323.0
2023-10-13 11:00:00,43.35,43.35,43.28,43.29,114374.0,40.8921,40.8921,40.826,40.8355,114374.0
2023-10-13 11:05:00,43.29,43.31,43.24,43.31,74139.0,40.8355,40.8543,40.7883,40.8543,74139.0
2023-10-13 11:10:00,43.31,43.33,43.27,43.29,298491.0,40.8543,40.8732,40.8166,40.8355,298491.0
2023-10-13 11:15:00,43.29,43.32,43.26,43.3,93959.0,40.8355,40.8638,40.8072,40.8449,93959.0
2023-10-13 11:20:00,43.3,43.31,43.25,43.26,157292.0,40.8449,40.8543,40.7977,40.8072,157292.0
2023-10-13 11:25:00,43.26,43.29,43.23,43.29,265299.0,40.8072,40.8355,40.7789,40.8355,265299.0
2023-10-13 11:30:00,43.29,43.31,43.27,43.3,38797.0,40.8355,40.8543,40.8166,40.8449,38797.0
2023-10-13 11:35:00,43.29,43.32,43.27,43.29,99367.0,40.8355,40.8638,40.8166,40.8355,99367.0
2023-10-13 11:40:00,43.3,43.33,43.29,43.3,53543.0,40.8449,40.8732,40.8355,40.8449,53543.0
2023-10-13 11:45:00,43.3,43.32,43.28,43.29,106092.0,40.8449,40.8638,40.826,40.8355,106092.0
2023-10-13 11:50:00,43.29,43.3,43.25,43.27,130683.0,40.8355,40.8449,40.7977,40.8166,130683.0
2023-10-13 11:55:00,43.26,43.28,43.23,43.26,75323.0,40.8072,40.826,40.7789,40.8072,75323.0
2023-10-13 12:00:00,43.26,43.3,43.24,43.28,42257.0,40.8072,40.8449,40.7883,40.826,42257.0
2023-10-13 12:05:00,43.29,43.32,43.28,43.31,126460.0,40.8355,40.8638,40.826,40.8543,126460.0
2023-10-13 12:10:00,43.32,43.34,43.3,43.3,44951.0,40.8638,40.8826,40.8449,40.8449,44951.0
2023-10-13 12:15:00,43.31,43.37,43.3,43.35,79905.0,40.8543,40.9109,40.8449,40.8921,79905.0
2023-10-13 12:20:00,43.35,43.38,43.34,43.37,67343.0,40.8921,40.9204,40.8826,40.9109,67343.0
2023-10-13 12:25:00,43.37,43.39,43.36,43.38,53084.0,40.9109,40.9298,40.9015,40.9204,53084.0
2023-10-13 12:30:00,43.38,43.4,43.36,43.4,66313.0,40.9204,40.9392,40.9015,40.9392,66313.0
2023-10-13 12:35:00,43.39,43.39,43.36,43.36,84830.0,40.9298,40.9298,40.9015,40.9015,84830.0
2023-10-13 12:40:00,43.36,43.39,43.36,43.38,112388.0,40.9015,40.9298,40.9015,40.9204,112388.0
2023-10-13 12:45:00,43.37,43.39,43.34,43.34,103461.0,40.9109,40.9298,40.8826,40.8826,103461.0
2023-10-13 12:50:00,43.34,43.35,43.28,43.32,82037.0,40.8826,40.8921,40.826,40.8638,82037.0
2023-10-13 12:55:00,43.32,43.34,43.31,43.33,75395.0,40.8638,40.8826,40.8543,40.8732,75395.0
2023-10-13 13:00:00,43.32,43.34,43.3,43.3,110535.0,40.8638,40.8826,40.8449,40.8449,110535.0
2023-10-13 13:05:00,43.31,43.31,43.26,43.27,129162.0,40.8543,40.8543,40.8072,40.8166,129162.0
2023-10-13 13:10:00,43.28,43.29,43.24,43.24,98614.0,40.826,40.8355,40.7883,40.7883,98614.0
2023-10-13 13:15:00,43.25,43.28,43.24,43.25,63971.0,40.7977,40.826,40.7883,40.7977,63971.0
2023-10-13 13:20:00,43.25,43.29,43.25,43.25,57825.0,40.7977,40.8355,40.7977,40.7977,57825.0
2023-10-13 13:25:00,43.26,43.28,43.21,43.22,104097.0,40.8072,40.826,40.76,40.7694,104097.0
2023-10-13 13:30:00,43.21,43.23,43.2,43.23,93913.0,40.76,40.7789,40.7506,40.7789,93913.0
2023-10-13 13:35:00,43.22,43.23,43.19,43.22,179632.0,40.7694,40.7789,40.7411,40.7694,179632.0
2023-10-13 13:40:00,43.22,43.31,43.22,43.31,119872.0,40.7694,40.8543,40.7694,40.8543,119872.0
2023-10-13 13:45:00,43.3,43.31,43.28,43.29,92361.0,40.8449,40.8543,40.826,40.8355,92361.0
2023-10-13 13:50:00,43.29,43.32,43.29,43.3,103493.0,40.8355,40.8638,40.8355,40.8449,103493.0
2023-10-13 13:55:00,43.3,43.33,43.29,43.3,27377.0,40.8449,40.8732,40.8355,40.8449,27377.0
2023-10-13 14:00:00,43.29,43.31,43.28,43.3,83294.0,40.8355,40.8543,40.826,40.8449,83294.0
2023-10-13 14:05:00,43.29,43.34,43.29,43.31,69533.0,40.8355,40.8826,40.8355,40.8543,69533.0
2023-10-13 14:10:00,43.3,43.33,43.3,43.32,245598.0,40.8449,40.8732,40.8449,40.8638,245598.0
2023-10-13 14:15:00,43.32,43.33,43.29,43.32,80833.0,40.8638,40.8732,40.8355,40.8638,80833.0
2023-10-13 14:20:00,43.32,43.34,43.3,43.3,60201.0,40.8638,40.8826,40.8449,40.8449,60201.0
2023-10-13 14:25:00,43.3,43.32,43.28,43.31,52658.0,40.8449,40.8638,40.826,40.8543,52658.0
2023-10-13 14:30:00,43.31,43.35,43.31,43.33,90073.0,40.8543,40.8921,40.8543,40.8732,90073.0
2023-10-13 14:35:00,43.34,43.35,43.29,43.31,207524.0,40.8826,40.8921,40.8355,40.8543,207524.0
2023-10-13 14:40:00,43.3,43.32,43.28,43.29,133351.0,40.8449,40.8638,40.826,40.8355,133351.0
2023-10-13 14:45:00,43.29,43.3,43.26,43.28,116528.0,40.8355,40.8449,40.8072,40.826,116528.0
2023-10-13 14:50:00,43.27,43.31,43.26,43.3,92764.0,40.8166,40.8543,40.8072,40.8449,92764.0
2023-10-13 14:55:00,43.3,43.32,43.28,43.31,142400.0,40.8449,40.8638,40.826,40.8543,142400.0
2023-10-13 15:00:00,43.31,43.34,43.29,43.33,144102.0,40.8543,40.8826,40.8355,40.8732,144102.0
2023-10-13 15:05:00,43.32,43.33,43.27,43.31,124582.0,40.8638,40.8732,40.8166,40.8543,124582.0
2023-10-13 15:10:00,43.3,43.35,43.3,43.33,84179.0,40.8449,40.8921,40.8449,40.8732,84179.0
2023-10-13 15:15:00,43.34,43.35,43.3,43.31,124044.0,40.8826,40.8921,40.8449,40.8543,124044.0
2023-10-13 15:20:00,43.31,43.33,43.3,43.33,288597.0,40.8543,40.8732,40.8449,40.8732,288597.0
2023-10-13 15:25:00,43.32,43.33,43.28,43.3,127725.0,40.8638,40.8732,40.826,40.8449,127725.0
2023-10-13 15:30:00,43.3,43.34,43.3,43.31,92758.0,40.8449,40.8826,40.8449,40.8543,92758.0
2023-10-13 15:35:00,43.32,43.33,43.29,43.3,192971.0,40.8638,40.8732,40.8355,40.8449,192971.0
2023-10-13 15:40:00,43.3,43.31,43.25,43.27,149231.0,40.8449,40.8543,40.7977,40.8166,149231.0
2023-10-13 15:45:00,43.27,43.31,43.26,43.31,149472.0,40.8166,40.8543,40.8072,40.8543,149472.0
2023-10-13 15:50:00,43.3,43.32,43.29,43.32,262100.0,40.8449,40.8638,40.8355,40.8638,262100.0
2023-10-13 15:55:00,43.31,43.32,43.28,43.31,292181.0,40.8543,40.8638,40.826,40.8543,292181.0
2023-10-16 09:30:00,43.39,43.42,43.37,43.38,372688.0,40.9298,40.9581,40.9109,40.9204,372688.0
2023-10-16 09:35:00,43.39,43.39,43.35,43.36,65121.0,40.9298,40.9298,40.8921,40.9015,65121.0
2023-10-16 09:40:00,43.35,43.36,43.32,43.35,100222.0,40.8921,40.9015,40.8638,40.8921,100222.0
2023-10-16 09:45:00,43.36,43.41,43.34,43.38,112316.0,40.9015,40.9487,40.8826,40.9204,112316.0
2023-10-16 09:50:00,43.38,43.44,43.37,43.44,173478.0,40.9204,40.977,40.9109,40.977,173478.0
2023-10-16 09:55:00,43.43,43.44,43.37,43.4,218250.0,40.9675,40.977,40.9109,40.9392,218250.0
2023-10-16 10:00:00,43.4,43.42,43.38,43.41,138837.0,40.9392,40.9581,40.9204,40.9487,138837.0
2023-10-16 10:05:00,43.4,43.4,43.34,43.39,132603.0,40.9392,40.9392,40.8826,40.9298,132603.0
2023-10-16 10:10:00,43.39,43.45,43.38,43.45,195181.0,40.9298,40.9864,40.9204,40.9864,195181.0
2023-10-16 10:15:00,43.45,43.49,43.44,43.47,103854.0,40.9864,41.0241,40.977,41.0052,103854.0
2023-10-16 10:20:00,43.47,43.5,43.46,43.5,136262.0,41.0052,41.0335,40.9958,41.0335,136262.0
2023-10-16 10:25:00,43.51,43.54,43.48,43.53,325168.0,41.043,41.0713,41.0147,41.0618,325168.0
2023-10-16 10:30:00,43.53,43.6,43.52,43.57,320954.0,41.0618,41.1279,41.0524,41.0996,320954.0
2023-10-16 10:35:00,43.56,43.61,43.56,43.59,200278.0,41.0901,41.1373,41.0901,41.1184,200278.0
2023-10-16 10:40:00,43.59,43.63,43.57,43.61,68593.0,41.1184,41.1562,41.0996,41.1373,68593.0
2023-10-16 10:45:00,43.62,43.63,43.61,43.61,165583.0,41.1467,41.1562,41.1373,41.1373,165583.0
2023-10-16 10:50:00,43.61,43.62,43.59,43.59,136787.0,41.1373,41.1467,41.1184,41.1184,136787.0
2023-10-16 10:55:00,43.6,43.62,43.59,43.61,147271.0,41.1279,41.1467,41.1184,41.1373,147271.0
2023-10-16 11:00:00,43.62,43.64,43.6,43.61,321569.0,41.1467,41.1656,41.1279,41.1373,321569.0
2023-10-16 11:05:00,43.61,43.62,43.58,43.59,95279.0,41.1373,41.1467,41.109,41.1184,95279.0
2023-10-16 11:10:00,43.59,43.6,43.54,43.54,164084.0,41.1184,41.1279,41.0713,41.0713,164084.0
2023-10-16 11:15:00,43.54,43.55,43.52,43.55,82383.0,41.0713,41.0807,41.0524,41.0807,82383.0
2023-10-16 11:20:00,43.54,43.57,43.53,43.57,155227.0,41.0713,41.0996,41.0618,41.0996,155227.0
2023-10-16 11:25:00,43.57,43.59,43.55,43.56,251414.0,41.0996,41.1184,41.0807,41.0901,251414.0
2023-10-16 11:30:00,43.56,43.57,43.54,43.56,112188.0,41.0901,41.0996,41.0713,41.0901,112188.0
2023-10-16 11:35:00,43.55,43.57,43.54,43.54,150276.0,41.0807,41.0996,41.0713,41.0713,150276.0
2023-10-16 11:40:00,43.54,43.55,43.53,43.54,85387.0,41.0713,41.0807,41.0618,41.0713,85387.0
2023-10-16 11:45:00,43.54,43.54,43.5,43.52,108195.0,41.0713,41.0713,41.0335,41.0524,108195.0
2023-10-16 11:50:00,43.52,43.55,43.52,43.54,152088.0,41.0524,41.0807,41.0524,41.0713,152088.0
2023-10-16 11:55:00,43.54,43.54,43.52,43.53,112113.0,41.0713,41.0713,41.0524,41.0618,112113.0
2023-10-16 12:00:00,43.53,43.54,43.5,43.52,134168.0,41.0618,41.0713,41.0335,41.0524,134168.0
2023-10-16 12:05:00,43.52,43.56,43.51,43.55,128436.0,41.0524,41.0901,41.043,41.0807,128436.0
2023-10-16 12:10:00,43.55,43.56,43.52,43.52,74988.0,41.0807,41.0901,41.0524,41.0524,74988.0
2023-10-16 12:15:00,43.52,43.55,43.52,43.54,111884.0,41.0524,41.0807,41.0524,41.0713,111884.0
2023-10-16 12:20:00,43.55,43.55,43.52,43.54,217884.0,41.0807,41.0807,41.0524,41.0713,217884.0
2023-10-16 12:25:00,43.54,43.55,43.53,43.55,111936.0,41.0713,41.0807,41.0618,41.0807,111936.0
2023-10-16 12:30:00,43.55,43.57,43.54,43.55,78960.0,41.0807,41.0996,41.0713,41.0807,78960.0
2023-10-16 12:35:00,43.56,43.56,43.53,43.55,45767.0,41.0901,41.0901,41.0618,41.0807,45767.0
2023-10-16 12:40:00,43.55,43.56,43.54,43.56,122381.0,41.0807,41.0901,41.0713,41.0901,122381.0
2023-10-16 12:45:00,43.55,43.57,43.55,43.56,103725.0,41.0807,41.0996,41.0807,41.0901,103725.0
2023-10-16 12:50:00,43.55,43.57,43.54,43.55,71211.0,41.0807,41.0996,41.0713,41.0807,71211.0
2023-10-16 12:55:00,43.55,43.56,43.52,43.56,181706.0,41.0807,41.0901,41.0524,41.0901,181706.0
2023-10-16 13:00:00,43.55,43.6,43.55,43.59,74217.0,41.0807,41.1279,41.0807,41.1184,74217.0
2023-10-16 13:05:00,43.59,43.61,43.59,43.6,59020.0,41.1184,41.1373,41.1184,41.1279,59020.0
2023-10-16 13:10:00,43.6,43.63,43.6,43.6,63740.0,41.1279,41.1562,41.1279,41.1279,63740.0
2023-10-16 13:15:00,43.61,43.61,43.56,43.57,121087.0,41.1373,41.1373,41.0901,41.0996,121087.0
2023-10-16 13:20:00,43.57,43.57,43.48,43.5,138555.0,41.0996,41.0996,41.0147,41.0335,138555.0
2023-10-16 13:25:00,43.49,43.55,43.45,43.54,79028.0,41.0241,41.0807,40.9864,41.0713,79028.0
2023-10-16 13:30:00,43.54,43.55,43.52,43.53,62869.0,41.0713,41.0807,41.0524,41.0618,62869.0
2023-10-16 13:35:00,43.53,43.58,43.52,43.57,31364.0,41.0618,41.109,41.0524,41.0996,31364.0
2023-10-16 13:40:00,43.58,43.62,43.57,43.61,81636.0,41.109,41.1467,41.0996,41.1373,81636.0
2023-10-16 13:45:00,43.61,43.61,43.59,43.61,70138.0,41.1373,41.1373,41.1184,41.1373,70138.0
2023-10-16 13:50:00,43.61,43.61,43.59,43.61,286457.0,41.1373,41.1373,41.1184,41.1373,286457.0
2023-10-16 13:55:00,43.61,43.63,43.6,43.62,70038.0,41.1373,41.1562,41.1279,41.1467,70038.0
2023-10-16 14:00:00,43.62,43.62,43.58,43.6,104026.0,41.1467,41.1467,41.109,41.1279,104026.0
2023-10-16 14:05:00,43.6,43.62,43.58,43.61,103698.0,41.1279,41.1467,41.109,41.1373,103698.0
2023-10-16 14:10:00,43.61,43.62,43.59,43.6,56901.0,41.1373,41.1467,41.1184,41.1279,56901.0
2023-10-16 14:15:00,43.6,43.61,43.58,43.59,111988.0,41.1279,41.1373,41.109,41.1184,111988.0
2023-10-16 14:20:00,43.6,43.61,43.56,43.59,91678.0,41.1279,41.1373,41.0901,41.1184,91678.0
2023-10-16 14:25:00,43.59,43.61,43.57,43.58,163676.0,41.1184,41.1373,41.0996,41.109,163676.0
2023-10-16 14:30:00,43.58,43.59,43.56,43.58,126154.0,41.109,41.1184,41.0901,41.109,126154.0
2023-10-16 14:35:00,43.58,43.59,43.55,43.57,64837.0,41.109,41.1184,41.0807,41.0996,64837.0
2023-10-16 14:40:00,43.57,43.58,43.56,43.58,111962.0,41.0996,41.109,41.0901,41.109,111962.0
2023-10-16 14:45:00,43.58,43.59,43.56,43.56,86065.0,41.109,41.1184,41.0901,41.0901,86065.0
2023-10-16 14:50:00,43.57,43.59,43.56,43.59,110046.0,41.0996,41.1184,41.0901,41.1184,110046.0
2023-10-16 14:55:00,43.59,43.61,43.58,43.61,184406.0,41.1184,41.1373,41.109,41.1373,184406.0
2023-10-16 15:00:00,43.61,43.61,43.58,43.59,169402.0,41.1373,41.1373,41.109,41.1184,169402.0
2023-10-16 15:05:00,43.59,43.62,43.59,43.61,170222.0,41.1184,41.1467,41.1184,41.1373,170222.0
2023-10-16 15:10:00,43.62,43.64,43.61,43.62,110721.0,41.1467,41.1656,41.1373,41.1467,110721.0
2023-10-16 15:15:00,43.62,43.63,43.61,43.61,212572.0,41.1467,41.1562,41.1373,41.1373,212572.0
2023-10-16 15:20:00,43.62,43.65,43.61,43.65,98675.0,41.1467,41.175,41.1373,41.175,98675.0
2023-10-16 15:25:00,43.64,43.66,43.64,43.66,69972.0,41.1656,41.1845,41.1656,41.1845,69972.0
2023-10-16 15:30:00,43.65,43.66,43.62,43.63,260547.0,41.175,41.1845,41.1467,41.1562,260547.0
2023-10-16 15:35:00,43.63,43.63,43.61,43.62,127793.0,41.1562,41.1562,41.1373,41.1467,127793.0
2023-10-16 15:40:00,43.62,43.64,43.62,43.63,218650.0,41.1467,41.1656,41.1467,41.1562,218650.0
2023-10-16 15:45:00,43.63,43.64,43.62,43.63,123878.0,41.1562,41.1656,41.1467,41.1562,123878.0
2023-10-16 15:50:00,43.63,43.65,43.62,43.65,157987.0,41.1562,41.175,41.1467,41.175,157987.0
2023-10-16 15:55:00,43.65,43.68,43.63,43.63,355143.0,41.175,41.2033,41.1562,41.1562,355143.0
2023-10-17 09:30:00,43.26,43.36,43.24,43.35,210288.0,40.8072,40.9015,40.7883,40.8921,210288.0
2023-10-17 09:35:00,43.35,43.42,43.33,43.41,231450.0,40.8921,40.9581,40.8732,40.9487,231450.0
2023-10-17 09:40:00,43.41,43.42,43.36,43.37,155953.0,40.9487,40.9581,40.9015,40.9109,155953.0
2023-10-17 09:45:00,43.37,43.41,43.33,43.34,356911.0,40.9109,40.9487,40.8732,40.8826,356911.0
2023-10-17 09:50:00,43.34,43.36,43.3,43.3,452508.0,40.8826,40.9015,40.8449,40.8449,452508.0
2023-10-17 09:55:00,43.31,43.36,43.3,43.35,246119.0,40.8543,40.9015,40.8449,40.8921,246119.0
2023-10-17 10:00:00,43.34,43.38,43.33,43.34,173050.0,40.8826,40.9204,40.8732,40.8826,173050.0
2023-10-17 10:05:00,43.34,43.48,43.33,43.48,161971.0,40.8826,41.0147,40.8732,41.0147,161971.0
2023-10-17 10:10:00,43.48,43.56,43.47,43.55,274401.0,41.0147,41.0901,41.0052,41.0807,274401.0
2023-10-17 10:15:00,43.55,43.59,43.54,43.58,167051.0,41.0807,41.1184,41.0713,41.109,167051.0
2023-10-17 10:20:00,43.58,43.64,43.55,43.59,162777.0,41.109,41.1656,41.0807,41.1184,162777.0
2023-10-17 10:25:00,43.59,43.62,43.56,43.57,171252.0,41.1184,41.1467,41.0901,41.0996,171252.0
2023-10-17 10:30:00,43.58,43.59,43.54,43.59,1630927.0,41.109,41.1184,41.0713,41.1184,1630927.0
2023-10-17 10:35:00,43.59,43.65,43.58,43.63,202364.0,41.1184,41.175,41.109,41.1562,202364.0
2023-10-17 10:40:00,43.63,43.64,43.58,43.61,186940.0,41.1562,41.1656,41.109,41.1373,186940.0
2023-10-17 10:45:00,43.61,43.64,43.6,43.61,153259.0,41.1373,41.1656,41.1279,41.1373,153259.0
2023-10-17 10:50:00,43.61,43.62,43.57,43.59,108426.0,41.1373,41.1467,41.0996,41.1184,108426.0
2023-10-17 10:55:00,43.59,43.62,43.58,43.62,84888.0,41.1184,41.1467,41.109,41.1467,84888.0
2023-10-17 11:00:00,43.62,43.66,43.6,43.65,85956.0,41.1467,41.1845,41.1279,41.175,85956.0
2023-10-17 11:05:00,43.64,43.66,43.6,43.6,165342.0,41.1656,41.1845,41.1279,41.1279,165342.0
2023-10-17 11:10:00,43.61,43.67,43.61,43.66,136474.0,41.1373,41.1939,41.1373,41.1845,136474.0
2023-10-17 11:15:00,43.66,43.7,43.66,43.68,164154.0,41.1845,41.2222,41.1845,41.2033,164154.0
2023-10-17 11:20:00,43.69,43.7,43.65,43.65,49125.0,41.2128,41.2222,41.175,41.175,49125.0
2023-10-17 11:25:00,43.65,43.67,43.63,43.64,80433.0,41.175,41.1939,41.1562,41.1656,80433.0
2023-10-17 11:30:00,43.65,43.69,43.64,43.69,104043.0,41.175,41.2128,41.1656,41.2128,104043.0
2023-10-17 11:35:00,43.69,43.72,43.68,43.7,101778.0,41.2128,41.2411,41.2033,41.2222,101778.0
2023-10-17 11:40:00,43.7,43.74,43.7,43.73,77206.0,41.2222,41.2599,41.2222,41.2505,77206.0
2023-10-17 11:45:00,43.74,43.77,43.72,43.77,46507.0,41.2599,41.2882,41.2411,41.2882,46507.0
2023-10-17 11:50:00,43.76,43.77,43.74,43.75,62087.0,41.2788,41.2882,41.2599,41.2694,62087.0
2023-10-17 11:55:00,43.76,43.76,43.73,43.76,70027.0,41.2788,41.2788,41.2505,41.2788,70027.0
2023-10-17 12:00:00,43.76,43.79,43.75,43.76,72279.0,41.2788,41.3071,41.2694,41.2788,72279.0
2023-10-17 12:05:00,43.76,43.77,43.74,43.77,62954.0,41.2788,41.2882,41.2599,41.2882,62954.0
2023-10-17 12:10:00,43.77,43.79,43.76,43.78,59279.0,41.2882,41.3071,41.2788,41.2977,59279.0
2023-10-17 12:15:00,43.78,43.79,43.76,43.77,152881.0,41.2977,41.3071,41.2788,41.2882,152881.0
2023-10-17 12:20:00,43.77,43.83,43.77,43.82,99457.0,41.2882,41.3448,41.2882,41.3354,99457.0
2023-10-17 12:25:00,43.81,43.85,43.81,43.85,35856.0,41.326,41.3637,41.326,41.3637,35856.0
2023-10-17 12:30:00,43.85,43.85,43.81,43.81,110763.0,41.3637,41.3637,41.326,41.326,110763.0
2023-10-17 12:35:00,43.82,43.82,43.79,43.8,61675.0,41.3354,41.3354,41.3071,41.3165,61675.0
2023-10-17 12:40:00,43.79,43.8,43.78,43.78,65585.0,41.3071,41.3165,41.2977,41.2977,65585.0
2023-10-17 12:45:00,43.78,43.79,43.73,43.77,95302.0,41.2977,41.3071,41.2505,41.2882,95302.0
2023-10-17 12:50:00,43.77,43.77,43.68,43.73,278536.0,41.2882,41.2882,41.2033,41.2505,278536.0
2023-10-17 12:55:00,43.73,43.74,43.66,43.68,149521.0,41.2505,41.2599,41.1845,41.2033,149521.0
2023-10-17 13:00:00,43.68,43.71,43.67,43.68,41512.0,41.2033,41.2316,41.1939,41.2033,41512.0
2023-10-17 13:05:00,43.68,43.69,43.66,43.68,200545.0,41.2033,41.2128,41.1845,41.2033,200545.0
2023-10-17 13:10:00,43.69,43.7,43.67,43.67,97540.0,41.2128,41.2222,41.1939,41.1939,97540.0
2023-10-17 13:15:00,43.67,43.69,43.66,43.69,85600.0,41.1939,41.2128,41.1845,41.2128,85600.0
2023-10-17 13:20:00,43.69,43.7,43.67,43.67,135586.0,41.2128,41.2222,41.1939,41.1939,135586.0
2023-10-17 13:25:00,43.67,43.69,43.67,43.68,223942.0,41.1939,41.2128,41.1939,41.2033,223942.0
2023-10-17 13:30:00,43.67,43.68,43.63,43.65,62548.0,41.1939,41.2033,41.1562,41.175,62548.0
2023-10-17 13:35:00,43.66,43.67,43.63,43.64,180349.0,41.1845,41.1939,41.1562,41.1656,180349.0
2023-10-17 13:40:00,43.64,43.65,43.6,43.62,64615.0,41.1656,41.175,41.1279,41.1467,64615.0
2023-10-17 13:45:00,43.62,43.63,43.59,43.62,41659.0,41.1467,41.1562,41.1184,41.1467,41659.0
2023-10-17 13:50:00,43.62,43.62,43.55,43.56,152927.0,41.1467,41.1467,41.0807,41.0901,152927.0
2023-10-17 13:55:00,43.55,43.57,43.53,43.57,57841.0,41.0807,41.0996,41.0618,41.0996,57841.0
2023-10-17 14:00:00,43.56,43.57,43.54,43.56,109924.0,41.0901,41.0996,41.0713,41.0901,109924.0
2023-10-17 14:05:00,43.56,43.57,43.54,43.56,37657.0,41.0901,41.0996,41.0713,41.0901,37657.0
2023-10-17 14:10:00,43.56,43.58,43.55,43.56,65559.0,41.0901,41.109,41.0807,41.0901,65559.0
2023-10-17 14:15:00,43.57,43.6,43.55,43.55,425956.0,41.0996,41.1279,41.0807,41.0807,425956.0
2023-10-17 14:20:00,43.55,43.59,43.55,43.58,41165.0,41.0807,41.1184,41.0807,41.109,41165.0
2023-10-17 14:25:00,43.58,43.6,43.57,43.58,167274.0,41.109,41.1279,41.0996,41.109,167274.0
2023-10-17 14:30:00,43.59,43.6,43.56,43.59,153226.0,41.1184,41.1279,41.0901,41.1184,153226.0
2023-10-17 14:35:00,43.59,43.61,43.57,43.61,381428.0,41.1184,41.1373,41.0996,41.1373,381428.0
2023-10-17 14:40:00,43.61,43.63,43.6,43.61,117935.0,41.1373,41.1562,41.1279,41.1373,117935.0
2023-10-17 14:45:00,43.61,43.64,43.6,43.63,117782.0,41.1373,41.1656,41.1279,41.1562,117782.0
2023-10-17 14:50:00,43.62,43.62,43.54,43.55,869622.0,41.1467,41.1467,41.0713,41.0807,869622.0
2023-10-17 14:55:00,43.54,43.57,43.52,43.55,90366.0,41.0713,41.0996,41.0524,41.0807,90366.0
2023-10-17 15:00:00,43.56,43.57,43.54,43.56,111080.0,41.0901,41.0996,41.0713,41.0901,111080.0
2023-10-17 15:05:00,43.56,43.6,43.55,43.59,115045.0,41.0901,41.1279,41.0807,41.1184,115045.0
2023-10-17 15:10:00,43.59,43.61,43.59,43.6,173487.0,41.1184,41.1373,41.1184,41.1279,173487.0
2023-10-17 15:15:00,43.6,43.62,43.59,43.6,94162.0,41.1279,41.1467,41.1184,41.1279,94162.0
2023-10-17 15:20:00,43.61,43.63,43.6,43.62,140493.0,41.1373,41.1562,41.1279,41.1467,140493.0
2023-10-17 15:25:00,43.62,43.64,43.61,43.64,374177.0,41.1467,41.1656,41.1373,41.1656,374177.0
2023-10-17 15:30:00,43.64,43.65,43.6,43.6,212209.0,41.1656,41.175,41.1279,41.1279,212209.0
2023-10-17 15:35:00,43.61,43.62,43.6,43.62,90588.0,41.1373,41.1467,41.1279,41.1467,90588.0
2023-10-17 15:40:00,43.61,43.62,43.59,43.59,129057.0,41.1373,41.1467,41.1184,41.1184,129057.0
2023-10-17 15:45:00,43.59,43.6,43.58,43.59,353052.0,41.1184,41.1279,41.109,41.1184,353052.0
2023-10-17 15:50:00,43.59,43.64,43.59,43.64,313775.0,41.1184,41.1656,41.1184,41.1656,313775.0
2023-10-17 15:55:00,43.64,43.66,43.63,43.65,734904.0,41.1656,41.1845,41.1562,41.175,734904.0
2023-10-18 09:30:00,43.3,43.35,43.29,43.33,174223.0,40.8449,40.8921,40.8355,40.8732,174223.0
2023-10-18 09:35:00,43.34,43.34,43.25,43.28,166388.0,40.8826,40.8826,40.7977,40.826,166388.0
2023-10-18 09:40:00,43.28,43.28,43.22,43.24,126954.0,40.826,40.826,40.7694,40.7883,126954.0
2023-10-18 09:45:00,43.23,43.26,43.21,43.24,111261.0,40.7789,40.8072,40.76,40.7883,111261.0
2023-10-18 09:50:00,43.24,43.25,43.21,43.23,105340.0,40.7883,40.7977,40.76,40.7789,105340.0
2023-10-18 09:55:00,43.23,43.27,43.2,43.22,163797.0,40.7789,40.8166,40.7506,40.7694,163797.0
2023-10-18 10:00:00,43.22,43.23,43.15,43.18,251219.0,40.7694,40.7789,40.7034,40.7317,251219.0
2023-10-18 10:05:00,43.17,43.27,43.17,43.21,315378.0,40.7223,40.8166,40.7223,40.76,315378.0
2023-10-18 10:10:00,43.22,43.23,43.18,43.21,299992.0,40.7694,40.7789,40.7317,40.76,299992.0
2023-10-18 10:15:00,43.2,43.31,43.18,43.3,269347.0,40.7506,40.8543,40.7317,40.8449,269347.0
2023-10-18 10:20:00,43.31,43.33,43.28,43.3,161353.0,40.8543,40.8732,40.826,40.8449,161353.0
2023-10-18 10:25:00,43.3,43.3,43.15,43.16,95400.0,40.8449,40.8449,40.7034,40.7128,95400.0
2023-10-18 10:30:00,43.15,43.18,43.1,43.11,150837.0,40.7034,40.7317,40.6562,40.6657,150837.0
2023-10-18 10:35:00,43.12,43.13,43.08,43.1,125380.0,40.6751,40.6845,40.6374,40.6562,125380.0
2023-10-18 10:40:00,43.09,43.11,43.06,43.11,124600.0,40.6468,40.6657,40.6185,40.6657,124600.0
2023-10-18 10:45:00,43.11,43.13,43.07,43.08,100582.0,40.6657,40.6845,40.6279,40.6374,100582.0
2023-10-18 10:50:00,43.07,43.09,43.03,43.05,142201.0,40.6279,40.6468,40.5902,40.6091,142201.0
2023-10-18 10:55:00,43.05,43.09,43.04,43.08,118410.0,40.6091,40.6468,40.5996,40.6374,118410.0
2023-10-18 11:00:00,43.08,43.14,43.06,43.12,127572.0,40.6374,40.694,40.6185,40.6751,127572.0
2023-10-18 11:05:00,43.12,43.13,43.05,43.05,112714.0,40.6751,40.6845,40.6091,40.6091,112714.0
2023-10-18 11:10:00,43.05,43.07,43.03,43.05,96245.0,40.6091,40.6279,40.5902,40.6091,96245.0
2023-10-18 11:15:00,43.05,43.11,43.05,43.09,116789.0,40.6091,40.6657,40.6091,40.6468,116789.0
2023-10-18 11:20:00,43.08,43.09,43.05,43.06,189758.0,40.6374,40.6468,40.6091,40.6185,189758.0
2023-10-18 11:25:00,43.06,43.11,43.06,43.06,66780.0,40.6185,40.6657,40.6185,40.6185,66780.0
2023-10-18 11:30:00,43.07,43.09,43.04,43.07,184884.0,40.6279,40.6468,40.5996,40.6279,184884.0
2023-10-18 11:35:00,43.07,43.08,43.03,43.06,133746.0,40.6279,40.6374,40.5902,40.6185,133746.0
2023-10-18 11:40:00,43.06,43.07,43.02,43.03,113704.0,40.6185,40.6279,40.5808,40.5902,113704.0
2023-10-18 11:45:00,43.04,43.05,43.0,43.01,62141.0,40.5996,40.6091,40.5619,40.5713,62141.0
2023-10-18 11:50:00,43.01,43.04,43.01,43.01,66301.0,40.5713,40.5996,40.5713,40.5713,66301.0
2023-10-18 11:55:00,43.01,43.05,43.0,43.01,46388.0,40.5713,40.6091,40.5619,40.5713,46388.0
2023-10-18 12:00:00,43.01,43.06,42.98,43.06,136993.0,40.5713,40.6185,40.543,40.6185,136993.0
2023-10-18 12:05:00,43.05,43.06,42.99,43.04,165848.0,40.6091,40.6185,40.5525,40.5996,165848.0
2023-10-18 12:10:00,43.04,43.06,42.99,42.99,58766.0,40.5996,40.6185,40.5525,40.5525,58766.0
2023-10-18 12:15:00,43.0,43.0,42.96,42.97,84313.0,40.5619,40.5619,40.5242,40.5336,84313.0
2023-10-18 12:20:00,42.97,42.98,42.94,42.96,77365.0,40.5336,40.543,40.5053,40.5242,77365.0
2023-10-18 12:25:00,42.97,42.99,42.96,42.98,48464.0,40.5336,40.5525,40.5242,40.543,48464.0
2023-10-18 12:30:00,42.97,42.99,42.96,42.97,29321.0,40.5336,40.5525,40.5242,40.5336,29321.0
2023-10-18 12:35:00,42.97,42.99,42.95,42.96,83931.0,40.5336,40.5525,40.5147,40.5242,83931.0
2023-10-18 12:40:00,42.97,43.01,42.96,43.0,138742.0,40.5336,40.5713,40.5242,40.5619,138742.0
2023-10-18 12:45:00,42.99,43.0,42.98,42.98,103872.0,40.5525,40.5619,40.543,40.543,103872.0
2023-10-18 12:50:00,42.98,42.99,42.96,42.97,50336.0,40.543,40.5525,40.5242,40.5336,50336.0
2023-10-18 12:55:00,42.98,42.98,42.96,42.98,64690.0,40.543,40.543,40.5242,40.543,64690.0
2023-10-18 13:00:00,42.97,43.09,42.93,43.09,185111.0,40.5336,40.6468,40.4959,40.6468,185111.0
2023-10-18 13:05:00,43.09,43.1,43.04,43.09,95571.0,40.6468,40.6562,40.5996,40.6468,95571.0
2023-10-18 13:10:00,43.08,43.14,43.07,43.12,147683.0,40.6374,40.694,40.6279,40.6751,147683.0
2023-10-18 13:15:00,43.12,43.15,43.1,43.11,79273.0,40.6751,40.7034,40.6562,40.6657,79273.0
2023-10-18 13:20:00,43.12,43.12,43.09,43.11,93385.0,40.6751,40.6751,40.6468,40.6657,93385.0
2023-10-18 13:25:00,43.11,43.13,43.09,43.11,84867.0,40.6657,40.6845,40.6468,40.6657,84867.0
2023-10-18 13:30:00,43.11,43.11,43.03,43.05,100434.0,40.6657,40.6657,40.5902,40.6091,100434.0
2023-10-18 13:35:00,43.05,43.05,43.0,43.01,87005.0,40.6091,40.6091,40.5619,40.5713,87005.0
2023-10-18 13:40:00,43.01,43.04,43.0,43.03,52864.0,40.5713,40.5996,40.5619,40.5902,52864.0
2023-10-18 13:45:00,43.03,43.04,43.0,43.03,55171.0,40.5902,40.5996,40.5619,40.5902,55171.0
2023-10-18 13:50:00,43.04,43.06,43.03,43.06,161380.0,40.5996,40.6185,40.5902,40.6185,161380.0
2023-10-18 13:55:00,43.05,43.1,43.05,43.08,111922.0,40.6091,40.6562,40.6091,40.6374,111922.0
2023-10-18 14:00:00,43.09,43.09,43.05,43.07,75693.0,40.6468,40.6468,40.6091,40.6279,75693.0
2023-10-18 14:05:00,43.08,43.13,43.05,43.1,115386.0,40.6374,40.6845,40.6091,40.6562,115386.0
2023-10-18 14:10:00,43.1,43.1,43.06,43.07,61592.0,40.6562,40.6562,40.6185,40.6279,61592.0
2023-10-18 14:15:00,43.07,43.07,43.03,43.04,100151.0,40.6279,40.6279,40.5902,40.5996,100151.0
2023-10-18 14:20:00,43.03,43.06,43.02,43.05,83070.0,40.5902,40.6185,40.5808,40.6091,83070.0
2023-10-18 14:25:00,43.05,43.05,43.01,43.04,131906.0,40.6091,40.6091,40.5713,40.5996,131906.0
2023-10-18 14:30:00,43.03,43.06,43.02,43.04,139836.0,40.5902,40.6185,40.5808,40.5996,139836.0
2023-10-18 14:35:00,43.04,43.04,42.99,43.01,68455.0,40.5996,40.5996,40.5525,40.5713,68455.0
2023-10-18 14:40:00,43.0,43.02,42.98,43.0,152060.0,40.5619,40.5808,40.543,40.5619,152060.0
2023-10-18 14:45:00,43.0,43.0,42.96,42.97,87733.0,40.5619,40.5619,40.5242,40.5336,87733.0
2023-10-18 14:50:00,42.97,42.97,42.93,42.95,82309.0,40.5336,40.5336,40.4959,40.5147,82309.0
2023-10-18 14:55:00,42.94,42.97,42.93,42.95,77883.0,40.5053,40.5336,40.4959,40.5147,77883.0
2023-10-18 15:00:00,42.94,42.95,42.91,42.91,75453.0,40.5053,40.5147,40.477,40.477,75453.0
2023-10-18 15:05:00,42.91,42.92,42.89,42.89,94744.0,40.477,40.4864,40.4581,40.4581,94744.0
2023-10-18 15:10:00,42.9,42.92,42.89,42.91,275851.0,40.4676,40.4864,40.4581,40.477,275851.0
2023-10-18 15:15:00,42.92,42.94,42.9,42.91,165296.0,40.4864,40.5053,40.4676,40.477,165296.0
2023-10-18 15:20:00,42.91,42.94,42.9,42.93,64282.0,40.477,40.5053,40.4676,40.4959,64282.0
2023-10-18 15:25:00,42.94,42.94,42.89,42.91,131934.0,40.5053,40.5053,40.4581,40.477,131934.0
2023-10-18 15:30:00,42.91,42.94,42.9,42.92,120309.0,40.477,40.5053,40.4676,40.4864,120309.0
2023-10-18 15:35:00,42.93,42.94,42.91,42.91,166946.0,40.4959,40.5053,40.477,40.477,166946.0
2023-10-18 15:40:00,42.91,42.92,42.9,42.9,147414.0,40.477,40.4864,40.4676,40.4676,147414.0
2023-10-18 15:45:00,42.9,42.9,42.85,42.86,329067.0,40.4676,40.4676,40.4204,40.4298,329067.0
2023-10-18 15:50:00,42.87,42.92,42.87,42.91,166005.0,40.4393,40.4864,40.4393,40.477,166005.0
2023-10-18 15:55:00,42.91,42.93,42.9,42.91,368072.0,40.477,40.4959,40.4676,40.477,368072.0
2023-10-19 09:30:00,42.79,42.82,42.75,42.79,262043.0,40.3638,40.3921,40.3261,40.3638,262043.0
2023-10-19 09:35:00,42.79,42.81,42.73,42.8,100409.0,40.3638,40.3827,40.3072,40.3732,100409.0
2023-10-19 09:40:00,42.8,42.84,42.79,42.8,273629.0,40.3732,40.411,40.3638,40.3732,273629.0
2023-10-19 09:45:00,42.8,42.82,42.77,42.81,238610.0,40.3732,40.3921,40.3449,40.3827,238610.0
2023-10-19 09:50:00,42.81,42.83,42.77,42.8,263569.0,40.3827,40.4015,40.3449,40.3732,263569.0
2023-10-19 09:55:00,42.8,42.83,42.8,42.83,168140.0,40.3732,40.4015,40.3732,40.4015,168140.0
2023-10-19 10:00:00,42.83,42.84,42.76,42.79,356204.0,40.4015,40.411,40.3355,40.3638,356204.0
2023-10-19 10:05:00,42.79,42.79,42.75,42.79,171736.0,40.3638,40.3638,40.3261,40.3638,171736.0
2023-10-19 10:10:00,42.79,42.84,42.78,42.84,128612.0,40.3638,40.411,40.3544,40.411,128612.0
2023-10-19 10:15:00,42.83,42.84,42.74,42.77,208261.0,40.4015,40.411,40.3166,40.3449,208261.0
2023-10-19 10:20:00,42.76,42.79,42.73,42.76,160097.0,40.3355,40.3638,40.3072,40.3355,160097.0
2023-10-19 10:25:00,42.77,42.77,42.7,42.71,232989.0,40.3449,40.3449,40.2789,40.2883,232989.0
2023-10-19 10:30:00,42.7,42.72,42.69,42.72,105663.0,40.2789,40.2978,40.2695,40.2978,105663.0
2023-10-19 10:35:00,42.73,42.77,42.71,42.72,91376.0,40.3072,40.3449,40.2883,40.2978,91376.0
2023-10-19 10:40:00,42.72,42.75,42.7,42.7,91275.0,40.2978,40.3261,40.2789,40.2789,91275.0
2023-10-19 10:45:00,42.71,42.72,42.69,42.69,71169.0,40.2883,40.2978,40.2695,40.2695,71169.0
2023-10-19 10:50:00,42.69,42.73,42.67,42.69,69981.0,40.2695,40.3072,40.2506,40.2695,69981.0
2023-10-19 10:55:00,42.69,42.71,42.67,42.68,107682.0,40.2695,40.2883,40.2506,40.26,107682.0
2023-10-19 11:00:00,42.68,42.72,42.67,42.71,136764.0,40.26,40.2978,40.2506,40.2883,136764.0
2023-10-19 11:05:00,42.71,42.77,42.69,42.74,116287.0,40.2883,40.3449,40.2695,40.3166,116287.0
2023-10-19 11:10:00,42.73,42.76,42.72,42.74,134728.0,40.3072,40.3355,40.2978,40.3166,134728.0
2023-10-19 11:15:00,42.74,42.75,42.71,42.72,97608.0,40.3166,40.3261,40.2883,40.2978,97608.0
2023-10-19 11:20:00,42.72,42.74,42.67,42.73,75714.0,40.2978,40.3166,40.2506,40.3072,75714.0
2023-10-19 11:25:00,42.73,42.77,42.73,42.75,129101.0,40.3072,40.3449,40.3072,40.3261,129101.0
2023-10-19 11:30:00,42.75,42.77,42.73,42.76,162302.0,40.3261,40.3449,40.3072,40.3355,162302.0
2023-10-19 11:35:00,42.76,42.79,42.75,42.78,77990.0,40.3355,40.3638,40.3261,40.3544,77990.0
2023-10-19 11:40:00,42.78,42.83,42.78,42.83,73062.0,40.3544,40.4015,40.3544,40.4015,73062.0
2023-10-19 11:45:00,42.82,42.83,42.8,42.8,76796.0,40.3921,40.4015,40.3732,40.3732,76796.0
2023-10-19 11:50:00,42.8,42.81,42.76,42.77,122448.0,40.3732,40.3827,40.3355,40.3449,122448.0
2023-10-19 11:55:00,42.77,42.78,42.74,42.76,82603.0,40.3449,40.3544,40.3166,40.3355,82603.0
2023-10-19 12:00:00,42.75,43.0,42.65,42.93,713324.0,40.3261,40.5619,40.2317,40.4959,713324.0
2023-10-19 12:05:00,42.94,42.96,42.83,42.84,272293.0,40.5053,40.5242,40.4015,40.411,272293.0
2023-10-19 12:10:00,42.83,42.88,42.82,42.85,174635.0,40.4015,40.4487,40.3921,40.4204,174635.0
2023-10-19 12:15:00,42.85,42.95,42.83,42.93,208040.0,40.4204,40.5147,40.4015,40.4959,208040.0
2023-10-19 12:20:00,42.93,43.02,42.93,42.96,133556.0,40.4959,40.5808,40.4959,40.5242,133556.0
2023-10-19 12:25:00,42.96,42.96,42.78,42.8,260649.0,40.5242,40.5242,40.3544,40.3732,260649.0
2023-10-19 12:30:00,42.8,42.82,42.63,42.66,316720.0,40.3732,40.3921,40.2129,40.2412,316720.0
2023-10-19 12:35:00,42.65,42.66,42.55,42.63,317552.0,40.2317,40.2412,40.1374,40.2129,317552.0
2023-10-19 12:40:00,42.63,42.72,42.6,42.65,367061.0,40.2129,40.2978,40.1846,40.2317,367061.0
2023-10-19 12:45:00,42.64,42.77,42.64,42.76,1270709.0,40.2223,40.3449,40.2223,40.3355,1270709.0
2023-10-19 12:50:00,42.75,42.84,42.72,42.84,304983.0,40.3261,40.411,40.2978,40.411,304983.0
2023-10-19 12:55:00,42.84,42.88,42.81,42.87,168872.0,40.411,40.4487,40.3827,40.4393,168872.0
2023-10-19 13:00:00,42.87,42.92,42.85,42.87,226923.0,40.4393,40.4864,40.4204,40.4393,226923.0
2023-10-19 13:05:00,42.87,42.96,42.87,42.93,565120.0,40.4393,40.5242,40.4393,40.4959,565120.0
2023-10-19 13:10:00,42.93,42.95,42.89,42.91,111542.0,40.4959,40.5147,40.4581,40.477,111542.0
2023-10-19 13:15:00,42.91,42.96,42.87,42.94,171577.0,40.477,40.5242,40.4393,40.5053,171577.0
2023-10-19 13:20:00,42.94,42.96,42.85,42.86,102528.0,40.5053,40.5242,40.4204,40.4298,102528.0
2023-10-19 13:25:00,42.86,42.89,42.83,42.88,413637.0,40.4298,40.4581,40.4015,40.4487,413637.0
2023-10-19 13:30:00,42.88,42.93,42.83,42.84,826830.0,40.4487,40.4959,40.4015,40.411,826830.0
2023-10-19 13:35:00,42.84,42.85,42.74,42.74,169298.0,40.411,40.4204,40.3166,40.3166,169298.0
2023-10-19 13:40:00,42.75,42.76,42.71,42.73,92266.0,40.3261,40.3355,40.2883,40.3072,92266.0
2023-10-19 13:45:00,42.73,42.75,42.71,42.74,141665.0,40.3072,40.3261,40.2883,40.3166,141665.0
2023-10-19 13:50:00,42.73,42.76,42.72,42.74,85869.0,40.3072,40.3355,40.2978,40.3166,85869.0
2023-10-19 13:55:00,42.73,42.78,42.73,42.77,115577.0,40.3072,40.3544,40.3072,40.3449,115577.0
2023-10-19 14:00:00,42.77,42.82,42.74,42.79,157076.0,40.3449,40.3921,40.3166,40.3638,157076.0
2023-10-19 14:05:00,42.79,42.79,42.74,42.76,82843.0,40.3638,40.3638,40.3166,40.3355,82843.0
2023-10-19 14:10:00,42.76,42.8,42.75,42.77,75087.0,40.3355,40.3732,40.3261,40.3449,75087.0
2023-10-19 14:15:00,42.77,42.79,42.75,42.76,141296.0,40.3449,40.3638,40.3261,40.3355,141296.0
2023-10-19 14:20:00,42.76,42.78,42.71,42.72,149288.0,40.3355,40.3544,40.2883,40.2978,149288.0
2023-10-19 14:25:00,42.72,42.74,42.71,42.73,128333.0,40.2978,40.3166,40.2883,40.3072,128333.0
2023-10-19 14:30:00,42.72,42.73,42.64,42.64,91897.0,40.2978,40.3072,40.2223,40.2223,91897.0
2023-10-19 14:35:00,42.64,42.65,42.61,42.63,157281.0,40.2223,40.2317,40.194,40.2129,157281.0
2023-10-19 14:40:00,42.62,42.63,42.58,42.59,151899.0,40.2034,40.2129,40.1657,40.1751,151899.0
2023-10-19 14:45:00,42.59,42.6,42.56,42.58,102537.0,40.1751,40.1846,40.1468,40.1657,102537.0
2023-10-19 14:50:00,42.57,42.58,42.55,42.55,300072.0,40.1563,40.1657,40.1374,40.1374,300072.0
2023-10-19 14:55:00,42.55,42.61,42.53,42.57,230409.0,40.1374,40.194,40.1185,40.1563,230409.0
2023-10-19 15:00:00,42.57,42.62,42.55,42.62,132918.0,40.1563,40.2034,40.1374,40.2034,132918.0
2023-10-19 15:05:00,42.61,42.62,42.58,42.59,210244.0,40.194,40.2034,40.1657,40.1751,210244.0
2023-10-19 15:10:00,42.59,42.61,42.57,42.58,308054.0,40.1751,40.194,40.1563,40.1657,308054.0
2023-10-19 15:15:00,42.58,42.59,42.54,42.58,311366.0,40.1657,40.1751,40.128,40.1657,311366.0
2023-10-19 15:20:00,42.58,42.59,42.54,42.56,135687.0,40.1657,40.1751,40.128,40.1468,135687.0
2023-10-19 15:25:00,42.56,42.58,42.54,42.57,245295.0,40.1468,40.1657,40.128,40.1563,245295.0
2023-10-19 15:30:00,42.57,42.6,42.56,42.59,140394.0,40.1563,40.1846,40.1468,40.1751,140394.0
2023-10-19 15:35:00,42.59,42.59,42.55,42.55,195624.0,40.1751,40.1751,40.1374,40.1374,195624.0
2023-10-19 15:40:00,42.55,42.56,42.49,42.5,216175.0,40.1374,40.1468,40.0808,40.0902,216175.0
2023-10-19 15:45:00,42.49,42.56,42.48,42.56,305357.0,40.0808,40.1468,40.0714,40.1468,305357.0
2023-10-19 15:50:00,42.56,42.59,42.55,42.57,377286.0,40.1468,40.1751,40.1374,40.1563,377286.0
2023-10-19 15:55:00,42.56,42.58,42.54,42.55,389745.0,40.1468,40.1657,40.128,40.1374,389745.0
2023-10-20 09:30:00,42.4,42.48,42.37,42.47,365041.0,39.9959,40.0714,39.9676,40.0619,365041.0
2023-10-20 09:35:00,42.46,42.5,42.44,42.46,152969.0,40.0525,40.0902,40.0337,40.0525,152969.0
2023-10-20 09:40:00,42.46,42.48,42.43,42.44,201767.0,40.0525,40.0714,40.0242,40.0337,201767.0
2023-10-20 09:45:00,42.44,42.51,42.43,42.5,109605.0,40.0337,40.0997,40.0242,40.0902,109605.0
2023-10-20 09:50:00,42.49,42.5,42.41,42.44,110334.0,40.0808,40.0902,40.0054,40.0337,110334.0
2023-10-20 09:55:00,42.46,42.48,42.43,42.43,219167.0,40.0525,40.0714,40.0242,40.0242,219167.0
2023-10-20 10:00:00,42.42,42.46,42.4,42.4,225940.0,40.0148,40.0525,39.9959,39.9959,225940.0
2023-10-20 10:05:00,42.41,42.42,42.32,42.35,114079.0,40.0054,40.0148,39.9205,39.9488,114079.0
2023-10-20 10:10:00,42.35,42.36,42.28,42.29,152217.0,39.9488,39.9582,39.8827,39.8922,152217.0
2023-10-20 10:15:00,42.28,42.31,42.26,42.29,88919.0,39.8827,39.911,39.8639,39.8922,88919.0
2023-10-20 10:20:00,42.28,42.31,42.25,42.27,91152.0,39.8827,39.911,39.8544,39.8733,91152.0
2023-10-20 10:25:00,42.27,42.29,42.22,42.24,111822.0,39.8733,39.8922,39.8261,39.845,111822.0
2023-10-20 10:30:00,42.23,42.34,42.23,42.33,213914.0,39.8356,39.9393,39.8356,39.9299,213914.0
2023-10-20 10:35:00,42.33,42.34,42.28,42.28,97843.0,39.9299,39.9393,39.8827,39.8827,97843.0
2023-10-20 10:40:00,42.29,42.3,42.25,42.26,122476.0,39.8922,39.9016,39.8544,39.8639,122476.0
2023-10-20 10:45:00,42.27,42.34,42.24,42.34,72378.0,39.8733,39.9393,39.845,39.9393,72378.0
2023-10-20 10:50:00,42.34,42.36,42.31,42.33,138784.0,39.9393,39.9582,39.911,39.9299,138784.0
2023-10-20 10:55:00,42.32,42.33,42.28,42.29,99898.0,39.9205,39.9299,39.8827,39.8922,99898.0
2023-10-20 11:00:00,42.29,42.34,42.29,42.31,110693.0,39.8922,39.9393,39.8922,39.911,110693.0
2023-10-20 11:05:00,42.31,42.35,42.3,42.31,123184.0,39.911,39.9488,39.9016,39.911,123184.0
2023-10-20 11:10:00,42.3,42.31,42.26,42.27,270139.0,39.9016,39.911,39.8639,39.8733,270139.0
2023-10-20 11:15:00,42.28,42.3,42.23,42.25,140710.0,39.8827,39.9016,39.8356,39.8544,140710.0
2023-10-20 11:20:00,42.26,42.26,42.22,42.23,202054.0,39.8639,39.8639,39.8261,39.8356,202054.0
2023-10-20 11:25:00,42.23,42.27,42.23,42.26,283956.0,39.8356,39.8733,39.8356,39.8639,283956.0
2023-10-20 11:30:00,42.25,42.25,42.2,42.2,143123.0,39.8544,39.8544,39.8073,39.8073,143123.0
2023-10-20 11:35:00,42.21,42.25,42.2,42.25,147104.0,39.8167,39.8544,39.8073,39.8544,147104.0
2023-10-20 11:40:00,42.25,42.27,42.23,42.25,577497.0,39.8544,39.8733,39.8356,39.8544,577497.0
2023-10-20 11:45:00,42.25,42.29,42.24,42.28,179978.0,39.8544,39.8922,39.845,39.8827,179978.0
2023-10-20 11:50:00,42.28,42.3,42.27,42.3,111061.0,39.8827,39.9016,39.8733,39.9016,111061.0
2023-10-20 11:55:00,42.3,42.32,42.29,42.3,121107.0,39.9016,39.9205,39.8922,39.9016,121107.0
2023-10-20 12:00:00,42.31,42.31,42.24,42.25,455989.0,39.911,39.911,39.845,39.8544,455989.0
2023-10-20 12:05:00,42.25,42.25,42.21,42.22,89220.0,39.8544,39.8544,39.8167,39.8261,89220.0
2023-10-20 12:10:00,42.22,42.24,42.2,42.22,140645.0,39.8261,39.845,39.8073,39.8261,140645.0
2023-10-20 12:15:00,42.21,42.25,42.2,42.25,66895.0,39.8167,39.8544,39.8073,39.8544,66895.0
2023-10-20 12:20:00,42.24,42.31,42.23,42.3,150290.0,39.845,39.911,39.8356,39.9016,150290.0
2023-10-20 12:25:00,42.3,42.31,42.25,42.26,120999.0,39.9016,39.911,39.8544,39.8639,120999.0
2023-10-20 12:30:00,42.26,42.31,42.26,42.3,85336.0,39.8639,39.911,39.8639,39.9016,85336.0
2023-10-20 12:35:00,42.31,42.34,42.29,42.31,100556.0,39.911,39.9393,39.8922,39.911,100556.0
2023-10-20 12:40:00,42.3,42.31,42.27,42.3,93563.0,39.9016,39.911,39.8733,39.9016,93563.0
2023-10-20 12:45:00,42.3,42.33,42.3,42.33,92747.0,39.9016,39.9299,39.9016,39.9299,92747.0
2023-10-20 12:50:00,42.33,42.34,42.3,42.32,111140.0,39.9299,39.9393,39.9016,39.9205,111140.0
2023-10-20 12:55:00,42.32,42.36,42.31,42.36,66570.0,39.9205,39.9582,39.911,39.9582,66570.0
2023-10-20 13:00:00,42.35,42.36,42.31,42.32,83081.0,39.9488,39.9582,39.911,39.9205,83081.0
2023-10-20 13:05:00,42.32,42.32,42.27,42.28,81933.0,39.9205,39.9205,39.8733,39.8827,81933.0
2023-10-20 13:10:00,42.29,42.32,42.28,42.3,73620.0,39.8922,39.9205,39.8827,39.9016,73620.0
2023-10-20 13:15:00,42.3,42.41,42.3,42.39,218411.0,39.9016,40.0054,39.9016,39.9865,218411.0
2023-10-20 13:20:00,42.39,42.41,42.35,42.37,103006.0,39.9865,40.0054,39.9488,39.9676,103006.0
2023-10-20 13:25:00,42.37,42.38,42.34,42.36,121129.0,39.9676,39.9771,39.9393,39.9582,121129.0
2023-10-20 13:30:00,42.36,42.36,42.32,42.34,75869.0,39.9582,39.9582,39.9205,39.9393,75869.0
2023-10-20 13:35:00,42.34,42.36,42.31,42.31,84461.0,39.9393,39.9582,39.911,39.911,84461.0
2023-10-20 13:40:00,42.32,42.38,42.31,42.36,84225.0,39.9205,39.9771,39.911,39.9582,84225.0
2023-10-20 13:45:00,42.36,42.37,42.3,42.31,67096.0,39.9582,39.9676,39.9016,39.911,67096.0
2023-10-20 13:50:00,42.31,42.32,42.27,42.3,108688.0,39.911,39.9205,39.8733,39.9016,108688.0
2023-10-20 13:55:00,42.3,42.33,42.29,42.32,49449.0,39.9016,39.9299,39.8922,39.9205,49449.0
2023-10-20 14:00:00,42.33,42.35,42.3,42.32,183282.0,39.9299,39.9488,39.9016,39.9205,183282.0
2023-10-20 14:05:00,42.32,42.33,42.29,42.32,92273.0,39.9205,39.9299,39.8922,39.9205,92273.0
2023-10-20 14:10:00,42.31,42.31,42.25,42.26,158860.0,39.911,39.911,39.8544,39.8639,158860.0
2023-10-20 14:15:00,42.25,42.26,42.22,42.23,197821.0,39.8544,39.8639,39.8261,39.8356,197821.0
2023-10-20 14:20:00,42.24,42.25,42.22,42.23,98492.0,39.845,39.8544,39.8261,39.8356,98492.0
2023-10-20 14:25:00,42.23,42.23,42.21,42.23,120372.0,39.8356,39.8356,39.8167,39.8356,120372.0
2023-10-20 14:30:00,42.22,42.26,42.21,42.25,117350.0,39.8261,39.8639,39.8167,39.8544,117350.0
2023-10-20 14:35:00,42.24,42.27,42.22,42.24,211199.0,39.845,39.8733,39.8261,39.845,211199.0
2023-10-20 14:40:00,42.23,42.24,42.21,42.23,74836.0,39.8356,39.845,39.8167,39.8356,74836.0
2023-10-20 14:45:00,42.23,42.26,42.23,42.24,91249.0,39.8356,39.8639,39.8356,39.845,91249.0
2023-10-20 14:50:00,42.24,42.26,42.22,42.25,90984.0,39.845,39.8639,39.8261,39.8544,90984.0
2023-10-20 14:55:00,42.25,42.29,42.23,42.25,186810.0,39.8544,39.8922,39.8356,39.8544,186810.0
2023-10-20 15:00:00,42.25,42.27,42.24,42.25,118871.0,39.8544,39.8733,39.845,39.8544,118871.0
2023-10-20 15:05:00,42.25,42.27,42.23,42.24,154119.0,39.8544,39.8733,39.8356,39.845,154119.0
2023-10-20 15:10:00,42.23,42.24,42.21,42.23,233478.0,39.8356,39.845,39.8167,39.8356,233478.0
2023-10-20 15:15:00,42.22,42.27,42.21,42.26,213673.0,39.8261,39.8733,39.8167,39.8639,213673.0
2023-10-20 15:20:00,42.25,42.26,42.2,42.2,129707.0,39.8544,39.8639,39.8073,39.8073,129707.0
2023-10-20 15:25:00,42.21,42.23,42.18,42.23,198409.0,39.8167,39.8356,39.7884,39.8356,198409.0
2023-10-20 15:30:00,42.22,42.24,42.21,42.22,99045.0,39.8261,39.845,39.8167,39.8261,99045.0
2023-10-20 15:35:00,42.22,42.23,42.2,42.22,122551.0,39.8261,39.8356,39.8073,39.8261,122551.0
2023-10-20 15:40:00,42.21,42.22,42.16,42.17,153865.0,39.8167,39.8261,39.7695,39.779,153865.0
2023-10-20 15:45:00,42.17,42.19,42.16,42.18,424930.0,39.779,39.7978,39.7695,39.7884,424930.0
2023-10-20 15:50:00,42.17,42.17,42.14,42.15,555095.0,39.779,39.779,39.7507,39.7601,555095.0
2023-10-20 15:55:00,42.15,42.18,42.15,42.15,172123.0,39.7601,39.7884,39.7601,39.7601,172123.0
2023-10-23 09:30:00,41.98,42.02,41.91,41.95,373476.0,39.5997,39.6375,39.5337,39.5714,373476.0
2023-10-23 09:35:00,41.96,41.96,41.9,41.93,172274.0,39.5809,39.5809,39.5243,39.5526,172274.0
2023-10-23 09:40:00,41.92,41.93,41.82,41.83,200358.0,39.5431,39.5526,39.4488,39.4582,200358.0
2023-10-23 09:45:00,41.82,41.98,41.81,41.97,267062.0,39.4488,39.5997,39.4394,39.5903,267062.0
2023-10-23 09:50:00,41.98,42.0,41.92,41.99,298662.0,39.5997,39.6186,39.5431,39.6092,298662.0
2023-10-23 09:55:00,42.0,42.05,41.98,42.05,239918.0,39.6186,39.6658,39.5997,39.6658,239918.0
2023-10-23 10:00:00,42.05,42.07,42.03,42.04,332317.0,39.6658,39.6846,39.6469,39.6563,332317.0
2023-10-23 10:05:00,42.04,42.07,42.03,42.06,130917.0,39.6563,39.6846,39.6469,39.6752,130917.0
2023-10-23 10:10:00,42.07,42.13,42.06,42.12,195714.0,39.6846,39.7412,39.6752,39.7318,195714.0
2023-10-23 10:15:00,42.12,42.17,42.07,42.16,170595.0,39.7318,39.779,39.6846,39.7695,170595.0
2023-10-23 10:20:00,42.17,42.22,42.16,42.21,180791.0,39.779,39.8261,39.7695,39.8167,180791.0
2023-10-23 10:25:00,42.2,42.21,42.16,42.17,258174.0,39.8073,39.8167,39.7695,39.779,258174.0
2023-10-23 10:30:00,42.16,42.17,42.09,42.1,226656.0,39.7695,39.779,39.7035,39.7129,226656.0
2023-10-23 10:35:00,42.1,42.17,42.08,42.15,237423.0,39.7129,39.779,39.6941,39.7601,237423.0
2023-10-23 10:40:00,42.16,42.2,42.14,42.19,216249.0,39.7695,39.8073,39.7507,39.7978,216249.0
2023-10-23 10:45:00,42.19,42.19,42.16,42.18,169657.0,39.7978,39.7978,39.7695,39.7884,169657.0
2023-10-23 10:50:00,42.18,42.21,42.16,42.18,341175.0,39.7884,39.8167,39.7695,39.7884,341175.0
2023-10-23 10:55:00,42.18,42.2,42.16,42.18,144695.0,39.7884,39.8073,39.7695,39.7884,144695.0
2023-10-23 11:00:00,42.17,42.2,42.16,42.19,183695.0,39.779,39.8073,39.7695,39.7978,183695.0
2023-10-23 11:05:00,42.2,42.24,42.2,42.23,184225.0,39.8073,39.845,39.8073,39.8356,184225.0
2023-10-23 11:10:00,42.23,42.27,42.22,42.27,100836.0,39.8356,39.8733,39.8261,39.8733,100836.0
2023-10-23 11:15:00,42.27,42.28,42.25,42.27,135674.0,39.8733,39.8827,39.8544,39.8733,135674.0
2023-10-23 11:20:00,42.26,42.32,42.26,42.3,112921.0,39.8639,39.9205,39.8639,39.9016,112921.0
2023-10-23 11:25:00,42.3,42.32,42.27,42.29,224550.0,39.9016,39.9205,39.8733,39.8922,224550.0
2023-10-23 11:30:00,42.28,42.32,42.28,42.32,144260.0,39.8827,39.9205,39.8827,39.9205,144260.0
2023-10-23 11:35:00,42.32,42.35,42.3,42.33,105737.0,39.9205,39.9488,39.9016,39.9299,105737.0
2023-10-23 11:40:00,42.33,42.34,42.29,42.3,40867.0,39.9299,39.9393,39.8922,39.9016,40867.0
2023-10-23 11:45:00,42.3,42.32,42.28,42.3,168953.0,39.9016,39.9205,39.8827,39.9016,168953.0
2023-10-23 11:50:00,42.3,42.32,42.28,42.3,51779.0,39.9016,39.9205,39.8827,39.9016,51779.0
2023-10-23 11:55:00,42.3,42.34,42.28,42.33,90958.0,39.9016,39.9393,39.8827,39.9299,90958.0
2023-10-23 12:00:00,42.34,42.34,42.29,42.3,80572.0,39.9393,39.9393,39.8922,39.9016,80572.0
2023-10-23 12:05:00,42.31,42.34,42.3,42.34,236320.0,39.911,39.9393,39.9016,39.9393,236320.0
2023-10-23 12:10:00,42.34,42.34,42.31,42.32,83674.0,39.9393,39.9393,39.911,39.9205,83674.0
2023-10-23 12:15:00,42.32,42.32,42.27,42.27,57662.0,39.9205,39.9205,39.8733,39.8733,57662.0
2023-10-23 12:20:00,42.27,42.33,42.25,42.32,105285.0,39.8733,39.9299,39.8544,39.9205,105285.0
2023-10-23 12:25:00,42.33,42.33,42.3,42.32,76555.0,39.9299,39.9299,39.9016,39.9205,76555.0
2023-10-23 12:30:00,42.33,42.34,42.31,42.32,182349.0,39.9299,39.9393,39.911,39.9205,182349.0
2023-10-23 12:35:00,42.32,42.35,42.32,42.34,259566.0,39.9205,39.9488,39.9205,39.9393,259566.0
2023-10-23 12:40:00,42.34,42.35,42.32,42.33,54172.0,39.9393,39.9488,39.9205,39.9299,54172.0
2023-10-23 12:45:00,42.33,42.35,42.31,42.33,110914.0,39.9299,39.9488,39.911,39.9299,110914.0
2023-10-23 12:50:00,42.34,42.36,42.33,42.36,36664.0,39.9393,39.9582,39.9299,39.9582,36664.0
2023-10-23 12:55:00,42.36,42.44,42.36,42.44,128143.0,39.9582,40.0337,39.9582,40.0337,128143.0
2023-10-23 13:00:00,42.45,42.46,42.38,42.41,94377.0,40.0431,40.0525,39.9771,40.0054,94377.0
2023-10-23 13:05:00,42.41,42.43,42.39,42.42,127453.0,40.0054,40.0242,39.9865,40.0148,127453.0
2023-10-23 13:10:00,42.41,42.42,42.37,42.4,107715.0,40.0054,40.0148,39.9676,39.9959,107715.0
2023-10-23 13:15:00,42.4,42.4,42.35,42.35,103682.0,39.9959,39.9959,39.9488,39.9488,103682.0
2023-10-23 13:20:00,42.35,42.39,42.34,42.36,193497.0,39.9488,39.9865,39.9393,39.9582,193497.0
2023-10-23 13:25:00,42.36,42.37,42.34,42.36,158844.0,39.9582,39.9676,39.9393,39.9582,158844.0
2023-10-23 13:30:00,42.36,42.37,42.34,42.37,145983.0,39.9582,39.9676,39.9393,39.9676,145983.0
2023-10-23 13:35:00,42.36,42.38,42.35,42.38,136939.0,39.9582,39.9771,39.9488,39.9771,136939.0
2023-10-23 13:40:00,42.38,42.41,42.36,42.4,111375.0,39.9771,40.0054,39.9582,39.9959,111375.0
2023-10-23 13:45:00,42.4,42.42,42.37,42.41,107990.0,39.9959,40.0148,39.9676,40.0054,107990.0
2023-10-23 13:50:00,42.41,42.42,42.38,42.39,128914.0,40.0054,40.0148,39.9771,39.9865,128914.0
2023-10-23 13:55:00,42.39,42.39,42.33,42.35,61520.0,39.9865,39.9865,39.9299,39.9488,61520.0
2023-10-23 14:00:00,42.34,42.35,42.31,42.33,234294.0,39.9393,39.9488,39.911,39.9299,234294.0
2023-10-23 14:05:00,42.32,42.36,42.32,42.36,157456.0,39.9205,39.9582,39.9205,39.9582,157456.0
2023-10-23 14:10:00,42.36,42.36,42.32,42.33,130155.0,39.9582,39.9582,39.9205,39.9299,130155.0
2023-10-23 14:15:00,42.33,42.34,42.28,42.29,168622.0,39.9299,39.9393,39.8827,39.8922,168622.0
2023-10-23 14:20:00,42.29,42.32,42.27,42.3,52843.0,39.8922,39.9205,39.8733,39.9016,52843.0
2023-10-23 14:25:00,42.3,42.33,42.28,42.32,64896.0,39.9016,39.9299,39.8827,39.9205,64896.0
2023-10-23 14:30:00,42.31,42.33,42.29,42.3,121953.0,39.911,39.9299,39.8922,39.9016,121953.0
2023-10-23 14:35:00,42.3,42.34,42.28,42.34,95644.0,39.9016,39.9393,39.8827,39.9393,95644.0
2023-10-23 14:40:00,42.34,42.38,42.3,42.32,227770.0,39.9393,39.9771,39.9016,39.9205,227770.0
2023-10-23 14:45:00,42.32,42.36,42.3,42.34,68879.0,39.9205,39.9582,39.9016,39.9393,68879.0
2023-10-23 14:50:00,42.34,42.35,42.32,42.34,225063.0,39.9393,39.9488,39.9205,39.9393,225063.0
2023-10-23 14:55:00,42.34,42.35,42.31,42.33,441386.0,39.9393,39.9488,39.911,39.9299,441386.0
2023-10-23 15:00:00,42.33,42.35,42.31,42.34,205727.0,39.9299,39.9488,39.911,39.9393,205727.0
2023-10-23 15:05:00,42.34,42.34,42.29,42.3,131417.0,39.9393,39.9393,39.8922,39.9016,131417.0
2023-10-23 15:10:00,42.3,42.31,42.26,42.29,876137.0,39.9016,39.911,39.8639,39.8922,876137.0
2023-10-23 15:15:00,42.29,42.3,42.27,42.28,144326.0,39.8922,39.9016,39.8733,39.8827,144326.0
2023-10-23 15:20:00,42.28,42.28,42.2,42.22,192563.0,39.8827,39.8827,39.8073,39.8261,192563.0
2023-10-23 15:25:00,42.22,42.24,42.18,42.19,157298.0,39.8261,39.845,39.7884,39.7978,157298.0
2023-10-23 15:30:00,42.19,42.2,42.17,42.2,148655.0,39.7978,39.8073,39.779,39.8073,148655.0
2023-10-23 15:35:00,42.19,42.2,42.16,42.17,228920.0,39.7978,39.8073,39.7695,39.779,228920.0
2023-10-23 15:40:00,42.17,42.2,42.16,42.19,475810.0,39.779,39.8073,39.7695,39.7978,475810.0
2023-10-23 15:45:00,42.19,42.22,42.18,42.22,522827.0,39.7978,39.8261,39.7884,39.8261,522827.0
2023-10-23 15:50:00,42.21,42.22,42.18,42.18,368988.0,39.8167,39.8261,39.7884,39.7884,368988.0
2023-10-23 15:55:00,42.19,42.2,42.17,42.17,241167.0,39.7978,39.8073,39.779,39.779,241167.0
2023-10-24 09:30:00,42.27,42.35,42.27,42.33,257719.0,39.8733,39.9488,39.8733,39.9299,257719.0
2023-10-24 09:35:00,42.34,42.37,42.31,42.34,196116.0,39.9393,39.9676,39.911,39.9393,196116.0
2023-10-24 09:40:00,42.34,42.34,42.27,42.3,76171.0,39.9393,39.9393,39.8733,39.9016,76171.0
2023-10-24 09:45:00,42.3,42.3,42.18,42.25,190838.0,39.9016,39.9016,39.7884,39.8544,190838.0
2023-10-24 09:50:00,42.25,42.29,42.2,42.27,137440.0,39.8544,39.8922,39.8073,39.8733,137440.0
2023-10-24 09:55:00,42.27,42.34,42.25,42.34,180101.0,39.8733,39.9393,39.8544,39.9393,180101.0
2023-10-24 10:00:00,42.34,42.36,42.23,42.26,281026.0,39.9393,39.9582,39.8356,39.8639,281026.0
2023-10-24 10:05:00,42.26,42.36,42.25,42.36,146466.0,39.8639,39.9582,39.8544,39.9582,146466.0
2023-10-24 10:10:00,42.36,42.37,42.32,42.34,92597.0,39.9582,39.9676,39.9205,39.9393,92597.0
2023-10-24 10:15:00,42.35,42.37,42.32,42.33,74777.0,39.9488,39.9676,39.9205,39.9299,74777.0
2023-10-24 10:20:00,42.34,42.42,42.31,42.39,183553.0,39.9393,40.0148,39.911,39.9865,183553.0
2023-10-24 10:25:00,42.4,42.43,42.38,42.43,59586.0,39.9959,40.0242,39.9771,40.0242,59586.0
2023-10-24 10:30:00,42.43,42.43,42.39,42.39,103160.0,40.0242,40.0242,39.9865,39.9865,103160.0
2023-10-24 10:35:00,42.39,42.43,42.36,42.4,129240.0,39.9865,40.0242,39.9582,39.9959,129240.0
2023-10-24 10:40:00,42.4,42.4,42.36,42.38,137332.0,39.9959,39.9959,39.9582,39.9771,137332.0
2023-10-24 10:45:00,42.37,42.44,42.36,42.44,90391.0,39.9676,40.0337,39.9582,40.0337,90391.0
2023-10-24 10:50:00,42.44,42.45,42.41,42.42,88060.0,40.0337,40.0431,40.0054,40.0148,88060.0
2023-10-24 10:55:00,42.42,42.44,42.4,42.43,71037.0,40.0148,40.0337,39.9959,40.0242,71037.0
2023-10-24 11:00:00,42.42,42.42,42.36,42.39,158200.0,40.0148,40.0148,39.9582,39.9865,158200.0
2023-10-24 11:05:00,42.39,42.4,42.37,42.37,82366.0,39.9865,39.9959,39.9676,39.9676,82366.0
2023-10-24 11:10:00,42.38,42.39,42.34,42.35,96600.0,39.9771,39.9865,39.9393,39.9488,96600.0
2023-10-24 11:15:00,42.35,42.38,42.34,42.36,64572.0,39.9488,39.9771,39.9393,39.9582,64572.0
2023-10-24 11:20:00,42.36,42.36,42.29,42.3,163831.0,39.9582,39.9582,39.8922,39.9016,163831.0
2023-10-24 11:25:00,42.29,42.33,42.29,42.3,181136.0,39.8922,39.9299,39.8922,39.9016,181136.0
2023-10-24 11:30:00,42.3,42.32,42.29,42.31,98888.0,39.9016,39.9205,39.8922,39.911,98888.0
2023-10-24 11:35:00,42.29,42.3,42.27,42.29,126573.0,39.8922,39.9016,39.8733,39.8922,126573.0
2023-10-24 11:40:00,42.28,42.31,42.28,42.3,79751.0,39.8827,39.911,39.8827,39.9016,79751.0
2023-10-24 11:45:00,42.3,42.33,42.3,42.32,64216.0,39.9016,39.9299,39.9016,39.9205,64216.0
2023-10-24 11:50:00,42.31,42.32,42.28,42.31,66082.0,39.911,39.9205,39.8827,39.911,66082.0
2023-10-24 11:55:00,42.31,42.33,42.29,42.32,132361.0,39.911,39.9299,39.8922,39.9205,132361.0
2023-10-24 12:00:00,42.33,42.35,42.32,42.32,147639.0,39.9299,39.9488,39.9205,39.9205,147639.0
2023-10-24 12:05:00,42.32,42.34,42.3,42.33,41367.0,39.9205,39.9393,39.9016,39.9299,41367.0
2023-10-24 12:10:00,42.32,42.34,42.31,42.33,81895.0,39.9205,39.9393,39.911,39.9299,81895.0
2023-10-24 12:15:00,42.33,42.33,42.27,42.28,72738.0,39.9299,39.9299,39.8733,39.8827,72738.0
2023-10-24 12:20:00,42.28,42.28,42.24,42.25,167235.0,39.8827,39.8827,39.845,39.8544,167235.0
2023-10-24 12:25:00,42.25,42.27,42.24,42.25,75327.0,39.8544,39.8733,39.845,39.8544,75327.0
2023-10-24 12:30:00,42.24,42.26,42.22,42.24,83426.0,39.845,39.8639,39.8261,39.845,83426.0
2023-10-24 12:35:00,42.23,42.24,42.2,42.23,125932.0,39.8356,39.845,39.8073,39.8356,125932.0
2023-10-24 12:40:00,42.23,42.24,42.2,42.21,44761.0,39.8356,39.845,39.8073,39.8167,44761.0
2023-10-24 12:45:00,42.22,42.23,42.18,42.19,109385.0,39.8261,39.8356,39.7884,39.7978,109385.0
2023-10-24 12:50:00,42.19,42.2,42.17,42.19,157200.0,39.7978,39.8073,39.779,39.7978,157200.0
2023-10-24 12:55:00,42.19,42.22,42.18,42.21,89137.0,39.7978,39.8261,39.7884,39.8167,89137.0
2023-10-24 13:00:00,42.21,42.25,42.21,42.23,109847.0,39.8167,39.8544,39.8167,39.8356,109847.0
2023-10-24 13:05:00,42.24,42.26,42.23,42.25,80034.0,39.845,39.8639,39.8356,39.8544,80034.0
2023-10-24 13:10:00,42.25,42.25,42.21,42.23,119858.0,39.8544,39.8544,39.8167,39.8356,119858.0
2023-10-24 13:15:00,42.23,42.25,42.22,42.25,105371.0,39.8356,39.8544,39.8261,39.8544,105371.0
2023-10-24 13:20:00,42.25,42.3,42.24,42.27,53992.0,39.8544,39.9016,39.845,39.8733,53992.0
2023-10-24 13:25:00,42.28,42.3,42.26,42.3,97302.0,39.8827,39.9016,39.8639,39.9016,97302.0
2023-10-24 13:30:00,42.3,42.32,42.28,42.28,73123.0,39.9016,39.9205,39.8827,39.8827,73123.0
2023-10-24 13:35:00,42.29,42.31,42.28,42.3,34203.0,39.8922,39.911,39.8827,39.9016,34203.0
2023-10-24 13:40:00,42.31,42.32,42.3,42.32,39604.0,39.911,39.9205,39.9016,39.9205,39604.0
2023-10-24 13:45:00,42.32,42.32,42.3,42.31,84645.0,39.9205,39.9205,39.9016,39.911,84645.0
2023-10-24 13:50:00,42.3,42.33,42.3,42.3,94969.0,39.9016,39.9299,39.9016,39.9016,94969.0
2023-10-24 13:55:00,42.31,42.32,42.28,42.31,92695.0,39.911,39.9205,39.8827,39.911,92695.0
2023-10-24 14:00:00,42.3,42.33,42.29,42.3,146155.0,39.9016,39.9299,39.8922,39.9016,146155.0
2023-10-24 14:05:00,42.3,42.33,42.3,42.31,50696.0,39.9016,39.9299,39.9016,39.911,50696.0
2023-10-24 14:10:00,42.31,42.32,42.29,42.32,66991.0,39.911,39.9205,39.8922,39.9205,66991.0
2023-10-24 14:15:00,42.32,42.33,42.29,42.31,160041.0,39.9205,39.9299,39.8922,39.911,160041.0
2023-10-24 14:20:00,42.31,42.32,42.3,42.31,106008.0,39.911,39.9205,39.9016,39.911,106008.0
2023-10-24 14:25:00,42.32,42.35,42.31,42.34,58498.0,39.9205,39.9488,39.911,39.9393,58498.0
2023-10-24 14:30:00,42.35,42.39,42.35,42.36,208743.0,39.9488,39.9865,39.9488,39.9582,208743.0
2023-10-24 14:35:00,42.36,42.37,42.34,42.35,193464.0,39.9582,39.9676,39.9393,39.9488,193464.0
2023-10-24 14:40:00,42.36,42.38,42.34,42.38,141370.0,39.9582,39.9771,39.9393,39.9771,141370.0
2023-10-24 14:45:00,42.38,42.38,42.36,42.38,171465.0,39.9771,39.9771,39.9582,39.9771,171465.0
2023-10-24 14:50:00,42.38,42.38,42.36,42.38,150159.0,39.9771,39.9771,39.9582,39.9771,150159.0
2023-10-24 14:55:00,42.37,42.38,42.36,42.37,143419.0,39.9676,39.9771,39.9582,39.9676,143419.0
2023-10-24 15:00:00,42.37,42.39,42.36,42.38,130719.0,39.9676,39.9865,39.9582,39.9771,130719.0
2023-10-24 15:05:00,42.37,42.37,42.34,42.35,104263.0,39.9676,39.9676,39.9393,39.9488,104263.0
2023-10-24 15:10:00,42.35,42.37,42.34,42.36,137772.0,39.9488,39.9676,39.9393,39.9582,137772.0
2023-10-24 15:15:00,42.36,42.39,42.36,42.38,118911.0,39.9582,39.9865,39.9582,39.9771,118911.0
2023-10-24 15:20:00,42.38,42.39,42.36,42.38,91698.0,39.9771,39.9865,39.9582,39.9771,91698.0
2023-10-24 15:25:00,42.37,42.39,42.36,42.38,81987.0,39.9676,39.9865,39.9582,39.9771,81987.0
2023-10-24 15:30:00,42.38,42.39,42.37,42.39,240782.0,39.9771,39.9865,39.9676,39.9865,240782.0
2023-10-24 15:35:00,42.39,42.39,42.37,42.37,156345.0,39.9865,39.9865,39.9676,39.9676,156345.0
2023-10-24 15:40:00,42.37,42.39,42.37,42.39,79170.0,39.9676,39.9865,39.9676,39.9865,79170.0
2023-10-24 15:45:00,42.39,42.41,42.38,42.4,191555.0,39.9865,40.0054,39.9771,39.9959,191555.0
2023-10-24 15:50:00,42.4,42.4,42.37,42.38,252280.0,39.9959,39.9959,39.9676,39.9771,252280.0
2023-10-24 15:55:00,42.38,42.4,42.37,42.38,127186.0,39.9771,39.9959,39.9676,39.9771,127186.0
2023-10-25 09:30:00,42.21,42.24,42.18,42.21,229680.0,39.8167,39.845,39.7884,39.8167,229680.0
2023-10-25 09:35:00,42.2,42.2,42.12,42.17,189175.0,39.8073,39.8073,39.7318,39.779,189175.0
2023-10-25 09:40:00,42.16,42.17,42.11,42.11,179362.0,39.7695,39.779,39.7224,39.7224,179362.0
2023-10-25 09:45:00,42.1,42.1,42.03,42.04,175485.0,39.7129,39.7129,39.6469,39.6563,175485.0
2023-10-25 09:50:00,42.04,42.08,42.03,42.07,190905.0,39.6563,39.6941,39.6469,39.6846,190905.0
2023-10-25 09:55:00,42.08,42.11,42.07,42.1,61784.0,39.6941,39.7224,39.6846,39.7129,61784.0
2023-10-25 10:00:00,42.1,42.1,42.01,42.05,420050.0,39.7129,39.7129,39.628,39.6658,420050.0
2023-10-25 10:05:00,42.04,42.07,41.99,42.03,279239.0,39.6563,39.6846,39.6092,39.6469,279239.0
2023-10-25 10:10:00,42.03,42.04,41.98,42.02,240159.0,39.6469,39.6563,39.5997,39.6375,240159.0
2023-10-25 10:15:00,42.01,42.07,42.01,42.06,148650.0,39.628,39.6846,39.628,39.6752,148650.0
2023-10-25 10:20:00,42.06,42.09,42.05,42.08,119915.0,39.6752,39.7035,39.6658,39.6941,119915.0
2023-10-25 10:25:00,42.08,42.11,42.05,42.07,142438.0,39.6941,39.7224,39.6658,39.6846,142438.0
2023-10-25 10:30:00,42.06,42.14,42.04,42.13,154910.0,39.6752,39.7507,39.6563,39.7412,154910.0
2023-10-25 10:35:00,42.12,42.22,42.09,42.19,264223.0,39.7318,39.8261,39.7035,39.7978,264223.0
2023-10-25 10:40:00,42.19,42.21,42.18,42.21,140437.0,39.7978,39.8167,39.7884,39.8167,140437.0
2023-10-25 10:45:00,42.2,42.26,42.19,42.25,229023.0,39.8073,39.8639,39.7978,39.8544,229023.0
2023-10-25 10:50:00,42.24,42.25,42.21,42.22,112021.0,39.845,39.8544,39.8167,39.8261,112021.0
2023-10-25 10:55:00,42.22,42.25,42.21,42.24,105252.0,39.8261,39.8544,39.8167,39.845,105252.0
2023-10-25 11:00:00,42.23,42.34,42.23,42.3,539363.0,39.8356,39.9393,39.8356,39.9016,539363.0
2023-10-25 11:05:00,42.3,42.36,42.29,42.3,149911.0,39.9016,39.9582,39.8922,39.9016,149911.0
2023-10-25 11:10:00,42.31,42.34,42.27,42.33,98410.0,39.911,39.9393,39.8733,39.9299,98410.0
2023-10-25 11:15:00,42.33,42.34,42.3,42.32,97941.0,39.9299,39.9393,39.9016,39.9205,97941.0
2023-10-25 11:20:00,42.32,42.33,42.25,42.26,180811.0,39.9205,39.9299,39.8544,39.8639,180811.0
2023-10-25 11:25:00,42.26,42.32,42.23,42.31,233838.0,39.8639,39.9205,39.8356,39.911,233838.0
2023-10-25 11:30:00,42.31,42.32,42.27,42.29,259989.0,39.911,39.9205,39.8733,39.8922,259989.0
2023-10-25 11:35:00,42.29,42.32,42.26,42.3,90413.0,39.8922,39.9205,39.8639,39.9016,90413.0
2023-10-25 11:40:00,42.3,42.32,42.26,42.29,182347.0,39.9016,39.9205,39.8639,39.8922,182347.0
2023-10-25 11:45:00,42.29,42.33,42.27,42.27,141345.0,39.8922,39.9299,39.8733,39.8733,141345.0
2023-10-25 11:50:00,42.27,42.28,42.24,42.26,49681.0,39.8733,39.8827,39.845,39.8639,49681.0
2023-10-25 11:55:00,42.24,42.26,42.22,42.22,60416.0,39.845,39.8639,39.8261,39.8261,60416.0
2023-10-25 12:00:00,42.22,42.22,42.18,42.2,66380.0,39.8261,39.8261,39.7884,39.8073,66380.0
2023-10-25 12:05:00,42.2,42.21,42.16,42.19,153165.0,39.8073,39.8167,39.7695,39.7978,153165.0
2023-10-25 12:10:00,42.19,42.2,42.15,42.18,123452.0,39.7978,39.8073,39.7601,39.7884,123452.0
2023-10-25 12:15:00,42.17,42.18,42.16,42.17,61939.0,39.779,39.7884,39.7695,39.779,61939.0
2023-10-25 12:20:00,42.16,42.19,42.15,42.19,226745.0,39.7695,39.7978,39.7601,39.7978,226745.0
2023-10-25 12:25:00,42.18,42.2,42.17,42.18,115432.0,39.7884,39.8073,39.779,39.7884,115432.0
2023-10-25 12:30:00,42.18,42.22,42.17,42.2,133646.0,39.7884,39.8261,39.779,39.8073,133646.0
2023-10-25 12:35:00,42.2,42.21,42.17,42.17,60015.0,39.8073,39.8167,39.779,39.779,60015.0
2023-10-25 12:40:00,42.17,42.18,42.13,42.16,131393.0,39.779,39.7884,39.7412,39.7695,131393.0
2023-10-25 12:45:00,42.16,42.17,42.12,42.13,48524.0,39.7695,39.779,39.7318,39.7412,48524.0
2023-10-25 12:50:00,42.12,42.13,42.09,42.09,71639.0,39.7318,39.7412,39.7035,39.7035,71639.0
2023-10-25 12:55:00,42.1,42.11,42.08,42.1,59396.0,39.7129,39.7224,39.6941,39.7129,59396.0
2023-10-25 13:00:00,42.11,42.13,42.04,42.05,167390.0,39.7224,39.7412,39.6563,39.6658,167390.0
2023-10-25 13:05:00,42.06,42.09,42.04,42.09,208913.0,39.6752,39.7035,39.6563,39.7035,208913.0
2023-10-25 13:10:00,42.09,42.11,42.07,42.11,127661.0,39.7035,39.7224,39.6846,39.7224,127661.0
2023-10-25 13:15:00,42.11,42.12,42.07,42.11,276775.0,39.7224,39.7318,39.6846,39.7224,276775.0
2023-10-25 13:20:00,42.1,42.12,42.08,42.1,125549.0,39.7129,39.7318,39.6941,39.7129,125549.0
2023-10-25 13:25:00,42.1,42.1,42.05,42.07,116367.0,39.7129,39.7129,39.6658,39.6846,116367.0
2023-10-25 13:30:00,42.06,42.06,42.02,42.04,66854.0,39.6752,39.6752,39.6375,39.6563,66854.0
2023-10-25 13:35:00,42.05,42.05,42.02,42.02,91884.0,39.6658,39.6658,39.6375,39.6375,91884.0
2023-10-25 13:40:00,42.02,42.03,42.0,42.01,60489.0,39.6375,39.6469,39.6186,39.628,60489.0
2023-10-25 13:45:00,42.01,42.02,42.0,42.0,70057.0,39.628,39.6375,39.6186,39.6186,70057.0
2023-10-25 13:50:00,42.0,42.01,41.99,42.01,84371.0,39.6186,39.628,39.6092,39.628,84371.0
2023-10-25 13:55:00,42.0,42.05,42.0,42.05,178578.0,39.6186,39.6658,39.6186,39.6658,178578.0
2023-10-25 14:00:00,42.05,42.06,42.03,42.04,131679.0,39.6658,39.6752,39.6469,39.6563,131679.0
2023-10-25 14:05:00,42.03,42.04,42.02,42.04,110683.0,39.6469,39.6563,39.6375,39.6563,110683.0
2023-10-25 14:10:00,42.04,42.07,42.02,42.06,75475.0,39.6563,39.6846,39.6375,39.6752,75475.0
2023-10-25 14:15:00,42.06,42.07,42.05,42.06,117856.0,39.6752,39.6846,39.6658,39.6752,117856.0
2023-10-25 14:20:00,42.05,42.08,42.05,42.05,76040.0,39.6658,39.6941,39.6658,39.6658,76040.0
2023-10-25 14:25:00,42.05,42.07,42.02,42.04,246556.0,39.6658,39.6846,39.6375,39.6563,246556.0
2023-10-25 14:30:00,42.04,42.06,42.03,42.05,326169.0,39.6563,39.6752,39.6469,39.6658,326169.0
2023-10-25 14:35:00,42.05,42.05,42.01,42.02,342115.0,39.6658,39.6658,39.628,39.6375,342115.0
2023-10-25 14:40:00,42.02,42.03,42.0,42.01,180860.0,39.6375,39.6469,39.6186,39.628,180860.0
2023-10-25 14:45:00,42.01,42.03,41.99,42.0,105085.0,39.628,39.6469,39.6092,39.6186,105085.0
2023-10-25 14:50:00,42.0,42.04,41.99,42.03,113467.0,39.6186,39.6563,39.6092,39.6469,113467.0
2023-10-25 14:55:00,42.02,42.05,42.01,42.02,88933.0,39.6375,39.6658,39.628,39.6375,88933.0
2023-10-25 15:00:00,42.02,42.04,42.0,42.01,135807.0,39.6375,39.6563,39.6186,39.628,135807.0
2023-10-25 15:05:00,42.01,42.02,42.0,42.02,97653.0,39.628,39.6375,39.6186,39.6375,97653.0
2023-10-25 15:10:00,42.02,42.04,42.01,42.01,175758.0,39.6375,39.6563,39.628,39.628,175758.0
2023-10-25 15:15:00,42.01,42.04,42.01,42.02,119241.0,39.628,39.6563,39.628,39.6375,119241.0
2023-10-25 15:20:00,42.03,42.05,42.02,42.05,87321.0,39.6469,39.6658,39.6375,39.6658,87321.0
2023-10-25 15:25:00,42.05,42.06,42.02,42.05,87703.0,39.6658,39.6752,39.6375,39.6658,87703.0
2023-10-25 15:30:00,42.05,42.07,42.03,42.06,130091.0,39.6658,39.6846,39.6469,39.6752,130091.0
2023-10-25 15:35:00,42.05,42.07,42.04,42.05,255023.0,39.6658,39.6846,39.6563,39.6658,255023.0
2023-10-25 15:40:00,42.06,42.06,42.01,42.02,110975.0,39.6752,39.6752,39.628,39.6375,110975.0
2023-10-25 15:45:00,42.02,42.04,42.01,42.02,104256.0,39.6375,39.6563,39.628,39.6375,104256.0
2023-10-25 15:50:00,42.04,42.05,42.01,42.02,167450.0,39.6563,39.6658,39.628,39.6375,167450.0
2023-10-25 15:55:00,42.02,42.03,42.01,42.01,247148.0,39.6375,39.6469,39.628,39.628,247148.0
2023-10-26 09:30:00,41.9,41.98,41.88,41.96,271669.0,39.5243,39.5997,39.5054,39.5809,271669.0
2023-10-26 09:35:00,41.96,41.96,41.86,41.86,250968.0,39.5809,39.5809,39.4865,39.4865,250968.0
2023-10-26 09:40:00,41.86,41.99,41.86,41.97,162979.0,39.4865,39.6092,39.4865,39.5903,162979.0
2023-10-26 09:45:00,41.97,41.99,41.89,41.91,118973.0,39.5903,39.6092,39.5148,39.5337,118973.0
2023-10-26 09:50:00,41.91,41.94,41.88,41.93,126083.0,39.5337,39.562,39.5054,39.5526,126083.0
2023-10-26 09:55:00,41.93,41.93,41.86,41.87,96390.0,39.5526,39.5526,39.4865,39.496,96390.0
2023-10-26 10:00:00,41.87,41.87,41.78,41.8,262576.0,39.496,39.496,39.4111,39.4299,262576.0
2023-10-26 10:05:00,41.78,41.81,41.73,41.73,160342.0,39.4111,39.4394,39.3639,39.3639,160342.0
2023-10-26 10:10:00,41.73,41.78,41.72,41.73,197429.0,39.3639,39.4111,39.3545,39.3639,197429.0
2023-10-26 10:15:00,41.73,41.76,41.72,41.72,175390.0,39.3639,39.3922,39.3545,39.3545,175390.0
2023-10-26 10:20:00,41.72,41.76,41.7,41.7,149274.0,39.3545,39.3922,39.3356,39.3356,149274.0
2023-10-26 10:25:00,41.71,41.82,41.71,41.79,159432.0,39.345,39.4488,39.345,39.4205,159432.0
2023-10-26 10:30:00,41.8,41.82,41.73,41.76,123849.0,39.4299,39.4488,39.3639,39.3922,123849.0
2023-10-26 10:35:00,41.75,41.79,41.73,41.79,146686.0,39.3828,39.4205,39.3639,39.4205,146686.0
2023-10-26 10:40:00,41.79,41.86,41.78,41.85,152409.0,39.4205,39.4865,39.4111,39.4771,152409.0
2023-10-26 10:45:00,41.85,41.9,41.84,41.89,129089.0,39.4771,39.5243,39.4677,39.5148,129089.0
2023-10-26 10:50:00,41.9,41.95,41.89,41.92,258671.0,39.5243,39.5714,39.5148,39.5431,258671.0
2023-10-26 10:55:00,41.93,41.94,41.9,41.92,150826.0,39.5526,39.562,39.5243,39.5431,150826.0
2023-10-26 11:00:00,41.92,41.94,41.87,41.87,227643.0,39.5431,39.562,39.496,39.496,227643.0
2023-10-26 11:05:00,41.87,41.88,41.83,41.85,343741.0,39.496,39.5054,39.4582,39.4771,343741.0
2023-10-26 11:10:00,41.86,41.89,41.81,41.82,215532.0,39.4865,39.5148,39.4394,39.4488,215532.0
2023-10-26 11:15:00,41.81,41.83,41.78,41.82,336076.0,39.4394,39.4582,39.4111,39.4488,336076.0
2023-10-26 11:20:00,41.81,41.82,41.78,41.79,97408.0,39.4394,39.4488,39.4111,39.4205,97408.0
2023-10-26 11:25:00,41.79,41.8,41.75,41.75,287749.0,39.4205,39.4299,39.3828,39.3828,287749.0
2023-10-26 11:30:00,41.75,41.78,41.75,41.75,235780.0,39.3828,39.4111,39.3828,39.3828,235780.0
2023-10-26 11:35:00,41.76,41.79,41.75,41.77,182856.0,39.3922,39.4205,39.3828,39.4016,182856.0
2023-10-26 11:40:00,41.77,41.78,41.71,41.73,373968.0,39.4016,39.4111,39.345,39.3639,373968.0
2023-10-26 11:45:00,41.73,41.79,41.72,41.77,279455.0,39.3639,39.4205,39.3545,39.4016,279455.0
2023-10-26 11:50:00,41.77,41.8,41.77,41.77,233768.0,39.4016,39.4299,39.4016,39.4016,233768.0
2023-10-26 11:55:00,41.77,41.81,41.76,41.76,121630.0,39.4016,39.4394,39.3922,39.3922,121630.0
2023-10-26 12:00:00,41.76,41.77,41.73,41.74,154294.0,39.3922,39.4016,39.3639,39.3733,154294.0
2023-10-26 12:05:00,41.73,41.74,41.67,41.68,209947.0,39.3639,39.3733,39.3073,39.3167,209947.0
2023-10-26 12:10:00,41.69,41.69,41.66,41.67,157670.0,39.3262,39.3262,39.2979,39.3073,157670.0
2023-10-26 12:15:00,41.68,41.68,41.59,41.6,158058.0,39.3167,39.3167,39.2318,39.2413,158058.0
2023-10-26 12:20:00,41.6,41.63,41.59,41.62,155403.0,39.2413,39.2696,39.2318,39.2601,155403.0
2023-10-26 12:25:00,41.62,41.65,41.61,41.65,477772.0,39.2601,39.2884,39.2507,39.2884,477772.0
2023-10-26 12:30:00,41.64,41.66,41.63,41.64,87346.0,39.279,39.2979,39.2696,39.279,87346.0
2023-10-26 12:35:00,41.64,41.65,41.59,41.59,256346.0,39.279,39.2884,39.2318,39.2318,256346.0
2023-10-26 12:40:00,41.59,41.62,41.59,41.6,422093.0,39.2318,39.2601,39.2318,39.2413,422093.0
2023-10-26 12:45:00,41.6,41.61,41.58,41.6,425515.0,39.2413,39.2507,39.2224,39.2413,425515.0
2023-10-26 12:50:00,41.6,41.61,41.59,41.59,57138.0,39.2413,39.2507,39.2318,39.2318,57138.0
2023-10-26 12:55:00,41.59,41.61,41.58,41.59,313582.0,39.2318,39.2507,39.2224,39.2318,313582.0
2023-10-26 13:00:00,41.58,41.69,41.58,41.67,412869.0,39.2224,39.3262,39.2224,39.3073,412869.0
2023-10-26 13:05:00,41.66,41.69,41.65,41.67,110480.0,39.2979,39.3262,39.2884,39.3073,110480.0
2023-10-26 13:10:00,41.68,41.68,41.66,41.68,90687.0,39.3167,39.3167,39.2979,39.3167,90687.0
2023-10-26 13:15:00,41.68,41.69,41.67,41.67,151954.0,39.3167,39.3262,39.3073,39.3073,151954.0
2023-10-26 13:20:00,41.66,41.67,41.6,41.62,190245.0,39.2979,39.3073,39.2413,39.2601,190245.0
2023-10-26 13:25:00,41.61,41.64,41.61,41.63,185658.0,39.2507,39.279,39.2507,39.2696,185658.0
2023-10-26 13:30:00,41.63,41.65,41.59,41.64,218625.0,39.2696,39.2884,39.2318,39.279,218625.0
2023-10-26 13:35:00,41.65,41.66,41.62,41.63,221547.0,39.2884,39.2979,39.2601,39.2696,221547.0
2023-10-26 13:40:00,41.63,41.68,41.62,41.67,98309.0,39.2696,39.3167,39.2601,39.3073,98309.0
2023-10-26 13:45:00,41.68,41.73,41.67,41.72,303887.0,39.3167,39.3639,39.3073,39.3545,303887.0
2023-10-26 13:50:00,41.71,41.73,41.7,41.73,63062.0,39.345,39.3639,39.3356,39.3639,63062.0
2023-10-26 13:55:00,41.73,41.74,41.7,41.73,246300.0,39.3639,39.3733,39.3356,39.3639,246300.0
2023-10-26 14:00:00,41.73,41.75,41.71,41.73,170101.0,39.3639,39.3828,39.345,39.3639,170101.0
2023-10-26 14:05:00,41.73,41.78,41.73,41.75,158088.0,39.3639,39.4111,39.3639,39.3828,158088.0
2023-10-26 14:10:00,41.76,41.8,41.75,41.79,157342.0,39.3922,39.4299,39.3828,39.4205,157342.0
2023-10-26 14:15:00,41.79,41.8,41.77,41.78,83906.0,39.4205,39.4299,39.4016,39.4111,83906.0
2023-10-26 14:20:00,41.77,41.79,41.76,41.77,97212.0,39.4016,39.4205,39.3922,39.4016,97212.0
2023-10-26 14:25:00,41.77,41.78,41.74,41.78,163217.0,39.4016,39.4111,39.3733,39.4111,163217.0
2023-10-26 14:30:00,41.79,41.85,41.77,41.84,131130.0,39.4205,39.4771,39.4016,39.4677,131130.0
2023-10-26 14:35:00,41.83,41.84,41.8,41.81,191703.0,39.4582,39.4677,39.4299,39.4394,191703.0
2023-10-26 14:40:00,41.81,41.85,41.79,41.82,141791.0,39.4394,39.4771,39.4205,39.4488,141791.0
2023-10-26 14:45:00,41.82,41.84,41.81,41.82,184662.0,39.4488,39.4677,39.4394,39.4488,184662.0
2023-10-26 14:50:00,41.82,41.87,41.82,41.87,173658.0,39.4488,39.496,39.4488,39.496,173658.0
2023-10-26 14:55:00,41.86,41.88,41.86,41.87,197212.0,39.4865,39.5054,39.4865,39.496,197212.0
2023-10-26 15:00:00,41.87,41.9,41.87,41.89,188291.0,39.496,39.5243,39.496,39.5148,188291.0
2023-10-26 15:05:00,41.9,41.9,41.85,41.87,98381.0,39.5243,39.5243,39.4771,39.496,98381.0
2023-10-26 15:10:00,41.86,41.87,41.82,41.83,181798.0,39.4865,39.496,39.4488,39.4582,181798.0
2023-10-26 15:15:00,41.82,41.84,41.8,41.82,365467.0,39.4488,39.4677,39.4299,39.4488,365467.0
2023-10-26 15:20:00,41.82,41.84,41.8,41.81,87368.0,39.4488,39.4677,39.4299,39.4394,87368.0
2023-10-26 15:25:00,41.82,41.82,41.78,41.78,191132.0,39.4488,39.4488,39.4111,39.4111,191132.0
2023-10-26 15:30:00,41.78,41.79,41.76,41.77,98077.0,39.4111,39.4205,39.3922,39.4016,98077.0
2023-10-26 15:35:00,41.76,41.77,41.69,41.71,352285.0,39.3922,39.4016,39.3262,39.345,352285.0
2023-10-26 15:40:00,41.72,41.72,41.69,41.7,377510.0,39.3545,39.3545,39.3262,39.3356,377510.0
2023-10-26 15:45:00,41.7,41.73,41.68,41.72,176901.0,39.3356,39.3639,39.3167,39.3545,176901.0
2023-10-26 15:50:00,41.72,41.76,41.71,41.73,269316.0,39.3545,39.3922,39.345,39.3639,269316.0
2023-10-26 15:55:00,41.73,41.74,41.71,41.72,215668.0,39.3639,39.3733,39.345,39.3545,215668.0
2023-10-27 09:30:00,42.0,42.02,41.94,41.96,270241.0,39.6186,39.6375,39.562,39.5809,270241.0
2023-10-27 09:35:00,41.96,41.97,41.91,41.94,135757.0,39.5809,39.5903,39.5337,39.562,135757.0
2023-10-27 09:40:00,41.94,41.94,41.85,41.87,121519.0,39.562,39.562,39.4771,39.496,121519.0
2023-10-27 09:45:00,41.87,41.89,41.78,41.78,515256.0,39.496,39.5148,39.4111,39.4111,515256.0
2023-10-27 09:50:00,41.79,41.8,41.76,41.77,147096.0,39.4205,39.4299,39.3922,39.4016,147096.0
2023-10-27 09:55:00,41.79,41.83,41.78,41.82,423563.0,39.4205,39.4582,39.4111,39.4488,423563.0
2023-10-27 10:00:00,41.82,41.85,41.73,41.84,654236.0,39.4488,39.4771,39.3639,39.4677,654236.0
2023-10-27 10:05:00,41.84,41.89,41.83,41.86,149970.0,39.4677,39.5148,39.4582,39.4865,149970.0
2023-10-27 10:10:00,41.86,41.91,41.83,41.89,267086.0,39.4865,39.5337,39.4582,39.5148,267086.0
2023-10-27 10:15:00,41.89,41.89,41.78,41.79,113210.0,39.5148,39.5148,39.4111,39.4205,113210.0
2023-10-27 10:20:00,41.79,41.85,41.76,41.77,202248.0,39.4205,39.4771,39.3922,39.4016,202248.0
2023-10-27 10:25:00,41.76,41.8,41.75,41.75,227071.0,39.3922,39.4299,39.3828,39.3828,227071.0
2023-10-27 10:30:00,41.75,41.76,41.69,41.71,165280.0,39.3828,39.3922,39.3262,39.345,165280.0
2023-10-27 10:35:00,41.71,41.77,41.68,41.69,290778.0,39.345,39.4016,39.3167,39.3262,290778.0
2023-10-27 10:40:00,41.69,41.7,41.61,41.63,316408.0,39.3262,39.3356,39.2507,39.2696,316408.0
2023-10-27 10:45:00,41.62,41.67,41.61,41.66,206220.0,39.2601,39.3073,39.2507,39.2979,206220.0
2023-10-27 10:50:00,41.67,41.71,41.67,41.7,137120.0,39.3073,39.345,39.3073,39.3356,137120.0
2023-10-27 10:55:00,41.69,41.74,41.69,41.73,148072.0,39.3262,39.3733,39.3262,39.3639,148072.0
2023-10-27 11:00:00,41.73,41.76,41.7,41.72,223737.0,39.3639,39.3922,39.3356,39.3545,223737.0
2023-10-27 11:05:00,41.71,41.78,41.71,41.76,156463.0,39.345,39.4111,39.345,39.3922,156463.0
2023-10-27 11:10:00,41.76,41.8,41.74,41.8,203317.0,39.3922,39.4299,39.3733,39.4299,203317.0
2023-10-27 11:15:00,41.79,41.83,41.78,41.79,160158.0,39.4205,39.4582,39.4111,39.4205,160158.0
2023-10-27 11:20:00,41.78,41.83,41.78,41.82,127264.0,39.4111,39.4582,39.4111,39.4488,127264.0
2023-10-27 11:25:00,41.82,41.83,41.8,41.81,167929.0,39.4488,39.4582,39.4299,39.4394,167929.0
2023-10-27 11:30:00,41.81,41.82,41.75,41.76,157551.0,39.4394,39.4488,39.3828,39.3922,157551.0
2023-10-27 11:35:00,41.76,41.8,41.75,41.78,208373.0,39.3922,39.4299,39.3828,39.4111,208373.0
2023-10-27 11:40:00,41.78,41.79,41.76,41.77,156666.0,39.4111,39.4205,39.3922,39.4016,156666.0
2023-10-27 11:45:00,41.76,41.77,41.72,41.76,163675.0,39.3922,39.4016,39.3545,39.3922,163675.0
2023-10-27 11:50:00,41.76,41.78,41.74,41.75,130420.0,39.3922,39.4111,39.3733,39.3828,130420.0
2023-10-27 11:55:00,41.75,41.77,41.74,41.76,76563.0,39.3828,39.4016,39.3733,39.3922,76563.0
2023-10-27 12:00:00,41.76,41.78,41.73,41.75,137077.0,39.3922,39.4111,39.3639,39.3828,137077.0
2023-10-27 12:05:00,41.75,41.77,41.73,41.74,83740.0,39.3828,39.4016,39.3639,39.3733,83740.0
2023-10-27 12:10:00,41.74,41.75,41.7,41.71,206063.0,39.3733,39.3828,39.3356,39.345,206063.0
2023-10-27 12:15:00,41.71,41.75,41.7,41.74,114558.0,39.345,39.3828,39.3356,39.3733,114558.0
2023-10-27 12:20:00,41.75,41.75,41.69,41.7,88913.0,39.3828,39.3828,39.3262,39.3356,88913.0
2023-10-27 12:25:00,41.7,41.71,41.65,41.7,101443.0,39.3356,39.345,39.2884,39.3356,101443.0
2023-10-27 12:30:00,41.7,41.7,41.66,41.68,83007.0,39.3356,39.3356,39.2979,39.3167,83007.0
2023-10-27 12:35:00,41.69,41.71,41.68,41.71,85922.0,39.3262,39.345,39.3167,39.345,85922.0
2023-10-27 12:40:00,41.71,41.71,41.68,41.68,110468.0,39.345,39.345,39.3167,39.3167,110468.0
2023-10-27 12:45:00,41.68,41.69,41.66,41.66,166795.0,39.3167,39.3262,39.2979,39.2979,166795.0
2023-10-27 12:50:00,41.67,41.67,41.64,41.66,61471.0,39.3073,39.3073,39.279,39.2979,61471.0
2023-10-27 12:55:00,41.65,41.66,41.63,41.64,126008.0,39.2884,39.2979,39.2696,39.279,126008.0
2023-10-27 13:00:00,41.64,41.66,41.61,41.62,78049.0,39.279,39.2979,39.2507,39.2601,78049.0
2023-10-27 13:05:00,41.62,41.62,41.56,41.57,93457.0,39.2601,39.2601,39.2035,39.213,93457.0
2023-10-27 13:10:00,41.57,41.59,41.54,41.55,86031.0,39.213,39.2318,39.1847,39.1941,86031.0
2023-10-27 13:15:00,41.55,41.57,41.52,41.54,287291.0,39.1941,39.213,39.1658,39.1847,287291.0
2023-10-27 13:20:00,41.54,41.56,41.52,41.55,94636.0,39.1847,39.2035,39.1658,39.1941,94636.0
2023-10-27 13:25:00,41.56,41.59,41.53,41.55,125412.0,39.2035,39.2318,39.1752,39.1941,125412.0
2023-10-27 13:30:00,41.55,41.56,41.52,41.56,55665.0,39.1941,39.2035,39.1658,39.2035,55665.0
2023-10-27 13:35:00,41.56,41.57,41.52,41.55,76926.0,39.2035,39.213,39.1658,39.1941,76926.0
2023-10-27 13:40:00,41.54,41.58,41.52,41.56,163631.0,39.1847,39.2224,39.1658,39.2035,163631.0
2023-10-27 13:45:00,41.56,41.56,41.52,41.52,72026.0,39.2035,39.2035,39.1658,39.1658,72026.0
2023-10-27 13:50:00,41.53,41.56,41.53,41.53,72288.0,39.1752,39.2035,39.1752,39.1752,72288.0
2023-10-27 13:55:00,41.53,41.56,41.52,41.55,92487.0,39.1752,39.2035,39.1658,39.1941,92487.0
2023-10-27 14:00:00,41.55,41.57,41.53,41.55,81622.0,39.1941,39.213,39.1752,39.1941,81622.0
2023-10-27 14:05:00,41.55,41.55,41.51,41.53,140867.0,39.1941,39.1941,39.1564,39.1752,140867.0
2023-10-27 14:10:00,41.54,41.55,41.52,41.54,327918.0,39.1847,39.1941,39.1658,39.1847,327918.0
2023-10-27 14:15:00,41.55,41.58,41.53,41.54,197144.0,39.1941,39.2224,39.1752,39.1847,197144.0
2023-10-27 14:20:00,41.54,41.55,41.51,41.53,89340.0,39.1847,39.1941,39.1564,39.1752,89340.0
2023-10-27 14:25:00,41.52,41.54,41.51,41.52,143659.0,39.1658,39.1847,39.1564,39.1658,143659.0
2023-10-27 14:30:00,41.52,41.57,41.51,41.55,214622.0,39.1658,39.213,39.1564,39.1941,214622.0
2023-10-27 14:35:00,41.55,41.59,41.54,41.58,173807.0,39.1941,39.2318,39.1847,39.2224,173807.0
2023-10-27 14:40:00,41.58,41.58,41.55,41.57,61195.0,39.2224,39.2224,39.1941,39.213,61195.0
2023-10-27 14:45:00,41.58,41.59,41.54,41.54,148441.0,39.2224,39.2318,39.1847,39.1847,148441.0
2023-10-27 14:50:00,41.55,41.55,41.52,41.53,134298.0,39.1941,39.1941,39.1658,39.1752,134298.0
2023-10-27 14:55:00,41.53,41.53,41.48,41.5,148951.0,39.1752,39.1752,39.1281,39.1469,148951.0
2023-10-27 15:00:00,41.5,41.52,41.49,41.5,143800.0,39.1469,39.1658,39.1375,39.1469,143800.0
2023-10-27 15:05:00,41.49,41.52,41.49,41.51,105554.0,39.1375,39.1658,39.1375,39.1564,105554.0
2023-10-27 15:10:00,41.51,41.53,41.49,41.5,450628.0,39.1564,39.1752,39.1375,39.1469,450628.0
2023-10-27 15:15:00,41.5,41.51,41.49,41.5,188642.0,39.1469,39.1564,39.1375,39.1469,188642.0
2023-10-27 15:20:00,41.49,41.51,41.48,41.51,96222.0,39.1375,39.1564,39.1281,39.1564,96222.0
2023-10-27 15:25:00,41.51,41.54,41.51,41.54,130888.0,39.1564,39.1847,39.1564,39.1847,130888.0
2023-10-27 15:30:00,41.54,41.55,41.51,41.52,251501.0,39.1847,39.1941,39.1564,39.1658,251501.0
2023-10-27 15:35:00,41.51,41.52,41.48,41.48,258196.0,39.1564,39.1658,39.1281,39.1281,258196.0
2023-10-27 15:40:00,41.48,41.51,41.48,41.49,292880.0,39.1281,39.1564,39.1281,39.1375,292880.0
2023-10-27 15:45:00,41.48,41.51,41.48,41.51,125059.0,39.1281,39.1564,39.1281,39.1564,125059.0
2023-10-27 15:50:00,41.51,41.54,41.5,41.53,273677.0,39.1564,39.1847,39.1469,39.1752,273677.0
2023-10-27 15:55:00,41.53,41.59,41.53,41.58,146288.0,39.1752,39.2318,39.1752,39.2224,146288.0
2023-10-30 09:30:00,42.05,42.12,42.05,42.09,393935.0,39.6658,39.7318,39.6658,39.7035,393935.0
2023-10-30 09:35:00,42.09,42.13,42.08,42.1,265084.0,39.7035,39.7412,39.6941,39.7129,265084.0
2023-10-30 09:40:00,42.11,42.13,42.08,42.11,91117.0,39.7224,39.7412,39.6941,39.7224,91117.0
2023-10-30 09:45:00,42.12,42.15,42.12,42.14,212403.0,39.7318,39.7601,39.7318,39.7507,212403.0
2023-10-30 09:50:00,42.15,42.15,42.1,42.13,217003.0,39.7601,39.7601,39.7129,39.7412,217003.0
2023-10-30 09:55:00,42.12,42.13,42.09,42.11,109258.0,39.7318,39.7412,39.7035,39.7224,109258.0
2023-10-30 10:00:00,42.12,42.14,42.06,42.08,722645.0,39.7318,39.7507,39.6752,39.6941,722645.0
2023-10-30 10:05:00,42.07,42.1,42.03,42.06,210017.0,39.6846,39.7129,39.6469,39.6752,210017.0
2023-10-30 10:10:00,42.06,42.07,41.99,42.01,390267.0,39.6752,39.6846,39.6092,39.628,390267.0
2023-10-30 10:15:00,42.02,42.03,41.95,41.98,123030.0,39.6375,39.6469,39.5714,39.5997,123030.0
2023-10-30 10:20:00,41.98,41.99,41.93,41.94,96038.0,39.5997,39.6092,39.5526,39.562,96038.0
2023-10-30 10:25:00,41.94,41.94,41.87,41.92,317967.0,39.562,39.562,39.496,39.5431,317967.0
2023-10-30 10:30:00,41.91,41.93,41.88,41.91,434622.0,39.5337,39.5526,39.5054,39.5337,434622.0
2023-10-30 10:35:00,41.91,41.94,41.89,41.9,158422.0,39.5337,39.562,39.5148,39.5243,158422.0
2023-10-30 10:40:00,41.9,41.94,41.88,41.88,224075.0,39.5243,39.562,39.5054,39.5054,224075.0
2023-10-30 10:45:00,41.88,41.94,41.88,41.93,316692.0,39.5054,39.562,39.5054,39.5526,316692.0
2023-10-30 10:50:00,41.93,41.99,41.92,41.98,92335.0,39.5526,39.6092,39.5431,39.5997,92335.0
2023-10-30 10:55:00,41.97,41.97,41.93,41.95,151221.0,39.5903,39.5903,39.5526,39.5714,151221.0
2023-10-30 11:00:00,41.96,42.02,41.95,42.01,87312.0,39.5809,39.6375,39.5714,39.628,87312.0
2023-10-30 11:05:00,42.01,42.05,42.01,42.04,99356.0,39.628,39.6658,39.628,39.6563,99356.0
2023-10-30 11:10:00,42.04,42.07,42.03,42.04,198693.0,39.6563,39.6846,39.6469,39.6563,198693.0
2023-10-30 11:15:00,42.04,42.05,41.99,42.0,184934.0,39.6563,39.6658,39.6092,39.6186,184934.0
2023-10-30 11:20:00,42.0,42.01,41.93,41.97,301305.0,39.6186,39.628,39.5526,39.5903,301305.0
2023-10-30 11:25:00,41.97,42.01,41.96,42.01,77931.0,39.5903,39.628,39.5809,39.628,77931.0
2023-10-30 11:30:00,42.01,42.04,41.99,42.03,239658.0,39.628,39.6563,39.6092,39.6469,239658.0
2023-10-30 11:35:00,42.03,42.07,41.99,42.0,200576.0,39.6469,39.6846,39.6092,39.6186,200576.0
2023-10-30 11:40:00,41.99,42.02,41.98,42.01,237910.0,39.6092,39.6375,39.5997,39.628,237910.0
2023-10-30 11:45:00,42.01,42.03,42.0,42.01,320169.0,39.628,39.6469,39.6186,39.628,320169.0
2023-10-30 11:50:00,42.0,42.04,42.0,42.0,275392.0,39.6186,39.6563,39.6186,39.6186,275392.0
2023-10-30 11:55:00,42.0,42.03,42.0,42.03,60460.0,39.6186,39.6469,39.6186,39.6469,60460.0
2023-10-30 12:00:00,42.02,42.04,42.01,42.04,234417.0,39.6375,39.6563,39.628,39.6563,234417.0
2023-10-30 12:05:00,42.04,42.04,41.98,42.0,88322.0,39.6563,39.6563,39.5997,39.6186,88322.0
2023-10-30 12:10:00,42.0,42.04,41.99,42.02,54090.0,39.6186,39.6563,39.6092,39.6375,54090.0
2023-10-30 12:15:00,42.02,42.04,41.96,41.97,193767.0,39.6375,39.6563,39.5809,39.5903,193767.0
2023-10-30 12:20:00,41.97,41.98,41.95,41.97,129056.0,39.5903,39.5997,39.5714,39.5903,129056.0
2023-10-30 12:25:00,41.97,41.97,41.93,41.93,218162.0,39.5903,39.5903,39.5526,39.5526,218162.0
2023-10-30 12:30:00,41.93,41.97,41.93,41.96,125246.0,39.5526,39.5903,39.5526,39.5809,125246.0
2023-10-30 12:35:00,41.96,42.0,41.94,41.96,90400.0,39.5809,39.6186,39.562,39.5809,90400.0
2023-10-30 12:40:00,41.95,41.96,41.9,41.91,88907.0,39.5714,39.5809,39.5243,39.5337,88907.0
2023-10-30 12:45:00,41.91,41.93,41.89,41.93,234293.0,39.5337,39.5526,39.5148,39.5526,234293.0
2023-10-30 12:50:00,41.93,41.95,41.91,41.92,158002.0,39.5526,39.5714,39.5337,39.5431,158002.0
2023-10-30 12:55:00,41.92,41.94,41.92,41.94,135363.0,39.5431,39.562,39.5431,39.562,135363.0
2023-10-30 13:00:00,41.93,41.96,41.92,41.95,99418.0,39.5526,39.5809,39.5431,39.5714,99418.0
2023-10-30 13:05:00,41.94,41.97,41.94,41.96,453007.0,39.562,39.5903,39.562,39.5809,453007.0
2023-10-30 13:10:00,41.96,41.97,41.93,41.95,72490.0,39.5809,39.5903,39.5526,39.5714,72490.0
2023-10-30 13:15:00,41.95,41.97,41.94,41.94,99056.0,39.5714,39.5903,39.562,39.562,99056.0
2023-10-30 13:20:00,41.95,41.99,41.93,41.99,36175.0,39.5714,39.6092,39.5526,39.6092,36175.0
2023-10-30 13:25:00,41.99,42.04,41.98,42.04,392157.0,39.6092,39.6563,39.5997,39.6563,392157.0
2023-10-30 13:30:00,42.04,42.07,42.02,42.03,101899.0,39.6563,39.6846,39.6375,39.6469,101899.0
2023-10-30 13:35:00,42.03,42.05,42.01,42.05,62505.0,39.6469,39.6658,39.628,39.6658,62505.0
2023-10-30 13:40:00,42.05,42.07,42.04,42.07,39995.0,39.6658,39.6846,39.6563,39.6846,39995.0
2023-10-30 13:45:00,42.07,42.07,42.06,42.07,52601.0,39.6846,39.6846,39.6752,39.6846,52601.0
2023-10-30 13:50:00,42.07,42.1,42.06,42.09,29569.0,39.6846,39.7129,39.6752,39.7035,29569.0
2023-10-30 13:55:00,42.09,42.09,42.07,42.08,125568.0,39.7035,39.7035,39.6846,39.6941,125568.0
2023-10-30 14:00:00,42.09,42.1,42.07,42.1,109624.0,39.7035,39.7129,39.6846,39.7129,109624.0
2023-10-30 14:05:00,42.1,42.1,42.08,42.08,136529.0,39.7129,39.7129,39.6941,39.6941,136529.0
2023-10-30 14:10:00,42.09,42.11,42.07,42.07,69917.0,39.7035,39.7224,39.6846,39.6846,69917.0
2023-10-30 14:15:00,42.07,42.08,42.06,42.08,142467.0,39.6846,39.6941,39.6752,39.6941,142467.0
2023-10-30 14:20:00,42.08,42.09,42.07,42.08,238226.0,39.6941,39.7035,39.6846,39.6941,238226.0
2023-10-30 14:25:00,42.08,42.09,42.06,42.08,354864.0,39.6941,39.7035,39.6752,39.6941,354864.0
2023-10-30 14:30:00,42.08,42.1,42.08,42.1,211024.0,39.6941,39.7129,39.6941,39.7129,211024.0
2023-10-30 14:35:00,42.1,42.14,42.1,42.12,160873.0,39.7129,39.7507,39.7129,39.7318,160873.0
2023-10-30 14:40:00,42.12,42.13,42.11,42.11,139939.0,39.7318,39.7412,39.7224,39.7224,139939.0
2023-10-30 14:45:00,42.12,42.14,42.11,42.14,223997.0,39.7318,39.7507,39.7224,39.7507,223997.0
2023-10-30 14:50:00,42.14,42.14,42.1,42.12,120914.0,39.7507,39.7507,39.7129,39.7318,120914.0
2023-10-30 14:55:00,42.12,42.12,42.09,42.11,206502.0,39.7318,39.7318,39.7035,39.7224,206502.0
2023-10-30 15:00:00,42.11,42.16,42.1,42.13,138684.0,39.7224,39.7695,39.7129,39.7412,138684.0
2023-10-30 15:05:00,42.13,42.15,42.12,42.13,274227.0,39.7412,39.7601,39.7318,39.7412,274227.0
2023-10-30 15:10:00,42.13,42.15,42.12,42.15,127625.0,39.7412,39.7601,39.7318,39.7601,127625.0
2023-10-30 15:15:00,42.15,42.15,42.13,42.15,159042.0,39.7601,39.7601,39.7412,39.7601,159042.0
2023-10-30 15:20:00,42.15,42.17,42.14,42.16,132745.0,39.7601,39.779,39.7507,39.7695,132745.0
2023-10-30 15:25:00,42.16,42.17,42.13,42.15,109082.0,39.7695,39.779,39.7412,39.7601,109082.0
2023-10-30 15:30:00,42.14,42.15,42.13,42.14,109950.0,39.7507,39.7601,39.7412,39.7507,109950.0
2023-10-30 15:35:00,42.14,42.16,42.13,42.14,148585.0,39.7507,39.7695,39.7412,39.7507,148585.0
2023-10-30 15:40:00,42.15,42.15,42.12,42.14,176876.0,39.7601,39.7601,39.7318,39.7507,176876.0
2023-10-30 15:45:00,42.14,42.14,42.12,42.14,126166.0,39.7507,39.7507,39.7318,39.7507,126166.0
2023-10-30 15:50:00,42.13,42.15,42.12,42.15,224102.0,39.7412,39.7601,39.7318,39.7601,224102.0
2023-10-30 15:55:00,42.15,42.15,42.13,42.14,132392.0,39.7601,39.7601,39.7412,39.7507,132392.0
2023-10-31 09:30:00,42.17,42.19,42.13,42.18,393214.0,39.779,39.7978,39.7412,39.7884,393214.0
2023-10-31 09:35:00,42.18,42.18,42.11,42.14,368542.0,39.7884,39.7884,39.7224,39.7507,368542.0
2023-10-31 09:40:00,42.14,42.18,42.12,42.16,156168.0,39.7507,39.7884,39.7318,39.7695,156168.0
2023-10-31 09:45:00,42.17,42.21,42.16,42.19,246968.0,39.779,39.8167,39.7695,39.7978,246968.0
2023-10-31 09:50:00,42.18,42.2,42.12,42.15,329305.0,39.7884,39.8073,39.7318,39.7601,329305.0
2023-10-31 09:55:00,42.15,42.16,42.13,42.14,261364.0,39.7601,39.7695,39.7412,39.7507,261364.0
2023-10-31 10:00:00,42.13,42.15,42.04,42.05,208852.0,39.7412,39.7601,39.6563,39.6658,208852.0
2023-10-31 10:05:00,42.05,42.14,42.04,42.14,47418.0,39.6658,39.7507,39.6563,39.7507,47418.0
2023-10-31 10:10:00,42.14,42.26,42.14,42.25,179182.0,39.7507,39.8639,39.7507,39.8544,179182.0
2023-10-31 10:15:00,42.24,42.3,42.23,42.23,94816.0,39.845,39.9016,39.8356,39.8356,94816.0
2023-10-31 10:20:00,42.24,42.26,42.2,42.21,126871.0,39.845,39.8639,39.8073,39.8167,126871.0
2023-10-31 10:25:00,42.22,42.22,42.17,42.2,162788.0,39.8261,39.8261,39.779,39.8073,162788.0
2023-10-31 10:30:00,42.2,42.24,42.15,42.16,405470.0,39.8073,39.845,39.7601,39.7695,405470.0
2023-10-31 10:35:00,42.16,42.16,42.1,42.12,73800.0,39.7695,39.7695,39.7129,39.7318,73800.0
2023-10-31 10:40:00,42.12,42.19,42.09,42.18,163341.0,39.7318,39.7978,39.7035,39.7884,163341.0
2023-10-31 10:45:00,42.19,42.2,42.15,42.16,126370.0,39.7978,39.8073,39.7601,39.7695,126370.0
2023-10-31 10:50:00,42.16,42.2,42.15,42.19,81177.0,39.7695,39.8073,39.7601,39.7978,81177.0
2023-10-31 10:55:00,42.19,42.21,42.16,42.2,113369.0,39.7978,39.8167,39.7695,39.8073,113369.0
2023-10-31 11:00:00,42.22,42.24,42.17,42.18,212137.0,39.8261,39.845,39.779,39.7884,212137.0
2023-10-31 11:05:00,42.19,42.2,42.15,42.17,178515.0,39.7978,39.8073,39.7601,39.779,178515.0
2023-10-31 11:10:00,42.16,42.21,42.15,42.21,148743.0,39.7695,39.8167,39.7601,39.8167,148743.0
2023-10-31 11:15:00,42.2,42.21,42.13,42.14,137116.0,39.8073,39.8167,39.7412,39.7507,137116.0
2023-10-31 11:20:00,42.14,42.15,42.11,42.12,193894.0,39.7507,39.7601,39.7224,39.7318,193894.0
2023-10-31 11:25:00,42.11,42.17,42.11,42.13,86772.0,39.7224,39.779,39.7224,39.7412,86772.0
2023-10-31 11:30:00,42.13,42.16,42.11,42.16,225539.0,39.7412,39.7695,39.7224,39.7695,225539.0
2023-10-31 11:35:00,42.15,42.17,42.13,42.15,304017.0,39.7601,39.779,39.7412,39.7601,304017.0
2023-10-31 11:40:00,42.15,42.15,42.1,42.11,109351.0,39.7601,39.7601,39.7129,39.7224,109351.0
2023-10-31 11:45:00,42.1,42.13,42.08,42.11,160898.0,39.7129,39.7412,39.6941,39.7224,160898.0
2023-10-31 11:50:00,42.11,42.11,42.08,42.08,173406.0,39.7224,39.7224,39.6941,39.6941,173406.0
2023-10-31 11:55:00,42.09,42.14,42.09,42.14,226729.0,39.7035,39.7507,39.7035,39.7507,226729.0
2023-10-31 12:00:00,42.13,42.14,42.1,42.13,107990.0,39.7412,39.7507,39.7129,39.7412,107990.0
2023-10-31 12:05:00,42.12,42.14,42.08,42.1,107969.0,39.7318,39.7507,39.6941,39.7129,107969.0
2023-10-31 12:10:00,42.11,42.11,42.04,42.05,219403.0,39.7224,39.7224,39.6563,39.6658,219403.0
2023-10-31 12:15:00,42.05,42.08,42.03,42.06,182776.0,39.6658,39.6941,39.6469,39.6752,182776.0
2023-10-31 12:20:00,42.06,42.08,42.05,42.07,129862.0,39.6752,39.6941,39.6658,39.6846,129862.0
2023-10-31 12:25:00,42.08,42.08,42.04,42.08,203498.0,39.6941,39.6941,39.6563,39.6941,203498.0
2023-10-31 12:30:00,42.08,42.13,42.07,42.11,326706.0,39.6941,39.7412,39.6846,39.7224,326706.0
2023-10-31 12:35:00,42.1,42.12,42.03,42.12,243232.0,39.7129,39.7318,39.6469,39.7318,243232.0
2023-10-31 12:40:00,42.12,42.17,42.1,42.15,144617.0,39.7318,39.779,39.7129,39.7601,144617.0
2023-10-31 12:45:00,42.15,42.16,42.12,42.15,245849.0,39.7601,39.7695,39.7318,39.7601,245849.0
2023-10-31 12:50:00,42.15,42.15,42.12,42.13,96240.0,39.7601,39.7601,39.7318,39.7412,96240.0
2023-10-31 12:55:00,42.13,42.15,42.12,42.14,98936.0,39.7412,39.7601,39.7318,39.7507,98936.0
2023-10-31 13:00:00,42.14,42.18,42.14,42.16,191044.0,39.7507,39.7884,39.7507,39.7695,191044.0
2023-10-31 13:05:00,42.16,42.2,42.16,42.2,176894.0,39.7695,39.8073,39.7695,39.8073,176894.0
2023-10-31 13:10:00,42.19,42.19,42.14,42.16,91285.0,39.7978,39.7978,39.7507,39.7695,91285.0
2023-10-31 13:15:00,42.16,42.18,42.15,42.16,91724.0,39.7695,39.7884,39.7601,39.7695,91724.0
2023-10-31 13:20:00,42.17,42.17,42.14,42.15,88234.0,39.779,39.779,39.7507,39.7601,88234.0
2023-10-31 13:25:00,42.16,42.16,42.13,42.15,64550.0,39.7695,39.7695,39.7412,39.7601,64550.0
2023-10-31 13:30:00,42.16,42.18,42.15,42.16,108699.0,39.7695,39.7884,39.7601,39.7695,108699.0
2023-10-31 13:35:00,42.17,42.18,42.14,42.17,88194.0,39.779,39.7884,39.7507,39.779,88194.0
2023-10-31 13:40:00,42.17,42.2,42.16,42.19,73214.0,39.779,39.8073,39.7695,39.7978,73214.0
2023-10-31 13:45:00,42.18,42.19,42.16,42.17,193790.0,39.7884,39.7978,39.7695,39.779,193790.0
2023-10-31 13:50:00,42.18,42.21,42.17,42.21,56998.0,39.7884,39.8167,39.779,39.8167,56998.0
2023-10-31 13:55:00,42.2,42.22,42.19,42.21,48109.0,39.8073,39.8261,39.7978,39.8167,48109.0
2023-10-31 14:00:00,42.21,42.23,42.2,42.22,186699.0,39.8167,39.8356,39.8073,39.8261,186699.0
2023-10-31 14:05:00,42.22,42.22,42.2,42.21,54971.0,39.8261,39.8261,39.8073,39.8167,54971.0
2023-10-31 14:10:00,42.22,42.22,42.19,42.2,86168.0,39.8261,39.8261,39.7978,39.8073,86168.0
2023-10-31 14:15:00,42.2,42.21,42.17,42.18,72186.0,39.8073,39.8167,39.779,39.7884,72186.0
2023-10-31 14:20:00,42.18,42.19,42.15,42.17,382405.0,39.7884,39.7978,39.7601,39.779,382405.0
2023-10-31 14:25:00,42.17,42.17,42.13,42.14,180607.0,39.779,39.779,39.7412,39.7507,180607.0
2023-10-31 14:30:00,42.14,42.16,42.13,42.15,163905.0,39.7507,39.7695,39.7412,39.7601,163905.0
2023-10-31 14:35:00,42.16,42.16,42.13,42.15,104261.0,39.7695,39.7695,39.7412,39.7601,104261.0
2023-10-31 14:40:00,42.15,42.19,42.14,42.19,122835.0,39.7601,39.7978,39.7507,39.7978,122835.0
2023-10-31 14:45:00,42.18,42.21,42.17,42.21,225217.0,39.7884,39.8167,39.779,39.8167,225217.0
2023-10-31 14:50:00,42.21,42.22,42.2,42.22,234083.0,39.8167,39.8261,39.8073,39.8261,234083.0
2023-10-31 14:55:00,42.22,42.25,42.21,42.23,136358.0,39.8261,39.8544,39.8167,39.8356,136358.0
2023-10-31 15:00:00,42.24,42.27,42.24,42.25,169328.0,39.845,39.8733,39.845,39.8544,169328.0
2023-10-31 15:05:00,42.25,42.26,42.23,42.26,180817.0,39.8544,39.8639,39.8356,39.8639,180817.0
2023-10-31 15:10:00,42.26,42.28,42.25,42.26,180518.0,39.8639,39.8827,39.8544,39.8639,180518.0
2023-10-31 15:15:00,42.26,42.28,42.26,42.27,119220.0,39.8639,39.8827,39.8639,39.8733,119220.0
2023-10-31 15:20:00,42.28,42.28,42.24,42.25,101325.0,39.8827,39.8827,39.845,39.8544,101325.0
2023-10-31 15:25:00,42.25,42.26,42.24,42.25,104913.0,39.8544,39.8639,39.845,39.8544,104913.0
2023-10-31 15:30:00,42.26,42.26,42.23,42.24,106512.0,39.8639,39.8639,39.8356,39.845,106512.0
2023-10-31 15:35:00,42.24,42.25,42.22,42.23,245736.0,39.845,39.8544,39.8261,39.8356,245736.0
2023-10-31 15:40:00,42.23,42.24,42.21,42.23,172318.0,39.8356,39.845,39.8167,39.8356,172318.0
2023-10-31 15:45:00,42.24,42.24,42.22,42.23,218285.0,39.845,39.845,39.8261,39.8356,218285.0
2023-10-31 15:50:00,42.23,42.25,42.23,42.23,258357.0,39.8356,39.8544,39.8356,39.8356,258357.0
2023-10-31 15:55:00,42.23,42.26,42.23,42.25,535417.0,39.8356,39.8639,39.8356,39.8544,535417.0
2023-11-01 09:30:00,42.36,42.37,42.3,42.33,302152.0,39.9582,39.9676,39.9016,39.9299,302152.0
2023-11-01 09:35:00,42.33,42.37,42.31,42.35,116111.0,39.9299,39.9676,39.911,39.9488,116111.0
2023-11-01 09:40:00,42.35,42.38,42.33,42.37,82345.0,39.9488,39.9771,39.9299,39.9676,82345.0
2023-11-01 09:45:00,42.37,42.44,42.36,42.44,230243.0,39.9676,40.0337,39.9582,40.0337,230243.0
2023-11-01 09:50:00,42.43,42.44,42.38,42.41,147592.0,40.0242,40.0337,39.9771,40.0054,147592.0
2023-11-01 09:55:00,42.4,42.41,42.37,42.38,88802.0,39.9959,40.0054,39.9676,39.9771,88802.0
2023-11-01 10:00:00,42.39,42.56,42.38,42.4,549534.0,39.9865,40.1468,39.9771,39.9959,549534.0
2023-11-01 10:05:00,42.4,42.41,42.35,42.39,127537.0,39.9959,40.0054,39.9488,39.9865,127537.0
2023-11-01 10:10:00,42.4,42.45,42.36,42.44,208660.0,39.9959,40.0431,39.9582,40.0337,208660.0
2023-11-01 10:15:00,42.44,42.46,42.42,42.45,183945.0,40.0337,40.0525,40.0148,40.0431,183945.0
2023-11-01 10:20:00,42.46,42.54,42.45,42.54,164546.0,40.0525,40.128,40.0431,40.128,164546.0
2023-11-01 10:25:00,42.53,42.56,42.51,42.54,215429.0,40.1185,40.1468,40.0997,40.128,215429.0
2023-11-01 10:30:00,42.54,42.57,42.53,42.55,148823.0,40.128,40.1563,40.1185,40.1374,148823.0
2023-11-01 10:35:00,42.56,42.59,42.54,42.56,99267.0,40.1468,40.1751,40.128,40.1468,99267.0
2023-11-01 10:40:00,42.57,42.6,42.56,42.59,76481.0,40.1563,40.1846,40.1468,40.1751,76481.0
2023-11-01 10:45:00,42.6,42.62,42.54,42.55,89158.0,40.1846,40.2034,40.128,40.1374,89158.0
2023-11-01 10:50:00,42.55,42.56,42.52,42.54,97329.0,40.1374,40.1468,40.1091,40.128,97329.0
2023-11-01 10:55:00,42.53,42.55,42.51,42.51,276900.0,40.1185,40.1374,40.0997,40.0997,276900.0
2023-11-01 11:00:00,42.51,42.54,42.5,42.52,84492.0,40.0997,40.128,40.0902,40.1091,84492.0
2023-11-01 11:05:00,42.52,42.54,42.51,42.53,45478.0,40.1091,40.128,40.0997,40.1185,45478.0
2023-11-01 11:10:00,42.52,42.53,42.42,42.43,97621.0,40.1091,40.1185,40.0148,40.0242,97621.0
2023-11-01 11:15:00,42.44,42.44,42.38,42.41,121716.0,40.0337,40.0337,39.9771,40.0054,121716.0
2023-11-01 11:20:00,42.41,42.41,42.36,42.38,134036.0,40.0054,40.0054,39.9582,39.9771,134036.0
2023-11-01 11:25:00,42.38,42.39,42.36,42.37,82377.0,39.9771,39.9865,39.9582,39.9676,82377.0
2023-11-01 11:30:00,42.37,42.4,42.36,42.4,315770.0,39.9676,39.9959,39.9582,39.9959,315770.0
2023-11-01 11:35:00,42.39,42.43,42.39,42.4,142590.0,39.9865,40.0242,39.9865,39.9959,142590.0
2023-11-01 11:40:00,42.4,42.44,42.4,42.44,92940.0,39.9959,40.0337,39.9959,40.0337,92940.0
2023-11-01 11:45:00,42.44,42.46,42.43,42.44,76217.0,40.0337,40.0525,40.0242,40.0337,76217.0
2023-11-01 11:50:00,42.44,42.45,42.42,42.45,124330.0,40.0337,40.0431,40.0148,40.0431,124330.0
2023-11-01 11:55:00,42.45,42.46,42.44,42.46,170591.0,40.0431,40.0525,40.0337,40.0525,170591.0
2023-11-01 12:00:00,42.45,42.45,42.41,42.43,73723.0,40.0431,40.0431,40.0054,40.0242,73723.0
2023-11-01 12:05:00,42.43,42.45,42.4,42.43,209502.0,40.0242,40.0431,39.9959,40.0242,209502.0
2023-11-01 12:10:00,42.43,42.43,42.4,42.4,158693.0,40.0242,40.0242,39.9959,39.9959,158693.0
2023-11-01 12:15:00,42.4,42.41,42.36,42.4,86925.0,39.9959,40.0054,39.9582,39.9959,86925.0
2023-11-01 12:20:00,42.39,42.4,42.37,42.39,121847.0,39.9865,39.9959,39.9676,39.9865,121847.0
2023-11-01 12:25:00,42.39,42.39,42.36,42.37,134588.0,39.9865,39.9865,39.9582,39.9676,134588.0
2023-11-01 12:30:00,42.37,42.39,42.36,42.38,52149.0,39.9676,39.9865,39.9582,39.9771,52149.0
2023-11-01 12:35:00,42.39,42.39,42.33,42.34,78061.0,39.9865,39.9865,39.9299,39.9393,78061.0
2023-11-01 12:40:00,42.33,42.33,42.3,42.32,71640.0,39.9299,39.9299,39.9016,39.9205,71640.0
2023-11-01 12:45:00,42.33,42.35,42.31,42.34,174609.0,39.9299,39.9488,39.911,39.9393,174609.0
2023-11-01 12:50:00,42.34,42.35,42.33,42.34,55165.0,39.9393,39.9488,39.9299,39.9393,55165.0
2023-11-01 12:55:00,42.35,42.36,42.34,42.35,50965.0,39.9488,39.9582,39.9393,39.9488,50965.0
2023-11-01 13:00:00,42.36,42.37,42.34,42.36,47292.0,39.9582,39.9676,39.9393,39.9582,47292.0
2023-11-01 13:05:00,42.35,42.39,42.35,42.36,318490.0,39.9488,39.9865,39.9488,39.9582,318490.0
2023-11-01 13:10:00,42.36,42.41,42.35,42.4,96391.0,39.9582,40.0054,39.9488,39.9959,96391.0
2023-11-01 13:15:00,42.4,42.41,42.38,42.39,98107.0,39.9959,40.0054,39.9771,39.9865,98107.0
2023-11-01 13:20:00,42.39,42.4,42.34,42.35,131075.0,39.9865,39.9959,39.9393,39.9488,131075.0
2023-11-01 13:25:00,42.35,42.39,42.34,42.37,443062.0,39.9488,39.9865,39.9393,39.9676,443062.0
2023-11-01 13:30:00,42.38,42.38,42.34,42.34,149620.0,39.9771,39.9771,39.9393,39.9393,149620.0
2023-11-01 13:35:00,42.34,42.37,42.34,42.37,27680.0,39.9393,39.9676,39.9393,39.9676,27680.0
2023-11-01 13:40:00,42.37,42.4,42.36,42.39,50148.0,39.9676,39.9959,39.9582,39.9865,50148.0
2023-11-01 13:45:00,42.39,42.39,42.35,42.37,190444.0,39.9865,39.9865,39.9488,39.9676,190444.0
2023-11-01 13:50:00,42.37,42.41,42.36,42.38,40766.0,39.9676,40.0054,39.9582,39.9771,40766.0
2023-11-01 13:55:00,42.38,42.39,42.36,42.38,76461.0,39.9771,39.9865,39.9582,39.9771,76461.0
2023-11-01 14:00:00,42.38,42.5,42.36,42.42,319206.0,39.9771,40.0902,39.9582,40.0148,319206.0
2023-11-01 14:05:00,42.41,42.43,42.37,42.38,123775.0,40.0054,40.0242,39.9676,39.9771,123775.0
2023-11-01 14:10:00,42.39,42.41,42.35,42.35,61734.0,39.9865,40.0054,39.9488,39.9488,61734.0
2023-11-01 14:15:00,42.35,42.38,42.31,42.36,166895.0,39.9488,39.9771,39.911,39.9582,166895.0
2023-11-01 14:20:00,42.37,42.4,42.37,42.39,110179.0,39.9676,39.9959,39.9676,39.9865,110179.0
2023-11-01 14:25:00,42.39,42.42,42.38,42.4,132871.0,39.9865,40.0148,39.9771,39.9959,132871.0
2023-11-01 14:30:00,42.4,42.5,42.39,42.49,299507.0,39.9959,40.0902,39.9865,40.0808,299507.0
2023-11-01 14:35:00,42.48,42.55,42.37,42.39,452554.0,40.0714,40.1374,39.9676,39.9865,452554.0
2023-11-01 14:40:00,42.39,42.42,42.25,42.33,292957.0,39.9865,40.0148,39.8544,39.9299,292957.0
2023-11-01 14:45:00,42.33,42.4,42.29,42.36,348254.0,39.9299,39.9959,39.8922,39.9582,348254.0
2023-11-01 14:50:00,42.35,42.44,42.35,42.41,247309.0,39.9488,40.0337,39.9488,40.0054,247309.0
2023-11-01 14:55:00,42.41,42.51,42.4,42.49,182616.0,40.0054,40.0997,39.9959,40.0808,182616.0
2023-11-01 15:00:00,42.49,42.57,42.49,42.54,168970.0,40.0808,40.1563,40.0808,40.128,168970.0
2023-11-01 15:05:00,42.54,42.59,42.53,42.58,142141.0,40.128,40.1751,40.1185,40.1657,142141.0
2023-11-01 15:10:00,42.59,42.62,42.56,42.57,176066.0,40.1751,40.2034,40.1468,40.1563,176066.0
2023-11-01 15:15:00,42.57,42.62,42.56,42.6,229352.0,40.1563,40.2034,40.1468,40.1846,229352.0
2023-11-01 15:20:00,42.6,42.65,42.59,42.65,203384.0,40.1846,40.2317,40.1751,40.2317,203384.0
2023-11-01 15:25:00,42.65,42.66,42.6,42.64,234914.0,40.2317,40.2412,40.1846,40.2223,234914.0
2023-11-01 15:30:00,42.63,42.68,42.62,42.66,727328.0,40.2129,40.26,40.2034,40.2412,727328.0
2023-11-01 15:35:00,42.67,42.68,42.65,42.66,458251.0,40.2506,40.26,40.2317,40.2412,458251.0
2023-11-01 15:40:00,42.67,42.68,42.64,42.66,201421.0,40.2506,40.26,40.2223,40.2412,201421.0
2023-11-01 15:45:00,42.65,42.66,42.64,42.66,149245.0,40.2317,40.2412,40.2223,40.2412,149245.0
2023-11-01 15:50:00,42.66,42.68,42.63,42.68,255769.0,40.2412,40.26,40.2129,40.26,255769.0
2023-11-01 15:55:00,42.67,42.69,42.67,42.67,295397.0,40.2506,40.2695,40.2506,40.2506,295397.0
2023-11-02 09:30:00,43.43,43.48,43.4,43.48,211381.0,40.9675,41.0147,40.9392,41.0147,211381.0
2023-11-02 09:35:00,43.48,43.51,43.47,43.51,148459.0,41.0147,41.043,41.0052,41.043,148459.0
2023-11-02 09:40:00,43.5,43.52,43.39,43.4,137934.0,41.0335,41.0524,40.9298,40.9392,137934.0
2023-11-02 09:45:00,43.4,43.41,43.35,43.37,118163.0,40.9392,40.9487,40.8921,40.9109,118163.0
2023-11-02 09:50:00,43.38,43.47,43.38,43.44,145502.0,40.9204,41.0052,40.9204,40.977,145502.0
2023-11-02 09:55:00,43.44,43.48,43.44,43.46,52743.0,40.977,41.0147,40.977,40.9958,52743.0
2023-11-02 10:00:00,43.47,43.48,43.42,43.45,236210.0,41.0052,41.0147,40.9581,40.9864,236210.0
2023-11-02 10:05:00,43.45,43.45,43.35,43.35,150631.0,40.9864,40.9864,40.8921,40.8921,150631.0
2023-11-02 10:10:00,43.36,43.37,43.32,43.34,175221.0,40.9015,40.9109,40.8638,40.8826,175221.0
2023-11-02 10:15:00,43.34,43.42,43.34,43.41,320917.0,40.8826,40.9581,40.8826,40.9487,320917.0
2023-11-02 10:20:00,43.41,43.43,43.39,43.4,132832.0,40.9487,40.9675,40.9298,40.9392,132832.0
2023-11-02 10:25:00,43.4,43.44,43.39,43.43,295913.0,40.9392,40.977,40.9298,40.9675,295913.0
2023-11-02 10:30:00,43.43,43.46,43.41,43.45,513766.0,40.9675,40.9958,40.9487,40.9864,513766.0
2023-11-02 10:35:00,43.46,43.48,43.44,43.48,188514.0,40.9958,41.0147,40.977,41.0147,188514.0
2023-11-02 10:40:00,43.48,43.51,43.48,43.5,248797.0,41.0147,41.043,41.0147,41.0335,248797.0
2023-11-02 10:45:00,43.5,43.51,43.48,43.5,197165.0,41.0335,41.043,41.0147,41.0335,197165.0
2023-11-02 10:50:00,43.5,43.53,43.49,43.52,110971.0,41.0335,41.0618,41.0241,41.0524,110971.0
2023-11-02 10:55:00,43.52,43.55,43.5,43.54,49946.0,41.0524,41.0807,41.0335,41.0713,49946.0
2023-11-02 11:00:00,43.53,43.55,43.51,43.55,136580.0,41.0618,41.0807,41.043,41.0807,136580.0
2023-11-02 11:05:00,43.54,43.56,43.51,43.54,130891.0,41.0713,41.0901,41.043,41.0713,130891.0
2023-11-02 11:10:00,43.54,43.55,43.49,43.49,123002.0,41.0713,41.0807,41.0241,41.0241,123002.0
2023-11-02 11:15:00,43.49,43.5,43.46,43.48,233027.0,41.0241,41.0335,40.9958,41.0147,233027.0
2023-11-02 11:20:00,43.49,43.5,43.46,43.48,59366.0,41.0241,41.0335,40.9958,41.0147,59366.0
2023-11-02 11:25:00,43.48,43.49,43.45,43.46,61638.0,41.0147,41.0241,40.9864,40.9958,61638.0
2023-11-02 11:30:00,43.46,43.48,43.43,43.48,69460.0,40.9958,41.0147,40.9675,41.0147,69460.0
2023-11-02 11:35:00,43.48,43.49,43.46,43.46,86005.0,41.0147,41.0241,40.9958,40.9958,86005.0
2023-11-02 11:40:00,43.47,43.5,43.46,43.49,109514.0,41.0052,41.0335,40.9958,41.0241,109514.0
2023-11-02 11:45:00,43.49,43.5,43.46,43.47,125045.0,41.0241,41.0335,40.9958,41.0052,125045.0
2023-11-02 11:50:00,43.46,43.48,43.43,43.44,175442.0,40.9958,41.0147,40.9675,40.977,175442.0
2023-11-02 11:55:00,43.44,43.45,43.41,43.42,79787.0,40.977,40.9864,40.9487,40.9581,79787.0
2023-11-02 12:00:00,43.41,43.42,43.39,43.4,111210.0,40.9487,40.9581,40.9298,40.9392,111210.0
2023-11-02 12:05:00,43.4,43.41,43.36,43.36,110070.0,40.9392,40.9487,40.9015,40.9015,110070.0
2023-11-02 12:10:00,43.37,43.39,43.35,43.38,127550.0,40.9109,40.9298,40.8921,40.9204,127550.0
2023-11-02 12:15:00,43.38,43.4,43.36,43.4,53846.0,40.9204,40.9392,40.9015,40.9392,53846.0
2023-11-02 12:20:00,43.4,43.41,43.38,43.38,127954.0,40.9392,40.9487,40.9204,40.9204,127954.0
2023-11-02 12:25:00,43.38,43.39,43.35,43.39,141309.0,40.9204,40.9298,40.8921,40.9298,141309.0
2023-11-02 12:30:00,43.39,43.42,43.39,43.41,198511.0,40.9298,40.9581,40.9298,40.9487,198511.0
2023-11-02 12:35:00,43.41,43.44,43.41,43.44,120812.0,40.9487,40.977,40.9487,40.977,120812.0
2023-11-02 12:40:00,43.44,43.45,43.43,43.44,85307.0,40.977,40.9864,40.9675,40.977,85307.0
2023-11-02 12:45:00,43.44,43.47,43.43,43.47,77090.0,40.977,41.0052,40.9675,41.0052,77090.0
2023-11-02 12:50:00,43.47,43.48,43.45,43.45,116555.0,41.0052,41.0147,40.9864,40.9864,116555.0
2023-11-02 12:55:00,43.44,43.47,43.44,43.45,297307.0,40.977,41.0052,40.977,40.9864,297307.0
2023-11-02 13:00:00,43.45,43.48,43.42,43.46,205280.0,40.9864,41.0147,40.9581,40.9958,205280.0
2023-11-02 13:05:00,43.46,43.49,43.45,43.48,60277.0,40.9958,41.0241,40.9864,41.0147,60277.0
2023-11-02 13:10:00,43.49,43.52,43.48,43.52,56545.0,41.0241,41.0524,41.0147,41.0524,56545.0
2023-11-02 13:15:00,43.52,43.53,43.51,43.52,82451.0,41.0524,41.0618,41.043,41.0524,82451.0
2023-11-02 13:20:00,43.52,43.54,43.51,43.53,34237.0,41.0524,41.0713,41.043,41.0618,34237.0
2023-11-02 13:25:00,43.54,43.55,43.52,43.55,61792.0,41.0713,41.0807,41.0524,41.0807,61792.0
2023-11-02 13:30:00,43.54,43.58,43.54,43.57,112830.0,41.0713,41.109,41.0713,41.0996,112830.0
2023-11-02 13:35:00,43.58,43.59,43.55,43.59,49806.0,41.109,41.1184,41.0807,41.1184,49806.0
2023-11-02 13:40:00,43.58,43.59,43.57,43.58,65999.0,41.109,41.1184,41.0996,41.109,65999.0
2023-11-02 13:45:00,43.57,43.59,43.57,43.58,78050.0,41.0996,41.1184,41.0996,41.109,78050.0
2023-11-02 13:50:00,43.58,43.6,43.57,43.59,29923.0,41.109,41.1279,41.0996,41.1184,29923.0
2023-11-02 13:55:00,43.59,43.61,43.58,43.59,191386.0,41.1184,41.1373,41.109,41.1184,191386.0
2023-11-02 14:00:00,43.59,43.6,43.57,43.59,136723.0,41.1184,41.1279,41.0996,41.1184,136723.0
2023-11-02 14:05:00,43.59,43.6,43.58,43.58,38377.0,41.1184,41.1279,41.109,41.109,38377.0
2023-11-02 14:10:00,43.59,43.6,43.57,43.59,194446.0,41.1184,41.1279,41.0996,41.1184,194446.0
2023-11-02 14:15:00,43.58,43.6,43.58,43.6,251690.0,41.109,41.1279,41.109,41.1279,251690.0
2023-11-02 14:20:00,43.6,43.6,43.58,43.6,153804.0,41.1279,41.1279,41.109,41.1279,153804.0
2023-11-02 14:25:00,43.6,43.6,43.58,43.59,74952.0,41.1279,41.1279,41.109,41.1184,74952.0
2023-11-02 14:30:00,43.6,43.6,43.58,43.59,125206.0,41.1279,41.1279,41.109,41.1184,125206.0
2023-11-02 14:35:00,43.59,43.62,43.59,43.61,153266.0,41.1184,41.1467,41.1184,41.1373,153266.0
2023-11-02 14:40:00,43.61,43.62,43.59,43.61,141083.0,41.1373,41.1467,41.1184,41.1373,141083.0
2023-11-02 14:45:00,43.61,43.62,43.58,43.59,176668.0,41.1373,41.1467,41.109,41.1184,176668.0
2023-11-02 14:50:00,43.59,43.6,43.58,43.6,111140.0,41.1184,41.1279,41.109,41.1279,111140.0
2023-11-02 14:55:00,43.59,43.61,43.58,43.61,138767.0,41.1184,41.1373,41.109,41.1373,138767.0
2023-11-02 15:00:00,43.6,43.61,43.58,43.59,281415.0,41.1279,41.1373,41.109,41.1184,281415.0
2023-11-02 15:05:00,43.6,43.61,43.59,43.61,110172.0,41.1279,41.1373,41.1184,41.1373,110172.0
2023-11-02 15:10:00,43.61,43.61,43.59,43.61,107095.0,41.1373,41.1373,41.1184,41.1373,107095.0
2023-11-02 15:15:00,43.6,43.61,43.6,43.61,75161.0,41.1279,41.1373,41.1279,41.1373,75161.0
2023-11-02 15:20:00,43.61,43.62,43.6,43.61,88120.0,41.1373,41.1467,41.1279,41.1373,88120.0
2023-11-02 15:25:00,43.6,43.61,43.6,43.61,75172.0,41.1279,41.1373,41.1279,41.1373,75172.0
2023-11-02 15:30:00,43.6,43.61,43.59,43.59,88929.0,41.1279,41.1373,41.1184,41.1184,88929.0
2023-11-02 15:35:00,43.6,43.63,43.59,43.63,158205.0,41.1279,41.1562,41.1184,41.1562,158205.0
2023-11-02 15:40:00,43.63,43.63,43.6,43.61,273770.0,41.1562,41.1562,41.1279,41.1373,273770.0
2023-11-02 15:45:00,43.61,43.62,43.6,43.62,151464.0,41.1373,41.1467,41.1279,41.1467,151464.0
2023-11-02 15:50:00,43.61,43.64,43.61,43.64,130211.0,41.1373,41.1656,41.1373,41.1656,130211.0
2023-11-02 15:55:00,43.63,43.64,43.61,43.64,360883.0,41.1562,41.1656,41.1373,41.1656,360883.0
2023-11-03 09:30:00,44.05,44.12,44.04,44.06,410933.0,41.5524,41.6184,41.5429,41.5618,410933.0
2023-11-03 09:35:00,44.06,44.17,44.05,44.16,131981.0,41.5618,41.6656,41.5524,41.6561,131981.0
2023-11-03 09:40:00,44.17,44.22,44.15,44.2,157713.0,41.6656,41.7127,41.6467,41.6939,157713.0
2023-11-03 09:45:00,44.2,44.25,44.2,44.23,119300.0,41.6939,41.741,41.6939,41.7222,119300.0
2023-11-03 09:50:00,44.23,44.24,44.2,44.22,140957.0,41.7222,41.7316,41.6939,41.7127,140957.0
2023-11-03 09:55:00,44.21,44.25,44.21,44.24,124589.0,41.7033,41.741,41.7033,41.7316,124589.0
2023-11-03 10:00:00,44.25,44.32,44.2,44.22,248899.0,41.741,41.8071,41.6939,41.7127,248899.0
2023-11-03 10:05:00,44.23,44.24,44.14,44.15,82192.0,41.7222,41.7316,41.6373,41.6467,82192.0
2023-11-03 10:10:00,44.15,44.16,44.08,44.08,165313.0,41.6467,41.6561,41.5807,41.5807,165313.0
2023-11-03 10:15:00,44.08,44.17,44.05,44.15,143594.0,41.5807,41.6656,41.5524,41.6467,143594.0
2023-11-03 10:20:00,44.15,44.16,44.11,44.13,216394.0,41.6467,41.6561,41.609,41.6278,216394.0
2023-11-03 10:25:00,44.13,44.14,44.04,44.07,129345.0,41.6278,41.6373,41.5429,41.5712,129345.0
2023-11-03 10:30:00,44.07,44.13,44.06,44.08,325774.0,41.5712,41.6278,41.5618,41.5807,325774.0
2023-11-03 10:35:00,44.09,44.13,44.05,44.12,84970.0,41.5901,41.6278,41.5524,41.6184,84970.0
2023-11-03 10:40:00,44.12,44.12,44.04,44.05,80384.0,41.6184,41.6184,41.5429,41.5524,80384.0
2023-11-03 10:45:00,44.06,44.12,44.05,44.12,136497.0,41.5618,41.6184,41.5524,41.6184,136497.0
2023-11-03 10:50:00,44.12,44.13,44.07,44.1,142848.0,41.6184,41.6278,41.5712,41.5995,142848.0
2023-11-03 10:55:00,44.1,44.16,44.09,44.16,116470.0,41.5995,41.6561,41.5901,41.6561,116470.0
2023-11-03 11:00:00,44.16,44.18,44.14,44.16,104033.0,41.6561,41.675,41.6373,41.6561,104033.0
2023-11-03 11:05:00,44.16,44.18,44.13,44.14,97252.0,41.6561,41.675,41.6278,41.6373,97252.0
2023-11-03 11:10:00,44.14,44.17,44.1,44.16,60491.0,41.6373,41.6656,41.5995,41.6561,60491.0
2023-11-03 11:15:00,44.16,44.19,44.15,44.18,415141.0,41.6561,41.6844,41.6467,41.675,415141.0
2023-11-03 11:20:00,44.18,44.2,44.16,44.19,239540.0,41.675,41.6939,41.6561,41.6844,239540.0
2023-11-03 11:25:00,44.19,44.19,44.15,44.16,161983.0,41.6844,41.6844,41.6467,41.6561,161983.0
2023-11-03 11:30:00,44.16,44.2,44.16,44.19,117285.0,41.6561,41.6939,41.6561,41.6844,117285.0
2023-11-03 11:35:00,44.2,44.21,44.18,44.21,82050.0,41.6939,41.7033,41.675,41.7033,82050.0
2023-11-03 11:40:00,44.2,44.2,44.16,44.18,86260.0,41.6939,41.6939,41.6561,41.675,86260.0
2023-11-03 11:45:00,44.19,44.2,44.17,44.19,65059.0,41.6844,41.6939,41.6656,41.6844,65059.0
2023-11-03 11:50:00,44.19,44.23,44.19,44.21,62720.0,41.6844,41.7222,41.6844,41.7033,62720.0
2023-11-03 11:55:00,44.2,44.22,44.19,44.21,53226.0,41.6939,41.7127,41.6844,41.7033,53226.0
2023-11-03 12:00:00,44.21,44.23,44.19,44.19,188546.0,41.7033,41.7222,41.6844,41.6844,188546.0
2023-11-03 12:05:00,44.19,44.21,44.17,44.19,116022.0,41.6844,41.7033,41.6656,41.6844,116022.0
2023-11-03 12:10:00,44.19,44.23,44.18,44.23,85231.0,41.6844,41.7222,41.675,41.7222,85231.0
2023-11-03 12:15:00,44.23,44.24,44.2,44.22,91799.0,41.7222,41.7316,41.6939,41.7127,91799.0
2023-11-03 12:20:00,44.23,44.25,44.22,44.24,35082.0,41.7222,41.741,41.7127,41.7316,35082.0
2023-11-03 12:25:00,44.25,44.25,44.22,44.23,80902.0,41.741,41.741,41.7127,41.7222,80902.0
2023-11-03 12:30:00,44.23,44.25,44.21,44.25,407681.0,41.7222,41.741,41.7033,41.741,407681.0
2023-11-03 12:35:00,44.25,44.26,44.22,44.24,134220.0,41.741,41.7505,41.7127,41.7316,134220.0
2023-11-03 12:40:00,44.24,44.25,44.24,44.25,175572.0,41.7316,41.741,41.7316,41.741,175572.0
2023-11-03 12:45:00,44.24,44.26,44.23,44.23,64889.0,41.7316,41.7505,41.7222,41.7222,64889.0
2023-11-03 12:50:00,44.23,44.25,44.23,44.23,238015.0,41.7222,41.741,41.7222,41.7222,238015.0
2023-11-03 12:55:00,44.23,44.26,44.23,44.25,432000.0,41.7222,41.7505,41.7222,41.741,432000.0
2023-11-03 13:00:00,44.25,44.28,44.24,44.27,157137.0,41.741,41.7693,41.7316,41.7599,157137.0
2023-11-03 13:05:00,44.27,44.28,44.25,44.25,42179.0,41.7599,41.7693,41.741,41.741,42179.0
2023-11-03 13:10:00,44.25,44.25,44.19,44.2,122778.0,41.741,41.741,41.6844,41.6939,122778.0
2023-11-03 13:15:00,44.2,44.21,44.18,44.19,76452.0,41.6939,41.7033,41.675,41.6844,76452.0
2023-11-03 13:20:00,44.19,44.19,44.16,44.17,59273.0,41.6844,41.6844,41.6561,41.6656,59273.0
2023-11-03 13:25:00,44.17,44.18,44.15,44.17,60049.0,41.6656,41.675,41.6467,41.6656,60049.0
2023-11-03 13:30:00,44.18,44.21,44.17,44.21,98999.0,41.675,41.7033,41.6656,41.7033,98999.0
2023-11-03 13:35:00,44.21,44.22,44.19,44.19,75617.0,41.7033,41.7127,41.6844,41.6844,75617.0
2023-11-03 13:40:00,44.2,44.2,44.16,44.17,53585.0,41.6939,41.6939,41.6561,41.6656,53585.0
2023-11-03 13:45:00,44.17,44.19,44.16,44.19,250137.0,41.6656,41.6844,41.6561,41.6844,250137.0
2023-11-03 13:50:00,44.18,44.2,44.18,44.2,158376.0,41.675,41.6939,41.675,41.6939,158376.0
2023-11-03 13:55:00,44.2,44.25,44.19,44.23,103281.0,41.6939,41.741,41.6844,41.7222,103281.0
2023-11-03 14:00:00,44.23,44.24,44.22,44.23,157975.0,41.7222,41.7316,41.7127,41.7222,157975.0
2023-11-03 14:05:00,44.23,44.23,44.2,44.23,255687.0,41.7222,41.7222,41.6939,41.7222,255687.0
2023-11-03 14:10:00,44.23,44.25,44.22,44.25,70328.0,41.7222,41.741,41.7127,41.741,70328.0
2023-11-03 14:15:00,44.25,44.25,44.24,44.25,68448.0,41.741,41.741,41.7316,41.741,68448.0
2023-11-03 14:20:00,44.25,44.26,44.23,44.24,139930.0,41.741,41.7505,41.7222,41.7316,139930.0
2023-11-03 14:25:00,44.24,44.28,44.23,44.27,139688.0,41.7316,41.7693,41.7222,41.7599,139688.0
2023-11-03 14:30:00,44.28,44.28,44.26,44.27,87188.0,41.7693,41.7693,41.7505,41.7599,87188.0
2023-11-03 14:35:00,44.27,44.29,44.27,44.27,160596.0,41.7599,41.7788,41.7599,41.7599,160596.0
2023-11-03 14:40:00,44.28,44.3,44.27,44.3,89223.0,41.7693,41.7882,41.7599,41.7882,89223.0
2023-11-03 14:45:00,44.3,44.3,44.28,44.3,104136.0,41.7882,41.7882,41.7693,41.7882,104136.0
2023-11-03 14:50:00,44.3,44.31,44.29,44.3,118821.0,41.7882,41.7976,41.7788,41.7882,118821.0
2023-11-03 14:55:00,44.3,44.31,44.29,44.3,66896.0,41.7882,41.7976,41.7788,41.7882,66896.0
2023-11-03 15:00:00,44.3,44.31,44.29,44.3,137943.0,41.7882,41.7976,41.7788,41.7882,137943.0
2023-11-03 15:05:00,44.31,44.31,44.28,44.28,101534.0,41.7976,41.7976,41.7693,41.7693,101534.0
2023-11-03 15:10:00,44.28,44.29,44.26,44.29,363164.0,41.7693,41.7788,41.7505,41.7788,363164.0
2023-11-03 15:15:00,44.29,44.29,44.26,44.26,79527.0,41.7788,41.7788,41.7505,41.7505,79527.0
2023-11-03 15:20:00,44.26,44.27,44.26,44.26,290456.0,41.7505,41.7599,41.7505,41.7505,290456.0
2023-11-03 15:25:00,44.26,44.26,44.24,44.25,96904.0,41.7505,41.7505,41.7316,41.741,96904.0
2023-11-03 15:30:00,44.25,44.25,44.22,44.22,148994.0,41.741,41.741,41.7127,41.7127,148994.0
2023-11-03 15:35:00,44.23,44.24,44.21,44.22,161167.0,41.7222,41.7316,41.7033,41.7127,161167.0
2023-11-03 15:40:00,44.22,44.22,44.21,44.21,150081.0,41.7127,41.7127,41.7033,41.7033,150081.0
2023-11-03 15:45:00,44.22,44.22,44.2,44.21,554520.0,41.7127,41.7127,41.6939,41.7033,554520.0
2023-11-03 15:50:00,44.21,44.21,44.19,44.19,227332.0,41.7033,41.7033,41.6844,41.6844,227332.0
2023-11-03 15:55:00,44.19,44.2,44.17,44.2,332808.0,41.6844,41.6939,41.6656,41.6939,332808.0
2023-11-06 09:30:00,44.33,44.33,44.22,44.23,859525.0,41.8165,41.8165,41.7127,41.7222,859525.0
2023-11-06 09:35:00,44.23,44.23,44.19,44.2,350540.0,41.7222,41.7222,41.6844,41.6939,350540.0
2023-11-06 09:40:00,44.2,44.2,44.16,44.17,150940.0,41.6939,41.6939,41.6561,41.6656,150940.0
2023-11-06 09:45:00,44.17,44.18,44.13,44.16,185899.0,41.6656,41.675,41.6278,41.6561,185899.0
2023-11-06 09:50:00,44.17,44.19,44.12,44.14,73163.0,41.6656,41.6844,41.6184,41.6373,73163.0
2023-11-06 09:55:00,44.14,44.16,44.13,44.14,109094.0,41.6373,41.6561,41.6278,41.6373,109094.0
2023-11-06 10:00:00,44.15,44.17,44.1,44.12,277883.0,41.6467,41.6656,41.5995,41.6184,277883.0
2023-11-06 10:05:00,44.12,44.13,44.1,44.11,130169.0,41.6184,41.6278,41.5995,41.609,130169.0
2023-11-06 10:10:00,44.1,44.11,44.05,44.05,148750.0,41.5995,41.609,41.5524,41.5524,148750.0
2023-11-06 10:15:00,44.06,44.1,44.03,44.1,390732.0,41.5618,41.5995,41.5335,41.5995,390732.0
2023-11-06 10:20:00,44.1,44.13,44.08,44.09,144675.0,41.5995,41.6278,41.5807,41.5901,144675.0
2023-11-06 10:25:00,44.09,44.1,44.08,44.09,103740.0,41.5901,41.5995,41.5807,41.5901,103740.0
2023-11-06 10:30:00,44.1,44.1,44.07,44.1,64971.0,41.5995,41.5995,41.5712,41.5995,64971.0
2023-11-06 10:35:00,44.1,44.16,44.08,44.16,315806.0,41.5995,41.6561,41.5807,41.6561,315806.0
2023-11-06 10:40:00,44.16,44.17,44.14,44.15,228534.0,41.6561,41.6656,41.6373,41.6467,228534.0
2023-11-06 10:45:00,44.15,44.15,44.11,44.14,93651.0,41.6467,41.6467,41.609,41.6373,93651.0
2023-11-06 10:50:00,44.14,44.18,44.13,44.16,140404.0,41.6373,41.675,41.6278,41.6561,140404.0
2023-11-06 10:55:00,44.17,44.17,44.14,44.17,110338.0,41.6656,41.6656,41.6373,41.6656,110338.0
2023-11-06 11:00:00,44.16,44.19,44.15,44.17,169655.0,41.6561,41.6844,41.6467,41.6656,169655.0
2023-11-06 11:05:00,44.17,44.2,44.17,44.18,97642.0,41.6656,41.6939,41.6656,41.675,97642.0
2023-11-06 11:10:00,44.19,44.19,44.15,44.16,110344.0,41.6844,41.6844,41.6467,41.6561,110344.0
2023-11-06 11:15:00,44.17,44.18,44.15,44.16,113622.0,41.6656,41.675,41.6467,41.6561,113622.0
2023-11-06 11:20:00,44.17,44.17,44.13,44.13,96620.0,41.6656,41.6656,41.6278,41.6278,96620.0
2023-11-06 11:25:00,44.14,44.16,44.13,44.15,90576.0,41.6373,41.6561,41.6278,41.6467,90576.0
2023-11-06 11:30:00,44.15,44.17,44.14,44.15,136737.0,41.6467,41.6656,41.6373,41.6467,136737.0
2023-11-06 11:35:00,44.14,44.16,44.13,44.15,80950.0,41.6373,41.6561,41.6278,41.6467,80950.0
2023-11-06 11:40:00,44.15,44.17,44.13,44.14,89453.0,41.6467,41.6656,41.6278,41.6373,89453.0
2023-11-06 11:45:00,44.14,44.15,44.13,44.14,188938.0,41.6373,41.6467,41.6278,41.6373,188938.0
2023-11-06 11:50:00,44.14,44.15,44.13,44.14,62979.0,41.6373,41.6467,41.6278,41.6373,62979.0
2023-11-06 11:55:00,44.15,44.19,44.15,44.18,66032.0,41.6467,41.6844,41.6467,41.675,66032.0
2023-11-06 12:00:00,44.18,44.18,44.14,44.14,73597.0,41.675,41.675,41.6373,41.6373,73597.0
2023-11-06 12:05:00,44.15,44.16,44.14,44.16,65241.0,41.6467,41.6561,41.6373,41.6561,65241.0
2023-11-06 12:10:00,44.16,44.16,44.13,44.14,195087.0,41.6561,41.6561,41.6278,41.6373,195087.0
2023-11-06 12:15:00,44.13,44.14,44.12,44.13,113871.0,41.6278,41.6373,41.6184,41.6278,113871.0
2023-11-06 12:20:00,44.13,44.13,44.11,44.12,95122.0,41.6278,41.6278,41.609,41.6184,95122.0
2023-11-06 12:25:00,44.11,44.12,44.1,44.11,61062.0,41.609,41.6184,41.5995,41.609,61062.0
2023-11-06 12:30:00,44.11,44.12,44.1,44.12,53554.0,41.609,41.6184,41.5995,41.6184,53554.0
2023-11-06 12:35:00,44.12,44.12,44.09,44.11,62169.0,41.6184,41.6184,41.5901,41.609,62169.0
2023-11-06 12:40:00,44.11,44.11,44.08,44.09,98065.0,41.609,41.609,41.5807,41.5901,98065.0
2023-11-06 12:45:00,44.1,44.1,44.08,44.09,139137.0,41.5995,41.5995,41.5807,41.5901,139137.0
2023-11-06 12:50:00,44.09,44.09,44.07,44.08,277300.0,41.5901,41.5901,41.5712,41.5807,277300.0
2023-11-06 12:55:00,44.09,44.09,44.07,44.09,52681.0,41.5901,41.5901,41.5712,41.5901,52681.0
2023-11-06 13:00:00,44.09,44.1,44.05,44.07,121505.0,41.5901,41.5995,41.5524,41.5712,121505.0
2023-11-06 13:05:00,44.06,44.07,44.05,44.05,36002.0,41.5618,41.5712,41.5524,41.5524,36002.0
2023-11-06 13:10:00,44.06,44.06,44.02,44.03,83600.0,41.5618,41.5618,41.5241,41.5335,83600.0
2023-11-06 13:15:00,44.02,44.03,44.0,44.01,56781.0,41.5241,41.5335,41.5052,41.5146,56781.0
2023-11-06 13:20:00,44.01,44.02,43.98,44.02,92951.0,41.5146,41.5241,41.4863,41.5241,92951.0
2023-11-06 13:25:00,44.02,44.02,44.0,44.02,74140.0,41.5241,41.5241,41.5052,41.5241,74140.0
2023-11-06 13:30:00,44.01,44.02,44.0,44.01,91150.0,41.5146,41.5241,41.5052,41.5146,91150.0
2023-11-06 13:35:00,44.02,44.05,44.01,44.03,64924.0,41.5241,41.5524,41.5146,41.5335,64924.0
2023-11-06 13:40:00,44.04,44.05,44.03,44.03,50859.0,41.5429,41.5524,41.5335,41.5335,50859.0
2023-11-06 13:45:00,44.04,44.04,44.0,44.02,92140.0,41.5429,41.5429,41.5052,41.5241,92140.0
2023-11-06 13:50:00,44.01,44.02,43.98,43.99,68613.0,41.5146,41.5241,41.4863,41.4958,68613.0
2023-11-06 13:55:00,43.98,44.02,43.98,44.01,46832.0,41.4863,41.5241,41.4863,41.5146,46832.0
2023-11-06 14:00:00,44.01,44.03,43.99,44.01,139738.0,41.5146,41.5335,41.4958,41.5146,139738.0
2023-11-06 14:05:00,44.01,44.01,43.97,43.97,122290.0,41.5146,41.5146,41.4769,41.4769,122290.0
2023-11-06 14:10:00,43.97,43.98,43.95,43.95,141028.0,41.4769,41.4863,41.458,41.458,141028.0
2023-11-06 14:15:00,43.95,43.98,43.95,43.97,63178.0,41.458,41.4863,41.458,41.4769,63178.0
2023-11-06 14:20:00,43.98,44.0,43.97,43.98,114146.0,41.4863,41.5052,41.4769,41.4863,114146.0
2023-11-06 14:25:00,43.98,44.0,43.98,44.0,92779.0,41.4863,41.5052,41.4863,41.5052,92779.0
2023-11-06 14:30:00,43.99,44.02,43.99,44.01,124701.0,41.4958,41.5241,41.4958,41.5146,124701.0
2023-11-06 14:35:00,44.01,44.02,44.0,44.01,175402.0,41.5146,41.5241,41.5052,41.5146,175402.0
2023-11-06 14:40:00,44.01,44.05,44.0,44.04,234475.0,41.5146,41.5524,41.5052,41.5429,234475.0
2023-11-06 14:45:00,44.05,44.05,44.03,44.03,96892.0,41.5524,41.5524,41.5335,41.5335,96892.0
2023-11-06 14:50:00,44.04,44.05,44.03,44.05,96498.0,41.5429,41.5524,41.5335,41.5524,96498.0
2023-11-06 14:55:00,44.05,44.05,44.04,44.05,106595.0,41.5524,41.5524,41.5429,41.5524,106595.0
2023-11-06 15:00:00,44.05,44.05,44.03,44.05,96168.0,41.5524,41.5524,41.5335,41.5524,96168.0
2023-11-06 15:05:00,44.05,44.05,44.03,44.04,80708.0,41.5524,41.5524,41.5335,41.5429,80708.0
2023-11-06 15:10:00,44.04,44.05,44.03,44.04,151881.0,41.5429,41.5524,41.5335,41.5429,151881.0
2023-11-06 15:15:00,44.04,44.05,44.04,44.04,72403.0,41.5429,41.5524,41.5429,41.5429,72403.0
2023-11-06 15:20:00,44.05,44.05,44.03,44.05,83898.0,41.5524,41.5524,41.5335,41.5524,83898.0
2023-11-06 15:25:00,44.05,44.05,44.03,44.05,194602.0,41.5524,41.5524,41.5335,41.5524,194602.0
2023-11-06 15:30:00,44.05,44.05,44.03,44.05,101692.0,41.5524,41.5524,41.5335,41.5524,101692.0
2023-11-06 15:35:00,44.04,44.05,44.03,44.04,137393.0,41.5429,41.5524,41.5335,41.5429,137393.0
2023-11-06 15:40:00,44.03,44.04,44.02,44.03,129174.0,41.5335,41.5429,41.5241,41.5335,129174.0
2023-11-06 15:45:00,44.04,44.04,44.02,44.04,82868.0,41.5429,41.5429,41.5241,41.5429,82868.0
2023-11-06 15:50:00,44.03,44.04,44.02,44.03,138726.0,41.5335,41.5429,41.5241,41.5335,138726.0
2023-11-06 15:55:00,44.03,44.06,44.02,44.06,214229.0,41.5335,41.5618,41.5241,41.5618,214229.0
2023-11-07 09:30:00,43.69,43.69,43.59,43.59,281930.0,41.2128,41.2128,41.1184,41.1184,281930.0
2023-11-07 09:35:00,43.59,43.61,43.57,43.58,102313.0,41.1184,41.1373,41.0996,41.109,102313.0
2023-11-07 09:40:00,43.58,43.61,43.57,43.61,162714.0,41.109,41.1373,41.0996,41.1373,162714.0
2023-11-07 09:45:00,43.61,43.61,43.57,43.59,98321.0,41.1373,41.1373,41.0996,41.1184,98321.0
2023-11-07 09:50:00,43.58,43.63,43.57,43.62,101541.0,41.109,41.1562,41.0996,41.1467,101541.0
2023-11-07 09:55:00,43.63,43.68,43.62,43.68,202344.0,41.1562,41.2033,41.1467,41.2033,202344.0
2023-11-07 10:00:00,43.68,43.7,43.65,43.68,345986.0,41.2033,41.2222,41.175,41.2033,345986.0
2023-11-07 10:05:00,43.68,43.68,43.64,43.65,216111.0,41.2033,41.2033,41.1656,41.175,216111.0
2023-11-07 10:10:00,43.65,43.71,43.63,43.7,283687.0,41.175,41.2316,41.1562,41.2222,283687.0
2023-11-07 10:15:00,43.69,43.7,43.66,43.7,105149.0,41.2128,41.2222,41.1845,41.2222,105149.0
2023-11-07 10:20:00,43.69,43.7,43.66,43.7,198965.0,41.2128,41.2222,41.1845,41.2222,198965.0
2023-11-07 10:25:00,43.7,43.72,43.68,43.71,213774.0,41.2222,41.2411,41.2033,41.2316,213774.0
2023-11-07 10:30:00,43.72,43.75,43.69,43.73,196485.0,41.2411,41.2694,41.2128,41.2505,196485.0
2023-11-07 10:35:00,43.73,43.76,43.73,43.74,146949.0,41.2505,41.2788,41.2505,41.2599,146949.0
2023-11-07 10:40:00,43.74,43.76,43.74,43.75,100176.0,41.2599,41.2788,41.2599,41.2694,100176.0
2023-11-07 10:45:00,43.75,43.8,43.74,43.8,223821.0,41.2694,41.3165,41.2599,41.3165,223821.0
2023-11-07 10:50:00,43.79,43.81,43.78,43.8,189328.0,41.3071,41.326,41.2977,41.3165,189328.0
2023-11-07 10:55:00,43.81,43.82,43.77,43.79,146152.0,41.326,41.3354,41.2882,41.3071,146152.0
2023-11-07 11:00:00,43.79,43.8,43.76,43.78,191424.0,41.3071,41.3165,41.2788,41.2977,191424.0
2023-11-07 11:05:00,43.78,43.79,43.74,43.74,110019.0,41.2977,41.3071,41.2599,41.2599,110019.0
2023-11-07 11:10:00,43.75,43.77,43.73,43.75,86239.0,41.2694,41.2882,41.2505,41.2694,86239.0
2023-11-07 11:15:00,43.74,43.75,43.72,43.73,171565.0,41.2599,41.2694,41.2411,41.2505,171565.0
2023-11-07 11:20:00,43.73,43.75,43.72,43.73,111365.0,41.2505,41.2694,41.2411,41.2505,111365.0
2023-11-07 11:25:00,43.74,43.75,43.71,43.71,106402.0,41.2599,41.2694,41.2316,41.2316,106402.0
2023-11-07 11:30:00,43.71,43.75,43.71,43.75,44793.0,41.2316,41.2694,41.2316,41.2694,44793.0
2023-11-07 11:35:00,43.75,43.76,43.74,43.76,52060.0,41.2694,41.2788,41.2599,41.2788,52060.0
2023-11-07 11:40:00,43.76,43.77,43.74,43.75,77629.0,41.2788,41.2882,41.2599,41.2694,77629.0
2023-11-07 11:45:00,43.75,43.76,43.7,43.71,157111.0,41.2694,41.2788,41.2222,41.2316,157111.0
2023-11-07 11:50:00,43.71,43.72,43.69,43.72,56254.0,41.2316,41.2411,41.2128,41.2411,56254.0
2023-11-07 11:55:00,43.72,43.73,43.7,43.71,90164.0,41.2411,41.2505,41.2222,41.2316,90164.0
2023-11-07 12:00:00,43.71,43.71,43.66,43.66,102533.0,41.2316,41.2316,41.1845,41.1845,102533.0
2023-11-07 12:05:00,43.66,43.67,43.65,43.66,42151.0,41.1845,41.1939,41.175,41.1845,42151.0
2023-11-07 12:10:00,43.66,43.67,43.65,43.65,40842.0,41.1845,41.1939,41.175,41.175,40842.0
2023-11-07 12:15:00,43.66,43.66,43.63,43.65,251857.0,41.1845,41.1845,41.1562,41.175,251857.0
2023-11-07 12:20:00,43.65,43.66,43.64,43.66,87495.0,41.175,41.1845,41.1656,41.1845,87495.0
2023-11-07 12:25:00,43.65,43.66,43.62,43.63,41887.0,41.175,41.1845,41.1467,41.1562,41887.0
2023-11-07 12:30:00,43.62,43.63,43.59,43.62,131473.0,41.1467,41.1562,41.1184,41.1467,131473.0
2023-11-07 12:35:00,43.62,43.64,43.61,43.63,262863.0,41.1467,41.1656,41.1373,41.1562,262863.0
2023-11-07 12:40:00,43.62,43.63,43.61,43.63,68570.0,41.1467,41.1562,41.1373,41.1562,68570.0
2023-11-07 12:45:00,43.62,43.66,43.61,43.62,100233.0,41.1467,41.1845,41.1373,41.1467,100233.0
2023-11-07 12:50:00,43.62,43.64,43.61,43.63,93123.0,41.1467,41.1656,41.1373,41.1562,93123.0
2023-11-07 12:55:00,43.62,43.65,43.61,43.64,115902.0,41.1467,41.175,41.1373,41.1656,115902.0
2023-11-07 13:00:00,43.65,43.68,43.64,43.67,131948.0,41.175,41.2033,41.1656,41.1939,131948.0
2023-11-07 13:05:00,43.67,43.71,43.66,43.71,93238.0,41.1939,41.2316,41.1845,41.2316,93238.0
2023-11-07 13:10:00,43.71,43.71,43.69,43.7,133860.0,41.2316,41.2316,41.2128,41.2222,133860.0
2023-11-07 13:15:00,43.71,43.73,43.7,43.71,43581.0,41.2316,41.2505,41.2222,41.2316,43581.0
2023-11-07 13:20:00,43.72,43.73,43.7,43.71,111775.0,41.2411,41.2505,41.2222,41.2316,111775.0
2023-11-07 13:25:00,43.72,43.73,43.71,43.71,46730.0,41.2411,41.2505,41.2316,41.2316,46730.0
2023-11-07 13:30:00,43.72,43.73,43.71,43.71,47658.0,41.2411,41.2505,41.2316,41.2316,47658.0
2023-11-07 13:35:00,43.71,43.75,43.71,43.75,64015.0,41.2316,41.2694,41.2316,41.2694,64015.0
2023-11-07 13:40:00,43.75,43.75,43.73,43.75,37695.0,41.2694,41.2694,41.2505,41.2694,37695.0
2023-11-07 13:45:00,43.75,43.77,43.74,43.77,85651.0,41.2694,41.2882,41.2599,41.2882,85651.0
2023-11-07 13:50:00,43.77,43.78,43.75,43.77,61309.0,41.2882,41.2977,41.2694,41.2882,61309.0
2023-11-07 13:55:00,43.77,43.78,43.73,43.77,63724.0,41.2882,41.2977,41.2505,41.2882,63724.0
2023-11-07 14:00:00,43.77,43.79,43.76,43.78,75783.0,41.2882,41.3071,41.2788,41.2977,75783.0
2023-11-07 14:05:00,43.78,43.79,43.75,43.77,99184.0,41.2977,41.3071,41.2694,41.2882,99184.0
2023-11-07 14:10:00,43.77,43.78,43.75,43.76,71222.0,41.2882,41.2977,41.2694,41.2788,71222.0
2023-11-07 14:15:00,43.76,43.78,43.75,43.76,71205.0,41.2788,41.2977,41.2694,41.2788,71205.0
2023-11-07 14:20:00,43.77,43.79,43.76,43.79,39518.0,41.2882,41.3071,41.2788,41.3071,39518.0
2023-11-07 14:25:00,43.79,43.79,43.76,43.77,66908.0,41.3071,41.3071,41.2788,41.2882,66908.0
2023-11-07 14:30:00,43.78,43.79,43.77,43.77,113427.0,41.2977,41.3071,41.2882,41.2882,113427.0
2023-11-07 14:35:00,43.78,43.78,43.75,43.75,127193.0,41.2977,41.2977,41.2694,41.2694,127193.0
2023-11-07 14:40:00,43.76,43.76,43.73,43.75,97789.0,41.2788,41.2788,41.2505,41.2694,97789.0
2023-11-07 14:45:00,43.75,43.77,43.74,43.75,148101.0,41.2694,41.2882,41.2599,41.2694,148101.0
2023-11-07 14:50:00,43.75,43.76,43.73,43.75,141792.0,41.2694,41.2788,41.2505,41.2694,141792.0
2023-11-07 14:55:00,43.75,43.75,43.73,43.73,154873.0,41.2694,41.2694,41.2505,41.2505,154873.0
2023-11-07 15:00:00,43.73,43.75,43.72,43.73,106249.0,41.2505,41.2694,41.2411,41.2505,106249.0
2023-11-07 15:05:00,43.73,43.73,43.71,43.72,116234.0,41.2505,41.2505,41.2316,41.2411,116234.0
2023-11-07 15:10:00,43.72,43.73,43.7,43.73,180854.0,41.2411,41.2505,41.2222,41.2505,180854.0
2023-11-07 15:15:00,43.73,43.74,43.72,43.73,119510.0,41.2505,41.2599,41.2411,41.2505,119510.0
2023-11-07 15:20:00,43.73,43.75,43.72,43.74,231555.0,41.2505,41.2694,41.2411,41.2599,231555.0
2023-11-07 15:25:00,43.73,43.75,43.73,43.75,78825.0,41.2505,41.2694,41.2505,41.2694,78825.0
2023-11-07 15:30:00,43.75,43.77,43.74,43.76,66729.0,41.2694,41.2882,41.2599,41.2788,66729.0
2023-11-07 15:35:00,43.76,43.77,43.75,43.77,123120.0,41.2788,41.2882,41.2694,41.2882,123120.0
2023-11-07 15:40:00,43.77,43.78,43.76,43.77,74276.0,41.2882,41.2977,41.2788,41.2882,74276.0
2023-11-07 15:45:00,43.77,43.78,43.76,43.76,97247.0,41.2882,41.2977,41.2788,41.2788,97247.0
2023-11-07 15:50:00,43.76,43.77,43.73,43.73,222035.0,41.2788,41.2882,41.2505,41.2505,222035.0
2023-11-07 15:55:00,43.73,43.74,43.71,43.73,361903.0,41.2505,41.2599,41.2316,41.2505,361903.0
2023-11-08 09:30:00,43.66,43.67,43.63,43.67,178696.0,41.1845,41.1939,41.1562,41.1939,178696.0
2023-11-08 09:35:00,43.66,43.71,43.65,43.71,135980.0,41.1845,41.2316,41.175,41.2316,135980.0
2023-11-08 09:40:00,43.71,43.76,43.69,43.75,158577.0,41.2316,41.2788,41.2128,41.2694,158577.0
2023-11-08 09:45:00,43.74,43.78,43.72,43.77,105933.0,41.2599,41.2977,41.2411,41.2882,105933.0
2023-11-08 09:50:00,43.77,43.81,43.76,43.78,71290.0,41.2882,41.326,41.2788,41.2977,71290.0
2023-11-08 09:55:00,43.78,43.8,43.75,43.77,77919.0,41.2977,41.3165,41.2694,41.2882,77919.0
2023-11-08 10:00:00,43.77,43.78,43.67,43.67,347929.0,41.2882,41.2977,41.1939,41.1939,347929.0
2023-11-08 10:05:00,43.67,43.73,43.66,43.72,81612.0,41.1939,41.2505,41.1845,41.2411,81612.0
2023-11-08 10:10:00,43.72,43.74,43.67,43.7,110260.0,41.2411,41.2599,41.1939,41.2222,110260.0
2023-11-08 10:15:00,43.7,43.72,43.67,43.71,75417.0,41.2222,41.2411,41.1939,41.2316,75417.0
2023-11-08 10:20:00,43.71,43.71,43.64,43.66,138919.0,41.2316,41.2316,41.1656,41.1845,138919.0
2023-11-08 10:25:00,43.66,43.67,43.64,43.65,61023.0,41.1845,41.1939,41.1656,41.175,61023.0
2023-11-08 10:30:00,43.65,43.68,43.65,43.66,56163.0,41.175,41.2033,41.175,41.1845,56163.0
2023-11-08 10:35:00,43.66,43.66,43.6,43.61,61535.0,41.1845,41.1845,41.1279,41.1373,61535.0
2023-11-08 10:40:00,43.61,43.63,43.59,43.62,180626.0,41.1373,41.1562,41.1184,41.1467,180626.0
2023-11-08 10:45:00,43.62,43.64,43.61,43.64,64513.0,41.1467,41.1656,41.1373,41.1656,64513.0
2023-11-08 10:50:00,43.64,43.64,43.61,43.62,108510.0,41.1656,41.1656,41.1373,41.1467,108510.0
2023-11-08 10:55:00,43.62,43.64,43.6,43.61,105621.0,41.1467,41.1656,41.1279,41.1373,105621.0
2023-11-08 11:00:00,43.61,43.63,43.6,43.63,118733.0,41.1373,41.1562,41.1279,41.1562,118733.0
2023-11-08 11:05:00,43.62,43.63,43.59,43.6,131092.0,41.1467,41.1562,41.1184,41.1279,131092.0
2023-11-08 11:10:00,43.61,43.66,43.6,43.65,87075.0,41.1373,41.1845,41.1279,41.175,87075.0
2023-11-08 11:15:00,43.64,43.68,43.64,43.66,310643.0,41.1656,41.2033,41.1656,41.1845,310643.0
2023-11-08 11:20:00,43.67,43.67,43.61,43.62,107014.0,41.1939,41.1939,41.1373,41.1467,107014.0
2023-11-08 11:25:00,43.62,43.62,43.59,43.62,131654.0,41.1467,41.1467,41.1184,41.1467,131654.0
2023-11-08 11:30:00,43.61,43.63,43.6,43.62,246248.0,41.1373,41.1562,41.1279,41.1467,246248.0
2023-11-08 11:35:00,43.63,43.64,43.61,43.62,114008.0,41.1562,41.1656,41.1373,41.1467,114008.0
2023-11-08 11:40:00,43.61,43.65,43.6,43.65,62056.0,41.1373,41.175,41.1279,41.175,62056.0
2023-11-08 11:45:00,43.65,43.66,43.62,43.64,112183.0,41.175,41.1845,41.1467,41.1656,112183.0
2023-11-08 11:50:00,43.63,43.64,43.61,43.63,148351.0,41.1562,41.1656,41.1373,41.1562,148351.0
2023-11-08 11:55:00,43.62,43.63,43.59,43.6,173511.0,41.1467,41.1562,41.1184,41.1279,173511.0
2023-11-08 12:00:00,43.59,43.6,43.55,43.56,210635.0,41.1184,41.1279,41.0807,41.0901,210635.0
2023-11-08 12:05:00,43.55,43.56,43.47,43.49,92667.0,41.0807,41.0901,41.0052,41.0241,92667.0
2023-11-08 12:10:00,43.49,43.54,43.49,43.53,139066.0,41.0241,41.0713,41.0241,41.0618,139066.0
2023-11-08 12:15:00,43.52,43.55,43.51,43.53,90414.0,41.0524,41.0807,41.043,41.0618,90414.0
2023-11-08 12:20:00,43.53,43.56,43.52,43.53,172049.0,41.0618,41.0901,41.0524,41.0618,172049.0
2023-11-08 12:25:00,43.53,43.54,43.51,43.52,91385.0,41.0618,41.0713,41.043,41.0524,91385.0
2023-11-08 12:30:00,43.52,43.52,43.48,43.49,100485.0,41.0524,41.0524,41.0147,41.0241,100485.0
2023-11-08 12:35:00,43.5,43.55,43.49,43.55,54169.0,41.0335,41.0807,41.0241,41.0807,54169.0
2023-11-08 12:40:00,43.54,43.55,43.52,43.55,98660.0,41.0713,41.0807,41.0524,41.0807,98660.0
2023-11-08 12:45:00,43.55,43.55,43.5,43.51,83596.0,41.0807,41.0807,41.0335,41.043,83596.0
2023-11-08 12:50:00,43.51,43.52,43.5,43.51,28505.0,41.043,41.0524,41.0335,41.043,28505.0
2023-11-08 12:55:00,43.5,43.53,43.49,43.52,54301.0,41.0335,41.0618,41.0241,41.0524,54301.0
2023-11-08 13:00:00,43.53,43.56,43.5,43.56,274948.0,41.0618,41.0901,41.0335,41.0901,274948.0
2023-11-08 13:05:00,43.56,43.59,43.56,43.57,404099.0,41.0901,41.1184,41.0901,41.0996,404099.0
2023-11-08 13:10:00,43.57,43.58,43.54,43.55,103662.0,41.0996,41.109,41.0713,41.0807,103662.0
2023-11-08 13:15:00,43.54,43.54,43.51,43.51,82888.0,41.0713,41.0713,41.043,41.043,82888.0
2023-11-08 13:20:00,43.51,43.57,43.5,43.56,66733.0,41.043,41.0996,41.0335,41.0901,66733.0
2023-11-08 13:25:00,43.57,43.58,43.54,43.57,62881.0,41.0996,41.109,41.0713,41.0996,62881.0
2023-11-08 13:30:00,43.57,43.58,43.56,43.57,46871.0,41.0996,41.109,41.0901,41.0996,46871.0
2023-11-08 13:35:00,43.57,43.59,43.56,43.58,158176.0,41.0996,41.1184,41.0901,41.109,158176.0
2023-11-08 13:40:00,43.58,43.59,43.56,43.57,45003.0,41.109,41.1184,41.0901,41.0996,45003.0
2023-11-08 13:45:00,43.58,43.59,43.56,43.57,47882.0,41.109,41.1184,41.0901,41.0996,47882.0
2023-11-08 13:50:00,43.57,43.58,43.55,43.57,109607.0,41.0996,41.109,41.0807,41.0996,109607.0
2023-11-08 13:55:00,43.57,43.58,43.55,43.56,85675.0,41.0996,41.109,41.0807,41.0901,85675.0
2023-11-08 14:00:00,43.56,43.59,43.55,43.57,69897.0,41.0901,41.1184,41.0807,41.0996,69897.0
2023-11-08 14:05:00,43.57,43.6,43.57,43.58,41266.0,41.0996,41.1279,41.0996,41.109,41266.0
2023-11-08 14:10:00,43.59,43.6,43.58,43.59,89607.0,41.1184,41.1279,41.109,41.1184,89607.0
2023-11-08 14:15:00,43.59,43.6,43.58,43.59,171788.0,41.1184,41.1279,41.109,41.1184,171788.0
2023-11-08 14:20:00,43.59,43.6,43.59,43.6,69957.0,41.1184,41.1279,41.1184,41.1279,69957.0
2023-11-08 14:25:00,43.59,43.6,43.58,43.58,48912.0,41.1184,41.1279,41.109,41.109,48912.0
2023-11-08 14:30:00,43.58,43.6,43.56,43.56,76599.0,41.109,41.1279,41.0901,41.0901,76599.0
2023-11-08 14:35:00,43.56,43.58,43.55,43.58,177436.0,41.0901,41.109,41.0807,41.109,177436.0
2023-11-08 14:40:00,43.58,43.59,43.56,43.58,83196.0,41.109,41.1184,41.0901,41.109,83196.0
2023-11-08 14:45:00,43.58,43.58,43.56,43.57,58319.0,41.109,41.109,41.0901,41.0996,58319.0
2023-11-08 14:50:00,43.56,43.58,43.55,43.56,134851.0,41.0901,41.109,41.0807,41.0901,134851.0
2023-11-08 14:55:00,43.57,43.57,43.54,43.55,220919.0,41.0996,41.0996,41.0713,41.0807,220919.0
2023-11-08 15:00:00,43.55,43.57,43.54,43.57,76709.0,41.0807,41.0996,41.0713,41.0996,76709.0
2023-11-08 15:05:00,43.58,43.58,43.56,43.57,112244.0,41.109,41.109,41.0901,41.0996,112244.0
2023-11-08 15:10:00,43.57,43.58,43.55,43.58,67476.0,41.0996,41.109,41.0807,41.109,67476.0
2023-11-08 15:15:00,43.58,43.59,43.57,43.58,118781.0,41.109,41.1184,41.0996,41.109,118781.0
2023-11-08 15:20:00,43.58,43.6,43.57,43.59,96537.0,41.109,41.1279,41.0996,41.1184,96537.0
2023-11-08 15:25:00,43.59,43.61,43.58,43.59,91598.0,41.1184,41.1373,41.109,41.1184,91598.0
2023-11-08 15:30:00,43.59,43.59,43.57,43.58,93207.0,41.1184,41.1184,41.0996,41.109,93207.0
2023-11-08 15:35:00,43.58,43.6,43.57,43.6,143786.0,41.109,41.1279,41.0996,41.1279,143786.0
2023-11-08 15:40:00,43.6,43.64,43.59,43.64,226627.0,41.1279,41.1656,41.1184,41.1656,226627.0
2023-11-08 15:45:00,43.63,43.64,43.62,43.63,207615.0,41.1562,41.1656,41.1467,41.1562,207615.0
2023-11-08 15:50:00,43.63,43.65,43.62,43.63,150620.0,41.1562,41.175,41.1467,41.1562,150620.0
2023-11-08 15:55:00,43.64,43.64,43.62,43.62,1394039.0,41.1656,41.1656,41.1467,41.1467,1394039.0
2023-11-09 09:30:00,43.98,44.0,43.95,43.99,545890.0,41.4863,41.5052,41.458,41.4958,545890.0
2023-11-09 09:35:00,43.99,43.99,43.95,43.97,173643.0,41.4958,41.4958,41.458,41.4769,173643.0
2023-11-09 09:40:00,43.96,44.04,43.96,44.02,156955.0,41.4675,41.5429,41.4675,41.5241,156955.0
2023-11-09 09:45:00,44.02,44.03,43.98,44.01,78863.0,41.5241,41.5335,41.4863,41.5146,78863.0
2023-11-09 09:50:00,44.01,44.07,43.99,44.05,118560.0,41.5146,41.5712,41.4958,41.5524,118560.0
2023-11-09 09:55:00,44.04,44.09,44.03,44.08,51551.0,41.5429,41.5901,41.5335,41.5807,51551.0
2023-11-09 10:00:00,44.08,44.1,44.01,44.02,149372.0,41.5807,41.5995,41.5146,41.5241,149372.0
2023-11-09 10:05:00,44.01,44.01,43.94,43.97,74356.0,41.5146,41.5146,41.4486,41.4769,74356.0
2023-11-09 10:10:00,43.97,44.01,43.96,44.01,109158.0,41.4769,41.5146,41.4675,41.5146,109158.0
2023-11-09 10:15:00,44.01,44.03,43.96,43.96,853663.0,41.5146,41.5335,41.4675,41.4675,853663.0
2023-11-09 10:20:00,43.96,43.99,43.95,43.99,129282.0,41.4675,41.4958,41.458,41.4958,129282.0
2023-11-09 10:25:00,43.99,43.99,43.95,43.99,218465.0,41.4958,41.4958,41.458,41.4958,218465.0
2023-11-09 10:30:00,43.98,43.99,43.93,43.95,98392.0,41.4863,41.4958,41.4392,41.458,98392.0
2023-11-09 10:35:00,43.94,43.99,43.93,43.97,124124.0,41.4486,41.4958,41.4392,41.4769,124124.0
2023-11-09 10:40:00,43.96,44.01,43.93,44.0,123346.0,41.4675,41.5146,41.4392,41.5052,123346.0
2023-11-09 10:45:00,44.0,44.01,43.97,43.99,82510.0,41.5052,41.5146,41.4769,41.4958,82510.0
2023-11-09 10:50:00,43.99,44.02,43.99,44.01,115507.0,41.4958,41.5241,41.4958,41.5146,115507.0
2023-11-09 10:55:00,44.0,44.04,43.99,44.04,168308.0,41.5052,41.5429,41.4958,41.5429,168308.0
2023-11-09 11:00:00,44.04,44.05,44.03,44.05,329528.0,41.5429,41.5524,41.5335,41.5524,329528.0
2023-11-09 11:05:00,44.05,44.08,44.04,44.08,58088.0,41.5524,41.5807,41.5429,41.5807,58088.0
2023-11-09 11:10:00,44.08,44.1,44.06,44.08,94444.0,41.5807,41.5995,41.5618,41.5807,94444.0
2023-11-09 11:15:00,44.08,44.09,44.06,44.06,35182.0,41.5807,41.5901,41.5618,41.5618,35182.0
2023-11-09 11:20:00,44.06,44.07,44.05,44.05,72944.0,41.5618,41.5712,41.5524,41.5524,72944.0
2023-11-09 11:25:00,44.06,44.06,44.04,44.05,23726.0,41.5618,41.5618,41.5429,41.5524,23726.0
2023-11-09 11:30:00,44.05,44.06,44.03,44.05,56166.0,41.5524,41.5618,41.5335,41.5524,56166.0
2023-11-09 11:35:00,44.05,44.07,44.04,44.05,153801.0,41.5524,41.5712,41.5429,41.5524,153801.0
2023-11-09 11:40:00,44.05,44.06,44.03,44.05,83480.0,41.5524,41.5618,41.5335,41.5524,83480.0
2023-11-09 11:45:00,44.06,44.08,44.06,44.07,133647.0,41.5618,41.5807,41.5618,41.5712,133647.0
2023-11-09 11:50:00,44.07,44.08,44.06,44.08,67882.0,41.5712,41.5807,41.5618,41.5807,67882.0
2023-11-09 11:55:00,44.07,44.08,44.03,44.05,66496.0,41.5712,41.5807,41.5335,41.5524,66496.0
2023-11-09 12:00:00,44.05,44.06,44.04,44.06,67168.0,41.5524,41.5618,41.5429,41.5618,67168.0
2023-11-09 12:05:00,44.05,44.07,44.05,44.07,24193.0,41.5524,41.5712,41.5524,41.5712,24193.0
2023-11-09 12:10:00,44.07,44.08,44.03,44.04,118397.0,41.5712,41.5807,41.5335,41.5429,118397.0
2023-11-09 12:15:00,44.04,44.04,44.01,44.01,82618.0,41.5429,41.5429,41.5146,41.5146,82618.0
2023-11-09 12:20:00,44.02,44.03,44.01,44.02,233540.0,41.5241,41.5335,41.5146,41.5241,233540.0
2023-11-09 12:25:00,44.02,44.02,43.99,44.01,195742.0,41.5241,41.5241,41.4958,41.5146,195742.0
2023-11-09 12:30:00,44.01,44.02,44.0,44.01,47371.0,41.5146,41.5241,41.5052,41.5146,47371.0
2023-11-09 12:35:00,44.02,44.02,43.99,43.99,67601.0,41.5241,41.5241,41.4958,41.4958,67601.0
2023-11-09 12:40:00,43.99,44.0,43.98,43.98,48599.0,41.4958,41.5052,41.4863,41.4863,48599.0
2023-11-09 12:45:00,43.99,44.01,43.98,44.01,44347.0,41.4958,41.5146,41.4863,41.5146,44347.0
2023-11-09 12:50:00,44.01,44.03,44.0,44.02,54894.0,41.5146,41.5335,41.5052,41.5241,54894.0
2023-11-09 12:55:00,44.01,44.03,44.0,44.01,69799.0,41.5146,41.5335,41.5052,41.5146,69799.0
2023-11-09 13:00:00,44.02,44.02,43.79,43.84,398589.0,41.5241,41.5241,41.3071,41.3543,398589.0
2023-11-09 13:05:00,43.85,43.85,43.75,43.8,185853.0,41.3637,41.3637,41.2694,41.3165,185853.0
2023-11-09 13:10:00,43.8,43.94,43.79,43.94,131193.0,41.3165,41.4486,41.3071,41.4486,131193.0
2023-11-09 13:15:00,43.93,43.94,43.87,43.89,111955.0,41.4392,41.4486,41.3826,41.4014,111955.0
2023-11-09 13:20:00,43.89,43.95,43.87,43.94,131627.0,41.4014,41.458,41.3826,41.4486,131627.0
2023-11-09 13:25:00,43.94,43.95,43.92,43.93,66969.0,41.4486,41.458,41.4297,41.4392,66969.0
2023-11-09 13:30:00,43.92,43.92,43.87,43.91,69993.0,41.4297,41.4297,41.3826,41.4203,69993.0
2023-11-09 13:35:00,43.91,43.93,43.89,43.89,93709.0,41.4203,41.4392,41.4014,41.4014,93709.0
2023-11-09 13:40:00,43.89,43.89,43.82,43.84,78144.0,41.4014,41.4014,41.3354,41.3543,78144.0
2023-11-09 13:45:00,43.85,43.86,43.83,43.84,73237.0,41.3637,41.3731,41.3448,41.3543,73237.0
2023-11-09 13:50:00,43.84,43.86,43.81,43.82,58944.0,41.3543,41.3731,41.326,41.3354,58944.0
2023-11-09 13:55:00,43.82,43.85,43.8,43.82,26265.0,41.3354,41.3637,41.3165,41.3354,26265.0
2023-11-09 14:00:00,43.81,43.81,43.69,43.72,862908.0,41.326,41.326,41.2128,41.2411,862908.0
2023-11-09 14:05:00,43.71,43.74,43.67,43.73,100721.0,41.2316,41.2599,41.1939,41.2505,100721.0
2023-11-09 14:10:00,43.73,43.73,43.68,43.69,211737.0,41.2505,41.2505,41.2033,41.2128,211737.0
2023-11-09 14:15:00,43.69,43.69,43.64,43.64,110332.0,41.2128,41.2128,41.1656,41.1656,110332.0
2023-11-09 14:20:00,43.65,43.72,43.65,43.7,81464.0,41.175,41.2411,41.175,41.2222,81464.0
2023-11-09 14:25:00,43.7,43.74,43.69,43.7,94672.0,41.2222,41.2599,41.2128,41.2222,94672.0
2023-11-09 14:30:00,43.7,43.71,43.66,43.68,104323.0,41.2222,41.2316,41.1845,41.2033,104323.0
2023-11-09 14:35:00,43.67,43.68,43.61,43.65,123245.0,41.1939,41.2033,41.1373,41.175,123245.0
2023-11-09 14:40:00,43.64,43.65,43.59,43.61,114250.0,41.1656,41.175,41.1184,41.1373,114250.0
2023-11-09 14:45:00,43.61,43.66,43.6,43.66,119580.0,41.1373,41.1845,41.1279,41.1845,119580.0
2023-11-09 14:50:00,43.65,43.65,43.6,43.62,75810.0,41.175,41.175,41.1279,41.1467,75810.0
2023-11-09 14:55:00,43.61,43.64,43.61,43.63,56595.0,41.1373,41.1656,41.1373,41.1562,56595.0
2023-11-09 15:00:00,43.63,43.64,43.6,43.64,64778.0,41.1562,41.1656,41.1279,41.1656,64778.0
2023-11-09 15:05:00,43.65,43.67,43.63,43.66,138001.0,41.175,41.1939,41.1562,41.1845,138001.0
2023-11-09 15:10:00,43.66,43.68,43.66,43.68,79626.0,41.1845,41.2033,41.1845,41.2033,79626.0
2023-11-09 15:15:00,43.67,43.68,43.64,43.66,139806.0,41.1939,41.2033,41.1656,41.1845,139806.0
2023-11-09 15:20:00,43.65,43.67,43.63,43.65,76044.0,41.175,41.1939,41.1562,41.175,76044.0
2023-11-09 15:25:00,43.65,43.68,43.63,43.64,151733.0,41.175,41.2033,41.1562,41.1656,151733.0
2023-11-09 15:30:00,43.64,43.65,43.61,43.64,327271.0,41.1656,41.175,41.1373,41.1656,327271.0
2023-11-09 15:35:00,43.63,43.64,43.59,43.59,253436.0,41.1562,41.1656,41.1184,41.1184,253436.0
2023-11-09 15:40:00,43.59,43.61,43.59,43.6,274816.0,41.1184,41.1373,41.1184,41.1279,274816.0
2023-11-09 15:45:00,43.6,43.61,43.59,43.6,304717.0,41.1279,41.1373,41.1184,41.1279,304717.0
2023-11-09 15:50:00,43.6,43.63,43.59,43.59,1083437.0,41.1279,41.1562,41.1184,41.1184,1083437.0
2023-11-09 15:55:00,43.59,43.62,43.59,43.61,442680.0,41.1184,41.1467,41.1184,41.1373,442680.0
2023-11-10 09:30:00,43.6,43.61,43.5,43.52,251768.0,41.1279,41.1373,41.0335,41.0524,251768.0
2023-11-10 09:35:00,43.51,43.54,43.47,43.54,63612.0,41.043,41.0713,41.0052,41.0713,63612.0
2023-11-10 09:40:00,43.54,43.56,43.51,43.56,110569.0,41.0713,41.0901,41.043,41.0901,110569.0
2023-11-10 09:45:00,43.56,43.58,43.51,43.51,133842.0,41.0901,41.109,41.043,41.043,133842.0
2023-11-10 09:50:00,43.52,43.53,43.48,43.5,187537.0,41.0524,41.0618,41.0147,41.0335,187537.0
2023-11-10 09:55:00,43.49,43.5,43.45,43.47,192117.0,41.0241,41.0335,40.9864,41.0052,192117.0
2023-11-10 10:00:00,43.47,43.47,43.34,43.36,265912.0,41.0052,41.0052,40.8826,40.9015,265912.0
2023-11-10 10:05:00,43.36,43.43,43.34,43.4,147220.0,40.9015,40.9675,40.8826,40.9392,147220.0
2023-11-10 10:10:00,43.39,43.43,43.36,43.43,84677.0,40.9298,40.9675,40.9015,40.9675,84677.0
2023-11-10 10:15:00,43.43,43.44,43.38,43.42,107288.0,40.9675,40.977,40.9204,40.9581,107288.0
2023-11-10 10:20:00,43.42,43.43,43.37,43.37,132721.0,40.9581,40.9675,40.9109,40.9109,132721.0
2023-11-10 10:25:00,43.37,43.39,43.32,43.34,149387.0,40.9109,40.9298,40.8638,40.8826,149387.0
2023-11-10 10:30:00,43.33,43.36,43.32,43.33,88709.0,40.8732,40.9015,40.8638,40.8732,88709.0
2023-11-10 10:35:00,43.33,43.36,43.31,43.32,133516.0,40.8732,40.9015,40.8543,40.8638,133516.0
2023-11-10 10:40:00,43.32,43.32,43.29,43.32,55965.0,40.8638,40.8638,40.8355,40.8638,55965.0
2023-11-10 10:45:00,43.32,43.38,43.29,43.34,157748.0,40.8638,40.9204,40.8355,40.8826,157748.0
2023-11-10 10:50:00,43.35,43.38,43.34,43.37,67821.0,40.8921,40.9204,40.8826,40.9109,67821.0
2023-11-10 10:55:00,43.37,43.4,43.36,43.4,69000.0,40.9109,40.9392,40.9015,40.9392,69000.0
2023-11-10 11:00:00,43.4,43.47,43.39,43.47,136324.0,40.9392,41.0052,40.9298,41.0052,136324.0
2023-11-10 11:05:00,43.47,43.53,43.46,43.5,77218.0,41.0052,41.0618,40.9958,41.0335,77218.0
2023-11-10 11:10:00,43.49,43.52,43.46,43.51,67842.0,41.0241,41.0524,40.9958,41.043,67842.0
2023-11-10 11:15:00,43.51,43.53,43.49,43.51,92229.0,41.043,41.0618,41.0241,41.043,92229.0
2023-11-10 11:20:00,43.51,43.53,43.5,43.52,157650.0,41.043,41.0618,41.0335,41.0524,157650.0
2023-11-10 11:25:00,43.52,43.53,43.49,43.51,56535.0,41.0524,41.0618,41.0241,41.043,56535.0
2023-11-10 11:30:00,43.51,43.51,43.47,43.48,48158.0,41.043,41.043,41.0052,41.0147,48158.0
2023-11-10 11:35:00,43.49,43.51,43.45,43.49,38137.0,41.0241,41.043,40.9864,41.0241,38137.0
2023-11-10 11:40:00,43.5,43.54,43.49,43.54,49184.0,41.0335,41.0713,41.0241,41.0713,49184.0
2023-11-10 11:45:00,43.53,43.54,43.51,43.51,86083.0,41.0618,41.0713,41.043,41.043,86083.0
2023-11-10 11:50:00,43.51,43.55,43.51,43.53,64033.0,41.043,41.0807,41.043,41.0618,64033.0
2023-11-10 11:55:00,43.53,43.54,43.52,43.54,52469.0,41.0618,41.0713,41.0524,41.0713,52469.0
2023-11-10 12:00:00,43.54,43.59,43.54,43.57,61888.0,41.0713,41.1184,41.0713,41.0996,61888.0
2023-11-10 12:05:00,43.57,43.59,43.56,43.58,110117.0,41.0996,41.1184,41.0901,41.109,110117.0
2023-11-10 12:10:00,43.59,43.59,43.55,43.56,56004.0,41.1184,41.1184,41.0807,41.0901,56004.0
2023-11-10 12:15:00,43.56,43.57,43.55,43.55,64728.0,41.0901,41.0996,41.0807,41.0807,64728.0
2023-11-10 12:20:00,43.56,43.56,43.54,43.55,34919.0,41.0901,41.0901,41.0713,41.0807,34919.0
2023-11-10 12:25:00,43.56,43.57,43.54,43.57,48651.0,41.0901,41.0996,41.0713,41.0996,48651.0
2023-11-10 12:30:00,43.57,43.63,43.57,43.62,71676.0,41.0996,41.1562,41.0996,41.1467,71676.0
2023-11-10 12:35:00,43.62,43.67,43.62,43.66,78702.0,41.1467,41.1939,41.1467,41.1845,78702.0
2023-11-10 12:40:00,43.66,43.67,43.65,43.66,63955.0,41.1845,41.1939,41.175,41.1845,63955.0
2023-11-10 12:45:00,43.66,43.66,43.64,43.66,32594.0,41.1845,41.1845,41.1656,41.1845,32594.0
2023-11-10 12:50:00,43.66,43.7,43.65,43.7,48736.0,41.1845,41.2222,41.175,41.2222,48736.0
2023-11-10 12:55:00,43.7,43.7,43.67,43.68,35487.0,41.2222,41.2222,41.1939,41.2033,35487.0
2023-11-10 13:00:00,43.68,43.7,43.68,43.7,36199.0,41.2033,41.2222,41.2033,41.2222,36199.0
2023-11-10 13:05:00,43.69,43.69,43.66,43.66,75773.0,41.2128,41.2128,41.1845,41.1845,75773.0
2023-11-10 13:10:00,43.67,43.67,43.64,43.65,47874.0,41.1939,41.1939,41.1656,41.175,47874.0
2023-11-10 13:15:00,43.65,43.67,43.64,43.66,49068.0,41.175,41.1939,41.1656,41.1845,49068.0
2023-11-10 13:20:00,43.67,43.7,43.67,43.69,45702.0,41.1939,41.2222,41.1939,41.2128,45702.0
2023-11-10 13:25:00,43.7,43.73,43.69,43.71,61698.0,41.2222,41.2505,41.2128,41.2316,61698.0
2023-11-10 13:30:00,43.71,43.73,43.7,43.72,126844.0,41.2316,41.2505,41.2222,41.2411,126844.0
2023-11-10 13:35:00,43.73,43.73,43.71,43.73,59280.0,41.2505,41.2505,41.2316,41.2505,59280.0
2023-11-10 13:40:00,43.73,43.75,43.73,43.75,36269.0,41.2505,41.2694,41.2505,41.2694,36269.0
2023-11-10 13:45:00,43.75,43.76,43.74,43.76,41611.0,41.2694,41.2788,41.2599,41.2788,41611.0
2023-11-10 13:50:00,43.76,43.76,43.73,43.74,94905.0,41.2788,41.2788,41.2505,41.2599,94905.0
2023-11-10 13:55:00,43.73,43.77,43.73,43.76,132351.0,41.2505,41.2882,41.2505,41.2788,132351.0
2023-11-10 14:00:00,43.75,43.77,43.74,43.76,64517.0,41.2694,41.2882,41.2599,41.2788,64517.0
2023-11-10 14:05:00,43.76,43.78,43.76,43.78,47323.0,41.2788,41.2977,41.2788,41.2977,47323.0
2023-11-10 14:10:00,43.78,43.8,43.77,43.8,94440.0,41.2977,41.3165,41.2882,41.3165,94440.0
2023-11-10 14:15:00,43.79,43.8,43.78,43.79,111970.0,41.3071,41.3165,41.2977,41.3071,111970.0
2023-11-10 14:20:00,43.79,43.81,43.78,43.79,49848.0,41.3071,41.326,41.2977,41.3071,49848.0
2023-11-10 14:25:00,43.79,43.8,43.78,43.8,45856.0,41.3071,41.3165,41.2977,41.3165,45856.0
2023-11-10 14:30:00,43.79,43.8,43.77,43.77,53850.0,41.3071,41.3165,41.2882,41.2882,53850.0
2023-11-10 14:35:00,43.77,43.79,43.76,43.78,58924.0,41.2882,41.3071,41.2788,41.2977,58924.0
2023-11-10 14:40:00,43.78,43.79,43.77,43.77,110715.0,41.2977,41.3071,41.2882,41.2882,110715.0
2023-11-10 14:45:00,43.77,43.78,43.75,43.76,96100.0,41.2882,41.2977,41.2694,41.2788,96100.0
2023-11-10 14:50:00,43.76,43.78,43.75,43.77,60681.0,41.2788,41.2977,41.2694,41.2882,60681.0
2023-11-10 14:55:00,43.77,43.77,43.75,43.76,73561.0,41.2882,41.2882,41.2694,41.2788,73561.0
2023-11-10 15:00:00,43.76,43.77,43.75,43.76,141819.0,41.2788,41.2882,41.2694,41.2788,141819.0
2023-11-10 15:05:00,43.76,43.78,43.76,43.78,130539.0,41.2788,41.2977,41.2788,41.2977,130539.0
2023-11-10 15:10:00,43.79,43.8,43.78,43.79,65481.0,41.3071,41.3165,41.2977,41.3071,65481.0
2023-11-10 15:15:00,43.79,43.81,43.77,43.8,64703.0,41.3071,41.326,41.2882,41.3165,64703.0
2023-11-10 15:20:00,43.8,43.82,43.79,43.8,82780.0,41.3165,41.3354,41.3071,41.3165,82780.0
2023-11-10 15:25:00,43.81,43.83,43.8,43.83,96521.0,41.326,41.3448,41.3165,41.3448,96521.0
2023-11-10 15:30:00,43.82,43.83,43.81,43.83,98741.0,41.3354,41.3448,41.326,41.3448,98741.0
2023-11-10 15:35:00,43.83,43.84,43.81,43.82,182365.0,41.3448,41.3543,41.326,41.3354,182365.0
2023-11-10 15:40:00,43.82,43.84,43.81,43.83,109521.0,41.3354,41.3543,41.326,41.3448,109521.0
2023-11-10 15:45:00,43.84,43.85,43.82,43.83,178279.0,41.3543,41.3637,41.3354,41.3448,178279.0
2023-11-10 15:50:00,43.84,43.85,43.82,43.82,179125.0,41.3543,41.3637,41.3354,41.3354,179125.0
2023-11-10 15:55:00,43.83,43.84,43.79,43.84,220197.0,41.3448,41.3543,41.3071,41.3543,220197.0
2023-11-13 09:30:00,43.61,43.67,43.57,43.57,199561.0,41.1373,41.1939,41.0996,41.0996,199561.0
2023-11-13 09:35:00,43.56,43.59,43.55,43.59,66402.0,41.0901,41.1184,41.0807,41.1184,66402.0
2023-11-13 09:40:00,43.59,43.62,43.58,43.6,198975.0,41.1184,41.1467,41.109,41.1279,198975.0
2023-11-13 09:45:00,43.61,43.63,43.6,43.6,74805.0,41.1373,41.1562,41.1279,41.1279,74805.0
2023-11-13 09:50:00,43.61,43.63,43.6,43.6,88000.0,41.1373,41.1562,41.1279,41.1279,88000.0
2023-11-13 09:55:00,43.61,43.63,43.58,43.63,246231.0,41.1373,41.1562,41.109,41.1562,246231.0
2023-11-13 10:00:00,43.63,43.69,43.6,43.66,191665.0,41.1562,41.2128,41.1279,41.1845,191665.0
2023-11-13 10:05:00,43.67,43.69,43.65,43.66,120576.0,41.1939,41.2128,41.175,41.1845,120576.0
2023-11-13 10:10:00,43.66,43.68,43.63,43.67,174764.0,41.1845,41.2033,41.1562,41.1939,174764.0
2023-11-13 10:15:00,43.66,43.68,43.62,43.68,71284.0,41.1845,41.2033,41.1467,41.2033,71284.0
2023-11-13 10:20:00,43.68,43.7,43.67,43.69,103744.0,41.2033,41.2222,41.1939,41.2128,103744.0
2023-11-13 10:25:00,43.68,43.72,43.67,43.71,67938.0,41.2033,41.2411,41.1939,41.2316,67938.0
2023-11-13 10:30:00,43.71,43.74,43.7,43.74,109096.0,41.2316,41.2599,41.2222,41.2599,109096.0
2023-11-13 10:35:00,43.74,43.75,43.69,43.7,126021.0,41.2599,41.2694,41.2128,41.2222,126021.0
2023-11-13 10:40:00,43.69,43.73,43.69,43.72,47895.0,41.2128,41.2505,41.2128,41.2411,47895.0
2023-11-13 10:45:00,43.71,43.75,43.71,43.73,61565.0,41.2316,41.2694,41.2316,41.2505,61565.0
2023-11-13 10:50:00,43.72,43.79,43.72,43.78,138169.0,41.2411,41.3071,41.2411,41.2977,138169.0
2023-11-13 10:55:00,43.77,43.79,43.77,43.77,112621.0,41.2882,41.3071,41.2882,41.2882,112621.0
2023-11-13 11:00:00,43.77,43.8,43.76,43.77,68899.0,41.2882,41.3165,41.2788,41.2882,68899.0
2023-11-13 11:05:00,43.77,43.79,43.75,43.79,156487.0,41.2882,41.3071,41.2694,41.3071,156487.0
2023-11-13 11:10:00,43.79,43.84,43.78,43.84,68772.0,41.3071,41.3543,41.2977,41.3543,68772.0
2023-11-13 11:15:00,43.83,43.85,43.81,43.84,246921.0,41.3448,41.3637,41.326,41.3543,246921.0
2023-11-13 11:20:00,43.84,43.86,43.81,43.85,70366.0,41.3543,41.3731,41.326,41.3637,70366.0
2023-11-13 11:25:00,43.86,43.88,43.85,43.87,63556.0,41.3731,41.392,41.3637,41.3826,63556.0
2023-11-13 11:30:00,43.88,43.9,43.86,43.89,88140.0,41.392,41.4109,41.3731,41.4014,88140.0
2023-11-13 11:35:00,43.89,43.9,43.87,43.9,54255.0,41.4014,41.4109,41.3826,41.4109,54255.0
2023-11-13 11:40:00,43.9,43.93,43.89,43.93,148182.0,41.4109,41.4392,41.4014,41.4392,148182.0
2023-11-13 11:45:00,43.93,43.97,43.92,43.95,256918.0,41.4392,41.4769,41.4297,41.458,256918.0
2023-11-13 11:50:00,43.95,43.96,43.93,43.94,67660.0,41.458,41.4675,41.4392,41.4486,67660.0
2023-11-13 11:55:00,43.94,43.95,43.93,43.94,90720.0,41.4486,41.458,41.4392,41.4486,90720.0
2023-11-13 12:00:00,43.94,43.94,43.91,43.93,95365.0,41.4486,41.4486,41.4203,41.4392,95365.0
2023-11-13 12:05:00,43.93,43.94,43.91,43.91,202525.0,41.4392,41.4486,41.4203,41.4203,202525.0
2023-11-13 12:10:00,43.91,43.93,43.89,43.91,194946.0,41.4203,41.4392,41.4014,41.4203,194946.0
2023-11-13 12:15:00,43.9,43.92,43.89,43.9,75927.0,41.4109,41.4297,41.4014,41.4109,75927.0
2023-11-13 12:20:00,43.9,43.94,43.89,43.94,68488.0,41.4109,41.4486,41.4014,41.4486,68488.0
2023-11-13 12:25:00,43.93,43.95,43.93,43.93,58791.0,41.4392,41.458,41.4392,41.4392,58791.0
2023-11-13 12:30:00,43.93,43.93,43.9,43.92,112158.0,41.4392,41.4392,41.4109,41.4297,112158.0
2023-11-13 12:35:00,43.93,43.93,43.91,43.93,39910.0,41.4392,41.4392,41.4203,41.4392,39910.0
2023-11-13 12:40:00,43.93,43.93,43.9,43.91,42931.0,41.4392,41.4392,41.4109,41.4203,42931.0
2023-11-13 12:45:00,43.91,43.91,43.86,43.87,47078.0,41.4203,41.4203,41.3731,41.3826,47078.0
2023-11-13 12:50:00,43.88,43.89,43.86,43.86,91418.0,41.392,41.4014,41.3731,41.3731,91418.0
2023-11-13 12:55:00,43.87,43.88,43.86,43.88,38420.0,41.3826,41.392,41.3731,41.392,38420.0
2023-11-13 13:00:00,43.87,43.89,43.87,43.87,53144.0,41.3826,41.4014,41.3826,41.3826,53144.0
2023-11-13 13:05:00,43.88,43.88,43.85,43.85,83691.0,41.392,41.392,41.3637,41.3637,83691.0
2023-11-13 13:10:00,43.86,43.89,43.85,43.88,70519.0,41.3731,41.4014,41.3637,41.392,70519.0
2023-11-13 13:15:00,43.88,43.91,43.88,43.91,29877.0,41.392,41.4203,41.392,41.4203,29877.0
2023-11-13 13:20:00,43.9,43.9,43.86,43.89,65246.0,41.4109,41.4109,41.3731,41.4014,65246.0
2023-11-13 13:25:00,43.88,43.89,43.86,43.87,48557.0,41.392,41.4014,41.3731,41.3826,48557.0
2023-11-13 13:30:00,43.86,43.87,43.84,43.84,55708.0,41.3731,41.3826,41.3543,41.3543,55708.0
2023-11-13 13:35:00,43.85,43.87,43.84,43.87,41763.0,41.3637,41.3826,41.3543,41.3826,41763.0
2023-11-13 13:40:00,43.88,43.92,43.87,43.91,127617.0,41.392,41.4297,41.3826,41.4203,127617.0
2023-11-13 13:45:00,43.91,43.94,43.91,43.93,63741.0,41.4203,41.4486,41.4203,41.4392,63741.0
2023-11-13 13:50:00,43.93,43.94,43.9,43.91,55344.0,41.4392,41.4486,41.4109,41.4203,55344.0
2023-11-13 13:55:00,43.9,43.91,43.89,43.89,89960.0,41.4109,41.4203,41.4014,41.4014,89960.0
2023-11-13 14:00:00,43.9,43.9,43.88,43.89,51988.0,41.4109,41.4109,41.392,41.4014,51988.0
2023-11-13 14:05:00,43.9,43.9,43.88,43.9,45629.0,41.4109,41.4109,41.392,41.4109,45629.0
2023-11-13 14:10:00,43.9,43.91,43.89,43.91,65557.0,41.4109,41.4203,41.4014,41.4203,65557.0
2023-11-13 14:15:00,43.9,43.91,43.88,43.89,87533.0,41.4109,41.4203,41.392,41.4014,87533.0
2023-11-13 14:20:00,43.89,43.9,43.87,43.9,73484.0,41.4014,41.4109,41.3826,41.4109,73484.0
2023-11-13 14:25:00,43.9,43.91,43.89,43.9,208349.0,41.4109,41.4203,41.4014,41.4109,208349.0
2023-11-13 14:30:00,43.91,43.92,43.9,43.9,96118.0,41.4203,41.4297,41.4109,41.4109,96118.0
2023-11-13 14:35:00,43.9,43.93,43.9,43.93,71506.0,41.4109,41.4392,41.4109,41.4392,71506.0
2023-11-13 14:40:00,43.93,43.95,43.92,43.95,38563.0,41.4392,41.458,41.4297,41.458,38563.0
2023-11-13 14:45:00,43.94,43.95,43.94,43.95,41780.0,41.4486,41.458,41.4486,41.458,41780.0
2023-11-13 14:50:00,43.95,43.95,43.9,43.91,144999.0,41.458,41.458,41.4109,41.4203,144999.0
2023-11-13 14:55:00,43.91,43.93,43.9,43.91,78651.0,41.4203,41.4392,41.4109,41.4203,78651.0
2023-11-13 15:00:00,43.91,43.92,43.89,43.91,69444.0,41.4203,41.4297,41.4014,41.4203,69444.0
2023-11-13 15:05:00,43.91,43.92,43.9,43.91,43819.0,41.4203,41.4297,41.4109,41.4203,43819.0
2023-11-13 15:10:00,43.91,43.93,43.9,43.93,78692.0,41.4203,41.4392,41.4109,41.4392,78692.0
2023-11-13 15:15:00,43.93,43.93,43.9,43.91,128099.0,41.4392,41.4392,41.4109,41.4203,128099.0
2023-11-13 15:20:00,43.92,43.93,43.91,43.92,132549.0,41.4297,41.4392,41.4203,41.4297,132549.0
2023-11-13 15:25:00,43.92,43.93,43.91,43.92,55305.0,41.4297,41.4392,41.4203,41.4297,55305.0
2023-11-13 15:30:00,43.93,43.93,43.91,43.92,142686.0,41.4392,41.4392,41.4203,41.4297,142686.0
2023-11-13 15:35:00,43.92,43.93,43.91,43.91,56561.0,41.4297,41.4392,41.4203,41.4203,56561.0
2023-11-13 15:40:00,43.92,43.92,43.9,43.91,76703.0,41.4297,41.4297,41.4109,41.4203,76703.0
2023-11-13 15:45:00,43.92,43.93,43.91,43.92,104323.0,41.4297,41.4392,41.4203,41.4297,104323.0
2023-11-13 15:50:00,43.92,43.92,43.9,43.91,68344.0,41.4297,41.4297,41.4109,41.4203,68344.0
2023-11-13 15:55:00,43.91,43.91,43.89,43.9,157530.0,41.4203,41.4203,41.4014,41.4109,157530.0
2023-11-14 09:30:00,44.65,44.76,44.65,44.74,507978.0,42.1183,42.2221,42.1183,42.2032,507978.0
2023-11-14 09:35:00,44.75,44.79,44.72,44.77,189359.0,42.2127,42.2504,42.1844,42.2315,189359.0
2023-11-14 09:40:00,44.77,44.78,44.74,44.76,239586.0,42.2315,42.241,42.2032,42.2221,239586.0
2023-11-14 09:45:00,44.76,44.8,44.74,44.75,133680.0,42.2221,42.2598,42.2032,42.2127,133680.0
2023-11-14 09:50:00,44.75,44.78,44.72,44.77,298607.0,42.2127,42.241,42.1844,42.2315,298607.0
2023-11-14 09:55:00,44.78,44.82,44.76,44.81,339872.0,42.241,42.2787,42.2221,42.2693,339872.0
2023-11-14 10:00:00,44.8,44.82,44.79,44.81,210266.0,42.2598,42.2787,42.2504,42.2693,210266.0
2023-11-14 10:05:00,44.81,44.84,44.78,44.83,189444.0,42.2693,42.2976,42.241,42.2881,189444.0
2023-11-14 10:10:00,44.83,44.88,44.83,44.86,193959.0,42.2881,42.3353,42.2881,42.3164,193959.0
2023-11-14 10:15:00,44.87,44.88,44.83,44.85,218550.0,42.3259,42.3353,42.2881,42.307,218550.0
2023-11-14 10:20:00,44.85,44.93,44.84,44.92,236170.0,42.307,42.3825,42.2976,42.373,236170.0
2023-11-14 10:25:00,44.91,44.96,44.91,44.94,123822.0,42.3636,42.4108,42.3636,42.3919,123822.0
2023-11-14 10:30:00,44.94,44.95,44.92,44.95,125136.0,42.3919,42.4013,42.373,42.4013,125136.0
2023-11-14 10:35:00,44.96,44.98,44.94,44.96,143324.0,42.4108,42.4296,42.3919,42.4108,143324.0
2023-11-14 10:40:00,44.96,44.96,44.9,44.91,183059.0,42.4108,42.4108,42.3542,42.3636,183059.0
2023-11-14 10:45:00,44.92,44.95,44.89,44.91,248664.0,42.373,42.4013,42.3447,42.3636,248664.0
2023-11-14 10:50:00,44.91,44.91,44.85,44.88,156350.0,42.3636,42.3636,42.307,42.3353,156350.0
2023-11-14 10:55:00,44.88,44.91,44.87,44.91,206210.0,42.3353,42.3636,42.3259,42.3636,206210.0
2023-11-14 11:00:00,44.91,44.95,44.9,44.95,121613.0,42.3636,42.4013,42.3542,42.4013,121613.0
2023-11-14 11:05:00,44.95,44.98,44.93,44.98,120969.0,42.4013,42.4296,42.3825,42.4296,120969.0
2023-11-14 11:10:00,44.97,45.02,44.97,45.01,168303.0,42.4202,42.4674,42.4202,42.4579,168303.0
2023-11-14 11:15:00,45.02,45.04,44.99,45.0,130770.0,42.4674,42.4862,42.4391,42.4485,130770.0
2023-11-14 11:20:00,44.99,45.01,44.99,45.01,60353.0,42.4391,42.4579,42.4391,42.4579,60353.0
2023-11-14 11:25:00,45.01,45.02,44.98,45.01,134052.0,42.4579,42.4674,42.4296,42.4579,134052.0
2023-11-14 11:30:00,45.02,45.02,44.99,44.99,247125.0,42.4674,42.4674,42.4391,42.4391,247125.0
2023-11-14 11:35:00,44.99,45.01,44.98,44.98,99670.0,42.4391,42.4579,42.4296,42.4296,99670.0
2023-11-14 11:40:00,44.98,45.01,44.98,45.01,120309.0,42.4296,42.4579,42.4296,42.4579,120309.0
2023-11-14 11:45:00,45.01,45.02,44.98,44.98,316721.0,42.4579,42.4674,42.4296,42.4296,316721.0
2023-11-14 11:50:00,44.99,44.99,44.96,44.98,112157.0,42.4391,42.4391,42.4108,42.4296,112157.0
2023-11-14 11:55:00,44.98,44.99,44.93,44.94,171953.0,42.4296,42.4391,42.3825,42.3919,171953.0
2023-11-14 12:00:00,44.94,44.97,44.93,44.95,54934.0,42.3919,42.4202,42.3825,42.4013,54934.0
2023-11-14 12:05:00,44.95,44.96,44.92,44.93,255783.0,42.4013,42.4108,42.373,42.3825,255783.0
2023-11-14 12:10:00,44.93,44.94,44.91,44.92,111064.0,42.3825,42.3919,42.3636,42.373,111064.0
2023-11-14 12:15:00,44.91,44.93,44.91,44.92,180008.0,42.3636,42.3825,42.3636,42.373,180008.0
2023-11-14 12:20:00,44.92,44.93,44.9,44.91,359741.0,42.373,42.3825,42.3542,42.3636,359741.0
2023-11-14 12:25:00,44.91,44.93,44.9,44.91,165944.0,42.3636,42.3825,42.3542,42.3636,165944.0
2023-11-14 12:30:00,44.92,44.95,44.9,44.95,85405.0,42.373,42.4013,42.3542,42.4013,85405.0
2023-11-14 12:35:00,44.94,44.96,44.93,44.96,83225.0,42.3919,42.4108,42.3825,42.4108,83225.0
2023-11-14 12:40:00,44.96,44.97,44.95,44.97,275205.0,42.4108,42.4202,42.4013,42.4202,275205.0
2023-11-14 12:45:00,44.97,44.99,44.96,44.98,94541.0,42.4202,42.4391,42.4108,42.4296,94541.0
2023-11-14 12:50:00,44.98,44.99,44.96,44.96,101006.0,42.4296,42.4391,42.4108,42.4108,101006.0
2023-11-14 12:55:00,44.97,44.99,44.96,44.98,61656.0,42.4202,42.4391,42.4108,42.4296,61656.0
2023-11-14 13:00:00,44.98,44.99,44.98,44.99,114324.0,42.4296,42.4391,42.4296,42.4391,114324.0
2023-11-14 13:05:00,44.99,45.02,44.98,45.02,132610.0,42.4391,42.4674,42.4296,42.4674,132610.0
2023-11-14 13:10:00,45.01,45.01,44.99,45.0,127598.0,42.4579,42.4579,42.4391,42.4485,127598.0
2023-11-14 13:15:00,45.0,45.01,44.99,45.0,97256.0,42.4485,42.4579,42.4391,42.4485,97256.0
2023-11-14 13:20:00,45.0,45.01,44.99,45.01,108764.0,42.4485,42.4579,42.4391,42.4579,108764.0
2023-11-14 13:25:00,45.01,45.01,45.0,45.01,128217.0,42.4579,42.4579,42.4485,42.4579,128217.0
2023-11-14 13:30:00,45.0,45.03,45.0,45.02,109238.0,42.4485,42.4768,42.4485,42.4674,109238.0
2023-11-14 13:35:00,45.01,45.02,45.0,45.02,706138.0,42.4579,42.4674,42.4485,42.4674,706138.0
2023-11-14 13:40:00,45.02,45.03,45.0,45.01,145051.0,42.4674,42.4768,42.4485,42.4579,145051.0
2023-11-14 13:45:00,45.0,45.01,44.99,45.01,112491.0,42.4485,42.4579,42.4391,42.4579,112491.0
2023-11-14 13:50:00,45.01,45.02,44.99,45.0,163624.0,42.4579,42.4674,42.4391,42.4485,163624.0
2023-11-14 13:55:00,44.99,45.0,44.98,44.98,152846.0,42.4391,42.4485,42.4296,42.4296,152846.0
2023-11-14 14:00:00,44.98,45.0,44.97,44.98,139676.0,42.4296,42.4485,42.4202,42.4296,139676.0
2023-11-14 14:05:00,44.98,44.99,44.95,44.98,112606.0,42.4296,42.4391,42.4013,42.4296,112606.0
2023-11-14 14:10:00,44.97,44.99,44.96,44.98,172162.0,42.4202,42.4391,42.4108,42.4296,172162.0
2023-11-14 14:15:00,44.98,45.0,44.98,44.99,88925.0,42.4296,42.4485,42.4296,42.4391,88925.0
2023-11-14 14:20:00,44.99,45.0,44.98,44.99,77270.0,42.4391,42.4485,42.4296,42.4391,77270.0
2023-11-14 14:25:00,44.99,45.01,44.98,45.01,73661.0,42.4391,42.4579,42.4296,42.4579,73661.0
2023-11-14 14:30:00,45.01,45.04,45.0,45.03,99003.0,42.4579,42.4862,42.4485,42.4768,99003.0
2023-11-14 14:35:00,45.04,45.04,45.02,45.03,113063.0,42.4862,42.4862,42.4674,42.4768,113063.0
2023-11-14 14:40:00,45.04,45.05,45.03,45.04,122297.0,42.4862,42.4957,42.4768,42.4862,122297.0
2023-11-14 14:45:00,45.04,45.05,45.03,45.05,179703.0,42.4862,42.4957,42.4768,42.4957,179703.0
2023-11-14 14:50:00,45.05,45.07,45.04,45.05,190784.0,42.4957,42.5145,42.4862,42.4957,190784.0
2023-11-14 14:55:00,45.06,45.08,45.06,45.07,153438.0,42.5051,42.524,42.5051,42.5145,153438.0
2023-11-14 15:00:00,45.07,45.08,45.06,45.08,151416.0,42.5145,42.524,42.5051,42.524,151416.0
2023-11-14 15:05:00,45.08,45.11,45.07,45.1,96724.0,42.524,42.5523,42.5145,42.5428,96724.0
2023-11-14 15:10:00,45.1,45.11,45.1,45.11,196455.0,42.5428,42.5523,42.5428,42.5523,196455.0
2023-11-14 15:15:00,45.11,45.12,45.1,45.12,144594.0,42.5523,42.5617,42.5428,42.5617,144594.0
2023-11-14 15:20:00,45.12,45.12,45.11,45.11,191384.0,42.5617,42.5617,42.5523,42.5523,191384.0
2023-11-14 15:25:00,45.12,45.13,45.1,45.13,96233.0,42.5617,42.5711,42.5428,42.5711,96233.0
2023-11-14 15:30:00,45.13,45.14,45.13,45.13,148934.0,42.5711,42.5806,42.5711,42.5711,148934.0
2023-11-14 15:35:00,45.14,45.14,45.12,45.14,91445.0,42.5806,42.5806,42.5617,42.5806,91445.0
2023-11-14 15:40:00,45.13,45.14,45.12,45.12,112349.0,42.5711,42.5806,42.5617,42.5617,112349.0
2023-11-14 15:45:00,45.12,45.13,45.09,45.09,195094.0,42.5617,42.5711,42.5334,42.5334,195094.0
2023-11-14 15:50:00,45.09,45.09,45.05,45.05,209259.0,42.5334,42.5334,42.4957,42.4957,209259.0
2023-11-14 15:55:00,45.06,45.09,45.05,45.09,228953.0,42.5051,42.5334,42.4957,42.5334,228953.0
2023-11-15 09:30:00,45.11,45.19,45.11,45.17,321084.0,42.5523,42.6277,42.5523,42.6089,321084.0
2023-11-15 09:35:00,45.17,45.19,45.13,45.15,237697.0,42.6089,42.6277,42.5711,42.59,237697.0
2023-11-15 09:40:00,45.16,45.17,45.07,45.11,409525.0,42.5994,42.6089,42.5145,42.5523,409525.0
2023-11-15 09:45:00,45.11,45.16,45.07,45.14,673718.0,42.5523,42.5994,42.5145,42.5806,673718.0
2023-11-15 09:50:00,45.14,45.15,45.02,45.08,553934.0,42.5806,42.59,42.4674,42.524,553934.0
2023-11-15 09:55:00,45.08,45.08,45.02,45.06,694046.0,42.524,42.524,42.4674,42.5051,694046.0
2023-11-15 10:00:00,45.06,45.1,45.03,45.09,191221.0,42.5051,42.5428,42.4768,42.5334,191221.0
2023-11-15 10:05:00,45.09,45.13,45.07,45.13,228611.0,42.5334,42.5711,42.5145,42.5711,228611.0
2023-11-15 10:10:00,45.12,45.14,45.09,45.12,96824.0,42.5617,42.5806,42.5334,42.5617,96824.0
2023-11-15 10:15:00,45.13,45.16,45.12,45.15,233684.0,42.5711,42.5994,42.5617,42.59,233684.0
2023-11-15 10:20:00,45.15,45.16,45.12,45.16,268385.0,42.59,42.5994,42.5617,42.5994,268385.0
2023-11-15 10:25:00,45.15,45.18,45.13,45.13,268461.0,42.59,42.6183,42.5711,42.5711,268461.0
2023-11-15 10:30:00,45.14,45.19,45.11,45.17,186345.0,42.5806,42.6277,42.5523,42.6089,186345.0
2023-11-15 10:35:00,45.16,45.18,45.14,45.16,97652.0,42.5994,42.6183,42.5806,42.5994,97652.0
2023-11-15 10:40:00,45.16,45.19,45.14,45.16,374931.0,42.5994,42.6277,42.5806,42.5994,374931.0
2023-11-15 10:45:00,45.16,45.21,45.16,45.21,210239.0,42.5994,42.6466,42.5994,42.6466,210239.0
2023-11-15 10:50:00,45.21,45.22,45.19,45.2,81463.0,42.6466,42.656,42.6277,42.6372,81463.0
2023-11-15 10:55:00,45.21,45.24,45.2,45.23,171656.0,42.6466,42.6749,42.6372,42.6655,171656.0
2023-11-15 11:00:00,45.23,45.27,45.23,45.26,121785.0,42.6655,42.7032,42.6655,42.6938,121785.0
2023-11-15 11:05:00,45.26,45.26,45.21,45.23,180974.0,42.6938,42.6938,42.6466,42.6655,180974.0
2023-11-15 11:10:00,45.23,45.25,45.2,45.21,445008.0,42.6655,42.6843,42.6372,42.6466,445008.0
2023-11-15 11:15:00,45.21,45.22,45.18,45.21,297237.0,42.6466,42.656,42.6183,42.6466,297237.0
2023-11-15 11:20:00,45.22,45.23,45.19,45.22,427677.0,42.656,42.6655,42.6277,42.656,427677.0
2023-11-15 11:25:00,45.22,45.23,45.2,45.21,104682.0,42.656,42.6655,42.6372,42.6466,104682.0
2023-11-15 11:30:00,45.21,45.22,45.18,45.19,235001.0,42.6466,42.656,42.6183,42.6277,235001.0
2023-11-15 11:35:00,45.19,45.19,45.12,45.15,527838.0,42.6277,42.6277,42.5617,42.59,527838.0
2023-11-15 11:40:00,45.15,45.15,45.09,45.09,480105.0,42.59,42.59,42.5334,42.5334,480105.0
2023-11-15 11:45:00,45.09,45.14,45.09,45.13,291370.0,42.5334,42.5806,42.5334,42.5711,291370.0
2023-11-15 11:50:00,45.13,45.14,45.1,45.12,230405.0,42.5711,42.5806,42.5428,42.5617,230405.0
2023-11-15 11:55:00,45.11,45.13,45.1,45.12,167728.0,42.5523,42.5711,42.5428,42.5617,167728.0
2023-11-15 12:00:00,45.12,45.13,45.1,45.12,321861.0,42.5617,42.5711,42.5428,42.5617,321861.0
2023-11-15 12:05:00,45.11,45.14,45.11,45.12,117834.0,42.5523,42.5806,42.5523,42.5617,117834.0
2023-11-15 12:10:00,45.11,45.11,45.06,45.09,492464.0,42.5523,42.5523,42.5051,42.5334,492464.0
2023-11-15 12:15:00,45.09,45.11,45.08,45.09,133705.0,42.5334,42.5523,42.524,42.5334,133705.0
2023-11-15 12:20:00,45.09,45.12,45.08,45.11,86046.0,42.5334,42.5617,42.524,42.5523,86046.0
2023-11-15 12:25:00,45.11,45.14,45.11,45.13,149682.0,42.5523,42.5806,42.5523,42.5711,149682.0
2023-11-15 12:30:00,45.12,45.13,45.1,45.13,153713.0,42.5617,42.5711,42.5428,42.5711,153713.0
2023-11-15 12:35:00,45.13,45.15,45.12,45.14,131605.0,42.5711,42.59,42.5617,42.5806,131605.0
2023-11-15 12:40:00,45.13,45.14,45.09,45.12,248349.0,42.5711,42.5806,42.5334,42.5617,248349.0
2023-11-15 12:45:00,45.11,45.12,45.09,45.12,102308.0,42.5523,42.5617,42.5334,42.5617,102308.0
2023-11-15 12:50:00,45.11,45.12,45.09,45.12,152359.0,42.5523,42.5617,42.5334,42.5617,152359.0
2023-11-15 12:55:00,45.11,45.12,45.09,45.1,848474.0,42.5523,42.5617,42.5334,42.5428,848474.0
2023-11-15 13:00:00,45.09,45.11,45.07,45.07,199015.0,42.5334,42.5523,42.5145,42.5145,199015.0
2023-11-15 13:05:00,45.08,45.08,45.04,45.05,272380.0,42.524,42.524,42.4862,42.4957,272380.0
2023-11-15 13:10:00,45.05,45.07,45.03,45.03,155270.0,42.4957,42.5145,42.4768,42.4768,155270.0
2023-11-15 13:15:00,45.03,45.05,45.01,45.05,180587.0,42.4768,42.4957,42.4579,42.4957,180587.0
2023-11-15 13:20:00,45.05,45.08,45.04,45.08,88560.0,42.4957,42.524,42.4862,42.524,88560.0
2023-11-15 13:25:00,45.07,45.08,45.05,45.07,160491.0,42.5145,42.524,42.4957,42.5145,160491.0
2023-11-15 13:30:00,45.07,45.07,45.04,45.06,104380.0,42.5145,42.5145,42.4862,42.5051,104380.0
2023-11-15 13:35:00,45.06,45.06,45.04,45.06,222758.0,42.5051,42.5051,42.4862,42.5051,222758.0
2023-11-15 13:40:00,45.05,45.06,45.03,45.04,113449.0,42.4957,42.5051,42.4768,42.4862,113449.0
2023-11-15 13:45:00,45.05,45.05,45.03,45.04,100137.0,42.4957,42.4957,42.4768,42.4862,100137.0
2023-11-15 13:50:00,45.05,45.06,45.03,45.05,117581.0,42.4957,42.5051,42.4768,42.4957,117581.0
2023-11-15 13:55:00,45.05,45.06,45.04,45.05,116213.0,42.4957,42.5051,42.4862,42.4957,116213.0
2023-11-15 14:00:00,45.05,45.06,45.04,45.05,183634.0,42.4957,42.5051,42.4862,42.4957,183634.0
2023-11-15 14:05:00,45.05,45.07,45.05,45.06,82659.0,42.4957,42.5145,42.4957,42.5051,82659.0
2023-11-15 14:10:00,45.06,45.06,45.05,45.05,53266.0,42.5051,42.5051,42.4957,42.4957,53266.0
2023-11-15 14:15:00,45.05,45.05,45.01,45.02,107350.0,42.4957,42.4957,42.4579,42.4674,107350.0
2023-11-15 14:20:00,45.03,45.04,45.0,45.03,93771.0,42.4768,42.4862,42.4485,42.4768,93771.0
2023-11-15 14:25:00,45.04,45.08,45.03,45.08,48969.0,42.4862,42.524,42.4768,42.524,48969.0
2023-11-15 14:30:00,45.08,45.09,45.06,45.08,167095.0,42.524,42.5334,42.5051,42.524,167095.0
2023-11-15 14:35:00,45.09,45.09,45.07,45.08,440042.0,42.5334,42.5334,42.5145,42.524,440042.0
2023-11-15 14:40:00,45.08,45.09,45.06,45.07,74233.0,42.524,42.5334,42.5051,42.5145,74233.0
2023-11-15 14:45:00,45.08,45.08,45.04,45.05,89363.0,42.524,42.524,42.4862,42.4957,89363.0
2023-11-15 14:50:00,45.04,45.05,45.03,45.04,128256.0,42.4862,42.4957,42.4768,42.4862,128256.0
2023-11-15 14:55:00,45.04,45.06,45.03,45.05,199275.0,42.4862,42.5051,42.4768,42.4957,199275.0
2023-11-15 15:00:00,45.06,45.07,45.04,45.05,143407.0,42.5051,42.5145,42.4862,42.4957,143407.0
2023-11-15 15:05:00,45.04,45.06,45.02,45.03,136797.0,42.4862,42.5051,42.4674,42.4768,136797.0
2023-11-15 15:10:00,45.03,45.05,45.03,45.04,112773.0,42.4768,42.4957,42.4768,42.4862,112773.0
2023-11-15 15:15:00,45.05,45.06,45.03,45.05,117125.0,42.4957,42.5051,42.4768,42.4957,117125.0
2023-11-15 15:20:00,45.04,45.05,45.02,45.03,90642.0,42.4862,42.4957,42.4674,42.4768,90642.0
2023-11-15 15:25:00,45.03,45.05,45.02,45.05,138795.0,42.4768,42.4957,42.4674,42.4957,138795.0
2023-11-15 15:30:00,45.04,45.07,45.04,45.05,131731.0,42.4862,42.5145,42.4862,42.4957,131731.0
2023-11-15 15:35:00,45.05,45.06,45.04,45.05,79963.0,42.4957,42.5051,42.4862,42.4957,79963.0
2023-11-15 15:40:00,45.06,45.06,45.04,45.05,119082.0,42.5051,42.5051,42.4862,42.4957,119082.0
2023-11-15 15:45:00,45.04,45.05,45.02,45.02,127502.0,42.4862,42.4957,42.4674,42.4674,127502.0
2023-11-15 15:50:00,45.02,45.03,45.0,45.01,165068.0,42.4674,42.4768,42.4485,42.4579,165068.0
2023-11-15 15:55:00,45.01,45.04,45.0,45.04,247796.0,42.4579,42.4862,42.4485,42.4862,247796.0
2023-11-16 09:30:00,44.92,45.01,44.92,45.0,318488.0,42.373,42.4579,42.373,42.4485,318488.0
2023-11-16 09:35:00,45.0,45.02,44.97,45.01,134265.0,42.4485,42.4674,42.4202,42.4579,134265.0
2023-11-16 09:40:00,45.01,45.04,44.97,45.02,213931.0,42.4579,42.4862,42.4202,42.4674,213931.0
2023-11-16 09:45:00,45.02,45.08,45.02,45.05,153851.0,42.4674,42.524,42.4674,42.4957,153851.0
2023-11-16 09:50:00,45.05,45.08,45.04,45.07,138678.0,42.4957,42.524,42.4862,42.5145,138678.0
2023-11-16 09:55:00,45.07,45.09,45.06,45.08,195286.0,42.5145,42.5334,42.5051,42.524,195286.0
2023-11-16 10:00:00,45.08,45.1,45.03,45.04,267541.0,42.524,42.5428,42.4768,42.4862,267541.0
2023-11-16 10:05:00,45.04,45.11,45.04,45.07,156724.0,42.4862,42.5523,42.4862,42.5145,156724.0
2023-11-16 10:10:00,45.06,45.07,45.03,45.04,219532.0,42.5051,42.5145,42.4768,42.4862,219532.0
2023-11-16 10:15:00,45.03,45.04,44.99,45.0,73594.0,42.4768,42.4862,42.4391,42.4485,73594.0
2023-11-16 10:20:00,45.0,45.07,44.99,45.07,107492.0,42.4485,42.5145,42.4391,42.5145,107492.0
2023-11-16 10:25:00,45.07,45.09,45.05,45.07,84161.0,42.5145,42.5334,42.4957,42.5145,84161.0
2023-11-16 10:30:00,45.07,45.12,45.06,45.06,106772.0,42.5145,42.5617,42.5051,42.5051,106772.0
2023-11-16 10:35:00,45.07,45.08,45.04,45.05,63668.0,42.5145,42.524,42.4862,42.4957,63668.0
2023-11-16 10:40:00,45.05,45.06,44.97,44.97,144200.0,42.4957,42.5051,42.4202,42.4202,144200.0
2023-11-16 10:45:00,44.97,45.01,44.95,45.0,130414.0,42.4202,42.4579,42.4013,42.4485,130414.0
2023-11-16 10:50:00,45.0,45.01,44.95,44.96,147538.0,42.4485,42.4579,42.4013,42.4108,147538.0
2023-11-16 10:55:00,44.96,44.98,44.94,44.97,129040.0,42.4108,42.4296,42.3919,42.4202,129040.0
2023-11-16 11:00:00,44.98,45.01,44.95,44.99,98383.0,42.4296,42.4579,42.4013,42.4391,98383.0
2023-11-16 11:05:00,45.0,45.01,44.97,44.97,186824.0,42.4485,42.4579,42.4202,42.4202,186824.0
2023-11-16 11:10:00,44.97,44.99,44.92,44.97,132951.0,42.4202,42.4391,42.373,42.4202,132951.0
2023-11-16 11:15:00,44.96,44.98,44.9,44.91,186520.0,42.4108,42.4296,42.3542,42.3636,186520.0
2023-11-16 11:20:00,44.91,44.91,44.86,44.87,76568.0,42.3636,42.3636,42.3164,42.3259,76568.0
2023-11-16 11:25:00,44.87,44.87,44.83,44.84,128049.0,42.3259,42.3259,42.2881,42.2976,128049.0
2023-11-16 11:30:00,44.84,44.87,44.82,44.85,106738.0,42.2976,42.3259,42.2787,42.307,106738.0
2023-11-16 11:35:00,44.86,44.86,44.83,44.85,131584.0,42.3164,42.3164,42.2881,42.307,131584.0
2023-11-16 11:40:00,44.85,44.87,44.8,44.82,125731.0,42.307,42.3259,42.2598,42.2787,125731.0
2023-11-16 11:45:00,44.82,44.85,44.81,44.85,216179.0,42.2787,42.307,42.2693,42.307,216179.0
2023-11-16 11:50:00,44.84,44.86,44.82,44.83,93183.0,42.2976,42.3164,42.2787,42.2881,93183.0
2023-11-16 11:55:00,44.82,44.85,44.81,44.84,97946.0,42.2787,42.307,42.2693,42.2976,97946.0
2023-11-16 12:00:00,44.84,44.87,44.84,44.85,37830.0,42.2976,42.3259,42.2976,42.307,37830.0
2023-11-16 12:05:00,44.84,44.88,44.84,44.88,136375.0,42.2976,42.3353,42.2976,42.3353,136375.0
2023-11-16 12:10:00,44.88,44.9,44.87,44.9,253501.0,42.3353,42.3542,42.3259,42.3542,253501.0
2023-11-16 12:15:00,44.89,44.92,44.87,44.91,114688.0,42.3447,42.373,42.3259,42.3636,114688.0
2023-11-16 12:20:00,44.91,44.91,44.89,44.9,58265.0,42.3636,42.3636,42.3447,42.3542,58265.0
2023-11-16 12:25:00,44.89,44.92,44.88,44.91,75968.0,42.3447,42.373,42.3353,42.3636,75968.0
2023-11-16 12:30:00,44.91,44.93,44.89,44.9,104027.0,42.3636,42.3825,42.3447,42.3542,104027.0
2023-11-16 12:35:00,44.9,44.93,44.88,44.93,89707.0,42.3542,42.3825,42.3353,42.3825,89707.0
2023-11-16 12:40:00,44.93,44.96,44.92,44.93,54431.0,42.3825,42.4108,42.373,42.3825,54431.0
2023-11-16 12:45:00,44.94,44.94,44.92,44.94,27352.0,42.3919,42.3919,42.373,42.3919,27352.0
2023-11-16 12:50:00,44.94,44.94,44.9,44.91,60578.0,42.3919,42.3919,42.3542,42.3636,60578.0
2023-11-16 12:55:00,44.91,44.93,44.91,44.93,50934.0,42.3636,42.3825,42.3636,42.3825,50934.0
2023-11-16 13:00:00,44.92,44.94,44.91,44.92,21404.0,42.373,42.3919,42.3636,42.373,21404.0
2023-11-16 13:05:00,44.92,44.94,44.9,44.91,61880.0,42.373,42.3919,42.3542,42.3636,61880.0
2023-11-16 13:10:00,44.91,44.92,44.9,44.91,34588.0,42.3636,42.373,42.3542,42.3636,34588.0
2023-11-16 13:15:00,44.91,44.93,44.89,44.89,48446.0,42.3636,42.3825,42.3447,42.3447,48446.0
2023-11-16 13:20:00,44.89,44.9,44.87,44.89,59619.0,42.3447,42.3542,42.3259,42.3447,59619.0
2023-11-16 13:25:00,44.88,44.94,44.88,44.91,43282.0,42.3353,42.3919,42.3353,42.3636,43282.0
2023-11-16 13:30:00,44.91,44.92,44.89,44.9,109460.0,42.3636,42.373,42.3447,42.3542,109460.0
2023-11-16 13:35:00,44.9,44.95,44.9,44.92,73146.0,42.3542,42.4013,42.3542,42.373,73146.0
2023-11-16 13:40:00,44.93,44.94,44.91,44.92,115292.0,42.3825,42.3919,42.3636,42.373,115292.0
2023-11-16 13:45:00,44.92,44.92,44.87,44.88,131440.0,42.373,42.373,42.3259,42.3353,131440.0
2023-11-16 13:50:00,44.88,44.91,44.87,44.91,105680.0,42.3353,42.3636,42.3259,42.3636,105680.0
2023-11-16 13:55:00,44.91,44.91,44.88,44.9,59811.0,42.3636,42.3636,42.3353,42.3542,59811.0
2023-11-16 14:00:00,44.9,44.91,44.88,44.91,118113.0,42.3542,42.3636,42.3353,42.3636,118113.0
2023-11-16 14:05:00,44.91,44.92,44.9,44.91,127722.0,42.3636,42.373,42.3542,42.3636,127722.0
2023-11-16 14:10:00,44.91,44.92,44.89,44.91,69262.0,42.3636,42.373,42.3447,42.3636,69262.0
2023-11-16 14:15:00,44.91,44.92,44.9,44.92,69895.0,42.3636,42.373,42.3542,42.373,69895.0
2023-11-16 14:20:00,44.92,44.93,44.9,44.91,76339.0,42.373,42.3825,42.3542,42.3636,76339.0
2023-11-16 14:25:00,44.91,44.91,44.88,44.89,71272.0,42.3636,42.3636,42.3353,42.3447,71272.0
2023-11-16 14:30:00,44.9,44.92,44.89,44.91,201809.0,42.3542,42.373,42.3447,42.3636,201809.0
2023-11-16 14:35:00,44.91,44.94,44.91,44.93,163202.0,42.3636,42.3919,42.3636,42.3825,163202.0
2023-11-16 14:40:00,44.92,44.94,44.91,44.93,54725.0,42.373,42.3919,42.3636,42.3825,54725.0
2023-11-16 14:45:00,44.94,44.95,44.93,44.94,51290.0,42.3919,42.4013,42.3825,42.3919,51290.0
2023-11-16 14:50:00,44.94,44.95,44.9,44.91,103646.0,42.3919,42.4013,42.3542,42.3636,103646.0
2023-11-16 14:55:00,44.91,44.94,44.9,44.93,228329.0,42.3636,42.3919,42.3542,42.3825,228329.0
2023-11-16 15:00:00,44.93,44.94,44.91,44.92,80200.0,42.3825,42.3919,42.3636,42.373,80200.0
2023-11-16 15:05:00,44.92,44.93,44.91,44.92,51806.0,42.373,42.3825,42.3636,42.373,51806.0
2023-11-16 15:10:00,44.92,44.93,44.91,44.91,62848.0,42.373,42.3825,42.3636,42.3636,62848.0
2023-11-16 15:15:00,44.91,44.93,44.91,44.91,64038.0,42.3636,42.3825,42.3636,42.3636,64038.0
2023-11-16 15:20:00,44.91,44.93,44.9,44.91,95538.0,42.3636,42.3825,42.3542,42.3636,95538.0
2023-11-16 15:25:00,44.92,44.92,44.91,44.91,72102.0,42.373,42.373,42.3636,42.3636,72102.0
2023-11-16 15:30:00,44.91,44.92,44.9,44.91,72110.0,42.3636,42.373,42.3542,42.3636,72110.0
2023-11-16 15:35:00,44.92,44.93,44.9,44.93,195750.0,42.373,42.3825,42.3542,42.3825,195750.0
2023-11-16 15:40:00,44.93,44.93,44.91,44.93,176221.0,42.3825,42.3825,42.3636,42.3825,176221.0
2023-11-16 15:45:00,44.93,44.94,44.92,44.93,205117.0,42.3825,42.3919,42.373,42.3825,205117.0
2023-11-16 15:50:00,44.94,44.95,44.93,44.94,139237.0,42.3919,42.4013,42.3825,42.3919,139237.0
2023-11-16 15:55:00,44.93,44.96,44.93,44.95,267365.0,42.3825,42.4108,42.3825,42.4013,267365.0
2023-11-17 09:30:00,45.32,45.41,45.32,45.38,433877.0,42.7504,42.8353,42.7504,42.807,433877.0
2023-11-17 09:35:00,45.38,45.38,45.28,45.3,267524.0,42.807,42.807,42.7126,42.7315,267524.0
2023-11-17 09:40:00,45.3,45.31,45.27,45.31,169151.0,42.7315,42.7409,42.7032,42.7409,169151.0
2023-11-17 09:45:00,45.32,45.35,45.31,45.31,59264.0,42.7504,42.7787,42.7409,42.7409,59264.0
2023-11-17 09:50:00,45.32,45.33,45.28,45.28,72360.0,42.7504,42.7598,42.7126,42.7126,72360.0
2023-11-17 09:55:00,45.28,45.33,45.26,45.32,57570.0,42.7126,42.7598,42.6938,42.7504,57570.0
2023-11-17 10:00:00,45.32,45.34,45.3,45.31,113797.0,42.7504,42.7692,42.7315,42.7409,113797.0
2023-11-17 10:05:00,45.33,45.37,45.31,45.33,56748.0,42.7598,42.7975,42.7409,42.7598,56748.0
2023-11-17 10:10:00,45.34,45.35,45.3,45.34,67280.0,42.7692,42.7787,42.7315,42.7692,67280.0
2023-11-17 10:15:00,45.34,45.38,45.34,45.36,126130.0,42.7692,42.807,42.7692,42.7881,126130.0
2023-11-17 10:20:00,45.36,45.37,45.33,45.37,154141.0,42.7881,42.7975,42.7598,42.7975,154141.0
2023-11-17 10:25:00,45.37,45.39,45.34,45.39,59327.0,42.7975,42.8164,42.7692,42.8164,59327.0
2023-11-17 10:30:00,45.38,45.39,45.36,45.37,62453.0,42.807,42.8164,42.7881,42.7975,62453.0
2023-11-17 10:35:00,45.38,45.41,45.37,45.39,53554.0,42.807,42.8353,42.7975,42.8164,53554.0
2023-11-17 10:40:00,45.4,45.41,45.37,45.4,53412.0,42.8258,42.8353,42.7975,42.8258,53412.0
2023-11-17 10:45:00,45.39,45.42,45.38,45.41,58248.0,42.8164,42.8447,42.807,42.8353,58248.0
2023-11-17 10:50:00,45.41,45.43,45.4,45.43,55463.0,42.8353,42.8541,42.8258,42.8541,55463.0
2023-11-17 10:55:00,45.42,45.43,45.4,45.41,54282.0,42.8447,42.8541,42.8258,42.8353,54282.0
2023-11-17 11:00:00,45.41,45.42,45.37,45.37,82995.0,42.8353,42.8447,42.7975,42.7975,82995.0
2023-11-17 11:05:00,45.38,45.4,45.35,45.39,90153.0,42.807,42.8258,42.7787,42.8164,90153.0
2023-11-17 11:10:00,45.4,45.43,45.39,45.41,61791.0,42.8258,42.8541,42.8164,42.8353,61791.0
2023-11-17 11:15:00,45.42,45.42,45.37,45.37,109035.0,42.8447,42.8447,42.7975,42.7975,109035.0
2023-11-17 11:20:00,45.37,45.4,45.36,45.38,103717.0,42.7975,42.8258,42.7881,42.807,103717.0
2023-11-17 11:25:00,45.39,45.39,45.33,45.36,93295.0,42.8164,42.8164,42.7598,42.7881,93295.0
2023-11-17 11:30:00,45.35,45.36,45.33,45.34,37441.0,42.7787,42.7881,42.7598,42.7692,37441.0
2023-11-17 11:35:00,45.35,45.37,45.34,45.36,55935.0,42.7787,42.7975,42.7692,42.7881,55935.0
2023-11-17 11:40:00,45.36,45.37,45.33,45.37,57859.0,42.7881,42.7975,42.7598,42.7975,57859.0
2023-11-17 11:45:00,45.36,45.38,45.34,45.37,127293.0,42.7881,42.807,42.7692,42.7975,127293.0
2023-11-17 11:50:00,45.37,45.39,45.36,45.38,54249.0,42.7975,42.8164,42.7881,42.807,54249.0
2023-11-17 11:55:00,45.37,45.39,45.36,45.38,94725.0,42.7975,42.8164,42.7881,42.807,94725.0
2023-11-17 12:00:00,45.39,45.42,45.38,45.4,47705.0,42.8164,42.8447,42.807,42.8258,47705.0
2023-11-17 12:05:00,45.41,45.43,45.4,45.42,40997.0,42.8353,42.8541,42.8258,42.8447,40997.0
2023-11-17 12:10:00,45.42,45.44,45.41,45.44,49485.0,42.8447,42.8636,42.8353,42.8636,49485.0
2023-11-17 12:15:00,45.44,45.45,45.43,45.43,201113.0,42.8636,42.873,42.8541,42.8541,201113.0
2023-11-17 12:20:00,45.43,45.44,45.4,45.41,101924.0,42.8541,42.8636,42.8258,42.8353,101924.0
2023-11-17 12:25:00,45.41,45.41,45.38,45.39,44634.0,42.8353,42.8353,42.807,42.8164,44634.0
2023-11-17 12:30:00,45.4,45.43,45.39,45.42,36845.0,42.8258,42.8541,42.8164,42.8447,36845.0
2023-11-17 12:35:00,45.43,45.44,45.42,45.43,39331.0,42.8541,42.8636,42.8447,42.8541,39331.0
2023-11-17 12:40:00,45.43,45.45,45.42,45.44,38375.0,42.8541,42.873,42.8447,42.8636,38375.0
2023-11-17 12:45:00,45.44,45.44,45.42,45.44,80636.0,42.8636,42.8636,42.8447,42.8636,80636.0
2023-11-17 12:50:00,45.44,45.44,45.43,45.44,52658.0,42.8636,42.8636,42.8541,42.8636,52658.0
2023-11-17 12:55:00,45.44,45.45,45.42,45.45,54728.0,42.8636,42.873,42.8447,42.873,54728.0
2023-11-17 13:00:00,45.44,45.45,45.43,45.43,54360.0,42.8636,42.873,42.8541,42.8541,54360.0
2023-11-17 13:05:00,45.43,45.45,45.43,45.45,78824.0,42.8541,42.873,42.8541,42.873,78824.0
2023-11-17 13:10:00,45.45,45.46,45.43,45.46,44684.0,42.873,42.8824,42.8541,42.8824,44684.0
2023-11-17 13:15:00,45.46,45.48,45.45,45.47,49724.0,42.8824,42.9013,42.873,42.8918,49724.0
2023-11-17 13:20:00,45.48,45.48,45.47,45.48,29104.0,42.9013,42.9013,42.8918,42.9013,29104.0
2023-11-17 13:25:00,45.48,45.48,45.46,45.47,44320.0,42.9013,42.9013,42.8824,42.8918,44320.0
2023-11-17 13:30:00,45.47,45.49,45.47,45.48,43069.0,42.8918,42.9107,42.8918,42.9013,43069.0
2023-11-17 13:35:00,45.48,45.5,45.48,45.5,32779.0,42.9013,42.9201,42.9013,42.9201,32779.0
2023-11-17 13:40:00,45.5,45.52,45.49,45.5,48987.0,42.9201,42.939,42.9107,42.9201,48987.0
2023-11-17 13:45:00,45.49,45.5,45.48,45.5,35601.0,42.9107,42.9201,42.9013,42.9201,35601.0
2023-11-17 13:50:00,45.49,45.5,45.48,45.49,49289.0,42.9107,42.9201,42.9013,42.9107,49289.0
2023-11-17 13:55:00,45.5,45.52,45.49,45.51,93235.0,42.9201,42.939,42.9107,42.9296,93235.0
2023-11-17 14:00:00,45.5,45.51,45.5,45.51,75440.0,42.9201,42.9296,42.9201,42.9296,75440.0
2023-11-17 14:05:00,45.5,45.51,45.49,45.5,62334.0,42.9201,42.9296,42.9107,42.9201,62334.0
2023-11-17 14:10:00,45.5,45.51,45.49,45.49,168325.0,42.9201,42.9296,42.9107,42.9107,168325.0
2023-11-17 14:15:00,45.5,45.51,45.49,45.5,149631.0,42.9201,42.9296,42.9107,42.9201,149631.0
2023-11-17 14:20:00,45.49,45.5,45.47,45.48,93421.0,42.9107,42.9201,42.8918,42.9013,93421.0
2023-11-17 14:25:00,45.49,45.49,45.48,45.49,175452.0,42.9107,42.9107,42.9013,42.9107,175452.0
2023-11-17 14:30:00,45.49,45.49,45.48,45.48,98133.0,42.9107,42.9107,42.9013,42.9013,98133.0
2023-11-17 14:35:00,45.48,45.49,45.47,45.48,91655.0,42.9013,42.9107,42.8918,42.9013,91655.0
2023-11-17 14:40:00,45.48,45.49,45.46,45.48,52965.0,42.9013,42.9107,42.8824,42.9013,52965.0
2023-11-17 14:45:00,45.48,45.49,45.46,45.47,59866.0,42.9013,42.9107,42.8824,42.8918,59866.0
2023-11-17 14:50:00,45.47,45.48,45.46,45.48,54607.0,42.8918,42.9013,42.8824,42.9013,54607.0
2023-11-17 14:55:00,45.48,45.49,45.47,45.49,52035.0,42.9013,42.9107,42.8918,42.9107,52035.0
2023-11-17 15:00:00,45.48,45.49,45.47,45.47,54834.0,42.9013,42.9107,42.8918,42.8918,54834.0
2023-11-17 15:05:00,45.47,45.49,45.47,45.48,87857.0,42.8918,42.9107,42.8918,42.9013,87857.0
2023-11-17 15:10:00,45.48,45.49,45.46,45.48,57583.0,42.9013,42.9107,42.8824,42.9013,57583.0
2023-11-17 15:15:00,45.48,45.49,45.47,45.48,41493.0,42.9013,42.9107,42.8918,42.9013,41493.0
2023-11-17 15:20:00,45.48,45.5,45.47,45.49,56743.0,42.9013,42.9201,42.8918,42.9107,56743.0
2023-11-17 15:25:00,45.5,45.52,45.49,45.51,184654.0,42.9201,42.939,42.9107,42.9296,184654.0
2023-11-17 15:30:00,45.51,45.51,45.46,45.48,77532.0,42.9296,42.9296,42.8824,42.9013,77532.0
2023-11-17 15:35:00,45.47,45.49,45.47,45.48,95852.0,42.8918,42.9107,42.8918,42.9013,95852.0
2023-11-17 15:40:00,45.47,45.48,45.46,45.47,57097.0,42.8918,42.9013,42.8824,42.8918,57097.0
2023-11-17 15:45:00,45.48,45.48,45.46,45.48,137398.0,42.9013,42.9013,42.8824,42.9013,137398.0
2023-11-17 15:50:00,45.48,45.5,45.47,45.48,95160.0,42.9013,42.9201,42.8918,42.9013,95160.0
2023-11-17 15:55:00,45.48,45.51,45.48,45.51,284585.0,42.9013,42.9296,42.9013,42.9296,284585.0
2023-11-20 09:30:00,45.48,45.51,45.47,45.5,260807.0,42.9013,42.9296,42.8918,42.9201,260807.0
2023-11-20 09:35:00,45.49,45.55,45.48,45.53,439574.0,42.9107,42.9673,42.9013,42.9484,439574.0
2023-11-20 09:40:00,45.53,45.56,45.51,45.55,120870.0,42.9484,42.9767,42.9296,42.9673,120870.0
2023-11-20 09:45:00,45.55,45.58,45.55,45.56,89443.0,42.9673,42.9956,42.9673,42.9767,89443.0
2023-11-20 09:50:00,45.55,45.59,45.55,45.59,99155.0,42.9673,43.005,42.9673,43.005,99155.0
2023-11-20 09:55:00,45.59,45.62,45.57,45.62,32268.0,43.005,43.0333,42.9862,43.0333,32268.0
2023-11-20 10:00:00,45.62,45.62,45.59,45.6,253765.0,43.0333,43.0333,43.005,43.0145,253765.0
2023-11-20 10:05:00,45.6,45.62,45.58,45.59,217876.0,43.0145,43.0333,42.9956,43.005,217876.0
2023-11-20 10:10:00,45.59,45.62,45.59,45.62,143727.0,43.005,43.0333,43.005,43.0333,143727.0
2023-11-20 10:15:00,45.61,45.62,45.59,45.61,60447.0,43.0239,43.0333,43.005,43.0239,60447.0
2023-11-20 10:20:00,45.61,45.62,45.54,45.56,126285.0,43.0239,43.0333,42.9579,42.9767,126285.0
2023-11-20 10:25:00,45.56,45.61,45.55,45.6,75486.0,42.9767,43.0239,42.9673,43.0145,75486.0
2023-11-20 10:30:00,45.59,45.61,45.57,45.61,81879.0,43.005,43.0239,42.9862,43.0239,81879.0
2023-11-20 10:35:00,45.6,45.61,45.57,45.59,272955.0,43.0145,43.0239,42.9862,43.005,272955.0
2023-11-20 10:40:00,45.6,45.6,45.58,45.59,36172.0,43.0145,43.0145,42.9956,43.005,36172.0
2023-11-20 10:45:00,45.59,45.64,45.58,45.63,99583.0,43.005,43.0522,42.9956,43.0428,99583.0
2023-11-20 10:50:00,45.62,45.62,45.59,45.6,85230.0,43.0333,43.0333,43.005,43.0145,85230.0
2023-11-20 10:55:00,45.6,45.61,45.58,45.6,48038.0,43.0145,43.0239,42.9956,43.0145,48038.0
2023-11-20 11:00:00,45.61,45.62,45.59,45.62,66817.0,43.0239,43.0333,43.005,43.0333,66817.0
2023-11-20 11:05:00,45.62,45.62,45.6,45.6,37268.0,43.0333,43.0333,43.0145,43.0145,37268.0
2023-11-20 11:10:00,45.6,45.61,45.59,45.59,41940.0,43.0145,43.0239,43.005,43.005,41940.0
2023-11-20 11:15:00,45.6,45.62,45.59,45.62,84573.0,43.0145,43.0333,43.005,43.0333,84573.0
2023-11-20 11:20:00,45.62,45.64,45.61,45.64,69290.0,43.0333,43.0522,43.0239,43.0522,69290.0
2023-11-20 11:25:00,45.64,45.64,45.61,45.63,81403.0,43.0522,43.0522,43.0239,43.0428,81403.0
2023-11-20 11:30:00,45.63,45.63,45.6,45.62,58626.0,43.0428,43.0428,43.0145,43.0333,58626.0
2023-11-20 11:35:00,45.62,45.62,45.6,45.61,24366.0,43.0333,43.0333,43.0145,43.0239,24366.0
2023-11-20 11:40:00,45.6,45.63,45.59,45.62,87496.0,43.0145,43.0428,43.005,43.0333,87496.0
2023-11-20 11:45:00,45.62,45.63,45.61,45.62,110629.0,43.0333,43.0428,43.0239,43.0333,110629.0
2023-11-20 11:50:00,45.63,45.65,45.62,45.65,26616.0,43.0428,43.0616,43.0333,43.0616,26616.0
2023-11-20 11:55:00,45.65,45.65,45.63,45.64,117072.0,43.0616,43.0616,43.0428,43.0522,117072.0
2023-11-20 12:00:00,45.63,45.65,45.63,45.65,83142.0,43.0428,43.0616,43.0428,43.0616,83142.0
2023-11-20 12:05:00,45.65,45.68,45.65,45.66,59333.0,43.0616,43.0899,43.0616,43.0711,59333.0
2023-11-20 12:10:00,45.66,45.67,45.65,45.66,52421.0,43.0711,43.0805,43.0616,43.0711,52421.0
2023-11-20 12:15:00,45.66,45.67,45.65,45.65,209050.0,43.0711,43.0805,43.0616,43.0616,209050.0
2023-11-20 12:20:00,45.66,45.66,45.64,45.66,165839.0,43.0711,43.0711,43.0522,43.0711,165839.0
2023-11-20 12:25:00,45.66,45.66,45.64,45.65,88658.0,43.0711,43.0711,43.0522,43.0616,88658.0
2023-11-20 12:30:00,45.65,45.65,45.63,45.63,94626.0,43.0616,43.0616,43.0428,43.0428,94626.0
2023-11-20 12:35:00,45.63,45.64,45.62,45.63,77487.0,43.0428,43.0522,43.0333,43.0428,77487.0
2023-11-20 12:40:00,45.62,45.63,45.59,45.6,52619.0,43.0333,43.0428,43.005,43.0145,52619.0
2023-11-20 12:45:00,45.6,45.6,45.58,45.6,61401.0,43.0145,43.0145,42.9956,43.0145,61401.0
2023-11-20 12:50:00,45.6,45.6,45.58,45.6,59753.0,43.0145,43.0145,42.9956,43.0145,59753.0
2023-11-20 12:55:00,45.59,45.61,45.59,45.6,341556.0,43.005,43.0239,43.005,43.0145,341556.0
2023-11-20 13:00:00,45.6,45.72,45.59,45.7,255227.0,43.0145,43.1277,43.005,43.1088,255227.0
2023-11-20 13:05:00,45.7,45.71,45.68,45.7,157284.0,43.1088,43.1182,43.0899,43.1088,157284.0
2023-11-20 13:10:00,45.69,45.72,45.68,45.7,68596.0,43.0994,43.1277,43.0899,43.1088,68596.0
2023-11-20 13:15:00,45.69,45.71,45.68,45.7,35765.0,43.0994,43.1182,43.0899,43.1088,35765.0
2023-11-20 13:20:00,45.71,45.71,45.7,45.71,53897.0,43.1182,43.1182,43.1088,43.1182,53897.0
2023-11-20 13:25:00,45.7,45.71,45.69,45.7,64194.0,43.1088,43.1182,43.0994,43.1088,64194.0
2023-11-20 13:30:00,45.7,45.72,45.69,45.71,34859.0,43.1088,43.1277,43.0994,43.1182,34859.0
2023-11-20 13:35:00,45.7,45.71,45.68,45.69,278271.0,43.1088,43.1182,43.0899,43.0994,278271.0
2023-11-20 13:40:00,45.69,45.71,45.68,45.69,120109.0,43.0994,43.1182,43.0899,43.0994,120109.0
2023-11-20 13:45:00,45.7,45.7,45.68,45.69,99499.0,43.1088,43.1088,43.0899,43.0994,99499.0
2023-11-20 13:50:00,45.7,45.7,45.68,45.69,141521.0,43.1088,43.1088,43.0899,43.0994,141521.0
2023-11-20 13:55:00,45.69,45.71,45.68,45.69,82319.0,43.0994,43.1182,43.0899,43.0994,82319.0
2023-11-20 14:00:00,45.69,45.7,45.68,45.68,126590.0,43.0994,43.1088,43.0899,43.0899,126590.0
2023-11-20 14:05:00,45.68,45.7,45.68,45.69,141792.0,43.0899,43.1088,43.0899,43.0994,141792.0
2023-11-20 14:10:00,45.7,45.7,45.67,45.67,61585.0,43.1088,43.1088,43.0805,43.0805,61585.0
2023-11-20 14:15:00,45.68,45.68,45.66,45.66,40646.0,43.0899,43.0899,43.0711,43.0711,40646.0
2023-11-20 14:20:00,45.66,45.68,45.66,45.68,67430.0,43.0711,43.0899,43.0711,43.0899,67430.0
2023-11-20 14:25:00,45.68,45.68,45.66,45.67,44913.0,43.0899,43.0899,43.0711,43.0805,44913.0
2023-11-20 14:30:00,45.68,45.69,45.67,45.69,45308.0,43.0899,43.0994,43.0805,43.0994,45308.0
2023-11-20 14:35:00,45.69,45.71,45.69,45.7,117638.0,43.0994,43.1182,43.0994,43.1088,117638.0
2023-11-20 14:40:00,45.7,45.72,45.69,45.72,82002.0,43.1088,43.1277,43.0994,43.1277,82002.0
2023-11-20 14:45:00,45.71,45.73,45.71,45.72,32428.0,43.1182,43.1371,43.1182,43.1277,32428.0
2023-11-20 14:50:00,45.72,45.72,45.71,45.72,105029.0,43.1277,43.1277,43.1182,43.1277,105029.0
2023-11-20 14:55:00,45.72,45.73,45.71,45.73,39059.0,43.1277,43.1371,43.1182,43.1371,39059.0
2023-11-20 15:00:00,45.73,45.74,45.72,45.74,33936.0,43.1371,43.1465,43.1277,43.1465,33936.0
2023-11-20 15:05:00,45.74,45.75,45.73,45.74,57790.0,43.1465,43.156,43.1371,43.1465,57790.0
2023-11-20 15:10:00,45.75,45.77,45.74,45.77,87547.0,43.156,43.1748,43.1465,43.1748,87547.0
2023-11-20 15:15:00,45.76,45.77,45.75,45.77,183940.0,43.1654,43.1748,43.156,43.1748,183940.0
2023-11-20 15:20:00,45.77,45.77,45.74,45.75,181122.0,43.1748,43.1748,43.1465,43.156,181122.0
2023-11-20 15:25:00,45.75,45.77,45.74,45.75,140727.0,43.156,43.1748,43.1465,43.156,140727.0
2023-11-20 15:30:00,45.75,45.76,45.74,45.75,51685.0,43.156,43.1654,43.1465,43.156,51685.0
2023-11-20 15:35:00,45.75,45.77,45.74,45.77,91165.0,43.156,43.1748,43.1465,43.1748,91165.0
2023-11-20 15:40:00,45.77,45.77,45.75,45.76,228427.0,43.1748,43.1748,43.156,43.1654,228427.0
2023-11-20 15:45:00,45.76,45.76,45.74,45.74,58309.0,43.1654,43.1654,43.1465,43.1465,58309.0
2023-11-20 15:50:00,45.74,45.75,45.69,45.7,111590.0,43.1465,43.156,43.0994,43.1088,111590.0
2023-11-20 15:55:00,45.7,45.72,45.68,45.72,191335.0,43.1088,43.1277,43.0899,43.1277,191335.0
2023-11-21 09:30:00,45.71,45.72,45.67,45.7,136905.0,43.1182,43.1277,43.0805,43.1088,136905.0
2023-11-21 09:35:00,45.71,45.71,45.67,45.67,114866.0,43.1182,43.1182,43.0805,43.0805,114866.0
2023-11-21 09:40:00,45.67,45.71,45.67,45.68,55358.0,43.0805,43.1182,43.0805,43.0899,55358.0
2023-11-21 09:45:00,45.68,45.69,45.65,45.69,112589.0,43.0899,43.0994,43.0616,43.0994,112589.0
2023-11-21 09:50:00,45.69,45.73,45.68,45.73,34887.0,43.0994,43.1371,43.0899,43.1371,34887.0
2023-11-21 09:55:00,45.72,45.72,45.68,45.69,46758.0,43.1277,43.1277,43.0899,43.0994,46758.0
2023-11-21 10:00:00,45.69,45.73,45.67,45.68,132068.0,43.0994,43.1371,43.0805,43.0899,132068.0
2023-11-21 10:05:00,45.68,45.69,45.64,45.68,112950.0,43.0899,43.0994,43.0522,43.0899,112950.0
2023-11-21 10:10:00,45.68,45.68,45.64,45.65,123841.0,43.0899,43.0899,43.0522,43.0616,123841.0
2023-11-21 10:15:00,45.66,45.69,45.65,45.67,84457.0,43.0711,43.0994,43.0616,43.0805,84457.0
2023-11-21 10:20:00,45.68,45.68,45.63,45.63,72593.0,43.0899,43.0899,43.0428,43.0428,72593.0
2023-11-21 10:25:00,45.63,45.65,45.59,45.6,59387.0,43.0428,43.0616,43.005,43.0145,59387.0
2023-11-21 10:30:00,45.61,45.62,45.59,45.59,34148.0,43.0239,43.0333,43.005,43.005,34148.0
2023-11-21 10:35:00,45.6,45.63,45.58,45.59,73809.0,43.0145,43.0428,42.9956,43.005,73809.0
2023-11-21 10:40:00,45.59,45.64,45.57,45.63,157757.0,43.005,43.0522,42.9862,43.0428,157757.0
2023-11-21 10:45:00,45.63,45.64,45.61,45.63,160438.0,43.0428,43.0522,43.0239,43.0428,160438.0
2023-11-21 10:50:00,45.63,45.63,45.59,45.62,103769.0,43.0428,43.0428,43.005,43.0333,103769.0
2023-11-21 10:55:00,45.61,45.62,45.59,45.62,266902.0,43.0239,43.0333,43.005,43.0333,266902.0
2023-11-21 11:00:00,45.61,45.62,45.6,45.61,69637.0,43.0239,43.0333,43.0145,43.0239,69637.0
2023-11-21 11:05:00,45.61,45.62,45.59,45.61,47577.0,43.0239,43.0333,43.005,43.0239,47577.0
2023-11-21 11:10:00,45.6,45.61,45.57,45.58,52369.0,43.0145,43.0239,42.9862,42.9956,52369.0
2023-11-21 11:15:00,45.57,45.6,45.55,45.56,53592.0,42.9862,43.0145,42.9673,42.9767,53592.0
2023-11-21 11:20:00,45.56,45.58,45.55,45.58,45909.0,42.9767,42.9956,42.9673,42.9956,45909.0
2023-11-21 11:25:00,45.57,45.58,45.55,45.57,55848.0,42.9862,42.9956,42.9673,42.9862,55848.0
2023-11-21 11:30:00,45.57,45.59,45.56,45.58,79511.0,42.9862,43.005,42.9767,42.9956,79511.0
2023-11-21 11:35:00,45.58,45.59,45.57,45.59,73987.0,42.9956,43.005,42.9862,43.005,73987.0
2023-11-21 11:40:00,45.59,45.59,45.55,45.58,54450.0,43.005,43.005,42.9673,42.9956,54450.0
2023-11-21 11:45:00,45.58,45.6,45.56,45.6,111703.0,42.9956,43.0145,42.9767,43.0145,111703.0
2023-11-21 11:50:00,45.6,45.61,45.58,45.61,69898.0,43.0145,43.0239,42.9956,43.0239,69898.0
2023-11-21 11:55:00,45.61,45.61,45.58,45.59,27220.0,43.0239,43.0239,42.9956,43.005,27220.0
2023-11-21 12:00:00,45.59,45.59,45.56,45.58,91394.0,43.005,43.005,42.9767,42.9956,91394.0
2023-11-21 12:05:00,45.58,45.58,45.56,45.58,44434.0,42.9956,42.9956,42.9767,42.9956,44434.0
2023-11-21 12:10:00,45.57,45.58,45.56,45.57,134045.0,42.9862,42.9956,42.9767,42.9862,134045.0
2023-11-21 12:15:00,45.56,45.58,45.55,45.55,73155.0,42.9767,42.9956,42.9673,42.9673,73155.0
2023-11-21 12:20:00,45.56,45.57,45.54,45.57,33727.0,42.9767,42.9862,42.9579,42.9862,33727.0
2023-11-21 12:25:00,45.56,45.59,45.56,45.58,67634.0,42.9767,43.005,42.9767,42.9956,67634.0
2023-11-21 12:30:00,45.59,45.61,45.58,45.59,47699.0,43.005,43.0239,42.9956,43.005,47699.0
2023-11-21 12:35:00,45.59,45.6,45.58,45.6,97402.0,43.005,43.0145,42.9956,43.0145,97402.0
2023-11-21 12:40:00,45.6,45.6,45.57,45.58,35413.0,43.0145,43.0145,42.9862,42.9956,35413.0
2023-11-21 12:45:00,45.58,45.6,45.57,45.6,38377.0,42.9956,43.0145,42.9862,43.0145,38377.0
2023-11-21 12:50:00,45.59,45.6,45.58,45.59,38135.0,43.005,43.0145,42.9956,43.005,38135.0
2023-11-21 12:55:00,45.58,45.59,45.58,45.58,49206.0,42.9956,43.005,42.9956,42.9956,49206.0
2023-11-21 13:00:00,45.58,45.59,45.53,45.54,60959.0,42.9956,43.005,42.9484,42.9579,60959.0
2023-11-21 13:05:00,45.53,45.54,45.52,45.54,123824.0,42.9484,42.9579,42.939,42.9579,123824.0
2023-11-21 13:10:00,45.54,45.54,45.49,45.49,69664.0,42.9579,42.9579,42.9107,42.9107,69664.0
2023-11-21 13:15:00,45.5,45.51,45.5,45.51,66488.0,42.9201,42.9296,42.9201,42.9296,66488.0
2023-11-21 13:20:00,45.5,45.51,45.46,45.46,45490.0,42.9201,42.9296,42.8824,42.8824,45490.0
2023-11-21 13:25:00,45.47,45.48,45.46,45.47,41400.0,42.8918,42.9013,42.8824,42.8918,41400.0
2023-11-21 13:30:00,45.48,45.5,45.47,45.5,59430.0,42.9013,42.9201,42.8918,42.9201,59430.0
2023-11-21 13:35:00,45.49,45.51,45.48,45.5,108446.0,42.9107,42.9296,42.9013,42.9201,108446.0
2023-11-21 13:40:00,45.5,45.52,45.49,45.51,128544.0,42.9201,42.939,42.9107,42.9296,128544.0
2023-11-21 13:45:00,45.51,45.52,45.5,45.52,85128.0,42.9296,42.939,42.9201,42.939,85128.0
2023-11-21 13:50:00,45.52,45.53,45.51,45.52,52848.0,42.939,42.9484,42.9296,42.939,52848.0
2023-11-21 13:55:00,45.51,45.53,45.49,45.5,133883.0,42.9296,42.9484,42.9107,42.9201,133883.0
2023-11-21 14:00:00,45.51,45.54,45.47,45.52,100411.0,42.9296,42.9579,42.8918,42.939,100411.0
2023-11-21 14:05:00,45.52,45.52,45.46,45.47,57405.0,42.939,42.939,42.8824,42.8918,57405.0
2023-11-21 14:10:00,45.48,45.53,45.47,45.52,70714.0,42.9013,42.9484,42.8918,42.939,70714.0
2023-11-21 14:15:00,45.51,45.54,45.51,45.51,59303.0,42.9296,42.9579,42.9296,42.9296,59303.0
2023-11-21 14:20:00,45.52,45.53,45.5,45.52,81740.0,42.939,42.9484,42.9201,42.939,81740.0
2023-11-21 14:25:00,45.52,45.53,45.5,45.53,66543.0,42.939,42.9484,42.9201,42.9484,66543.0
2023-11-21 14:30:00,45.53,45.53,45.5,45.52,51979.0,42.9484,42.9484,42.9201,42.939,51979.0
2023-11-21 14:35:00,45.52,45.53,45.5,45.5,44898.0,42.939,42.9484,42.9201,42.9201,44898.0
2023-11-21 14:40:00,45.51,45.52,45.49,45.5,53255.0,42.9296,42.939,42.9107,42.9201,53255.0
2023-11-21 14:45:00,45.51,45.53,45.5,45.52,50891.0,42.9296,42.9484,42.9201,42.939,50891.0
2023-11-21 14:50:00,45.51,45.52,45.49,45.51,85907.0,42.9296,42.939,42.9107,42.9296,85907.0
2023-11-21 14:55:00,45.51,45.53,45.5,45.52,140683.0,42.9296,42.9484,42.9201,42.939,140683.0
2023-11-21 15:00:00,45.53,45.55,45.52,45.54,139673.0,42.9484,42.9673,42.939,42.9579,139673.0
2023-11-21 15:05:00,45.54,45.54,45.51,45.52,244755.0,42.9579,42.9579,42.9296,42.939,244755.0
2023-11-21 15:10:00,45.52,45.54,45.51,45.52,59843.0,42.939,42.9579,42.9296,42.939,59843.0
2023-11-21 15:15:00,45.51,45.53,45.51,45.53,86596.0,42.9296,42.9484,42.9296,42.9484,86596.0
2023-11-21 15:20:00,45.52,45.53,45.51,45.52,165777.0,42.939,42.9484,42.9296,42.939,165777.0
2023-11-21 15:25:00,45.51,45.53,45.5,45.53,266694.0,42.9296,42.9484,42.9201,42.9484,266694.0
2023-11-21 15:30:00,45.53,45.53,45.5,45.51,110468.0,42.9484,42.9484,42.9201,42.9296,110468.0
2023-11-21 15:35:00,45.5,45.52,45.49,45.51,154043.0,42.9201,42.939,42.9107,42.9296,154043.0
2023-11-21 15:40:00,45.5,45.52,45.5,45.51,131563.0,42.9201,42.939,42.9201,42.9296,131563.0
2023-11-21 15:45:00,45.51,45.53,45.5,45.53,103131.0,42.9296,42.9484,42.9201,42.9484,103131.0
2023-11-21 15:50:00,45.52,45.53,45.51,45.51,161677.0,42.939,42.9484,42.9296,42.9296,161677.0
2023-11-21 15:55:00,45.52,45.52,45.5,45.51,156894.0,42.939,42.939,42.9201,42.9296,156894.0
2023-11-22 09:30:00,45.56,45.6,45.51,45.52,282195.0,42.9767,43.0145,42.9296,42.939,282195.0
2023-11-22 09:35:00,45.53,45.62,45.53,45.62,149738.0,42.9484,43.0333,42.9484,43.0333,149738.0
2023-11-22 09:40:00,45.61,45.63,45.59,45.6,192169.0,43.0239,43.0428,43.005,43.0145,192169.0
2023-11-22 09:45:00,45.6,45.62,45.53,45.54,138849.0,43.0145,43.0333,42.9484,42.9579,138849.0
2023-11-22 09:50:00,45.54,45.54,45.47,45.48,112339.0,42.9579,42.9579,42.8918,42.9013,112339.0
2023-11-22 09:55:00,45.48,45.5,45.46,45.5,105929.0,42.9013,42.9201,42.8824,42.9201,105929.0
2023-11-22 10:00:00,45.49,45.49,45.39,45.4,263314.0,42.9107,42.9107,42.8164,42.8258,263314.0
2023-11-22 10:05:00,45.4,45.43,45.37,45.39,74750.0,42.8258,42.8541,42.7975,42.8164,74750.0
2023-11-22 10:10:00,45.38,45.42,45.37,45.41,130829.0,42.807,42.8447,42.7975,42.8353,130829.0
2023-11-22 10:15:00,45.41,45.42,45.36,45.4,130319.0,42.8353,42.8447,42.7881,42.8258,130319.0
2023-11-22 10:20:00,45.41,45.46,45.39,45.46,87835.0,42.8353,42.8824,42.8164,42.8824,87835.0
2023-11-22 10:25:00,45.46,45.47,45.42,45.47,98679.0,42.8824,42.8918,42.8447,42.8918,98679.0
2023-11-22 10:30:00,45.46,45.5,45.46,45.5,147711.0,42.8824,42.9201,42.8824,42.9201,147711.0
2023-11-22 10:35:00,45.49,45.51,45.45,45.46,105302.0,42.9107,42.9296,42.873,42.8824,105302.0
2023-11-22 10:40:00,45.47,45.52,45.47,45.52,103929.0,42.8918,42.939,42.8918,42.939,103929.0
2023-11-22 10:45:00,45.52,45.53,45.5,45.51,93358.0,42.939,42.9484,42.9201,42.9296,93358.0
2023-11-22 10:50:00,45.5,45.52,45.44,45.47,114166.0,42.9201,42.939,42.8636,42.8918,114166.0
2023-11-22 10:55:00,45.47,45.5,45.46,45.48,140035.0,42.8918,42.9201,42.8824,42.9013,140035.0
2023-11-22 11:00:00,45.48,45.52,45.47,45.49,61130.0,42.9013,42.939,42.8918,42.9107,61130.0
2023-11-22 11:05:00,45.5,45.5,45.47,45.48,62065.0,42.9201,42.9201,42.8918,42.9013,62065.0
2023-11-22 11:10:00,45.49,45.51,45.47,45.51,375175.0,42.9107,42.9296,42.8918,42.9296,375175.0
2023-11-22 11:15:00,45.51,45.52,45.47,45.48,80670.0,42.9296,42.939,42.8918,42.9013,80670.0
2023-11-22 11:20:00,45.49,45.51,45.47,45.49,82050.0,42.9107,42.9296,42.8918,42.9107,82050.0
2023-11-22 11:25:00,45.5,45.51,45.48,45.5,63858.0,42.9201,42.9296,42.9013,42.9201,63858.0
2023-11-22 11:30:00,45.51,45.53,45.5,45.52,84878.0,42.9296,42.9484,42.9201,42.939,84878.0
2023-11-22 11:35:00,45.52,45.53,45.5,45.51,228202.0,42.939,42.9484,42.9201,42.9296,228202.0
2023-11-22 11:40:00,45.51,45.55,45.51,45.55,263544.0,42.9296,42.9673,42.9296,42.9673,263544.0
2023-11-22 11:45:00,45.54,45.56,45.51,45.52,108109.0,42.9579,42.9767,42.9296,42.939,108109.0
2023-11-22 11:50:00,45.52,45.53,45.51,45.52,67075.0,42.939,42.9484,42.9296,42.939,67075.0
2023-11-22 11:55:00,45.52,45.54,45.51,45.54,103440.0,42.939,42.9579,42.9296,42.9579,103440.0
2023-11-22 12:00:00,45.55,45.56,45.53,45.55,67809.0,42.9673,42.9767,42.9484,42.9673,67809.0
2023-11-22 12:05:00,45.55,45.57,45.54,45.57,31856.0,42.9673,42.9862,42.9579,42.9862,31856.0
2023-11-22 12:10:00,45.57,45.58,45.55,45.55,57755.0,42.9862,42.9956,42.9673,42.9673,57755.0
2023-11-22 12:15:00,45.55,45.58,45.55,45.58,101456.0,42.9673,42.9956,42.9673,42.9956,101456.0
2023-11-22 12:20:00,45.58,45.59,45.57,45.57,47198.0,42.9956,43.005,42.9862,42.9862,47198.0
2023-11-22 12:25:00,45.57,45.59,45.56,45.57,74802.0,42.9862,43.005,42.9767,42.9862,74802.0
2023-11-22 12:30:00,45.57,45.58,45.54,45.55,109229.0,42.9862,42.9956,42.9579,42.9673,109229.0
2023-11-22 12:35:00,45.55,45.56,45.53,45.54,61856.0,42.9673,42.9767,42.9484,42.9579,61856.0
2023-11-22 12:40:00,45.53,45.54,45.49,45.5,38149.0,42.9484,42.9579,42.9107,42.9201,38149.0
2023-11-22 12:45:00,45.49,45.52,45.49,45.49,174735.0,42.9107,42.939,42.9107,42.9107,174735.0
2023-11-22 12:50:00,45.5,45.53,45.49,45.53,59352.0,42.9201,42.9484,42.9107,42.9484,59352.0
2023-11-22 12:55:00,45.52,45.55,45.52,45.54,37780.0,42.939,42.9673,42.939,42.9579,37780.0
2023-11-22 13:00:00,45.54,45.56,45.53,45.54,39487.0,42.9579,42.9767,42.9484,42.9579,39487.0
2023-11-22 13:05:00,45.54,45.57,45.53,45.55,72250.0,42.9579,42.9862,42.9484,42.9673,72250.0
2023-11-22 13:10:00,45.55,45.59,45.54,45.58,94098.0,42.9673,43.005,42.9579,42.9956,94098.0
2023-11-22 13:15:00,45.58,45.58,45.55,45.55,60683.0,42.9956,42.9956,42.9673,42.9673,60683.0
2023-11-22 13:20:00,45.55,45.58,45.55,45.58,40159.0,42.9673,42.9956,42.9673,42.9956,40159.0
2023-11-22 13:25:00,45.58,45.59,45.57,45.59,49383.0,42.9956,43.005,42.9862,43.005,49383.0
2023-11-22 13:30:00,45.59,45.6,45.55,45.58,74885.0,43.005,43.0145,42.9673,42.9956,74885.0
2023-11-22 13:35:00,45.57,45.58,45.55,45.55,41677.0,42.9862,42.9956,42.9673,42.9673,41677.0
2023-11-22 13:40:00,45.55,45.56,45.54,45.54,47248.0,42.9673,42.9767,42.9579,42.9579,47248.0
2023-11-22 13:45:00,45.55,45.56,45.54,45.55,77281.0,42.9673,42.9767,42.9579,42.9673,77281.0
2023-11-22 13:50:00,45.56,45.57,45.55,45.55,65277.0,42.9767,42.9862,42.9673,42.9673,65277.0
2023-11-22 13:55:00,45.56,45.57,45.55,45.55,47791.0,42.9767,42.9862,42.9673,42.9673,47791.0
2023-11-22 14:00:00,45.56,45.59,45.56,45.58,113192.0,42.9767,43.005,42.9767,42.9956,113192.0
2023-11-22 14:05:00,45.58,45.6,45.57,45.59,58753.0,42.9956,43.0145,42.9862,43.005,58753.0
2023-11-22 14:10:00,45.59,45.59,45.56,45.57,70722.0,43.005,43.005,42.9767,42.9862,70722.0
2023-11-22 14:15:00,45.57,45.59,45.56,45.58,99032.0,42.9862,43.005,42.9767,42.9956,99032.0
2023-11-22 14:20:00,45.58,45.58,45.56,45.57,68595.0,42.9956,42.9956,42.9767,42.9862,68595.0
2023-11-22 14:25:00,45.57,45.59,45.56,45.59,113931.0,42.9862,43.005,42.9767,43.005,113931.0
2023-11-22 14:30:00,45.58,45.59,45.55,45.56,124789.0,42.9956,43.005,42.9673,42.9767,124789.0
2023-11-22 14:35:00,45.56,45.57,45.5,45.5,88749.0,42.9767,42.9862,42.9201,42.9201,88749.0
2023-11-22 14:40:00,45.51,45.53,45.49,45.53,147555.0,42.9296,42.9484,42.9107,42.9484,147555.0
2023-11-22 14:45:00,45.53,45.53,45.51,45.52,62876.0,42.9484,42.9484,42.9296,42.939,62876.0
2023-11-22 14:50:00,45.52,45.55,45.52,45.55,70023.0,42.939,42.9673,42.939,42.9673,70023.0
2023-11-22 14:55:00,45.55,45.57,45.54,45.55,311593.0,42.9673,42.9862,42.9579,42.9673,311593.0
2023-11-22 15:00:00,45.55,45.57,45.54,45.57,110299.0,42.9673,42.9862,42.9579,42.9862,110299.0
2023-11-22 15:05:00,45.57,45.57,45.55,45.57,196345.0,42.9862,42.9862,42.9673,42.9862,196345.0
2023-11-22 15:10:00,45.56,45.57,45.56,45.57,47237.0,42.9767,42.9862,42.9767,42.9862,47237.0
2023-11-22 15:15:00,45.57,45.58,45.55,45.57,281655.0,42.9862,42.9956,42.9673,42.9862,281655.0
2023-11-22 15:20:00,45.58,45.58,45.56,45.58,119407.0,42.9956,42.9956,42.9767,42.9956,119407.0
2023-11-22 15:25:00,45.58,45.59,45.57,45.58,74424.0,42.9956,43.005,42.9862,42.9956,74424.0
2023-11-22 15:30:00,45.59,45.59,45.58,45.58,75091.0,43.005,43.005,42.9956,42.9956,75091.0
2023-11-22 15:35:00,45.59,45.59,45.58,45.59,40746.0,43.005,43.005,42.9956,43.005,40746.0
2023-11-22 15:40:00,45.59,45.6,45.58,45.59,109015.0,43.005,43.0145,42.9956,43.005,109015.0
2023-11-22 15:45:00,45.59,45.6,45.58,45.6,63883.0,43.005,43.0145,42.9956,43.0145,63883.0
2023-11-22 15:50:00,45.59,45.6,45.59,45.6,85264.0,43.005,43.0145,43.005,43.0145,85264.0
2023-11-22 15:55:00,45.59,45.62,45.59,45.61,136183.0,43.005,43.0333,43.005,43.0239,136183.0
2023-11-24 09:30:00,45.72,45.78,45.72,45.76,275005.0,43.1277,43.1843,43.1277,43.1654,275005.0
2023-11-24 09:35:00,45.76,45.76,45.73,45.75,117163.0,43.1654,43.1654,43.1371,43.156,117163.0
2023-11-24 09:40:00,45.75,45.78,45.75,45.78,83897.0,43.156,43.1843,43.156,43.1843,83897.0
2023-11-24 09:45:00,45.78,45.79,45.73,45.77,280703.0,43.1843,43.1937,43.1371,43.1748,280703.0
2023-11-24 09:50:00,45.76,45.82,45.75,45.8,76128.0,43.1654,43.222,43.156,43.2031,76128.0
2023-11-24 09:55:00,45.8,45.83,45.8,45.83,99443.0,43.2031,43.2314,43.2031,43.2314,99443.0
2023-11-24 10:00:00,45.83,45.89,45.82,45.89,208539.0,43.2314,43.288,43.222,43.288,208539.0
2023-11-24 10:05:00,45.89,45.91,45.88,45.89,123724.0,43.288,43.3069,43.2786,43.288,123724.0
2023-11-24 10:10:00,45.9,45.9,45.88,45.89,108342.0,43.2975,43.2975,43.2786,43.288,108342.0
2023-11-24 10:15:00,45.89,45.9,45.86,45.88,146203.0,43.288,43.2975,43.2597,43.2786,146203.0
2023-11-24 10:20:00,45.88,45.89,45.85,45.87,71836.0,43.2786,43.288,43.2503,43.2692,71836.0
2023-11-24 10:25:00,45.87,45.88,45.86,45.88,145563.0,43.2692,43.2786,43.2597,43.2786,145563.0
2023-11-24 10:30:00,45.87,45.88,45.86,45.87,76697.0,43.2692,43.2786,43.2597,43.2692,76697.0
2023-11-24 10:35:00,45.87,45.89,45.86,45.88,81001.0,43.2692,43.288,43.2597,43.2786,81001.0
2023-11-24 10:40:00,45.88,45.9,45.87,45.89,74190.0,43.2786,43.2975,43.2692,43.288,74190.0
2023-11-24 10:45:00,45.89,45.9,45.88,45.89,38040.0,43.288,43.2975,43.2786,43.288,38040.0
2023-11-24 10:50:00,45.89,45.89,45.86,45.89,43475.0,43.288,43.288,43.2597,43.288,43475.0
2023-11-24 10:55:00,45.89,45.9,45.88,45.89,91562.0,43.288,43.2975,43.2786,43.288,91562.0
2023-11-24 11:00:00,45.88,45.89,45.88,45.89,37927.0,43.2786,43.288,43.2786,43.288,37927.0
2023-11-24 11:05:00,45.89,45.9,45.88,45.89,75790.0,43.288,43.2975,43.2786,43.288,75790.0
2023-11-24 11:10:00,45.89,45.91,45.88,45.9,219218.0,43.288,43.3069,43.2786,43.2975,219218.0
2023-11-24 11:15:00,45.91,45.91,45.88,45.89,124872.0,43.3069,43.3069,43.2786,43.288,124872.0
2023-11-24 11:20:00,45.89,45.89,45.88,45.89,67978.0,43.288,43.288,43.2786,43.288,67978.0
2023-11-24 11:25:00,45.89,45.89,45.87,45.89,85413.0,43.288,43.288,43.2692,43.288,85413.0
2023-11-24 11:30:00,45.89,45.9,45.85,45.86,69334.0,43.288,43.2975,43.2503,43.2597,69334.0
2023-11-24 11:35:00,45.86,45.88,45.85,45.86,80342.0,43.2597,43.2786,43.2503,43.2597,80342.0
2023-11-24 11:40:00,45.86,45.88,45.85,45.87,74614.0,43.2597,43.2786,43.2503,43.2692,74614.0
2023-11-24 11:45:00,45.87,45.88,45.86,45.88,104556.0,43.2692,43.2786,43.2597,43.2786,104556.0
2023-11-24 11:50:00,45.87,45.88,45.86,45.87,99356.0,43.2692,43.2786,43.2597,43.2692,99356.0
2023-11-24 11:55:00,45.87,45.88,45.86,45.87,47216.0,43.2692,43.2786,43.2597,43.2692,47216.0
2023-11-24 12:00:00,45.87,45.89,45.86,45.87,78009.0,43.2692,43.288,43.2597,43.2692,78009.0
2023-11-24 12:05:00,45.87,45.87,45.85,45.86,35166.0,43.2692,43.2692,43.2503,43.2597,35166.0
2023-11-24 12:10:00,45.86,45.88,45.85,45.88,74271.0,43.2597,43.2786,43.2503,43.2786,74271.0
2023-11-24 12:15:00,45.88,45.88,45.87,45.88,58935.0,43.2786,43.2786,43.2692,43.2786,58935.0
2023-11-24 12:20:00,45.88,45.88,45.86,45.87,52838.0,43.2786,43.2786,43.2597,43.2692,52838.0
2023-11-24 12:25:00,45.86,45.88,45.86,45.87,118792.0,43.2597,43.2786,43.2597,43.2692,118792.0
2023-11-24 12:30:00,45.86,45.88,45.86,45.88,87342.0,43.2597,43.2786,43.2597,43.2786,87342.0
2023-11-24 12:35:00,45.88,45.89,45.87,45.89,96064.0,43.2786,43.288,43.2692,43.288,96064.0
2023-11-24 12:40:00,45.89,45.89,45.87,45.88,100815.0,43.288,43.288,43.2692,43.2786,100815.0
2023-11-24 12:45:00,45.88,45.89,45.87,45.89,119453.0,43.2786,43.288,43.2692,43.288,119453.0
2023-11-24 12:50:00,45.88,45.9,45.88,45.9,191603.0,43.2786,43.2975,43.2786,43.2975,191603.0
2023-11-24 12:55:00,45.9,45.92,45.89,45.92,148548.0,43.2975,43.3163,43.288,43.3163,148548.0
2023-11-27 09:30:00,45.78,45.82,45.75,45.76,273952.0,43.1843,43.222,43.156,43.1654,273952.0
2023-11-27 09:35:00,45.76,45.79,45.76,45.78,87417.0,43.1654,43.1937,43.1654,43.1843,87417.0
2023-11-27 09:40:00,45.78,45.79,45.76,45.77,77794.0,43.1843,43.1937,43.1654,43.1748,77794.0
2023-11-27 09:45:00,45.78,45.8,45.76,45.78,191569.0,43.1843,43.2031,43.1654,43.1843,191569.0
2023-11-27 09:50:00,45.77,45.78,45.74,45.77,65245.0,43.1748,43.1843,43.1465,43.1748,65245.0
2023-11-27 09:55:00,45.76,45.78,45.75,45.75,132340.0,43.1654,43.1843,43.156,43.156,132340.0
2023-11-27 10:00:00,45.76,45.8,45.76,45.77,281365.0,43.1654,43.2031,43.1654,43.1748,281365.0
2023-11-27 10:05:00,45.78,45.8,45.74,45.79,132973.0,43.1843,43.2031,43.1465,43.1937,132973.0
2023-11-27 10:10:00,45.8,45.82,45.78,45.8,118344.0,43.2031,43.222,43.1843,43.2031,118344.0
2023-11-27 10:15:00,45.8,45.84,45.79,45.79,125441.0,43.2031,43.2409,43.1937,43.1937,125441.0
2023-11-27 10:20:00,45.8,45.82,45.74,45.76,123519.0,43.2031,43.222,43.1465,43.1654,123519.0
2023-11-27 10:25:00,45.76,45.81,45.75,45.79,210514.0,43.1654,43.2126,43.156,43.1937,210514.0
2023-11-27 10:30:00,45.8,45.81,45.77,45.79,117772.0,43.2031,43.2126,43.1748,43.1937,117772.0
2023-11-27 10:35:00,45.78,45.81,45.77,45.78,97242.0,43.1843,43.2126,43.1748,43.1843,97242.0
2023-11-27 10:40:00,45.79,45.81,45.78,45.79,343157.0,43.1937,43.2126,43.1843,43.1937,343157.0
2023-11-27 10:45:00,45.78,45.78,45.75,45.77,136021.0,43.1843,43.1843,43.156,43.1748,136021.0
2023-11-27 10:50:00,45.77,45.77,45.74,45.75,66551.0,43.1748,43.1748,43.1465,43.156,66551.0
2023-11-27 10:55:00,45.75,45.76,45.74,45.74,62395.0,43.156,43.1654,43.1465,43.1465,62395.0
2023-11-27 11:00:00,45.75,45.75,45.71,45.72,133008.0,43.156,43.156,43.1182,43.1277,133008.0
2023-11-27 11:05:00,45.73,45.73,45.67,45.71,126471.0,43.1371,43.1371,43.0805,43.1182,126471.0
2023-11-27 11:10:00,45.72,45.73,45.69,45.7,104339.0,43.1277,43.1371,43.0994,43.1088,104339.0
2023-11-27 11:15:00,45.7,45.71,45.68,45.71,52413.0,43.1088,43.1182,43.0899,43.1182,52413.0
2023-11-27 11:20:00,45.71,45.72,45.69,45.7,114963.0,43.1182,43.1277,43.0994,43.1088,114963.0
2023-11-27 11:25:00,45.7,45.74,45.7,45.73,95834.0,43.1088,43.1465,43.1088,43.1371,95834.0
2023-11-27 11:30:00,45.73,45.73,45.67,45.69,222291.0,43.1371,43.1371,43.0805,43.0994,222291.0
2023-11-27 11:35:00,45.69,45.71,45.68,45.69,130994.0,43.0994,43.1182,43.0899,43.0994,130994.0
2023-11-27 11:40:00,45.7,45.71,45.67,45.7,529099.0,43.1088,43.1182,43.0805,43.1088,529099.0
2023-11-27 11:45:00,45.7,45.72,45.69,45.72,155561.0,43.1088,43.1277,43.0994,43.1277,155561.0
2023-11-27 11:50:00,45.72,45.74,45.71,45.73,107264.0,43.1277,43.1465,43.1182,43.1371,107264.0
2023-11-27 11:55:00,45.73,45.76,45.73,45.74,91360.0,43.1371,43.1654,43.1371,43.1465,91360.0
2023-11-27 12:00:00,45.73,45.74,45.72,45.72,39556.0,43.1371,43.1465,43.1277,43.1277,39556.0
2023-11-27 12:05:00,45.73,45.74,45.72,45.74,49080.0,43.1371,43.1465,43.1277,43.1465,49080.0
2023-11-27 12:10:00,45.74,45.74,45.73,45.74,31859.0,43.1465,43.1465,43.1371,43.1465,31859.0
2023-11-27 12:15:00,45.74,45.74,45.72,45.72,146709.0,43.1465,43.1465,43.1277,43.1277,146709.0
2023-11-27 12:20:00,45.72,45.73,45.71,45.71,82133.0,43.1277,43.1371,43.1182,43.1182,82133.0
2023-11-27 12:25:00,45.71,45.72,45.7,45.71,110836.0,43.1182,43.1277,43.1088,43.1182,110836.0
2023-11-27 12:30:00,45.72,45.72,45.71,45.72,57333.0,43.1277,43.1277,43.1182,43.1277,57333.0
2023-11-27 12:35:00,45.72,45.74,45.72,45.72,66619.0,43.1277,43.1465,43.1277,43.1277,66619.0
2023-11-27 12:40:00,45.73,45.75,45.73,45.74,45159.0,43.1371,43.156,43.1371,43.1465,45159.0
2023-11-27 12:45:00,45.75,45.76,45.74,45.76,40269.0,43.156,43.1654,43.1465,43.1654,40269.0
2023-11-27 12:50:00,45.76,45.76,45.73,45.75,63200.0,43.1654,43.1654,43.1371,43.156,63200.0
2023-11-27 12:55:00,45.75,45.76,45.74,45.75,105786.0,43.156,43.1654,43.1465,43.156,105786.0
2023-11-27 13:00:00,45.75,45.78,45.73,45.77,115563.0,43.156,43.1843,43.1371,43.1748,115563.0
2023-11-27 13:05:00,45.77,45.78,45.76,45.78,45863.0,43.1748,43.1843,43.1654,43.1843,45863.0
2023-11-27 13:10:00,45.77,45.79,45.76,45.79,86560.0,43.1748,43.1937,43.1654,43.1937,86560.0
2023-11-27 13:15:00,45.79,45.79,45.76,45.76,76547.0,43.1937,43.1937,43.1654,43.1654,76547.0
2023-11-27 13:20:00,45.77,45.77,45.76,45.77,38567.0,43.1748,43.1748,43.1654,43.1748,38567.0
2023-11-27 13:25:00,45.76,45.77,45.75,45.77,122206.0,43.1654,43.1748,43.156,43.1748,122206.0
2023-11-27 13:30:00,45.77,45.79,45.76,45.79,104577.0,43.1748,43.1937,43.1654,43.1937,104577.0
2023-11-27 13:35:00,45.79,45.79,45.77,45.77,60923.0,43.1937,43.1937,43.1748,43.1748,60923.0
2023-11-27 13:40:00,45.77,45.78,45.76,45.77,56082.0,43.1748,43.1843,43.1654,43.1748,56082.0
2023-11-27 13:45:00,45.76,45.78,45.76,45.78,61320.0,43.1654,43.1843,43.1654,43.1843,61320.0
2023-11-27 13:50:00,45.78,45.79,45.77,45.79,38993.0,43.1843,43.1937,43.1748,43.1937,38993.0
2023-11-27 13:55:00,45.78,45.79,45.77,45.79,118632.0,43.1843,43.1937,43.1748,43.1937,118632.0
2023-11-27 14:00:00,45.79,45.8,45.78,45.79,124256.0,43.1937,43.2031,43.1843,43.1937,124256.0
2023-11-27 14:05:00,45.79,45.81,45.78,45.8,138958.0,43.1937,43.2126,43.1843,43.2031,138958.0
2023-11-27 14:10:00,45.8,45.81,45.79,45.81,51118.0,43.2031,43.2126,43.1937,43.2126,51118.0
2023-11-27 14:15:00,45.8,45.82,45.79,45.8,123782.0,43.2031,43.222,43.1937,43.2031,123782.0
2023-11-27 14:20:00,45.8,45.81,45.79,45.81,72267.0,43.2031,43.2126,43.1937,43.2126,72267.0
2023-11-27 14:25:00,45.8,45.81,45.8,45.81,67738.0,43.2031,43.2126,43.2031,43.2126,67738.0
2023-11-27 14:30:00,45.81,45.82,45.8,45.81,122176.0,43.2126,43.222,43.2031,43.2126,122176.0
2023-11-27 14:35:00,45.81,45.83,45.8,45.81,510190.0,43.2126,43.2314,43.2031,43.2126,510190.0
2023-11-27 14:40:00,45.82,45.82,45.78,45.79,156647.0,43.222,43.222,43.1843,43.1937,156647.0
2023-11-27 14:45:00,45.8,45.81,45.78,45.78,144022.0,43.2031,43.2126,43.1843,43.1843,144022.0
2023-11-27 14:50:00,45.79,45.79,45.77,45.78,67011.0,43.1937,43.1937,43.1748,43.1843,67011.0
2023-11-27 14:55:00,45.78,45.81,45.78,45.8,271860.0,43.1843,43.2126,43.1843,43.2031,271860.0
2023-11-27 15:00:00,45.81,45.81,45.8,45.8,83375.0,43.2126,43.2126,43.2031,43.2031,83375.0
2023-11-27 15:05:00,45.8,45.81,45.79,45.8,120235.0,43.2031,43.2126,43.1937,43.2031,120235.0
2023-11-27 15:10:00,45.8,45.8,45.79,45.79,70789.0,43.2031,43.2031,43.1937,43.1937,70789.0
2023-11-27 15:15:00,45.79,45.8,45.78,45.79,117068.0,43.1937,43.2031,43.1843,43.1937,117068.0
2023-11-27 15:20:00,45.8,45.82,45.79,45.82,89363.0,43.2031,43.222,43.1937,43.222,89363.0
2023-11-27 15:25:00,45.81,45.82,45.8,45.8,160767.0,43.2126,43.222,43.2031,43.2031,160767.0
2023-11-27 15:30:00,45.81,45.82,45.8,45.82,68822.0,43.2126,43.222,43.2031,43.222,68822.0
2023-11-27 15:35:00,45.82,45.83,45.81,45.83,73550.0,43.222,43.2314,43.2126,43.2314,73550.0
2023-11-27 15:40:00,45.83,45.83,45.81,45.82,135282.0,43.2314,43.2314,43.2126,43.222,135282.0
2023-11-27 15:45:00,45.82,45.82,45.8,45.8,132696.0,43.222,43.222,43.2031,43.2031,132696.0
2023-11-27 15:50:00,45.81,45.82,45.8,45.8,206765.0,43.2126,43.222,43.2031,43.2031,206765.0
2023-11-27 15:55:00,45.8,45.81,45.78,45.79,326133.0,43.2031,43.2126,43.1843,43.1937,326133.0
2023-11-28 09:30:00,45.72,45.74,45.65,45.68,196805.0,43.1277,43.1465,43.0616,43.0899,196805.0
2023-11-28 09:35:00,45.68,45.71,45.67,45.7,105937.0,43.0899,43.1182,43.0805,43.1088,105937.0
2023-11-28 09:40:00,45.7,45.7,45.65,45.67,66415.0,43.1088,43.1088,43.0616,43.0805,66415.0
2023-11-28 09:45:00,45.68,45.74,45.68,45.73,67015.0,43.0899,43.1465,43.0899,43.1371,67015.0
2023-11-28 09:50:00,45.74,45.75,45.7,45.71,83116.0,43.1465,43.156,43.1088,43.1182,83116.0
2023-11-28 09:55:00,45.71,45.71,45.69,45.7,293670.0,43.1182,43.1182,43.0994,43.1088,293670.0
2023-11-28 10:00:00,45.7,45.76,45.69,45.76,123360.0,43.1088,43.1654,43.0994,43.1654,123360.0
2023-11-28 10:05:00,45.75,45.76,45.69,45.71,57567.0,43.156,43.1654,43.0994,43.1182,57567.0
2023-11-28 10:10:00,45.71,45.72,45.67,45.69,74988.0,43.1182,43.1277,43.0805,43.0994,74988.0
2023-11-28 10:15:00,45.69,45.73,45.68,45.7,160342.0,43.0994,43.1371,43.0899,43.1088,160342.0
2023-11-28 10:20:00,45.7,45.72,45.69,45.71,82005.0,43.1088,43.1277,43.0994,43.1182,82005.0
2023-11-28 10:25:00,45.71,45.73,45.7,45.73,55172.0,43.1182,43.1371,43.1088,43.1371,55172.0
2023-11-28 10:30:00,45.72,45.76,45.71,45.75,106816.0,43.1277,43.1654,43.1182,43.156,106816.0
2023-11-28 10:35:00,45.74,45.81,45.71,45.8,134964.0,43.1465,43.2126,43.1182,43.2031,134964.0
2023-11-28 10:40:00,45.81,45.89,45.8,45.88,172951.0,43.2126,43.288,43.2031,43.2786,172951.0
2023-11-28 10:45:00,45.88,45.88,45.83,45.85,109561.0,43.2786,43.2786,43.2314,43.2503,109561.0
2023-11-28 10:50:00,45.85,45.86,45.84,45.85,132474.0,43.2503,43.2597,43.2409,43.2503,132474.0
2023-11-28 10:55:00,45.84,45.87,45.82,45.86,108302.0,43.2409,43.2692,43.222,43.2597,108302.0
2023-11-28 11:00:00,45.86,45.86,45.83,45.86,133385.0,43.2597,43.2597,43.2314,43.2597,133385.0
2023-11-28 11:05:00,45.86,45.89,45.85,45.88,139905.0,43.2597,43.288,43.2503,43.2786,139905.0
2023-11-28 11:10:00,45.88,45.91,45.85,45.9,200284.0,43.2786,43.3069,43.2503,43.2975,200284.0
2023-11-28 11:15:00,45.9,45.94,45.89,45.93,66126.0,43.2975,43.3352,43.288,43.3258,66126.0
2023-11-28 11:20:00,45.93,45.94,45.9,45.93,141346.0,43.3258,43.3352,43.2975,43.3258,141346.0
2023-11-28 11:25:00,45.93,45.94,45.91,45.92,57062.0,43.3258,43.3352,43.3069,43.3163,57062.0
2023-11-28 11:30:00,45.91,45.94,45.91,45.93,116935.0,43.3069,43.3352,43.3069,43.3258,116935.0
2023-11-28 11:35:00,45.94,45.95,45.92,45.94,82320.0,43.3352,43.3446,43.3163,43.3352,82320.0
2023-11-28 11:40:00,45.95,45.96,45.94,45.95,62723.0,43.3446,43.3541,43.3352,43.3446,62723.0
2023-11-28 11:45:00,45.95,45.97,45.94,45.95,97924.0,43.3446,43.3635,43.3352,43.3446,97924.0
2023-11-28 11:50:00,45.94,45.98,45.94,45.98,84835.0,43.3352,43.3729,43.3352,43.3729,84835.0
2023-11-28 11:55:00,45.98,45.99,45.96,45.98,84621.0,43.3729,43.3824,43.3541,43.3729,84621.0
2023-11-28 12:00:00,45.98,46.01,45.98,46.0,87265.0,43.3729,43.4012,43.3729,43.3918,87265.0
2023-11-28 12:05:00,46.0,46.0,45.96,45.97,216412.0,43.3918,43.3918,43.3541,43.3635,216412.0
2023-11-28 12:10:00,45.98,45.99,45.97,45.99,55462.0,43.3729,43.3824,43.3635,43.3824,55462.0
2023-11-28 12:15:00,45.99,45.99,45.96,45.97,82572.0,43.3824,43.3824,43.3541,43.3635,82572.0
2023-11-28 12:20:00,45.97,45.97,45.96,45.96,36400.0,43.3635,43.3635,43.3541,43.3541,36400.0
2023-11-28 12:25:00,45.96,45.97,45.95,45.97,118415.0,43.3541,43.3635,43.3446,43.3635,118415.0
2023-11-28 12:30:00,45.96,45.97,45.92,45.93,77926.0,43.3541,43.3635,43.3163,43.3258,77926.0
2023-11-28 12:35:00,45.93,45.94,45.91,45.93,68620.0,43.3258,43.3352,43.3069,43.3258,68620.0
2023-11-28 12:40:00,45.93,45.93,45.87,45.88,88211.0,43.3258,43.3258,43.2692,43.2786,88211.0
2023-11-28 12:45:00,45.88,45.88,45.86,45.87,28445.0,43.2786,43.2786,43.2597,43.2692,28445.0
2023-11-28 12:50:00,45.87,45.87,45.84,45.86,85981.0,43.2692,43.2692,43.2409,43.2597,85981.0
2023-11-28 12:55:00,45.87,45.88,45.85,45.86,33559.0,43.2692,43.2786,43.2503,43.2597,33559.0
2023-11-28 13:00:00,45.85,45.86,45.77,45.8,269485.0,43.2503,43.2597,43.1748,43.2031,269485.0
2023-11-28 13:05:00,45.8,45.83,45.79,45.8,93654.0,43.2031,43.2314,43.1937,43.2031,93654.0
2023-11-28 13:10:00,45.8,45.8,45.75,45.77,52670.0,43.2031,43.2031,43.156,43.1748,52670.0
2023-11-28 13:15:00,45.77,45.77,45.74,45.77,106281.0,43.1748,43.1748,43.1465,43.1748,106281.0
2023-11-28 13:20:00,45.77,45.79,45.77,45.78,83631.0,43.1748,43.1937,43.1748,43.1843,83631.0
2023-11-28 13:25:00,45.78,45.82,45.77,45.81,40932.0,43.1843,43.222,43.1748,43.2126,40932.0
2023-11-28 13:30:00,45.81,45.82,45.8,45.82,83759.0,43.2126,43.222,43.2031,43.222,83759.0
2023-11-28 13:35:00,45.82,45.82,45.79,45.8,44859.0,43.222,43.222,43.1937,43.2031,44859.0
2023-11-28 13:40:00,45.8,45.8,45.78,45.79,116131.0,43.2031,43.2031,43.1843,43.1937,116131.0
2023-11-28 13:45:00,45.79,45.83,45.78,45.82,80616.0,43.1937,43.2314,43.1843,43.222,80616.0
2023-11-28 13:50:00,45.82,45.84,45.81,45.83,47391.0,43.222,43.2409,43.2126,43.2314,47391.0
2023-11-28 13:55:00,45.84,45.84,45.8,45.8,110952.0,43.2409,43.2409,43.2031,43.2031,110952.0
2023-11-28 14:00:00,45.81,45.83,45.8,45.82,91925.0,43.2126,43.2314,43.2031,43.222,91925.0
2023-11-28 14:05:00,45.82,45.83,45.81,45.83,108289.0,43.222,43.2314,43.2126,43.2314,108289.0
2023-11-28 14:10:00,45.83,45.85,45.82,45.84,67091.0,43.2314,43.2503,43.222,43.2409,67091.0
2023-11-28 14:15:00,45.83,45.85,45.83,45.84,56569.0,43.2314,43.2503,43.2314,43.2409,56569.0
2023-11-28 14:20:00,45.83,45.86,45.82,45.83,137094.0,43.2314,43.2597,43.222,43.2314,137094.0
2023-11-28 14:25:00,45.83,45.84,45.82,45.83,127598.0,43.2314,43.2409,43.222,43.2314,127598.0
2023-11-28 14:30:00,45.83,45.83,45.8,45.82,140599.0,43.2314,43.2314,43.2031,43.222,140599.0
2023-11-28 14:35:00,45.82,45.86,45.82,45.84,142107.0,43.222,43.2597,43.222,43.2409,142107.0
2023-11-28 14:40:00,45.85,45.87,45.84,45.86,98869.0,43.2503,43.2692,43.2409,43.2597,98869.0
2023-11-28 14:45:00,45.85,45.87,45.85,45.87,154925.0,43.2503,43.2692,43.2503,43.2692,154925.0
2023-11-28 14:50:00,45.87,45.89,45.87,45.89,90135.0,43.2692,43.288,43.2692,43.288,90135.0
2023-11-28 14:55:00,45.89,45.9,45.87,45.88,120049.0,43.288,43.2975,43.2692,43.2786,120049.0
2023-11-28 15:00:00,45.88,45.89,45.86,45.88,130739.0,43.2786,43.288,43.2597,43.2786,130739.0
2023-11-28 15:05:00,45.88,45.88,45.85,45.86,83034.0,43.2786,43.2786,43.2503,43.2597,83034.0
2023-11-28 15:10:00,45.86,45.87,45.84,45.86,116862.0,43.2597,43.2692,43.2409,43.2597,116862.0
2023-11-28 15:15:00,45.86,45.86,45.84,45.85,50159.0,43.2597,43.2597,43.2409,43.2503,50159.0
2023-11-28 15:20:00,45.86,45.86,45.82,45.85,204073.0,43.2597,43.2597,43.222,43.2503,204073.0
2023-11-28 15:25:00,45.86,45.87,45.84,45.86,92700.0,43.2597,43.2692,43.2409,43.2597,92700.0
2023-11-28 15:30:00,45.86,45.87,45.85,45.86,123958.0,43.2597,43.2692,43.2503,43.2597,123958.0
2023-11-28 15:35:00,45.85,45.86,45.85,45.86,85791.0,43.2503,43.2597,43.2503,43.2597,85791.0
2023-11-28 15:40:00,45.85,45.88,45.85,45.87,93559.0,43.2503,43.2786,43.2503,43.2692,93559.0
2023-11-28 15:45:00,45.88,45.89,45.86,45.88,160507.0,43.2786,43.288,43.2597,43.2786,160507.0
2023-11-28 15:50:00,45.89,45.89,45.85,45.86,221969.0,43.288,43.288,43.2503,43.2597,221969.0
2023-11-28 15:55:00,45.86,45.89,45.85,45.87,377587.0,43.2597,43.288,43.2503,43.2692,377587.0
2023-11-29 09:30:00,45.99,46.05,45.99,46.03,186961.0,43.3824,43.439,43.3824,43.4201,186961.0
2023-11-29 09:35:00,46.03,46.05,45.99,46.03,69820.0,43.4201,43.439,43.3824,43.4201,69820.0
2023-11-29 09:40:00,46.03,46.03,45.97,45.97,52354.0,43.4201,43.4201,43.3635,43.3635,52354.0
2023-11-29 09:45:00,45.98,45.99,45.96,45.96,76804.0,43.3729,43.3824,43.3541,43.3541,76804.0
2023-11-29 09:50:00,45.96,45.99,45.93,45.98,63263.0,43.3541,43.3824,43.3258,43.3729,63263.0
2023-11-29 09:55:00,45.98,46.01,45.98,45.98,58651.0,43.3729,43.4012,43.3729,43.3729,58651.0
2023-11-29 10:00:00,45.98,46.03,45.98,46.03,111365.0,43.3729,43.4201,43.3729,43.4201,111365.0
2023-11-29 10:05:00,46.02,46.02,45.91,45.93,188050.0,43.4107,43.4107,43.3069,43.3258,188050.0
2023-11-29 10:10:00,45.93,45.94,45.89,45.91,188480.0,43.3258,43.3352,43.288,43.3069,188480.0
2023-11-29 10:15:00,45.91,45.94,45.88,45.89,193076.0,43.3069,43.3352,43.2786,43.288,193076.0
2023-11-29 10:20:00,45.88,45.91,45.85,45.86,107706.0,43.2786,43.3069,43.2503,43.2597,107706.0
2023-11-29 10:25:00,45.86,45.9,45.85,45.9,96901.0,43.2597,43.2975,43.2503,43.2975,96901.0
2023-11-29 10:30:00,45.89,45.93,45.87,45.87,98224.0,43.288,43.3258,43.2692,43.2692,98224.0
2023-11-29 10:35:00,45.88,45.93,45.87,45.93,143217.0,43.2786,43.3258,43.2692,43.3258,143217.0
2023-11-29 10:40:00,45.92,45.95,45.91,45.94,140962.0,43.3163,43.3446,43.3069,43.3352,140962.0
2023-11-29 10:45:00,45.94,45.97,45.93,45.96,130382.0,43.3352,43.3635,43.3258,43.3541,130382.0
2023-11-29 10:50:00,45.96,46.02,45.95,46.0,103354.0,43.3541,43.4107,43.3446,43.3918,103354.0
2023-11-29 10:55:00,46.01,46.03,46.0,46.02,91237.0,43.4012,43.4201,43.3918,43.4107,91237.0
2023-11-29 11:00:00,46.01,46.03,46.0,46.02,123271.0,43.4012,43.4201,43.3918,43.4107,123271.0
2023-11-29 11:05:00,46.02,46.03,45.97,45.98,146455.0,43.4107,43.4201,43.3635,43.3729,146455.0
2023-11-29 11:10:00,45.98,45.98,45.94,45.96,140230.0,43.3729,43.3729,43.3352,43.3541,140230.0
2023-11-29 11:15:00,45.96,45.96,45.91,45.93,102005.0,43.3541,43.3541,43.3069,43.3258,102005.0
2023-11-29 11:20:00,45.92,45.94,45.9,45.93,83241.0,43.3163,43.3352,43.2975,43.3258,83241.0
2023-11-29 11:25:00,45.93,45.93,45.9,45.91,124452.0,43.3258,43.3258,43.2975,43.3069,124452.0
2023-11-29 11:30:00,45.91,45.92,45.88,45.9,89973.0,43.3069,43.3163,43.2786,43.2975,89973.0
2023-11-29 11:35:00,45.9,45.93,45.89,45.91,112009.0,43.2975,43.3258,43.288,43.3069,112009.0
2023-11-29 11:40:00,45.91,45.94,45.91,45.93,39050.0,43.3069,43.3352,43.3069,43.3258,39050.0
2023-11-29 11:45:00,45.94,45.95,45.93,45.95,107143.0,43.3352,43.3446,43.3258,43.3446,107143.0
2023-11-29 11:50:00,45.94,45.96,45.92,45.96,128074.0,43.3352,43.3541,43.3163,43.3541,128074.0
2023-11-29 11:55:00,45.96,45.96,45.94,45.96,287962.0,43.3541,43.3541,43.3352,43.3541,287962.0
2023-11-29 12:00:00,45.96,45.96,45.94,45.95,106655.0,43.3541,43.3541,43.3352,43.3446,106655.0
2023-11-29 12:05:00,45.95,46.0,45.95,45.98,236840.0,43.3446,43.3918,43.3446,43.3729,236840.0
2023-11-29 12:10:00,45.99,46.01,45.98,45.99,74531.0,43.3824,43.4012,43.3729,43.3824,74531.0
2023-11-29 12:15:00,46.0,46.02,45.99,46.01,67571.0,43.3918,43.4107,43.3824,43.4012,67571.0
2023-11-29 12:20:00,46.0,46.01,45.99,46.0,73368.0,43.3918,43.4012,43.3824,43.3918,73368.0
2023-11-29 12:25:00,46.0,46.01,45.99,46.01,49399.0,43.3918,43.4012,43.3824,43.4012,49399.0
2023-11-29 12:30:00,46.01,46.02,46.0,46.01,45747.0,43.4012,43.4107,43.3918,43.4012,45747.0
2023-11-29 12:35:00,46.01,46.03,46.01,46.02,119705.0,43.4012,43.4201,43.4012,43.4107,119705.0
2023-11-29 12:40:00,46.02,46.02,46.0,46.02,110066.0,43.4107,43.4107,43.3918,43.4107,110066.0
2023-11-29 12:45:00,46.02,46.04,46.01,46.03,54162.0,43.4107,43.4295,43.4012,43.4201,54162.0
2023-11-29 12:50:00,46.02,46.03,46.02,46.03,41657.0,43.4107,43.4201,43.4107,43.4201,41657.0
2023-11-29 12:55:00,46.03,46.04,46.02,46.03,36740.0,43.4201,43.4295,43.4107,43.4201,36740.0
2023-11-29 13:00:00,46.03,46.06,46.03,46.04,54490.0,43.4201,43.4484,43.4201,43.4295,54490.0
2023-11-29 13:05:00,46.05,46.05,46.02,46.04,125110.0,43.439,43.439,43.4107,43.4295,125110.0
2023-11-29 13:10:00,46.04,46.04,46.02,46.03,32056.0,43.4295,43.4295,43.4107,43.4201,32056.0
2023-11-29 13:15:00,46.02,46.03,46.01,46.02,57606.0,43.4107,43.4201,43.4012,43.4107,57606.0
2023-11-29 13:20:00,46.01,46.02,46.01,46.02,123754.0,43.4012,43.4107,43.4012,43.4107,123754.0
2023-11-29 13:25:00,46.02,46.05,46.01,46.05,72466.0,43.4107,43.439,43.4012,43.439,72466.0
2023-11-29 13:30:00,46.05,46.06,46.01,46.02,89169.0,43.439,43.4484,43.4012,43.4107,89169.0
2023-11-29 13:35:00,46.02,46.05,46.02,46.05,29215.0,43.4107,43.439,43.4107,43.439,29215.0
2023-11-29 13:40:00,46.05,46.06,46.04,46.06,30860.0,43.439,43.4484,43.4295,43.4484,30860.0
2023-11-29 13:45:00,46.06,46.08,46.05,46.07,78570.0,43.4484,43.4673,43.439,43.4578,78570.0
2023-11-29 13:50:00,46.07,46.09,46.06,46.08,372612.0,43.4578,43.4767,43.4484,43.4673,372612.0
2023-11-29 13:55:00,46.08,46.09,46.08,46.09,61712.0,43.4673,43.4767,43.4673,43.4767,61712.0
2023-11-29 14:00:00,46.08,46.1,46.08,46.08,51731.0,43.4673,43.4861,43.4673,43.4673,51731.0
2023-11-29 14:05:00,46.09,46.13,46.08,46.13,56420.0,43.4767,43.5144,43.4673,43.5144,56420.0
2023-11-29 14:10:00,46.13,46.15,46.12,46.12,110192.0,43.5144,43.5333,43.505,43.505,110192.0
2023-11-29 14:15:00,46.13,46.13,46.11,46.12,71303.0,43.5144,43.5144,43.4956,43.505,71303.0
2023-11-29 14:20:00,46.12,46.13,46.11,46.11,109081.0,43.505,43.5144,43.4956,43.4956,109081.0
2023-11-29 14:25:00,46.11,46.11,46.09,46.09,83804.0,43.4956,43.4956,43.4767,43.4767,83804.0
2023-11-29 14:30:00,46.09,46.1,46.05,46.06,93996.0,43.4767,43.4861,43.439,43.4484,93996.0
2023-11-29 14:35:00,46.07,46.07,46.02,46.02,112727.0,43.4578,43.4578,43.4107,43.4107,112727.0
2023-11-29 14:40:00,46.03,46.04,46.01,46.02,104744.0,43.4201,43.4295,43.4012,43.4107,104744.0
2023-11-29 14:45:00,46.03,46.05,46.02,46.05,77171.0,43.4201,43.439,43.4107,43.439,77171.0
2023-11-29 14:50:00,46.04,46.05,46.03,46.04,113203.0,43.4295,43.439,43.4201,43.4295,113203.0
2023-11-29 14:55:00,46.04,46.06,46.03,46.05,115555.0,43.4295,43.4484,43.4201,43.439,115555.0
2023-11-29 15:00:00,46.05,46.06,46.04,46.05,86123.0,43.439,43.4484,43.4295,43.439,86123.0
2023-11-29 15:05:00,46.05,46.06,46.04,46.05,154235.0,43.439,43.4484,43.4295,43.439,154235.0
2023-11-29 15:10:00,46.05,46.06,46.03,46.03,420372.0,43.439,43.4484,43.4201,43.4201,420372.0
2023-11-29 15:15:00,46.03,46.04,45.98,46.0,171877.0,43.4201,43.4295,43.3729,43.3918,171877.0
2023-11-29 15:20:00,46.0,46.0,45.96,45.97,132287.0,43.3918,43.3918,43.3541,43.3635,132287.0
2023-11-29 15:25:00,45.97,45.97,45.95,45.97,169205.0,43.3635,43.3635,43.3446,43.3635,169205.0
2023-11-29 15:30:00,45.96,45.97,45.96,45.97,75280.0,43.3541,43.3635,43.3541,43.3635,75280.0
2023-11-29 15:35:00,45.96,45.97,45.95,45.95,125612.0,43.3541,43.3635,43.3446,43.3446,125612.0
2023-11-29 15:40:00,45.95,45.98,45.95,45.97,117127.0,43.3446,43.3729,43.3446,43.3635,117127.0
2023-11-29 15:45:00,45.98,45.98,45.96,45.97,100611.0,43.3729,43.3729,43.3541,43.3635,100611.0
2023-11-29 15:50:00,45.97,45.98,45.96,45.98,150499.0,43.3635,43.3729,43.3541,43.3729,150499.0
2023-11-29 15:55:00,45.98,45.99,45.97,45.98,224657.0,43.3729,43.3824,43.3635,43.3729,224657.0
2023-11-30 09:30:00,45.98,45.98,45.87,45.88,346135.0,43.3729,43.3729,43.2692,43.2786,346135.0
2023-11-30 09:35:00,45.88,45.89,45.84,45.84,171653.0,43.2786,43.288,43.2409,43.2409,171653.0
2023-11-30 09:40:00,45.84,45.88,45.79,45.84,132911.0,43.2409,43.2786,43.1937,43.2409,132911.0
2023-11-30 09:45:00,45.84,45.85,45.75,45.8,110997.0,43.2409,43.2503,43.156,43.2031,110997.0
2023-11-30 09:50:00,45.79,45.91,45.79,45.9,207669.0,43.1937,43.3069,43.1937,43.2975,207669.0
2023-11-30 09:55:00,45.9,45.92,45.88,45.9,75521.0,43.2975,43.3163,43.2786,43.2975,75521.0
2023-11-30 10:00:00,45.9,45.91,45.86,45.9,160548.0,43.2975,43.3069,43.2597,43.2975,160548.0
2023-11-30 10:05:00,45.9,45.92,45.87,45.88,77215.0,43.2975,43.3163,43.2692,43.2786,77215.0
2023-11-30 10:10:00,45.87,45.95,45.87,45.95,199617.0,43.2692,43.3446,43.2692,43.3446,199617.0
2023-11-30 10:15:00,45.93,45.97,45.92,45.94,126666.0,43.3258,43.3635,43.3163,43.3352,126666.0
2023-11-30 10:20:00,45.94,45.99,45.92,45.96,134394.0,43.3352,43.3824,43.3163,43.3541,134394.0
2023-11-30 10:25:00,45.96,45.97,45.91,45.93,89114.0,43.3541,43.3635,43.3069,43.3258,89114.0
2023-11-30 10:30:00,45.93,45.99,45.92,45.99,105684.0,43.3258,43.3824,43.3163,43.3824,105684.0
2023-11-30 10:35:00,45.99,46.0,45.89,45.9,84866.0,43.3824,43.3918,43.288,43.2975,84866.0
2023-11-30 10:40:00,45.91,45.98,45.91,45.97,73254.0,43.3069,43.3729,43.3069,43.3635,73254.0
2023-11-30 10:45:00,45.97,45.97,45.9,45.91,93639.0,43.3635,43.3635,43.2975,43.3069,93639.0
2023-11-30 10:50:00,45.91,45.93,45.89,45.93,73653.0,43.3069,43.3258,43.288,43.3258,73653.0
2023-11-30 10:55:00,45.93,45.99,45.92,45.98,103747.0,43.3258,43.3824,43.3163,43.3729,103747.0
2023-11-30 11:00:00,45.98,46.0,45.96,45.96,196013.0,43.3729,43.3918,43.3541,43.3541,196013.0
2023-11-30 11:05:00,45.97,46.0,45.95,45.97,77017.0,43.3635,43.3918,43.3446,43.3635,77017.0
2023-11-30 11:10:00,45.97,46.03,45.97,46.02,146027.0,43.3635,43.4201,43.3635,43.4107,146027.0
2023-11-30 11:15:00,46.02,46.02,45.94,45.95,69106.0,43.4107,43.4107,43.3352,43.3446,69106.0
2023-11-30 11:20:00,45.95,45.95,45.91,45.94,108712.0,43.3446,43.3446,43.3069,43.3352,108712.0
2023-11-30 11:25:00,45.94,45.95,45.92,45.94,126406.0,43.3352,43.3446,43.3163,43.3352,126406.0
2023-11-30 11:30:00,45.94,45.94,45.9,45.92,106308.0,43.3352,43.3352,43.2975,43.3163,106308.0
2023-11-30 11:35:00,45.92,45.93,45.89,45.9,130624.0,43.3163,43.3258,43.288,43.2975,130624.0
2023-11-30 11:40:00,45.91,45.93,45.9,45.91,56925.0,43.3069,43.3258,43.2975,43.3069,56925.0
2023-11-30 11:45:00,45.92,45.94,45.9,45.94,89445.0,43.3163,43.3352,43.2975,43.3352,89445.0
2023-11-30 11:50:00,45.95,45.95,45.92,45.92,49605.0,43.3446,43.3446,43.3163,43.3163,49605.0
2023-11-30 11:55:00,45.92,45.93,45.88,45.9,119282.0,43.3163,43.3258,43.2786,43.2975,119282.0
2023-11-30 12:00:00,45.9,45.94,45.89,45.94,279812.0,43.2975,43.3352,43.288,43.3352,279812.0
2023-11-30 12:05:00,45.94,45.94,45.92,45.93,97003.0,43.3352,43.3352,43.3163,43.3258,97003.0
2023-11-30 12:10:00,45.93,45.94,45.9,45.93,159011.0,43.3258,43.3352,43.2975,43.3258,159011.0
2023-11-30 12:15:00,45.92,45.92,45.87,45.88,115734.0,43.3163,43.3163,43.2692,43.2786,115734.0
2023-11-30 12:20:00,45.89,45.89,45.87,45.88,99810.0,43.288,43.288,43.2692,43.2786,99810.0
2023-11-30 12:25:00,45.88,45.9,45.87,45.89,76416.0,43.2786,43.2975,43.2692,43.288,76416.0
2023-11-30 12:30:00,45.89,45.91,45.87,45.88,87434.0,43.288,43.3069,43.2692,43.2786,87434.0
2023-11-30 12:35:00,45.88,45.9,45.87,45.9,92419.0,43.2786,43.2975,43.2692,43.2975,92419.0
2023-11-30 12:40:00,45.89,45.92,45.89,45.91,143197.0,43.288,43.3163,43.288,43.3069,143197.0
2023-11-30 12:45:00,45.92,45.92,45.9,45.91,41516.0,43.3163,43.3163,43.2975,43.3069,41516.0
2023-11-30 12:50:00,45.91,45.91,45.9,45.91,38608.0,43.3069,43.3069,43.2975,43.3069,38608.0
2023-11-30 12:55:00,45.91,45.91,45.88,45.89,197714.0,43.3069,43.3069,43.2786,43.288,197714.0
2023-11-30 13:00:00,45.89,45.91,45.88,45.91,41391.0,43.288,43.3069,43.2786,43.3069,41391.0
2023-11-30 13:05:00,45.9,45.91,45.88,45.9,109507.0,43.2975,43.3069,43.2786,43.2975,109507.0
2023-11-30 13:10:00,45.89,45.91,45.89,45.91,57990.0,43.288,43.3069,43.288,43.3069,57990.0
2023-11-30 13:15:00,45.91,45.93,45.9,45.91,32706.0,43.3069,43.3258,43.2975,43.3069,32706.0
2023-11-30 13:20:00,45.92,45.94,45.91,45.94,53393.0,43.3163,43.3352,43.3069,43.3352,53393.0
2023-11-30 13:25:00,45.93,45.94,45.91,45.91,60446.0,43.3258,43.3352,43.3069,43.3069,60446.0
2023-11-30 13:30:00,45.91,45.92,45.88,45.91,61933.0,43.3069,43.3163,43.2786,43.3069,61933.0
2023-11-30 13:35:00,45.91,45.92,45.91,45.91,21958.0,43.3069,43.3163,43.3069,43.3069,21958.0
2023-11-30 13:40:00,45.91,45.92,45.89,45.9,68811.0,43.3069,43.3163,43.288,43.2975,68811.0
2023-11-30 13:45:00,45.9,45.9,45.86,45.87,87876.0,43.2975,43.2975,43.2597,43.2692,87876.0
2023-11-30 13:50:00,45.87,45.88,45.84,45.87,120779.0,43.2692,43.2786,43.2409,43.2692,120779.0
2023-11-30 13:55:00,45.87,45.89,45.86,45.89,77180.0,43.2692,43.288,43.2597,43.288,77180.0
2023-11-30 14:00:00,45.89,45.92,45.89,45.9,46362.0,43.288,43.3163,43.288,43.2975,46362.0
2023-11-30 14:05:00,45.91,45.93,45.9,45.93,55971.0,43.3069,43.3258,43.2975,43.3258,55971.0
2023-11-30 14:10:00,45.93,45.94,45.91,45.93,95392.0,43.3258,43.3352,43.3069,43.3258,95392.0
2023-11-30 14:15:00,45.93,45.94,45.92,45.94,84117.0,43.3258,43.3352,43.3163,43.3352,84117.0
2023-11-30 14:20:00,45.93,45.94,45.92,45.93,208793.0,43.3258,43.3352,43.3163,43.3258,208793.0
2023-11-30 14:25:00,45.92,45.93,45.91,45.91,97674.0,43.3163,43.3258,43.3069,43.3069,97674.0
2023-11-30 14:30:00,45.91,45.94,45.91,45.94,99457.0,43.3069,43.3352,43.3069,43.3352,99457.0
2023-11-30 14:35:00,45.93,45.95,45.93,45.95,112371.0,43.3258,43.3446,43.3258,43.3446,112371.0
2023-11-30 14:40:00,45.95,45.96,45.94,45.96,98515.0,43.3446,43.3541,43.3352,43.3541,98515.0
2023-11-30 14:45:00,45.96,45.96,45.95,45.96,51299.0,43.3541,43.3541,43.3446,43.3541,51299.0
2023-11-30 14:50:00,45.96,45.97,45.96,45.97,53775.0,43.3541,43.3635,43.3541,43.3635,53775.0
2023-11-30 14:55:00,45.97,45.97,45.95,45.97,77580.0,43.3635,43.3635,43.3446,43.3635,77580.0
2023-11-30 15:00:00,45.97,45.97,45.94,45.96,126074.0,43.3635,43.3635,43.3352,43.3541,126074.0
2023-11-30 15:05:00,45.95,45.95,45.91,45.91,140286.0,43.3446,43.3446,43.3069,43.3069,140286.0
2023-11-30 15:10:00,45.91,45.93,45.9,45.91,213691.0,43.3069,43.3258,43.2975,43.3069,213691.0
2023-11-30 15:15:00,45.91,45.91,45.88,45.9,109846.0,43.3069,43.3069,43.2786,43.2975,109846.0
2023-11-30 15:20:00,45.89,45.9,45.86,45.87,105059.0,43.288,43.2975,43.2597,43.2692,105059.0
2023-11-30 15:25:00,45.87,45.87,45.83,45.86,128700.0,43.2692,43.2692,43.2314,43.2597,128700.0
2023-11-30 15:30:00,45.86,45.87,45.85,45.86,110508.0,43.2597,43.2692,43.2503,43.2597,110508.0
2023-11-30 15:35:00,45.86,45.87,45.85,45.86,143903.0,43.2597,43.2692,43.2503,43.2597,143903.0
2023-11-30 15:40:00,45.87,45.91,45.86,45.91,171795.0,43.2692,43.3069,43.2597,43.3069,171795.0
2023-11-30 15:45:00,45.91,45.92,45.89,45.9,281216.0,43.3069,43.3163,43.288,43.2975,281216.0
2023-11-30 15:50:00,45.9,45.95,45.9,45.95,245651.0,43.2975,43.3446,43.2975,43.3446,245651.0
2023-11-30 15:55:00,45.95,45.96,45.93,45.94,340269.0,43.3446,43.3541,43.3258,43.3352,340269.0
2023-12-01 09:30:00,45.9,45.91,45.86,45.91,503266.0,43.2975,43.3069,43.2597,43.3069,503266.0
2023-12-01 09:35:00,45.9,45.94,45.89,45.92,160614.0,43.2975,43.3352,43.288,43.3163,160614.0
2023-12-01 09:40:00,45.92,45.95,45.91,45.95,108602.0,43.3163,43.3446,43.3069,43.3446,108602.0
2023-12-01 09:45:00,45.94,45.98,45.94,45.95,98339.0,43.3352,43.3729,43.3352,43.3446,98339.0
2023-12-01 09:50:00,45.96,45.97,45.93,45.97,72643.0,43.3541,43.3635,43.3258,43.3635,72643.0
2023-12-01 09:55:00,45.97,45.98,45.95,45.98,110177.0,43.3635,43.3729,43.3446,43.3729,110177.0
2023-12-01 10:00:00,45.98,46.13,45.98,46.11,335581.0,43.3729,43.5144,43.3729,43.4956,335581.0
2023-12-01 10:05:00,46.11,46.12,46.05,46.11,288891.0,43.4956,43.505,43.439,43.4956,288891.0
2023-12-01 10:10:00,46.11,46.13,46.07,46.08,134601.0,43.4956,43.5144,43.4578,43.4673,134601.0
2023-12-01 10:15:00,46.08,46.13,46.05,46.12,245956.0,43.4673,43.5144,43.439,43.505,245956.0
2023-12-01 10:20:00,46.12,46.14,46.09,46.12,175414.0,43.505,43.5239,43.4767,43.505,175414.0
2023-12-01 10:25:00,46.12,46.13,46.07,46.09,214851.0,43.505,43.5144,43.4578,43.4767,214851.0
2023-12-01 10:30:00,46.08,46.11,46.05,46.1,191580.0,43.4673,43.4956,43.439,43.4861,191580.0
2023-12-01 10:35:00,46.09,46.11,46.07,46.07,113080.0,43.4767,43.4956,43.4578,43.4578,113080.0
2023-12-01 10:40:00,46.07,46.08,46.02,46.06,180414.0,43.4578,43.4673,43.4107,43.4484,180414.0
2023-12-01 10:45:00,46.07,46.11,46.05,46.11,280773.0,43.4578,43.4956,43.439,43.4956,280773.0
2023-12-01 10:50:00,46.11,46.12,46.1,46.11,105044.0,43.4956,43.505,43.4861,43.4956,105044.0
2023-12-01 10:55:00,46.12,46.12,46.08,46.09,102580.0,43.505,43.505,43.4673,43.4767,102580.0
2023-12-01 11:00:00,46.09,46.12,45.98,46.09,418735.0,43.4767,43.505,43.3729,43.4767,418735.0
2023-12-01 11:05:00,46.09,46.15,46.04,46.14,144411.0,43.4767,43.5333,43.4295,43.5239,144411.0
2023-12-01 11:10:00,46.14,46.21,46.12,46.21,197536.0,43.5239,43.5899,43.505,43.5899,197536.0
2023-12-01 11:15:00,46.21,46.23,46.19,46.21,148348.0,43.5899,43.6088,43.571,43.5899,148348.0
2023-12-01 11:20:00,46.2,46.21,46.17,46.21,413928.0,43.5805,43.5899,43.5522,43.5899,413928.0
2023-12-01 11:25:00,46.21,46.26,46.2,46.26,139970.0,43.5899,43.6371,43.5805,43.6371,139970.0
2023-12-01 11:30:00,46.26,46.29,46.21,46.27,260742.0,43.6371,43.6654,43.5899,43.6465,260742.0
2023-12-01 11:35:00,46.28,46.28,46.22,46.27,175562.0,43.6559,43.6559,43.5993,43.6465,175562.0
2023-12-01 11:40:00,46.27,46.33,46.25,46.33,248542.0,43.6465,43.7031,43.6276,43.7031,248542.0
2023-12-01 11:45:00,46.33,46.33,46.28,46.33,195192.0,43.7031,43.7031,43.6559,43.7031,195192.0
2023-12-01 11:50:00,46.32,46.37,46.32,46.36,185875.0,43.6937,43.7408,43.6937,43.7314,185875.0
2023-12-01 11:55:00,46.36,46.36,46.32,46.33,166592.0,43.7314,43.7314,43.6937,43.7031,166592.0
2023-12-01 12:00:00,46.33,46.33,46.3,46.32,173156.0,43.7031,43.7031,43.6748,43.6937,173156.0
2023-12-01 12:05:00,46.31,46.36,46.3,46.34,252565.0,43.6842,43.7314,43.6748,43.7125,252565.0
2023-12-01 12:10:00,46.34,46.37,46.34,46.37,128275.0,43.7125,43.7408,43.7125,43.7408,128275.0
2023-12-01 12:15:00,46.37,46.37,46.32,46.33,462380.0,43.7408,43.7408,43.6937,43.7031,462380.0
2023-12-01 12:20:00,46.33,46.37,46.32,46.34,929859.0,43.7031,43.7408,43.6937,43.7125,929859.0
2023-12-01 12:25:00,46.34,46.37,46.33,46.35,90979.0,43.7125,43.7408,43.7031,43.722,90979.0
2023-12-01 12:30:00,46.35,46.38,46.34,46.37,123500.0,43.722,43.7503,43.7125,43.7408,123500.0
2023-12-01 12:35:00,46.36,46.4,46.35,46.39,290911.0,43.7314,43.7691,43.722,43.7597,290911.0
2023-12-01 12:40:00,46.39,46.4,46.37,46.4,332878.0,43.7597,43.7691,43.7408,43.7691,332878.0
2023-12-01 12:45:00,46.4,46.42,46.39,46.42,189179.0,43.7691,43.788,43.7597,43.788,189179.0
2023-12-01 12:50:00,46.41,46.42,46.4,46.41,154137.0,43.7786,43.788,43.7691,43.7786,154137.0
2023-12-01 12:55:00,46.42,46.44,46.41,46.43,140728.0,43.788,43.8069,43.7786,43.7974,140728.0
2023-12-01 13:00:00,46.43,46.44,46.41,46.43,65665.0,43.7974,43.8069,43.7786,43.7974,65665.0
2023-12-01 13:05:00,46.42,46.43,46.4,46.41,163168.0,43.788,43.7974,43.7691,43.7786,163168.0
2023-12-01 13:10:00,46.41,46.43,46.4,46.41,147649.0,43.7786,43.7974,43.7691,43.7786,147649.0
2023-12-01 13:15:00,46.41,46.44,46.41,46.44,141840.0,43.7786,43.8069,43.7786,43.8069,141840.0
2023-12-01 13:20:00,46.43,46.44,46.4,46.43,136415.0,43.7974,43.8069,43.7691,43.7974,136415.0
2023-12-01 13:25:00,46.43,46.44,46.4,46.41,39373.0,43.7974,43.8069,43.7691,43.7786,39373.0
2023-12-01 13:30:00,46.4,46.42,46.39,46.42,145528.0,43.7691,43.788,43.7597,43.788,145528.0
2023-12-01 13:35:00,46.42,46.43,46.4,46.4,64946.0,43.788,43.7974,43.7691,43.7691,64946.0
2023-12-01 13:40:00,46.4,46.42,46.38,46.42,100383.0,43.7691,43.788,43.7503,43.788,100383.0
2023-12-01 13:45:00,46.41,46.43,46.4,46.43,82193.0,43.7786,43.7974,43.7691,43.7974,82193.0
2023-12-01 13:50:00,46.43,46.44,46.39,46.4,105461.0,43.7974,43.8069,43.7597,43.7691,105461.0
2023-12-01 13:55:00,46.4,46.41,46.39,46.41,60166.0,43.7691,43.7786,43.7597,43.7786,60166.0
2023-12-01 14:00:00,46.4,46.42,46.39,46.41,156540.0,43.7691,43.788,43.7597,43.7786,156540.0
2023-12-01 14:05:00,46.41,46.41,46.38,46.39,141037.0,43.7786,43.7786,43.7503,43.7597,141037.0
2023-12-01 14:10:00,46.39,46.42,46.38,46.42,117555.0,43.7597,43.788,43.7503,43.788,117555.0
2023-12-01 14:15:00,46.41,46.41,46.39,46.4,106192.0,43.7786,43.7786,43.7597,43.7691,106192.0
2023-12-01 14:20:00,46.4,46.43,46.39,46.43,110133.0,43.7691,43.7974,43.7597,43.7974,110133.0
2023-12-01 14:25:00,46.43,46.43,46.41,46.43,136961.0,43.7974,43.7974,43.7786,43.7974,136961.0
2023-12-01 14:30:00,46.42,46.43,46.4,46.41,77774.0,43.788,43.7974,43.7691,43.7786,77774.0
2023-12-01 14:35:00,46.4,46.42,46.39,46.41,59900.0,43.7691,43.788,43.7597,43.7786,59900.0
2023-12-01 14:40:00,46.41,46.42,46.38,46.39,61986.0,43.7786,43.788,43.7503,43.7597,61986.0
2023-12-01 14:45:00,46.4,46.41,46.38,46.41,142993.0,43.7691,43.7786,43.7503,43.7786,142993.0
2023-12-01 14:50:00,46.4,46.41,46.39,46.41,292969.0,43.7691,43.7786,43.7597,43.7786,292969.0
2023-12-01 14:55:00,46.4,46.41,46.39,46.4,181448.0,43.7691,43.7786,43.7597,43.7691,181448.0
2023-12-01 15:00:00,46.41,46.41,46.4,46.4,70072.0,43.7786,43.7786,43.7691,43.7691,70072.0
2023-12-01 15:05:00,46.4,46.42,46.38,46.4,95046.0,43.7691,43.788,43.7503,43.7691,95046.0
2023-12-01 15:10:00,46.4,46.42,46.39,46.42,132771.0,43.7691,43.788,43.7597,43.788,132771.0
2023-12-01 15:15:00,46.42,46.42,46.41,46.41,141388.0,43.788,43.788,43.7786,43.7786,141388.0
2023-12-01 15:20:00,46.41,46.42,46.4,46.41,57571.0,43.7786,43.788,43.7691,43.7786,57571.0
2023-12-01 15:25:00,46.41,46.44,46.41,46.43,84971.0,43.7786,43.8069,43.7786,43.7974,84971.0
2023-12-01 15:30:00,46.44,46.44,46.43,46.44,83592.0,43.8069,43.8069,43.7974,43.8069,83592.0
2023-12-01 15:35:00,46.44,46.44,46.41,46.41,78234.0,43.8069,43.8069,43.7786,43.7786,78234.0
2023-12-01 15:40:00,46.41,46.43,46.41,46.42,86125.0,43.7786,43.7974,43.7786,43.788,86125.0
2023-12-01 15:45:00,46.43,46.43,46.4,46.43,132703.0,43.7974,43.7974,43.7691,43.7974,132703.0
2023-12-01 15:50:00,46.43,46.43,46.4,46.41,116230.0,43.7974,43.7974,43.7691,43.7786,116230.0
2023-12-01 15:55:00,46.41,46.45,46.41,46.42,172877.0,43.7786,43.8163,43.7786,43.788,172877.0
2023-12-04 09:30:00,45.97,46.05,45.93,46.05,244835.0,43.3635,43.439,43.3258,43.439,244835.0
2023-12-04 09:35:00,46.05,46.09,46.03,46.08,181929.0,43.439,43.4767,43.4201,43.4673,181929.0
2023-12-04 09:40:00,46.08,46.13,46.07,46.12,51019.0,43.4673,43.5144,43.4578,43.505,51019.0
2023-12-04 09:45:00,46.12,46.17,46.12,46.17,199988.0,43.505,43.5522,43.505,43.5522,199988.0
2023-12-04 09:50:00,46.16,46.17,46.08,46.09,228073.0,43.5427,43.5522,43.4673,43.4767,228073.0
2023-12-04 09:55:00,46.1,46.1,46.06,46.08,46385.0,43.4861,43.4861,43.4484,43.4673,46385.0
2023-12-04 10:00:00,46.09,46.11,46.06,46.09,184879.0,43.4767,43.4956,43.4484,43.4767,184879.0
2023-12-04 10:05:00,46.09,46.11,46.06,46.09,97132.0,43.4767,43.4956,43.4484,43.4767,97132.0
2023-12-04 10:10:00,46.09,46.12,46.06,46.09,353606.0,43.4767,43.505,43.4484,43.4767,353606.0
2023-12-04 10:15:00,46.08,46.11,46.06,46.07,159377.0,43.4673,43.4956,43.4484,43.4578,159377.0
2023-12-04 10:20:00,46.08,46.09,46.01,46.02,134303.0,43.4673,43.4767,43.4012,43.4107,134303.0
2023-12-04 10:25:00,46.02,46.03,45.97,46.0,127070.0,43.4107,43.4201,43.3635,43.3918,127070.0
2023-12-04 10:30:00,45.99,46.0,45.91,45.92,114387.0,43.3824,43.3918,43.3069,43.3163,114387.0
2023-12-04 10:35:00,45.92,45.94,45.9,45.91,220765.0,43.3163,43.3352,43.2975,43.3069,220765.0
2023-12-04 10:40:00,45.91,45.92,45.89,45.91,110749.0,43.3069,43.3163,43.288,43.3069,110749.0
2023-12-04 10:45:00,45.91,45.94,45.9,45.93,275596.0,43.3069,43.3352,43.2975,43.3258,275596.0
2023-12-04 10:50:00,45.92,45.93,45.9,45.92,279509.0,43.3163,43.3258,43.2975,43.3163,279509.0
2023-12-04 10:55:00,45.92,45.93,45.89,45.91,91935.0,43.3163,43.3258,43.288,43.3069,91935.0
2023-12-04 11:00:00,45.9,45.92,45.88,45.89,75489.0,43.2975,43.3163,43.2786,43.288,75489.0
2023-12-04 11:05:00,45.89,45.91,45.88,45.91,102618.0,43.288,43.3069,43.2786,43.3069,102618.0
2023-12-04 11:10:00,45.91,45.92,45.89,45.92,65074.0,43.3069,43.3163,43.288,43.3163,65074.0
2023-12-04 11:15:00,45.93,45.95,45.92,45.94,92378.0,43.3258,43.3446,43.3163,43.3352,92378.0
2023-12-04 11:20:00,45.94,45.97,45.93,45.95,47032.0,43.3352,43.3635,43.3258,43.3446,47032.0
2023-12-04 11:25:00,45.94,45.96,45.91,45.95,110162.0,43.3352,43.3541,43.3069,43.3446,110162.0
2023-12-04 11:30:00,45.94,45.97,45.93,45.94,62445.0,43.3352,43.3635,43.3258,43.3352,62445.0
2023-12-04 11:35:00,45.94,45.95,45.93,45.95,111089.0,43.3352,43.3446,43.3258,43.3446,111089.0
2023-12-04 11:40:00,45.95,45.96,45.94,45.95,68070.0,43.3446,43.3541,43.3352,43.3446,68070.0
2023-12-04 11:45:00,45.94,45.99,45.94,45.97,130513.0,43.3352,43.3824,43.3352,43.3635,130513.0
2023-12-04 11:50:00,45.97,45.99,45.96,45.98,73324.0,43.3635,43.3824,43.3541,43.3729,73324.0
2023-12-04 11:55:00,45.98,46.03,45.97,46.03,63500.0,43.3729,43.4201,43.3635,43.4201,63500.0
2023-12-04 12:00:00,46.03,46.03,46.01,46.02,120568.0,43.4201,43.4201,43.4012,43.4107,120568.0
2023-12-04 12:05:00,46.01,46.04,46.0,46.04,95553.0,43.4012,43.4295,43.3918,43.4295,95553.0
2023-12-04 12:10:00,46.03,46.04,46.02,46.04,42689.0,43.4201,43.4295,43.4107,43.4295,42689.0
2023-12-04 12:15:00,46.04,46.05,46.02,46.03,123926.0,43.4295,43.439,43.4107,43.4201,123926.0
2023-12-04 12:20:00,46.03,46.04,46.0,46.0,73556.0,43.4201,43.4295,43.3918,43.3918,73556.0
2023-12-04 12:25:00,46.01,46.04,46.0,46.03,79157.0,43.4012,43.4295,43.3918,43.4201,79157.0
2023-12-04 12:30:00,46.03,46.05,46.01,46.04,45384.0,43.4201,43.439,43.4012,43.4295,45384.0
2023-12-04 12:35:00,46.05,46.05,46.01,46.04,117653.0,43.439,43.439,43.4012,43.4295,117653.0
2023-12-04 12:40:00,46.04,46.04,46.02,46.03,66205.0,43.4295,43.4295,43.4107,43.4201,66205.0
2023-12-04 12:45:00,46.04,46.04,46.03,46.04,191011.0,43.4295,43.4295,43.4201,43.4295,191011.0
2023-12-04 12:50:00,46.04,46.05,46.02,46.04,109741.0,43.4295,43.439,43.4107,43.4295,109741.0
2023-12-04 12:55:00,46.04,46.05,46.03,46.05,23487.0,43.4295,43.439,43.4201,43.439,23487.0
2023-12-04 13:00:00,46.05,46.05,46.01,46.02,52137.0,43.439,43.439,43.4012,43.4107,52137.0
2023-12-04 13:05:00,46.02,46.03,46.0,46.0,53694.0,43.4107,43.4201,43.3918,43.3918,53694.0
2023-12-04 13:10:00,46.01,46.01,46.0,46.0,33716.0,43.4012,43.4012,43.3918,43.3918,33716.0
2023-12-04 13:15:00,46.0,46.01,45.98,45.99,85446.0,43.3918,43.4012,43.3729,43.3824,85446.0
2023-12-04 13:20:00,45.99,46.0,45.96,45.97,55769.0,43.3824,43.3918,43.3541,43.3635,55769.0
2023-12-04 13:25:00,45.96,45.97,45.94,45.95,66023.0,43.3541,43.3635,43.3352,43.3446,66023.0
2023-12-04 13:30:00,45.94,45.96,45.93,45.96,104155.0,43.3352,43.3541,43.3258,43.3541,104155.0
2023-12-04 13:35:00,45.95,45.97,45.94,45.97,78866.0,43.3446,43.3635,43.3352,43.3635,78866.0
2023-12-04 13:40:00,45.97,45.97,45.95,45.96,60657.0,43.3635,43.3635,43.3446,43.3541,60657.0
2023-12-04 13:45:00,45.96,45.97,45.94,45.96,76674.0,43.3541,43.3635,43.3352,43.3541,76674.0
2023-12-04 13:50:00,45.96,45.97,45.96,45.96,28077.0,43.3541,43.3635,43.3541,43.3541,28077.0
2023-12-04 13:55:00,45.97,45.97,45.95,45.96,42970.0,43.3635,43.3635,43.3446,43.3541,42970.0
2023-12-04 14:00:00,45.96,45.97,45.95,45.95,79640.0,43.3541,43.3635,43.3446,43.3446,79640.0
2023-12-04 14:05:00,45.96,45.96,45.93,45.95,67626.0,43.3541,43.3541,43.3258,43.3446,67626.0
2023-12-04 14:10:00,45.95,45.98,45.94,45.98,51766.0,43.3446,43.3729,43.3352,43.3729,51766.0
2023-12-04 14:15:00,45.98,45.98,45.96,45.96,56482.0,43.3729,43.3729,43.3541,43.3541,56482.0
2023-12-04 14:20:00,45.97,45.97,45.95,45.96,57766.0,43.3635,43.3635,43.3446,43.3541,57766.0
2023-12-04 14:25:00,45.97,45.98,45.96,45.97,117017.0,43.3635,43.3729,43.3541,43.3635,117017.0
2023-12-04 14:30:00,45.97,45.99,45.96,45.97,124293.0,43.3635,43.3824,43.3541,43.3635,124293.0
2023-12-04 14:35:00,45.96,45.99,45.96,45.98,150883.0,43.3541,43.3824,43.3541,43.3729,150883.0
2023-12-04 14:40:00,45.98,46.0,45.97,46.0,65807.0,43.3729,43.3918,43.3635,43.3918,65807.0
2023-12-04 14:45:00,46.0,46.01,45.98,46.0,104355.0,43.3918,43.4012,43.3729,43.3918,104355.0
2023-12-04 14:50:00,46.0,46.01,45.99,46.0,100838.0,43.3918,43.4012,43.3824,43.3918,100838.0
2023-12-04 14:55:00,46.0,46.02,45.99,46.01,124725.0,43.3918,43.4107,43.3824,43.4012,124725.0
2023-12-04 15:00:00,46.01,46.03,46.0,46.0,191328.0,43.4012,43.4201,43.3918,43.3918,191328.0
2023-12-04 15:05:00,46.01,46.02,45.99,46.01,113583.0,43.4012,43.4107,43.3824,43.4012,113583.0
2023-12-04 15:10:00,46.01,46.02,46.0,46.02,100494.0,43.4012,43.4107,43.3918,43.4107,100494.0
2023-12-04 15:15:00,46.02,46.03,46.0,46.02,174323.0,43.4107,43.4201,43.3918,43.4107,174323.0
2023-12-04 15:20:00,46.02,46.04,46.01,46.02,86736.0,43.4107,43.4295,43.4012,43.4107,86736.0
2023-12-04 15:25:00,46.02,46.02,45.99,46.01,99019.0,43.4107,43.4107,43.3824,43.4012,99019.0
2023-12-04 15:30:00,46.01,46.02,45.99,46.02,150840.0,43.4012,43.4107,43.3824,43.4107,150840.0
2023-12-04 15:35:00,46.02,46.02,46.0,46.01,159295.0,43.4107,43.4107,43.3918,43.4012,159295.0
2023-12-04 15:40:00,46.01,46.04,46.01,46.04,245539.0,43.4012,43.4295,43.4012,43.4295,245539.0
2023-12-04 15:45:00,46.03,46.04,46.02,46.04,243166.0,43.4201,43.4295,43.4107,43.4295,243166.0
2023-12-04 15:50:00,46.04,46.06,46.03,46.04,158859.0,43.4295,43.4484,43.4201,43.4295,158859.0
2023-12-04 15:55:00,46.04,46.06,46.02,46.04,858362.0,43.4295,43.4484,43.4107,43.4295,858362.0
2023-12-05 09:30:00,45.9,45.9,45.86,45.89,603760.0,43.2975,43.2975,43.2597,43.288,603760.0
2023-12-05 09:35:00,45.9,45.92,45.84,45.87,225203.0,43.2975,43.3163,43.2409,43.2692,225203.0
2023-12-05 09:40:00,45.87,45.88,45.83,45.86,90440.0,43.2692,43.2786,43.2314,43.2597,90440.0
2023-12-05 09:45:00,45.85,45.88,45.79,45.86,163124.0,43.2503,43.2786,43.1937,43.2597,163124.0
2023-12-05 09:50:00,45.86,45.87,45.82,45.87,99771.0,43.2597,43.2692,43.222,43.2692,99771.0
2023-12-05 09:55:00,45.86,45.87,45.83,45.84,90025.0,43.2597,43.2692,43.2314,43.2409,90025.0
2023-12-05 10:00:00,45.84,46.04,45.84,46.0,315417.0,43.2409,43.4295,43.2409,43.3918,315417.0
2023-12-05 10:05:00,46.0,46.0,45.92,45.93,127198.0,43.3918,43.3918,43.3163,43.3258,127198.0
2023-12-05 10:10:00,45.93,45.98,45.9,45.91,288210.0,43.3258,43.3729,43.2975,43.3069,288210.0
2023-12-05 10:15:00,45.91,45.92,45.87,45.91,161235.0,43.3069,43.3163,43.2692,43.3069,161235.0
2023-12-05 10:20:00,45.9,45.99,45.9,45.97,192349.0,43.2975,43.3824,43.2975,43.3635,192349.0
2023-12-05 10:25:00,45.97,45.98,45.91,45.96,152646.0,43.3635,43.3729,43.3069,43.3541,152646.0
2023-12-05 10:30:00,45.96,45.97,45.88,45.89,136556.0,43.3541,43.3635,43.2786,43.288,136556.0
2023-12-05 10:35:00,45.89,45.91,45.87,45.89,289079.0,43.288,43.3069,43.2692,43.288,289079.0
2023-12-05 10:40:00,45.89,45.92,45.86,45.91,104093.0,43.288,43.3163,43.2597,43.3069,104093.0
2023-12-05 10:45:00,45.91,45.94,45.9,45.93,77250.0,43.3069,43.3352,43.2975,43.3258,77250.0
2023-12-05 10:50:00,45.93,45.94,45.89,45.91,101731.0,43.3258,43.3352,43.288,43.3069,101731.0
2023-12-05 10:55:00,45.92,45.96,45.92,45.96,86795.0,43.3163,43.3541,43.3163,43.3541,86795.0
2023-12-05 11:00:00,45.96,46.01,45.95,46.0,87085.0,43.3541,43.4012,43.3446,43.3918,87085.0
2023-12-05 11:05:00,46.0,46.01,45.98,45.98,115819.0,43.3918,43.4012,43.3729,43.3729,115819.0
2023-12-05 11:10:00,45.98,45.99,45.93,45.94,87265.0,43.3729,43.3824,43.3258,43.3352,87265.0
2023-12-05 11:15:00,45.93,45.95,45.86,45.87,76054.0,43.3258,43.3446,43.2597,43.2692,76054.0
2023-12-05 11:20:00,45.87,45.89,45.85,45.89,87149.0,43.2692,43.288,43.2503,43.288,87149.0
2023-12-05 11:25:00,45.88,45.92,45.87,45.91,46599.0,43.2786,43.3163,43.2692,43.3069,46599.0
2023-12-05 11:30:00,45.91,45.93,45.89,45.89,61749.0,43.3069,43.3258,43.288,43.288,61749.0
2023-12-05 11:35:00,45.9,45.91,45.88,45.91,113149.0,43.2975,43.3069,43.2786,43.3069,113149.0
2023-12-05 11:40:00,45.91,45.92,45.89,45.9,63459.0,43.3069,43.3163,43.288,43.2975,63459.0
2023-12-05 11:45:00,45.9,45.92,45.88,45.9,74285.0,43.2975,43.3163,43.2786,43.2975,74285.0
2023-12-05 11:50:00,45.91,45.91,45.82,45.83,120192.0,43.3069,43.3069,43.222,43.2314,120192.0
2023-12-05 11:55:00,45.83,45.89,45.82,45.89,137914.0,43.2314,43.288,43.222,43.288,137914.0
2023-12-05 12:00:00,45.89,45.91,45.88,45.9,172125.0,43.288,43.3069,43.2786,43.2975,172125.0
2023-12-05 12:05:00,45.91,45.93,45.9,45.92,90507.0,43.3069,43.3258,43.2975,43.3163,90507.0
2023-12-05 12:10:00,45.93,45.93,45.9,45.91,77407.0,43.3258,43.3258,43.2975,43.3069,77407.0
2023-12-05 12:15:00,45.91,45.94,45.91,45.93,57887.0,43.3069,43.3352,43.3069,43.3258,57887.0
2023-12-05 12:20:00,45.93,45.95,45.9,45.91,57391.0,43.3258,43.3446,43.2975,43.3069,57391.0
2023-12-05 12:25:00,45.91,45.95,45.91,45.94,60006.0,43.3069,43.3446,43.3069,43.3352,60006.0
2023-12-05 12:30:00,45.94,45.94,45.89,45.9,56537.0,43.3352,43.3352,43.288,43.2975,56537.0
2023-12-05 12:35:00,45.91,45.93,45.9,45.91,82316.0,43.3069,43.3258,43.2975,43.3069,82316.0
2023-12-05 12:40:00,45.91,45.91,45.85,45.85,117182.0,43.3069,43.3069,43.2503,43.2503,117182.0
2023-12-05 12:45:00,45.85,45.89,45.84,45.88,185171.0,43.2503,43.288,43.2409,43.2786,185171.0
2023-12-05 12:50:00,45.89,45.9,45.86,45.9,51179.0,43.288,43.2975,43.2597,43.2975,51179.0
2023-12-05 12:55:00,45.9,45.92,45.89,45.92,111387.0,43.2975,43.3163,43.288,43.3163,111387.0
2023-12-05 13:00:00,45.92,45.92,45.89,45.91,73822.0,43.3163,43.3163,43.288,43.3069,73822.0
2023-12-05 13:05:00,45.91,45.92,45.88,45.9,110039.0,43.3069,43.3163,43.2786,43.2975,110039.0
2023-12-05 13:10:00,45.9,45.91,45.89,45.9,144751.0,43.2975,43.3069,43.288,43.2975,144751.0
2023-12-05 13:15:00,45.9,45.91,45.89,45.91,66948.0,43.2975,43.3069,43.288,43.3069,66948.0
2023-12-05 13:20:00,45.91,45.92,45.9,45.92,33254.0,43.3069,43.3163,43.2975,43.3163,33254.0
2023-12-05 13:25:00,45.91,45.93,45.89,45.89,76367.0,43.3069,43.3258,43.288,43.288,76367.0
2023-12-05 13:30:00,45.9,45.91,45.88,45.89,89776.0,43.2975,43.3069,43.2786,43.288,89776.0
2023-12-05 13:35:00,45.9,45.91,45.87,45.89,85835.0,43.2975,43.3069,43.2692,43.288,85835.0
2023-12-05 13:40:00,45.89,45.89,45.85,45.88,143346.0,43.288,43.288,43.2503,43.2786,143346.0
2023-12-05 13:45:00,45.87,45.88,45.86,45.87,131385.0,43.2692,43.2786,43.2597,43.2692,131385.0
2023-12-05 13:50:00,45.88,45.88,45.86,45.88,36463.0,43.2786,43.2786,43.2597,43.2786,36463.0
2023-12-05 13:55:00,45.87,45.88,45.86,45.87,144008.0,43.2692,43.2786,43.2597,43.2692,144008.0
2023-12-05 14:00:00,45.87,45.88,45.86,45.87,53342.0,43.2692,43.2786,43.2597,43.2692,53342.0
2023-12-05 14:05:00,45.87,45.9,45.85,45.89,88279.0,43.2692,43.2975,43.2503,43.288,88279.0
2023-12-05 14:10:00,45.89,45.91,45.88,45.9,53536.0,43.288,43.3069,43.2786,43.2975,53536.0
2023-12-05 14:15:00,45.9,45.91,45.89,45.91,76307.0,43.2975,43.3069,43.288,43.3069,76307.0
2023-12-05 14:20:00,45.91,45.92,45.88,45.9,65684.0,43.3069,43.3163,43.2786,43.2975,65684.0
2023-12-05 14:25:00,45.89,45.9,45.88,45.9,124337.0,43.288,43.2975,43.2786,43.2975,124337.0
2023-12-05 14:30:00,45.9,45.9,45.87,45.88,90071.0,43.2975,43.2975,43.2692,43.2786,90071.0
2023-12-05 14:35:00,45.87,45.88,45.85,45.87,78562.0,43.2692,43.2786,43.2503,43.2692,78562.0
2023-12-05 14:40:00,45.87,45.88,45.86,45.87,89087.0,43.2692,43.2786,43.2597,43.2692,89087.0
2023-12-05 14:45:00,45.87,45.88,45.86,45.88,130628.0,43.2692,43.2786,43.2597,43.2786,130628.0
2023-12-05 14:50:00,45.88,45.91,45.87,45.9,55101.0,43.2786,43.3069,43.2692,43.2975,55101.0
2023-12-05 14:55:00,45.91,45.91,45.89,45.9,116852.0,43.3069,43.3069,43.288,43.2975,116852.0
2023-12-05 15:00:00,45.91,45.92,45.89,45.9,82819.0,43.3069,43.3163,43.288,43.2975,82819.0
2023-12-05 15:05:00,45.9,45.9,45.88,45.9,87361.0,43.2975,43.2975,43.2786,43.2975,87361.0
2023-12-05 15:10:00,45.9,45.92,45.89,45.9,145833.0,43.2975,43.3163,43.288,43.2975,145833.0
2023-12-05 15:15:00,45.91,45.92,45.9,45.92,76652.0,43.3069,43.3163,43.2975,43.3163,76652.0
2023-12-05 15:20:00,45.92,45.92,45.9,45.91,92954.0,43.3163,43.3163,43.2975,43.3069,92954.0
2023-12-05 15:25:00,45.91,45.92,45.89,45.9,113572.0,43.3069,43.3163,43.288,43.2975,113572.0
2023-12-05 15:30:00,45.9,45.9,45.89,45.9,169480.0,43.2975,43.2975,43.288,43.2975,169480.0
2023-12-05 15:35:00,45.9,45.9,45.88,45.89,64645.0,43.2975,43.2975,43.2786,43.288,64645.0
2023-12-05 15:40:00,45.9,45.9,45.87,45.88,149695.0,43.2975,43.2975,43.2692,43.2786,149695.0
2023-12-05 15:45:00,45.88,45.9,45.87,45.89,92196.0,43.2786,43.2975,43.2692,43.288,92196.0
2023-12-05 15:50:00,45.88,45.89,45.86,45.87,151811.0,43.2786,43.288,43.2597,43.2692,151811.0
2023-12-05 15:55:00,45.87,45.88,45.86,45.88,185399.0,43.2692,43.2786,43.2597,43.2786,185399.0
2023-12-06 09:30:00,46.3,46.32,46.29,46.31,284645.0,43.6748,43.6937,43.6654,43.6842,284645.0
2023-12-06 09:35:00,46.3,46.31,46.26,46.28,98460.0,43.6748,43.6842,43.6371,43.6559,98460.0
2023-12-06 09:40:00,46.28,46.29,46.26,46.28,57755.0,43.6559,43.6654,43.6371,43.6559,57755.0
2023-12-06 09:45:00,46.28,46.29,46.26,46.28,45661.0,43.6559,43.6654,43.6371,43.6559,45661.0
2023-12-06 09:50:00,46.29,46.31,46.26,46.27,48255.0,43.6654,43.6842,43.6371,43.6465,48255.0
2023-12-06 09:55:00,46.26,46.28,46.26,46.28,42252.0,43.6371,43.6559,43.6371,43.6559,42252.0
2023-12-06 10:00:00,46.28,46.29,46.24,46.26,149714.0,43.6559,43.6654,43.6182,43.6371,149714.0
2023-12-06 10:05:00,46.26,46.33,46.25,46.32,69420.0,43.6371,43.7031,43.6276,43.6937,69420.0
2023-12-06 10:10:00,46.32,46.36,46.31,46.36,77633.0,43.6937,43.7314,43.6842,43.7314,77633.0
2023-12-06 10:15:00,46.35,46.39,46.33,46.33,167969.0,43.722,43.7597,43.7031,43.7031,167969.0
2023-12-06 10:20:00,46.34,46.35,46.3,46.31,512293.0,43.7125,43.722,43.6748,43.6842,512293.0
2023-12-06 10:25:00,46.31,46.32,46.28,46.31,89508.0,43.6842,43.6937,43.6559,43.6842,89508.0
2023-12-06 10:30:00,46.3,46.37,46.3,46.36,52379.0,43.6748,43.7408,43.6748,43.7314,52379.0
2023-12-06 10:35:00,46.37,46.39,46.35,46.38,112145.0,43.7408,43.7597,43.722,43.7503,112145.0
2023-12-06 10:40:00,46.39,46.39,46.36,46.37,69363.0,43.7597,43.7597,43.7314,43.7408,69363.0
2023-12-06 10:45:00,46.37,46.37,46.32,46.33,149037.0,43.7408,43.7408,43.6937,43.7031,149037.0
2023-12-06 10:50:00,46.33,46.33,46.27,46.29,163812.0,43.7031,43.7031,43.6465,43.6654,163812.0
2023-12-06 10:55:00,46.28,46.3,46.27,46.28,82225.0,43.6559,43.6748,43.6465,43.6559,82225.0
2023-12-06 11:00:00,46.29,46.3,46.26,46.29,181486.0,43.6654,43.6748,43.6371,43.6654,181486.0
2023-12-06 11:05:00,46.28,46.3,46.27,46.28,63568.0,43.6559,43.6748,43.6465,43.6559,63568.0
2023-12-06 11:10:00,46.27,46.31,46.27,46.3,105356.0,43.6465,43.6842,43.6465,43.6748,105356.0
2023-12-06 11:15:00,46.31,46.31,46.28,46.28,62225.0,43.6842,43.6842,43.6559,43.6559,62225.0
2023-12-06 11:20:00,46.28,46.29,46.24,46.26,86763.0,43.6559,43.6654,43.6182,43.6371,86763.0
2023-12-06 11:25:00,46.26,46.26,46.22,46.22,137800.0,43.6371,43.6371,43.5993,43.5993,137800.0
2023-12-06 11:30:00,46.22,46.23,46.16,46.16,197885.0,43.5993,43.6088,43.5427,43.5427,197885.0
2023-12-06 11:35:00,46.16,46.19,46.15,46.19,81331.0,43.5427,43.571,43.5333,43.571,81331.0
2023-12-06 11:40:00,46.18,46.19,46.15,46.16,111723.0,43.5616,43.571,43.5333,43.5427,111723.0
2023-12-06 11:45:00,46.16,46.17,46.15,46.16,86282.0,43.5427,43.5522,43.5333,43.5427,86282.0
2023-12-06 11:50:00,46.16,46.19,46.16,46.17,56449.0,43.5427,43.571,43.5427,43.5522,56449.0
2023-12-06 11:55:00,46.17,46.19,46.16,46.18,90866.0,43.5522,43.571,43.5427,43.5616,90866.0
2023-12-06 12:00:00,46.18,46.18,46.15,46.15,47727.0,43.5616,43.5616,43.5333,43.5333,47727.0
2023-12-06 12:05:00,46.15,46.18,46.15,46.18,43626.0,43.5333,43.5616,43.5333,43.5616,43626.0
2023-12-06 12:10:00,46.18,46.18,46.16,46.16,41694.0,43.5616,43.5616,43.5427,43.5427,41694.0
2023-12-06 12:15:00,46.16,46.17,46.15,46.16,86655.0,43.5427,43.5522,43.5333,43.5427,86655.0
2023-12-06 12:20:00,46.15,46.17,46.15,46.16,65976.0,43.5333,43.5522,43.5333,43.5427,65976.0
2023-12-06 12:25:00,46.15,46.16,46.13,46.13,111276.0,43.5333,43.5427,43.5144,43.5144,111276.0
2023-12-06 12:30:00,46.12,46.15,46.12,46.14,97156.0,43.505,43.5333,43.505,43.5239,97156.0
2023-12-06 12:35:00,46.15,46.16,46.14,46.16,44324.0,43.5333,43.5427,43.5239,43.5427,44324.0
2023-12-06 12:40:00,46.16,46.17,46.15,46.16,38509.0,43.5427,43.5522,43.5333,43.5427,38509.0
2023-12-06 12:45:00,46.16,46.16,46.11,46.12,60120.0,43.5427,43.5427,43.4956,43.505,60120.0
2023-12-06 12:50:00,46.12,46.13,46.1,46.13,95495.0,43.505,43.5144,43.4861,43.5144,95495.0
2023-12-06 12:55:00,46.14,46.14,46.11,46.11,102379.0,43.5239,43.5239,43.4956,43.4956,102379.0
2023-12-06 13:00:00,46.12,46.14,46.11,46.12,80572.0,43.505,43.5239,43.4956,43.505,80572.0
2023-12-06 13:05:00,46.12,46.12,46.09,46.12,105980.0,43.505,43.505,43.4767,43.505,105980.0
2023-12-06 13:10:00,46.11,46.12,46.1,46.11,154134.0,43.4956,43.505,43.4861,43.4956,154134.0
2023-12-06 13:15:00,46.11,46.11,46.08,46.1,69797.0,43.4956,43.4956,43.4673,43.4861,69797.0
2023-12-06 13:20:00,46.1,46.11,46.09,46.1,236919.0,43.4861,43.4956,43.4767,43.4861,236919.0
2023-12-06 13:25:00,46.1,46.14,46.08,46.14,64551.0,43.4861,43.5239,43.4673,43.5239,64551.0
2023-12-06 13:30:00,46.13,46.15,46.12,46.13,45183.0,43.5144,43.5333,43.505,43.5144,45183.0
2023-12-06 13:35:00,46.13,46.14,46.13,46.13,99650.0,43.5144,43.5239,43.5144,43.5144,99650.0
2023-12-06 13:40:00,46.13,46.14,46.11,46.13,259904.0,43.5144,43.5239,43.4956,43.5144,259904.0
2023-12-06 13:45:00,46.12,46.15,46.12,46.15,71301.0,43.505,43.5333,43.505,43.5333,71301.0
2023-12-06 13:50:00,46.15,46.16,46.14,46.15,45440.0,43.5333,43.5427,43.5239,43.5333,45440.0
2023-12-06 13:55:00,46.15,46.16,46.14,46.15,86168.0,43.5333,43.5427,43.5239,43.5333,86168.0
2023-12-06 14:00:00,46.16,46.16,46.14,46.15,52206.0,43.5427,43.5427,43.5239,43.5333,52206.0
2023-12-06 14:05:00,46.15,46.17,46.14,46.16,85213.0,43.5333,43.5522,43.5239,43.5427,85213.0
2023-12-06 14:10:00,46.15,46.16,46.13,46.13,90656.0,43.5333,43.5427,43.5144,43.5144,90656.0
2023-12-06 14:15:00,46.13,46.14,46.11,46.12,80376.0,43.5144,43.5239,43.4956,43.505,80376.0
2023-12-06 14:20:00,46.11,46.12,46.09,46.11,64276.0,43.4956,43.505,43.4767,43.4956,64276.0
2023-12-06 14:25:00,46.1,46.11,46.09,46.09,64273.0,43.4861,43.4956,43.4767,43.4767,64273.0
2023-12-06 14:30:00,46.09,46.12,46.09,46.11,79669.0,43.4767,43.505,43.4767,43.4956,79669.0
2023-12-06 14:35:00,46.12,46.12,46.1,46.12,89072.0,43.505,43.505,43.4861,43.505,89072.0
2023-12-06 14:40:00,46.12,46.12,46.1,46.11,192754.0,43.505,43.505,43.4861,43.4956,192754.0
2023-12-06 14:45:00,46.11,46.11,46.1,46.11,112785.0,43.4956,43.4956,43.4861,43.4956,112785.0
2023-12-06 14:50:00,46.11,46.12,46.09,46.1,125850.0,43.4956,43.505,43.4767,43.4861,125850.0
2023-12-06 14:55:00,46.09,46.11,46.09,46.1,74999.0,43.4767,43.4956,43.4767,43.4861,74999.0
2023-12-06 15:00:00,46.09,46.09,46.07,46.07,89890.0,43.4767,43.4767,43.4578,43.4578,89890.0
2023-12-06 15:05:00,46.07,46.07,46.06,46.07,53032.0,43.4578,43.4578,43.4484,43.4578,53032.0
2023-12-06 15:10:00,46.07,46.07,46.04,46.05,131391.0,43.4578,43.4578,43.4295,43.439,131391.0
2023-12-06 15:15:00,46.05,46.05,46.02,46.03,99141.0,43.439,43.439,43.4107,43.4201,99141.0
2023-12-06 15:20:00,46.03,46.03,45.99,46.0,124419.0,43.4201,43.4201,43.3824,43.3918,124419.0
2023-12-06 15:25:00,46.0,46.0,45.98,45.99,66461.0,43.3918,43.3918,43.3729,43.3824,66461.0
2023-12-06 15:30:00,45.98,46.01,45.98,46.01,131185.0,43.3729,43.4012,43.3729,43.4012,131185.0
2023-12-06 15:35:00,46.01,46.01,45.97,45.97,127028.0,43.4012,43.4012,43.3635,43.3635,127028.0
2023-12-06 15:40:00,45.97,46.01,45.97,46.0,108026.0,43.3635,43.4012,43.3635,43.3918,108026.0
2023-12-06 15:45:00,46.0,46.01,45.98,46.0,140755.0,43.3918,43.4012,43.3729,43.3918,140755.0
2023-12-06 15:50:00,45.99,46.0,45.96,45.97,366486.0,43.3824,43.3918,43.3541,43.3635,366486.0
2023-12-06 15:55:00,45.97,45.98,45.96,45.97,332864.0,43.3635,43.3729,43.3541,43.3635,332864.0
2023-12-07 09:30:00,46.09,46.09,46.0,46.01,243130.0,43.4767,43.4767,43.3918,43.4012,243130.0
2023-12-07 09:35:00,46.0,46.03,45.99,46.0,87605.0,43.3918,43.4201,43.3824,43.3918,87605.0
2023-12-07 09:40:00,46.0,46.02,45.96,45.97,145256.0,43.3918,43.4107,43.3541,43.3635,145256.0
2023-12-07 09:45:00,45.97,45.99,45.95,45.96,124526.0,43.3635,43.3824,43.3446,43.3541,124526.0
2023-12-07 09:50:00,45.96,45.99,45.95,45.96,107145.0,43.3541,43.3824,43.3446,43.3541,107145.0
2023-12-07 09:55:00,45.96,45.97,45.94,45.95,54700.0,43.3541,43.3635,43.3352,43.3446,54700.0
2023-12-07 10:00:00,45.95,45.97,45.93,45.96,117167.0,43.3446,43.3635,43.3258,43.3541,117167.0
2023-12-07 10:05:00,45.95,45.97,45.89,45.9,78636.0,43.3446,43.3635,43.288,43.2975,78636.0
2023-12-07 10:10:00,45.9,45.97,45.89,45.97,86396.0,43.2975,43.3635,43.288,43.3635,86396.0
2023-12-07 10:15:00,45.97,46.02,45.96,46.02,224665.0,43.3635,43.4107,43.3541,43.4107,224665.0
2023-12-07 10:20:00,46.03,46.06,46.03,46.05,133620.0,43.4201,43.4484,43.4201,43.439,133620.0
2023-12-07 10:25:00,46.04,46.07,46.03,46.06,128955.0,43.4295,43.4578,43.4201,43.4484,128955.0
2023-12-07 10:30:00,46.07,46.09,46.05,46.07,82873.0,43.4578,43.4767,43.439,43.4578,82873.0
2023-12-07 10:35:00,46.07,46.11,46.06,46.09,99090.0,43.4578,43.4956,43.4484,43.4767,99090.0
2023-12-07 10:40:00,46.09,46.09,46.04,46.06,179082.0,43.4767,43.4767,43.4295,43.4484,179082.0
2023-12-07 10:45:00,46.06,46.08,46.03,46.08,145901.0,43.4484,43.4673,43.4201,43.4673,145901.0
2023-12-07 10:50:00,46.07,46.07,46.04,46.05,124147.0,43.4578,43.4578,43.4295,43.439,124147.0
2023-12-07 10:55:00,46.05,46.1,46.05,46.09,87859.0,43.439,43.4861,43.439,43.4767,87859.0
2023-12-07 11:00:00,46.1,46.14,46.1,46.14,78381.0,43.4861,43.5239,43.4861,43.5239,78381.0
2023-12-07 11:05:00,46.13,46.17,46.13,46.16,97706.0,43.5144,43.5522,43.5144,43.5427,97706.0
2023-12-07 11:10:00,46.16,46.17,46.13,46.13,184025.0,43.5427,43.5522,43.5144,43.5144,184025.0
2023-12-07 11:15:00,46.14,46.14,46.04,46.07,171806.0,43.5239,43.5239,43.4295,43.4578,171806.0
2023-12-07 11:20:00,46.07,46.11,46.07,46.09,106521.0,43.4578,43.4956,43.4578,43.4767,106521.0
2023-12-07 11:25:00,46.09,46.11,46.08,46.09,122448.0,43.4767,43.4956,43.4673,43.4767,122448.0
2023-12-07 11:30:00,46.09,46.12,46.08,46.1,116648.0,43.4767,43.505,43.4673,43.4861,116648.0
2023-12-07 11:35:00,46.1,46.11,46.08,46.1,75510.0,43.4861,43.4956,43.4673,43.4861,75510.0
2023-12-07 11:40:00,46.11,46.14,46.1,46.14,118316.0,43.4956,43.5239,43.4861,43.5239,118316.0
2023-12-07 11:45:00,46.14,46.16,46.13,46.13,85476.0,43.5239,43.5427,43.5144,43.5144,85476.0
2023-12-07 11:50:00,46.13,46.15,46.12,46.15,76493.0,43.5144,43.5333,43.505,43.5333,76493.0
2023-12-07 11:55:00,46.15,46.16,46.14,46.15,109593.0,43.5333,43.5427,43.5239,43.5333,109593.0
2023-12-07 12:00:00,46.15,46.16,46.12,46.14,77513.0,43.5333,43.5427,43.505,43.5239,77513.0
2023-12-07 12:05:00,46.13,46.14,46.1,46.11,48906.0,43.5144,43.5239,43.4861,43.4956,48906.0
2023-12-07 12:10:00,46.11,46.11,46.08,46.09,137339.0,43.4956,43.4956,43.4673,43.4767,137339.0
2023-12-07 12:15:00,46.09,46.14,46.08,46.14,112219.0,43.4767,43.5239,43.4673,43.5239,112219.0
2023-12-07 12:20:00,46.14,46.15,46.12,46.13,214341.0,43.5239,43.5333,43.505,43.5144,214341.0
2023-12-07 12:25:00,46.13,46.16,46.13,46.15,93981.0,43.5144,43.5427,43.5144,43.5333,93981.0
2023-12-07 12:30:00,46.15,46.18,46.15,46.17,94673.0,43.5333,43.5616,43.5333,43.5522,94673.0
2023-12-07 12:35:00,46.16,46.19,46.15,46.18,118728.0,43.5427,43.571,43.5333,43.5616,118728.0
2023-12-07 12:40:00,46.18,46.21,46.17,46.2,127921.0,43.5616,43.5899,43.5522,43.5805,127921.0
2023-12-07 12:45:00,46.2,46.32,46.19,46.25,933771.0,43.5805,43.6937,43.571,43.6276,933771.0
2023-12-07 12:50:00,46.25,46.27,46.22,46.23,258800.0,43.6276,43.6465,43.5993,43.6088,258800.0
2023-12-07 12:55:00,46.24,46.26,46.23,46.24,153340.0,43.6182,43.6371,43.6088,43.6182,153340.0
2023-12-07 13:00:00,46.25,46.25,46.22,46.22,56773.0,43.6276,43.6276,43.5993,43.5993,56773.0
2023-12-07 13:05:00,46.22,46.24,46.22,46.23,89512.0,43.5993,43.6182,43.5993,43.6088,89512.0
2023-12-07 13:10:00,46.23,46.26,46.23,46.26,56315.0,43.6088,43.6371,43.6088,43.6371,56315.0
2023-12-07 13:15:00,46.25,46.26,46.23,46.23,63600.0,43.6276,43.6371,43.6088,43.6088,63600.0
2023-12-07 13:20:00,46.24,46.24,46.21,46.23,115596.0,43.6182,43.6182,43.5899,43.6088,115596.0
2023-12-07 13:25:00,46.23,46.24,46.2,46.21,78121.0,43.6088,43.6182,43.5805,43.5899,78121.0
2023-12-07 13:30:00,46.22,46.23,46.21,46.22,130875.0,43.5993,43.6088,43.5899,43.5993,130875.0
2023-12-07 13:35:00,46.22,46.23,46.2,46.21,130003.0,43.5993,43.6088,43.5805,43.5899,130003.0
2023-12-07 13:40:00,46.22,46.24,46.21,46.23,85863.0,43.5993,43.6182,43.5899,43.6088,85863.0
2023-12-07 13:45:00,46.23,46.24,46.21,46.22,143071.0,43.6088,43.6182,43.5899,43.5993,143071.0
2023-12-07 13:50:00,46.21,46.24,46.21,46.22,134680.0,43.5899,43.6182,43.5899,43.5993,134680.0
2023-12-07 13:55:00,46.23,46.24,46.22,46.23,89892.0,43.6088,43.6182,43.5993,43.6088,89892.0
2023-12-07 14:00:00,46.22,46.23,46.2,46.22,195744.0,43.5993,43.6088,43.5805,43.5993,195744.0
2023-12-07 14:05:00,46.21,46.22,46.2,46.22,247918.0,43.5899,43.5993,43.5805,43.5993,247918.0
2023-12-07 14:10:00,46.22,46.23,46.2,46.21,203216.0,43.5993,43.6088,43.5805,43.5899,203216.0
2023-12-07 14:15:00,46.21,46.23,46.2,46.22,237201.0,43.5899,43.6088,43.5805,43.5993,237201.0
2023-12-07 14:20:00,46.22,46.24,46.21,46.22,262823.0,43.5993,43.6182,43.5899,43.5993,262823.0
2023-12-07 14:25:00,46.22,46.22,46.2,46.22,176010.0,43.5993,43.5993,43.5805,43.5993,176010.0
2023-12-07 14:30:00,46.22,46.22,46.2,46.21,367465.0,43.5993,43.5993,43.5805,43.5899,367465.0
2023-12-07 14:35:00,46.2,46.22,46.19,46.22,162628.0,43.5805,43.5993,43.571,43.5993,162628.0
2023-12-07 14:40:00,46.22,46.23,46.21,46.21,170298.0,43.5993,43.6088,43.5899,43.5899,170298.0
2023-12-07 14:45:00,46.22,46.22,46.2,46.22,173597.0,43.5993,43.5993,43.5805,43.5993,173597.0
2023-12-07 14:50:00,46.22,46.22,46.2,46.21,215970.0,43.5993,43.5993,43.5805,43.5899,215970.0
2023-12-07 14:55:00,46.2,46.2,46.18,46.19,230764.0,43.5805,43.5805,43.5616,43.571,230764.0
2023-12-07 15:00:00,46.18,46.2,46.18,46.19,249779.0,43.5616,43.5805,43.5616,43.571,249779.0
2023-12-07 15:05:00,46.19,46.2,46.18,46.2,240767.0,43.571,43.5805,43.5616,43.5805,240767.0
2023-12-07 15:10:00,46.2,46.2,46.19,46.2,154896.0,43.5805,43.5805,43.571,43.5805,154896.0
2023-12-07 15:15:00,46.2,46.21,46.19,46.21,297153.0,43.5805,43.5899,43.571,43.5899,297153.0
2023-12-07 15:20:00,46.21,46.23,46.2,46.22,163021.0,43.5899,43.6088,43.5805,43.5993,163021.0
2023-12-07 15:25:00,46.22,46.24,46.21,46.23,240063.0,43.5993,43.6182,43.5899,43.6088,240063.0
2023-12-07 15:30:00,46.23,46.24,46.22,46.23,159030.0,43.6088,43.6182,43.5993,43.6088,159030.0
2023-12-07 15:35:00,46.22,46.23,46.22,46.23,126535.0,43.5993,43.6088,43.5993,43.6088,126535.0
2023-12-07 15:40:00,46.23,46.24,46.22,46.23,377158.0,43.6088,43.6182,43.5993,43.6088,377158.0
2023-12-07 15:45:00,46.23,46.24,46.22,46.23,197307.0,43.6088,43.6182,43.5993,43.6088,197307.0
2023-12-07 15:50:00,46.23,46.24,46.22,46.22,560001.0,43.6088,43.6182,43.5993,43.5993,560001.0
2023-12-07 15:55:00,46.22,46.23,46.17,46.18,2128558.0,43.5993,43.6088,43.5522,43.5616,2128558.0
2023-12-08 09:30:00,46.06,46.13,46.04,46.13,210120.0,43.4484,43.5144,43.4295,43.5144,210120.0
2023-12-08 09:35:00,46.12,46.14,46.1,46.11,110672.0,43.505,43.5239,43.4861,43.4956,110672.0
2023-12-08 09:40:00,46.11,46.21,46.1,46.21,124394.0,43.4956,43.5899,43.4861,43.5899,124394.0
2023-12-08 09:45:00,46.21,46.22,46.17,46.21,78066.0,43.5899,43.5993,43.5522,43.5899,78066.0
2023-12-08 09:50:00,46.21,46.22,46.16,46.17,77978.0,43.5899,43.5993,43.5427,43.5522,77978.0
2023-12-08 09:55:00,46.18,46.19,46.15,46.17,68536.0,43.5616,43.571,43.5333,43.5522,68536.0
2023-12-08 10:00:00,46.17,46.3,46.17,46.23,278342.0,43.5522,43.6748,43.5522,43.6088,278342.0
2023-12-08 10:05:00,46.24,46.3,46.22,46.3,73215.0,43.6182,43.6748,43.5993,43.6748,73215.0
2023-12-08 10:10:00,46.3,46.36,46.3,46.35,54439.0,43.6748,43.7314,43.6748,43.722,54439.0
2023-12-08 10:15:00,46.35,46.38,46.33,46.37,126453.0,43.722,43.7503,43.7031,43.7408,126453.0
2023-12-08 10:20:00,46.37,46.37,46.33,46.36,171099.0,43.7408,43.7408,43.7031,43.7314,171099.0
2023-12-08 10:25:00,46.36,46.37,46.33,46.35,197176.0,43.7314,43.7408,43.7031,43.722,197176.0
2023-12-08 10:30:00,46.35,46.36,46.31,46.32,152979.0,43.722,43.7314,43.6842,43.6937,152979.0
2023-12-08 10:35:00,46.32,46.32,46.24,46.24,137009.0,43.6937,43.6937,43.6182,43.6182,137009.0
2023-12-08 10:40:00,46.24,46.25,46.22,46.25,74977.0,43.6182,43.6276,43.5993,43.6276,74977.0
2023-12-08 10:45:00,46.24,46.25,46.22,46.25,132000.0,43.6182,43.6276,43.5993,43.6276,132000.0
2023-12-08 10:50:00,46.25,46.31,46.24,46.3,96901.0,43.6276,43.6842,43.6182,43.6748,96901.0
2023-12-08 10:55:00,46.3,46.32,46.29,46.31,128030.0,43.6748,43.6937,43.6654,43.6842,128030.0
2023-12-08 11:00:00,46.32,46.32,46.27,46.28,118280.0,43.6937,43.6937,43.6465,43.6559,118280.0
2023-12-08 11:05:00,46.28,46.28,46.24,46.26,154098.0,43.6559,43.6559,43.6182,43.6371,154098.0
2023-12-08 11:10:00,46.26,46.26,46.19,46.21,95140.0,43.6371,43.6371,43.571,43.5899,95140.0
2023-12-08 11:15:00,46.2,46.2,46.14,46.16,169070.0,43.5805,43.5805,43.5239,43.5427,169070.0
2023-12-08 11:20:00,46.15,46.17,46.15,46.16,51333.0,43.5333,43.5522,43.5333,43.5427,51333.0
2023-12-08 11:25:00,46.15,46.18,46.14,46.18,223697.0,43.5333,43.5616,43.5239,43.5616,223697.0
2023-12-08 11:30:00,46.19,46.21,46.17,46.17,101084.0,43.571,43.5899,43.5522,43.5522,101084.0
2023-12-08 11:35:00,46.18,46.19,46.14,46.16,72863.0,43.5616,43.571,43.5239,43.5427,72863.0
2023-12-08 11:40:00,46.15,46.16,46.13,46.14,138137.0,43.5333,43.5427,43.5144,43.5239,138137.0
2023-12-08 11:45:00,46.15,46.16,46.13,46.15,146453.0,43.5333,43.5427,43.5144,43.5333,146453.0
2023-12-08 11:50:00,46.15,46.15,46.12,46.14,64236.0,43.5333,43.5333,43.505,43.5239,64236.0
2023-12-08 11:55:00,46.14,46.15,46.11,46.12,106850.0,43.5239,43.5333,43.4956,43.505,106850.0
2023-12-08 12:00:00,46.12,46.13,46.1,46.11,89058.0,43.505,43.5144,43.4861,43.4956,89058.0
2023-12-08 12:05:00,46.11,46.12,46.09,46.1,59816.0,43.4956,43.505,43.4767,43.4861,59816.0
2023-12-08 12:10:00,46.09,46.1,46.07,46.08,48271.0,43.4767,43.4861,43.4578,43.4673,48271.0
2023-12-08 12:15:00,46.08,46.11,46.06,46.11,140521.0,43.4673,43.4956,43.4484,43.4956,140521.0
2023-12-08 12:20:00,46.11,46.14,46.11,46.13,92240.0,43.4956,43.5239,43.4956,43.5144,92240.0
2023-12-08 12:25:00,46.13,46.16,46.12,46.16,79269.0,43.5144,43.5427,43.505,43.5427,79269.0
2023-12-08 12:30:00,46.16,46.16,46.15,46.16,33655.0,43.5427,43.5427,43.5333,43.5427,33655.0
2023-12-08 12:35:00,46.15,46.16,46.14,46.16,102449.0,43.5333,43.5427,43.5239,43.5427,102449.0
2023-12-08 12:40:00,46.16,46.18,46.15,46.16,122141.0,43.5427,43.5616,43.5333,43.5427,122141.0
2023-12-08 12:45:00,46.16,46.18,46.16,46.17,68275.0,43.5427,43.5616,43.5427,43.5522,68275.0
2023-12-08 12:50:00,46.16,46.19,46.16,46.18,105187.0,43.5427,43.571,43.5427,43.5616,105187.0
2023-12-08 12:55:00,46.17,46.19,46.17,46.19,41506.0,43.5522,43.571,43.5522,43.571,41506.0
2023-12-08 13:00:00,46.19,46.2,46.18,46.2,72642.0,43.571,43.5805,43.5616,43.5805,72642.0
2023-12-08 13:05:00,46.19,46.21,46.18,46.19,83167.0,43.571,43.5899,43.5616,43.571,83167.0
2023-12-08 13:10:00,46.19,46.22,46.19,46.22,96689.0,43.571,43.5993,43.571,43.5993,96689.0
2023-12-08 13:15:00,46.22,46.23,46.2,46.21,70994.0,43.5993,43.6088,43.5805,43.5899,70994.0
2023-12-08 13:20:00,46.21,46.22,46.2,46.22,60679.0,43.5899,43.5993,43.5805,43.5993,60679.0
2023-12-08 13:25:00,46.22,46.25,46.21,46.24,75857.0,43.5993,43.6276,43.5899,43.6182,75857.0
2023-12-08 13:30:00,46.24,46.25,46.22,46.25,83019.0,43.6182,43.6276,43.5993,43.6276,83019.0
2023-12-08 13:35:00,46.24,46.25,46.23,46.24,83850.0,43.6182,43.6276,43.6088,43.6182,83850.0
2023-12-08 13:40:00,46.24,46.24,46.21,46.22,59334.0,43.6182,43.6182,43.5899,43.5993,59334.0
2023-12-08 13:45:00,46.21,46.25,46.21,46.24,76325.0,43.5899,43.6276,43.5899,43.6182,76325.0
2023-12-08 13:50:00,46.24,46.25,46.23,46.24,66018.0,43.6182,43.6276,43.6088,43.6182,66018.0
2023-12-08 13:55:00,46.24,46.24,46.23,46.23,79964.0,43.6182,43.6182,43.6088,43.6088,79964.0
2023-12-08 14:00:00,46.24,46.25,46.23,46.25,48940.0,43.6182,43.6276,43.6088,43.6276,48940.0
2023-12-08 14:05:00,46.25,46.26,46.24,46.25,50886.0,43.6276,43.6371,43.6182,43.6276,50886.0
2023-12-08 14:10:00,46.26,46.27,46.25,46.27,61175.0,43.6371,43.6465,43.6276,43.6465,61175.0
2023-12-08 14:15:00,46.27,46.27,46.25,46.27,106601.0,43.6465,43.6465,43.6276,43.6465,106601.0
2023-12-08 14:20:00,46.27,46.28,46.26,46.27,79545.0,43.6465,43.6559,43.6371,43.6465,79545.0
2023-12-08 14:25:00,46.27,46.28,46.27,46.28,48813.0,43.6465,43.6559,43.6465,43.6559,48813.0
2023-12-08 14:30:00,46.28,46.28,46.26,46.27,70329.0,43.6559,43.6559,43.6371,43.6465,70329.0
2023-12-08 14:35:00,46.27,46.27,46.25,46.27,52788.0,43.6465,43.6465,43.6276,43.6465,52788.0
2023-12-08 14:40:00,46.27,46.28,46.26,46.27,122795.0,43.6465,43.6559,43.6371,43.6465,122795.0
2023-12-08 14:45:00,46.28,46.29,46.26,46.29,68690.0,43.6559,43.6654,43.6371,43.6654,68690.0
2023-12-08 14:50:00,46.29,46.3,46.28,46.3,61931.0,43.6654,43.6748,43.6559,43.6748,61931.0
2023-12-08 14:55:00,46.3,46.3,46.28,46.29,130874.0,43.6748,43.6748,43.6559,43.6654,130874.0
2023-12-08 15:00:00,46.29,46.29,46.28,46.28,73338.0,43.6654,43.6654,43.6559,43.6559,73338.0
2023-12-08 15:05:00,46.29,46.29,46.26,46.27,212964.0,43.6654,43.6654,43.6371,43.6465,212964.0
2023-12-08 15:10:00,46.28,46.28,46.26,46.28,50698.0,43.6559,43.6559,43.6371,43.6559,50698.0
2023-12-08 15:15:00,46.28,46.29,46.27,46.29,56200.0,43.6559,43.6654,43.6465,43.6654,56200.0
2023-12-08 15:20:00,46.29,46.29,46.27,46.29,277709.0,43.6654,43.6654,43.6465,43.6654,277709.0
2023-12-08 15:25:00,46.29,46.3,46.28,46.29,92330.0,43.6654,43.6748,43.6559,43.6654,92330.0
2023-12-08 15:30:00,46.29,46.29,46.27,46.29,105491.0,43.6654,43.6654,43.6465,43.6654,105491.0
2023-12-08 15:35:00,46.29,46.31,46.28,46.3,129514.0,43.6654,43.6842,43.6559,43.6748,129514.0
2023-12-08 15:40:00,46.31,46.31,46.29,46.3,102650.0,43.6842,43.6842,43.6654,43.6748,102650.0
2023-12-08 15:45:00,46.29,46.31,46.29,46.29,165143.0,43.6654,43.6842,43.6654,43.6654,165143.0
2023-12-08 15:50:00,46.29,46.3,46.28,46.29,351643.0,43.6654,43.6748,43.6559,43.6654,351643.0
2023-12-08 15:55:00,46.28,46.3,46.28,46.29,529459.0,43.6559,43.6748,43.6559,43.6654,529459.0
2023-12-11 09:30:00,46.28,46.28,46.2,46.21,240468.0,43.6559,43.6559,43.5805,43.5899,240468.0
2023-12-11 09:35:00,46.21,46.26,46.2,46.24,68165.0,43.5899,43.6371,43.5805,43.6182,68165.0
2023-12-11 09:40:00,46.23,46.28,46.23,46.27,106993.0,43.6088,43.6559,43.6088,43.6465,106993.0
2023-12-11 09:45:00,46.27,46.3,46.27,46.3,72260.0,43.6465,43.6748,43.6465,43.6748,72260.0
2023-12-11 09:50:00,46.29,46.3,46.27,46.29,113885.0,43.6654,43.6748,43.6465,43.6654,113885.0
2023-12-11 09:55:00,46.28,46.31,46.27,46.31,109077.0,43.6559,43.6842,43.6465,43.6842,109077.0
2023-12-11 10:00:00,46.31,46.32,46.28,46.29,141512.0,43.6842,43.6937,43.6559,43.6654,141512.0
2023-12-11 10:05:00,46.28,46.34,46.28,46.34,50211.0,43.6559,43.7125,43.6559,43.7125,50211.0
2023-12-11 10:10:00,46.34,46.35,46.32,46.34,62494.0,43.7125,43.722,43.6937,43.7125,62494.0
2023-12-11 10:15:00,46.34,46.35,46.31,46.33,94747.0,43.7125,43.722,43.6842,43.7031,94747.0
2023-12-11 10:20:00,46.33,46.33,46.31,46.32,94287.0,43.7031,43.7031,43.6842,43.6937,94287.0
2023-12-11 10:25:00,46.33,46.33,46.27,46.28,132094.0,43.7031,43.7031,43.6465,43.6559,132094.0
2023-12-11 10:30:00,46.29,46.33,46.28,46.32,84352.0,43.6654,43.7031,43.6559,43.6937,84352.0
2023-12-11 10:35:00,46.32,46.34,46.3,46.31,78720.0,43.6937,43.7125,43.6748,43.6842,78720.0
2023-12-11 10:40:00,46.31,46.32,46.28,46.31,48614.0,43.6842,43.6937,43.6559,43.6842,48614.0
2023-12-11 10:45:00,46.32,46.34,46.31,46.33,57842.0,43.6937,43.7125,43.6842,43.7031,57842.0
2023-12-11 10:50:00,46.33,46.34,46.32,46.34,37044.0,43.7031,43.7125,43.6937,43.7125,37044.0
2023-12-11 10:55:00,46.34,46.35,46.32,46.33,469188.0,43.7125,43.722,43.6937,43.7031,469188.0
2023-12-11 11:00:00,46.32,46.37,46.32,46.37,55917.0,43.6937,43.7408,43.6937,43.7408,55917.0
2023-12-11 11:05:00,46.36,46.37,46.33,46.34,90968.0,43.7314,43.7408,43.7031,43.7125,90968.0
2023-12-11 11:10:00,46.34,46.35,46.32,46.33,57127.0,43.7125,43.722,43.6937,43.7031,57127.0
2023-12-11 11:15:00,46.32,46.34,46.31,46.34,104902.0,43.6937,43.7125,43.6842,43.7125,104902.0
2023-12-11 11:20:00,46.34,46.34,46.31,46.32,190987.0,43.7125,43.7125,43.6842,43.6937,190987.0
2023-12-11 11:25:00,46.31,46.34,46.31,46.33,103930.0,43.6842,43.7125,43.6842,43.7031,103930.0
2023-12-11 11:30:00,46.33,46.34,46.27,46.29,203813.0,43.7031,43.7125,43.6465,43.6654,203813.0
2023-12-11 11:35:00,46.28,46.33,46.27,46.31,336487.0,43.6559,43.7031,43.6465,43.6842,336487.0
2023-12-11 11:40:00,46.32,46.32,46.3,46.3,61488.0,43.6937,43.6937,43.6748,43.6748,61488.0
2023-12-11 11:45:00,46.3,46.31,46.3,46.31,312243.0,43.6748,43.6842,43.6748,43.6842,312243.0
2023-12-11 11:50:00,46.3,46.33,46.3,46.33,70447.0,43.6748,43.7031,43.6748,43.7031,70447.0
2023-12-11 11:55:00,46.33,46.33,46.31,46.33,188028.0,43.7031,43.7031,43.6842,43.7031,188028.0
2023-12-11 12:00:00,46.32,46.34,46.32,46.34,210811.0,43.6937,43.7125,43.6937,43.7125,210811.0
2023-12-11 12:05:00,46.33,46.35,46.33,46.34,54471.0,43.7031,43.722,43.7031,43.7125,54471.0
2023-12-11 12:10:00,46.34,46.35,46.33,46.34,82866.0,43.7125,43.722,43.7031,43.7125,82866.0
2023-12-11 12:15:00,46.34,46.35,46.31,46.32,389142.0,43.7125,43.722,43.6842,43.6937,389142.0
2023-12-11 12:20:00,46.32,46.34,46.31,46.34,96566.0,43.6937,43.7125,43.6842,43.7125,96566.0
2023-12-11 12:25:00,46.34,46.35,46.32,46.34,110028.0,43.7125,43.722,43.6937,43.7125,110028.0
2023-12-11 12:30:00,46.35,46.35,46.33,46.33,401111.0,43.722,43.722,43.7031,43.7031,401111.0
2023-12-11 12:35:00,46.34,46.36,46.33,46.36,122366.0,43.7125,43.7314,43.7031,43.7314,122366.0
2023-12-11 12:40:00,46.36,46.36,46.34,46.35,99279.0,43.7314,43.7314,43.7125,43.722,99279.0
2023-12-11 12:45:00,46.35,46.36,46.33,46.34,324447.0,43.722,43.7314,43.7031,43.7125,324447.0
2023-12-11 12:50:00,46.35,46.35,46.33,46.34,59333.0,43.722,43.722,43.7031,43.7125,59333.0
2023-12-11 12:55:00,46.33,46.34,46.32,46.34,105255.0,43.7031,43.7125,43.6937,43.7125,105255.0
2023-12-11 13:00:00,46.34,46.37,46.31,46.36,527205.0,43.7125,43.7408,43.6842,43.7314,527205.0
2023-12-11 13:05:00,46.36,46.37,46.35,46.36,99712.0,43.7314,43.7408,43.722,43.7314,99712.0
2023-12-11 13:10:00,46.36,46.36,46.34,46.36,332509.0,43.7314,43.7314,43.7125,43.7314,332509.0
2023-12-11 13:15:00,46.36,46.37,46.35,46.37,293221.0,43.7314,43.7408,43.722,43.7408,293221.0
2023-12-11 13:20:00,46.37,46.39,46.36,46.39,111380.0,43.7408,43.7597,43.7314,43.7597,111380.0
2023-12-11 13:25:00,46.39,46.39,46.38,46.39,182269.0,43.7597,43.7597,43.7503,43.7597,182269.0
2023-12-11 13:30:00,46.38,46.4,46.38,46.4,133596.0,43.7503,43.7691,43.7503,43.7691,133596.0
2023-12-11 13:35:00,46.4,46.4,46.39,46.4,145691.0,43.7691,43.7691,43.7597,43.7691,145691.0
2023-12-11 13:40:00,46.4,46.4,46.39,46.4,142570.0,43.7691,43.7691,43.7597,43.7691,142570.0
2023-12-11 13:45:00,46.4,46.4,46.39,46.4,285272.0,43.7691,43.7691,43.7597,43.7691,285272.0
2023-12-11 13:50:00,46.4,46.41,46.39,46.41,91450.0,43.7691,43.7786,43.7597,43.7786,91450.0
2023-12-11 13:55:00,46.41,46.41,46.39,46.4,113838.0,43.7786,43.7786,43.7597,43.7691,113838.0
2023-12-11 14:00:00,46.41,46.42,46.4,46.41,250793.0,43.7786,43.788,43.7691,43.7786,250793.0
2023-12-11 14:05:00,46.41,46.42,46.4,46.42,197802.0,43.7786,43.788,43.7691,43.788,197802.0
2023-12-11 14:10:00,46.42,46.44,46.42,46.44,110982.0,43.788,43.8069,43.788,43.8069,110982.0
2023-12-11 14:15:00,46.43,46.43,46.42,46.43,437066.0,43.7974,43.7974,43.788,43.7974,437066.0
2023-12-11 14:20:00,46.42,46.43,46.42,46.43,193616.0,43.788,43.7974,43.788,43.7974,193616.0
2023-12-11 14:25:00,46.43,46.44,46.42,46.44,216896.0,43.7974,43.8069,43.788,43.8069,216896.0
2023-12-11 14:30:00,46.44,46.44,46.43,46.44,394210.0,43.8069,43.8069,43.7974,43.8069,394210.0
2023-12-11 14:35:00,46.44,46.44,46.41,46.41,237836.0,43.8069,43.8069,43.7786,43.7786,237836.0
2023-12-11 14:40:00,46.41,46.42,46.41,46.41,52910.0,43.7786,43.788,43.7786,43.7786,52910.0
2023-12-11 14:45:00,46.41,46.42,46.41,46.41,106335.0,43.7786,43.788,43.7786,43.7786,106335.0
2023-12-11 14:50:00,46.41,46.43,46.41,46.41,373844.0,43.7786,43.7974,43.7786,43.7786,373844.0
2023-12-11 14:55:00,46.41,46.42,46.4,46.41,73323.0,43.7786,43.788,43.7691,43.7786,73323.0
2023-12-11 15:00:00,46.41,46.41,46.4,46.4,148095.0,43.7786,43.7786,43.7691,43.7691,148095.0
2023-12-11 15:05:00,46.4,46.42,46.4,46.42,138237.0,43.7691,43.788,43.7691,43.788,138237.0
2023-12-11 15:10:00,46.42,46.42,46.4,46.4,501052.0,43.788,43.788,43.7691,43.7691,501052.0
2023-12-11 15:15:00,46.41,46.42,46.4,46.42,95997.0,43.7786,43.788,43.7691,43.788,95997.0
2023-12-11 15:20:00,46.41,46.42,46.4,46.42,130634.0,43.7786,43.788,43.7691,43.788,130634.0
2023-12-11 15:25:00,46.41,46.42,46.4,46.41,286022.0,43.7786,43.788,43.7691,43.7786,286022.0
2023-12-11 15:30:00,46.41,46.42,46.4,46.41,126876.0,43.7786,43.788,43.7691,43.7786,126876.0
2023-12-11 15:35:00,46.41,46.42,46.4,46.42,193177.0,43.7786,43.788,43.7691,43.788,193177.0
2023-12-11 15:40:00,46.41,46.43,46.41,46.41,189206.0,43.7786,43.7974,43.7786,43.7786,189206.0
2023-12-11 15:45:00,46.42,46.42,46.41,46.42,116925.0,43.788,43.788,43.7786,43.788,116925.0
2023-12-11 15:50:00,46.41,46.42,46.41,46.41,161366.0,43.7786,43.788,43.7786,43.7786,161366.0
2023-12-11 15:55:00,46.42,46.42,46.41,46.42,475678.0,43.788,43.788,43.7786,43.788,475678.0
2023-12-12 09:30:00,46.33,46.35,46.2,46.21,785031.0,43.7031,43.722,43.5805,43.5899,785031.0
2023-12-12 09:35:00,46.21,46.22,46.18,46.18,179229.0,43.5899,43.5993,43.5616,43.5616,179229.0
2023-12-12 09:40:00,46.19,46.21,46.15,46.16,75282.0,43.571,43.5899,43.5333,43.5427,75282.0
2023-12-12 09:45:00,46.16,46.22,46.15,46.22,75206.0,43.5427,43.5993,43.5333,43.5993,75206.0
2023-12-12 09:50:00,46.21,46.25,46.21,46.23,109629.0,43.5899,43.6276,43.5899,43.6088,109629.0
2023-12-12 09:55:00,46.24,46.26,46.22,46.24,86122.0,43.6182,43.6371,43.5993,43.6182,86122.0
2023-12-12 10:00:00,46.23,46.27,46.2,46.27,137925.0,43.6088,43.6465,43.5805,43.6465,137925.0
2023-12-12 10:05:00,46.26,46.3,46.25,46.29,52556.0,43.6371,43.6748,43.6276,43.6654,52556.0
2023-12-12 10:10:00,46.3,46.3,46.23,46.25,99937.0,43.6748,43.6748,43.6088,43.6276,99937.0
2023-12-12 10:15:00,46.25,46.27,46.24,46.27,72106.0,43.6276,43.6465,43.6182,43.6465,72106.0
2023-12-12 10:20:00,46.27,46.31,46.27,46.3,72941.0,43.6465,43.6842,43.6465,43.6748,72941.0
2023-12-12 10:25:00,46.3,46.32,46.29,46.3,104349.0,43.6748,43.6937,43.6654,43.6748,104349.0
2023-12-12 10:30:00,46.3,46.31,46.29,46.3,118241.0,43.6748,43.6842,43.6654,43.6748,118241.0
2023-12-12 10:35:00,46.3,46.31,46.28,46.31,111617.0,43.6748,43.6842,43.6559,43.6842,111617.0
2023-12-12 10:40:00,46.31,46.33,46.3,46.32,174625.0,43.6842,43.7031,43.6748,43.6937,174625.0
2023-12-12 10:45:00,46.32,46.35,46.32,46.34,186617.0,43.6937,43.722,43.6937,43.7125,186617.0
2023-12-12 10:50:00,46.35,46.35,46.31,46.32,151126.0,43.722,43.722,43.6842,43.6937,151126.0
2023-12-12 10:55:00,46.31,46.35,46.31,46.34,109184.0,43.6842,43.722,43.6842,43.7125,109184.0
2023-12-12 11:00:00,46.34,46.35,46.31,46.35,67349.0,43.7125,43.722,43.6842,43.722,67349.0
2023-12-12 11:05:00,46.35,46.37,46.33,46.34,115126.0,43.722,43.7408,43.7031,43.7125,115126.0
2023-12-12 11:10:00,46.34,46.35,46.3,46.32,96222.0,43.7125,43.722,43.6748,43.6937,96222.0
2023-12-12 11:15:00,46.31,46.32,46.29,46.3,83015.0,43.6842,43.6937,43.6654,43.6748,83015.0
2023-12-12 11:20:00,46.3,46.32,46.29,46.31,95389.0,43.6748,43.6937,43.6654,43.6842,95389.0
2023-12-12 11:25:00,46.32,46.32,46.29,46.3,100785.0,43.6937,43.6937,43.6654,43.6748,100785.0
2023-12-12 11:30:00,46.3,46.33,46.28,46.29,126167.0,43.6748,43.7031,43.6559,43.6654,126167.0
2023-12-12 11:35:00,46.29,46.33,46.28,46.33,64596.0,43.6654,43.7031,43.6559,43.7031,64596.0
2023-12-12 11:40:00,46.32,46.34,46.3,46.31,130691.0,43.6937,43.7125,43.6748,43.6842,130691.0
2023-12-12 11:45:00,46.31,46.33,46.31,46.32,181422.0,43.6842,43.7031,43.6842,43.6937,181422.0
2023-12-12 11:50:00,46.32,46.33,46.3,46.3,114127.0,43.6937,43.7031,43.6748,43.6748,114127.0
2023-12-12 11:55:00,46.3,46.32,46.28,46.31,99105.0,43.6748,43.6937,43.6559,43.6842,99105.0
2023-12-12 12:00:00,46.3,46.32,46.3,46.3,115065.0,43.6748,43.6937,43.6748,43.6748,115065.0
2023-12-12 12:05:00,46.31,46.31,46.26,46.26,88634.0,43.6842,43.6842,43.6371,43.6371,88634.0
2023-12-12 12:10:00,46.26,46.29,46.25,46.29,83023.0,43.6371,43.6654,43.6276,43.6654,83023.0
2023-12-12 12:15:00,46.29,46.32,46.28,46.31,148538.0,43.6654,43.6937,43.6559,43.6842,148538.0
2023-12-12 12:20:00,46.31,46.32,46.3,46.32,62438.0,43.6842,43.6937,43.6748,43.6937,62438.0
2023-12-12 12:25:00,46.32,46.33,46.31,46.32,113536.0,43.6937,43.7031,43.6842,43.6937,113536.0
2023-12-12 12:30:00,46.32,46.34,46.31,46.33,112094.0,43.6937,43.7125,43.6842,43.7031,112094.0
2023-12-12 12:35:00,46.33,46.33,46.29,46.29,238407.0,43.7031,43.7031,43.6654,43.6654,238407.0
2023-12-12 12:40:00,46.3,46.3,46.28,46.29,26303.0,43.6748,43.6748,43.6559,43.6654,26303.0
2023-12-12 12:45:00,46.29,46.3,46.27,46.28,188495.0,43.6654,43.6748,43.6465,43.6559,188495.0
2023-12-12 12:50:00,46.27,46.28,46.26,46.27,92125.0,43.6465,43.6559,43.6371,43.6465,92125.0
2023-12-12 12:55:00,46.26,46.28,46.26,46.26,92912.0,43.6371,43.6559,43.6371,43.6371,92912.0
2023-12-12 13:00:00,46.27,46.34,46.25,46.34,665982.0,43.6465,43.7125,43.6276,43.7125,665982.0
2023-12-12 13:05:00,46.33,46.34,46.29,46.33,514521.0,43.7031,43.7125,43.6654,43.7031,514521.0
2023-12-12 13:10:00,46.32,46.33,46.3,46.32,126408.0,43.6937,43.7031,43.6748,43.6937,126408.0
2023-12-12 13:15:00,46.32,46.33,46.3,46.3,110419.0,43.6937,43.7031,43.6748,43.6748,110419.0
2023-12-12 13:20:00,46.31,46.31,46.29,46.31,78514.0,43.6842,43.6842,43.6654,43.6842,78514.0
2023-12-12 13:25:00,46.31,46.32,46.3,46.32,68039.0,43.6842,43.6937,43.6748,43.6937,68039.0
2023-12-12 13:30:00,46.32,46.33,46.3,46.33,98751.0,43.6937,43.7031,43.6748,43.7031,98751.0
2023-12-12 13:35:00,46.33,46.34,46.32,46.32,89682.0,43.7031,43.7125,43.6937,43.6937,89682.0
2023-12-12 13:40:00,46.33,46.36,46.32,46.36,83717.0,43.7031,43.7314,43.6937,43.7314,83717.0
2023-12-12 13:45:00,46.35,46.37,46.35,46.36,127908.0,43.722,43.7408,43.722,43.7314,127908.0
2023-12-12 13:50:00,46.36,46.36,46.34,46.36,77924.0,43.7314,43.7314,43.7125,43.7314,77924.0
2023-12-12 13:55:00,46.36,46.37,46.35,46.36,72051.0,43.7314,43.7408,43.722,43.7314,72051.0
2023-12-12 14:00:00,46.36,46.36,46.33,46.34,110823.0,43.7314,43.7314,43.7031,43.7125,110823.0
2023-12-12 14:05:00,46.34,46.35,46.33,46.34,92782.0,43.7125,43.722,43.7031,43.7125,92782.0
2023-12-12 14:10:00,46.34,46.35,46.33,46.34,110459.0,43.7125,43.722,43.7031,43.7125,110459.0
2023-12-12 14:15:00,46.33,46.34,46.33,46.34,37301.0,43.7031,43.7125,43.7031,43.7125,37301.0
2023-12-12 14:20:00,46.33,46.35,46.33,46.35,122309.0,43.7031,43.722,43.7031,43.722,122309.0
2023-12-12 14:25:00,46.35,46.36,46.34,46.36,57707.0,43.722,43.7314,43.7125,43.7314,57707.0
2023-12-12 14:30:00,46.36,46.36,46.35,46.36,96353.0,43.7314,43.7314,43.722,43.7314,96353.0
2023-12-12 14:35:00,46.36,46.36,46.35,46.36,101195.0,43.7314,43.7314,43.722,43.7314,101195.0
2023-12-12 14:40:00,46.36,46.36,46.34,46.34,172972.0,43.7314,43.7314,43.7125,43.7125,172972.0
2023-12-12 14:45:00,46.34,46.37,46.34,46.35,115504.0,43.7125,43.7408,43.7125,43.722,115504.0
2023-12-12 14:50:00,46.35,46.37,46.35,46.37,106144.0,43.722,43.7408,43.722,43.7408,106144.0
2023-12-12 14:55:00,46.37,46.38,46.36,46.37,108439.0,43.7408,43.7503,43.7314,43.7408,108439.0
2023-12-12 15:00:00,46.38,46.4,46.37,46.4,91937.0,43.7503,43.7691,43.7408,43.7691,91937.0
2023-12-12 15:05:00,46.4,46.41,46.39,46.41,56910.0,43.7691,43.7786,43.7597,43.7786,56910.0
2023-12-12 15:10:00,46.41,46.41,46.39,46.41,103225.0,43.7786,43.7786,43.7597,43.7786,103225.0
2023-12-12 15:15:00,46.41,46.42,46.4,46.41,105542.0,43.7786,43.788,43.7691,43.7786,105542.0
2023-12-12 15:20:00,46.42,46.42,46.4,46.41,101846.0,43.788,43.788,43.7691,43.7786,101846.0
2023-12-12 15:25:00,46.41,46.42,46.4,46.42,175757.0,43.7786,43.788,43.7691,43.788,175757.0
2023-12-12 15:30:00,46.41,46.42,46.41,46.42,462854.0,43.7786,43.788,43.7786,43.788,462854.0
2023-12-12 15:35:00,46.41,46.42,46.39,46.4,294780.0,43.7786,43.788,43.7597,43.7691,294780.0
2023-12-12 15:40:00,46.39,46.4,46.38,46.4,230219.0,43.7597,43.7691,43.7503,43.7691,230219.0
2023-12-12 15:45:00,46.4,46.4,46.38,46.39,130570.0,43.7691,43.7691,43.7503,43.7597,130570.0
2023-12-12 15:50:00,46.39,46.41,46.38,46.4,119199.0,43.7597,43.7786,43.7503,43.7691,119199.0
2023-12-12 15:55:00,46.41,46.44,46.4,46.44,180668.0,43.7786,43.8069,43.7691,43.8069,180668.0
2023-12-13 09:30:00,46.43,46.46,46.37,46.41,256469.0,43.7974,43.8257,43.7408,43.7786,256469.0
2023-12-13 09:35:00,46.41,46.42,46.36,46.36,59186.0,43.7786,43.788,43.7314,43.7314,59186.0
2023-12-13 09:40:00,46.36,46.38,46.34,46.35,29396.0,43.7314,43.7503,43.7125,43.722,29396.0
2023-12-13 09:45:00,46.35,46.39,46.34,46.39,169580.0,43.722,43.7597,43.7125,43.7597,169580.0
2023-12-13 09:50:00,46.39,46.39,46.36,46.39,125628.0,43.7597,43.7597,43.7314,43.7597,125628.0
2023-12-13 09:55:00,46.39,46.4,46.37,46.38,62987.0,43.7597,43.7691,43.7408,43.7503,62987.0
2023-12-13 10:00:00,46.38,46.39,46.37,46.38,123299.0,43.7503,43.7597,43.7408,43.7503,123299.0
2023-12-13 10:05:00,46.37,46.37,46.34,46.34,106773.0,43.7408,43.7408,43.7125,43.7125,106773.0
2023-12-13 10:10:00,46.35,46.36,46.33,46.34,223585.0,43.722,43.7314,43.7031,43.7125,223585.0
2023-12-13 10:15:00,46.34,46.35,46.33,46.35,110242.0,43.7125,43.722,43.7031,43.722,110242.0
2023-12-13 10:20:00,46.34,46.35,46.32,46.33,159604.0,43.7125,43.722,43.6937,43.7031,159604.0
2023-12-13 10:25:00,46.34,46.36,46.33,46.36,76806.0,43.7125,43.7314,43.7031,43.7314,76806.0
2023-12-13 10:30:00,46.36,46.38,46.35,46.35,57037.0,43.7314,43.7503,43.722,43.722,57037.0
2023-12-13 10:35:00,46.35,46.38,46.35,46.37,86523.0,43.722,43.7503,43.722,43.7408,86523.0
2023-12-13 10:40:00,46.38,46.4,46.36,46.39,84380.0,43.7503,43.7691,43.7314,43.7597,84380.0
2023-12-13 10:45:00,46.39,46.42,46.38,46.42,112252.0,43.7597,43.788,43.7503,43.788,112252.0
2023-12-13 10:50:00,46.42,46.42,46.4,46.4,33470.0,43.788,43.788,43.7691,43.7691,33470.0
2023-12-13 10:55:00,46.4,46.41,46.4,46.41,99875.0,43.7691,43.7786,43.7691,43.7786,99875.0
2023-12-13 11:00:00,46.41,46.42,46.37,46.37,257203.0,43.7786,43.788,43.7408,43.7408,257203.0
2023-12-13 11:05:00,46.36,46.37,46.33,46.34,108530.0,43.7314,43.7408,43.7031,43.7125,108530.0
2023-12-13 11:10:00,46.34,46.35,46.32,46.33,96870.0,43.7125,43.722,43.6937,43.7031,96870.0
2023-12-13 11:15:00,46.33,46.35,46.32,46.34,109046.0,43.7031,43.722,43.6937,43.7125,109046.0
2023-12-13 11:20:00,46.34,46.36,46.33,46.33,72452.0,43.7125,43.7314,43.7031,43.7031,72452.0
2023-12-13 11:25:00,46.32,46.34,46.31,46.32,101649.0,43.6937,43.7125,43.6842,43.6937,101649.0
2023-12-13 11:30:00,46.32,46.34,46.3,46.32,75121.0,43.6937,43.7125,43.6748,43.6937,75121.0
2023-12-13 11:35:00,46.31,46.33,46.3,46.31,73644.0,43.6842,43.7031,43.6748,43.6842,73644.0
2023-12-13 11:40:00,46.3,46.33,46.3,46.33,114043.0,43.6748,43.7031,43.6748,43.7031,114043.0
2023-12-13 11:45:00,46.33,46.34,46.32,46.34,36122.0,43.7031,43.7125,43.6937,43.7125,36122.0
2023-12-13 11:50:00,46.33,46.35,46.33,46.33,42881.0,43.7031,43.722,43.7031,43.7031,42881.0
2023-12-13 11:55:00,46.34,46.34,46.32,46.33,36725.0,43.7125,43.7125,43.6937,43.7031,36725.0
2023-12-13 12:00:00,46.32,46.34,46.32,46.33,90670.0,43.6937,43.7125,43.6937,43.7031,90670.0
2023-12-13 12:05:00,46.32,46.33,46.31,46.33,54152.0,43.6937,43.7031,43.6842,43.7031,54152.0
2023-12-13 12:10:00,46.32,46.34,46.32,46.34,103128.0,43.6937,43.7125,43.6937,43.7125,103128.0
2023-12-13 12:15:00,46.34,46.34,46.31,46.32,113481.0,43.7125,43.7125,43.6842,43.6937,113481.0
2023-12-13 12:20:00,46.32,46.32,46.31,46.32,68972.0,43.6937,43.6937,43.6842,43.6937,68972.0
2023-12-13 12:25:00,46.31,46.32,46.31,46.32,140100.0,43.6842,43.6937,43.6842,43.6937,140100.0
2023-12-13 12:30:00,46.32,46.32,46.3,46.32,124353.0,43.6937,43.6937,43.6748,43.6937,124353.0
2023-12-13 12:35:00,46.32,46.32,46.3,46.3,87570.0,43.6937,43.6937,43.6748,43.6748,87570.0
2023-12-13 12:40:00,46.3,46.31,46.28,46.29,45005.0,43.6748,43.6842,43.6559,43.6654,45005.0
2023-12-13 12:45:00,46.29,46.29,46.27,46.29,86017.0,43.6654,43.6654,43.6465,43.6654,86017.0
2023-12-13 12:50:00,46.29,46.3,46.28,46.29,69204.0,43.6654,43.6748,43.6559,43.6654,69204.0
2023-12-13 12:55:00,46.28,46.29,46.27,46.28,50464.0,43.6559,43.6654,43.6465,43.6559,50464.0
2023-12-13 13:00:00,46.27,46.28,46.25,46.26,49136.0,43.6465,43.6559,43.6276,43.6371,49136.0
2023-12-13 13:05:00,46.25,46.26,46.24,46.25,55826.0,43.6276,43.6371,43.6182,43.6276,55826.0
2023-12-13 13:10:00,46.25,46.26,46.24,46.26,118052.0,43.6276,43.6371,43.6182,43.6371,118052.0
2023-12-13 13:15:00,46.25,46.27,46.25,46.25,50854.0,43.6276,43.6465,43.6276,43.6276,50854.0
2023-12-13 13:20:00,46.25,46.27,46.25,46.27,78285.0,43.6276,43.6465,43.6276,43.6465,78285.0
2023-12-13 13:25:00,46.27,46.27,46.25,46.25,30694.0,43.6465,43.6465,43.6276,43.6276,30694.0
2023-12-13 13:30:00,46.25,46.26,46.24,46.25,244838.0,43.6276,43.6371,43.6182,43.6276,244838.0
2023-12-13 13:35:00,46.25,46.25,46.24,46.25,24669.0,43.6276,43.6276,43.6182,43.6276,24669.0
2023-12-13 13:40:00,46.25,46.25,46.23,46.25,54765.0,43.6276,43.6276,43.6088,43.6276,54765.0
2023-12-13 13:45:00,46.25,46.25,46.24,46.25,110046.0,43.6276,43.6276,43.6182,43.6276,110046.0
2023-12-13 13:50:00,46.25,46.28,46.24,46.28,194669.0,43.6276,43.6559,43.6182,43.6559,194669.0
2023-12-13 13:55:00,46.27,46.29,46.23,46.23,66316.0,43.6465,43.6654,43.6088,43.6088,66316.0
2023-12-13 14:00:00,46.27,46.61,46.27,46.59,329811.0,43.6465,43.9672,43.6465,43.9483,329811.0
2023-12-13 14:05:00,46.59,46.63,46.56,46.6,153683.0,43.9483,43.9861,43.92,43.9578,153683.0
2023-12-13 14:10:00,46.61,46.68,46.61,46.68,201736.0,43.9672,44.0332,43.9672,44.0332,201736.0
2023-12-13 14:15:00,46.68,46.75,46.67,46.75,185324.0,44.0332,44.0993,44.0238,44.0993,185324.0
2023-12-13 14:20:00,46.76,46.82,46.74,46.78,114224.0,44.1087,44.1653,44.0898,44.1276,114224.0
2023-12-13 14:25:00,46.78,46.82,46.76,46.81,119209.0,44.1276,44.1653,44.1087,44.1559,119209.0
2023-12-13 14:30:00,46.81,46.82,46.76,46.82,163916.0,44.1559,44.1653,44.1087,44.1653,163916.0
2023-12-13 14:35:00,46.82,46.94,46.81,46.93,118716.0,44.1653,44.2785,44.1559,44.2691,118716.0
2023-12-13 14:40:00,46.94,47.05,46.92,47.04,197094.0,44.2785,44.3823,44.2596,44.3728,197094.0
2023-12-13 14:45:00,47.05,47.09,47.01,47.07,244152.0,44.3823,44.42,44.3445,44.4011,244152.0
2023-12-13 14:50:00,47.07,47.12,47.05,47.09,153876.0,44.4011,44.4483,44.3823,44.42,153876.0
2023-12-13 14:55:00,47.09,47.15,47.08,47.14,243444.0,44.42,44.4766,44.4106,44.4672,243444.0
2023-12-13 15:00:00,47.14,47.18,47.11,47.18,168972.0,44.4672,44.5049,44.4389,44.5049,168972.0
2023-12-13 15:05:00,47.17,47.2,47.15,47.19,235337.0,44.4955,44.5238,44.4766,44.5143,235337.0
2023-12-13 15:10:00,47.19,47.19,47.1,47.11,250588.0,44.5143,44.5143,44.4294,44.4389,250588.0
2023-12-13 15:15:00,47.1,47.12,47.08,47.09,402629.0,44.4294,44.4483,44.4106,44.42,402629.0
2023-12-13 15:20:00,47.09,47.11,47.03,47.04,185534.0,44.42,44.4389,44.3634,44.3728,185534.0
2023-12-13 15:25:00,47.04,47.05,46.97,47.04,288240.0,44.3728,44.3823,44.3068,44.3728,288240.0
2023-12-13 15:30:00,47.04,47.08,47.01,47.08,236586.0,44.3728,44.4106,44.3445,44.4106,236586.0
2023-12-13 15:35:00,47.07,47.15,47.07,47.15,271408.0,44.4011,44.4766,44.4011,44.4766,271408.0
2023-12-13 15:40:00,47.15,47.16,47.13,47.15,355759.0,44.4766,44.486,44.4577,44.4766,355759.0
2023-12-13 15:45:00,47.15,47.15,47.12,47.15,983167.0,44.4766,44.4766,44.4483,44.4766,983167.0
2023-12-13 15:50:00,47.15,47.17,47.12,47.16,431845.0,44.4766,44.4955,44.4483,44.486,431845.0
2023-12-13 15:55:00,47.16,47.2,47.15,47.2,525422.0,44.486,44.5238,44.4766,44.5238,525422.0
2023-12-14 09:30:00,47.5,47.6,47.46,47.59,298205.0,44.8067,44.9011,44.769,44.8916,298205.0
2023-12-14 09:35:00,47.59,47.6,47.54,47.57,140087.0,44.8916,44.9011,44.8445,44.8728,140087.0
2023-12-14 09:40:00,47.56,47.6,47.56,47.6,115520.0,44.8633,44.9011,44.8633,44.9011,115520.0
2023-12-14 09:45:00,47.6,47.65,47.58,47.58,183570.0,44.9011,44.9482,44.8822,44.8822,183570.0
2023-12-14 09:50:00,47.58,47.62,47.56,47.59,206000.0,44.8822,44.9199,44.8633,44.8916,206000.0
2023-12-14 09:55:00,47.59,47.64,47.58,47.64,131022.0,44.8916,44.9388,44.8822,44.9388,131022.0
2023-12-14 10:00:00,47.63,47.64,47.59,47.59,199730.0,44.9294,44.9388,44.8916,44.8916,199730.0
2023-12-14 10:05:00,47.59,47.59,47.54,47.56,118001.0,44.8916,44.8916,44.8445,44.8633,118001.0
2023-12-14 10:10:00,47.55,47.57,47.52,47.52,141593.0,44.8539,44.8728,44.8256,44.8256,141593.0
2023-12-14 10:15:00,47.51,47.52,47.44,47.47,171358.0,44.8162,44.8256,44.7502,44.7784,171358.0
2023-12-14 10:20:00,47.47,47.48,47.42,47.44,153979.0,44.7784,44.7879,44.7313,44.7502,153979.0
2023-12-14 10:25:00,47.44,47.49,47.41,47.47,236954.0,44.7502,44.7973,44.7219,44.7784,236954.0
2023-12-14 10:30:00,47.46,47.52,47.45,47.5,221740.0,44.769,44.8256,44.7596,44.8067,221740.0
2023-12-14 10:35:00,47.5,47.52,47.42,47.44,294160.0,44.8067,44.8256,44.7313,44.7502,294160.0
2023-12-14 10:40:00,47.45,47.48,47.44,47.46,165528.0,44.7596,44.7879,44.7502,44.769,165528.0
2023-12-14 10:45:00,47.46,47.54,47.45,47.54,247422.0,44.769,44.8445,44.7596,44.8445,247422.0
2023-12-14 10:50:00,47.54,47.6,47.53,47.59,138031.0,44.8445,44.9011,44.835,44.8916,138031.0
2023-12-14 10:55:00,47.59,47.64,47.58,47.63,209794.0,44.8916,44.9388,44.8822,44.9294,209794.0
2023-12-14 11:00:00,47.62,47.63,47.6,47.61,233470.0,44.9199,44.9294,44.9011,44.9105,233470.0
2023-12-14 11:05:00,47.61,47.65,47.6,47.65,225288.0,44.9105,44.9482,44.9011,44.9482,225288.0
2023-12-14 11:10:00,47.64,47.69,47.62,47.62,180846.0,44.9388,44.986,44.9199,44.9199,180846.0
2023-12-14 11:15:00,47.62,47.65,47.61,47.65,162596.0,44.9199,44.9482,44.9105,44.9482,162596.0
2023-12-14 11:20:00,47.65,47.67,47.62,47.64,268825.0,44.9482,44.9671,44.9199,44.9388,268825.0
2023-12-14 11:25:00,47.65,47.68,47.62,47.67,193234.0,44.9482,44.9765,44.9199,44.9671,193234.0
2023-12-14 11:30:00,47.68,47.71,47.66,47.66,434973.0,44.9765,45.0048,44.9577,44.9577,434973.0
2023-12-14 11:35:00,47.67,47.67,47.62,47.65,163921.0,44.9671,44.9671,44.9199,44.9482,163921.0
2023-12-14 11:40:00,47.65,47.68,47.64,47.67,131186.0,44.9482,44.9765,44.9388,44.9671,131186.0
2023-12-14 11:45:00,47.67,47.71,47.66,47.7,235681.0,44.9671,45.0048,44.9577,44.9954,235681.0
2023-12-14 11:50:00,47.7,47.71,47.68,47.69,230064.0,44.9954,45.0048,44.9765,44.986,230064.0
2023-12-14 11:55:00,47.7,47.7,47.68,47.69,267518.0,44.9954,44.9954,44.9765,44.986,267518.0
2023-12-14 12:00:00,47.69,47.72,47.67,47.7,181472.0,44.986,45.0143,44.9671,44.9954,181472.0
2023-12-14 12:05:00,47.69,47.72,47.69,47.72,177499.0,44.986,45.0143,44.986,45.0143,177499.0
2023-12-14 12:10:00,47.72,47.74,47.71,47.74,67737.0,45.0143,45.0331,45.0048,45.0331,67737.0
2023-12-14 12:15:00,47.73,47.74,47.71,47.73,130145.0,45.0237,45.0331,45.0048,45.0237,130145.0
2023-12-14 12:20:00,47.73,47.77,47.73,47.74,124086.0,45.0237,45.0614,45.0237,45.0331,124086.0
2023-12-14 12:25:00,47.74,47.76,47.73,47.75,147395.0,45.0331,45.052,45.0237,45.0426,147395.0
2023-12-14 12:30:00,47.75,47.76,47.74,47.75,142034.0,45.0426,45.052,45.0331,45.0426,142034.0
2023-12-14 12:35:00,47.75,47.76,47.74,47.76,90070.0,45.0426,45.052,45.0331,45.052,90070.0
2023-12-14 12:40:00,47.76,47.77,47.74,47.76,103153.0,45.052,45.0614,45.0331,45.052,103153.0
2023-12-14 12:45:00,47.76,47.77,47.74,47.75,146382.0,45.052,45.0614,45.0331,45.0426,146382.0
2023-12-14 12:50:00,47.74,47.75,47.7,47.7,84924.0,45.0331,45.0426,44.9954,44.9954,84924.0
2023-12-14 12:55:00,47.71,47.71,47.67,47.68,158414.0,45.0048,45.0048,44.9671,44.9765,158414.0
2023-12-14 13:00:00,47.67,47.68,47.59,47.6,128888.0,44.9671,44.9765,44.8916,44.9011,128888.0
2023-12-14 13:05:00,47.6,47.61,47.58,47.59,114474.0,44.9011,44.9105,44.8822,44.8916,114474.0
2023-12-14 13:10:00,47.6,47.62,47.59,47.61,81097.0,44.9011,44.9199,44.8916,44.9105,81097.0
2023-12-14 13:15:00,47.61,47.61,47.57,47.58,118196.0,44.9105,44.9105,44.8728,44.8822,118196.0
2023-12-14 13:20:00,47.58,47.59,47.57,47.58,92283.0,44.8822,44.8916,44.8728,44.8822,92283.0
2023-12-14 13:25:00,47.58,47.59,47.53,47.54,75751.0,44.8822,44.8916,44.835,44.8445,75751.0
2023-12-14 13:30:00,47.54,47.55,47.53,47.54,97361.0,44.8445,44.8539,44.835,44.8445,97361.0
2023-12-14 13:35:00,47.55,47.55,47.52,47.54,325560.0,44.8539,44.8539,44.8256,44.8445,325560.0
2023-12-14 13:40:00,47.54,47.56,47.53,47.53,100684.0,44.8445,44.8633,44.835,44.835,100684.0
2023-12-14 13:45:00,47.53,47.55,47.51,47.52,161531.0,44.835,44.8539,44.8162,44.8256,161531.0
2023-12-14 13:50:00,47.52,47.52,47.44,47.45,323917.0,44.8256,44.8256,44.7502,44.7596,323917.0
2023-12-14 13:55:00,47.45,47.5,47.44,47.49,147613.0,44.7596,44.8067,44.7502,44.7973,147613.0
2023-12-14 14:00:00,47.49,47.52,47.48,47.5,169567.0,44.7973,44.8256,44.7879,44.8067,169567.0
2023-12-14 14:05:00,47.49,47.5,47.49,47.5,46649.0,44.7973,44.8067,44.7973,44.8067,46649.0
2023-12-14 14:10:00,47.49,47.54,47.49,47.53,156608.0,44.7973,44.8445,44.7973,44.835,156608.0
2023-12-14 14:15:00,47.53,47.56,47.52,47.56,70734.0,44.835,44.8633,44.8256,44.8633,70734.0
2023-12-14 14:20:00,47.56,47.58,47.55,47.58,220939.0,44.8633,44.8822,44.8539,44.8822,220939.0
2023-12-14 14:25:00,47.58,47.58,47.57,47.58,131095.0,44.8822,44.8822,44.8728,44.8822,131095.0
2023-12-14 14:30:00,47.58,47.6,47.56,47.59,151402.0,44.8822,44.9011,44.8633,44.8916,151402.0
2023-12-14 14:35:00,47.58,47.59,47.56,47.57,147396.0,44.8822,44.8916,44.8633,44.8728,147396.0
2023-12-14 14:40:00,47.56,47.57,47.53,47.55,290801.0,44.8633,44.8728,44.835,44.8539,290801.0
2023-12-14 14:45:00,47.55,47.56,47.55,47.56,707793.0,44.8539,44.8633,44.8539,44.8633,707793.0
2023-12-14 14:50:00,47.56,47.57,47.55,47.56,169343.0,44.8633,44.8728,44.8539,44.8633,169343.0
2023-12-14 14:55:00,47.56,47.59,47.55,47.59,157485.0,44.8633,44.8916,44.8539,44.8916,157485.0
2023-12-14 15:00:00,47.59,47.59,47.57,47.58,75831.0,44.8916,44.8916,44.8728,44.8822,75831.0
2023-12-14 15:05:00,47.57,47.59,47.56,47.58,174490.0,44.8728,44.8916,44.8633,44.8822,174490.0
2023-12-14 15:10:00,47.58,47.6,47.57,47.59,225826.0,44.8822,44.9011,44.8728,44.8916,225826.0
2023-12-14 15:15:00,47.58,47.6,47.57,47.6,119464.0,44.8822,44.9011,44.8728,44.9011,119464.0
2023-12-14 15:20:00,47.6,47.61,47.59,47.61,123032.0,44.9011,44.9105,44.8916,44.9105,123032.0
2023-12-14 15:25:00,47.6,47.61,47.59,47.59,254868.0,44.9011,44.9105,44.8916,44.8916,254868.0
2023-12-14 15:30:00,47.59,47.61,47.59,47.6,264989.0,44.8916,44.9105,44.8916,44.9011,264989.0
2023-12-14 15:35:00,47.59,47.62,47.59,47.61,326058.0,44.8916,44.9199,44.8916,44.9105,326058.0
2023-12-14 15:40:00,47.61,47.61,47.59,47.61,209976.0,44.9105,44.9105,44.8916,44.9105,209976.0
2023-12-14 15:45:00,47.6,47.62,47.6,47.61,405955.0,44.9011,44.9199,44.9011,44.9105,405955.0
2023-12-14 15:50:00,47.61,47.63,47.59,47.6,249421.0,44.9105,44.9294,44.8916,44.9011,249421.0
2023-12-14 15:55:00,47.6,47.61,47.58,47.61,1484177.0,44.9011,44.9105,44.8822,44.9105,1484177.0
2023-12-15 09:30:00,47.4,47.41,47.35,47.37,150410.0,44.7124,44.7219,44.6653,44.6841,150410.0
2023-12-15 09:35:00,47.37,47.37,47.29,47.32,78984.0,44.6841,44.6841,44.6087,44.637,78984.0
2023-12-15 09:40:00,47.32,47.39,47.32,47.34,70068.0,44.637,44.703,44.637,44.6558,70068.0
2023-12-15 09:45:00,47.34,47.39,47.28,47.33,145992.0,44.6558,44.703,44.5992,44.6464,145992.0
2023-12-15 09:50:00,47.34,47.39,47.31,47.38,88850.0,44.6558,44.703,44.6275,44.6936,88850.0
2023-12-15 09:55:00,47.37,47.4,47.34,47.35,78796.0,44.6841,44.7124,44.6558,44.6653,78796.0
2023-12-15 10:00:00,47.36,47.41,47.36,47.37,201147.0,44.6747,44.7219,44.6747,44.6841,201147.0
2023-12-15 10:05:00,47.38,47.42,47.36,47.42,47096.0,44.6936,44.7313,44.6747,44.7313,47096.0
2023-12-15 10:10:00,47.41,47.44,47.38,47.44,98333.0,44.7219,44.7502,44.6936,44.7502,98333.0
2023-12-15 10:15:00,47.44,47.45,47.39,47.4,55346.0,44.7502,44.7596,44.703,44.7124,55346.0
2023-12-15 10:20:00,47.39,47.41,47.37,47.38,224435.0,44.703,44.7219,44.6841,44.6936,224435.0
2023-12-15 10:25:00,47.39,47.46,47.39,47.43,130490.0,44.703,44.769,44.703,44.7407,130490.0
2023-12-15 10:30:00,47.43,47.45,47.42,47.44,192267.0,44.7407,44.7596,44.7313,44.7502,192267.0
2023-12-15 10:35:00,47.44,47.44,47.41,47.42,99895.0,44.7502,44.7502,44.7219,44.7313,99895.0
2023-12-15 10:40:00,47.42,47.43,47.4,47.4,132855.0,44.7313,44.7407,44.7124,44.7124,132855.0
2023-12-15 10:45:00,47.4,47.4,47.37,47.39,293192.0,44.7124,44.7124,44.6841,44.703,293192.0
2023-12-15 10:50:00,47.39,47.44,47.38,47.43,236912.0,44.703,44.7502,44.6936,44.7407,236912.0
2023-12-15 10:55:00,47.43,47.45,47.41,47.43,135631.0,44.7407,44.7596,44.7219,44.7407,135631.0
2023-12-15 11:00:00,47.43,47.45,47.41,47.41,188509.0,44.7407,44.7596,44.7219,44.7219,188509.0
2023-12-15 11:05:00,47.41,47.42,47.35,47.36,177826.0,44.7219,44.7313,44.6653,44.6747,177826.0
2023-12-15 11:10:00,47.36,47.4,47.34,47.39,206437.0,44.6747,44.7124,44.6558,44.703,206437.0
2023-12-15 11:15:00,47.39,47.39,47.35,47.38,138601.0,44.703,44.703,44.6653,44.6936,138601.0
2023-12-15 11:20:00,47.38,47.39,47.36,47.39,230166.0,44.6936,44.703,44.6747,44.703,230166.0
2023-12-15 11:25:00,47.38,47.41,47.38,47.41,214099.0,44.6936,44.7219,44.6936,44.7219,214099.0
2023-12-15 11:30:00,47.4,47.41,47.38,47.4,414705.0,44.7124,44.7219,44.6936,44.7124,414705.0
2023-12-15 11:35:00,47.39,47.41,47.37,47.38,174596.0,44.703,44.7219,44.6841,44.6936,174596.0
2023-12-15 11:40:00,47.37,47.38,47.35,47.36,165490.0,44.6841,44.6936,44.6653,44.6747,165490.0
2023-12-15 11:45:00,47.36,47.36,47.34,47.34,174977.0,44.6747,44.6747,44.6558,44.6558,174977.0
2023-12-15 11:50:00,47.35,47.36,47.33,47.34,251973.0,44.6653,44.6747,44.6464,44.6558,251973.0
2023-12-15 11:55:00,47.33,47.35,47.33,47.35,71020.0,44.6464,44.6653,44.6464,44.6653,71020.0
2023-12-15 12:00:00,47.35,47.36,47.32,47.33,139584.0,44.6653,44.6747,44.637,44.6464,139584.0
2023-12-15 12:05:00,47.33,47.36,47.32,47.35,172012.0,44.6464,44.6747,44.637,44.6653,172012.0
2023-12-15 12:10:00,47.35,47.37,47.33,47.34,274553.0,44.6653,44.6841,44.6464,44.6558,274553.0
2023-12-15 12:15:00,47.34,47.36,47.33,47.36,242886.0,44.6558,44.6747,44.6464,44.6747,242886.0
2023-12-15 12:20:00,47.36,47.37,47.35,47.36,168265.0,44.6747,44.6841,44.6653,44.6747,168265.0
2023-12-15 12:25:00,47.37,47.38,47.36,47.37,261033.0,44.6841,44.6936,44.6747,44.6841,261033.0
2023-12-15 12:30:00,47.37,47.37,47.35,47.36,130858.0,44.6841,44.6841,44.6653,44.6747,130858.0
2023-12-15 12:35:00,47.36,47.36,47.33,47.34,140782.0,44.6747,44.6747,44.6464,44.6558,140782.0
2023-12-15 12:40:00,47.33,47.34,47.32,47.33,104085.0,44.6464,44.6558,44.637,44.6464,104085.0
2023-12-15 12:45:00,47.33,47.33,47.29,47.33,294305.0,44.6464,44.6464,44.6087,44.6464,294305.0
2023-12-15 12:50:00,47.33,47.33,47.3,47.3,100873.0,44.6464,44.6464,44.6181,44.6181,100873.0
2023-12-15 12:55:00,47.31,47.31,47.29,47.3,60132.0,44.6275,44.6275,44.6087,44.6181,60132.0
2023-12-15 13:00:00,47.29,47.31,47.28,47.3,227830.0,44.6087,44.6275,44.5992,44.6181,227830.0
2023-12-15 13:05:00,47.3,47.3,47.29,47.3,77143.0,44.6181,44.6181,44.6087,44.6181,77143.0
2023-12-15 13:10:00,47.29,47.3,47.26,47.27,149367.0,44.6087,44.6181,44.5804,44.5898,149367.0
2023-12-15 13:15:00,47.26,47.27,47.24,47.25,431149.0,44.5804,44.5898,44.5615,44.5709,431149.0
2023-12-15 13:20:00,47.24,47.26,47.23,47.26,95401.0,44.5615,44.5804,44.5521,44.5804,95401.0
2023-12-15 13:25:00,47.26,47.26,47.24,47.26,137543.0,44.5804,44.5804,44.5615,44.5804,137543.0
2023-12-15 13:30:00,47.26,47.28,47.25,47.26,326776.0,44.5804,44.5992,44.5709,44.5804,326776.0
2023-12-15 13:35:00,47.26,47.26,47.21,47.23,262452.0,44.5804,44.5804,44.5332,44.5521,262452.0
2023-12-15 13:40:00,47.23,47.23,47.17,47.17,385601.0,44.5521,44.5521,44.4955,44.4955,385601.0
2023-12-15 13:45:00,47.17,47.2,47.17,47.19,337142.0,44.4955,44.5238,44.4955,44.5143,337142.0
2023-12-15 13:50:00,47.19,47.21,47.17,47.19,300107.0,44.5143,44.5332,44.4955,44.5143,300107.0
2023-12-15 13:55:00,47.19,47.19,47.16,47.18,107850.0,44.5143,44.5143,44.486,44.5049,107850.0
2023-12-15 14:00:00,47.18,47.19,47.16,47.18,146982.0,44.5049,44.5143,44.486,44.5049,146982.0
2023-12-15 14:05:00,47.17,47.18,47.15,47.16,229652.0,44.4955,44.5049,44.4766,44.486,229652.0
2023-12-15 14:10:00,47.17,47.18,47.15,47.16,169609.0,44.4955,44.5049,44.4766,44.486,169609.0
2023-12-15 14:15:00,47.16,47.2,47.16,47.2,257560.0,44.486,44.5238,44.486,44.5238,257560.0
2023-12-15 14:20:00,47.19,47.2,47.17,47.18,143335.0,44.5143,44.5238,44.4955,44.5049,143335.0
2023-12-15 14:25:00,47.17,47.18,47.15,47.15,259467.0,44.4955,44.5049,44.4766,44.4766,259467.0
2023-12-15 14:30:00,47.15,47.19,47.15,47.19,180293.0,44.4766,44.5143,44.4766,44.5143,180293.0
2023-12-15 14:35:00,47.18,47.19,47.17,47.19,118855.0,44.5049,44.5143,44.4955,44.5143,118855.0
2023-12-15 14:40:00,47.19,47.21,47.18,47.2,212534.0,44.5143,44.5332,44.5049,44.5238,212534.0
2023-12-15 14:45:00,47.2,47.21,47.17,47.17,287659.0,44.5238,44.5332,44.4955,44.4955,287659.0
2023-12-15 14:50:00,47.18,47.19,47.16,47.17,285730.0,44.5049,44.5143,44.486,44.4955,285730.0
2023-12-15 14:55:00,47.16,47.17,47.14,47.17,374001.0,44.486,44.4955,44.4672,44.4955,374001.0
2023-12-15 15:00:00,47.17,47.18,47.16,47.18,167934.0,44.4955,44.5049,44.486,44.5049,167934.0
2023-12-15 15:05:00,47.17,47.18,47.14,47.15,204500.0,44.4955,44.5049,44.4672,44.4766,204500.0
2023-12-15 15:10:00,47.15,47.18,47.15,47.17,134131.0,44.4766,44.5049,44.4766,44.4955,134131.0
2023-12-15 15:15:00,47.16,47.18,47.15,47.17,146578.0,44.486,44.5049,44.4766,44.4955,146578.0
2023-12-15 15:20:00,47.16,47.18,47.16,47.18,257774.0,44.486,44.5049,44.486,44.5049,257774.0
2023-12-15 15:25:00,47.17,47.2,47.17,47.19,203905.0,44.4955,44.5238,44.4955,44.5143,203905.0
2023-12-15 15:30:00,47.18,47.2,47.17,47.18,213356.0,44.5049,44.5238,44.4955,44.5049,213356.0
2023-12-15 15:35:00,47.17,47.18,47.15,47.16,292724.0,44.4955,44.5049,44.4766,44.486,292724.0
2023-12-15 15:40:00,47.15,47.16,47.13,47.14,198342.0,44.4766,44.486,44.4577,44.4672,198342.0
2023-12-15 15:45:00,47.14,47.14,47.11,47.12,227069.0,44.4672,44.4672,44.4389,44.4483,227069.0
2023-12-15 15:50:00,47.12,47.17,47.11,47.15,610994.0,44.4483,44.4955,44.4389,44.4766,610994.0
2023-12-15 15:55:00,47.16,47.16,47.1,47.11,2035983.0,44.486,44.486,44.4294,44.4389,2035983.0
2023-12-18 09:30:00,46.73,46.75,46.68,46.69,457072.0,44.6565,44.6756,44.6087,44.6183,457072.0
2023-12-18 09:35:00,46.69,46.72,46.67,46.7,233005.0,44.6183,44.647,44.5992,44.6279,233005.0
2023-12-18 09:40:00,46.71,46.72,46.65,46.68,137814.0,44.6374,44.647,44.5801,44.6087,137814.0
2023-12-18 09:45:00,46.67,46.71,46.67,46.67,167868.0,44.5992,44.6374,44.5992,44.5992,167868.0
2023-12-18 09:50:00,46.68,46.7,46.65,46.66,65914.0,44.6087,44.6279,44.5801,44.5896,65914.0
2023-12-18 09:55:00,46.67,46.67,46.62,46.66,100250.0,44.5992,44.5992,44.5514,44.5896,100250.0
2023-12-18 10:00:00,46.67,46.69,46.65,46.65,132938.0,44.5992,44.6183,44.5801,44.5801,132938.0
2023-12-18 10:05:00,46.65,46.65,46.6,46.61,100769.0,44.5801,44.5801,44.5323,44.5418,100769.0
2023-12-18 10:10:00,46.61,46.64,46.56,46.57,319902.0,44.5418,44.5705,44.4941,44.5036,319902.0
2023-12-18 10:15:00,46.58,46.61,46.57,46.59,129347.0,44.5132,44.5418,44.5036,44.5227,129347.0
2023-12-18 10:20:00,46.59,46.63,46.56,46.63,166691.0,44.5227,44.561,44.4941,44.561,166691.0
2023-12-18 10:25:00,46.63,46.63,46.61,46.62,167716.0,44.561,44.561,44.5418,44.5514,167716.0
2023-12-18 10:30:00,46.63,46.63,46.59,46.61,267956.0,44.561,44.561,44.5227,44.5418,267956.0
2023-12-18 10:35:00,46.61,46.61,46.55,46.56,194197.0,44.5418,44.5418,44.4845,44.4941,194197.0
2023-12-18 10:40:00,46.57,46.58,46.54,46.58,248004.0,44.5036,44.5132,44.475,44.5132,248004.0
2023-12-18 10:45:00,46.58,46.58,46.54,46.55,315323.0,44.5132,44.5132,44.475,44.4845,315323.0
2023-12-18 10:50:00,46.56,46.56,46.53,46.54,187836.0,44.4941,44.4941,44.4654,44.475,187836.0
2023-12-18 10:55:00,46.54,46.57,46.53,46.56,93499.0,44.475,44.5036,44.4654,44.4941,93499.0
2023-12-18 11:00:00,46.56,46.58,46.55,46.57,75476.0,44.4941,44.5132,44.4845,44.5036,75476.0
2023-12-18 11:05:00,46.57,46.6,46.56,46.6,60583.0,44.5036,44.5323,44.4941,44.5323,60583.0
2023-12-18 11:10:00,46.59,46.63,46.59,46.61,148503.0,44.5227,44.561,44.5227,44.5418,148503.0
2023-12-18 11:15:00,46.62,46.63,46.61,46.62,65082.0,44.5514,44.561,44.5418,44.5514,65082.0
2023-12-18 11:20:00,46.61,46.62,46.59,46.61,102159.0,44.5418,44.5514,44.5227,44.5418,102159.0
2023-12-18 11:25:00,46.61,46.63,46.6,46.62,138664.0,44.5418,44.561,44.5323,44.5514,138664.0
2023-12-18 11:30:00,46.62,46.63,46.61,46.61,48774.0,44.5514,44.561,44.5418,44.5418,48774.0
2023-12-18 11:35:00,46.62,46.62,46.59,46.61,81073.0,44.5514,44.5514,44.5227,44.5418,81073.0
2023-12-18 11:40:00,46.6,46.61,46.59,46.6,33349.0,44.5323,44.5418,44.5227,44.5323,33349.0
2023-12-18 11:45:00,46.61,46.62,46.59,46.6,143780.0,44.5418,44.5514,44.5227,44.5323,143780.0
2023-12-18 11:50:00,46.6,46.62,46.6,46.62,59749.0,44.5323,44.5514,44.5323,44.5514,59749.0
2023-12-18 11:55:00,46.62,46.62,46.6,46.61,44767.0,44.5514,44.5514,44.5323,44.5418,44767.0
2023-12-18 12:00:00,46.61,46.64,46.61,46.62,131588.0,44.5418,44.5705,44.5418,44.5514,131588.0
2023-12-18 12:05:00,46.62,46.63,46.61,46.63,49513.0,44.5514,44.561,44.5418,44.561,49513.0
2023-12-18 12:10:00,46.63,46.64,46.61,46.64,81038.0,44.561,44.5705,44.5418,44.5705,81038.0
2023-12-18 12:15:00,46.64,46.65,46.63,46.65,104633.0,44.5705,44.5801,44.561,44.5801,104633.0
2023-12-18 12:20:00,46.64,46.66,46.64,46.66,58293.0,44.5705,44.5896,44.5705,44.5896,58293.0
2023-12-18 12:25:00,46.65,46.67,46.65,46.65,79289.0,44.5801,44.5992,44.5801,44.5801,79289.0
2023-12-18 12:30:00,46.65,46.66,46.65,46.66,41899.0,44.5801,44.5896,44.5801,44.5896,41899.0
2023-12-18 12:35:00,46.66,46.66,46.63,46.63,71474.0,44.5896,44.5896,44.561,44.561,71474.0
2023-12-18 12:40:00,46.64,46.65,46.63,46.64,71372.0,44.5705,44.5801,44.561,44.5705,71372.0
2023-12-18 12:45:00,46.63,46.65,46.62,46.65,202400.0,44.561,44.5801,44.5514,44.5801,202400.0
2023-12-18 12:50:00,46.64,46.65,46.63,46.63,37293.0,44.5705,44.5801,44.561,44.561,37293.0
2023-12-18 12:55:00,46.64,46.66,46.63,46.65,44619.0,44.5705,44.5896,44.561,44.5801,44619.0
2023-12-18 13:00:00,46.66,46.66,46.62,46.63,67527.0,44.5896,44.5896,44.5514,44.561,67527.0
2023-12-18 13:05:00,46.63,46.63,46.62,46.62,62428.0,44.561,44.561,44.5514,44.5514,62428.0
2023-12-18 13:10:00,46.63,46.64,46.62,46.64,55814.0,44.561,44.5705,44.5514,44.5705,55814.0
2023-12-18 13:15:00,46.64,46.64,46.62,46.62,102960.0,44.5705,44.5705,44.5514,44.5514,102960.0
2023-12-18 13:20:00,46.63,46.64,46.62,46.64,47621.0,44.561,44.5705,44.5514,44.5705,47621.0
2023-12-18 13:25:00,46.63,46.64,46.62,46.63,202961.0,44.561,44.5705,44.5514,44.561,202961.0
2023-12-18 13:30:00,46.64,46.65,46.63,46.63,108864.0,44.5705,44.5801,44.561,44.561,108864.0
2023-12-18 13:35:00,46.64,46.64,46.62,46.62,51869.0,44.5705,44.5705,44.5514,44.5514,51869.0
2023-12-18 13:40:00,46.63,46.63,46.62,46.63,85213.0,44.561,44.561,44.5514,44.561,85213.0
2023-12-18 13:45:00,46.63,46.63,46.62,46.63,59753.0,44.561,44.561,44.5514,44.561,59753.0
2023-12-18 13:50:00,46.63,46.65,46.62,46.64,63688.0,44.561,44.5801,44.5514,44.5705,63688.0
2023-12-18 13:55:00,46.65,46.65,46.63,46.64,41177.0,44.5801,44.5801,44.561,44.5705,41177.0
2023-12-18 14:00:00,46.64,46.65,46.63,46.64,115206.0,44.5705,44.5801,44.561,44.5705,115206.0
2023-12-18 14:05:00,46.64,46.65,46.62,46.62,150165.0,44.5705,44.5801,44.5514,44.5514,150165.0
2023-12-18 14:10:00,46.63,46.63,46.62,46.63,159308.0,44.561,44.561,44.5514,44.561,159308.0
2023-12-18 14:15:00,46.63,46.63,46.6,46.61,173365.0,44.561,44.561,44.5323,44.5418,173365.0
2023-12-18 14:20:00,46.6,46.65,46.6,46.65,181945.0,44.5323,44.5801,44.5323,44.5801,181945.0
2023-12-18 14:25:00,46.64,46.65,46.61,46.62,222383.0,44.5705,44.5801,44.5418,44.5514,222383.0
2023-12-18 14:30:00,46.62,46.63,46.6,46.61,235179.0,44.5514,44.561,44.5323,44.5418,235179.0
2023-12-18 14:35:00,46.62,46.63,46.61,46.63,65807.0,44.5514,44.561,44.5418,44.561,65807.0
2023-12-18 14:40:00,46.62,46.64,46.62,46.64,104075.0,44.5514,44.5705,44.5514,44.5705,104075.0
2023-12-18 14:45:00,46.64,46.64,46.62,46.63,139559.0,44.5705,44.5705,44.5514,44.561,139559.0
2023-12-18 14:50:00,46.62,46.65,46.62,46.64,139555.0,44.5514,44.5801,44.5514,44.5705,139555.0
2023-12-18 14:55:00,46.64,46.65,46.63,46.64,214190.0,44.5705,44.5801,44.561,44.5705,214190.0
2023-12-18 15:00:00,46.65,46.65,46.63,46.65,112522.0,44.5801,44.5801,44.561,44.5801,112522.0
2023-12-18 15:05:00,46.65,46.66,46.64,46.65,124245.0,44.5801,44.5896,44.5705,44.5801,124245.0
2023-12-18 15:10:00,46.65,46.67,46.64,46.67,115616.0,44.5801,44.5992,44.5705,44.5992,115616.0
2023-12-18 15:15:00,46.66,46.68,46.66,46.66,231739.0,44.5896,44.6087,44.5896,44.5896,231739.0
2023-12-18 15:20:00,46.66,46.69,46.66,46.68,135793.0,44.5896,44.6183,44.5896,44.6087,135793.0
2023-12-18 15:25:00,46.69,46.7,46.68,46.69,165065.0,44.6183,44.6279,44.6087,44.6183,165065.0
2023-12-18 15:30:00,46.69,46.69,46.67,46.67,146631.0,44.6183,44.6183,44.5992,44.5992,146631.0
2023-12-18 15:35:00,46.67,46.68,46.65,46.66,104358.0,44.5992,44.6087,44.5801,44.5896,104358.0
2023-12-18 15:40:00,46.65,46.66,46.64,46.65,145240.0,44.5801,44.5896,44.5705,44.5801,145240.0
2023-12-18 15:45:00,46.64,46.65,46.64,46.65,104387.0,44.5705,44.5801,44.5705,44.5801,104387.0
2023-12-18 15:50:00,46.65,46.66,46.64,46.65,132605.0,44.5801,44.5896,44.5705,44.5801,132605.0
2023-12-18 15:55:00,46.66,46.66,46.65,46.66,138179.0,44.5896,44.5896,44.5801,44.5896,138179.0
2023-12-19 09:30:00,46.99,47.01,46.91,46.97,485274.0,44.905,44.9241,44.8285,44.8859,485274.0
2023-12-19 09:35:00,46.97,47.02,46.96,46.99,162244.0,44.8859,44.9337,44.8763,44.905,162244.0
2023-12-19 09:40:00,47.0,47.05,46.99,47.04,111989.0,44.9145,44.9623,44.905,44.9528,111989.0
2023-12-19 09:45:00,47.04,47.07,47.03,47.05,172518.0,44.9528,44.9814,44.9432,44.9623,172518.0
2023-12-19 09:50:00,47.05,47.11,47.04,47.11,178676.0,44.9623,45.0197,44.9528,45.0197,178676.0
2023-12-19 09:55:00,47.11,47.11,47.08,47.09,190450.0,45.0197,45.0197,44.991,45.0006,190450.0
2023-12-19 10:00:00,47.09,47.09,47.05,47.06,193988.0,45.0006,45.0006,44.9623,44.9719,193988.0
2023-12-19 10:05:00,47.07,47.07,47.04,47.05,303946.0,44.9814,44.9814,44.9528,44.9623,303946.0
2023-12-19 10:10:00,47.05,47.07,47.03,47.04,284542.0,44.9623,44.9814,44.9432,44.9528,284542.0
2023-12-19 10:15:00,47.04,47.08,47.03,47.08,67616.0,44.9528,44.991,44.9432,44.991,67616.0
2023-12-19 10:20:00,47.07,47.11,47.06,47.11,93675.0,44.9814,45.0197,44.9719,45.0197,93675.0
2023-12-19 10:25:00,47.1,47.1,47.08,47.1,143161.0,45.0101,45.0101,44.991,45.0101,143161.0
2023-12-19 10:30:00,47.09,47.11,47.08,47.09,111686.0,45.0006,45.0197,44.991,45.0006,111686.0
2023-12-19 10:35:00,47.09,47.09,47.07,47.07,84807.0,45.0006,45.0006,44.9814,44.9814,84807.0
2023-12-19 10:40:00,47.08,47.09,47.06,47.08,83164.0,44.991,45.0006,44.9719,44.991,83164.0
2023-12-19 10:45:00,47.08,47.1,47.07,47.09,101975.0,44.991,45.0101,44.9814,45.0006,101975.0
2023-12-19 10:50:00,47.09,47.1,47.07,47.1,76450.0,45.0006,45.0101,44.9814,45.0101,76450.0
2023-12-19 10:55:00,47.09,47.11,47.08,47.09,61894.0,45.0006,45.0197,44.991,45.0006,61894.0
2023-12-19 11:00:00,47.09,47.1,47.07,47.1,80707.0,45.0006,45.0101,44.9814,45.0101,80707.0
2023-12-19 11:05:00,47.09,47.1,47.07,47.09,74698.0,45.0006,45.0101,44.9814,45.0006,74698.0
2023-12-19 11:10:00,47.09,47.11,47.09,47.09,39622.0,45.0006,45.0197,45.0006,45.0006,39622.0
2023-12-19 11:15:00,47.09,47.11,47.09,47.11,91975.0,45.0006,45.0197,45.0006,45.0197,91975.0
2023-12-19 11:20:00,47.11,47.11,47.09,47.1,64096.0,45.0197,45.0197,45.0006,45.0101,64096.0
2023-12-19 11:25:00,47.09,47.11,47.08,47.1,99941.0,45.0006,45.0197,44.991,45.0101,99941.0
2023-12-19 11:30:00,47.1,47.1,47.05,47.06,100121.0,45.0101,45.0101,44.9623,44.9719,100121.0
2023-12-19 11:35:00,47.07,47.11,47.06,47.11,62856.0,44.9814,45.0197,44.9719,45.0197,62856.0
2023-12-19 11:40:00,47.11,47.12,47.09,47.12,72622.0,45.0197,45.0292,45.0006,45.0292,72622.0
2023-12-19 11:45:00,47.12,47.12,47.1,47.11,93922.0,45.0292,45.0292,45.0101,45.0197,93922.0
2023-12-19 11:50:00,47.11,47.11,47.08,47.09,76109.0,45.0197,45.0197,44.991,45.0006,76109.0
2023-12-19 11:55:00,47.1,47.1,47.08,47.09,67621.0,45.0101,45.0101,44.991,45.0006,67621.0
2023-12-19 12:00:00,47.08,47.09,47.06,47.08,116010.0,44.991,45.0006,44.9719,44.991,116010.0
2023-12-19 12:05:00,47.08,47.1,47.07,47.08,54820.0,44.991,45.0101,44.9814,44.991,54820.0
2023-12-19 12:10:00,47.08,47.09,47.06,47.08,37274.0,44.991,45.0006,44.9719,44.991,37274.0
2023-12-19 12:15:00,47.07,47.09,47.07,47.08,67921.0,44.9814,45.0006,44.9814,44.991,67921.0
2023-12-19 12:20:00,47.08,47.09,47.07,47.08,43779.0,44.991,45.0006,44.9814,44.991,43779.0
2023-12-19 12:25:00,47.08,47.09,47.07,47.07,135646.0,44.991,45.0006,44.9814,44.9814,135646.0
2023-12-19 12:30:00,47.08,47.11,47.07,47.11,58904.0,44.991,45.0197,44.9814,45.0197,58904.0
2023-12-19 12:35:00,47.1,47.11,47.09,47.09,58956.0,45.0101,45.0197,45.0006,45.0006,58956.0
2023-12-19 12:40:00,47.09,47.1,47.08,47.09,60151.0,45.0006,45.0101,44.991,45.0006,60151.0
2023-12-19 12:45:00,47.09,47.09,47.08,47.08,73728.0,45.0006,45.0006,44.991,44.991,73728.0
2023-12-19 12:50:00,47.08,47.1,47.07,47.09,141638.0,44.991,45.0101,44.9814,45.0006,141638.0
2023-12-19 12:55:00,47.09,47.1,47.07,47.08,52378.0,45.0006,45.0101,44.9814,44.991,52378.0
2023-12-19 13:00:00,47.08,47.1,47.07,47.08,106410.0,44.991,45.0101,44.9814,44.991,106410.0
2023-12-19 13:05:00,47.08,47.09,47.04,47.04,115781.0,44.991,45.0006,44.9528,44.9528,115781.0
2023-12-19 13:10:00,47.05,47.07,47.04,47.05,41309.0,44.9623,44.9814,44.9528,44.9623,41309.0
2023-12-19 13:15:00,47.06,47.06,47.04,47.05,67533.0,44.9719,44.9719,44.9528,44.9623,67533.0
2023-12-19 13:20:00,47.05,47.06,47.04,47.05,42318.0,44.9623,44.9719,44.9528,44.9623,42318.0
2023-12-19 13:25:00,47.05,47.06,47.05,47.05,40913.0,44.9623,44.9719,44.9623,44.9623,40913.0
2023-12-19 13:30:00,47.06,47.07,47.05,47.07,55866.0,44.9719,44.9814,44.9623,44.9814,55866.0
2023-12-19 13:35:00,47.07,47.08,47.06,47.08,78170.0,44.9814,44.991,44.9719,44.991,78170.0
2023-12-19 13:40:00,47.07,47.09,47.07,47.09,159603.0,44.9814,45.0006,44.9814,45.0006,159603.0
2023-12-19 13:45:00,47.09,47.09,47.06,47.07,52630.0,45.0006,45.0006,44.9719,44.9814,52630.0
2023-12-19 13:50:00,47.07,47.07,47.06,47.07,172125.0,44.9814,44.9814,44.9719,44.9814,172125.0
2023-12-19 13:55:00,47.07,47.07,47.05,47.07,73323.0,44.9814,44.9814,44.9623,44.9814,73323.0
2023-12-19 14:00:00,47.06,47.08,47.06,47.08,98651.0,44.9719,44.991,44.9719,44.991,98651.0
2023-12-19 14:05:00,47.08,47.08,47.07,47.07,37024.0,44.991,44.991,44.9814,44.9814,37024.0
2023-12-19 14:10:00,47.08,47.09,47.07,47.08,75136.0,44.991,45.0006,44.9814,44.991,75136.0
2023-12-19 14:15:00,47.07,47.08,47.06,47.08,75061.0,44.9814,44.991,44.9719,44.991,75061.0
2023-12-19 14:20:00,47.08,47.09,47.07,47.08,101086.0,44.991,45.0006,44.9814,44.991,101086.0
2023-12-19 14:25:00,47.08,47.09,47.07,47.09,51940.0,44.991,45.0006,44.9814,45.0006,51940.0
2023-12-19 14:30:00,47.09,47.1,47.07,47.09,171871.0,45.0006,45.0101,44.9814,45.0006,171871.0
2023-12-19 14:35:00,47.09,47.1,47.08,47.09,58272.0,45.0006,45.0101,44.991,45.0006,58272.0
2023-12-19 14:40:00,47.09,47.1,47.07,47.08,94959.0,45.0006,45.0101,44.9814,44.991,94959.0
2023-12-19 14:45:00,47.07,47.09,47.07,47.09,66042.0,44.9814,45.0006,44.9814,45.0006,66042.0
2023-12-19 14:50:00,47.08,47.09,47.08,47.09,85530.0,44.991,45.0006,44.991,45.0006,85530.0
2023-12-19 14:55:00,47.09,47.1,47.08,47.09,126255.0,45.0006,45.0101,44.991,45.0006,126255.0
2023-12-19 15:00:00,47.1,47.11,47.09,47.09,66777.0,45.0101,45.0197,45.0006,45.0006,66777.0
2023-12-19 15:05:00,47.09,47.1,47.06,47.07,212650.0,45.0006,45.0101,44.9719,44.9814,212650.0
2023-12-19 15:10:00,47.08,47.09,47.07,47.09,77512.0,44.991,45.0006,44.9814,45.0006,77512.0
2023-12-19 15:15:00,47.09,47.09,47.08,47.09,235662.0,45.0006,45.0006,44.991,45.0006,235662.0
2023-12-19 15:20:00,47.09,47.09,47.08,47.08,132201.0,45.0006,45.0006,44.991,44.991,132201.0
2023-12-19 15:25:00,47.08,47.09,47.07,47.09,100401.0,44.991,45.0006,44.9814,45.0006,100401.0
2023-12-19 15:30:00,47.09,47.1,47.08,47.1,113386.0,45.0006,45.0101,44.991,45.0101,113386.0
2023-12-19 15:35:00,47.09,47.11,47.09,47.1,203323.0,45.0006,45.0197,45.0006,45.0101,203323.0
2023-12-19 15:40:00,47.09,47.12,47.09,47.11,144975.0,45.0006,45.0292,45.0006,45.0197,144975.0
2023-12-19 15:45:00,47.11,47.11,47.08,47.09,179143.0,45.0197,45.0197,44.991,45.0006,179143.0
2023-12-19 15:50:00,47.09,47.1,47.08,47.09,86733.0,45.0006,45.0101,44.991,45.0006,86733.0
2023-12-19 15:55:00,47.09,47.11,47.08,47.1,193475.0,45.0006,45.0197,44.991,45.0101,193475.0
2023-12-20 09:30:00,47.14,47.15,47.09,47.1,627009.0,45.0483,45.0579,45.0006,45.0101,627009.0
2023-12-20 09:35:00,47.09,47.13,47.08,47.09,199375.0,45.0006,45.0388,44.991,45.0006,199375.0
2023-12-20 09:40:00,47.09,47.12,47.07,47.12,316270.0,45.0006,45.0292,44.9814,45.0292,316270.0
2023-12-20 09:45:00,47.11,47.12,47.09,47.09,70074.0,45.0197,45.0292,45.0006,45.0006,70074.0
2023-12-20 09:50:00,47.1,47.15,47.09,47.14,79849.0,45.0101,45.0579,45.0006,45.0483,79849.0
2023-12-20 09:55:00,47.13,47.16,47.12,47.15,140435.0,45.0388,45.0674,45.0292,45.0579,140435.0
2023-12-20 10:00:00,47.15,47.17,47.1,47.14,566949.0,45.0579,45.077,45.0101,45.0483,566949.0
2023-12-20 10:05:00,47.14,47.21,47.14,47.21,172985.0,45.0483,45.1152,45.0483,45.1152,172985.0
2023-12-20 10:10:00,47.21,47.22,47.18,47.19,269712.0,45.1152,45.1248,45.0866,45.0961,269712.0
2023-12-20 10:15:00,47.18,47.19,47.15,47.16,253132.0,45.0866,45.0961,45.0579,45.0674,253132.0
2023-12-20 10:20:00,47.17,47.17,47.12,47.13,107068.0,45.077,45.077,45.0292,45.0388,107068.0
2023-12-20 10:25:00,47.13,47.16,47.13,47.16,136816.0,45.0388,45.0674,45.0388,45.0674,136816.0
2023-12-20 10:30:00,47.16,47.19,47.15,47.19,120473.0,45.0674,45.0961,45.0579,45.0961,120473.0
2023-12-20 10:35:00,47.18,47.21,47.18,47.19,226271.0,45.0866,45.1152,45.0866,45.0961,226271.0
2023-12-20 10:40:00,47.19,47.2,47.17,47.2,93388.0,45.0961,45.1057,45.077,45.1057,93388.0
2023-12-20 10:45:00,47.2,47.2,47.17,47.17,172203.0,45.1057,45.1057,45.077,45.077,172203.0
2023-12-20 10:50:00,47.18,47.18,47.15,47.16,109912.0,45.0866,45.0866,45.0579,45.0674,109912.0
2023-12-20 10:55:00,47.16,47.19,47.15,47.19,60797.0,45.0674,45.0961,45.0579,45.0961,60797.0
2023-12-20 11:00:00,47.19,47.2,47.17,47.19,106177.0,45.0961,45.1057,45.077,45.0961,106177.0
2023-12-20 11:05:00,47.19,47.22,47.18,47.2,76979.0,45.0961,45.1248,45.0866,45.1057,76979.0
2023-12-20 11:10:00,47.2,47.23,47.19,47.22,54721.0,45.1057,45.1343,45.0961,45.1248,54721.0
2023-12-20 11:15:00,47.22,47.23,47.2,47.23,101375.0,45.1248,45.1343,45.1057,45.1343,101375.0
2023-12-20 11:20:00,47.23,47.26,47.22,47.23,80159.0,45.1343,45.163,45.1248,45.1343,80159.0
2023-12-20 11:25:00,47.23,47.25,47.21,47.25,340129.0,45.1343,45.1535,45.1152,45.1535,340129.0
2023-12-20 11:30:00,47.25,47.25,47.2,47.2,192393.0,45.1535,45.1535,45.1057,45.1057,192393.0
2023-12-20 11:35:00,47.21,47.22,47.19,47.2,127565.0,45.1152,45.1248,45.0961,45.1057,127565.0
2023-12-20 11:40:00,47.2,47.21,47.19,47.2,150690.0,45.1057,45.1152,45.0961,45.1057,150690.0
2023-12-20 11:45:00,47.19,47.21,47.18,47.19,148773.0,45.0961,45.1152,45.0866,45.0961,148773.0
2023-12-20 11:50:00,47.18,47.21,47.18,47.2,131311.0,45.0866,45.1152,45.0866,45.1057,131311.0
2023-12-20 11:55:00,47.2,47.2,47.17,47.18,451680.0,45.1057,45.1057,45.077,45.0866,451680.0
2023-12-20 12:00:00,47.18,47.2,47.17,47.2,208915.0,45.0866,45.1057,45.077,45.1057,208915.0
2023-12-20 12:05:00,47.2,47.2,47.19,47.2,51016.0,45.1057,45.1057,45.0961,45.1057,51016.0
2023-12-20 12:10:00,47.2,47.21,47.19,47.21,38492.0,45.1057,45.1152,45.0961,45.1152,38492.0
2023-12-20 12:15:00,47.21,47.22,47.2,47.22,76233.0,45.1152,45.1248,45.1057,45.1248,76233.0
2023-12-20 12:20:00,47.22,47.22,47.2,47.2,95086.0,45.1248,45.1248,45.1057,45.1057,95086.0
2023-12-20 12:25:00,47.2,47.22,47.2,47.22,41892.0,45.1057,45.1248,45.1057,45.1248,41892.0
2023-12-20 12:30:00,47.22,47.23,47.19,47.21,124990.0,45.1248,45.1343,45.0961,45.1152,124990.0
2023-12-20 12:35:00,47.2,47.22,47.19,47.21,222868.0,45.1057,45.1248,45.0961,45.1152,222868.0
2023-12-20 12:40:00,47.21,47.22,47.2,47.22,498834.0,45.1152,45.1248,45.1057,45.1248,498834.0
2023-12-20 12:45:00,47.22,47.22,47.21,47.21,200598.0,45.1248,45.1248,45.1152,45.1152,200598.0
2023-12-20 12:50:00,47.22,47.24,47.21,47.23,116732.0,45.1248,45.1439,45.1152,45.1343,116732.0
2023-12-20 12:55:00,47.23,47.25,47.22,47.24,169256.0,45.1343,45.1535,45.1248,45.1439,169256.0
2023-12-20 13:00:00,47.23,47.24,47.2,47.23,346601.0,45.1343,45.1439,45.1057,45.1343,346601.0
2023-12-20 13:05:00,47.23,47.24,47.22,47.23,53517.0,45.1343,45.1439,45.1248,45.1343,53517.0
2023-12-20 13:10:00,47.23,47.24,47.21,47.22,215099.0,45.1343,45.1439,45.1152,45.1248,215099.0
2023-12-20 13:15:00,47.22,47.22,47.2,47.22,126638.0,45.1248,45.1248,45.1057,45.1248,126638.0
2023-12-20 13:20:00,47.21,47.22,47.2,47.21,102516.0,45.1152,45.1248,45.1057,45.1152,102516.0
2023-12-20 13:25:00,47.2,47.21,47.19,47.2,87528.0,45.1057,45.1152,45.0961,45.1057,87528.0
2023-12-20 13:30:00,47.21,47.23,47.21,47.23,110137.0,45.1152,45.1343,45.1152,45.1343,110137.0
2023-12-20 13:35:00,47.23,47.23,47.2,47.21,172551.0,45.1343,45.1343,45.1057,45.1152,172551.0
2023-12-20 13:40:00,47.2,47.21,47.18,47.19,166875.0,45.1057,45.1152,45.0866,45.0961,166875.0
2023-12-20 13:45:00,47.19,47.19,47.18,47.19,81401.0,45.0961,45.0961,45.0866,45.0961,81401.0
2023-12-20 13:50:00,47.19,47.19,47.18,47.19,92988.0,45.0961,45.0961,45.0866,45.0961,92988.0
2023-12-20 13:55:00,47.19,47.19,47.16,47.16,140098.0,45.0961,45.0961,45.0674,45.0674,140098.0
2023-12-20 14:00:00,47.16,47.17,47.14,47.15,153247.0,45.0674,45.077,45.0483,45.0579,153247.0
2023-12-20 14:05:00,47.15,47.16,47.14,47.15,92533.0,45.0579,45.0674,45.0483,45.0579,92533.0
2023-12-20 14:10:00,47.15,47.17,47.14,47.17,143494.0,45.0579,45.077,45.0483,45.077,143494.0
2023-12-20 14:15:00,47.16,47.17,47.16,47.16,223681.0,45.0674,45.077,45.0674,45.0674,223681.0
2023-12-20 14:20:00,47.17,47.17,47.15,47.16,175526.0,45.077,45.077,45.0579,45.0674,175526.0
2023-12-20 14:25:00,47.16,47.16,47.14,47.14,75604.0,45.0674,45.0674,45.0483,45.0483,75604.0
2023-12-20 14:30:00,47.15,47.15,47.11,47.12,130948.0,45.0579,45.0579,45.0197,45.0292,130948.0
2023-12-20 14:35:00,47.12,47.13,47.04,47.05,188941.0,45.0292,45.0388,44.9528,44.9623,188941.0
2023-12-20 14:40:00,47.04,47.07,47.02,47.03,304364.0,44.9528,44.9814,44.9337,44.9432,304364.0
2023-12-20 14:45:00,47.03,47.04,46.98,46.99,159637.0,44.9432,44.9528,44.8954,44.905,159637.0
2023-12-20 14:50:00,46.99,47.0,46.83,46.91,483179.0,44.905,44.9145,44.7521,44.8285,483179.0
2023-12-20 14:55:00,46.91,46.92,46.84,46.85,412289.0,44.8285,44.8381,44.7616,44.7712,412289.0
2023-12-20 15:00:00,46.84,46.86,46.78,46.79,274268.0,44.7616,44.7808,44.7043,44.7139,274268.0
2023-12-20 15:05:00,46.78,46.81,46.72,46.78,129662.0,44.7043,44.733,44.647,44.7043,129662.0
2023-12-20 15:10:00,46.78,46.84,46.78,46.78,265680.0,44.7043,44.7616,44.7043,44.7043,265680.0
2023-12-20 15:15:00,46.79,46.89,46.79,46.88,332400.0,44.7139,44.8094,44.7139,44.7999,332400.0
2023-12-20 15:20:00,46.88,46.89,46.81,46.82,208006.0,44.7999,44.8094,44.733,44.7425,208006.0
2023-12-20 15:25:00,46.81,46.83,46.77,46.78,142559.0,44.733,44.7521,44.6947,44.7043,142559.0
2023-12-20 15:30:00,46.78,46.82,46.75,46.78,228282.0,44.7043,44.7425,44.6756,44.7043,228282.0
2023-12-20 15:35:00,46.77,46.78,46.72,46.73,196882.0,44.6947,44.7043,44.647,44.6565,196882.0
2023-12-20 15:40:00,46.73,46.78,46.72,46.77,280943.0,44.6565,44.7043,44.647,44.6947,280943.0
2023-12-20 15:45:00,46.78,46.78,46.71,46.75,252459.0,44.7043,44.7043,44.6374,44.6756,252459.0
2023-12-20 15:50:00,46.75,46.77,46.67,46.69,297350.0,44.6756,44.6947,44.5992,44.6183,297350.0
2023-12-20 15:55:00,46.69,46.69,46.59,46.61,510544.0,44.6183,44.6183,44.5227,44.5418,510544.0
2023-12-21 09:30:00,47.18,47.24,47.12,47.22,632812.0,45.0866,45.1439,45.0292,45.1248,632812.0
2023-12-21 09:35:00,47.23,47.25,47.18,47.22,387901.0,45.1343,45.1535,45.0866,45.1248,387901.0
2023-12-21 09:40:00,47.23,47.23,47.16,47.21,126706.0,45.1343,45.1343,45.0674,45.1152,126706.0
2023-12-21 09:45:00,47.21,47.24,47.18,47.22,87706.0,45.1152,45.1439,45.0866,45.1248,87706.0
2023-12-21 09:50:00,47.21,47.22,47.18,47.19,72445.0,45.1152,45.1248,45.0866,45.0961,72445.0
2023-12-21 09:55:00,47.18,47.19,47.16,47.17,109307.0,45.0866,45.0961,45.0674,45.077,109307.0
2023-12-21 10:00:00,47.17,47.2,47.1,47.11,237826.0,45.077,45.1057,45.0101,45.0197,237826.0
2023-12-21 10:05:00,47.1,47.1,47.06,47.06,186659.0,45.0101,45.0101,44.9719,44.9719,186659.0
2023-12-21 10:10:00,47.07,47.15,47.06,47.14,217087.0,44.9814,45.0579,44.9719,45.0483,217087.0
2023-12-21 10:15:00,47.13,47.17,47.11,47.16,106996.0,45.0388,45.077,45.0197,45.0674,106996.0
2023-12-21 10:20:00,47.16,47.22,47.16,47.21,98613.0,45.0674,45.1248,45.0674,45.1152,98613.0
2023-12-21 10:25:00,47.21,47.22,47.12,47.14,133964.0,45.1152,45.1248,45.0292,45.0483,133964.0
2023-12-21 10:30:00,47.14,47.2,47.14,47.2,128246.0,45.0483,45.1057,45.0483,45.1057,128246.0
2023-12-21 10:35:00,47.19,47.21,47.17,47.17,79550.0,45.0961,45.1152,45.077,45.077,79550.0
2023-12-21 10:40:00,47.17,47.2,47.15,47.2,60695.0,45.077,45.1057,45.0579,45.1057,60695.0
2023-12-21 10:45:00,47.2,47.22,47.17,47.18,115788.0,45.1057,45.1248,45.077,45.0866,115788.0
2023-12-21 10:50:00,47.18,47.19,47.15,47.18,123073.0,45.0866,45.0961,45.0579,45.0866,123073.0
2023-12-21 10:55:00,47.18,47.2,47.17,47.2,63337.0,45.0866,45.1057,45.077,45.1057,63337.0
2023-12-21 11:00:00,47.2,47.25,47.18,47.24,132496.0,45.1057,45.1535,45.0866,45.1439,132496.0
2023-12-21 11:05:00,47.23,47.25,47.18,47.2,196879.0,45.1343,45.1535,45.0866,45.1057,196879.0
2023-12-21 11:10:00,47.2,47.23,47.19,47.21,230035.0,45.1057,45.1343,45.0961,45.1152,230035.0
2023-12-21 11:15:00,47.21,47.22,47.19,47.21,187104.0,45.1152,45.1248,45.0961,45.1152,187104.0
2023-12-21 11:20:00,47.22,47.26,47.21,47.24,224617.0,45.1248,45.163,45.1152,45.1439,224617.0
2023-12-21 11:25:00,47.24,47.26,47.22,47.25,79537.0,45.1439,45.163,45.1248,45.1535,79537.0
2023-12-21 11:30:00,47.26,47.26,47.21,47.23,845851.0,45.163,45.163,45.1152,45.1343,845851.0
2023-12-21 11:35:00,47.23,47.27,47.23,47.25,246342.0,45.1343,45.1726,45.1343,45.1535,246342.0
2023-12-21 11:40:00,47.26,47.26,47.23,47.25,95251.0,45.163,45.163,45.1343,45.1535,95251.0
2023-12-21 11:45:00,47.25,47.27,47.24,47.27,106010.0,45.1535,45.1726,45.1439,45.1726,106010.0
2023-12-21 11:50:00,47.27,47.27,47.23,47.23,59774.0,45.1726,45.1726,45.1343,45.1343,59774.0
2023-12-21 11:55:00,47.24,47.25,47.2,47.22,109671.0,45.1439,45.1535,45.1057,45.1248,109671.0
2023-12-21 12:00:00,47.21,47.22,47.13,47.13,106808.0,45.1152,45.1248,45.0388,45.0388,106808.0
2023-12-21 12:05:00,47.13,47.17,47.12,47.13,178829.0,45.0388,45.077,45.0292,45.0388,178829.0
2023-12-21 12:10:00,47.13,47.17,47.12,47.13,119237.0,45.0388,45.077,45.0292,45.0388,119237.0
2023-12-21 12:15:00,47.14,47.17,47.14,47.16,229479.0,45.0483,45.077,45.0483,45.0674,229479.0
2023-12-21 12:20:00,47.16,47.16,47.11,47.14,168027.0,45.0674,45.0674,45.0197,45.0483,168027.0
2023-12-21 12:25:00,47.14,47.14,47.1,47.12,302442.0,45.0483,45.0483,45.0101,45.0292,302442.0
2023-12-21 12:30:00,47.12,47.17,47.11,47.12,80922.0,45.0292,45.077,45.0197,45.0292,80922.0
2023-12-21 12:35:00,47.13,47.15,47.11,47.14,117388.0,45.0388,45.0579,45.0197,45.0483,117388.0
2023-12-21 12:40:00,47.14,47.17,47.13,47.14,81268.0,45.0483,45.077,45.0388,45.0483,81268.0
2023-12-21 12:45:00,47.14,47.15,47.13,47.15,36091.0,45.0483,45.0579,45.0388,45.0579,36091.0
2023-12-21 12:50:00,47.14,47.16,47.11,47.12,106886.0,45.0483,45.0674,45.0197,45.0292,106886.0
2023-12-21 12:55:00,47.12,47.13,47.11,47.13,88827.0,45.0292,45.0388,45.0197,45.0388,88827.0
2023-12-21 13:00:00,47.13,47.18,47.13,47.16,76730.0,45.0388,45.0866,45.0388,45.0674,76730.0
2023-12-21 13:05:00,47.17,47.18,47.12,47.15,113799.0,45.077,45.0866,45.0292,45.0579,113799.0
2023-12-21 13:10:00,47.14,47.16,47.12,47.13,83401.0,45.0483,45.0674,45.0292,45.0388,83401.0
2023-12-21 13:15:00,47.13,47.14,47.06,47.07,98189.0,45.0388,45.0483,44.9719,44.9814,98189.0
2023-12-21 13:20:00,47.07,47.16,47.06,47.14,131315.0,44.9814,45.0674,44.9719,45.0483,131315.0
2023-12-21 13:25:00,47.14,47.16,47.11,47.15,243368.0,45.0483,45.0674,45.0197,45.0579,243368.0
2023-12-21 13:30:00,47.15,47.18,47.15,47.16,132209.0,45.0579,45.0866,45.0579,45.0674,132209.0
2023-12-21 13:35:00,47.15,47.16,47.13,47.14,45403.0,45.0579,45.0674,45.0388,45.0483,45403.0
2023-12-21 13:40:00,47.14,47.16,47.13,47.13,148939.0,45.0483,45.0674,45.0388,45.0388,148939.0
2023-12-21 13:45:00,47.14,47.17,47.13,47.16,187854.0,45.0483,45.077,45.0388,45.0674,187854.0
2023-12-21 13:50:00,47.16,47.19,47.15,47.16,191878.0,45.0674,45.0961,45.0579,45.0674,191878.0
2023-12-21 13:55:00,47.17,47.19,47.16,47.18,90640.0,45.077,45.0961,45.0674,45.0866,90640.0
2023-12-21 14:00:00,47.18,47.19,47.18,47.18,76588.0,45.0866,45.0961,45.0866,45.0866,76588.0
2023-12-21 14:05:00,47.19,47.2,47.17,47.19,74375.0,45.0961,45.1057,45.077,45.0961,74375.0
2023-12-21 14:10:00,47.19,47.21,47.17,47.18,115842.0,45.0961,45.1152,45.077,45.0866,115842.0
2023-12-21 14:15:00,47.17,47.22,47.17,47.21,124011.0,45.077,45.1248,45.077,45.1152,124011.0
2023-12-21 14:20:00,47.22,47.22,47.19,47.2,74044.0,45.1248,45.1248,45.0961,45.1057,74044.0
2023-12-21 14:25:00,47.19,47.22,47.18,47.21,95200.0,45.0961,45.1248,45.0866,45.1152,95200.0
2023-12-21 14:30:00,47.22,47.24,47.2,47.23,113022.0,45.1248,45.1439,45.1057,45.1343,113022.0
2023-12-21 14:35:00,47.23,47.25,47.22,47.24,88681.0,45.1343,45.1535,45.1248,45.1439,88681.0
2023-12-21 14:40:00,47.23,47.26,47.23,47.26,74404.0,45.1343,45.163,45.1343,45.163,74404.0
2023-12-21 14:45:00,47.25,47.27,47.23,47.23,122921.0,45.1535,45.1726,45.1343,45.1343,122921.0
2023-12-21 14:50:00,47.24,47.25,47.22,47.24,110120.0,45.1439,45.1535,45.1248,45.1439,110120.0
2023-12-21 14:55:00,47.24,47.24,47.2,47.24,199778.0,45.1439,45.1439,45.1057,45.1439,199778.0
2023-12-21 15:00:00,47.24,47.25,47.22,47.25,132537.0,45.1439,45.1535,45.1248,45.1535,132537.0
2023-12-21 15:05:00,47.24,47.25,47.21,47.22,250011.0,45.1439,45.1535,45.1152,45.1248,250011.0
2023-12-21 15:10:00,47.22,47.26,47.21,47.25,103579.0,45.1248,45.163,45.1152,45.1535,103579.0
2023-12-21 15:15:00,47.25,47.27,47.24,47.27,247255.0,45.1535,45.1726,45.1439,45.1726,247255.0
2023-12-21 15:20:00,47.26,47.28,47.26,47.27,65586.0,45.163,45.1821,45.163,45.1726,65586.0
2023-12-21 15:25:00,47.26,47.32,47.26,47.32,107123.0,45.163,45.2203,45.163,45.2203,107123.0
2023-12-21 15:30:00,47.32,47.33,47.3,47.31,216625.0,45.2203,45.2299,45.2012,45.2108,216625.0
2023-12-21 15:35:00,47.31,47.34,47.3,47.33,223012.0,45.2108,45.2395,45.2012,45.2299,223012.0
2023-12-21 15:40:00,47.33,47.33,47.31,47.32,106559.0,45.2299,45.2299,45.2108,45.2203,106559.0
2023-12-21 15:45:00,47.31,47.34,47.31,47.34,128087.0,45.2108,45.2395,45.2108,45.2395,128087.0
2023-12-21 15:50:00,47.33,47.37,47.33,47.37,301303.0,45.2299,45.2681,45.2299,45.2681,301303.0
2023-12-21 15:55:00,47.37,47.4,47.36,47.39,495374.0,45.2681,45.2968,45.2586,45.2872,495374.0
2023-12-22 09:30:00,47.5,47.57,47.5,47.55,531034.0,45.3924,45.4593,45.3924,45.4401,531034.0
2023-12-22 09:35:00,47.55,47.57,47.53,47.56,95570.0,45.4401,45.4593,45.421,45.4497,95570.0
2023-12-22 09:40:00,47.57,47.6,47.55,47.6,151858.0,45.4593,45.4879,45.4401,45.4879,151858.0
2023-12-22 09:45:00,47.59,47.6,47.57,47.59,100924.0,45.4784,45.4879,45.4593,45.4784,100924.0
2023-12-22 09:50:00,47.59,47.6,47.58,47.58,119238.0,45.4784,45.4879,45.4688,45.4688,119238.0
2023-12-22 09:55:00,47.58,47.6,47.57,47.57,79101.0,45.4688,45.4879,45.4593,45.4593,79101.0
2023-12-22 10:00:00,47.59,47.63,47.56,47.61,134283.0,45.4784,45.5166,45.4497,45.4975,134283.0
2023-12-22 10:05:00,47.61,47.62,47.55,47.57,125989.0,45.4975,45.507,45.4401,45.4593,125989.0
2023-12-22 10:10:00,47.57,47.6,47.56,47.58,136905.0,45.4593,45.4879,45.4497,45.4688,136905.0
2023-12-22 10:15:00,47.58,47.6,47.55,47.57,119875.0,45.4688,45.4879,45.4401,45.4593,119875.0
2023-12-22 10:20:00,47.56,47.57,47.54,47.55,124097.0,45.4497,45.4593,45.4306,45.4401,124097.0
2023-12-22 10:25:00,47.55,47.57,47.53,47.56,60311.0,45.4401,45.4593,45.421,45.4497,60311.0
2023-12-22 10:30:00,47.57,47.58,47.55,47.58,109354.0,45.4593,45.4688,45.4401,45.4688,109354.0
2023-12-22 10:35:00,47.57,47.59,47.54,47.55,220170.0,45.4593,45.4784,45.4306,45.4401,220170.0
2023-12-22 10:40:00,47.55,47.57,47.55,47.57,151797.0,45.4401,45.4593,45.4401,45.4593,151797.0
2023-12-22 10:45:00,47.57,47.57,47.53,47.54,397061.0,45.4593,45.4593,45.421,45.4306,397061.0
2023-12-22 10:50:00,47.53,47.54,47.51,47.52,201697.0,45.421,45.4306,45.4019,45.4115,201697.0
2023-12-22 10:55:00,47.52,47.52,47.47,47.48,341455.0,45.4115,45.4115,45.3637,45.3732,341455.0
2023-12-22 11:00:00,47.48,47.5,47.46,47.48,311729.0,45.3732,45.3924,45.3541,45.3732,311729.0
2023-12-22 11:05:00,47.47,47.49,47.45,47.48,575611.0,45.3637,45.3828,45.3446,45.3732,575611.0
2023-12-22 11:10:00,47.49,47.51,47.47,47.5,184064.0,45.3828,45.4019,45.3637,45.3924,184064.0
2023-12-22 11:15:00,47.5,47.52,47.48,47.51,300044.0,45.3924,45.4115,45.3732,45.4019,300044.0
2023-12-22 11:20:00,47.5,47.53,47.49,47.5,263477.0,45.3924,45.421,45.3828,45.3924,263477.0
2023-12-22 11:25:00,47.49,47.54,47.49,47.53,87200.0,45.3828,45.4306,45.3828,45.421,87200.0
2023-12-22 11:30:00,47.53,47.56,47.52,47.55,77752.0,45.421,45.4497,45.4115,45.4401,77752.0
2023-12-22 11:35:00,47.55,47.55,47.51,47.52,195402.0,45.4401,45.4401,45.4019,45.4115,195402.0
2023-12-22 11:40:00,47.53,47.53,47.5,47.51,73081.0,45.421,45.421,45.3924,45.4019,73081.0
2023-12-22 11:45:00,47.51,47.51,47.47,47.48,102458.0,45.4019,45.4019,45.3637,45.3732,102458.0
2023-12-22 11:50:00,47.48,47.51,47.47,47.5,112216.0,45.3732,45.4019,45.3637,45.3924,112216.0
2023-12-22 11:55:00,47.5,47.52,47.5,47.51,83482.0,45.3924,45.4115,45.3924,45.4019,83482.0
2023-12-22 12:00:00,47.51,47.52,47.5,47.51,159063.0,45.4019,45.4115,45.3924,45.4019,159063.0
2023-12-22 12:05:00,47.5,47.53,47.47,47.48,115772.0,45.3924,45.421,45.3637,45.3732,115772.0
2023-12-22 12:10:00,47.48,47.49,47.45,47.47,134258.0,45.3732,45.3828,45.3446,45.3637,134258.0
2023-12-22 12:15:00,47.47,47.49,47.47,47.48,53742.0,45.3637,45.3828,45.3637,45.3732,53742.0
2023-12-22 12:20:00,47.48,47.51,47.48,47.49,135253.0,45.3732,45.4019,45.3732,45.3828,135253.0
2023-12-22 12:25:00,47.48,47.51,47.48,47.5,117592.0,45.3732,45.4019,45.3732,45.3924,117592.0
2023-12-22 12:30:00,47.5,47.51,47.49,47.49,49970.0,45.3924,45.4019,45.3828,45.3828,49970.0
2023-12-22 12:35:00,47.5,47.52,47.49,47.52,50251.0,45.3924,45.4115,45.3828,45.4115,50251.0
2023-12-22 12:40:00,47.52,47.54,47.51,47.53,142957.0,45.4115,45.4306,45.4019,45.421,142957.0
2023-12-22 12:45:00,47.53,47.55,47.53,47.55,43980.0,45.421,45.4401,45.421,45.4401,43980.0
2023-12-22 12:50:00,47.54,47.55,47.53,47.55,92261.0,45.4306,45.4401,45.421,45.4401,92261.0
2023-12-22 12:55:00,47.55,47.56,47.53,47.55,119786.0,45.4401,45.4497,45.421,45.4401,119786.0
2023-12-22 13:00:00,47.55,47.56,47.53,47.55,45842.0,45.4401,45.4497,45.421,45.4401,45842.0
2023-12-22 13:05:00,47.54,47.56,47.54,47.56,99835.0,45.4306,45.4497,45.4306,45.4497,99835.0
2023-12-22 13:10:00,47.55,47.58,47.55,47.58,70164.0,45.4401,45.4688,45.4401,45.4688,70164.0
2023-12-22 13:15:00,47.57,47.57,47.55,47.56,72819.0,45.4593,45.4593,45.4401,45.4497,72819.0
2023-12-22 13:20:00,47.56,47.57,47.55,47.57,38748.0,45.4497,45.4593,45.4401,45.4593,38748.0
2023-12-22 13:25:00,47.57,47.57,47.56,47.57,25348.0,45.4593,45.4593,45.4497,45.4593,25348.0
2023-12-22 13:30:00,47.57,47.58,47.55,47.56,100625.0,45.4593,45.4688,45.4401,45.4497,100625.0
2023-12-22 13:35:00,47.55,47.57,47.54,47.55,169451.0,45.4401,45.4593,45.4306,45.4401,169451.0
2023-12-22 13:40:00,47.55,47.55,47.53,47.55,53743.0,45.4401,45.4401,45.421,45.4401,53743.0
2023-12-22 13:45:00,47.54,47.55,47.53,47.55,50885.0,45.4306,45.4401,45.421,45.4401,50885.0
2023-12-22 13:50:00,47.55,47.56,47.53,47.54,59291.0,45.4401,45.4497,45.421,45.4306,59291.0
2023-12-22 13:55:00,47.54,47.55,47.53,47.54,118628.0,45.4306,45.4401,45.421,45.4306,118628.0
2023-12-22 14:00:00,47.53,47.54,47.5,47.5,58055.0,45.421,45.4306,45.3924,45.3924,58055.0
2023-12-22 14:05:00,47.51,47.51,47.44,47.46,175331.0,45.4019,45.4019,45.335,45.3541,175331.0
2023-12-22 14:10:00,47.46,47.47,47.45,47.46,126772.0,45.3541,45.3637,45.3446,45.3541,126772.0
2023-12-22 14:15:00,47.46,47.47,47.4,47.43,99866.0,45.3541,45.3637,45.2968,45.3255,99866.0
2023-12-22 14:20:00,47.43,47.45,47.37,47.39,120862.0,45.3255,45.3446,45.2681,45.2872,120862.0
2023-12-22 14:25:00,47.4,47.4,47.37,47.37,124624.0,45.2968,45.2968,45.2681,45.2681,124624.0
2023-12-22 14:30:00,47.37,47.4,47.34,47.38,271763.0,45.2681,45.2968,45.2395,45.2777,271763.0
2023-12-22 14:35:00,47.38,47.43,47.37,47.41,110694.0,45.2777,45.3255,45.2681,45.3064,110694.0
2023-12-22 14:40:00,47.41,47.47,47.41,47.46,118840.0,45.3064,45.3637,45.3064,45.3541,118840.0
2023-12-22 14:45:00,47.47,47.49,47.46,47.47,109893.0,45.3637,45.3828,45.3541,45.3637,109893.0
2023-12-22 14:50:00,47.47,47.5,47.46,47.48,79078.0,45.3637,45.3924,45.3541,45.3732,79078.0
2023-12-22 14:55:00,47.49,47.51,47.48,47.51,62739.0,45.3828,45.4019,45.3732,45.4019,62739.0
2023-12-22 15:00:00,47.51,47.52,47.49,47.52,124241.0,45.4019,45.4115,45.3828,45.4115,124241.0
2023-12-22 15:05:00,47.51,47.52,47.49,47.5,109235.0,45.4019,45.4115,45.3828,45.3924,109235.0
2023-12-22 15:10:00,47.5,47.51,47.49,47.51,73538.0,45.3924,45.4019,45.3828,45.4019,73538.0
2023-12-22 15:15:00,47.51,47.51,47.48,47.49,83733.0,45.4019,45.4019,45.3732,45.3828,83733.0
2023-12-22 15:20:00,47.49,47.49,47.47,47.49,58678.0,45.3828,45.3828,45.3637,45.3828,58678.0
2023-12-22 15:25:00,47.48,47.5,47.47,47.49,147271.0,45.3732,45.3924,45.3637,45.3828,147271.0
2023-12-22 15:30:00,47.5,47.5,47.46,47.47,117160.0,45.3924,45.3924,45.3541,45.3637,117160.0
2023-12-22 15:35:00,47.47,47.48,47.45,47.46,108948.0,45.3637,45.3732,45.3446,45.3541,108948.0
2023-12-22 15:40:00,47.45,47.47,47.43,47.47,210460.0,45.3446,45.3637,45.3255,45.3637,210460.0
2023-12-22 15:45:00,47.47,47.48,47.46,47.47,153030.0,45.3637,45.3732,45.3541,45.3637,153030.0
2023-12-22 15:50:00,47.46,47.51,47.46,47.5,232235.0,45.3541,45.4019,45.3541,45.3924,232235.0
2023-12-22 15:55:00,47.51,47.51,47.48,47.49,237114.0,45.4019,45.4019,45.3732,45.3828,237114.0
2023-12-26 09:30:00,47.55,47.6,47.4,47.59,214806.0,45.4401,45.4879,45.2968,45.4784,214806.0
2023-12-26 09:35:00,47.59,47.59,47.56,47.58,117247.0,45.4784,45.4784,45.4497,45.4688,117247.0
2023-12-26 09:40:00,47.58,47.61,47.57,47.58,33592.0,45.4688,45.4975,45.4593,45.4688,33592.0
2023-12-26 09:45:00,47.58,47.6,47.57,47.57,50700.0,45.4688,45.4879,45.4593,45.4593,50700.0
2023-12-26 09:50:00,47.58,47.58,47.55,47.56,86409.0,45.4688,45.4688,45.4401,45.4497,86409.0
2023-12-26 09:55:00,47.56,47.58,47.55,47.58,73768.0,45.4497,45.4688,45.4401,45.4688,73768.0
2023-12-26 10:00:00,47.58,47.6,47.57,47.6,179756.0,45.4688,45.4879,45.4593,45.4879,179756.0
2023-12-26 10:05:00,47.6,47.63,47.6,47.63,73773.0,45.4879,45.5166,45.4879,45.5166,73773.0
2023-12-26 10:10:00,47.63,47.65,47.62,47.64,190865.0,45.5166,45.5357,45.507,45.5261,190865.0
2023-12-26 10:15:00,47.64,47.65,47.63,47.65,60481.0,45.5261,45.5357,45.5166,45.5357,60481.0
2023-12-26 10:20:00,47.64,47.65,47.62,47.63,66532.0,45.5261,45.5357,45.507,45.5166,66532.0
2023-12-26 10:25:00,47.63,47.64,47.6,47.61,119888.0,45.5166,45.5261,45.4879,45.4975,119888.0
2023-12-26 10:30:00,47.61,47.63,47.6,47.61,72916.0,45.4975,45.5166,45.4879,45.4975,72916.0
2023-12-26 10:35:00,47.61,47.64,47.6,47.63,91022.0,45.4975,45.5261,45.4879,45.5166,91022.0
2023-12-26 10:40:00,47.63,47.64,47.61,47.62,44122.0,45.5166,45.5261,45.4975,45.507,44122.0
2023-12-26 10:45:00,47.62,47.62,47.59,47.6,333745.0,45.507,45.507,45.4784,45.4879,333745.0
2023-12-26 10:50:00,47.59,47.59,47.56,47.58,148654.0,45.4784,45.4784,45.4497,45.4688,148654.0
2023-12-26 10:55:00,47.58,47.6,47.58,47.59,44101.0,45.4688,45.4879,45.4688,45.4784,44101.0
2023-12-26 11:00:00,47.58,47.59,47.57,47.59,105669.0,45.4688,45.4784,45.4593,45.4784,105669.0
2023-12-26 11:05:00,47.59,47.61,47.58,47.6,63646.0,45.4784,45.4975,45.4688,45.4879,63646.0
2023-12-26 11:10:00,47.6,47.62,47.59,47.62,33385.0,45.4879,45.507,45.4784,45.507,33385.0
2023-12-26 11:15:00,47.62,47.62,47.58,47.59,70197.0,45.507,45.507,45.4688,45.4784,70197.0
2023-12-26 11:20:00,47.59,47.6,47.58,47.59,42927.0,45.4784,45.4879,45.4688,45.4784,42927.0
2023-12-26 11:25:00,47.59,47.61,47.57,47.59,132186.0,45.4784,45.4975,45.4593,45.4784,132186.0
2023-12-26 11:30:00,47.6,47.61,47.59,47.61,57412.0,45.4879,45.4975,45.4784,45.4975,57412.0
2023-12-26 11:35:00,47.6,47.62,47.6,47.61,27516.0,45.4879,45.507,45.4879,45.4975,27516.0
2023-12-26 11:40:00,47.62,47.63,47.6,47.61,60890.0,45.507,45.5166,45.4879,45.4975,60890.0
2023-12-26 11:45:00,47.61,47.63,47.6,47.61,151611.0,45.4975,45.5166,45.4879,45.4975,151611.0
2023-12-26 11:50:00,47.6,47.61,47.6,47.6,32274.0,45.4879,45.4975,45.4879,45.4879,32274.0
2023-12-26 11:55:00,47.6,47.62,47.6,47.61,43063.0,45.4879,45.507,45.4879,45.4975,43063.0
2023-12-26 12:00:00,47.61,47.61,47.58,47.59,87849.0,45.4975,45.4975,45.4688,45.4784,87849.0
2023-12-26 12:05:00,47.59,47.62,47.59,47.62,63217.0,45.4784,45.507,45.4784,45.507,63217.0
2023-12-26 12:10:00,47.62,47.64,47.61,47.64,69743.0,45.507,45.5261,45.4975,45.5261,69743.0
2023-12-26 12:15:00,47.64,47.65,47.63,47.65,65975.0,45.5261,45.5357,45.5166,45.5357,65975.0
2023-12-26 12:20:00,47.65,47.65,47.63,47.64,31307.0,45.5357,45.5357,45.5166,45.5261,31307.0
2023-12-26 12:25:00,47.64,47.65,47.63,47.64,83682.0,45.5261,45.5357,45.5166,45.5261,83682.0
2023-12-26 12:30:00,47.64,47.65,47.62,47.62,63740.0,45.5261,45.5357,45.507,45.507,63740.0
2023-12-26 12:35:00,47.63,47.63,47.61,47.62,48166.0,45.5166,45.5166,45.4975,45.507,48166.0
2023-12-26 12:40:00,47.62,47.63,47.61,47.62,47449.0,45.507,45.5166,45.4975,45.507,47449.0
2023-12-26 12:45:00,47.63,47.65,47.62,47.65,227355.0,45.5166,45.5357,45.507,45.5357,227355.0
2023-12-26 12:50:00,47.65,47.65,47.63,47.64,40206.0,45.5357,45.5357,45.5166,45.5261,40206.0
2023-12-26 12:55:00,47.65,47.65,47.62,47.63,61847.0,45.5357,45.5357,45.507,45.5166,61847.0
2023-12-26 13:00:00,47.63,47.66,47.62,47.65,390274.0,45.5166,45.5453,45.507,45.5357,390274.0
2023-12-26 13:05:00,47.65,47.67,47.64,47.66,84083.0,45.5357,45.5548,45.5261,45.5453,84083.0
2023-12-26 13:10:00,47.66,47.67,47.65,47.66,57719.0,45.5453,45.5548,45.5357,45.5453,57719.0
2023-12-26 13:15:00,47.66,47.66,47.63,47.64,59871.0,45.5453,45.5453,45.5166,45.5261,59871.0
2023-12-26 13:20:00,47.64,47.67,47.63,47.67,69813.0,45.5261,45.5548,45.5166,45.5548,69813.0
2023-12-26 13:25:00,47.66,47.67,47.65,47.66,102067.0,45.5453,45.5548,45.5357,45.5453,102067.0
2023-12-26 13:30:00,47.67,47.68,47.66,47.66,30984.0,45.5548,45.5644,45.5453,45.5453,30984.0
2023-12-26 13:35:00,47.66,47.67,47.65,47.66,26299.0,45.5453,45.5548,45.5357,45.5453,26299.0
2023-12-26 13:40:00,47.66,47.66,47.65,47.65,42738.0,45.5453,45.5453,45.5357,45.5357,42738.0
2023-12-26 13:45:00,47.66,47.67,47.65,47.66,62531.0,45.5453,45.5548,45.5357,45.5453,62531.0
2023-12-26 13:50:00,47.67,47.67,47.65,47.67,85204.0,45.5548,45.5548,45.5357,45.5548,85204.0
2023-12-26 13:55:00,47.67,47.68,47.66,47.66,25561.0,45.5548,45.5644,45.5453,45.5453,25561.0
2023-12-26 14:00:00,47.67,47.69,47.66,47.69,29056.0,45.5548,45.5739,45.5453,45.5739,29056.0
2023-12-26 14:05:00,47.68,47.7,47.68,47.7,42337.0,45.5644,45.5835,45.5644,45.5835,42337.0
2023-12-26 14:10:00,47.7,47.7,47.68,47.68,99828.0,45.5835,45.5835,45.5644,45.5644,99828.0
2023-12-26 14:15:00,47.69,47.7,47.67,47.69,71504.0,45.5739,45.5835,45.5548,45.5739,71504.0
2023-12-26 14:20:00,47.7,47.71,47.69,47.71,30376.0,45.5835,45.593,45.5739,45.593,30376.0
2023-12-26 14:25:00,47.71,47.71,47.7,47.71,38930.0,45.593,45.593,45.5835,45.593,38930.0
2023-12-26 14:30:00,47.7,47.72,47.7,47.72,77811.0,45.5835,45.6026,45.5835,45.6026,77811.0
2023-12-26 14:35:00,47.72,47.74,47.71,47.74,60161.0,45.6026,45.6217,45.593,45.6217,60161.0
2023-12-26 14:40:00,47.73,47.74,47.71,47.71,192372.0,45.6122,45.6217,45.593,45.593,192372.0
2023-12-26 14:45:00,47.71,47.73,47.7,47.73,201699.0,45.593,45.6122,45.5835,45.6122,201699.0
2023-12-26 14:50:00,47.73,47.74,47.72,47.73,66204.0,45.6122,45.6217,45.6026,45.6122,66204.0
2023-12-26 14:55:00,47.73,47.75,47.73,47.74,60041.0,45.6122,45.6313,45.6122,45.6217,60041.0
2023-12-26 15:00:00,47.75,47.75,47.73,47.75,205749.0,45.6313,45.6313,45.6122,45.6313,205749.0
2023-12-26 15:05:00,47.74,47.75,47.73,47.73,79247.0,45.6217,45.6313,45.6122,45.6122,79247.0
2023-12-26 15:10:00,47.73,47.74,47.73,47.73,84170.0,45.6122,45.6217,45.6122,45.6122,84170.0
2023-12-26 15:15:00,47.73,47.74,47.72,47.74,70559.0,45.6122,45.6217,45.6026,45.6217,70559.0
2023-12-26 15:20:00,47.73,47.76,47.73,47.75,50478.0,45.6122,45.6408,45.6122,45.6313,50478.0
2023-12-26 15:25:00,47.75,47.78,47.75,47.76,108664.0,45.6313,45.6599,45.6313,45.6408,108664.0
2023-12-26 15:30:00,47.76,47.78,47.76,47.78,70617.0,45.6408,45.6599,45.6408,45.6599,70617.0
2023-12-26 15:35:00,47.78,47.79,47.74,47.74,84086.0,45.6599,45.6695,45.6217,45.6217,84086.0
2023-12-26 15:40:00,47.75,47.75,47.73,47.74,47998.0,45.6313,45.6313,45.6122,45.6217,47998.0
2023-12-26 15:45:00,47.74,47.75,47.73,47.73,158486.0,45.6217,45.6313,45.6122,45.6122,158486.0
2023-12-26 15:50:00,47.73,47.74,47.7,47.72,146817.0,45.6122,45.6217,45.5835,45.6026,146817.0
2023-12-26 15:55:00,47.71,47.73,47.7,47.72,133859.0,45.593,45.6122,45.5835,45.6026,133859.0
2023-12-27 09:30:00,47.81,47.82,47.76,47.78,400114.0,45.6886,45.6982,45.6408,45.6599,400114.0
2023-12-27 09:35:00,47.77,47.8,47.76,47.79,61593.0,45.6504,45.679,45.6408,45.6695,61593.0
2023-12-27 09:40:00,47.8,47.82,47.79,47.82,70395.0,45.679,45.6982,45.6695,45.6982,70395.0
2023-12-27 09:45:00,47.82,47.83,47.81,47.82,32014.0,45.6982,45.7077,45.6886,45.6982,32014.0
2023-12-27 09:50:00,47.82,47.85,47.81,47.84,46907.0,45.6982,45.7268,45.6886,45.7173,46907.0
2023-12-27 09:55:00,47.84,47.85,47.82,47.83,32880.0,45.7173,45.7268,45.6982,45.7077,32880.0
2023-12-27 10:00:00,47.83,47.87,47.82,47.85,119717.0,45.7077,45.7459,45.6982,45.7268,119717.0
2023-12-27 10:05:00,47.86,47.87,47.85,47.87,69653.0,45.7364,45.7459,45.7268,45.7459,69653.0
2023-12-27 10:10:00,47.87,47.89,47.84,47.84,182588.0,45.7459,45.7651,45.7173,45.7173,182588.0
2023-12-27 10:15:00,47.85,47.86,47.83,47.84,77993.0,45.7268,45.7364,45.7077,45.7173,77993.0
2023-12-27 10:20:00,47.84,47.88,47.82,47.86,56679.0,45.7173,45.7555,45.6982,45.7364,56679.0
2023-12-27 10:25:00,47.87,47.9,47.87,47.9,470904.0,45.7459,45.7746,45.7459,45.7746,470904.0
2023-12-27 10:30:00,47.89,47.9,47.88,47.89,127929.0,45.7651,45.7746,45.7555,45.7651,127929.0
2023-12-27 10:35:00,47.89,47.89,47.86,47.88,69198.0,45.7651,45.7651,45.7364,45.7555,69198.0
2023-12-27 10:40:00,47.89,47.9,47.84,47.84,272962.0,45.7651,45.7746,45.7173,45.7173,272962.0
2023-12-27 10:45:00,47.84,47.85,47.83,47.84,145220.0,45.7173,45.7268,45.7077,45.7173,145220.0
2023-12-27 10:50:00,47.84,47.88,47.83,47.88,142519.0,45.7173,45.7555,45.7077,45.7555,142519.0
2023-12-27 10:55:00,47.87,47.88,47.85,47.87,73361.0,45.7459,45.7555,45.7268,45.7459,73361.0
2023-12-27 11:00:00,47.87,47.88,47.85,47.86,201732.0,45.7459,45.7555,45.7268,45.7364,201732.0
2023-12-27 11:05:00,47.86,47.9,47.85,47.89,82501.0,45.7364,45.7746,45.7268,45.7651,82501.0
2023-12-27 11:10:00,47.89,47.92,47.87,47.92,81095.0,45.7651,45.7937,45.7459,45.7937,81095.0
2023-12-27 11:15:00,47.91,47.95,47.91,47.94,130044.0,45.7842,45.8224,45.7842,45.8128,130044.0
2023-12-27 11:20:00,47.95,47.96,47.94,47.96,35179.0,45.8224,45.8319,45.8128,45.8319,35179.0
2023-12-27 11:25:00,47.96,47.97,47.95,47.96,73415.0,45.8319,45.8415,45.8224,45.8319,73415.0
2023-12-27 11:30:00,47.96,47.97,47.94,47.95,104747.0,45.8319,45.8415,45.8128,45.8224,104747.0
2023-12-27 11:35:00,47.94,47.98,47.94,47.98,132215.0,45.8128,45.8511,45.8128,45.8511,132215.0
2023-12-27 11:40:00,47.98,48.01,47.97,48.0,52539.0,45.8511,45.8797,45.8415,45.8702,52539.0
2023-12-27 11:45:00,48.0,48.0,47.98,47.98,129344.0,45.8702,45.8702,45.8511,45.8511,129344.0
2023-12-27 11:50:00,47.98,47.99,47.96,47.98,73544.0,45.8511,45.8606,45.8319,45.8511,73544.0
2023-12-27 11:55:00,47.98,47.98,47.97,47.98,30485.0,45.8511,45.8511,45.8415,45.8511,30485.0
2023-12-27 12:00:00,47.97,47.98,47.94,47.96,63402.0,45.8415,45.8511,45.8128,45.8319,63402.0
2023-12-27 12:05:00,47.95,47.96,47.95,47.96,57469.0,45.8224,45.8319,45.8224,45.8319,57469.0
2023-12-27 12:10:00,47.96,47.98,47.96,47.98,48074.0,45.8319,45.8511,45.8319,45.8511,48074.0
2023-12-27 12:15:00,47.98,47.98,47.97,47.97,32760.0,45.8511,45.8511,45.8415,45.8415,32760.0
2023-12-27 12:20:00,47.98,47.99,47.96,47.97,99864.0,45.8511,45.8606,45.8319,45.8415,99864.0
2023-12-27 12:25:00,47.97,47.98,47.96,47.98,181723.0,45.8415,45.8511,45.8319,45.8511,181723.0
2023-12-27 12:30:00,47.97,47.99,47.97,47.98,102615.0,45.8415,45.8606,45.8415,45.8511,102615.0
2023-12-27 12:35:00,47.98,47.98,47.94,47.95,68175.0,45.8511,45.8511,45.8128,45.8224,68175.0
2023-12-27 12:40:00,47.95,47.95,47.92,47.94,52431.0,45.8224,45.8224,45.7937,45.8128,52431.0
2023-12-27 12:45:00,47.94,47.95,47.93,47.95,27281.0,45.8128,45.8224,45.8033,45.8224,27281.0
2023-12-27 12:50:00,47.94,47.96,47.94,47.96,60941.0,45.8128,45.8319,45.8128,45.8319,60941.0
2023-12-27 12:55:00,47.96,47.96,47.95,47.96,155959.0,45.8319,45.8319,45.8224,45.8319,155959.0
2023-12-27 13:00:00,47.96,48.0,47.95,47.98,142731.0,45.8319,45.8702,45.8224,45.8511,142731.0
2023-12-27 13:05:00,47.99,48.03,47.98,48.02,261919.0,45.8606,45.8988,45.8511,45.8893,261919.0
2023-12-27 13:10:00,48.01,48.03,47.99,48.0,178974.0,45.8797,45.8988,45.8606,45.8702,178974.0
2023-12-27 13:15:00,48.0,48.02,47.99,48.01,120626.0,45.8702,45.8893,45.8606,45.8797,120626.0
2023-12-27 13:20:00,48.02,48.02,48.0,48.01,88887.0,45.8893,45.8893,45.8702,45.8797,88887.0
2023-12-27 13:25:00,48.0,48.01,47.99,48.0,55908.0,45.8702,45.8797,45.8606,45.8702,55908.0
2023-12-27 13:30:00,48.0,48.01,47.97,47.99,76818.0,45.8702,45.8797,45.8415,45.8606,76818.0
2023-12-27 13:35:00,47.99,47.99,47.97,47.98,67970.0,45.8606,45.8606,45.8415,45.8511,67970.0
2023-12-27 13:40:00,47.98,47.99,47.97,47.98,72005.0,45.8511,45.8606,45.8415,45.8511,72005.0
2023-12-27 13:45:00,47.99,48.0,47.98,47.98,74925.0,45.8606,45.8702,45.8511,45.8511,74925.0
2023-12-27 13:50:00,47.99,48.0,47.98,48.0,114157.0,45.8606,45.8702,45.8511,45.8702,114157.0
2023-12-27 13:55:00,48.0,48.0,47.97,47.97,104703.0,45.8702,45.8702,45.8415,45.8415,104703.0
2023-12-27 14:00:00,47.97,47.97,47.88,47.88,208726.0,45.8415,45.8415,45.7555,45.7555,208726.0
2023-12-27 14:05:00,47.89,47.93,47.88,47.93,159484.0,45.7651,45.8033,45.7555,45.8033,159484.0
2023-12-27 14:10:00,47.92,47.93,47.89,47.91,194657.0,45.7937,45.8033,45.7651,45.7842,194657.0
2023-12-27 14:15:00,47.91,47.93,47.9,47.93,60204.0,45.7842,45.8033,45.7746,45.8033,60204.0
2023-12-27 14:20:00,47.93,47.95,47.92,47.95,134213.0,45.8033,45.8224,45.7937,45.8224,134213.0
2023-12-27 14:25:00,47.94,47.97,47.93,47.96,227367.0,45.8128,45.8415,45.8033,45.8319,227367.0
2023-12-27 14:30:00,47.96,47.99,47.94,47.98,145339.0,45.8319,45.8606,45.8128,45.8511,145339.0
2023-12-27 14:35:00,47.98,47.99,47.97,47.97,88327.0,45.8511,45.8606,45.8415,45.8415,88327.0
2023-12-27 14:40:00,47.97,47.97,47.93,47.94,90351.0,45.8415,45.8415,45.8033,45.8128,90351.0
2023-12-27 14:45:00,47.94,47.95,47.93,47.94,113107.0,45.8128,45.8224,45.8033,45.8128,113107.0
2023-12-27 14:50:00,47.94,47.94,47.91,47.91,76243.0,45.8128,45.8128,45.7842,45.7842,76243.0
2023-12-27 14:55:00,47.92,47.93,47.9,47.93,121431.0,45.7937,45.8033,45.7746,45.8033,121431.0
2023-12-27 15:00:00,47.93,47.95,47.92,47.94,112172.0,45.8033,45.8224,45.7937,45.8128,112172.0
2023-12-27 15:05:00,47.94,47.95,47.93,47.95,100612.0,45.8128,45.8224,45.8033,45.8224,100612.0
2023-12-27 15:10:00,47.95,47.96,47.94,47.95,83386.0,45.8224,45.8319,45.8128,45.8224,83386.0
2023-12-27 15:15:00,47.94,47.97,47.94,47.97,68067.0,45.8128,45.8415,45.8128,45.8415,68067.0
2023-12-27 15:20:00,47.97,47.98,47.96,47.97,153130.0,45.8415,45.8511,45.8319,45.8415,153130.0
2023-12-27 15:25:00,47.96,47.97,47.94,47.96,140509.0,45.8319,45.8415,45.8128,45.8319,140509.0
2023-12-27 15:30:00,47.96,47.97,47.95,47.97,60218.0,45.8319,45.8415,45.8224,45.8415,60218.0
2023-12-27 15:35:00,47.96,47.99,47.96,47.98,113933.0,45.8319,45.8606,45.8319,45.8511,113933.0
2023-12-27 15:40:00,47.98,47.99,47.94,47.95,143829.0,45.8511,45.8606,45.8128,45.8224,143829.0
2023-12-27 15:45:00,47.95,47.95,47.94,47.95,213140.0,45.8224,45.8224,45.8128,45.8224,213140.0
2023-12-27 15:50:00,47.94,47.96,47.93,47.96,350946.0,45.8128,45.8319,45.8033,45.8319,350946.0
2023-12-27 15:55:00,47.95,48.0,47.95,47.99,259349.0,45.8224,45.8702,45.8224,45.8606,259349.0
2023-12-28 09:30:00,48.06,48.08,48.01,48.02,219203.0,45.9275,45.9466,45.8797,45.8893,219203.0
2023-12-28 09:35:00,48.03,48.07,48.02,48.07,102206.0,45.8988,45.9371,45.8893,45.9371,102206.0
2023-12-28 09:40:00,48.07,48.09,48.04,48.04,56423.0,45.9371,45.9562,45.9084,45.9084,56423.0
2023-12-28 09:45:00,48.04,48.08,48.03,48.08,81060.0,45.9084,45.9466,45.8988,45.9466,81060.0
2023-12-28 09:50:00,48.08,48.12,48.07,48.11,88097.0,45.9466,45.9848,45.9371,45.9753,88097.0
2023-12-28 09:55:00,48.11,48.14,48.11,48.14,33543.0,45.9753,46.004,45.9753,46.004,33543.0
2023-12-28 10:00:00,48.13,48.14,48.11,48.12,160956.0,45.9944,46.004,45.9753,45.9848,160956.0
2023-12-28 10:05:00,48.12,48.13,48.1,48.13,83396.0,45.9848,45.9944,45.9657,45.9944,83396.0
2023-12-28 10:10:00,48.13,48.14,48.11,48.12,49644.0,45.9944,46.004,45.9753,45.9848,49644.0
2023-12-28 10:15:00,48.13,48.13,48.11,48.13,58721.0,45.9944,45.9944,45.9753,45.9944,58721.0
2023-12-28 10:20:00,48.13,48.14,48.12,48.14,64027.0,45.9944,46.004,45.9848,46.004,64027.0
2023-12-28 10:25:00,48.14,48.16,48.13,48.15,112320.0,46.004,46.0231,45.9944,46.0135,112320.0
2023-12-28 10:30:00,48.15,48.16,48.13,48.14,77441.0,46.0135,46.0231,45.9944,46.004,77441.0
2023-12-28 10:35:00,48.14,48.15,48.13,48.14,84116.0,46.004,46.0135,45.9944,46.004,84116.0
2023-12-28 10:40:00,48.14,48.15,48.12,48.13,56967.0,46.004,46.0135,45.9848,45.9944,56967.0
2023-12-28 10:45:00,48.13,48.15,48.12,48.15,63227.0,45.9944,46.0135,45.9848,46.0135,63227.0
2023-12-28 10:50:00,48.14,48.15,48.11,48.12,75271.0,46.004,46.0135,45.9753,45.9848,75271.0
2023-12-28 10:55:00,48.11,48.12,48.07,48.1,180431.0,45.9753,45.9848,45.9371,45.9657,180431.0
2023-12-28 11:00:00,48.1,48.1,48.05,48.06,91831.0,45.9657,45.9657,45.918,45.9275,91831.0
2023-12-28 11:05:00,48.06,48.07,48.02,48.05,86164.0,45.9275,45.9371,45.8893,45.918,86164.0
2023-12-28 11:10:00,48.05,48.06,48.01,48.02,86472.0,45.918,45.9275,45.8797,45.8893,86472.0
2023-12-28 11:15:00,48.03,48.03,47.98,47.98,74380.0,45.8988,45.8988,45.8511,45.8511,74380.0
2023-12-28 11:20:00,47.98,48.01,47.97,48.0,119081.0,45.8511,45.8797,45.8415,45.8702,119081.0
2023-12-28 11:25:00,47.99,48.0,47.97,47.98,316694.0,45.8606,45.8702,45.8415,45.8511,316694.0
2023-12-28 11:30:00,47.98,48.01,47.98,47.99,215421.0,45.8511,45.8797,45.8511,45.8606,215421.0
2023-12-28 11:35:00,48.0,48.0,47.97,47.99,85568.0,45.8702,45.8702,45.8415,45.8606,85568.0
2023-12-28 11:40:00,48.0,48.0,47.99,48.0,53664.0,45.8702,45.8702,45.8606,45.8702,53664.0
2023-12-28 11:45:00,48.0,48.0,47.98,48.0,62840.0,45.8702,45.8702,45.8511,45.8702,62840.0
2023-12-28 11:50:00,48.0,48.0,47.97,47.98,42062.0,45.8702,45.8702,45.8415,45.8511,42062.0
2023-12-28 11:55:00,47.98,48.0,47.97,47.98,89466.0,45.8511,45.8702,45.8415,45.8511,89466.0
2023-12-28 12:00:00,47.98,48.01,47.98,48.01,248167.0,45.8511,45.8797,45.8511,45.8797,248167.0
2023-12-28 12:05:00,48.0,48.02,47.99,47.99,61064.0,45.8702,45.8893,45.8606,45.8606,61064.0
2023-12-28 12:10:00,47.99,48.0,47.97,47.98,64598.0,45.8606,45.8702,45.8415,45.8511,64598.0
2023-12-28 12:15:00,47.97,48.0,47.97,48.0,122792.0,45.8415,45.8702,45.8415,45.8702,122792.0
2023-12-28 12:20:00,48.0,48.0,47.98,47.98,61296.0,45.8702,45.8702,45.8511,45.8511,61296.0
2023-12-28 12:25:00,47.98,48.0,47.98,48.0,63644.0,45.8511,45.8702,45.8511,45.8702,63644.0
2023-12-28 12:30:00,48.0,48.02,47.99,48.01,115588.0,45.8702,45.8893,45.8606,45.8797,115588.0
2023-12-28 12:35:00,48.02,48.02,48.01,48.02,45808.0,45.8893,45.8893,45.8797,45.8893,45808.0
2023-12-28 12:40:00,48.02,48.02,48.0,48.01,56439.0,45.8893,45.8893,45.8702,45.8797,56439.0
2023-12-28 12:45:00,48.01,48.02,48.0,48.01,62029.0,45.8797,45.8893,45.8702,45.8797,62029.0
2023-12-28 12:50:00,48.0,48.02,47.99,48.02,98639.0,45.8702,45.8893,45.8606,45.8893,98639.0
2023-12-28 12:55:00,48.01,48.02,48.0,48.01,58176.0,45.8797,45.8893,45.8702,45.8797,58176.0
2023-12-28 13:00:00,48.0,48.01,47.92,47.94,245665.0,45.8702,45.8797,45.7937,45.8128,245665.0
2023-12-28 13:05:00,47.94,47.95,47.9,47.95,93907.0,45.8128,45.8224,45.7746,45.8224,93907.0
2023-12-28 13:10:00,47.95,47.96,47.92,47.93,76079.0,45.8224,45.8319,45.7937,45.8033,76079.0
2023-12-28 13:15:00,47.93,47.96,47.92,47.96,106736.0,45.8033,45.8319,45.7937,45.8319,106736.0
2023-12-28 13:20:00,47.95,47.97,47.94,47.96,54049.0,45.8224,45.8415,45.8128,45.8319,54049.0
2023-12-28 13:25:00,47.96,47.97,47.93,47.95,105436.0,45.8319,45.8415,45.8033,45.8224,105436.0
2023-12-28 13:30:00,47.95,47.95,47.94,47.95,47439.0,45.8224,45.8224,45.8128,45.8224,47439.0
2023-12-28 13:35:00,47.94,47.97,47.94,47.95,446676.0,45.8128,45.8415,45.8128,45.8224,446676.0
2023-12-28 13:40:00,47.94,47.95,47.92,47.93,312859.0,45.8128,45.8224,45.7937,45.8033,312859.0
2023-12-28 13:45:00,47.93,47.94,47.91,47.93,240452.0,45.8033,45.8128,45.7842,45.8033,240452.0
2023-12-28 13:50:00,47.92,47.95,47.92,47.94,111814.0,45.7937,45.8224,45.7937,45.8128,111814.0
2023-12-28 13:55:00,47.94,47.95,47.93,47.95,160367.0,45.8128,45.8224,45.8033,45.8224,160367.0
2023-12-28 14:00:00,47.94,47.95,47.94,47.95,109964.0,45.8128,45.8224,45.8128,45.8224,109964.0
2023-12-28 14:05:00,47.95,47.95,47.93,47.95,390623.0,45.8224,45.8224,45.8033,45.8224,390623.0
2023-12-28 14:10:00,47.95,47.96,47.94,47.95,170272.0,45.8224,45.8319,45.8128,45.8224,170272.0
2023-12-28 14:15:00,47.95,47.95,47.93,47.94,114980.0,45.8224,45.8224,45.8033,45.8128,114980.0
2023-12-28 14:20:00,47.93,47.95,47.92,47.94,76144.0,45.8033,45.8224,45.7937,45.8128,76144.0
2023-12-28 14:25:00,47.94,47.95,47.93,47.94,110331.0,45.8128,45.8224,45.8033,45.8128,110331.0
2023-12-28 14:30:00,47.94,47.95,47.92,47.92,175189.0,45.8128,45.8224,45.7937,45.7937,175189.0
2023-12-28 14:35:00,47.92,47.94,47.91,47.92,151851.0,45.7937,45.8128,45.7842,45.7937,151851.0
2023-12-28 14:40:00,47.92,47.94,47.92,47.93,198601.0,45.7937,45.8128,45.7937,45.8033,198601.0
2023-12-28 14:45:00,47.93,47.95,47.92,47.95,79100.0,45.8033,45.8224,45.7937,45.8224,79100.0
2023-12-28 14:50:00,47.95,47.95,47.93,47.94,49997.0,45.8224,45.8224,45.8033,45.8128,49997.0
2023-12-28 14:55:00,47.93,47.95,47.93,47.95,265571.0,45.8033,45.8224,45.8033,45.8224,265571.0
2023-12-28 15:00:00,47.94,47.95,47.92,47.93,129509.0,45.8128,45.8224,45.7937,45.8033,129509.0
2023-12-28 15:05:00,47.93,47.95,47.92,47.94,180462.0,45.8033,45.8224,45.7937,45.8128,180462.0
2023-12-28 15:10:00,47.94,47.95,47.91,47.93,169742.0,45.8128,45.8224,45.7842,45.8033,169742.0
2023-12-28 15:15:00,47.93,47.95,47.91,47.95,292704.0,45.8033,45.8224,45.7842,45.8224,292704.0
2023-12-28 15:20:00,47.95,47.95,47.93,47.95,167400.0,45.8224,45.8224,45.8033,45.8224,167400.0
2023-12-28 15:25:00,47.94,47.95,47.93,47.95,207388.0,45.8128,45.8224,45.8033,45.8224,207388.0
2023-12-28 15:30:00,47.94,47.95,47.94,47.94,267206.0,45.8128,45.8224,45.8128,45.8128,267206.0
2023-12-28 15:35:00,47.95,47.97,47.94,47.96,224751.0,45.8224,45.8415,45.8128,45.8319,224751.0
2023-12-28 15:40:00,47.97,47.97,47.96,47.97,89823.0,45.8415,45.8415,45.8319,45.8415,89823.0
2023-12-28 15:45:00,47.97,47.97,47.94,47.95,217226.0,45.8415,45.8415,45.8128,45.8224,217226.0
2023-12-28 15:50:00,47.95,47.95,47.91,47.91,407682.0,45.8224,45.8224,45.7842,45.7842,407682.0
2023-12-28 15:55:00,47.91,47.92,47.88,47.92,431327.0,45.7842,45.7937,45.7555,45.7937,431327.0
2023-12-29 09:30:00,47.94,47.96,47.91,47.96,544208.0,45.8128,45.8319,45.7842,45.8319,544208.0
2023-12-29 09:35:00,47.95,47.97,47.92,47.96,117978.0,45.8224,45.8415,45.7937,45.8319,117978.0
2023-12-29 09:40:00,47.96,47.99,47.94,47.99,65253.0,45.8319,45.8606,45.8128,45.8606,65253.0
2023-12-29 09:45:00,47.98,48.03,47.98,48.01,74673.0,45.8511,45.8988,45.8511,45.8797,74673.0
2023-12-29 09:50:00,48.02,48.03,47.97,48.0,107956.0,45.8893,45.8988,45.8415,45.8702,107956.0
2023-12-29 09:55:00,48.0,48.02,47.99,48.02,79527.0,45.8702,45.8893,45.8606,45.8893,79527.0
2023-12-29 10:00:00,48.02,48.06,48.02,48.06,117796.0,45.8893,45.9275,45.8893,45.9275,117796.0
2023-12-29 10:05:00,48.05,48.07,48.03,48.04,88811.0,45.918,45.9371,45.8988,45.9084,88811.0
2023-12-29 10:10:00,48.04,48.06,48.03,48.05,72795.0,45.9084,45.9275,45.8988,45.918,72795.0
2023-12-29 10:15:00,48.05,48.07,48.04,48.06,102324.0,45.918,45.9371,45.9084,45.9275,102324.0
2023-12-29 10:20:00,48.06,48.07,48.03,48.05,100213.0,45.9275,45.9371,45.8988,45.918,100213.0
2023-12-29 10:25:00,48.04,48.07,48.04,48.07,126414.0,45.9084,45.9371,45.9084,45.9371,126414.0
2023-12-29 10:30:00,48.07,48.08,48.05,48.05,128405.0,45.9371,45.9466,45.918,45.918,128405.0
2023-12-29 10:35:00,48.05,48.07,48.05,48.07,109884.0,45.918,45.9371,45.918,45.9371,109884.0
2023-12-29 10:40:00,48.07,48.07,47.99,48.01,107358.0,45.9371,45.9371,45.8606,45.8797,107358.0
2023-12-29 10:45:00,48.0,48.02,47.95,47.95,194722.0,45.8702,45.8893,45.8224,45.8224,194722.0
2023-12-29 10:50:00,47.95,47.99,47.91,47.92,114980.0,45.8224,45.8606,45.7842,45.7937,114980.0
2023-12-29 10:55:00,47.92,47.95,47.91,47.94,107607.0,45.7937,45.8224,45.7842,45.8128,107607.0
2023-12-29 11:00:00,47.93,47.97,47.91,47.92,92557.0,45.8033,45.8415,45.7842,45.7937,92557.0
2023-12-29 11:05:00,47.92,47.92,47.89,47.91,94976.0,45.7937,45.7937,45.7651,45.7842,94976.0
2023-12-29 11:10:00,47.91,47.93,47.87,47.87,86789.0,45.7842,45.8033,45.7459,45.7459,86789.0
2023-12-29 11:15:00,47.87,47.89,47.83,47.85,102460.0,45.7459,45.7651,45.7077,45.7268,102460.0
2023-12-29 11:20:00,47.85,47.86,47.8,47.84,157115.0,45.7268,45.7364,45.679,45.7173,157115.0
2023-12-29 11:25:00,47.84,47.84,47.8,47.82,151562.0,45.7173,45.7173,45.679,45.6982,151562.0
2023-12-29 11:30:00,47.82,47.86,47.81,47.86,160256.0,45.6982,45.7364,45.6886,45.7364,160256.0
2023-12-29 11:35:00,47.85,47.87,47.84,47.87,56751.0,45.7268,45.7459,45.7173,45.7459,56751.0
2023-12-29 11:40:00,47.87,47.88,47.85,47.87,47304.0,45.7459,45.7555,45.7268,45.7459,47304.0
2023-12-29 11:45:00,47.86,47.89,47.86,47.88,82070.0,45.7364,45.7651,45.7364,45.7555,82070.0
2023-12-29 11:50:00,47.88,47.89,47.85,47.88,110038.0,45.7555,45.7651,45.7268,45.7555,110038.0
2023-12-29 11:55:00,47.87,47.89,47.86,47.87,58211.0,45.7459,45.7651,45.7364,45.7459,58211.0
2023-12-29 12:00:00,47.87,47.9,47.86,47.86,86170.0,45.7459,45.7746,45.7364,45.7364,86170.0
2023-12-29 12:05:00,47.86,47.87,47.83,47.85,129359.0,45.7364,45.7459,45.7077,45.7268,129359.0
2023-12-29 12:10:00,47.84,47.87,47.84,47.84,156593.0,45.7173,45.7459,45.7173,45.7173,156593.0
2023-12-29 12:15:00,47.84,47.89,47.84,47.88,115626.0,45.7173,45.7651,45.7173,45.7555,115626.0
2023-12-29 12:20:00,47.88,47.89,47.84,47.86,256466.0,45.7555,45.7651,45.7173,45.7364,256466.0
2023-12-29 12:25:00,47.86,47.87,47.85,47.86,36527.0,45.7364,45.7459,45.7268,45.7364,36527.0
2023-12-29 12:30:00,47.86,47.9,47.86,47.87,193559.0,45.7364,45.7746,45.7364,45.7459,193559.0
2023-12-29 12:35:00,47.88,47.9,47.87,47.89,48841.0,45.7555,45.7746,45.7459,45.7651,48841.0
2023-12-29 12:40:00,47.89,47.9,47.88,47.9,106694.0,45.7651,45.7746,45.7555,45.7746,106694.0
2023-12-29 12:45:00,47.9,47.92,47.89,47.9,179634.0,45.7746,45.7937,45.7651,45.7746,179634.0
2023-12-29 12:50:00,47.9,47.93,47.89,47.93,27663.0,45.7746,45.8033,45.7651,45.8033,27663.0
2023-12-29 12:55:00,47.93,47.96,47.92,47.95,90326.0,45.8033,45.8319,45.7937,45.8224,90326.0
2023-12-29 13:00:00,47.94,47.94,47.88,47.91,88753.0,45.8128,45.8128,45.7555,45.7842,88753.0
2023-12-29 13:05:00,47.91,47.93,47.9,47.92,74712.0,45.7842,45.8033,45.7746,45.7937,74712.0
2023-12-29 13:10:00,47.92,47.95,47.92,47.94,76086.0,45.7937,45.8224,45.7937,45.8128,76086.0
2023-12-29 13:15:00,47.93,47.94,47.89,47.9,151465.0,45.8033,45.8128,45.7651,45.7746,151465.0
2023-12-29 13:20:00,47.89,47.91,47.88,47.89,67293.0,45.7651,45.7842,45.7555,45.7651,67293.0
2023-12-29 13:25:00,47.9,47.91,47.88,47.9,18434.0,45.7746,45.7842,45.7555,45.7746,18434.0
2023-12-29 13:30:00,47.9,47.92,47.89,47.91,52243.0,45.7746,45.7937,45.7651,45.7842,52243.0
2023-12-29 13:35:00,47.92,47.94,47.91,47.94,47082.0,45.7937,45.8128,45.7842,45.8128,47082.0
2023-12-29 13:40:00,47.93,47.97,47.93,47.96,76792.0,45.8033,45.8415,45.8033,45.8319,76792.0
2023-12-29 13:45:00,47.96,47.97,47.95,47.96,57610.0,45.8319,45.8415,45.8224,45.8319,57610.0
2023-12-29 13:50:00,47.96,47.97,47.92,47.93,67871.0,45.8319,45.8415,45.7937,45.8033,67871.0
2023-12-29 13:55:00,47.92,47.94,47.92,47.93,49044.0,45.7937,45.8128,45.7937,45.8033,49044.0
2023-12-29 14:00:00,47.93,47.94,47.91,47.92,125879.0,45.8033,45.8128,45.7842,45.7937,125879.0
2023-12-29 14:05:00,47.93,47.93,47.91,47.91,88073.0,45.8033,45.8033,45.7842,45.7842,88073.0
2023-12-29 14:10:00,47.91,47.92,47.9,47.91,170898.0,45.7842,45.7937,45.7746,45.7842,170898.0
2023-12-29 14:15:00,47.91,47.93,47.91,47.92,79702.0,45.7842,45.8033,45.7842,45.7937,79702.0
2023-12-29 14:20:00,47.91,47.93,47.91,47.92,129764.0,45.7842,45.8033,45.7842,45.7937,129764.0
2023-12-29 14:25:00,47.93,47.93,47.88,47.9,196416.0,45.8033,45.8033,45.7555,45.7746,196416.0
2023-12-29 14:30:00,47.89,47.91,47.89,47.89,99490.0,45.7651,45.7842,45.7651,45.7651,99490.0
2023-12-29 14:35:00,47.9,47.92,47.89,47.91,67646.0,45.7746,45.7937,45.7651,45.7842,67646.0
2023-12-29 14:40:00,47.92,47.92,47.9,47.91,140195.0,45.7937,45.7937,45.7746,45.7842,140195.0
2023-12-29 14:45:00,47.91,47.94,47.91,47.94,180340.0,45.7842,45.8128,45.7842,45.8128,180340.0
2023-12-29 14:50:00,47.94,47.94,47.93,47.94,55743.0,45.8128,45.8128,45.8033,45.8128,55743.0
2023-12-29 14:55:00,47.94,47.95,47.92,47.94,149373.0,45.8128,45.8224,45.7937,45.8128,149373.0
2023-12-29 15:00:00,47.93,47.94,47.92,47.92,334915.0,45.8033,45.8128,45.7937,45.7937,334915.0
2023-12-29 15:05:00,47.92,47.97,47.91,47.97,125074.0,45.7937,45.8415,45.7842,45.8415,125074.0
2023-12-29 15:10:00,47.97,47.98,47.95,47.98,237259.0,45.8415,45.8511,45.8224,45.8511,237259.0
2023-12-29 15:15:00,47.98,47.98,47.96,47.96,127155.0,45.8511,45.8511,45.8319,45.8319,127155.0
2023-12-29 15:20:00,47.97,47.97,47.94,47.96,210801.0,45.8415,45.8415,45.8128,45.8319,210801.0
2023-12-29 15:25:00,47.96,47.98,47.95,47.98,107004.0,45.8319,45.8511,45.8224,45.8511,107004.0
2023-12-29 15:30:00,47.98,47.98,47.95,47.95,154861.0,45.8511,45.8511,45.8224,45.8224,154861.0
2023-12-29 15:35:00,47.95,47.96,47.94,47.95,88509.0,45.8224,45.8319,45.8128,45.8224,88509.0
2023-12-29 15:40:00,47.95,47.96,47.92,47.92,203327.0,45.8224,45.8319,45.7937,45.7937,203327.0
2023-12-29 15:45:00,47.92,47.93,47.9,47.9,240394.0,45.7937,45.8033,45.7746,45.7746,240394.0
2023-12-29 15:50:00,47.9,47.93,47.89,47.89,371323.0,45.7746,45.8033,45.7651,45.7651,371323.0
2023-12-29 15:55:00,47.9,47.93,47.88,47.92,470287.0,45.7746,45.8033,45.7555,45.7937,470287.0
2024-01-02 09:30:00,47.44,47.48,47.41,47.45,380018.0,45.335,45.3732,45.3064,45.3446,380018.0
2024-01-02 09:35:00,47.45,47.46,47.39,47.39,88327.0,45.3446,45.3541,45.2872,45.2872,88327.0
2024-01-02 09:40:00,47.4,47.43,47.37,47.42,168130.0,45.2968,45.3255,45.2681,45.3159,168130.0
2024-01-02 09:45:00,47.42,47.49,47.41,47.41,290030.0,45.3159,45.3828,45.3064,45.3064,290030.0
2024-01-02 09:50:00,47.41,47.52,47.41,47.45,228308.0,45.3064,45.4115,45.3064,45.3446,228308.0
2024-01-02 09:55:00,47.46,47.52,47.44,47.52,112042.0,45.3541,45.4115,45.335,45.4115,112042.0
2024-01-02 10:00:00,47.52,47.56,47.52,47.54,241715.0,45.4115,45.4497,45.4115,45.4306,241715.0
2024-01-02 10:05:00,47.54,47.54,47.48,47.52,128994.0,45.4306,45.4306,45.3732,45.4115,128994.0
2024-01-02 10:10:00,47.52,47.55,47.49,47.51,844082.0,45.4115,45.4401,45.3828,45.4019,844082.0
2024-01-02 10:15:00,47.51,47.52,47.47,47.5,374140.0,45.4019,45.4115,45.3637,45.3924,374140.0
2024-01-02 10:20:00,47.49,47.53,47.48,47.51,114102.0,45.3828,45.421,45.3732,45.4019,114102.0
2024-01-02 10:25:00,47.5,47.52,47.44,47.47,447732.0,45.3924,45.4115,45.335,45.3637,447732.0
2024-01-02 10:30:00,47.46,47.47,47.41,47.46,110955.0,45.3541,45.3637,45.3064,45.3541,110955.0
2024-01-02 10:35:00,47.46,47.47,47.4,47.45,736028.0,45.3541,45.3637,45.2968,45.3446,736028.0
2024-01-02 10:40:00,47.45,47.5,47.44,47.48,516922.0,45.3446,45.3924,45.335,45.3732,516922.0
2024-01-02 10:45:00,47.47,47.5,47.44,47.45,198554.0,45.3637,45.3924,45.335,45.3446,198554.0
2024-01-02 10:50:00,47.44,47.47,47.43,47.45,599613.0,45.335,45.3637,45.3255,45.3446,599613.0
2024-01-02 10:55:00,47.45,47.47,47.43,47.46,278672.0,45.3446,45.3637,45.3255,45.3541,278672.0
2024-01-02 11:00:00,47.47,47.48,47.45,47.48,503739.0,45.3637,45.3732,45.3446,45.3732,503739.0
2024-01-02 11:05:00,47.48,47.53,47.46,47.52,112195.0,45.3732,45.421,45.3541,45.4115,112195.0
2024-01-02 11:10:00,47.53,47.57,47.5,47.52,244030.0,45.421,45.4593,45.3924,45.4115,244030.0
2024-01-02 11:15:00,47.52,47.54,47.5,47.52,590285.0,45.4115,45.4306,45.3924,45.4115,590285.0
2024-01-02 11:20:00,47.52,47.53,47.49,47.51,128732.0,45.4115,45.421,45.3828,45.4019,128732.0
2024-01-02 11:25:00,47.51,47.52,47.49,47.51,413855.0,45.4019,45.4115,45.3828,45.4019,413855.0
2024-01-02 11:30:00,47.51,47.52,47.49,47.52,188207.0,45.4019,45.4115,45.3828,45.4115,188207.0
2024-01-02 11:35:00,47.51,47.52,47.49,47.5,160760.0,45.4019,45.4115,45.3828,45.3924,160760.0
2024-01-02 11:40:00,47.49,47.52,47.48,47.52,345093.0,45.3828,45.4115,45.3732,45.4115,345093.0
2024-01-02 11:45:00,47.52,47.56,47.51,47.56,129938.0,45.4115,45.4497,45.4019,45.4497,129938.0
2024-01-02 11:50:00,47.56,47.57,47.54,47.55,259998.0,45.4497,45.4593,45.4306,45.4401,259998.0
2024-01-02 11:55:00,47.55,47.58,47.55,47.58,183900.0,45.4401,45.4688,45.4401,45.4688,183900.0
2024-01-02 12:00:00,47.58,47.59,47.56,47.56,115428.0,45.4688,45.4784,45.4497,45.4497,115428.0
2024-01-02 12:05:00,47.57,47.58,47.56,47.57,128134.0,45.4593,45.4688,45.4497,45.4593,128134.0
2024-01-02 12:10:00,47.57,47.58,47.55,47.58,331487.0,45.4593,45.4688,45.4401,45.4688,331487.0
2024-01-02 12:15:00,47.58,47.58,47.53,47.54,301334.0,45.4688,45.4688,45.421,45.4306,301334.0
2024-01-02 12:20:00,47.55,47.57,47.54,47.55,353835.0,45.4401,45.4593,45.4306,45.4401,353835.0
2024-01-02 12:25:00,47.56,47.58,47.55,47.56,95366.0,45.4497,45.4688,45.4401,45.4497,95366.0
2024-01-02 12:30:00,47.57,47.59,47.56,47.58,247587.0,45.4593,45.4784,45.4497,45.4688,247587.0
2024-01-02 12:35:00,47.58,47.61,47.58,47.59,102001.0,45.4688,45.4975,45.4688,45.4784,102001.0
2024-01-02 12:40:00,47.6,47.61,47.59,47.59,463944.0,45.4879,45.4975,45.4784,45.4784,463944.0
2024-01-02 12:45:00,47.59,47.59,47.56,47.57,111997.0,45.4784,45.4784,45.4497,45.4593,111997.0
2024-01-02 12:50:00,47.57,47.58,47.55,47.57,77182.0,45.4593,45.4688,45.4401,45.4593,77182.0
2024-01-02 12:55:00,47.57,47.57,47.54,47.55,259169.0,45.4593,45.4593,45.4306,45.4401,259169.0
2024-01-02 13:00:00,47.55,47.56,47.54,47.55,91817.0,45.4401,45.4497,45.4306,45.4401,91817.0
2024-01-02 13:05:00,47.55,47.55,47.5,47.51,150440.0,45.4401,45.4401,45.3924,45.4019,150440.0
2024-01-02 13:10:00,47.52,47.54,47.51,47.53,116957.0,45.4115,45.4306,45.4019,45.421,116957.0
2024-01-02 13:15:00,47.53,47.55,47.51,47.54,98966.0,45.421,45.4401,45.4019,45.4306,98966.0
2024-01-02 13:20:00,47.54,47.55,47.53,47.55,125884.0,45.4306,45.4401,45.421,45.4401,125884.0
2024-01-02 13:25:00,47.55,47.56,47.53,47.53,75262.0,45.4401,45.4497,45.421,45.421,75262.0
2024-01-02 13:30:00,47.53,47.55,47.52,47.55,153833.0,45.421,45.4401,45.4115,45.4401,153833.0
2024-01-02 13:35:00,47.55,47.55,47.52,47.53,113541.0,45.4401,45.4401,45.4115,45.421,113541.0
2024-01-02 13:40:00,47.53,47.53,47.51,47.52,117823.0,45.421,45.421,45.4019,45.4115,117823.0
2024-01-02 13:45:00,47.51,47.53,47.5,47.51,80526.0,45.4019,45.421,45.3924,45.4019,80526.0
2024-01-02 13:50:00,47.51,47.52,47.48,47.49,82126.0,45.4019,45.4115,45.3732,45.3828,82126.0
2024-01-02 13:55:00,47.48,47.49,47.46,47.48,111954.0,45.3732,45.3828,45.3541,45.3732,111954.0
2024-01-02 14:00:00,47.48,47.48,47.45,47.45,72890.0,45.3732,45.3732,45.3446,45.3446,72890.0
2024-01-02 14:05:00,47.46,47.46,47.43,47.45,218825.0,45.3541,45.3541,45.3255,45.3446,218825.0
2024-01-02 14:10:00,47.44,47.48,47.43,47.46,152027.0,45.335,45.3732,45.3255,45.3541,152027.0
2024-01-02 14:15:00,47.46,47.47,47.44,47.45,105940.0,45.3541,45.3637,45.335,45.3446,105940.0
2024-01-02 14:20:00,47.45,47.46,47.42,47.43,96242.0,45.3446,45.3541,45.3159,45.3255,96242.0
2024-01-02 14:25:00,47.43,47.46,47.42,47.46,76818.0,45.3255,45.3541,45.3159,45.3541,76818.0
2024-01-02 14:30:00,47.45,47.47,47.43,47.44,115470.0,45.3446,45.3637,45.3255,45.335,115470.0
2024-01-02 14:35:00,47.44,47.44,47.42,47.43,134466.0,45.335,45.335,45.3159,45.3255,134466.0
2024-01-02 14:40:00,47.42,47.44,47.42,47.43,108857.0,45.3159,45.335,45.3159,45.3255,108857.0
2024-01-02 14:45:00,47.43,47.44,47.41,47.41,100151.0,45.3255,45.335,45.3064,45.3064,100151.0
2024-01-02 14:50:00,47.41,47.42,47.38,47.41,71530.0,45.3064,45.3159,45.2777,45.3064,71530.0
2024-01-02 14:55:00,47.4,47.41,47.39,47.39,73048.0,45.2968,45.3064,45.2872,45.2872,73048.0
2024-01-02 15:00:00,47.39,47.4,47.37,47.37,106081.0,45.2872,45.2968,45.2681,45.2681,106081.0
2024-01-02 15:05:00,47.37,47.4,47.36,47.39,169789.0,45.2681,45.2968,45.2586,45.2872,169789.0
2024-01-02 15:10:00,47.39,47.4,47.37,47.38,145402.0,45.2872,45.2968,45.2681,45.2777,145402.0
2024-01-02 15:15:00,47.38,47.4,47.36,47.4,223999.0,45.2777,45.2968,45.2586,45.2968,223999.0
2024-01-02 15:20:00,47.4,47.4,47.37,47.4,145448.0,45.2968,45.2968,45.2681,45.2968,145448.0
2024-01-02 15:25:00,47.4,47.4,47.37,47.38,99406.0,45.2968,45.2968,45.2681,45.2777,99406.0
2024-01-02 15:30:00,47.38,47.39,47.36,47.37,176106.0,45.2777,45.2872,45.2586,45.2681,176106.0
2024-01-02 15:35:00,47.36,47.37,47.33,47.33,131564.0,45.2586,45.2681,45.2299,45.2299,131564.0
2024-01-02 15:40:00,47.34,47.35,47.32,47.34,145238.0,45.2395,45.249,45.2203,45.2395,145238.0
2024-01-02 15:45:00,47.33,47.35,47.32,47.32,247125.0,45.2299,45.249,45.2203,45.2203,247125.0
2024-01-02 15:50:00,47.33,47.37,47.33,47.34,357050.0,45.2299,45.2681,45.2299,45.2395,357050.0
2024-01-02 15:55:00,47.34,47.38,47.34,47.38,200440.0,45.2395,45.2777,45.2395,45.2777,200440.0
2024-01-03 09:30:00,46.9,46.96,46.86,46.87,474611.0,44.819,44.8763,44.7808,44.7903,474611.0
2024-01-03 09:35:00,46.86,46.92,46.84,46.89,193895.0,44.7808,44.8381,44.7616,44.8094,193895.0
2024-01-03 09:40:00,46.88,46.94,46.88,46.9,90142.0,44.7999,44.8572,44.7999,44.819,90142.0
2024-01-03 09:45:00,46.9,46.93,46.88,46.93,109253.0,44.819,44.8476,44.7999,44.8476,109253.0
2024-01-03 09:50:00,46.93,46.97,46.9,46.93,111965.0,44.8476,44.8859,44.819,44.8476,111965.0
2024-01-03 09:55:00,46.92,46.96,46.88,46.92,117114.0,44.8381,44.8763,44.7999,44.8381,117114.0
2024-01-03 10:00:00,46.91,47.05,46.88,47.02,646947.0,44.8285,44.9623,44.7999,44.9337,646947.0
2024-01-03 10:05:00,47.03,47.08,46.97,46.97,199425.0,44.9432,44.991,44.8859,44.8859,199425.0
2024-01-03 10:10:00,46.97,46.99,46.87,46.87,332744.0,44.8859,44.905,44.7903,44.7903,332744.0
2024-01-03 10:15:00,46.88,46.89,46.84,46.87,134834.0,44.7999,44.8094,44.7616,44.7903,134834.0
2024-01-03 10:20:00,46.87,46.88,46.81,46.86,175556.0,44.7903,44.7999,44.733,44.7808,175556.0
2024-01-03 10:25:00,46.86,46.93,46.85,46.88,193226.0,44.7808,44.8476,44.7712,44.7999,193226.0
2024-01-03 10:30:00,46.88,46.91,46.82,46.85,111156.0,44.7999,44.8285,44.7425,44.7712,111156.0
2024-01-03 10:35:00,46.84,46.86,46.78,46.79,131112.0,44.7616,44.7808,44.7043,44.7139,131112.0
2024-01-03 10:40:00,46.79,46.82,46.77,46.82,83839.0,44.7139,44.7425,44.6947,44.7425,83839.0
2024-01-03 10:45:00,46.81,46.81,46.77,46.77,104413.0,44.733,44.733,44.6947,44.6947,104413.0
2024-01-03 10:50:00,46.77,46.83,46.76,46.79,139142.0,44.6947,44.7521,44.6852,44.7139,139142.0
2024-01-03 10:55:00,46.8,46.85,46.78,46.84,136529.0,44.7234,44.7712,44.7043,44.7616,136529.0
2024-01-03 11:00:00,46.84,46.91,46.84,46.88,169655.0,44.7616,44.8285,44.7616,44.7999,169655.0
2024-01-03 11:05:00,46.89,46.91,46.88,46.9,124015.0,44.8094,44.8285,44.7999,44.819,124015.0
2024-01-03 11:10:00,46.9,46.92,46.88,46.91,147196.0,44.819,44.8381,44.7999,44.8285,147196.0
2024-01-03 11:15:00,46.91,46.94,46.89,46.9,146907.0,44.8285,44.8572,44.8094,44.819,146907.0
2024-01-03 11:20:00,46.9,46.93,46.89,46.93,94566.0,44.819,44.8476,44.8094,44.8476,94566.0
2024-01-03 11:25:00,46.93,46.95,46.92,46.94,133224.0,44.8476,44.8668,44.8381,44.8572,133224.0
2024-01-03 11:30:00,46.94,46.96,46.92,46.95,158529.0,44.8572,44.8763,44.8381,44.8668,158529.0
2024-01-03 11:35:00,46.95,46.96,46.93,46.94,191780.0,44.8668,44.8763,44.8476,44.8572,191780.0
2024-01-03 11:40:00,46.94,46.95,46.9,46.94,145023.0,44.8572,44.8668,44.819,44.8572,145023.0
2024-01-03 11:45:00,46.95,46.95,46.92,46.94,84399.0,44.8668,44.8668,44.8381,44.8572,84399.0
2024-01-03 11:50:00,46.95,46.96,46.93,46.94,68784.0,44.8668,44.8763,44.8476,44.8572,68784.0
2024-01-03 11:55:00,46.94,46.95,46.92,46.93,62447.0,44.8572,44.8668,44.8381,44.8476,62447.0
2024-01-03 12:00:00,46.94,46.95,46.92,46.95,167548.0,44.8572,44.8668,44.8381,44.8668,167548.0
2024-01-03 12:05:00,46.96,46.97,46.92,46.93,94046.0,44.8763,44.8859,44.8381,44.8476,94046.0
2024-01-03 12:10:00,46.93,46.94,46.91,46.93,282976.0,44.8476,44.8572,44.8285,44.8476,282976.0
2024-01-03 12:15:00,46.93,46.94,46.9,46.91,73564.0,44.8476,44.8572,44.819,44.8285,73564.0
2024-01-03 12:20:00,46.91,46.93,46.9,46.93,106964.0,44.8285,44.8476,44.819,44.8476,106964.0
2024-01-03 12:25:00,46.93,46.96,46.92,46.95,163018.0,44.8476,44.8763,44.8381,44.8668,163018.0
2024-01-03 12:30:00,46.95,46.97,46.94,46.95,270303.0,44.8668,44.8859,44.8572,44.8668,270303.0
2024-01-03 12:35:00,46.95,46.97,46.95,46.97,51110.0,44.8668,44.8859,44.8668,44.8859,51110.0
2024-01-03 12:40:00,46.97,46.99,46.96,46.97,87826.0,44.8859,44.905,44.8763,44.8859,87826.0
2024-01-03 12:45:00,46.98,46.98,46.95,46.97,26149.0,44.8954,44.8954,44.8668,44.8859,26149.0
2024-01-03 12:50:00,46.97,46.98,46.95,46.97,50518.0,44.8859,44.8954,44.8668,44.8859,50518.0
2024-01-03 12:55:00,46.97,47.02,46.96,47.01,79072.0,44.8859,44.9337,44.8763,44.9241,79072.0
2024-01-03 13:00:00,47.01,47.05,47.0,47.04,90830.0,44.9241,44.9623,44.9145,44.9528,90830.0
2024-01-03 13:05:00,47.03,47.05,47.02,47.04,111787.0,44.9432,44.9623,44.9337,44.9528,111787.0
2024-01-03 13:10:00,47.05,47.06,47.03,47.03,70811.0,44.9623,44.9719,44.9432,44.9432,70811.0
2024-01-03 13:15:00,47.04,47.06,47.03,47.04,114319.0,44.9528,44.9719,44.9432,44.9528,114319.0
2024-01-03 13:20:00,47.04,47.06,47.03,47.05,88413.0,44.9528,44.9719,44.9432,44.9623,88413.0
2024-01-03 13:25:00,47.05,47.06,47.04,47.04,61866.0,44.9623,44.9719,44.9528,44.9528,61866.0
2024-01-03 13:30:00,47.04,47.05,47.01,47.01,82184.0,44.9528,44.9623,44.9241,44.9241,82184.0
2024-01-03 13:35:00,47.02,47.03,47.0,47.03,66598.0,44.9337,44.9432,44.9145,44.9432,66598.0
2024-01-03 13:40:00,47.03,47.03,47.01,47.01,26452.0,44.9432,44.9432,44.9241,44.9241,26452.0
2024-01-03 13:45:00,47.01,47.03,47.01,47.03,163161.0,44.9241,44.9432,44.9241,44.9432,163161.0
2024-01-03 13:50:00,47.02,47.04,47.01,47.02,91315.0,44.9337,44.9528,44.9241,44.9337,91315.0
2024-01-03 13:55:00,47.02,47.03,47.0,47.02,58662.0,44.9337,44.9432,44.9145,44.9337,58662.0
2024-01-03 14:00:00,47.0,47.06,46.96,46.96,292592.0,44.9145,44.9719,44.8763,44.8763,292592.0
2024-01-03 14:05:00,46.96,47.0,46.9,46.98,267014.0,44.8763,44.9145,44.819,44.8954,267014.0
2024-01-03 14:10:00,46.97,46.99,46.9,46.93,121897.0,44.8859,44.905,44.819,44.8476,121897.0
2024-01-03 14:15:00,46.92,46.99,46.91,46.98,130916.0,44.8381,44.905,44.8285,44.8954,130916.0
2024-01-03 14:20:00,46.97,47.0,46.95,47.0,92600.0,44.8859,44.9145,44.8668,44.9145,92600.0
2024-01-03 14:25:00,47.01,47.14,46.99,47.12,225485.0,44.9241,45.0483,44.905,45.0292,225485.0
2024-01-03 14:30:00,47.13,47.15,47.09,47.12,275460.0,45.0388,45.0579,45.0006,45.0292,275460.0
2024-01-03 14:35:00,47.12,47.12,47.07,47.1,136783.0,45.0292,45.0292,44.9814,45.0101,136783.0
2024-01-03 14:40:00,47.11,47.14,47.07,47.13,219782.0,45.0197,45.0483,44.9814,45.0388,219782.0
2024-01-03 14:45:00,47.13,47.15,47.1,47.1,124884.0,45.0388,45.0579,45.0101,45.0101,124884.0
2024-01-03 14:50:00,47.09,47.1,47.07,47.09,184074.0,45.0006,45.0101,44.9814,45.0006,184074.0
2024-01-03 14:55:00,47.09,47.09,47.06,47.07,151820.0,45.0006,45.0006,44.9719,44.9814,151820.0
2024-01-03 15:00:00,47.08,47.08,47.02,47.04,137214.0,44.991,44.991,44.9337,44.9528,137214.0
2024-01-03 15:05:00,47.04,47.05,47.01,47.03,97757.0,44.9528,44.9623,44.9241,44.9432,97757.0
2024-01-03 15:10:00,47.03,47.04,47.0,47.03,97946.0,44.9432,44.9528,44.9145,44.9432,97946.0
2024-01-03 15:15:00,47.02,47.03,46.99,47.01,131863.0,44.9337,44.9432,44.905,44.9241,131863.0
2024-01-03 15:20:00,47.0,47.02,46.98,46.99,200368.0,44.9145,44.9337,44.8954,44.905,200368.0
2024-01-03 15:25:00,46.99,47.0,46.97,47.0,251064.0,44.905,44.9145,44.8859,44.9145,251064.0
2024-01-03 15:30:00,47.0,47.05,46.99,47.04,178013.0,44.9145,44.9623,44.905,44.9528,178013.0
2024-01-03 15:35:00,47.04,47.04,47.01,47.04,207530.0,44.9528,44.9528,44.9241,44.9528,207530.0
2024-01-03 15:40:00,47.04,47.05,47.0,47.01,168110.0,44.9528,44.9623,44.9145,44.9241,168110.0
2024-01-03 15:45:00,47.0,47.04,47.0,47.03,133333.0,44.9145,44.9528,44.9145,44.9432,133333.0
2024-01-03 15:50:00,47.03,47.03,46.97,46.98,178973.0,44.9432,44.9432,44.8859,44.8954,178973.0
2024-01-03 15:55:00,46.98,47.03,46.97,46.99,405805.0,44.8954,44.9432,44.8859,44.905,405805.0
2024-01-04 09:30:00,46.98,47.08,46.97,47.03,299242.0,44.8954,44.991,44.8859,44.9432,299242.0
2024-01-04 09:35:00,47.03,47.04,47.01,47.03,121843.0,44.9432,44.9528,44.9241,44.9432,121843.0
2024-01-04 09:40:00,47.04,47.09,46.99,47.08,104257.0,44.9528,45.0006,44.905,44.991,104257.0
2024-01-04 09:45:00,47.08,47.08,47.02,47.03,217580.0,44.991,44.991,44.9337,44.9432,217580.0
2024-01-04 09:50:00,47.03,47.1,47.03,47.08,220553.0,44.9432,45.0101,44.9432,44.991,220553.0
2024-01-04 09:55:00,47.08,47.1,47.06,47.07,141620.0,44.991,45.0101,44.9719,44.9814,141620.0
2024-01-04 10:00:00,47.07,47.17,47.06,47.17,201533.0,44.9814,45.077,44.9719,45.077,201533.0
2024-01-04 10:05:00,47.16,47.17,47.12,47.17,140781.0,45.0674,45.077,45.0292,45.077,140781.0
2024-01-04 10:10:00,47.17,47.2,47.15,47.2,221236.0,45.077,45.1057,45.0579,45.1057,221236.0
2024-01-04 10:15:00,47.2,47.22,47.17,47.21,254021.0,45.1057,45.1248,45.077,45.1152,254021.0
2024-01-04 10:20:00,47.21,47.21,47.18,47.2,90260.0,45.1152,45.1152,45.0866,45.1057,90260.0
2024-01-04 10:25:00,47.2,47.24,47.19,47.22,96595.0,45.1057,45.1439,45.0961,45.1248,96595.0
2024-01-04 10:30:00,47.23,47.25,47.21,47.24,137478.0,45.1343,45.1535,45.1152,45.1439,137478.0
2024-01-04 10:35:00,47.23,47.25,47.22,47.23,121254.0,45.1343,45.1535,45.1248,45.1343,121254.0
2024-01-04 10:40:00,47.23,47.26,47.21,47.26,135488.0,45.1343,45.163,45.1152,45.163,135488.0
2024-01-04 10:45:00,47.25,47.27,47.24,47.25,95984.0,45.1535,45.1726,45.1439,45.1535,95984.0
2024-01-04 10:50:00,47.25,47.26,47.22,47.23,114373.0,45.1535,45.163,45.1248,45.1343,114373.0
2024-01-04 10:55:00,47.24,47.25,47.22,47.23,75217.0,45.1439,45.1535,45.1248,45.1343,75217.0
2024-01-04 11:00:00,47.23,47.25,47.21,47.22,105409.0,45.1343,45.1535,45.1152,45.1248,105409.0
2024-01-04 11:05:00,47.22,47.25,47.21,47.23,54175.0,45.1248,45.1535,45.1152,45.1343,54175.0
2024-01-04 11:10:00,47.24,47.31,47.24,47.29,79481.0,45.1439,45.2108,45.1439,45.1917,79481.0
2024-01-04 11:15:00,47.3,47.33,47.28,47.28,69222.0,45.2012,45.2299,45.1821,45.1821,69222.0
2024-01-04 11:20:00,47.28,47.3,47.27,47.3,125837.0,45.1821,45.2012,45.1726,45.2012,125837.0
2024-01-04 11:25:00,47.3,47.31,47.28,47.3,120710.0,45.2012,45.2108,45.1821,45.2012,120710.0
2024-01-04 11:30:00,47.3,47.3,47.26,47.27,84149.0,45.2012,45.2012,45.163,45.1726,84149.0
2024-01-04 11:35:00,47.28,47.3,47.27,47.28,1494216.0,45.1821,45.2012,45.1726,45.1821,1494216.0
2024-01-04 11:40:00,47.28,47.28,47.24,47.26,96462.0,45.1821,45.1821,45.1439,45.163,96462.0
2024-01-04 11:45:00,47.25,47.26,47.22,47.23,105406.0,45.1535,45.163,45.1248,45.1343,105406.0
2024-01-04 11:50:00,47.22,47.23,47.18,47.2,60305.0,45.1248,45.1343,45.0866,45.1057,60305.0
2024-01-04 11:55:00,47.2,47.23,47.19,47.22,3949536.0,45.1057,45.1343,45.0961,45.1248,3949536.0
2024-01-04 12:00:00,47.21,47.21,47.17,47.19,360045.0,45.1152,45.1152,45.077,45.0961,360045.0
2024-01-04 12:05:00,47.19,47.22,47.18,47.2,42510.0,45.0961,45.1248,45.0866,45.1057,42510.0
2024-01-04 12:10:00,47.2,47.22,47.19,47.21,148344.0,45.1057,45.1248,45.0961,45.1152,148344.0
2024-01-04 12:15:00,47.21,47.22,47.19,47.21,78300.0,45.1152,45.1248,45.0961,45.1152,78300.0
2024-01-04 12:20:00,47.21,47.23,47.19,47.2,84020.0,45.1152,45.1343,45.0961,45.1057,84020.0
2024-01-04 12:25:00,47.2,47.22,47.19,47.21,142076.0,45.1057,45.1248,45.0961,45.1152,142076.0
2024-01-04 12:30:00,47.21,47.21,47.16,47.17,63099.0,45.1152,45.1152,45.0674,45.077,63099.0
2024-01-04 12:35:00,47.17,47.2,47.15,47.19,48990.0,45.077,45.1057,45.0579,45.0961,48990.0
2024-01-04 12:40:00,47.19,47.19,47.14,47.15,46851.0,45.0961,45.0961,45.0483,45.0579,46851.0
2024-01-04 12:45:00,47.14,47.15,47.12,47.14,96343.0,45.0483,45.0579,45.0292,45.0483,96343.0
2024-01-04 12:50:00,47.14,47.16,47.12,47.16,70920.0,45.0483,45.0674,45.0292,45.0674,70920.0
2024-01-04 12:55:00,47.15,47.16,47.13,47.16,95751.0,45.0579,45.0674,45.0388,45.0674,95751.0
2024-01-04 13:00:00,47.16,47.16,47.14,47.15,63899.0,45.0674,45.0674,45.0483,45.0579,63899.0
2024-01-04 13:05:00,47.15,47.16,47.14,47.16,51632.0,45.0579,45.0674,45.0483,45.0674,51632.0
2024-01-04 13:10:00,47.16,47.16,47.13,47.15,83537.0,45.0674,45.0674,45.0388,45.0579,83537.0
2024-01-04 13:15:00,47.15,47.18,47.14,47.16,68233.0,45.0579,45.0866,45.0483,45.0674,68233.0
2024-01-04 13:20:00,47.16,47.17,47.15,47.16,46253.0,45.0674,45.077,45.0579,45.0674,46253.0
2024-01-04 13:25:00,47.16,47.18,47.15,47.16,55322.0,45.0674,45.0866,45.0579,45.0674,55322.0
2024-01-04 13:30:00,47.16,47.19,47.16,47.16,62521.0,45.0674,45.0961,45.0674,45.0674,62521.0
2024-01-04 13:35:00,47.16,47.18,47.15,47.16,78728.0,45.0674,45.0866,45.0579,45.0674,78728.0
2024-01-04 13:40:00,47.15,47.17,47.15,47.17,56601.0,45.0579,45.077,45.0579,45.077,56601.0
2024-01-04 13:45:00,47.17,47.17,47.15,47.16,78969.0,45.077,45.077,45.0579,45.0674,78969.0
2024-01-04 13:50:00,47.16,47.18,47.14,47.15,59673.0,45.0674,45.0866,45.0483,45.0579,59673.0
2024-01-04 13:55:00,47.14,47.16,47.13,47.15,76625.0,45.0483,45.0674,45.0388,45.0579,76625.0
2024-01-04 14:00:00,47.14,47.16,47.13,47.14,306007.0,45.0483,45.0674,45.0388,45.0483,306007.0
2024-01-04 14:05:00,47.14,47.15,47.13,47.14,78292.0,45.0483,45.0579,45.0388,45.0483,78292.0
2024-01-04 14:10:00,47.14,47.15,47.11,47.14,148441.0,45.0483,45.0579,45.0197,45.0483,148441.0
2024-01-04 14:15:00,47.15,47.15,47.13,47.14,79075.0,45.0579,45.0579,45.0388,45.0483,79075.0
2024-01-04 14:20:00,47.13,47.15,47.11,47.12,73253.0,45.0388,45.0579,45.0197,45.0292,73253.0
2024-01-04 14:25:00,47.11,47.13,47.11,47.12,82089.0,45.0197,45.0388,45.0197,45.0292,82089.0
2024-01-04 14:30:00,47.11,47.12,47.09,47.11,89111.0,45.0197,45.0292,45.0006,45.0197,89111.0
2024-01-04 14:35:00,47.11,47.11,47.1,47.11,48561.0,45.0197,45.0197,45.0101,45.0197,48561.0
2024-01-04 14:40:00,47.11,47.11,47.09,47.09,118389.0,45.0197,45.0197,45.0006,45.0006,118389.0
2024-01-04 14:45:00,47.09,47.12,47.08,47.12,101958.0,45.0006,45.0292,44.991,45.0292,101958.0
2024-01-04 14:50:00,47.13,47.15,47.12,47.14,116578.0,45.0388,45.0579,45.0292,45.0483,116578.0
2024-01-04 14:55:00,47.14,47.15,47.12,47.13,139849.0,45.0483,45.0579,45.0292,45.0388,139849.0
2024-01-04 15:00:00,47.13,47.13,47.1,47.12,162298.0,45.0388,45.0388,45.0101,45.0292,162298.0
2024-01-04 15:05:00,47.12,47.15,47.11,47.15,170026.0,45.0292,45.0579,45.0197,45.0579,170026.0
2024-01-04 15:10:00,47.15,47.16,47.13,47.14,128056.0,45.0579,45.0674,45.0388,45.0483,128056.0
2024-01-04 15:15:00,47.13,47.14,47.08,47.12,176902.0,45.0388,45.0483,44.991,45.0292,176902.0
2024-01-04 15:20:00,47.12,47.12,47.09,47.11,85788.0,45.0292,45.0292,45.0006,45.0197,85788.0
2024-01-04 15:25:00,47.11,47.12,47.1,47.12,126925.0,45.0197,45.0292,45.0101,45.0292,126925.0
2024-01-04 15:30:00,47.12,47.14,47.11,47.13,103707.0,45.0292,45.0483,45.0197,45.0388,103707.0
2024-01-04 15:35:00,47.12,47.14,47.12,47.14,137314.0,45.0292,45.0483,45.0292,45.0483,137314.0
2024-01-04 15:40:00,47.14,47.14,47.12,47.13,131482.0,45.0483,45.0483,45.0292,45.0388,131482.0
2024-01-04 15:45:00,47.13,47.15,47.1,47.11,180462.0,45.0388,45.0579,45.0101,45.0197,180462.0
2024-01-04 15:50:00,47.11,47.11,47.07,47.09,198023.0,45.0197,45.0197,44.9814,45.0006,198023.0
2024-01-04 15:55:00,47.08,47.11,47.07,47.1,309834.0,44.991,45.0197,44.9814,45.0101,309834.0
2024-01-05 09:30:00,47.04,47.11,47.02,47.09,246130.0,44.9528,45.0197,44.9337,45.0006,246130.0
2024-01-05 09:35:00,47.09,47.09,47.02,47.02,251570.0,45.0006,45.0006,44.9337,44.9337,251570.0
2024-01-05 09:40:00,47.03,47.08,46.99,47.05,96040.0,44.9432,44.991,44.905,44.9623,96040.0
2024-01-05 09:45:00,47.05,47.16,47.05,47.16,564643.0,44.9623,45.0674,44.9623,45.0674,564643.0
2024-01-05 09:50:00,47.16,47.21,47.16,47.19,98600.0,45.0674,45.1152,45.0674,45.0961,98600.0
2024-01-05 09:55:00,47.18,47.2,47.16,47.19,101445.0,45.0866,45.1057,45.0674,45.0961,101445.0
2024-01-05 10:00:00,47.19,47.47,47.19,47.47,365446.0,45.0961,45.3637,45.0961,45.3637,365446.0
2024-01-05 10:05:00,47.47,47.52,47.44,47.51,125390.0,45.3637,45.4115,45.335,45.4019,125390.0
2024-01-05 10:10:00,47.52,47.55,47.48,47.49,426062.0,45.4115,45.4401,45.3732,45.3828,426062.0
2024-01-05 10:15:00,47.48,47.49,47.39,47.44,168830.0,45.3732,45.3828,45.2872,45.335,168830.0
2024-01-05 10:20:00,47.43,47.51,47.4,47.5,103635.0,45.3255,45.4019,45.2968,45.3924,103635.0
2024-01-05 10:25:00,47.5,47.53,47.43,47.44,103695.0,45.3924,45.421,45.3255,45.335,103695.0
2024-01-05 10:30:00,47.44,47.51,47.4,47.48,94698.0,45.335,45.4019,45.2968,45.3732,94698.0
2024-01-05 10:35:00,47.49,47.52,47.46,47.48,86432.0,45.3828,45.4115,45.3541,45.3732,86432.0
2024-01-05 10:40:00,47.47,47.52,47.46,47.49,132987.0,45.3637,45.4115,45.3541,45.3828,132987.0
2024-01-05 10:45:00,47.49,47.52,47.45,47.45,94645.0,45.3828,45.4115,45.3446,45.3446,94645.0
2024-01-05 10:50:00,47.45,47.5,47.42,47.49,116796.0,45.3446,45.3924,45.3159,45.3828,116796.0
2024-01-05 10:55:00,47.49,47.5,47.45,47.47,71592.0,45.3828,45.3924,45.3446,45.3637,71592.0
2024-01-05 11:00:00,47.47,47.48,47.41,47.41,55850.0,45.3637,45.3732,45.3064,45.3064,55850.0
2024-01-05 11:05:00,47.42,47.44,47.39,47.43,151525.0,45.3159,45.335,45.2872,45.3255,151525.0
2024-01-05 11:10:00,47.42,47.48,47.4,47.45,210497.0,45.3159,45.3732,45.2968,45.3446,210497.0
2024-01-05 11:15:00,47.45,47.46,47.37,47.38,129972.0,45.3446,45.3541,45.2681,45.2777,129972.0
2024-01-05 11:20:00,47.37,47.37,47.33,47.36,67843.0,45.2681,45.2681,45.2299,45.2586,67843.0
2024-01-05 11:25:00,47.35,47.37,47.32,47.32,107294.0,45.249,45.2681,45.2203,45.2203,107294.0
2024-01-05 11:30:00,47.32,47.36,47.32,47.35,101145.0,45.2203,45.2586,45.2203,45.249,101145.0
2024-01-05 11:35:00,47.35,47.36,47.33,47.35,47261.0,45.249,45.2586,45.2299,45.249,47261.0
2024-01-05 11:40:00,47.35,47.36,47.32,47.34,47557.0,45.249,45.2586,45.2203,45.2395,47557.0
2024-01-05 11:45:00,47.34,47.35,47.29,47.3,117679.0,45.2395,45.249,45.1917,45.2012,117679.0
2024-01-05 11:50:00,47.3,47.33,47.29,47.32,37666.0,45.2012,45.2299,45.1917,45.2203,37666.0
2024-01-05 11:55:00,47.31,47.31,47.27,47.28,96922.0,45.2108,45.2108,45.1726,45.1821,96922.0
2024-01-05 12:00:00,47.28,47.29,47.24,47.25,79648.0,45.1821,45.1917,45.1439,45.1535,79648.0
2024-01-05 12:05:00,47.25,47.25,47.16,47.16,106493.0,45.1535,45.1535,45.0674,45.0674,106493.0
2024-01-05 12:10:00,47.15,47.21,47.14,47.2,55793.0,45.0579,45.1152,45.0483,45.1057,55793.0
2024-01-05 12:15:00,47.19,47.21,47.17,47.18,120144.0,45.0961,45.1152,45.077,45.0866,120144.0
2024-01-05 12:20:00,47.19,47.21,47.17,47.18,32955.0,45.0961,45.1152,45.077,45.0866,32955.0
2024-01-05 12:25:00,47.17,47.19,47.14,47.14,94266.0,45.077,45.0961,45.0483,45.0483,94266.0
2024-01-05 12:30:00,47.14,47.16,47.12,47.13,43896.0,45.0483,45.0674,45.0292,45.0388,43896.0
2024-01-05 12:35:00,47.12,47.17,47.12,47.15,62558.0,45.0292,45.077,45.0292,45.0579,62558.0
2024-01-05 12:40:00,47.16,47.19,47.15,47.19,52047.0,45.0674,45.0961,45.0579,45.0961,52047.0
2024-01-05 12:45:00,47.19,47.2,47.15,47.16,74704.0,45.0961,45.1057,45.0579,45.0674,74704.0
2024-01-05 12:50:00,47.16,47.2,47.16,47.18,305662.0,45.0674,45.1057,45.0674,45.0866,305662.0
2024-01-05 12:55:00,47.17,47.17,47.14,47.15,30406.0,45.077,45.077,45.0483,45.0579,30406.0
2024-01-05 13:00:00,47.15,47.15,47.09,47.11,44512.0,45.0579,45.0579,45.0006,45.0197,44512.0
2024-01-05 13:05:00,47.1,47.12,47.09,47.1,197768.0,45.0101,45.0292,45.0006,45.0101,197768.0
2024-01-05 13:10:00,47.11,47.12,47.08,47.1,120264.0,45.0197,45.0292,44.991,45.0101,120264.0
2024-01-05 13:15:00,47.1,47.11,47.07,47.08,131479.0,45.0101,45.0197,44.9814,44.991,131479.0
2024-01-05 13:20:00,47.08,47.11,47.07,47.11,70835.0,44.991,45.0197,44.9814,45.0197,70835.0
2024-01-05 13:25:00,47.11,47.17,47.1,47.17,61733.0,45.0197,45.077,45.0101,45.077,61733.0
2024-01-05 13:30:00,47.18,47.22,47.17,47.2,119730.0,45.0866,45.1248,45.077,45.1057,119730.0
2024-01-05 13:35:00,47.2,47.26,47.19,47.25,62493.0,45.1057,45.163,45.0961,45.1535,62493.0
2024-01-05 13:40:00,47.25,47.26,47.21,47.22,248432.0,45.1535,45.163,45.1152,45.1248,248432.0
2024-01-05 13:45:00,47.22,47.25,47.21,47.22,63442.0,45.1248,45.1535,45.1152,45.1248,63442.0
2024-01-05 13:50:00,47.23,47.25,47.22,47.22,88064.0,45.1343,45.1535,45.1248,45.1248,88064.0
2024-01-05 13:55:00,47.23,47.25,47.22,47.23,49922.0,45.1343,45.1535,45.1248,45.1343,49922.0
2024-01-05 14:00:00,47.23,47.25,47.23,47.25,51256.0,45.1343,45.1535,45.1343,45.1535,51256.0
2024-01-05 14:05:00,47.25,47.28,47.24,47.27,156707.0,45.1535,45.1821,45.1439,45.1726,156707.0
2024-01-05 14:10:00,47.27,47.3,47.25,47.26,105920.0,45.1726,45.2012,45.1535,45.163,105920.0
2024-01-05 14:15:00,47.27,47.28,47.22,47.23,136506.0,45.1726,45.1821,45.1248,45.1343,136506.0
2024-01-05 14:20:00,47.22,47.25,47.21,47.23,108734.0,45.1248,45.1535,45.1152,45.1343,108734.0
2024-01-05 14:25:00,47.23,47.25,47.22,47.23,35603.0,45.1343,45.1535,45.1248,45.1343,35603.0
2024-01-05 14:30:00,47.23,47.25,47.21,47.22,114031.0,45.1343,45.1535,45.1152,45.1248,114031.0
2024-01-05 14:35:00,47.23,47.25,47.21,47.22,108304.0,45.1343,45.1535,45.1152,45.1248,108304.0
2024-01-05 14:40:00,47.21,47.21,47.18,47.19,71174.0,45.1152,45.1152,45.0866,45.0961,71174.0
2024-01-05 14:45:00,47.19,47.19,47.15,47.16,44712.0,45.0961,45.0961,45.0579,45.0674,44712.0
2024-01-05 14:50:00,47.16,47.16,47.1,47.12,114649.0,45.0674,45.0674,45.0101,45.0292,114649.0
2024-01-05 14:55:00,47.12,47.14,47.1,47.12,72143.0,45.0292,45.0483,45.0101,45.0292,72143.0
2024-01-05 15:00:00,47.11,47.13,47.09,47.09,98479.0,45.0197,45.0388,45.0006,45.0006,98479.0
2024-01-05 15:05:00,47.09,47.13,47.08,47.11,75103.0,45.0006,45.0388,44.991,45.0197,75103.0
2024-01-05 15:10:00,47.11,47.14,47.09,47.13,80313.0,45.0197,45.0483,45.0006,45.0388,80313.0
2024-01-05 15:15:00,47.13,47.13,47.1,47.11,51988.0,45.0388,45.0388,45.0101,45.0197,51988.0
2024-01-05 15:20:00,47.11,47.13,47.1,47.11,86418.0,45.0197,45.0388,45.0101,45.0197,86418.0
2024-01-05 15:25:00,47.12,47.13,47.09,47.12,114856.0,45.0292,45.0388,45.0006,45.0292,114856.0
2024-01-05 15:30:00,47.12,47.13,47.08,47.11,164324.0,45.0292,45.0388,44.991,45.0197,164324.0
2024-01-05 15:35:00,47.11,47.13,47.11,47.11,99427.0,45.0197,45.0388,45.0197,45.0197,99427.0
2024-01-05 15:40:00,47.11,47.14,47.1,47.14,72188.0,45.0197,45.0483,45.0101,45.0483,72188.0
2024-01-05 15:45:00,47.14,47.15,47.12,47.14,397820.0,45.0483,45.0579,45.0292,45.0483,397820.0
2024-01-05 15:50:00,47.14,47.17,47.13,47.16,101091.0,45.0483,45.077,45.0388,45.0674,101091.0
2024-01-05 15:55:00,47.16,47.17,47.11,47.14,289532.0,45.0674,45.077,45.0197,45.0483,289532.0
2024-01-08 09:30:00,47.17,47.24,47.16,47.22,249617.0,45.077,45.1439,45.0674,45.1248,249617.0
2024-01-08 09:35:00,47.23,47.25,47.17,47.2,119371.0,45.1343,45.1535,45.077,45.1057,119371.0
2024-01-08 09:40:00,47.2,47.21,47.15,47.19,272521.0,45.1057,45.1152,45.0579,45.0961,272521.0
2024-01-08 09:45:00,47.19,47.24,47.18,47.21,90862.0,45.0961,45.1439,45.0866,45.1152,90862.0
2024-01-08 09:50:00,47.21,47.24,47.18,47.2,193751.0,45.1152,45.1439,45.0866,45.1057,193751.0
2024-01-08 09:55:00,47.2,47.28,47.18,47.28,232571.0,45.1057,45.1821,45.0866,45.1821,232571.0
2024-01-08 10:00:00,47.28,47.29,47.23,47.28,274883.0,45.1821,45.1917,45.1343,45.1821,274883.0
2024-01-08 10:05:00,47.28,47.31,47.27,47.28,116131.0,45.1821,45.2108,45.1726,45.1821,116131.0
2024-01-08 10:10:00,47.29,47.31,47.26,47.27,266270.0,45.1917,45.2108,45.163,45.1726,266270.0
2024-01-08 10:15:00,47.28,47.32,47.27,47.32,179655.0,45.1821,45.2203,45.1726,45.2203,179655.0
2024-01-08 10:20:00,47.31,47.32,47.28,47.31,132362.0,45.2108,45.2203,45.1821,45.2108,132362.0
2024-01-08 10:25:00,47.3,47.34,47.3,47.33,91439.0,45.2012,45.2395,45.2012,45.2299,91439.0
2024-01-08 10:30:00,47.34,47.39,47.34,47.38,73231.0,45.2395,45.2872,45.2395,45.2777,73231.0
2024-01-08 10:35:00,47.38,47.38,47.34,47.36,143174.0,45.2777,45.2777,45.2395,45.2586,143174.0
2024-01-08 10:40:00,47.36,47.39,47.35,47.38,54460.0,45.2586,45.2872,45.249,45.2777,54460.0
2024-01-08 10:45:00,47.38,47.42,47.36,47.42,68786.0,45.2777,45.3159,45.2586,45.3159,68786.0
2024-01-08 10:50:00,47.41,47.42,47.38,47.38,110183.0,45.3064,45.3159,45.2777,45.2777,110183.0
2024-01-08 10:55:00,47.38,47.4,47.37,47.37,50788.0,45.2777,45.2968,45.2681,45.2681,50788.0
2024-01-08 11:00:00,47.38,47.39,47.33,47.34,124962.0,45.2777,45.2872,45.2299,45.2395,124962.0
2024-01-08 11:05:00,47.34,47.43,47.34,47.41,88988.0,45.2395,45.3255,45.2395,45.3064,88988.0
2024-01-08 11:10:00,47.41,47.44,47.39,47.43,114900.0,45.3064,45.335,45.2872,45.3255,114900.0
2024-01-08 11:15:00,47.43,47.43,47.4,47.42,223015.0,45.3255,45.3255,45.2968,45.3159,223015.0
2024-01-08 11:20:00,47.43,47.45,47.41,47.41,117658.0,45.3255,45.3446,45.3064,45.3064,117658.0
2024-01-08 11:25:00,47.41,47.42,47.4,47.42,79083.0,45.3064,45.3159,45.2968,45.3159,79083.0
2024-01-08 11:30:00,47.43,47.45,47.42,47.43,44112.0,45.3255,45.3446,45.3159,45.3255,44112.0
2024-01-08 11:35:00,47.44,47.45,47.42,47.43,43259.0,45.335,45.3446,45.3159,45.3255,43259.0
2024-01-08 11:40:00,47.43,47.46,47.42,47.45,96528.0,45.3255,45.3541,45.3159,45.3446,96528.0
2024-01-08 11:45:00,47.46,47.47,47.44,47.46,75488.0,45.3541,45.3637,45.335,45.3541,75488.0
2024-01-08 11:50:00,47.46,47.46,47.44,47.45,98496.0,45.3541,45.3541,45.335,45.3446,98496.0
2024-01-08 11:55:00,47.45,47.47,47.44,47.47,60530.0,45.3446,45.3637,45.335,45.3637,60530.0
2024-01-08 12:00:00,47.46,47.5,47.46,47.5,124940.0,45.3541,45.3924,45.3541,45.3924,124940.0
2024-01-08 12:05:00,47.5,47.5,47.47,47.48,145898.0,45.3924,45.3924,45.3637,45.3732,145898.0
2024-01-08 12:10:00,47.48,47.49,47.47,47.48,32280.0,45.3732,45.3828,45.3637,45.3732,32280.0
2024-01-08 12:15:00,47.48,47.5,47.47,47.48,95903.0,45.3732,45.3924,45.3637,45.3732,95903.0
2024-01-08 12:20:00,47.48,47.48,47.43,47.44,47777.0,45.3732,45.3732,45.3255,45.335,47777.0
2024-01-08 12:25:00,47.45,47.45,47.44,47.45,35406.0,45.3446,45.3446,45.335,45.3446,35406.0
2024-01-08 12:30:00,47.44,47.46,47.43,47.45,30308.0,45.335,45.3541,45.3255,45.3446,30308.0
2024-01-08 12:35:00,47.46,47.49,47.45,47.48,36561.0,45.3541,45.3828,45.3446,45.3732,36561.0
2024-01-08 12:40:00,47.48,47.49,47.46,47.47,59865.0,45.3732,45.3828,45.3541,45.3637,59865.0
2024-01-08 12:45:00,47.46,47.47,47.46,47.47,23406.0,45.3541,45.3637,45.3541,45.3637,23406.0
2024-01-08 12:50:00,47.47,47.49,47.46,47.48,62035.0,45.3637,45.3828,45.3541,45.3732,62035.0
2024-01-08 12:55:00,47.49,47.49,47.47,47.48,49699.0,45.3828,45.3828,45.3637,45.3732,49699.0
2024-01-08 13:00:00,47.48,47.49,47.47,47.49,211898.0,45.3732,45.3828,45.3637,45.3828,211898.0
2024-01-08 13:05:00,47.49,47.5,47.47,47.48,73077.0,45.3828,45.3924,45.3637,45.3732,73077.0
2024-01-08 13:10:00,47.48,47.49,47.45,47.46,62898.0,45.3732,45.3828,45.3446,45.3541,62898.0
2024-01-08 13:15:00,47.46,47.46,47.45,47.46,47007.0,45.3541,45.3541,45.3446,45.3541,47007.0
2024-01-08 13:20:00,47.46,47.46,47.45,47.46,38200.0,45.3541,45.3541,45.3446,45.3541,38200.0
2024-01-08 13:25:00,47.46,47.46,47.42,47.43,57933.0,45.3541,45.3541,45.3159,45.3255,57933.0
2024-01-08 13:30:00,47.44,47.44,47.42,47.44,99098.0,45.335,45.335,45.3159,45.335,99098.0
2024-01-08 13:35:00,47.44,47.44,47.43,47.44,43926.0,45.335,45.335,45.3255,45.335,43926.0
2024-01-08 13:40:00,47.44,47.45,47.42,47.45,42847.0,45.335,45.3446,45.3159,45.3446,42847.0
2024-01-08 13:45:00,47.45,47.48,47.44,47.46,78318.0,45.3446,45.3732,45.335,45.3541,78318.0
2024-01-08 13:50:00,47.46,47.47,47.46,47.47,66421.0,45.3541,45.3637,45.3541,45.3637,66421.0
2024-01-08 13:55:00,47.47,47.49,47.46,47.49,88901.0,45.3637,45.3828,45.3541,45.3828,88901.0
2024-01-08 14:00:00,47.48,47.49,47.46,47.47,58236.0,45.3732,45.3828,45.3541,45.3637,58236.0
2024-01-08 14:05:00,47.47,47.49,47.46,47.48,67228.0,45.3637,45.3828,45.3541,45.3732,67228.0
2024-01-08 14:10:00,47.49,47.52,47.48,47.52,72890.0,45.3828,45.4115,45.3732,45.4115,72890.0
2024-01-08 14:15:00,47.51,47.53,47.51,47.52,77529.0,45.4019,45.421,45.4019,45.4115,77529.0
2024-01-08 14:20:00,47.52,47.53,47.51,47.53,33475.0,45.4115,45.421,45.4019,45.421,33475.0
2024-01-08 14:25:00,47.53,47.55,47.52,47.55,161754.0,45.421,45.4401,45.4115,45.4401,161754.0
2024-01-08 14:30:00,47.55,47.57,47.55,47.57,119573.0,45.4401,45.4593,45.4401,45.4593,119573.0
2024-01-08 14:35:00,47.57,47.57,47.54,47.57,61009.0,45.4593,45.4593,45.4306,45.4593,61009.0
2024-01-08 14:40:00,47.56,47.58,47.55,47.57,66590.0,45.4497,45.4688,45.4401,45.4593,66590.0
2024-01-08 14:45:00,47.57,47.58,47.56,47.58,72022.0,45.4593,45.4688,45.4497,45.4688,72022.0
2024-01-08 14:50:00,47.58,47.59,47.57,47.58,154746.0,45.4688,45.4784,45.4593,45.4688,154746.0
2024-01-08 14:55:00,47.59,47.6,47.58,47.59,139070.0,45.4784,45.4879,45.4688,45.4784,139070.0
2024-01-08 15:00:00,47.59,47.59,47.56,47.58,115982.0,45.4784,45.4784,45.4497,45.4688,115982.0
2024-01-08 15:05:00,47.58,47.58,47.55,47.56,118323.0,45.4688,45.4688,45.4401,45.4497,118323.0
2024-01-08 15:10:00,47.57,47.57,47.54,47.55,79235.0,45.4593,45.4593,45.4306,45.4401,79235.0
2024-01-08 15:15:00,47.54,47.56,47.54,47.56,126475.0,45.4306,45.4497,45.4306,45.4497,126475.0
2024-01-08 15:20:00,47.56,47.56,47.55,47.56,53016.0,45.4497,45.4497,45.4401,45.4497,53016.0
2024-01-08 15:25:00,47.55,47.57,47.55,47.55,41614.0,45.4401,45.4593,45.4401,45.4401,41614.0
2024-01-08 15:30:00,47.55,47.58,47.55,47.58,81584.0,45.4401,45.4688,45.4401,45.4688,81584.0
2024-01-08 15:35:00,47.58,47.61,47.57,47.61,62890.0,45.4688,45.4975,45.4593,45.4975,62890.0
2024-01-08 15:40:00,47.61,47.61,47.58,47.59,109937.0,45.4975,45.4975,45.4688,45.4784,109937.0
2024-01-08 15:45:00,47.59,47.6,47.56,47.56,86581.0,45.4784,45.4879,45.4497,45.4497,86581.0
2024-01-08 15:50:00,47.56,47.63,47.56,47.62,149345.0,45.4497,45.5166,45.4497,45.507,149345.0
2024-01-08 15:55:00,47.62,47.64,47.6,47.61,161870.0,45.507,45.5261,45.4879,45.4975,161870.0
2024-01-09 09:30:00,47.23,47.24,47.19,47.22,822540.0,45.1343,45.1439,45.0961,45.1248,822540.0
2024-01-09 09:35:00,47.21,47.24,47.19,47.19,108449.0,45.1152,45.1439,45.0961,45.0961,108449.0
2024-01-09 09:40:00,47.19,47.2,47.16,47.16,320456.0,45.0961,45.1057,45.0674,45.0674,320456.0
2024-01-09 09:45:00,47.16,47.18,47.13,47.16,117775.0,45.0674,45.0866,45.0388,45.0674,117775.0
2024-01-09 09:50:00,47.16,47.18,47.13,47.15,211013.0,45.0674,45.0866,45.0388,45.0579,211013.0
2024-01-09 09:55:00,47.16,47.17,47.14,47.17,122068.0,45.0674,45.077,45.0483,45.077,122068.0
2024-01-09 10:00:00,47.17,47.18,47.15,47.15,537640.0,45.077,45.0866,45.0579,45.0579,537640.0
2024-01-09 10:05:00,47.15,47.18,47.11,47.17,233350.0,45.0579,45.0866,45.0197,45.077,233350.0
2024-01-09 10:10:00,47.16,47.2,47.16,47.2,135823.0,45.0674,45.1057,45.0674,45.1057,135823.0
2024-01-09 10:15:00,47.2,47.27,47.19,47.25,122415.0,45.1057,45.1726,45.0961,45.1535,122415.0
2024-01-09 10:20:00,47.25,47.26,47.22,47.25,92515.0,45.1535,45.163,45.1248,45.1535,92515.0
2024-01-09 10:25:00,47.24,47.26,47.21,47.23,95260.0,45.1439,45.163,45.1152,45.1343,95260.0
2024-01-09 10:30:00,47.23,47.23,47.19,47.22,65545.0,45.1343,45.1343,45.0961,45.1248,65545.0
2024-01-09 10:35:00,47.22,47.22,47.19,47.21,84515.0,45.1248,45.1248,45.0961,45.1152,84515.0
2024-01-09 10:40:00,47.21,47.22,47.19,47.2,182259.0,45.1152,45.1248,45.0961,45.1057,182259.0
2024-01-09 10:45:00,47.19,47.22,47.18,47.19,197915.0,45.0961,45.1248,45.0866,45.0961,197915.0
2024-01-09 10:50:00,47.2,47.2,47.16,47.17,495327.0,45.1057,45.1057,45.0674,45.077,495327.0
2024-01-09 10:55:00,47.18,47.19,47.14,47.14,110817.0,45.0866,45.0961,45.0483,45.0483,110817.0
2024-01-09 11:00:00,47.14,47.17,47.13,47.16,166079.0,45.0483,45.077,45.0388,45.0674,166079.0
2024-01-09 11:05:00,47.15,47.16,47.12,47.13,162350.0,45.0579,45.0674,45.0292,45.0388,162350.0
2024-01-09 11:10:00,47.13,47.15,47.11,47.15,93540.0,45.0388,45.0579,45.0197,45.0579,93540.0
2024-01-09 11:15:00,47.15,47.19,47.13,47.18,117530.0,45.0579,45.0961,45.0388,45.0866,117530.0
2024-01-09 11:20:00,47.18,47.22,47.17,47.22,94405.0,45.0866,45.1248,45.077,45.1248,94405.0
2024-01-09 11:25:00,47.22,47.23,47.2,47.2,96580.0,45.1248,45.1343,45.1057,45.1057,96580.0
2024-01-09 11:30:00,47.21,47.22,47.19,47.21,177222.0,45.1152,45.1248,45.0961,45.1152,177222.0
2024-01-09 11:35:00,47.21,47.22,47.2,47.21,137851.0,45.1152,45.1248,45.1057,45.1152,137851.0
2024-01-09 11:40:00,47.21,47.21,47.17,47.18,98473.0,45.1152,45.1152,45.077,45.0866,98473.0
2024-01-09 11:45:00,47.19,47.21,47.18,47.2,94872.0,45.0961,45.1152,45.0866,45.1057,94872.0
2024-01-09 11:50:00,47.21,47.23,47.2,47.21,175505.0,45.1152,45.1343,45.1057,45.1152,175505.0
2024-01-09 11:55:00,47.21,47.25,47.21,47.25,297190.0,45.1152,45.1535,45.1152,45.1535,297190.0
2024-01-09 12:00:00,47.26,47.26,47.22,47.23,86542.0,45.163,45.163,45.1248,45.1343,86542.0
2024-01-09 12:05:00,47.23,47.26,47.22,47.25,296986.0,45.1343,45.163,45.1248,45.1535,296986.0
2024-01-09 12:10:00,47.26,47.26,47.24,47.25,130501.0,45.163,45.163,45.1439,45.1535,130501.0
2024-01-09 12:15:00,47.25,47.25,47.22,47.23,80617.0,45.1535,45.1535,45.1248,45.1343,80617.0
2024-01-09 12:20:00,47.23,47.24,47.22,47.23,1178236.0,45.1343,45.1439,45.1248,45.1343,1178236.0
2024-01-09 12:25:00,47.24,47.26,47.23,47.25,135990.0,45.1439,45.163,45.1343,45.1535,135990.0
2024-01-09 12:30:00,47.25,47.26,47.23,47.23,130775.0,45.1535,45.163,45.1343,45.1343,130775.0
2024-01-09 12:35:00,47.24,47.25,47.22,47.23,132960.0,45.1439,45.1535,45.1248,45.1343,132960.0
2024-01-09 12:40:00,47.23,47.26,47.22,47.26,58760.0,45.1343,45.163,45.1248,45.163,58760.0
2024-01-09 12:45:00,47.26,47.26,47.24,47.25,75736.0,45.163,45.163,45.1439,45.1535,75736.0
2024-01-09 12:50:00,47.24,47.26,47.23,47.26,163502.0,45.1439,45.163,45.1343,45.163,163502.0
2024-01-09 12:55:00,47.26,47.26,47.24,47.25,137022.0,45.163,45.163,45.1439,45.1535,137022.0
2024-01-09 13:00:00,47.25,47.3,47.24,47.29,168719.0,45.1535,45.2012,45.1439,45.1917,168719.0
2024-01-09 13:05:00,47.3,47.31,47.22,47.22,126000.0,45.2012,45.2108,45.1248,45.1248,126000.0
2024-01-09 13:10:00,47.23,47.25,47.22,47.24,58124.0,45.1343,45.1535,45.1248,45.1439,58124.0
2024-01-09 13:15:00,47.24,47.26,47.23,47.24,39247.0,45.1439,45.163,45.1343,45.1439,39247.0
2024-01-09 13:20:00,47.23,47.25,47.2,47.21,40529.0,45.1343,45.1535,45.1057,45.1152,40529.0
2024-01-09 13:25:00,47.21,47.21,47.18,47.19,61997.0,45.1152,45.1152,45.0866,45.0961,61997.0
2024-01-09 13:30:00,47.18,47.18,47.11,47.13,114162.0,45.0866,45.0866,45.0197,45.0388,114162.0
2024-01-09 13:35:00,47.13,47.16,47.13,47.14,55079.0,45.0388,45.0674,45.0388,45.0483,55079.0
2024-01-09 13:40:00,47.15,47.16,47.13,47.15,61367.0,45.0579,45.0674,45.0388,45.0579,61367.0
2024-01-09 13:45:00,47.14,47.19,47.14,47.18,57466.0,45.0483,45.0961,45.0483,45.0866,57466.0
2024-01-09 13:50:00,47.18,47.23,47.18,47.22,73115.0,45.0866,45.1343,45.0866,45.1248,73115.0
2024-01-09 13:55:00,47.22,47.22,47.19,47.2,134285.0,45.1248,45.1248,45.0961,45.1057,134285.0
2024-01-09 14:00:00,47.21,47.22,47.2,47.2,84456.0,45.1152,45.1248,45.1057,45.1057,84456.0
2024-01-09 14:05:00,47.21,47.23,47.2,47.22,79611.0,45.1152,45.1343,45.1057,45.1248,79611.0
2024-01-09 14:10:00,47.22,47.23,47.18,47.18,68128.0,45.1248,45.1343,45.0866,45.0866,68128.0
2024-01-09 14:15:00,47.17,47.18,47.15,47.16,76455.0,45.077,45.0866,45.0579,45.0674,76455.0
2024-01-09 14:20:00,47.17,47.19,47.16,47.17,105831.0,45.077,45.0961,45.0674,45.077,105831.0
2024-01-09 14:25:00,47.17,47.18,47.14,47.16,67897.0,45.077,45.0866,45.0483,45.0674,67897.0
2024-01-09 14:30:00,47.16,47.18,47.15,47.18,130620.0,45.0674,45.0866,45.0579,45.0866,130620.0
2024-01-09 14:35:00,47.17,47.18,47.15,47.16,57281.0,45.077,45.0866,45.0579,45.0674,57281.0
2024-01-09 14:40:00,47.16,47.17,47.14,47.15,101930.0,45.0674,45.077,45.0483,45.0579,101930.0
2024-01-09 14:45:00,47.14,47.17,47.14,47.16,298806.0,45.0483,45.077,45.0483,45.0674,298806.0
2024-01-09 14:50:00,47.16,47.17,47.14,47.17,106747.0,45.0674,45.077,45.0483,45.077,106747.0
2024-01-09 14:55:00,47.16,47.19,47.15,47.18,84101.0,45.0674,45.0961,45.0579,45.0866,84101.0
2024-01-09 15:00:00,47.18,47.21,47.18,47.21,229088.0,45.0866,45.1152,45.0866,45.1152,229088.0
2024-01-09 15:05:00,47.2,47.21,47.16,47.17,87675.0,45.1057,45.1152,45.0674,45.077,87675.0
2024-01-09 15:10:00,47.18,47.21,47.18,47.19,63402.0,45.0866,45.1152,45.0866,45.0961,63402.0
2024-01-09 15:15:00,47.19,47.2,47.18,47.19,132146.0,45.0961,45.1057,45.0866,45.0961,132146.0
2024-01-09 15:20:00,47.19,47.22,47.18,47.19,229131.0,45.0961,45.1248,45.0866,45.0961,229131.0
2024-01-09 15:25:00,47.2,47.2,47.18,47.19,68097.0,45.1057,45.1057,45.0866,45.0961,68097.0
2024-01-09 15:30:00,47.19,47.2,47.17,47.19,124248.0,45.0961,45.1057,45.077,45.0961,124248.0
2024-01-09 15:35:00,47.18,47.19,47.17,47.18,104487.0,45.0866,45.0961,45.077,45.0866,104487.0
2024-01-09 15:40:00,47.18,47.19,47.15,47.17,139691.0,45.0866,45.0961,45.0579,45.077,139691.0
2024-01-09 15:45:00,47.17,47.18,47.15,47.16,145630.0,45.077,45.0866,45.0579,45.0674,145630.0
2024-01-09 15:50:00,47.15,47.19,47.14,47.19,376630.0,45.0579,45.0961,45.0483,45.0961,376630.0
2024-01-09 15:55:00,47.19,47.2,47.17,47.2,264698.0,45.0961,45.1057,45.077,45.1057,264698.0
2024-01-10 09:30:00,47.36,47.4,47.34,47.37,318219.0,45.2586,45.2968,45.2395,45.2681,318219.0
2024-01-10 09:35:00,47.37,47.4,47.36,47.38,162126.0,45.2681,45.2968,45.2586,45.2777,162126.0
2024-01-10 09:40:00,47.38,47.38,47.33,47.36,178229.0,45.2777,45.2777,45.2299,45.2586,178229.0
2024-01-10 09:45:00,47.37,47.37,47.33,47.35,120774.0,45.2681,45.2681,45.2299,45.249,120774.0
2024-01-10 09:50:00,47.35,47.36,47.32,47.34,96202.0,45.249,45.2586,45.2203,45.2395,96202.0
2024-01-10 09:55:00,47.34,47.37,47.32,47.36,47580.0,45.2395,45.2681,45.2203,45.2586,47580.0
2024-01-10 10:00:00,47.36,47.37,47.31,47.32,320250.0,45.2586,45.2681,45.2108,45.2203,320250.0
2024-01-10 10:05:00,47.32,47.36,47.29,47.33,131122.0,45.2203,45.2586,45.1917,45.2299,131122.0
2024-01-10 10:10:00,47.33,47.37,47.33,47.34,264746.0,45.2299,45.2681,45.2299,45.2395,264746.0
2024-01-10 10:15:00,47.33,47.36,47.33,47.34,177688.0,45.2299,45.2586,45.2299,45.2395,177688.0
2024-01-10 10:20:00,47.34,47.36,47.32,47.34,49122.0,45.2395,45.2586,45.2203,45.2395,49122.0
2024-01-10 10:25:00,47.33,47.38,47.32,47.38,212252.0,45.2299,45.2777,45.2203,45.2777,212252.0
2024-01-10 10:30:00,47.37,47.4,47.36,47.38,109550.0,45.2681,45.2968,45.2586,45.2777,109550.0
2024-01-10 10:35:00,47.38,47.41,47.38,47.4,120689.0,45.2777,45.3064,45.2777,45.2968,120689.0
2024-01-10 10:40:00,47.41,47.44,47.39,47.44,147587.0,45.3064,45.335,45.2872,45.335,147587.0
2024-01-10 10:45:00,47.44,47.45,47.42,47.44,244855.0,45.335,45.3446,45.3159,45.335,244855.0
2024-01-10 10:50:00,47.45,47.45,47.42,47.42,129963.0,45.3446,45.3446,45.3159,45.3159,129963.0
2024-01-10 10:55:00,47.43,47.44,47.42,47.44,144220.0,45.3255,45.335,45.3159,45.335,144220.0
2024-01-10 11:00:00,47.44,47.45,47.42,47.42,723852.0,45.335,45.3446,45.3159,45.3159,723852.0
2024-01-10 11:05:00,47.43,47.43,47.4,47.41,58415.0,45.3255,45.3255,45.2968,45.3064,58415.0
2024-01-10 11:10:00,47.42,47.42,47.36,47.38,68878.0,45.3159,45.3159,45.2586,45.2777,68878.0
2024-01-10 11:15:00,47.38,47.38,47.35,47.37,131105.0,45.2777,45.2777,45.249,45.2681,131105.0
2024-01-10 11:20:00,47.37,47.4,47.37,47.39,26493.0,45.2681,45.2968,45.2681,45.2872,26493.0
2024-01-10 11:25:00,47.39,47.39,47.36,47.37,74886.0,45.2872,45.2872,45.2586,45.2681,74886.0
2024-01-10 11:30:00,47.36,47.37,47.34,47.35,77495.0,45.2586,45.2681,45.2395,45.249,77495.0
2024-01-10 11:35:00,47.35,47.36,47.34,47.34,51844.0,45.249,45.2586,45.2395,45.2395,51844.0
2024-01-10 11:40:00,47.34,47.37,47.34,47.37,147405.0,45.2395,45.2681,45.2395,45.2681,147405.0
2024-01-10 11:45:00,47.36,47.38,47.35,47.36,127446.0,45.2586,45.2777,45.249,45.2586,127446.0
2024-01-10 11:50:00,47.36,47.37,47.33,47.35,52104.0,45.2586,45.2681,45.2299,45.249,52104.0
2024-01-10 11:55:00,47.36,47.39,47.35,47.38,83961.0,45.2586,45.2872,45.249,45.2777,83961.0
2024-01-10 12:00:00,47.38,47.38,47.34,47.37,87111.0,45.2777,45.2777,45.2395,45.2681,87111.0
2024-01-10 12:05:00,47.37,47.39,47.35,47.39,69948.0,45.2681,45.2872,45.249,45.2872,69948.0
2024-01-10 12:10:00,47.38,47.39,47.37,47.39,289033.0,45.2777,45.2872,45.2681,45.2872,289033.0
2024-01-10 12:15:00,47.39,47.39,47.36,47.37,191523.0,45.2872,45.2872,45.2586,45.2681,191523.0
2024-01-10 12:20:00,47.38,47.39,47.36,47.38,36854.0,45.2777,45.2872,45.2586,45.2777,36854.0
2024-01-10 12:25:00,47.37,47.39,47.36,47.37,88264.0,45.2681,45.2872,45.2586,45.2681,88264.0
2024-01-10 12:30:00,47.37,47.39,47.36,47.37,66605.0,45.2681,45.2872,45.2586,45.2681,66605.0
2024-01-10 12:35:00,47.37,47.39,47.36,47.39,47414.0,45.2681,45.2872,45.2586,45.2872,47414.0
2024-01-10 12:40:00,47.39,47.39,47.37,47.39,36094.0,45.2872,45.2872,45.2681,45.2872,36094.0
2024-01-10 12:45:00,47.39,47.4,47.38,47.4,46092.0,45.2872,45.2968,45.2777,45.2968,46092.0
2024-01-10 12:50:00,47.4,47.4,47.38,47.4,49866.0,45.2968,45.2968,45.2777,45.2968,49866.0
2024-01-10 12:55:00,47.4,47.41,47.38,47.4,74232.0,45.2968,45.3064,45.2777,45.2968,74232.0
2024-01-10 13:00:00,47.4,47.42,47.37,47.42,138557.0,45.2968,45.3159,45.2681,45.3159,138557.0
2024-01-10 13:05:00,47.41,47.42,47.38,47.38,77645.0,45.3064,45.3159,45.2777,45.2777,77645.0
2024-01-10 13:10:00,47.38,47.38,47.35,47.38,68196.0,45.2777,45.2777,45.249,45.2777,68196.0
2024-01-10 13:15:00,47.38,47.4,47.37,47.39,58541.0,45.2777,45.2968,45.2681,45.2872,58541.0
2024-01-10 13:20:00,47.39,47.4,47.37,47.4,92890.0,45.2872,45.2968,45.2681,45.2968,92890.0
2024-01-10 13:25:00,47.4,47.41,47.39,47.39,48516.0,45.2968,45.3064,45.2872,45.2872,48516.0
2024-01-10 13:30:00,47.39,47.41,47.38,47.4,48428.0,45.2872,45.3064,45.2777,45.2968,48428.0
2024-01-10 13:35:00,47.41,47.41,47.37,47.4,47597.0,45.3064,45.3064,45.2681,45.2968,47597.0
2024-01-10 13:40:00,47.4,47.41,47.38,47.39,33883.0,45.2968,45.3064,45.2777,45.2872,33883.0
2024-01-10 13:45:00,47.4,47.4,47.39,47.4,75533.0,45.2968,45.2968,45.2872,45.2968,75533.0
2024-01-10 13:50:00,47.4,47.42,47.4,47.41,46396.0,45.2968,45.3159,45.2968,45.3064,46396.0
2024-01-10 13:55:00,47.41,47.43,47.4,47.41,35371.0,45.3064,45.3255,45.2968,45.3064,35371.0
2024-01-10 14:00:00,47.42,47.43,47.41,47.43,48820.0,45.3159,45.3255,45.3064,45.3255,48820.0
2024-01-10 14:05:00,47.43,47.43,47.41,47.42,24679.0,45.3255,45.3255,45.3064,45.3159,24679.0
2024-01-10 14:10:00,47.41,47.46,47.41,47.44,305703.0,45.3064,45.3541,45.3064,45.335,305703.0
2024-01-10 14:15:00,47.44,47.46,47.43,47.45,114640.0,45.335,45.3541,45.3255,45.3446,114640.0
2024-01-10 14:20:00,47.46,47.46,47.44,47.45,74221.0,45.3541,45.3541,45.335,45.3446,74221.0
2024-01-10 14:25:00,47.45,47.47,47.45,47.47,44343.0,45.3446,45.3637,45.3446,45.3637,44343.0
2024-01-10 14:30:00,47.46,47.47,47.45,47.47,182830.0,45.3541,45.3637,45.3446,45.3637,182830.0
2024-01-10 14:35:00,47.46,47.46,47.44,47.45,97415.0,45.3541,45.3541,45.335,45.3446,97415.0
2024-01-10 14:40:00,47.45,47.46,47.45,47.46,92913.0,45.3446,45.3541,45.3446,45.3541,92913.0
2024-01-10 14:45:00,47.46,47.47,47.45,47.47,216173.0,45.3541,45.3637,45.3446,45.3637,216173.0
2024-01-10 14:50:00,47.47,47.49,47.46,47.48,103402.0,45.3637,45.3828,45.3541,45.3732,103402.0
2024-01-10 14:55:00,47.48,47.5,47.48,47.5,66644.0,45.3732,45.3924,45.3732,45.3924,66644.0
2024-01-10 15:00:00,47.5,47.5,47.48,47.5,148311.0,45.3924,45.3924,45.3732,45.3924,148311.0
2024-01-10 15:05:00,47.49,47.51,47.49,47.5,104613.0,45.3828,45.4019,45.3828,45.3924,104613.0
2024-01-10 15:10:00,47.5,47.51,47.44,47.46,199280.0,45.3924,45.4019,45.335,45.3541,199280.0
2024-01-10 15:15:00,47.46,47.49,47.43,47.46,371581.0,45.3541,45.3828,45.3255,45.3541,371581.0
2024-01-10 15:20:00,47.46,47.47,47.4,47.41,152810.0,45.3541,45.3637,45.2968,45.3064,152810.0
2024-01-10 15:25:00,47.41,47.44,47.4,47.43,120126.0,45.3064,45.335,45.2968,45.3255,120126.0
2024-01-10 15:30:00,47.42,47.46,47.41,47.45,225644.0,45.3159,45.3541,45.3064,45.3446,225644.0
2024-01-10 15:35:00,47.45,47.45,47.43,47.44,125631.0,45.3446,45.3446,45.3255,45.335,125631.0
2024-01-10 15:40:00,47.45,47.45,47.41,47.42,167806.0,45.3446,45.3446,45.3064,45.3159,167806.0
2024-01-10 15:45:00,47.42,47.44,47.4,47.4,133072.0,45.3159,45.335,45.2968,45.2968,133072.0
2024-01-10 15:50:00,47.4,47.44,47.39,47.44,137741.0,45.2968,45.335,45.2872,45.335,137741.0
2024-01-10 15:55:00,47.43,47.46,47.42,47.45,336756.0,45.3255,45.3541,45.3159,45.3446,336756.0
2024-01-11 09:30:00,47.52,47.56,47.44,47.52,285868.0,45.4115,45.4497,45.335,45.4115,285868.0
2024-01-11 09:35:00,47.52,47.58,47.5,47.52,133058.0,45.4115,45.4688,45.3924,45.4115,133058.0
2024-01-11 09:40:00,47.52,47.55,47.41,47.42,126907.0,45.4115,45.4401,45.3064,45.3159,126907.0
2024-01-11 09:45:00,47.42,47.42,47.3,47.33,167214.0,45.3159,45.3159,45.2012,45.2299,167214.0
2024-01-11 09:50:00,47.33,47.36,47.29,47.35,178551.0,45.2299,45.2586,45.1917,45.249,178551.0
2024-01-11 09:55:00,47.34,47.4,47.34,47.37,71090.0,45.2395,45.2968,45.2395,45.2681,71090.0
2024-01-11 10:00:00,47.37,47.37,47.2,47.2,187157.0,45.2681,45.2681,45.1057,45.1057,187157.0
2024-01-11 10:05:00,47.21,47.22,47.09,47.1,227445.0,45.1152,45.1248,45.0006,45.0101,227445.0
2024-01-11 10:10:00,47.1,47.12,47.05,47.05,172837.0,45.0101,45.0292,44.9623,44.9623,172837.0
2024-01-11 10:15:00,47.06,47.16,47.05,47.16,136977.0,44.9719,45.0674,44.9623,45.0674,136977.0
2024-01-11 10:20:00,47.16,47.21,47.14,47.18,95516.0,45.0674,45.1152,45.0483,45.0866,95516.0
2024-01-11 10:25:00,47.17,47.2,47.14,47.19,135741.0,45.077,45.1057,45.0483,45.0961,135741.0
2024-01-11 10:30:00,47.18,47.27,47.13,47.13,190575.0,45.0866,45.1726,45.0388,45.0388,190575.0
2024-01-11 10:35:00,47.14,47.25,47.14,47.23,138903.0,45.0483,45.1535,45.0483,45.1343,138903.0
2024-01-11 10:40:00,47.22,47.24,47.17,47.22,115769.0,45.1248,45.1439,45.077,45.1248,115769.0
2024-01-11 10:45:00,47.21,47.21,47.1,47.12,169067.0,45.1152,45.1152,45.0101,45.0292,169067.0
2024-01-11 10:50:00,47.12,47.13,47.05,47.06,133673.0,45.0292,45.0388,44.9623,44.9719,133673.0
2024-01-11 10:55:00,47.05,47.09,47.04,47.07,188315.0,44.9623,45.0006,44.9528,44.9814,188315.0
2024-01-11 11:00:00,47.07,47.09,47.05,47.07,192993.0,44.9814,45.0006,44.9623,44.9814,192993.0
2024-01-11 11:05:00,47.07,47.1,47.04,47.05,345401.0,44.9814,45.0101,44.9528,44.9623,345401.0
2024-01-11 11:10:00,47.05,47.1,47.01,47.02,211939.0,44.9623,45.0101,44.9241,44.9337,211939.0
2024-01-11 11:15:00,47.02,47.06,47.01,47.05,241232.0,44.9337,44.9719,44.9241,44.9623,241232.0
2024-01-11 11:20:00,47.04,47.07,47.03,47.05,175442.0,44.9528,44.9814,44.9432,44.9623,175442.0
2024-01-11 11:25:00,47.04,47.06,47.01,47.03,101595.0,44.9528,44.9719,44.9241,44.9432,101595.0
2024-01-11 11:30:00,47.03,47.04,46.98,47.0,392453.0,44.9432,44.9528,44.8954,44.9145,392453.0
2024-01-11 11:35:00,47.0,47.02,46.96,46.97,96139.0,44.9145,44.9337,44.8763,44.8859,96139.0
2024-01-11 11:40:00,46.97,47.01,46.95,46.98,96535.0,44.8859,44.9241,44.8668,44.8954,96535.0
2024-01-11 11:45:00,46.98,47.1,46.97,47.09,339576.0,44.8954,45.0101,44.8859,45.0006,339576.0
2024-01-11 11:50:00,47.09,47.1,46.99,47.01,359912.0,45.0006,45.0101,44.905,44.9241,359912.0
2024-01-11 11:55:00,47.01,47.02,46.99,47.01,178235.0,44.9241,44.9337,44.905,44.9241,178235.0
2024-01-11 12:00:00,47.01,47.07,47.0,47.05,294258.0,44.9241,44.9814,44.9145,44.9623,294258.0
2024-01-11 12:05:00,47.05,47.08,47.04,47.06,161669.0,44.9623,44.991,44.9528,44.9719,161669.0
2024-01-11 12:10:00,47.06,47.1,47.05,47.08,58024.0,44.9719,45.0101,44.9623,44.991,58024.0
2024-01-11 12:15:00,47.09,47.1,47.04,47.05,172651.0,45.0006,45.0101,44.9528,44.9623,172651.0
2024-01-11 12:20:00,47.05,47.08,47.02,47.05,79078.0,44.9623,44.991,44.9337,44.9623,79078.0
2024-01-11 12:25:00,47.05,47.07,47.01,47.02,48277.0,44.9623,44.9814,44.9241,44.9337,48277.0
2024-01-11 12:30:00,47.02,47.05,47.01,47.05,321098.0,44.9337,44.9623,44.9241,44.9623,321098.0
2024-01-11 12:35:00,47.05,47.05,47.01,47.05,137666.0,44.9623,44.9623,44.9241,44.9623,137666.0
2024-01-11 12:40:00,47.04,47.11,47.04,47.11,55655.0,44.9528,45.0197,44.9528,45.0197,55655.0
2024-01-11 12:45:00,47.11,47.12,47.09,47.12,256692.0,45.0197,45.0292,45.0006,45.0292,256692.0
2024-01-11 12:50:00,47.12,47.14,47.11,47.13,40927.0,45.0292,45.0483,45.0197,45.0388,40927.0
2024-01-11 12:55:00,47.13,47.13,47.09,47.11,372000.0,45.0388,45.0388,45.0006,45.0197,372000.0
2024-01-11 13:00:00,47.11,47.17,47.1,47.16,342084.0,45.0197,45.077,45.0101,45.0674,342084.0
2024-01-11 13:05:00,47.17,47.2,47.15,47.17,122351.0,45.077,45.1057,45.0579,45.077,122351.0
2024-01-11 13:10:00,47.17,47.21,47.17,47.2,167628.0,45.077,45.1152,45.077,45.1057,167628.0
2024-01-11 13:15:00,47.21,47.23,47.19,47.2,179607.0,45.1152,45.1343,45.0961,45.1057,179607.0
2024-01-11 13:20:00,47.2,47.22,47.18,47.21,85850.0,45.1057,45.1248,45.0866,45.1152,85850.0
2024-01-11 13:25:00,47.2,47.22,47.19,47.2,73033.0,45.1057,45.1248,45.0961,45.1057,73033.0
2024-01-11 13:30:00,47.2,47.21,47.17,47.19,256126.0,45.1057,45.1152,45.077,45.0961,256126.0
2024-01-11 13:35:00,47.18,47.21,47.17,47.2,72170.0,45.0866,45.1152,45.077,45.1057,72170.0
2024-01-11 13:40:00,47.2,47.22,47.19,47.21,44540.0,45.1057,45.1248,45.0961,45.1152,44540.0
2024-01-11 13:45:00,47.2,47.22,47.2,47.2,175125.0,45.1057,45.1248,45.1057,45.1057,175125.0
2024-01-11 13:50:00,47.21,47.25,47.19,47.23,224854.0,45.1152,45.1535,45.0961,45.1343,224854.0
2024-01-11 13:55:00,47.23,47.28,47.22,47.27,94472.0,45.1343,45.1821,45.1248,45.1726,94472.0
2024-01-11 14:00:00,47.28,47.32,47.27,47.3,233865.0,45.1821,45.2203,45.1726,45.2012,233865.0
2024-01-11 14:05:00,47.3,47.31,47.26,47.26,78119.0,45.2012,45.2108,45.163,45.163,78119.0
2024-01-11 14:10:00,47.27,47.32,47.26,47.31,89759.0,45.1726,45.2203,45.163,45.2108,89759.0
2024-01-11 14:15:00,47.31,47.32,47.29,47.29,57143.0,45.2108,45.2203,45.1917,45.1917,57143.0
2024-01-11 14:20:00,47.29,47.31,47.26,47.27,136507.0,45.1917,45.2108,45.163,45.1726,136507.0
2024-01-11 14:25:00,47.28,47.36,47.27,47.34,84765.0,45.1821,45.2586,45.1726,45.2395,84765.0
2024-01-11 14:30:00,47.35,47.36,47.32,47.34,109305.0,45.249,45.2586,45.2203,45.2395,109305.0
2024-01-11 14:35:00,47.33,47.35,47.32,47.34,170563.0,45.2299,45.249,45.2203,45.2395,170563.0
2024-01-11 14:40:00,47.34,47.38,47.34,47.35,172949.0,45.2395,45.2777,45.2395,45.249,172949.0
2024-01-11 14:45:00,47.35,47.38,47.35,47.38,102179.0,45.249,45.2777,45.249,45.2777,102179.0
2024-01-11 14:50:00,47.37,47.4,47.37,47.4,44916.0,45.2681,45.2968,45.2681,45.2968,44916.0
2024-01-11 14:55:00,47.4,47.43,47.39,47.41,143982.0,45.2968,45.3255,45.2872,45.3064,143982.0
2024-01-11 15:00:00,47.41,47.42,47.34,47.36,86582.0,45.3064,45.3159,45.2395,45.2586,86582.0
2024-01-11 15:05:00,47.36,47.37,47.32,47.34,91258.0,45.2586,45.2681,45.2203,45.2395,91258.0
2024-01-11 15:10:00,47.34,47.34,47.29,47.34,66435.0,45.2395,45.2395,45.1917,45.2395,66435.0
2024-01-11 15:15:00,47.33,47.33,47.27,47.3,135234.0,45.2299,45.2299,45.1726,45.2012,135234.0
2024-01-11 15:20:00,47.3,47.35,47.3,47.33,155463.0,45.2012,45.249,45.2012,45.2299,155463.0
2024-01-11 15:25:00,47.34,47.37,47.33,47.35,172542.0,45.2395,45.2681,45.2299,45.249,172542.0
2024-01-11 15:30:00,47.34,47.38,47.34,47.38,108999.0,45.2395,45.2777,45.2395,45.2777,108999.0
2024-01-11 15:35:00,47.37,47.38,47.32,47.34,102359.0,45.2681,45.2777,45.2203,45.2395,102359.0
2024-01-11 15:40:00,47.34,47.35,47.33,47.35,76065.0,45.2395,45.249,45.2299,45.249,76065.0
2024-01-11 15:45:00,47.34,47.39,47.33,47.38,133537.0,45.2395,45.2872,45.2299,45.2777,133537.0
2024-01-11 15:50:00,47.38,47.39,47.34,47.39,165364.0,45.2777,45.2872,45.2395,45.2872,165364.0
2024-01-11 15:55:00,47.39,47.41,47.37,47.4,151884.0,45.2872,45.3064,45.2681,45.2968,151884.0
2024-01-12 09:30:00,47.72,47.75,47.7,47.72,152902.0,45.6026,45.6313,45.5835,45.6026,152902.0
2024-01-12 09:35:00,47.72,47.81,47.72,47.78,120797.0,45.6026,45.6886,45.6026,45.6599,120797.0
2024-01-12 09:40:00,47.78,47.84,47.77,47.81,189966.0,45.6599,45.7173,45.6504,45.6886,189966.0
2024-01-12 09:45:00,47.82,47.87,47.8,47.83,118296.0,45.6982,45.7459,45.679,45.7077,118296.0
2024-01-12 09:50:00,47.83,47.83,47.76,47.76,160894.0,45.7077,45.7077,45.6408,45.6408,160894.0
2024-01-12 09:55:00,47.76,47.77,47.68,47.68,53365.0,45.6408,45.6504,45.5644,45.5644,53365.0
2024-01-12 10:00:00,47.69,47.69,47.64,47.68,183583.0,45.5739,45.5739,45.5261,45.5644,183583.0
2024-01-12 10:05:00,47.69,47.76,47.68,47.73,132574.0,45.5739,45.6408,45.5644,45.6122,132574.0
2024-01-12 10:10:00,47.74,47.75,47.7,47.72,121665.0,45.6217,45.6313,45.5835,45.6026,121665.0
2024-01-12 10:15:00,47.72,47.77,47.67,47.69,109542.0,45.6026,45.6504,45.5548,45.5739,109542.0
2024-01-12 10:20:00,47.69,47.73,47.68,47.72,128293.0,45.5739,45.6122,45.5644,45.6026,128293.0
2024-01-12 10:25:00,47.73,47.74,47.67,47.7,80587.0,45.6122,45.6217,45.5548,45.5835,80587.0
2024-01-12 10:30:00,47.7,47.74,47.69,47.73,66318.0,45.5835,45.6217,45.5739,45.6122,66318.0
2024-01-12 10:35:00,47.73,47.74,47.64,47.64,186836.0,45.6122,45.6217,45.5261,45.5261,186836.0
2024-01-12 10:40:00,47.65,47.68,47.61,47.66,117870.0,45.5357,45.5644,45.4975,45.5453,117870.0
2024-01-12 10:45:00,47.66,47.68,47.58,47.59,160186.0,45.5453,45.5644,45.4688,45.4784,160186.0
2024-01-12 10:50:00,47.59,47.6,47.54,47.56,99296.0,45.4784,45.4879,45.4306,45.4497,99296.0
2024-01-12 10:55:00,47.55,47.6,47.55,47.59,210201.0,45.4401,45.4879,45.4401,45.4784,210201.0
2024-01-12 11:00:00,47.59,47.62,47.56,47.59,79792.0,45.4784,45.507,45.4497,45.4784,79792.0
2024-01-12 11:05:00,47.6,47.64,47.57,47.62,88255.0,45.4879,45.5261,45.4593,45.507,88255.0
2024-01-12 11:10:00,47.62,47.64,47.57,47.58,87097.0,45.507,45.5261,45.4593,45.4688,87097.0
2024-01-12 11:15:00,47.58,47.61,47.56,47.6,55719.0,45.4688,45.4975,45.4497,45.4879,55719.0
2024-01-12 11:20:00,47.6,47.61,47.57,47.59,61854.0,45.4879,45.4975,45.4593,45.4784,61854.0
2024-01-12 11:25:00,47.59,47.63,47.59,47.62,63194.0,45.4784,45.5166,45.4784,45.507,63194.0
2024-01-12 11:30:00,47.63,47.64,47.61,47.63,43789.0,45.5166,45.5261,45.4975,45.5166,43789.0
2024-01-12 11:35:00,47.64,47.64,47.52,47.55,81119.0,45.5261,45.5261,45.4115,45.4401,81119.0
2024-01-12 11:40:00,47.56,47.56,47.53,47.55,65264.0,45.4497,45.4497,45.421,45.4401,65264.0
2024-01-12 11:45:00,47.55,47.56,47.52,47.54,38139.0,45.4401,45.4497,45.4115,45.4306,38139.0
2024-01-12 11:50:00,47.53,47.55,47.51,47.55,205855.0,45.421,45.4401,45.4019,45.4401,205855.0
2024-01-12 11:55:00,47.55,47.55,47.52,47.53,35067.0,45.4401,45.4401,45.4115,45.421,35067.0
2024-01-12 12:00:00,47.53,47.55,47.5,47.51,46407.0,45.421,45.4401,45.3924,45.4019,46407.0
2024-01-12 12:05:00,47.51,47.53,47.49,47.51,64027.0,45.4019,45.421,45.3828,45.4019,64027.0
2024-01-12 12:10:00,47.51,47.54,47.5,47.53,66131.0,45.4019,45.4306,45.3924,45.421,66131.0
2024-01-12 12:15:00,47.52,47.53,47.51,47.52,50298.0,45.4115,45.421,45.4019,45.4115,50298.0
2024-01-12 12:20:00,47.52,47.55,47.51,47.52,28783.0,45.4115,45.4401,45.4019,45.4115,28783.0
2024-01-12 12:25:00,47.51,47.52,47.48,47.52,27203.0,45.4019,45.4115,45.3732,45.4115,27203.0
2024-01-12 12:30:00,47.52,47.53,47.49,47.51,41889.0,45.4115,45.421,45.3828,45.4019,41889.0
2024-01-12 12:35:00,47.51,47.51,47.48,47.5,32144.0,45.4019,45.4019,45.3732,45.3924,32144.0
2024-01-12 12:40:00,47.5,47.52,47.48,47.52,65773.0,45.3924,45.4115,45.3732,45.4115,65773.0
2024-01-12 12:45:00,47.52,47.52,47.48,47.5,74931.0,45.4115,45.4115,45.3732,45.3924,74931.0
2024-01-12 12:50:00,47.5,47.55,47.49,47.54,50873.0,45.3924,45.4401,45.3828,45.4306,50873.0
2024-01-12 12:55:00,47.55,47.55,47.5,47.52,71691.0,45.4401,45.4401,45.3924,45.4115,71691.0
2024-01-12 13:00:00,47.53,47.55,47.52,47.54,34166.0,45.421,45.4401,45.4115,45.4306,34166.0
2024-01-12 13:05:00,47.55,47.55,47.53,47.54,58367.0,45.4401,45.4401,45.421,45.4306,58367.0
2024-01-12 13:10:00,47.55,47.57,47.54,47.57,223058.0,45.4401,45.4593,45.4306,45.4593,223058.0
2024-01-12 13:15:00,47.57,47.57,47.55,47.57,51515.0,45.4593,45.4593,45.4401,45.4593,51515.0
2024-01-12 13:20:00,47.57,47.59,47.55,47.57,44555.0,45.4593,45.4784,45.4401,45.4593,44555.0
2024-01-12 13:25:00,47.57,47.59,47.56,47.58,30270.0,45.4593,45.4784,45.4497,45.4688,30270.0
2024-01-12 13:30:00,47.58,47.59,47.56,47.58,47330.0,45.4688,45.4784,45.4497,45.4688,47330.0
2024-01-12 13:35:00,47.58,47.59,47.56,47.59,62297.0,45.4688,45.4784,45.4497,45.4784,62297.0
2024-01-12 13:40:00,47.59,47.59,47.56,47.57,40402.0,45.4784,45.4784,45.4497,45.4593,40402.0
2024-01-12 13:45:00,47.57,47.59,47.56,47.58,52785.0,45.4593,45.4784,45.4497,45.4688,52785.0
2024-01-12 13:50:00,47.59,47.6,47.57,47.59,42636.0,45.4784,45.4879,45.4593,45.4784,42636.0
2024-01-12 13:55:00,47.59,47.61,47.58,47.61,52586.0,45.4784,45.4975,45.4688,45.4975,52586.0
2024-01-12 14:00:00,47.61,47.62,47.6,47.61,94478.0,45.4975,45.507,45.4879,45.4975,94478.0
2024-01-12 14:05:00,47.62,47.63,47.6,47.63,104569.0,45.507,45.5166,45.4879,45.5166,104569.0
2024-01-12 14:10:00,47.62,47.64,47.61,47.63,56311.0,45.507,45.5261,45.4975,45.5166,56311.0
2024-01-12 14:15:00,47.63,47.64,47.61,47.63,75266.0,45.5166,45.5261,45.4975,45.5166,75266.0
2024-01-12 14:20:00,47.62,47.63,47.58,47.61,73559.0,45.507,45.5166,45.4688,45.4975,73559.0
2024-01-12 14:25:00,47.61,47.62,47.6,47.6,95143.0,45.4975,45.507,45.4879,45.4879,95143.0
2024-01-12 14:30:00,47.61,47.61,47.55,47.57,79049.0,45.4975,45.4975,45.4401,45.4593,79049.0
2024-01-12 14:35:00,47.56,47.57,47.54,47.55,45105.0,45.4497,45.4593,45.4306,45.4401,45105.0
2024-01-12 14:40:00,47.56,47.57,47.53,47.54,86014.0,45.4497,45.4593,45.421,45.4306,86014.0
2024-01-12 14:45:00,47.54,47.55,47.53,47.55,62054.0,45.4306,45.4401,45.421,45.4401,62054.0
2024-01-12 14:50:00,47.55,47.57,47.54,47.55,68672.0,45.4401,45.4593,45.4306,45.4401,68672.0
2024-01-12 14:55:00,47.56,47.56,47.53,47.55,51193.0,45.4497,45.4497,45.421,45.4401,51193.0
2024-01-12 15:00:00,47.54,47.55,47.52,47.54,71620.0,45.4306,45.4401,45.4115,45.4306,71620.0
2024-01-12 15:05:00,47.54,47.55,47.53,47.54,82180.0,45.4306,45.4401,45.421,45.4306,82180.0
2024-01-12 15:10:00,47.53,47.55,47.52,47.54,71060.0,45.421,45.4401,45.4115,45.4306,71060.0
2024-01-12 15:15:00,47.54,47.55,47.52,47.54,131243.0,45.4306,45.4401,45.4115,45.4306,131243.0
2024-01-12 15:20:00,47.54,47.54,47.5,47.51,61412.0,45.4306,45.4306,45.3924,45.4019,61412.0
2024-01-12 15:25:00,47.52,47.55,47.52,47.54,74257.0,45.4115,45.4401,45.4115,45.4306,74257.0
2024-01-12 15:30:00,47.55,47.56,47.53,47.56,187418.0,45.4401,45.4497,45.421,45.4497,187418.0
2024-01-12 15:35:00,47.55,47.56,47.55,47.55,44653.0,45.4401,45.4497,45.4401,45.4401,44653.0
2024-01-12 15:40:00,47.55,47.57,47.53,47.57,109334.0,45.4401,45.4593,45.421,45.4593,109334.0
2024-01-12 15:45:00,47.56,47.58,47.56,47.58,142300.0,45.4497,45.4688,45.4497,45.4688,142300.0
2024-01-12 15:50:00,47.58,47.59,47.55,47.57,201302.0,45.4688,45.4784,45.4401,45.4593,201302.0
2024-01-12 15:55:00,47.57,47.58,47.55,47.56,174097.0,45.4593,45.4688,45.4401,45.4497,174097.0
2024-01-16 09:30:00,46.96,46.99,46.87,46.9,407180.0,44.8763,44.905,44.7903,44.819,407180.0
2024-01-16 09:35:00,46.89,46.91,46.8,46.82,120611.0,44.8094,44.8285,44.7234,44.7425,120611.0
2024-01-16 09:40:00,46.83,46.83,46.78,46.79,156381.0,44.7521,44.7521,44.7043,44.7139,156381.0
2024-01-16 09:45:00,46.79,46.81,46.76,46.78,175319.0,44.7139,44.733,44.6852,44.7043,175319.0
2024-01-16 09:50:00,46.77,46.8,46.74,46.79,337529.0,44.6947,44.7234,44.6661,44.7139,337529.0
2024-01-16 09:55:00,46.79,46.86,46.79,46.85,1175913.0,44.7139,44.7808,44.7139,44.7712,1175913.0
2024-01-16 10:00:00,46.85,46.89,46.83,46.84,468090.0,44.7712,44.8094,44.7521,44.7616,468090.0
2024-01-16 10:05:00,46.84,46.87,46.8,46.86,892944.0,44.7616,44.7903,44.7234,44.7808,892944.0
2024-01-16 10:10:00,46.86,46.89,46.85,46.87,293847.0,44.7808,44.8094,44.7712,44.7903,293847.0
2024-01-16 10:15:00,46.87,46.93,46.87,46.91,226146.0,44.7903,44.8476,44.7903,44.8285,226146.0
2024-01-16 10:20:00,46.91,46.95,46.91,46.95,452702.0,44.8285,44.8668,44.8285,44.8668,452702.0
2024-01-16 10:25:00,46.95,46.96,46.92,46.93,227927.0,44.8668,44.8763,44.8381,44.8476,227927.0
2024-01-16 10:30:00,46.93,46.94,46.89,46.92,212735.0,44.8476,44.8572,44.8094,44.8381,212735.0
2024-01-16 10:35:00,46.93,46.95,46.88,46.95,195914.0,44.8476,44.8668,44.7999,44.8668,195914.0
2024-01-16 10:40:00,46.94,47.0,46.94,46.98,204428.0,44.8572,44.9145,44.8572,44.8954,204428.0
2024-01-16 10:45:00,46.98,47.0,46.97,46.99,231713.0,44.8954,44.9145,44.8859,44.905,231713.0
2024-01-16 10:50:00,46.99,47.0,46.96,46.98,129001.0,44.905,44.9145,44.8763,44.8954,129001.0
2024-01-16 10:55:00,46.98,47.0,46.97,46.98,116257.0,44.8954,44.9145,44.8859,44.8954,116257.0
2024-01-16 11:00:00,46.99,47.0,46.78,46.86,746002.0,44.905,44.9145,44.7043,44.7808,746002.0
2024-01-16 11:05:00,46.86,46.94,46.84,46.86,234736.0,44.7808,44.8572,44.7616,44.7808,234736.0
2024-01-16 11:10:00,46.85,46.89,46.8,46.88,193312.0,44.7712,44.8094,44.7234,44.7999,193312.0
2024-01-16 11:15:00,46.88,46.95,46.86,46.92,173668.0,44.7999,44.8668,44.7808,44.8381,173668.0
2024-01-16 11:20:00,46.93,47.0,46.92,46.98,387526.0,44.8476,44.9145,44.8381,44.8954,387526.0
2024-01-16 11:25:00,46.97,46.98,46.92,46.92,113076.0,44.8859,44.8954,44.8381,44.8381,113076.0
2024-01-16 11:30:00,46.93,46.98,46.92,46.98,151395.0,44.8476,44.8954,44.8381,44.8954,151395.0
2024-01-16 11:35:00,46.97,46.97,46.88,46.9,112317.0,44.8859,44.8859,44.7999,44.819,112317.0
2024-01-16 11:40:00,46.9,46.91,46.86,46.89,142728.0,44.819,44.8285,44.7808,44.8094,142728.0
2024-01-16 11:45:00,46.89,46.89,46.85,46.87,121908.0,44.8094,44.8094,44.7712,44.7903,121908.0
2024-01-16 11:50:00,46.87,46.91,46.85,46.86,194930.0,44.7903,44.8285,44.7712,44.7808,194930.0
2024-01-16 11:55:00,46.86,46.87,46.83,46.85,88476.0,44.7808,44.7903,44.7521,44.7712,88476.0
2024-01-16 12:00:00,46.84,46.86,46.8,46.8,75321.0,44.7616,44.7808,44.7234,44.7234,75321.0
2024-01-16 12:05:00,46.8,46.8,46.75,46.76,66587.0,44.7234,44.7234,44.6756,44.6852,66587.0
2024-01-16 12:10:00,46.76,46.79,46.75,46.75,91369.0,44.6852,44.7139,44.6756,44.6756,91369.0
2024-01-16 12:15:00,46.75,46.79,46.75,46.76,48894.0,44.6756,44.7139,44.6756,44.6852,48894.0
2024-01-16 12:20:00,46.76,46.79,46.75,46.76,53046.0,44.6852,44.7139,44.6756,44.6852,53046.0
2024-01-16 12:25:00,46.76,46.77,46.7,46.72,198062.0,44.6852,44.6947,44.6279,44.647,198062.0
2024-01-16 12:30:00,46.71,46.72,46.68,46.69,64194.0,44.6374,44.647,44.6087,44.6183,64194.0
2024-01-16 12:35:00,46.7,46.76,46.69,46.74,261893.0,44.6279,44.6852,44.6183,44.6661,261893.0
2024-01-16 12:40:00,46.74,46.76,46.73,46.73,70500.0,44.6661,44.6852,44.6565,44.6565,70500.0
2024-01-16 12:45:00,46.73,46.74,46.69,46.7,42266.0,44.6565,44.6661,44.6183,44.6279,42266.0
2024-01-16 12:50:00,46.7,46.73,46.69,46.71,63999.0,44.6279,44.6565,44.6183,44.6374,63999.0
2024-01-16 12:55:00,46.71,46.72,46.68,46.69,584166.0,44.6374,44.647,44.6087,44.6183,584166.0
2024-01-16 13:00:00,46.69,46.71,46.68,46.7,69616.0,44.6183,44.6374,44.6087,44.6279,69616.0
2024-01-16 13:05:00,46.71,46.72,46.69,46.7,233148.0,44.6374,44.647,44.6183,44.6279,233148.0
2024-01-16 13:10:00,46.71,46.73,46.7,46.73,50496.0,44.6374,44.6565,44.6279,44.6565,50496.0
2024-01-16 13:15:00,46.72,46.78,46.72,46.76,258219.0,44.647,44.7043,44.647,44.6852,258219.0
2024-01-16 13:20:00,46.75,46.76,46.72,46.74,105169.0,44.6756,44.6852,44.647,44.6661,105169.0
2024-01-16 13:25:00,46.75,46.77,46.72,46.77,106242.0,44.6756,44.6947,44.647,44.6947,106242.0
2024-01-16 13:30:00,46.77,46.8,46.77,46.79,80674.0,44.6947,44.7234,44.6947,44.7139,80674.0
2024-01-16 13:35:00,46.78,46.79,46.74,46.74,127757.0,44.7043,44.7139,44.6661,44.6661,127757.0
2024-01-16 13:40:00,46.73,46.75,46.7,46.71,137663.0,44.6565,44.6756,44.6279,44.6374,137663.0
2024-01-16 13:45:00,46.7,46.71,46.69,46.71,35011.0,44.6279,44.6374,44.6183,44.6374,35011.0
2024-01-16 13:50:00,46.71,46.71,46.66,46.68,67536.0,44.6374,44.6374,44.5896,44.6087,67536.0
2024-01-16 13:55:00,46.67,46.7,46.67,46.7,73287.0,44.5992,44.6279,44.5992,44.6279,73287.0
2024-01-16 14:00:00,46.69,46.71,46.66,46.66,106088.0,44.6183,44.6374,44.5896,44.5896,106088.0
2024-01-16 14:05:00,46.66,46.69,46.65,46.65,90035.0,44.5896,44.6183,44.5801,44.5801,90035.0
2024-01-16 14:10:00,46.66,46.67,46.63,46.64,92966.0,44.5896,44.5992,44.561,44.5705,92966.0
2024-01-16 14:15:00,46.64,46.65,46.62,46.62,59882.0,44.5705,44.5801,44.5514,44.5514,59882.0
2024-01-16 14:20:00,46.63,46.67,46.62,46.66,115613.0,44.561,44.5992,44.5514,44.5896,115613.0
2024-01-16 14:25:00,46.67,46.69,46.66,46.66,108747.0,44.5992,44.6183,44.5896,44.5896,108747.0
2024-01-16 14:30:00,46.66,46.67,46.64,46.67,71386.0,44.5896,44.5992,44.5705,44.5992,71386.0
2024-01-16 14:35:00,46.67,46.69,46.66,46.67,99596.0,44.5992,44.6183,44.5896,44.5992,99596.0
2024-01-16 14:40:00,46.66,46.68,46.65,46.67,78614.0,44.5896,44.6087,44.5801,44.5992,78614.0
2024-01-16 14:45:00,46.68,46.71,46.67,46.7,146052.0,44.6087,44.6374,44.5992,44.6279,146052.0
2024-01-16 14:50:00,46.7,46.71,46.69,46.71,62981.0,44.6279,44.6374,44.6183,44.6374,62981.0
2024-01-16 14:55:00,46.71,46.72,46.7,46.71,45174.0,44.6374,44.647,44.6279,44.6374,45174.0
2024-01-16 15:00:00,46.71,46.72,46.69,46.7,81827.0,44.6374,44.647,44.6183,44.6279,81827.0
2024-01-16 15:05:00,46.69,46.71,46.68,46.7,66465.0,44.6183,44.6374,44.6087,44.6279,66465.0
2024-01-16 15:10:00,46.7,46.72,46.69,46.7,83824.0,44.6279,44.647,44.6183,44.6279,83824.0
2024-01-16 15:15:00,46.7,46.71,46.68,46.71,63131.0,44.6279,44.6374,44.6087,44.6374,63131.0
2024-01-16 15:20:00,46.71,46.72,46.68,46.68,114918.0,44.6374,44.647,44.6087,44.6087,114918.0
2024-01-16 15:25:00,46.68,46.69,46.67,46.68,77131.0,44.6087,44.6183,44.5992,44.6087,77131.0
2024-01-16 15:30:00,46.68,46.69,46.66,46.67,172019.0,44.6087,44.6183,44.5896,44.5992,172019.0
2024-01-16 15:35:00,46.67,46.69,46.66,46.68,145192.0,44.5992,44.6183,44.5896,44.6087,145192.0
2024-01-16 15:40:00,46.68,46.69,46.66,46.69,98674.0,44.6087,44.6183,44.5896,44.6183,98674.0
2024-01-16 15:45:00,46.69,46.7,46.67,46.68,106468.0,44.6183,44.6279,44.5992,44.6087,106468.0
2024-01-16 15:50:00,46.69,46.72,46.68,46.69,112242.0,44.6183,44.647,44.6087,44.6183,112242.0
2024-01-16 15:55:00,46.7,46.74,46.69,46.73,172073.0,44.6279,44.6661,44.6183,44.6565,172073.0
2024-01-17 09:30:00,46.08,46.1,46.02,46.03,295106.0,44.0354,44.0545,43.978,43.9876,295106.0
2024-01-17 09:35:00,46.02,46.05,46.0,46.04,120225.0,43.978,44.0067,43.9589,43.9971,120225.0
2024-01-17 09:40:00,46.04,46.05,46.0,46.01,70506.0,43.9971,44.0067,43.9589,43.9685,70506.0
2024-01-17 09:45:00,46.01,46.01,45.96,45.99,81024.0,43.9685,43.9685,43.9207,43.9494,81024.0
2024-01-17 09:50:00,46.0,46.0,45.94,45.96,118473.0,43.9589,43.9589,43.9016,43.9207,118473.0
2024-01-17 09:55:00,45.96,45.96,45.93,45.93,149081.0,43.9207,43.9207,43.892,43.892,149081.0
2024-01-17 10:00:00,45.94,46.03,45.91,46.0,228076.0,43.9016,43.9876,43.8729,43.9589,228076.0
2024-01-17 10:05:00,46.0,46.08,45.98,46.06,135431.0,43.9589,44.0354,43.9398,44.0163,135431.0
2024-01-17 10:10:00,46.06,46.09,46.04,46.07,224256.0,44.0163,44.0449,43.9971,44.0258,224256.0
2024-01-17 10:15:00,46.07,46.08,46.01,46.03,165556.0,44.0258,44.0354,43.9685,43.9876,165556.0
2024-01-17 10:20:00,46.02,46.04,46.0,46.04,192611.0,43.978,43.9971,43.9589,43.9971,192611.0
2024-01-17 10:25:00,46.03,46.08,46.03,46.05,413933.0,43.9876,44.0354,43.9876,44.0067,413933.0
2024-01-17 10:30:00,46.05,46.07,46.02,46.04,256935.0,44.0067,44.0258,43.978,43.9971,256935.0
2024-01-17 10:35:00,46.04,46.09,46.01,46.09,170557.0,43.9971,44.0449,43.9685,44.0449,170557.0
2024-01-17 10:40:00,46.08,46.1,46.03,46.04,109143.0,44.0354,44.0545,43.9876,43.9971,109143.0
2024-01-17 10:45:00,46.04,46.07,46.01,46.04,272073.0,43.9971,44.0258,43.9685,43.9971,272073.0
2024-01-17 10:50:00,46.04,46.05,45.99,46.0,123244.0,43.9971,44.0067,43.9494,43.9589,123244.0
2024-01-17 10:55:00,46.0,46.01,45.98,46.0,121112.0,43.9589,43.9685,43.9398,43.9589,121112.0
2024-01-17 11:00:00,46.01,46.07,46.0,46.06,139277.0,43.9685,44.0258,43.9589,44.0163,139277.0
2024-01-17 11:05:00,46.07,46.11,46.07,46.09,98983.0,44.0258,44.064,44.0258,44.0449,98983.0
2024-01-17 11:10:00,46.09,46.11,46.08,46.09,82399.0,44.0449,44.064,44.0354,44.0449,82399.0
2024-01-17 11:15:00,46.09,46.11,46.07,46.09,115659.0,44.0449,44.064,44.0258,44.0449,115659.0
2024-01-17 11:20:00,46.1,46.13,46.09,46.12,121009.0,44.0545,44.0831,44.0449,44.0736,121009.0
2024-01-17 11:25:00,46.11,46.13,46.08,46.08,72138.0,44.064,44.0831,44.0354,44.0354,72138.0
2024-01-17 11:30:00,46.09,46.1,46.06,46.09,123125.0,44.0449,44.0545,44.0163,44.0449,123125.0
2024-01-17 11:35:00,46.09,46.13,46.09,46.12,55614.0,44.0449,44.0831,44.0449,44.0736,55614.0
2024-01-17 11:40:00,46.11,46.13,46.11,46.12,76248.0,44.064,44.0831,44.064,44.0736,76248.0
2024-01-17 11:45:00,46.12,46.13,46.09,46.09,183323.0,44.0736,44.0831,44.0449,44.0449,183323.0
2024-01-17 11:50:00,46.1,46.1,46.07,46.09,129466.0,44.0545,44.0545,44.0258,44.0449,129466.0
2024-01-17 11:55:00,46.09,46.11,46.09,46.1,127740.0,44.0449,44.064,44.0449,44.0545,127740.0
2024-01-17 12:00:00,46.1,46.12,46.08,46.1,57900.0,44.0545,44.0736,44.0354,44.0545,57900.0
2024-01-17 12:05:00,46.09,46.11,46.08,46.09,74761.0,44.0449,44.064,44.0354,44.0449,74761.0
2024-01-17 12:10:00,46.09,46.11,46.07,46.1,80308.0,44.0449,44.064,44.0258,44.0545,80308.0
2024-01-17 12:15:00,46.1,46.1,46.07,46.08,90449.0,44.0545,44.0545,44.0258,44.0354,90449.0
2024-01-17 12:20:00,46.09,46.09,46.05,46.06,66073.0,44.0449,44.0449,44.0067,44.0163,66073.0
2024-01-17 12:25:00,46.06,46.06,46.04,46.05,65187.0,44.0163,44.0163,43.9971,44.0067,65187.0
2024-01-17 12:30:00,46.05,46.05,46.03,46.05,61034.0,44.0067,44.0067,43.9876,44.0067,61034.0
2024-01-17 12:35:00,46.05,46.07,46.03,46.05,80045.0,44.0067,44.0258,43.9876,44.0067,80045.0
2024-01-17 12:40:00,46.05,46.06,46.04,46.05,47065.0,44.0067,44.0163,43.9971,44.0067,47065.0
2024-01-17 12:45:00,46.05,46.09,46.04,46.08,196705.0,44.0067,44.0449,43.9971,44.0354,196705.0
2024-01-17 12:50:00,46.08,46.11,46.07,46.1,75753.0,44.0354,44.064,44.0258,44.0545,75753.0
2024-01-17 12:55:00,46.09,46.12,46.08,46.09,57841.0,44.0449,44.0736,44.0354,44.0449,57841.0
2024-01-17 13:00:00,46.09,46.11,46.07,46.1,219225.0,44.0449,44.064,44.0258,44.0545,219225.0
2024-01-17 13:05:00,46.1,46.11,46.07,46.08,147762.0,44.0545,44.064,44.0258,44.0354,147762.0
2024-01-17 13:10:00,46.07,46.09,46.05,46.05,98951.0,44.0258,44.0449,44.0067,44.0067,98951.0
2024-01-17 13:15:00,46.05,46.06,46.02,46.04,300646.0,44.0067,44.0163,43.978,43.9971,300646.0
2024-01-17 13:20:00,46.04,46.04,45.99,46.02,144801.0,43.9971,43.9971,43.9494,43.978,144801.0
2024-01-17 13:25:00,46.02,46.03,46.0,46.02,72751.0,43.978,43.9876,43.9589,43.978,72751.0
2024-01-17 13:30:00,46.02,46.03,46.0,46.01,82985.0,43.978,43.9876,43.9589,43.9685,82985.0
2024-01-17 13:35:00,46.01,46.02,45.99,46.0,130762.0,43.9685,43.978,43.9494,43.9589,130762.0
2024-01-17 13:40:00,45.99,46.01,45.98,46.01,62777.0,43.9494,43.9685,43.9398,43.9685,62777.0
2024-01-17 13:45:00,46.01,46.02,45.98,45.99,76344.0,43.9685,43.978,43.9398,43.9494,76344.0
2024-01-17 13:50:00,45.99,46.04,45.99,46.03,153634.0,43.9494,43.9971,43.9494,43.9876,153634.0
2024-01-17 13:55:00,46.04,46.06,46.03,46.04,72995.0,43.9971,44.0163,43.9876,43.9971,72995.0
2024-01-17 14:00:00,46.05,46.08,46.04,46.07,115455.0,44.0067,44.0354,43.9971,44.0258,115455.0
2024-01-17 14:05:00,46.07,46.08,46.05,46.08,50570.0,44.0258,44.0354,44.0067,44.0354,50570.0
2024-01-17 14:10:00,46.07,46.08,46.06,46.07,167761.0,44.0258,44.0354,44.0163,44.0258,167761.0
2024-01-17 14:15:00,46.07,46.1,46.07,46.09,47384.0,44.0258,44.0545,44.0258,44.0449,47384.0
2024-01-17 14:20:00,46.09,46.14,46.09,46.13,87502.0,44.0449,44.0927,44.0449,44.0831,87502.0
2024-01-17 14:25:00,46.13,46.14,46.12,46.12,61019.0,44.0831,44.0927,44.0736,44.0736,61019.0
2024-01-17 14:30:00,46.12,46.15,46.12,46.14,160018.0,44.0736,44.1023,44.0736,44.0927,160018.0
2024-01-17 14:35:00,46.13,46.15,46.13,46.14,130502.0,44.0831,44.1023,44.0831,44.0927,130502.0
2024-01-17 14:40:00,46.14,46.18,46.13,46.17,78160.0,44.0927,44.1309,44.0831,44.1214,78160.0
2024-01-17 14:45:00,46.18,46.18,46.15,46.15,98834.0,44.1309,44.1309,44.1023,44.1023,98834.0
2024-01-17 14:50:00,46.16,46.17,46.15,46.16,54390.0,44.1118,44.1214,44.1023,44.1118,54390.0
2024-01-17 14:55:00,46.16,46.16,46.14,46.15,125694.0,44.1118,44.1118,44.0927,44.1023,125694.0
2024-01-17 15:00:00,46.14,46.16,46.12,46.12,116070.0,44.0927,44.1118,44.0736,44.0736,116070.0
2024-01-17 15:05:00,46.13,46.14,46.12,46.13,145544.0,44.0831,44.0927,44.0736,44.0831,145544.0
2024-01-17 15:10:00,46.13,46.14,46.09,46.09,78837.0,44.0831,44.0927,44.0449,44.0449,78837.0
2024-01-17 15:15:00,46.1,46.12,46.1,46.11,95818.0,44.0545,44.0736,44.0545,44.064,95818.0
2024-01-17 15:20:00,46.12,46.12,46.09,46.09,80648.0,44.0736,44.0736,44.0449,44.0449,80648.0
2024-01-17 15:25:00,46.1,46.11,46.09,46.11,94549.0,44.0545,44.064,44.0449,44.064,94549.0
2024-01-17 15:30:00,46.1,46.14,46.1,46.14,100199.0,44.0545,44.0927,44.0545,44.0927,100199.0
2024-01-17 15:35:00,46.13,46.18,46.13,46.16,122250.0,44.0831,44.1309,44.0831,44.1118,122250.0
2024-01-17 15:40:00,46.16,46.19,46.16,46.18,190888.0,44.1118,44.1405,44.1118,44.1309,190888.0
2024-01-17 15:45:00,46.17,46.2,46.17,46.18,179998.0,44.1214,44.15,44.1214,44.1309,179998.0
2024-01-17 15:50:00,46.18,46.23,46.18,46.22,154445.0,44.1309,44.1787,44.1309,44.1692,154445.0
2024-01-17 15:55:00,46.22,46.23,46.2,46.22,139860.0,44.1692,44.1787,44.15,44.1692,139860.0
2024-01-18 09:30:00,46.41,46.48,46.41,46.44,164539.0,44.3507,44.4176,44.3507,44.3794,164539.0
2024-01-18 09:35:00,46.45,46.46,46.39,46.4,204883.0,44.3889,44.3985,44.3316,44.3412,204883.0
2024-01-18 09:40:00,46.41,46.44,46.35,46.35,122274.0,44.3507,44.3794,44.2934,44.2934,122274.0
2024-01-18 09:45:00,46.35,46.39,46.32,46.39,149891.0,44.2934,44.3316,44.2647,44.3316,149891.0
2024-01-18 09:50:00,46.38,46.41,46.36,46.4,75430.0,44.3221,44.3507,44.3029,44.3412,75430.0
2024-01-18 09:55:00,46.4,46.44,46.38,46.44,170495.0,44.3412,44.3794,44.3221,44.3794,170495.0
2024-01-18 10:00:00,46.44,46.46,46.4,46.41,166614.0,44.3794,44.3985,44.3412,44.3507,166614.0
2024-01-18 10:05:00,46.42,46.47,46.41,46.43,85390.0,44.3603,44.4081,44.3507,44.3698,85390.0
2024-01-18 10:10:00,46.43,46.48,46.41,46.47,170542.0,44.3698,44.4176,44.3507,44.4081,170542.0
2024-01-18 10:15:00,46.47,46.5,46.45,46.47,267205.0,44.4081,44.4367,44.3889,44.4081,267205.0
2024-01-18 10:20:00,46.47,46.48,46.43,46.44,277428.0,44.4081,44.4176,44.3698,44.3794,277428.0
2024-01-18 10:25:00,46.44,46.48,46.43,46.46,92745.0,44.3794,44.4176,44.3698,44.3985,92745.0
2024-01-18 10:30:00,46.46,46.49,46.44,46.47,183549.0,44.3985,44.4272,44.3794,44.4081,183549.0
2024-01-18 10:35:00,46.48,46.54,46.47,46.52,156945.0,44.4176,44.475,44.4081,44.4558,156945.0
2024-01-18 10:40:00,46.52,46.53,46.49,46.51,148213.0,44.4558,44.4654,44.4272,44.4463,148213.0
2024-01-18 10:45:00,46.52,46.52,46.44,46.46,158328.0,44.4558,44.4558,44.3794,44.3985,158328.0
2024-01-18 10:50:00,46.47,46.48,46.42,46.43,73365.0,44.4081,44.4176,44.3603,44.3698,73365.0
2024-01-18 10:55:00,46.43,46.43,46.37,46.41,96371.0,44.3698,44.3698,44.3125,44.3507,96371.0
2024-01-18 11:00:00,46.4,46.41,46.37,46.38,117310.0,44.3412,44.3507,44.3125,44.3221,117310.0
2024-01-18 11:05:00,46.38,46.42,46.37,46.4,186724.0,44.3221,44.3603,44.3125,44.3412,186724.0
2024-01-18 11:10:00,46.41,46.45,46.4,46.43,57211.0,44.3507,44.3889,44.3412,44.3698,57211.0
2024-01-18 11:15:00,46.44,46.48,46.43,46.47,73840.0,44.3794,44.4176,44.3698,44.4081,73840.0
2024-01-18 11:20:00,46.46,46.49,46.46,46.48,63392.0,44.3985,44.4272,44.3985,44.4176,63392.0
2024-01-18 11:25:00,46.49,46.5,46.47,46.49,109166.0,44.4272,44.4367,44.4081,44.4272,109166.0
2024-01-18 11:30:00,46.5,46.52,46.48,46.51,97743.0,44.4367,44.4558,44.4176,44.4463,97743.0
2024-01-18 11:35:00,46.51,46.53,46.5,46.51,52999.0,44.4463,44.4654,44.4367,44.4463,52999.0
2024-01-18 11:40:00,46.51,46.52,46.49,46.5,119344.0,44.4463,44.4558,44.4272,44.4367,119344.0
2024-01-18 11:45:00,46.5,46.51,46.44,46.45,292401.0,44.4367,44.4463,44.3794,44.3889,292401.0
2024-01-18 11:50:00,46.45,46.5,46.44,46.48,166850.0,44.3889,44.4367,44.3794,44.4176,166850.0
2024-01-18 11:55:00,46.49,46.49,46.46,46.47,88382.0,44.4272,44.4272,44.3985,44.4081,88382.0
2024-01-18 12:00:00,46.47,46.48,46.39,46.4,246789.0,44.4081,44.4176,44.3316,44.3412,246789.0
2024-01-18 12:05:00,46.39,46.4,46.37,46.39,125448.0,44.3316,44.3412,44.3125,44.3316,125448.0
2024-01-18 12:10:00,46.39,46.39,46.35,46.39,123907.0,44.3316,44.3316,44.2934,44.3316,123907.0
2024-01-18 12:15:00,46.39,46.42,46.38,46.39,51776.0,44.3316,44.3603,44.3221,44.3316,51776.0
2024-01-18 12:20:00,46.39,46.41,46.37,46.4,71397.0,44.3316,44.3507,44.3125,44.3412,71397.0
2024-01-18 12:25:00,46.4,46.42,46.39,46.42,53894.0,44.3412,44.3603,44.3316,44.3603,53894.0
2024-01-18 12:30:00,46.42,46.42,46.36,46.36,82506.0,44.3603,44.3603,44.3029,44.3029,82506.0
2024-01-18 12:35:00,46.37,46.41,46.36,46.4,54403.0,44.3125,44.3507,44.3029,44.3412,54403.0
2024-01-18 12:40:00,46.4,46.42,46.39,46.41,106738.0,44.3412,44.3603,44.3316,44.3507,106738.0
2024-01-18 12:45:00,46.42,46.43,46.41,46.42,42525.0,44.3603,44.3698,44.3507,44.3603,42525.0
2024-01-18 12:50:00,46.42,46.42,46.39,46.4,31803.0,44.3603,44.3603,44.3316,44.3412,31803.0
2024-01-18 12:55:00,46.39,46.41,46.38,46.39,50545.0,44.3316,44.3507,44.3221,44.3316,50545.0
2024-01-18 13:00:00,46.39,46.4,46.35,46.37,253471.0,44.3316,44.3412,44.2934,44.3125,253471.0
2024-01-18 13:05:00,46.37,46.38,46.34,46.37,165985.0,44.3125,44.3221,44.2838,44.3125,165985.0
2024-01-18 13:10:00,46.38,46.38,46.33,46.36,57243.0,44.3221,44.3221,44.2743,44.3029,57243.0
2024-01-18 13:15:00,46.35,46.38,46.34,46.36,50063.0,44.2934,44.3221,44.2838,44.3029,50063.0
2024-01-18 13:20:00,46.36,46.38,46.33,46.36,97402.0,44.3029,44.3221,44.2743,44.3029,97402.0
2024-01-18 13:25:00,46.35,46.38,46.34,46.37,86409.0,44.2934,44.3221,44.2838,44.3125,86409.0
2024-01-18 13:30:00,46.36,46.4,46.35,46.4,109169.0,44.3029,44.3412,44.2934,44.3412,109169.0
2024-01-18 13:35:00,46.4,46.44,46.39,46.44,31320.0,44.3412,44.3794,44.3316,44.3794,31320.0
2024-01-18 13:40:00,46.43,46.46,46.42,46.46,80710.0,44.3698,44.3985,44.3603,44.3985,80710.0
2024-01-18 13:45:00,46.45,46.46,46.43,46.45,46061.0,44.3889,44.3985,44.3698,44.3889,46061.0
2024-01-18 13:50:00,46.45,46.47,46.45,46.47,38145.0,44.3889,44.4081,44.3889,44.4081,38145.0
2024-01-18 13:55:00,46.47,46.48,46.45,46.46,69888.0,44.4081,44.4176,44.3889,44.3985,69888.0
2024-01-18 14:00:00,46.45,46.48,46.44,46.48,55087.0,44.3889,44.4176,44.3794,44.4176,55087.0
2024-01-18 14:05:00,46.48,46.5,46.47,46.5,34299.0,44.4176,44.4367,44.4081,44.4367,34299.0
2024-01-18 14:10:00,46.49,46.51,46.48,46.5,114362.0,44.4272,44.4463,44.4176,44.4367,114362.0
2024-01-18 14:15:00,46.51,46.52,46.48,46.5,97117.0,44.4463,44.4558,44.4176,44.4367,97117.0
2024-01-18 14:20:00,46.51,46.55,46.49,46.55,140864.0,44.4463,44.4845,44.4272,44.4845,140864.0
2024-01-18 14:25:00,46.55,46.56,46.53,46.55,96760.0,44.4845,44.4941,44.4654,44.4845,96760.0
2024-01-18 14:30:00,46.55,46.57,46.54,46.55,67082.0,44.4845,44.5036,44.475,44.4845,67082.0
2024-01-18 14:35:00,46.55,46.56,46.53,46.54,120025.0,44.4845,44.4941,44.4654,44.475,120025.0
2024-01-18 14:40:00,46.54,46.55,46.51,46.52,60338.0,44.475,44.4845,44.4463,44.4558,60338.0
2024-01-18 14:45:00,46.52,46.53,46.48,46.52,225221.0,44.4558,44.4654,44.4176,44.4558,225221.0
2024-01-18 14:50:00,46.52,46.55,46.51,46.54,100939.0,44.4558,44.4845,44.4463,44.475,100939.0
2024-01-18 14:55:00,46.54,46.56,46.54,46.55,70549.0,44.475,44.4941,44.475,44.4845,70549.0
2024-01-18 15:00:00,46.55,46.56,46.53,46.55,61429.0,44.4845,44.4941,44.4654,44.4845,61429.0
2024-01-18 15:05:00,46.55,46.59,46.54,46.59,67479.0,44.4845,44.5227,44.475,44.5227,67479.0
2024-01-18 15:10:00,46.59,46.59,46.56,46.57,130837.0,44.5227,44.5227,44.4941,44.5036,130837.0
2024-01-18 15:15:00,46.56,46.58,46.56,46.58,81124.0,44.4941,44.5132,44.4941,44.5132,81124.0
2024-01-18 15:20:00,46.58,46.6,46.57,46.59,47833.0,44.5132,44.5323,44.5036,44.5227,47833.0
2024-01-18 15:25:00,46.58,46.6,46.58,46.59,61842.0,44.5132,44.5323,44.5132,44.5227,61842.0
2024-01-18 15:30:00,46.59,46.61,46.58,46.6,102017.0,44.5227,44.5418,44.5132,44.5323,102017.0
2024-01-18 15:35:00,46.6,46.61,46.58,46.58,340541.0,44.5323,44.5418,44.5132,44.5132,340541.0
2024-01-18 15:40:00,46.58,46.6,46.57,46.59,100271.0,44.5132,44.5323,44.5036,44.5227,100271.0
2024-01-18 15:45:00,46.59,46.6,46.58,46.59,167469.0,44.5227,44.5323,44.5132,44.5227,167469.0
2024-01-18 15:50:00,46.59,46.63,46.59,46.62,99580.0,44.5227,44.561,44.5227,44.5514,99580.0
2024-01-18 15:55:00,46.62,46.64,46.6,46.64,152032.0,44.5514,44.5705,44.5323,44.5705,152032.0
2024-01-19 09:30:00,46.52,46.53,46.47,46.47,225578.0,44.4558,44.4654,44.4081,44.4081,225578.0
2024-01-19 09:35:00,46.46,46.47,46.39,46.4,70559.0,44.3985,44.4081,44.3316,44.3412,70559.0
2024-01-19 09:40:00,46.39,46.41,46.36,46.39,91743.0,44.3316,44.3507,44.3029,44.3316,91743.0
2024-01-19 09:45:00,46.39,46.43,46.37,46.42,143127.0,44.3316,44.3698,44.3125,44.3603,143127.0
2024-01-19 09:50:00,46.41,46.48,46.4,46.48,145788.0,44.3507,44.4176,44.3412,44.4176,145788.0
2024-01-19 09:55:00,46.47,46.49,46.46,46.49,78149.0,44.4081,44.4272,44.3985,44.4272,78149.0
2024-01-19 10:00:00,46.52,46.58,46.46,46.5,460282.0,44.4558,44.5132,44.3985,44.4367,460282.0
2024-01-19 10:05:00,46.49,46.5,46.37,46.4,199012.0,44.4272,44.4367,44.3125,44.3412,199012.0
2024-01-19 10:10:00,46.41,46.44,46.36,46.39,288139.0,44.3507,44.3794,44.3029,44.3316,288139.0
2024-01-19 10:15:00,46.39,46.43,46.39,46.42,176899.0,44.3316,44.3698,44.3316,44.3603,176899.0
2024-01-19 10:20:00,46.43,46.46,46.38,46.42,108566.0,44.3698,44.3985,44.3221,44.3603,108566.0
2024-01-19 10:25:00,46.41,46.43,46.39,46.43,98409.0,44.3507,44.3698,44.3316,44.3698,98409.0
2024-01-19 10:30:00,46.42,46.42,46.35,46.37,120592.0,44.3603,44.3603,44.2934,44.3125,120592.0
2024-01-19 10:35:00,46.38,46.44,46.37,46.41,246059.0,44.3221,44.3794,44.3125,44.3507,246059.0
2024-01-19 10:40:00,46.41,46.47,46.4,46.46,106189.0,44.3507,44.4081,44.3412,44.3985,106189.0
2024-01-19 10:45:00,46.46,46.48,46.42,46.43,245492.0,44.3985,44.4176,44.3603,44.3698,245492.0
2024-01-19 10:50:00,46.42,46.47,46.4,46.46,122657.0,44.3603,44.4081,44.3412,44.3985,122657.0
2024-01-19 10:55:00,46.47,46.49,46.46,46.48,72969.0,44.4081,44.4272,44.3985,44.4176,72969.0
2024-01-19 11:00:00,46.48,46.51,46.46,46.49,110064.0,44.4176,44.4463,44.3985,44.4272,110064.0
2024-01-19 11:05:00,46.49,46.52,46.48,46.52,40170.0,44.4272,44.4558,44.4176,44.4558,40170.0
2024-01-19 11:10:00,46.52,46.55,46.51,46.52,130364.0,44.4558,44.4845,44.4463,44.4558,130364.0
2024-01-19 11:15:00,46.52,46.55,46.51,46.53,75100.0,44.4558,44.4845,44.4463,44.4654,75100.0
2024-01-19 11:20:00,46.53,46.53,46.48,46.5,99605.0,44.4654,44.4654,44.4176,44.4367,99605.0
2024-01-19 11:25:00,46.5,46.51,46.48,46.5,147078.0,44.4367,44.4463,44.4176,44.4367,147078.0
2024-01-19 11:30:00,46.5,46.5,46.46,46.48,116424.0,44.4367,44.4367,44.3985,44.4176,116424.0
2024-01-19 11:35:00,46.48,46.48,46.45,46.47,46964.0,44.4176,44.4176,44.3889,44.4081,46964.0
2024-01-19 11:40:00,46.47,46.47,46.44,46.45,71564.0,44.4081,44.4081,44.3794,44.3889,71564.0
2024-01-19 11:45:00,46.45,46.45,46.41,46.43,34638.0,44.3889,44.3889,44.3507,44.3698,34638.0
2024-01-19 11:50:00,46.43,46.47,46.42,46.45,147644.0,44.3698,44.4081,44.3603,44.3889,147644.0
2024-01-19 11:55:00,46.45,46.49,46.43,46.48,56154.0,44.3889,44.4272,44.3698,44.4176,56154.0
2024-01-19 12:00:00,46.48,46.5,46.47,46.48,66918.0,44.4176,44.4367,44.4081,44.4176,66918.0
2024-01-19 12:05:00,46.48,46.48,46.46,46.47,50236.0,44.4176,44.4176,44.3985,44.4081,50236.0
2024-01-19 12:10:00,46.46,46.48,46.43,46.48,163738.0,44.3985,44.4176,44.3698,44.4176,163738.0
2024-01-19 12:15:00,46.48,46.51,46.47,46.5,59267.0,44.4176,44.4463,44.4081,44.4367,59267.0
2024-01-19 12:20:00,46.51,46.53,46.49,46.53,87677.0,44.4463,44.4654,44.4272,44.4654,87677.0
2024-01-19 12:25:00,46.53,46.58,46.53,46.57,88436.0,44.4654,44.5132,44.4654,44.5036,88436.0
2024-01-19 12:30:00,46.57,46.61,46.56,46.6,303975.0,44.5036,44.5418,44.4941,44.5323,303975.0
2024-01-19 12:35:00,46.61,46.63,46.6,46.6,30931.0,44.5418,44.561,44.5323,44.5323,30931.0
2024-01-19 12:40:00,46.6,46.6,46.57,46.6,164931.0,44.5323,44.5323,44.5036,44.5323,164931.0
2024-01-19 12:45:00,46.59,46.6,46.56,46.57,50766.0,44.5227,44.5323,44.4941,44.5036,50766.0
2024-01-19 12:50:00,46.57,46.6,46.57,46.59,37000.0,44.5036,44.5323,44.5036,44.5227,37000.0
2024-01-19 12:55:00,46.59,46.62,46.59,46.61,28088.0,44.5227,44.5514,44.5227,44.5418,28088.0
2024-01-19 13:00:00,46.62,46.62,46.56,46.57,39329.0,44.5514,44.5514,44.4941,44.5036,39329.0
2024-01-19 13:05:00,46.58,46.61,46.57,46.6,66416.0,44.5132,44.5418,44.5036,44.5323,66416.0
2024-01-19 13:10:00,46.59,46.62,46.58,46.62,141453.0,44.5227,44.5514,44.5132,44.5514,141453.0
2024-01-19 13:15:00,46.61,46.64,46.61,46.62,42791.0,44.5418,44.5705,44.5418,44.5514,42791.0
2024-01-19 13:20:00,46.62,46.66,46.62,46.65,42681.0,44.5514,44.5896,44.5514,44.5801,42681.0
2024-01-19 13:25:00,46.65,46.66,46.64,46.66,108088.0,44.5801,44.5896,44.5705,44.5896,108088.0
2024-01-19 13:30:00,46.66,46.67,46.66,46.66,81805.0,44.5896,44.5992,44.5896,44.5896,81805.0
2024-01-19 13:35:00,46.66,46.68,46.65,46.66,322877.0,44.5896,44.6087,44.5801,44.5896,322877.0
2024-01-19 13:40:00,46.67,46.68,46.65,46.67,100218.0,44.5992,44.6087,44.5801,44.5992,100218.0
2024-01-19 13:45:00,46.67,46.68,46.66,46.68,181865.0,44.5992,44.6087,44.5896,44.6087,181865.0
2024-01-19 13:50:00,46.67,46.68,46.66,46.67,55558.0,44.5992,44.6087,44.5896,44.5992,55558.0
2024-01-19 13:55:00,46.66,46.69,46.66,46.69,149474.0,44.5896,44.6183,44.5896,44.6183,149474.0
2024-01-19 14:00:00,46.69,46.72,46.68,46.71,123771.0,44.6183,44.647,44.6087,44.6374,123771.0
2024-01-19 14:05:00,46.72,46.73,46.71,46.73,69976.0,44.647,44.6565,44.6374,44.6565,69976.0
2024-01-19 14:10:00,46.73,46.76,46.72,46.76,101963.0,44.6565,44.6852,44.647,44.6852,101963.0
2024-01-19 14:15:00,46.76,46.76,46.71,46.73,97824.0,44.6852,44.6852,44.6374,44.6565,97824.0
2024-01-19 14:20:00,46.73,46.74,46.71,46.74,88448.0,44.6565,44.6661,44.6374,44.6661,88448.0
2024-01-19 14:25:00,46.74,46.78,46.73,46.75,253226.0,44.6661,44.7043,44.6565,44.6756,253226.0
2024-01-19 14:30:00,46.75,46.75,46.71,46.72,180926.0,44.6756,44.6756,44.6374,44.647,180926.0
2024-01-19 14:35:00,46.72,46.74,46.69,46.73,261247.0,44.647,44.6661,44.6183,44.6565,261247.0
2024-01-19 14:40:00,46.73,46.75,46.72,46.73,143133.0,44.6565,44.6756,44.647,44.6565,143133.0
2024-01-19 14:45:00,46.74,46.75,46.72,46.73,93987.0,44.6661,44.6756,44.647,44.6565,93987.0
2024-01-19 14:50:00,46.73,46.75,46.71,46.74,56963.0,44.6565,44.6756,44.6374,44.6661,56963.0
2024-01-19 14:55:00,46.73,46.76,46.73,46.75,57057.0,44.6565,44.6852,44.6565,44.6756,57057.0
2024-01-19 15:00:00,46.76,46.78,46.74,46.77,216781.0,44.6852,44.7043,44.6661,44.6947,216781.0
2024-01-19 15:05:00,46.77,46.77,46.74,46.75,94114.0,44.6947,44.6947,44.6661,44.6756,94114.0
2024-01-19 15:10:00,46.75,46.76,46.74,46.75,165454.0,44.6756,44.6852,44.6661,44.6756,165454.0
2024-01-19 15:15:00,46.75,46.76,46.74,46.76,64917.0,44.6756,44.6852,44.6661,44.6852,64917.0
2024-01-19 15:20:00,46.76,46.76,46.72,46.73,102493.0,44.6852,44.6852,44.647,44.6565,102493.0
2024-01-19 15:25:00,46.73,46.76,46.72,46.75,73863.0,44.6565,44.6852,44.647,44.6756,73863.0
2024-01-19 15:30:00,46.74,46.77,46.74,46.77,73193.0,44.6661,44.6947,44.6661,44.6947,73193.0
2024-01-19 15:35:00,46.77,46.78,46.76,46.76,125228.0,44.6947,44.7043,44.6852,44.6852,125228.0
2024-01-19 15:40:00,46.76,46.77,46.75,46.75,82192.0,44.6852,44.6947,44.6756,44.6756,82192.0
2024-01-19 15:45:00,46.76,46.78,46.75,46.77,121672.0,44.6852,44.7043,44.6756,44.6947,121672.0
2024-01-19 15:50:00,46.77,46.79,46.76,46.79,100751.0,44.6947,44.7139,44.6852,44.7139,100751.0
2024-01-19 15:55:00,46.78,46.79,46.76,46.78,326163.0,44.7043,44.7139,44.6852,44.7043,326163.0
2024-01-22 09:30:00,46.9,46.94,46.86,46.93,336180.0,44.819,44.8572,44.7808,44.8476,336180.0
2024-01-22 09:35:00,46.93,46.96,46.92,46.96,123483.0,44.8476,44.8763,44.8381,44.8763,123483.0
2024-01-22 09:40:00,46.96,46.97,46.9,46.92,81320.0,44.8763,44.8859,44.819,44.8381,81320.0
2024-01-22 09:45:00,46.92,46.97,46.92,46.96,131509.0,44.8381,44.8859,44.8381,44.8763,131509.0
2024-01-22 09:50:00,46.96,46.98,46.93,46.98,308697.0,44.8763,44.8954,44.8476,44.8954,308697.0
2024-01-22 09:55:00,46.97,46.98,46.95,46.98,87097.0,44.8859,44.8954,44.8668,44.8954,87097.0
2024-01-22 10:00:00,46.98,47.0,46.93,46.95,690075.0,44.8954,44.9145,44.8476,44.8668,690075.0
2024-01-22 10:05:00,46.95,47.0,46.94,46.98,155165.0,44.8668,44.9145,44.8572,44.8954,155165.0
2024-01-22 10:10:00,46.98,47.03,46.97,47.02,311930.0,44.8954,44.9432,44.8859,44.9337,311930.0
2024-01-22 10:15:00,47.02,47.05,47.0,47.0,96723.0,44.9337,44.9623,44.9145,44.9145,96723.0
2024-01-22 10:20:00,47.01,47.02,47.0,47.02,141300.0,44.9241,44.9337,44.9145,44.9337,141300.0
2024-01-22 10:25:00,47.03,47.05,47.0,47.02,180078.0,44.9432,44.9623,44.9145,44.9337,180078.0
2024-01-22 10:30:00,47.03,47.03,46.95,46.97,339370.0,44.9432,44.9432,44.8668,44.8859,339370.0
2024-01-22 10:35:00,46.96,47.0,46.95,46.99,199789.0,44.8763,44.9145,44.8668,44.905,199789.0
2024-01-22 10:40:00,47.0,47.01,46.97,46.98,111875.0,44.9145,44.9241,44.8859,44.8954,111875.0
2024-01-22 10:45:00,46.98,46.98,46.94,46.95,211183.0,44.8954,44.8954,44.8572,44.8668,211183.0
2024-01-22 10:50:00,46.96,46.98,46.94,46.96,140213.0,44.8763,44.8954,44.8572,44.8763,140213.0
2024-01-22 10:55:00,46.96,46.96,46.93,46.94,236050.0,44.8763,44.8763,44.8476,44.8572,236050.0
2024-01-22 11:00:00,46.94,46.95,46.89,46.9,353196.0,44.8572,44.8668,44.8094,44.819,353196.0
2024-01-22 11:05:00,46.9,46.93,46.9,46.91,143323.0,44.819,44.8476,44.819,44.8285,143323.0
2024-01-22 11:10:00,46.92,46.93,46.91,46.93,48130.0,44.8381,44.8476,44.8285,44.8476,48130.0
2024-01-22 11:15:00,46.92,46.96,46.92,46.96,42766.0,44.8381,44.8763,44.8381,44.8763,42766.0
2024-01-22 11:20:00,46.96,46.96,46.93,46.95,89212.0,44.8763,44.8763,44.8476,44.8668,89212.0
2024-01-22 11:25:00,46.95,46.96,46.94,46.95,55066.0,44.8668,44.8763,44.8572,44.8668,55066.0
2024-01-22 11:30:00,46.96,46.97,46.93,46.95,97167.0,44.8763,44.8859,44.8476,44.8668,97167.0
2024-01-22 11:35:00,46.94,46.96,46.93,46.95,105119.0,44.8572,44.8763,44.8476,44.8668,105119.0
2024-01-22 11:40:00,46.95,46.95,46.91,46.92,196295.0,44.8668,44.8668,44.8285,44.8381,196295.0
2024-01-22 11:45:00,46.91,46.93,46.91,46.91,185085.0,44.8285,44.8476,44.8285,44.8285,185085.0
2024-01-22 11:50:00,46.91,46.94,46.9,46.94,132987.0,44.8285,44.8572,44.819,44.8572,132987.0
2024-01-22 11:55:00,46.93,46.96,46.93,46.94,145050.0,44.8476,44.8763,44.8476,44.8572,145050.0
2024-01-22 12:00:00,46.95,46.95,46.93,46.93,111407.0,44.8668,44.8668,44.8476,44.8476,111407.0
2024-01-22 12:05:00,46.94,46.94,46.89,46.91,134549.0,44.8572,44.8572,44.8094,44.8285,134549.0
2024-01-22 12:10:00,46.91,46.93,46.89,46.93,367964.0,44.8285,44.8476,44.8094,44.8476,367964.0
2024-01-22 12:15:00,46.93,46.93,46.91,46.93,187885.0,44.8476,44.8476,44.8285,44.8476,187885.0
2024-01-22 12:20:00,46.93,46.95,46.92,46.95,40195.0,44.8476,44.8668,44.8381,44.8668,40195.0
2024-01-22 12:25:00,46.95,46.95,46.94,46.95,78873.0,44.8668,44.8668,44.8572,44.8668,78873.0
2024-01-22 12:30:00,46.95,46.97,46.94,46.95,126963.0,44.8668,44.8859,44.8572,44.8668,126963.0
2024-01-22 12:35:00,46.94,46.95,46.92,46.95,230846.0,44.8572,44.8668,44.8381,44.8668,230846.0
2024-01-22 12:40:00,46.95,46.95,46.92,46.94,108035.0,44.8668,44.8668,44.8381,44.8572,108035.0
2024-01-22 12:45:00,46.94,46.95,46.93,46.94,119189.0,44.8572,44.8668,44.8476,44.8572,119189.0
2024-01-22 12:50:00,46.93,46.96,46.92,46.95,161154.0,44.8476,44.8763,44.8381,44.8668,161154.0
2024-01-22 12:55:00,46.95,46.95,46.93,46.93,117173.0,44.8668,44.8668,44.8476,44.8476,117173.0
2024-01-22 13:00:00,46.93,46.93,46.89,46.91,91070.0,44.8476,44.8476,44.8094,44.8285,91070.0
2024-01-22 13:05:00,46.91,46.93,46.9,46.9,68614.0,44.8285,44.8476,44.819,44.819,68614.0
2024-01-22 13:10:00,46.9,46.94,46.9,46.92,61688.0,44.819,44.8572,44.819,44.8381,61688.0
2024-01-22 13:15:00,46.93,46.94,46.9,46.91,46863.0,44.8476,44.8572,44.819,44.8285,46863.0
2024-01-22 13:20:00,46.91,46.91,46.89,46.89,226130.0,44.8285,44.8285,44.8094,44.8094,226130.0
2024-01-22 13:25:00,46.89,46.9,46.83,46.84,70042.0,44.8094,44.819,44.7521,44.7616,70042.0
2024-01-22 13:30:00,46.84,46.85,46.83,46.84,77875.0,44.7616,44.7712,44.7521,44.7616,77875.0
2024-01-22 13:35:00,46.84,46.88,46.84,46.88,60010.0,44.7616,44.7999,44.7616,44.7999,60010.0
2024-01-22 13:40:00,46.87,46.88,46.85,46.85,72644.0,44.7903,44.7999,44.7712,44.7712,72644.0
2024-01-22 13:45:00,46.86,46.88,46.85,46.87,63380.0,44.7808,44.7999,44.7712,44.7903,63380.0
2024-01-22 13:50:00,46.88,46.9,46.87,46.9,72274.0,44.7999,44.819,44.7903,44.819,72274.0
2024-01-22 13:55:00,46.9,46.91,46.89,46.91,43287.0,44.819,44.8285,44.8094,44.8285,43287.0
2024-01-22 14:00:00,46.91,46.92,46.9,46.91,72605.0,44.8285,44.8381,44.819,44.8285,72605.0
2024-01-22 14:05:00,46.91,46.92,46.9,46.9,64508.0,44.8285,44.8381,44.819,44.819,64508.0
2024-01-22 14:10:00,46.9,46.9,46.86,46.87,80278.0,44.819,44.819,44.7808,44.7903,80278.0
2024-01-22 14:15:00,46.87,46.87,46.83,46.84,69712.0,44.7903,44.7903,44.7521,44.7616,69712.0
2024-01-22 14:20:00,46.84,46.84,46.81,46.84,68029.0,44.7616,44.7616,44.733,44.7616,68029.0
2024-01-22 14:25:00,46.84,46.85,46.82,46.84,44040.0,44.7616,44.7712,44.7425,44.7616,44040.0
2024-01-22 14:30:00,46.84,46.86,46.83,46.84,251101.0,44.7616,44.7808,44.7521,44.7616,251101.0
2024-01-22 14:35:00,46.83,46.87,46.83,46.86,173489.0,44.7521,44.7903,44.7521,44.7808,173489.0
2024-01-22 14:40:00,46.86,46.87,46.85,46.87,104964.0,44.7808,44.7903,44.7712,44.7903,104964.0
2024-01-22 14:45:00,46.86,46.87,46.85,46.87,109102.0,44.7808,44.7903,44.7712,44.7903,109102.0
2024-01-22 14:50:00,46.87,46.88,46.86,46.86,72971.0,44.7903,44.7999,44.7808,44.7808,72971.0
2024-01-22 14:55:00,46.87,46.88,46.86,46.87,94135.0,44.7903,44.7999,44.7808,44.7903,94135.0
2024-01-22 15:00:00,46.87,46.87,46.84,46.84,157593.0,44.7903,44.7903,44.7616,44.7616,157593.0
2024-01-22 15:05:00,46.84,46.85,46.82,46.84,90642.0,44.7616,44.7712,44.7425,44.7616,90642.0
2024-01-22 15:10:00,46.85,46.87,46.84,46.87,111322.0,44.7712,44.7903,44.7616,44.7903,111322.0
2024-01-22 15:15:00,46.87,46.87,46.86,46.87,165993.0,44.7903,44.7903,44.7808,44.7903,165993.0
2024-01-22 15:20:00,46.87,46.88,46.86,46.88,148231.0,44.7903,44.7999,44.7808,44.7999,148231.0
2024-01-22 15:25:00,46.88,46.91,46.87,46.9,80941.0,44.7999,44.8285,44.7903,44.819,80941.0
2024-01-22 15:30:00,46.91,46.92,46.9,46.91,204060.0,44.8285,44.8381,44.819,44.8285,204060.0
2024-01-22 15:35:00,46.91,46.92,46.89,46.9,106152.0,44.8285,44.8381,44.8094,44.819,106152.0
2024-01-22 15:40:00,46.9,46.91,46.89,46.9,114722.0,44.819,44.8285,44.8094,44.819,114722.0
2024-01-22 15:45:00,46.9,46.9,46.87,46.88,256594.0,44.819,44.819,44.7903,44.7999,256594.0
2024-01-22 15:50:00,46.87,46.9,46.87,46.89,189668.0,44.7903,44.819,44.7903,44.8094,189668.0
2024-01-22 15:55:00,46.88,46.91,46.88,46.91,234857.0,44.7999,44.8285,44.7999,44.8285,234857.0
2024-01-23 09:30:00,46.72,46.76,46.71,46.71,220365.0,44.647,44.6852,44.6374,44.6374,220365.0
2024-01-23 09:35:00,46.72,46.8,46.72,46.77,80809.0,44.647,44.7234,44.647,44.6947,80809.0
2024-01-23 09:40:00,46.76,46.78,46.73,46.78,79272.0,44.6852,44.7043,44.6565,44.7043,79272.0
2024-01-23 09:45:00,46.78,46.79,46.73,46.76,141931.0,44.7043,44.7139,44.6565,44.6852,141931.0
2024-01-23 09:50:00,46.76,46.77,46.72,46.75,36451.0,44.6852,44.6947,44.647,44.6756,36451.0
2024-01-23 09:55:00,46.76,46.77,46.74,46.76,99158.0,44.6852,44.6947,44.6661,44.6852,99158.0
2024-01-23 10:00:00,46.77,46.8,46.76,46.78,150084.0,44.6947,44.7234,44.6852,44.7043,150084.0
2024-01-23 10:05:00,46.79,46.82,46.77,46.79,113405.0,44.7139,44.7425,44.6947,44.7139,113405.0
2024-01-23 10:10:00,46.8,46.81,46.77,46.78,120300.0,44.7234,44.733,44.6947,44.7043,120300.0
2024-01-23 10:15:00,46.78,46.81,46.78,46.8,88788.0,44.7043,44.733,44.7043,44.7234,88788.0
2024-01-23 10:20:00,46.8,46.81,46.73,46.74,166269.0,44.7234,44.733,44.6565,44.6661,166269.0
2024-01-23 10:25:00,46.75,46.77,46.73,46.77,149268.0,44.6756,44.6947,44.6565,44.6947,149268.0
2024-01-23 10:30:00,46.77,46.77,46.7,46.71,80291.0,44.6947,44.6947,44.6279,44.6374,80291.0
2024-01-23 10:35:00,46.71,46.72,46.68,46.72,56048.0,44.6374,44.647,44.6087,44.647,56048.0
2024-01-23 10:40:00,46.72,46.72,46.64,46.65,115442.0,44.647,44.647,44.5705,44.5801,115442.0
2024-01-23 10:45:00,46.65,46.67,46.64,46.67,66712.0,44.5801,44.5992,44.5705,44.5992,66712.0
2024-01-23 10:50:00,46.66,46.67,46.62,46.65,109188.0,44.5896,44.5992,44.5514,44.5801,109188.0
2024-01-23 10:55:00,46.65,46.66,46.63,46.63,75020.0,44.5801,44.5896,44.561,44.561,75020.0
2024-01-23 11:00:00,46.64,46.69,46.63,46.69,59058.0,44.5705,44.6183,44.561,44.6183,59058.0
2024-01-23 11:05:00,46.69,46.71,46.67,46.69,66564.0,44.6183,44.6374,44.5992,44.6183,66564.0
2024-01-23 11:10:00,46.69,46.72,46.67,46.67,43445.0,44.6183,44.647,44.5992,44.5992,43445.0
2024-01-23 11:15:00,46.67,46.69,46.62,46.62,191868.0,44.5992,44.6183,44.5514,44.5514,191868.0
2024-01-23 11:20:00,46.63,46.65,46.62,46.64,67890.0,44.561,44.5801,44.5514,44.5705,67890.0
2024-01-23 11:25:00,46.64,46.66,46.63,46.66,119511.0,44.5705,44.5896,44.561,44.5896,119511.0
2024-01-23 11:30:00,46.65,46.66,46.61,46.62,105501.0,44.5801,44.5896,44.5418,44.5514,105501.0
2024-01-23 11:35:00,46.61,46.64,46.61,46.63,49609.0,44.5418,44.5705,44.5418,44.561,49609.0
2024-01-23 11:40:00,46.63,46.64,46.6,46.63,80887.0,44.561,44.5705,44.5323,44.561,80887.0
2024-01-23 11:45:00,46.62,46.64,46.6,46.6,72420.0,44.5514,44.5705,44.5323,44.5323,72420.0
2024-01-23 11:50:00,46.61,46.64,46.6,46.64,60891.0,44.5418,44.5705,44.5323,44.5705,60891.0
2024-01-23 11:55:00,46.63,46.66,46.62,46.66,63906.0,44.561,44.5896,44.5514,44.5896,63906.0
2024-01-23 12:00:00,46.65,46.67,46.64,46.65,100080.0,44.5801,44.5992,44.5705,44.5801,100080.0
2024-01-23 12:05:00,46.65,46.66,46.64,46.66,57048.0,44.5801,44.5896,44.5705,44.5896,57048.0
2024-01-23 12:10:00,46.65,46.67,46.64,46.66,136003.0,44.5801,44.5992,44.5705,44.5896,136003.0
2024-01-23 12:15:00,46.66,46.66,46.64,46.65,40058.0,44.5896,44.5896,44.5705,44.5801,40058.0
2024-01-23 12:20:00,46.66,46.66,46.63,46.64,105857.0,44.5896,44.5896,44.561,44.5705,105857.0
2024-01-23 12:25:00,46.64,46.66,46.63,46.66,124725.0,44.5705,44.5896,44.561,44.5896,124725.0
2024-01-23 12:30:00,46.66,46.67,46.65,46.66,77947.0,44.5896,44.5992,44.5801,44.5896,77947.0
2024-01-23 12:35:00,46.66,46.66,46.63,46.63,66818.0,44.5896,44.5896,44.561,44.561,66818.0
2024-01-23 12:40:00,46.64,46.65,46.62,46.64,112224.0,44.5705,44.5801,44.5514,44.5705,112224.0
2024-01-23 12:45:00,46.64,46.66,46.64,46.65,52225.0,44.5705,44.5896,44.5705,44.5801,52225.0
2024-01-23 12:50:00,46.65,46.68,46.64,46.68,186416.0,44.5801,44.6087,44.5705,44.6087,186416.0
2024-01-23 12:55:00,46.68,46.71,46.67,46.7,64931.0,44.6087,44.6374,44.5992,44.6279,64931.0
2024-01-23 13:00:00,46.7,46.71,46.68,46.69,113389.0,44.6279,44.6374,44.6087,44.6183,113389.0
2024-01-23 13:05:00,46.69,46.7,46.68,46.69,86472.0,44.6183,44.6279,44.6087,44.6183,86472.0
2024-01-23 13:10:00,46.69,46.7,46.68,46.7,36832.0,44.6183,44.6279,44.6087,44.6279,36832.0
2024-01-23 13:15:00,46.69,46.71,46.69,46.7,57173.0,44.6183,44.6374,44.6183,44.6279,57173.0
2024-01-23 13:20:00,46.7,46.72,46.69,46.7,81246.0,44.6279,44.647,44.6183,44.6279,81246.0
2024-01-23 13:25:00,46.69,46.72,46.69,46.71,45268.0,44.6183,44.647,44.6183,44.6374,45268.0
2024-01-23 13:30:00,46.71,46.71,46.68,46.69,84793.0,44.6374,44.6374,44.6087,44.6183,84793.0
2024-01-23 13:35:00,46.7,46.71,46.69,46.69,66347.0,44.6279,44.6374,44.6183,44.6183,66347.0
2024-01-23 13:40:00,46.69,46.72,46.68,46.72,45696.0,44.6183,44.647,44.6087,44.647,45696.0
2024-01-23 13:45:00,46.71,46.72,46.7,46.72,67843.0,44.6374,44.647,44.6279,44.647,67843.0
2024-01-23 13:50:00,46.71,46.73,46.71,46.72,121600.0,44.6374,44.6565,44.6374,44.647,121600.0
2024-01-23 13:55:00,46.73,46.73,46.71,46.72,60147.0,44.6565,44.6565,44.6374,44.647,60147.0
2024-01-23 14:00:00,46.73,46.73,46.71,46.72,81910.0,44.6565,44.6565,44.6374,44.647,81910.0
2024-01-23 14:05:00,46.72,46.72,46.7,46.72,63274.0,44.647,44.647,44.6279,44.647,63274.0
2024-01-23 14:10:00,46.72,46.74,46.71,46.73,109286.0,44.647,44.6661,44.6374,44.6565,109286.0
2024-01-23 14:15:00,46.73,46.73,46.71,46.73,124715.0,44.6565,44.6565,44.6374,44.6565,124715.0
2024-01-23 14:20:00,46.73,46.73,46.72,46.72,69570.0,44.6565,44.6565,44.647,44.647,69570.0
2024-01-23 14:25:00,46.72,46.73,46.71,46.73,71971.0,44.647,44.6565,44.6374,44.6565,71971.0
2024-01-23 14:30:00,46.73,46.74,46.72,46.73,77825.0,44.6565,44.6661,44.647,44.6565,77825.0
2024-01-23 14:35:00,46.74,46.77,46.73,46.76,95966.0,44.6661,44.6947,44.6565,44.6852,95966.0
2024-01-23 14:40:00,46.77,46.8,46.76,46.79,59669.0,44.6947,44.7234,44.6852,44.7139,59669.0
2024-01-23 14:45:00,46.8,46.81,46.79,46.8,89108.0,44.7234,44.733,44.7139,44.7234,89108.0
2024-01-23 14:50:00,46.79,46.79,46.78,46.79,77156.0,44.7139,44.7139,44.7043,44.7139,77156.0
2024-01-23 14:55:00,46.78,46.81,46.78,46.8,117109.0,44.7043,44.733,44.7043,44.7234,117109.0
2024-01-23 15:00:00,46.8,46.8,46.77,46.79,116849.0,44.7234,44.7234,44.6947,44.7139,116849.0
2024-01-23 15:05:00,46.78,46.81,46.78,46.8,52423.0,44.7043,44.733,44.7043,44.7234,52423.0
2024-01-23 15:10:00,46.8,46.84,46.8,46.84,220374.0,44.7234,44.7616,44.7234,44.7616,220374.0
2024-01-23 15:15:00,46.84,46.84,46.82,46.84,106624.0,44.7616,44.7616,44.7425,44.7616,106624.0
2024-01-23 15:20:00,46.84,46.85,46.82,46.83,134629.0,44.7616,44.7712,44.7425,44.7521,134629.0
2024-01-23 15:25:00,46.83,46.83,46.8,46.82,174952.0,44.7521,44.7521,44.7234,44.7425,174952.0
2024-01-23 15:30:00,46.81,46.82,46.8,46.8,250826.0,44.733,44.7425,44.7234,44.7234,250826.0
2024-01-23 15:35:00,46.8,46.8,46.79,46.79,78450.0,44.7234,44.7234,44.7139,44.7139,78450.0
2024-01-23 15:40:00,46.79,46.81,46.78,46.8,129671.0,44.7139,44.733,44.7043,44.7234,129671.0
2024-01-23 15:45:00,46.81,46.81,46.79,46.8,214767.0,44.733,44.733,44.7139,44.7234,214767.0
2024-01-23 15:50:00,46.8,46.82,46.79,46.82,141227.0,44.7234,44.7425,44.7139,44.7425,141227.0
2024-01-23 15:55:00,46.82,46.84,46.81,46.83,206932.0,44.7425,44.7616,44.733,44.7521,206932.0
2024-01-24 09:30:00,47.41,47.43,47.37,47.4,433961.0,45.3064,45.3255,45.2681,45.2968,433961.0
2024-01-24 09:35:00,47.4,47.43,47.37,47.4,182200.0,45.2968,45.3255,45.2681,45.2968,182200.0
2024-01-24 09:40:00,47.39,47.42,47.38,47.39,61948.0,45.2872,45.3159,45.2777,45.2872,61948.0
2024-01-24 09:45:00,47.4,47.4,47.28,47.29,300851.0,45.2968,45.2968,45.1821,45.1917,300851.0
2024-01-24 09:50:00,47.29,47.32,47.25,47.31,444547.0,45.1917,45.2203,45.1535,45.2108,444547.0
2024-01-24 09:55:00,47.32,47.32,47.27,47.28,128780.0,45.2203,45.2203,45.1726,45.1821,128780.0
2024-01-24 10:00:00,47.28,47.3,47.21,47.22,395948.0,45.1821,45.2012,45.1152,45.1248,395948.0
2024-01-24 10:05:00,47.22,47.25,47.2,47.24,241375.0,45.1248,45.1535,45.1057,45.1439,241375.0
2024-01-24 10:10:00,47.24,47.26,47.2,47.25,266752.0,45.1439,45.163,45.1057,45.1535,266752.0
2024-01-24 10:15:00,47.25,47.29,47.24,47.27,178960.0,45.1535,45.1917,45.1439,45.1726,178960.0
2024-01-24 10:20:00,47.28,47.28,47.24,47.26,101764.0,45.1821,45.1821,45.1439,45.163,101764.0
2024-01-24 10:25:00,47.27,47.3,47.26,47.3,186731.0,45.1726,45.2012,45.163,45.2012,186731.0
2024-01-24 10:30:00,47.29,47.3,47.25,47.26,239666.0,45.1917,45.2012,45.1535,45.163,239666.0
2024-01-24 10:35:00,47.27,47.28,47.24,47.28,132559.0,45.1726,45.1821,45.1439,45.1821,132559.0
2024-01-24 10:40:00,47.28,47.35,47.26,47.35,285701.0,45.1821,45.249,45.163,45.249,285701.0
2024-01-24 10:45:00,47.35,47.35,47.29,47.33,521692.0,45.249,45.249,45.1917,45.2299,521692.0
2024-01-24 10:50:00,47.32,47.32,47.25,47.27,84845.0,45.2203,45.2203,45.1535,45.1726,84845.0
2024-01-24 10:55:00,47.26,47.3,47.26,47.29,116526.0,45.163,45.2012,45.163,45.1917,116526.0
2024-01-24 11:00:00,47.3,47.31,47.28,47.3,56734.0,45.2012,45.2108,45.1821,45.2012,56734.0
2024-01-24 11:05:00,47.29,47.29,47.23,47.25,72775.0,45.1917,45.1917,45.1343,45.1535,72775.0
2024-01-24 11:10:00,47.25,47.25,47.23,47.25,63377.0,45.1535,45.1535,45.1343,45.1535,63377.0
2024-01-24 11:15:00,47.24,47.3,47.23,47.29,108287.0,45.1439,45.2012,45.1343,45.1917,108287.0
2024-01-24 11:20:00,47.29,47.31,47.28,47.29,183684.0,45.1917,45.2108,45.1821,45.1917,183684.0
2024-01-24 11:25:00,47.3,47.33,47.29,47.31,111289.0,45.2012,45.2299,45.1917,45.2108,111289.0
2024-01-24 11:30:00,47.31,47.32,47.29,47.3,156167.0,45.2108,45.2203,45.1917,45.2012,156167.0
2024-01-24 11:35:00,47.31,47.33,47.3,47.32,124714.0,45.2108,45.2299,45.2012,45.2203,124714.0
2024-01-24 11:40:00,47.32,47.33,47.29,47.29,90596.0,45.2203,45.2299,45.1917,45.1917,90596.0
2024-01-24 11:45:00,47.3,47.31,47.28,47.3,147544.0,45.2012,45.2108,45.1821,45.2012,147544.0
2024-01-24 11:50:00,47.3,47.33,47.29,47.33,85281.0,45.2012,45.2299,45.1917,45.2299,85281.0
2024-01-24 11:55:00,47.33,47.34,47.32,47.34,37681.0,45.2299,45.2395,45.2203,45.2395,37681.0
2024-01-24 12:00:00,47.34,47.35,47.32,47.34,98130.0,45.2395,45.249,45.2203,45.2395,98130.0
2024-01-24 12:05:00,47.33,47.35,47.32,47.35,97768.0,45.2299,45.249,45.2203,45.249,97768.0
2024-01-24 12:10:00,47.34,47.36,47.32,47.33,81735.0,45.2395,45.2586,45.2203,45.2299,81735.0
2024-01-24 12:15:00,47.34,47.34,47.31,47.32,92538.0,45.2395,45.2395,45.2108,45.2203,92538.0
2024-01-24 12:20:00,47.32,47.35,47.31,47.35,133686.0,45.2203,45.249,45.2108,45.249,133686.0
2024-01-24 12:25:00,47.35,47.37,47.34,47.37,29952.0,45.249,45.2681,45.2395,45.2681,29952.0
2024-01-24 12:30:00,47.36,47.38,47.35,47.37,77491.0,45.2586,45.2777,45.249,45.2681,77491.0
2024-01-24 12:35:00,47.38,47.38,47.35,47.36,45730.0,45.2777,45.2777,45.249,45.2586,45730.0
2024-01-24 12:40:00,47.37,47.37,47.35,47.37,52731.0,45.2681,45.2681,45.249,45.2681,52731.0
2024-01-24 12:45:00,47.37,47.38,47.35,47.38,123082.0,45.2681,45.2777,45.249,45.2777,123082.0
2024-01-24 12:50:00,47.38,47.4,47.37,47.39,54858.0,45.2777,45.2968,45.2681,45.2872,54858.0
2024-01-24 12:55:00,47.39,47.4,47.38,47.39,66645.0,45.2872,45.2968,45.2777,45.2872,66645.0
2024-01-24 13:00:00,47.4,47.4,47.32,47.34,367365.0,45.2968,45.2968,45.2203,45.2395,367365.0
2024-01-24 13:05:00,47.34,47.35,47.3,47.33,199450.0,45.2395,45.249,45.2012,45.2299,199450.0
2024-01-24 13:10:00,47.33,47.33,47.27,47.27,100707.0,45.2299,45.2299,45.1726,45.1726,100707.0
2024-01-24 13:15:00,47.27,47.27,47.25,47.25,85565.0,45.1726,45.1726,45.1535,45.1535,85565.0
2024-01-24 13:20:00,47.26,47.27,47.23,47.24,48030.0,45.163,45.1726,45.1343,45.1439,48030.0
2024-01-24 13:25:00,47.24,47.3,47.23,47.27,87041.0,45.1439,45.2012,45.1343,45.1726,87041.0
2024-01-24 13:30:00,47.27,47.27,47.24,47.26,65113.0,45.1726,45.1726,45.1439,45.163,65113.0
2024-01-24 13:35:00,47.26,47.27,47.21,47.21,74161.0,45.163,45.1726,45.1152,45.1152,74161.0
2024-01-24 13:40:00,47.21,47.24,47.2,47.22,117326.0,45.1152,45.1439,45.1057,45.1248,117326.0
2024-01-24 13:45:00,47.22,47.23,47.2,47.22,92773.0,45.1248,45.1343,45.1057,45.1248,92773.0
2024-01-24 13:50:00,47.22,47.23,47.2,47.22,68851.0,45.1248,45.1343,45.1057,45.1248,68851.0
2024-01-24 13:55:00,47.22,47.25,47.21,47.25,117762.0,45.1248,45.1535,45.1152,45.1535,117762.0
2024-01-24 14:00:00,47.24,47.25,47.21,47.22,83651.0,45.1439,45.1535,45.1152,45.1248,83651.0
2024-01-24 14:05:00,47.21,47.23,47.21,47.22,78258.0,45.1152,45.1343,45.1152,45.1248,78258.0
2024-01-24 14:10:00,47.22,47.22,47.18,47.18,129507.0,45.1248,45.1248,45.0866,45.0866,129507.0
2024-01-24 14:15:00,47.19,47.19,47.17,47.18,94887.0,45.0961,45.0961,45.077,45.0866,94887.0
2024-01-24 14:20:00,47.17,47.18,47.11,47.12,149218.0,45.077,45.0866,45.0197,45.0292,149218.0
2024-01-24 14:25:00,47.13,47.16,47.12,47.15,174711.0,45.0388,45.0674,45.0292,45.0579,174711.0
2024-01-24 14:30:00,47.15,47.18,47.14,47.16,83718.0,45.0579,45.0866,45.0483,45.0674,83718.0
2024-01-24 14:35:00,47.15,47.18,47.15,47.17,69225.0,45.0579,45.0866,45.0579,45.077,69225.0
2024-01-24 14:40:00,47.17,47.21,47.16,47.2,133509.0,45.077,45.1152,45.0674,45.1057,133509.0
2024-01-24 14:45:00,47.21,47.23,47.2,47.21,97527.0,45.1152,45.1343,45.1057,45.1152,97527.0
2024-01-24 14:50:00,47.22,47.23,47.21,47.21,53498.0,45.1248,45.1343,45.1152,45.1152,53498.0
2024-01-24 14:55:00,47.22,47.22,47.18,47.2,106918.0,45.1248,45.1248,45.0866,45.1057,106918.0
2024-01-24 15:00:00,47.2,47.21,47.17,47.2,111587.0,45.1057,45.1152,45.077,45.1057,111587.0
2024-01-24 15:05:00,47.2,47.22,47.19,47.21,135615.0,45.1057,45.1248,45.0961,45.1152,135615.0
2024-01-24 15:10:00,47.21,47.21,47.15,47.16,433710.0,45.1152,45.1152,45.0579,45.0674,433710.0
2024-01-24 15:15:00,47.16,47.16,47.12,47.13,201813.0,45.0674,45.0674,45.0292,45.0388,201813.0
2024-01-24 15:20:00,47.13,47.14,47.11,47.13,108980.0,45.0388,45.0483,45.0197,45.0388,108980.0
2024-01-24 15:25:00,47.14,47.15,47.1,47.12,82853.0,45.0483,45.0579,45.0101,45.0292,82853.0
2024-01-24 15:30:00,47.12,47.14,47.1,47.14,115785.0,45.0292,45.0483,45.0101,45.0483,115785.0
2024-01-24 15:35:00,47.14,47.16,47.13,47.15,104797.0,45.0483,45.0674,45.0388,45.0579,104797.0
2024-01-24 15:40:00,47.15,47.19,47.14,47.18,131978.0,45.0579,45.0961,45.0483,45.0866,131978.0
2024-01-24 15:45:00,47.18,47.18,47.13,47.13,180459.0,45.0866,45.0866,45.0388,45.0388,180459.0
2024-01-24 15:50:00,47.13,47.14,47.1,47.11,151647.0,45.0388,45.0483,45.0101,45.0197,151647.0
2024-01-24 15:55:00,47.12,47.15,47.09,47.11,268885.0,45.0292,45.0579,45.0006,45.0197,268885.0
2024-01-25 09:30:00,47.22,47.23,47.14,47.21,324913.0,45.1248,45.1343,45.0483,45.1152,324913.0
2024-01-25 09:35:00,47.21,47.22,47.15,47.16,81237.0,45.1152,45.1248,45.0579,45.0674,81237.0
2024-01-25 09:40:00,47.16,47.18,47.09,47.11,184792.0,45.0674,45.0866,45.0006,45.0197,184792.0
2024-01-25 09:45:00,47.12,47.16,47.1,47.15,104744.0,45.0292,45.0674,45.0101,45.0579,104744.0
2024-01-25 09:50:00,47.15,47.23,47.14,47.23,66905.0,45.0579,45.1343,45.0483,45.1343,66905.0
2024-01-25 09:55:00,47.24,47.25,47.2,47.22,138095.0,45.1439,45.1535,45.1057,45.1248,138095.0
2024-01-25 10:00:00,47.23,47.24,47.16,47.18,145777.0,45.1343,45.1439,45.0674,45.0866,145777.0
2024-01-25 10:05:00,47.19,47.22,47.14,47.21,94492.0,45.0961,45.1248,45.0483,45.1152,94492.0
2024-01-25 10:10:00,47.21,47.22,47.17,47.17,231069.0,45.1152,45.1248,45.077,45.077,231069.0
2024-01-25 10:15:00,47.18,47.2,47.14,47.16,330078.0,45.0866,45.1057,45.0483,45.0674,330078.0
2024-01-25 10:20:00,47.17,47.21,47.17,47.19,158644.0,45.077,45.1152,45.077,45.0961,158644.0
2024-01-25 10:25:00,47.19,47.2,47.15,47.16,357086.0,45.0961,45.1057,45.0579,45.0674,357086.0
2024-01-25 10:30:00,47.17,47.17,47.08,47.09,311688.0,45.077,45.077,44.991,45.0006,311688.0
2024-01-25 10:35:00,47.08,47.09,47.04,47.07,231767.0,44.991,45.0006,44.9528,44.9814,231767.0
2024-01-25 10:40:00,47.07,47.09,47.05,47.09,236490.0,44.9814,45.0006,44.9623,45.0006,236490.0
2024-01-25 10:45:00,47.08,47.1,47.04,47.05,194630.0,44.991,45.0101,44.9528,44.9623,194630.0
2024-01-25 10:50:00,47.04,47.05,47.01,47.03,211352.0,44.9528,44.9623,44.9241,44.9432,211352.0
2024-01-25 10:55:00,47.04,47.04,47.02,47.03,163126.0,44.9528,44.9528,44.9337,44.9432,163126.0
2024-01-25 11:00:00,47.03,47.04,47.0,47.02,132929.0,44.9432,44.9528,44.9145,44.9337,132929.0
2024-01-25 11:05:00,47.02,47.07,47.01,47.04,99543.0,44.9337,44.9814,44.9241,44.9528,99543.0
2024-01-25 11:10:00,47.04,47.09,47.02,47.09,193649.0,44.9528,45.0006,44.9337,45.0006,193649.0
2024-01-25 11:15:00,47.08,47.12,47.08,47.11,122524.0,44.991,45.0292,44.991,45.0197,122524.0
2024-01-25 11:20:00,47.11,47.11,47.09,47.1,129332.0,45.0197,45.0197,45.0006,45.0101,129332.0
2024-01-25 11:25:00,47.1,47.11,47.08,47.11,102779.0,45.0101,45.0197,44.991,45.0197,102779.0
2024-01-25 11:30:00,47.11,47.11,47.07,47.1,51932.0,45.0197,45.0197,44.9814,45.0101,51932.0
2024-01-25 11:35:00,47.1,47.11,47.08,47.09,69615.0,45.0101,45.0197,44.991,45.0006,69615.0
2024-01-25 11:40:00,47.09,47.1,47.06,47.09,178977.0,45.0006,45.0101,44.9719,45.0006,178977.0
2024-01-25 11:45:00,47.08,47.11,47.07,47.1,174802.0,44.991,45.0197,44.9814,45.0101,174802.0
2024-01-25 11:50:00,47.1,47.13,47.09,47.13,1039713.0,45.0101,45.0388,45.0006,45.0388,1039713.0
2024-01-25 11:55:00,47.13,47.14,47.1,47.12,357989.0,45.0388,45.0483,45.0101,45.0292,357989.0
2024-01-25 12:00:00,47.12,47.14,47.1,47.1,303942.0,45.0292,45.0483,45.0101,45.0101,303942.0
2024-01-25 12:05:00,47.11,47.11,47.05,47.06,220271.0,45.0197,45.0197,44.9623,44.9719,220271.0
2024-01-25 12:10:00,47.06,47.09,47.05,47.07,220061.0,44.9719,45.0006,44.9623,44.9814,220061.0
2024-01-25 12:15:00,47.08,47.15,47.07,47.13,279805.0,44.991,45.0579,44.9814,45.0388,279805.0
2024-01-25 12:20:00,47.14,47.15,47.12,47.12,143597.0,45.0483,45.0579,45.0292,45.0292,143597.0
2024-01-25 12:25:00,47.13,47.15,47.11,47.13,401226.0,45.0388,45.0579,45.0197,45.0388,401226.0
2024-01-25 12:30:00,47.13,47.13,47.07,47.08,111689.0,45.0388,45.0388,44.9814,44.991,111689.0
2024-01-25 12:35:00,47.08,47.09,47.06,47.08,54146.0,44.991,45.0006,44.9719,44.991,54146.0
2024-01-25 12:40:00,47.08,47.09,47.07,47.08,67503.0,44.991,45.0006,44.9814,44.991,67503.0
2024-01-25 12:45:00,47.08,47.09,47.06,47.07,37849.0,44.991,45.0006,44.9719,44.9814,37849.0
2024-01-25 12:50:00,47.08,47.09,47.06,47.09,45550.0,44.991,45.0006,44.9719,45.0006,45550.0
2024-01-25 12:55:00,47.09,47.11,47.08,47.1,136028.0,45.0006,45.0197,44.991,45.0101,136028.0
2024-01-25 13:00:00,47.1,47.15,47.09,47.13,283637.0,45.0101,45.0579,45.0006,45.0388,283637.0
2024-01-25 13:05:00,47.13,47.18,47.13,47.16,90075.0,45.0388,45.0866,45.0388,45.0674,90075.0
2024-01-25 13:10:00,47.16,47.18,47.15,47.16,343893.0,45.0674,45.0866,45.0579,45.0674,343893.0
2024-01-25 13:15:00,47.15,47.16,47.07,47.09,92811.0,45.0579,45.0674,44.9814,45.0006,92811.0
2024-01-25 13:20:00,47.08,47.12,47.08,47.09,99366.0,44.991,45.0292,44.991,45.0006,99366.0
2024-01-25 13:25:00,47.09,47.13,47.09,47.12,66536.0,45.0006,45.0388,45.0006,45.0292,66536.0
2024-01-25 13:30:00,47.12,47.13,47.11,47.12,77482.0,45.0292,45.0388,45.0197,45.0292,77482.0
2024-01-25 13:35:00,47.11,47.13,47.1,47.13,140238.0,45.0197,45.0388,45.0101,45.0388,140238.0
2024-01-25 13:40:00,47.13,47.16,47.12,47.16,121363.0,45.0388,45.0674,45.0292,45.0674,121363.0
2024-01-25 13:45:00,47.16,47.17,47.14,47.16,112157.0,45.0674,45.077,45.0483,45.0674,112157.0
2024-01-25 13:50:00,47.16,47.16,47.14,47.14,57842.0,45.0674,45.0674,45.0483,45.0483,57842.0
2024-01-25 13:55:00,47.14,47.14,47.08,47.09,123925.0,45.0483,45.0483,44.991,45.0006,123925.0
2024-01-25 14:00:00,47.08,47.09,47.04,47.07,141412.0,44.991,45.0006,44.9528,44.9814,141412.0
2024-01-25 14:05:00,47.07,47.08,47.05,47.06,133459.0,44.9814,44.991,44.9623,44.9719,133459.0
2024-01-25 14:10:00,47.06,47.11,47.06,47.1,69098.0,44.9719,45.0197,44.9719,45.0101,69098.0
2024-01-25 14:15:00,47.1,47.11,47.09,47.11,55684.0,45.0101,45.0197,45.0006,45.0197,55684.0
2024-01-25 14:20:00,47.11,47.12,47.08,47.09,148574.0,45.0197,45.0292,44.991,45.0006,148574.0
2024-01-25 14:25:00,47.09,47.14,47.09,47.13,62269.0,45.0006,45.0483,45.0006,45.0388,62269.0
2024-01-25 14:30:00,47.14,47.16,47.12,47.16,91884.0,45.0483,45.0674,45.0292,45.0674,91884.0
2024-01-25 14:35:00,47.15,47.17,47.13,47.16,171713.0,45.0579,45.077,45.0388,45.0674,171713.0
2024-01-25 14:40:00,47.16,47.16,47.13,47.14,89457.0,45.0674,45.0674,45.0388,45.0483,89457.0
2024-01-25 14:45:00,47.14,47.15,47.13,47.15,128540.0,45.0483,45.0579,45.0388,45.0579,128540.0
2024-01-25 14:50:00,47.15,47.17,47.13,47.17,154857.0,45.0579,45.077,45.0388,45.077,154857.0
2024-01-25 14:55:00,47.17,47.19,47.17,47.19,108145.0,45.077,45.0961,45.077,45.0961,108145.0
2024-01-25 15:00:00,47.19,47.2,47.17,47.19,122150.0,45.0961,45.1057,45.077,45.0961,122150.0
2024-01-25 15:05:00,47.19,47.2,47.17,47.19,93518.0,45.0961,45.1057,45.077,45.0961,93518.0
2024-01-25 15:10:00,47.18,47.2,47.17,47.18,101501.0,45.0866,45.1057,45.077,45.0866,101501.0
2024-01-25 15:15:00,47.18,47.19,47.16,47.19,234653.0,45.0866,45.0961,45.0674,45.0961,234653.0
2024-01-25 15:20:00,47.19,47.2,47.18,47.18,257143.0,45.0961,45.1057,45.0866,45.0866,257143.0
2024-01-25 15:25:00,47.18,47.19,47.17,47.18,253424.0,45.0866,45.0961,45.077,45.0866,253424.0
2024-01-25 15:30:00,47.17,47.21,47.17,47.2,187685.0,45.077,45.1152,45.077,45.1057,187685.0
2024-01-25 15:35:00,47.2,47.22,47.19,47.21,149161.0,45.1057,45.1248,45.0961,45.1152,149161.0
2024-01-25 15:40:00,47.21,47.21,47.19,47.2,63952.0,45.1152,45.1152,45.0961,45.1057,63952.0
2024-01-25 15:45:00,47.2,47.22,47.19,47.22,166958.0,45.1057,45.1248,45.0961,45.1248,166958.0
2024-01-25 15:50:00,47.22,47.23,47.2,47.22,298246.0,45.1248,45.1343,45.1057,45.1248,298246.0
2024-01-25 15:55:00,47.22,47.24,47.21,47.24,444702.0,45.1248,45.1439,45.1152,45.1439,444702.0
2024-01-26 09:30:00,47.46,47.51,47.42,47.48,251649.0,45.3541,45.4019,45.3159,45.3732,251649.0
2024-01-26 09:35:00,47.48,47.53,47.46,47.52,89689.0,45.3732,45.421,45.3541,45.4115,89689.0
2024-01-26 09:40:00,47.52,47.52,47.47,47.48,103095.0,45.4115,45.4115,45.3637,45.3732,103095.0
2024-01-26 09:45:00,47.48,47.48,47.43,47.44,98912.0,45.3732,45.3732,45.3255,45.335,98912.0
2024-01-26 09:50:00,47.45,47.46,47.43,47.46,217708.0,45.3446,45.3541,45.3255,45.3541,217708.0
2024-01-26 09:55:00,47.46,47.49,47.45,47.49,86867.0,45.3541,45.3828,45.3446,45.3828,86867.0
2024-01-26 10:00:00,47.48,47.49,47.42,47.44,210877.0,45.3732,45.3828,45.3159,45.335,210877.0
2024-01-26 10:05:00,47.44,47.45,47.4,47.43,185493.0,45.335,45.3446,45.2968,45.3255,185493.0
2024-01-26 10:10:00,47.44,47.45,47.43,47.45,417425.0,45.335,45.3446,45.3255,45.3446,417425.0
2024-01-26 10:15:00,47.44,47.44,47.39,47.41,102061.0,45.335,45.335,45.2872,45.3064,102061.0
2024-01-26 10:20:00,47.41,47.44,47.39,47.41,107056.0,45.3064,45.335,45.2872,45.3064,107056.0
2024-01-26 10:25:00,47.41,47.43,47.41,47.41,104849.0,45.3064,45.3255,45.3064,45.3064,104849.0
2024-01-26 10:30:00,47.42,47.46,47.4,47.45,84535.0,45.3159,45.3541,45.2968,45.3446,84535.0
2024-01-26 10:35:00,47.45,47.49,47.44,47.47,88858.0,45.3446,45.3828,45.335,45.3637,88858.0
2024-01-26 10:40:00,47.47,47.5,47.46,47.5,98304.0,45.3637,45.3924,45.3541,45.3924,98304.0
2024-01-26 10:45:00,47.5,47.5,47.47,47.48,74201.0,45.3924,45.3924,45.3637,45.3732,74201.0
2024-01-26 10:50:00,47.49,47.5,47.47,47.49,77515.0,45.3828,45.3924,45.3637,45.3828,77515.0
2024-01-26 10:55:00,47.5,47.51,47.47,47.48,70100.0,45.3924,45.4019,45.3637,45.3732,70100.0
2024-01-26 11:00:00,47.48,47.49,47.44,47.45,49089.0,45.3732,45.3828,45.335,45.3446,49089.0
2024-01-26 11:05:00,47.46,47.48,47.43,47.47,115414.0,45.3541,45.3732,45.3255,45.3637,115414.0
2024-01-26 11:10:00,47.48,47.48,47.44,47.46,101647.0,45.3732,45.3732,45.335,45.3541,101647.0
2024-01-26 11:15:00,47.45,47.47,47.44,47.45,75169.0,45.3446,45.3637,45.335,45.3446,75169.0
2024-01-26 11:20:00,47.45,47.47,47.44,47.47,152349.0,45.3446,45.3637,45.335,45.3637,152349.0
2024-01-26 11:25:00,47.47,47.5,47.45,47.49,220694.0,45.3637,45.3924,45.3446,45.3828,220694.0
2024-01-26 11:30:00,47.48,47.5,47.48,47.49,60836.0,45.3732,45.3924,45.3732,45.3828,60836.0
2024-01-26 11:35:00,47.49,47.49,47.44,47.45,89031.0,45.3828,45.3828,45.335,45.3446,89031.0
2024-01-26 11:40:00,47.44,47.45,47.43,47.44,117210.0,45.335,45.3446,45.3255,45.335,117210.0
2024-01-26 11:45:00,47.45,47.47,47.44,47.46,143916.0,45.3446,45.3637,45.335,45.3541,143916.0
2024-01-26 11:50:00,47.46,47.49,47.45,47.48,101805.0,45.3541,45.3828,45.3446,45.3732,101805.0
2024-01-26 11:55:00,47.48,47.49,47.47,47.49,38082.0,45.3732,45.3828,45.3637,45.3828,38082.0
2024-01-26 12:00:00,47.48,47.49,47.47,47.48,166301.0,45.3732,45.3828,45.3637,45.3732,166301.0
2024-01-26 12:05:00,47.48,47.49,47.46,47.47,96380.0,45.3732,45.3828,45.3541,45.3637,96380.0
2024-01-26 12:10:00,47.47,47.5,47.45,47.49,164193.0,45.3637,45.3924,45.3446,45.3828,164193.0
2024-01-26 12:15:00,47.49,47.5,47.48,47.5,58968.0,45.3828,45.3924,45.3732,45.3924,58968.0
2024-01-26 12:20:00,47.5,47.51,47.48,47.49,76196.0,45.3924,45.4019,45.3732,45.3828,76196.0
2024-01-26 12:25:00,47.49,47.49,47.46,47.48,53192.0,45.3828,45.3828,45.3541,45.3732,53192.0
2024-01-26 12:30:00,47.48,47.48,47.43,47.45,95063.0,45.3732,45.3732,45.3255,45.3446,95063.0
2024-01-26 12:35:00,47.44,47.45,47.38,47.4,218268.0,45.335,45.3446,45.2777,45.2968,218268.0
2024-01-26 12:40:00,47.4,47.41,47.38,47.4,104271.0,45.2968,45.3064,45.2777,45.2968,104271.0
2024-01-26 12:45:00,47.41,47.41,47.37,47.38,103633.0,45.3064,45.3064,45.2681,45.2777,103633.0
2024-01-26 12:50:00,47.38,47.4,47.37,47.4,179981.0,45.2777,45.2968,45.2681,45.2968,179981.0
2024-01-26 12:55:00,47.41,47.42,47.39,47.41,104767.0,45.3064,45.3159,45.2872,45.3064,104767.0
2024-01-26 13:00:00,47.4,47.42,47.39,47.41,68909.0,45.2968,45.3159,45.2872,45.3064,68909.0
2024-01-26 13:05:00,47.41,47.43,47.4,47.42,170803.0,45.3064,45.3255,45.2968,45.3159,170803.0
2024-01-26 13:10:00,47.43,47.43,47.41,47.42,52402.0,45.3255,45.3255,45.3064,45.3159,52402.0
2024-01-26 13:15:00,47.41,47.42,47.39,47.4,76822.0,45.3064,45.3159,45.2872,45.2968,76822.0
2024-01-26 13:20:00,47.4,47.43,47.39,47.43,40199.0,45.2968,45.3255,45.2872,45.3255,40199.0
2024-01-26 13:25:00,47.43,47.45,47.42,47.43,79208.0,45.3255,45.3446,45.3159,45.3255,79208.0
2024-01-26 13:30:00,47.44,47.45,47.42,47.43,113925.0,45.335,45.3446,45.3159,45.3255,113925.0
2024-01-26 13:35:00,47.44,47.45,47.42,47.43,59044.0,45.335,45.3446,45.3159,45.3255,59044.0
2024-01-26 13:40:00,47.42,47.42,47.38,47.4,57761.0,45.3159,45.3159,45.2777,45.2968,57761.0
2024-01-26 13:45:00,47.39,47.4,47.37,47.39,38308.0,45.2872,45.2968,45.2681,45.2872,38308.0
2024-01-26 13:50:00,47.39,47.39,47.36,47.38,87078.0,45.2872,45.2872,45.2586,45.2777,87078.0
2024-01-26 13:55:00,47.38,47.4,47.36,47.4,93155.0,45.2777,45.2968,45.2586,45.2968,93155.0
2024-01-26 14:00:00,47.4,47.43,47.39,47.42,76127.0,45.2968,45.3255,45.2872,45.3159,76127.0
2024-01-26 14:05:00,47.42,47.43,47.41,47.41,50414.0,45.3159,45.3255,45.3064,45.3064,50414.0
2024-01-26 14:10:00,47.41,47.43,47.41,47.41,124617.0,45.3064,45.3255,45.3064,45.3064,124617.0
2024-01-26 14:15:00,47.42,47.44,47.41,47.43,101705.0,45.3159,45.335,45.3064,45.3255,101705.0
2024-01-26 14:20:00,47.43,47.43,47.41,47.42,55459.0,45.3255,45.3255,45.3064,45.3159,55459.0
2024-01-26 14:25:00,47.41,47.43,47.41,47.41,106606.0,45.3064,45.3255,45.3064,45.3064,106606.0
2024-01-26 14:30:00,47.41,47.42,47.4,47.41,53872.0,45.3064,45.3159,45.2968,45.3064,53872.0
2024-01-26 14:35:00,47.41,47.44,47.41,47.44,123523.0,45.3064,45.335,45.3064,45.335,123523.0
2024-01-26 14:40:00,47.44,47.46,47.43,47.46,68946.0,45.335,45.3541,45.3255,45.3541,68946.0
2024-01-26 14:45:00,47.46,47.48,47.46,47.48,53741.0,45.3541,45.3732,45.3541,45.3732,53741.0
2024-01-26 14:50:00,47.48,47.49,47.47,47.48,87950.0,45.3732,45.3828,45.3637,45.3732,87950.0
2024-01-26 14:55:00,47.47,47.48,47.44,47.47,79646.0,45.3637,45.3732,45.335,45.3637,79646.0
2024-01-26 15:00:00,47.47,47.47,47.45,47.46,73997.0,45.3637,45.3637,45.3446,45.3541,73997.0
2024-01-26 15:05:00,47.46,47.47,47.44,47.45,79982.0,45.3541,45.3637,45.335,45.3446,79982.0
2024-01-26 15:10:00,47.45,47.47,47.44,47.47,54968.0,45.3446,45.3637,45.335,45.3637,54968.0
2024-01-26 15:15:00,47.47,47.47,47.45,47.47,57701.0,45.3637,45.3637,45.3446,45.3637,57701.0
2024-01-26 15:20:00,47.47,47.47,47.43,47.46,129820.0,45.3637,45.3637,45.3255,45.3541,129820.0
2024-01-26 15:25:00,47.46,47.46,47.43,47.44,84599.0,45.3541,45.3541,45.3255,45.335,84599.0
2024-01-26 15:30:00,47.44,47.45,47.43,47.43,104368.0,45.335,45.3446,45.3255,45.3255,104368.0
2024-01-26 15:35:00,47.44,47.45,47.43,47.43,68191.0,45.335,45.3446,45.3255,45.3255,68191.0
2024-01-26 15:40:00,47.43,47.45,47.42,47.44,143837.0,45.3255,45.3446,45.3159,45.335,143837.0
2024-01-26 15:45:00,47.44,47.45,47.42,47.45,206551.0,45.335,45.3446,45.3159,45.3446,206551.0
2024-01-26 15:50:00,47.45,47.45,47.41,47.42,139516.0,45.3446,45.3446,45.3064,45.3159,139516.0
2024-01-26 15:55:00,47.43,47.43,47.42,47.43,260752.0,45.3255,45.3255,45.3159,45.3255,260752.0
2024-01-29 09:30:00,47.4,47.45,47.38,47.39,334044.0,45.2968,45.3446,45.2777,45.2872,334044.0
2024-01-29 09:35:00,47.39,47.41,47.37,47.39,123569.0,45.2872,45.3064,45.2681,45.2872,123569.0
2024-01-29 09:40:00,47.39,47.4,47.37,47.39,86184.0,45.2872,45.2968,45.2681,45.2872,86184.0
2024-01-29 09:45:00,47.38,47.39,47.35,47.37,111755.0,45.2777,45.2872,45.249,45.2681,111755.0
2024-01-29 09:50:00,47.38,47.4,47.37,47.4,61404.0,45.2777,45.2968,45.2681,45.2968,61404.0
2024-01-29 09:55:00,47.4,47.42,47.39,47.41,142625.0,45.2968,45.3159,45.2872,45.3064,142625.0
2024-01-29 10:00:00,47.42,47.42,47.36,47.38,312377.0,45.3159,45.3159,45.2586,45.2777,312377.0
2024-01-29 10:05:00,47.38,47.41,47.37,47.4,93530.0,45.2777,45.3064,45.2681,45.2968,93530.0
2024-01-29 10:10:00,47.41,47.42,47.38,47.4,133623.0,45.3064,45.3159,45.2777,45.2968,133623.0
2024-01-29 10:15:00,47.4,47.41,47.38,47.39,123499.0,45.2968,45.3064,45.2777,45.2872,123499.0
2024-01-29 10:20:00,47.39,47.4,47.35,47.36,248975.0,45.2872,45.2968,45.249,45.2586,248975.0
2024-01-29 10:25:00,47.36,47.38,47.34,47.37,141193.0,45.2586,45.2777,45.2395,45.2681,141193.0
2024-01-29 10:30:00,47.37,47.39,47.35,47.37,158744.0,45.2681,45.2872,45.249,45.2681,158744.0
2024-01-29 10:35:00,47.37,47.4,47.34,47.39,97264.0,45.2681,45.2968,45.2395,45.2872,97264.0
2024-01-29 10:40:00,47.39,47.4,47.37,47.38,118865.0,45.2872,45.2968,45.2681,45.2777,118865.0
2024-01-29 10:45:00,47.39,47.39,47.36,47.37,38664.0,45.2872,45.2872,45.2586,45.2681,38664.0
2024-01-29 10:50:00,47.36,47.39,47.35,47.38,129312.0,45.2586,45.2872,45.249,45.2777,129312.0
2024-01-29 10:55:00,47.38,47.39,47.35,47.37,70566.0,45.2777,45.2872,45.249,45.2681,70566.0
2024-01-29 11:00:00,47.37,47.39,47.36,47.39,88647.0,45.2681,45.2872,45.2586,45.2872,88647.0
2024-01-29 11:05:00,47.39,47.39,47.37,47.38,122804.0,45.2872,45.2872,45.2681,45.2777,122804.0
2024-01-29 11:10:00,47.39,47.4,47.38,47.4,54289.0,45.2872,45.2968,45.2777,45.2968,54289.0
2024-01-29 11:15:00,47.4,47.41,47.38,47.39,88228.0,45.2968,45.3064,45.2777,45.2872,88228.0
2024-01-29 11:20:00,47.39,47.4,47.36,47.37,135205.0,45.2872,45.2968,45.2586,45.2681,135205.0
2024-01-29 11:25:00,47.37,47.41,47.37,47.4,165821.0,45.2681,45.3064,45.2681,45.2968,165821.0
2024-01-29 11:30:00,47.4,47.41,47.39,47.41,89083.0,45.2968,45.3064,45.2872,45.3064,89083.0
2024-01-29 11:35:00,47.41,47.41,47.39,47.4,95424.0,45.3064,45.3064,45.2872,45.2968,95424.0
2024-01-29 11:40:00,47.39,47.42,47.39,47.41,142500.0,45.2872,45.3159,45.2872,45.3064,142500.0
2024-01-29 11:45:00,47.41,47.43,47.41,47.41,79214.0,45.3064,45.3255,45.3064,45.3064,79214.0
2024-01-29 11:50:00,47.42,47.43,47.41,47.42,147101.0,45.3159,45.3255,45.3064,45.3159,147101.0
2024-01-29 11:55:00,47.43,47.43,47.42,47.42,259530.0,45.3255,45.3255,45.3159,45.3159,259530.0
2024-01-29 12:00:00,47.43,47.44,47.42,47.42,198623.0,45.3255,45.335,45.3159,45.3159,198623.0
2024-01-29 12:05:00,47.42,47.44,47.42,47.43,189777.0,45.3159,45.335,45.3159,45.3255,189777.0
2024-01-29 12:10:00,47.42,47.44,47.42,47.43,82070.0,45.3159,45.335,45.3159,45.3255,82070.0
2024-01-29 12:15:00,47.44,47.45,47.43,47.44,132421.0,45.335,45.3446,45.3255,45.335,132421.0
2024-01-29 12:20:00,47.45,47.46,47.43,47.46,104623.0,45.3446,45.3541,45.3255,45.3541,104623.0
2024-01-29 12:25:00,47.46,47.46,47.44,47.45,24886.0,45.3541,45.3541,45.335,45.3446,24886.0
2024-01-29 12:30:00,47.45,47.46,47.44,47.46,64997.0,45.3446,45.3541,45.335,45.3541,64997.0
2024-01-29 12:35:00,47.46,47.47,47.44,47.46,790709.0,45.3541,45.3637,45.335,45.3541,790709.0
2024-01-29 12:40:00,47.46,47.47,47.43,47.44,58121.0,45.3541,45.3637,45.3255,45.335,58121.0
2024-01-29 12:45:00,47.44,47.44,47.41,47.41,87457.0,45.335,45.335,45.3064,45.3064,87457.0
2024-01-29 12:50:00,47.41,47.42,47.4,47.42,91071.0,45.3064,45.3159,45.2968,45.3159,91071.0
2024-01-29 12:55:00,47.41,47.43,47.41,47.41,29347.0,45.3064,45.3255,45.3064,45.3064,29347.0
2024-01-29 13:00:00,47.42,47.42,47.39,47.4,67027.0,45.3159,45.3159,45.2872,45.2968,67027.0
2024-01-29 13:05:00,47.41,47.42,47.4,47.41,62858.0,45.3064,45.3159,45.2968,45.3064,62858.0
2024-01-29 13:10:00,47.41,47.41,47.39,47.41,24327.0,45.3064,45.3064,45.2872,45.3064,24327.0
2024-01-29 13:15:00,47.41,47.42,47.4,47.4,51465.0,45.3064,45.3159,45.2968,45.2968,51465.0
2024-01-29 13:20:00,47.41,47.42,47.4,47.41,55266.0,45.3064,45.3159,45.2968,45.3064,55266.0
2024-01-29 13:25:00,47.41,47.44,47.41,47.44,18904.0,45.3064,45.335,45.3064,45.335,18904.0
2024-01-29 13:30:00,47.44,47.45,47.43,47.43,88485.0,45.335,45.3446,45.3255,45.3255,88485.0
2024-01-29 13:35:00,47.44,47.44,47.43,47.44,25658.0,45.335,45.335,45.3255,45.335,25658.0
2024-01-29 13:40:00,47.43,47.45,47.43,47.45,40333.0,45.3255,45.3446,45.3255,45.3446,40333.0
2024-01-29 13:45:00,47.44,47.45,47.44,47.44,23508.0,45.335,45.3446,45.335,45.335,23508.0
2024-01-29 13:50:00,47.45,47.45,47.42,47.43,58868.0,45.3446,45.3446,45.3159,45.3255,58868.0
2024-01-29 13:55:00,47.43,47.44,47.42,47.43,25965.0,45.3255,45.335,45.3159,45.3255,25965.0
2024-01-29 14:00:00,47.44,47.45,47.42,47.45,112766.0,45.335,45.3446,45.3159,45.3446,112766.0
2024-01-29 14:05:00,47.45,47.47,47.44,47.46,47650.0,45.3446,45.3637,45.335,45.3541,47650.0
2024-01-29 14:10:00,47.47,47.49,47.46,47.49,38368.0,45.3637,45.3828,45.3541,45.3828,38368.0
2024-01-29 14:15:00,47.48,47.5,47.47,47.48,111904.0,45.3732,45.3924,45.3637,45.3732,111904.0
2024-01-29 14:20:00,47.48,47.49,47.47,47.48,31417.0,45.3732,45.3828,45.3637,45.3732,31417.0
2024-01-29 14:25:00,47.48,47.5,47.48,47.5,71061.0,45.3732,45.3924,45.3732,45.3924,71061.0
2024-01-29 14:30:00,47.5,47.51,47.49,47.51,62806.0,45.3924,45.4019,45.3828,45.4019,62806.0
2024-01-29 14:35:00,47.51,47.52,47.5,47.52,52208.0,45.4019,45.4115,45.3924,45.4115,52208.0
2024-01-29 14:40:00,47.51,47.53,47.51,47.52,210020.0,45.4019,45.421,45.4019,45.4115,210020.0
2024-01-29 14:45:00,47.52,47.53,47.51,47.51,169198.0,45.4115,45.421,45.4019,45.4019,169198.0
2024-01-29 14:50:00,47.51,47.52,47.5,47.51,74375.0,45.4019,45.4115,45.3924,45.4019,74375.0
2024-01-29 14:55:00,47.52,47.54,47.51,47.53,72272.0,45.4115,45.4306,45.4019,45.421,72272.0
2024-01-29 15:00:00,47.53,47.63,47.53,47.61,199662.0,45.421,45.5166,45.421,45.4975,199662.0
2024-01-29 15:05:00,47.6,47.64,47.6,47.62,259531.0,45.4879,45.5261,45.4879,45.507,259531.0
2024-01-29 15:10:00,47.62,47.64,47.61,47.64,66171.0,45.507,45.5261,45.4975,45.5261,66171.0
2024-01-29 15:15:00,47.63,47.7,47.63,47.7,114339.0,45.5166,45.5835,45.5166,45.5835,114339.0
2024-01-29 15:20:00,47.7,47.74,47.69,47.73,93087.0,45.5835,45.6217,45.5739,45.6122,93087.0
2024-01-29 15:25:00,47.73,47.76,47.72,47.72,243558.0,45.6122,45.6408,45.6026,45.6026,243558.0
2024-01-29 15:30:00,47.73,47.75,47.71,47.72,118924.0,45.6122,45.6313,45.593,45.6026,118924.0
2024-01-29 15:35:00,47.72,47.72,47.69,47.7,149643.0,45.6026,45.6026,45.5739,45.5835,149643.0
2024-01-29 15:40:00,47.7,47.71,47.69,47.7,100463.0,45.5835,45.593,45.5739,45.5835,100463.0
2024-01-29 15:45:00,47.7,47.71,47.68,47.69,114716.0,45.5835,45.593,45.5644,45.5739,114716.0
2024-01-29 15:50:00,47.69,47.71,47.68,47.68,90314.0,45.5739,45.593,45.5644,45.5644,90314.0
2024-01-29 15:55:00,47.69,47.72,47.68,47.71,302814.0,45.5739,45.6026,45.5644,45.593,302814.0
2024-01-30 09:30:00,47.62,47.66,47.61,47.64,213013.0,45.507,45.5453,45.4975,45.5261,213013.0
2024-01-30 09:35:00,47.64,47.65,47.58,47.59,151357.0,45.5261,45.5357,45.4688,45.4784,151357.0
2024-01-30 09:40:00,47.59,47.6,47.57,47.59,152019.0,45.4784,45.4879,45.4593,45.4784,152019.0
2024-01-30 09:45:00,47.59,47.63,47.58,47.63,53541.0,45.4784,45.5166,45.4688,45.5166,53541.0
2024-01-30 09:50:00,47.63,47.66,47.63,47.65,118508.0,45.5166,45.5453,45.5166,45.5357,118508.0
2024-01-30 09:55:00,47.66,47.67,47.64,47.67,161877.0,45.5453,45.5548,45.5261,45.5548,161877.0
2024-01-30 10:00:00,47.67,47.69,47.54,47.56,565506.0,45.5548,45.5739,45.4306,45.4497,565506.0
2024-01-30 10:05:00,47.56,47.58,47.51,47.55,181601.0,45.4497,45.4688,45.4019,45.4401,181601.0
2024-01-30 10:10:00,47.55,47.57,47.5,47.51,140136.0,45.4401,45.4593,45.3924,45.4019,140136.0
2024-01-30 10:15:00,47.51,47.51,47.47,47.5,132873.0,45.4019,45.4019,45.3637,45.3924,132873.0
2024-01-30 10:20:00,47.5,47.51,47.46,47.49,187484.0,45.3924,45.4019,45.3541,45.3828,187484.0
2024-01-30 10:25:00,47.49,47.5,47.44,47.5,170503.0,45.3828,45.3924,45.335,45.3924,170503.0
2024-01-30 10:30:00,47.5,47.51,47.47,47.5,130460.0,45.3924,45.4019,45.3637,45.3924,130460.0
2024-01-30 10:35:00,47.51,47.52,47.49,47.5,60553.0,45.4019,45.4115,45.3828,45.3924,60553.0
2024-01-30 10:40:00,47.5,47.52,47.47,47.5,79716.0,45.3924,45.4115,45.3637,45.3924,79716.0
2024-01-30 10:45:00,47.5,47.52,47.48,47.52,39927.0,45.3924,45.4115,45.3732,45.4115,39927.0
2024-01-30 10:50:00,47.52,47.52,47.47,47.48,45268.0,45.4115,45.4115,45.3637,45.3732,45268.0
2024-01-30 10:55:00,47.48,47.51,47.47,47.5,71016.0,45.3732,45.4019,45.3637,45.3924,71016.0
2024-01-30 11:00:00,47.5,47.53,47.49,47.52,95011.0,45.3924,45.421,45.3828,45.4115,95011.0
2024-01-30 11:05:00,47.53,47.54,47.5,47.51,87469.0,45.421,45.4306,45.3924,45.4019,87469.0
2024-01-30 11:10:00,47.51,47.54,47.5,47.52,88253.0,45.4019,45.4306,45.3924,45.4115,88253.0
2024-01-30 11:15:00,47.52,47.54,47.52,47.53,54308.0,45.4115,45.4306,45.4115,45.421,54308.0
2024-01-30 11:20:00,47.52,47.55,47.52,47.54,73651.0,45.4115,45.4401,45.4115,45.4306,73651.0
2024-01-30 11:25:00,47.53,47.57,47.53,47.56,52218.0,45.421,45.4593,45.421,45.4497,52218.0
2024-01-30 11:30:00,47.56,47.57,47.55,47.57,66180.0,45.4497,45.4593,45.4401,45.4593,66180.0
2024-01-30 11:35:00,47.56,47.58,47.55,47.58,37438.0,45.4497,45.4688,45.4401,45.4688,37438.0
2024-01-30 11:40:00,47.58,47.59,47.57,47.58,63649.0,45.4688,45.4784,45.4593,45.4688,63649.0
2024-01-30 11:45:00,47.59,47.61,47.59,47.61,161104.0,45.4784,45.4975,45.4784,45.4975,161104.0
2024-01-30 11:50:00,47.61,47.61,47.59,47.61,48111.0,45.4975,45.4975,45.4784,45.4975,48111.0
2024-01-30 11:55:00,47.61,47.62,47.6,47.62,71402.0,45.4975,45.507,45.4879,45.507,71402.0
2024-01-30 12:00:00,47.61,47.63,47.61,47.62,105880.0,45.4975,45.5166,45.4975,45.507,105880.0
2024-01-30 12:05:00,47.63,47.64,47.61,47.63,127464.0,45.5166,45.5261,45.4975,45.5166,127464.0
2024-01-30 12:10:00,47.63,47.64,47.62,47.64,54491.0,45.5166,45.5261,45.507,45.5261,54491.0
2024-01-30 12:15:00,47.64,47.64,47.61,47.62,102993.0,45.5261,45.5261,45.4975,45.507,102993.0
2024-01-30 12:20:00,47.61,47.64,47.61,47.62,47689.0,45.4975,45.5261,45.4975,45.507,47689.0
2024-01-30 12:25:00,47.62,47.62,47.59,47.6,80998.0,45.507,45.507,45.4784,45.4879,80998.0
2024-01-30 12:30:00,47.59,47.6,47.55,47.57,189086.0,45.4784,45.4879,45.4401,45.4593,189086.0
2024-01-30 12:35:00,47.56,47.58,47.56,47.57,31593.0,45.4497,45.4688,45.4497,45.4593,31593.0
2024-01-30 12:40:00,47.57,47.58,47.56,47.57,132245.0,45.4593,45.4688,45.4497,45.4593,132245.0
2024-01-30 12:45:00,47.57,47.57,47.55,47.56,252933.0,45.4593,45.4593,45.4401,45.4497,252933.0
2024-01-30 12:50:00,47.55,47.56,47.54,47.56,177564.0,45.4401,45.4497,45.4306,45.4497,177564.0
2024-01-30 12:55:00,47.57,47.57,47.55,47.55,71072.0,45.4593,45.4593,45.4401,45.4401,71072.0
2024-01-30 13:00:00,47.55,47.56,47.53,47.53,64268.0,45.4401,45.4497,45.421,45.421,64268.0
2024-01-30 13:05:00,47.53,47.56,47.53,47.55,93213.0,45.421,45.4497,45.421,45.4401,93213.0
2024-01-30 13:10:00,47.55,47.57,47.55,47.57,11179.0,45.4401,45.4593,45.4401,45.4593,11179.0
2024-01-30 13:15:00,47.56,47.58,47.56,47.58,45831.0,45.4497,45.4688,45.4497,45.4688,45831.0
2024-01-30 13:20:00,47.58,47.58,47.56,47.57,40482.0,45.4688,45.4688,45.4497,45.4593,40482.0
2024-01-30 13:25:00,47.57,47.6,47.56,47.59,40461.0,45.4593,45.4879,45.4497,45.4784,40461.0
2024-01-30 13:30:00,47.59,47.61,47.58,47.59,34934.0,45.4784,45.4975,45.4688,45.4784,34934.0
2024-01-30 13:35:00,47.59,47.6,47.57,47.58,38419.0,45.4784,45.4879,45.4593,45.4688,38419.0
2024-01-30 13:40:00,47.58,47.6,47.57,47.58,33348.0,45.4688,45.4879,45.4593,45.4688,33348.0
2024-01-30 13:45:00,47.58,47.6,47.57,47.58,60638.0,45.4688,45.4879,45.4593,45.4688,60638.0
2024-01-30 13:50:00,47.59,47.59,47.58,47.59,31647.0,45.4784,45.4784,45.4688,45.4784,31647.0
2024-01-30 13:55:00,47.59,47.6,47.58,47.59,27890.0,45.4784,45.4879,45.4688,45.4784,27890.0
2024-01-30 14:00:00,47.59,47.61,47.58,47.59,42453.0,45.4784,45.4975,45.4688,45.4784,42453.0
2024-01-30 14:05:00,47.58,47.6,47.57,47.59,76119.0,45.4688,45.4879,45.4593,45.4784,76119.0
2024-01-30 14:10:00,47.6,47.62,47.58,47.61,64304.0,45.4879,45.507,45.4688,45.4975,64304.0
2024-01-30 14:15:00,47.62,47.63,47.59,47.61,93376.0,45.507,45.5166,45.4784,45.4975,93376.0
2024-01-30 14:20:00,47.6,47.63,47.6,47.63,107179.0,45.4879,45.5166,45.4879,45.5166,107179.0
2024-01-30 14:25:00,47.63,47.64,47.62,47.64,70598.0,45.5166,45.5261,45.507,45.5261,70598.0
2024-01-30 14:30:00,47.64,47.66,47.63,47.65,77146.0,45.5261,45.5453,45.5166,45.5357,77146.0
2024-01-30 14:35:00,47.64,47.66,47.64,47.64,76057.0,45.5261,45.5453,45.5261,45.5261,76057.0
2024-01-30 14:40:00,47.65,47.67,47.64,47.66,46733.0,45.5357,45.5548,45.5261,45.5453,46733.0
2024-01-30 14:45:00,47.66,47.67,47.65,47.66,96062.0,45.5453,45.5548,45.5357,45.5453,96062.0
2024-01-30 14:50:00,47.66,47.67,47.65,47.65,45184.0,45.5453,45.5548,45.5357,45.5357,45184.0
2024-01-30 14:55:00,47.66,47.68,47.65,47.68,88497.0,45.5453,45.5644,45.5357,45.5644,88497.0
2024-01-30 15:00:00,47.68,47.69,47.66,47.66,110607.0,45.5644,45.5739,45.5453,45.5453,110607.0
2024-01-30 15:05:00,47.66,47.67,47.64,47.65,175165.0,45.5453,45.5548,45.5261,45.5357,175165.0
2024-01-30 15:10:00,47.66,47.66,47.65,47.65,118626.0,45.5453,45.5453,45.5357,45.5357,118626.0
2024-01-30 15:15:00,47.65,47.66,47.64,47.66,73021.0,45.5357,45.5453,45.5261,45.5453,73021.0
2024-01-30 15:20:00,47.65,47.66,47.65,47.66,65604.0,45.5357,45.5453,45.5357,45.5453,65604.0
2024-01-30 15:25:00,47.66,47.68,47.65,47.67,165915.0,45.5453,45.5644,45.5357,45.5548,165915.0
2024-01-30 15:30:00,47.67,47.68,47.64,47.65,118281.0,45.5548,45.5644,45.5261,45.5357,118281.0
2024-01-30 15:35:00,47.65,47.65,47.64,47.65,88002.0,45.5357,45.5357,45.5261,45.5357,88002.0
2024-01-30 15:40:00,47.65,47.66,47.63,47.65,86358.0,45.5357,45.5453,45.5166,45.5357,86358.0
2024-01-30 15:45:00,47.65,47.66,47.64,47.66,117832.0,45.5357,45.5453,45.5261,45.5453,117832.0
2024-01-30 15:50:00,47.66,47.66,47.64,47.65,237607.0,45.5453,45.5453,45.5261,45.5357,237607.0
2024-01-30 15:55:00,47.65,47.66,47.64,47.65,276994.0,45.5357,45.5453,45.5261,45.5357,276994.0
2024-01-31 09:30:00,47.84,47.9,47.83,47.88,360207.0,45.7173,45.7746,45.7077,45.7555,360207.0
2024-01-31 09:35:00,47.88,47.92,47.86,47.91,123213.0,45.7555,45.7937,45.7364,45.7842,123213.0
2024-01-31 09:40:00,47.91,47.95,47.89,47.91,100050.0,45.7842,45.8224,45.7651,45.7842,100050.0
2024-01-31 09:45:00,47.91,47.93,47.87,47.91,83505.0,45.7842,45.8033,45.7459,45.7842,83505.0
2024-01-31 09:50:00,47.92,47.95,47.88,47.93,119358.0,45.7937,45.8224,45.7555,45.8033,119358.0
2024-01-31 09:55:00,47.93,47.98,47.91,47.94,330030.0,45.8033,45.8511,45.7842,45.8128,330030.0
2024-01-31 10:00:00,47.93,47.96,47.88,47.89,254421.0,45.8033,45.8319,45.7555,45.7651,254421.0
2024-01-31 10:05:00,47.89,47.92,47.88,47.91,254435.0,45.7651,45.7937,45.7555,45.7842,254435.0
2024-01-31 10:10:00,47.91,47.93,47.85,47.87,142069.0,45.7842,45.8033,45.7268,45.7459,142069.0
2024-01-31 10:15:00,47.87,47.91,47.87,47.89,225264.0,45.7459,45.7842,45.7459,45.7651,225264.0
2024-01-31 10:20:00,47.89,47.9,47.85,47.86,137334.0,45.7651,45.7746,45.7268,45.7364,137334.0
2024-01-31 10:25:00,47.86,47.88,47.84,47.86,186263.0,45.7364,45.7555,45.7173,45.7364,186263.0
2024-01-31 10:30:00,47.86,47.88,47.83,47.84,115786.0,45.7364,45.7555,45.7077,45.7173,115786.0
2024-01-31 10:35:00,47.84,47.86,47.8,47.82,124920.0,45.7173,45.7364,45.679,45.6982,124920.0
2024-01-31 10:40:00,47.81,47.84,47.79,47.8,336332.0,45.6886,45.7173,45.6695,45.679,336332.0
2024-01-31 10:45:00,47.8,47.84,47.79,47.84,177001.0,45.679,45.7173,45.6695,45.7173,177001.0
2024-01-31 10:50:00,47.84,47.84,47.79,47.8,91833.0,45.7173,45.7173,45.6695,45.679,91833.0
2024-01-31 10:55:00,47.8,47.82,47.78,47.82,161157.0,45.679,45.6982,45.6599,45.6982,161157.0
2024-01-31 11:00:00,47.82,47.85,47.81,47.84,110924.0,45.6982,45.7268,45.6886,45.7173,110924.0
2024-01-31 11:05:00,47.84,47.85,47.82,47.85,156024.0,45.7173,45.7268,45.6982,45.7268,156024.0
2024-01-31 11:10:00,47.84,47.85,47.82,47.84,102862.0,45.7173,45.7268,45.6982,45.7173,102862.0
2024-01-31 11:15:00,47.83,47.86,47.83,47.83,87316.0,45.7077,45.7364,45.7077,45.7077,87316.0
2024-01-31 11:20:00,47.84,47.85,47.8,47.8,110613.0,45.7173,45.7268,45.679,45.679,110613.0
2024-01-31 11:25:00,47.8,47.81,47.75,47.76,136778.0,45.679,45.6886,45.6313,45.6408,136778.0
2024-01-31 11:30:00,47.76,47.77,47.73,47.74,146725.0,45.6408,45.6504,45.6122,45.6217,146725.0
2024-01-31 11:35:00,47.74,47.75,47.72,47.73,161433.0,45.6217,45.6313,45.6026,45.6122,161433.0
2024-01-31 11:40:00,47.73,47.73,47.69,47.7,107226.0,45.6122,45.6122,45.5739,45.5835,107226.0
2024-01-31 11:45:00,47.7,47.73,47.69,47.73,115933.0,45.5835,45.6122,45.5739,45.6122,115933.0
2024-01-31 11:50:00,47.73,47.74,47.72,47.73,63667.0,45.6122,45.6217,45.6026,45.6122,63667.0
2024-01-31 11:55:00,47.73,47.75,47.72,47.74,77074.0,45.6122,45.6313,45.6026,45.6217,77074.0
2024-01-31 12:00:00,47.75,47.77,47.73,47.77,68167.0,45.6313,45.6504,45.6122,45.6504,68167.0
2024-01-31 12:05:00,47.77,47.77,47.75,47.77,73580.0,45.6504,45.6504,45.6313,45.6504,73580.0
2024-01-31 12:10:00,47.77,47.77,47.74,47.75,50452.0,45.6504,45.6504,45.6217,45.6313,50452.0
2024-01-31 12:15:00,47.75,47.76,47.72,47.74,101998.0,45.6313,45.6408,45.6026,45.6217,101998.0
2024-01-31 12:20:00,47.73,47.76,47.73,47.75,94955.0,45.6122,45.6408,45.6122,45.6313,94955.0
2024-01-31 12:25:00,47.75,47.77,47.74,47.75,345609.0,45.6313,45.6504,45.6217,45.6313,345609.0
2024-01-31 12:30:00,47.76,47.77,47.72,47.73,201424.0,45.6408,45.6504,45.6026,45.6122,201424.0
2024-01-31 12:35:00,47.72,47.73,47.67,47.72,305394.0,45.6026,45.6122,45.5548,45.6026,305394.0
2024-01-31 12:40:00,47.71,47.75,47.69,47.75,93691.0,45.593,45.6313,45.5739,45.6313,93691.0
2024-01-31 12:45:00,47.74,47.75,47.72,47.73,96190.0,45.6217,45.6313,45.6026,45.6122,96190.0
2024-01-31 12:50:00,47.73,47.75,47.73,47.75,43792.0,45.6122,45.6313,45.6122,45.6313,43792.0
2024-01-31 12:55:00,47.75,47.77,47.74,47.77,134688.0,45.6313,45.6504,45.6217,45.6504,134688.0
2024-01-31 13:00:00,47.76,47.77,47.74,47.74,43575.0,45.6408,45.6504,45.6217,45.6217,43575.0
2024-01-31 13:05:00,47.75,47.78,47.75,47.76,117069.0,45.6313,45.6599,45.6313,45.6408,117069.0
2024-01-31 13:10:00,47.77,47.77,47.73,47.74,77347.0,45.6504,45.6504,45.6122,45.6217,77347.0
2024-01-31 13:15:00,47.74,47.77,47.74,47.77,69419.0,45.6217,45.6504,45.6217,45.6504,69419.0
2024-01-31 13:20:00,47.76,47.77,47.72,47.73,105075.0,45.6408,45.6504,45.6026,45.6122,105075.0
2024-01-31 13:25:00,47.73,47.74,47.71,47.73,92151.0,45.6122,45.6217,45.593,45.6122,92151.0
2024-01-31 13:30:00,47.72,47.75,47.72,47.73,47995.0,45.6026,45.6313,45.6026,45.6122,47995.0
2024-01-31 13:35:00,47.73,47.74,47.72,47.73,77598.0,45.6122,45.6217,45.6026,45.6122,77598.0
2024-01-31 13:40:00,47.73,47.74,47.72,47.74,100232.0,45.6122,45.6217,45.6026,45.6217,100232.0
2024-01-31 13:45:00,47.74,47.76,47.73,47.76,88412.0,45.6217,45.6408,45.6122,45.6408,88412.0
2024-01-31 13:50:00,47.76,47.77,47.75,47.75,65789.0,45.6408,45.6504,45.6313,45.6313,65789.0
2024-01-31 13:55:00,47.76,47.77,47.75,47.76,72873.0,45.6408,45.6504,45.6313,45.6408,72873.0
2024-01-31 14:00:00,47.77,47.81,47.59,47.66,529005.0,45.6504,45.6886,45.4784,45.5453,529005.0
2024-01-31 14:05:00,47.65,47.7,47.6,47.64,222798.0,45.5357,45.5835,45.4879,45.5261,222798.0
2024-01-31 14:10:00,47.65,47.71,47.61,47.66,219719.0,45.5357,45.593,45.4975,45.5453,219719.0
2024-01-31 14:15:00,47.66,47.69,47.62,47.63,139910.0,45.5453,45.5739,45.507,45.5166,139910.0
2024-01-31 14:20:00,47.63,47.65,47.57,47.61,152464.0,45.5166,45.5357,45.4593,45.4975,152464.0
2024-01-31 14:25:00,47.61,47.65,47.6,47.64,90344.0,45.4975,45.5357,45.4879,45.5261,90344.0
2024-01-31 14:30:00,47.63,47.72,47.59,47.69,242446.0,45.5166,45.6026,45.4784,45.5739,242446.0
2024-01-31 14:35:00,47.69,47.86,47.62,47.83,511488.0,45.5739,45.7364,45.507,45.7077,511488.0
2024-01-31 14:40:00,47.84,47.94,47.81,47.9,296352.0,45.7173,45.8128,45.6886,45.7746,296352.0
2024-01-31 14:45:00,47.9,47.96,47.83,47.85,251354.0,45.7746,45.8319,45.7077,45.7268,251354.0
2024-01-31 14:50:00,47.85,47.86,47.72,47.79,199001.0,45.7268,45.7364,45.6026,45.6695,199001.0
2024-01-31 14:55:00,47.79,47.81,47.68,47.69,188969.0,45.6695,45.6886,45.5644,45.5739,188969.0
2024-01-31 15:00:00,47.7,47.7,47.37,47.42,371923.0,45.5835,45.5835,45.2681,45.3159,371923.0
2024-01-31 15:05:00,47.41,47.45,47.31,47.44,320878.0,45.3064,45.3446,45.2108,45.335,320878.0
2024-01-31 15:10:00,47.44,47.48,47.39,47.46,251363.0,45.335,45.3732,45.2872,45.3541,251363.0
2024-01-31 15:15:00,47.46,47.51,47.41,47.41,245673.0,45.3541,45.4019,45.3064,45.3064,245673.0
2024-01-31 15:20:00,47.41,47.52,47.39,47.46,283856.0,45.3064,45.4115,45.2872,45.3541,283856.0
2024-01-31 15:25:00,47.45,47.48,47.42,47.43,239922.0,45.3446,45.3732,45.3159,45.3255,239922.0
2024-01-31 15:30:00,47.43,47.44,47.35,47.37,274616.0,45.3255,45.335,45.249,45.2681,274616.0
2024-01-31 15:35:00,47.36,47.39,47.33,47.39,246339.0,45.2586,45.2872,45.2299,45.2872,246339.0
2024-01-31 15:40:00,47.39,47.41,47.37,47.38,219522.0,45.2872,45.3064,45.2681,45.2777,219522.0
2024-01-31 15:45:00,47.38,47.39,47.35,47.36,435650.0,45.2777,45.2872,45.249,45.2586,435650.0
2024-01-31 15:50:00,47.35,47.36,47.32,47.35,330652.0,45.249,45.2586,45.2203,45.249,330652.0
2024-01-31 15:55:00,47.36,47.39,47.35,47.39,514151.0,45.2586,45.2872,45.249,45.2872,514151.0
2024-02-01 09:30:00,47.54,47.6,47.52,47.59,334553.0,45.4306,45.4879,45.4115,45.4784,334553.0
2024-02-01 09:35:00,47.59,47.61,47.55,47.58,163608.0,45.4784,45.4975,45.4401,45.4688,163608.0
2024-02-01 09:40:00,47.58,47.63,47.57,47.63,128798.0,45.4688,45.5166,45.4593,45.5166,128798.0
2024-02-01 09:45:00,47.62,47.65,47.6,47.61,135444.0,45.507,45.5357,45.4879,45.4975,135444.0
2024-02-01 09:50:00,47.62,47.64,47.6,47.61,156961.0,45.507,45.5261,45.4879,45.4975,156961.0
2024-02-01 09:55:00,47.61,47.61,47.58,47.61,216829.0,45.4975,45.4975,45.4688,45.4975,216829.0
2024-02-01 10:00:00,47.6,47.61,47.48,47.58,523475.0,45.4879,45.4975,45.3732,45.4688,523475.0
2024-02-01 10:05:00,47.57,47.67,47.56,47.66,166780.0,45.4593,45.5548,45.4497,45.5453,166780.0
2024-02-01 10:10:00,47.65,47.66,47.59,47.62,240998.0,45.5357,45.5453,45.4784,45.507,240998.0
2024-02-01 10:15:00,47.62,47.65,47.59,47.59,81603.0,45.507,45.5357,45.4784,45.4784,81603.0
2024-02-01 10:20:00,47.59,47.6,47.54,47.58,287641.0,45.4784,45.4879,45.4306,45.4688,287641.0
2024-02-01 10:25:00,47.59,47.64,47.57,47.63,151967.0,45.4784,45.5261,45.4593,45.5166,151967.0
2024-02-01 10:30:00,47.62,47.63,47.57,47.57,137297.0,45.507,45.5166,45.4593,45.4593,137297.0
2024-02-01 10:35:00,47.58,47.6,47.56,47.58,414872.0,45.4688,45.4879,45.4497,45.4688,414872.0
2024-02-01 10:40:00,47.59,47.6,47.57,47.6,148932.0,45.4784,45.4879,45.4593,45.4879,148932.0
2024-02-01 10:45:00,47.59,47.62,47.56,47.57,280397.0,45.4784,45.507,45.4497,45.4593,280397.0
2024-02-01 10:50:00,47.57,47.57,47.51,47.51,275807.0,45.4593,45.4593,45.4019,45.4019,275807.0
2024-02-01 10:55:00,47.51,47.52,47.46,47.47,223489.0,45.4019,45.4115,45.3541,45.3637,223489.0
2024-02-01 11:00:00,47.47,47.5,47.46,47.5,136406.0,45.3637,45.3924,45.3541,45.3924,136406.0
2024-02-01 11:05:00,47.49,47.51,47.46,47.48,105643.0,45.3828,45.4019,45.3541,45.3732,105643.0
2024-02-01 11:10:00,47.48,47.5,47.43,47.47,183212.0,45.3732,45.3924,45.3255,45.3637,183212.0
2024-02-01 11:15:00,47.47,47.52,47.47,47.48,90647.0,45.3637,45.4115,45.3637,45.3732,90647.0
2024-02-01 11:20:00,47.48,47.53,47.47,47.52,85404.0,45.3732,45.421,45.3637,45.4115,85404.0
2024-02-01 11:25:00,47.52,47.54,47.52,47.53,78873.0,45.4115,45.4306,45.4115,45.421,78873.0
2024-02-01 11:30:00,47.53,47.6,47.53,47.59,59156.0,45.421,45.4879,45.421,45.4784,59156.0
2024-02-01 11:35:00,47.59,47.61,47.57,47.61,111703.0,45.4784,45.4975,45.4593,45.4975,111703.0
2024-02-01 11:40:00,47.62,47.65,47.61,47.64,59590.0,45.507,45.5357,45.4975,45.5261,59590.0
2024-02-01 11:45:00,47.65,47.68,47.64,47.66,161070.0,45.5357,45.5644,45.5261,45.5453,161070.0
2024-02-01 11:50:00,47.66,47.69,47.65,47.67,65856.0,45.5453,45.5739,45.5357,45.5548,65856.0
2024-02-01 11:55:00,47.68,47.68,47.65,47.66,66418.0,45.5644,45.5644,45.5357,45.5453,66418.0
2024-02-01 12:00:00,47.66,47.74,47.66,47.73,109061.0,45.5453,45.6217,45.5453,45.6122,109061.0
2024-02-01 12:05:00,47.73,47.8,47.73,47.79,159061.0,45.6122,45.679,45.6122,45.6695,159061.0
2024-02-01 12:10:00,47.79,47.81,47.76,47.77,115505.0,45.6695,45.6886,45.6408,45.6504,115505.0
2024-02-01 12:15:00,47.78,47.78,47.74,47.74,157227.0,45.6599,45.6599,45.6217,45.6217,157227.0
2024-02-01 12:20:00,47.75,47.75,47.72,47.75,103146.0,45.6313,45.6313,45.6026,45.6313,103146.0
2024-02-01 12:25:00,47.74,47.75,47.71,47.72,36698.0,45.6217,45.6313,45.593,45.6026,36698.0
2024-02-01 12:30:00,47.73,47.75,47.72,47.75,119343.0,45.6122,45.6313,45.6026,45.6313,119343.0
2024-02-01 12:35:00,47.74,47.77,47.74,47.75,67971.0,45.6217,45.6504,45.6217,45.6313,67971.0
2024-02-01 12:40:00,47.75,47.76,47.72,47.74,155410.0,45.6313,45.6408,45.6026,45.6217,155410.0
2024-02-01 12:45:00,47.73,47.78,47.73,47.77,91246.0,45.6122,45.6599,45.6122,45.6504,91246.0
2024-02-01 12:50:00,47.78,47.82,47.77,47.82,90448.0,45.6599,45.6982,45.6504,45.6982,90448.0
2024-02-01 12:55:00,47.82,47.83,47.76,47.77,118343.0,45.6982,45.7077,45.6408,45.6504,118343.0
2024-02-01 13:00:00,47.77,47.78,47.7,47.7,140193.0,45.6504,45.6599,45.5835,45.5835,140193.0
2024-02-01 13:05:00,47.7,47.72,47.68,47.7,88412.0,45.5835,45.6026,45.5644,45.5835,88412.0
2024-02-01 13:10:00,47.7,47.75,47.7,47.75,60589.0,45.5835,45.6313,45.5835,45.6313,60589.0
2024-02-01 13:15:00,47.75,47.76,47.71,47.74,57105.0,45.6313,45.6408,45.593,45.6217,57105.0
2024-02-01 13:20:00,47.73,47.76,47.72,47.74,84385.0,45.6122,45.6408,45.6026,45.6217,84385.0
2024-02-01 13:25:00,47.73,47.76,47.73,47.75,95963.0,45.6122,45.6408,45.6122,45.6313,95963.0
2024-02-01 13:30:00,47.75,47.8,47.74,47.76,91430.0,45.6313,45.679,45.6217,45.6408,91430.0
2024-02-01 13:35:00,47.76,47.8,47.74,47.76,76965.0,45.6408,45.679,45.6217,45.6408,76965.0
2024-02-01 13:40:00,47.76,47.78,47.75,47.77,53598.0,45.6408,45.6599,45.6313,45.6504,53598.0
2024-02-01 13:45:00,47.78,47.81,47.78,47.8,56575.0,45.6599,45.6886,45.6599,45.679,56575.0
2024-02-01 13:50:00,47.79,47.81,47.78,47.78,106329.0,45.6695,45.6886,45.6599,45.6599,106329.0
2024-02-01 13:55:00,47.79,47.82,47.78,47.8,264850.0,45.6695,45.6982,45.6599,45.679,264850.0
2024-02-01 14:00:00,47.8,47.83,47.8,47.83,74759.0,45.679,45.7077,45.679,45.7077,74759.0
2024-02-01 14:05:00,47.82,47.85,47.82,47.85,48783.0,45.6982,45.7268,45.6982,45.7268,48783.0
2024-02-01 14:10:00,47.84,47.85,47.8,47.8,206919.0,45.7173,45.7268,45.679,45.679,206919.0
2024-02-01 14:15:00,47.8,47.81,47.79,47.81,51756.0,45.679,45.6886,45.6695,45.6886,51756.0
2024-02-01 14:20:00,47.81,47.82,47.8,47.82,70474.0,45.6886,45.6982,45.679,45.6982,70474.0
2024-02-01 14:25:00,47.81,47.81,47.79,47.81,75299.0,45.6886,45.6886,45.6695,45.6886,75299.0
2024-02-01 14:30:00,47.8,47.81,47.75,47.75,206226.0,45.679,45.6886,45.6313,45.6313,206226.0
2024-02-01 14:35:00,47.76,47.81,47.75,47.8,155343.0,45.6408,45.6886,45.6313,45.679,155343.0
2024-02-01 14:40:00,47.8,47.83,47.8,47.82,52799.0,45.679,45.7077,45.679,45.6982,52799.0
2024-02-01 14:45:00,47.82,47.86,47.82,47.84,84603.0,45.6982,45.7364,45.6982,45.7173,84603.0
2024-02-01 14:50:00,47.84,47.85,47.82,47.83,205182.0,45.7173,45.7268,45.6982,45.7077,205182.0
2024-02-01 14:55:00,47.83,47.85,47.82,47.84,77468.0,45.7077,45.7268,45.6982,45.7173,77468.0
2024-02-01 15:00:00,47.84,47.88,47.84,47.88,53815.0,45.7173,45.7555,45.7173,45.7555,53815.0
2024-02-01 15:05:00,47.87,47.88,47.85,47.86,101088.0,45.7459,45.7555,45.7268,45.7364,101088.0
2024-02-01 15:10:00,47.86,47.86,47.83,47.85,185264.0,45.7364,45.7364,45.7077,45.7268,185264.0
2024-02-01 15:15:00,47.85,47.86,47.84,47.86,39521.0,45.7268,45.7364,45.7173,45.7364,39521.0
2024-02-01 15:20:00,47.85,47.86,47.84,47.85,166421.0,45.7268,45.7364,45.7173,45.7268,166421.0
2024-02-01 15:25:00,47.84,47.86,47.84,47.85,102032.0,45.7173,45.7364,45.7173,45.7268,102032.0
2024-02-01 15:30:00,47.86,47.87,47.85,47.86,193650.0,45.7364,45.7459,45.7268,45.7364,193650.0
2024-02-01 15:35:00,47.87,47.88,47.86,47.88,58614.0,45.7459,45.7555,45.7364,45.7555,58614.0
2024-02-01 15:40:00,47.88,47.89,47.87,47.87,147617.0,45.7555,45.7651,45.7459,45.7459,147617.0
2024-02-01 15:45:00,47.88,47.89,47.86,47.87,277255.0,45.7555,45.7651,45.7364,45.7459,277255.0
2024-02-01 15:50:00,47.87,47.88,47.85,47.88,502745.0,45.7459,45.7555,45.7268,45.7555,502745.0
2024-02-01 15:55:00,47.88,47.89,47.86,47.89,1275009.0,45.7555,45.7651,45.7364,45.7651,1275009.0
2024-02-02 09:30:00,47.55,47.59,47.49,47.49,245505.0,45.4401,45.4784,45.3828,45.3828,245505.0
2024-02-02 09:35:00,47.5,47.53,47.43,47.46,357509.0,45.3924,45.421,45.3255,45.3541,357509.0
2024-02-02 09:40:00,47.47,47.47,47.41,47.46,199252.0,45.3637,45.3637,45.3064,45.3541,199252.0
2024-02-02 09:45:00,47.46,47.54,47.45,47.49,309458.0,45.3541,45.4306,45.3446,45.3828,309458.0
2024-02-02 09:50:00,47.48,47.48,47.4,47.44,258645.0,45.3732,45.3732,45.2968,45.335,258645.0
2024-02-02 09:55:00,47.45,47.5,47.44,47.5,108020.0,45.3446,45.3924,45.335,45.3924,108020.0
2024-02-02 10:00:00,47.49,47.5,47.4,47.42,392268.0,45.3828,45.3924,45.2968,45.3159,392268.0
2024-02-02 10:05:00,47.41,47.44,47.37,47.4,352045.0,45.3064,45.335,45.2681,45.2968,352045.0
2024-02-02 10:10:00,47.4,47.42,47.37,47.41,300206.0,45.2968,45.3159,45.2681,45.3064,300206.0
2024-02-02 10:15:00,47.4,47.41,47.37,47.39,171124.0,45.2968,45.3064,45.2681,45.2872,171124.0
2024-02-02 10:20:00,47.4,47.44,47.38,47.44,142383.0,45.2968,45.335,45.2777,45.335,142383.0
2024-02-02 10:25:00,47.45,47.45,47.4,47.43,181774.0,45.3446,45.3446,45.2968,45.3255,181774.0
2024-02-02 10:30:00,47.43,47.44,47.37,47.41,166789.0,45.3255,45.335,45.2681,45.3064,166789.0
2024-02-02 10:35:00,47.41,47.45,47.39,47.45,76475.0,45.3064,45.3446,45.2872,45.3446,76475.0
2024-02-02 10:40:00,47.46,47.53,47.46,47.52,160865.0,45.3541,45.421,45.3541,45.4115,160865.0
2024-02-02 10:45:00,47.51,47.55,47.48,47.49,96339.0,45.4019,45.4401,45.3732,45.3828,96339.0
2024-02-02 10:50:00,47.49,47.49,47.46,47.47,39192.0,45.3828,45.3828,45.3541,45.3637,39192.0
2024-02-02 10:55:00,47.48,47.51,47.46,47.49,128216.0,45.3732,45.4019,45.3541,45.3828,128216.0
2024-02-02 11:00:00,47.5,47.5,47.42,47.43,163644.0,45.3924,45.3924,45.3159,45.3255,163644.0
2024-02-02 11:05:00,47.43,47.46,47.42,47.44,397638.0,45.3255,45.3541,45.3159,45.335,397638.0
2024-02-02 11:10:00,47.44,47.45,47.4,47.42,111831.0,45.335,45.3446,45.2968,45.3159,111831.0
2024-02-02 11:15:00,47.41,47.41,47.39,47.4,126193.0,45.3064,45.3064,45.2872,45.2968,126193.0
2024-02-02 11:20:00,47.39,47.41,47.37,47.38,214960.0,45.2872,45.3064,45.2681,45.2777,214960.0
2024-02-02 11:25:00,47.38,47.43,47.37,47.41,257932.0,45.2777,45.3255,45.2681,45.3064,257932.0
2024-02-02 11:30:00,47.41,47.43,47.4,47.41,94071.0,45.3064,45.3255,45.2968,45.3064,94071.0
2024-02-02 11:35:00,47.4,47.43,47.39,47.43,69095.0,45.2968,45.3255,45.2872,45.3255,69095.0
2024-02-02 11:40:00,47.43,47.43,47.4,47.41,64835.0,45.3255,45.3255,45.2968,45.3064,64835.0
2024-02-02 11:45:00,47.41,47.42,47.39,47.41,115498.0,45.3064,45.3159,45.2872,45.3064,115498.0
2024-02-02 11:50:00,47.42,47.42,47.39,47.4,52495.0,45.3159,45.3159,45.2872,45.2968,52495.0
2024-02-02 11:55:00,47.4,47.41,47.37,47.4,116732.0,45.2968,45.3064,45.2681,45.2968,116732.0
2024-02-02 12:00:00,47.4,47.41,47.38,47.4,124737.0,45.2968,45.3064,45.2777,45.2968,124737.0
2024-02-02 12:05:00,47.4,47.41,47.37,47.37,143517.0,45.2968,45.3064,45.2681,45.2681,143517.0
2024-02-02 12:10:00,47.36,47.39,47.36,47.38,48159.0,45.2586,45.2872,45.2586,45.2777,48159.0
2024-02-02 12:15:00,47.38,47.42,47.37,47.42,50537.0,45.2777,45.3159,45.2681,45.3159,50537.0
2024-02-02 12:20:00,47.42,47.42,47.4,47.41,45859.0,45.3159,45.3159,45.2968,45.3064,45859.0
2024-02-02 12:25:00,47.41,47.46,47.4,47.46,137588.0,45.3064,45.3541,45.2968,45.3541,137588.0
2024-02-02 12:30:00,47.45,47.47,47.44,47.45,54430.0,45.3446,45.3637,45.335,45.3446,54430.0
2024-02-02 12:35:00,47.44,47.47,47.44,47.46,52011.0,45.335,45.3637,45.335,45.3541,52011.0
2024-02-02 12:40:00,47.46,47.46,47.35,47.36,208973.0,45.3541,45.3541,45.249,45.2586,208973.0
2024-02-02 12:45:00,47.36,47.38,47.31,47.36,130560.0,45.2586,45.2777,45.2108,45.2586,130560.0
2024-02-02 12:50:00,47.35,47.35,47.31,47.35,148198.0,45.249,45.249,45.2108,45.249,148198.0
2024-02-02 12:55:00,47.34,47.4,47.34,47.4,34508.0,45.2395,45.2968,45.2395,45.2968,34508.0
2024-02-02 13:00:00,47.4,47.42,47.39,47.41,48750.0,45.2968,45.3159,45.2872,45.3064,48750.0
2024-02-02 13:05:00,47.41,47.44,47.39,47.4,63049.0,45.3064,45.335,45.2872,45.2968,63049.0
2024-02-02 13:10:00,47.4,47.42,47.39,47.41,69240.0,45.2968,45.3159,45.2872,45.3064,69240.0
2024-02-02 13:15:00,47.41,47.45,47.4,47.45,114474.0,45.3064,45.3446,45.2968,45.3446,114474.0
2024-02-02 13:20:00,47.44,47.47,47.42,47.46,110215.0,45.335,45.3637,45.3159,45.3541,110215.0
2024-02-02 13:25:00,47.46,47.47,47.4,47.42,102945.0,45.3541,45.3637,45.2968,45.3159,102945.0
2024-02-02 13:30:00,47.42,47.44,47.4,47.43,159066.0,45.3159,45.335,45.2968,45.3255,159066.0
2024-02-02 13:35:00,47.43,47.45,47.4,47.45,160147.0,45.3255,45.3446,45.2968,45.3446,160147.0
2024-02-02 13:40:00,47.45,47.47,47.45,47.47,54837.0,45.3446,45.3637,45.3446,45.3637,54837.0
2024-02-02 13:45:00,47.46,47.47,47.42,47.44,136393.0,45.3541,45.3637,45.3159,45.335,136393.0
2024-02-02 13:50:00,47.44,47.46,47.43,47.45,108677.0,45.335,45.3541,45.3255,45.3446,108677.0
2024-02-02 13:55:00,47.45,47.46,47.43,47.46,56824.0,45.3446,45.3541,45.3255,45.3541,56824.0
2024-02-02 14:00:00,47.46,47.49,47.45,47.47,72495.0,45.3541,45.3828,45.3446,45.3637,72495.0
2024-02-02 14:05:00,47.47,47.48,47.46,47.46,40448.0,45.3637,45.3732,45.3541,45.3541,40448.0
2024-02-02 14:10:00,47.47,47.51,47.46,47.49,62288.0,45.3637,45.4019,45.3541,45.3828,62288.0
2024-02-02 14:15:00,47.49,47.51,47.47,47.48,86756.0,45.3828,45.4019,45.3637,45.3732,86756.0
2024-02-02 14:20:00,47.48,47.49,47.45,47.48,90805.0,45.3732,45.3828,45.3446,45.3732,90805.0
2024-02-02 14:25:00,47.49,47.49,47.47,47.48,44736.0,45.3828,45.3828,45.3637,45.3732,44736.0
2024-02-02 14:30:00,47.49,47.52,47.47,47.52,104206.0,45.3828,45.4115,45.3637,45.4115,104206.0
2024-02-02 14:35:00,47.52,47.53,47.5,47.52,74690.0,45.4115,45.421,45.3924,45.4115,74690.0
2024-02-02 14:40:00,47.52,47.54,47.52,47.53,48906.0,45.4115,45.4306,45.4115,45.421,48906.0
2024-02-02 14:45:00,47.52,47.55,47.52,47.53,206147.0,45.4115,45.4401,45.4115,45.421,206147.0
2024-02-02 14:50:00,47.54,47.54,47.51,47.54,122740.0,45.4306,45.4306,45.4019,45.4306,122740.0
2024-02-02 14:55:00,47.54,47.54,47.51,47.54,114744.0,45.4306,45.4306,45.4019,45.4306,114744.0
2024-02-02 15:00:00,47.53,47.54,47.51,47.54,84155.0,45.421,45.4306,45.4019,45.4306,84155.0
2024-02-02 15:05:00,47.53,47.56,47.52,47.55,144855.0,45.421,45.4497,45.4115,45.4401,144855.0
2024-02-02 15:10:00,47.55,47.57,47.54,47.54,248947.0,45.4401,45.4593,45.4306,45.4306,248947.0
2024-02-02 15:15:00,47.55,47.57,47.54,47.55,140698.0,45.4401,45.4593,45.4306,45.4401,140698.0
2024-02-02 15:20:00,47.55,47.56,47.53,47.54,91241.0,45.4401,45.4497,45.421,45.4306,91241.0
2024-02-02 15:25:00,47.53,47.58,47.53,47.58,139831.0,45.421,45.4688,45.421,45.4688,139831.0
2024-02-02 15:30:00,47.58,47.58,47.52,47.54,137323.0,45.4688,45.4688,45.4115,45.4306,137323.0
2024-02-02 15:35:00,47.53,47.54,47.51,47.52,105766.0,45.421,45.4306,45.4019,45.4115,105766.0
2024-02-02 15:40:00,47.53,47.53,47.51,47.52,159014.0,45.421,45.421,45.4019,45.4115,159014.0
2024-02-02 15:45:00,47.52,47.53,47.5,47.53,327958.0,45.4115,45.421,45.3924,45.421,327958.0
2024-02-02 15:50:00,47.53,47.56,47.53,47.56,186533.0,45.421,45.4497,45.421,45.4497,186533.0
2024-02-02 15:55:00,47.56,47.57,47.52,47.53,562740.0,45.4497,45.4593,45.4115,45.421,562740.0
2024-02-05 09:30:00,47.25,47.26,47.18,47.22,792780.0,45.1535,45.163,45.0866,45.1248,792780.0
2024-02-05 09:35:00,47.22,47.22,47.17,47.18,212378.0,45.1248,45.1248,45.077,45.0866,212378.0
2024-02-05 09:40:00,47.18,47.2,47.15,47.19,87025.0,45.0866,45.1057,45.0579,45.0961,87025.0
2024-02-05 09:45:00,47.19,47.26,47.19,47.25,73944.0,45.0961,45.163,45.0961,45.1535,73944.0
2024-02-05 09:50:00,47.25,47.26,47.22,47.24,102043.0,45.1535,45.163,45.1248,45.1439,102043.0
2024-02-05 09:55:00,47.25,47.27,47.22,47.25,125583.0,45.1535,45.1726,45.1248,45.1535,125583.0
2024-02-05 10:00:00,47.25,47.25,47.11,47.13,429419.0,45.1535,45.1535,45.0197,45.0388,429419.0
2024-02-05 10:05:00,47.12,47.15,47.08,47.09,223655.0,45.0292,45.0579,44.991,45.0006,223655.0
2024-02-05 10:10:00,47.1,47.12,47.06,47.08,397833.0,45.0101,45.0292,44.9719,44.991,397833.0
2024-02-05 10:15:00,47.08,47.08,46.99,47.02,127819.0,44.991,44.991,44.905,44.9337,127819.0
2024-02-05 10:20:00,47.01,47.03,46.99,47.02,214246.0,44.9241,44.9432,44.905,44.9337,214246.0
2024-02-05 10:25:00,47.02,47.09,47.02,47.07,159155.0,44.9337,45.0006,44.9337,44.9814,159155.0
2024-02-05 10:30:00,47.08,47.11,47.06,47.09,215476.0,44.991,45.0197,44.9719,45.0006,215476.0
2024-02-05 10:35:00,47.09,47.13,47.08,47.09,158042.0,45.0006,45.0388,44.991,45.0006,158042.0
2024-02-05 10:40:00,47.09,47.09,47.0,47.01,113262.0,45.0006,45.0006,44.9145,44.9241,113262.0
2024-02-05 10:45:00,47.01,47.03,46.99,47.03,87795.0,44.9241,44.9432,44.905,44.9432,87795.0
2024-02-05 10:50:00,47.04,47.05,47.01,47.04,154650.0,44.9528,44.9623,44.9241,44.9528,154650.0
2024-02-05 10:55:00,47.03,47.04,47.0,47.03,101342.0,44.9432,44.9528,44.9145,44.9432,101342.0
2024-02-05 11:00:00,47.03,47.05,47.0,47.05,166053.0,44.9432,44.9623,44.9145,44.9623,166053.0
2024-02-05 11:05:00,47.04,47.08,47.04,47.08,133936.0,44.9528,44.991,44.9528,44.991,133936.0
2024-02-05 11:10:00,47.07,47.09,47.06,47.08,66732.0,44.9814,45.0006,44.9719,44.991,66732.0
2024-02-05 11:15:00,47.07,47.09,47.07,47.08,121363.0,44.9814,45.0006,44.9814,44.991,121363.0
2024-02-05 11:20:00,47.07,47.08,47.04,47.05,204574.0,44.9814,44.991,44.9528,44.9623,204574.0
2024-02-05 11:25:00,47.04,47.07,47.03,47.04,162888.0,44.9528,44.9814,44.9432,44.9528,162888.0
2024-02-05 11:30:00,47.03,47.1,47.03,47.09,76158.0,44.9432,45.0101,44.9432,45.0006,76158.0
2024-02-05 11:35:00,47.1,47.11,47.07,47.08,121913.0,45.0101,45.0197,44.9814,44.991,121913.0
2024-02-05 11:40:00,47.09,47.09,47.06,47.09,227234.0,45.0006,45.0006,44.9719,45.0006,227234.0
2024-02-05 11:45:00,47.09,47.12,47.08,47.12,171355.0,45.0006,45.0292,44.991,45.0292,171355.0
2024-02-05 11:50:00,47.11,47.13,47.1,47.12,204666.0,45.0197,45.0388,45.0101,45.0292,204666.0
2024-02-05 11:55:00,47.12,47.15,47.11,47.15,72605.0,45.0292,45.0579,45.0197,45.0579,72605.0
2024-02-05 12:00:00,47.14,47.15,47.13,47.15,80376.0,45.0483,45.0579,45.0388,45.0579,80376.0
2024-02-05 12:05:00,47.15,47.17,47.14,47.16,102631.0,45.0579,45.077,45.0483,45.0674,102631.0
2024-02-05 12:10:00,47.16,47.18,47.16,47.17,129241.0,45.0674,45.0866,45.0674,45.077,129241.0
2024-02-05 12:15:00,47.17,47.18,47.16,47.17,70632.0,45.077,45.0866,45.0674,45.077,70632.0
2024-02-05 12:20:00,47.16,47.18,47.14,47.18,231521.0,45.0674,45.0866,45.0483,45.0866,231521.0
2024-02-05 12:25:00,47.18,47.2,47.17,47.2,53517.0,45.0866,45.1057,45.077,45.1057,53517.0
2024-02-05 12:30:00,47.2,47.23,47.2,47.23,54432.0,45.1057,45.1343,45.1057,45.1343,54432.0
2024-02-05 12:35:00,47.23,47.24,47.22,47.24,64585.0,45.1343,45.1439,45.1248,45.1439,64585.0
2024-02-05 12:40:00,47.24,47.25,47.23,47.25,46960.0,45.1439,45.1535,45.1343,45.1535,46960.0
2024-02-05 12:45:00,47.25,47.25,47.22,47.23,150379.0,45.1535,45.1535,45.1248,45.1343,150379.0
2024-02-05 12:50:00,47.24,47.25,47.22,47.23,53226.0,45.1439,45.1535,45.1248,45.1343,53226.0
2024-02-05 12:55:00,47.23,47.24,47.22,47.23,26954.0,45.1343,45.1439,45.1248,45.1343,26954.0
2024-02-05 13:00:00,47.23,47.24,47.21,47.24,149540.0,45.1343,45.1439,45.1152,45.1439,149540.0
2024-02-05 13:05:00,47.24,47.26,47.23,47.25,107274.0,45.1439,45.163,45.1343,45.1535,107274.0
2024-02-05 13:10:00,47.24,47.28,47.24,47.28,48904.0,45.1439,45.1821,45.1439,45.1821,48904.0
2024-02-05 13:15:00,47.28,47.28,47.25,47.27,48656.0,45.1821,45.1821,45.1535,45.1726,48656.0
2024-02-05 13:20:00,47.27,47.27,47.24,47.25,54903.0,45.1726,45.1726,45.1439,45.1535,54903.0
2024-02-05 13:25:00,47.25,47.26,47.24,47.24,128943.0,45.1535,45.163,45.1439,45.1439,128943.0
2024-02-05 13:30:00,47.23,47.27,47.23,47.27,487141.0,45.1343,45.1726,45.1343,45.1726,487141.0
2024-02-05 13:35:00,47.26,47.28,47.25,47.27,77911.0,45.163,45.1821,45.1535,45.1726,77911.0
2024-02-05 13:40:00,47.27,47.28,47.26,47.28,44913.0,45.1726,45.1821,45.163,45.1821,44913.0
2024-02-05 13:45:00,47.28,47.31,47.27,47.3,465935.0,45.1821,45.2108,45.1726,45.2012,465935.0
2024-02-05 13:50:00,47.3,47.3,47.26,47.26,472932.0,45.2012,45.2012,45.163,45.163,472932.0
2024-02-05 13:55:00,47.27,47.29,47.26,47.29,163942.0,45.1726,45.1917,45.163,45.1917,163942.0
2024-02-05 14:00:00,47.28,47.29,47.26,47.27,140699.0,45.1821,45.1917,45.163,45.1726,140699.0
2024-02-05 14:05:00,47.27,47.3,47.26,47.29,141106.0,45.1726,45.2012,45.163,45.1917,141106.0
2024-02-05 14:10:00,47.29,47.29,47.27,47.28,69533.0,45.1917,45.1917,45.1726,45.1821,69533.0
2024-02-05 14:15:00,47.27,47.28,47.26,47.27,54438.0,45.1726,45.1821,45.163,45.1726,54438.0
2024-02-05 14:20:00,47.27,47.3,47.26,47.3,127839.0,45.1726,45.2012,45.163,45.2012,127839.0
2024-02-05 14:25:00,47.3,47.31,47.29,47.3,72897.0,45.2012,45.2108,45.1917,45.2012,72897.0
2024-02-05 14:30:00,47.29,47.32,47.29,47.32,115302.0,45.1917,45.2203,45.1917,45.2203,115302.0
2024-02-05 14:35:00,47.32,47.33,47.31,47.32,84719.0,45.2203,45.2299,45.2108,45.2203,84719.0
2024-02-05 14:40:00,47.32,47.33,47.31,47.32,54200.0,45.2203,45.2299,45.2108,45.2203,54200.0
2024-02-05 14:45:00,47.32,47.33,47.31,47.33,48979.0,45.2203,45.2299,45.2108,45.2299,48979.0
2024-02-05 14:50:00,47.32,47.33,47.31,47.33,130462.0,45.2203,45.2299,45.2108,45.2299,130462.0
2024-02-05 14:55:00,47.32,47.33,47.3,47.3,105294.0,45.2203,45.2299,45.2012,45.2012,105294.0
2024-02-05 15:00:00,47.3,47.31,47.27,47.28,104700.0,45.2012,45.2108,45.1726,45.1821,104700.0
2024-02-05 15:05:00,47.27,47.28,47.24,47.25,188339.0,45.1726,45.1821,45.1439,45.1535,188339.0
2024-02-05 15:10:00,47.24,47.25,47.21,47.22,221707.0,45.1439,45.1535,45.1152,45.1248,221707.0
2024-02-05 15:15:00,47.22,47.25,47.2,47.23,73759.0,45.1248,45.1535,45.1057,45.1343,73759.0
2024-02-05 15:20:00,47.23,47.25,47.22,47.24,81599.0,45.1343,45.1535,45.1248,45.1439,81599.0
2024-02-05 15:25:00,47.25,47.28,47.24,47.28,89361.0,45.1535,45.1821,45.1439,45.1821,89361.0
2024-02-05 15:30:00,47.28,47.29,47.27,47.29,93392.0,45.1821,45.1917,45.1726,45.1917,93392.0
2024-02-05 15:35:00,47.29,47.3,47.26,47.27,328332.0,45.1917,45.2012,45.163,45.1726,328332.0
2024-02-05 15:40:00,47.27,47.28,47.26,47.26,142889.0,45.1726,45.1821,45.163,45.163,142889.0
2024-02-05 15:45:00,47.27,47.29,47.25,47.26,264392.0,45.1726,45.1917,45.1535,45.163,264392.0
2024-02-05 15:50:00,47.26,47.29,47.25,47.27,163682.0,45.163,45.1917,45.1535,45.1726,163682.0
2024-02-05 15:55:00,47.27,47.28,47.21,47.22,591219.0,45.1726,45.1821,45.1152,45.1248,591219.0
2024-02-06 09:30:00,47.23,47.25,47.2,47.22,352265.0,45.1343,45.1535,45.1057,45.1248,352265.0
2024-02-06 09:35:00,47.23,47.26,47.22,47.26,75487.0,45.1343,45.163,45.1248,45.163,75487.0
2024-02-06 09:40:00,47.26,47.34,47.25,47.34,189612.0,45.163,45.2395,45.1535,45.2395,189612.0
2024-02-06 09:45:00,47.33,47.36,47.33,47.36,65501.0,45.2299,45.2586,45.2299,45.2586,65501.0
2024-02-06 09:50:00,47.36,47.36,47.31,47.34,219749.0,45.2586,45.2586,45.2108,45.2395,219749.0
2024-02-06 09:55:00,47.34,47.35,47.3,47.32,140489.0,45.2395,45.249,45.2012,45.2203,140489.0
2024-02-06 10:00:00,47.31,47.31,47.27,47.28,328660.0,45.2108,45.2108,45.1726,45.1821,328660.0
2024-02-06 10:05:00,47.28,47.32,47.25,47.31,139881.0,45.1821,45.2203,45.1535,45.2108,139881.0
2024-02-06 10:10:00,47.32,47.33,47.28,47.28,191007.0,45.2203,45.2299,45.1821,45.1821,191007.0
2024-02-06 10:15:00,47.29,47.36,47.28,47.36,140722.0,45.1917,45.2586,45.1821,45.2586,140722.0
2024-02-06 10:20:00,47.35,47.36,47.32,47.32,383367.0,45.249,45.2586,45.2203,45.2203,383367.0
2024-02-06 10:25:00,47.32,47.36,47.32,47.34,278823.0,45.2203,45.2586,45.2203,45.2395,278823.0
2024-02-06 10:30:00,47.34,47.35,47.32,47.34,167725.0,45.2395,45.249,45.2203,45.2395,167725.0
2024-02-06 10:35:00,47.35,47.39,47.34,47.37,192798.0,45.249,45.2872,45.2395,45.2681,192798.0
2024-02-06 10:40:00,47.36,47.39,47.34,47.38,145141.0,45.2586,45.2872,45.2395,45.2777,145141.0
2024-02-06 10:45:00,47.38,47.4,47.37,47.38,99789.0,45.2777,45.2968,45.2681,45.2777,99789.0
2024-02-06 10:50:00,47.38,47.4,47.36,47.39,75038.0,45.2777,45.2968,45.2586,45.2872,75038.0
2024-02-06 10:55:00,47.39,47.4,47.37,47.38,92806.0,45.2872,45.2968,45.2681,45.2777,92806.0
2024-02-06 11:00:00,47.38,47.38,47.34,47.36,105846.0,45.2777,45.2777,45.2395,45.2586,105846.0
2024-02-06 11:05:00,47.36,47.39,47.35,47.35,192546.0,45.2586,45.2872,45.249,45.249,192546.0
2024-02-06 11:10:00,47.36,47.38,47.33,47.34,184506.0,45.2586,45.2777,45.2299,45.2395,184506.0
2024-02-06 11:15:00,47.35,47.38,47.34,47.37,161875.0,45.249,45.2777,45.2395,45.2681,161875.0
2024-02-06 11:20:00,47.38,47.43,47.38,47.43,124109.0,45.2777,45.3255,45.2777,45.3255,124109.0
2024-02-06 11:25:00,47.43,47.43,47.4,47.41,124884.0,45.3255,45.3255,45.2968,45.3064,124884.0
2024-02-06 11:30:00,47.41,47.42,47.4,47.41,202181.0,45.3064,45.3159,45.2968,45.3064,202181.0
2024-02-06 11:35:00,47.4,47.42,47.38,47.41,183091.0,45.2968,45.3159,45.2777,45.3064,183091.0
2024-02-06 11:40:00,47.41,47.43,47.39,47.41,162922.0,45.3064,45.3255,45.2872,45.3064,162922.0
2024-02-06 11:45:00,47.41,47.41,47.36,47.37,194007.0,45.3064,45.3064,45.2586,45.2681,194007.0
2024-02-06 11:50:00,47.37,47.38,47.35,47.38,96644.0,45.2681,45.2777,45.249,45.2777,96644.0
2024-02-06 11:55:00,47.38,47.39,47.36,47.36,101840.0,45.2777,45.2872,45.2586,45.2586,101840.0
2024-02-06 12:00:00,47.36,47.38,47.33,47.34,243205.0,45.2586,45.2777,45.2299,45.2395,243205.0
2024-02-06 12:05:00,47.34,47.37,47.34,47.36,65418.0,45.2395,45.2681,45.2395,45.2586,65418.0
2024-02-06 12:10:00,47.36,47.37,47.34,47.34,92263.0,45.2586,45.2681,45.2395,45.2395,92263.0
2024-02-06 12:15:00,47.34,47.39,47.34,47.38,79602.0,45.2395,45.2872,45.2395,45.2777,79602.0
2024-02-06 12:20:00,47.38,47.38,47.36,47.37,70562.0,45.2777,45.2777,45.2586,45.2681,70562.0
2024-02-06 12:25:00,47.37,47.4,47.36,47.4,148011.0,45.2681,45.2968,45.2586,45.2968,148011.0
2024-02-06 12:30:00,47.4,47.4,47.38,47.4,63382.0,45.2968,45.2968,45.2777,45.2968,63382.0
2024-02-06 12:35:00,47.4,47.41,47.39,47.41,84424.0,45.2968,45.3064,45.2872,45.3064,84424.0
2024-02-06 12:40:00,47.41,47.42,47.4,47.41,33512.0,45.3064,45.3159,45.2968,45.3064,33512.0
2024-02-06 12:45:00,47.42,47.43,47.4,47.41,60045.0,45.3159,45.3255,45.2968,45.3064,60045.0
2024-02-06 12:50:00,47.41,47.43,47.41,47.41,69988.0,45.3064,45.3255,45.3064,45.3064,69988.0
2024-02-06 12:55:00,47.41,47.44,47.41,47.41,42744.0,45.3064,45.335,45.3064,45.3064,42744.0
2024-02-06 13:00:00,47.4,47.45,47.39,47.42,104901.0,45.2968,45.3446,45.2872,45.3159,104901.0
2024-02-06 13:05:00,47.42,47.43,47.4,47.41,123712.0,45.3159,45.3255,45.2968,45.3064,123712.0
2024-02-06 13:10:00,47.41,47.41,47.37,47.4,85270.0,45.3064,45.3064,45.2681,45.2968,85270.0
2024-02-06 13:15:00,47.39,47.42,47.38,47.39,66274.0,45.2872,45.3159,45.2777,45.2872,66274.0
2024-02-06 13:20:00,47.39,47.39,47.35,47.36,54300.0,45.2872,45.2872,45.249,45.2586,54300.0
2024-02-06 13:25:00,47.35,47.39,47.35,47.39,47992.0,45.249,45.2872,45.249,45.2872,47992.0
2024-02-06 13:30:00,47.39,47.42,47.39,47.41,82537.0,45.2872,45.3159,45.2872,45.3064,82537.0
2024-02-06 13:35:00,47.41,47.43,47.4,47.43,57066.0,45.3064,45.3255,45.2968,45.3255,57066.0
2024-02-06 13:40:00,47.43,47.44,47.41,47.44,87668.0,45.3255,45.335,45.3064,45.335,87668.0
2024-02-06 13:45:00,47.44,47.45,47.43,47.44,138939.0,45.335,45.3446,45.3255,45.335,138939.0
2024-02-06 13:50:00,47.45,47.45,47.43,47.44,83398.0,45.3446,45.3446,45.3255,45.335,83398.0
2024-02-06 13:55:00,47.44,47.46,47.44,47.46,89268.0,45.335,45.3541,45.335,45.3541,89268.0
2024-02-06 14:00:00,47.46,47.47,47.43,47.45,164853.0,45.3541,45.3637,45.3255,45.3446,164853.0
2024-02-06 14:05:00,47.44,47.44,47.38,47.39,421282.0,45.335,45.335,45.2777,45.2872,421282.0
2024-02-06 14:10:00,47.39,47.4,47.37,47.38,107415.0,45.2872,45.2968,45.2681,45.2777,107415.0
2024-02-06 14:15:00,47.37,47.39,47.36,47.39,95239.0,45.2681,45.2872,45.2586,45.2872,95239.0
2024-02-06 14:20:00,47.39,47.42,47.38,47.41,141199.0,45.2872,45.3159,45.2777,45.3064,141199.0
2024-02-06 14:25:00,47.41,47.42,47.39,47.39,196475.0,45.3064,45.3159,45.2872,45.2872,196475.0
2024-02-06 14:30:00,47.4,47.42,47.39,47.42,192135.0,45.2968,45.3159,45.2872,45.3159,192135.0
2024-02-06 14:35:00,47.41,47.42,47.38,47.39,302496.0,45.3064,45.3159,45.2777,45.2872,302496.0
2024-02-06 14:40:00,47.39,47.41,47.38,47.41,89344.0,45.2872,45.3064,45.2777,45.3064,89344.0
2024-02-06 14:45:00,47.4,47.43,47.4,47.43,112498.0,45.2968,45.3255,45.2968,45.3255,112498.0
2024-02-06 14:50:00,47.43,47.43,47.42,47.43,127726.0,45.3255,45.3255,45.3159,45.3255,127726.0
2024-02-06 14:55:00,47.43,47.45,47.43,47.44,79826.0,45.3255,45.3446,45.3255,45.335,79826.0
2024-02-06 15:00:00,47.45,47.45,47.44,47.44,53118.0,45.3446,45.3446,45.335,45.335,53118.0
2024-02-06 15:05:00,47.45,47.48,47.44,47.48,385267.0,45.3446,45.3732,45.335,45.3732,385267.0
2024-02-06 15:10:00,47.48,47.48,47.47,47.48,151465.0,45.3732,45.3732,45.3637,45.3732,151465.0
2024-02-06 15:15:00,47.48,47.48,47.45,47.47,188456.0,45.3732,45.3732,45.3446,45.3637,188456.0
2024-02-06 15:20:00,47.46,47.47,47.45,47.46,150831.0,45.3541,45.3637,45.3446,45.3541,150831.0
2024-02-06 15:25:00,47.46,47.47,47.45,47.46,92412.0,45.3541,45.3637,45.3446,45.3541,92412.0
2024-02-06 15:30:00,47.46,47.46,47.43,47.45,104860.0,45.3541,45.3541,45.3255,45.3446,104860.0
2024-02-06 15:35:00,47.45,47.46,47.44,47.45,102143.0,45.3446,45.3541,45.335,45.3446,102143.0
2024-02-06 15:40:00,47.44,47.47,47.44,47.46,249518.0,45.335,45.3637,45.335,45.3541,249518.0
2024-02-06 15:45:00,47.46,47.48,47.45,47.48,373490.0,45.3541,45.3732,45.3446,45.3732,373490.0
2024-02-06 15:50:00,47.47,47.49,47.47,47.49,143344.0,45.3637,45.3828,45.3637,45.3828,143344.0
2024-02-06 15:55:00,47.49,47.53,47.49,47.53,269953.0,45.3828,45.421,45.3828,45.421,269953.0
2024-02-07 09:30:00,47.54,47.57,47.54,47.56,167751.0,45.4306,45.4593,45.4306,45.4497,167751.0
2024-02-07 09:35:00,47.56,47.61,47.54,47.6,75108.0,45.4497,45.4975,45.4306,45.4879,75108.0
2024-02-07 09:40:00,47.61,47.63,47.54,47.55,134647.0,45.4975,45.5166,45.4306,45.4401,134647.0
2024-02-07 09:45:00,47.56,47.57,47.52,47.57,76992.0,45.4497,45.4593,45.4115,45.4593,76992.0
2024-02-07 09:50:00,47.57,47.58,47.53,47.54,175917.0,45.4593,45.4688,45.421,45.4306,175917.0
2024-02-07 09:55:00,47.54,47.56,47.52,47.54,90854.0,45.4306,45.4497,45.4115,45.4306,90854.0
2024-02-07 10:00:00,47.53,47.55,47.48,47.48,209648.0,45.421,45.4401,45.3732,45.3732,209648.0
2024-02-07 10:05:00,47.49,47.51,47.47,47.5,151141.0,45.3828,45.4019,45.3637,45.3924,151141.0
2024-02-07 10:10:00,47.49,47.55,47.49,47.55,119325.0,45.3828,45.4401,45.3828,45.4401,119325.0
2024-02-07 10:15:00,47.54,47.55,47.52,47.54,122573.0,45.4306,45.4401,45.4115,45.4306,122573.0
2024-02-07 10:20:00,47.54,47.58,47.53,47.57,122413.0,45.4306,45.4688,45.421,45.4593,122413.0
2024-02-07 10:25:00,47.58,47.61,47.57,47.61,129557.0,45.4688,45.4975,45.4593,45.4975,129557.0
2024-02-07 10:30:00,47.6,47.62,47.57,47.61,238852.0,45.4879,45.507,45.4593,45.4975,238852.0
2024-02-07 10:35:00,47.61,47.61,47.56,47.58,168365.0,45.4975,45.4975,45.4497,45.4688,168365.0
2024-02-07 10:40:00,47.59,47.6,47.57,47.59,129005.0,45.4784,45.4879,45.4593,45.4784,129005.0
2024-02-07 10:45:00,47.58,47.59,47.57,47.58,88731.0,45.4688,45.4784,45.4593,45.4688,88731.0
2024-02-07 10:50:00,47.58,47.58,47.53,47.53,131920.0,45.4688,45.4688,45.421,45.421,131920.0
2024-02-07 10:55:00,47.54,47.54,47.49,47.5,147789.0,45.4306,45.4306,45.3828,45.3924,147789.0
2024-02-07 11:00:00,47.5,47.5,47.47,47.48,123423.0,45.3924,45.3924,45.3637,45.3732,123423.0
2024-02-07 11:05:00,47.48,47.5,47.47,47.48,202291.0,45.3732,45.3924,45.3637,45.3732,202291.0
2024-02-07 11:10:00,47.49,47.51,47.48,47.5,169453.0,45.3828,45.4019,45.3732,45.3924,169453.0
2024-02-07 11:15:00,47.5,47.51,47.47,47.48,81623.0,45.3924,45.4019,45.3637,45.3732,81623.0
2024-02-07 11:20:00,47.47,47.47,47.44,47.46,82698.0,45.3637,45.3637,45.335,45.3541,82698.0
2024-02-07 11:25:00,47.46,47.49,47.46,47.48,78679.0,45.3541,45.3828,45.3541,45.3732,78679.0
2024-02-07 11:30:00,47.48,47.5,47.46,47.47,151580.0,45.3732,45.3924,45.3541,45.3637,151580.0
2024-02-07 11:35:00,47.47,47.5,47.46,47.5,132044.0,45.3637,45.3924,45.3541,45.3924,132044.0
2024-02-07 11:40:00,47.49,47.5,47.48,47.48,122091.0,45.3828,45.3924,45.3732,45.3732,122091.0
2024-02-07 11:45:00,47.49,47.49,47.47,47.48,146672.0,45.3828,45.3828,45.3637,45.3732,146672.0
2024-02-07 11:50:00,47.48,47.51,47.48,47.51,80137.0,45.3732,45.4019,45.3732,45.4019,80137.0
2024-02-07 11:55:00,47.5,47.54,47.5,47.51,97291.0,45.3924,45.4306,45.3924,45.4019,97291.0
2024-02-07 12:00:00,47.51,47.52,47.49,47.51,90951.0,45.4019,45.4115,45.3828,45.4019,90951.0
2024-02-07 12:05:00,47.51,47.52,47.5,47.52,60636.0,45.4019,45.4115,45.3924,45.4115,60636.0
2024-02-07 12:10:00,47.52,47.52,47.48,47.51,51230.0,45.4115,45.4115,45.3732,45.4019,51230.0
2024-02-07 12:15:00,47.5,47.53,47.5,47.51,115628.0,45.3924,45.421,45.3924,45.4019,115628.0
2024-02-07 12:20:00,47.51,47.52,47.48,47.48,84948.0,45.4019,45.4115,45.3732,45.3732,84948.0
2024-02-07 12:25:00,47.48,47.5,47.47,47.48,75571.0,45.3732,45.3924,45.3637,45.3732,75571.0
2024-02-07 12:30:00,47.48,47.5,47.47,47.48,56096.0,45.3732,45.3924,45.3637,45.3732,56096.0
2024-02-07 12:35:00,47.48,47.5,47.47,47.48,25052.0,45.3732,45.3924,45.3637,45.3732,25052.0
2024-02-07 12:40:00,47.48,47.49,47.47,47.49,37596.0,45.3732,45.3828,45.3637,45.3828,37596.0
2024-02-07 12:45:00,47.49,47.5,47.48,47.49,29311.0,45.3828,45.3924,45.3732,45.3828,29311.0
2024-02-07 12:50:00,47.49,47.5,47.48,47.5,29453.0,45.3828,45.3924,45.3732,45.3924,29453.0
2024-02-07 12:55:00,47.5,47.51,47.49,47.5,50489.0,45.3924,45.4019,45.3828,45.3924,50489.0
2024-02-07 13:00:00,47.51,47.6,47.49,47.51,338902.0,45.4019,45.4879,45.3828,45.4019,338902.0
2024-02-07 13:05:00,47.51,47.54,47.5,47.53,80450.0,45.4019,45.4306,45.3924,45.421,80450.0
2024-02-07 13:10:00,47.53,47.56,47.53,47.54,35194.0,45.421,45.4497,45.421,45.4306,35194.0
2024-02-07 13:15:00,47.55,47.56,47.52,47.55,69510.0,45.4401,45.4497,45.4115,45.4401,69510.0
2024-02-07 13:20:00,47.54,47.55,47.52,47.54,52257.0,45.4306,45.4401,45.4115,45.4306,52257.0
2024-02-07 13:25:00,47.54,47.57,47.53,47.56,47776.0,45.4306,45.4593,45.421,45.4497,47776.0
2024-02-07 13:30:00,47.57,47.59,47.54,47.55,44743.0,45.4593,45.4784,45.4306,45.4401,44743.0
2024-02-07 13:35:00,47.56,47.56,47.53,47.55,56159.0,45.4497,45.4497,45.421,45.4401,56159.0
2024-02-07 13:40:00,47.55,47.55,47.5,47.52,105189.0,45.4401,45.4401,45.3924,45.4115,105189.0
2024-02-07 13:45:00,47.51,47.53,47.49,47.53,101641.0,45.4019,45.421,45.3828,45.421,101641.0
2024-02-07 13:50:00,47.52,47.55,47.52,47.55,73929.0,45.4115,45.4401,45.4115,45.4401,73929.0
2024-02-07 13:55:00,47.55,47.55,47.53,47.54,54647.0,45.4401,45.4401,45.421,45.4306,54647.0
2024-02-07 14:00:00,47.54,47.55,47.52,47.53,72497.0,45.4306,45.4401,45.4115,45.421,72497.0
2024-02-07 14:05:00,47.53,47.57,47.53,47.55,95030.0,45.421,45.4593,45.421,45.4401,95030.0
2024-02-07 14:10:00,47.56,47.58,47.55,47.57,65513.0,45.4497,45.4688,45.4401,45.4593,65513.0
2024-02-07 14:15:00,47.57,47.57,47.53,47.54,34029.0,45.4593,45.4593,45.421,45.4306,34029.0
2024-02-07 14:20:00,47.54,47.55,47.53,47.55,58907.0,45.4306,45.4401,45.421,45.4401,58907.0
2024-02-07 14:25:00,47.55,47.56,47.54,47.55,96644.0,45.4401,45.4497,45.4306,45.4401,96644.0
2024-02-07 14:30:00,47.55,47.56,47.53,47.55,101243.0,45.4401,45.4497,45.421,45.4401,101243.0
2024-02-07 14:35:00,47.56,47.57,47.54,47.56,102647.0,45.4497,45.4593,45.4306,45.4497,102647.0
2024-02-07 14:40:00,47.55,47.57,47.55,47.57,121700.0,45.4401,45.4593,45.4401,45.4593,121700.0
2024-02-07 14:45:00,47.57,47.6,47.56,47.58,86130.0,45.4593,45.4879,45.4497,45.4688,86130.0
2024-02-07 14:50:00,47.58,47.59,47.57,47.58,99317.0,45.4688,45.4784,45.4593,45.4688,99317.0
2024-02-07 14:55:00,47.58,47.59,47.57,47.57,87708.0,45.4688,45.4784,45.4593,45.4593,87708.0
2024-02-07 15:00:00,47.57,47.59,47.57,47.59,95370.0,45.4593,45.4784,45.4593,45.4784,95370.0
2024-02-07 15:05:00,47.59,47.59,47.56,47.56,71209.0,45.4784,45.4784,45.4497,45.4497,71209.0
2024-02-07 15:10:00,47.57,47.58,47.56,47.57,47269.0,45.4593,45.4688,45.4497,45.4593,47269.0
2024-02-07 15:15:00,47.57,47.58,47.55,47.56,135286.0,45.4593,45.4688,45.4401,45.4497,135286.0
2024-02-07 15:20:00,47.56,47.56,47.55,47.56,79865.0,45.4497,45.4497,45.4401,45.4497,79865.0
2024-02-07 15:25:00,47.56,47.57,47.55,47.57,262975.0,45.4497,45.4593,45.4401,45.4593,262975.0
2024-02-07 15:30:00,47.57,47.57,47.55,47.55,267729.0,45.4593,45.4593,45.4401,45.4401,267729.0
2024-02-07 15:35:00,47.55,47.58,47.54,47.58,111793.0,45.4401,45.4688,45.4306,45.4688,111793.0
2024-02-07 15:40:00,47.58,47.58,47.55,47.57,101910.0,45.4688,45.4688,45.4401,45.4593,101910.0
2024-02-07 15:45:00,47.56,47.57,47.53,47.54,148141.0,45.4497,45.4593,45.421,45.4306,148141.0
2024-02-07 15:50:00,47.54,47.55,47.53,47.54,326051.0,45.4306,45.4401,45.421,45.4306,326051.0
2024-02-07 15:55:00,47.54,47.55,47.53,47.54,158826.0,45.4306,45.4401,45.421,45.4306,158826.0
2024-02-08 09:30:00,47.46,47.49,47.44,47.48,244285.0,45.3541,45.3828,45.335,45.3732,244285.0
2024-02-08 09:35:00,47.47,47.48,47.42,47.44,90588.0,45.3637,45.3732,45.3159,45.335,90588.0
2024-02-08 09:40:00,47.44,47.44,47.39,47.41,56983.0,45.335,45.335,45.2872,45.3064,56983.0
2024-02-08 09:45:00,47.41,47.43,47.39,47.41,136428.0,45.3064,45.3255,45.2872,45.3064,136428.0
2024-02-08 09:50:00,47.42,47.44,47.41,47.43,163863.0,45.3159,45.335,45.3064,45.3255,163863.0
2024-02-08 09:55:00,47.43,47.46,47.42,47.43,107426.0,45.3255,45.3541,45.3159,45.3255,107426.0
2024-02-08 10:00:00,47.44,47.45,47.42,47.44,308644.0,45.335,45.3446,45.3159,45.335,308644.0
2024-02-08 10:05:00,47.44,47.47,47.43,47.44,181210.0,45.335,45.3637,45.3255,45.335,181210.0
2024-02-08 10:10:00,47.44,47.44,47.4,47.41,293034.0,45.335,45.335,45.2968,45.3064,293034.0
2024-02-08 10:15:00,47.41,47.43,47.4,47.41,75574.0,45.3064,45.3255,45.2968,45.3064,75574.0
2024-02-08 10:20:00,47.42,47.43,47.38,47.39,164278.0,45.3159,45.3255,45.2777,45.2872,164278.0
2024-02-08 10:25:00,47.39,47.42,47.38,47.41,170281.0,45.2872,45.3159,45.2777,45.3064,170281.0
2024-02-08 10:30:00,47.41,47.44,47.38,47.42,133570.0,45.3064,45.335,45.2777,45.3159,133570.0
2024-02-08 10:35:00,47.42,47.43,47.37,47.38,154457.0,45.3159,45.3255,45.2681,45.2777,154457.0
2024-02-08 10:40:00,47.37,47.37,47.34,47.37,168139.0,45.2681,45.2681,45.2395,45.2681,168139.0
2024-02-08 10:45:00,47.37,47.38,47.35,47.36,96184.0,45.2681,45.2777,45.249,45.2586,96184.0
2024-02-08 10:50:00,47.36,47.39,47.35,47.39,119084.0,45.2586,45.2872,45.249,45.2872,119084.0
2024-02-08 10:55:00,47.39,47.39,47.37,47.39,113961.0,45.2872,45.2872,45.2681,45.2872,113961.0
2024-02-08 11:00:00,47.39,47.39,47.36,47.37,383376.0,45.2872,45.2872,45.2586,45.2681,383376.0
2024-02-08 11:05:00,47.37,47.38,47.35,47.38,59631.0,45.2681,45.2777,45.249,45.2777,59631.0
2024-02-08 11:10:00,47.37,47.38,47.35,47.36,146308.0,45.2681,45.2777,45.249,45.2586,146308.0
2024-02-08 11:15:00,47.36,47.36,47.33,47.34,119629.0,45.2586,45.2586,45.2299,45.2395,119629.0
2024-02-08 11:20:00,47.34,47.36,47.33,47.34,65542.0,45.2395,45.2586,45.2299,45.2395,65542.0
2024-02-08 11:25:00,47.34,47.35,47.3,47.3,70416.0,45.2395,45.249,45.2012,45.2012,70416.0
2024-02-08 11:30:00,47.3,47.32,47.29,47.32,177068.0,45.2012,45.2203,45.1917,45.2203,177068.0
2024-02-08 11:35:00,47.32,47.33,47.3,47.33,61983.0,45.2203,45.2299,45.2012,45.2299,61983.0
2024-02-08 11:40:00,47.34,47.36,47.33,47.34,124358.0,45.2395,45.2586,45.2299,45.2395,124358.0
2024-02-08 11:45:00,47.34,47.35,47.33,47.34,88541.0,45.2395,45.249,45.2299,45.2395,88541.0
2024-02-08 11:50:00,47.34,47.36,47.34,47.36,135974.0,45.2395,45.2586,45.2395,45.2586,135974.0
2024-02-08 11:55:00,47.37,47.4,47.35,47.4,169261.0,45.2681,45.2968,45.249,45.2968,169261.0
2024-02-08 12:00:00,47.39,47.41,47.34,47.36,342996.0,45.2872,45.3064,45.2395,45.2586,342996.0
2024-02-08 12:05:00,47.35,47.36,47.32,47.33,129814.0,45.249,45.2586,45.2203,45.2299,129814.0
2024-02-08 12:10:00,47.33,47.34,47.32,47.34,63241.0,45.2299,45.2395,45.2203,45.2395,63241.0
2024-02-08 12:15:00,47.33,47.37,47.33,47.37,135571.0,45.2299,45.2681,45.2299,45.2681,135571.0
2024-02-08 12:20:00,47.37,47.37,47.35,47.36,55376.0,45.2681,45.2681,45.249,45.2586,55376.0
2024-02-08 12:25:00,47.36,47.39,47.35,47.38,119099.0,45.2586,45.2872,45.249,45.2777,119099.0
2024-02-08 12:30:00,47.38,47.39,47.36,47.38,90490.0,45.2777,45.2872,45.2586,45.2777,90490.0
2024-02-08 12:35:00,47.38,47.4,47.37,47.4,104556.0,45.2777,45.2968,45.2681,45.2968,104556.0
2024-02-08 12:40:00,47.4,47.4,47.37,47.37,265529.0,45.2968,45.2968,45.2681,45.2681,265529.0
2024-02-08 12:45:00,47.38,47.38,47.37,47.37,68727.0,45.2777,45.2777,45.2681,45.2681,68727.0
2024-02-08 12:50:00,47.38,47.39,47.37,47.39,230459.0,45.2777,45.2872,45.2681,45.2872,230459.0
2024-02-08 12:55:00,47.39,47.39,47.36,47.37,88903.0,45.2872,45.2872,45.2586,45.2681,88903.0
2024-02-08 13:00:00,47.37,47.48,47.37,47.44,265166.0,45.2681,45.3732,45.2681,45.335,265166.0
2024-02-08 13:05:00,47.45,47.46,47.42,47.43,124185.0,45.3446,45.3541,45.3159,45.3255,124185.0
2024-02-08 13:10:00,47.42,47.45,47.42,47.44,94165.0,45.3159,45.3446,45.3159,45.335,94165.0
2024-02-08 13:15:00,47.44,47.45,47.42,47.44,83529.0,45.335,45.3446,45.3159,45.335,83529.0
2024-02-08 13:20:00,47.43,47.45,47.43,47.44,62447.0,45.3255,45.3446,45.3255,45.335,62447.0
2024-02-08 13:25:00,47.44,47.45,47.43,47.44,92771.0,45.335,45.3446,45.3255,45.335,92771.0
2024-02-08 13:30:00,47.44,47.45,47.43,47.44,105558.0,45.335,45.3446,45.3255,45.335,105558.0
2024-02-08 13:35:00,47.45,47.47,47.44,47.47,34582.0,45.3446,45.3637,45.335,45.3637,34582.0
2024-02-08 13:40:00,47.47,47.47,47.45,47.46,57450.0,45.3637,45.3637,45.3446,45.3541,57450.0
2024-02-08 13:45:00,47.46,47.47,47.45,47.46,38117.0,45.3541,45.3637,45.3446,45.3541,38117.0
2024-02-08 13:50:00,47.47,47.47,47.43,47.45,74423.0,45.3637,45.3637,45.3255,45.3446,74423.0
2024-02-08 13:55:00,47.45,47.45,47.43,47.45,51835.0,45.3446,45.3446,45.3255,45.3446,51835.0
2024-02-08 14:00:00,47.45,47.46,47.43,47.44,118185.0,45.3446,45.3541,45.3255,45.335,118185.0
2024-02-08 14:05:00,47.44,47.45,47.43,47.43,100639.0,45.335,45.3446,45.3255,45.3255,100639.0
2024-02-08 14:10:00,47.43,47.46,47.43,47.45,118636.0,45.3255,45.3541,45.3255,45.3446,118636.0
2024-02-08 14:15:00,47.45,47.46,47.43,47.44,166696.0,45.3446,45.3541,45.3255,45.335,166696.0
2024-02-08 14:20:00,47.45,47.45,47.41,47.41,87545.0,45.3446,45.3446,45.3064,45.3064,87545.0
2024-02-08 14:25:00,47.41,47.43,47.41,47.42,111504.0,45.3064,45.3255,45.3064,45.3159,111504.0
2024-02-08 14:30:00,47.41,47.43,47.4,47.41,169838.0,45.3064,45.3255,45.2968,45.3064,169838.0
2024-02-08 14:35:00,47.41,47.42,47.38,47.4,86043.0,45.3064,45.3159,45.2777,45.2968,86043.0
2024-02-08 14:40:00,47.4,47.42,47.39,47.42,75975.0,45.2968,45.3159,45.2872,45.3159,75975.0
2024-02-08 14:45:00,47.42,47.43,47.41,47.42,84953.0,45.3159,45.3255,45.3064,45.3159,84953.0
2024-02-08 14:50:00,47.42,47.43,47.41,47.43,70975.0,45.3159,45.3255,45.3064,45.3255,70975.0
2024-02-08 14:55:00,47.43,47.44,47.42,47.43,113513.0,45.3255,45.335,45.3159,45.3255,113513.0
2024-02-08 15:00:00,47.43,47.46,47.43,47.44,133458.0,45.3255,45.3541,45.3255,45.335,133458.0
2024-02-08 15:05:00,47.44,47.45,47.42,47.43,101474.0,45.335,45.3446,45.3159,45.3255,101474.0
2024-02-08 15:10:00,47.43,47.46,47.42,47.45,111779.0,45.3255,45.3541,45.3159,45.3446,111779.0
2024-02-08 15:15:00,47.45,47.46,47.44,47.46,54274.0,45.3446,45.3541,45.335,45.3541,54274.0
2024-02-08 15:20:00,47.45,47.46,47.45,47.46,62450.0,45.3446,45.3541,45.3446,45.3541,62450.0
2024-02-08 15:25:00,47.46,47.47,47.45,47.46,145434.0,45.3541,45.3637,45.3446,45.3541,145434.0
2024-02-08 15:30:00,47.45,47.48,47.45,47.47,80759.0,45.3446,45.3732,45.3446,45.3637,80759.0
2024-02-08 15:35:00,47.47,47.47,47.45,47.47,78601.0,45.3637,45.3637,45.3446,45.3637,78601.0
2024-02-08 15:40:00,47.47,47.48,47.46,47.48,94614.0,45.3637,45.3732,45.3541,45.3732,94614.0
2024-02-08 15:45:00,47.47,47.48,47.46,47.47,101125.0,45.3637,45.3732,45.3541,45.3637,101125.0
2024-02-08 15:50:00,47.47,47.47,47.44,47.45,152947.0,45.3637,45.3637,45.335,45.3446,152947.0
2024-02-08 15:55:00,47.45,47.49,47.44,47.47,158220.0,45.3446,45.3828,45.335,45.3637,158220.0
2024-02-09 09:30:00,47.48,47.49,47.46,47.48,487325.0,45.3732,45.3828,45.3541,45.3732,487325.0
2024-02-09 09:35:00,47.48,47.51,47.48,47.48,179206.0,45.3732,45.4019,45.3732,45.3732,179206.0
2024-02-09 09:40:00,47.48,47.52,47.48,47.5,111006.0,45.3732,45.4115,45.3732,45.3924,111006.0
2024-02-09 09:45:00,47.5,47.51,47.47,47.48,127699.0,45.3924,45.4019,45.3637,45.3732,127699.0
2024-02-09 09:50:00,47.48,47.49,47.43,47.46,143548.0,45.3732,45.3828,45.3255,45.3541,143548.0
2024-02-09 09:55:00,47.46,47.47,47.42,47.45,210943.0,45.3541,45.3637,45.3159,45.3446,210943.0
2024-02-09 10:00:00,47.46,47.46,47.42,47.44,160065.0,45.3541,45.3541,45.3159,45.335,160065.0
2024-02-09 10:05:00,47.44,47.48,47.42,47.47,245491.0,45.335,45.3732,45.3159,45.3637,245491.0
2024-02-09 10:10:00,47.47,47.47,47.42,47.43,273804.0,45.3637,45.3637,45.3159,45.3255,273804.0
2024-02-09 10:15:00,47.42,47.42,47.39,47.4,172380.0,45.3159,45.3159,45.2872,45.2968,172380.0
2024-02-09 10:20:00,47.39,47.4,47.37,47.38,111204.0,45.2872,45.2968,45.2681,45.2777,111204.0
2024-02-09 10:25:00,47.39,47.41,47.37,47.41,153487.0,45.2872,45.3064,45.2681,45.3064,153487.0
2024-02-09 10:30:00,47.41,47.42,47.39,47.41,155377.0,45.3064,45.3159,45.2872,45.3064,155377.0
2024-02-09 10:35:00,47.41,47.44,47.4,47.44,142941.0,45.3064,45.335,45.2968,45.335,142941.0
2024-02-09 10:40:00,47.44,47.45,47.4,47.41,67731.0,45.335,45.3446,45.2968,45.3064,67731.0
2024-02-09 10:45:00,47.41,47.45,47.41,47.44,148372.0,45.3064,45.3446,45.3064,45.335,148372.0
2024-02-09 10:50:00,47.44,47.46,47.43,47.46,92328.0,45.335,45.3541,45.3255,45.3541,92328.0
2024-02-09 10:55:00,47.46,47.47,47.44,47.46,110662.0,45.3541,45.3637,45.335,45.3541,110662.0
2024-02-09 11:00:00,47.47,47.47,47.44,47.46,154669.0,45.3637,45.3637,45.335,45.3541,154669.0
2024-02-09 11:05:00,47.47,47.48,47.45,47.47,174190.0,45.3637,45.3732,45.3446,45.3637,174190.0
2024-02-09 11:10:00,47.48,47.5,47.47,47.47,237573.0,45.3732,45.3924,45.3637,45.3637,237573.0
2024-02-09 11:15:00,47.48,47.48,47.45,47.46,53057.0,45.3732,45.3732,45.3446,45.3541,53057.0
2024-02-09 11:20:00,47.47,47.48,47.44,47.45,67153.0,45.3637,45.3732,45.335,45.3446,67153.0
2024-02-09 11:25:00,47.45,47.46,47.44,47.44,96517.0,45.3446,45.3541,45.335,45.335,96517.0
2024-02-09 11:30:00,47.45,47.46,47.43,47.45,97797.0,45.3446,45.3541,45.3255,45.3446,97797.0
2024-02-09 11:35:00,47.45,47.45,47.41,47.43,92953.0,45.3446,45.3446,45.3064,45.3255,92953.0
2024-02-09 11:40:00,47.42,47.43,47.4,47.41,46388.0,45.3159,45.3255,45.2968,45.3064,46388.0
2024-02-09 11:45:00,47.42,47.43,47.41,47.43,94410.0,45.3159,45.3255,45.3064,45.3255,94410.0
2024-02-09 11:50:00,47.43,47.43,47.4,47.41,79206.0,45.3255,45.3255,45.2968,45.3064,79206.0
2024-02-09 11:55:00,47.41,47.42,47.4,47.41,101393.0,45.3064,45.3159,45.2968,45.3064,101393.0
2024-02-09 12:00:00,47.41,47.43,47.41,47.43,46601.0,45.3064,45.3255,45.3064,45.3255,46601.0
2024-02-09 12:05:00,47.43,47.44,47.41,47.44,117906.0,45.3255,45.335,45.3064,45.335,117906.0
2024-02-09 12:10:00,47.44,47.45,47.43,47.45,51361.0,45.335,45.3446,45.3255,45.3446,51361.0
2024-02-09 12:15:00,47.45,47.45,47.43,47.44,101151.0,45.3446,45.3446,45.3255,45.335,101151.0
2024-02-09 12:20:00,47.43,47.46,47.43,47.45,44388.0,45.3255,45.3541,45.3255,45.3446,44388.0
2024-02-09 12:25:00,47.45,47.48,47.45,47.47,122515.0,45.3446,45.3732,45.3446,45.3637,122515.0
2024-02-09 12:30:00,47.48,47.49,47.47,47.48,396470.0,45.3732,45.3828,45.3637,45.3732,396470.0
2024-02-09 12:35:00,47.48,47.49,47.47,47.48,143476.0,45.3732,45.3828,45.3637,45.3732,143476.0
2024-02-09 12:40:00,47.48,47.51,47.48,47.51,104523.0,45.3732,45.4019,45.3732,45.4019,104523.0
2024-02-09 12:45:00,47.51,47.52,47.5,47.52,216995.0,45.4019,45.4115,45.3924,45.4115,216995.0
2024-02-09 12:50:00,47.52,47.53,47.51,47.53,42676.0,45.4115,45.421,45.4019,45.421,42676.0
2024-02-09 12:55:00,47.53,47.54,47.52,47.54,82311.0,45.421,45.4306,45.4115,45.4306,82311.0
2024-02-09 13:00:00,47.54,47.55,47.53,47.55,55685.0,45.4306,45.4401,45.421,45.4401,55685.0
2024-02-09 13:05:00,47.55,47.55,47.53,47.55,76464.0,45.4401,45.4401,45.421,45.4401,76464.0
2024-02-09 13:10:00,47.55,47.55,47.54,47.54,26428.0,45.4401,45.4401,45.4306,45.4306,26428.0
2024-02-09 13:15:00,47.54,47.57,47.54,47.56,107977.0,45.4306,45.4593,45.4306,45.4497,107977.0
2024-02-09 13:20:00,47.57,47.59,47.56,47.59,61296.0,45.4593,45.4784,45.4497,45.4784,61296.0
2024-02-09 13:25:00,47.59,47.61,47.58,47.61,52777.0,45.4784,45.4975,45.4688,45.4975,52777.0
2024-02-09 13:30:00,47.61,47.63,47.6,47.62,93685.0,45.4975,45.5166,45.4879,45.507,93685.0
2024-02-09 13:35:00,47.62,47.62,47.6,47.61,235250.0,45.507,45.507,45.4879,45.4975,235250.0
2024-02-09 13:40:00,47.61,47.61,47.58,47.59,143236.0,45.4975,45.4975,45.4688,45.4784,143236.0
2024-02-09 13:45:00,47.59,47.6,47.59,47.59,60232.0,45.4784,45.4879,45.4784,45.4784,60232.0
2024-02-09 13:50:00,47.59,47.6,47.59,47.6,147303.0,45.4784,45.4879,45.4784,45.4879,147303.0
2024-02-09 13:55:00,47.6,47.61,47.59,47.61,45374.0,45.4879,45.4975,45.4784,45.4975,45374.0
2024-02-09 14:00:00,47.61,47.62,47.6,47.62,63677.0,45.4975,45.507,45.4879,45.507,63677.0
2024-02-09 14:05:00,47.62,47.62,47.61,47.62,51833.0,45.507,45.507,45.4975,45.507,51833.0
2024-02-09 14:10:00,47.62,47.64,47.61,47.64,137836.0,45.507,45.5261,45.4975,45.5261,137836.0
2024-02-09 14:15:00,47.64,47.65,47.62,47.63,114858.0,45.5261,45.5357,45.507,45.5166,114858.0
2024-02-09 14:20:00,47.63,47.66,47.63,47.65,107084.0,45.5166,45.5453,45.5166,45.5357,107084.0
2024-02-09 14:25:00,47.65,47.67,47.64,47.65,316848.0,45.5357,45.5548,45.5261,45.5357,316848.0
2024-02-09 14:30:00,47.65,47.66,47.64,47.65,88647.0,45.5357,45.5453,45.5261,45.5357,88647.0
2024-02-09 14:35:00,47.65,47.65,47.63,47.65,54482.0,45.5357,45.5357,45.5166,45.5357,54482.0
2024-02-09 14:40:00,47.65,47.66,47.64,47.65,205714.0,45.5357,45.5453,45.5261,45.5357,205714.0
2024-02-09 14:45:00,47.65,47.66,47.63,47.63,37285.0,45.5357,45.5453,45.5166,45.5166,37285.0
2024-02-09 14:50:00,47.63,47.64,47.62,47.63,37254.0,45.5166,45.5261,45.507,45.5166,37254.0
2024-02-09 14:55:00,47.63,47.63,47.6,47.61,56176.0,45.5166,45.5166,45.4879,45.4975,56176.0
2024-02-09 15:00:00,47.61,47.61,47.57,47.58,103443.0,45.4975,45.4975,45.4593,45.4688,103443.0
2024-02-09 15:05:00,47.58,47.6,47.57,47.59,109869.0,45.4688,45.4879,45.4593,45.4784,109869.0
2024-02-09 15:10:00,47.59,47.61,47.58,47.61,171028.0,45.4784,45.4975,45.4688,45.4975,171028.0
2024-02-09 15:15:00,47.61,47.63,47.6,47.63,53897.0,45.4975,45.5166,45.4879,45.5166,53897.0
2024-02-09 15:20:00,47.63,47.63,47.61,47.61,40128.0,45.5166,45.5166,45.4975,45.4975,40128.0
2024-02-09 15:25:00,47.62,47.63,47.61,47.62,827483.0,45.507,45.5166,45.4975,45.507,827483.0
2024-02-09 15:30:00,47.61,47.62,47.6,47.61,168405.0,45.4975,45.507,45.4879,45.4975,168405.0
2024-02-09 15:35:00,47.61,47.63,47.6,47.62,91165.0,45.4975,45.5166,45.4879,45.507,91165.0
2024-02-09 15:40:00,47.62,47.62,47.6,47.6,73529.0,45.507,45.507,45.4879,45.4879,73529.0
2024-02-09 15:45:00,47.6,47.62,47.6,47.61,138491.0,45.4879,45.507,45.4879,45.4975,138491.0
2024-02-09 15:50:00,47.61,47.63,47.6,47.63,158714.0,45.4975,45.5166,45.4879,45.5166,158714.0
2024-02-09 15:55:00,47.63,47.65,47.62,47.65,192093.0,45.5166,45.5357,45.507,45.5357,192093.0
2024-02-12 09:30:00,47.63,47.69,47.61,47.66,256723.0,45.5166,45.5739,45.4975,45.5453,256723.0
2024-02-12 09:35:00,47.66,47.7,47.65,47.7,139304.0,45.5453,45.5835,45.5357,45.5835,139304.0
2024-02-12 09:40:00,47.7,47.72,47.69,47.71,310493.0,45.5835,45.6026,45.5739,45.593,310493.0
2024-02-12 09:45:00,47.7,47.72,47.7,47.71,139203.0,45.5835,45.6026,45.5835,45.593,139203.0
2024-02-12 09:50:00,47.71,47.76,47.7,47.76,113918.0,45.593,45.6408,45.5835,45.6408,113918.0
2024-02-12 09:55:00,47.76,47.77,47.75,47.76,68124.0,45.6408,45.6504,45.6313,45.6408,68124.0
2024-02-12 10:00:00,47.76,47.77,47.73,47.75,219098.0,45.6408,45.6504,45.6122,45.6313,219098.0
2024-02-12 10:05:00,47.75,47.75,47.7,47.71,173920.0,45.6313,45.6313,45.5835,45.593,173920.0
2024-02-12 10:10:00,47.72,47.73,47.7,47.73,109142.0,45.6026,45.6122,45.5835,45.6122,109142.0
2024-02-12 10:15:00,47.72,47.73,47.7,47.73,114440.0,45.6026,45.6122,45.5835,45.6122,114440.0
2024-02-12 10:20:00,47.73,47.75,47.72,47.73,68908.0,45.6122,45.6313,45.6026,45.6122,68908.0
2024-02-12 10:25:00,47.74,47.74,47.72,47.73,135086.0,45.6217,45.6217,45.6026,45.6122,135086.0
2024-02-12 10:30:00,47.73,47.77,47.73,47.76,104418.0,45.6122,45.6504,45.6122,45.6408,104418.0
2024-02-12 10:35:00,47.76,47.77,47.75,47.76,50118.0,45.6408,45.6504,45.6313,45.6408,50118.0
2024-02-12 10:40:00,47.76,47.78,47.75,47.78,61099.0,45.6408,45.6599,45.6313,45.6599,61099.0
2024-02-12 10:45:00,47.77,47.78,47.76,47.77,127966.0,45.6504,45.6599,45.6408,45.6504,127966.0
2024-02-12 10:50:00,47.78,47.78,47.75,47.77,105316.0,45.6599,45.6599,45.6313,45.6504,105316.0
2024-02-12 10:55:00,47.77,47.79,47.76,47.78,87361.0,45.6504,45.6695,45.6408,45.6599,87361.0
2024-02-12 11:00:00,47.78,47.8,47.77,47.8,110001.0,45.6599,45.679,45.6504,45.679,110001.0
2024-02-12 11:05:00,47.8,47.8,47.78,47.8,100441.0,45.679,45.679,45.6599,45.679,100441.0
2024-02-12 11:10:00,47.8,47.81,47.79,47.8,72737.0,45.679,45.6886,45.6695,45.679,72737.0
2024-02-12 11:15:00,47.8,47.81,47.79,47.8,62991.0,45.679,45.6886,45.6695,45.679,62991.0
2024-02-12 11:20:00,47.81,47.82,47.8,47.82,77853.0,45.6886,45.6982,45.679,45.6982,77853.0
2024-02-12 11:25:00,47.82,47.83,47.81,47.83,66460.0,45.6982,45.7077,45.6886,45.7077,66460.0
2024-02-12 11:30:00,47.83,47.85,47.81,47.84,164696.0,45.7077,45.7268,45.6886,45.7173,164696.0
2024-02-12 11:35:00,47.85,47.87,47.84,47.85,242283.0,45.7268,45.7459,45.7173,45.7268,242283.0
2024-02-12 11:40:00,47.85,47.86,47.84,47.85,182565.0,45.7268,45.7364,45.7173,45.7268,182565.0
2024-02-12 11:45:00,47.84,47.85,47.82,47.83,155166.0,45.7173,45.7268,45.6982,45.7077,155166.0
2024-02-12 11:50:00,47.83,47.84,47.82,47.84,115903.0,45.7077,45.7173,45.6982,45.7173,115903.0
2024-02-12 11:55:00,47.84,47.85,47.82,47.84,133695.0,45.7173,45.7268,45.6982,45.7173,133695.0
2024-02-12 12:00:00,47.84,47.84,47.82,47.84,159230.0,45.7173,45.7173,45.6982,45.7173,159230.0
2024-02-12 12:05:00,47.84,47.85,47.83,47.84,70201.0,45.7173,45.7268,45.7077,45.7173,70201.0
2024-02-12 12:10:00,47.84,47.86,47.83,47.84,74238.0,45.7173,45.7364,45.7077,45.7173,74238.0
2024-02-12 12:15:00,47.84,47.85,47.83,47.84,82482.0,45.7173,45.7268,45.7077,45.7173,82482.0
2024-02-12 12:20:00,47.85,47.85,47.81,47.83,81344.0,45.7268,45.7268,45.6886,45.7077,81344.0
2024-02-12 12:25:00,47.83,47.85,47.82,47.85,109935.0,45.7077,45.7268,45.6982,45.7268,109935.0
2024-02-12 12:30:00,47.84,47.86,47.83,47.85,148064.0,45.7173,45.7364,45.7077,45.7268,148064.0
2024-02-12 12:35:00,47.85,47.86,47.84,47.84,25294.0,45.7268,45.7364,45.7173,45.7173,25294.0
2024-02-12 12:40:00,47.84,47.86,47.84,47.86,63569.0,45.7173,45.7364,45.7173,45.7364,63569.0
2024-02-12 12:45:00,47.86,47.87,47.84,47.87,78711.0,45.7364,45.7459,45.7173,45.7459,78711.0
2024-02-12 12:50:00,47.86,47.88,47.86,47.87,67467.0,45.7364,45.7555,45.7364,45.7459,67467.0
2024-02-12 12:55:00,47.86,47.89,47.86,47.89,85791.0,45.7364,45.7651,45.7364,45.7651,85791.0
2024-02-12 13:00:00,47.89,47.9,47.88,47.9,13773.0,45.7651,45.7746,45.7555,45.7746,13773.0
2024-02-12 13:05:00,47.9,47.9,47.89,47.9,81612.0,45.7746,45.7746,45.7651,45.7746,81612.0
2024-02-12 13:10:00,47.9,47.91,47.89,47.9,41067.0,45.7746,45.7842,45.7651,45.7746,41067.0
2024-02-12 13:15:00,47.9,47.91,47.9,47.91,31515.0,45.7746,45.7842,45.7746,45.7842,31515.0
2024-02-12 13:20:00,47.91,47.92,47.88,47.88,45886.0,45.7842,45.7937,45.7555,45.7555,45886.0
2024-02-12 13:25:00,47.88,47.88,47.85,47.85,49986.0,45.7555,45.7555,45.7268,45.7268,49986.0
2024-02-12 13:30:00,47.85,47.86,47.84,47.84,65240.0,45.7268,45.7364,45.7173,45.7173,65240.0
2024-02-12 13:35:00,47.84,47.86,47.8,47.82,49707.0,45.7173,45.7364,45.679,45.6982,49707.0
2024-02-12 13:40:00,47.81,47.82,47.8,47.81,49780.0,45.6886,45.6982,45.679,45.6886,49780.0
2024-02-12 13:45:00,47.81,47.83,47.81,47.83,47545.0,45.6886,45.7077,45.6886,45.7077,47545.0
2024-02-12 13:50:00,47.82,47.84,47.82,47.83,62575.0,45.6982,45.7173,45.6982,45.7077,62575.0
2024-02-12 13:55:00,47.83,47.84,47.82,47.84,51479.0,45.7077,45.7173,45.6982,45.7173,51479.0
2024-02-12 14:00:00,47.83,47.84,47.82,47.84,73713.0,45.7077,45.7173,45.6982,45.7173,73713.0
2024-02-12 14:05:00,47.84,47.85,47.82,47.84,37284.0,45.7173,45.7268,45.6982,45.7173,37284.0
2024-02-12 14:10:00,47.84,47.85,47.82,47.83,122891.0,45.7173,45.7268,45.6982,45.7077,122891.0
2024-02-12 14:15:00,47.82,47.83,47.72,47.73,122281.0,45.6982,45.7077,45.6026,45.6122,122281.0
2024-02-12 14:20:00,47.73,47.77,47.71,47.75,78953.0,45.6122,45.6504,45.593,45.6313,78953.0
2024-02-12 14:25:00,47.76,47.76,47.73,47.75,61966.0,45.6408,45.6408,45.6122,45.6313,61966.0
2024-02-12 14:30:00,47.75,47.76,47.73,47.74,68310.0,45.6313,45.6408,45.6122,45.6217,68310.0
2024-02-12 14:35:00,47.73,47.75,47.72,47.74,61114.0,45.6122,45.6313,45.6026,45.6217,61114.0
2024-02-12 14:40:00,47.74,47.75,47.73,47.73,37398.0,45.6217,45.6313,45.6122,45.6122,37398.0
2024-02-12 14:45:00,47.73,47.73,47.7,47.71,95309.0,45.6122,45.6122,45.5835,45.593,95309.0
2024-02-12 14:50:00,47.71,47.72,47.68,47.71,59626.0,45.593,45.6026,45.5644,45.593,59626.0
2024-02-12 14:55:00,47.71,47.72,47.69,47.7,90568.0,45.593,45.6026,45.5739,45.5835,90568.0
2024-02-12 15:00:00,47.7,47.74,47.7,47.73,225068.0,45.5835,45.6217,45.5835,45.6122,225068.0
2024-02-12 15:05:00,47.73,47.75,47.72,47.74,73433.0,45.6122,45.6313,45.6026,45.6217,73433.0
2024-02-12 15:10:00,47.75,47.76,47.73,47.74,79496.0,45.6313,45.6408,45.6122,45.6217,79496.0
2024-02-12 15:15:00,47.75,47.76,47.73,47.75,81962.0,45.6313,45.6408,45.6122,45.6313,81962.0
2024-02-12 15:20:00,47.74,47.76,47.74,47.74,243709.0,45.6217,45.6408,45.6217,45.6217,243709.0
2024-02-12 15:25:00,47.74,47.76,47.73,47.75,225073.0,45.6217,45.6408,45.6122,45.6313,225073.0
2024-02-12 15:30:00,47.75,47.76,47.74,47.76,87666.0,45.6313,45.6408,45.6217,45.6408,87666.0
2024-02-12 15:35:00,47.76,47.77,47.75,47.76,142921.0,45.6408,45.6504,45.6313,45.6408,142921.0
2024-02-12 15:40:00,47.76,47.76,47.75,47.76,315429.0,45.6408,45.6408,45.6313,45.6408,315429.0
2024-02-12 15:45:00,47.76,47.77,47.75,47.77,165506.0,45.6408,45.6504,45.6313,45.6504,165506.0
2024-02-12 15:50:00,47.77,47.77,47.75,47.76,132091.0,45.6504,45.6504,45.6313,45.6408,132091.0
2024-02-12 15:55:00,47.76,47.77,47.73,47.77,124285.0,45.6408,45.6504,45.6122,45.6504,124285.0
2024-02-13 09:30:00,47.19,47.2,47.11,47.19,259409.0,45.0961,45.1057,45.0197,45.0961,259409.0
2024-02-13 09:35:00,47.19,47.22,47.14,47.14,163709.0,45.0961,45.1248,45.0483,45.0483,163709.0
2024-02-13 09:40:00,47.14,47.22,47.12,47.19,107225.0,45.0483,45.1248,45.0292,45.0961,107225.0
2024-02-13 09:45:00,47.18,47.21,47.12,47.13,90659.0,45.0866,45.1152,45.0292,45.0388,90659.0
2024-02-13 09:50:00,47.13,47.14,47.07,47.09,81685.0,45.0388,45.0483,44.9814,45.0006,81685.0
2024-02-13 09:55:00,47.1,47.11,47.05,47.06,78525.0,45.0101,45.0197,44.9623,44.9719,78525.0
2024-02-13 10:00:00,47.06,47.07,47.03,47.03,204137.0,44.9719,44.9814,44.9432,44.9432,204137.0
2024-02-13 10:05:00,47.03,47.04,46.98,46.99,179060.0,44.9432,44.9528,44.8954,44.905,179060.0
2024-02-13 10:10:00,46.98,47.01,46.96,46.98,892270.0,44.8954,44.9241,44.8763,44.8954,892270.0
2024-02-13 10:15:00,46.97,47.01,46.96,47.0,327309.0,44.8859,44.9241,44.8763,44.9145,327309.0
2024-02-13 10:20:00,47.0,47.06,46.99,47.05,961329.0,44.9145,44.9719,44.905,44.9623,961329.0
2024-02-13 10:25:00,47.04,47.14,47.04,47.13,397506.0,44.9528,45.0483,44.9528,45.0388,397506.0
2024-02-13 10:30:00,47.13,47.14,47.11,47.13,383659.0,45.0388,45.0483,45.0197,45.0388,383659.0
2024-02-13 10:35:00,47.13,47.13,47.06,47.11,393304.0,45.0388,45.0388,44.9719,45.0197,393304.0
2024-02-13 10:40:00,47.1,47.1,47.08,47.09,329738.0,45.0101,45.0101,44.991,45.0006,329738.0
2024-02-13 10:45:00,47.09,47.1,47.06,47.09,386746.0,45.0006,45.0101,44.9719,45.0006,386746.0
2024-02-13 10:50:00,47.09,47.13,47.07,47.12,479556.0,45.0006,45.0388,44.9814,45.0292,479556.0
2024-02-13 10:55:00,47.12,47.12,47.08,47.09,327226.0,45.0292,45.0292,44.991,45.0006,327226.0
2024-02-13 11:00:00,47.09,47.16,47.08,47.16,588004.0,45.0006,45.0674,44.991,45.0674,588004.0
2024-02-13 11:05:00,47.16,47.19,47.14,47.18,436912.0,45.0674,45.0961,45.0483,45.0866,436912.0
2024-02-13 11:10:00,47.18,47.18,47.14,47.15,327014.0,45.0866,45.0866,45.0483,45.0579,327014.0
2024-02-13 11:15:00,47.15,47.16,47.1,47.11,105328.0,45.0579,45.0674,45.0101,45.0197,105328.0
2024-02-13 11:20:00,47.11,47.15,47.1,47.14,1855052.0,45.0197,45.0579,45.0101,45.0483,1855052.0
2024-02-13 11:25:00,47.14,47.16,47.11,47.12,208663.0,45.0483,45.0674,45.0197,45.0292,208663.0
2024-02-13 11:30:00,47.12,47.15,47.1,47.14,196633.0,45.0292,45.0579,45.0101,45.0483,196633.0
2024-02-13 11:35:00,47.15,47.17,47.13,47.16,143967.0,45.0579,45.077,45.0388,45.0674,143967.0
2024-02-13 11:40:00,47.16,47.16,47.13,47.14,153431.0,45.0674,45.0674,45.0388,45.0483,153431.0
2024-02-13 11:45:00,47.13,47.14,47.12,47.13,64670.0,45.0388,45.0483,45.0292,45.0388,64670.0
2024-02-13 11:50:00,47.13,47.13,47.09,47.09,168925.0,45.0388,45.0388,45.0006,45.0006,168925.0
2024-02-13 11:55:00,47.1,47.11,47.07,47.11,85817.0,45.0101,45.0197,44.9814,45.0197,85817.0
2024-02-13 12:00:00,47.1,47.11,47.08,47.1,102821.0,45.0101,45.0197,44.991,45.0101,102821.0
2024-02-13 12:05:00,47.1,47.1,47.06,47.07,125100.0,45.0101,45.0101,44.9719,44.9814,125100.0
2024-02-13 12:10:00,47.07,47.07,47.04,47.06,183610.0,44.9814,44.9814,44.9528,44.9719,183610.0
2024-02-13 12:15:00,47.07,47.08,47.05,47.06,133063.0,44.9814,44.991,44.9623,44.9719,133063.0
2024-02-13 12:20:00,47.05,47.07,47.04,47.05,120984.0,44.9623,44.9814,44.9528,44.9623,120984.0
2024-02-13 12:25:00,47.05,47.05,47.01,47.03,202989.0,44.9623,44.9623,44.9241,44.9432,202989.0
2024-02-13 12:30:00,47.03,47.08,47.02,47.07,59022.0,44.9432,44.991,44.9337,44.9814,59022.0
2024-02-13 12:35:00,47.08,47.09,47.06,47.09,142467.0,44.991,45.0006,44.9719,45.0006,142467.0
2024-02-13 12:40:00,47.09,47.09,47.07,47.08,43486.0,45.0006,45.0006,44.9814,44.991,43486.0
2024-02-13 12:45:00,47.08,47.08,47.04,47.05,93009.0,44.991,44.991,44.9528,44.9623,93009.0
2024-02-13 12:50:00,47.05,47.06,47.02,47.02,51497.0,44.9623,44.9719,44.9337,44.9337,51497.0
2024-02-13 12:55:00,47.02,47.03,47.0,47.02,54512.0,44.9337,44.9432,44.9145,44.9337,54512.0
2024-02-13 13:00:00,47.02,47.03,47.0,47.03,63809.0,44.9337,44.9432,44.9145,44.9432,63809.0
2024-02-13 13:05:00,47.03,47.03,47.0,47.01,88833.0,44.9432,44.9432,44.9145,44.9241,88833.0
2024-02-13 13:10:00,47.01,47.02,46.98,47.01,59875.0,44.9241,44.9337,44.8954,44.9241,59875.0
2024-02-13 13:15:00,47.01,47.02,46.98,46.98,63293.0,44.9241,44.9337,44.8954,44.8954,63293.0
2024-02-13 13:20:00,46.98,46.98,46.96,46.97,198699.0,44.8954,44.8954,44.8763,44.8859,198699.0
2024-02-13 13:25:00,46.96,46.99,46.96,46.98,120521.0,44.8763,44.905,44.8763,44.8954,120521.0
2024-02-13 13:30:00,46.98,46.98,46.95,46.96,121033.0,44.8954,44.8954,44.8668,44.8763,121033.0
2024-02-13 13:35:00,46.96,46.97,46.94,46.95,68411.0,44.8763,44.8859,44.8572,44.8668,68411.0
2024-02-13 13:40:00,46.96,46.96,46.94,46.95,55520.0,44.8763,44.8763,44.8572,44.8668,55520.0
2024-02-13 13:45:00,46.95,46.96,46.93,46.94,64745.0,44.8668,44.8763,44.8476,44.8572,64745.0
2024-02-13 13:50:00,46.93,46.94,46.91,46.91,87361.0,44.8476,44.8572,44.8285,44.8285,87361.0
2024-02-13 13:55:00,46.92,46.93,46.91,46.93,41992.0,44.8381,44.8476,44.8285,44.8476,41992.0
2024-02-13 14:00:00,46.93,46.93,46.87,46.88,96305.0,44.8476,44.8476,44.7903,44.7999,96305.0
2024-02-13 14:05:00,46.89,46.89,46.84,46.84,98884.0,44.8094,44.8094,44.7616,44.7616,98884.0
2024-02-13 14:10:00,46.84,46.86,46.81,46.82,145531.0,44.7616,44.7808,44.733,44.7425,145531.0
2024-02-13 14:15:00,46.83,46.85,46.81,46.83,68194.0,44.7521,44.7712,44.733,44.7521,68194.0
2024-02-13 14:20:00,46.83,46.85,46.82,46.82,83825.0,44.7521,44.7712,44.7425,44.7425,83825.0
2024-02-13 14:25:00,46.82,46.84,46.8,46.83,95986.0,44.7425,44.7616,44.7234,44.7521,95986.0
2024-02-13 14:30:00,46.83,46.87,46.82,46.86,81681.0,44.7521,44.7903,44.7425,44.7808,81681.0
2024-02-13 14:35:00,46.86,46.87,46.85,46.85,75399.0,44.7808,44.7903,44.7712,44.7712,75399.0
2024-02-13 14:40:00,46.86,46.87,46.82,46.83,97390.0,44.7808,44.7903,44.7425,44.7521,97390.0
2024-02-13 14:45:00,46.83,46.83,46.77,46.77,119675.0,44.7521,44.7521,44.6947,44.6947,119675.0
2024-02-13 14:50:00,46.78,46.78,46.73,46.75,148348.0,44.7043,44.7043,44.6565,44.6756,148348.0
2024-02-13 14:55:00,46.75,46.76,46.73,46.74,80001.0,44.6756,44.6852,44.6565,44.6661,80001.0
2024-02-13 15:00:00,46.75,46.76,46.72,46.73,86647.0,44.6756,44.6852,44.647,44.6565,86647.0
2024-02-13 15:05:00,46.73,46.76,46.73,46.75,149437.0,44.6565,44.6852,44.6565,44.6756,149437.0
2024-02-13 15:10:00,46.75,46.76,46.73,46.74,129610.0,44.6756,44.6852,44.6565,44.6661,129610.0
2024-02-13 15:15:00,46.73,46.75,46.73,46.74,108585.0,44.6565,44.6756,44.6565,44.6661,108585.0
2024-02-13 15:20:00,46.73,46.75,46.72,46.74,183491.0,44.6565,44.6756,44.647,44.6661,183491.0
2024-02-13 15:25:00,46.73,46.78,46.73,46.78,191981.0,44.6565,44.7043,44.6565,44.7043,191981.0
2024-02-13 15:30:00,46.78,46.83,46.77,46.83,140988.0,44.7043,44.7521,44.6947,44.7521,140988.0
2024-02-13 15:35:00,46.82,46.84,46.81,46.82,103386.0,44.7425,44.7616,44.733,44.7425,103386.0
2024-02-13 15:40:00,46.83,46.87,46.82,46.87,125784.0,44.7521,44.7903,44.7425,44.7903,125784.0
2024-02-13 15:45:00,46.86,46.88,46.86,46.88,155168.0,44.7808,44.7999,44.7808,44.7999,155168.0
2024-02-13 15:50:00,46.88,46.89,46.85,46.87,279522.0,44.7999,44.8094,44.7712,44.7903,279522.0
2024-02-13 15:55:00,46.87,46.92,46.86,46.91,248629.0,44.7903,44.8381,44.7808,44.8285,248629.0
2024-02-14 09:30:00,47.25,47.3,47.24,47.25,221429.0,45.1535,45.2012,45.1439,45.1535,221429.0
2024-02-14 09:35:00,47.25,47.27,47.21,47.22,168121.0,45.1535,45.1726,45.1152,45.1248,168121.0
2024-02-14 09:40:00,47.22,47.28,47.21,47.27,51006.0,45.1248,45.1821,45.1152,45.1726,51006.0
2024-02-14 09:45:00,47.27,47.29,47.24,47.25,55845.0,45.1726,45.1917,45.1439,45.1535,55845.0
2024-02-14 09:50:00,47.26,47.28,47.24,47.28,57961.0,45.163,45.1821,45.1439,45.1821,57961.0
2024-02-14 09:55:00,47.28,47.3,47.25,47.27,88830.0,45.1821,45.2012,45.1535,45.1726,88830.0
2024-02-14 10:00:00,47.27,47.29,47.24,47.29,428941.0,45.1726,45.1917,45.1439,45.1917,428941.0
2024-02-14 10:05:00,47.29,47.31,47.24,47.25,121647.0,45.1917,45.2108,45.1439,45.1535,121647.0
2024-02-14 10:10:00,47.26,47.29,47.25,47.27,166638.0,45.163,45.1917,45.1535,45.1726,166638.0
2024-02-14 10:15:00,47.27,47.31,47.26,47.3,113166.0,45.1726,45.2108,45.163,45.2012,113166.0
2024-02-14 10:20:00,47.31,47.34,47.3,47.34,137837.0,45.2108,45.2395,45.2012,45.2395,137837.0
2024-02-14 10:25:00,47.34,47.35,47.31,47.32,144051.0,45.2395,45.249,45.2108,45.2203,144051.0
2024-02-14 10:30:00,47.32,47.35,47.31,47.33,553000.0,45.2203,45.249,45.2108,45.2299,553000.0
2024-02-14 10:35:00,47.33,47.33,47.29,47.31,133968.0,45.2299,45.2299,45.1917,45.2108,133968.0
2024-02-14 10:40:00,47.31,47.31,47.27,47.29,44365.0,45.2108,45.2108,45.1726,45.1917,44365.0
2024-02-14 10:45:00,47.28,47.32,47.28,47.3,82620.0,45.1821,45.2203,45.1821,45.2012,82620.0
2024-02-14 10:50:00,47.3,47.3,47.26,47.29,91864.0,45.2012,45.2012,45.163,45.1917,91864.0
2024-02-14 10:55:00,47.29,47.31,47.27,47.28,53511.0,45.1917,45.2108,45.1726,45.1821,53511.0
2024-02-14 11:00:00,47.27,47.28,47.24,47.25,230082.0,45.1726,45.1821,45.1439,45.1535,230082.0
2024-02-14 11:05:00,47.26,47.3,47.25,47.29,92756.0,45.163,45.2012,45.1535,45.1917,92756.0
2024-02-14 11:10:00,47.29,47.32,47.28,47.29,155339.0,45.1917,45.2203,45.1821,45.1917,155339.0
2024-02-14 11:15:00,47.29,47.31,47.28,47.29,88317.0,45.1917,45.2108,45.1821,45.1917,88317.0
2024-02-14 11:20:00,47.28,47.32,47.27,47.32,48883.0,45.1821,45.2203,45.1726,45.2203,48883.0
2024-02-14 11:25:00,47.32,47.32,47.3,47.31,128995.0,45.2203,45.2203,45.2012,45.2108,128995.0
2024-02-14 11:30:00,47.31,47.34,47.31,47.34,60431.0,45.2108,45.2395,45.2108,45.2395,60431.0
2024-02-14 11:35:00,47.34,47.35,47.33,47.34,68520.0,45.2395,45.249,45.2299,45.2395,68520.0
2024-02-14 11:40:00,47.34,47.35,47.3,47.3,151180.0,45.2395,45.249,45.2012,45.2012,151180.0
2024-02-14 11:45:00,47.3,47.33,47.29,47.33,113510.0,45.2012,45.2299,45.1917,45.2299,113510.0
2024-02-14 11:50:00,47.33,47.35,47.31,47.34,67832.0,45.2299,45.249,45.2108,45.2395,67832.0
2024-02-14 11:55:00,47.34,47.34,47.3,47.3,207121.0,45.2395,45.2395,45.2012,45.2012,207121.0
2024-02-14 12:00:00,47.3,47.3,47.23,47.23,390870.0,45.2012,45.2012,45.1343,45.1343,390870.0
2024-02-14 12:05:00,47.23,47.26,47.21,47.26,99761.0,45.1343,45.163,45.1152,45.163,99761.0
2024-02-14 12:10:00,47.26,47.29,47.26,47.29,95479.0,45.163,45.1917,45.163,45.1917,95479.0
2024-02-14 12:15:00,47.29,47.32,47.28,47.31,70971.0,45.1917,45.2203,45.1821,45.2108,70971.0
2024-02-14 12:20:00,47.31,47.32,47.29,47.31,46016.0,45.2108,45.2203,45.1917,45.2108,46016.0
2024-02-14 12:25:00,47.32,47.34,47.3,47.33,84532.0,45.2203,45.2395,45.2012,45.2299,84532.0
2024-02-14 12:30:00,47.34,47.35,47.33,47.34,27404.0,45.2395,45.249,45.2299,45.2395,27404.0
2024-02-14 12:35:00,47.34,47.35,47.31,47.34,45169.0,45.2395,45.249,45.2108,45.2395,45169.0
2024-02-14 12:40:00,47.33,47.35,47.32,47.34,27545.0,45.2299,45.249,45.2203,45.2395,27545.0
2024-02-14 12:45:00,47.34,47.37,47.34,47.37,44708.0,45.2395,45.2681,45.2395,45.2681,44708.0
2024-02-14 12:50:00,47.36,47.37,47.35,47.36,59026.0,45.2586,45.2681,45.249,45.2586,59026.0
2024-02-14 12:55:00,47.37,47.38,47.35,47.37,70431.0,45.2681,45.2777,45.249,45.2681,70431.0
2024-02-14 13:00:00,47.36,47.4,47.36,47.39,53392.0,45.2586,45.2968,45.2586,45.2872,53392.0
2024-02-14 13:05:00,47.39,47.39,47.36,47.36,62784.0,45.2872,45.2872,45.2586,45.2586,62784.0
2024-02-14 13:10:00,47.36,47.36,47.31,47.32,98629.0,45.2586,45.2586,45.2108,45.2203,98629.0
2024-02-14 13:15:00,47.32,47.36,47.31,47.34,185554.0,45.2203,45.2586,45.2108,45.2395,185554.0
2024-02-14 13:20:00,47.33,47.36,47.32,47.33,59391.0,45.2299,45.2586,45.2203,45.2299,59391.0
2024-02-14 13:25:00,47.33,47.34,47.32,47.34,71966.0,45.2299,45.2395,45.2203,45.2395,71966.0
2024-02-14 13:30:00,47.34,47.39,47.34,47.38,53420.0,45.2395,45.2872,45.2395,45.2777,53420.0
2024-02-14 13:35:00,47.39,47.43,47.38,47.43,67886.0,45.2872,45.3255,45.2777,45.3255,67886.0
2024-02-14 13:40:00,47.43,47.43,47.39,47.4,64201.0,45.3255,45.3255,45.2872,45.2968,64201.0
2024-02-14 13:45:00,47.4,47.41,47.39,47.41,83576.0,45.2968,45.3064,45.2872,45.3064,83576.0
2024-02-14 13:50:00,47.4,47.41,47.38,47.39,58570.0,45.2968,45.3064,45.2777,45.2872,58570.0
2024-02-14 13:55:00,47.38,47.39,47.34,47.37,59657.0,45.2777,45.2872,45.2395,45.2681,59657.0
2024-02-14 14:00:00,47.37,47.37,47.34,47.34,66822.0,45.2681,45.2681,45.2395,45.2395,66822.0
2024-02-14 14:05:00,47.34,47.35,47.29,47.32,136564.0,45.2395,45.249,45.1917,45.2203,136564.0
2024-02-14 14:10:00,47.31,47.35,47.3,47.34,138732.0,45.2108,45.249,45.2012,45.2395,138732.0
2024-02-14 14:15:00,47.35,47.36,47.34,47.34,138187.0,45.249,45.2586,45.2395,45.2395,138187.0
2024-02-14 14:20:00,47.34,47.37,47.33,47.37,79318.0,45.2395,45.2681,45.2299,45.2681,79318.0
2024-02-14 14:25:00,47.37,47.4,47.36,47.39,76775.0,45.2681,45.2968,45.2586,45.2872,76775.0
2024-02-14 14:30:00,47.39,47.41,47.38,47.4,123302.0,45.2872,45.3064,45.2777,45.2968,123302.0
2024-02-14 14:35:00,47.4,47.43,47.39,47.41,114121.0,45.2968,45.3255,45.2872,45.3064,114121.0
2024-02-14 14:40:00,47.4,47.42,47.4,47.41,53877.0,45.2968,45.3159,45.2968,45.3064,53877.0
2024-02-14 14:45:00,47.4,47.4,47.38,47.4,134579.0,45.2968,45.2968,45.2777,45.2968,134579.0
2024-02-14 14:50:00,47.4,47.4,47.38,47.4,117490.0,45.2968,45.2968,45.2777,45.2968,117490.0
2024-02-14 14:55:00,47.39,47.41,47.38,47.4,60763.0,45.2872,45.3064,45.2777,45.2968,60763.0
2024-02-14 15:00:00,47.4,47.42,47.39,47.42,168784.0,45.2968,45.3159,45.2872,45.3159,168784.0
2024-02-14 15:05:00,47.42,47.44,47.41,47.44,151522.0,45.3159,45.335,45.3064,45.335,151522.0
2024-02-14 15:10:00,47.43,47.44,47.42,47.43,78302.0,45.3255,45.335,45.3159,45.3255,78302.0
2024-02-14 15:15:00,47.43,47.45,47.42,47.45,93823.0,45.3255,45.3446,45.3159,45.3446,93823.0
2024-02-14 15:20:00,47.45,47.46,47.43,47.44,83480.0,45.3446,45.3541,45.3255,45.335,83480.0
2024-02-14 15:25:00,47.45,47.49,47.44,47.47,98606.0,45.3446,45.3828,45.335,45.3637,98606.0
2024-02-14 15:30:00,47.48,47.48,47.44,47.45,300012.0,45.3732,45.3732,45.335,45.3446,300012.0
2024-02-14 15:35:00,47.46,47.48,47.45,47.47,175166.0,45.3541,45.3732,45.3446,45.3637,175166.0
2024-02-14 15:40:00,47.48,47.48,47.46,47.47,223772.0,45.3732,45.3732,45.3541,45.3637,223772.0
2024-02-14 15:45:00,47.47,47.48,47.46,47.47,121896.0,45.3637,45.3732,45.3541,45.3637,121896.0
2024-02-14 15:50:00,47.48,47.48,47.46,47.47,217935.0,45.3732,45.3732,45.3541,45.3637,217935.0
2024-02-14 15:55:00,47.47,47.5,47.47,47.49,250711.0,45.3637,45.3924,45.3637,45.3828,250711.0
2024-02-15 09:30:00,47.69,47.79,47.68,47.79,232646.0,45.5739,45.6695,45.5644,45.6695,232646.0
2024-02-15 09:35:00,47.79,47.82,47.78,47.82,106497.0,45.6695,45.6982,45.6599,45.6982,106497.0
2024-02-15 09:40:00,47.82,47.84,47.8,47.8,94087.0,45.6982,45.7173,45.679,45.679,94087.0
2024-02-15 09:45:00,47.8,47.84,47.79,47.82,111679.0,45.679,45.7173,45.6695,45.6982,111679.0
2024-02-15 09:50:00,47.82,47.85,47.79,47.83,180895.0,45.6982,45.7268,45.6695,45.7077,180895.0
2024-02-15 09:55:00,47.82,47.85,47.81,47.83,165232.0,45.6982,45.7268,45.6886,45.7077,165232.0
2024-02-15 10:00:00,47.84,47.87,47.81,47.84,196521.0,45.7173,45.7459,45.6886,45.7173,196521.0
2024-02-15 10:05:00,47.83,47.87,47.81,47.87,187887.0,45.7077,45.7459,45.6886,45.7459,187887.0
2024-02-15 10:10:00,47.87,47.88,47.86,47.88,114655.0,45.7459,45.7555,45.7364,45.7555,114655.0
2024-02-15 10:15:00,47.88,47.92,47.87,47.91,183325.0,45.7555,45.7937,45.7459,45.7842,183325.0
2024-02-15 10:20:00,47.91,47.91,47.87,47.9,266914.0,45.7842,45.7842,45.7459,45.7746,266914.0
2024-02-15 10:25:00,47.9,47.91,47.86,47.86,224337.0,45.7746,45.7842,45.7364,45.7364,224337.0
2024-02-15 10:30:00,47.86,47.88,47.82,47.84,222528.0,45.7364,45.7555,45.6982,45.7173,222528.0
2024-02-15 10:35:00,47.84,47.85,47.82,47.85,119247.0,45.7173,45.7268,45.6982,45.7268,119247.0
2024-02-15 10:40:00,47.85,47.85,47.81,47.83,171800.0,45.7268,45.7268,45.6886,45.7077,171800.0
2024-02-15 10:45:00,47.83,47.86,47.81,47.81,126812.0,45.7077,45.7364,45.6886,45.6886,126812.0
2024-02-15 10:50:00,47.81,47.84,47.8,47.82,101506.0,45.6886,45.7173,45.679,45.6982,101506.0
2024-02-15 10:55:00,47.82,47.84,47.8,47.81,103089.0,45.6982,45.7173,45.679,45.6886,103089.0
2024-02-15 11:00:00,47.82,47.83,47.76,47.77,111444.0,45.6982,45.7077,45.6408,45.6504,111444.0
2024-02-15 11:05:00,47.77,47.78,47.74,47.75,167646.0,45.6504,45.6599,45.6217,45.6313,167646.0
2024-02-15 11:10:00,47.74,47.78,47.74,47.76,168354.0,45.6217,45.6599,45.6217,45.6408,168354.0
2024-02-15 11:15:00,47.77,47.77,47.74,47.75,84591.0,45.6504,45.6504,45.6217,45.6313,84591.0
2024-02-15 11:20:00,47.74,47.77,47.74,47.74,76060.0,45.6217,45.6504,45.6217,45.6217,76060.0
2024-02-15 11:25:00,47.75,47.76,47.73,47.75,79860.0,45.6313,45.6408,45.6122,45.6313,79860.0
2024-02-15 11:30:00,47.75,47.78,47.74,47.77,146057.0,45.6313,45.6599,45.6217,45.6504,146057.0
2024-02-15 11:35:00,47.76,47.81,47.76,47.8,61393.0,45.6408,45.6886,45.6408,45.679,61393.0
2024-02-15 11:40:00,47.81,47.83,47.8,47.82,98960.0,45.6886,45.7077,45.679,45.6982,98960.0
2024-02-15 11:45:00,47.82,47.83,47.8,47.8,54851.0,45.6982,45.7077,45.679,45.679,54851.0
2024-02-15 11:50:00,47.8,47.81,47.77,47.79,116119.0,45.679,45.6886,45.6504,45.6695,116119.0
2024-02-15 11:55:00,47.78,47.81,47.77,47.8,77351.0,45.6599,45.6886,45.6504,45.679,77351.0
2024-02-15 12:00:00,47.8,47.83,47.8,47.83,37347.0,45.679,45.7077,45.679,45.7077,37347.0
2024-02-15 12:05:00,47.82,47.84,47.82,47.83,90765.0,45.6982,45.7173,45.6982,45.7077,90765.0
2024-02-15 12:10:00,47.84,47.85,47.83,47.83,61456.0,45.7173,45.7268,45.7077,45.7077,61456.0
2024-02-15 12:15:00,47.84,47.87,47.83,47.87,211236.0,45.7173,45.7459,45.7077,45.7459,211236.0
2024-02-15 12:20:00,47.87,47.87,47.84,47.85,55791.0,45.7459,45.7459,45.7173,45.7268,55791.0
2024-02-15 12:25:00,47.85,47.87,47.84,47.87,34996.0,45.7268,45.7459,45.7173,45.7459,34996.0
2024-02-15 12:30:00,47.87,47.87,47.85,47.86,29106.0,45.7459,45.7459,45.7268,45.7364,29106.0
2024-02-15 12:35:00,47.86,47.87,47.85,47.86,23291.0,45.7364,45.7459,45.7268,45.7364,23291.0
2024-02-15 12:40:00,47.86,47.88,47.86,47.88,22567.0,45.7364,45.7555,45.7364,45.7555,22567.0
2024-02-15 12:45:00,47.88,47.88,47.84,47.86,159449.0,45.7555,45.7555,45.7173,45.7364,159449.0
2024-02-15 12:50:00,47.86,47.87,47.85,47.86,26107.0,45.7364,45.7459,45.7268,45.7364,26107.0
2024-02-15 12:55:00,47.86,47.87,47.84,47.84,806220.0,45.7364,45.7459,45.7173,45.7173,806220.0
2024-02-15 13:00:00,47.84,47.86,47.83,47.84,48953.0,45.7173,45.7364,45.7077,45.7173,48953.0
2024-02-15 13:05:00,47.83,47.89,47.83,47.89,504969.0,45.7077,45.7651,45.7077,45.7651,504969.0
2024-02-15 13:10:00,47.88,47.91,47.87,47.89,47929.0,45.7555,45.7842,45.7459,45.7651,47929.0
2024-02-15 13:15:00,47.89,47.91,47.89,47.91,53946.0,45.7651,45.7842,45.7651,45.7842,53946.0
2024-02-15 13:20:00,47.91,47.93,47.91,47.93,196499.0,45.7842,45.8033,45.7842,45.8033,196499.0
2024-02-15 13:25:00,47.92,47.93,47.91,47.93,43189.0,45.7937,45.8033,45.7842,45.8033,43189.0
2024-02-15 13:30:00,47.94,47.95,47.92,47.92,58300.0,45.8128,45.8224,45.7937,45.7937,58300.0
2024-02-15 13:35:00,47.93,47.93,47.91,47.93,107486.0,45.8033,45.8033,45.7842,45.8033,107486.0
2024-02-15 13:40:00,47.93,47.94,47.91,47.92,47184.0,45.8033,45.8128,45.7842,45.7937,47184.0
2024-02-15 13:45:00,47.93,47.93,47.91,47.92,91616.0,45.8033,45.8033,45.7842,45.7937,91616.0
2024-02-15 13:50:00,47.92,47.95,47.91,47.93,139507.0,45.7937,45.8224,45.7842,45.8033,139507.0
2024-02-15 13:55:00,47.94,47.96,47.93,47.95,60422.0,45.8128,45.8319,45.8033,45.8224,60422.0
2024-02-15 14:00:00,47.96,47.98,47.94,47.97,76282.0,45.8319,45.8511,45.8128,45.8415,76282.0
2024-02-15 14:05:00,47.97,48.0,47.96,47.99,46986.0,45.8415,45.8702,45.8319,45.8606,46986.0
2024-02-15 14:10:00,47.99,48.0,47.94,47.96,93016.0,45.8606,45.8702,45.8128,45.8319,93016.0
2024-02-15 14:15:00,47.97,48.0,47.96,48.0,232635.0,45.8415,45.8702,45.8319,45.8702,232635.0
2024-02-15 14:20:00,47.99,48.0,47.98,48.0,84199.0,45.8606,45.8702,45.8511,45.8702,84199.0
2024-02-15 14:25:00,47.99,47.99,47.97,47.99,56462.0,45.8606,45.8606,45.8415,45.8606,56462.0
2024-02-15 14:30:00,47.99,48.0,47.98,48.0,85947.0,45.8606,45.8702,45.8511,45.8702,85947.0
2024-02-15 14:35:00,48.0,48.02,47.99,48.01,114742.0,45.8702,45.8893,45.8606,45.8797,114742.0
2024-02-15 14:40:00,48.0,48.01,47.98,48.0,83824.0,45.8702,45.8797,45.8511,45.8702,83824.0
2024-02-15 14:45:00,47.99,48.01,47.99,48.01,96451.0,45.8606,45.8797,45.8606,45.8797,96451.0
2024-02-15 14:50:00,48.02,48.02,48.0,48.02,72949.0,45.8893,45.8893,45.8702,45.8893,72949.0
2024-02-15 14:55:00,48.01,48.03,48.0,48.02,76893.0,45.8797,45.8988,45.8702,45.8893,76893.0
2024-02-15 15:00:00,48.02,48.02,47.99,48.01,55325.0,45.8893,45.8893,45.8606,45.8797,55325.0
2024-02-15 15:05:00,48.01,48.01,47.97,47.98,126331.0,45.8797,45.8797,45.8415,45.8511,126331.0
2024-02-15 15:10:00,47.98,48.01,47.97,48.01,105494.0,45.8511,45.8797,45.8415,45.8797,105494.0
2024-02-15 15:15:00,48.01,48.01,47.98,47.99,101410.0,45.8797,45.8797,45.8511,45.8606,101410.0
2024-02-15 15:20:00,47.98,47.99,47.96,47.97,95358.0,45.8511,45.8606,45.8319,45.8415,95358.0
2024-02-15 15:25:00,47.97,48.01,47.97,48.01,70251.0,45.8415,45.8797,45.8415,45.8797,70251.0
2024-02-15 15:30:00,48.01,48.02,48.0,48.02,243747.0,45.8797,45.8893,45.8702,45.8893,243747.0
2024-02-15 15:35:00,48.02,48.02,48.0,48.01,120959.0,45.8893,45.8893,45.8702,45.8797,120959.0
2024-02-15 15:40:00,48.0,48.02,47.99,48.01,166628.0,45.8702,45.8893,45.8606,45.8797,166628.0
2024-02-15 15:45:00,48.01,48.01,47.99,48.0,74490.0,45.8797,45.8797,45.8606,45.8702,74490.0
2024-02-15 15:50:00,48.0,48.02,47.99,48.01,129670.0,45.8702,45.8893,45.8606,45.8797,129670.0
2024-02-15 15:55:00,48.02,48.03,48.0,48.02,184874.0,45.8893,45.8988,45.8702,45.8893,184874.0
2024-02-16 09:30:00,48.02,48.03,47.97,47.99,284102.0,45.8893,45.8988,45.8415,45.8606,284102.0
2024-02-16 09:35:00,47.99,48.01,47.97,47.98,84477.0,45.8606,45.8797,45.8415,45.8511,84477.0
2024-02-16 09:40:00,47.99,48.01,47.98,48.0,70872.0,45.8606,45.8797,45.8511,45.8702,70872.0
2024-02-16 09:45:00,48.0,48.02,47.98,48.0,137480.0,45.8702,45.8893,45.8511,45.8702,137480.0
2024-02-16 09:50:00,48.01,48.02,47.92,47.93,327766.0,45.8797,45.8893,45.7937,45.8033,327766.0
2024-02-16 09:55:00,47.93,47.96,47.91,47.95,254269.0,45.8033,45.8319,45.7842,45.8224,254269.0
2024-02-16 10:00:00,47.94,48.01,47.91,48.0,232360.0,45.8128,45.8797,45.7842,45.8702,232360.0
2024-02-16 10:05:00,48.0,48.06,47.99,48.05,187387.0,45.8702,45.9275,45.8606,45.918,187387.0
2024-02-16 10:10:00,48.05,48.1,48.03,48.08,331740.0,45.918,45.9657,45.8988,45.9466,331740.0
2024-02-16 10:15:00,48.08,48.1,48.07,48.09,181460.0,45.9466,45.9657,45.9371,45.9562,181460.0
2024-02-16 10:20:00,48.09,48.1,48.05,48.05,161440.0,45.9562,45.9657,45.918,45.918,161440.0
2024-02-16 10:25:00,48.05,48.08,48.04,48.07,174214.0,45.918,45.9466,45.9084,45.9371,174214.0
2024-02-16 10:30:00,48.06,48.07,48.03,48.05,126048.0,45.9275,45.9371,45.8988,45.918,126048.0
2024-02-16 10:35:00,48.05,48.11,48.03,48.1,119714.0,45.918,45.9753,45.8988,45.9657,119714.0
2024-02-16 10:40:00,48.1,48.14,48.1,48.13,173610.0,45.9657,46.004,45.9657,45.9944,173610.0
2024-02-16 10:45:00,48.13,48.16,48.11,48.12,204634.0,45.9944,46.0231,45.9753,45.9848,204634.0
2024-02-16 10:50:00,48.12,48.15,48.11,48.15,190160.0,45.9848,46.0135,45.9753,46.0135,190160.0
2024-02-16 10:55:00,48.15,48.15,48.11,48.12,149694.0,46.0135,46.0135,45.9753,45.9848,149694.0
2024-02-16 11:00:00,48.12,48.14,48.11,48.13,61255.0,45.9848,46.004,45.9753,45.9944,61255.0
2024-02-16 11:05:00,48.13,48.15,48.12,48.15,113196.0,45.9944,46.0135,45.9848,46.0135,113196.0
2024-02-16 11:10:00,48.15,48.17,48.14,48.15,83057.0,46.0135,46.0326,46.004,46.0135,83057.0
2024-02-16 11:15:00,48.16,48.17,48.14,48.15,89608.0,46.0231,46.0326,46.004,46.0135,89608.0
2024-02-16 11:20:00,48.16,48.18,48.16,48.17,137362.0,46.0231,46.0422,46.0231,46.0326,137362.0
2024-02-16 11:25:00,48.18,48.19,48.17,48.17,69500.0,46.0422,46.0517,46.0326,46.0326,69500.0
2024-02-16 11:30:00,48.18,48.19,48.16,48.17,176023.0,46.0422,46.0517,46.0231,46.0326,176023.0
2024-02-16 11:35:00,48.18,48.19,48.16,48.19,94060.0,46.0422,46.0517,46.0231,46.0517,94060.0
2024-02-16 11:40:00,48.19,48.21,48.18,48.21,132662.0,46.0517,46.0709,46.0422,46.0709,132662.0
2024-02-16 11:45:00,48.21,48.22,48.19,48.19,77915.0,46.0709,46.0804,46.0517,46.0517,77915.0
2024-02-16 11:50:00,48.19,48.2,48.18,48.2,207197.0,46.0517,46.0613,46.0422,46.0613,207197.0
2024-02-16 11:55:00,48.2,48.2,48.17,48.19,153364.0,46.0613,46.0613,46.0326,46.0517,153364.0
2024-02-16 12:00:00,48.19,48.19,48.16,48.17,137181.0,46.0517,46.0517,46.0231,46.0326,137181.0
2024-02-16 12:05:00,48.17,48.17,48.14,48.16,98961.0,46.0326,46.0326,46.004,46.0231,98961.0
2024-02-16 12:10:00,48.16,48.17,48.13,48.16,100363.0,46.0231,46.0326,45.9944,46.0231,100363.0
2024-02-16 12:15:00,48.16,48.17,48.14,48.16,158565.0,46.0231,46.0326,46.004,46.0231,158565.0
2024-02-16 12:20:00,48.16,48.17,48.15,48.17,54173.0,46.0231,46.0326,46.0135,46.0326,54173.0
2024-02-16 12:25:00,48.18,48.19,48.16,48.19,60029.0,46.0422,46.0517,46.0231,46.0517,60029.0
2024-02-16 12:30:00,48.19,48.2,48.17,48.18,27811.0,46.0517,46.0613,46.0326,46.0422,27811.0
2024-02-16 12:35:00,48.18,48.19,48.16,48.18,41869.0,46.0422,46.0517,46.0231,46.0422,41869.0
2024-02-16 12:40:00,48.19,48.19,48.17,48.19,81372.0,46.0517,46.0517,46.0326,46.0517,81372.0
2024-02-16 12:45:00,48.19,48.21,48.18,48.21,48732.0,46.0517,46.0709,46.0422,46.0709,48732.0
2024-02-16 12:50:00,48.21,48.22,48.2,48.22,28165.0,46.0709,46.0804,46.0613,46.0804,28165.0
2024-02-16 12:55:00,48.22,48.22,48.2,48.22,51026.0,46.0804,46.0804,46.0613,46.0804,51026.0
2024-02-16 13:00:00,48.22,48.22,48.16,48.16,106859.0,46.0804,46.0804,46.0231,46.0231,106859.0
2024-02-16 13:05:00,48.16,48.17,48.14,48.17,84391.0,46.0231,46.0326,46.004,46.0326,84391.0
2024-02-16 13:10:00,48.16,48.17,48.12,48.15,44255.0,46.0231,46.0326,45.9848,46.0135,44255.0
2024-02-16 13:15:00,48.15,48.17,48.15,48.16,37554.0,46.0135,46.0326,46.0135,46.0231,37554.0
2024-02-16 13:20:00,48.15,48.2,48.14,48.2,120044.0,46.0135,46.0613,46.004,46.0613,120044.0
2024-02-16 13:25:00,48.2,48.2,48.18,48.2,101767.0,46.0613,46.0613,46.0422,46.0613,101767.0
2024-02-16 13:30:00,48.19,48.21,48.19,48.19,60084.0,46.0517,46.0709,46.0517,46.0517,60084.0
2024-02-16 13:35:00,48.19,48.22,48.19,48.22,25410.0,46.0517,46.0804,46.0517,46.0804,25410.0
2024-02-16 13:40:00,48.22,48.22,48.2,48.22,74876.0,46.0804,46.0804,46.0613,46.0804,74876.0
2024-02-16 13:45:00,48.22,48.24,48.22,48.23,68786.0,46.0804,46.0995,46.0804,46.09,68786.0
2024-02-16 13:50:00,48.23,48.24,48.21,48.22,72246.0,46.09,46.0995,46.0709,46.0804,72246.0
2024-02-16 13:55:00,48.22,48.24,48.21,48.24,95628.0,46.0804,46.0995,46.0709,46.0995,95628.0
2024-02-16 14:00:00,48.25,48.27,48.24,48.26,49336.0,46.1091,46.1282,46.0995,46.1186,49336.0
2024-02-16 14:05:00,48.25,48.27,48.25,48.27,42919.0,46.1091,46.1282,46.1091,46.1282,42919.0
2024-02-16 14:10:00,48.27,48.28,48.25,48.26,42149.0,46.1282,46.1377,46.1091,46.1186,42149.0
2024-02-16 14:15:00,48.25,48.28,48.25,48.27,60286.0,46.1091,46.1377,46.1091,46.1282,60286.0
2024-02-16 14:20:00,48.27,48.27,48.25,48.26,29706.0,46.1282,46.1282,46.1091,46.1186,29706.0
2024-02-16 14:25:00,48.25,48.27,48.25,48.27,129038.0,46.1091,46.1282,46.1091,46.1282,129038.0
2024-02-16 14:30:00,48.27,48.27,48.22,48.22,105624.0,46.1282,46.1282,46.0804,46.0804,105624.0
2024-02-16 14:35:00,48.23,48.23,48.19,48.22,106161.0,46.09,46.09,46.0517,46.0804,106161.0
2024-02-16 14:40:00,48.21,48.22,48.2,48.21,80398.0,46.0709,46.0804,46.0613,46.0709,80398.0
2024-02-16 14:45:00,48.2,48.21,48.07,48.12,280847.0,46.0613,46.0709,45.9371,45.9848,280847.0
2024-02-16 14:50:00,48.11,48.12,48.08,48.1,207484.0,45.9753,45.9848,45.9466,45.9657,207484.0
2024-02-16 14:55:00,48.1,48.11,48.09,48.11,75462.0,45.9657,45.9753,45.9562,45.9753,75462.0
2024-02-16 15:00:00,48.11,48.13,48.1,48.1,90810.0,45.9753,45.9944,45.9657,45.9657,90810.0
2024-02-16 15:05:00,48.1,48.12,48.1,48.11,76365.0,45.9657,45.9848,45.9657,45.9753,76365.0
2024-02-16 15:10:00,48.12,48.12,48.09,48.1,142120.0,45.9848,45.9848,45.9562,45.9657,142120.0
2024-02-16 15:15:00,48.11,48.12,48.09,48.12,116586.0,45.9753,45.9848,45.9562,45.9848,116586.0
2024-02-16 15:20:00,48.12,48.13,48.1,48.13,80642.0,45.9848,45.9944,45.9657,45.9944,80642.0
2024-02-16 15:25:00,48.13,48.13,48.11,48.13,106329.0,45.9944,45.9944,45.9753,45.9944,106329.0
2024-02-16 15:30:00,48.13,48.13,48.11,48.12,72498.0,45.9944,45.9944,45.9753,45.9848,72498.0
2024-02-16 15:35:00,48.12,48.13,48.09,48.09,115443.0,45.9848,45.9944,45.9562,45.9562,115443.0
2024-02-16 15:40:00,48.09,48.1,48.05,48.07,191139.0,45.9562,45.9657,45.918,45.9371,191139.0
2024-02-16 15:45:00,48.07,48.08,48.05,48.06,310260.0,45.9371,45.9466,45.918,45.9275,310260.0
2024-02-16 15:50:00,48.05,48.09,48.05,48.08,315477.0,45.918,45.9562,45.918,45.9466,315477.0
2024-02-16 15:55:00,48.07,48.08,48.04,48.07,208589.0,45.9371,45.9466,45.9084,45.9371,208589.0
2024-02-20 09:30:00,48.33,48.38,48.3,48.36,428831.0,46.1855,46.2333,46.1569,46.2142,428831.0
2024-02-20 09:35:00,48.36,48.36,48.3,48.31,100364.0,46.2142,46.2142,46.1569,46.1664,100364.0
2024-02-20 09:40:00,48.3,48.3,48.25,48.26,130878.0,46.1569,46.1569,46.1091,46.1186,130878.0
2024-02-20 09:45:00,48.26,48.31,48.25,48.29,146753.0,46.1186,46.1664,46.1091,46.1473,146753.0
2024-02-20 09:50:00,48.3,48.32,48.27,48.29,126678.0,46.1569,46.176,46.1282,46.1473,126678.0
2024-02-20 09:55:00,48.3,48.31,48.28,48.29,105209.0,46.1569,46.1664,46.1377,46.1473,105209.0
2024-02-20 10:00:00,48.28,48.3,48.25,48.28,306488.0,46.1377,46.1569,46.1091,46.1377,306488.0
2024-02-20 10:05:00,48.28,48.29,48.24,48.25,138290.0,46.1377,46.1473,46.0995,46.1091,138290.0
2024-02-20 10:10:00,48.25,48.28,48.24,48.25,263164.0,46.1091,46.1377,46.0995,46.1091,263164.0
2024-02-20 10:15:00,48.25,48.3,48.24,48.29,90803.0,46.1091,46.1569,46.0995,46.1473,90803.0
2024-02-20 10:20:00,48.28,48.31,48.27,48.3,102398.0,46.1377,46.1664,46.1282,46.1569,102398.0
2024-02-20 10:25:00,48.3,48.33,48.29,48.29,105887.0,46.1569,46.1855,46.1473,46.1473,105887.0
2024-02-20 10:30:00,48.3,48.3,48.23,48.23,67331.0,46.1569,46.1569,46.09,46.09,67331.0
2024-02-20 10:35:00,48.24,48.24,48.21,48.23,110337.0,46.0995,46.0995,46.0709,46.09,110337.0
2024-02-20 10:40:00,48.24,48.27,48.23,48.24,58114.0,46.0995,46.1282,46.09,46.0995,58114.0
2024-02-20 10:45:00,48.25,48.29,48.24,48.29,40512.0,46.1091,46.1473,46.0995,46.1473,40512.0
2024-02-20 10:50:00,48.29,48.32,48.28,48.3,93096.0,46.1473,46.176,46.1377,46.1569,93096.0
2024-02-20 10:55:00,48.3,48.32,48.28,48.31,66910.0,46.1569,46.176,46.1377,46.1664,66910.0
2024-02-20 11:00:00,48.32,48.34,48.29,48.31,135243.0,46.176,46.1951,46.1473,46.1664,135243.0
2024-02-20 11:05:00,48.31,48.32,48.29,48.3,51082.0,46.1664,46.176,46.1473,46.1569,51082.0
2024-02-20 11:10:00,48.3,48.32,48.28,48.29,108598.0,46.1569,46.176,46.1377,46.1473,108598.0
2024-02-20 11:15:00,48.28,48.3,48.28,48.29,61453.0,46.1377,46.1569,46.1377,46.1473,61453.0
2024-02-20 11:20:00,48.29,48.29,48.27,48.28,33168.0,46.1473,46.1473,46.1282,46.1377,33168.0
2024-02-20 11:25:00,48.28,48.29,48.26,48.27,95346.0,46.1377,46.1473,46.1186,46.1282,95346.0
2024-02-20 11:30:00,48.27,48.28,48.23,48.25,113129.0,46.1282,46.1377,46.09,46.1091,113129.0
2024-02-20 11:35:00,48.25,48.26,48.24,48.25,65685.0,46.1091,46.1186,46.0995,46.1091,65685.0
2024-02-20 11:40:00,48.24,48.25,48.23,48.24,61474.0,46.0995,46.1091,46.09,46.0995,61474.0
2024-02-20 11:45:00,48.24,48.26,48.24,48.26,65048.0,46.0995,46.1186,46.0995,46.1186,65048.0
2024-02-20 11:50:00,48.25,48.26,48.24,48.26,131034.0,46.1091,46.1186,46.0995,46.1186,131034.0
2024-02-20 11:55:00,48.25,48.25,48.2,48.21,71513.0,46.1091,46.1091,46.0613,46.0709,71513.0
2024-02-20 12:00:00,48.21,48.21,48.17,48.18,53698.0,46.0709,46.0709,46.0326,46.0422,53698.0
2024-02-20 12:05:00,48.18,48.18,48.17,48.17,146620.0,46.0422,46.0422,46.0326,46.0326,146620.0
2024-02-20 12:10:00,48.18,48.19,48.16,48.16,41431.0,46.0422,46.0517,46.0231,46.0231,41431.0
2024-02-20 12:15:00,48.17,48.17,48.15,48.16,84355.0,46.0326,46.0326,46.0135,46.0231,84355.0
2024-02-20 12:20:00,48.16,48.18,48.15,48.16,53861.0,46.0231,46.0422,46.0135,46.0231,53861.0
2024-02-20 12:25:00,48.16,48.17,48.15,48.16,61849.0,46.0231,46.0326,46.0135,46.0231,61849.0
2024-02-20 12:30:00,48.16,48.19,48.15,48.19,112733.0,46.0231,46.0517,46.0135,46.0517,112733.0
2024-02-20 12:35:00,48.19,48.19,48.11,48.12,85616.0,46.0517,46.0517,45.9753,45.9848,85616.0
2024-02-20 12:40:00,48.12,48.17,48.11,48.16,57263.0,45.9848,46.0326,45.9753,46.0231,57263.0
2024-02-20 12:45:00,48.17,48.18,48.15,48.16,105542.0,46.0326,46.0422,46.0135,46.0231,105542.0
2024-02-20 12:50:00,48.16,48.19,48.15,48.19,40645.0,46.0231,46.0517,46.0135,46.0517,40645.0
2024-02-20 12:55:00,48.19,48.2,48.17,48.2,31766.0,46.0517,46.0613,46.0326,46.0613,31766.0
2024-02-20 13:00:00,48.19,48.2,48.17,48.18,56321.0,46.0517,46.0613,46.0326,46.0422,56321.0
2024-02-20 13:05:00,48.17,48.19,48.16,48.19,71066.0,46.0326,46.0517,46.0231,46.0517,71066.0
2024-02-20 13:10:00,48.18,48.19,48.17,48.17,185866.0,46.0422,46.0517,46.0326,46.0326,185866.0
2024-02-20 13:15:00,48.17,48.17,48.13,48.17,55143.0,46.0326,46.0326,45.9944,46.0326,55143.0
2024-02-20 13:20:00,48.18,48.2,48.17,48.18,114114.0,46.0422,46.0613,46.0326,46.0422,114114.0
2024-02-20 13:25:00,48.19,48.19,48.14,48.15,56249.0,46.0517,46.0517,46.004,46.0135,56249.0
2024-02-20 13:30:00,48.16,48.16,48.13,48.14,52056.0,46.0231,46.0231,45.9944,46.004,52056.0
2024-02-20 13:35:00,48.15,48.15,48.13,48.15,57256.0,46.0135,46.0135,45.9944,46.0135,57256.0
2024-02-20 13:40:00,48.15,48.19,48.14,48.19,74418.0,46.0135,46.0517,46.004,46.0517,74418.0
2024-02-20 13:45:00,48.19,48.2,48.18,48.19,89902.0,46.0517,46.0613,46.0422,46.0517,89902.0
2024-02-20 13:50:00,48.18,48.21,48.18,48.19,59873.0,46.0422,46.0709,46.0422,46.0517,59873.0
2024-02-20 13:55:00,48.19,48.2,48.18,48.2,69345.0,46.0517,46.0613,46.0422,46.0613,69345.0
2024-02-20 14:00:00,48.2,48.21,48.16,48.16,138454.0,46.0613,46.0709,46.0231,46.0231,138454.0
2024-02-20 14:05:00,48.17,48.18,48.16,48.18,95260.0,46.0326,46.0422,46.0231,46.0422,95260.0
2024-02-20 14:10:00,48.18,48.18,48.16,48.18,183639.0,46.0422,46.0422,46.0231,46.0422,183639.0
2024-02-20 14:15:00,48.17,48.2,48.15,48.2,154889.0,46.0326,46.0613,46.0135,46.0613,154889.0
2024-02-20 14:20:00,48.2,48.2,48.16,48.17,129103.0,46.0613,46.0613,46.0231,46.0326,129103.0
2024-02-20 14:25:00,48.17,48.2,48.16,48.2,69847.0,46.0326,46.0613,46.0231,46.0613,69847.0
2024-02-20 14:30:00,48.2,48.2,48.18,48.19,128195.0,46.0613,46.0613,46.0422,46.0517,128195.0
2024-02-20 14:35:00,48.19,48.2,48.18,48.19,32198.0,46.0517,46.0613,46.0422,46.0517,32198.0
2024-02-20 14:40:00,48.19,48.21,48.18,48.2,67996.0,46.0517,46.0709,46.0422,46.0613,67996.0
2024-02-20 14:45:00,48.2,48.23,48.19,48.22,115883.0,46.0613,46.09,46.0517,46.0804,115883.0
2024-02-20 14:50:00,48.23,48.23,48.2,48.21,82697.0,46.09,46.09,46.0613,46.0709,82697.0
2024-02-20 14:55:00,48.21,48.22,48.2,48.22,56254.0,46.0709,46.0804,46.0613,46.0804,56254.0
2024-02-20 15:00:00,48.22,48.22,48.18,48.2,63760.0,46.0804,46.0804,46.0422,46.0613,63760.0
2024-02-20 15:05:00,48.19,48.21,48.19,48.21,51968.0,46.0517,46.0709,46.0517,46.0709,51968.0
2024-02-20 15:10:00,48.2,48.23,48.2,48.21,84697.0,46.0613,46.09,46.0613,46.0709,84697.0
2024-02-20 15:15:00,48.21,48.22,48.2,48.22,48145.0,46.0709,46.0804,46.0613,46.0804,48145.0
2024-02-20 15:20:00,48.22,48.23,48.2,48.21,124273.0,46.0804,46.09,46.0613,46.0709,124273.0
2024-02-20 15:25:00,48.22,48.25,48.21,48.25,80774.0,46.0804,46.1091,46.0709,46.1091,80774.0
2024-02-20 15:30:00,48.25,48.25,48.17,48.18,355060.0,46.1091,46.1091,46.0326,46.0422,355060.0
2024-02-20 15:35:00,48.17,48.2,48.16,48.18,198825.0,46.0326,46.0613,46.0231,46.0422,198825.0
2024-02-20 15:40:00,48.18,48.22,48.18,48.22,321827.0,46.0422,46.0804,46.0422,46.0804,321827.0
2024-02-20 15:45:00,48.21,48.24,48.21,48.23,153206.0,46.0709,46.0995,46.0709,46.09,153206.0
2024-02-20 15:50:00,48.23,48.24,48.21,48.23,403092.0,46.09,46.0995,46.0709,46.09,403092.0
2024-02-20 15:55:00,48.22,48.24,48.21,48.23,405136.0,46.0804,46.0995,46.0709,46.09,405136.0
2024-02-21 09:30:00,48.13,48.14,48.11,48.14,246931.0,45.9944,46.004,45.9753,46.004,246931.0
2024-02-21 09:35:00,48.13,48.16,48.13,48.15,49047.0,45.9944,46.0231,45.9944,46.0135,49047.0
2024-02-21 09:40:00,48.15,48.17,48.15,48.16,34909.0,46.0135,46.0326,46.0135,46.0231,34909.0
2024-02-21 09:45:00,48.17,48.19,48.16,48.18,159850.0,46.0326,46.0517,46.0231,46.0422,159850.0
2024-02-21 09:50:00,48.18,48.23,48.17,48.22,148211.0,46.0422,46.09,46.0326,46.0804,148211.0
2024-02-21 09:55:00,48.22,48.23,48.19,48.21,81858.0,46.0804,46.09,46.0517,46.0709,81858.0
2024-02-21 10:00:00,48.21,48.24,48.19,48.23,288696.0,46.0709,46.0995,46.0517,46.09,288696.0
2024-02-21 10:05:00,48.23,48.23,48.18,48.21,217774.0,46.09,46.09,46.0422,46.0709,217774.0
2024-02-21 10:10:00,48.21,48.22,48.2,48.2,319045.0,46.0709,46.0804,46.0613,46.0613,319045.0
2024-02-21 10:15:00,48.2,48.22,48.19,48.21,259895.0,46.0613,46.0804,46.0517,46.0709,259895.0
2024-02-21 10:20:00,48.2,48.21,48.16,48.16,104462.0,46.0613,46.0709,46.0231,46.0231,104462.0
2024-02-21 10:25:00,48.16,48.17,48.14,48.16,154869.0,46.0231,46.0326,46.004,46.0231,154869.0
2024-02-21 10:30:00,48.16,48.16,48.13,48.15,148575.0,46.0231,46.0231,45.9944,46.0135,148575.0
2024-02-21 10:35:00,48.14,48.17,48.13,48.16,66032.0,46.004,46.0326,45.9944,46.0231,66032.0
2024-02-21 10:40:00,48.16,48.17,48.14,48.15,84765.0,46.0231,46.0326,46.004,46.0135,84765.0
2024-02-21 10:45:00,48.14,48.16,48.13,48.16,148051.0,46.004,46.0231,45.9944,46.0231,148051.0
2024-02-21 10:50:00,48.16,48.17,48.14,48.16,65232.0,46.0231,46.0326,46.004,46.0231,65232.0
2024-02-21 10:55:00,48.16,48.16,48.11,48.12,181956.0,46.0231,46.0231,45.9753,45.9848,181956.0
2024-02-21 11:00:00,48.12,48.15,48.11,48.12,169357.0,45.9848,46.0135,45.9753,45.9848,169357.0
2024-02-21 11:05:00,48.13,48.17,48.11,48.17,54770.0,45.9944,46.0326,45.9753,46.0326,54770.0
2024-02-21 11:10:00,48.16,48.2,48.16,48.2,118967.0,46.0231,46.0613,46.0231,46.0613,118967.0
2024-02-21 11:15:00,48.2,48.21,48.17,48.19,119699.0,46.0613,46.0709,46.0326,46.0517,119699.0
2024-02-21 11:20:00,48.19,48.2,48.19,48.2,94162.0,46.0517,46.0613,46.0517,46.0613,94162.0
2024-02-21 11:25:00,48.19,48.2,48.17,48.18,134845.0,46.0517,46.0613,46.0326,46.0422,134845.0
2024-02-21 11:30:00,48.18,48.18,48.16,48.18,95208.0,46.0422,46.0422,46.0231,46.0422,95208.0
2024-02-21 11:35:00,48.18,48.19,48.14,48.16,89033.0,46.0422,46.0517,46.004,46.0231,89033.0
2024-02-21 11:40:00,48.15,48.17,48.15,48.16,59145.0,46.0135,46.0326,46.0135,46.0231,59145.0
2024-02-21 11:45:00,48.17,48.18,48.15,48.18,59727.0,46.0326,46.0422,46.0135,46.0422,59727.0
2024-02-21 11:50:00,48.18,48.19,48.17,48.19,44504.0,46.0422,46.0517,46.0326,46.0517,44504.0
2024-02-21 11:55:00,48.19,48.19,48.17,48.19,48607.0,46.0517,46.0517,46.0326,46.0517,48607.0
2024-02-21 12:00:00,48.19,48.19,48.15,48.16,82507.0,46.0517,46.0517,46.0135,46.0231,82507.0
2024-02-21 12:05:00,48.15,48.16,48.12,48.13,87667.0,46.0135,46.0231,45.9848,45.9944,87667.0
2024-02-21 12:10:00,48.14,48.14,48.11,48.13,54045.0,46.004,46.004,45.9753,45.9944,54045.0
2024-02-21 12:15:00,48.12,48.15,48.12,48.15,64177.0,45.9848,46.0135,45.9848,46.0135,64177.0
2024-02-21 12:20:00,48.15,48.16,48.12,48.14,71435.0,46.0135,46.0231,45.9848,46.004,71435.0
2024-02-21 12:25:00,48.14,48.14,48.12,48.13,63355.0,46.004,46.004,45.9848,45.9944,63355.0
2024-02-21 12:30:00,48.13,48.14,48.11,48.12,79658.0,45.9944,46.004,45.9753,45.9848,79658.0
2024-02-21 12:35:00,48.11,48.13,48.11,48.13,62837.0,45.9753,45.9944,45.9753,45.9944,62837.0
2024-02-21 12:40:00,48.13,48.13,48.09,48.1,74709.0,45.9944,45.9944,45.9562,45.9657,74709.0
2024-02-21 12:45:00,48.1,48.14,48.1,48.12,41033.0,45.9657,46.004,45.9657,45.9848,41033.0
2024-02-21 12:50:00,48.13,48.15,48.12,48.15,44465.0,45.9944,46.0135,45.9848,46.0135,44465.0
2024-02-21 12:55:00,48.15,48.15,48.13,48.15,47418.0,46.0135,46.0135,45.9944,46.0135,47418.0
2024-02-21 13:00:00,48.15,48.15,48.03,48.09,305214.0,46.0135,46.0135,45.8988,45.9562,305214.0
2024-02-21 13:05:00,48.09,48.1,48.06,48.09,263590.0,45.9562,45.9657,45.9275,45.9562,263590.0
2024-02-21 13:10:00,48.09,48.14,48.09,48.13,65559.0,45.9562,46.004,45.9562,45.9944,65559.0
2024-02-21 13:15:00,48.13,48.15,48.12,48.14,71083.0,45.9944,46.0135,45.9848,46.004,71083.0
2024-02-21 13:20:00,48.14,48.15,48.11,48.14,123647.0,46.004,46.0135,45.9753,46.004,123647.0
2024-02-21 13:25:00,48.14,48.14,48.11,48.13,120032.0,46.004,46.004,45.9753,45.9944,120032.0
2024-02-21 13:30:00,48.13,48.14,48.1,48.12,58353.0,45.9944,46.004,45.9657,45.9848,58353.0
2024-02-21 13:35:00,48.12,48.14,48.12,48.14,78633.0,45.9848,46.004,45.9848,46.004,78633.0
2024-02-21 13:40:00,48.14,48.15,48.12,48.14,40308.0,46.004,46.0135,45.9848,46.004,40308.0
2024-02-21 13:45:00,48.14,48.15,48.12,48.14,43945.0,46.004,46.0135,45.9848,46.004,43945.0
2024-02-21 13:50:00,48.14,48.14,48.12,48.13,60317.0,46.004,46.004,45.9848,45.9944,60317.0
2024-02-21 13:55:00,48.13,48.15,48.12,48.15,77739.0,45.9944,46.0135,45.9848,46.0135,77739.0
2024-02-21 14:00:00,48.13,48.22,48.08,48.18,194989.0,45.9944,46.0804,45.9466,46.0422,194989.0
2024-02-21 14:05:00,48.19,48.19,48.15,48.17,104647.0,46.0517,46.0517,46.0135,46.0326,104647.0
2024-02-21 14:10:00,48.17,48.19,48.15,48.16,155994.0,46.0326,46.0517,46.0135,46.0231,155994.0
2024-02-21 14:15:00,48.15,48.18,48.13,48.16,84831.0,46.0135,46.0422,45.9944,46.0231,84831.0
2024-02-21 14:20:00,48.16,48.17,48.12,48.12,90068.0,46.0231,46.0326,45.9848,45.9848,90068.0
2024-02-21 14:25:00,48.12,48.15,48.1,48.13,246784.0,45.9848,46.0135,45.9657,45.9944,246784.0
2024-02-21 14:30:00,48.14,48.14,48.11,48.14,119253.0,46.004,46.004,45.9753,46.004,119253.0
2024-02-21 14:35:00,48.13,48.14,48.09,48.11,251412.0,45.9944,46.004,45.9562,45.9753,251412.0
2024-02-21 14:40:00,48.1,48.1,48.07,48.09,51456.0,45.9657,45.9657,45.9371,45.9562,51456.0
2024-02-21 14:45:00,48.09,48.11,48.07,48.1,87762.0,45.9562,45.9753,45.9371,45.9657,87762.0
2024-02-21 14:50:00,48.11,48.13,48.1,48.13,79310.0,45.9753,45.9944,45.9657,45.9944,79310.0
2024-02-21 14:55:00,48.12,48.16,48.12,48.14,106004.0,45.9848,46.0231,45.9848,46.004,106004.0
2024-02-21 15:00:00,48.14,48.14,48.1,48.11,81210.0,46.004,46.004,45.9657,45.9753,81210.0
2024-02-21 15:05:00,48.11,48.11,48.09,48.09,83180.0,45.9753,45.9753,45.9562,45.9562,83180.0
2024-02-21 15:10:00,48.09,48.1,48.07,48.08,139624.0,45.9562,45.9657,45.9371,45.9466,139624.0
2024-02-21 15:15:00,48.09,48.1,48.06,48.07,565758.0,45.9562,45.9657,45.9275,45.9371,565758.0
2024-02-21 15:20:00,48.07,48.08,48.05,48.08,107091.0,45.9371,45.9466,45.918,45.9466,107091.0
2024-02-21 15:25:00,48.08,48.12,48.07,48.12,71879.0,45.9466,45.9848,45.9371,45.9848,71879.0
2024-02-21 15:30:00,48.12,48.17,48.11,48.16,164132.0,45.9848,46.0326,45.9753,46.0231,164132.0
2024-02-21 15:35:00,48.16,48.22,48.15,48.21,99538.0,46.0231,46.0804,46.0135,46.0709,99538.0
2024-02-21 15:40:00,48.21,48.24,48.2,48.23,82123.0,46.0709,46.0995,46.0613,46.09,82123.0
2024-02-21 15:45:00,48.23,48.23,48.2,48.22,94022.0,46.09,46.09,46.0613,46.0804,94022.0
2024-02-21 15:50:00,48.22,48.26,48.22,48.25,125770.0,46.0804,46.1186,46.0804,46.1091,125770.0
2024-02-21 15:55:00,48.26,48.27,48.24,48.27,517573.0,46.1186,46.1282,46.0995,46.1282,517573.0
2024-02-22 09:30:00,48.66,48.67,48.63,48.66,377993.0,46.5009,46.5104,46.4722,46.5009,377993.0
2024-02-22 09:35:00,48.67,48.69,48.65,48.69,161470.0,46.5104,46.5296,46.4913,46.5296,161470.0
2024-02-22 09:40:00,48.68,48.68,48.63,48.64,121154.0,46.52,46.52,46.4722,46.4818,121154.0
2024-02-22 09:45:00,48.65,48.75,48.65,48.73,296483.0,46.4913,46.5869,46.4913,46.5678,296483.0
2024-02-22 09:50:00,48.73,48.77,48.7,48.72,181899.0,46.5678,46.606,46.5391,46.5582,181899.0
2024-02-22 09:55:00,48.72,48.77,48.71,48.75,33686.0,46.5582,46.606,46.5487,46.5869,33686.0
2024-02-22 10:00:00,48.75,48.76,48.66,48.68,215487.0,46.5869,46.5964,46.5009,46.52,215487.0
2024-02-22 10:05:00,48.68,48.68,48.61,48.62,197635.0,46.52,46.52,46.4531,46.4627,197635.0
2024-02-22 10:10:00,48.62,48.67,48.6,48.66,199553.0,46.4627,46.5104,46.4435,46.5009,199553.0
2024-02-22 10:15:00,48.65,48.66,48.6,48.62,170837.0,46.4913,46.5009,46.4435,46.4627,170837.0
2024-02-22 10:20:00,48.61,48.67,48.6,48.66,179487.0,46.4531,46.5104,46.4435,46.5009,179487.0
2024-02-22 10:25:00,48.68,48.68,48.63,48.66,189046.0,46.52,46.52,46.4722,46.5009,189046.0
2024-02-22 10:30:00,48.66,48.66,48.64,48.66,58337.0,46.5009,46.5009,46.4818,46.5009,58337.0
2024-02-22 10:35:00,48.66,48.66,48.62,48.64,98050.0,46.5009,46.5009,46.4627,46.4818,98050.0
2024-02-22 10:40:00,48.65,48.67,48.62,48.63,120349.0,46.4913,46.5104,46.4627,46.4722,120349.0
2024-02-22 10:45:00,48.63,48.63,48.59,48.59,150169.0,46.4722,46.4722,46.434,46.434,150169.0
2024-02-22 10:50:00,48.6,48.62,48.59,48.6,63584.0,46.4435,46.4627,46.434,46.4435,63584.0
2024-02-22 10:55:00,48.6,48.62,48.59,48.6,330362.0,46.4435,46.4627,46.434,46.4435,330362.0
2024-02-22 11:00:00,48.6,48.61,48.58,48.61,98062.0,46.4435,46.4531,46.4244,46.4531,98062.0
2024-02-22 11:05:00,48.61,48.64,48.61,48.64,77224.0,46.4531,46.4818,46.4531,46.4818,77224.0
2024-02-22 11:10:00,48.64,48.67,48.63,48.66,65828.0,46.4818,46.5104,46.4722,46.5009,65828.0
2024-02-22 11:15:00,48.66,48.68,48.65,48.66,96944.0,46.5009,46.52,46.4913,46.5009,96944.0
2024-02-22 11:20:00,48.66,48.68,48.66,48.68,110180.0,46.5009,46.52,46.5009,46.52,110180.0
2024-02-22 11:25:00,48.68,48.68,48.65,48.65,119339.0,46.52,46.52,46.4913,46.4913,119339.0
2024-02-22 11:30:00,48.66,48.67,48.65,48.66,100205.0,46.5009,46.5104,46.4913,46.5009,100205.0
2024-02-22 11:35:00,48.65,48.66,48.63,48.65,121195.0,46.4913,46.5009,46.4722,46.4913,121195.0
2024-02-22 11:40:00,48.64,48.66,48.63,48.66,59555.0,46.4818,46.5009,46.4722,46.5009,59555.0
2024-02-22 11:45:00,48.66,48.66,48.6,48.62,157452.0,46.5009,46.5009,46.4435,46.4627,157452.0
2024-02-22 11:50:00,48.62,48.63,48.6,48.62,106240.0,46.4627,46.4722,46.4435,46.4627,106240.0
2024-02-22 11:55:00,48.62,48.63,48.61,48.63,81803.0,46.4627,46.4722,46.4531,46.4722,81803.0
2024-02-22 12:00:00,48.62,48.65,48.61,48.65,97482.0,46.4627,46.4913,46.4531,46.4913,97482.0
2024-02-22 12:05:00,48.64,48.65,48.63,48.64,137130.0,46.4818,46.4913,46.4722,46.4818,137130.0
2024-02-22 12:10:00,48.65,48.65,48.64,48.65,24005.0,46.4913,46.4913,46.4818,46.4913,24005.0
2024-02-22 12:15:00,48.65,48.66,48.64,48.66,78340.0,46.4913,46.5009,46.4818,46.5009,78340.0
2024-02-22 12:20:00,48.66,48.68,48.65,48.68,114685.0,46.5009,46.52,46.4913,46.52,114685.0
2024-02-22 12:25:00,48.67,48.7,48.66,48.7,53085.0,46.5104,46.5391,46.5009,46.5391,53085.0
2024-02-22 12:30:00,48.69,48.72,48.69,48.72,106008.0,46.5296,46.5582,46.5296,46.5582,106008.0
2024-02-22 12:35:00,48.72,48.72,48.69,48.7,138599.0,46.5582,46.5582,46.5296,46.5391,138599.0
2024-02-22 12:40:00,48.71,48.71,48.68,48.7,67003.0,46.5487,46.5487,46.52,46.5391,67003.0
2024-02-22 12:45:00,48.7,48.7,48.69,48.7,108591.0,46.5391,46.5391,46.5296,46.5391,108591.0
2024-02-22 12:50:00,48.7,48.71,48.69,48.71,190448.0,46.5391,46.5487,46.5296,46.5487,190448.0
2024-02-22 12:55:00,48.71,48.72,48.7,48.71,78269.0,46.5487,46.5582,46.5391,46.5487,78269.0
2024-02-22 13:00:00,48.71,48.71,48.69,48.71,125914.0,46.5487,46.5487,46.5296,46.5487,125914.0
2024-02-22 13:05:00,48.7,48.72,48.7,48.71,116276.0,46.5391,46.5582,46.5391,46.5487,116276.0
2024-02-22 13:10:00,48.71,48.71,48.66,48.67,270257.0,46.5487,46.5487,46.5009,46.5104,270257.0
2024-02-22 13:15:00,48.67,48.69,48.66,48.68,65044.0,46.5104,46.5296,46.5009,46.52,65044.0
2024-02-22 13:20:00,48.68,48.7,48.67,48.69,67240.0,46.52,46.5391,46.5104,46.5296,67240.0
2024-02-22 13:25:00,48.7,48.73,48.69,48.72,56456.0,46.5391,46.5678,46.5296,46.5582,56456.0
2024-02-22 13:30:00,48.73,48.74,48.71,48.74,45101.0,46.5678,46.5773,46.5487,46.5773,45101.0
2024-02-22 13:35:00,48.73,48.75,48.72,48.74,34608.0,46.5678,46.5869,46.5582,46.5773,34608.0
2024-02-22 13:40:00,48.75,48.76,48.74,48.75,71270.0,46.5869,46.5964,46.5773,46.5869,71270.0
2024-02-22 13:45:00,48.75,48.76,48.74,48.75,77546.0,46.5869,46.5964,46.5773,46.5869,77546.0
2024-02-22 13:50:00,48.75,48.75,48.72,48.75,49159.0,46.5869,46.5869,46.5582,46.5869,49159.0
2024-02-22 13:55:00,48.75,48.75,48.74,48.75,34148.0,46.5869,46.5869,46.5773,46.5869,34148.0
2024-02-22 14:00:00,48.75,48.77,48.74,48.75,38671.0,46.5869,46.606,46.5773,46.5869,38671.0
2024-02-22 14:05:00,48.76,48.78,48.75,48.76,85965.0,46.5964,46.6156,46.5869,46.5964,85965.0
2024-02-22 14:10:00,48.77,48.79,48.76,48.78,108098.0,46.606,46.6251,46.5964,46.6156,108098.0
2024-02-22 14:15:00,48.78,48.79,48.77,48.78,140539.0,46.6156,46.6251,46.606,46.6156,140539.0
2024-02-22 14:20:00,48.78,48.81,48.77,48.8,82196.0,46.6156,46.6442,46.606,46.6347,82196.0
2024-02-22 14:25:00,48.8,48.82,48.8,48.82,158256.0,46.6347,46.6538,46.6347,46.6538,158256.0
2024-02-22 14:30:00,48.82,48.82,48.75,48.77,333167.0,46.6538,46.6538,46.5869,46.606,333167.0
2024-02-22 14:35:00,48.77,48.78,48.76,48.77,141297.0,46.606,46.6156,46.5964,46.606,141297.0
2024-02-22 14:40:00,48.77,48.77,48.75,48.77,89336.0,46.606,46.606,46.5869,46.606,89336.0
2024-02-22 14:45:00,48.77,48.78,48.75,48.76,58305.0,46.606,46.6156,46.5869,46.5964,58305.0
2024-02-22 14:50:00,48.76,48.76,48.74,48.76,84293.0,46.5964,46.5964,46.5773,46.5964,84293.0
2024-02-22 14:55:00,48.76,48.76,48.72,48.74,208814.0,46.5964,46.5964,46.5582,46.5773,208814.0
2024-02-22 15:00:00,48.73,48.76,48.73,48.76,132657.0,46.5678,46.5964,46.5678,46.5964,132657.0
2024-02-22 15:05:00,48.76,48.76,48.74,48.75,265760.0,46.5964,46.5964,46.5773,46.5869,265760.0
2024-02-22 15:10:00,48.75,48.76,48.73,48.75,85113.0,46.5869,46.5964,46.5678,46.5869,85113.0
2024-02-22 15:15:00,48.75,48.77,48.74,48.77,140398.0,46.5869,46.606,46.5773,46.606,140398.0
2024-02-22 15:20:00,48.77,48.78,48.76,48.78,74361.0,46.606,46.6156,46.5964,46.6156,74361.0
2024-02-22 15:25:00,48.78,48.79,48.77,48.78,98880.0,46.6156,46.6251,46.606,46.6156,98880.0
2024-02-22 15:30:00,48.78,48.78,48.75,48.76,111098.0,46.6156,46.6156,46.5869,46.5964,111098.0
2024-02-22 15:35:00,48.77,48.8,48.76,48.8,104056.0,46.606,46.6347,46.5964,46.6347,104056.0
2024-02-22 15:40:00,48.8,48.81,48.79,48.79,107136.0,46.6347,46.6442,46.6251,46.6251,107136.0
2024-02-22 15:45:00,48.79,48.79,48.76,48.77,83636.0,46.6251,46.6251,46.5964,46.606,83636.0
2024-02-22 15:50:00,48.76,48.79,48.75,48.79,306228.0,46.5964,46.6251,46.5869,46.6251,306228.0
2024-02-22 15:55:00,48.79,48.81,48.76,48.78,873217.0,46.6251,46.6442,46.5964,46.6156,873217.0
2024-02-23 09:30:00,48.83,48.83,48.77,48.82,448998.0,46.6633,46.6633,46.606,46.6538,448998.0
2024-02-23 09:35:00,48.82,48.82,48.79,48.81,137923.0,46.6538,46.6538,46.6251,46.6442,137923.0
2024-02-23 09:40:00,48.81,48.82,48.8,48.82,75018.0,46.6442,46.6538,46.6347,46.6538,75018.0
2024-02-23 09:45:00,48.82,48.85,48.81,48.84,77838.0,46.6538,46.6825,46.6442,46.6729,77838.0
2024-02-23 09:50:00,48.84,48.84,48.8,48.84,80990.0,46.6729,46.6729,46.6347,46.6729,80990.0
2024-02-23 09:55:00,48.83,48.85,48.81,48.84,149053.0,46.6633,46.6825,46.6442,46.6729,149053.0
2024-02-23 10:00:00,48.84,48.85,48.81,48.84,166839.0,46.6729,46.6825,46.6442,46.6729,166839.0
2024-02-23 10:05:00,48.84,48.86,48.82,48.86,131768.0,46.6729,46.692,46.6538,46.692,131768.0
2024-02-23 10:10:00,48.85,48.86,48.81,48.84,107309.0,46.6825,46.692,46.6442,46.6729,107309.0
2024-02-23 10:15:00,48.84,48.85,48.82,48.84,152102.0,46.6729,46.6825,46.6538,46.6729,152102.0
2024-02-23 10:20:00,48.84,48.85,48.82,48.85,127915.0,46.6729,46.6825,46.6538,46.6825,127915.0
2024-02-23 10:25:00,48.84,48.86,48.81,48.82,98424.0,46.6729,46.692,46.6442,46.6538,98424.0
2024-02-23 10:30:00,48.82,48.84,48.81,48.83,110449.0,46.6538,46.6729,46.6442,46.6633,110449.0
2024-02-23 10:35:00,48.83,48.84,48.81,48.84,180805.0,46.6633,46.6729,46.6442,46.6729,180805.0
2024-02-23 10:40:00,48.84,48.85,48.81,48.82,126920.0,46.6729,46.6825,46.6442,46.6538,126920.0
2024-02-23 10:45:00,48.82,48.82,48.78,48.79,109048.0,46.6538,46.6538,46.6156,46.6251,109048.0
2024-02-23 10:50:00,48.79,48.83,48.79,48.82,103328.0,46.6251,46.6633,46.6251,46.6538,103328.0
2024-02-23 10:55:00,48.82,48.83,48.81,48.82,59569.0,46.6538,46.6633,46.6442,46.6538,59569.0
2024-02-23 11:00:00,48.82,48.83,48.76,48.77,87884.0,46.6538,46.6633,46.5964,46.606,87884.0
2024-02-23 11:05:00,48.77,48.79,48.75,48.78,139227.0,46.606,46.6251,46.5869,46.6156,139227.0
2024-02-23 11:10:00,48.77,48.78,48.73,48.75,85128.0,46.606,46.6156,46.5678,46.5869,85128.0
2024-02-23 11:15:00,48.75,48.78,48.74,48.77,33332.0,46.5869,46.6156,46.5773,46.606,33332.0
2024-02-23 11:20:00,48.78,48.81,48.77,48.8,44862.0,46.6156,46.6442,46.606,46.6347,44862.0
2024-02-23 11:25:00,48.8,48.83,48.79,48.83,38628.0,46.6347,46.6633,46.6251,46.6633,38628.0
2024-02-23 11:30:00,48.82,48.84,48.81,48.84,97750.0,46.6538,46.6729,46.6442,46.6729,97750.0
2024-02-23 11:35:00,48.83,48.84,48.82,48.84,96413.0,46.6633,46.6729,46.6538,46.6729,96413.0
2024-02-23 11:40:00,48.84,48.85,48.83,48.84,93380.0,46.6729,46.6825,46.6633,46.6729,93380.0
2024-02-23 11:45:00,48.84,48.86,48.83,48.86,87474.0,46.6729,46.692,46.6633,46.692,87474.0
2024-02-23 11:50:00,48.86,48.88,48.85,48.87,45307.0,46.692,46.7111,46.6825,46.7016,45307.0
2024-02-23 11:55:00,48.87,48.88,48.86,48.87,124122.0,46.7016,46.7111,46.692,46.7016,124122.0
2024-02-23 12:00:00,48.86,48.89,48.86,48.88,24508.0,46.692,46.7207,46.692,46.7111,24508.0
2024-02-23 12:05:00,48.89,48.91,48.89,48.9,76886.0,46.7207,46.7398,46.7207,46.7302,76886.0
2024-02-23 12:10:00,48.89,48.9,48.88,48.89,27994.0,46.7207,46.7302,46.7111,46.7207,27994.0
2024-02-23 12:15:00,48.89,48.89,48.87,48.88,65208.0,46.7207,46.7207,46.7016,46.7111,65208.0
2024-02-23 12:20:00,48.88,48.9,48.87,48.88,96478.0,46.7111,46.7302,46.7016,46.7111,96478.0
2024-02-23 12:25:00,48.88,48.88,48.84,48.86,178102.0,46.7111,46.7111,46.6729,46.692,178102.0
2024-02-23 12:30:00,48.85,48.87,48.83,48.87,63618.0,46.6825,46.7016,46.6633,46.7016,63618.0
2024-02-23 12:35:00,48.87,48.89,48.85,48.89,55800.0,46.7016,46.7207,46.6825,46.7207,55800.0
2024-02-23 12:40:00,48.89,48.89,48.85,48.88,128916.0,46.7207,46.7207,46.6825,46.7111,128916.0
2024-02-23 12:45:00,48.89,48.89,48.88,48.88,10778.0,46.7207,46.7207,46.7111,46.7111,10778.0
2024-02-23 12:50:00,48.89,48.89,48.87,48.88,36068.0,46.7207,46.7207,46.7016,46.7111,36068.0
2024-02-23 12:55:00,48.88,48.88,48.86,48.88,57791.0,46.7111,46.7111,46.692,46.7111,57791.0
2024-02-23 13:00:00,48.88,48.88,48.86,48.87,53152.0,46.7111,46.7111,46.692,46.7016,53152.0
2024-02-23 13:05:00,48.87,48.88,48.86,48.86,123207.0,46.7016,46.7111,46.692,46.692,123207.0
2024-02-23 13:10:00,48.86,48.89,48.86,48.87,84378.0,46.692,46.7207,46.692,46.7016,84378.0
2024-02-23 13:15:00,48.87,48.89,48.87,48.88,35181.0,46.7016,46.7207,46.7016,46.7111,35181.0
2024-02-23 13:20:00,48.89,48.9,48.88,48.89,39166.0,46.7207,46.7302,46.7111,46.7207,39166.0
2024-02-23 13:25:00,48.89,48.9,48.88,48.9,64496.0,46.7207,46.7302,46.7111,46.7302,64496.0
2024-02-23 13:30:00,48.9,48.91,48.88,48.91,56941.0,46.7302,46.7398,46.7111,46.7398,56941.0
2024-02-23 13:35:00,48.91,48.91,48.9,48.91,52196.0,46.7398,46.7398,46.7302,46.7398,52196.0
2024-02-23 13:40:00,48.9,48.91,48.87,48.89,73369.0,46.7302,46.7398,46.7016,46.7207,73369.0
2024-02-23 13:45:00,48.89,48.9,48.87,48.9,42498.0,46.7207,46.7302,46.7016,46.7302,42498.0
2024-02-23 13:50:00,48.9,48.9,48.87,48.89,46212.0,46.7302,46.7302,46.7016,46.7207,46212.0
2024-02-23 13:55:00,48.89,48.89,48.87,48.88,66725.0,46.7207,46.7207,46.7016,46.7111,66725.0
2024-02-23 14:00:00,48.88,48.88,48.84,48.84,90818.0,46.7111,46.7111,46.6729,46.6729,90818.0
2024-02-23 14:05:00,48.85,48.88,48.84,48.85,74942.0,46.6825,46.7111,46.6729,46.6825,74942.0
2024-02-23 14:10:00,48.85,48.85,48.83,48.84,150143.0,46.6825,46.6825,46.6633,46.6729,150143.0
2024-02-23 14:15:00,48.85,48.85,48.82,48.83,49168.0,46.6825,46.6825,46.6538,46.6633,49168.0
2024-02-23 14:20:00,48.83,48.84,48.8,48.8,164420.0,46.6633,46.6729,46.6347,46.6347,164420.0
2024-02-23 14:25:00,48.81,48.82,48.8,48.8,60202.0,46.6442,46.6538,46.6347,46.6347,60202.0
2024-02-23 14:30:00,48.8,48.83,48.8,48.83,64631.0,46.6347,46.6633,46.6347,46.6633,64631.0
2024-02-23 14:35:00,48.83,48.84,48.81,48.84,61844.0,46.6633,46.6729,46.6442,46.6729,61844.0
2024-02-23 14:40:00,48.84,48.84,48.82,48.82,70822.0,46.6729,46.6729,46.6538,46.6538,70822.0
2024-02-23 14:45:00,48.82,48.84,48.82,48.83,38479.0,46.6538,46.6729,46.6538,46.6633,38479.0
2024-02-23 14:50:00,48.83,48.85,48.81,48.84,55855.0,46.6633,46.6825,46.6442,46.6729,55855.0
2024-02-23 14:55:00,48.84,48.86,48.84,48.85,23081.0,46.6729,46.692,46.6729,46.6825,23081.0
2024-02-23 15:00:00,48.86,48.87,48.85,48.87,41598.0,46.692,46.7016,46.6825,46.7016,41598.0
2024-02-23 15:05:00,48.87,48.87,48.83,48.83,223184.0,46.7016,46.7016,46.6633,46.6633,223184.0
2024-02-23 15:10:00,48.84,48.84,48.82,48.82,87951.0,46.6729,46.6729,46.6538,46.6538,87951.0
2024-02-23 15:15:00,48.83,48.85,48.82,48.84,91229.0,46.6633,46.6825,46.6538,46.6729,91229.0
2024-02-23 15:20:00,48.84,48.85,48.83,48.84,71185.0,46.6729,46.6825,46.6633,46.6729,71185.0
2024-02-23 15:25:00,48.84,48.84,48.82,48.83,88341.0,46.6729,46.6729,46.6538,46.6633,88341.0
2024-02-23 15:30:00,48.83,48.83,48.81,48.82,144856.0,46.6633,46.6633,46.6442,46.6538,144856.0
2024-02-23 15:35:00,48.82,48.84,48.81,48.84,166309.0,46.6538,46.6729,46.6442,46.6729,166309.0
2024-02-23 15:40:00,48.84,48.84,48.82,48.84,141468.0,46.6729,46.6729,46.6538,46.6729,141468.0
2024-02-23 15:45:00,48.84,48.87,48.83,48.86,116902.0,46.6729,46.7016,46.6633,46.692,116902.0
2024-02-23 15:50:00,48.87,48.87,48.85,48.86,75595.0,46.7016,46.7016,46.6825,46.692,75595.0
2024-02-23 15:55:00,48.86,48.87,48.84,48.84,220803.0,46.692,46.7016,46.6729,46.6729,220803.0
2024-02-26 09:30:00,48.85,48.85,48.81,48.83,295536.0,46.6825,46.6825,46.6442,46.6633,295536.0
2024-02-26 09:35:00,48.83,48.84,48.81,48.82,66205.0,46.6633,46.6729,46.6442,46.6538,66205.0
2024-02-26 09:40:00,48.82,48.83,48.81,48.82,33522.0,46.6538,46.6633,46.6442,46.6538,33522.0
2024-02-26 09:45:00,48.83,48.83,48.8,48.82,173229.0,46.6633,46.6633,46.6347,46.6538,173229.0
2024-02-26 09:50:00,48.83,48.84,48.82,48.84,56073.0,46.6633,46.6729,46.6538,46.6729,56073.0
2024-02-26 09:55:00,48.84,48.85,48.82,48.84,83951.0,46.6729,46.6825,46.6538,46.6729,83951.0
2024-02-26 10:00:00,48.84,48.85,48.81,48.83,407721.0,46.6729,46.6825,46.6442,46.6633,407721.0
2024-02-26 10:05:00,48.84,48.84,48.82,48.82,191567.0,46.6729,46.6729,46.6538,46.6538,191567.0
2024-02-26 10:10:00,48.82,48.83,48.79,48.8,199493.0,46.6538,46.6633,46.6251,46.6347,199493.0
2024-02-26 10:15:00,48.8,48.8,48.77,48.78,76776.0,46.6347,46.6347,46.606,46.6156,76776.0
2024-02-26 10:20:00,48.78,48.82,48.78,48.8,86622.0,46.6156,46.6538,46.6156,46.6347,86622.0
2024-02-26 10:25:00,48.8,48.81,48.78,48.79,116815.0,46.6347,46.6442,46.6156,46.6251,116815.0
2024-02-26 10:30:00,48.8,48.81,48.78,48.8,137387.0,46.6347,46.6442,46.6156,46.6347,137387.0
2024-02-26 10:35:00,48.8,48.82,48.79,48.8,115598.0,46.6347,46.6538,46.6251,46.6347,115598.0
2024-02-26 10:40:00,48.79,48.81,48.78,48.78,64141.0,46.6251,46.6442,46.6156,46.6156,64141.0
2024-02-26 10:45:00,48.78,48.8,48.77,48.78,81683.0,46.6156,46.6347,46.606,46.6156,81683.0
2024-02-26 10:50:00,48.78,48.8,48.77,48.79,64035.0,46.6156,46.6347,46.606,46.6251,64035.0
2024-02-26 10:55:00,48.78,48.79,48.75,48.77,101561.0,46.6156,46.6251,46.5869,46.606,101561.0
2024-02-26 11:00:00,48.77,48.78,48.75,48.76,270194.0,46.606,46.6156,46.5869,46.5964,270194.0
2024-02-26 11:05:00,48.76,48.76,48.72,48.73,85336.0,46.5964,46.5964,46.5582,46.5678,85336.0
2024-02-26 11:10:00,48.73,48.75,48.73,48.75,72875.0,46.5678,46.5869,46.5678,46.5869,72875.0
2024-02-26 11:15:00,48.75,48.77,48.74,48.77,89670.0,46.5869,46.606,46.5773,46.606,89670.0
2024-02-26 11:20:00,48.77,48.77,48.75,48.76,57432.0,46.606,46.606,46.5869,46.5964,57432.0
2024-02-26 11:25:00,48.75,48.77,48.74,48.77,74557.0,46.5869,46.606,46.5773,46.606,74557.0
2024-02-26 11:30:00,48.76,48.77,48.74,48.75,84024.0,46.5964,46.606,46.5773,46.5869,84024.0
2024-02-26 11:35:00,48.75,48.77,48.74,48.75,143257.0,46.5869,46.606,46.5773,46.5869,143257.0
2024-02-26 11:40:00,48.76,48.77,48.75,48.76,89473.0,46.5964,46.606,46.5869,46.5964,89473.0
2024-02-26 11:45:00,48.77,48.78,48.76,48.77,41844.0,46.606,46.6156,46.5964,46.606,41844.0
2024-02-26 11:50:00,48.77,48.78,48.76,48.78,257770.0,46.606,46.6156,46.5964,46.6156,257770.0
2024-02-26 11:55:00,48.78,48.78,48.76,48.77,78188.0,46.6156,46.6156,46.5964,46.606,78188.0
2024-02-26 12:00:00,48.76,48.76,48.74,48.76,33149.0,46.5964,46.5964,46.5773,46.5964,33149.0
2024-02-26 12:05:00,48.76,48.78,48.75,48.76,36333.0,46.5964,46.6156,46.5869,46.5964,36333.0
2024-02-26 12:10:00,48.76,48.77,48.75,48.77,72522.0,46.5964,46.606,46.5869,46.606,72522.0
2024-02-26 12:15:00,48.77,48.78,48.76,48.77,40920.0,46.606,46.6156,46.5964,46.606,40920.0
2024-02-26 12:20:00,48.77,48.78,48.76,48.77,87632.0,46.606,46.6156,46.5964,46.606,87632.0
2024-02-26 12:25:00,48.78,48.79,48.77,48.79,187127.0,46.6156,46.6251,46.606,46.6251,187127.0
2024-02-26 12:30:00,48.79,48.79,48.76,48.76,45657.0,46.6251,46.6251,46.5964,46.5964,45657.0
2024-02-26 12:35:00,48.76,48.76,48.74,48.75,44255.0,46.5964,46.5964,46.5773,46.5869,44255.0
2024-02-26 12:40:00,48.75,48.75,48.72,48.73,295819.0,46.5869,46.5869,46.5582,46.5678,295819.0
2024-02-26 12:45:00,48.73,48.74,48.72,48.72,131835.0,46.5678,46.5773,46.5582,46.5582,131835.0
2024-02-26 12:50:00,48.73,48.73,48.71,48.73,70191.0,46.5678,46.5678,46.5487,46.5678,70191.0
2024-02-26 12:55:00,48.73,48.74,48.72,48.73,35872.0,46.5678,46.5773,46.5582,46.5678,35872.0
2024-02-26 13:00:00,48.74,48.74,48.7,48.73,97161.0,46.5773,46.5773,46.5391,46.5678,97161.0
2024-02-26 13:05:00,48.73,48.73,48.71,48.72,116585.0,46.5678,46.5678,46.5487,46.5582,116585.0
2024-02-26 13:10:00,48.71,48.75,48.71,48.75,66005.0,46.5487,46.5869,46.5487,46.5869,66005.0
2024-02-26 13:15:00,48.74,48.75,48.71,48.72,70816.0,46.5773,46.5869,46.5487,46.5582,70816.0
2024-02-26 13:20:00,48.72,48.72,48.69,48.71,206585.0,46.5582,46.5582,46.5296,46.5487,206585.0
2024-02-26 13:25:00,48.71,48.71,48.67,48.68,90257.0,46.5487,46.5487,46.5104,46.52,90257.0
2024-02-26 13:30:00,48.67,48.68,48.65,48.66,116007.0,46.5104,46.52,46.4913,46.5009,116007.0
2024-02-26 13:35:00,48.65,48.66,48.64,48.66,64821.0,46.4913,46.5009,46.4818,46.5009,64821.0
2024-02-26 13:40:00,48.66,48.69,48.65,48.68,36037.0,46.5009,46.5296,46.4913,46.52,36037.0
2024-02-26 13:45:00,48.69,48.7,48.68,48.69,49539.0,46.5296,46.5391,46.52,46.5296,49539.0
2024-02-26 13:50:00,48.69,48.69,48.67,48.69,104379.0,46.5296,46.5296,46.5104,46.5296,104379.0
2024-02-26 13:55:00,48.69,48.71,48.68,48.71,80785.0,46.5296,46.5487,46.52,46.5487,80785.0
2024-02-26 14:00:00,48.71,48.73,48.7,48.73,62433.0,46.5487,46.5678,46.5391,46.5678,62433.0
2024-02-26 14:05:00,48.73,48.75,48.72,48.74,53380.0,46.5678,46.5869,46.5582,46.5773,53380.0
2024-02-26 14:10:00,48.73,48.74,48.7,48.72,161989.0,46.5678,46.5773,46.5391,46.5582,161989.0
2024-02-26 14:15:00,48.72,48.73,48.7,48.73,125836.0,46.5582,46.5678,46.5391,46.5678,125836.0
2024-02-26 14:20:00,48.73,48.75,48.72,48.74,85203.0,46.5678,46.5869,46.5582,46.5773,85203.0
2024-02-26 14:25:00,48.73,48.75,48.73,48.73,99011.0,46.5678,46.5869,46.5678,46.5678,99011.0
2024-02-26 14:30:00,48.74,48.76,48.72,48.73,98038.0,46.5773,46.5964,46.5582,46.5678,98038.0
2024-02-26 14:35:00,48.73,48.74,48.71,48.73,157814.0,46.5678,46.5773,46.5487,46.5678,157814.0
2024-02-26 14:40:00,48.73,48.74,48.71,48.73,53993.0,46.5678,46.5773,46.5487,46.5678,53993.0
2024-02-26 14:45:00,48.72,48.73,48.71,48.73,124462.0,46.5582,46.5678,46.5487,46.5678,124462.0
2024-02-26 14:50:00,48.72,48.74,48.71,48.73,89599.0,46.5582,46.5773,46.5487,46.5678,89599.0
2024-02-26 14:55:00,48.73,48.74,48.72,48.73,54479.0,46.5678,46.5773,46.5582,46.5678,54479.0
2024-02-26 15:00:00,48.73,48.74,48.72,48.73,179150.0,46.5678,46.5773,46.5582,46.5678,179150.0
2024-02-26 15:05:00,48.73,48.75,48.72,48.75,88158.0,46.5678,46.5869,46.5582,46.5869,88158.0
2024-02-26 15:10:00,48.75,48.79,48.75,48.78,126732.0,46.5869,46.6251,46.5869,46.6156,126732.0
2024-02-26 15:15:00,48.78,48.79,48.76,48.76,116391.0,46.6156,46.6251,46.5964,46.5964,116391.0
2024-02-26 15:20:00,48.77,48.79,48.76,48.79,44841.0,46.606,46.6251,46.5964,46.6251,44841.0
2024-02-26 15:25:00,48.78,48.79,48.77,48.79,79588.0,46.6156,46.6251,46.606,46.6251,79588.0
2024-02-26 15:30:00,48.79,48.79,48.75,48.77,164267.0,46.6251,46.6251,46.5869,46.606,164267.0
2024-02-26 15:35:00,48.77,48.78,48.75,48.77,363876.0,46.606,46.6156,46.5869,46.606,363876.0
2024-02-26 15:40:00,48.77,48.77,48.76,48.77,122441.0,46.606,46.606,46.5964,46.606,122441.0
2024-02-26 15:45:00,48.77,48.79,48.76,48.78,133698.0,46.606,46.6251,46.5964,46.6156,133698.0
2024-02-26 15:50:00,48.79,48.79,48.75,48.76,225308.0,46.6251,46.6251,46.5869,46.5964,225308.0
2024-02-26 15:55:00,48.76,48.77,48.73,48.74,258729.0,46.5964,46.606,46.5678,46.5773,258729.0
2024-02-27 09:30:00,48.78,48.78,48.74,48.76,260478.0,46.6156,46.6156,46.5773,46.5964,260478.0
2024-02-27 09:35:00,48.76,48.76,48.74,48.74,108209.0,46.5964,46.5964,46.5773,46.5773,108209.0
2024-02-27 09:40:00,48.75,48.76,48.72,48.75,37200.0,46.5869,46.5964,46.5582,46.5869,37200.0
2024-02-27 09:45:00,48.75,48.77,48.74,48.76,145079.0,46.5869,46.606,46.5773,46.5964,145079.0
2024-02-27 09:50:00,48.76,48.78,48.74,48.78,89599.0,46.5964,46.6156,46.5773,46.6156,89599.0
2024-02-27 09:55:00,48.78,48.8,48.76,48.79,65969.0,46.6156,46.6347,46.5964,46.6251,65969.0
2024-02-27 10:00:00,48.79,48.85,48.79,48.8,299576.0,46.6251,46.6825,46.6251,46.6347,299576.0
2024-02-27 10:05:00,48.8,48.81,48.76,48.79,195859.0,46.6347,46.6442,46.5964,46.6251,195859.0
2024-02-27 10:10:00,48.79,48.8,48.77,48.78,183914.0,46.6251,46.6347,46.606,46.6156,183914.0
2024-02-27 10:15:00,48.78,48.8,48.77,48.8,83251.0,46.6156,46.6347,46.606,46.6347,83251.0
2024-02-27 10:20:00,48.8,48.81,48.77,48.78,153382.0,46.6347,46.6442,46.606,46.6156,153382.0
2024-02-27 10:25:00,48.78,48.79,48.76,48.79,121401.0,46.6156,46.6251,46.5964,46.6251,121401.0
2024-02-27 10:30:00,48.79,48.79,48.77,48.78,164189.0,46.6251,46.6251,46.606,46.6156,164189.0
2024-02-27 10:35:00,48.78,48.79,48.76,48.77,302920.0,46.6156,46.6251,46.5964,46.606,302920.0
2024-02-27 10:40:00,48.77,48.79,48.76,48.76,116361.0,46.606,46.6251,46.5964,46.5964,116361.0
2024-02-27 10:45:00,48.77,48.82,48.75,48.82,211679.0,46.606,46.6538,46.5869,46.6538,211679.0
2024-02-27 10:50:00,48.82,48.84,48.81,48.83,119863.0,46.6538,46.6729,46.6442,46.6633,119863.0
2024-02-27 10:55:00,48.83,48.84,48.82,48.84,92510.0,46.6633,46.6729,46.6538,46.6729,92510.0
2024-02-27 11:00:00,48.84,48.85,48.83,48.83,170218.0,46.6729,46.6825,46.6633,46.6633,170218.0
2024-02-27 11:05:00,48.84,48.85,48.82,48.82,104384.0,46.6729,46.6825,46.6538,46.6538,104384.0
2024-02-27 11:10:00,48.82,48.85,48.81,48.84,80337.0,46.6538,46.6825,46.6442,46.6729,80337.0
2024-02-27 11:15:00,48.84,48.85,48.83,48.84,57208.0,46.6729,46.6825,46.6633,46.6729,57208.0
2024-02-27 11:20:00,48.84,48.85,48.83,48.84,187998.0,46.6729,46.6825,46.6633,46.6729,187998.0
2024-02-27 11:25:00,48.84,48.86,48.83,48.84,111216.0,46.6729,46.692,46.6633,46.6729,111216.0
2024-02-27 11:30:00,48.83,48.85,48.82,48.83,159222.0,46.6633,46.6825,46.6538,46.6633,159222.0
2024-02-27 11:35:00,48.83,48.83,48.8,48.82,268462.0,46.6633,46.6633,46.6347,46.6538,268462.0
2024-02-27 11:40:00,48.81,48.82,48.8,48.8,64846.0,46.6442,46.6538,46.6347,46.6347,64846.0
2024-02-27 11:45:00,48.8,48.83,48.8,48.82,101890.0,46.6347,46.6633,46.6347,46.6538,101890.0
2024-02-27 11:50:00,48.83,48.84,48.82,48.84,39826.0,46.6633,46.6729,46.6538,46.6729,39826.0
2024-02-27 11:55:00,48.84,48.84,48.82,48.83,54840.0,46.6729,46.6729,46.6538,46.6633,54840.0
2024-02-27 12:00:00,48.83,48.83,48.81,48.82,50028.0,46.6633,46.6633,46.6442,46.6538,50028.0
2024-02-27 12:05:00,48.82,48.82,48.79,48.8,93929.0,46.6538,46.6538,46.6251,46.6347,93929.0
2024-02-27 12:10:00,48.79,48.8,48.77,48.78,175928.0,46.6251,46.6347,46.606,46.6156,175928.0
2024-02-27 12:15:00,48.77,48.78,48.76,48.78,53284.0,46.606,46.6156,46.5964,46.6156,53284.0
2024-02-27 12:20:00,48.78,48.79,48.76,48.76,100590.0,46.6156,46.6251,46.5964,46.5964,100590.0
2024-02-27 12:25:00,48.77,48.79,48.76,48.77,83474.0,46.606,46.6251,46.5964,46.606,83474.0
2024-02-27 12:30:00,48.77,48.79,48.77,48.79,63694.0,46.606,46.6251,46.606,46.6251,63694.0
2024-02-27 12:35:00,48.79,48.8,48.76,48.76,72476.0,46.6251,46.6347,46.5964,46.5964,72476.0
2024-02-27 12:40:00,48.77,48.78,48.76,48.77,59546.0,46.606,46.6156,46.5964,46.606,59546.0
2024-02-27 12:45:00,48.78,48.8,48.78,48.79,52136.0,46.6156,46.6347,46.6156,46.6251,52136.0
2024-02-27 12:50:00,48.79,48.8,48.78,48.79,50824.0,46.6251,46.6347,46.6156,46.6251,50824.0
2024-02-27 12:55:00,48.79,48.79,48.77,48.77,164762.0,46.6251,46.6251,46.606,46.606,164762.0
2024-02-27 13:00:00,48.77,48.8,48.75,48.8,139928.0,46.606,46.6347,46.5869,46.6347,139928.0
2024-02-27 13:05:00,48.8,48.82,48.79,48.8,63082.0,46.6347,46.6538,46.6251,46.6347,63082.0
2024-02-27 13:10:00,48.8,48.83,48.8,48.82,38825.0,46.6347,46.6633,46.6347,46.6538,38825.0
2024-02-27 13:15:00,48.83,48.84,48.82,48.82,65489.0,46.6633,46.6729,46.6538,46.6538,65489.0
2024-02-27 13:20:00,48.82,48.84,48.81,48.84,68448.0,46.6538,46.6729,46.6442,46.6729,68448.0
2024-02-27 13:25:00,48.83,48.83,48.8,48.8,19237.0,46.6633,46.6633,46.6347,46.6347,19237.0
2024-02-27 13:30:00,48.8,48.81,48.79,48.81,22914.0,46.6347,46.6442,46.6251,46.6442,22914.0
2024-02-27 13:35:00,48.8,48.81,48.79,48.8,32003.0,46.6347,46.6442,46.6251,46.6347,32003.0
2024-02-27 13:40:00,48.8,48.81,48.8,48.8,26463.0,46.6347,46.6442,46.6347,46.6347,26463.0
2024-02-27 13:45:00,48.8,48.81,48.79,48.8,39321.0,46.6347,46.6442,46.6251,46.6347,39321.0
2024-02-27 13:50:00,48.81,48.81,48.8,48.8,252137.0,46.6442,46.6442,46.6347,46.6347,252137.0
2024-02-27 13:55:00,48.81,48.83,48.8,48.81,185378.0,46.6442,46.6633,46.6347,46.6442,185378.0
2024-02-27 14:00:00,48.82,48.83,48.8,48.8,195240.0,46.6538,46.6633,46.6347,46.6347,195240.0
2024-02-27 14:05:00,48.81,48.82,48.8,48.8,52977.0,46.6442,46.6538,46.6347,46.6347,52977.0
2024-02-27 14:10:00,48.8,48.81,48.8,48.81,64093.0,46.6347,46.6442,46.6347,46.6442,64093.0
2024-02-27 14:15:00,48.81,48.83,48.8,48.82,38221.0,46.6442,46.6633,46.6347,46.6538,38221.0
2024-02-27 14:20:00,48.82,48.82,48.78,48.8,55653.0,46.6538,46.6538,46.6156,46.6347,55653.0
2024-02-27 14:25:00,48.8,48.81,48.78,48.79,98485.0,46.6347,46.6442,46.6156,46.6251,98485.0
2024-02-27 14:30:00,48.8,48.81,48.79,48.8,63976.0,46.6347,46.6442,46.6251,46.6347,63976.0
2024-02-27 14:35:00,48.8,48.81,48.79,48.79,51647.0,46.6347,46.6442,46.6251,46.6251,51647.0
2024-02-27 14:40:00,48.79,48.8,48.77,48.78,43784.0,46.6251,46.6347,46.606,46.6156,43784.0
2024-02-27 14:45:00,48.78,48.78,48.75,48.77,116065.0,46.6156,46.6156,46.5869,46.606,116065.0
2024-02-27 14:50:00,48.76,48.78,48.75,48.77,37811.0,46.5964,46.6156,46.5869,46.606,37811.0
2024-02-27 14:55:00,48.78,48.8,48.77,48.8,90646.0,46.6156,46.6347,46.606,46.6347,90646.0
2024-02-27 15:00:00,48.8,48.8,48.78,48.8,54562.0,46.6347,46.6347,46.6156,46.6347,54562.0
2024-02-27 15:05:00,48.79,48.8,48.78,48.79,121223.0,46.6251,46.6347,46.6156,46.6251,121223.0
2024-02-27 15:10:00,48.79,48.81,48.78,48.79,53633.0,46.6251,46.6442,46.6156,46.6251,53633.0
2024-02-27 15:15:00,48.8,48.8,48.78,48.79,174026.0,46.6347,46.6347,46.6156,46.6251,174026.0
2024-02-27 15:20:00,48.78,48.81,48.77,48.8,69123.0,46.6156,46.6442,46.606,46.6347,69123.0
2024-02-27 15:25:00,48.8,48.82,48.8,48.81,73249.0,46.6347,46.6538,46.6347,46.6442,73249.0
2024-02-27 15:30:00,48.82,48.82,48.79,48.79,77274.0,46.6538,46.6538,46.6251,46.6251,77274.0
2024-02-27 15:35:00,48.8,48.81,48.79,48.8,69876.0,46.6347,46.6442,46.6251,46.6347,69876.0
2024-02-27 15:40:00,48.81,48.83,48.8,48.83,89369.0,46.6442,46.6633,46.6347,46.6633,89369.0
2024-02-27 15:45:00,48.82,48.83,48.81,48.82,136121.0,46.6538,46.6633,46.6442,46.6538,136121.0
2024-02-27 15:50:00,48.83,48.84,48.82,48.83,148050.0,46.6633,46.6729,46.6538,46.6633,148050.0
2024-02-27 15:55:00,48.83,48.85,48.83,48.83,284745.0,46.6633,46.6825,46.6633,46.6633,284745.0
2024-02-28 09:30:00,48.54,48.55,48.5,48.53,227937.0,46.3862,46.3958,46.348,46.3767,227937.0
2024-02-28 09:35:00,48.53,48.55,48.51,48.53,69552.0,46.3767,46.3958,46.3575,46.3767,69552.0
2024-02-28 09:40:00,48.53,48.57,48.52,48.56,30616.0,46.3767,46.4149,46.3671,46.4053,30616.0
2024-02-28 09:45:00,48.56,48.58,48.54,48.56,76261.0,46.4053,46.4244,46.3862,46.4053,76261.0
2024-02-28 09:50:00,48.55,48.56,48.51,48.53,55953.0,46.3958,46.4053,46.3575,46.3767,55953.0
2024-02-28 09:55:00,48.54,48.54,48.52,48.54,60654.0,46.3862,46.3862,46.3671,46.3862,60654.0
2024-02-28 10:00:00,48.54,48.55,48.53,48.54,228650.0,46.3862,46.3958,46.3767,46.3862,228650.0
2024-02-28 10:05:00,48.54,48.56,48.53,48.55,251179.0,46.3862,46.4053,46.3767,46.3958,251179.0
2024-02-28 10:10:00,48.56,48.59,48.55,48.58,103763.0,46.4053,46.434,46.3958,46.4244,103763.0
2024-02-28 10:15:00,48.57,48.58,48.54,48.54,152489.0,46.4149,46.4244,46.3862,46.3862,152489.0
2024-02-28 10:20:00,48.55,48.57,48.53,48.57,105524.0,46.3958,46.4149,46.3767,46.4149,105524.0
2024-02-28 10:25:00,48.56,48.57,48.54,48.55,127228.0,46.4053,46.4149,46.3862,46.3958,127228.0
2024-02-28 10:30:00,48.55,48.56,48.54,48.55,93460.0,46.3958,46.4053,46.3862,46.3958,93460.0
2024-02-28 10:35:00,48.55,48.57,48.55,48.55,62488.0,46.3958,46.4149,46.3958,46.3958,62488.0
2024-02-28 10:40:00,48.55,48.57,48.55,48.55,64179.0,46.3958,46.4149,46.3958,46.3958,64179.0
2024-02-28 10:45:00,48.55,48.56,48.53,48.56,146604.0,46.3958,46.4053,46.3767,46.4053,146604.0
2024-02-28 10:50:00,48.55,48.57,48.54,48.55,98105.0,46.3958,46.4149,46.3862,46.3958,98105.0
2024-02-28 10:55:00,48.56,48.58,48.55,48.57,53389.0,46.4053,46.4244,46.3958,46.4149,53389.0
2024-02-28 11:00:00,48.58,48.61,48.58,48.6,38067.0,46.4244,46.4531,46.4244,46.4435,38067.0
2024-02-28 11:05:00,48.61,48.62,48.58,48.59,47923.0,46.4531,46.4627,46.4244,46.434,47923.0
2024-02-28 11:10:00,48.59,48.6,48.58,48.59,46628.0,46.434,46.4435,46.4244,46.434,46628.0
2024-02-28 11:15:00,48.59,48.61,48.59,48.61,37715.0,46.434,46.4531,46.434,46.4531,37715.0
2024-02-28 11:20:00,48.6,48.61,48.58,48.59,29686.0,46.4435,46.4531,46.4244,46.434,29686.0
2024-02-28 11:25:00,48.58,48.58,48.56,48.58,44919.0,46.4244,46.4244,46.4053,46.4244,44919.0
2024-02-28 11:30:00,48.58,48.59,48.54,48.56,73556.0,46.4244,46.434,46.3862,46.4053,73556.0
2024-02-28 11:35:00,48.57,48.58,48.56,48.58,101832.0,46.4149,46.4244,46.4053,46.4244,101832.0
2024-02-28 11:40:00,48.58,48.61,48.57,48.61,41502.0,46.4244,46.4531,46.4149,46.4531,41502.0
2024-02-28 11:45:00,48.61,48.62,48.6,48.61,49396.0,46.4531,46.4627,46.4435,46.4531,49396.0
2024-02-28 11:50:00,48.61,48.62,48.6,48.62,248946.0,46.4531,46.4627,46.4435,46.4627,248946.0
2024-02-28 11:55:00,48.61,48.62,48.6,48.62,107040.0,46.4531,46.4627,46.4435,46.4627,107040.0
2024-02-28 12:00:00,48.62,48.64,48.61,48.64,59181.0,46.4627,46.4818,46.4531,46.4818,59181.0
2024-02-28 12:05:00,48.64,48.65,48.63,48.63,60010.0,46.4818,46.4913,46.4722,46.4722,60010.0
2024-02-28 12:10:00,48.64,48.65,48.63,48.64,147952.0,46.4818,46.4913,46.4722,46.4818,147952.0
2024-02-28 12:15:00,48.64,48.64,48.61,48.62,49568.0,46.4818,46.4818,46.4531,46.4627,49568.0
2024-02-28 12:20:00,48.61,48.63,48.61,48.62,40871.0,46.4531,46.4722,46.4531,46.4627,40871.0
2024-02-28 12:25:00,48.61,48.61,48.6,48.61,36743.0,46.4531,46.4531,46.4435,46.4531,36743.0
2024-02-28 12:30:00,48.6,48.61,48.57,48.57,20780.0,46.4435,46.4531,46.4149,46.4149,20780.0
2024-02-28 12:35:00,48.57,48.58,48.55,48.55,52403.0,46.4149,46.4244,46.3958,46.3958,52403.0
2024-02-28 12:40:00,48.55,48.58,48.54,48.58,97956.0,46.3958,46.4244,46.3862,46.4244,97956.0
2024-02-28 12:45:00,48.58,48.6,48.57,48.59,64293.0,46.4244,46.4435,46.4149,46.434,64293.0
2024-02-28 12:50:00,48.59,48.6,48.57,48.6,31044.0,46.434,46.4435,46.4149,46.4435,31044.0
2024-02-28 12:55:00,48.6,48.6,48.58,48.59,101516.0,46.4435,46.4435,46.4244,46.434,101516.0
2024-02-28 13:00:00,48.59,48.59,48.57,48.58,37094.0,46.434,46.434,46.4149,46.4244,37094.0
2024-02-28 13:05:00,48.57,48.58,48.55,48.57,41900.0,46.4149,46.4244,46.3958,46.4149,41900.0
2024-02-28 13:10:00,48.57,48.58,48.56,48.58,50809.0,46.4149,46.4244,46.4053,46.4244,50809.0
2024-02-28 13:15:00,48.58,48.6,48.58,48.59,72196.0,46.4244,46.4435,46.4244,46.434,72196.0
2024-02-28 13:20:00,48.59,48.61,48.58,48.61,80375.0,46.434,46.4531,46.4244,46.4531,80375.0
2024-02-28 13:25:00,48.6,48.63,48.6,48.63,28628.0,46.4435,46.4722,46.4435,46.4722,28628.0
2024-02-28 13:30:00,48.63,48.64,48.61,48.62,90130.0,46.4722,46.4818,46.4531,46.4627,90130.0
2024-02-28 13:35:00,48.62,48.63,48.6,48.62,30920.0,46.4627,46.4722,46.4435,46.4627,30920.0
2024-02-28 13:40:00,48.62,48.62,48.61,48.61,25234.0,46.4627,46.4627,46.4531,46.4531,25234.0
2024-02-28 13:45:00,48.62,48.62,48.59,48.59,76553.0,46.4627,46.4627,46.434,46.434,76553.0
2024-02-28 13:50:00,48.6,48.6,48.59,48.59,16628.0,46.4435,46.4435,46.434,46.434,16628.0
2024-02-28 13:55:00,48.6,48.61,48.59,48.59,37392.0,46.4435,46.4531,46.434,46.434,37392.0
2024-02-28 14:00:00,48.6,48.61,48.59,48.59,110532.0,46.4435,46.4531,46.434,46.434,110532.0
2024-02-28 14:05:00,48.6,48.6,48.57,48.58,142765.0,46.4435,46.4435,46.4149,46.4244,142765.0
2024-02-28 14:10:00,48.58,48.58,48.54,48.54,66528.0,46.4244,46.4244,46.3862,46.3862,66528.0
2024-02-28 14:15:00,48.54,48.57,48.52,48.57,216659.0,46.3862,46.4149,46.3671,46.4149,216659.0
2024-02-28 14:20:00,48.57,48.58,48.56,48.58,49362.0,46.4149,46.4244,46.4053,46.4244,49362.0
2024-02-28 14:25:00,48.57,48.58,48.55,48.55,86884.0,46.4149,46.4244,46.3958,46.3958,86884.0
2024-02-28 14:30:00,48.55,48.55,48.52,48.53,144329.0,46.3958,46.3958,46.3671,46.3767,144329.0
2024-02-28 14:35:00,48.53,48.53,48.5,48.52,56571.0,46.3767,46.3767,46.348,46.3671,56571.0
2024-02-28 14:40:00,48.52,48.52,48.51,48.52,61384.0,46.3671,46.3671,46.3575,46.3671,61384.0
2024-02-28 14:45:00,48.52,48.53,48.51,48.53,82285.0,46.3671,46.3767,46.3575,46.3767,82285.0
2024-02-28 14:50:00,48.53,48.54,48.5,48.54,105777.0,46.3767,46.3862,46.348,46.3862,105777.0
2024-02-28 14:55:00,48.54,48.55,48.53,48.54,47777.0,46.3862,46.3958,46.3767,46.3862,47777.0
2024-02-28 15:00:00,48.55,48.58,48.54,48.57,131040.0,46.3958,46.4244,46.3862,46.4149,131040.0
2024-02-28 15:05:00,48.57,48.57,48.53,48.54,126130.0,46.4149,46.4149,46.3767,46.3862,126130.0
2024-02-28 15:10:00,48.55,48.56,48.53,48.55,90654.0,46.3958,46.4053,46.3767,46.3958,90654.0
2024-02-28 15:15:00,48.55,48.56,48.54,48.56,178178.0,46.3958,46.4053,46.3862,46.4053,178178.0
2024-02-28 15:20:00,48.55,48.58,48.55,48.57,86796.0,46.3958,46.4244,46.3958,46.4149,86796.0
2024-02-28 15:25:00,48.57,48.6,48.57,48.59,222795.0,46.4149,46.4435,46.4149,46.434,222795.0
2024-02-28 15:30:00,48.59,48.59,48.57,48.58,78957.0,46.434,46.434,46.4149,46.4244,78957.0
2024-02-28 15:35:00,48.59,48.59,48.57,48.57,77217.0,46.434,46.434,46.4149,46.4149,77217.0
2024-02-28 15:40:00,48.58,48.58,48.55,48.55,53526.0,46.4244,46.4244,46.3958,46.3958,53526.0
2024-02-28 15:45:00,48.55,48.57,48.54,48.57,106533.0,46.3958,46.4149,46.3862,46.4149,106533.0
2024-02-28 15:50:00,48.57,48.57,48.54,48.55,75509.0,46.4149,46.4149,46.3862,46.3958,75509.0
2024-02-28 15:55:00,48.55,48.57,48.55,48.56,66431.0,46.3958,46.4149,46.3958,46.4053,66431.0
2024-02-29 09:30:00,48.82,48.86,48.76,48.78,324324.0,46.6538,46.692,46.5964,46.6156,324324.0
2024-02-29 09:35:00,48.8,48.8,48.76,48.78,58382.0,46.6347,46.6347,46.5964,46.6156,58382.0
2024-02-29 09:40:00,48.78,48.81,48.76,48.8,142170.0,46.6156,46.6442,46.5964,46.6347,142170.0
2024-02-29 09:45:00,48.8,48.83,48.79,48.82,132061.0,46.6347,46.6633,46.6251,46.6538,132061.0
2024-02-29 09:50:00,48.82,48.83,48.81,48.81,32242.0,46.6538,46.6633,46.6442,46.6442,32242.0
2024-02-29 09:55:00,48.81,48.85,48.8,48.84,56733.0,46.6442,46.6825,46.6347,46.6729,56733.0
2024-02-29 10:00:00,48.84,48.88,48.84,48.87,92460.0,46.6729,46.7111,46.6729,46.7016,92460.0
2024-02-29 10:05:00,48.87,48.88,48.81,48.83,107120.0,46.7016,46.7111,46.6442,46.6633,107120.0
2024-02-29 10:10:00,48.82,48.82,48.75,48.77,185573.0,46.6538,46.6538,46.5869,46.606,185573.0
2024-02-29 10:15:00,48.76,48.78,48.75,48.76,100722.0,46.5964,46.6156,46.5869,46.5964,100722.0
2024-02-29 10:20:00,48.77,48.8,48.76,48.77,113829.0,46.606,46.6347,46.5964,46.606,113829.0
2024-02-29 10:25:00,48.78,48.79,48.76,48.79,94146.0,46.6156,46.6251,46.5964,46.6251,94146.0
2024-02-29 10:30:00,48.78,48.79,48.75,48.77,126862.0,46.6156,46.6251,46.5869,46.606,126862.0
2024-02-29 10:35:00,48.76,48.78,48.75,48.76,139143.0,46.5964,46.6156,46.5869,46.5964,139143.0
2024-02-29 10:40:00,48.76,48.77,48.72,48.73,234040.0,46.5964,46.606,46.5582,46.5678,234040.0
2024-02-29 10:45:00,48.73,48.75,48.7,48.74,44352.0,46.5678,46.5869,46.5391,46.5773,44352.0
2024-02-29 10:50:00,48.75,48.75,48.67,48.68,142861.0,46.5869,46.5869,46.5104,46.52,142861.0
2024-02-29 10:55:00,48.68,48.69,48.66,48.66,120749.0,46.52,46.5296,46.5009,46.5009,120749.0
2024-02-29 11:00:00,48.67,48.68,48.62,48.63,90929.0,46.5104,46.52,46.4627,46.4722,90929.0
2024-02-29 11:05:00,48.64,48.67,48.63,48.65,85641.0,46.4818,46.5104,46.4722,46.4913,85641.0
2024-02-29 11:10:00,48.66,48.68,48.64,48.65,88343.0,46.5009,46.52,46.4818,46.4913,88343.0
2024-02-29 11:15:00,48.65,48.67,48.64,48.65,72829.0,46.4913,46.5104,46.4818,46.4913,72829.0
2024-02-29 11:20:00,48.65,48.66,48.62,48.64,56374.0,46.4913,46.5009,46.4627,46.4818,56374.0
2024-02-29 11:25:00,48.64,48.64,48.61,48.61,331057.0,46.4818,46.4818,46.4531,46.4531,331057.0
2024-02-29 11:30:00,48.61,48.61,48.56,48.57,339135.0,46.4531,46.4531,46.4053,46.4149,339135.0
2024-02-29 11:35:00,48.57,48.59,48.49,48.5,127973.0,46.4149,46.434,46.3384,46.348,127973.0
2024-02-29 11:40:00,48.5,48.52,48.46,48.51,119035.0,46.348,46.3671,46.3098,46.3575,119035.0
2024-02-29 11:45:00,48.51,48.54,48.49,48.54,92997.0,46.3575,46.3862,46.3384,46.3862,92997.0
2024-02-29 11:50:00,48.54,48.56,48.53,48.55,80369.0,46.3862,46.4053,46.3767,46.3958,80369.0
2024-02-29 11:55:00,48.55,48.57,48.53,48.54,61070.0,46.3958,46.4149,46.3767,46.3862,61070.0
2024-02-29 12:00:00,48.54,48.57,48.52,48.57,46534.0,46.3862,46.4149,46.3671,46.4149,46534.0
2024-02-29 12:05:00,48.56,48.57,48.53,48.54,79408.0,46.4053,46.4149,46.3767,46.3862,79408.0
2024-02-29 12:10:00,48.54,48.55,48.53,48.55,69536.0,46.3862,46.3958,46.3767,46.3958,69536.0
2024-02-29 12:15:00,48.54,48.56,48.52,48.53,67296.0,46.3862,46.4053,46.3671,46.3767,67296.0
2024-02-29 12:20:00,48.53,48.54,48.51,48.53,228393.0,46.3767,46.3862,46.3575,46.3767,228393.0
2024-02-29 12:25:00,48.53,48.53,48.5,48.51,174897.0,46.3767,46.3767,46.348,46.3575,174897.0
2024-02-29 12:30:00,48.5,48.52,48.49,48.49,164472.0,46.348,46.3671,46.3384,46.3384,164472.0
2024-02-29 12:35:00,48.5,48.52,48.49,48.52,61670.0,46.348,46.3671,46.3384,46.3671,61670.0
2024-02-29 12:40:00,48.52,48.53,48.51,48.52,58612.0,46.3671,46.3767,46.3575,46.3671,58612.0
2024-02-29 12:45:00,48.52,48.56,48.51,48.55,126481.0,46.3671,46.4053,46.3575,46.3958,126481.0
2024-02-29 12:50:00,48.55,48.58,48.54,48.58,77622.0,46.3958,46.4244,46.3862,46.4244,77622.0
2024-02-29 12:55:00,48.58,48.59,48.57,48.59,64324.0,46.4244,46.434,46.4149,46.434,64324.0
2024-02-29 13:00:00,48.58,48.59,48.57,48.59,88217.0,46.4244,46.434,46.4149,46.434,88217.0
2024-02-29 13:05:00,48.58,48.59,48.57,48.59,58619.0,46.4244,46.434,46.4149,46.434,58619.0
2024-02-29 13:10:00,48.59,48.61,48.59,48.6,75433.0,46.434,46.4531,46.434,46.4435,75433.0
2024-02-29 13:15:00,48.6,48.61,48.59,48.61,42131.0,46.4435,46.4531,46.434,46.4531,42131.0
2024-02-29 13:20:00,48.6,48.61,48.59,48.59,200321.0,46.4435,46.4531,46.434,46.434,200321.0
2024-02-29 13:25:00,48.59,48.63,48.59,48.63,158766.0,46.434,46.4722,46.434,46.4722,158766.0
2024-02-29 13:30:00,48.62,48.62,48.61,48.61,115781.0,46.4627,46.4627,46.4531,46.4531,115781.0
2024-02-29 13:35:00,48.62,48.63,48.61,48.62,140142.0,46.4627,46.4722,46.4531,46.4627,140142.0
2024-02-29 13:40:00,48.62,48.62,48.6,48.61,92377.0,46.4627,46.4627,46.4435,46.4531,92377.0
2024-02-29 13:45:00,48.6,48.62,48.6,48.62,139164.0,46.4435,46.4627,46.4435,46.4627,139164.0
2024-02-29 13:50:00,48.62,48.64,48.61,48.64,272646.0,46.4627,46.4818,46.4531,46.4818,272646.0
2024-02-29 13:55:00,48.65,48.65,48.64,48.65,121931.0,46.4913,46.4913,46.4818,46.4913,121931.0
2024-02-29 14:00:00,48.65,48.66,48.64,48.66,126822.0,46.4913,46.5009,46.4818,46.5009,126822.0
2024-02-29 14:05:00,48.66,48.66,48.63,48.65,287190.0,46.5009,46.5009,46.4722,46.4913,287190.0
2024-02-29 14:10:00,48.64,48.65,48.62,48.64,188408.0,46.4818,46.4913,46.4627,46.4818,188408.0
2024-02-29 14:15:00,48.64,48.67,48.63,48.67,271918.0,46.4818,46.5104,46.4722,46.5104,271918.0
2024-02-29 14:20:00,48.67,48.67,48.65,48.66,65412.0,46.5104,46.5104,46.4913,46.5009,65412.0
2024-02-29 14:25:00,48.65,48.65,48.61,48.63,164423.0,46.4913,46.4913,46.4531,46.4722,164423.0
2024-02-29 14:30:00,48.63,48.65,48.62,48.64,111291.0,46.4722,46.4913,46.4627,46.4818,111291.0
2024-02-29 14:35:00,48.64,48.64,48.62,48.64,103213.0,46.4818,46.4818,46.4627,46.4818,103213.0
2024-02-29 14:40:00,48.64,48.64,48.59,48.59,80348.0,46.4818,46.4818,46.434,46.434,80348.0
2024-02-29 14:45:00,48.6,48.61,48.58,48.6,117915.0,46.4435,46.4531,46.4244,46.4435,117915.0
2024-02-29 14:50:00,48.59,48.6,48.57,48.58,153261.0,46.434,46.4435,46.4149,46.4244,153261.0
2024-02-29 14:55:00,48.58,48.61,48.57,48.61,81210.0,46.4244,46.4531,46.4149,46.4531,81210.0
2024-02-29 15:00:00,48.61,48.64,48.61,48.62,217621.0,46.4531,46.4818,46.4531,46.4627,217621.0
2024-02-29 15:05:00,48.62,48.62,48.61,48.62,99948.0,46.4627,46.4627,46.4531,46.4627,99948.0
2024-02-29 15:10:00,48.62,48.62,48.6,48.6,451802.0,46.4627,46.4627,46.4435,46.4435,451802.0
2024-02-29 15:15:00,48.6,48.62,48.59,48.62,197663.0,46.4435,46.4627,46.434,46.4627,197663.0
2024-02-29 15:20:00,48.62,48.63,48.61,48.63,59288.0,46.4627,46.4722,46.4531,46.4722,59288.0
2024-02-29 15:25:00,48.62,48.64,48.62,48.64,123092.0,46.4627,46.4818,46.4627,46.4818,123092.0
2024-02-29 15:30:00,48.64,48.65,48.63,48.64,82679.0,46.4818,46.4913,46.4722,46.4818,82679.0
2024-02-29 15:35:00,48.63,48.65,48.63,48.65,158356.0,46.4722,46.4913,46.4722,46.4913,158356.0
2024-02-29 15:40:00,48.65,48.67,48.64,48.64,161705.0,46.4913,46.5104,46.4818,46.4818,161705.0
2024-02-29 15:45:00,48.65,48.67,48.64,48.66,296405.0,46.4913,46.5104,46.4818,46.5009,296405.0
2024-02-29 15:50:00,48.66,48.67,48.65,48.66,254410.0,46.5009,46.5104,46.4913,46.5009,254410.0
2024-02-29 15:55:00,48.67,48.71,48.66,48.67,4036759.0,46.5104,46.5487,46.5009,46.5104,4036759.0
2024-03-01 09:30:00,48.89,48.91,48.86,48.9,337001.0,46.7207,46.7398,46.692,46.7302,337001.0
2024-03-01 09:35:00,48.89,48.92,48.88,48.89,125472.0,46.7207,46.7494,46.7111,46.7207,125472.0
2024-03-01 09:40:00,48.9,48.9,48.84,48.86,129283.0,46.7302,46.7302,46.6729,46.692,129283.0
2024-03-01 09:45:00,48.85,48.86,48.77,48.78,154812.0,46.6825,46.692,46.606,46.6156,154812.0
2024-03-01 09:50:00,48.78,48.78,48.73,48.73,89711.0,46.6156,46.6156,46.5678,46.5678,89711.0
2024-03-01 09:55:00,48.73,48.73,48.71,48.73,53691.0,46.5678,46.5678,46.5487,46.5678,53691.0
2024-03-01 10:00:00,48.74,48.87,48.74,48.77,693737.0,46.5773,46.7016,46.5773,46.606,693737.0
2024-03-01 10:05:00,48.78,48.87,48.77,48.86,180070.0,46.6156,46.7016,46.606,46.692,180070.0
2024-03-01 10:10:00,48.86,48.91,48.86,48.91,128418.0,46.692,46.7398,46.692,46.7398,128418.0
2024-03-01 10:15:00,48.9,48.96,48.89,48.95,200278.0,46.7302,46.7876,46.7207,46.778,200278.0
2024-03-01 10:20:00,48.96,49.02,48.95,49.01,181383.0,46.7876,46.8449,46.778,46.8354,181383.0
2024-03-01 10:25:00,49.01,49.07,49.01,49.06,66899.0,46.8354,46.8927,46.8354,46.8831,66899.0
2024-03-01 10:30:00,49.06,49.08,49.02,49.06,117889.0,46.8831,46.9023,46.8449,46.8831,117889.0
2024-03-01 10:35:00,49.07,49.09,49.03,49.04,154167.0,46.8927,46.9118,46.8545,46.864,154167.0
2024-03-01 10:40:00,49.05,49.09,49.04,49.09,82775.0,46.8736,46.9118,46.864,46.9118,82775.0
2024-03-01 10:45:00,49.08,49.14,49.08,49.12,38046.0,46.9023,46.9596,46.9023,46.9405,38046.0
2024-03-01 10:50:00,49.14,49.15,49.11,49.13,60290.0,46.9596,46.9691,46.9309,46.95,60290.0
2024-03-01 10:55:00,49.13,49.14,49.1,49.13,320961.0,46.95,46.9596,46.9214,46.95,320961.0
2024-03-01 11:00:00,49.12,49.14,49.11,49.13,107144.0,46.9405,46.9596,46.9309,46.95,107144.0
2024-03-01 11:05:00,49.13,49.15,49.11,49.14,51605.0,46.95,46.9691,46.9309,46.9596,51605.0
2024-03-01 11:10:00,49.14,49.15,49.11,49.12,43874.0,46.9596,46.9691,46.9309,46.9405,43874.0
2024-03-01 11:15:00,49.11,49.14,49.11,49.11,61350.0,46.9309,46.9596,46.9309,46.9309,61350.0
2024-03-01 11:20:00,49.12,49.13,49.08,49.09,173609.0,46.9405,46.95,46.9023,46.9118,173609.0
2024-03-01 11:25:00,49.09,49.09,49.06,49.07,37641.0,46.9118,46.9118,46.8831,46.8927,37641.0
2024-03-01 11:30:00,49.07,49.09,49.07,49.08,315557.0,46.8927,46.9118,46.8927,46.9023,315557.0
2024-03-01 11:35:00,49.08,49.11,49.06,49.1,249577.0,46.9023,46.9309,46.8831,46.9214,249577.0
2024-03-01 11:40:00,49.11,49.12,49.1,49.11,113684.0,46.9309,46.9405,46.9214,46.9309,113684.0
2024-03-01 11:45:00,49.11,49.12,49.1,49.12,103453.0,46.9309,46.9405,46.9214,46.9405,103453.0
2024-03-01 11:50:00,49.12,49.13,49.11,49.13,86399.0,46.9405,46.95,46.9309,46.95,86399.0
2024-03-01 11:55:00,49.13,49.14,49.11,49.11,76728.0,46.95,46.9596,46.9309,46.9309,76728.0
2024-03-01 12:00:00,49.12,49.12,49.09,49.1,59257.0,46.9405,46.9405,46.9118,46.9214,59257.0
2024-03-01 12:05:00,49.11,49.13,49.1,49.13,78843.0,46.9309,46.95,46.9214,46.95,78843.0
2024-03-01 12:10:00,49.13,49.16,49.12,49.16,50137.0,46.95,46.9787,46.9405,46.9787,50137.0
2024-03-01 12:15:00,49.15,49.16,49.14,49.15,60626.0,46.9691,46.9787,46.9596,46.9691,60626.0
2024-03-01 12:20:00,49.16,49.17,49.15,49.16,93869.0,46.9787,46.9883,46.9691,46.9787,93869.0
2024-03-01 12:25:00,49.16,49.17,49.15,49.16,133680.0,46.9787,46.9883,46.9691,46.9787,133680.0
2024-03-01 12:30:00,49.16,49.17,49.15,49.16,45074.0,46.9787,46.9883,46.9691,46.9787,45074.0
2024-03-01 12:35:00,49.16,49.17,49.14,49.15,75442.0,46.9787,46.9883,46.9596,46.9691,75442.0
2024-03-01 12:40:00,49.14,49.15,49.13,49.15,70860.0,46.9596,46.9691,46.95,46.9691,70860.0
2024-03-01 12:45:00,49.15,49.16,49.13,49.14,47215.0,46.9691,46.9787,46.95,46.9596,47215.0
2024-03-01 12:50:00,49.15,49.17,49.14,49.17,70894.0,46.9691,46.9883,46.9596,46.9883,70894.0
2024-03-01 12:55:00,49.17,49.18,49.14,49.14,93501.0,46.9883,46.9978,46.9596,46.9596,93501.0
2024-03-01 13:00:00,49.15,49.15,49.13,49.14,71077.0,46.9691,46.9691,46.95,46.9596,71077.0
2024-03-01 13:05:00,49.13,49.16,49.12,49.16,83150.0,46.95,46.9787,46.9405,46.9787,83150.0
2024-03-01 13:10:00,49.15,49.18,49.15,49.15,99559.0,46.9691,46.9978,46.9691,46.9691,99559.0
2024-03-01 13:15:00,49.16,49.17,49.14,49.14,103910.0,46.9787,46.9883,46.9596,46.9596,103910.0
2024-03-01 13:20:00,49.15,49.17,49.14,49.16,82001.0,46.9691,46.9883,46.9596,46.9787,82001.0
2024-03-01 13:25:00,49.17,49.18,49.16,49.16,44674.0,46.9883,46.9978,46.9787,46.9787,44674.0
2024-03-01 13:30:00,49.17,49.18,49.15,49.16,51395.0,46.9883,46.9978,46.9691,46.9787,51395.0
2024-03-01 13:35:00,49.17,49.18,49.16,49.16,26736.0,46.9883,46.9978,46.9787,46.9787,26736.0
2024-03-01 13:40:00,49.16,49.19,49.16,49.19,208898.0,46.9787,47.0074,46.9787,47.0074,208898.0
2024-03-01 13:45:00,49.19,49.2,49.17,49.18,29648.0,47.0074,47.0169,46.9883,46.9978,29648.0
2024-03-01 13:50:00,49.18,49.18,49.16,49.18,26584.0,46.9978,46.9978,46.9787,46.9978,26584.0
2024-03-01 13:55:00,49.18,49.2,49.17,49.2,30597.0,46.9978,47.0169,46.9883,47.0169,30597.0
2024-03-01 14:00:00,49.2,49.21,49.19,49.2,251916.0,47.0169,47.0265,47.0074,47.0169,251916.0
2024-03-01 14:05:00,49.21,49.21,49.19,49.2,133299.0,47.0265,47.0265,47.0074,47.0169,133299.0
2024-03-01 14:10:00,49.19,49.21,49.19,49.21,71584.0,47.0074,47.0265,47.0074,47.0265,71584.0
2024-03-01 14:15:00,49.21,49.21,49.18,49.19,53781.0,47.0265,47.0265,46.9978,47.0074,53781.0
2024-03-01 14:20:00,49.19,49.2,49.17,49.19,70299.0,47.0074,47.0169,46.9883,47.0074,70299.0
2024-03-01 14:25:00,49.19,49.21,49.18,49.21,118014.0,47.0074,47.0265,46.9978,47.0265,118014.0
2024-03-01 14:30:00,49.21,49.22,49.18,49.19,138427.0,47.0265,47.036,46.9978,47.0074,138427.0
2024-03-01 14:35:00,49.19,49.2,49.17,49.18,1427814.0,47.0074,47.0169,46.9883,46.9978,1427814.0
2024-03-01 14:40:00,49.18,49.18,49.16,49.17,80776.0,46.9978,46.9978,46.9787,46.9883,80776.0
2024-03-01 14:45:00,49.17,49.19,49.16,49.19,53986.0,46.9883,47.0074,46.9787,47.0074,53986.0
2024-03-01 14:50:00,49.19,49.19,49.18,49.19,197699.0,47.0074,47.0074,46.9978,47.0074,197699.0
2024-03-01 14:55:00,49.19,49.2,49.18,49.19,123819.0,47.0074,47.0169,46.9978,47.0074,123819.0
2024-03-01 15:00:00,49.18,49.19,49.16,49.17,85354.0,46.9978,47.0074,46.9787,46.9883,85354.0
2024-03-01 15:05:00,49.16,49.18,49.14,49.15,101348.0,46.9787,46.9978,46.9596,46.9691,101348.0
2024-03-01 15:10:00,49.15,49.16,49.14,49.16,92392.0,46.9691,46.9787,46.9596,46.9787,92392.0
2024-03-01 15:15:00,49.16,49.16,49.14,49.16,146896.0,46.9787,46.9787,46.9596,46.9787,146896.0
2024-03-01 15:20:00,49.16,49.17,49.14,49.15,108573.0,46.9787,46.9883,46.9596,46.9691,108573.0
2024-03-01 15:25:00,49.15,49.16,49.14,49.15,104363.0,46.9691,46.9787,46.9596,46.9691,104363.0
2024-03-01 15:30:00,49.15,49.16,49.14,49.15,156712.0,46.9691,46.9787,46.9596,46.9691,156712.0
2024-03-01 15:35:00,49.15,49.15,49.13,49.15,189434.0,46.9691,46.9691,46.95,46.9691,189434.0
2024-03-01 15:40:00,49.15,49.16,49.14,49.16,96498.0,46.9691,46.9787,46.9596,46.9787,96498.0
2024-03-01 15:45:00,49.16,49.17,49.15,49.16,80028.0,46.9787,46.9883,46.9691,46.9787,80028.0
2024-03-01 15:50:00,49.16,49.17,49.15,49.16,136002.0,46.9787,46.9883,46.9691,46.9787,136002.0
2024-03-01 15:55:00,49.16,49.2,49.16,49.19,341048.0,46.9787,47.0169,46.9787,47.0074,341048.0
2024-03-04 09:30:00,49.03,49.06,49.0,49.03,270840.0,46.8545,46.8831,46.8258,46.8545,270840.0
2024-03-04 09:35:00,49.02,49.03,49.0,49.02,384065.0,46.8449,46.8545,46.8258,46.8449,384065.0
2024-03-04 09:40:00,49.02,49.03,49.0,49.01,100210.0,46.8449,46.8545,46.8258,46.8354,100210.0
2024-03-04 09:45:00,49.01,49.04,49.0,49.03,118594.0,46.8354,46.864,46.8258,46.8545,118594.0
2024-03-04 09:50:00,49.03,49.06,49.01,49.05,127184.0,46.8545,46.8831,46.8354,46.8736,127184.0
2024-03-04 09:55:00,49.05,49.06,49.04,49.05,97150.0,46.8736,46.8831,46.864,46.8736,97150.0
2024-03-04 10:00:00,49.05,49.07,49.03,49.05,295496.0,46.8736,46.8927,46.8545,46.8736,295496.0
2024-03-04 10:05:00,49.05,49.05,49.0,49.01,98500.0,46.8736,46.8736,46.8258,46.8354,98500.0
2024-03-04 10:10:00,49.0,49.01,48.98,49.0,272959.0,46.8258,46.8354,46.8067,46.8258,272959.0
2024-03-04 10:15:00,49.0,49.02,48.98,49.01,264621.0,46.8258,46.8449,46.8067,46.8354,264621.0
2024-03-04 10:20:00,49.02,49.03,49.0,49.03,115333.0,46.8449,46.8545,46.8258,46.8545,115333.0
2024-03-04 10:25:00,49.03,49.04,49.0,49.03,210580.0,46.8545,46.864,46.8258,46.8545,210580.0
2024-03-04 10:30:00,49.02,49.06,49.01,49.05,71128.0,46.8449,46.8831,46.8354,46.8736,71128.0
2024-03-04 10:35:00,49.05,49.07,49.04,49.05,191143.0,46.8736,46.8927,46.864,46.8736,191143.0
2024-03-04 10:40:00,49.05,49.06,49.04,49.05,82501.0,46.8736,46.8831,46.864,46.8736,82501.0
2024-03-04 10:45:00,49.06,49.06,49.03,49.05,108111.0,46.8831,46.8831,46.8545,46.8736,108111.0
2024-03-04 10:50:00,49.05,49.06,49.03,49.05,159713.0,46.8736,46.8831,46.8545,46.8736,159713.0
2024-03-04 10:55:00,49.05,49.06,49.03,49.06,91982.0,46.8736,46.8831,46.8545,46.8831,91982.0
2024-03-04 11:00:00,49.05,49.09,49.05,49.08,125617.0,46.8736,46.9118,46.8736,46.9023,125617.0
2024-03-04 11:05:00,49.08,49.11,49.07,49.11,71383.0,46.9023,46.9309,46.8927,46.9309,71383.0
2024-03-04 11:10:00,49.11,49.12,49.1,49.11,27262.0,46.9309,46.9405,46.9214,46.9309,27262.0
2024-03-04 11:15:00,49.11,49.11,49.09,49.1,56008.0,46.9309,46.9309,46.9118,46.9214,56008.0
2024-03-04 11:20:00,49.09,49.1,49.08,49.09,40079.0,46.9118,46.9214,46.9023,46.9118,40079.0
2024-03-04 11:25:00,49.08,49.09,49.08,49.09,19365.0,46.9023,46.9118,46.9023,46.9118,19365.0
2024-03-04 11:30:00,49.09,49.11,49.08,49.08,132133.0,46.9118,46.9309,46.9023,46.9023,132133.0
2024-03-04 11:35:00,49.09,49.12,49.08,49.12,47302.0,46.9118,46.9405,46.9023,46.9405,47302.0
2024-03-04 11:40:00,49.12,49.13,49.11,49.12,60974.0,46.9405,46.95,46.9309,46.9405,60974.0
2024-03-04 11:45:00,49.12,49.13,49.1,49.12,251091.0,46.9405,46.95,46.9214,46.9405,251091.0
2024-03-04 11:50:00,49.11,49.13,49.11,49.13,17897.0,46.9309,46.95,46.9309,46.95,17897.0
2024-03-04 11:55:00,49.13,49.13,49.11,49.13,112905.0,46.95,46.95,46.9309,46.95,112905.0
2024-03-04 12:00:00,49.13,49.13,49.1,49.1,35191.0,46.95,46.95,46.9214,46.9214,35191.0
2024-03-04 12:05:00,49.11,49.11,49.09,49.09,127612.0,46.9309,46.9309,46.9118,46.9118,127612.0
2024-03-04 12:10:00,49.1,49.12,49.1,49.12,110997.0,46.9214,46.9405,46.9214,46.9405,110997.0
2024-03-04 12:15:00,49.11,49.13,49.11,49.13,161503.0,46.9309,46.95,46.9309,46.95,161503.0
2024-03-04 12:20:00,49.13,49.16,49.12,49.15,47039.0,46.95,46.9787,46.9405,46.9691,47039.0
2024-03-04 12:25:00,49.15,49.15,49.14,49.15,15294.0,46.9691,46.9691,46.9596,46.9691,15294.0
2024-03-04 12:30:00,49.15,49.16,49.14,49.15,79154.0,46.9691,46.9787,46.9596,46.9691,79154.0
2024-03-04 12:35:00,49.14,49.15,49.12,49.13,51713.0,46.9596,46.9691,46.9405,46.95,51713.0
2024-03-04 12:40:00,49.13,49.13,49.12,49.12,77018.0,46.95,46.95,46.9405,46.9405,77018.0
2024-03-04 12:45:00,49.11,49.12,49.11,49.12,50936.0,46.9309,46.9405,46.9309,46.9405,50936.0
2024-03-04 12:50:00,49.11,49.13,49.11,49.13,53695.0,46.9309,46.95,46.9309,46.95,53695.0
2024-03-04 12:55:00,49.12,49.13,49.11,49.11,31713.0,46.9405,46.95,46.9309,46.9309,31713.0
2024-03-04 13:00:00,49.11,49.13,49.11,49.12,38455.0,46.9309,46.95,46.9309,46.9405,38455.0
2024-03-04 13:05:00,49.12,49.13,49.1,49.12,42090.0,46.9405,46.95,46.9214,46.9405,42090.0
2024-03-04 13:10:00,49.12,49.12,49.09,49.09,68293.0,46.9405,46.9405,46.9118,46.9118,68293.0
2024-03-04 13:15:00,49.09,49.1,49.08,49.09,64520.0,46.9118,46.9214,46.9023,46.9118,64520.0
2024-03-04 13:20:00,49.09,49.09,49.06,49.07,78285.0,46.9118,46.9118,46.8831,46.8927,78285.0
2024-03-04 13:25:00,49.07,49.09,49.06,49.08,102646.0,46.8927,46.9118,46.8831,46.9023,102646.0
2024-03-04 13:30:00,49.08,49.1,49.07,49.1,59843.0,46.9023,46.9214,46.8927,46.9214,59843.0
2024-03-04 13:35:00,49.09,49.1,49.08,49.09,54533.0,46.9118,46.9214,46.9023,46.9118,54533.0
2024-03-04 13:40:00,49.08,49.1,49.08,49.09,24689.0,46.9023,46.9214,46.9023,46.9118,24689.0
2024-03-04 13:45:00,49.09,49.1,49.09,49.09,63963.0,46.9118,46.9214,46.9118,46.9118,63963.0
2024-03-04 13:50:00,49.09,49.1,49.09,49.09,22354.0,46.9118,46.9214,46.9118,46.9118,22354.0
2024-03-04 13:55:00,49.09,49.1,49.08,49.09,77473.0,46.9118,46.9214,46.9023,46.9118,77473.0
2024-03-04 14:00:00,49.09,49.1,49.08,49.09,93747.0,46.9118,46.9214,46.9023,46.9118,93747.0
2024-03-04 14:05:00,49.09,49.1,49.08,49.09,43436.0,46.9118,46.9214,46.9023,46.9118,43436.0
2024-03-04 14:10:00,49.09,49.09,49.08,49.09,28194.0,46.9118,46.9118,46.9023,46.9118,28194.0
2024-03-04 14:15:00,49.09,49.09,49.08,49.09,69696.0,46.9118,46.9118,46.9023,46.9118,69696.0
2024-03-04 14:20:00,49.09,49.09,49.06,49.08,92896.0,46.9118,46.9118,46.8831,46.9023,92896.0
2024-03-04 14:25:00,49.08,49.09,49.07,49.08,100989.0,46.9023,46.9118,46.8927,46.9023,100989.0
2024-03-04 14:30:00,49.09,49.11,49.08,49.1,80236.0,46.9118,46.9309,46.9023,46.9214,80236.0
2024-03-04 14:35:00,49.11,49.16,49.1,49.16,233249.0,46.9309,46.9787,46.9214,46.9787,233249.0
2024-03-04 14:40:00,49.16,49.16,49.13,49.15,90385.0,46.9787,46.9787,46.95,46.9691,90385.0
2024-03-04 14:45:00,49.16,49.16,49.13,49.15,147484.0,46.9787,46.9787,46.95,46.9691,147484.0
2024-03-04 14:50:00,49.15,49.16,49.14,49.15,650400.0,46.9691,46.9787,46.9596,46.9691,650400.0
2024-03-04 14:55:00,49.15,49.16,49.13,49.14,107808.0,46.9691,46.9787,46.95,46.9596,107808.0
2024-03-04 15:00:00,49.14,49.14,49.12,49.13,92507.0,46.9596,46.9596,46.9405,46.95,92507.0
2024-03-04 15:05:00,49.12,49.15,49.12,49.15,149505.0,46.9405,46.9691,46.9405,46.9691,149505.0
2024-03-04 15:10:00,49.14,49.15,49.14,49.15,145180.0,46.9596,46.9691,46.9596,46.9691,145180.0
2024-03-04 15:15:00,49.15,49.15,49.14,49.15,136777.0,46.9691,46.9691,46.9596,46.9691,136777.0
2024-03-04 15:20:00,49.14,49.15,49.13,49.14,87637.0,46.9596,46.9691,46.95,46.9596,87637.0
2024-03-04 15:25:00,49.14,49.14,49.12,49.13,186912.0,46.9596,46.9596,46.9405,46.95,186912.0
2024-03-04 15:30:00,49.13,49.14,49.11,49.12,236653.0,46.95,46.9596,46.9309,46.9405,236653.0
2024-03-04 15:35:00,49.12,49.13,49.09,49.13,217660.0,46.9405,46.95,46.9118,46.95,217660.0
2024-03-04 15:40:00,49.13,49.15,49.11,49.11,170815.0,46.95,46.9691,46.9309,46.9309,170815.0
2024-03-04 15:45:00,49.11,49.12,49.07,49.08,240924.0,46.9309,46.9405,46.8927,46.9023,240924.0
2024-03-04 15:50:00,49.08,49.09,49.06,49.07,191543.0,46.9023,46.9118,46.8831,46.8927,191543.0
2024-03-04 15:55:00,49.07,49.07,49.06,49.07,305123.0,46.8927,46.8927,46.8831,46.8927,305123.0
2024-03-05 09:30:00,49.1,49.1,49.05,49.05,220538.0,46.9214,46.9214,46.8736,46.8736,220538.0
2024-03-05 09:35:00,49.05,49.06,49.04,49.06,483254.0,46.8736,46.8831,46.864,46.8831,483254.0
2024-03-05 09:40:00,49.07,49.08,49.05,49.08,50643.0,46.8927,46.9023,46.8736,46.9023,50643.0
2024-03-05 09:45:00,49.08,49.08,49.05,49.07,140864.0,46.9023,46.9023,46.8736,46.8927,140864.0
2024-03-05 09:50:00,49.07,49.09,49.04,49.07,95420.0,46.8927,46.9118,46.864,46.8927,95420.0
2024-03-05 09:55:00,49.07,49.09,49.06,49.08,137424.0,46.8927,46.9118,46.8831,46.9023,137424.0
2024-03-05 10:00:00,49.09,49.26,49.09,49.21,349763.0,46.9118,47.0743,46.9118,47.0265,349763.0
2024-03-05 10:05:00,49.21,49.21,49.14,49.15,180576.0,47.0265,47.0265,46.9596,46.9691,180576.0
2024-03-05 10:10:00,49.14,49.18,49.12,49.17,292906.0,46.9596,46.9978,46.9405,46.9883,292906.0
2024-03-05 10:15:00,49.18,49.2,49.14,49.16,365170.0,46.9978,47.0169,46.9596,46.9787,365170.0
2024-03-05 10:20:00,49.15,49.15,49.09,49.09,96957.0,46.9691,46.9691,46.9118,46.9118,96957.0
2024-03-05 10:25:00,49.09,49.12,49.08,49.1,142217.0,46.9118,46.9405,46.9023,46.9214,142217.0
2024-03-05 10:30:00,49.1,49.12,49.06,49.07,514601.0,46.9214,46.9405,46.8831,46.8927,514601.0
2024-03-05 10:35:00,49.07,49.09,49.04,49.06,203895.0,46.8927,46.9118,46.864,46.8831,203895.0
2024-03-05 10:40:00,49.07,49.11,49.06,49.09,195586.0,46.8927,46.9309,46.8831,46.9118,195586.0
2024-03-05 10:45:00,49.09,49.12,49.07,49.08,410968.0,46.9118,46.9405,46.8927,46.9023,410968.0
2024-03-05 10:50:00,49.08,49.09,49.06,49.06,165495.0,46.9023,46.9118,46.8831,46.8831,165495.0
2024-03-05 10:55:00,49.07,49.09,49.07,49.09,91303.0,46.8927,46.9118,46.8927,46.9118,91303.0
2024-03-05 11:00:00,49.09,49.1,49.06,49.07,158750.0,46.9118,46.9214,46.8831,46.8927,158750.0
2024-03-05 11:05:00,49.07,49.09,49.06,49.08,119990.0,46.8927,46.9118,46.8831,46.9023,119990.0
2024-03-05 11:10:00,49.08,49.08,49.03,49.05,186350.0,46.9023,46.9023,46.8545,46.8736,186350.0
2024-03-05 11:15:00,49.05,49.06,49.04,49.06,163717.0,46.8736,46.8831,46.864,46.8831,163717.0
2024-03-05 11:20:00,49.05,49.07,49.03,49.07,210942.0,46.8736,46.8927,46.8545,46.8927,210942.0
2024-03-05 11:25:00,49.07,49.07,49.04,49.06,183029.0,46.8927,46.8927,46.864,46.8831,183029.0
2024-03-05 11:30:00,49.06,49.08,49.06,49.08,137857.0,46.8831,46.9023,46.8831,46.9023,137857.0
2024-03-05 11:35:00,49.08,49.09,49.05,49.05,305322.0,46.9023,46.9118,46.8736,46.8736,305322.0
2024-03-05 11:40:00,49.05,49.06,48.99,49.02,426747.0,46.8736,46.8831,46.8162,46.8449,426747.0
2024-03-05 11:45:00,49.02,49.04,49.0,49.02,134216.0,46.8449,46.864,46.8258,46.8449,134216.0
2024-03-05 11:50:00,49.01,49.03,49.0,49.01,129509.0,46.8354,46.8545,46.8258,46.8354,129509.0
2024-03-05 11:55:00,49.01,49.04,48.99,49.03,63965.0,46.8354,46.864,46.8162,46.8545,63965.0
2024-03-05 12:00:00,49.04,49.05,49.01,49.04,79915.0,46.864,46.8736,46.8354,46.864,79915.0
2024-03-05 12:05:00,49.04,49.05,49.03,49.04,34831.0,46.864,46.8736,46.8545,46.864,34831.0
2024-03-05 12:10:00,49.04,49.07,49.03,49.05,114087.0,46.864,46.8927,46.8545,46.8736,114087.0
2024-03-05 12:15:00,49.05,49.06,49.04,49.05,172818.0,46.8736,46.8831,46.864,46.8736,172818.0
2024-03-05 12:20:00,49.05,49.08,49.05,49.08,58339.0,46.8736,46.9023,46.8736,46.9023,58339.0
2024-03-05 12:25:00,49.07,49.09,49.07,49.09,79463.0,46.8927,46.9118,46.8927,46.9118,79463.0
2024-03-05 12:30:00,49.09,49.1,49.07,49.08,125931.0,46.9118,46.9214,46.8927,46.9023,125931.0
2024-03-05 12:35:00,49.08,49.09,49.06,49.07,192774.0,46.9023,46.9118,46.8831,46.8927,192774.0
2024-03-05 12:40:00,49.06,49.07,49.04,49.07,223786.0,46.8831,46.8927,46.864,46.8927,223786.0
2024-03-05 12:45:00,49.07,49.09,49.06,49.07,79415.0,46.8927,46.9118,46.8831,46.8927,79415.0
2024-03-05 12:50:00,49.06,49.07,49.04,49.07,125794.0,46.8831,46.8927,46.864,46.8927,125794.0
2024-03-05 12:55:00,49.07,49.09,49.06,49.07,66676.0,46.8927,46.9118,46.8831,46.8927,66676.0
2024-03-05 13:00:00,49.07,49.07,49.04,49.05,181420.0,46.8927,46.8927,46.864,46.8736,181420.0
2024-03-05 13:05:00,49.05,49.07,49.04,49.07,119629.0,46.8736,46.8927,46.864,46.8927,119629.0
2024-03-05 13:10:00,49.07,49.07,49.05,49.06,113619.0,46.8927,46.8927,46.8736,46.8831,113619.0
2024-03-05 13:15:00,49.06,49.07,49.01,49.01,119575.0,46.8831,46.8927,46.8354,46.8354,119575.0
2024-03-05 13:20:00,49.02,49.03,49.0,49.01,198728.0,46.8449,46.8545,46.8258,46.8354,198728.0
2024-03-05 13:25:00,49.01,49.03,49.0,49.03,59994.0,46.8354,46.8545,46.8258,46.8545,59994.0
2024-03-05 13:30:00,49.02,49.06,49.01,49.05,267074.0,46.8449,46.8831,46.8354,46.8736,267074.0
2024-03-05 13:35:00,49.05,49.06,49.0,49.01,278699.0,46.8736,46.8831,46.8258,46.8354,278699.0
2024-03-05 13:40:00,49.02,49.02,48.97,48.98,107293.0,46.8449,46.8449,46.7971,46.8067,107293.0
2024-03-05 13:45:00,48.98,49.0,48.97,48.99,85073.0,46.8067,46.8258,46.7971,46.8162,85073.0
2024-03-05 13:50:00,48.99,49.01,48.96,49.0,98910.0,46.8162,46.8354,46.7876,46.8258,98910.0
2024-03-05 13:55:00,49.0,49.0,48.96,48.96,29418.0,46.8258,46.8258,46.7876,46.7876,29418.0
2024-03-05 14:00:00,48.97,48.97,48.95,48.97,59055.0,46.7971,46.7971,46.778,46.7971,59055.0
2024-03-05 14:05:00,48.97,48.98,48.94,48.98,189338.0,46.7971,46.8067,46.7685,46.8067,189338.0
2024-03-05 14:10:00,48.98,49.0,48.97,48.98,165772.0,46.8067,46.8258,46.7971,46.8067,165772.0
2024-03-05 14:15:00,48.99,49.02,48.99,49.0,94417.0,46.8162,46.8449,46.8162,46.8258,94417.0
2024-03-05 14:20:00,48.99,49.01,48.98,49.0,158536.0,46.8162,46.8354,46.8067,46.8258,158536.0
2024-03-05 14:25:00,49.0,49.02,48.99,49.01,77670.0,46.8258,46.8449,46.8162,46.8354,77670.0
2024-03-05 14:30:00,49.01,49.01,48.95,48.96,246996.0,46.8354,46.8354,46.778,46.7876,246996.0
2024-03-05 14:35:00,48.96,48.97,48.93,48.95,78085.0,46.7876,46.7971,46.7589,46.778,78085.0
2024-03-05 14:40:00,48.95,48.96,48.92,48.93,113382.0,46.778,46.7876,46.7494,46.7589,113382.0
2024-03-05 14:45:00,48.93,48.93,48.89,48.91,138635.0,46.7589,46.7589,46.7207,46.7398,138635.0
2024-03-05 14:50:00,48.9,48.92,48.88,48.89,71241.0,46.7302,46.7494,46.7111,46.7207,71241.0
2024-03-05 14:55:00,48.89,48.9,48.88,48.89,122866.0,46.7207,46.7302,46.7111,46.7207,122866.0
2024-03-05 15:00:00,48.89,48.9,48.87,48.88,216276.0,46.7207,46.7302,46.7016,46.7111,216276.0
2024-03-05 15:05:00,48.89,48.91,48.87,48.89,88149.0,46.7207,46.7398,46.7016,46.7207,88149.0
2024-03-05 15:10:00,48.88,48.9,48.84,48.85,136942.0,46.7111,46.7302,46.6729,46.6825,136942.0
2024-03-05 15:15:00,48.85,48.86,48.84,48.86,110674.0,46.6825,46.692,46.6729,46.692,110674.0
2024-03-05 15:20:00,48.86,48.86,48.81,48.86,236832.0,46.692,46.692,46.6442,46.692,236832.0
2024-03-05 15:25:00,48.85,48.85,48.83,48.84,156697.0,46.6825,46.6825,46.6633,46.6729,156697.0
2024-03-05 15:30:00,48.84,48.88,48.83,48.88,191221.0,46.6729,46.7111,46.6633,46.7111,191221.0
2024-03-05 15:35:00,48.88,48.89,48.87,48.87,143649.0,46.7111,46.7207,46.7016,46.7016,143649.0
2024-03-05 15:40:00,48.88,48.89,48.86,48.89,296772.0,46.7111,46.7207,46.692,46.7207,296772.0
2024-03-05 15:45:00,48.88,48.93,48.87,48.92,273752.0,46.7111,46.7589,46.7016,46.7494,273752.0
2024-03-05 15:50:00,48.93,48.95,48.91,48.95,255878.0,46.7589,46.778,46.7398,46.778,255878.0
2024-03-05 15:55:00,48.95,48.96,48.93,48.94,276193.0,46.778,46.7876,46.7589,46.7685,276193.0
2024-03-06 09:30:00,49.5,49.51,49.48,49.48,593598.0,47.3036,47.3132,47.2845,47.2845,593598.0
2024-03-06 09:35:00,49.48,49.49,49.45,49.46,105672.0,47.2845,47.2941,47.2558,47.2654,105672.0
2024-03-06 09:40:00,49.46,49.49,49.45,49.46,78642.0,47.2654,47.2941,47.2558,47.2654,78642.0
2024-03-06 09:45:00,49.47,49.48,49.46,49.47,411631.0,47.2749,47.2845,47.2654,47.2749,411631.0
2024-03-06 09:50:00,49.47,49.52,49.46,49.51,87231.0,47.2749,47.3227,47.2654,47.3132,87231.0
2024-03-06 09:55:00,49.51,49.52,49.48,49.48,119057.0,47.3132,47.3227,47.2845,47.2845,119057.0
2024-03-06 10:00:00,49.48,49.52,49.45,49.45,537900.0,47.2845,47.3227,47.2558,47.2558,537900.0
2024-03-06 10:05:00,49.45,49.47,49.41,49.44,171830.0,47.2558,47.2749,47.2176,47.2463,171830.0
2024-03-06 10:10:00,49.44,49.49,49.44,49.49,432982.0,47.2463,47.2941,47.2463,47.2941,432982.0
2024-03-06 10:15:00,49.49,49.52,49.47,49.48,137463.0,47.2941,47.3227,47.2749,47.2845,137463.0
2024-03-06 10:20:00,49.49,49.5,49.46,49.46,156517.0,47.2941,47.3036,47.2654,47.2654,156517.0
2024-03-06 10:25:00,49.46,49.47,49.43,49.44,142770.0,47.2654,47.2749,47.2367,47.2463,142770.0
2024-03-06 10:30:00,49.45,49.49,49.41,49.48,180085.0,47.2558,47.2941,47.2176,47.2845,180085.0
2024-03-06 10:35:00,49.47,49.48,49.44,49.48,332887.0,47.2749,47.2845,47.2463,47.2845,332887.0
2024-03-06 10:40:00,49.48,49.5,49.46,49.49,92914.0,47.2845,47.3036,47.2654,47.2941,92914.0
2024-03-06 10:45:00,49.48,49.51,49.48,49.5,126874.0,47.2845,47.3132,47.2845,47.3036,126874.0
2024-03-06 10:50:00,49.5,49.55,49.48,49.54,141261.0,47.3036,47.3514,47.2845,47.3418,141261.0
2024-03-06 10:55:00,49.55,49.56,49.53,49.54,121460.0,47.3514,47.361,47.3323,47.3418,121460.0
2024-03-06 11:00:00,49.54,49.55,49.52,49.53,80039.0,47.3418,47.3514,47.3227,47.3323,80039.0
2024-03-06 11:05:00,49.52,49.54,49.51,49.53,87765.0,47.3227,47.3418,47.3132,47.3323,87765.0
2024-03-06 11:10:00,49.53,49.55,49.53,49.54,93455.0,47.3323,47.3514,47.3323,47.3418,93455.0
2024-03-06 11:15:00,49.54,49.55,49.53,49.54,67466.0,47.3418,47.3514,47.3323,47.3418,67466.0
2024-03-06 11:20:00,49.55,49.55,49.53,49.55,123853.0,47.3514,47.3514,47.3323,47.3514,123853.0
2024-03-06 11:25:00,49.55,49.58,49.54,49.57,89501.0,47.3514,47.3801,47.3418,47.3705,89501.0
2024-03-06 11:30:00,49.58,49.6,49.55,49.56,130849.0,47.3801,47.3992,47.3514,47.361,130849.0
2024-03-06 11:35:00,49.55,49.6,49.55,49.6,69471.0,47.3514,47.3992,47.3514,47.3992,69471.0
2024-03-06 11:40:00,49.6,49.63,49.59,49.62,78966.0,47.3992,47.4278,47.3896,47.4183,78966.0
2024-03-06 11:45:00,49.63,49.65,49.62,49.64,148120.0,47.4278,47.447,47.4183,47.4374,148120.0
2024-03-06 11:50:00,49.64,49.66,49.63,49.66,79879.0,47.4374,47.4565,47.4278,47.4565,79879.0
2024-03-06 11:55:00,49.66,49.69,49.63,49.64,127484.0,47.4565,47.4852,47.4278,47.4374,127484.0
2024-03-06 12:00:00,49.64,49.66,49.63,49.66,226257.0,47.4374,47.4565,47.4278,47.4565,226257.0
2024-03-06 12:05:00,49.66,49.67,49.62,49.64,79738.0,47.4565,47.4661,47.4183,47.4374,79738.0
2024-03-06 12:10:00,49.64,49.66,49.63,49.65,41655.0,47.4374,47.4565,47.4278,47.447,41655.0
2024-03-06 12:15:00,49.65,49.66,49.64,49.64,57217.0,47.447,47.4565,47.4374,47.4374,57217.0
2024-03-06 12:20:00,49.65,49.67,49.64,49.67,49098.0,47.447,47.4661,47.4374,47.4661,49098.0
2024-03-06 12:25:00,49.67,49.67,49.65,49.66,35913.0,47.4661,47.4661,47.447,47.4565,35913.0
2024-03-06 12:30:00,49.65,49.68,49.64,49.65,64685.0,47.447,47.4756,47.4374,47.447,64685.0
2024-03-06 12:35:00,49.65,49.65,49.64,49.65,498049.0,47.447,47.447,47.4374,47.447,498049.0
2024-03-06 12:40:00,49.64,49.64,49.62,49.64,45323.0,47.4374,47.4374,47.4183,47.4374,45323.0
2024-03-06 12:45:00,49.64,49.64,49.61,49.62,108161.0,47.4374,47.4374,47.4087,47.4183,108161.0
2024-03-06 12:50:00,49.62,49.63,49.59,49.59,58057.0,47.4183,47.4278,47.3896,47.3896,58057.0
2024-03-06 12:55:00,49.6,49.61,49.58,49.6,69390.0,47.3992,47.4087,47.3801,47.3992,69390.0
2024-03-06 13:00:00,49.59,49.63,49.59,49.63,49114.0,47.3896,47.4278,47.3896,47.4278,49114.0
2024-03-06 13:05:00,49.63,49.63,49.6,49.61,106561.0,47.4278,47.4278,47.3992,47.4087,106561.0
2024-03-06 13:10:00,49.61,49.64,49.6,49.64,34557.0,47.4087,47.4374,47.3992,47.4374,34557.0
2024-03-06 13:15:00,49.64,49.67,49.63,49.66,61244.0,47.4374,47.4661,47.4278,47.4565,61244.0
2024-03-06 13:20:00,49.66,49.68,49.66,49.66,46487.0,47.4565,47.4756,47.4565,47.4565,46487.0
2024-03-06 13:25:00,49.67,49.68,49.66,49.66,48717.0,47.4661,47.4756,47.4565,47.4565,48717.0
2024-03-06 13:30:00,49.67,49.67,49.54,49.57,237179.0,47.4661,47.4661,47.3418,47.3705,237179.0
2024-03-06 13:35:00,49.58,49.6,49.53,49.6,262457.0,47.3801,47.3992,47.3323,47.3992,262457.0
2024-03-06 13:40:00,49.59,49.64,49.59,49.64,138899.0,47.3896,47.4374,47.3896,47.4374,138899.0
2024-03-06 13:45:00,49.64,49.64,49.53,49.54,370769.0,47.4374,47.4374,47.3323,47.3418,370769.0
2024-03-06 13:50:00,49.53,49.57,49.52,49.54,368251.0,47.3323,47.3705,47.3227,47.3418,368251.0
2024-03-06 13:55:00,49.54,49.58,49.53,49.57,164845.0,47.3418,47.3801,47.3323,47.3705,164845.0
2024-03-06 14:00:00,49.56,49.56,49.51,49.52,226688.0,47.361,47.361,47.3132,47.3227,226688.0
2024-03-06 14:05:00,49.52,49.57,49.51,49.55,224563.0,47.3227,47.3705,47.3132,47.3514,224563.0
2024-03-06 14:10:00,49.55,49.55,49.49,49.5,271954.0,47.3514,47.3514,47.2941,47.3036,271954.0
2024-03-06 14:15:00,49.5,49.52,49.46,49.5,291929.0,47.3036,47.3227,47.2654,47.3036,291929.0
2024-03-06 14:20:00,49.5,49.53,49.49,49.52,157366.0,47.3036,47.3323,47.2941,47.3227,157366.0
2024-03-06 14:25:00,49.52,49.56,49.49,49.55,151622.0,47.3227,47.361,47.2941,47.3514,151622.0
2024-03-06 14:30:00,49.55,49.57,49.51,49.53,276390.0,47.3514,47.3705,47.3132,47.3323,276390.0
2024-03-06 14:35:00,49.53,49.54,49.5,49.53,82373.0,47.3323,47.3418,47.3036,47.3323,82373.0
2024-03-06 14:40:00,49.52,49.55,49.5,49.54,87886.0,47.3227,47.3514,47.3036,47.3418,87886.0
2024-03-06 14:45:00,49.53,49.53,49.47,49.51,135364.0,47.3323,47.3323,47.2749,47.3132,135364.0
2024-03-06 14:50:00,49.51,49.55,49.5,49.55,75156.0,47.3132,47.3514,47.3036,47.3514,75156.0
2024-03-06 14:55:00,49.55,49.55,49.49,49.52,114214.0,47.3514,47.3514,47.2941,47.3227,114214.0
2024-03-06 15:00:00,49.52,49.53,49.49,49.53,78149.0,47.3227,47.3323,47.2941,47.3323,78149.0
2024-03-06 15:05:00,49.53,49.54,49.5,49.51,144639.0,47.3323,47.3418,47.3036,47.3132,144639.0
2024-03-06 15:10:00,49.51,49.53,49.46,49.47,144104.0,47.3132,47.3323,47.2654,47.2749,144104.0
2024-03-06 15:15:00,49.47,49.53,49.47,49.5,197437.0,47.2749,47.3323,47.2749,47.3036,197437.0
2024-03-06 15:20:00,49.5,49.5,49.45,49.47,155788.0,47.3036,47.3036,47.2558,47.2749,155788.0
2024-03-06 15:25:00,49.47,49.51,49.46,49.5,251346.0,47.2749,47.3132,47.2654,47.3036,251346.0
2024-03-06 15:30:00,49.51,49.51,49.47,49.48,262396.0,47.3132,47.3132,47.2749,47.2845,262396.0
2024-03-06 15:35:00,49.48,49.5,49.45,49.49,152443.0,47.2845,47.3036,47.2558,47.2941,152443.0
2024-03-06 15:40:00,49.5,49.51,49.49,49.51,225029.0,47.3036,47.3132,47.2941,47.3132,225029.0
2024-03-06 15:45:00,49.51,49.54,49.5,49.53,169688.0,47.3132,47.3418,47.3036,47.3323,169688.0
2024-03-06 15:50:00,49.52,49.53,49.49,49.53,224170.0,47.3227,47.3323,47.2941,47.3323,224170.0
2024-03-06 15:55:00,49.52,49.54,49.51,49.53,324115.0,47.3227,47.3418,47.3132,47.3323,324115.0
2024-03-07 09:30:00,49.87,49.91,49.86,49.91,235835.0,47.6572,47.6954,47.6476,47.6954,235835.0
2024-03-07 09:35:00,49.91,49.96,49.91,49.93,104729.0,47.6954,47.7432,47.6954,47.7145,104729.0
2024-03-07 09:40:00,49.93,49.93,49.86,49.88,58311.0,47.7145,47.7145,47.6476,47.6668,58311.0
2024-03-07 09:45:00,49.88,49.9,49.84,49.9,81641.0,47.6668,47.6859,47.6285,47.6859,81641.0
2024-03-07 09:50:00,49.89,49.97,49.89,49.95,74230.0,47.6763,47.7528,47.6763,47.7336,74230.0
2024-03-07 09:55:00,49.96,50.0,49.95,49.98,107080.0,47.7432,47.7814,47.7336,47.7623,107080.0
2024-03-07 10:00:00,49.98,49.99,49.96,49.98,188609.0,47.7623,47.7719,47.7432,47.7623,188609.0
2024-03-07 10:05:00,49.98,49.98,49.9,49.91,277656.0,47.7623,47.7623,47.6859,47.6954,277656.0
2024-03-07 10:10:00,49.91,49.96,49.9,49.95,115453.0,47.6954,47.7432,47.6859,47.7336,115453.0
2024-03-07 10:15:00,49.96,49.97,49.94,49.94,150712.0,47.7432,47.7528,47.7241,47.7241,150712.0
2024-03-07 10:20:00,49.95,49.96,49.93,49.95,134307.0,47.7336,47.7432,47.7145,47.7336,134307.0
2024-03-07 10:25:00,49.95,49.97,49.93,49.95,139300.0,47.7336,47.7528,47.7145,47.7336,139300.0
2024-03-07 10:30:00,49.96,49.97,49.93,49.96,120351.0,47.7432,47.7528,47.7145,47.7432,120351.0
2024-03-07 10:35:00,49.97,50.0,49.96,50.0,163329.0,47.7528,47.7814,47.7432,47.7814,163329.0
2024-03-07 10:40:00,50.0,50.03,49.99,50.03,175263.0,47.7814,47.8101,47.7719,47.8101,175263.0
2024-03-07 10:45:00,50.03,50.04,50.02,50.03,122037.0,47.8101,47.8197,47.8005,47.8101,122037.0
2024-03-07 10:50:00,50.03,50.03,49.99,49.99,109380.0,47.8101,47.8101,47.7719,47.7719,109380.0
2024-03-07 10:55:00,49.99,50.01,49.98,50.01,86110.0,47.7719,47.791,47.7623,47.791,86110.0
2024-03-07 11:00:00,50.01,50.02,49.99,50.01,96331.0,47.791,47.8005,47.7719,47.791,96331.0
2024-03-07 11:05:00,50.02,50.03,49.99,50.02,114104.0,47.8005,47.8101,47.7719,47.8005,114104.0
2024-03-07 11:10:00,50.02,50.02,49.98,49.98,139469.0,47.8005,47.8005,47.7623,47.7623,139469.0
2024-03-07 11:15:00,49.99,50.01,49.99,50.01,88014.0,47.7719,47.791,47.7719,47.791,88014.0
2024-03-07 11:20:00,50.0,50.03,49.99,50.03,98433.0,47.7814,47.8101,47.7719,47.8101,98433.0
2024-03-07 11:25:00,50.03,50.08,50.01,50.07,114076.0,47.8101,47.8579,47.791,47.8483,114076.0
2024-03-07 11:30:00,50.06,50.06,50.01,50.03,104511.0,47.8388,47.8388,47.791,47.8101,104511.0
2024-03-07 11:35:00,50.03,50.05,50.01,50.04,87839.0,47.8101,47.8292,47.791,47.8197,87839.0
2024-03-07 11:40:00,50.05,50.08,50.04,50.07,65875.0,47.8292,47.8579,47.8197,47.8483,65875.0
2024-03-07 11:45:00,50.07,50.07,50.04,50.06,51565.0,47.8483,47.8483,47.8197,47.8388,51565.0
2024-03-07 11:50:00,50.06,50.08,50.06,50.07,228607.0,47.8388,47.8579,47.8388,47.8483,228607.0
2024-03-07 11:55:00,50.08,50.09,50.06,50.08,99422.0,47.8579,47.8674,47.8388,47.8579,99422.0
2024-03-07 12:00:00,50.08,50.09,50.05,50.07,109280.0,47.8579,47.8674,47.8292,47.8483,109280.0
2024-03-07 12:05:00,50.07,50.08,50.06,50.08,83235.0,47.8483,47.8579,47.8388,47.8579,83235.0
2024-03-07 12:10:00,50.07,50.09,50.07,50.07,85858.0,47.8483,47.8674,47.8483,47.8483,85858.0
2024-03-07 12:15:00,50.07,50.1,50.07,50.09,48390.0,47.8483,47.877,47.8483,47.8674,48390.0
2024-03-07 12:20:00,50.09,50.09,50.07,50.09,64865.0,47.8674,47.8674,47.8483,47.8674,64865.0
2024-03-07 12:25:00,50.09,50.09,50.05,50.05,115248.0,47.8674,47.8674,47.8292,47.8292,115248.0
2024-03-07 12:30:00,50.05,50.06,50.02,50.03,54712.0,47.8292,47.8388,47.8005,47.8101,54712.0
2024-03-07 12:35:00,50.03,50.05,50.02,50.02,100396.0,47.8101,47.8292,47.8005,47.8005,100396.0
2024-03-07 12:40:00,50.03,50.03,49.99,50.01,77977.0,47.8101,47.8101,47.7719,47.791,77977.0
2024-03-07 12:45:00,50.01,50.03,50.0,50.01,42814.0,47.791,47.8101,47.7814,47.791,42814.0
2024-03-07 12:50:00,50.01,50.07,50.0,50.06,2988715.0,47.791,47.8483,47.7814,47.8388,2988715.0
2024-03-07 12:55:00,50.06,50.08,50.05,50.07,812272.0,47.8388,47.8579,47.8292,47.8483,812272.0
2024-03-07 13:00:00,50.07,50.09,50.07,50.08,230217.0,47.8483,47.8674,47.8483,47.8579,230217.0
2024-03-07 13:05:00,50.09,50.11,50.06,50.1,780130.0,47.8674,47.8865,47.8388,47.877,780130.0
2024-03-07 13:10:00,50.11,50.12,50.1,50.11,103627.0,47.8865,47.8961,47.877,47.8865,103627.0
2024-03-07 13:15:00,50.11,50.13,50.1,50.11,355015.0,47.8865,47.9057,47.877,47.8865,355015.0
2024-03-07 13:20:00,50.12,50.13,50.1,50.11,378028.0,47.8961,47.9057,47.877,47.8865,378028.0
2024-03-07 13:25:00,50.12,50.12,50.1,50.12,181328.0,47.8961,47.8961,47.877,47.8961,181328.0
2024-03-07 13:30:00,50.12,50.13,50.11,50.12,107543.0,47.8961,47.9057,47.8865,47.8961,107543.0
2024-03-07 13:35:00,50.12,50.14,50.11,50.13,399556.0,47.8961,47.9152,47.8865,47.9057,399556.0
2024-03-07 13:40:00,50.13,50.14,50.11,50.14,253835.0,47.9057,47.9152,47.8865,47.9152,253835.0
2024-03-07 13:45:00,50.14,50.16,50.13,50.16,247263.0,47.9152,47.9343,47.9057,47.9343,247263.0
2024-03-07 13:50:00,50.16,50.16,50.15,50.16,338324.0,47.9343,47.9343,47.9248,47.9343,338324.0
2024-03-07 13:55:00,50.16,50.17,50.15,50.16,63628.0,47.9343,47.9439,47.9248,47.9343,63628.0
2024-03-07 14:00:00,50.16,50.17,50.13,50.15,236889.0,47.9343,47.9439,47.9057,47.9248,236889.0
2024-03-07 14:05:00,50.15,50.16,50.11,50.12,74385.0,47.9248,47.9343,47.8865,47.8961,74385.0
2024-03-07 14:10:00,50.12,50.15,50.12,50.15,69308.0,47.8961,47.9248,47.8961,47.9248,69308.0
2024-03-07 14:15:00,50.15,50.15,50.12,50.14,74654.0,47.9248,47.9248,47.8961,47.9152,74654.0
2024-03-07 14:20:00,50.14,50.14,50.12,50.12,136315.0,47.9152,47.9152,47.8961,47.8961,136315.0
2024-03-07 14:25:00,50.13,50.13,50.11,50.13,88481.0,47.9057,47.9057,47.8865,47.9057,88481.0
2024-03-07 14:30:00,50.13,50.13,50.11,50.13,129423.0,47.9057,47.9057,47.8865,47.9057,129423.0
2024-03-07 14:35:00,50.13,50.13,50.11,50.12,41415.0,47.9057,47.9057,47.8865,47.8961,41415.0
2024-03-07 14:40:00,50.12,50.13,50.11,50.12,74301.0,47.8961,47.9057,47.8865,47.8961,74301.0
2024-03-07 14:45:00,50.12,50.14,50.11,50.13,94975.0,47.8961,47.9152,47.8865,47.9057,94975.0
2024-03-07 14:50:00,50.14,50.14,50.12,50.14,81999.0,47.9152,47.9152,47.8961,47.9152,81999.0
2024-03-07 14:55:00,50.14,50.15,50.1,50.11,190988.0,47.9152,47.9248,47.877,47.8865,190988.0
2024-03-07 15:00:00,50.1,50.11,50.05,50.09,134640.0,47.877,47.8865,47.8292,47.8674,134640.0
2024-03-07 15:05:00,50.09,50.09,50.06,50.08,87211.0,47.8674,47.8674,47.8388,47.8579,87211.0
2024-03-07 15:10:00,50.07,50.11,50.06,50.11,103732.0,47.8483,47.8865,47.8388,47.8865,103732.0
2024-03-07 15:15:00,50.11,50.12,50.09,50.11,124249.0,47.8865,47.8961,47.8674,47.8865,124249.0
2024-03-07 15:20:00,50.1,50.11,50.08,50.09,103050.0,47.877,47.8865,47.8579,47.8674,103050.0
2024-03-07 15:25:00,50.09,50.1,50.08,50.09,70930.0,47.8674,47.877,47.8579,47.8674,70930.0
2024-03-07 15:30:00,50.09,50.12,50.08,50.12,113317.0,47.8674,47.8961,47.8579,47.8961,113317.0
2024-03-07 15:35:00,50.11,50.12,50.1,50.11,127495.0,47.8865,47.8961,47.877,47.8865,127495.0
2024-03-07 15:40:00,50.11,50.13,50.1,50.11,165964.0,47.8865,47.9057,47.877,47.8865,165964.0
2024-03-07 15:45:00,50.11,50.13,50.1,50.11,235249.0,47.8865,47.9057,47.877,47.8865,235249.0
2024-03-07 15:50:00,50.11,50.12,50.1,50.12,107475.0,47.8865,47.8961,47.877,47.8961,107475.0
2024-03-07 15:55:00,50.12,50.13,50.08,50.12,612312.0,47.8961,47.9057,47.8579,47.8961,612312.0
2024-03-08 09:30:00,50.31,50.36,50.29,50.35,259597.0,48.0777,48.1255,48.0586,48.1159,259597.0
2024-03-08 09:35:00,50.34,50.35,50.25,50.28,93636.0,48.1063,48.1159,48.0203,48.049,93636.0
2024-03-08 09:40:00,50.29,50.34,50.29,50.32,38077.0,48.0586,48.1063,48.0586,48.0872,38077.0
2024-03-08 09:45:00,50.33,50.36,50.32,50.34,70427.0,48.0968,48.1255,48.0872,48.1063,70427.0
2024-03-08 09:50:00,50.35,50.35,50.26,50.28,190982.0,48.1159,48.1159,48.0299,48.049,190982.0
2024-03-08 09:55:00,50.27,50.3,50.25,50.3,23631.0,48.0394,48.0681,48.0203,48.0681,23631.0
2024-03-08 10:00:00,50.3,50.33,50.29,50.32,181318.0,48.0681,48.0968,48.0586,48.0872,181318.0
2024-03-08 10:05:00,50.32,50.32,50.27,50.28,61915.0,48.0872,48.0872,48.0394,48.049,61915.0
2024-03-08 10:10:00,50.28,50.28,50.24,50.25,97228.0,48.049,48.049,48.0108,48.0203,97228.0
2024-03-08 10:15:00,50.26,50.27,50.21,50.21,172520.0,48.0299,48.0394,47.9821,47.9821,172520.0
2024-03-08 10:20:00,50.22,50.25,50.21,50.23,103773.0,47.9917,48.0203,47.9821,48.0012,103773.0
2024-03-08 10:25:00,50.23,50.27,50.22,50.26,39446.0,48.0012,48.0394,47.9917,48.0299,39446.0
2024-03-08 10:30:00,50.26,50.27,50.23,50.25,88088.0,48.0299,48.0394,48.0012,48.0203,88088.0
2024-03-08 10:35:00,50.25,50.26,50.23,50.26,125411.0,48.0203,48.0299,48.0012,48.0299,125411.0
2024-03-08 10:40:00,50.26,50.28,50.24,50.27,79997.0,48.0299,48.049,48.0108,48.0394,79997.0
2024-03-08 10:45:00,50.27,50.3,50.23,50.3,75916.0,48.0394,48.0681,48.0012,48.0681,75916.0
2024-03-08 10:50:00,50.29,50.33,50.29,50.33,75709.0,48.0586,48.0968,48.0586,48.0968,75709.0
2024-03-08 10:55:00,50.33,50.35,50.32,50.33,102976.0,48.0968,48.1159,48.0872,48.0968,102976.0
2024-03-08 11:00:00,50.33,50.33,50.24,50.24,128509.0,48.0968,48.0968,48.0108,48.0108,128509.0
2024-03-08 11:05:00,50.25,50.25,50.21,50.22,48981.0,48.0203,48.0203,47.9821,47.9917,48981.0
2024-03-08 11:10:00,50.21,50.22,50.19,50.21,47427.0,47.9821,47.9917,47.963,47.9821,47427.0
2024-03-08 11:15:00,50.21,50.21,50.17,50.18,50625.0,47.9821,47.9821,47.9439,47.9534,50625.0
2024-03-08 11:20:00,50.18,50.19,50.14,50.14,130627.0,47.9534,47.963,47.9152,47.9152,130627.0
2024-03-08 11:25:00,50.14,50.16,50.12,50.12,91499.0,47.9152,47.9343,47.8961,47.8961,91499.0
2024-03-08 11:30:00,50.13,50.14,50.08,50.11,121037.0,47.9057,47.9152,47.8579,47.8865,121037.0
2024-03-08 11:35:00,50.11,50.15,50.11,50.15,153317.0,47.8865,47.9248,47.8865,47.9248,153317.0
2024-03-08 11:40:00,50.14,50.16,50.1,50.12,247472.0,47.9152,47.9343,47.877,47.8961,247472.0
2024-03-08 11:45:00,50.12,50.13,50.07,50.09,80662.0,47.8961,47.9057,47.8483,47.8674,80662.0
2024-03-08 11:50:00,50.09,50.14,50.08,50.09,96338.0,47.8674,47.9152,47.8579,47.8674,96338.0
2024-03-08 11:55:00,50.1,50.11,50.08,50.09,72372.0,47.877,47.8865,47.8579,47.8674,72372.0
2024-03-08 12:00:00,50.09,50.14,50.08,50.13,193829.0,47.8674,47.9152,47.8579,47.9057,193829.0
2024-03-08 12:05:00,50.12,50.15,50.09,50.09,99531.0,47.8961,47.9248,47.8674,47.8674,99531.0
2024-03-08 12:10:00,50.09,50.12,50.07,50.12,203738.0,47.8674,47.8961,47.8483,47.8961,203738.0
2024-03-08 12:15:00,50.12,50.13,50.08,50.09,154590.0,47.8961,47.9057,47.8579,47.8674,154590.0
2024-03-08 12:20:00,50.08,50.1,50.07,50.08,152409.0,47.8579,47.877,47.8483,47.8579,152409.0
2024-03-08 12:25:00,50.08,50.14,50.08,50.13,187509.0,47.8579,47.9152,47.8579,47.9057,187509.0
2024-03-08 12:30:00,50.14,50.16,50.13,50.14,130005.0,47.9152,47.9343,47.9057,47.9152,130005.0
2024-03-08 12:35:00,50.14,50.14,50.09,50.12,105446.0,47.9152,47.9152,47.8674,47.8961,105446.0
2024-03-08 12:40:00,50.12,50.13,50.08,50.09,112273.0,47.8961,47.9057,47.8579,47.8674,112273.0
2024-03-08 12:45:00,50.09,50.09,50.06,50.07,64152.0,47.8674,47.8674,47.8388,47.8483,64152.0
2024-03-08 12:50:00,50.06,50.07,50.0,50.01,116399.0,47.8388,47.8483,47.7814,47.791,116399.0
2024-03-08 12:55:00,50.02,50.02,49.99,50.01,73764.0,47.8005,47.8005,47.7719,47.791,73764.0
2024-03-08 13:00:00,50.0,50.0,49.95,49.97,228756.0,47.7814,47.7814,47.7336,47.7528,228756.0
2024-03-08 13:05:00,49.97,50.02,49.95,50.0,114498.0,47.7528,47.8005,47.7336,47.7814,114498.0
2024-03-08 13:10:00,50.0,50.01,49.97,49.97,240506.0,47.7814,47.791,47.7528,47.7528,240506.0
2024-03-08 13:15:00,49.98,49.99,49.96,49.97,130579.0,47.7623,47.7719,47.7432,47.7528,130579.0
2024-03-08 13:20:00,49.97,49.99,49.96,49.97,91723.0,47.7528,47.7719,47.7432,47.7528,91723.0
2024-03-08 13:25:00,49.97,50.0,49.96,49.98,70288.0,47.7528,47.7814,47.7432,47.7623,70288.0
2024-03-08 13:30:00,49.97,49.99,49.95,49.95,199522.0,47.7528,47.7719,47.7336,47.7336,199522.0
2024-03-08 13:35:00,49.95,49.96,49.91,49.92,134238.0,47.7336,47.7432,47.6954,47.705,134238.0
2024-03-08 13:40:00,49.92,49.93,49.89,49.93,144969.0,47.705,47.7145,47.6763,47.7145,144969.0
2024-03-08 13:45:00,49.93,49.95,49.92,49.93,120387.0,47.7145,47.7336,47.705,47.7145,120387.0
2024-03-08 13:50:00,49.93,49.94,49.91,49.92,201755.0,47.7145,47.7241,47.6954,47.705,201755.0
2024-03-08 13:55:00,49.92,49.95,49.91,49.94,233075.0,47.705,47.7336,47.6954,47.7241,233075.0
2024-03-08 14:00:00,49.95,49.99,49.94,49.98,62466.0,47.7336,47.7719,47.7241,47.7623,62466.0
2024-03-08 14:05:00,49.98,49.99,49.96,49.98,127182.0,47.7623,47.7719,47.7432,47.7623,127182.0
2024-03-08 14:10:00,49.98,49.98,49.95,49.96,146995.0,47.7623,47.7623,47.7336,47.7432,146995.0
2024-03-08 14:15:00,49.97,50.01,49.96,50.0,95085.0,47.7528,47.791,47.7432,47.7814,95085.0
2024-03-08 14:20:00,50.0,50.04,50.0,50.03,198786.0,47.7814,47.8197,47.7814,47.8101,198786.0
2024-03-08 14:25:00,50.04,50.05,50.01,50.03,109297.0,47.8197,47.8292,47.791,47.8101,109297.0
2024-03-08 14:30:00,50.03,50.05,50.02,50.05,151809.0,47.8101,47.8292,47.8005,47.8292,151809.0
2024-03-08 14:35:00,50.05,50.08,50.04,50.05,109901.0,47.8292,47.8579,47.8197,47.8292,109901.0
2024-03-08 14:40:00,50.05,50.09,50.05,50.09,87992.0,47.8292,47.8674,47.8292,47.8674,87992.0
2024-03-08 14:45:00,50.09,50.09,50.05,50.07,121981.0,47.8674,47.8674,47.8292,47.8483,121981.0
2024-03-08 14:50:00,50.07,50.09,50.04,50.04,102562.0,47.8483,47.8674,47.8197,47.8197,102562.0
2024-03-08 14:55:00,50.05,50.07,50.04,50.06,113822.0,47.8292,47.8483,47.8197,47.8388,113822.0
2024-03-08 15:00:00,50.06,50.09,50.05,50.08,39399.0,47.8388,47.8674,47.8292,47.8579,39399.0
2024-03-08 15:05:00,50.09,50.09,50.04,50.04,140386.0,47.8674,47.8674,47.8197,47.8197,140386.0
2024-03-08 15:10:00,50.04,50.04,50.0,50.01,210061.0,47.8197,47.8197,47.7814,47.791,210061.0
2024-03-08 15:15:00,50.02,50.03,50.0,50.02,119476.0,47.8005,47.8101,47.7814,47.8005,119476.0
2024-03-08 15:20:00,50.02,50.04,50.01,50.04,78061.0,47.8005,47.8197,47.791,47.8197,78061.0
2024-03-08 15:25:00,50.04,50.05,49.96,49.97,215734.0,47.8197,47.8292,47.7432,47.7528,215734.0
2024-03-08 15:30:00,49.97,50.01,49.96,50.0,171502.0,47.7528,47.791,47.7432,47.7814,171502.0
2024-03-08 15:35:00,50.0,50.0,49.96,49.97,171450.0,47.7814,47.7814,47.7432,47.7528,171450.0
2024-03-08 15:40:00,49.97,50.0,49.96,49.98,167462.0,47.7528,47.7814,47.7432,47.7623,167462.0
2024-03-08 15:45:00,49.98,50.0,49.97,49.99,129065.0,47.7623,47.7814,47.7528,47.7719,129065.0
2024-03-08 15:50:00,49.99,50.01,49.98,49.98,230366.0,47.7719,47.791,47.7623,47.7623,230366.0
2024-03-08 15:55:00,49.98,49.99,49.96,49.97,234961.0,47.7623,47.7719,47.7432,47.7528,234961.0
2024-03-11 09:30:00,49.65,49.69,49.63,49.66,284134.0,47.447,47.4852,47.4278,47.4565,284134.0
2024-03-11 09:35:00,49.66,49.7,49.66,49.68,65444.0,47.4565,47.4947,47.4565,47.4756,65444.0
2024-03-11 09:40:00,49.67,49.69,49.66,49.68,49391.0,47.4661,47.4852,47.4565,47.4756,49391.0
2024-03-11 09:45:00,49.67,49.69,49.61,49.61,35065.0,47.4661,47.4852,47.4087,47.4087,35065.0
2024-03-11 09:50:00,49.62,49.65,49.59,49.6,36560.0,47.4183,47.447,47.3896,47.3992,36560.0
2024-03-11 09:55:00,49.6,49.62,49.58,49.59,84922.0,47.3992,47.4183,47.3801,47.3896,84922.0
2024-03-11 10:00:00,49.59,49.6,49.53,49.54,220991.0,47.3896,47.3992,47.3323,47.3418,220991.0
2024-03-11 10:05:00,49.54,49.55,49.51,49.53,69604.0,47.3418,47.3514,47.3132,47.3323,69604.0
2024-03-11 10:10:00,49.52,49.53,49.49,49.52,138129.0,47.3227,47.3323,47.2941,47.3227,138129.0
2024-03-11 10:15:00,49.51,49.55,49.51,49.55,75374.0,47.3132,47.3514,47.3132,47.3514,75374.0
2024-03-11 10:20:00,49.55,49.56,49.5,49.5,208038.0,47.3514,47.361,47.3036,47.3036,208038.0
2024-03-11 10:25:00,49.51,49.52,49.49,49.52,142470.0,47.3132,47.3227,47.2941,47.3227,142470.0
2024-03-11 10:30:00,49.52,49.57,49.51,49.56,69567.0,47.3227,47.3705,47.3132,47.361,69567.0
2024-03-11 10:35:00,49.57,49.57,49.48,49.49,61569.0,47.3705,47.3705,47.2845,47.2941,61569.0
2024-03-11 10:40:00,49.48,49.53,49.48,49.5,70752.0,47.2845,47.3323,47.2845,47.3036,70752.0
2024-03-11 10:45:00,49.49,49.53,49.47,49.52,79078.0,47.2941,47.3323,47.2749,47.3227,79078.0
2024-03-11 10:50:00,49.53,49.56,49.51,49.56,95340.0,47.3323,47.361,47.3132,47.361,95340.0
2024-03-11 10:55:00,49.56,49.58,49.54,49.57,53603.0,47.361,47.3801,47.3418,47.3705,53603.0
2024-03-11 11:00:00,49.58,49.58,49.54,49.56,114184.0,47.3801,47.3801,47.3418,47.361,114184.0
2024-03-11 11:05:00,49.55,49.58,49.54,49.56,37917.0,47.3514,47.3801,47.3418,47.361,37917.0
2024-03-11 11:10:00,49.56,49.57,49.51,49.54,130328.0,47.361,47.3705,47.3132,47.3418,130328.0
2024-03-11 11:15:00,49.53,49.56,49.52,49.54,89103.0,47.3323,47.361,47.3227,47.3418,89103.0
2024-03-11 11:20:00,49.54,49.55,49.51,49.53,51788.0,47.3418,47.3514,47.3132,47.3323,51788.0
2024-03-11 11:25:00,49.52,49.55,49.52,49.53,74992.0,47.3227,47.3514,47.3227,47.3323,74992.0
2024-03-11 11:30:00,49.52,49.54,49.5,49.54,75539.0,47.3227,47.3418,47.3036,47.3418,75539.0
2024-03-11 11:35:00,49.54,49.56,49.53,49.54,75547.0,47.3418,47.361,47.3323,47.3418,75547.0
2024-03-11 11:40:00,49.54,49.56,49.53,49.55,56475.0,47.3418,47.361,47.3323,47.3514,56475.0
2024-03-11 11:45:00,49.56,49.59,49.55,49.58,142676.0,47.361,47.3896,47.3514,47.3801,142676.0
2024-03-11 11:50:00,49.58,49.61,49.57,49.6,59278.0,47.3801,47.4087,47.3705,47.3992,59278.0
2024-03-11 11:55:00,49.6,49.63,49.59,49.62,112353.0,47.3992,47.4278,47.3896,47.4183,112353.0
2024-03-11 12:00:00,49.63,49.63,49.58,49.6,186728.0,47.4278,47.4278,47.3801,47.3992,186728.0
2024-03-11 12:05:00,49.6,49.63,49.6,49.61,78595.0,47.3992,47.4278,47.3992,47.4087,78595.0
2024-03-11 12:10:00,49.62,49.64,49.6,49.64,133076.0,47.4183,47.4374,47.3992,47.4374,133076.0
2024-03-11 12:15:00,49.64,49.66,49.63,49.65,73741.0,47.4374,47.4565,47.4278,47.447,73741.0
2024-03-11 12:20:00,49.64,49.66,49.64,49.65,29280.0,47.4374,47.4565,47.4374,47.447,29280.0
2024-03-11 12:25:00,49.66,49.67,49.64,49.66,55544.0,47.4565,47.4661,47.4374,47.4565,55544.0
2024-03-11 12:30:00,49.67,49.67,49.64,49.66,99578.0,47.4661,47.4661,47.4374,47.4565,99578.0
2024-03-11 12:35:00,49.66,49.68,49.65,49.66,101444.0,47.4565,47.4756,47.447,47.4565,101444.0
2024-03-11 12:40:00,49.66,49.69,49.65,49.68,145346.0,47.4565,47.4852,47.447,47.4756,145346.0
2024-03-11 12:45:00,49.68,49.69,49.66,49.69,44777.0,47.4756,47.4852,47.4565,47.4852,44777.0
2024-03-11 12:50:00,49.68,49.7,49.67,49.7,118090.0,47.4756,47.4947,47.4661,47.4947,118090.0
2024-03-11 12:55:00,49.7,49.7,49.68,49.68,66199.0,47.4947,47.4947,47.4756,47.4756,66199.0
2024-03-11 13:00:00,49.69,49.72,49.68,49.7,257310.0,47.4852,47.5139,47.4756,47.4947,257310.0
2024-03-11 13:05:00,49.7,49.71,49.68,49.7,121238.0,47.4947,47.5043,47.4756,47.4947,121238.0
2024-03-11 13:10:00,49.69,49.7,49.65,49.66,131295.0,47.4852,47.4947,47.447,47.4565,131295.0
2024-03-11 13:15:00,49.66,49.69,49.66,49.69,126007.0,47.4565,47.4852,47.4565,47.4852,126007.0
2024-03-11 13:20:00,49.7,49.72,49.68,49.69,53678.0,47.4947,47.5139,47.4756,47.4852,53678.0
2024-03-11 13:25:00,49.69,49.71,49.69,49.69,45705.0,47.4852,47.5043,47.4852,47.4852,45705.0
2024-03-11 13:30:00,49.7,49.72,49.69,49.7,179626.0,47.4947,47.5139,47.4852,47.4947,179626.0
2024-03-11 13:35:00,49.69,49.7,49.66,49.67,39102.0,47.4852,47.4947,47.4565,47.4661,39102.0
2024-03-11 13:40:00,49.67,49.68,49.65,49.66,51566.0,47.4661,47.4756,47.447,47.4565,51566.0
2024-03-11 13:45:00,49.65,49.67,49.64,49.65,44579.0,47.447,47.4661,47.4374,47.447,44579.0
2024-03-11 13:50:00,49.65,49.67,49.64,49.66,64034.0,47.447,47.4661,47.4374,47.4565,64034.0
2024-03-11 13:55:00,49.66,49.69,49.66,49.69,73663.0,47.4565,47.4852,47.4565,47.4852,73663.0
2024-03-11 14:00:00,49.69,49.69,49.66,49.69,23020.0,47.4852,47.4852,47.4565,47.4852,23020.0
2024-03-11 14:05:00,49.7,49.7,49.68,49.69,85900.0,47.4947,47.4947,47.4756,47.4852,85900.0
2024-03-11 14:10:00,49.69,49.7,49.65,49.66,77005.0,47.4852,47.4947,47.447,47.4565,77005.0
2024-03-11 14:15:00,49.67,49.69,49.67,49.68,72319.0,47.4661,47.4852,47.4661,47.4756,72319.0
2024-03-11 14:20:00,49.68,49.7,49.67,49.7,98317.0,47.4756,47.4947,47.4661,47.4947,98317.0
2024-03-11 14:25:00,49.7,49.7,49.68,49.7,47802.0,47.4947,47.4947,47.4756,47.4947,47802.0
2024-03-11 14:30:00,49.69,49.7,49.66,49.66,62259.0,47.4852,47.4947,47.4565,47.4565,62259.0
2024-03-11 14:35:00,49.66,49.68,49.65,49.66,61537.0,47.4565,47.4756,47.447,47.4565,61537.0
2024-03-11 14:40:00,49.67,49.7,49.66,49.7,35143.0,47.4661,47.4947,47.4565,47.4947,35143.0
2024-03-11 14:45:00,49.7,49.72,49.69,49.71,50314.0,47.4947,47.5139,47.4852,47.5043,50314.0
2024-03-11 14:50:00,49.72,49.74,49.71,49.72,113933.0,47.5139,47.533,47.5043,47.5139,113933.0
2024-03-11 14:55:00,49.72,49.73,49.7,49.73,42457.0,47.5139,47.5234,47.4947,47.5234,42457.0
2024-03-11 15:00:00,49.72,49.73,49.7,49.71,46998.0,47.5139,47.5234,47.4947,47.5043,46998.0
2024-03-11 15:05:00,49.72,49.73,49.7,49.71,71414.0,47.5139,47.5234,47.4947,47.5043,71414.0
2024-03-11 15:10:00,49.71,49.72,49.69,49.69,47189.0,47.5043,47.5139,47.4852,47.4852,47189.0
2024-03-11 15:15:00,49.7,49.71,49.69,49.71,147308.0,47.4947,47.5043,47.4852,47.5043,147308.0
2024-03-11 15:20:00,49.71,49.73,49.7,49.71,82565.0,47.5043,47.5234,47.4947,47.5043,82565.0
2024-03-11 15:25:00,49.7,49.71,49.69,49.7,81025.0,47.4947,47.5043,47.4852,47.4947,81025.0
2024-03-11 15:30:00,49.7,49.72,49.69,49.7,141856.0,47.4947,47.5139,47.4852,47.4947,141856.0
2024-03-11 15:35:00,49.7,49.71,49.67,49.68,112767.0,47.4947,47.5043,47.4661,47.4756,112767.0
2024-03-11 15:40:00,49.69,49.73,49.68,49.72,90552.0,47.4852,47.5234,47.4756,47.5139,90552.0
2024-03-11 15:45:00,49.71,49.73,49.68,49.69,132272.0,47.5043,47.5234,47.4756,47.4852,132272.0
2024-03-11 15:50:00,49.69,49.7,49.67,49.68,165010.0,47.4852,47.4947,47.4661,47.4756,165010.0
2024-03-11 15:55:00,49.68,49.73,49.67,49.72,189194.0,47.4756,47.5234,47.4661,47.5139,189194.0
2024-03-12 09:30:00,49.79,49.83,49.74,49.74,276237.0,47.5807,47.619,47.533,47.533,276237.0
2024-03-12 09:35:00,49.74,49.75,49.65,49.65,83633.0,47.533,47.5425,47.447,47.447,83633.0
2024-03-12 09:40:00,49.65,49.68,49.64,49.65,59101.0,47.447,47.4756,47.4374,47.447,59101.0
2024-03-12 09:45:00,49.66,49.66,49.6,49.64,80302.0,47.4565,47.4565,47.3992,47.4374,80302.0
2024-03-12 09:50:00,49.64,49.72,49.64,49.71,70441.0,47.4374,47.5139,47.4374,47.5043,70441.0
2024-03-12 09:55:00,49.72,49.81,49.72,49.8,101544.0,47.5139,47.5999,47.5139,47.5903,101544.0
2024-03-12 10:00:00,49.81,49.82,49.75,49.75,128714.0,47.5999,47.6094,47.5425,47.5425,128714.0
2024-03-12 10:05:00,49.75,49.82,49.74,49.78,153253.0,47.5425,47.6094,47.533,47.5712,153253.0
2024-03-12 10:10:00,49.78,49.8,49.76,49.79,150485.0,47.5712,47.5903,47.5521,47.5807,150485.0
2024-03-12 10:15:00,49.79,49.83,49.79,49.82,81218.0,47.5807,47.619,47.5807,47.6094,81218.0
2024-03-12 10:20:00,49.83,49.86,49.8,49.86,50439.0,47.619,47.6476,47.5903,47.6476,50439.0
2024-03-12 10:25:00,49.87,49.88,49.85,49.88,80759.0,47.6572,47.6668,47.6381,47.6668,80759.0
2024-03-12 10:30:00,49.87,49.88,49.84,49.86,50083.0,47.6572,47.6668,47.6285,47.6476,50083.0
2024-03-12 10:35:00,49.86,49.87,49.84,49.85,129757.0,47.6476,47.6572,47.6285,47.6381,129757.0
2024-03-12 10:40:00,49.84,49.89,49.84,49.88,86513.0,47.6285,47.6763,47.6285,47.6668,86513.0
2024-03-12 10:45:00,49.88,49.92,49.86,49.92,92936.0,47.6668,47.705,47.6476,47.705,92936.0
2024-03-12 10:50:00,49.92,49.95,49.91,49.95,85795.0,47.705,47.7336,47.6954,47.7336,85795.0
2024-03-12 10:55:00,49.95,49.95,49.91,49.92,72144.0,47.7336,47.7336,47.6954,47.705,72144.0
2024-03-12 11:00:00,49.92,49.94,49.9,49.9,192364.0,47.705,47.7241,47.6859,47.6859,192364.0
2024-03-12 11:05:00,49.91,49.95,49.9,49.95,103521.0,47.6954,47.7336,47.6859,47.7336,103521.0
2024-03-12 11:10:00,49.94,49.97,49.93,49.96,57328.0,47.7241,47.7528,47.7145,47.7432,57328.0
2024-03-12 11:15:00,49.96,49.98,49.95,49.96,87316.0,47.7432,47.7623,47.7336,47.7432,87316.0
2024-03-12 11:20:00,49.95,49.97,49.93,49.97,90529.0,47.7336,47.7528,47.7145,47.7528,90529.0
2024-03-12 11:25:00,49.97,49.98,49.95,49.97,93456.0,47.7528,47.7623,47.7336,47.7528,93456.0
2024-03-12 11:30:00,49.97,50.0,49.95,50.0,85328.0,47.7528,47.7814,47.7336,47.7814,85328.0
2024-03-12 11:35:00,50.0,50.04,49.98,50.02,50951.0,47.7814,47.8197,47.7623,47.8005,50951.0
2024-03-12 11:40:00,50.02,50.03,49.96,49.99,178289.0,47.8005,47.8101,47.7432,47.7719,178289.0
2024-03-12 11:45:00,49.98,50.01,49.98,49.99,36857.0,47.7623,47.791,47.7623,47.7719,36857.0
2024-03-12 11:50:00,49.99,50.03,49.99,50.02,43814.0,47.7719,47.8101,47.7719,47.8005,43814.0
2024-03-12 11:55:00,50.02,50.03,50.01,50.03,109031.0,47.8005,47.8101,47.791,47.8101,109031.0
2024-03-12 12:00:00,50.03,50.03,49.97,49.98,40931.0,47.8101,47.8101,47.7528,47.7623,40931.0
2024-03-12 12:05:00,49.98,50.0,49.97,49.98,76071.0,47.7623,47.7814,47.7528,47.7623,76071.0
2024-03-12 12:10:00,49.97,50.0,49.97,49.99,94014.0,47.7528,47.7814,47.7528,47.7719,94014.0
2024-03-12 12:15:00,49.99,50.0,49.96,49.97,41823.0,47.7719,47.7814,47.7432,47.7528,41823.0
2024-03-12 12:20:00,49.97,50.0,49.97,49.98,87565.0,47.7528,47.7814,47.7528,47.7623,87565.0
2024-03-12 12:25:00,49.98,49.99,49.96,49.97,47641.0,47.7623,47.7719,47.7432,47.7528,47641.0
2024-03-12 12:30:00,49.97,49.98,49.96,49.97,207239.0,47.7528,47.7623,47.7432,47.7528,207239.0
2024-03-12 12:35:00,49.97,49.98,49.95,49.96,85124.0,47.7528,47.7623,47.7336,47.7432,85124.0
2024-03-12 12:40:00,49.96,49.97,49.94,49.95,63996.0,47.7432,47.7528,47.7241,47.7336,63996.0
2024-03-12 12:45:00,49.95,49.95,49.9,49.94,314781.0,47.7336,47.7336,47.6859,47.7241,314781.0
2024-03-12 12:50:00,49.93,49.96,49.93,49.95,319878.0,47.7145,47.7432,47.7145,47.7336,319878.0
2024-03-12 12:55:00,49.95,49.96,49.93,49.95,220162.0,47.7336,47.7432,47.7145,47.7336,220162.0
2024-03-12 13:00:00,49.95,49.96,49.89,49.91,282206.0,47.7336,47.7432,47.6763,47.6954,282206.0
2024-03-12 13:05:00,49.91,49.91,49.86,49.88,191768.0,47.6954,47.6954,47.6476,47.6668,191768.0
2024-03-12 13:10:00,49.88,49.91,49.87,49.9,53070.0,47.6668,47.6954,47.6572,47.6859,53070.0
2024-03-12 13:15:00,49.9,49.96,49.89,49.96,61706.0,47.6859,47.7432,47.6763,47.7432,61706.0
2024-03-12 13:20:00,49.95,49.98,49.95,49.96,41123.0,47.7336,47.7623,47.7336,47.7432,41123.0
2024-03-12 13:25:00,49.96,49.98,49.93,49.95,41924.0,47.7432,47.7623,47.7145,47.7336,41924.0
2024-03-12 13:30:00,49.95,49.96,49.94,49.95,120987.0,47.7336,47.7432,47.7241,47.7336,120987.0
2024-03-12 13:35:00,49.96,49.98,49.94,49.97,47169.0,47.7432,47.7623,47.7241,47.7528,47169.0
2024-03-12 13:40:00,49.97,49.98,49.96,49.98,52141.0,47.7528,47.7623,47.7432,47.7623,52141.0
2024-03-12 13:45:00,49.98,49.99,49.96,49.98,35388.0,47.7623,47.7719,47.7432,47.7623,35388.0
2024-03-12 13:50:00,49.98,49.98,49.95,49.96,60554.0,47.7623,47.7623,47.7336,47.7432,60554.0
2024-03-12 13:55:00,49.96,50.0,49.95,49.98,76422.0,47.7432,47.7814,47.7336,47.7623,76422.0
2024-03-12 14:00:00,49.98,50.0,49.97,49.99,43560.0,47.7623,47.7814,47.7528,47.7719,43560.0
2024-03-12 14:05:00,50.0,50.01,49.99,50.0,74375.0,47.7814,47.791,47.7719,47.7814,74375.0
2024-03-12 14:10:00,49.99,50.02,49.98,49.98,71750.0,47.7719,47.8005,47.7623,47.7623,71750.0
2024-03-12 14:15:00,49.99,50.01,49.99,50.01,93377.0,47.7719,47.791,47.7719,47.791,93377.0
2024-03-12 14:20:00,50.01,50.03,50.0,50.01,77279.0,47.791,47.8101,47.7814,47.791,77279.0
2024-03-12 14:25:00,50.02,50.04,50.01,50.04,104335.0,47.8005,47.8197,47.791,47.8197,104335.0
2024-03-12 14:30:00,50.04,50.07,50.03,50.05,46634.0,47.8197,47.8483,47.8101,47.8292,46634.0
2024-03-12 14:35:00,50.05,50.06,50.03,50.05,72475.0,47.8292,47.8388,47.8101,47.8292,72475.0
2024-03-12 14:40:00,50.05,50.06,50.0,50.01,80807.0,47.8292,47.8388,47.7814,47.791,80807.0
2024-03-12 14:45:00,50.01,50.04,50.0,50.04,82491.0,47.791,47.8197,47.7814,47.8197,82491.0
2024-03-12 14:50:00,50.04,50.06,50.03,50.05,53361.0,47.8197,47.8388,47.8101,47.8292,53361.0
2024-03-12 14:55:00,50.05,50.07,50.04,50.05,107402.0,47.8292,47.8483,47.8197,47.8292,107402.0
2024-03-12 15:00:00,50.05,50.06,50.03,50.05,66789.0,47.8292,47.8388,47.8101,47.8292,66789.0
2024-03-12 15:05:00,50.05,50.07,50.05,50.06,79201.0,47.8292,47.8483,47.8292,47.8388,79201.0
2024-03-12 15:10:00,50.06,50.07,50.05,50.07,117404.0,47.8388,47.8483,47.8292,47.8483,117404.0
2024-03-12 15:15:00,50.07,50.07,50.04,50.05,59738.0,47.8483,47.8483,47.8197,47.8292,59738.0
2024-03-12 15:20:00,50.05,50.08,50.04,50.07,251012.0,47.8292,47.8579,47.8197,47.8483,251012.0
2024-03-12 15:25:00,50.07,50.08,50.06,50.08,131606.0,47.8483,47.8579,47.8388,47.8579,131606.0
2024-03-12 15:30:00,50.08,50.08,50.06,50.07,79029.0,47.8579,47.8579,47.8388,47.8483,79029.0
2024-03-12 15:35:00,50.06,50.08,50.05,50.07,203432.0,47.8388,47.8579,47.8292,47.8483,203432.0
2024-03-12 15:40:00,50.06,50.08,50.06,50.07,49904.0,47.8388,47.8579,47.8388,47.8483,49904.0
2024-03-12 15:45:00,50.07,50.08,50.05,50.07,99037.0,47.8483,47.8579,47.8292,47.8483,99037.0
2024-03-12 15:50:00,50.07,50.09,50.06,50.09,142254.0,47.8483,47.8674,47.8388,47.8674,142254.0
2024-03-12 15:55:00,50.09,50.1,50.08,50.1,238977.0,47.8674,47.877,47.8579,47.877,238977.0
2024-03-13 09:30:00,50.06,50.11,50.01,50.1,207000.0,47.8388,47.8865,47.791,47.877,207000.0
2024-03-13 09:35:00,50.11,50.11,50.08,50.11,65149.0,47.8865,47.8865,47.8579,47.8865,65149.0
2024-03-13 09:40:00,50.11,50.12,50.08,50.08,44837.0,47.8865,47.8961,47.8579,47.8579,44837.0
2024-03-13 09:45:00,50.08,50.12,50.07,50.1,151268.0,47.8579,47.8961,47.8483,47.877,151268.0
2024-03-13 09:50:00,50.1,50.11,50.07,50.08,122148.0,47.877,47.8865,47.8483,47.8579,122148.0
2024-03-13 09:55:00,50.08,50.08,50.07,50.07,77992.0,47.8579,47.8579,47.8483,47.8483,77992.0
2024-03-13 10:00:00,50.07,50.08,50.04,50.06,204166.0,47.8483,47.8579,47.8197,47.8388,204166.0
2024-03-13 10:05:00,50.05,50.11,50.05,50.1,103586.0,47.8292,47.8865,47.8292,47.877,103586.0
2024-03-13 10:10:00,50.1,50.12,50.09,50.1,154674.0,47.877,47.8961,47.8674,47.877,154674.0
2024-03-13 10:15:00,50.1,50.11,50.07,50.11,201205.0,47.877,47.8865,47.8483,47.8865,201205.0
2024-03-13 10:20:00,50.1,50.14,50.1,50.13,61391.0,47.877,47.9152,47.877,47.9057,61391.0
2024-03-13 10:25:00,50.12,50.14,50.11,50.12,119133.0,47.8961,47.9152,47.8865,47.8961,119133.0
2024-03-13 10:30:00,50.12,50.12,50.09,50.12,93610.0,47.8961,47.8961,47.8674,47.8961,93610.0
2024-03-13 10:35:00,50.11,50.12,50.09,50.12,125194.0,47.8865,47.8961,47.8674,47.8961,125194.0
2024-03-13 10:40:00,50.12,50.14,50.11,50.14,121799.0,47.8961,47.9152,47.8865,47.9152,121799.0
2024-03-13 10:45:00,50.13,50.14,50.09,50.1,164699.0,47.9057,47.9152,47.8674,47.877,164699.0
2024-03-13 10:50:00,50.1,50.12,50.09,50.1,90555.0,47.877,47.8961,47.8674,47.877,90555.0
2024-03-13 10:55:00,50.1,50.12,50.09,50.11,48496.0,47.877,47.8961,47.8674,47.8865,48496.0
2024-03-13 11:00:00,50.11,50.12,50.1,50.11,136079.0,47.8865,47.8961,47.877,47.8865,136079.0
2024-03-13 11:05:00,50.11,50.14,50.1,50.12,138532.0,47.8865,47.9152,47.877,47.8961,138532.0
2024-03-13 11:10:00,50.11,50.12,50.1,50.12,193343.0,47.8865,47.8961,47.877,47.8961,193343.0
2024-03-13 11:15:00,50.12,50.14,50.12,50.14,152234.0,47.8961,47.9152,47.8961,47.9152,152234.0
2024-03-13 11:20:00,50.14,50.15,50.13,50.14,122581.0,47.9152,47.9248,47.9057,47.9152,122581.0
2024-03-13 11:25:00,50.14,50.16,50.13,50.13,70487.0,47.9152,47.9343,47.9057,47.9057,70487.0
2024-03-13 11:30:00,50.14,50.15,50.12,50.13,168354.0,47.9152,47.9248,47.8961,47.9057,168354.0
2024-03-13 11:35:00,50.14,50.14,50.12,50.13,68567.0,47.9152,47.9152,47.8961,47.9057,68567.0
2024-03-13 11:40:00,50.12,50.13,50.1,50.11,107495.0,47.8961,47.9057,47.877,47.8865,107495.0
2024-03-13 11:45:00,50.11,50.12,50.09,50.12,112328.0,47.8865,47.8961,47.8674,47.8961,112328.0
2024-03-13 11:50:00,50.12,50.13,50.11,50.12,70721.0,47.8961,47.9057,47.8865,47.8961,70721.0
2024-03-13 11:55:00,50.12,50.15,50.12,50.14,53652.0,47.8961,47.9248,47.8961,47.9152,53652.0
2024-03-13 12:00:00,50.13,50.13,50.11,50.12,119934.0,47.9057,47.9057,47.8865,47.8961,119934.0
2024-03-13 12:05:00,50.12,50.13,50.11,50.12,105718.0,47.8961,47.9057,47.8865,47.8961,105718.0
2024-03-13 12:10:00,50.11,50.13,50.1,50.12,129309.0,47.8865,47.9057,47.877,47.8961,129309.0
2024-03-13 12:15:00,50.11,50.14,50.11,50.13,103834.0,47.8865,47.9152,47.8865,47.9057,103834.0
2024-03-13 12:20:00,50.13,50.13,50.11,50.12,25240.0,47.9057,47.9057,47.8865,47.8961,25240.0
2024-03-13 12:25:00,50.12,50.13,50.1,50.11,33765.0,47.8961,47.9057,47.877,47.8865,33765.0
2024-03-13 12:30:00,50.11,50.12,50.08,50.1,72224.0,47.8865,47.8961,47.8579,47.877,72224.0
2024-03-13 12:35:00,50.11,50.13,50.1,50.13,47395.0,47.8865,47.9057,47.877,47.9057,47395.0
2024-03-13 12:40:00,50.13,50.15,50.13,50.14,43294.0,47.9057,47.9248,47.9057,47.9152,43294.0
2024-03-13 12:45:00,50.14,50.15,50.13,50.15,45126.0,47.9152,47.9248,47.9057,47.9248,45126.0
2024-03-13 12:50:00,50.15,50.16,50.14,50.15,87704.0,47.9248,47.9343,47.9152,47.9248,87704.0
2024-03-13 12:55:00,50.14,50.15,50.13,50.15,47691.0,47.9152,47.9248,47.9057,47.9248,47691.0
2024-03-13 13:00:00,50.15,50.22,50.15,50.19,344880.0,47.9248,47.9917,47.9248,47.963,344880.0
2024-03-13 13:05:00,50.18,50.22,50.18,50.21,67717.0,47.9534,47.9917,47.9534,47.9821,67717.0
2024-03-13 13:10:00,50.21,50.23,50.2,50.21,209614.0,47.9821,48.0012,47.9726,47.9821,209614.0
2024-03-13 13:15:00,50.21,50.22,50.18,50.19,142234.0,47.9821,47.9917,47.9534,47.963,142234.0
2024-03-13 13:20:00,50.19,50.22,50.18,50.22,73680.0,47.963,47.9917,47.9534,47.9917,73680.0
2024-03-13 13:25:00,50.22,50.22,50.21,50.22,21251.0,47.9917,47.9917,47.9821,47.9917,21251.0
2024-03-13 13:30:00,50.22,50.22,50.18,50.19,37393.0,47.9917,47.9917,47.9534,47.963,37393.0
2024-03-13 13:35:00,50.19,50.21,50.18,50.2,51263.0,47.963,47.9821,47.9534,47.9726,51263.0
2024-03-13 13:40:00,50.2,50.21,50.18,50.19,88042.0,47.9726,47.9821,47.9534,47.963,88042.0
2024-03-13 13:45:00,50.19,50.21,50.18,50.19,80263.0,47.963,47.9821,47.9534,47.963,80263.0
2024-03-13 13:50:00,50.19,50.21,50.18,50.21,46833.0,47.963,47.9821,47.9534,47.9821,46833.0
2024-03-13 13:55:00,50.21,50.21,50.19,50.2,66527.0,47.9821,47.9821,47.963,47.9726,66527.0
2024-03-13 14:00:00,50.19,50.2,50.18,50.19,108809.0,47.963,47.9726,47.9534,47.963,108809.0
2024-03-13 14:05:00,50.19,50.19,50.18,50.19,52780.0,47.963,47.963,47.9534,47.963,52780.0
2024-03-13 14:10:00,50.18,50.2,50.17,50.18,182314.0,47.9534,47.9726,47.9439,47.9534,182314.0
2024-03-13 14:15:00,50.19,50.19,50.17,50.18,74993.0,47.963,47.963,47.9439,47.9534,74993.0
2024-03-13 14:20:00,50.17,50.19,50.17,50.18,67168.0,47.9439,47.963,47.9439,47.9534,67168.0
2024-03-13 14:25:00,50.17,50.19,50.17,50.18,52149.0,47.9439,47.963,47.9439,47.9534,52149.0
2024-03-13 14:30:00,50.18,50.2,50.17,50.19,110929.0,47.9534,47.9726,47.9439,47.963,110929.0
2024-03-13 14:35:00,50.19,50.2,50.18,50.19,54242.0,47.963,47.9726,47.9534,47.963,54242.0
2024-03-13 14:40:00,50.19,50.2,50.17,50.18,81204.0,47.963,47.9726,47.9439,47.9534,81204.0
2024-03-13 14:45:00,50.18,50.18,50.16,50.16,78427.0,47.9534,47.9534,47.9343,47.9343,78427.0
2024-03-13 14:50:00,50.16,50.17,50.16,50.16,22200.0,47.9343,47.9439,47.9343,47.9343,22200.0
2024-03-13 14:55:00,50.16,50.17,50.13,50.14,144920.0,47.9343,47.9439,47.9057,47.9152,144920.0
2024-03-13 15:00:00,50.13,50.15,50.13,50.14,37702.0,47.9057,47.9248,47.9057,47.9152,37702.0
2024-03-13 15:05:00,50.13,50.15,50.13,50.15,167579.0,47.9057,47.9248,47.9057,47.9248,167579.0
2024-03-13 15:10:00,50.15,50.15,50.12,50.14,83889.0,47.9248,47.9248,47.8961,47.9152,83889.0
2024-03-13 15:15:00,50.14,50.16,50.13,50.15,63215.0,47.9152,47.9343,47.9057,47.9248,63215.0
2024-03-13 15:20:00,50.15,50.15,50.12,50.13,81009.0,47.9248,47.9248,47.8961,47.9057,81009.0
2024-03-13 15:25:00,50.13,50.13,50.04,50.08,257126.0,47.9057,47.9057,47.8197,47.8579,257126.0
2024-03-13 15:30:00,50.08,50.11,50.07,50.1,320723.0,47.8579,47.8865,47.8483,47.877,320723.0
2024-03-13 15:35:00,50.1,50.11,50.09,50.09,97925.0,47.877,47.8865,47.8674,47.8674,97925.0
2024-03-13 15:40:00,50.1,50.12,50.09,50.11,139742.0,47.877,47.8961,47.8674,47.8865,139742.0
2024-03-13 15:45:00,50.1,50.13,50.09,50.13,129610.0,47.877,47.9057,47.8674,47.9057,129610.0
2024-03-13 15:50:00,50.13,50.13,50.09,50.1,116363.0,47.9057,47.9057,47.8674,47.877,116363.0
2024-03-13 15:55:00,50.11,50.12,50.1,50.11,230925.0,47.8865,47.8961,47.877,47.8865,230925.0
2024-03-14 09:30:00,50.16,50.18,50.1,50.11,255175.0,47.9343,47.9534,47.877,47.8865,255175.0
2024-03-14 09:35:00,50.11,50.14,50.1,50.13,62874.0,47.8865,47.9152,47.877,47.9057,62874.0
2024-03-14 09:40:00,50.13,50.14,50.07,50.08,47758.0,47.9057,47.9152,47.8483,47.8579,47758.0
2024-03-14 09:45:00,50.08,50.09,49.96,49.97,85123.0,47.8579,47.8674,47.7432,47.7528,85123.0
2024-03-14 09:50:00,49.97,49.98,49.91,49.93,161643.0,47.7528,47.7623,47.6954,47.7145,161643.0
2024-03-14 09:55:00,49.94,49.98,49.93,49.94,193258.0,47.7241,47.7623,47.7145,47.7241,193258.0
2024-03-14 10:00:00,49.93,49.98,49.88,49.96,250913.0,47.7145,47.7623,47.6668,47.7432,250913.0
2024-03-14 10:05:00,49.97,49.98,49.94,49.95,131321.0,47.7528,47.7623,47.7241,47.7336,131321.0
2024-03-14 10:10:00,49.94,49.98,49.93,49.96,240132.0,47.7241,47.7623,47.7145,47.7432,240132.0
2024-03-14 10:15:00,49.96,49.96,49.9,49.91,211382.0,47.7432,47.7432,47.6859,47.6954,211382.0
2024-03-14 10:20:00,49.91,49.92,49.85,49.86,226107.0,47.6954,47.705,47.6381,47.6476,226107.0
2024-03-14 10:25:00,49.86,49.88,49.85,49.87,228315.0,47.6476,47.6668,47.6381,47.6572,228315.0
2024-03-14 10:30:00,49.88,49.93,49.88,49.91,102421.0,47.6668,47.7145,47.6668,47.6954,102421.0
2024-03-14 10:35:00,49.91,49.92,49.85,49.86,60678.0,47.6954,47.705,47.6381,47.6476,60678.0
2024-03-14 10:40:00,49.86,49.87,49.83,49.84,98677.0,47.6476,47.6572,47.619,47.6285,98677.0
2024-03-14 10:45:00,49.84,49.88,49.83,49.84,182548.0,47.6285,47.6668,47.619,47.6285,182548.0
2024-03-14 10:50:00,49.84,49.85,49.79,49.8,164364.0,47.6285,47.6381,47.5807,47.5903,164364.0
2024-03-14 10:55:00,49.8,49.8,49.76,49.79,182964.0,47.5903,47.5903,47.5521,47.5807,182964.0
2024-03-14 11:00:00,49.8,49.84,49.78,49.8,317619.0,47.5903,47.6285,47.5712,47.5903,317619.0
2024-03-14 11:05:00,49.8,49.83,49.76,49.79,103694.0,47.5903,47.619,47.5521,47.5807,103694.0
2024-03-14 11:10:00,49.79,49.81,49.77,49.78,52623.0,47.5807,47.5999,47.5616,47.5712,52623.0
2024-03-14 11:15:00,49.78,49.81,49.76,49.77,58682.0,47.5712,47.5999,47.5521,47.5616,58682.0
2024-03-14 11:20:00,49.76,49.76,49.72,49.73,101197.0,47.5521,47.5521,47.5139,47.5234,101197.0
2024-03-14 11:25:00,49.73,49.73,49.7,49.72,81533.0,47.5234,47.5234,47.4947,47.5139,81533.0
2024-03-14 11:30:00,49.73,49.75,49.72,49.74,1329719.0,47.5234,47.5425,47.5139,47.533,1329719.0
2024-03-14 11:35:00,49.74,49.77,49.73,49.75,217310.0,47.533,47.5616,47.5234,47.5425,217310.0
2024-03-14 11:40:00,49.75,49.76,49.71,49.74,79137.0,47.5425,47.5521,47.5043,47.533,79137.0
2024-03-14 11:45:00,49.74,49.78,49.74,49.75,111237.0,47.533,47.5712,47.533,47.5425,111237.0
2024-03-14 11:50:00,49.76,49.79,49.74,49.78,71379.0,47.5521,47.5807,47.533,47.5712,71379.0
2024-03-14 11:55:00,49.78,49.82,49.78,49.8,196791.0,47.5712,47.6094,47.5712,47.5903,196791.0
2024-03-14 12:00:00,49.8,49.82,49.79,49.8,160426.0,47.5903,47.6094,47.5807,47.5903,160426.0
2024-03-14 12:05:00,49.8,49.8,49.75,49.76,221916.0,47.5903,47.5903,47.5425,47.5521,221916.0
2024-03-14 12:10:00,49.76,49.77,49.75,49.77,96446.0,47.5521,47.5616,47.5425,47.5616,96446.0
2024-03-14 12:15:00,49.77,49.78,49.76,49.77,147127.0,47.5616,47.5712,47.5521,47.5616,147127.0
2024-03-14 12:20:00,49.77,49.83,49.77,49.83,48151.0,47.5616,47.619,47.5616,47.619,48151.0
2024-03-14 12:25:00,49.83,49.83,49.81,49.82,85974.0,47.619,47.619,47.5999,47.6094,85974.0
2024-03-14 12:30:00,49.82,49.84,49.81,49.83,61949.0,47.6094,47.6285,47.5999,47.619,61949.0
2024-03-14 12:35:00,49.83,49.84,49.81,49.82,69947.0,47.619,47.6285,47.5999,47.6094,69947.0
2024-03-14 12:40:00,49.82,49.82,49.79,49.8,45639.0,47.6094,47.6094,47.5807,47.5903,45639.0
2024-03-14 12:45:00,49.8,49.81,49.78,49.79,62241.0,47.5903,47.5999,47.5712,47.5807,62241.0
2024-03-14 12:50:00,49.78,49.79,49.77,49.79,67831.0,47.5712,47.5807,47.5616,47.5807,67831.0
2024-03-14 12:55:00,49.79,49.79,49.75,49.77,198019.0,47.5807,47.5807,47.5425,47.5616,198019.0
2024-03-14 13:00:00,49.76,49.77,49.75,49.76,162663.0,47.5521,47.5616,47.5425,47.5521,162663.0
2024-03-14 13:05:00,49.76,49.77,49.75,49.77,143997.0,47.5521,47.5616,47.5425,47.5616,143997.0
2024-03-14 13:10:00,49.77,49.77,49.74,49.76,64622.0,47.5616,47.5616,47.533,47.5521,64622.0
2024-03-14 13:15:00,49.75,49.76,49.69,49.69,81090.0,47.5425,47.5521,47.4852,47.4852,81090.0
2024-03-14 13:20:00,49.7,49.73,49.69,49.72,143025.0,47.4947,47.5234,47.4852,47.5139,143025.0
2024-03-14 13:25:00,49.71,49.73,49.68,49.68,46280.0,47.5043,47.5234,47.4756,47.4756,46280.0
2024-03-14 13:30:00,49.69,49.69,49.65,49.67,109933.0,47.4852,47.4852,47.447,47.4661,109933.0
2024-03-14 13:35:00,49.68,49.69,49.67,49.69,31762.0,47.4756,47.4852,47.4661,47.4852,31762.0
2024-03-14 13:40:00,49.68,49.7,49.67,49.69,49541.0,47.4756,47.4947,47.4661,47.4852,49541.0
2024-03-14 13:45:00,49.7,49.71,49.68,49.71,187173.0,47.4947,47.5043,47.4756,47.5043,187173.0
2024-03-14 13:50:00,49.7,49.76,49.7,49.76,114596.0,47.4947,47.5521,47.4947,47.5521,114596.0
2024-03-14 13:55:00,49.76,49.77,49.74,49.75,80534.0,47.5521,47.5616,47.533,47.5425,80534.0
2024-03-14 14:00:00,49.75,49.78,49.75,49.76,142998.0,47.5425,47.5712,47.5425,47.5521,142998.0
2024-03-14 14:05:00,49.76,49.78,49.75,49.77,95065.0,47.5521,47.5712,47.5425,47.5616,95065.0
2024-03-14 14:10:00,49.78,49.79,49.76,49.79,75537.0,47.5712,47.5807,47.5521,47.5807,75537.0
2024-03-14 14:15:00,49.78,49.79,49.76,49.78,45903.0,47.5712,47.5807,47.5521,47.5712,45903.0
2024-03-14 14:20:00,49.78,49.79,49.75,49.76,110963.0,47.5712,47.5807,47.5425,47.5521,110963.0
2024-03-14 14:25:00,49.76,49.77,49.73,49.74,75097.0,47.5521,47.5616,47.5234,47.533,75097.0
2024-03-14 14:30:00,49.74,49.76,49.71,49.76,64414.0,47.533,47.5521,47.5043,47.5521,64414.0
2024-03-14 14:35:00,49.75,49.75,49.72,49.73,89689.0,47.5425,47.5425,47.5139,47.5234,89689.0
2024-03-14 14:40:00,49.73,49.77,49.72,49.77,149441.0,47.5234,47.5616,47.5139,47.5616,149441.0
2024-03-14 14:45:00,49.77,49.78,49.75,49.77,42516.0,47.5616,47.5712,47.5425,47.5616,42516.0
2024-03-14 14:50:00,49.77,49.77,49.71,49.71,59935.0,47.5616,47.5616,47.5043,47.5043,59935.0
2024-03-14 14:55:00,49.72,49.73,49.7,49.72,171638.0,47.5139,47.5234,47.4947,47.5139,171638.0
2024-03-14 15:00:00,49.71,49.72,49.67,49.69,90589.0,47.5043,47.5139,47.4661,47.4852,90589.0
2024-03-14 15:05:00,49.69,49.69,49.62,49.64,218586.0,47.4852,47.4852,47.4183,47.4374,218586.0
2024-03-14 15:10:00,49.64,49.65,49.62,49.63,110658.0,47.4374,47.447,47.4183,47.4278,110658.0
2024-03-14 15:15:00,49.63,49.65,49.62,49.62,243852.0,47.4278,47.447,47.4183,47.4183,243852.0
2024-03-14 15:20:00,49.63,49.66,49.63,49.63,306903.0,47.4278,47.4565,47.4278,47.4278,306903.0
2024-03-14 15:25:00,49.64,49.65,49.61,49.64,381346.0,47.4374,47.447,47.4087,47.4374,381346.0
2024-03-14 15:30:00,49.64,49.64,49.59,49.6,172179.0,47.4374,47.4374,47.3896,47.3992,172179.0
2024-03-14 15:35:00,49.59,49.64,49.58,49.64,225988.0,47.3896,47.4374,47.3801,47.4374,225988.0
2024-03-14 15:40:00,49.64,49.66,49.62,49.66,194845.0,47.4374,47.4565,47.4183,47.4565,194845.0
2024-03-14 15:45:00,49.66,49.67,49.63,49.67,151884.0,47.4565,47.4661,47.4278,47.4661,151884.0
2024-03-14 15:50:00,49.67,49.74,49.67,49.74,317012.0,47.4661,47.533,47.4661,47.533,317012.0
2024-03-14 15:55:00,49.73,49.79,49.72,49.79,457505.0,47.5234,47.5807,47.5139,47.5807,457505.0
2024-03-15 09:30:00,49.5,49.57,49.49,49.52,284425.0,47.5777,47.645,47.5681,47.5969,284425.0
2024-03-15 09:35:00,49.53,49.55,49.51,49.54,423663.0,47.6065,47.6257,47.5873,47.6161,423663.0
2024-03-15 09:40:00,49.54,49.57,49.5,49.51,252618.0,47.6161,47.645,47.5777,47.5873,252618.0
2024-03-15 09:45:00,49.5,49.52,49.49,49.51,248525.0,47.5777,47.5969,47.5681,47.5873,248525.0
2024-03-15 09:50:00,49.51,49.55,49.5,49.52,296216.0,47.5873,47.6257,47.5777,47.5969,296216.0
2024-03-15 09:55:00,49.53,49.54,49.48,49.48,220901.0,47.6065,47.6161,47.5585,47.5585,220901.0
2024-03-15 10:00:00,49.48,49.52,49.45,49.48,408183.0,47.5585,47.5969,47.5296,47.5585,408183.0
2024-03-15 10:05:00,49.48,49.49,49.43,49.47,524339.0,47.5585,47.5681,47.5104,47.5488,524339.0
2024-03-15 10:10:00,49.47,49.54,49.46,49.53,373184.0,47.5488,47.6161,47.5392,47.6065,373184.0
2024-03-15 10:15:00,49.54,49.56,49.53,49.54,125079.0,47.6161,47.6353,47.6065,47.6161,125079.0
2024-03-15 10:20:00,49.53,49.56,49.5,49.52,276410.0,47.6065,47.6353,47.5777,47.5969,276410.0
2024-03-15 10:25:00,49.52,49.55,49.51,49.52,152100.0,47.5969,47.6257,47.5873,47.5969,152100.0
2024-03-15 10:30:00,49.52,49.54,49.51,49.52,370254.0,47.5969,47.6161,47.5873,47.5969,370254.0
2024-03-15 10:35:00,49.52,49.57,49.51,49.56,168925.0,47.5969,47.645,47.5873,47.6353,168925.0
2024-03-15 10:40:00,49.56,49.57,49.53,49.54,70635.0,47.6353,47.645,47.6065,47.6161,70635.0
2024-03-15 10:45:00,49.54,49.57,49.52,49.57,135972.0,47.6161,47.645,47.5969,47.645,135972.0
2024-03-15 10:50:00,49.56,49.57,49.53,49.55,114382.0,47.6353,47.645,47.6065,47.6257,114382.0
2024-03-15 10:55:00,49.54,49.56,49.51,49.53,395260.0,47.6161,47.6353,47.5873,47.6065,395260.0
2024-03-15 11:00:00,49.54,49.55,49.51,49.53,121397.0,47.6161,47.6257,47.5873,47.6065,121397.0
2024-03-15 11:05:00,49.54,49.55,49.51,49.52,194209.0,47.6161,47.6257,47.5873,47.5969,194209.0
2024-03-15 11:10:00,49.52,49.55,49.51,49.52,158201.0,47.5969,47.6257,47.5873,47.5969,158201.0
2024-03-15 11:15:00,49.53,49.55,49.51,49.52,144173.0,47.6065,47.6257,47.5873,47.5969,144173.0
2024-03-15 11:20:00,49.52,49.53,49.49,49.51,118125.0,47.5969,47.6065,47.5681,47.5873,118125.0
2024-03-15 11:25:00,49.51,49.54,49.51,49.54,190457.0,47.5873,47.6161,47.5873,47.6161,190457.0
2024-03-15 11:30:00,49.54,49.55,49.52,49.53,87989.0,47.6161,47.6257,47.5969,47.6065,87989.0
2024-03-15 11:35:00,49.53,49.54,49.5,49.52,166057.0,47.6065,47.6161,47.5777,47.5969,166057.0
2024-03-15 11:40:00,49.52,49.53,49.49,49.5,87783.0,47.5969,47.6065,47.5681,47.5777,87783.0
2024-03-15 11:45:00,49.5,49.5,49.46,49.47,115303.0,47.5777,47.5777,47.5392,47.5488,115303.0
2024-03-15 11:50:00,49.46,49.5,49.46,49.48,375010.0,47.5392,47.5777,47.5392,47.5585,375010.0
2024-03-15 11:55:00,49.48,49.49,49.47,49.48,92726.0,47.5585,47.5681,47.5488,47.5585,92726.0
2024-03-15 12:00:00,49.47,49.48,49.45,49.46,101834.0,47.5488,47.5585,47.5296,47.5392,101834.0
2024-03-15 12:05:00,49.45,49.47,49.44,49.46,183115.0,47.5296,47.5488,47.52,47.5392,183115.0
2024-03-15 12:10:00,49.46,49.46,49.43,49.44,54432.0,47.5392,47.5392,47.5104,47.52,54432.0
2024-03-15 12:15:00,49.43,49.45,49.41,49.43,119731.0,47.5104,47.5296,47.4912,47.5104,119731.0
2024-03-15 12:20:00,49.43,49.45,49.42,49.44,167972.0,47.5104,47.5296,47.5008,47.52,167972.0
2024-03-15 12:25:00,49.43,49.45,49.41,49.42,103478.0,47.5104,47.5296,47.4912,47.5008,103478.0
2024-03-15 12:30:00,49.42,49.43,49.37,49.38,256551.0,47.5008,47.5104,47.4527,47.4623,256551.0
2024-03-15 12:35:00,49.38,49.4,49.34,49.37,261145.0,47.4623,47.4816,47.4239,47.4527,261145.0
2024-03-15 12:40:00,49.38,49.39,49.35,49.35,203701.0,47.4623,47.472,47.4335,47.4335,203701.0
2024-03-15 12:45:00,49.36,49.39,49.35,49.36,71896.0,47.4431,47.472,47.4335,47.4431,71896.0
2024-03-15 12:50:00,49.36,49.36,49.31,49.32,70936.0,47.4431,47.4431,47.3951,47.4047,70936.0
2024-03-15 12:55:00,49.31,49.33,49.3,49.31,86245.0,47.3951,47.4143,47.3854,47.3951,86245.0
2024-03-15 13:00:00,49.31,49.32,49.3,49.3,23623.0,47.3951,47.4047,47.3854,47.3854,23623.0
2024-03-15 13:05:00,49.3,49.36,49.3,49.36,187475.0,47.3854,47.4431,47.3854,47.4431,187475.0
2024-03-15 13:10:00,49.36,49.37,49.35,49.36,120725.0,47.4431,47.4527,47.4335,47.4431,120725.0
2024-03-15 13:15:00,49.35,49.36,49.33,49.34,152880.0,47.4335,47.4431,47.4143,47.4239,152880.0
2024-03-15 13:20:00,49.34,49.4,49.33,49.39,184678.0,47.4239,47.4816,47.4143,47.472,184678.0
2024-03-15 13:25:00,49.39,49.41,49.37,49.39,164394.0,47.472,47.4912,47.4527,47.472,164394.0
2024-03-15 13:30:00,49.39,49.4,49.37,49.38,89900.0,47.472,47.4816,47.4527,47.4623,89900.0
2024-03-15 13:35:00,49.38,49.4,49.37,49.4,130302.0,47.4623,47.4816,47.4527,47.4816,130302.0
2024-03-15 13:40:00,49.4,49.4,49.38,49.39,59285.0,47.4816,47.4816,47.4623,47.472,59285.0
2024-03-15 13:45:00,49.39,49.39,49.37,49.38,112454.0,47.472,47.472,47.4527,47.4623,112454.0
2024-03-15 13:50:00,49.37,49.42,49.37,49.41,86429.0,47.4527,47.5008,47.4527,47.4912,86429.0
2024-03-15 13:55:00,49.41,49.43,49.4,49.43,121981.0,47.4912,47.5104,47.4816,47.5104,121981.0
2024-03-15 14:00:00,49.43,49.44,49.42,49.43,62876.0,47.5104,47.52,47.5008,47.5104,62876.0
2024-03-15 14:05:00,49.43,49.44,49.4,49.41,119226.0,47.5104,47.52,47.4816,47.4912,119226.0
2024-03-15 14:10:00,49.41,49.42,49.39,49.4,150722.0,47.4912,47.5008,47.472,47.4816,150722.0
2024-03-15 14:15:00,49.41,49.42,49.39,49.41,120965.0,47.4912,47.5008,47.472,47.4912,120965.0
2024-03-15 14:20:00,49.41,49.44,49.4,49.4,234413.0,47.4912,47.52,47.4816,47.4816,234413.0
2024-03-15 14:25:00,49.41,49.42,49.38,49.41,139050.0,47.4912,47.5008,47.4623,47.4912,139050.0
2024-03-15 14:30:00,49.41,49.44,49.41,49.42,189034.0,47.4912,47.52,47.4912,47.5008,189034.0
2024-03-15 14:35:00,49.41,49.46,49.41,49.44,60167.0,47.4912,47.5392,47.4912,47.52,60167.0
2024-03-15 14:40:00,49.44,49.48,49.44,49.48,98889.0,47.52,47.5585,47.52,47.5585,98889.0
2024-03-15 14:45:00,49.48,49.48,49.43,49.44,89807.0,47.5585,47.5585,47.5104,47.52,89807.0
2024-03-15 14:50:00,49.44,49.47,49.44,49.47,103628.0,47.52,47.5488,47.52,47.5488,103628.0
2024-03-15 14:55:00,49.46,49.48,49.45,49.46,89176.0,47.5392,47.5585,47.5296,47.5392,89176.0
2024-03-15 15:00:00,49.45,49.48,49.45,49.48,115909.0,47.5296,47.5585,47.5296,47.5585,115909.0
2024-03-15 15:05:00,49.48,49.48,49.45,49.45,83301.0,47.5585,47.5585,47.5296,47.5296,83301.0
2024-03-15 15:10:00,49.45,49.48,49.44,49.47,74817.0,47.5296,47.5585,47.52,47.5488,74817.0
2024-03-15 15:15:00,49.47,49.47,49.45,49.46,57821.0,47.5488,47.5488,47.5296,47.5392,57821.0
2024-03-15 15:20:00,49.46,49.47,49.44,49.46,71190.0,47.5392,47.5488,47.52,47.5392,71190.0
2024-03-15 15:25:00,49.46,49.49,49.45,49.47,159530.0,47.5392,47.5681,47.5296,47.5488,159530.0
2024-03-15 15:30:00,49.47,49.47,49.44,49.45,77253.0,47.5488,47.5488,47.52,47.5296,77253.0
2024-03-15 15:35:00,49.45,49.46,49.42,49.43,89954.0,47.5296,47.5392,47.5008,47.5104,89954.0
2024-03-15 15:40:00,49.42,49.44,49.41,49.43,163503.0,47.5008,47.52,47.4912,47.5104,163503.0
2024-03-15 15:45:00,49.43,49.45,49.42,49.45,129941.0,47.5104,47.5296,47.5008,47.5296,129941.0
2024-03-15 15:50:00,49.45,49.45,49.42,49.43,135867.0,47.5296,47.5296,47.5008,47.5104,135867.0
2024-03-15 15:55:00,49.43,49.46,49.42,49.46,531315.0,47.5104,47.5392,47.5008,47.5392,531315.0
2024-03-18 09:30:00,49.61,49.63,49.59,49.61,282058.0,47.6834,47.7026,47.6642,47.6834,282058.0
2024-03-18 09:35:00,49.61,49.62,49.53,49.54,197840.0,47.6834,47.693,47.6065,47.6161,197840.0
2024-03-18 09:40:00,49.54,49.57,49.53,49.54,119856.0,47.6161,47.645,47.6065,47.6161,119856.0
2024-03-18 09:45:00,49.54,49.55,49.49,49.51,374079.0,47.6161,47.6257,47.5681,47.5873,374079.0
2024-03-18 09:50:00,49.51,49.52,49.49,49.5,305423.0,47.5873,47.5969,47.5681,47.5777,305423.0
2024-03-18 09:55:00,49.5,49.51,49.48,49.49,121807.0,47.5777,47.5873,47.5585,47.5681,121807.0
2024-03-18 10:00:00,49.5,49.52,49.48,49.48,338265.0,47.5777,47.5969,47.5585,47.5585,338265.0
2024-03-18 10:05:00,49.48,49.55,49.47,49.55,112925.0,47.5585,47.6257,47.5488,47.6257,112925.0
2024-03-18 10:10:00,49.55,49.58,49.52,49.53,405426.0,47.6257,47.6546,47.5969,47.6065,405426.0
2024-03-18 10:15:00,49.53,49.55,49.52,49.54,330170.0,47.6065,47.6257,47.5969,47.6161,330170.0
2024-03-18 10:20:00,49.55,49.55,49.51,49.53,290714.0,47.6257,47.6257,47.5873,47.6065,290714.0
2024-03-18 10:25:00,49.53,49.55,49.52,49.53,80147.0,47.6065,47.6257,47.5969,47.6065,80147.0
2024-03-18 10:30:00,49.53,49.54,49.5,49.5,307115.0,47.6065,47.6161,47.5777,47.5777,307115.0
2024-03-18 10:35:00,49.5,49.51,49.49,49.5,118434.0,47.5777,47.5873,47.5681,47.5777,118434.0
2024-03-18 10:40:00,49.5,49.5,49.47,49.48,77198.0,47.5777,47.5777,47.5488,47.5585,77198.0
2024-03-18 10:45:00,49.47,49.49,49.47,49.49,129795.0,47.5488,47.5681,47.5488,47.5681,129795.0
2024-03-18 10:50:00,49.49,49.5,49.47,49.48,82231.0,47.5681,47.5777,47.5488,47.5585,82231.0
2024-03-18 10:55:00,49.48,49.49,49.46,49.48,88063.0,47.5585,47.5681,47.5392,47.5585,88063.0
2024-03-18 11:00:00,49.48,49.5,49.47,49.5,86422.0,47.5585,47.5777,47.5488,47.5777,86422.0
2024-03-18 11:05:00,49.49,49.49,49.47,49.49,53025.0,47.5681,47.5681,47.5488,47.5681,53025.0
2024-03-18 11:10:00,49.49,49.5,49.47,49.48,55107.0,47.5681,47.5777,47.5488,47.5585,55107.0
2024-03-18 11:15:00,49.48,49.51,49.48,49.5,70833.0,47.5585,47.5873,47.5585,47.5777,70833.0
2024-03-18 11:20:00,49.5,49.51,49.49,49.51,36397.0,47.5777,47.5873,47.5681,47.5873,36397.0
2024-03-18 11:25:00,49.5,49.53,49.49,49.53,62222.0,47.5777,47.6065,47.5681,47.6065,62222.0
2024-03-18 11:30:00,49.52,49.52,49.48,49.48,94034.0,47.5969,47.5969,47.5585,47.5585,94034.0
2024-03-18 11:35:00,49.49,49.5,49.47,49.5,35348.0,47.5681,47.5777,47.5488,47.5777,35348.0
2024-03-18 11:40:00,49.49,49.5,49.48,49.5,20280.0,47.5681,47.5777,47.5585,47.5777,20280.0
2024-03-18 11:45:00,49.5,49.52,49.49,49.5,90736.0,47.5777,47.5969,47.5681,47.5777,90736.0
2024-03-18 11:50:00,49.51,49.51,49.49,49.5,105714.0,47.5873,47.5873,47.5681,47.5777,105714.0
2024-03-18 11:55:00,49.5,49.53,49.49,49.52,131507.0,47.5777,47.6065,47.5681,47.5969,131507.0
2024-03-18 12:00:00,49.52,49.53,49.49,49.5,136348.0,47.5969,47.6065,47.5681,47.5777,136348.0
2024-03-18 12:05:00,49.5,49.51,49.49,49.5,106325.0,47.5777,47.5873,47.5681,47.5777,106325.0
2024-03-18 12:10:00,49.5,49.51,49.49,49.51,72328.0,47.5777,47.5873,47.5681,47.5873,72328.0
2024-03-18 12:15:00,49.51,49.52,49.49,49.5,124946.0,47.5873,47.5969,47.5681,47.5777,124946.0
2024-03-18 12:20:00,49.51,49.52,49.5,49.5,110001.0,47.5873,47.5969,47.5777,47.5777,110001.0
2024-03-18 12:25:00,49.5,49.51,49.49,49.51,75689.0,47.5777,47.5873,47.5681,47.5873,75689.0
2024-03-18 12:30:00,49.51,49.51,49.47,49.48,674595.0,47.5873,47.5873,47.5488,47.5585,674595.0
2024-03-18 12:35:00,49.48,49.48,49.46,49.48,110807.0,47.5585,47.5585,47.5392,47.5585,110807.0
2024-03-18 12:40:00,49.47,49.49,49.47,49.48,32600.0,47.5488,47.5681,47.5488,47.5585,32600.0
2024-03-18 12:45:00,49.48,49.49,49.47,49.47,120120.0,47.5585,47.5681,47.5488,47.5488,120120.0
2024-03-18 12:50:00,49.47,49.47,49.45,49.46,160494.0,47.5488,47.5488,47.5296,47.5392,160494.0
2024-03-18 12:55:00,49.46,49.46,49.44,49.45,110353.0,47.5392,47.5392,47.52,47.5296,110353.0
2024-03-18 13:00:00,49.45,49.46,49.43,49.44,162627.0,47.5296,47.5392,47.5104,47.52,162627.0
2024-03-18 13:05:00,49.43,49.47,49.43,49.47,189458.0,47.5104,47.5488,47.5104,47.5488,189458.0
2024-03-18 13:10:00,49.46,49.47,49.45,49.47,88121.0,47.5392,47.5488,47.5296,47.5488,88121.0
2024-03-18 13:15:00,49.47,49.47,49.46,49.47,53153.0,47.5488,47.5488,47.5392,47.5488,53153.0
2024-03-18 13:20:00,49.46,49.48,49.46,49.47,177957.0,47.5392,47.5585,47.5392,47.5488,177957.0
2024-03-18 13:25:00,49.47,49.49,49.47,49.48,46912.0,47.5488,47.5681,47.5488,47.5585,46912.0
2024-03-18 13:30:00,49.49,49.5,49.47,49.48,91866.0,47.5681,47.5777,47.5488,47.5585,91866.0
2024-03-18 13:35:00,49.48,49.48,49.43,49.44,106225.0,47.5585,47.5585,47.5104,47.52,106225.0
2024-03-18 13:40:00,49.44,49.44,49.42,49.42,313670.0,47.52,47.52,47.5008,47.5008,313670.0
2024-03-18 13:45:00,49.43,49.45,49.42,49.45,163758.0,47.5104,47.5296,47.5008,47.5296,163758.0
2024-03-18 13:50:00,49.45,49.45,49.44,49.45,107027.0,47.5296,47.5296,47.52,47.5296,107027.0
2024-03-18 13:55:00,49.45,49.47,49.44,49.47,79207.0,47.5296,47.5488,47.52,47.5488,79207.0
2024-03-18 14:00:00,49.47,49.47,49.45,49.47,127877.0,47.5488,47.5488,47.5296,47.5488,127877.0
2024-03-18 14:05:00,49.47,49.48,49.45,49.48,72529.0,47.5488,47.5585,47.5296,47.5585,72529.0
2024-03-18 14:10:00,49.48,49.5,49.47,49.48,109364.0,47.5585,47.5777,47.5488,47.5585,109364.0
2024-03-18 14:15:00,49.48,49.5,49.48,49.5,146330.0,47.5585,47.5777,47.5585,47.5777,146330.0
2024-03-18 14:20:00,49.49,49.5,49.48,49.5,221621.0,47.5681,47.5777,47.5585,47.5777,221621.0
2024-03-18 14:25:00,49.5,49.52,49.49,49.51,52485.0,47.5777,47.5969,47.5681,47.5873,52485.0
2024-03-18 14:30:00,49.52,49.52,49.51,49.52,192463.0,47.5969,47.5969,47.5873,47.5969,192463.0
2024-03-18 14:35:00,49.52,49.52,49.51,49.52,52229.0,47.5969,47.5969,47.5873,47.5969,52229.0
2024-03-18 14:40:00,49.52,49.52,49.46,49.48,193005.0,47.5969,47.5969,47.5392,47.5585,193005.0
2024-03-18 14:45:00,49.48,49.5,49.47,49.5,112726.0,47.5585,47.5777,47.5488,47.5777,112726.0
2024-03-18 14:50:00,49.49,49.52,49.49,49.52,116857.0,47.5681,47.5969,47.5681,47.5969,116857.0
2024-03-18 14:55:00,49.51,49.52,49.49,49.52,143223.0,47.5873,47.5969,47.5681,47.5969,143223.0
2024-03-18 15:00:00,49.51,49.52,49.5,49.51,141074.0,47.5873,47.5969,47.5777,47.5873,141074.0
2024-03-18 15:05:00,49.51,49.53,49.49,49.52,154463.0,47.5873,47.6065,47.5681,47.5969,154463.0
2024-03-18 15:10:00,49.52,49.53,49.51,49.52,87137.0,47.5969,47.6065,47.5873,47.5969,87137.0
2024-03-18 15:15:00,49.52,49.52,49.51,49.52,93066.0,47.5969,47.5969,47.5873,47.5969,93066.0
2024-03-18 15:20:00,49.52,49.52,49.5,49.51,146582.0,47.5969,47.5969,47.5777,47.5873,146582.0
2024-03-18 15:25:00,49.51,49.52,49.5,49.51,92079.0,47.5873,47.5969,47.5777,47.5873,92079.0
2024-03-18 15:30:00,49.51,49.52,49.5,49.51,188044.0,47.5873,47.5969,47.5777,47.5873,188044.0
2024-03-18 15:35:00,49.51,49.52,49.49,49.5,153747.0,47.5873,47.5969,47.5681,47.5777,153747.0
2024-03-18 15:40:00,49.5,49.51,49.49,49.5,171441.0,47.5777,47.5873,47.5681,47.5777,171441.0
2024-03-18 15:45:00,49.5,49.51,49.49,49.49,212129.0,47.5777,47.5873,47.5681,47.5681,212129.0
2024-03-18 15:50:00,49.49,49.5,49.44,49.45,216792.0,47.5681,47.5777,47.52,47.5296,216792.0
2024-03-18 15:55:00,49.45,49.48,49.45,49.47,437302.0,47.5296,47.5585,47.5296,47.5488,437302.0
2024-03-19 09:30:00,49.41,49.41,49.35,49.4,689418.0,47.4912,47.4912,47.4335,47.4816,689418.0
2024-03-19 09:35:00,49.4,49.41,49.38,49.41,55200.0,47.4816,47.4912,47.4623,47.4912,55200.0
2024-03-19 09:40:00,49.4,49.4,49.34,49.34,93084.0,47.4816,47.4816,47.4239,47.4239,93084.0
2024-03-19 09:45:00,49.34,49.37,49.33,49.34,152287.0,47.4239,47.4527,47.4143,47.4239,152287.0
2024-03-19 09:50:00,49.33,49.37,49.32,49.37,105888.0,47.4143,47.4527,47.4047,47.4527,105888.0
2024-03-19 09:55:00,49.36,49.38,49.35,49.37,36975.0,47.4431,47.4623,47.4335,47.4527,36975.0
2024-03-19 10:00:00,49.36,49.38,49.35,49.37,217879.0,47.4431,47.4623,47.4335,47.4527,217879.0
2024-03-19 10:05:00,49.37,49.37,49.33,49.35,98362.0,47.4527,47.4527,47.4143,47.4335,98362.0
2024-03-19 10:10:00,49.34,49.36,49.32,49.35,424518.0,47.4239,47.4431,47.4047,47.4335,424518.0
2024-03-19 10:15:00,49.35,49.38,49.35,49.36,81292.0,47.4335,47.4623,47.4335,47.4431,81292.0
2024-03-19 10:20:00,49.36,49.37,49.34,49.36,75842.0,47.4431,47.4527,47.4239,47.4431,75842.0
2024-03-19 10:25:00,49.36,49.4,49.35,49.37,195536.0,47.4431,47.4816,47.4335,47.4527,195536.0
2024-03-19 10:30:00,49.37,49.39,49.36,49.38,134786.0,47.4527,47.472,47.4431,47.4623,134786.0
2024-03-19 10:35:00,49.38,49.4,49.36,49.4,179155.0,47.4623,47.4816,47.4431,47.4816,179155.0
2024-03-19 10:40:00,49.39,49.41,49.38,49.41,215396.0,47.472,47.4912,47.4623,47.4912,215396.0
2024-03-19 10:45:00,49.4,49.42,49.4,49.4,66024.0,47.4816,47.5008,47.4816,47.4816,66024.0
2024-03-19 10:50:00,49.41,49.42,49.39,49.42,85147.0,47.4912,47.5008,47.472,47.5008,85147.0
2024-03-19 10:55:00,49.42,49.44,49.39,49.4,127525.0,47.5008,47.52,47.472,47.4816,127525.0
2024-03-19 11:00:00,49.4,49.41,49.38,49.4,114587.0,47.4816,47.4912,47.4623,47.4816,114587.0
2024-03-19 11:05:00,49.4,49.41,49.38,49.38,101829.0,47.4816,47.4912,47.4623,47.4623,101829.0
2024-03-19 11:10:00,49.39,49.41,49.38,49.41,54918.0,47.472,47.4912,47.4623,47.4912,54918.0
2024-03-19 11:15:00,49.41,49.41,49.4,49.41,25987.0,47.4912,47.4912,47.4816,47.4912,25987.0
2024-03-19 11:20:00,49.41,49.41,49.39,49.4,133834.0,47.4912,47.4912,47.472,47.4816,133834.0
2024-03-19 11:25:00,49.4,49.44,49.39,49.43,146831.0,47.4816,47.52,47.472,47.5104,146831.0
2024-03-19 11:30:00,49.43,49.47,49.43,49.47,63213.0,47.5104,47.5488,47.5104,47.5488,63213.0
2024-03-19 11:35:00,49.47,49.49,49.46,49.48,66992.0,47.5488,47.5681,47.5392,47.5585,66992.0
2024-03-19 11:40:00,49.47,49.49,49.47,49.48,77227.0,47.5488,47.5681,47.5488,47.5585,77227.0
2024-03-19 11:45:00,49.48,49.49,49.46,49.48,49245.0,47.5585,47.5681,47.5392,47.5585,49245.0
2024-03-19 11:50:00,49.48,49.5,49.48,49.5,99415.0,47.5585,47.5777,47.5585,47.5777,99415.0
2024-03-19 11:55:00,49.49,49.52,49.49,49.52,60810.0,47.5681,47.5969,47.5681,47.5969,60810.0
2024-03-19 12:00:00,49.52,49.52,49.48,49.5,57997.0,47.5969,47.5969,47.5585,47.5777,57997.0
2024-03-19 12:05:00,49.5,49.51,49.49,49.5,144429.0,47.5777,47.5873,47.5681,47.5777,144429.0
2024-03-19 12:10:00,49.5,49.51,49.48,49.49,45125.0,47.5777,47.5873,47.5585,47.5681,45125.0
2024-03-19 12:15:00,49.49,49.55,49.49,49.54,71141.0,47.5681,47.6257,47.5681,47.6161,71141.0
2024-03-19 12:20:00,49.54,49.57,49.53,49.56,62592.0,47.6161,47.645,47.6065,47.6353,62592.0
2024-03-19 12:25:00,49.55,49.57,49.55,49.57,99672.0,47.6257,47.645,47.6257,47.645,99672.0
2024-03-19 12:30:00,49.57,49.6,49.57,49.58,78769.0,47.645,47.6738,47.645,47.6546,78769.0
2024-03-19 12:35:00,49.57,49.59,49.57,49.58,119954.0,47.645,47.6642,47.645,47.6546,119954.0
2024-03-19 12:40:00,49.58,49.61,49.57,49.6,127048.0,47.6546,47.6834,47.645,47.6738,127048.0
2024-03-19 12:45:00,49.61,49.62,49.6,49.62,73416.0,47.6834,47.693,47.6738,47.693,73416.0
2024-03-19 12:50:00,49.62,49.63,49.6,49.61,163669.0,47.693,47.7026,47.6738,47.6834,163669.0
2024-03-19 12:55:00,49.61,49.62,49.6,49.62,117976.0,47.6834,47.693,47.6738,47.693,117976.0
2024-03-19 13:00:00,49.62,49.67,49.6,49.61,371155.0,47.693,47.7411,47.6738,47.6834,371155.0
2024-03-19 13:05:00,49.61,49.61,49.57,49.57,223604.0,47.6834,47.6834,47.645,47.645,223604.0
2024-03-19 13:10:00,49.57,49.59,49.56,49.57,100966.0,47.645,47.6642,47.6353,47.645,100966.0
2024-03-19 13:15:00,49.57,49.57,49.54,49.54,106757.0,47.645,47.645,47.6161,47.6161,106757.0
2024-03-19 13:20:00,49.54,49.57,49.53,49.57,73675.0,47.6161,47.645,47.6065,47.645,73675.0
2024-03-19 13:25:00,49.57,49.58,49.56,49.57,42787.0,47.645,47.6546,47.6353,47.645,42787.0
2024-03-19 13:30:00,49.57,49.6,49.57,49.58,111113.0,47.645,47.6738,47.645,47.6546,111113.0
2024-03-19 13:35:00,49.59,49.59,49.57,49.57,109561.0,47.6642,47.6642,47.645,47.645,109561.0
2024-03-19 13:40:00,49.58,49.58,49.56,49.57,120273.0,47.6546,47.6546,47.6353,47.645,120273.0
2024-03-19 13:45:00,49.57,49.58,49.55,49.57,44138.0,47.645,47.6546,47.6257,47.645,44138.0
2024-03-19 13:50:00,49.57,49.58,49.55,49.55,64379.0,47.645,47.6546,47.6257,47.6257,64379.0
2024-03-19 13:55:00,49.55,49.57,49.55,49.57,61745.0,47.6257,47.645,47.6257,47.645,61745.0
2024-03-19 14:00:00,49.57,49.57,49.54,49.56,98388.0,47.645,47.645,47.6161,47.6353,98388.0
2024-03-19 14:05:00,49.56,49.57,49.54,49.55,59326.0,47.6353,47.645,47.6161,47.6257,59326.0
2024-03-19 14:10:00,49.55,49.57,49.54,49.55,71474.0,47.6257,47.645,47.6161,47.6257,71474.0
2024-03-19 14:15:00,49.55,49.57,49.54,49.55,109933.0,47.6257,47.645,47.6161,47.6257,109933.0
2024-03-19 14:20:00,49.55,49.56,49.52,49.54,136201.0,47.6257,47.6353,47.5969,47.6161,136201.0
2024-03-19 14:25:00,49.54,49.56,49.53,49.55,99510.0,47.6161,47.6353,47.6065,47.6257,99510.0
2024-03-19 14:30:00,49.55,49.57,49.54,49.55,55585.0,47.6257,47.645,47.6161,47.6257,55585.0
2024-03-19 14:35:00,49.55,49.56,49.54,49.55,56343.0,47.6257,47.6353,47.6161,47.6257,56343.0
2024-03-19 14:40:00,49.55,49.57,49.55,49.57,50082.0,47.6257,47.645,47.6257,47.645,50082.0
2024-03-19 14:45:00,49.57,49.58,49.55,49.57,78164.0,47.645,47.6546,47.6257,47.645,78164.0
2024-03-19 14:50:00,49.57,49.57,49.54,49.55,44781.0,47.645,47.645,47.6161,47.6257,44781.0
2024-03-19 14:55:00,49.55,49.56,49.52,49.54,453845.0,47.6257,47.6353,47.5969,47.6161,453845.0
2024-03-19 15:00:00,49.55,49.56,49.53,49.54,72753.0,47.6257,47.6353,47.6065,47.6161,72753.0
2024-03-19 15:05:00,49.54,49.54,49.5,49.51,222183.0,47.6161,47.6161,47.5777,47.5873,222183.0
2024-03-19 15:10:00,49.51,49.52,49.49,49.52,99356.0,47.5873,47.5969,47.5681,47.5969,99356.0
2024-03-19 15:15:00,49.51,49.54,49.49,49.54,150746.0,47.5873,47.6161,47.5681,47.6161,150746.0
2024-03-19 15:20:00,49.53,49.54,49.51,49.52,72819.0,47.6065,47.6161,47.5873,47.5969,72819.0
2024-03-19 15:25:00,49.51,49.52,49.5,49.51,253642.0,47.5873,47.5969,47.5777,47.5873,253642.0
2024-03-19 15:30:00,49.52,49.53,49.51,49.51,119209.0,47.5969,47.6065,47.5873,47.5873,119209.0
2024-03-19 15:35:00,49.52,49.54,49.51,49.53,78543.0,47.5969,47.6161,47.5873,47.6065,78543.0
2024-03-19 15:40:00,49.53,49.54,49.51,49.53,166289.0,47.6065,47.6161,47.5873,47.6065,166289.0
2024-03-19 15:45:00,49.53,49.55,49.52,49.55,180951.0,47.6065,47.6257,47.5969,47.6257,180951.0
2024-03-19 15:50:00,49.54,49.55,49.52,49.54,98007.0,47.6161,47.6257,47.5969,47.6161,98007.0
2024-03-19 15:55:00,49.55,49.55,49.52,49.53,401077.0,47.6257,47.6257,47.5969,47.6065,401077.0
2024-03-20 09:30:00,49.52,49.54,49.49,49.5,445692.0,47.5969,47.6161,47.5681,47.5777,445692.0
2024-03-20 09:35:00,49.49,49.5,49.48,49.5,212000.0,47.5681,47.5777,47.5585,47.5777,212000.0
2024-03-20 09:40:00,49.49,49.53,49.49,49.51,196973.0,47.5681,47.6065,47.5681,47.5873,196973.0
2024-03-20 09:45:00,49.51,49.53,49.5,49.52,134688.0,47.5873,47.6065,47.5777,47.5969,134688.0
2024-03-20 09:50:00,49.52,49.54,49.5,49.53,71974.0,47.5969,47.6161,47.5777,47.6065,71974.0
2024-03-20 09:55:00,49.53,49.54,49.52,49.52,223642.0,47.6065,47.6161,47.5969,47.5969,223642.0
2024-03-20 10:00:00,49.53,49.56,49.51,49.56,196482.0,47.6065,47.6353,47.5873,47.6353,196482.0
2024-03-20 10:05:00,49.56,49.57,49.54,49.56,74158.0,47.6353,47.645,47.6161,47.6353,74158.0
2024-03-20 10:10:00,49.56,49.57,49.55,49.56,237236.0,47.6353,47.645,47.6257,47.6353,237236.0
2024-03-20 10:15:00,49.56,49.57,49.56,49.57,510678.0,47.6353,47.645,47.6353,47.645,510678.0
2024-03-20 10:20:00,49.57,49.57,49.55,49.57,196737.0,47.645,47.645,47.6257,47.645,196737.0
2024-03-20 10:25:00,49.57,49.57,49.54,49.55,117062.0,47.645,47.645,47.6161,47.6257,117062.0
2024-03-20 10:30:00,49.55,49.57,49.54,49.55,78184.0,47.6257,47.645,47.6161,47.6257,78184.0
2024-03-20 10:35:00,49.54,49.55,49.52,49.54,88331.0,47.6161,47.6257,47.5969,47.6161,88331.0
2024-03-20 10:40:00,49.54,49.55,49.51,49.52,147034.0,47.6161,47.6257,47.5873,47.5969,147034.0
2024-03-20 10:45:00,49.52,49.55,49.51,49.55,98852.0,47.5969,47.6257,47.5873,47.6257,98852.0
2024-03-20 10:50:00,49.55,49.56,49.53,49.54,83428.0,47.6257,47.6353,47.6065,47.6161,83428.0
2024-03-20 10:55:00,49.54,49.55,49.53,49.55,74024.0,47.6161,47.6257,47.6065,47.6257,74024.0
2024-03-20 11:00:00,49.54,49.57,49.54,49.56,80034.0,47.6161,47.645,47.6161,47.6353,80034.0
2024-03-20 11:05:00,49.57,49.57,49.56,49.57,115630.0,47.645,47.645,47.6353,47.645,115630.0
2024-03-20 11:10:00,49.57,49.59,49.56,49.59,57014.0,47.645,47.6642,47.6353,47.6642,57014.0
2024-03-20 11:15:00,49.59,49.6,49.59,49.59,26823.0,47.6642,47.6738,47.6642,47.6642,26823.0
2024-03-20 11:20:00,49.6,49.6,49.57,49.58,90575.0,47.6738,47.6738,47.645,47.6546,90575.0
2024-03-20 11:25:00,49.58,49.59,49.57,49.59,30549.0,47.6546,47.6642,47.645,47.6642,30549.0
2024-03-20 11:30:00,49.59,49.59,49.55,49.56,72716.0,47.6642,47.6642,47.6257,47.6353,72716.0
2024-03-20 11:35:00,49.55,49.57,49.54,49.55,128779.0,47.6257,47.645,47.6161,47.6257,128779.0
2024-03-20 11:40:00,49.55,49.56,49.54,49.55,45265.0,47.6257,47.6353,47.6161,47.6257,45265.0
2024-03-20 11:45:00,49.55,49.56,49.53,49.54,203150.0,47.6257,47.6353,47.6065,47.6161,203150.0
2024-03-20 11:50:00,49.54,49.55,49.53,49.55,91283.0,47.6161,47.6257,47.6065,47.6257,91283.0
2024-03-20 11:55:00,49.54,49.56,49.54,49.55,114287.0,47.6161,47.6353,47.6161,47.6257,114287.0
2024-03-20 12:00:00,49.55,49.58,49.54,49.57,120709.0,47.6257,47.6546,47.6161,47.645,120709.0
2024-03-20 12:05:00,49.58,49.59,49.55,49.58,141345.0,47.6546,47.6642,47.6257,47.6546,141345.0
2024-03-20 12:10:00,49.57,49.58,49.57,49.58,22069.0,47.645,47.6546,47.645,47.6546,22069.0
2024-03-20 12:15:00,49.57,49.59,49.57,49.59,139068.0,47.645,47.6642,47.645,47.6642,139068.0
2024-03-20 12:20:00,49.59,49.59,49.57,49.58,121598.0,47.6642,47.6642,47.645,47.6546,121598.0
2024-03-20 12:25:00,49.58,49.59,49.57,49.58,90501.0,47.6546,47.6642,47.645,47.6546,90501.0
2024-03-20 12:30:00,49.58,49.58,49.55,49.55,169108.0,47.6546,47.6546,47.6257,47.6257,169108.0
2024-03-20 12:35:00,49.56,49.59,49.55,49.59,127588.0,47.6353,47.6642,47.6257,47.6642,127588.0
2024-03-20 12:40:00,49.58,49.6,49.58,49.6,51061.0,47.6546,47.6738,47.6546,47.6738,51061.0
2024-03-20 12:45:00,49.59,49.61,49.59,49.6,59791.0,47.6642,47.6834,47.6642,47.6738,59791.0
2024-03-20 12:50:00,49.59,49.6,49.59,49.6,95475.0,47.6642,47.6738,47.6642,47.6738,95475.0
2024-03-20 12:55:00,49.59,49.61,49.59,49.61,46560.0,47.6642,47.6834,47.6642,47.6834,46560.0
2024-03-20 13:00:00,49.61,49.61,49.58,49.59,70266.0,47.6834,47.6834,47.6546,47.6642,70266.0
2024-03-20 13:05:00,49.59,49.59,49.58,49.58,46263.0,47.6642,47.6642,47.6546,47.6546,46263.0
2024-03-20 13:10:00,49.59,49.59,49.56,49.57,61234.0,47.6642,47.6642,47.6353,47.645,61234.0
2024-03-20 13:15:00,49.57,49.59,49.55,49.58,103981.0,47.645,47.6642,47.6257,47.6546,103981.0
2024-03-20 13:20:00,49.58,49.58,49.57,49.58,75799.0,47.6546,47.6546,47.645,47.6546,75799.0
2024-03-20 13:25:00,49.58,49.59,49.57,49.59,121729.0,47.6546,47.6642,47.645,47.6642,121729.0
2024-03-20 13:30:00,49.58,49.59,49.58,49.59,85574.0,47.6546,47.6642,47.6546,47.6642,85574.0
2024-03-20 13:35:00,49.58,49.59,49.56,49.56,38804.0,47.6546,47.6642,47.6353,47.6353,38804.0
2024-03-20 13:40:00,49.56,49.57,49.54,49.57,74741.0,47.6353,47.645,47.6161,47.645,74741.0
2024-03-20 13:45:00,49.57,49.59,49.56,49.58,57851.0,47.645,47.6642,47.6353,47.6546,57851.0
2024-03-20 13:50:00,49.59,49.61,49.58,49.61,53937.0,47.6642,47.6834,47.6546,47.6834,53937.0
2024-03-20 13:55:00,49.61,49.61,49.58,49.58,77467.0,47.6834,47.6834,47.6546,47.6546,77467.0
2024-03-20 14:00:00,49.6,49.81,49.6,49.79,602007.0,47.6738,47.8756,47.6738,47.8564,602007.0
2024-03-20 14:05:00,49.8,49.85,49.69,49.71,389200.0,47.866,47.9141,47.7603,47.7795,389200.0
2024-03-20 14:10:00,49.72,49.79,49.7,49.73,291776.0,47.7891,47.8564,47.7699,47.7987,291776.0
2024-03-20 14:15:00,49.73,49.74,49.65,49.66,435274.0,47.7987,47.8084,47.7219,47.7315,435274.0
2024-03-20 14:20:00,49.66,49.72,49.66,49.7,166921.0,47.7315,47.7891,47.7315,47.7699,166921.0
2024-03-20 14:25:00,49.7,49.78,49.68,49.78,120448.0,47.7699,47.8468,47.7507,47.8468,120448.0
2024-03-20 14:30:00,49.78,49.81,49.6,49.61,323275.0,47.8468,47.8756,47.6738,47.6834,323275.0
2024-03-20 14:35:00,49.61,49.84,49.59,49.79,411409.0,47.6834,47.9045,47.6642,47.8564,411409.0
2024-03-20 14:40:00,49.81,49.88,49.76,49.84,174538.0,47.8756,47.9429,47.8276,47.9045,174538.0
2024-03-20 14:45:00,49.85,50.0,49.85,49.97,170932.0,47.9141,48.0583,47.9141,48.0294,170932.0
2024-03-20 14:50:00,49.98,50.02,49.91,49.98,234022.0,48.039,48.0775,47.9718,48.039,234022.0
2024-03-20 14:55:00,49.99,50.03,49.95,49.99,453436.0,48.0487,48.0871,48.0102,48.0487,453436.0
2024-03-20 15:00:00,49.99,50.01,49.94,49.97,1333189.0,48.0487,48.0679,48.0006,48.0294,1333189.0
2024-03-20 15:05:00,49.97,50.07,49.97,50.04,257649.0,48.0294,48.1255,48.0294,48.0967,257649.0
2024-03-20 15:10:00,50.04,50.07,49.98,49.99,404395.0,48.0967,48.1255,48.039,48.0487,404395.0
2024-03-20 15:15:00,49.98,50.06,49.97,50.06,246278.0,48.039,48.1159,48.0294,48.1159,246278.0
2024-03-20 15:20:00,50.06,50.08,50.02,50.05,270277.0,48.1159,48.1352,48.0775,48.1063,270277.0
2024-03-20 15:25:00,50.06,50.11,50.04,50.11,107788.0,48.1159,48.164,48.0967,48.164,107788.0
2024-03-20 15:30:00,50.1,50.13,50.09,50.11,102904.0,48.1544,48.1832,48.1448,48.164,102904.0
2024-03-20 15:35:00,50.11,50.11,50.07,50.09,123464.0,48.164,48.164,48.1255,48.1448,123464.0
2024-03-20 15:40:00,50.09,50.11,50.07,50.09,655024.0,48.1448,48.164,48.1255,48.1448,655024.0
2024-03-20 15:45:00,50.08,50.09,50.03,50.04,283998.0,48.1352,48.1448,48.0871,48.0967,283998.0
2024-03-20 15:50:00,50.04,50.09,50.03,50.07,237613.0,48.0967,48.1448,48.0871,48.1255,237613.0
2024-03-20 15:55:00,50.07,50.1,50.06,50.08,517628.0,48.1255,48.1544,48.1159,48.1352,517628.0
2024-03-21 09:30:00,50.17,50.2,50.15,50.2,229272.0,48.2217,48.2505,48.2024,48.2505,229272.0
2024-03-21 09:35:00,50.2,50.24,50.2,50.24,328286.0,48.2505,48.2889,48.2505,48.2889,328286.0
2024-03-21 09:40:00,50.25,50.27,50.23,50.24,140034.0,48.2986,48.3178,48.2793,48.2889,140034.0
2024-03-21 09:45:00,50.23,50.27,50.16,50.18,249498.0,48.2793,48.3178,48.212,48.2313,249498.0
2024-03-21 09:50:00,50.18,50.23,50.17,50.2,268789.0,48.2313,48.2793,48.2217,48.2505,268789.0
2024-03-21 09:55:00,50.2,50.21,50.17,50.2,53131.0,48.2505,48.2601,48.2217,48.2505,53131.0
2024-03-21 10:00:00,50.19,50.21,50.14,50.16,256099.0,48.2409,48.2601,48.1928,48.212,256099.0
2024-03-21 10:05:00,50.15,50.17,50.15,50.15,127461.0,48.2024,48.2217,48.2024,48.2024,127461.0
2024-03-21 10:10:00,50.16,50.16,50.13,50.14,329431.0,48.212,48.212,48.1832,48.1928,329431.0
2024-03-21 10:15:00,50.14,50.18,50.14,50.17,85528.0,48.1928,48.2313,48.1928,48.2217,85528.0
2024-03-21 10:20:00,50.17,50.2,50.16,50.16,100297.0,48.2217,48.2505,48.212,48.212,100297.0
2024-03-21 10:25:00,50.16,50.17,50.15,50.16,98903.0,48.212,48.2217,48.2024,48.212,98903.0
2024-03-21 10:30:00,50.16,50.18,50.13,50.16,185100.0,48.212,48.2313,48.1832,48.212,185100.0
2024-03-21 10:35:00,50.16,50.17,50.14,50.16,260583.0,48.212,48.2217,48.1928,48.212,260583.0
2024-03-21 10:40:00,50.15,50.22,50.14,50.2,220752.0,48.2024,48.2697,48.1928,48.2505,220752.0
2024-03-21 10:45:00,50.2,50.22,50.18,50.22,59954.0,48.2505,48.2697,48.2313,48.2697,59954.0
2024-03-21 10:50:00,50.22,50.24,50.22,50.23,89723.0,48.2697,48.2889,48.2697,48.2793,89723.0
2024-03-21 10:55:00,50.23,50.24,50.2,50.21,59108.0,48.2793,48.2889,48.2505,48.2601,59108.0
2024-03-21 11:00:00,50.21,50.22,50.17,50.18,82263.0,48.2601,48.2697,48.2217,48.2313,82263.0
2024-03-21 11:05:00,50.18,50.21,50.16,50.19,87633.0,48.2313,48.2601,48.212,48.2409,87633.0
2024-03-21 11:10:00,50.19,50.21,50.18,50.19,68674.0,48.2409,48.2601,48.2313,48.2409,68674.0
2024-03-21 11:15:00,50.19,50.2,50.15,50.16,77737.0,48.2409,48.2505,48.2024,48.212,77737.0
2024-03-21 11:20:00,50.17,50.19,50.15,50.16,79738.0,48.2217,48.2409,48.2024,48.212,79738.0
2024-03-21 11:25:00,50.16,50.16,50.14,50.16,124363.0,48.212,48.212,48.1928,48.212,124363.0
2024-03-21 11:30:00,50.16,50.19,50.14,50.18,104251.0,48.212,48.2409,48.1928,48.2313,104251.0
2024-03-21 11:35:00,50.18,50.2,50.17,50.19,115894.0,48.2313,48.2505,48.2217,48.2409,115894.0
2024-03-21 11:40:00,50.19,50.2,50.18,50.19,123514.0,48.2409,48.2505,48.2313,48.2409,123514.0
2024-03-21 11:45:00,50.19,50.19,50.15,50.16,56227.0,48.2409,48.2409,48.2024,48.212,56227.0
2024-03-21 11:50:00,50.16,50.18,50.15,50.16,75300.0,48.212,48.2313,48.2024,48.212,75300.0
2024-03-21 11:55:00,50.16,50.18,50.14,50.17,61590.0,48.212,48.2313,48.1928,48.2217,61590.0
2024-03-21 12:00:00,50.17,50.18,50.15,50.18,98134.0,48.2217,48.2313,48.2024,48.2313,98134.0
2024-03-21 12:05:00,50.19,50.19,50.15,50.16,66186.0,48.2409,48.2409,48.2024,48.212,66186.0
2024-03-21 12:10:00,50.15,50.18,50.15,50.18,36442.0,48.2024,48.2313,48.2024,48.2313,36442.0
2024-03-21 12:15:00,50.17,50.19,50.16,50.16,64461.0,48.2217,48.2409,48.212,48.212,64461.0
2024-03-21 12:20:00,50.16,50.17,50.16,50.16,21743.0,48.212,48.2217,48.212,48.212,21743.0
2024-03-21 12:25:00,50.16,50.19,50.16,50.18,84788.0,48.212,48.2409,48.212,48.2313,84788.0
2024-03-21 12:30:00,50.18,50.18,50.15,50.16,68326.0,48.2313,48.2313,48.2024,48.212,68326.0
2024-03-21 12:35:00,50.16,50.16,50.14,50.16,73602.0,48.212,48.212,48.1928,48.212,73602.0
2024-03-21 12:40:00,50.16,50.17,50.14,50.15,133445.0,48.212,48.2217,48.1928,48.2024,133445.0
2024-03-21 12:45:00,50.15,50.17,50.14,50.16,25658.0,48.2024,48.2217,48.1928,48.212,25658.0
2024-03-21 12:50:00,50.16,50.18,50.16,50.18,134818.0,48.212,48.2313,48.212,48.2313,134818.0
2024-03-21 12:55:00,50.18,50.18,50.17,50.18,28885.0,48.2313,48.2313,48.2217,48.2313,28885.0
2024-03-21 13:00:00,50.18,50.18,50.13,50.16,73975.0,48.2313,48.2313,48.1832,48.212,73975.0
2024-03-21 13:05:00,50.16,50.19,50.15,50.19,31686.0,48.212,48.2409,48.2024,48.2409,31686.0
2024-03-21 13:10:00,50.18,50.21,50.17,50.21,99763.0,48.2313,48.2601,48.2217,48.2601,99763.0
2024-03-21 13:15:00,50.21,50.21,50.19,50.2,61104.0,48.2601,48.2601,48.2409,48.2505,61104.0
2024-03-21 13:20:00,50.2,50.2,50.17,50.18,39553.0,48.2505,48.2505,48.2217,48.2313,39553.0
2024-03-21 13:25:00,50.18,50.18,50.16,50.17,49490.0,48.2313,48.2313,48.212,48.2217,49490.0
2024-03-21 13:30:00,50.16,50.17,50.15,50.15,64789.0,48.212,48.2217,48.2024,48.2024,64789.0
2024-03-21 13:35:00,50.15,50.16,50.14,50.16,57363.0,48.2024,48.212,48.1928,48.212,57363.0
2024-03-21 13:40:00,50.16,50.16,50.14,50.16,42915.0,48.212,48.212,48.1928,48.212,42915.0
2024-03-21 13:45:00,50.16,50.16,50.13,50.14,43745.0,48.212,48.212,48.1832,48.1928,43745.0
2024-03-21 13:50:00,50.14,50.16,50.13,50.13,56262.0,48.1928,48.212,48.1832,48.1832,56262.0
2024-03-21 13:55:00,50.14,50.14,50.13,50.14,103858.0,48.1928,48.1928,48.1832,48.1928,103858.0
2024-03-21 14:00:00,50.14,50.15,50.12,50.13,129597.0,48.1928,48.2024,48.1736,48.1832,129597.0
2024-03-21 14:05:00,50.14,50.15,50.11,50.12,113663.0,48.1928,48.2024,48.164,48.1736,113663.0
2024-03-21 14:10:00,50.12,50.14,50.11,50.13,89814.0,48.1736,48.1928,48.164,48.1832,89814.0
2024-03-21 14:15:00,50.13,50.15,50.12,50.15,50892.0,48.1832,48.2024,48.1736,48.2024,50892.0
2024-03-21 14:20:00,50.15,50.17,50.14,50.15,119815.0,48.2024,48.2217,48.1928,48.2024,119815.0
2024-03-21 14:25:00,50.15,50.17,50.14,50.17,83551.0,48.2024,48.2217,48.1928,48.2217,83551.0
2024-03-21 14:30:00,50.17,50.17,50.14,50.15,91137.0,48.2217,48.2217,48.1928,48.2024,91137.0
2024-03-21 14:35:00,50.14,50.15,50.1,50.11,110608.0,48.1928,48.2024,48.1544,48.164,110608.0
2024-03-21 14:40:00,50.11,50.14,50.1,50.14,112225.0,48.164,48.1928,48.1544,48.1928,112225.0
2024-03-21 14:45:00,50.14,50.15,50.13,50.13,128835.0,48.1928,48.2024,48.1832,48.1832,128835.0
2024-03-21 14:50:00,50.14,50.15,50.13,50.14,120934.0,48.1928,48.2024,48.1832,48.1928,120934.0
2024-03-21 14:55:00,50.14,50.14,50.11,50.13,62675.0,48.1928,48.1928,48.164,48.1832,62675.0
2024-03-21 15:00:00,50.13,50.14,50.12,50.13,122945.0,48.1832,48.1928,48.1736,48.1832,122945.0
2024-03-21 15:05:00,50.12,50.15,50.12,50.14,96353.0,48.1736,48.2024,48.1736,48.1928,96353.0
2024-03-21 15:10:00,50.13,50.15,50.12,50.13,97547.0,48.1832,48.2024,48.1736,48.1832,97547.0
2024-03-21 15:15:00,50.13,50.15,50.13,50.15,75233.0,48.1832,48.2024,48.1832,48.2024,75233.0
2024-03-21 15:20:00,50.14,50.15,50.11,50.12,75624.0,48.1928,48.2024,48.164,48.1736,75624.0
2024-03-21 15:25:00,50.12,50.14,50.11,50.13,87500.0,48.1736,48.1928,48.164,48.1832,87500.0
2024-03-21 15:30:00,50.14,50.15,50.12,50.12,121204.0,48.1928,48.2024,48.1736,48.1736,121204.0
2024-03-21 15:35:00,50.13,50.13,50.1,50.12,118455.0,48.1832,48.1832,48.1544,48.1736,118455.0
2024-03-21 15:40:00,50.12,50.14,50.11,50.14,80234.0,48.1736,48.1928,48.164,48.1928,80234.0
2024-03-21 15:45:00,50.14,50.14,50.11,50.13,141968.0,48.1928,48.1928,48.164,48.1832,141968.0
2024-03-21 15:50:00,50.13,50.13,50.11,50.12,94813.0,48.1832,48.1832,48.164,48.1736,94813.0
2024-03-21 15:55:00,50.12,50.12,50.09,50.1,376543.0,48.1736,48.1736,48.1448,48.1544,376543.0
2024-03-22 09:30:00,50.08,50.09,50.03,50.04,166956.0,48.1352,48.1448,48.0871,48.0967,166956.0
2024-03-22 09:35:00,50.03,50.09,50.02,50.08,59009.0,48.0871,48.1448,48.0775,48.1352,59009.0
2024-03-22 09:40:00,50.08,50.1,50.04,50.04,46484.0,48.1352,48.1544,48.0967,48.0967,46484.0
2024-03-22 09:45:00,50.04,50.06,50.02,50.02,258898.0,48.0967,48.1159,48.0775,48.0775,258898.0
2024-03-22 09:50:00,50.02,50.06,50.01,50.04,69946.0,48.0775,48.1159,48.0679,48.0967,69946.0
2024-03-22 09:55:00,50.04,50.04,50.0,50.0,167246.0,48.0967,48.0967,48.0583,48.0583,167246.0
2024-03-22 10:00:00,50.01,50.04,50.0,50.03,264640.0,48.0679,48.0967,48.0583,48.0871,264640.0
2024-03-22 10:05:00,50.03,50.04,50.0,50.03,93137.0,48.0871,48.0967,48.0583,48.0871,93137.0
2024-03-22 10:10:00,50.03,50.03,49.98,49.98,183127.0,48.0871,48.0871,48.039,48.039,183127.0
2024-03-22 10:15:00,49.98,49.99,49.96,49.98,394444.0,48.039,48.0487,48.0198,48.039,394444.0
2024-03-22 10:20:00,49.99,49.99,49.93,49.95,119352.0,48.0487,48.0487,47.991,48.0102,119352.0
2024-03-22 10:25:00,49.95,49.95,49.91,49.95,157094.0,48.0102,48.0102,47.9718,48.0102,157094.0
2024-03-22 10:30:00,49.95,49.98,49.94,49.95,116386.0,48.0102,48.039,48.0006,48.0102,116386.0
2024-03-22 10:35:00,49.95,49.98,49.95,49.98,199900.0,48.0102,48.039,48.0102,48.039,199900.0
2024-03-22 10:40:00,49.98,49.98,49.95,49.96,246597.0,48.039,48.039,48.0102,48.0198,246597.0
2024-03-22 10:45:00,49.97,49.98,49.95,49.97,246338.0,48.0294,48.039,48.0102,48.0294,246338.0
2024-03-22 10:50:00,49.97,49.97,49.95,49.96,43500.0,48.0294,48.0294,48.0102,48.0198,43500.0
2024-03-22 10:55:00,49.97,49.97,49.94,49.95,292284.0,48.0294,48.0294,48.0006,48.0102,292284.0
2024-03-22 11:00:00,49.95,49.98,49.94,49.97,67364.0,48.0102,48.039,48.0006,48.0294,67364.0
2024-03-22 11:05:00,49.98,49.99,49.96,49.97,187430.0,48.039,48.0487,48.0198,48.0294,187430.0
2024-03-22 11:10:00,49.97,50.0,49.97,50.0,32093.0,48.0294,48.0583,48.0294,48.0583,32093.0
2024-03-22 11:15:00,49.99,50.0,49.96,49.97,95665.0,48.0487,48.0583,48.0198,48.0294,95665.0
2024-03-22 11:20:00,49.98,50.0,49.97,49.99,102923.0,48.039,48.0583,48.0294,48.0487,102923.0
2024-03-22 11:25:00,49.98,50.01,49.98,50.0,75921.0,48.039,48.0679,48.039,48.0583,75921.0
2024-03-22 11:30:00,50.0,50.01,49.98,50.0,100801.0,48.0583,48.0679,48.039,48.0583,100801.0
2024-03-22 11:35:00,50.0,50.0,49.95,49.96,119585.0,48.0583,48.0583,48.0102,48.0198,119585.0
2024-03-22 11:40:00,49.96,49.97,49.94,49.96,65104.0,48.0198,48.0294,48.0006,48.0198,65104.0
2024-03-22 11:45:00,49.96,49.98,49.94,49.97,58792.0,48.0198,48.039,48.0006,48.0294,58792.0
2024-03-22 11:50:00,49.97,49.97,49.95,49.95,102672.0,48.0294,48.0294,48.0102,48.0102,102672.0
2024-03-22 11:55:00,49.95,49.97,49.93,49.95,88055.0,48.0102,48.0294,47.991,48.0102,88055.0
2024-03-22 12:00:00,49.96,49.98,49.95,49.96,56448.0,48.0198,48.039,48.0102,48.0198,56448.0
2024-03-22 12:05:00,49.95,49.98,49.95,49.96,98150.0,48.0102,48.039,48.0102,48.0198,98150.0
2024-03-22 12:10:00,49.96,49.98,49.95,49.96,114458.0,48.0198,48.039,48.0102,48.0198,114458.0
2024-03-22 12:15:00,49.96,49.96,49.93,49.94,107160.0,48.0198,48.0198,47.991,48.0006,107160.0
2024-03-22 12:20:00,49.94,49.94,49.91,49.93,71938.0,48.0006,48.0006,47.9718,47.991,71938.0
2024-03-22 12:25:00,49.93,49.95,49.92,49.95,48465.0,47.991,48.0102,47.9814,48.0102,48465.0
2024-03-22 12:30:00,49.95,49.95,49.91,49.92,183995.0,48.0102,48.0102,47.9718,47.9814,183995.0
2024-03-22 12:35:00,49.92,49.93,49.91,49.93,187462.0,47.9814,47.991,47.9718,47.991,187462.0
2024-03-22 12:40:00,49.93,49.95,49.93,49.95,82092.0,47.991,48.0102,47.991,48.0102,82092.0
2024-03-22 12:45:00,49.95,49.96,49.94,49.95,115030.0,48.0102,48.0198,48.0006,48.0102,115030.0
2024-03-22 12:50:00,49.96,49.98,49.94,49.97,88187.0,48.0198,48.039,48.0006,48.0294,88187.0
2024-03-22 12:55:00,49.97,49.97,49.96,49.97,46567.0,48.0294,48.0294,48.0198,48.0294,46567.0
2024-03-22 13:00:00,49.97,49.99,49.96,49.98,120834.0,48.0294,48.0487,48.0198,48.039,120834.0
2024-03-22 13:05:00,49.98,50.0,49.97,49.97,96429.0,48.039,48.0583,48.0294,48.0294,96429.0
2024-03-22 13:10:00,49.97,49.98,49.96,49.96,79731.0,48.0294,48.039,48.0198,48.0198,79731.0
2024-03-22 13:15:00,49.96,49.98,49.96,49.97,66909.0,48.0198,48.039,48.0198,48.0294,66909.0
2024-03-22 13:20:00,49.97,49.97,49.95,49.97,112798.0,48.0294,48.0294,48.0102,48.0294,112798.0
2024-03-22 13:25:00,49.97,49.98,49.96,49.98,19515.0,48.0294,48.039,48.0198,48.039,19515.0
2024-03-22 13:30:00,49.98,49.98,49.97,49.97,72043.0,48.039,48.039,48.0294,48.0294,72043.0
2024-03-22 13:35:00,49.98,49.98,49.96,49.96,50439.0,48.039,48.039,48.0198,48.0198,50439.0
2024-03-22 13:40:00,49.96,49.97,49.95,49.97,47121.0,48.0198,48.0294,48.0102,48.0294,47121.0
2024-03-22 13:45:00,49.96,49.99,49.96,49.98,328069.0,48.0198,48.0487,48.0198,48.039,328069.0
2024-03-22 13:50:00,49.98,50.0,49.97,49.98,61490.0,48.039,48.0583,48.0294,48.039,61490.0
2024-03-22 13:55:00,49.98,50.0,49.98,49.99,65869.0,48.039,48.0583,48.039,48.0487,65869.0
2024-03-22 14:00:00,50.0,50.0,49.98,50.0,74585.0,48.0583,48.0583,48.039,48.0583,74585.0
2024-03-22 14:05:00,50.0,50.0,49.98,49.98,83684.0,48.0583,48.0583,48.039,48.039,83684.0
2024-03-22 14:10:00,49.98,50.0,49.98,49.98,71031.0,48.039,48.0583,48.039,48.039,71031.0
2024-03-22 14:15:00,49.98,49.99,49.97,49.98,53205.0,48.039,48.0487,48.0294,48.039,53205.0
2024-03-22 14:20:00,49.97,49.98,49.95,49.98,105098.0,48.0294,48.039,48.0102,48.039,105098.0
2024-03-22 14:25:00,49.98,50.0,49.97,49.99,61113.0,48.039,48.0583,48.0294,48.0487,61113.0
2024-03-22 14:30:00,49.98,49.99,49.95,49.97,93843.0,48.039,48.0487,48.0102,48.0294,93843.0
2024-03-22 14:35:00,49.97,49.98,49.96,49.98,32993.0,48.0294,48.039,48.0198,48.039,32993.0
2024-03-22 14:40:00,49.97,49.98,49.95,49.96,52267.0,48.0294,48.039,48.0102,48.0198,52267.0
2024-03-22 14:45:00,49.96,49.96,49.94,49.96,80208.0,48.0198,48.0198,48.0006,48.0198,80208.0
2024-03-22 14:50:00,49.95,49.96,49.94,49.95,70111.0,48.0102,48.0198,48.0006,48.0102,70111.0
2024-03-22 14:55:00,49.95,49.97,49.95,49.97,43774.0,48.0102,48.0294,48.0102,48.0294,43774.0
2024-03-22 15:00:00,49.97,49.97,49.95,49.96,86147.0,48.0294,48.0294,48.0102,48.0198,86147.0
2024-03-22 15:05:00,49.96,49.96,49.94,49.95,81056.0,48.0198,48.0198,48.0006,48.0102,81056.0
2024-03-22 15:10:00,49.95,49.95,49.9,49.91,160969.0,48.0102,48.0102,47.9621,47.9718,160969.0
2024-03-22 15:15:00,49.91,49.92,49.89,49.91,72952.0,47.9718,47.9814,47.9525,47.9718,72952.0
2024-03-22 15:20:00,49.91,49.91,49.9,49.9,238695.0,47.9718,47.9718,47.9621,47.9621,238695.0
2024-03-22 15:25:00,49.9,49.92,49.9,49.92,112834.0,47.9621,47.9814,47.9621,47.9814,112834.0
2024-03-22 15:30:00,49.91,49.93,49.91,49.92,104460.0,47.9718,47.991,47.9718,47.9814,104460.0
2024-03-22 15:35:00,49.91,49.93,49.91,49.93,73053.0,47.9718,47.991,47.9718,47.991,73053.0
2024-03-22 15:40:00,49.93,49.94,49.92,49.94,138407.0,47.991,48.0006,47.9814,48.0006,138407.0
2024-03-22 15:45:00,49.94,49.95,49.93,49.95,116962.0,48.0006,48.0102,47.991,48.0102,116962.0
2024-03-22 15:50:00,49.95,49.97,49.94,49.96,161792.0,48.0102,48.0294,48.0006,48.0198,161792.0
2024-03-22 15:55:00,49.96,49.96,49.93,49.93,264695.0,48.0198,48.0198,47.991,47.991,264695.0
2024-03-25 09:30:00,49.82,49.88,49.81,49.88,270737.0,47.8853,47.9429,47.8756,47.9429,270737.0
2024-03-25 09:35:00,49.87,49.91,49.87,49.91,85016.0,47.9333,47.9718,47.9333,47.9718,85016.0
2024-03-25 09:40:00,49.9,49.91,49.87,49.9,134085.0,47.9621,47.9718,47.9333,47.9621,134085.0
2024-03-25 09:45:00,49.9,49.92,49.88,49.9,73035.0,47.9621,47.9814,47.9429,47.9621,73035.0
2024-03-25 09:50:00,49.9,49.93,49.89,49.91,65277.0,47.9621,47.991,47.9525,47.9718,65277.0
2024-03-25 09:55:00,49.91,49.94,49.91,49.93,135439.0,47.9718,48.0006,47.9718,47.991,135439.0
2024-03-25 10:00:00,49.94,49.98,49.93,49.97,211660.0,48.0006,48.039,47.991,48.0294,211660.0
2024-03-25 10:05:00,49.97,49.99,49.94,49.97,201662.0,48.0294,48.0487,48.0006,48.0294,201662.0
2024-03-25 10:10:00,49.98,50.02,49.97,50.01,167797.0,48.039,48.0775,48.0294,48.0679,167797.0
2024-03-25 10:15:00,50.01,50.03,50.0,50.02,81875.0,48.0679,48.0871,48.0583,48.0775,81875.0
2024-03-25 10:20:00,50.01,50.03,50.0,50.03,202187.0,48.0679,48.0871,48.0583,48.0871,202187.0
2024-03-25 10:25:00,50.03,50.05,50.02,50.03,58051.0,48.0871,48.1063,48.0775,48.0871,58051.0
2024-03-25 10:30:00,50.04,50.04,49.99,50.0,132633.0,48.0967,48.0967,48.0487,48.0583,132633.0
2024-03-25 10:35:00,50.01,50.02,49.98,50.01,124299.0,48.0679,48.0775,48.039,48.0679,124299.0
2024-03-25 10:40:00,50.01,50.01,49.98,50.0,62263.0,48.0679,48.0679,48.039,48.0583,62263.0
2024-03-25 10:45:00,50.0,50.0,49.98,50.0,68199.0,48.0583,48.0583,48.039,48.0583,68199.0
2024-03-25 10:50:00,50.0,50.01,49.99,50.0,173416.0,48.0583,48.0679,48.0487,48.0583,173416.0
2024-03-25 10:55:00,49.99,50.02,49.99,50.01,51905.0,48.0487,48.0775,48.0487,48.0679,51905.0
2024-03-25 11:00:00,50.02,50.02,49.98,49.99,68966.0,48.0775,48.0775,48.039,48.0487,68966.0
2024-03-25 11:05:00,49.99,50.0,49.97,49.98,129805.0,48.0487,48.0583,48.0294,48.039,129805.0
2024-03-25 11:10:00,49.98,50.01,49.97,49.99,76657.0,48.039,48.0679,48.0294,48.0487,76657.0
2024-03-25 11:15:00,50.0,50.0,49.96,49.98,96854.0,48.0583,48.0583,48.0198,48.039,96854.0
2024-03-25 11:20:00,49.98,49.99,49.97,49.99,27284.0,48.039,48.0487,48.0294,48.0487,27284.0
2024-03-25 11:25:00,49.99,50.01,49.98,50.0,68861.0,48.0487,48.0679,48.039,48.0583,68861.0
2024-03-25 11:30:00,50.0,50.01,49.98,50.0,61592.0,48.0583,48.0679,48.039,48.0583,61592.0
2024-03-25 11:35:00,50.01,50.01,49.99,50.01,88092.0,48.0679,48.0679,48.0487,48.0679,88092.0
2024-03-25 11:40:00,50.01,50.01,49.99,49.99,94401.0,48.0679,48.0679,48.0487,48.0487,94401.0
2024-03-25 11:45:00,50.0,50.01,49.99,49.99,94192.0,48.0583,48.0679,48.0487,48.0487,94192.0
2024-03-25 11:50:00,50.0,50.0,49.97,49.98,83853.0,48.0583,48.0583,48.0294,48.039,83853.0
2024-03-25 11:55:00,49.98,50.0,49.97,49.98,43632.0,48.039,48.0583,48.0294,48.039,43632.0
2024-03-25 12:00:00,49.98,49.98,49.95,49.95,54684.0,48.039,48.039,48.0102,48.0102,54684.0
2024-03-25 12:05:00,49.95,49.97,49.95,49.96,126092.0,48.0102,48.0294,48.0102,48.0198,126092.0
2024-03-25 12:10:00,49.95,49.98,49.94,49.98,135093.0,48.0102,48.039,48.0006,48.039,135093.0
2024-03-25 12:15:00,49.97,49.99,49.97,49.98,101339.0,48.0294,48.0487,48.0294,48.039,101339.0
2024-03-25 12:20:00,49.98,49.98,49.97,49.98,17810.0,48.039,48.039,48.0294,48.039,17810.0
2024-03-25 12:25:00,49.98,49.99,49.96,49.97,86087.0,48.039,48.0487,48.0198,48.0294,86087.0
2024-03-25 12:30:00,49.97,49.98,49.95,49.95,73767.0,48.0294,48.039,48.0102,48.0102,73767.0
2024-03-25 12:35:00,49.95,49.97,49.94,49.96,95629.0,48.0102,48.0294,48.0006,48.0198,95629.0
2024-03-25 12:40:00,49.95,49.97,49.94,49.95,134612.0,48.0102,48.0294,48.0006,48.0102,134612.0
2024-03-25 12:45:00,49.96,49.96,49.95,49.95,105404.0,48.0198,48.0198,48.0102,48.0102,105404.0
2024-03-25 12:50:00,49.96,49.97,49.94,49.97,59942.0,48.0198,48.0294,48.0006,48.0294,59942.0
2024-03-25 12:55:00,49.96,49.97,49.96,49.97,58683.0,48.0198,48.0294,48.0198,48.0294,58683.0
2024-03-25 13:00:00,49.97,49.97,49.94,49.96,117697.0,48.0294,48.0294,48.0006,48.0198,117697.0
2024-03-25 13:05:00,49.96,49.96,49.95,49.96,144642.0,48.0198,48.0198,48.0102,48.0198,144642.0
2024-03-25 13:10:00,49.96,49.96,49.93,49.94,197757.0,48.0198,48.0198,47.991,48.0006,197757.0
2024-03-25 13:15:00,49.95,49.95,49.93,49.95,83904.0,48.0102,48.0102,47.991,48.0102,83904.0
2024-03-25 13:20:00,49.95,49.95,49.93,49.94,217167.0,48.0102,48.0102,47.991,48.0006,217167.0
2024-03-25 13:25:00,49.95,49.97,49.94,49.97,62394.0,48.0102,48.0294,48.0006,48.0294,62394.0
2024-03-25 13:30:00,49.96,49.97,49.95,49.96,63161.0,48.0198,48.0294,48.0102,48.0198,63161.0
2024-03-25 13:35:00,49.96,49.96,49.94,49.96,46741.0,48.0198,48.0198,48.0006,48.0198,46741.0
2024-03-25 13:40:00,49.95,49.98,49.95,49.97,58291.0,48.0102,48.039,48.0102,48.0294,58291.0
2024-03-25 13:45:00,49.97,49.97,49.95,49.96,58266.0,48.0294,48.0294,48.0102,48.0198,58266.0
2024-03-25 13:50:00,49.96,49.96,49.95,49.96,40206.0,48.0198,48.0198,48.0102,48.0198,40206.0
2024-03-25 13:55:00,49.95,49.96,49.95,49.96,31108.0,48.0102,48.0198,48.0102,48.0198,31108.0
2024-03-25 14:00:00,49.95,49.96,49.95,49.95,150001.0,48.0102,48.0198,48.0102,48.0102,150001.0
2024-03-25 14:05:00,49.96,49.98,49.95,49.97,80946.0,48.0198,48.039,48.0102,48.0294,80946.0
2024-03-25 14:10:00,49.98,49.98,49.96,49.97,35345.0,48.039,48.039,48.0198,48.0294,35345.0
2024-03-25 14:15:00,49.97,49.99,49.96,49.98,49612.0,48.0294,48.0487,48.0198,48.039,49612.0
2024-03-25 14:20:00,49.99,49.99,49.97,49.97,59331.0,48.0487,48.0487,48.0294,48.0294,59331.0
2024-03-25 14:25:00,49.98,49.99,49.97,49.98,43644.0,48.039,48.0487,48.0294,48.039,43644.0
2024-03-25 14:30:00,49.99,49.99,49.96,49.96,54537.0,48.0487,48.0487,48.0198,48.0198,54537.0
2024-03-25 14:35:00,49.97,49.99,49.96,49.98,103929.0,48.0294,48.0487,48.0198,48.039,103929.0
2024-03-25 14:40:00,49.98,49.99,49.96,49.97,54840.0,48.039,48.0487,48.0198,48.0294,54840.0
2024-03-25 14:45:00,49.96,49.97,49.95,49.95,48445.0,48.0198,48.0294,48.0102,48.0102,48445.0
2024-03-25 14:50:00,49.96,49.96,49.95,49.96,59990.0,48.0198,48.0198,48.0102,48.0198,59990.0
2024-03-25 14:55:00,49.96,49.97,49.95,49.96,93873.0,48.0198,48.0294,48.0102,48.0198,93873.0
2024-03-25 15:00:00,49.96,49.96,49.93,49.94,104387.0,48.0198,48.0198,47.991,48.0006,104387.0
2024-03-25 15:05:00,49.95,49.95,49.93,49.94,54409.0,48.0102,48.0102,47.991,48.0006,54409.0
2024-03-25 15:10:00,49.94,49.94,49.92,49.92,73316.0,48.0006,48.0006,47.9814,47.9814,73316.0
2024-03-25 15:15:00,49.93,49.94,49.92,49.93,108457.0,47.991,48.0006,47.9814,47.991,108457.0
2024-03-25 15:20:00,49.94,49.94,49.9,49.92,136735.0,48.0006,48.0006,47.9621,47.9814,136735.0
2024-03-25 15:25:00,49.91,49.93,49.91,49.92,109729.0,47.9718,47.991,47.9718,47.9814,109729.0
2024-03-25 15:30:00,49.92,49.94,49.92,49.94,81102.0,47.9814,48.0006,47.9814,48.0006,81102.0
2024-03-25 15:35:00,49.94,49.94,49.92,49.93,77772.0,48.0006,48.0006,47.9814,47.991,77772.0
2024-03-25 15:40:00,49.93,49.94,49.92,49.93,71775.0,47.991,48.0006,47.9814,47.991,71775.0
2024-03-25 15:45:00,49.94,49.94,49.91,49.91,191035.0,48.0006,48.0006,47.9718,47.9718,191035.0
2024-03-25 15:50:00,49.91,49.92,49.87,49.87,143888.0,47.9718,47.9814,47.9333,47.9333,143888.0
2024-03-25 15:55:00,49.88,49.88,49.86,49.88,173198.0,47.9429,47.9429,47.9237,47.9429,173198.0
2024-03-26 09:30:00,50.11,50.11,50.07,50.07,391550.0,48.164,48.164,48.1255,48.1255,391550.0
2024-03-26 09:35:00,50.08,50.09,50.06,50.08,55508.0,48.1352,48.1448,48.1159,48.1352,55508.0
2024-03-26 09:40:00,50.07,50.07,50.04,50.07,74815.0,48.1255,48.1255,48.0967,48.1255,74815.0
2024-03-26 09:45:00,50.06,50.08,50.05,50.08,674746.0,48.1159,48.1352,48.1063,48.1352,674746.0
2024-03-26 09:50:00,50.08,50.09,50.05,50.05,357404.0,48.1352,48.1448,48.1063,48.1063,357404.0
2024-03-26 09:55:00,50.05,50.1,50.05,50.09,176139.0,48.1063,48.1544,48.1063,48.1448,176139.0
2024-03-26 10:00:00,50.09,50.12,50.07,50.12,336423.0,48.1448,48.1736,48.1255,48.1736,336423.0
2024-03-26 10:05:00,50.12,50.13,50.09,50.1,153624.0,48.1736,48.1832,48.1448,48.1544,153624.0
2024-03-26 10:10:00,50.1,50.1,50.06,50.06,137200.0,48.1544,48.1544,48.1159,48.1159,137200.0
2024-03-26 10:15:00,50.07,50.08,50.05,50.07,97902.0,48.1255,48.1352,48.1063,48.1255,97902.0
2024-03-26 10:20:00,50.07,50.08,50.06,50.08,79199.0,48.1255,48.1352,48.1159,48.1352,79199.0
2024-03-26 10:25:00,50.08,50.08,50.04,50.05,160233.0,48.1352,48.1352,48.0967,48.1063,160233.0
2024-03-26 10:30:00,50.05,50.05,50.03,50.05,108825.0,48.1063,48.1063,48.0871,48.1063,108825.0
2024-03-26 10:35:00,50.05,50.08,50.04,50.08,84344.0,48.1063,48.1352,48.0967,48.1352,84344.0
2024-03-26 10:40:00,50.08,50.1,50.06,50.09,102316.0,48.1352,48.1544,48.1159,48.1448,102316.0
2024-03-26 10:45:00,50.08,50.09,50.06,50.07,123965.0,48.1352,48.1448,48.1159,48.1255,123965.0
2024-03-26 10:50:00,50.07,50.09,50.07,50.08,91727.0,48.1255,48.1448,48.1255,48.1352,91727.0
2024-03-26 10:55:00,50.08,50.09,50.07,50.08,50388.0,48.1352,48.1448,48.1255,48.1352,50388.0
2024-03-26 11:00:00,50.08,50.08,50.06,50.07,155647.0,48.1352,48.1352,48.1159,48.1255,155647.0
2024-03-26 11:05:00,50.07,50.07,50.05,50.07,33830.0,48.1255,48.1255,48.1063,48.1255,33830.0
2024-03-26 11:10:00,50.07,50.07,50.03,50.04,42445.0,48.1255,48.1255,48.0871,48.0967,42445.0
2024-03-26 11:15:00,50.04,50.06,50.03,50.05,55580.0,48.0967,48.1159,48.0871,48.1063,55580.0
2024-03-26 11:20:00,50.05,50.07,50.04,50.07,82963.0,48.1063,48.1255,48.0967,48.1255,82963.0
2024-03-26 11:25:00,50.07,50.08,50.06,50.06,655084.0,48.1255,48.1352,48.1159,48.1159,655084.0
2024-03-26 11:30:00,50.06,50.07,50.05,50.05,59224.0,48.1159,48.1255,48.1063,48.1063,59224.0
2024-03-26 11:35:00,50.05,50.06,50.03,50.04,71725.0,48.1063,48.1159,48.0871,48.0967,71725.0
2024-03-26 11:40:00,50.04,50.04,50.02,50.04,673438.0,48.0967,48.0967,48.0775,48.0967,673438.0
2024-03-26 11:45:00,50.04,50.05,50.03,50.05,75074.0,48.0967,48.1063,48.0871,48.1063,75074.0
2024-03-26 11:50:00,50.05,50.07,50.04,50.07,85996.0,48.1063,48.1255,48.0967,48.1255,85996.0
2024-03-26 11:55:00,50.07,50.07,50.06,50.07,20101.0,48.1255,48.1255,48.1159,48.1255,20101.0
2024-03-26 12:00:00,50.07,50.08,50.06,50.08,35438.0,48.1255,48.1352,48.1159,48.1352,35438.0
2024-03-26 12:05:00,50.07,50.09,50.07,50.09,134987.0,48.1255,48.1448,48.1255,48.1448,134987.0
2024-03-26 12:10:00,50.09,50.09,50.07,50.08,41986.0,48.1448,48.1448,48.1255,48.1352,41986.0
2024-03-26 12:15:00,50.08,50.09,50.07,50.08,50439.0,48.1352,48.1448,48.1255,48.1352,50439.0
2024-03-26 12:20:00,50.09,50.09,50.07,50.09,747528.0,48.1448,48.1448,48.1255,48.1448,747528.0
2024-03-26 12:25:00,50.09,50.1,50.07,50.09,59984.0,48.1448,48.1544,48.1255,48.1448,59984.0
2024-03-26 12:30:00,50.09,50.1,50.07,50.08,80870.0,48.1448,48.1544,48.1255,48.1352,80870.0
2024-03-26 12:35:00,50.08,50.09,50.07,50.09,137358.0,48.1352,48.1448,48.1255,48.1448,137358.0
2024-03-26 12:40:00,50.09,50.1,50.08,50.08,47925.0,48.1448,48.1544,48.1352,48.1352,47925.0
2024-03-26 12:45:00,50.08,50.11,50.08,50.09,116262.0,48.1352,48.164,48.1352,48.1448,116262.0
2024-03-26 12:50:00,50.1,50.11,50.08,50.09,74191.0,48.1544,48.164,48.1352,48.1448,74191.0
2024-03-26 12:55:00,50.09,50.09,50.07,50.08,50564.0,48.1448,48.1448,48.1255,48.1352,50564.0
2024-03-26 13:00:00,50.07,50.1,50.06,50.09,198217.0,48.1255,48.1544,48.1159,48.1448,198217.0
2024-03-26 13:05:00,50.09,50.1,50.08,50.09,64008.0,48.1448,48.1544,48.1352,48.1448,64008.0
2024-03-26 13:10:00,50.1,50.11,50.08,50.11,82191.0,48.1544,48.164,48.1352,48.164,82191.0
2024-03-26 13:15:00,50.11,50.11,50.07,50.08,45378.0,48.164,48.164,48.1255,48.1352,45378.0
2024-03-26 13:20:00,50.08,50.09,50.06,50.07,157317.0,48.1352,48.1448,48.1159,48.1255,157317.0
2024-03-26 13:25:00,50.07,50.09,50.06,50.09,60834.0,48.1255,48.1448,48.1159,48.1448,60834.0
2024-03-26 13:30:00,50.09,50.09,50.08,50.09,59863.0,48.1448,48.1448,48.1352,48.1448,59863.0
2024-03-26 13:35:00,50.09,50.1,50.07,50.07,108118.0,48.1448,48.1544,48.1255,48.1255,108118.0
2024-03-26 13:40:00,50.08,50.08,50.05,50.05,84580.0,48.1352,48.1352,48.1063,48.1063,84580.0
2024-03-26 13:45:00,50.05,50.06,50.04,50.05,66761.0,48.1063,48.1159,48.0967,48.1063,66761.0
2024-03-26 13:50:00,50.05,50.06,50.04,50.05,18553.0,48.1063,48.1159,48.0967,48.1063,18553.0
2024-03-26 13:55:00,50.05,50.07,50.05,50.05,42732.0,48.1063,48.1255,48.1063,48.1063,42732.0
2024-03-26 14:00:00,50.05,50.07,50.05,50.06,72973.0,48.1063,48.1255,48.1063,48.1159,72973.0
2024-03-26 14:05:00,50.07,50.08,50.06,50.07,80034.0,48.1255,48.1352,48.1159,48.1255,80034.0
2024-03-26 14:10:00,50.07,50.07,50.06,50.07,36956.0,48.1255,48.1255,48.1159,48.1255,36956.0
2024-03-26 14:15:00,50.06,50.08,50.06,50.07,55551.0,48.1159,48.1352,48.1159,48.1255,55551.0
2024-03-26 14:20:00,50.08,50.09,50.07,50.09,98593.0,48.1352,48.1448,48.1255,48.1448,98593.0
2024-03-26 14:25:00,50.09,50.1,50.08,50.09,113504.0,48.1448,48.1544,48.1352,48.1448,113504.0
2024-03-26 14:30:00,50.09,50.1,50.09,50.1,54155.0,48.1448,48.1544,48.1448,48.1544,54155.0
2024-03-26 14:35:00,50.1,50.1,50.09,50.09,27363.0,48.1544,48.1544,48.1448,48.1448,27363.0
2024-03-26 14:40:00,50.09,50.1,50.08,50.09,37911.0,48.1448,48.1544,48.1352,48.1448,37911.0
2024-03-26 14:45:00,50.09,50.09,50.07,50.08,47865.0,48.1448,48.1448,48.1255,48.1352,47865.0
2024-03-26 14:50:00,50.08,50.09,50.07,50.09,40521.0,48.1352,48.1448,48.1255,48.1448,40521.0
2024-03-26 14:55:00,50.09,50.09,50.08,50.09,34677.0,48.1448,48.1448,48.1352,48.1448,34677.0
2024-03-26 15:00:00,50.09,50.09,50.08,50.08,49783.0,48.1448,48.1448,48.1352,48.1352,49783.0
2024-03-26 15:05:00,50.09,50.09,50.08,50.09,83145.0,48.1448,48.1448,48.1352,48.1448,83145.0
2024-03-26 15:10:00,50.09,50.1,50.08,50.09,109638.0,48.1448,48.1544,48.1352,48.1448,109638.0
2024-03-26 15:15:00,50.08,50.09,50.07,50.08,105534.0,48.1352,48.1448,48.1255,48.1352,105534.0
2024-03-26 15:20:00,50.08,50.08,50.06,50.07,151862.0,48.1352,48.1352,48.1159,48.1255,151862.0
2024-03-26 15:25:00,50.07,50.08,50.03,50.04,226886.0,48.1255,48.1352,48.0871,48.0967,226886.0
2024-03-26 15:30:00,50.03,50.04,50.0,50.01,260847.0,48.0871,48.0967,48.0583,48.0679,260847.0
2024-03-26 15:35:00,50.02,50.02,50.01,50.01,209699.0,48.0775,48.0775,48.0679,48.0679,209699.0
2024-03-26 15:40:00,50.02,50.03,49.99,50.0,349480.0,48.0775,48.0871,48.0487,48.0583,349480.0
2024-03-26 15:45:00,49.99,50.01,49.98,49.98,161955.0,48.0487,48.0679,48.039,48.039,161955.0
2024-03-26 15:50:00,49.98,49.99,49.96,49.97,205222.0,48.039,48.0487,48.0198,48.0294,205222.0
2024-03-26 15:55:00,49.96,49.97,49.93,49.94,478948.0,48.0198,48.0294,47.991,48.0006,478948.0
2024-03-27 09:30:00,50.04,50.07,50.03,50.05,186055.0,48.0967,48.1255,48.0871,48.1063,186055.0
2024-03-27 09:35:00,50.05,50.07,50.03,50.05,53119.0,48.1063,48.1255,48.0871,48.1063,53119.0
2024-03-27 09:40:00,50.05,50.06,50.03,50.03,48246.0,48.1063,48.1159,48.0871,48.0871,48246.0
2024-03-27 09:45:00,50.04,50.08,50.03,50.07,60779.0,48.0967,48.1352,48.0871,48.1255,60779.0
2024-03-27 09:50:00,50.07,50.09,50.03,50.03,46137.0,48.1255,48.1448,48.0871,48.0871,46137.0
2024-03-27 09:55:00,50.03,50.07,50.03,50.05,50206.0,48.0871,48.1255,48.0871,48.1063,50206.0
2024-03-27 10:00:00,50.05,50.06,49.99,50.01,224371.0,48.1063,48.1159,48.0487,48.0679,224371.0
2024-03-27 10:05:00,50.02,50.03,50.0,50.02,40785.0,48.0775,48.0871,48.0583,48.0775,40785.0
2024-03-27 10:10:00,50.02,50.06,50.01,50.05,254925.0,48.0775,48.1159,48.0679,48.1063,254925.0
2024-03-27 10:15:00,50.05,50.1,50.05,50.09,130686.0,48.1063,48.1544,48.1063,48.1448,130686.0
2024-03-27 10:20:00,50.09,50.09,50.06,50.07,189637.0,48.1448,48.1448,48.1159,48.1255,189637.0
2024-03-27 10:25:00,50.07,50.09,50.06,50.09,49166.0,48.1255,48.1448,48.1159,48.1448,49166.0
2024-03-27 10:30:00,50.08,50.12,50.08,50.12,47058.0,48.1352,48.1736,48.1352,48.1736,47058.0
2024-03-27 10:35:00,50.12,50.13,50.11,50.12,62258.0,48.1736,48.1832,48.164,48.1736,62258.0
2024-03-27 10:40:00,50.11,50.12,50.09,50.1,101286.0,48.164,48.1736,48.1448,48.1544,101286.0
2024-03-27 10:45:00,50.11,50.11,50.06,50.07,80484.0,48.164,48.164,48.1159,48.1255,80484.0
2024-03-27 10:50:00,50.07,50.09,50.05,50.09,92164.0,48.1255,48.1448,48.1063,48.1448,92164.0
2024-03-27 10:55:00,50.09,50.09,50.07,50.08,54745.0,48.1448,48.1448,48.1255,48.1352,54745.0
2024-03-27 11:00:00,50.07,50.1,50.07,50.1,42231.0,48.1255,48.1544,48.1255,48.1544,42231.0
2024-03-27 11:05:00,50.09,50.11,50.08,50.1,28564.0,48.1448,48.164,48.1352,48.1544,28564.0
2024-03-27 11:10:00,50.1,50.11,50.08,50.11,50706.0,48.1544,48.164,48.1352,48.164,50706.0
2024-03-27 11:15:00,50.1,50.12,50.1,50.11,55287.0,48.1544,48.1736,48.1544,48.164,55287.0
2024-03-27 11:20:00,50.11,50.11,50.1,50.1,50007.0,48.164,48.164,48.1544,48.1544,50007.0
2024-03-27 11:25:00,50.1,50.11,50.09,50.09,71376.0,48.1544,48.164,48.1448,48.1448,71376.0
2024-03-27 11:30:00,50.09,50.1,50.08,50.08,98853.0,48.1448,48.1544,48.1352,48.1352,98853.0
2024-03-27 11:35:00,50.08,50.1,50.08,50.09,121249.0,48.1352,48.1544,48.1352,48.1448,121249.0
2024-03-27 11:40:00,50.09,50.11,50.09,50.1,76182.0,48.1448,48.164,48.1448,48.1544,76182.0
2024-03-27 11:45:00,50.09,50.1,50.08,50.1,28974.0,48.1448,48.1544,48.1352,48.1544,28974.0
2024-03-27 11:50:00,50.1,50.1,50.08,50.09,85231.0,48.1544,48.1544,48.1352,48.1448,85231.0
2024-03-27 11:55:00,50.09,50.1,50.06,50.07,70943.0,48.1448,48.1544,48.1159,48.1255,70943.0
2024-03-27 12:00:00,50.06,50.07,50.05,50.05,36758.0,48.1159,48.1255,48.1063,48.1063,36758.0
2024-03-27 12:05:00,50.05,50.06,50.04,50.05,79351.0,48.1063,48.1159,48.0967,48.1063,79351.0
2024-03-27 12:10:00,50.05,50.06,50.04,50.05,31460.0,48.1063,48.1159,48.0967,48.1063,31460.0
2024-03-27 12:15:00,50.04,50.05,50.02,50.04,119502.0,48.0967,48.1063,48.0775,48.0967,119502.0
2024-03-27 12:20:00,50.04,50.06,50.03,50.05,49658.0,48.0967,48.1159,48.0871,48.1063,49658.0
2024-03-27 12:25:00,50.06,50.07,50.05,50.07,56478.0,48.1159,48.1255,48.1063,48.1255,56478.0
2024-03-27 12:30:00,50.07,50.1,50.06,50.09,176150.0,48.1255,48.1544,48.1159,48.1448,176150.0
2024-03-27 12:35:00,50.09,50.11,50.08,50.09,38308.0,48.1448,48.164,48.1352,48.1448,38308.0
2024-03-27 12:40:00,50.09,50.11,50.09,50.1,38754.0,48.1448,48.164,48.1448,48.1544,38754.0
2024-03-27 12:45:00,50.11,50.13,50.11,50.13,77052.0,48.164,48.1832,48.164,48.1832,77052.0
2024-03-27 12:50:00,50.13,50.13,50.11,50.12,70846.0,48.1832,48.1832,48.164,48.1736,70846.0
2024-03-27 12:55:00,50.11,50.12,50.11,50.12,37851.0,48.164,48.1736,48.164,48.1736,37851.0
2024-03-27 13:00:00,50.12,50.14,50.1,50.13,136711.0,48.1736,48.1928,48.1544,48.1832,136711.0
2024-03-27 13:05:00,50.13,50.13,50.09,50.09,93369.0,48.1832,48.1832,48.1448,48.1448,93369.0
2024-03-27 13:10:00,50.09,50.11,50.08,50.11,47086.0,48.1448,48.164,48.1352,48.164,47086.0
2024-03-27 13:15:00,50.1,50.13,50.1,50.12,43585.0,48.1544,48.1832,48.1544,48.1736,43585.0
2024-03-27 13:20:00,50.13,50.13,50.11,50.13,32593.0,48.1832,48.1832,48.164,48.1832,32593.0
2024-03-27 13:25:00,50.13,50.14,50.12,50.13,61337.0,48.1832,48.1928,48.1736,48.1832,61337.0
2024-03-27 13:30:00,50.13,50.14,50.12,50.12,69998.0,48.1832,48.1928,48.1736,48.1736,69998.0
2024-03-27 13:35:00,50.12,50.13,50.11,50.11,197434.0,48.1736,48.1832,48.164,48.164,197434.0
2024-03-27 13:40:00,50.11,50.12,50.09,50.1,79229.0,48.164,48.1736,48.1448,48.1544,79229.0
2024-03-27 13:45:00,50.1,50.12,50.1,50.1,141924.0,48.1544,48.1736,48.1544,48.1544,141924.0
2024-03-27 13:50:00,50.1,50.11,50.09,50.09,39652.0,48.1544,48.164,48.1448,48.1448,39652.0
2024-03-27 13:55:00,50.09,50.11,50.09,50.11,55724.0,48.1448,48.164,48.1448,48.164,55724.0
2024-03-27 14:00:00,50.11,50.11,50.1,50.11,47349.0,48.164,48.164,48.1544,48.164,47349.0
2024-03-27 14:05:00,50.1,50.13,50.1,50.13,136152.0,48.1544,48.1832,48.1544,48.1832,136152.0
2024-03-27 14:10:00,50.13,50.14,50.12,50.14,80190.0,48.1832,48.1928,48.1736,48.1928,80190.0
2024-03-27 14:15:00,50.13,50.15,50.13,50.15,23449.0,48.1832,48.2024,48.1832,48.2024,23449.0
2024-03-27 14:20:00,50.15,50.16,50.14,50.15,87640.0,48.2024,48.212,48.1928,48.2024,87640.0
2024-03-27 14:25:00,50.15,50.16,50.15,50.16,74299.0,48.2024,48.212,48.2024,48.212,74299.0
2024-03-27 14:30:00,50.16,50.17,50.15,50.15,79958.0,48.212,48.2217,48.2024,48.2024,79958.0
2024-03-27 14:35:00,50.16,50.16,50.14,50.15,56624.0,48.212,48.212,48.1928,48.2024,56624.0
2024-03-27 14:40:00,50.16,50.16,50.15,50.16,45756.0,48.212,48.212,48.2024,48.212,45756.0
2024-03-27 14:45:00,50.16,50.17,50.14,50.15,61369.0,48.212,48.2217,48.1928,48.2024,61369.0
2024-03-27 14:50:00,50.14,50.15,50.13,50.13,50579.0,48.1928,48.2024,48.1832,48.1832,50579.0
2024-03-27 14:55:00,50.14,50.15,50.13,50.14,36938.0,48.1928,48.2024,48.1832,48.1928,36938.0
2024-03-27 15:00:00,50.15,50.17,50.14,50.16,100180.0,48.2024,48.2217,48.1928,48.212,100180.0
2024-03-27 15:05:00,50.16,50.17,50.15,50.15,104957.0,48.212,48.2217,48.2024,48.2024,104957.0
2024-03-27 15:10:00,50.14,50.15,50.11,50.14,142679.0,48.1928,48.2024,48.164,48.1928,142679.0
2024-03-27 15:15:00,50.13,50.14,50.11,50.13,119102.0,48.1832,48.1928,48.164,48.1832,119102.0
2024-03-27 15:20:00,50.13,50.16,50.12,50.16,69716.0,48.1832,48.212,48.1736,48.212,69716.0
2024-03-27 15:25:00,50.16,50.18,50.14,50.16,173702.0,48.212,48.2313,48.1928,48.212,173702.0
2024-03-27 15:30:00,50.16,50.19,50.16,50.18,78019.0,48.212,48.2409,48.212,48.2313,78019.0
2024-03-27 15:35:00,50.19,50.23,50.18,50.23,101619.0,48.2409,48.2793,48.2313,48.2793,101619.0
2024-03-27 15:40:00,50.23,50.24,50.21,50.24,215727.0,48.2793,48.2889,48.2601,48.2889,215727.0
2024-03-27 15:45:00,50.24,50.25,50.21,50.22,259402.0,48.2889,48.2986,48.2601,48.2697,259402.0
2024-03-27 15:50:00,50.22,50.26,50.22,50.26,280216.0,48.2697,48.3082,48.2697,48.3082,280216.0
2024-03-27 15:55:00,50.25,50.27,50.24,50.26,175501.0,48.2986,48.3178,48.2889,48.3082,175501.0
2024-03-28 09:30:00,50.1,50.18,50.1,50.16,293203.0,48.1544,48.2313,48.1544,48.212,293203.0
2024-03-28 09:35:00,50.16,50.17,50.12,50.13,58641.0,48.212,48.2217,48.1736,48.1832,58641.0
2024-03-28 09:40:00,50.13,50.16,50.12,50.16,81774.0,48.1832,48.212,48.1736,48.212,81774.0
2024-03-28 09:45:00,50.15,50.19,50.15,50.18,34149.0,48.2024,48.2409,48.2024,48.2313,34149.0
2024-03-28 09:50:00,50.18,50.19,50.16,50.16,53005.0,48.2313,48.2409,48.212,48.212,53005.0
2024-03-28 09:55:00,50.16,50.19,50.16,50.18,105040.0,48.212,48.2409,48.212,48.2313,105040.0
2024-03-28 10:00:00,50.18,50.21,50.18,50.19,136621.0,48.2313,48.2601,48.2313,48.2409,136621.0
2024-03-28 10:05:00,50.19,50.21,50.17,50.18,131239.0,48.2409,48.2601,48.2217,48.2313,131239.0
2024-03-28 10:10:00,50.18,50.2,50.17,50.18,83091.0,48.2313,48.2505,48.2217,48.2313,83091.0
2024-03-28 10:15:00,50.19,50.19,50.14,50.16,62312.0,48.2409,48.2409,48.1928,48.212,62312.0
2024-03-28 10:20:00,50.15,50.16,50.13,50.16,50759.0,48.2024,48.212,48.1832,48.212,50759.0
2024-03-28 10:25:00,50.16,50.17,50.14,50.15,63669.0,48.212,48.2217,48.1928,48.2024,63669.0
2024-03-28 10:30:00,50.15,50.19,50.15,50.18,88190.0,48.2024,48.2409,48.2024,48.2313,88190.0
2024-03-28 10:35:00,50.17,50.2,50.17,50.2,44503.0,48.2217,48.2505,48.2217,48.2505,44503.0
2024-03-28 10:40:00,50.2,50.22,50.19,50.21,63861.0,48.2505,48.2697,48.2409,48.2601,63861.0
2024-03-28 10:45:00,50.21,50.21,50.18,50.2,48758.0,48.2601,48.2601,48.2313,48.2505,48758.0
2024-03-28 10:50:00,50.2,50.22,50.19,50.21,31627.0,48.2505,48.2697,48.2409,48.2601,31627.0
2024-03-28 10:55:00,50.21,50.22,50.2,50.21,48247.0,48.2601,48.2697,48.2505,48.2601,48247.0
2024-03-28 11:00:00,50.21,50.22,50.19,50.21,75534.0,48.2601,48.2697,48.2409,48.2601,75534.0
2024-03-28 11:05:00,50.21,50.22,50.19,50.2,64183.0,48.2601,48.2697,48.2409,48.2505,64183.0
2024-03-28 11:10:00,50.19,50.21,50.18,50.2,49659.0,48.2409,48.2601,48.2313,48.2505,49659.0
2024-03-28 11:15:00,50.21,50.23,50.2,50.23,50219.0,48.2601,48.2793,48.2505,48.2793,50219.0
2024-03-28 11:20:00,50.23,50.23,50.22,50.22,36280.0,48.2793,48.2793,48.2697,48.2697,36280.0
2024-03-28 11:25:00,50.23,50.24,50.22,50.23,39997.0,48.2793,48.2889,48.2697,48.2793,39997.0
2024-03-28 11:30:00,50.23,50.23,50.2,50.2,27714.0,48.2793,48.2793,48.2505,48.2505,27714.0
2024-03-28 11:35:00,50.2,50.2,50.19,50.2,30270.0,48.2505,48.2505,48.2409,48.2505,30270.0
2024-03-28 11:40:00,50.2,50.21,50.19,50.2,86605.0,48.2505,48.2601,48.2409,48.2505,86605.0
2024-03-28 11:45:00,50.2,50.2,50.18,50.2,88240.0,48.2505,48.2505,48.2313,48.2505,88240.0
2024-03-28 11:50:00,50.2,50.2,50.17,50.19,82893.0,48.2505,48.2505,48.2217,48.2409,82893.0
2024-03-28 11:55:00,50.2,50.21,50.19,50.21,36335.0,48.2505,48.2601,48.2409,48.2601,36335.0
2024-03-28 12:00:00,50.2,50.2,50.18,50.19,49623.0,48.2505,48.2505,48.2313,48.2409,49623.0
2024-03-28 12:05:00,50.19,50.19,50.15,50.16,49542.0,48.2409,48.2409,48.2024,48.212,49542.0
2024-03-28 12:10:00,50.16,50.18,50.15,50.16,80718.0,48.212,48.2313,48.2024,48.212,80718.0
2024-03-28 12:15:00,50.17,50.19,50.17,50.17,80257.0,48.2217,48.2409,48.2217,48.2217,80257.0
2024-03-28 12:20:00,50.18,50.2,50.17,50.2,109802.0,48.2313,48.2505,48.2217,48.2505,109802.0
2024-03-28 12:25:00,50.19,50.22,50.19,50.21,150986.0,48.2409,48.2697,48.2409,48.2601,150986.0
2024-03-28 12:30:00,50.22,50.22,50.17,50.18,184416.0,48.2697,48.2697,48.2217,48.2313,184416.0
2024-03-28 12:35:00,50.19,50.21,50.17,50.2,51357.0,48.2409,48.2601,48.2217,48.2505,51357.0
2024-03-28 12:40:00,50.19,50.22,50.19,50.21,102682.0,48.2409,48.2697,48.2409,48.2601,102682.0
2024-03-28 12:45:00,50.21,50.23,50.2,50.21,80760.0,48.2601,48.2793,48.2505,48.2601,80760.0
2024-03-28 12:50:00,50.22,50.22,50.19,50.2,43566.0,48.2697,48.2697,48.2409,48.2505,43566.0
2024-03-28 12:55:00,50.2,50.21,50.18,50.2,92907.0,48.2505,48.2601,48.2313,48.2505,92907.0
2024-03-28 13:00:00,50.19,50.2,50.17,50.19,79241.0,48.2409,48.2505,48.2217,48.2409,79241.0
2024-03-28 13:05:00,50.19,50.2,50.18,50.2,89453.0,48.2409,48.2505,48.2313,48.2505,89453.0
2024-03-28 13:10:00,50.2,50.2,50.16,50.18,50202.0,48.2505,48.2505,48.212,48.2313,50202.0
2024-03-28 13:15:00,50.18,50.18,50.15,50.17,37248.0,48.2313,48.2313,48.2024,48.2217,37248.0
2024-03-28 13:20:00,50.16,50.17,50.14,50.16,145960.0,48.212,48.2217,48.1928,48.212,145960.0
2024-03-28 13:25:00,50.16,50.17,50.15,50.16,26824.0,48.212,48.2217,48.2024,48.212,26824.0
2024-03-28 13:30:00,50.15,50.16,50.14,50.15,67353.0,48.2024,48.212,48.1928,48.2024,67353.0
2024-03-28 13:35:00,50.15,50.17,50.13,50.17,54080.0,48.2024,48.2217,48.1832,48.2217,54080.0
2024-03-28 13:40:00,50.17,50.17,50.15,50.16,57857.0,48.2217,48.2217,48.2024,48.212,57857.0
2024-03-28 13:45:00,50.16,50.18,50.15,50.18,71576.0,48.212,48.2313,48.2024,48.2313,71576.0
2024-03-28 13:50:00,50.18,50.18,50.15,50.16,164121.0,48.2313,48.2313,48.2024,48.212,164121.0
2024-03-28 13:55:00,50.16,50.17,50.15,50.17,132710.0,48.212,48.2217,48.2024,48.2217,132710.0
2024-03-28 14:00:00,50.16,50.17,50.14,50.16,127307.0,48.212,48.2217,48.1928,48.212,127307.0
2024-03-28 14:05:00,50.16,50.18,50.15,50.17,46004.0,48.212,48.2313,48.2024,48.2217,46004.0
2024-03-28 14:10:00,50.18,50.18,50.16,50.16,82201.0,48.2313,48.2313,48.212,48.212,82201.0
2024-03-28 14:15:00,50.16,50.17,50.14,50.15,42989.0,48.212,48.2217,48.1928,48.2024,42989.0
2024-03-28 14:20:00,50.15,50.16,50.14,50.15,72480.0,48.2024,48.212,48.1928,48.2024,72480.0
2024-03-28 14:25:00,50.14,50.16,50.14,50.16,61314.0,48.1928,48.212,48.1928,48.212,61314.0
2024-03-28 14:30:00,50.15,50.16,50.14,50.15,108088.0,48.2024,48.212,48.1928,48.2024,108088.0
2024-03-28 14:35:00,50.15,50.16,50.14,50.16,51741.0,48.2024,48.212,48.1928,48.212,51741.0
2024-03-28 14:40:00,50.16,50.16,50.12,50.13,73114.0,48.212,48.212,48.1736,48.1832,73114.0
2024-03-28 14:45:00,50.14,50.15,50.13,50.15,88943.0,48.1928,48.2024,48.1832,48.2024,88943.0
2024-03-28 14:50:00,50.15,50.16,50.13,50.16,82658.0,48.2024,48.212,48.1832,48.212,82658.0
2024-03-28 14:55:00,50.16,50.2,50.15,50.18,61341.0,48.212,48.2505,48.2024,48.2313,61341.0
2024-03-28 15:00:00,50.19,50.2,50.16,50.16,108708.0,48.2409,48.2505,48.212,48.212,108708.0
2024-03-28 15:05:00,50.16,50.18,50.15,50.18,166263.0,48.212,48.2313,48.2024,48.2313,166263.0
2024-03-28 15:10:00,50.18,50.19,50.17,50.19,193541.0,48.2313,48.2409,48.2217,48.2409,193541.0
2024-03-28 15:15:00,50.18,50.19,50.17,50.18,78909.0,48.2313,48.2409,48.2217,48.2313,78909.0
2024-03-28 15:20:00,50.19,50.19,50.17,50.18,96866.0,48.2409,48.2409,48.2217,48.2313,96866.0
2024-03-28 15:25:00,50.18,50.21,50.18,50.19,121634.0,48.2313,48.2601,48.2313,48.2409,121634.0
2024-03-28 15:30:00,50.2,50.21,50.18,50.19,143618.0,48.2505,48.2601,48.2313,48.2409,143618.0
2024-03-28 15:35:00,50.19,50.19,50.17,50.17,185464.0,48.2409,48.2409,48.2217,48.2217,185464.0
2024-03-28 15:40:00,50.17,50.19,50.17,50.19,406707.0,48.2217,48.2409,48.2217,48.2409,406707.0
2024-03-28 15:45:00,50.19,50.2,50.18,50.19,196081.0,48.2409,48.2505,48.2313,48.2409,196081.0
2024-03-28 15:50:00,50.19,50.19,50.16,50.18,345985.0,48.2409,48.2409,48.212,48.2313,345985.0
2024-03-28 15:55:00,50.18,50.19,50.16,50.16,526390.0,48.2313,48.2409,48.212,48.212,526390.0
2024-04-01 09:30:00,50.1,50.17,50.1,50.16,312977.0,48.1544,48.2217,48.1544,48.212,312977.0
2024-04-01 09:35:00,50.16,50.18,50.12,50.15,72947.0,48.212,48.2313,48.1736,48.2024,72947.0
2024-04-01 09:40:00,50.15,50.18,50.14,50.18,173251.0,48.2024,48.2313,48.1928,48.2313,173251.0
2024-04-01 09:45:00,50.19,50.2,50.14,50.16,182224.0,48.2409,48.2505,48.1928,48.212,182224.0
2024-04-01 09:50:00,50.16,50.18,50.16,50.18,95169.0,48.212,48.2313,48.212,48.2313,95169.0
2024-04-01 09:55:00,50.17,50.21,50.17,50.21,61747.0,48.2217,48.2601,48.2217,48.2601,61747.0
2024-04-01 10:00:00,50.21,50.21,50.05,50.07,413097.0,48.2601,48.2601,48.1063,48.1255,413097.0
2024-04-01 10:05:00,50.07,50.1,50.06,50.08,124207.0,48.1255,48.1544,48.1159,48.1352,124207.0
2024-04-01 10:10:00,50.09,50.11,50.07,50.1,326385.0,48.1448,48.164,48.1255,48.1544,326385.0
2024-04-01 10:15:00,50.09,50.1,50.02,50.03,263778.0,48.1448,48.1544,48.0775,48.0871,263778.0
2024-04-01 10:20:00,50.02,50.05,50.0,50.04,127690.0,48.0775,48.1063,48.0583,48.0967,127690.0
2024-04-01 10:25:00,50.05,50.06,50.03,50.04,128632.0,48.1063,48.1159,48.0871,48.0967,128632.0
2024-04-01 10:30:00,50.04,50.05,50.01,50.04,181237.0,48.0967,48.1063,48.0679,48.0967,181237.0
2024-04-01 10:35:00,50.03,50.04,49.96,49.97,168803.0,48.0871,48.0967,48.0198,48.0294,168803.0
2024-04-01 10:40:00,49.97,49.98,49.96,49.98,61174.0,48.0294,48.039,48.0198,48.039,61174.0
2024-04-01 10:45:00,49.97,49.99,49.96,49.99,103471.0,48.0294,48.0487,48.0198,48.0487,103471.0
2024-04-01 10:50:00,50.0,50.0,49.96,49.98,108272.0,48.0583,48.0583,48.0198,48.039,108272.0
2024-04-01 10:55:00,49.97,49.99,49.96,49.98,111990.0,48.0294,48.0487,48.0198,48.039,111990.0
2024-04-01 11:00:00,49.98,49.99,49.96,49.96,149088.0,48.039,48.0487,48.0198,48.0198,149088.0
2024-04-01 11:05:00,49.96,49.97,49.93,49.95,129833.0,48.0198,48.0294,47.991,48.0102,129833.0
2024-04-01 11:10:00,49.95,49.95,49.92,49.94,109668.0,48.0102,48.0102,47.9814,48.0006,109668.0
2024-04-01 11:15:00,49.94,49.95,49.91,49.93,140144.0,48.0006,48.0102,47.9718,47.991,140144.0
2024-04-01 11:20:00,49.93,49.95,49.91,49.94,148126.0,47.991,48.0102,47.9718,48.0006,148126.0
2024-04-01 11:25:00,49.94,49.95,49.92,49.94,80268.0,48.0006,48.0102,47.9814,48.0006,80268.0
2024-04-01 11:30:00,49.93,49.94,49.91,49.91,71327.0,47.991,48.0006,47.9718,47.9718,71327.0
2024-04-01 11:35:00,49.91,49.92,49.89,49.9,66066.0,47.9718,47.9814,47.9525,47.9621,66066.0
2024-04-01 11:40:00,49.9,49.91,49.89,49.91,73943.0,47.9621,47.9718,47.9525,47.9718,73943.0
2024-04-01 11:45:00,49.91,49.91,49.88,49.91,57189.0,47.9718,47.9718,47.9429,47.9718,57189.0
2024-04-01 11:50:00,49.91,49.91,49.85,49.86,64093.0,47.9718,47.9718,47.9141,47.9237,64093.0
2024-04-01 11:55:00,49.86,49.88,49.86,49.87,75170.0,47.9237,47.9429,47.9237,47.9333,75170.0
2024-04-01 12:00:00,49.87,49.89,49.85,49.89,62726.0,47.9333,47.9525,47.9141,47.9525,62726.0
2024-04-01 12:05:00,49.9,49.9,49.89,49.9,37394.0,47.9621,47.9621,47.9525,47.9621,37394.0
2024-04-01 12:10:00,49.9,49.91,49.88,49.91,100683.0,47.9621,47.9718,47.9429,47.9718,100683.0
2024-04-01 12:15:00,49.91,49.93,49.9,49.91,55440.0,47.9718,47.991,47.9621,47.9718,55440.0
2024-04-01 12:20:00,49.91,49.94,49.91,49.93,46391.0,47.9718,48.0006,47.9718,47.991,46391.0
2024-04-01 12:25:00,49.93,49.95,49.92,49.95,63044.0,47.991,48.0102,47.9814,48.0102,63044.0
2024-04-01 12:30:00,49.95,49.97,49.94,49.95,49587.0,48.0102,48.0294,48.0006,48.0102,49587.0
2024-04-01 12:35:00,49.96,49.97,49.95,49.96,62354.0,48.0198,48.0294,48.0102,48.0198,62354.0
2024-04-01 12:40:00,49.96,49.98,49.96,49.98,101371.0,48.0198,48.039,48.0198,48.039,101371.0
2024-04-01 12:45:00,49.98,49.98,49.96,49.97,107502.0,48.039,48.039,48.0198,48.0294,107502.0
2024-04-01 12:50:00,49.97,49.98,49.96,49.97,89718.0,48.0294,48.039,48.0198,48.0294,89718.0
2024-04-01 12:55:00,49.97,49.97,49.96,49.97,24932.0,48.0294,48.0294,48.0198,48.0294,24932.0
2024-04-01 13:00:00,49.97,49.97,49.95,49.96,61187.0,48.0294,48.0294,48.0102,48.0198,61187.0
2024-04-01 13:05:00,49.96,49.96,49.95,49.96,161339.0,48.0198,48.0198,48.0102,48.0198,161339.0
2024-04-01 13:10:00,49.96,49.96,49.94,49.96,59755.0,48.0198,48.0198,48.0006,48.0198,59755.0
2024-04-01 13:15:00,49.96,49.96,49.94,49.95,95504.0,48.0198,48.0198,48.0006,48.0102,95504.0
2024-04-01 13:20:00,49.94,49.95,49.9,49.91,33223.0,48.0006,48.0102,47.9621,47.9718,33223.0
2024-04-01 13:25:00,49.91,49.95,49.9,49.94,91697.0,47.9718,48.0102,47.9621,48.0006,91697.0
2024-04-01 13:30:00,49.94,49.95,49.93,49.94,78294.0,48.0006,48.0102,47.991,48.0006,78294.0
2024-04-01 13:35:00,49.93,49.95,49.92,49.93,69311.0,47.991,48.0102,47.9814,47.991,69311.0
2024-04-01 13:40:00,49.94,49.97,49.93,49.97,361005.0,48.0006,48.0294,47.991,48.0294,361005.0
2024-04-01 13:45:00,49.97,49.97,49.95,49.97,113801.0,48.0294,48.0294,48.0102,48.0294,113801.0
2024-04-01 13:50:00,49.97,49.97,49.94,49.96,214489.0,48.0294,48.0294,48.0006,48.0198,214489.0
2024-04-01 13:55:00,49.96,49.98,49.95,49.97,126392.0,48.0198,48.039,48.0102,48.0294,126392.0
2024-04-01 14:00:00,49.98,49.98,49.97,49.98,61049.0,48.039,48.039,48.0294,48.039,61049.0
2024-04-01 14:05:00,49.98,49.98,49.97,49.98,77997.0,48.039,48.039,48.0294,48.039,77997.0
2024-04-01 14:10:00,49.97,49.98,49.96,49.97,48340.0,48.0294,48.039,48.0198,48.0294,48340.0
2024-04-01 14:15:00,49.97,49.98,49.96,49.98,30490.0,48.0294,48.039,48.0198,48.039,30490.0
2024-04-01 14:20:00,49.98,49.99,49.97,49.98,57114.0,48.039,48.0487,48.0294,48.039,57114.0
2024-04-01 14:25:00,49.99,50.0,49.97,49.97,79543.0,48.0487,48.0583,48.0294,48.0294,79543.0
2024-04-01 14:30:00,49.98,49.99,49.97,49.98,63394.0,48.039,48.0487,48.0294,48.039,63394.0
2024-04-01 14:35:00,49.98,49.99,49.97,49.98,45961.0,48.039,48.0487,48.0294,48.039,45961.0
2024-04-01 14:40:00,49.99,49.99,49.97,49.98,111342.0,48.0487,48.0487,48.0294,48.039,111342.0
2024-04-01 14:45:00,49.97,49.98,49.97,49.98,82231.0,48.0294,48.039,48.0294,48.039,82231.0
2024-04-01 14:50:00,49.98,49.98,49.96,49.96,52690.0,48.039,48.039,48.0198,48.0198,52690.0
2024-04-01 14:55:00,49.96,49.97,49.93,49.94,176688.0,48.0198,48.0294,47.991,48.0006,176688.0
2024-04-01 15:00:00,49.94,49.98,49.93,49.97,119860.0,48.0006,48.039,47.991,48.0294,119860.0
2024-04-01 15:05:00,49.98,50.0,49.97,49.99,150228.0,48.039,48.0583,48.0294,48.0487,150228.0
2024-04-01 15:10:00,49.99,50.0,49.98,49.98,61383.0,48.0487,48.0583,48.039,48.039,61383.0
2024-04-01 15:15:00,49.98,49.99,49.96,49.97,162178.0,48.039,48.0487,48.0198,48.0294,162178.0
2024-04-01 15:20:00,49.97,49.98,49.95,49.97,83681.0,48.0294,48.039,48.0102,48.0294,83681.0
2024-04-01 15:25:00,49.97,49.97,49.94,49.94,56268.0,48.0294,48.0294,48.0006,48.0006,56268.0
2024-04-01 15:30:00,49.95,49.97,49.94,49.97,74740.0,48.0102,48.0294,48.0006,48.0294,74740.0
2024-04-01 15:35:00,49.96,49.97,49.93,49.94,110492.0,48.0198,48.0294,47.991,48.0006,110492.0
2024-04-01 15:40:00,49.94,49.97,49.94,49.97,108569.0,48.0006,48.0294,48.0006,48.0294,108569.0
2024-04-01 15:45:00,49.97,49.98,49.95,49.96,135477.0,48.0294,48.039,48.0102,48.0198,135477.0
2024-04-01 15:50:00,49.95,49.98,49.95,49.98,111924.0,48.0102,48.039,48.0102,48.039,111924.0
2024-04-01 15:55:00,49.98,49.99,49.95,49.96,565965.0,48.039,48.0487,48.0102,48.0198,565965.0
2024-04-02 09:30:00,49.63,49.66,49.55,49.56,370011.0,47.7026,47.7315,47.6257,47.6353,370011.0
2024-04-02 09:35:00,49.55,49.56,49.52,49.55,203558.0,47.6257,47.6353,47.5969,47.6257,203558.0
2024-04-02 09:40:00,49.55,49.55,49.51,49.55,152271.0,47.6257,47.6257,47.5873,47.6257,152271.0
2024-04-02 09:45:00,49.55,49.56,49.51,49.54,90299.0,47.6257,47.6353,47.5873,47.6161,90299.0
2024-04-02 09:50:00,49.53,49.55,49.51,49.55,131665.0,47.6065,47.6257,47.5873,47.6257,131665.0
2024-04-02 09:55:00,49.55,49.6,49.55,49.6,111522.0,47.6257,47.6738,47.6257,47.6738,111522.0
2024-04-02 10:00:00,49.59,49.65,49.55,49.65,507089.0,47.6642,47.7219,47.6257,47.7219,507089.0
2024-04-02 10:05:00,49.66,49.66,49.59,49.59,5163265.0,47.7315,47.7315,47.6642,47.6642,5163265.0
2024-04-02 10:10:00,49.59,49.6,49.53,49.55,469893.0,47.6642,47.6738,47.6065,47.6257,469893.0
2024-04-02 10:15:00,49.55,49.58,49.54,49.55,180759.0,47.6257,47.6546,47.6161,47.6257,180759.0
2024-04-02 10:20:00,49.55,49.63,49.55,49.62,324506.0,47.6257,47.7026,47.6257,47.693,324506.0
2024-04-02 10:25:00,49.63,49.65,49.62,49.63,81231.0,47.7026,47.7219,47.693,47.7026,81231.0
2024-04-02 10:30:00,49.63,49.63,49.59,49.61,133917.0,47.7026,47.7026,47.6642,47.6834,133917.0
2024-04-02 10:35:00,49.61,49.64,49.61,49.63,155645.0,47.6834,47.7122,47.6834,47.7026,155645.0
2024-04-02 10:40:00,49.64,49.65,49.6,49.63,183718.0,47.7122,47.7219,47.6738,47.7026,183718.0
2024-04-02 10:45:00,49.63,49.64,49.57,49.59,102580.0,47.7026,47.7122,47.645,47.6642,102580.0
2024-04-02 10:50:00,49.59,49.6,49.55,49.55,74459.0,47.6642,47.6738,47.6257,47.6257,74459.0
2024-04-02 10:55:00,49.55,49.56,49.52,49.55,217954.0,47.6257,47.6353,47.5969,47.6257,217954.0
2024-04-02 11:00:00,49.54,49.55,49.52,49.54,141046.0,47.6161,47.6257,47.5969,47.6161,141046.0
2024-04-02 11:05:00,49.54,49.59,49.54,49.58,227534.0,47.6161,47.6642,47.6161,47.6546,227534.0
2024-04-02 11:10:00,49.58,49.61,49.57,49.59,197776.0,47.6546,47.6834,47.645,47.6642,197776.0
2024-04-02 11:15:00,49.6,49.61,49.58,49.61,141937.0,47.6738,47.6834,47.6546,47.6834,141937.0
2024-04-02 11:20:00,49.6,49.62,49.59,49.59,54824.0,47.6738,47.693,47.6642,47.6642,54824.0
2024-04-02 11:25:00,49.59,49.6,49.57,49.57,153400.0,47.6642,47.6738,47.645,47.645,153400.0
2024-04-02 11:30:00,49.57,49.58,49.55,49.56,80532.0,47.645,47.6546,47.6257,47.6353,80532.0
2024-04-02 11:35:00,49.55,49.56,49.51,49.54,101527.0,47.6257,47.6353,47.5873,47.6161,101527.0
2024-04-02 11:40:00,49.54,49.55,49.52,49.53,119679.0,47.6161,47.6257,47.5969,47.6065,119679.0
2024-04-02 11:45:00,49.54,49.54,49.52,49.53,45647.0,47.6161,47.6161,47.5969,47.6065,45647.0
2024-04-02 11:50:00,49.53,49.53,49.5,49.52,63909.0,47.6065,47.6065,47.5777,47.5969,63909.0
2024-04-02 11:55:00,49.52,49.55,49.51,49.53,62722.0,47.5969,47.6257,47.5873,47.6065,62722.0
2024-04-02 12:00:00,49.53,49.54,49.51,49.54,228417.0,47.6065,47.6161,47.5873,47.6161,228417.0
2024-04-02 12:05:00,49.54,49.55,49.51,49.53,38755.0,47.6161,47.6257,47.5873,47.6065,38755.0
2024-04-02 12:10:00,49.53,49.54,49.5,49.5,73533.0,47.6065,47.6161,47.5777,47.5777,73533.0
2024-04-02 12:15:00,49.51,49.52,49.5,49.51,151456.0,47.5873,47.5969,47.5777,47.5873,151456.0
2024-04-02 12:20:00,49.51,49.54,49.5,49.54,48452.0,47.5873,47.6161,47.5777,47.6161,48452.0
2024-04-02 12:25:00,49.54,49.56,49.53,49.56,84979.0,47.6161,47.6353,47.6065,47.6353,84979.0
2024-04-02 12:30:00,49.55,49.56,49.54,49.55,33411.0,47.6257,47.6353,47.6161,47.6257,33411.0
2024-04-02 12:35:00,49.55,49.57,49.54,49.57,40441.0,47.6257,47.645,47.6161,47.645,40441.0
2024-04-02 12:40:00,49.57,49.57,49.55,49.55,67707.0,47.645,47.645,47.6257,47.6257,67707.0
2024-04-02 12:45:00,49.56,49.59,49.54,49.58,85042.0,47.6353,47.6642,47.6161,47.6546,85042.0
2024-04-02 12:50:00,49.58,49.58,49.55,49.57,604845.0,47.6546,47.6546,47.6257,47.645,604845.0
2024-04-02 12:55:00,49.57,49.59,49.56,49.59,162617.0,47.645,47.6642,47.6353,47.6642,162617.0
2024-04-02 13:00:00,49.59,49.59,49.57,49.58,93837.0,47.6642,47.6642,47.645,47.6546,93837.0
2024-04-02 13:05:00,49.58,49.58,49.56,49.57,170715.0,47.6546,47.6546,47.6353,47.645,170715.0
2024-04-02 13:10:00,49.57,49.57,49.54,49.55,57154.0,47.645,47.645,47.6161,47.6257,57154.0
2024-04-02 13:15:00,49.55,49.56,49.53,49.55,61776.0,47.6257,47.6353,47.6065,47.6257,61776.0
2024-04-02 13:20:00,49.55,49.56,49.54,49.55,63428.0,47.6257,47.6353,47.6161,47.6257,63428.0
2024-04-02 13:25:00,49.55,49.56,49.54,49.56,38100.0,47.6257,47.6353,47.6161,47.6353,38100.0
2024-04-02 13:30:00,49.55,49.56,49.54,49.55,72868.0,47.6257,47.6353,47.6161,47.6257,72868.0
2024-04-02 13:35:00,49.55,49.56,49.53,49.54,68843.0,47.6257,47.6353,47.6065,47.6161,68843.0
2024-04-02 13:40:00,49.54,49.55,49.52,49.54,197295.0,47.6161,47.6257,47.5969,47.6161,197295.0
2024-04-02 13:45:00,49.54,49.56,49.53,49.56,40407.0,47.6161,47.6353,47.6065,47.6353,40407.0
2024-04-02 13:50:00,49.56,49.57,49.55,49.55,121956.0,47.6353,47.645,47.6257,47.6257,121956.0
2024-04-02 13:55:00,49.55,49.57,49.55,49.55,72906.0,47.6257,47.645,47.6257,47.6257,72906.0
2024-04-02 14:00:00,49.55,49.56,49.55,49.55,30087.0,47.6257,47.6353,47.6257,47.6257,30087.0
2024-04-02 14:05:00,49.55,49.58,49.55,49.58,127413.0,47.6257,47.6546,47.6257,47.6546,127413.0
2024-04-02 14:10:00,49.58,49.59,49.57,49.58,66433.0,47.6546,47.6642,47.645,47.6546,66433.0
2024-04-02 14:15:00,49.58,49.58,49.57,49.58,51961.0,47.6546,47.6546,47.645,47.6546,51961.0
2024-04-02 14:20:00,49.59,49.59,49.56,49.57,75359.0,47.6642,47.6642,47.6353,47.645,75359.0
2024-04-02 14:25:00,49.57,49.58,49.56,49.58,72891.0,47.645,47.6546,47.6353,47.6546,72891.0
2024-04-02 14:30:00,49.57,49.58,49.57,49.57,113212.0,47.645,47.6546,47.645,47.645,113212.0
2024-04-02 14:35:00,49.58,49.58,49.55,49.57,96776.0,47.6546,47.6546,47.6257,47.645,96776.0
2024-04-02 14:40:00,49.57,49.59,49.56,49.57,27320.0,47.645,47.6642,47.6353,47.645,27320.0
2024-04-02 14:45:00,49.58,49.58,49.55,49.57,51547.0,47.6546,47.6546,47.6257,47.645,51547.0
2024-04-02 14:50:00,49.57,49.59,49.56,49.57,55540.0,47.645,47.6642,47.6353,47.645,55540.0
2024-04-02 14:55:00,49.57,49.58,49.56,49.57,67479.0,47.645,47.6546,47.6353,47.645,67479.0
2024-04-02 15:00:00,49.57,49.59,49.56,49.59,108357.0,47.645,47.6642,47.6353,47.6642,108357.0
2024-04-02 15:05:00,49.58,49.61,49.58,49.59,90467.0,47.6546,47.6834,47.6546,47.6642,90467.0
2024-04-02 15:10:00,49.59,49.6,49.57,49.58,110969.0,47.6642,47.6738,47.645,47.6546,110969.0
2024-04-02 15:15:00,49.58,49.58,49.56,49.57,82767.0,47.6546,47.6546,47.6353,47.645,82767.0
2024-04-02 15:20:00,49.57,49.6,49.56,49.59,127879.0,47.645,47.6738,47.6353,47.6642,127879.0
2024-04-02 15:25:00,49.6,49.61,49.59,49.59,65019.0,47.6738,47.6834,47.6642,47.6642,65019.0
2024-04-02 15:30:00,49.59,49.61,49.58,49.61,165286.0,47.6642,47.6834,47.6546,47.6834,165286.0
2024-04-02 15:35:00,49.61,49.62,49.6,49.62,88119.0,47.6834,47.693,47.6738,47.693,88119.0
2024-04-02 15:40:00,49.62,49.63,49.61,49.62,149949.0,47.693,47.7026,47.6834,47.693,149949.0
2024-04-02 15:45:00,49.62,49.65,49.61,49.65,173255.0,47.693,47.7219,47.6834,47.7219,173255.0
2024-04-02 15:50:00,49.65,49.66,49.62,49.65,133738.0,47.7219,47.7315,47.693,47.7219,133738.0
2024-04-02 15:55:00,49.65,49.66,49.64,49.64,213395.0,47.7219,47.7315,47.7122,47.7122,213395.0
2024-04-03 09:30:00,49.54,49.63,49.53,49.61,256832.0,47.6161,47.7026,47.6065,47.6834,256832.0
2024-04-03 09:35:00,49.6,49.65,49.57,49.65,82286.0,47.6738,47.7219,47.645,47.7219,82286.0
2024-04-03 09:40:00,49.64,49.65,49.6,49.6,94173.0,47.7122,47.7219,47.6738,47.6738,94173.0
2024-04-03 09:45:00,49.61,49.63,49.58,49.59,154342.0,47.6834,47.7026,47.6546,47.6642,154342.0
2024-04-03 09:50:00,49.59,49.63,49.58,49.63,187542.0,47.6642,47.7026,47.6546,47.7026,187542.0
2024-04-03 09:55:00,49.63,49.64,49.61,49.63,125306.0,47.7026,47.7122,47.6834,47.7026,125306.0
2024-04-03 10:00:00,49.64,49.87,49.63,49.79,682872.0,47.7122,47.9333,47.7026,47.8564,682872.0
2024-04-03 10:05:00,49.79,49.82,49.74,49.75,5324840.0,47.8564,47.8853,47.8084,47.818,5324840.0
2024-04-03 10:10:00,49.75,49.8,49.71,49.79,158649.0,47.818,47.866,47.7795,47.8564,158649.0
2024-04-03 10:15:00,49.8,49.83,49.77,49.83,1023949.0,47.866,47.8949,47.8372,47.8949,1023949.0
2024-04-03 10:20:00,49.83,49.83,49.79,49.8,110274.0,47.8949,47.8949,47.8564,47.866,110274.0
2024-04-03 10:25:00,49.8,49.82,49.79,49.8,91977.0,47.866,47.8853,47.8564,47.866,91977.0
2024-04-03 10:30:00,49.8,49.82,49.77,49.79,164242.0,47.866,47.8853,47.8372,47.8564,164242.0
2024-04-03 10:35:00,49.79,49.81,49.78,49.8,157007.0,47.8564,47.8756,47.8468,47.866,157007.0
2024-04-03 10:40:00,49.8,49.85,49.79,49.84,228678.0,47.866,47.9141,47.8564,47.9045,228678.0
2024-04-03 10:45:00,49.84,49.88,49.84,49.87,107807.0,47.9045,47.9429,47.9045,47.9333,107807.0
2024-04-03 10:50:00,49.87,49.9,49.86,49.89,54731.0,47.9333,47.9621,47.9237,47.9525,54731.0
2024-04-03 10:55:00,49.89,49.91,49.87,49.89,85459.0,47.9525,47.9718,47.9333,47.9525,85459.0
2024-04-03 11:00:00,49.89,49.89,49.87,49.89,63360.0,47.9525,47.9525,47.9333,47.9525,63360.0
2024-04-03 11:05:00,49.89,49.92,49.88,49.91,117002.0,47.9525,47.9814,47.9429,47.9718,117002.0
2024-04-03 11:10:00,49.91,49.93,49.91,49.93,104772.0,47.9718,47.991,47.9718,47.991,104772.0
2024-04-03 11:15:00,49.93,49.93,49.91,49.93,83117.0,47.991,47.991,47.9718,47.991,83117.0
2024-04-03 11:20:00,49.93,49.96,49.92,49.96,90717.0,47.991,48.0198,47.9814,48.0198,90717.0
2024-04-03 11:25:00,49.95,49.96,49.93,49.95,74388.0,48.0102,48.0198,47.991,48.0102,74388.0
2024-04-03 11:30:00,49.94,49.95,49.93,49.95,98823.0,48.0006,48.0102,47.991,48.0102,98823.0
2024-04-03 11:35:00,49.95,49.96,49.94,49.95,115404.0,48.0102,48.0198,48.0006,48.0102,115404.0
2024-04-03 11:40:00,49.95,49.97,49.94,49.96,126854.0,48.0102,48.0294,48.0006,48.0198,126854.0
2024-04-03 11:45:00,49.96,49.96,49.92,49.93,76202.0,48.0198,48.0198,47.9814,47.991,76202.0
2024-04-03 11:50:00,49.93,49.94,49.91,49.91,78079.0,47.991,48.0006,47.9718,47.9718,78079.0
2024-04-03 11:55:00,49.91,49.92,49.9,49.91,182270.0,47.9718,47.9814,47.9621,47.9718,182270.0
2024-04-03 12:00:00,49.91,49.91,49.87,49.88,108499.0,47.9718,47.9718,47.9333,47.9429,108499.0
2024-04-03 12:05:00,49.88,49.88,49.86,49.87,153915.0,47.9429,47.9429,47.9237,47.9333,153915.0
2024-04-03 12:10:00,49.87,49.9,49.84,49.86,182866.0,47.9333,47.9621,47.9045,47.9237,182866.0
2024-04-03 12:15:00,49.87,49.92,49.85,49.91,91861.0,47.9333,47.9814,47.9141,47.9718,91861.0
2024-04-03 12:20:00,49.91,49.95,49.9,49.95,86084.0,47.9718,48.0102,47.9621,48.0102,86084.0
2024-04-03 12:25:00,49.95,49.96,49.92,49.96,47972.0,48.0102,48.0198,47.9814,48.0198,47972.0
2024-04-03 12:30:00,49.96,49.99,49.95,49.97,90173.0,48.0198,48.0487,48.0102,48.0294,90173.0
2024-04-03 12:35:00,49.96,49.97,49.87,49.89,342676.0,48.0198,48.0294,47.9333,47.9525,342676.0
2024-04-03 12:40:00,49.89,49.94,49.88,49.94,51204.0,47.9525,48.0006,47.9429,48.0006,51204.0
2024-04-03 12:45:00,49.94,49.94,49.9,49.91,96086.0,48.0006,48.0006,47.9621,47.9718,96086.0
2024-04-03 12:50:00,49.91,49.95,49.9,49.94,72713.0,47.9718,48.0102,47.9621,48.0006,72713.0
2024-04-03 12:55:00,49.94,49.94,49.92,49.93,78467.0,48.0006,48.0006,47.9814,47.991,78467.0
2024-04-03 13:00:00,49.93,49.94,49.9,49.91,80379.0,47.991,48.0006,47.9621,47.9718,80379.0
2024-04-03 13:05:00,49.91,49.93,49.9,49.92,43569.0,47.9718,47.991,47.9621,47.9814,43569.0
2024-04-03 13:10:00,49.93,49.94,49.92,49.92,56464.0,47.991,48.0006,47.9814,47.9814,56464.0
2024-04-03 13:15:00,49.93,49.95,49.92,49.95,106029.0,47.991,48.0102,47.9814,48.0102,106029.0
2024-04-03 13:20:00,49.95,49.96,49.93,49.94,70778.0,48.0102,48.0198,47.991,48.0006,70778.0
2024-04-03 13:25:00,49.95,49.98,49.95,49.97,211132.0,48.0102,48.039,48.0102,48.0294,211132.0
2024-04-03 13:30:00,49.97,49.98,49.95,49.97,104741.0,48.0294,48.039,48.0102,48.0294,104741.0
2024-04-03 13:35:00,49.96,49.98,49.95,49.96,96985.0,48.0198,48.039,48.0102,48.0198,96985.0
2024-04-03 13:40:00,49.97,49.98,49.96,49.98,55857.0,48.0294,48.039,48.0198,48.039,55857.0
2024-04-03 13:45:00,49.98,49.99,49.97,49.98,63434.0,48.039,48.0487,48.0294,48.039,63434.0
2024-04-03 13:50:00,49.98,49.99,49.97,49.98,152677.0,48.039,48.0487,48.0294,48.039,152677.0
2024-04-03 13:55:00,49.98,49.98,49.96,49.97,58055.0,48.039,48.039,48.0198,48.0294,58055.0
2024-04-03 14:00:00,49.97,49.99,49.96,49.98,123565.0,48.0294,48.0487,48.0198,48.039,123565.0
2024-04-03 14:05:00,49.98,50.0,49.98,50.0,66532.0,48.039,48.0583,48.039,48.0583,66532.0
2024-04-03 14:10:00,50.0,50.0,49.99,50.0,58013.0,48.0583,48.0583,48.0487,48.0583,58013.0
2024-04-03 14:15:00,50.0,50.0,49.96,49.98,120461.0,48.0583,48.0583,48.0198,48.039,120461.0
2024-04-03 14:20:00,49.98,49.99,49.97,49.98,101086.0,48.039,48.0487,48.0294,48.039,101086.0
2024-04-03 14:25:00,49.98,49.99,49.96,49.97,95426.0,48.039,48.0487,48.0198,48.0294,95426.0
2024-04-03 14:30:00,49.97,49.97,49.94,49.96,204997.0,48.0294,48.0294,48.0006,48.0198,204997.0
2024-04-03 14:35:00,49.97,49.98,49.96,49.98,70358.0,48.0294,48.039,48.0198,48.039,70358.0
2024-04-03 14:40:00,49.98,49.98,49.97,49.98,88147.0,48.039,48.039,48.0294,48.039,88147.0
2024-04-03 14:45:00,49.98,49.98,49.96,49.97,78802.0,48.039,48.039,48.0198,48.0294,78802.0
2024-04-03 14:50:00,49.97,49.97,49.95,49.97,71130.0,48.0294,48.0294,48.0102,48.0294,71130.0
2024-04-03 14:55:00,49.97,49.98,49.95,49.97,266672.0,48.0294,48.039,48.0102,48.0294,266672.0
2024-04-03 15:00:00,49.97,49.97,49.95,49.97,81714.0,48.0294,48.0294,48.0102,48.0294,81714.0
2024-04-03 15:05:00,49.97,49.97,49.95,49.96,74737.0,48.0294,48.0294,48.0102,48.0198,74737.0
2024-04-03 15:10:00,49.95,49.97,49.88,49.89,243286.0,48.0102,48.0294,47.9429,47.9525,243286.0
2024-04-03 15:15:00,49.88,49.9,49.84,49.88,215653.0,47.9429,47.9621,47.9045,47.9429,215653.0
2024-04-03 15:20:00,49.88,49.89,49.85,49.86,63500.0,47.9429,47.9525,47.9141,47.9237,63500.0
2024-04-03 15:25:00,49.85,49.88,49.85,49.88,91732.0,47.9141,47.9429,47.9141,47.9429,91732.0
2024-04-03 15:30:00,49.88,49.9,49.85,49.9,146890.0,47.9429,47.9621,47.9141,47.9621,146890.0
2024-04-03 15:35:00,49.9,49.93,49.89,49.92,123273.0,47.9621,47.991,47.9525,47.9814,123273.0
2024-04-03 15:40:00,49.91,49.93,49.9,49.91,129683.0,47.9718,47.991,47.9621,47.9718,129683.0
2024-04-03 15:45:00,49.91,49.94,49.91,49.94,386864.0,47.9718,48.0006,47.9718,48.0006,386864.0
2024-04-03 15:50:00,49.94,49.94,49.92,49.93,392254.0,48.0006,48.0006,47.9814,47.991,392254.0
2024-04-03 15:55:00,49.93,49.93,49.91,49.93,440138.0,47.991,47.991,47.9718,47.991,440138.0
2024-04-04 09:30:00,50.26,50.28,50.24,50.25,233717.0,48.3082,48.3274,48.2889,48.2986,233717.0
2024-04-04 09:35:00,50.25,50.26,50.2,50.21,193599.0,48.2986,48.3082,48.2505,48.2601,193599.0
2024-04-04 09:40:00,50.21,50.27,50.2,50.26,189047.0,48.2601,48.3178,48.2505,48.3082,189047.0
2024-04-04 09:45:00,50.26,50.28,50.25,50.27,140516.0,48.3082,48.3274,48.2986,48.3178,140516.0
2024-04-04 09:50:00,50.27,50.27,50.23,50.24,131874.0,48.3178,48.3178,48.2793,48.2889,131874.0
2024-04-04 09:55:00,50.24,50.25,50.22,50.24,125483.0,48.2889,48.2986,48.2697,48.2889,125483.0
2024-04-04 10:00:00,50.24,50.26,50.23,50.26,168730.0,48.2889,48.3082,48.2793,48.3082,168730.0
2024-04-04 10:05:00,50.26,50.28,50.23,50.28,234541.0,48.3082,48.3274,48.2793,48.3274,234541.0
2024-04-04 10:10:00,50.28,50.29,50.25,50.25,113810.0,48.3274,48.337,48.2986,48.2986,113810.0
2024-04-04 10:15:00,50.25,50.26,50.24,50.24,81810.0,48.2986,48.3082,48.2889,48.2889,81810.0
2024-04-04 10:20:00,50.25,50.25,50.21,50.22,114429.0,48.2986,48.2986,48.2601,48.2697,114429.0
2024-04-04 10:25:00,50.22,50.26,50.21,50.24,113315.0,48.2697,48.3082,48.2601,48.2889,113315.0
2024-04-04 10:30:00,50.24,50.25,50.23,50.23,47637.0,48.2889,48.2986,48.2793,48.2793,47637.0
2024-04-04 10:35:00,50.23,50.24,50.22,50.24,58753.0,48.2793,48.2889,48.2697,48.2889,58753.0
2024-04-04 10:40:00,50.24,50.26,50.23,50.26,31962.0,48.2889,48.3082,48.2793,48.3082,31962.0
2024-04-04 10:45:00,50.26,50.26,50.23,50.24,52168.0,48.3082,48.3082,48.2793,48.2889,52168.0
2024-04-04 10:50:00,50.24,50.25,50.23,50.23,54983.0,48.2889,48.2986,48.2793,48.2793,54983.0
2024-04-04 10:55:00,50.24,50.25,50.23,50.24,111534.0,48.2889,48.2986,48.2793,48.2889,111534.0
2024-04-04 11:00:00,50.24,50.25,50.23,50.23,118882.0,48.2889,48.2986,48.2793,48.2793,118882.0
2024-04-04 11:05:00,50.23,50.24,50.21,50.22,77958.0,48.2793,48.2889,48.2601,48.2697,77958.0
2024-04-04 11:10:00,50.22,50.23,50.2,50.2,91672.0,48.2697,48.2793,48.2505,48.2505,91672.0
2024-04-04 11:15:00,50.21,50.21,50.19,50.2,79042.0,48.2601,48.2601,48.2409,48.2505,79042.0
2024-04-04 11:20:00,50.2,50.2,50.19,50.2,29733.0,48.2505,48.2505,48.2409,48.2505,29733.0
2024-04-04 11:25:00,50.2,50.21,50.19,50.21,120349.0,48.2505,48.2601,48.2409,48.2601,120349.0
2024-04-04 11:30:00,50.21,50.22,50.19,50.19,88466.0,48.2601,48.2697,48.2409,48.2409,88466.0
2024-04-04 11:35:00,50.2,50.22,50.19,50.22,176573.0,48.2505,48.2697,48.2409,48.2697,176573.0
2024-04-04 11:40:00,50.22,50.23,50.21,50.23,41704.0,48.2697,48.2793,48.2601,48.2793,41704.0
2024-04-04 11:45:00,50.23,50.23,50.21,50.21,153811.0,48.2793,48.2793,48.2601,48.2601,153811.0
2024-04-04 11:50:00,50.21,50.23,50.21,50.22,128077.0,48.2601,48.2793,48.2601,48.2697,128077.0
2024-04-04 11:55:00,50.22,50.22,50.21,50.22,70137.0,48.2697,48.2697,48.2601,48.2697,70137.0
2024-04-04 12:00:00,50.21,50.24,50.21,50.23,86241.0,48.2601,48.2889,48.2601,48.2793,86241.0
2024-04-04 12:05:00,50.23,50.25,50.23,50.25,250159.0,48.2793,48.2986,48.2793,48.2986,250159.0
2024-04-04 12:10:00,50.25,50.25,50.23,50.24,122181.0,48.2986,48.2986,48.2793,48.2889,122181.0
2024-04-04 12:15:00,50.23,50.24,50.23,50.23,143219.0,48.2793,48.2889,48.2793,48.2793,143219.0
2024-04-04 12:20:00,50.23,50.24,50.23,50.23,102899.0,48.2793,48.2889,48.2793,48.2793,102899.0
2024-04-04 12:25:00,50.23,50.24,50.23,50.23,19403.0,48.2793,48.2889,48.2793,48.2793,19403.0
2024-04-04 12:30:00,50.23,50.24,50.23,50.23,50871.0,48.2793,48.2889,48.2793,48.2793,50871.0
2024-04-04 12:35:00,50.23,50.24,50.21,50.21,100497.0,48.2793,48.2889,48.2601,48.2601,100497.0
2024-04-04 12:40:00,50.22,50.23,50.21,50.22,73621.0,48.2697,48.2793,48.2601,48.2697,73621.0
2024-04-04 12:45:00,50.23,50.23,50.21,50.22,111398.0,48.2793,48.2793,48.2601,48.2697,111398.0
2024-04-04 12:50:00,50.22,50.22,50.21,50.22,44569.0,48.2697,48.2697,48.2601,48.2697,44569.0
2024-04-04 12:55:00,50.22,50.22,50.19,50.2,331186.0,48.2697,48.2697,48.2409,48.2505,331186.0
2024-04-04 13:00:00,50.2,50.2,50.18,50.19,94825.0,48.2505,48.2505,48.2313,48.2409,94825.0
2024-04-04 13:05:00,50.19,50.19,50.18,50.19,15341.0,48.2409,48.2409,48.2313,48.2409,15341.0
2024-04-04 13:10:00,50.19,50.2,50.18,50.2,73964.0,48.2409,48.2505,48.2313,48.2505,73964.0
2024-04-04 13:15:00,50.2,50.2,50.18,50.19,188537.0,48.2505,48.2505,48.2313,48.2409,188537.0
2024-04-04 13:20:00,50.19,50.19,50.18,50.19,35296.0,48.2409,48.2409,48.2313,48.2409,35296.0
2024-04-04 13:25:00,50.19,50.19,50.18,50.19,45476.0,48.2409,48.2409,48.2313,48.2409,45476.0
2024-04-04 13:30:00,50.19,50.19,50.17,50.17,63704.0,48.2409,48.2409,48.2217,48.2217,63704.0
2024-04-04 13:35:00,50.17,50.19,50.17,50.19,252217.0,48.2217,48.2409,48.2217,48.2409,252217.0
2024-04-04 13:40:00,50.18,50.19,50.15,50.16,123278.0,48.2313,48.2409,48.2024,48.212,123278.0
2024-04-04 13:45:00,50.16,50.17,50.14,50.16,149494.0,48.212,48.2217,48.1928,48.212,149494.0
2024-04-04 13:50:00,50.16,50.17,50.15,50.16,42131.0,48.212,48.2217,48.2024,48.212,42131.0
2024-04-04 13:55:00,50.16,50.17,50.13,50.14,116089.0,48.212,48.2217,48.1832,48.1928,116089.0
2024-04-04 14:00:00,50.13,50.13,50.11,50.12,305311.0,48.1832,48.1832,48.164,48.1736,305311.0
2024-04-04 14:05:00,50.12,50.12,50.03,50.04,361388.0,48.1736,48.1736,48.0871,48.0967,361388.0
2024-04-04 14:10:00,50.03,50.03,49.97,49.98,406530.0,48.0871,48.0871,48.0294,48.039,406530.0
2024-04-04 14:15:00,49.98,49.98,49.91,49.92,237235.0,48.039,48.039,47.9718,47.9814,237235.0
2024-04-04 14:20:00,49.92,49.96,49.9,49.95,190090.0,47.9814,48.0198,47.9621,48.0102,190090.0
2024-04-04 14:25:00,49.95,49.96,49.86,49.87,203312.0,48.0102,48.0198,47.9237,47.9333,203312.0
2024-04-04 14:30:00,49.87,49.87,49.74,49.76,683432.0,47.9333,47.9333,47.8084,47.8276,683432.0
2024-04-04 14:35:00,49.76,49.84,49.75,49.8,318510.0,47.8276,47.9045,47.818,47.866,318510.0
2024-04-04 14:40:00,49.79,49.79,49.7,49.7,209591.0,47.8564,47.8564,47.7699,47.7699,209591.0
2024-04-04 14:45:00,49.71,49.78,49.7,49.78,278746.0,47.7795,47.8468,47.7699,47.8468,278746.0
2024-04-04 14:50:00,49.77,49.78,49.74,49.74,829177.0,47.8372,47.8468,47.8084,47.8084,829177.0
2024-04-04 14:55:00,49.75,49.75,49.64,49.69,657126.0,47.818,47.818,47.7122,47.7603,657126.0
2024-04-04 15:00:00,49.68,49.7,49.62,49.64,1357034.0,47.7507,47.7699,47.693,47.7122,1357034.0
2024-04-04 15:05:00,49.64,49.7,49.64,49.69,708562.0,47.7122,47.7699,47.7122,47.7603,708562.0
2024-04-04 15:10:00,49.68,49.68,49.62,49.66,525081.0,47.7507,47.7507,47.693,47.7315,525081.0
2024-04-04 15:15:00,49.66,49.66,49.61,49.64,389436.0,47.7315,47.7315,47.6834,47.7122,389436.0
2024-04-04 15:20:00,49.64,49.68,49.61,49.62,299244.0,47.7122,47.7507,47.6834,47.693,299244.0
2024-04-04 15:25:00,49.62,49.64,49.55,49.55,492691.0,47.693,47.7122,47.6257,47.6257,492691.0
2024-04-04 15:30:00,49.55,49.58,49.54,49.57,280603.0,47.6257,47.6546,47.6161,47.645,280603.0
2024-04-04 15:35:00,49.56,49.57,49.48,49.5,358490.0,47.6353,47.645,47.5585,47.5777,358490.0
2024-04-04 15:40:00,49.5,49.55,49.48,49.55,330085.0,47.5777,47.6257,47.5585,47.6257,330085.0
2024-04-04 15:45:00,49.55,49.58,49.53,49.57,407262.0,47.6257,47.6546,47.6065,47.645,407262.0
2024-04-04 15:50:00,49.58,49.6,49.54,49.58,315260.0,47.6546,47.6738,47.6161,47.6546,315260.0
2024-04-04 15:55:00,49.58,49.59,49.52,49.53,381404.0,47.6546,47.6642,47.5969,47.6065,381404.0
2024-04-05 09:30:00,49.49,49.52,49.45,49.48,314276.0,47.5681,47.5969,47.5296,47.5585,314276.0
2024-04-05 09:35:00,49.49,49.52,49.41,49.41,61193.0,47.5681,47.5969,47.4912,47.4912,61193.0
2024-04-05 09:40:00,49.4,49.48,49.39,49.45,103635.0,47.4816,47.5585,47.472,47.5296,103635.0
2024-04-05 09:45:00,49.45,49.47,49.41,49.43,1360132.0,47.5296,47.5488,47.4912,47.5104,1360132.0
2024-04-05 09:50:00,49.43,49.52,49.42,49.52,256690.0,47.5104,47.5969,47.5008,47.5969,256690.0
2024-04-05 09:55:00,49.52,49.54,49.48,49.48,198828.0,47.5969,47.6161,47.5585,47.5585,198828.0
2024-04-05 10:00:00,49.48,49.5,49.42,49.44,340032.0,47.5585,47.5777,47.5008,47.52,340032.0
2024-04-05 10:05:00,49.44,49.47,49.37,49.41,206227.0,47.52,47.5488,47.4527,47.4912,206227.0
2024-04-05 10:10:00,49.41,49.54,49.4,49.53,396769.0,47.4912,47.6161,47.4816,47.6065,396769.0
2024-04-05 10:15:00,49.53,49.55,49.49,49.51,123456.0,47.6065,47.6257,47.5681,47.5873,123456.0
2024-04-05 10:20:00,49.51,49.53,49.49,49.53,176927.0,47.5873,47.6065,47.5681,47.6065,176927.0
2024-04-05 10:25:00,49.53,49.53,49.45,49.51,115480.0,47.6065,47.6065,47.5296,47.5873,115480.0
2024-04-05 10:30:00,49.5,49.59,49.48,49.58,147517.0,47.5777,47.6642,47.5585,47.6546,147517.0
2024-04-05 10:35:00,49.58,49.58,49.53,49.55,87453.0,47.6546,47.6546,47.6065,47.6257,87453.0
2024-04-05 10:40:00,49.54,49.58,49.53,49.57,156523.0,47.6161,47.6546,47.6065,47.645,156523.0
2024-04-05 10:45:00,49.56,49.6,49.54,49.59,150093.0,47.6353,47.6738,47.6161,47.6642,150093.0
2024-04-05 10:50:00,49.59,49.61,49.58,49.59,559542.0,47.6642,47.6834,47.6546,47.6642,559542.0
2024-04-05 10:55:00,49.59,49.64,49.59,49.64,279941.0,47.6642,47.7122,47.6642,47.7122,279941.0
2024-04-05 11:00:00,49.64,49.64,49.58,49.59,162074.0,47.7122,47.7122,47.6546,47.6642,162074.0
2024-04-05 11:05:00,49.59,49.65,49.57,49.64,130716.0,47.6642,47.7219,47.645,47.7122,130716.0
2024-04-05 11:10:00,49.64,49.67,49.62,49.63,147770.0,47.7122,47.7411,47.693,47.7026,147770.0
2024-04-05 11:15:00,49.63,49.63,49.58,49.61,138748.0,47.7026,47.7026,47.6546,47.6834,138748.0
2024-04-05 11:20:00,49.62,49.63,49.59,49.63,159065.0,47.693,47.7026,47.6642,47.7026,159065.0
2024-04-05 11:25:00,49.63,49.65,49.62,49.65,82573.0,47.7026,47.7219,47.693,47.7219,82573.0
2024-04-05 11:30:00,49.64,49.66,49.62,49.64,94781.0,47.7122,47.7315,47.693,47.7122,94781.0
2024-04-05 11:35:00,49.64,49.67,49.62,49.66,155869.0,47.7122,47.7411,47.693,47.7315,155869.0
2024-04-05 11:40:00,49.66,49.71,49.66,49.7,175876.0,47.7315,47.7795,47.7315,47.7699,175876.0
2024-04-05 11:45:00,49.69,49.73,49.69,49.72,141100.0,47.7603,47.7987,47.7603,47.7891,141100.0
2024-04-05 11:50:00,49.71,49.74,49.71,49.73,154225.0,47.7795,47.8084,47.7795,47.7987,154225.0
2024-04-05 11:55:00,49.73,49.77,49.73,49.75,44438.0,47.7987,47.8372,47.7987,47.818,44438.0
2024-04-05 12:00:00,49.76,49.77,49.74,49.76,73041.0,47.8276,47.8372,47.8084,47.8276,73041.0
2024-04-05 12:05:00,49.76,49.77,49.74,49.77,95822.0,47.8276,47.8372,47.8084,47.8372,95822.0
2024-04-05 12:10:00,49.77,49.78,49.76,49.77,264433.0,47.8372,47.8468,47.8276,47.8372,264433.0
2024-04-05 12:15:00,49.77,49.79,49.76,49.78,97457.0,47.8372,47.8564,47.8276,47.8468,97457.0
2024-04-05 12:20:00,49.78,49.78,49.76,49.78,65581.0,47.8468,47.8468,47.8276,47.8468,65581.0
2024-04-05 12:25:00,49.79,49.79,49.76,49.76,150828.0,47.8564,47.8564,47.8276,47.8276,150828.0
2024-04-05 12:30:00,49.76,49.77,49.72,49.75,95198.0,47.8276,47.8372,47.7891,47.818,95198.0
2024-04-05 12:35:00,49.75,49.79,49.74,49.78,45198.0,47.818,47.8564,47.8084,47.8468,45198.0
2024-04-05 12:40:00,49.79,49.79,49.76,49.77,32470.0,47.8564,47.8564,47.8276,47.8372,32470.0
2024-04-05 12:45:00,49.77,49.78,49.74,49.75,63466.0,47.8372,47.8468,47.8084,47.818,63466.0
2024-04-05 12:50:00,49.75,49.79,49.74,49.78,100671.0,47.818,47.8564,47.8084,47.8468,100671.0
2024-04-05 12:55:00,49.78,49.82,49.77,49.82,50820.0,47.8468,47.8853,47.8372,47.8853,50820.0
2024-04-05 13:00:00,49.81,49.82,49.78,49.8,117051.0,47.8756,47.8853,47.8468,47.866,117051.0
2024-04-05 13:05:00,49.8,49.8,49.73,49.74,192738.0,47.866,47.866,47.7987,47.8084,192738.0
2024-04-05 13:10:00,49.74,49.76,49.71,49.72,79661.0,47.8084,47.8276,47.7795,47.7891,79661.0
2024-04-05 13:15:00,49.72,49.74,49.72,49.73,45422.0,47.7891,47.8084,47.7891,47.7987,45422.0
2024-04-05 13:20:00,49.74,49.76,49.73,49.75,145451.0,47.8084,47.8276,47.7987,47.818,145451.0
2024-04-05 13:25:00,49.75,49.75,49.73,49.75,54079.0,47.818,47.818,47.7987,47.818,54079.0
2024-04-05 13:30:00,49.74,49.78,49.74,49.78,204206.0,47.8084,47.8468,47.8084,47.8468,204206.0
2024-04-05 13:35:00,49.78,49.78,49.73,49.73,68579.0,47.8468,47.8468,47.7987,47.7987,68579.0
2024-04-05 13:40:00,49.74,49.75,49.7,49.73,59662.0,47.8084,47.818,47.7699,47.7987,59662.0
2024-04-05 13:45:00,49.72,49.72,49.69,49.7,48971.0,47.7891,47.7891,47.7603,47.7699,48971.0
2024-04-05 13:50:00,49.7,49.72,49.67,49.68,164016.0,47.7699,47.7891,47.7411,47.7507,164016.0
2024-04-05 13:55:00,49.68,49.68,49.63,49.66,59790.0,47.7507,47.7507,47.7026,47.7315,59790.0
2024-04-05 14:00:00,49.65,49.66,49.6,49.65,97994.0,47.7219,47.7315,47.6738,47.7219,97994.0
2024-04-05 14:05:00,49.65,49.72,49.64,49.72,91568.0,47.7219,47.7891,47.7122,47.7891,91568.0
2024-04-05 14:10:00,49.71,49.74,49.7,49.71,121222.0,47.7795,47.8084,47.7699,47.7795,121222.0
2024-04-05 14:15:00,49.72,49.73,49.7,49.71,93449.0,47.7891,47.7987,47.7699,47.7795,93449.0
2024-04-05 14:20:00,49.72,49.75,49.7,49.71,122917.0,47.7891,47.818,47.7699,47.7795,122917.0
2024-04-05 14:25:00,49.71,49.74,49.67,49.68,70629.0,47.7795,47.8084,47.7411,47.7507,70629.0
2024-04-05 14:30:00,49.68,49.72,49.68,49.71,80701.0,47.7507,47.7891,47.7507,47.7795,80701.0
2024-04-05 14:35:00,49.71,49.73,49.7,49.72,71926.0,47.7795,47.7987,47.7699,47.7891,71926.0
2024-04-05 14:40:00,49.73,49.73,49.68,49.71,112810.0,47.7987,47.7987,47.7507,47.7795,112810.0
2024-04-05 14:45:00,49.71,49.71,49.66,49.67,126382.0,47.7795,47.7795,47.7315,47.7411,126382.0
2024-04-05 14:50:00,49.66,49.68,49.65,49.67,75720.0,47.7315,47.7507,47.7219,47.7411,75720.0
2024-04-05 14:55:00,49.67,49.68,49.65,49.68,143532.0,47.7411,47.7507,47.7219,47.7507,143532.0
2024-04-05 15:00:00,49.68,49.69,49.66,49.69,110270.0,47.7507,47.7603,47.7315,47.7603,110270.0
2024-04-05 15:05:00,49.69,49.7,49.65,49.66,82294.0,47.7603,47.7699,47.7219,47.7315,82294.0
2024-04-05 15:10:00,49.67,49.7,49.66,49.69,114445.0,47.7411,47.7699,47.7315,47.7603,114445.0
2024-04-05 15:15:00,49.69,49.7,49.67,49.69,112064.0,47.7603,47.7699,47.7411,47.7603,112064.0
2024-04-05 15:20:00,49.69,49.69,49.66,49.68,123416.0,47.7603,47.7603,47.7315,47.7507,123416.0
2024-04-05 15:25:00,49.68,49.7,49.67,49.7,68405.0,47.7507,47.7699,47.7411,47.7699,68405.0
2024-04-05 15:30:00,49.7,49.74,49.69,49.73,73670.0,47.7699,47.8084,47.7603,47.7987,73670.0
2024-04-05 15:35:00,49.73,49.74,49.68,49.68,93938.0,47.7987,47.8084,47.7507,47.7507,93938.0
2024-04-05 15:40:00,49.69,49.69,49.66,49.67,81727.0,47.7603,47.7603,47.7315,47.7411,81727.0
2024-04-05 15:45:00,49.67,49.7,49.67,49.7,93640.0,47.7411,47.7699,47.7411,47.7699,93640.0
2024-04-05 15:50:00,49.7,49.73,49.68,49.72,89530.0,47.7699,47.7987,47.7507,47.7891,89530.0
2024-04-05 15:55:00,49.72,49.73,49.7,49.71,463333.0,47.7891,47.7987,47.7699,47.7795,463333.0
2024-04-08 09:30:00,49.98,50.02,49.97,50.02,288220.0,48.039,48.0775,48.0294,48.0775,288220.0
2024-04-08 09:35:00,50.02,50.02,49.97,49.98,104070.0,48.0775,48.0775,48.0294,48.039,104070.0
2024-04-08 09:40:00,49.98,50.02,49.96,49.99,74089.0,48.039,48.0775,48.0198,48.0487,74089.0
2024-04-08 09:45:00,50.0,50.05,49.99,50.01,133651.0,48.0583,48.1063,48.0487,48.0679,133651.0
2024-04-08 09:50:00,50.02,50.02,49.99,50.0,166409.0,48.0775,48.0775,48.0487,48.0583,166409.0
2024-04-08 09:55:00,50.0,50.02,49.97,49.98,65436.0,48.0583,48.0775,48.0294,48.039,65436.0
2024-04-08 10:00:00,49.98,49.99,49.89,49.89,271578.0,48.039,48.0487,47.9525,47.9525,271578.0
2024-04-08 10:05:00,49.89,49.92,49.86,49.87,103085.0,47.9525,47.9814,47.9237,47.9333,103085.0
2024-04-08 10:10:00,49.87,49.89,49.85,49.86,203333.0,47.9333,47.9525,47.9141,47.9237,203333.0
2024-04-08 10:15:00,49.86,49.9,49.84,49.87,5212203.0,47.9237,47.9621,47.9045,47.9333,5212203.0
2024-04-08 10:20:00,49.87,49.92,49.87,49.91,192879.0,47.9333,47.9814,47.9333,47.9718,192879.0
2024-04-08 10:25:00,49.91,49.96,49.91,49.96,168045.0,47.9718,48.0198,47.9718,48.0198,168045.0
2024-04-08 10:30:00,49.95,49.99,49.94,49.98,197982.0,48.0102,48.0487,48.0006,48.039,197982.0
2024-04-08 10:35:00,49.98,49.99,49.96,49.98,110537.0,48.039,48.0487,48.0198,48.039,110537.0
2024-04-08 10:40:00,49.99,49.99,49.96,49.98,112826.0,48.0487,48.0487,48.0198,48.039,112826.0
2024-04-08 10:45:00,49.98,50.0,49.97,50.0,82093.0,48.039,48.0583,48.0294,48.0583,82093.0
2024-04-08 10:50:00,50.0,50.01,49.99,50.0,93820.0,48.0583,48.0679,48.0487,48.0583,93820.0
2024-04-08 10:55:00,50.0,50.01,49.98,49.99,131061.0,48.0583,48.0679,48.039,48.0487,131061.0
2024-04-08 11:00:00,49.98,50.0,49.95,49.98,63359.0,48.039,48.0583,48.0102,48.039,63359.0
2024-04-08 11:05:00,49.98,50.02,49.98,50.01,49047.0,48.039,48.0775,48.039,48.0679,49047.0
2024-04-08 11:10:00,50.03,50.04,50.01,50.02,110387.0,48.0871,48.0967,48.0679,48.0775,110387.0
2024-04-08 11:15:00,50.02,50.02,50.0,50.01,43575.0,48.0775,48.0775,48.0583,48.0679,43575.0
2024-04-08 11:20:00,50.01,50.03,49.99,50.03,70810.0,48.0679,48.0871,48.0487,48.0871,70810.0
2024-04-08 11:25:00,50.03,50.03,49.99,50.0,40683.0,48.0871,48.0871,48.0487,48.0583,40683.0
2024-04-08 11:30:00,50.01,50.01,49.98,50.01,38613.0,48.0679,48.0679,48.039,48.0679,38613.0
2024-04-08 11:35:00,50.01,50.02,49.96,50.0,130778.0,48.0679,48.0775,48.0198,48.0583,130778.0
2024-04-08 11:40:00,50.01,50.01,49.98,50.0,137299.0,48.0679,48.0679,48.039,48.0583,137299.0
2024-04-08 11:45:00,49.99,49.99,49.96,49.99,38286.0,48.0487,48.0487,48.0198,48.0487,38286.0
2024-04-08 11:50:00,49.98,49.99,49.97,49.97,69798.0,48.039,48.0487,48.0294,48.0294,69798.0
2024-04-08 11:55:00,49.96,49.98,49.94,49.97,73996.0,48.0198,48.039,48.0006,48.0294,73996.0
2024-04-08 12:00:00,49.97,49.97,49.95,49.96,124763.0,48.0294,48.0294,48.0102,48.0198,124763.0
2024-04-08 12:05:00,49.96,49.97,49.95,49.95,135944.0,48.0198,48.0294,48.0102,48.0102,135944.0
2024-04-08 12:10:00,49.95,49.95,49.91,49.92,45031.0,48.0102,48.0102,47.9718,47.9814,45031.0
2024-04-08 12:15:00,49.92,49.94,49.9,49.93,102871.0,47.9814,48.0006,47.9621,47.991,102871.0
2024-04-08 12:20:00,49.93,49.93,49.89,49.9,112726.0,47.991,47.991,47.9525,47.9621,112726.0
2024-04-08 12:25:00,49.9,49.94,49.9,49.93,82681.0,47.9621,48.0006,47.9621,47.991,82681.0
2024-04-08 12:30:00,49.93,49.95,49.92,49.95,102932.0,47.991,48.0102,47.9814,48.0102,102932.0
2024-04-08 12:35:00,49.95,49.95,49.93,49.94,70412.0,48.0102,48.0102,47.991,48.0006,70412.0
2024-04-08 12:40:00,49.94,49.97,49.93,49.96,59396.0,48.0006,48.0294,47.991,48.0198,59396.0
2024-04-08 12:45:00,49.97,49.97,49.94,49.96,151334.0,48.0294,48.0294,48.0006,48.0198,151334.0
2024-04-08 12:50:00,49.96,49.97,49.95,49.97,154629.0,48.0198,48.0294,48.0102,48.0294,154629.0
2024-04-08 12:55:00,49.96,50.0,49.96,50.0,662961.0,48.0198,48.0583,48.0198,48.0583,662961.0
2024-04-08 13:00:00,49.99,50.0,49.98,49.98,137022.0,48.0487,48.0583,48.039,48.039,137022.0
2024-04-08 13:05:00,49.98,49.99,49.97,49.98,78546.0,48.039,48.0487,48.0294,48.039,78546.0
2024-04-08 13:10:00,49.99,49.99,49.97,49.98,68235.0,48.0487,48.0487,48.0294,48.039,68235.0
2024-04-08 13:15:00,49.98,49.99,49.96,49.99,177781.0,48.039,48.0487,48.0198,48.0487,177781.0
2024-04-08 13:20:00,49.98,50.01,49.98,50.0,179140.0,48.039,48.0679,48.039,48.0583,179140.0
2024-04-08 13:25:00,50.0,50.01,49.98,50.01,104338.0,48.0583,48.0679,48.039,48.0679,104338.0
2024-04-08 13:30:00,50.02,50.02,50.0,50.02,125031.0,48.0775,48.0775,48.0583,48.0775,125031.0
2024-04-08 13:35:00,50.02,50.02,49.99,50.01,35328.0,48.0775,48.0775,48.0487,48.0679,35328.0
2024-04-08 13:40:00,50.01,50.02,50.0,50.01,104160.0,48.0679,48.0775,48.0583,48.0679,104160.0
2024-04-08 13:45:00,50.01,50.01,49.98,50.0,60414.0,48.0679,48.0679,48.039,48.0583,60414.0
2024-04-08 13:50:00,50.0,50.01,49.99,50.01,54824.0,48.0583,48.0679,48.0487,48.0679,54824.0
2024-04-08 13:55:00,50.01,50.03,50.01,50.02,27643.0,48.0679,48.0871,48.0679,48.0775,27643.0
2024-04-08 14:00:00,50.02,50.03,50.0,50.0,89886.0,48.0775,48.0871,48.0583,48.0583,89886.0
2024-04-08 14:05:00,50.0,50.02,50.0,50.02,37636.0,48.0583,48.0775,48.0583,48.0775,37636.0
2024-04-08 14:10:00,50.02,50.02,50.01,50.02,56306.0,48.0775,48.0775,48.0679,48.0775,56306.0
2024-04-08 14:15:00,50.02,50.03,50.01,50.02,74639.0,48.0775,48.0871,48.0679,48.0775,74639.0
2024-04-08 14:20:00,50.01,50.02,49.99,50.0,54772.0,48.0679,48.0775,48.0487,48.0583,54772.0
2024-04-08 14:25:00,50.0,50.04,49.99,50.03,30683.0,48.0583,48.0967,48.0487,48.0871,30683.0
2024-04-08 14:30:00,50.03,50.03,50.0,50.01,61520.0,48.0871,48.0871,48.0583,48.0679,61520.0
2024-04-08 14:35:00,50.0,50.01,49.98,50.0,57642.0,48.0583,48.0679,48.039,48.0583,57642.0
2024-04-08 14:40:00,50.0,50.0,49.98,49.98,35569.0,48.0583,48.0583,48.039,48.039,35569.0
2024-04-08 14:45:00,49.98,50.0,49.97,50.0,39183.0,48.039,48.0583,48.0294,48.0583,39183.0
2024-04-08 14:50:00,49.99,50.0,49.98,49.99,25344.0,48.0487,48.0583,48.039,48.0487,25344.0
2024-04-08 14:55:00,50.0,50.01,49.99,50.01,56517.0,48.0583,48.0679,48.0487,48.0679,56517.0
2024-04-08 15:00:00,50.01,50.02,49.99,50.0,55738.0,48.0679,48.0775,48.0487,48.0583,55738.0
2024-04-08 15:05:00,50.0,50.01,49.97,50.0,225949.0,48.0583,48.0679,48.0294,48.0583,225949.0
2024-04-08 15:10:00,49.99,50.01,49.99,50.0,33293.0,48.0487,48.0679,48.0487,48.0583,33293.0
2024-04-08 15:15:00,49.99,50.0,49.98,50.0,40502.0,48.0487,48.0583,48.039,48.0583,40502.0
2024-04-08 15:20:00,50.0,50.01,49.98,49.99,63542.0,48.0583,48.0679,48.039,48.0487,63542.0
2024-04-08 15:25:00,50.0,50.02,49.99,50.01,76246.0,48.0583,48.0775,48.0487,48.0679,76246.0
2024-04-08 15:30:00,50.01,50.03,50.01,50.03,87418.0,48.0679,48.0871,48.0679,48.0871,87418.0
2024-04-08 15:35:00,50.03,50.03,49.99,50.0,125699.0,48.0871,48.0871,48.0487,48.0583,125699.0
2024-04-08 15:40:00,50.0,50.0,49.96,49.98,316201.0,48.0583,48.0583,48.0198,48.039,316201.0
2024-04-08 15:45:00,49.97,49.98,49.96,49.97,96467.0,48.0294,48.039,48.0198,48.0294,96467.0
2024-04-08 15:50:00,49.97,49.98,49.94,49.96,125763.0,48.0294,48.039,48.0006,48.0198,125763.0
2024-04-08 15:55:00,49.95,49.96,49.94,49.94,142300.0,48.0102,48.0198,48.0006,48.0006,142300.0
2024-04-09 09:30:00,50.16,50.2,50.11,50.19,256785.0,48.212,48.2505,48.164,48.2409,256785.0
2024-04-09 09:35:00,50.19,50.2,50.16,50.2,172346.0,48.2409,48.2505,48.212,48.2505,172346.0
2024-04-09 09:40:00,50.21,50.22,50.14,50.15,187084.0,48.2601,48.2697,48.1928,48.2024,187084.0
2024-04-09 09:45:00,50.14,50.16,50.1,50.11,194054.0,48.1928,48.212,48.1544,48.164,194054.0
2024-04-09 09:50:00,50.1,50.11,50.04,50.04,166477.0,48.1544,48.164,48.0967,48.0967,166477.0
2024-04-09 09:55:00,50.04,50.05,49.99,50.05,195602.0,48.0967,48.1063,48.0487,48.1063,195602.0
2024-04-09 10:00:00,50.05,50.08,50.03,50.06,361707.0,48.1063,48.1352,48.0871,48.1159,361707.0
2024-04-09 10:05:00,50.07,50.08,50.03,50.07,168645.0,48.1255,48.1352,48.0871,48.1255,168645.0
2024-04-09 10:10:00,50.07,50.09,50.04,50.07,168483.0,48.1255,48.1448,48.0967,48.1255,168483.0
2024-04-09 10:15:00,50.07,50.09,50.04,50.05,161768.0,48.1255,48.1448,48.0967,48.1063,161768.0
2024-04-09 10:20:00,50.05,50.06,50.03,50.05,107101.0,48.1063,48.1159,48.0871,48.1063,107101.0
2024-04-09 10:25:00,50.05,50.06,49.97,49.98,96462.0,48.1063,48.1159,48.0294,48.039,96462.0
2024-04-09 10:30:00,49.98,49.99,49.91,49.93,123939.0,48.039,48.0487,47.9718,47.991,123939.0
2024-04-09 10:35:00,49.94,49.94,49.83,49.83,134329.0,48.0006,48.0006,47.8949,47.8949,134329.0
2024-04-09 10:40:00,49.84,49.85,49.73,49.76,233654.0,47.9045,47.9141,47.7987,47.8276,233654.0
2024-04-09 10:45:00,49.76,49.79,49.73,49.73,94618.0,47.8276,47.8564,47.7987,47.7987,94618.0
2024-04-09 10:50:00,49.74,49.78,49.71,49.73,123120.0,47.8084,47.8468,47.7795,47.7987,123120.0
2024-04-09 10:55:00,49.74,49.79,49.73,49.78,133294.0,47.8084,47.8564,47.7987,47.8468,133294.0
2024-04-09 11:00:00,49.78,49.79,49.75,49.77,158177.0,47.8468,47.8564,47.818,47.8372,158177.0
2024-04-09 11:05:00,49.76,49.8,49.76,49.79,67160.0,47.8276,47.866,47.8276,47.8564,67160.0
2024-04-09 11:10:00,49.79,49.8,49.77,49.77,156050.0,47.8564,47.866,47.8372,47.8372,156050.0
2024-04-09 11:15:00,49.77,49.84,49.77,49.83,114918.0,47.8372,47.9045,47.8372,47.8949,114918.0
2024-04-09 11:20:00,49.84,49.84,49.8,49.82,53517.0,47.9045,47.9045,47.866,47.8853,53517.0
2024-04-09 11:25:00,49.82,49.83,49.78,49.79,181547.0,47.8853,47.8949,47.8468,47.8564,181547.0
2024-04-09 11:30:00,49.79,49.82,49.79,49.8,82039.0,47.8564,47.8853,47.8564,47.866,82039.0
2024-04-09 11:35:00,49.8,49.82,49.78,49.8,101974.0,47.866,47.8853,47.8468,47.866,101974.0
2024-04-09 11:40:00,49.8,49.87,49.8,49.86,89909.0,47.866,47.9333,47.866,47.9237,89909.0
2024-04-09 11:45:00,49.85,49.88,49.85,49.87,44688.0,47.9141,47.9429,47.9141,47.9333,44688.0
2024-04-09 11:50:00,49.88,49.88,49.84,49.86,64216.0,47.9429,47.9429,47.9045,47.9237,64216.0
2024-04-09 11:55:00,49.86,49.86,49.84,49.84,216911.0,47.9237,47.9237,47.9045,47.9045,216911.0
2024-04-09 12:00:00,49.84,49.88,49.84,49.87,106153.0,47.9045,47.9429,47.9045,47.9333,106153.0
2024-04-09 12:05:00,49.87,49.89,49.84,49.89,56448.0,47.9333,47.9525,47.9045,47.9525,56448.0
2024-04-09 12:10:00,49.89,49.91,49.87,49.9,102576.0,47.9525,47.9718,47.9333,47.9621,102576.0
2024-04-09 12:15:00,49.9,49.9,49.88,49.9,61090.0,47.9621,47.9621,47.9429,47.9621,61090.0
2024-04-09 12:20:00,49.89,49.9,49.88,49.9,70201.0,47.9525,47.9621,47.9429,47.9621,70201.0
2024-04-09 12:25:00,49.9,49.91,49.88,49.89,73897.0,47.9621,47.9718,47.9429,47.9525,73897.0
2024-04-09 12:30:00,49.9,49.93,49.88,49.93,83556.0,47.9621,47.991,47.9429,47.991,83556.0
2024-04-09 12:35:00,49.92,49.92,49.89,49.91,43931.0,47.9814,47.9814,47.9525,47.9718,43931.0
2024-04-09 12:40:00,49.91,49.92,49.89,49.9,30994.0,47.9718,47.9814,47.9525,47.9621,30994.0
2024-04-09 12:45:00,49.89,49.9,49.88,49.88,69933.0,47.9525,47.9621,47.9429,47.9429,69933.0
2024-04-09 12:50:00,49.89,49.9,49.83,49.84,68594.0,47.9525,47.9621,47.8949,47.9045,68594.0
2024-04-09 12:55:00,49.84,49.87,49.83,49.85,107139.0,47.9045,47.9333,47.8949,47.9141,107139.0
2024-04-09 13:00:00,49.85,49.87,49.83,49.86,278410.0,47.9141,47.9333,47.8949,47.9237,278410.0
2024-04-09 13:05:00,49.86,49.88,49.85,49.87,133337.0,47.9237,47.9429,47.9141,47.9333,133337.0
2024-04-09 13:10:00,49.87,49.88,49.85,49.86,92955.0,47.9333,47.9429,47.9141,47.9237,92955.0
2024-04-09 13:15:00,49.86,49.87,49.83,49.86,82492.0,47.9237,47.9333,47.8949,47.9237,82492.0
2024-04-09 13:20:00,49.86,49.9,49.85,49.87,46595.0,47.9237,47.9621,47.9141,47.9333,46595.0
2024-04-09 13:25:00,49.87,49.88,49.85,49.86,74385.0,47.9333,47.9429,47.9141,47.9237,74385.0
2024-04-09 13:30:00,49.86,49.88,49.85,49.86,56172.0,47.9237,47.9429,47.9141,47.9237,56172.0
2024-04-09 13:35:00,49.86,49.88,49.85,49.88,31027.0,47.9237,47.9429,47.9141,47.9429,31027.0
2024-04-09 13:40:00,49.88,49.9,49.85,49.85,50433.0,47.9429,47.9621,47.9141,47.9141,50433.0
2024-04-09 13:45:00,49.86,49.87,49.84,49.84,70045.0,47.9237,47.9333,47.9045,47.9045,70045.0
2024-04-09 13:50:00,49.84,49.87,49.84,49.86,57985.0,47.9045,47.9333,47.9045,47.9237,57985.0
2024-04-09 13:55:00,49.86,49.86,49.83,49.83,51808.0,47.9237,47.9237,47.8949,47.8949,51808.0
2024-04-09 14:00:00,49.83,49.83,49.79,49.82,45231.0,47.8949,47.8949,47.8564,47.8853,45231.0
2024-04-09 14:05:00,49.82,49.85,49.81,49.85,67869.0,47.8853,47.9141,47.8756,47.9141,67869.0
2024-04-09 14:10:00,49.84,49.86,49.83,49.85,82641.0,47.9045,47.9237,47.8949,47.9141,82641.0
2024-04-09 14:15:00,49.86,49.87,49.84,49.87,103891.0,47.9237,47.9333,47.9045,47.9333,103891.0
2024-04-09 14:20:00,49.86,49.88,49.84,49.84,106935.0,47.9237,47.9429,47.9045,47.9045,106935.0
2024-04-09 14:25:00,49.84,49.87,49.83,49.84,92163.0,47.9045,47.9333,47.8949,47.9045,92163.0
2024-04-09 14:30:00,49.84,49.85,49.82,49.84,48346.0,47.9045,47.9141,47.8853,47.9045,48346.0
2024-04-09 14:35:00,49.84,49.85,49.82,49.83,78161.0,47.9045,47.9141,47.8853,47.8949,78161.0
2024-04-09 14:40:00,49.83,49.86,49.82,49.84,64297.0,47.8949,47.9237,47.8853,47.9045,64297.0
2024-04-09 14:45:00,49.84,49.85,49.82,49.83,75971.0,47.9045,47.9141,47.8853,47.8949,75971.0
2024-04-09 14:50:00,49.83,49.85,49.82,49.84,56823.0,47.8949,47.9141,47.8853,47.9045,56823.0
2024-04-09 14:55:00,49.84,49.86,49.84,49.84,55376.0,47.9045,47.9237,47.9045,47.9045,55376.0
2024-04-09 15:00:00,49.84,49.85,49.81,49.84,129712.0,47.9045,47.9141,47.8756,47.9045,129712.0
2024-04-09 15:05:00,49.84,49.84,49.78,49.79,130327.0,47.9045,47.9045,47.8468,47.8564,130327.0
2024-04-09 15:10:00,49.79,49.81,49.77,49.8,105447.0,47.8564,47.8756,47.8372,47.866,105447.0
2024-04-09 15:15:00,49.8,49.84,49.8,49.84,48983.0,47.866,47.9045,47.866,47.9045,48983.0
2024-04-09 15:20:00,49.84,49.89,49.83,49.89,56099.0,47.9045,47.9525,47.8949,47.9525,56099.0
2024-04-09 15:25:00,49.89,49.96,49.88,49.96,126631.0,47.9525,48.0198,47.9429,48.0198,126631.0
2024-04-09 15:30:00,49.96,49.98,49.94,49.95,277271.0,48.0198,48.039,48.0006,48.0102,277271.0
2024-04-09 15:35:00,49.95,49.96,49.91,49.91,86295.0,48.0102,48.0198,47.9718,47.9718,86295.0
2024-04-09 15:40:00,49.92,49.93,49.89,49.93,155666.0,47.9814,47.991,47.9525,47.991,155666.0
2024-04-09 15:45:00,49.92,49.93,49.9,49.91,74533.0,47.9814,47.991,47.9621,47.9718,74533.0
2024-04-09 15:50:00,49.91,49.94,49.9,49.94,98356.0,47.9718,48.0006,47.9621,48.0006,98356.0
2024-04-09 15:55:00,49.94,49.98,49.94,49.98,196324.0,48.0006,48.039,48.0006,48.039,196324.0
2024-04-10 09:30:00,49.22,49.25,49.15,49.19,552264.0,47.3086,47.3374,47.2413,47.2797,552264.0
2024-04-10 09:35:00,49.19,49.23,49.13,49.16,194527.0,47.2797,47.3182,47.222,47.2509,194527.0
2024-04-10 09:40:00,49.15,49.21,49.12,49.2,212347.0,47.2413,47.2989,47.2124,47.2893,212347.0
2024-04-10 09:45:00,49.2,49.2,49.07,49.07,274926.0,47.2893,47.2893,47.1644,47.1644,274926.0
2024-04-10 09:50:00,49.07,49.18,49.07,49.18,192645.0,47.1644,47.2701,47.1644,47.2701,192645.0
2024-04-10 09:55:00,49.17,49.21,49.14,49.15,157208.0,47.2605,47.2989,47.2317,47.2413,157208.0
2024-04-10 10:00:00,49.16,49.2,49.11,49.11,285572.0,47.2509,47.2893,47.2028,47.2028,285572.0
2024-04-10 10:05:00,49.12,49.27,49.11,49.25,129215.0,47.2124,47.3566,47.2028,47.3374,129215.0
2024-04-10 10:10:00,49.24,49.25,49.2,49.21,274052.0,47.3278,47.3374,47.2893,47.2989,274052.0
2024-04-10 10:15:00,49.21,49.32,49.18,49.3,238973.0,47.2989,47.4047,47.2701,47.3854,238973.0
2024-04-10 10:20:00,49.3,49.35,49.29,49.35,159684.0,47.3854,47.4335,47.3758,47.4335,159684.0
2024-04-10 10:25:00,49.35,49.38,49.31,49.33,114492.0,47.4335,47.4623,47.3951,47.4143,114492.0
2024-04-10 10:30:00,49.34,49.37,49.3,49.36,225037.0,47.4239,47.4527,47.3854,47.4431,225037.0
2024-04-10 10:35:00,49.37,49.43,49.35,49.41,231473.0,47.4527,47.5104,47.4335,47.4912,231473.0
2024-04-10 10:40:00,49.41,49.42,49.34,49.35,117781.0,47.4912,47.5008,47.4239,47.4335,117781.0
2024-04-10 10:45:00,49.35,49.37,49.31,49.35,144424.0,47.4335,47.4527,47.3951,47.4335,144424.0
2024-04-10 10:50:00,49.35,49.37,49.28,49.29,227452.0,47.4335,47.4527,47.3662,47.3758,227452.0
2024-04-10 10:55:00,49.28,49.3,49.24,49.28,365057.0,47.3662,47.3854,47.3278,47.3662,365057.0
2024-04-10 11:00:00,49.28,49.29,49.22,49.22,142795.0,47.3662,47.3758,47.3086,47.3086,142795.0
2024-04-10 11:05:00,49.23,49.25,49.2,49.23,359836.0,47.3182,47.3374,47.2893,47.3182,359836.0
2024-04-10 11:10:00,49.23,49.23,49.19,49.2,65969.0,47.3182,47.3182,47.2797,47.2893,65969.0
2024-04-10 11:15:00,49.21,49.22,49.18,49.19,103867.0,47.2989,47.3086,47.2701,47.2797,103867.0
2024-04-10 11:20:00,49.19,49.23,49.18,49.2,55633.0,47.2797,47.3182,47.2701,47.2893,55633.0
2024-04-10 11:25:00,49.2,49.23,49.18,49.22,152297.0,47.2893,47.3182,47.2701,47.3086,152297.0
2024-04-10 11:30:00,49.23,49.24,49.18,49.21,83648.0,47.3182,47.3278,47.2701,47.2989,83648.0
2024-04-10 11:35:00,49.22,49.22,49.16,49.18,122947.0,47.3086,47.3086,47.2509,47.2701,122947.0
2024-04-10 11:40:00,49.18,49.18,49.14,49.14,66896.0,47.2701,47.2701,47.2317,47.2317,66896.0
2024-04-10 11:45:00,49.14,49.16,49.13,49.14,56091.0,47.2317,47.2509,47.222,47.2317,56091.0
2024-04-10 11:50:00,49.14,49.16,49.13,49.15,87718.0,47.2317,47.2509,47.222,47.2413,87718.0
2024-04-10 11:55:00,49.15,49.16,49.13,49.16,163021.0,47.2413,47.2509,47.222,47.2509,163021.0
2024-04-10 12:00:00,49.15,49.17,49.12,49.16,74857.0,47.2413,47.2605,47.2124,47.2509,74857.0
2024-04-10 12:05:00,49.16,49.16,49.12,49.14,124161.0,47.2509,47.2509,47.2124,47.2317,124161.0
2024-04-10 12:10:00,49.15,49.15,49.1,49.1,79119.0,47.2413,47.2413,47.1932,47.1932,79119.0
2024-04-10 12:15:00,49.11,49.13,49.1,49.12,167850.0,47.2028,47.222,47.1932,47.2124,167850.0
2024-04-10 12:20:00,49.11,49.13,49.1,49.11,117552.0,47.2028,47.222,47.1932,47.2028,117552.0
2024-04-10 12:25:00,49.12,49.14,49.11,49.12,599948.0,47.2124,47.2317,47.2028,47.2124,599948.0
2024-04-10 12:30:00,49.11,49.12,49.1,49.12,68560.0,47.2028,47.2124,47.1932,47.2124,68560.0
2024-04-10 12:35:00,49.12,49.15,49.11,49.13,90726.0,47.2124,47.2413,47.2028,47.222,90726.0
2024-04-10 12:40:00,49.13,49.14,49.11,49.12,159602.0,47.222,47.2317,47.2028,47.2124,159602.0
2024-04-10 12:45:00,49.12,49.15,49.11,49.15,92973.0,47.2124,47.2413,47.2028,47.2413,92973.0
2024-04-10 12:50:00,49.15,49.17,49.13,49.17,78686.0,47.2413,47.2605,47.222,47.2605,78686.0
2024-04-10 12:55:00,49.16,49.2,49.16,49.18,90103.0,47.2509,47.2893,47.2509,47.2701,90103.0
2024-04-10 13:00:00,49.18,49.21,49.08,49.09,721886.0,47.2701,47.2989,47.174,47.1836,721886.0
2024-04-10 13:05:00,49.09,49.11,49.03,49.03,269657.0,47.1836,47.2028,47.1259,47.1259,269657.0
2024-04-10 13:10:00,49.03,49.06,49.01,49.06,274524.0,47.1259,47.1548,47.1067,47.1548,274524.0
2024-04-10 13:15:00,49.06,49.14,49.05,49.13,219001.0,47.1548,47.2317,47.1452,47.222,219001.0
2024-04-10 13:20:00,49.13,49.24,49.12,49.23,388316.0,47.222,47.3278,47.2124,47.3182,388316.0
2024-04-10 13:25:00,49.23,49.26,49.15,49.15,193504.0,47.3182,47.347,47.2413,47.2413,193504.0
2024-04-10 13:30:00,49.15,49.23,49.1,49.14,417088.0,47.2413,47.3182,47.1932,47.2317,417088.0
2024-04-10 13:35:00,49.14,49.15,49.05,49.06,228793.0,47.2317,47.2413,47.1452,47.1548,228793.0
2024-04-10 13:40:00,49.06,49.12,49.05,49.06,136339.0,47.1548,47.2124,47.1452,47.1548,136339.0
2024-04-10 13:45:00,49.07,49.12,49.06,49.12,98379.0,47.1644,47.2124,47.1548,47.2124,98379.0
2024-04-10 13:50:00,49.11,49.14,49.08,49.13,187881.0,47.2028,47.2317,47.174,47.222,187881.0
2024-04-10 13:55:00,49.14,49.24,49.13,49.18,161728.0,47.2317,47.3278,47.222,47.2701,161728.0
2024-04-10 14:00:00,49.18,49.22,49.14,49.21,223900.0,47.2701,47.3086,47.2317,47.2989,223900.0
2024-04-10 14:05:00,49.2,49.21,49.16,49.19,132989.0,47.2893,47.2989,47.2509,47.2797,132989.0
2024-04-10 14:10:00,49.2,49.22,49.16,49.22,110173.0,47.2893,47.3086,47.2509,47.3086,110173.0
2024-04-10 14:15:00,49.22,49.24,49.14,49.16,80092.0,47.3086,47.3278,47.2317,47.2509,80092.0
2024-04-10 14:20:00,49.17,49.2,49.11,49.12,136917.0,47.2605,47.2893,47.2028,47.2124,136917.0
2024-04-10 14:25:00,49.12,49.15,49.1,49.11,146222.0,47.2124,47.2413,47.1932,47.2028,146222.0
2024-04-10 14:30:00,49.11,49.12,49.08,49.09,95464.0,47.2028,47.2124,47.174,47.1836,95464.0
2024-04-10 14:35:00,49.1,49.14,49.08,49.13,104207.0,47.1932,47.2317,47.174,47.222,104207.0
2024-04-10 14:40:00,49.13,49.16,49.12,49.14,80453.0,47.222,47.2509,47.2124,47.2317,80453.0
2024-04-10 14:45:00,49.15,49.16,49.13,49.14,83458.0,47.2413,47.2509,47.222,47.2317,83458.0
2024-04-10 14:50:00,49.14,49.16,49.1,49.12,106058.0,47.2317,47.2509,47.1932,47.2124,106058.0
2024-04-10 14:55:00,49.12,49.12,49.04,49.05,70959.0,47.2124,47.2124,47.1355,47.1452,70959.0
2024-04-10 15:00:00,49.04,49.08,49.03,49.05,132506.0,47.1355,47.174,47.1259,47.1452,132506.0
2024-04-10 15:05:00,49.05,49.09,49.03,49.08,92050.0,47.1452,47.1836,47.1259,47.174,92050.0
2024-04-10 15:10:00,49.09,49.14,49.08,49.14,115251.0,47.1836,47.2317,47.174,47.2317,115251.0
2024-04-10 15:15:00,49.14,49.17,49.12,49.16,153531.0,47.2317,47.2605,47.2124,47.2509,153531.0
2024-04-10 15:20:00,49.16,49.19,49.15,49.18,166653.0,47.2509,47.2797,47.2413,47.2701,166653.0
2024-04-10 15:25:00,49.18,49.21,49.17,49.17,105281.0,47.2701,47.2989,47.2605,47.2605,105281.0
2024-04-10 15:30:00,49.17,49.18,49.13,49.15,195428.0,47.2605,47.2701,47.222,47.2413,195428.0
2024-04-10 15:35:00,49.15,49.16,49.13,49.14,108552.0,47.2413,47.2509,47.222,47.2317,108552.0
2024-04-10 15:40:00,49.13,49.2,49.13,49.2,151156.0,47.222,47.2893,47.222,47.2893,151156.0
2024-04-10 15:45:00,49.2,49.23,49.18,49.21,105351.0,47.2893,47.3182,47.2701,47.2989,105351.0
2024-04-10 15:50:00,49.21,49.23,49.19,49.22,122629.0,47.2989,47.3182,47.2797,47.3086,122629.0
2024-04-10 15:55:00,49.22,49.25,49.2,49.21,258865.0,47.3086,47.3374,47.2893,47.2989,258865.0
2024-04-11 09:30:00,49.44,49.48,49.41,49.46,181222.0,47.52,47.5585,47.4912,47.5392,181222.0
2024-04-11 09:35:00,49.46,49.46,49.35,49.35,149039.0,47.5392,47.5392,47.4335,47.4335,149039.0
2024-04-11 09:40:00,49.35,49.38,49.29,49.3,138532.0,47.4335,47.4623,47.3758,47.3854,138532.0
2024-04-11 09:45:00,49.3,49.33,49.28,49.32,148029.0,47.3854,47.4143,47.3662,47.4047,148029.0
2024-04-11 09:50:00,49.31,49.34,49.3,49.31,131664.0,47.3951,47.4239,47.3854,47.3951,131664.0
2024-04-11 09:55:00,49.32,49.34,49.27,49.27,108082.0,47.4047,47.4239,47.3566,47.3566,108082.0
2024-04-11 10:00:00,49.28,49.29,49.15,49.16,142607.0,47.3662,47.3758,47.2413,47.2509,142607.0
2024-04-11 10:05:00,49.17,49.18,49.03,49.05,369951.0,47.2605,47.2701,47.1259,47.1452,369951.0
2024-04-11 10:10:00,49.06,49.07,49.0,49.03,489788.0,47.1548,47.1644,47.0971,47.1259,489788.0
2024-04-11 10:15:00,49.04,49.04,48.94,48.94,348480.0,47.1355,47.1355,47.0394,47.0394,348480.0
2024-04-11 10:20:00,48.94,49.0,48.92,48.96,154335.0,47.0394,47.0971,47.0202,47.0587,154335.0
2024-04-11 10:25:00,48.97,48.97,48.87,48.9,294160.0,47.0683,47.0683,46.9721,47.001,294160.0
2024-04-11 10:30:00,48.89,48.94,48.88,48.9,459428.0,46.9914,47.0394,46.9818,47.001,459428.0
2024-04-11 10:35:00,48.91,48.94,48.88,48.94,270172.0,47.0106,47.0394,46.9818,47.0394,270172.0
2024-04-11 10:40:00,48.94,48.96,48.93,48.95,249444.0,47.0394,47.0587,47.0298,47.049,249444.0
2024-04-11 10:45:00,48.96,49.01,48.96,48.97,322726.0,47.0587,47.1067,47.0587,47.0683,322726.0
2024-04-11 10:50:00,48.96,49.0,48.93,48.96,173199.0,47.0587,47.0971,47.0298,47.0587,173199.0
2024-04-11 10:55:00,48.96,48.98,48.94,48.95,174510.0,47.0587,47.0779,47.0394,47.049,174510.0
2024-04-11 11:00:00,48.95,49.03,48.94,49.01,257181.0,47.049,47.1259,47.0394,47.1067,257181.0
2024-04-11 11:05:00,49.02,49.02,48.96,48.97,103995.0,47.1163,47.1163,47.0587,47.0683,103995.0
2024-04-11 11:10:00,48.97,49.01,48.97,49.0,126056.0,47.0683,47.1067,47.0683,47.0971,126056.0
2024-04-11 11:15:00,49.0,49.06,49.0,49.02,118482.0,47.0971,47.1548,47.0971,47.1163,118482.0
2024-04-11 11:20:00,49.03,49.06,49.02,49.04,86724.0,47.1259,47.1548,47.1163,47.1355,86724.0
2024-04-11 11:25:00,49.04,49.04,49.0,49.02,103423.0,47.1355,47.1355,47.0971,47.1163,103423.0
2024-04-11 11:30:00,49.02,49.04,49.0,49.03,164940.0,47.1163,47.1355,47.0971,47.1259,164940.0
2024-04-11 11:35:00,49.03,49.08,49.02,49.07,74218.0,47.1259,47.174,47.1163,47.1644,74218.0
2024-04-11 11:40:00,49.07,49.13,49.07,49.07,214551.0,47.1644,47.222,47.1644,47.1644,214551.0
2024-04-11 11:45:00,49.07,49.11,49.07,49.09,86635.0,47.1644,47.2028,47.1644,47.1836,86635.0
2024-04-11 11:50:00,49.09,49.13,49.09,49.13,70757.0,47.1836,47.222,47.1836,47.222,70757.0
2024-04-11 11:55:00,49.13,49.19,49.12,49.19,94845.0,47.222,47.2797,47.2124,47.2797,94845.0
2024-04-11 12:00:00,49.19,49.2,49.16,49.17,287098.0,47.2797,47.2893,47.2509,47.2605,287098.0
2024-04-11 12:05:00,49.17,49.19,49.15,49.17,107518.0,47.2605,47.2797,47.2413,47.2605,107518.0
2024-04-11 12:10:00,49.16,49.19,49.16,49.18,72116.0,47.2509,47.2797,47.2509,47.2701,72116.0
2024-04-11 12:15:00,49.18,49.18,49.16,49.18,45004.0,47.2701,47.2701,47.2509,47.2701,45004.0
2024-04-11 12:20:00,49.19,49.21,49.17,49.2,52423.0,47.2797,47.2989,47.2605,47.2893,52423.0
2024-04-11 12:25:00,49.2,49.2,49.16,49.17,127793.0,47.2893,47.2893,47.2509,47.2605,127793.0
2024-04-11 12:30:00,49.17,49.19,49.15,49.18,58819.0,47.2605,47.2797,47.2413,47.2701,58819.0
2024-04-11 12:35:00,49.19,49.19,49.15,49.16,62868.0,47.2797,47.2797,47.2413,47.2509,62868.0
2024-04-11 12:40:00,49.16,49.2,49.16,49.18,54745.0,47.2509,47.2893,47.2509,47.2701,54745.0
2024-04-11 12:45:00,49.18,49.22,49.17,49.22,217754.0,47.2701,47.3086,47.2605,47.3086,217754.0
2024-04-11 12:50:00,49.22,49.24,49.21,49.21,70397.0,47.3086,47.3278,47.2989,47.2989,70397.0
2024-04-11 12:55:00,49.21,49.22,49.18,49.2,58081.0,47.2989,47.3086,47.2701,47.2893,58081.0
2024-04-11 13:00:00,49.2,49.26,49.16,49.25,503951.0,47.2893,47.347,47.2509,47.3374,503951.0
2024-04-11 13:05:00,49.24,49.28,49.23,49.28,81630.0,47.3278,47.3662,47.3182,47.3662,81630.0
2024-04-11 13:10:00,49.28,49.32,49.27,49.32,54714.0,47.3662,47.4047,47.3566,47.4047,54714.0
2024-04-11 13:15:00,49.32,49.33,49.29,49.33,127101.0,47.4047,47.4143,47.3758,47.4143,127101.0
2024-04-11 13:20:00,49.33,49.35,49.31,49.32,467787.0,47.4143,47.4335,47.3951,47.4047,467787.0
2024-04-11 13:25:00,49.33,49.36,49.33,49.34,205213.0,47.4143,47.4431,47.4143,47.4239,205213.0
2024-04-11 13:30:00,49.34,49.35,49.33,49.33,45273.0,47.4239,47.4335,47.4143,47.4143,45273.0
2024-04-11 13:35:00,49.33,49.35,49.32,49.33,36797.0,47.4143,47.4335,47.4047,47.4143,36797.0
2024-04-11 13:40:00,49.33,49.36,49.3,49.36,148904.0,47.4143,47.4431,47.3854,47.4431,148904.0
2024-04-11 13:45:00,49.35,49.37,49.34,49.37,110607.0,47.4335,47.4527,47.4239,47.4527,110607.0
2024-04-11 13:50:00,49.37,49.37,49.34,49.37,84596.0,47.4527,47.4527,47.4239,47.4527,84596.0
2024-04-11 13:55:00,49.36,49.38,49.36,49.37,73216.0,47.4431,47.4623,47.4431,47.4527,73216.0
2024-04-11 14:00:00,49.36,49.4,49.36,49.39,138923.0,47.4431,47.4816,47.4431,47.472,138923.0
2024-04-11 14:05:00,49.39,49.47,49.39,49.45,116541.0,47.472,47.5488,47.472,47.5296,116541.0
2024-04-11 14:10:00,49.45,49.45,49.41,49.42,64751.0,47.5296,47.5296,47.4912,47.5008,64751.0
2024-04-11 14:15:00,49.42,49.45,49.41,49.43,937894.0,47.5008,47.5296,47.4912,47.5104,937894.0
2024-04-11 14:20:00,49.43,49.44,49.41,49.44,105006.0,47.5104,47.52,47.4912,47.52,105006.0
2024-04-11 14:25:00,49.44,49.46,49.43,49.44,53934.0,47.52,47.5392,47.5104,47.52,53934.0
2024-04-11 14:30:00,49.44,49.46,49.43,49.45,123982.0,47.52,47.5392,47.5104,47.5296,123982.0
2024-04-11 14:35:00,49.45,49.46,49.44,49.46,71480.0,47.5296,47.5392,47.52,47.5392,71480.0
2024-04-11 14:40:00,49.46,49.46,49.44,49.45,107264.0,47.5392,47.5392,47.52,47.5296,107264.0
2024-04-11 14:45:00,49.46,49.46,49.41,49.41,141418.0,47.5392,47.5392,47.4912,47.4912,141418.0
2024-04-11 14:50:00,49.42,49.43,49.39,49.4,207040.0,47.5008,47.5104,47.472,47.4816,207040.0
2024-04-11 14:55:00,49.41,49.42,49.4,49.4,98276.0,47.4912,47.5008,47.4816,47.4816,98276.0
2024-04-11 15:00:00,49.41,49.42,49.4,49.41,89021.0,47.4912,47.5008,47.4816,47.4912,89021.0
2024-04-11 15:05:00,49.41,49.45,49.41,49.41,80729.0,47.4912,47.5296,47.4912,47.4912,80729.0
2024-04-11 15:10:00,49.42,49.43,49.41,49.41,146248.0,47.5008,47.5104,47.4912,47.4912,146248.0
2024-04-11 15:15:00,49.4,49.42,49.39,49.41,108184.0,47.4816,47.5008,47.472,47.4912,108184.0
2024-04-11 15:20:00,49.41,49.43,49.39,49.43,87398.0,47.4912,47.5104,47.472,47.5104,87398.0
2024-04-11 15:25:00,49.43,49.44,49.41,49.43,155113.0,47.5104,47.52,47.4912,47.5104,155113.0
2024-04-11 15:30:00,49.42,49.43,49.4,49.43,75602.0,47.5008,47.5104,47.4816,47.5104,75602.0
2024-04-11 15:35:00,49.43,49.43,49.42,49.43,63891.0,47.5104,47.5104,47.5008,47.5104,63891.0
2024-04-11 15:40:00,49.43,49.45,49.42,49.45,157064.0,47.5104,47.5296,47.5008,47.5296,157064.0
2024-04-11 15:45:00,49.44,49.45,49.41,49.41,98304.0,47.52,47.5296,47.4912,47.4912,98304.0
2024-04-11 15:50:00,49.41,49.42,49.38,49.4,202833.0,47.4912,47.5008,47.4623,47.4816,202833.0
2024-04-11 15:55:00,49.4,49.41,49.38,49.39,225682.0,47.4816,47.4912,47.4623,47.472,225682.0
2024-04-12 09:30:00,48.94,49.0,48.91,49.0,426148.0,47.0394,47.0971,47.0106,47.0971,426148.0
2024-04-12 09:35:00,49.01,49.03,48.97,49.02,156818.0,47.1067,47.1259,47.0683,47.1163,156818.0
2024-04-12 09:40:00,49.01,49.05,49.0,49.03,88613.0,47.1067,47.1452,47.0971,47.1259,88613.0
2024-04-12 09:45:00,49.03,49.09,49.02,49.04,102360.0,47.1259,47.1836,47.1163,47.1355,102360.0
2024-04-12 09:50:00,49.05,49.05,48.95,48.96,83335.0,47.1452,47.1452,47.049,47.0587,83335.0
2024-04-12 09:55:00,48.94,48.98,48.92,48.98,65909.0,47.0394,47.0779,47.0202,47.0779,65909.0
2024-04-12 10:00:00,49.0,49.0,48.85,48.88,533148.0,47.0971,47.0971,46.9529,46.9818,533148.0
2024-04-12 10:05:00,48.88,48.91,48.79,48.82,277928.0,46.9818,47.0106,46.8953,46.9241,277928.0
2024-04-12 10:10:00,48.83,48.87,48.82,48.87,121598.0,46.9337,46.9721,46.9241,46.9721,121598.0
2024-04-12 10:15:00,48.86,48.88,48.79,48.86,159371.0,46.9625,46.9818,46.8953,46.9625,159371.0
2024-04-12 10:20:00,48.85,48.92,48.84,48.9,83715.0,46.9529,47.0202,46.9433,47.001,83715.0
2024-04-12 10:25:00,48.9,48.91,48.82,48.83,132646.0,47.001,47.0106,46.9241,46.9337,132646.0
2024-04-12 10:30:00,48.83,48.87,48.79,48.8,2578751.0,46.9337,46.9721,46.8953,46.9049,2578751.0
2024-04-12 10:35:00,48.8,48.81,48.76,48.8,187074.0,46.9049,46.9145,46.8664,46.9049,187074.0
2024-04-12 10:40:00,48.8,48.81,48.75,48.78,241142.0,46.9049,46.9145,46.8568,46.8856,241142.0
2024-04-12 10:45:00,48.78,48.78,48.73,48.74,183191.0,46.8856,46.8856,46.8376,46.8472,183191.0
2024-04-12 10:50:00,48.73,48.75,48.7,48.75,210200.0,46.8376,46.8568,46.8087,46.8568,210200.0
2024-04-12 10:55:00,48.75,48.78,48.71,48.72,169961.0,46.8568,46.8856,46.8184,46.828,169961.0
2024-04-12 11:00:00,48.72,48.78,48.7,48.76,256276.0,46.828,46.8856,46.8087,46.8664,256276.0
2024-04-12 11:05:00,48.76,48.77,48.73,48.75,127333.0,46.8664,46.876,46.8376,46.8568,127333.0
2024-04-12 11:10:00,48.74,48.75,48.71,48.72,133641.0,46.8472,46.8568,46.8184,46.828,133641.0
2024-04-12 11:15:00,48.72,48.77,48.68,48.76,88873.0,46.828,46.876,46.7895,46.8664,88873.0
2024-04-12 11:20:00,48.77,48.78,48.75,48.76,116799.0,46.876,46.8856,46.8568,46.8664,116799.0
2024-04-12 11:25:00,48.75,48.8,48.74,48.8,97529.0,46.8568,46.9049,46.8472,46.9049,97529.0
2024-04-12 11:30:00,48.8,48.83,48.79,48.83,76170.0,46.9049,46.9337,46.8953,46.9337,76170.0
2024-04-12 11:35:00,48.84,48.86,48.83,48.83,146853.0,46.9433,46.9625,46.9337,46.9337,146853.0
2024-04-12 11:40:00,48.83,48.85,48.81,48.84,131503.0,46.9337,46.9529,46.9145,46.9433,131503.0
2024-04-12 11:45:00,48.84,48.87,48.83,48.86,93463.0,46.9433,46.9721,46.9337,46.9625,93463.0
2024-04-12 11:50:00,48.86,48.87,48.81,48.83,79920.0,46.9625,46.9721,46.9145,46.9337,79920.0
2024-04-12 11:55:00,48.83,48.85,48.83,48.83,118137.0,46.9337,46.9529,46.9337,46.9337,118137.0
2024-04-12 12:00:00,48.83,48.83,48.79,48.8,93583.0,46.9337,46.9337,46.8953,46.9049,93583.0
2024-04-12 12:05:00,48.8,48.84,48.79,48.8,47162.0,46.9049,46.9433,46.8953,46.9049,47162.0
2024-04-12 12:10:00,48.8,48.81,48.76,48.77,102791.0,46.9049,46.9145,46.8664,46.876,102791.0
2024-04-12 12:15:00,48.77,48.78,48.71,48.72,120305.0,46.876,46.8856,46.8184,46.828,120305.0
2024-04-12 12:20:00,48.72,48.76,48.71,48.75,232260.0,46.828,46.8664,46.8184,46.8568,232260.0
2024-04-12 12:25:00,48.75,48.77,48.71,48.71,58250.0,46.8568,46.876,46.8184,46.8184,58250.0
2024-04-12 12:30:00,48.72,48.73,48.68,48.7,131967.0,46.828,46.8376,46.7895,46.8087,131967.0
2024-04-12 12:35:00,48.7,48.71,48.62,48.65,96179.0,46.8087,46.8184,46.7319,46.7607,96179.0
2024-04-12 12:40:00,48.65,48.66,48.63,48.64,173439.0,46.7607,46.7703,46.7415,46.7511,173439.0
2024-04-12 12:45:00,48.64,48.65,48.62,48.63,103232.0,46.7511,46.7607,46.7319,46.7415,103232.0
2024-04-12 12:50:00,48.63,48.68,48.63,48.67,156531.0,46.7415,46.7895,46.7415,46.7799,156531.0
2024-04-12 12:55:00,48.66,48.68,48.65,48.66,85807.0,46.7703,46.7895,46.7607,46.7703,85807.0
2024-04-12 13:00:00,48.65,48.67,48.63,48.65,89689.0,46.7607,46.7799,46.7415,46.7607,89689.0
2024-04-12 13:05:00,48.65,48.66,48.6,48.62,90118.0,46.7607,46.7703,46.7126,46.7319,90118.0
2024-04-12 13:10:00,48.63,48.64,48.62,48.63,46938.0,46.7415,46.7511,46.7319,46.7415,46938.0
2024-04-12 13:15:00,48.63,48.67,48.62,48.62,65397.0,46.7415,46.7799,46.7319,46.7319,65397.0
2024-04-12 13:20:00,48.62,48.62,48.57,48.58,112048.0,46.7319,46.7319,46.6838,46.6934,112048.0
2024-04-12 13:25:00,48.57,48.6,48.56,48.57,54073.0,46.6838,46.7126,46.6742,46.6838,54073.0
2024-04-12 13:30:00,48.58,48.58,48.54,48.55,130593.0,46.6934,46.6934,46.655,46.6646,130593.0
2024-04-12 13:35:00,48.55,48.56,48.53,48.55,151569.0,46.6646,46.6742,46.6453,46.6646,151569.0
2024-04-12 13:40:00,48.55,48.62,48.55,48.61,102637.0,46.6646,46.7319,46.6646,46.7222,102637.0
2024-04-12 13:45:00,48.61,48.67,48.6,48.66,416644.0,46.7222,46.7799,46.7126,46.7703,416644.0
2024-04-12 13:50:00,48.66,48.68,48.63,48.63,231006.0,46.7703,46.7895,46.7415,46.7415,231006.0
2024-04-12 13:55:00,48.64,48.65,48.62,48.63,241261.0,46.7511,46.7607,46.7319,46.7415,241261.0
2024-04-12 14:00:00,48.62,48.62,48.58,48.6,79976.0,46.7319,46.7319,46.6934,46.7126,79976.0
2024-04-12 14:05:00,48.61,48.68,48.6,48.65,157903.0,46.7222,46.7895,46.7126,46.7607,157903.0
2024-04-12 14:10:00,48.66,48.68,48.64,48.64,75380.0,46.7703,46.7895,46.7511,46.7511,75380.0
2024-04-12 14:15:00,48.64,48.67,48.63,48.63,126095.0,46.7511,46.7799,46.7415,46.7415,126095.0
2024-04-12 14:20:00,48.63,48.65,48.6,48.6,71197.0,46.7415,46.7607,46.7126,46.7126,71197.0
2024-04-12 14:25:00,48.61,48.61,48.58,48.59,127991.0,46.7222,46.7222,46.6934,46.703,127991.0
2024-04-12 14:30:00,48.59,48.59,48.54,48.56,124875.0,46.703,46.703,46.655,46.6742,124875.0
2024-04-12 14:35:00,48.56,48.57,48.52,48.53,175090.0,46.6742,46.6838,46.6357,46.6453,175090.0
2024-04-12 14:40:00,48.53,48.56,48.51,48.53,234605.0,46.6453,46.6742,46.6261,46.6453,234605.0
2024-04-12 14:45:00,48.53,48.55,48.51,48.51,102743.0,46.6453,46.6646,46.6261,46.6261,102743.0
2024-04-12 14:50:00,48.52,48.55,48.51,48.53,127097.0,46.6357,46.6646,46.6261,46.6453,127097.0
2024-04-12 14:55:00,48.54,48.54,48.49,48.5,91527.0,46.655,46.655,46.6069,46.6165,91527.0
2024-04-12 15:00:00,48.5,48.52,48.47,48.51,110617.0,46.6165,46.6357,46.5877,46.6261,110617.0
2024-04-12 15:05:00,48.51,48.53,48.49,48.51,191630.0,46.6261,46.6453,46.6069,46.6261,191630.0
2024-04-12 15:10:00,48.51,48.52,48.48,48.48,132576.0,46.6261,46.6357,46.5973,46.5973,132576.0
2024-04-12 15:15:00,48.48,48.52,48.46,48.51,151212.0,46.5973,46.6357,46.5781,46.6261,151212.0
2024-04-12 15:20:00,48.5,48.52,48.49,48.51,105029.0,46.6165,46.6357,46.6069,46.6261,105029.0
2024-04-12 15:25:00,48.51,48.53,48.48,48.48,75016.0,46.6261,46.6453,46.5973,46.5973,75016.0
2024-04-12 15:30:00,48.49,48.54,48.49,48.52,169414.0,46.6069,46.655,46.6069,46.6357,169414.0
2024-04-12 15:35:00,48.52,48.52,48.49,48.49,82118.0,46.6357,46.6357,46.6069,46.6069,82118.0
2024-04-12 15:40:00,48.5,48.57,48.49,48.55,123927.0,46.6165,46.6838,46.6069,46.6646,123927.0
2024-04-12 15:45:00,48.56,48.58,48.54,48.55,113721.0,46.6742,46.6934,46.655,46.6646,113721.0
2024-04-12 15:50:00,48.56,48.57,48.51,48.53,208927.0,46.6742,46.6838,46.6261,46.6453,208927.0
2024-04-12 15:55:00,48.53,48.55,48.53,48.53,135939.0,46.6453,46.6646,46.6453,46.6453,135939.0
2024-04-15 09:30:00,49.08,49.11,49.06,49.07,221224.0,47.174,47.2028,47.1548,47.1644,221224.0
2024-04-15 09:35:00,49.07,49.11,49.06,49.09,257056.0,47.1644,47.2028,47.1548,47.1836,257056.0
2024-04-15 09:40:00,49.1,49.13,49.06,49.08,154048.0,47.1932,47.222,47.1548,47.174,154048.0
2024-04-15 09:45:00,49.08,49.09,49.06,49.07,191099.0,47.174,47.1836,47.1548,47.1644,191099.0
2024-04-15 09:50:00,49.07,49.1,49.04,49.05,178502.0,47.1644,47.1932,47.1355,47.1452,178502.0
2024-04-15 09:55:00,49.05,49.05,49.02,49.04,126795.0,47.1452,47.1452,47.1163,47.1355,126795.0
2024-04-15 10:00:00,49.04,49.05,48.98,48.98,539057.0,47.1355,47.1452,47.0779,47.0779,539057.0
2024-04-15 10:05:00,48.98,48.98,48.85,48.86,235861.0,47.0779,47.0779,46.9529,46.9625,235861.0
2024-04-15 10:10:00,48.86,48.86,48.79,48.83,5236103.0,46.9625,46.9625,46.8953,46.9337,5236103.0
2024-04-15 10:15:00,48.83,48.92,48.83,48.89,368583.0,46.9337,47.0202,46.9337,46.9914,368583.0
2024-04-15 10:20:00,48.89,48.9,48.82,48.83,513014.0,46.9914,47.001,46.9241,46.9337,513014.0
2024-04-15 10:25:00,48.82,48.83,48.78,48.79,271463.0,46.9241,46.9337,46.8856,46.8953,271463.0
2024-04-15 10:30:00,48.79,48.86,48.78,48.81,223964.0,46.8953,46.9625,46.8856,46.9145,223964.0
2024-04-15 10:35:00,48.8,48.88,48.76,48.76,434837.0,46.9049,46.9818,46.8664,46.8664,434837.0
2024-04-15 10:40:00,48.77,48.82,48.76,48.78,298941.0,46.876,46.9241,46.8664,46.8856,298941.0
2024-04-15 10:45:00,48.79,48.79,48.72,48.77,207414.0,46.8953,46.8953,46.828,46.876,207414.0
2024-04-15 10:50:00,48.78,48.78,48.72,48.72,1022586.0,46.8856,46.8856,46.828,46.828,1022586.0
2024-04-15 10:55:00,48.73,48.75,48.71,48.72,270044.0,46.8376,46.8568,46.8184,46.828,270044.0
2024-04-15 11:00:00,48.72,48.72,48.67,48.68,131680.0,46.828,46.828,46.7799,46.7895,131680.0
2024-04-15 11:05:00,48.68,48.69,48.66,48.67,139652.0,46.7895,46.7991,46.7703,46.7799,139652.0
2024-04-15 11:10:00,48.68,48.72,48.67,48.71,114366.0,46.7895,46.828,46.7799,46.8184,114366.0
2024-04-15 11:15:00,48.7,48.7,48.67,48.69,176179.0,46.8087,46.8087,46.7799,46.7991,176179.0
2024-04-15 11:20:00,48.68,48.69,48.65,48.68,103295.0,46.7895,46.7991,46.7607,46.7895,103295.0
2024-04-15 11:25:00,48.68,48.74,48.67,48.73,136180.0,46.7895,46.8472,46.7799,46.8376,136180.0
2024-04-15 11:30:00,48.73,48.77,48.73,48.76,88782.0,46.8376,46.876,46.8376,46.8664,88782.0
2024-04-15 11:35:00,48.77,48.78,48.73,48.76,277586.0,46.876,46.8856,46.8376,46.8664,277586.0
2024-04-15 11:40:00,48.76,48.79,48.73,48.73,138266.0,46.8664,46.8953,46.8376,46.8376,138266.0
2024-04-15 11:45:00,48.74,48.78,48.73,48.76,120610.0,46.8472,46.8856,46.8376,46.8664,120610.0
2024-04-15 11:50:00,48.76,48.82,48.75,48.82,109828.0,46.8664,46.9241,46.8568,46.9241,109828.0
2024-04-15 11:55:00,48.82,48.84,48.8,48.81,45333.0,46.9241,46.9433,46.9049,46.9145,45333.0
2024-04-15 12:00:00,48.8,48.85,48.8,48.85,112024.0,46.9049,46.9529,46.9049,46.9529,112024.0
2024-04-15 12:05:00,48.84,48.85,48.8,48.83,94893.0,46.9433,46.9529,46.9049,46.9337,94893.0
2024-04-15 12:10:00,48.83,48.84,48.79,48.81,75631.0,46.9337,46.9433,46.8953,46.9145,75631.0
2024-04-15 12:15:00,48.81,48.81,48.76,48.76,106037.0,46.9145,46.9145,46.8664,46.8664,106037.0
2024-04-15 12:20:00,48.76,48.78,48.69,48.69,94673.0,46.8664,46.8856,46.7991,46.7991,94673.0
2024-04-15 12:25:00,48.7,48.71,48.66,48.69,98341.0,46.8087,46.8184,46.7703,46.7991,98341.0
2024-04-15 12:30:00,48.68,48.68,48.64,48.67,148854.0,46.7895,46.7895,46.7511,46.7799,148854.0
2024-04-15 12:35:00,48.66,48.67,48.63,48.65,125468.0,46.7703,46.7799,46.7415,46.7607,125468.0
2024-04-15 12:40:00,48.65,48.68,48.62,48.64,85841.0,46.7607,46.7895,46.7319,46.7511,85841.0
2024-04-15 12:45:00,48.64,48.66,48.62,48.64,141492.0,46.7511,46.7703,46.7319,46.7511,141492.0
2024-04-15 12:50:00,48.65,48.66,48.63,48.66,78033.0,46.7607,46.7703,46.7415,46.7703,78033.0
2024-04-15 12:55:00,48.65,48.68,48.64,48.66,110885.0,46.7607,46.7895,46.7511,46.7703,110885.0
2024-04-15 13:00:00,48.66,48.67,48.62,48.66,155708.0,46.7703,46.7799,46.7319,46.7703,155708.0
2024-04-15 13:05:00,48.66,48.7,48.65,48.69,78775.0,46.7703,46.8087,46.7607,46.7991,78775.0
2024-04-15 13:10:00,48.68,48.68,48.62,48.63,74864.0,46.7895,46.7895,46.7319,46.7415,74864.0
2024-04-15 13:15:00,48.62,48.63,48.57,48.57,114455.0,46.7319,46.7415,46.6838,46.6838,114455.0
2024-04-15 13:20:00,48.57,48.58,48.51,48.53,287603.0,46.6838,46.6934,46.6261,46.6453,287603.0
2024-04-15 13:25:00,48.53,48.53,48.46,48.46,125016.0,46.6453,46.6453,46.5781,46.5781,125016.0
2024-04-15 13:30:00,48.46,48.46,48.4,48.44,334728.0,46.5781,46.5781,46.5204,46.5588,334728.0
2024-04-15 13:35:00,48.44,48.47,48.4,48.41,264875.0,46.5588,46.5877,46.5204,46.53,264875.0
2024-04-15 13:40:00,48.41,48.47,48.39,48.41,250263.0,46.53,46.5877,46.5108,46.53,250263.0
2024-04-15 13:45:00,48.41,48.43,48.36,48.37,154544.0,46.53,46.5492,46.482,46.4916,154544.0
2024-04-15 13:50:00,48.37,48.43,48.34,48.43,107320.0,46.4916,46.5492,46.4627,46.5492,107320.0
2024-04-15 13:55:00,48.42,48.46,48.4,48.45,250411.0,46.5396,46.5781,46.5204,46.5685,250411.0
2024-04-15 14:00:00,48.45,48.46,48.38,48.41,142331.0,46.5685,46.5781,46.5012,46.53,142331.0
2024-04-15 14:05:00,48.41,48.43,48.39,48.4,75855.0,46.53,46.5492,46.5108,46.5204,75855.0
2024-04-15 14:10:00,48.4,48.41,48.35,48.37,115113.0,46.5204,46.53,46.4723,46.4916,115113.0
2024-04-15 14:15:00,48.38,48.41,48.35,48.41,297385.0,46.5012,46.53,46.4723,46.53,297385.0
2024-04-15 14:20:00,48.41,48.42,48.34,48.35,90931.0,46.53,46.5396,46.4627,46.4723,90931.0
2024-04-15 14:25:00,48.34,48.39,48.34,48.36,91835.0,46.4627,46.5108,46.4627,46.482,91835.0
2024-04-15 14:30:00,48.35,48.42,48.34,48.41,169463.0,46.4723,46.5396,46.4627,46.53,169463.0
2024-04-15 14:35:00,48.41,48.44,48.4,48.41,78511.0,46.53,46.5588,46.5204,46.53,78511.0
2024-04-15 14:40:00,48.41,48.43,48.39,48.41,111456.0,46.53,46.5492,46.5108,46.53,111456.0
2024-04-15 14:45:00,48.41,48.41,48.35,48.36,80264.0,46.53,46.53,46.4723,46.482,80264.0
2024-04-15 14:50:00,48.36,48.37,48.32,48.33,92648.0,46.482,46.4916,46.4435,46.4531,92648.0
2024-04-15 14:55:00,48.33,48.4,48.32,48.38,245561.0,46.4531,46.5204,46.4435,46.5012,245561.0
2024-04-15 15:00:00,48.38,48.38,48.33,48.34,257921.0,46.5012,46.5012,46.4531,46.4627,257921.0
2024-04-15 15:05:00,48.34,48.37,48.32,48.37,203489.0,46.4627,46.4916,46.4435,46.4916,203489.0
2024-04-15 15:10:00,48.37,48.37,48.33,48.34,150169.0,46.4916,46.4916,46.4531,46.4627,150169.0
2024-04-15 15:15:00,48.33,48.35,48.27,48.28,86372.0,46.4531,46.4723,46.3954,46.4051,86372.0
2024-04-15 15:20:00,48.29,48.37,48.27,48.34,187847.0,46.4147,46.4916,46.3954,46.4627,187847.0
2024-04-15 15:25:00,48.35,48.37,48.31,48.31,139353.0,46.4723,46.4916,46.4339,46.4339,139353.0
2024-04-15 15:30:00,48.31,48.38,48.31,48.35,163836.0,46.4339,46.5012,46.4339,46.4723,163836.0
2024-04-15 15:35:00,48.35,48.38,48.33,48.37,197465.0,46.4723,46.5012,46.4531,46.4916,197465.0
2024-04-15 15:40:00,48.37,48.37,48.32,48.33,118527.0,46.4916,46.4916,46.4435,46.4531,118527.0
2024-04-15 15:45:00,48.32,48.39,48.32,48.39,173322.0,46.4435,46.5108,46.4435,46.5108,173322.0
2024-04-15 15:50:00,48.38,48.38,48.35,48.37,180371.0,46.5012,46.5012,46.4723,46.4916,180371.0
2024-04-15 15:55:00,48.37,48.39,48.36,48.37,289027.0,46.4916,46.5108,46.482,46.4916,289027.0
2024-04-16 09:30:00,47.95,47.97,47.91,47.94,255067.0,46.0879,46.1071,46.0494,46.0783,255067.0
2024-04-16 09:35:00,47.93,47.93,47.81,47.86,268272.0,46.0687,46.0687,45.9533,46.0014,268272.0
2024-04-16 09:40:00,47.85,47.86,47.78,47.82,392852.0,45.9918,46.0014,45.9245,45.9629,392852.0
2024-04-16 09:45:00,47.82,47.84,47.73,47.77,248152.0,45.9629,45.9821,45.8764,45.9149,248152.0
2024-04-16 09:50:00,47.77,47.8,47.75,47.79,647702.0,45.9149,45.9437,45.8956,45.9341,647702.0
2024-04-16 09:55:00,47.78,47.86,47.77,47.83,518847.0,45.9245,46.0014,45.9149,45.9725,518847.0
2024-04-16 10:00:00,47.82,47.83,47.78,47.82,213454.0,45.9629,45.9725,45.9245,45.9629,213454.0
2024-04-16 10:05:00,47.83,47.88,47.78,47.87,262836.0,45.9725,46.0206,45.9245,46.011,262836.0
2024-04-16 10:10:00,47.86,47.88,47.83,47.88,631697.0,46.0014,46.0206,45.9725,46.0206,631697.0
2024-04-16 10:15:00,47.89,47.94,47.87,47.88,208039.0,46.0302,46.0783,46.011,46.0206,208039.0
2024-04-16 10:20:00,47.89,47.93,47.83,47.85,138769.0,46.0302,46.0687,45.9725,45.9918,138769.0
2024-04-16 10:25:00,47.84,47.86,47.77,47.77,255457.0,45.9821,46.0014,45.9149,45.9149,255457.0
2024-04-16 10:30:00,47.77,47.81,47.75,47.79,174447.0,45.9149,45.9533,45.8956,45.9341,174447.0
2024-04-16 10:35:00,47.8,47.82,47.75,47.8,148768.0,45.9437,45.9629,45.8956,45.9437,148768.0
2024-04-16 10:40:00,47.8,47.85,47.78,47.84,161622.0,45.9437,45.9918,45.9245,45.9821,161622.0
2024-04-16 10:45:00,47.85,47.85,47.8,47.82,399489.0,45.9918,45.9918,45.9437,45.9629,399489.0
2024-04-16 10:50:00,47.82,47.83,47.76,47.8,277912.0,45.9629,45.9725,45.9053,45.9437,277912.0
2024-04-16 10:55:00,47.81,47.82,47.77,47.79,309889.0,45.9533,45.9629,45.9149,45.9341,309889.0
2024-04-16 11:00:00,47.79,47.87,47.77,47.86,229313.0,45.9341,46.011,45.9149,46.0014,229313.0
2024-04-16 11:05:00,47.86,47.88,47.83,47.87,421816.0,46.0014,46.0206,45.9725,46.011,421816.0
2024-04-16 11:10:00,47.87,47.87,47.82,47.83,256306.0,46.011,46.011,45.9629,45.9725,256306.0
2024-04-16 11:15:00,47.83,47.88,47.82,47.84,193248.0,45.9725,46.0206,45.9629,45.9821,193248.0
2024-04-16 11:20:00,47.85,47.86,47.81,47.84,193441.0,45.9918,46.0014,45.9533,45.9821,193441.0
2024-04-16 11:25:00,47.84,47.87,47.83,47.84,218260.0,45.9821,46.011,45.9725,45.9821,218260.0
2024-04-16 11:30:00,47.84,47.86,47.81,47.85,194212.0,45.9821,46.0014,45.9533,45.9918,194212.0
2024-04-16 11:35:00,47.86,47.87,47.83,47.83,64205.0,46.0014,46.011,45.9725,45.9725,64205.0
2024-04-16 11:40:00,47.83,47.89,47.82,47.88,93584.0,45.9725,46.0302,45.9629,46.0206,93584.0
2024-04-16 11:45:00,47.87,47.9,47.83,47.86,256113.0,46.011,46.0398,45.9725,46.0014,256113.0
2024-04-16 11:50:00,47.87,47.95,47.86,47.95,158231.0,46.011,46.0879,46.0014,46.0879,158231.0
2024-04-16 11:55:00,47.94,47.95,47.87,47.88,66780.0,46.0783,46.0879,46.011,46.0206,66780.0
2024-04-16 12:00:00,47.88,47.88,47.81,47.83,72759.0,46.0206,46.0206,45.9533,45.9725,72759.0
2024-04-16 12:05:00,47.83,47.88,47.81,47.87,213730.0,45.9725,46.0206,45.9533,46.011,213730.0
2024-04-16 12:10:00,47.88,47.89,47.85,47.86,132170.0,46.0206,46.0302,45.9918,46.0014,132170.0
2024-04-16 12:15:00,47.87,47.89,47.86,47.88,196338.0,46.011,46.0302,46.0014,46.0206,196338.0
2024-04-16 12:20:00,47.88,47.89,47.86,47.87,75424.0,46.0206,46.0302,46.0014,46.011,75424.0
2024-04-16 12:25:00,47.87,47.9,47.86,47.87,64567.0,46.011,46.0398,46.0014,46.011,64567.0
2024-04-16 12:30:00,47.86,47.9,47.86,47.86,73561.0,46.0014,46.0398,46.0014,46.0014,73561.0
2024-04-16 12:35:00,47.87,47.87,47.84,47.86,57904.0,46.011,46.011,45.9821,46.0014,57904.0
2024-04-16 12:40:00,47.86,47.89,47.84,47.84,97926.0,46.0014,46.0302,45.9821,45.9821,97926.0
2024-04-16 12:45:00,47.85,47.92,47.84,47.91,60237.0,45.9918,46.059,45.9821,46.0494,60237.0
2024-04-16 12:50:00,47.91,47.93,47.89,47.9,38008.0,46.0494,46.0687,46.0302,46.0398,38008.0
2024-04-16 12:55:00,47.9,47.93,47.86,47.92,61095.0,46.0398,46.0687,46.0014,46.059,61095.0
2024-04-16 13:00:00,47.92,47.93,47.86,47.87,243048.0,46.059,46.0687,46.0014,46.011,243048.0
2024-04-16 13:05:00,47.87,47.93,47.85,47.92,140490.0,46.011,46.0687,45.9918,46.059,140490.0
2024-04-16 13:10:00,47.92,47.93,47.88,47.92,97297.0,46.059,46.0687,46.0206,46.059,97297.0
2024-04-16 13:15:00,47.91,47.94,47.89,47.92,96430.0,46.0494,46.0783,46.0302,46.059,96430.0
2024-04-16 13:20:00,47.92,47.94,47.9,47.93,175586.0,46.059,46.0783,46.0398,46.0687,175586.0
2024-04-16 13:25:00,47.93,47.95,47.85,47.86,93429.0,46.0687,46.0879,45.9918,46.0014,93429.0
2024-04-16 13:30:00,47.86,47.87,47.68,47.81,452365.0,46.0014,46.011,45.8284,45.9533,452365.0
2024-04-16 13:35:00,47.81,47.9,47.81,47.86,265143.0,45.9533,46.0398,45.9533,46.0014,265143.0
2024-04-16 13:40:00,47.87,47.95,47.87,47.9,206195.0,46.011,46.0879,46.011,46.0398,206195.0
2024-04-16 13:45:00,47.9,47.93,47.83,47.83,151789.0,46.0398,46.0687,45.9725,45.9725,151789.0
2024-04-16 13:50:00,47.83,47.88,47.78,47.86,275807.0,45.9725,46.0206,45.9245,46.0014,275807.0
2024-04-16 13:55:00,47.86,47.9,47.84,47.89,151333.0,46.0014,46.0398,45.9821,46.0302,151333.0
2024-04-16 14:00:00,47.89,47.91,47.85,47.9,99970.0,46.0302,46.0494,45.9918,46.0398,99970.0
2024-04-16 14:05:00,47.91,48.08,47.89,48.07,272126.0,46.0494,46.2128,46.0302,46.2032,272126.0
2024-04-16 14:10:00,48.06,48.08,47.94,47.95,120860.0,46.1936,46.2128,46.0783,46.0879,120860.0
2024-04-16 14:15:00,47.95,47.95,47.85,47.85,237351.0,46.0879,46.0879,45.9918,45.9918,237351.0
2024-04-16 14:20:00,47.86,47.87,47.77,47.82,212001.0,46.0014,46.011,45.9149,45.9629,212001.0
2024-04-16 14:25:00,47.82,47.88,47.81,47.84,213695.0,45.9629,46.0206,45.9533,45.9821,213695.0
2024-04-16 14:30:00,47.84,47.93,47.83,47.93,186110.0,45.9821,46.0687,45.9725,46.0687,186110.0
2024-04-16 14:35:00,47.93,47.96,47.89,47.92,177506.0,46.0687,46.0975,46.0302,46.059,177506.0
2024-04-16 14:40:00,47.92,47.95,47.89,47.93,107489.0,46.059,46.0879,46.0302,46.0687,107489.0
2024-04-16 14:45:00,47.93,47.96,47.9,47.92,72884.0,46.0687,46.0975,46.0398,46.059,72884.0
2024-04-16 14:50:00,47.93,48.01,47.93,47.99,87207.0,46.0687,46.1455,46.0687,46.1263,87207.0
2024-04-16 14:55:00,47.99,48.01,47.97,48.01,83770.0,46.1263,46.1455,46.1071,46.1455,83770.0
2024-04-16 15:00:00,48.01,48.01,47.96,47.96,123331.0,46.1455,46.1455,46.0975,46.0975,123331.0
2024-04-16 15:05:00,47.95,47.98,47.94,47.96,87281.0,46.0879,46.1167,46.0783,46.0975,87281.0
2024-04-16 15:10:00,47.96,47.98,47.94,47.96,229789.0,46.0975,46.1167,46.0783,46.0975,229789.0
2024-04-16 15:15:00,47.96,47.97,47.92,47.97,76824.0,46.0975,46.1071,46.059,46.1071,76824.0
2024-04-16 15:20:00,47.98,48.0,47.95,47.99,109660.0,46.1167,46.1359,46.0879,46.1263,109660.0
2024-04-16 15:25:00,47.98,48.0,47.97,47.98,88894.0,46.1167,46.1359,46.1071,46.1167,88894.0
2024-04-16 15:30:00,47.98,47.98,47.85,47.86,110567.0,46.1167,46.1167,45.9918,46.0014,110567.0
2024-04-16 15:35:00,47.86,47.92,47.82,47.91,256410.0,46.0014,46.059,45.9629,46.0494,256410.0
2024-04-16 15:40:00,47.91,47.92,47.88,47.9,419396.0,46.0494,46.059,46.0206,46.0398,419396.0
2024-04-16 15:45:00,47.9,47.94,47.88,47.91,201001.0,46.0398,46.0783,46.0206,46.0494,201001.0
2024-04-16 15:50:00,47.91,47.92,47.89,47.91,481871.0,46.0494,46.059,46.0302,46.0494,481871.0
2024-04-16 15:55:00,47.91,47.92,47.84,47.86,456745.0,46.0494,46.059,45.9821,46.0014,456745.0
2024-04-17 09:30:00,48.08,48.13,48.05,48.06,486409.0,46.2128,46.2609,46.184,46.1936,486409.0
2024-04-17 09:35:00,48.05,48.09,48.03,48.05,92487.0,46.184,46.2224,46.1648,46.184,92487.0
2024-04-17 09:40:00,48.05,48.1,48.02,48.1,94554.0,46.184,46.232,46.1552,46.232,94554.0
2024-04-17 09:45:00,48.1,48.14,48.08,48.09,154814.0,46.232,46.2705,46.2128,46.2224,154814.0
2024-04-17 09:50:00,48.09,48.11,48.05,48.05,122108.0,46.2224,46.2417,46.184,46.184,122108.0
2024-04-17 09:55:00,48.05,48.06,48.0,48.02,58760.0,46.184,46.1936,46.1359,46.1552,58760.0
2024-04-17 10:00:00,48.01,48.01,47.9,47.94,187925.0,46.1455,46.1455,46.0398,46.0783,187925.0
2024-04-17 10:05:00,47.94,47.98,47.91,47.96,117390.0,46.0783,46.1167,46.0494,46.0975,117390.0
2024-04-17 10:10:00,47.96,47.97,47.89,47.91,181033.0,46.0975,46.1071,46.0302,46.0494,181033.0
2024-04-17 10:15:00,47.91,47.92,47.86,47.89,151520.0,46.0494,46.059,46.0014,46.0302,151520.0
2024-04-17 10:20:00,47.89,47.89,47.82,47.88,156800.0,46.0302,46.0302,45.9629,46.0206,156800.0
2024-04-17 10:25:00,47.88,47.96,47.88,47.93,155664.0,46.0206,46.0975,46.0206,46.0687,155664.0
2024-04-17 10:30:00,47.92,47.93,47.88,47.88,136647.0,46.059,46.0687,46.0206,46.0206,136647.0
2024-04-17 10:35:00,47.88,47.89,47.84,47.87,148541.0,46.0206,46.0302,45.9821,46.011,148541.0
2024-04-17 10:40:00,47.87,47.89,47.85,47.86,201685.0,46.011,46.0302,45.9918,46.0014,201685.0
2024-04-17 10:45:00,47.86,47.91,47.84,47.9,189821.0,46.0014,46.0494,45.9821,46.0398,189821.0
2024-04-17 10:50:00,47.9,47.9,47.76,47.77,130300.0,46.0398,46.0398,45.9053,45.9149,130300.0
2024-04-17 10:55:00,47.78,47.83,47.78,47.81,148708.0,45.9245,45.9725,45.9245,45.9533,148708.0
2024-04-17 11:00:00,47.81,47.9,47.81,47.9,205765.0,45.9533,46.0398,45.9533,46.0398,205765.0
2024-04-17 11:05:00,47.89,47.89,47.81,47.86,150371.0,46.0302,46.0302,45.9533,46.0014,150371.0
2024-04-17 11:10:00,47.86,47.89,47.85,47.87,131207.0,46.0014,46.0302,45.9918,46.011,131207.0
2024-04-17 11:15:00,47.86,47.88,47.82,47.83,62383.0,46.0014,46.0206,45.9629,45.9725,62383.0
2024-04-17 11:20:00,47.83,47.85,47.81,47.83,89647.0,45.9725,45.9918,45.9533,45.9725,89647.0
2024-04-17 11:25:00,47.83,47.85,47.81,47.81,74391.0,45.9725,45.9918,45.9533,45.9533,74391.0
2024-04-17 11:30:00,47.82,47.82,47.75,47.76,153970.0,45.9629,45.9629,45.8956,45.9053,153970.0
2024-04-17 11:35:00,47.76,47.8,47.75,47.8,98943.0,45.9053,45.9437,45.8956,45.9437,98943.0
2024-04-17 11:40:00,47.8,47.83,47.79,47.8,180089.0,45.9437,45.9725,45.9341,45.9437,180089.0
2024-04-17 11:45:00,47.81,47.82,47.78,47.81,52260.0,45.9533,45.9629,45.9245,45.9533,52260.0
2024-04-17 11:50:00,47.8,47.83,47.77,47.81,88344.0,45.9437,45.9725,45.9149,45.9533,88344.0
2024-04-17 11:55:00,47.81,47.83,47.79,47.8,84447.0,45.9533,45.9725,45.9341,45.9437,84447.0
2024-04-17 12:00:00,47.8,47.8,47.71,47.72,108158.0,45.9437,45.9437,45.8572,45.8668,108158.0
2024-04-17 12:05:00,47.72,47.73,47.67,47.7,116679.0,45.8668,45.8764,45.8187,45.8476,116679.0
2024-04-17 12:10:00,47.69,47.78,47.69,47.76,242265.0,45.838,45.9245,45.838,45.9053,242265.0
2024-04-17 12:15:00,47.76,47.76,47.71,47.74,115649.0,45.9053,45.9053,45.8572,45.886,115649.0
2024-04-17 12:20:00,47.73,47.78,47.72,47.73,98663.0,45.8764,45.9245,45.8668,45.8764,98663.0
2024-04-17 12:25:00,47.74,47.8,47.74,47.76,102117.0,45.886,45.9437,45.886,45.9053,102117.0
2024-04-17 12:30:00,47.75,47.76,47.72,47.75,60758.0,45.8956,45.9053,45.8668,45.8956,60758.0
2024-04-17 12:35:00,47.74,47.75,47.71,47.72,119102.0,45.886,45.8956,45.8572,45.8668,119102.0
2024-04-17 12:40:00,47.72,47.74,47.66,47.66,83791.0,45.8668,45.886,45.8091,45.8091,83791.0
2024-04-17 12:45:00,47.67,47.74,47.65,47.74,112683.0,45.8187,45.886,45.7995,45.886,112683.0
2024-04-17 12:50:00,47.73,47.75,47.72,47.73,229531.0,45.8764,45.8956,45.8668,45.8764,229531.0
2024-04-17 12:55:00,47.73,47.74,47.69,47.72,111664.0,45.8764,45.886,45.838,45.8668,111664.0
2024-04-17 13:00:00,47.71,47.79,47.7,47.76,354283.0,45.8572,45.9341,45.8476,45.9053,354283.0
2024-04-17 13:05:00,47.76,47.81,47.75,47.8,116119.0,45.9053,45.9533,45.8956,45.9437,116119.0
2024-04-17 13:10:00,47.8,47.82,47.79,47.79,134220.0,45.9437,45.9629,45.9341,45.9341,134220.0
2024-04-17 13:15:00,47.8,47.84,47.79,47.82,150346.0,45.9437,45.9821,45.9341,45.9629,150346.0
2024-04-17 13:20:00,47.82,47.84,47.81,47.82,103857.0,45.9629,45.9821,45.9533,45.9629,103857.0
2024-04-17 13:25:00,47.83,47.86,47.81,47.85,180228.0,45.9725,46.0014,45.9533,45.9918,180228.0
2024-04-17 13:30:00,47.86,47.88,47.84,47.85,198115.0,46.0014,46.0206,45.9821,45.9918,198115.0
2024-04-17 13:35:00,47.86,47.9,47.85,47.89,88336.0,46.0014,46.0398,45.9918,46.0302,88336.0
2024-04-17 13:40:00,47.89,47.91,47.84,47.88,101423.0,46.0302,46.0494,45.9821,46.0206,101423.0
2024-04-17 13:45:00,47.88,47.89,47.83,47.89,75192.0,46.0206,46.0302,45.9725,46.0302,75192.0
2024-04-17 13:50:00,47.9,47.94,47.87,47.93,135099.0,46.0398,46.0783,46.011,46.0687,135099.0
2024-04-17 13:55:00,47.93,47.96,47.93,47.96,103851.0,46.0687,46.0975,46.0687,46.0975,103851.0
2024-04-17 14:00:00,47.96,47.98,47.92,47.97,101228.0,46.0975,46.1167,46.059,46.1071,101228.0
2024-04-17 14:05:00,47.97,48.0,47.95,48.0,126279.0,46.1071,46.1359,46.0879,46.1359,126279.0
2024-04-17 14:10:00,47.99,47.99,47.94,47.96,69415.0,46.1263,46.1263,46.0783,46.0975,69415.0
2024-04-17 14:15:00,47.96,47.97,47.91,47.95,66760.0,46.0975,46.1071,46.0494,46.0879,66760.0
2024-04-17 14:20:00,47.95,47.95,47.9,47.93,117779.0,46.0879,46.0879,46.0398,46.0687,117779.0
2024-04-17 14:25:00,47.93,47.97,47.91,47.93,151104.0,46.0687,46.1071,46.0494,46.0687,151104.0
2024-04-17 14:30:00,47.93,47.94,47.91,47.93,279929.0,46.0687,46.0783,46.0494,46.0687,279929.0
2024-04-17 14:35:00,47.93,47.96,47.9,47.95,218879.0,46.0687,46.0975,46.0398,46.0879,218879.0
2024-04-17 14:40:00,47.95,48.06,47.94,48.06,340075.0,46.0879,46.1936,46.0783,46.1936,340075.0
2024-04-17 14:45:00,48.05,48.07,47.99,48.01,180307.0,46.184,46.2032,46.1263,46.1455,180307.0
2024-04-17 14:50:00,48.01,48.02,47.88,47.9,81935.0,46.1455,46.1552,46.0206,46.0398,81935.0
2024-04-17 14:55:00,47.91,47.93,47.87,47.89,215938.0,46.0494,46.0687,46.011,46.0302,215938.0
2024-04-17 15:00:00,47.88,47.89,47.85,47.85,211514.0,46.0206,46.0302,45.9918,45.9918,211514.0
2024-04-17 15:05:00,47.85,47.87,47.83,47.84,166280.0,45.9918,46.011,45.9725,45.9821,166280.0
2024-04-17 15:10:00,47.84,47.87,47.8,47.82,123412.0,45.9821,46.011,45.9437,45.9629,123412.0
2024-04-17 15:15:00,47.81,47.87,47.8,47.84,177362.0,45.9533,46.011,45.9437,45.9821,177362.0
2024-04-17 15:20:00,47.85,47.87,47.82,47.85,170912.0,45.9918,46.011,45.9629,45.9918,170912.0
2024-04-17 15:25:00,47.85,47.87,47.83,47.84,183535.0,45.9918,46.011,45.9725,45.9821,183535.0
2024-04-17 15:30:00,47.84,47.88,47.84,47.88,102106.0,45.9821,46.0206,45.9821,46.0206,102106.0
2024-04-17 15:35:00,47.87,47.87,47.82,47.84,131173.0,46.011,46.011,45.9629,45.9821,131173.0
2024-04-17 15:40:00,47.85,47.9,47.82,47.89,243012.0,45.9918,46.0398,45.9629,46.0302,243012.0
2024-04-17 15:45:00,47.88,47.94,47.87,47.93,266831.0,46.0206,46.0783,46.011,46.0687,266831.0
2024-04-17 15:50:00,47.93,47.93,47.87,47.92,188783.0,46.0687,46.0687,46.011,46.059,188783.0
2024-04-17 15:55:00,47.91,47.92,47.88,47.88,294603.0,46.0494,46.059,46.0206,46.0206,294603.0
2024-04-18 09:30:00,47.95,48.01,47.93,47.95,425675.0,46.0879,46.1455,46.0687,46.0879,425675.0
2024-04-18 09:35:00,47.94,47.95,47.8,47.81,240121.0,46.0783,46.0879,45.9437,45.9533,240121.0
2024-04-18 09:40:00,47.8,47.86,47.8,47.83,98947.0,45.9437,46.0014,45.9437,45.9725,98947.0
2024-04-18 09:45:00,47.83,47.94,47.81,47.93,186798.0,45.9725,46.0783,45.9533,46.0687,186798.0
2024-04-18 09:50:00,47.94,47.95,47.87,47.88,110956.0,46.0783,46.0879,46.011,46.0206,110956.0
2024-04-18 09:55:00,47.88,47.95,47.88,47.92,135843.0,46.0206,46.0879,46.0206,46.059,135843.0
2024-04-18 10:00:00,47.92,47.94,47.88,47.9,324406.0,46.059,46.0783,46.0206,46.0398,324406.0
2024-04-18 10:05:00,47.9,47.98,47.9,47.98,192835.0,46.0398,46.1167,46.0398,46.1167,192835.0
2024-04-18 10:10:00,47.97,48.0,47.95,48.0,220748.0,46.1071,46.1359,46.0879,46.1359,220748.0
2024-04-18 10:15:00,48.0,48.03,47.99,48.02,110742.0,46.1359,46.1648,46.1263,46.1552,110742.0
2024-04-18 10:20:00,48.01,48.01,47.97,47.98,192910.0,46.1455,46.1455,46.1071,46.1167,192910.0
2024-04-18 10:25:00,47.98,48.02,47.96,47.99,426451.0,46.1167,46.1552,46.0975,46.1263,426451.0
2024-04-18 10:30:00,48.0,48.06,48.0,48.05,146557.0,46.1359,46.1936,46.1359,46.184,146557.0
2024-04-18 10:35:00,48.05,48.1,48.04,48.06,115884.0,46.184,46.232,46.1744,46.1936,115884.0
2024-04-18 10:40:00,48.05,48.08,48.03,48.06,116017.0,46.184,46.2128,46.1648,46.1936,116017.0
2024-04-18 10:45:00,48.07,48.09,48.01,48.07,122284.0,46.2032,46.2224,46.1455,46.2032,122284.0
2024-04-18 10:50:00,48.07,48.07,48.03,48.05,99211.0,46.2032,46.2032,46.1648,46.184,99211.0
2024-04-18 10:55:00,48.04,48.08,48.02,48.03,912577.0,46.1744,46.2128,46.1552,46.1648,912577.0
2024-04-18 11:00:00,48.04,48.06,48.03,48.04,120584.0,46.1744,46.1936,46.1648,46.1744,120584.0
2024-04-18 11:05:00,48.05,48.1,48.04,48.1,364356.0,46.184,46.232,46.1744,46.232,364356.0
2024-04-18 11:10:00,48.1,48.12,48.08,48.09,211086.0,46.232,46.2513,46.2128,46.2224,211086.0
2024-04-18 11:15:00,48.1,48.15,48.1,48.11,125962.0,46.232,46.2801,46.232,46.2417,125962.0
2024-04-18 11:20:00,48.11,48.16,48.1,48.15,136833.0,46.2417,46.2897,46.232,46.2801,136833.0
2024-04-18 11:25:00,48.15,48.15,48.1,48.11,116363.0,46.2801,46.2801,46.232,46.2417,116363.0
2024-04-18 11:30:00,48.11,48.12,48.08,48.09,115961.0,46.2417,46.2513,46.2128,46.2224,115961.0
2024-04-18 11:35:00,48.09,48.1,48.06,48.08,126598.0,46.2224,46.232,46.1936,46.2128,126598.0
2024-04-18 11:40:00,48.07,48.07,48.01,48.03,195307.0,46.2032,46.2032,46.1455,46.1648,195307.0
2024-04-18 11:45:00,48.04,48.04,48.0,48.02,155135.0,46.1744,46.1744,46.1359,46.1552,155135.0
2024-04-18 11:50:00,48.01,48.04,48.0,48.03,67442.0,46.1455,46.1744,46.1359,46.1648,67442.0
2024-04-18 11:55:00,48.03,48.06,48.01,48.05,111973.0,46.1648,46.1936,46.1455,46.184,111973.0
2024-04-18 12:00:00,48.05,48.13,48.05,48.09,259311.0,46.184,46.2609,46.184,46.2224,259311.0
2024-04-18 12:05:00,48.08,48.08,48.02,48.04,64381.0,46.2128,46.2128,46.1552,46.1744,64381.0
2024-04-18 12:10:00,48.05,48.08,48.04,48.05,92815.0,46.184,46.2128,46.1744,46.184,92815.0
2024-04-18 12:15:00,48.05,48.08,48.03,48.07,154356.0,46.184,46.2128,46.1648,46.2032,154356.0
2024-04-18 12:20:00,48.07,48.07,48.03,48.04,56249.0,46.2032,46.2032,46.1648,46.1744,56249.0
2024-04-18 12:25:00,48.04,48.07,48.03,48.06,59123.0,46.1744,46.2032,46.1648,46.1936,59123.0
2024-04-18 12:30:00,48.06,48.07,47.98,47.98,254119.0,46.1936,46.2032,46.1167,46.1167,254119.0
2024-04-18 12:35:00,47.99,48.07,47.98,48.03,504566.0,46.1263,46.2032,46.1167,46.1648,504566.0
2024-04-18 12:40:00,48.03,48.04,47.97,48.0,218747.0,46.1648,46.1744,46.1071,46.1359,218747.0
2024-04-18 12:45:00,48.0,48.0,47.93,47.95,206432.0,46.1359,46.1359,46.0687,46.0879,206432.0
2024-04-18 12:50:00,47.95,47.96,47.91,47.92,174523.0,46.0879,46.0975,46.0494,46.059,174523.0
2024-04-18 12:55:00,47.92,47.95,47.91,47.92,116867.0,46.059,46.0879,46.0494,46.059,116867.0
2024-04-18 13:00:00,47.92,47.95,47.91,47.91,115408.0,46.059,46.0879,46.0494,46.0494,115408.0
2024-04-18 13:05:00,47.91,47.92,47.88,47.91,103979.0,46.0494,46.059,46.0206,46.0494,103979.0
2024-04-18 13:10:00,47.91,47.91,47.84,47.85,163396.0,46.0494,46.0494,45.9821,45.9918,163396.0
2024-04-18 13:15:00,47.86,47.87,47.78,47.82,76491.0,46.0014,46.011,45.9245,45.9629,76491.0
2024-04-18 13:20:00,47.82,47.84,47.75,47.76,147036.0,45.9629,45.9821,45.8956,45.9053,147036.0
2024-04-18 13:25:00,47.76,47.85,47.75,47.84,108568.0,45.9053,45.9918,45.8956,45.9821,108568.0
2024-04-18 13:30:00,47.84,47.86,47.81,47.82,256172.0,45.9821,46.0014,45.9533,45.9629,256172.0
2024-04-18 13:35:00,47.82,47.83,47.79,47.8,203899.0,45.9629,45.9725,45.9341,45.9437,203899.0
2024-04-18 13:40:00,47.8,47.83,47.75,47.83,137614.0,45.9437,45.9725,45.8956,45.9725,137614.0
2024-04-18 13:45:00,47.82,47.85,47.81,47.82,96918.0,45.9629,45.9918,45.9533,45.9629,96918.0
2024-04-18 13:50:00,47.82,47.82,47.77,47.79,70007.0,45.9629,45.9629,45.9149,45.9341,70007.0
2024-04-18 13:55:00,47.8,47.83,47.79,47.82,59551.0,45.9437,45.9725,45.9341,45.9629,59551.0
2024-04-18 14:00:00,47.82,47.82,47.78,47.81,236778.0,45.9629,45.9629,45.9245,45.9533,236778.0
2024-04-18 14:05:00,47.8,47.81,47.77,47.78,137452.0,45.9437,45.9533,45.9149,45.9245,137452.0
2024-04-18 14:10:00,47.78,47.81,47.75,47.79,204390.0,45.9245,45.9533,45.8956,45.9341,204390.0
2024-04-18 14:15:00,47.79,47.83,47.79,47.81,131029.0,45.9341,45.9725,45.9341,45.9533,131029.0
2024-04-18 14:20:00,47.82,47.87,47.8,47.84,139118.0,45.9629,46.011,45.9437,45.9821,139118.0
2024-04-18 14:25:00,47.83,47.86,47.79,47.8,82369.0,45.9725,46.0014,45.9341,45.9437,82369.0
2024-04-18 14:30:00,47.8,47.81,47.73,47.74,162927.0,45.9437,45.9533,45.8764,45.886,162927.0
2024-04-18 14:35:00,47.74,47.8,47.74,47.77,146526.0,45.886,45.9437,45.886,45.9149,146526.0
2024-04-18 14:40:00,47.78,47.83,47.77,47.82,193110.0,45.9245,45.9725,45.9149,45.9629,193110.0
2024-04-18 14:45:00,47.82,47.84,47.8,47.82,136192.0,45.9629,45.9821,45.9437,45.9629,136192.0
2024-04-18 14:50:00,47.82,47.83,47.78,47.79,130834.0,45.9629,45.9725,45.9245,45.9341,130834.0
2024-04-18 14:55:00,47.79,47.8,47.76,47.76,63362.0,45.9341,45.9437,45.9053,45.9053,63362.0
2024-04-18 15:00:00,47.77,47.84,47.77,47.82,118000.0,45.9149,45.9821,45.9149,45.9629,118000.0
2024-04-18 15:05:00,47.82,47.86,47.81,47.83,114395.0,45.9629,46.0014,45.9533,45.9725,114395.0
2024-04-18 15:10:00,47.83,47.87,47.8,47.83,74834.0,45.9725,46.011,45.9437,45.9725,74834.0
2024-04-18 15:15:00,47.83,47.83,47.79,47.82,137237.0,45.9725,45.9725,45.9341,45.9629,137237.0
2024-04-18 15:20:00,47.82,47.84,47.79,47.82,107925.0,45.9629,45.9821,45.9341,45.9629,107925.0
2024-04-18 15:25:00,47.81,47.83,47.79,47.82,112890.0,45.9533,45.9725,45.9341,45.9629,112890.0
2024-04-18 15:30:00,47.82,47.85,47.82,47.84,104242.0,45.9629,45.9918,45.9629,45.9821,104242.0
2024-04-18 15:35:00,47.84,47.86,47.83,47.83,399127.0,45.9821,46.0014,45.9725,45.9725,399127.0
2024-04-18 15:40:00,47.84,47.87,47.82,47.84,136058.0,45.9821,46.011,45.9629,45.9821,136058.0
2024-04-18 15:45:00,47.85,47.86,47.83,47.85,131855.0,45.9918,46.0014,45.9725,45.9918,131855.0
2024-04-18 15:50:00,47.85,47.89,47.81,47.82,191534.0,45.9918,46.0302,45.9533,45.9629,191534.0
2024-04-18 15:55:00,47.82,47.85,47.8,47.84,317929.0,45.9629,45.9918,45.9437,45.9821,317929.0
2024-04-19 09:30:00,47.88,47.95,47.83,47.95,580569.0,46.0206,46.0879,45.9725,46.0879,580569.0
2024-04-19 09:35:00,47.94,47.97,47.91,47.92,154446.0,46.0783,46.1071,46.0494,46.059,154446.0
2024-04-19 09:40:00,47.93,47.98,47.9,47.97,287135.0,46.0687,46.1167,46.0398,46.1071,287135.0
2024-04-19 09:45:00,47.97,48.02,47.95,47.97,213015.0,46.1071,46.1552,46.0879,46.1071,213015.0
2024-04-19 09:50:00,47.96,47.97,47.91,47.96,498721.0,46.0975,46.1071,46.0494,46.0975,498721.0
2024-04-19 09:55:00,47.96,48.0,47.94,47.95,407490.0,46.0975,46.1359,46.0783,46.0879,407490.0
2024-04-19 10:00:00,47.95,48.01,47.94,48.0,188229.0,46.0879,46.1455,46.0783,46.1359,188229.0
2024-04-19 10:05:00,48.0,48.04,48.0,48.02,236629.0,46.1359,46.1744,46.1359,46.1552,236629.0
2024-04-19 10:10:00,48.01,48.01,47.94,47.96,362485.0,46.1455,46.1455,46.0783,46.0975,362485.0
2024-04-19 10:15:00,47.96,47.99,47.94,47.95,115648.0,46.0975,46.1263,46.0783,46.0879,115648.0
2024-04-19 10:20:00,47.95,48.0,47.93,47.93,148701.0,46.0879,46.1359,46.0687,46.0687,148701.0
2024-04-19 10:25:00,47.93,48.0,47.91,48.0,210876.0,46.0687,46.1359,46.0494,46.1359,210876.0
2024-04-19 10:30:00,48.0,48.05,47.96,47.99,169549.0,46.1359,46.184,46.0975,46.1263,169549.0
2024-04-19 10:35:00,47.98,47.99,47.92,47.93,56162.0,46.1167,46.1263,46.059,46.0687,56162.0
2024-04-19 10:40:00,47.93,48.01,47.93,48.01,185216.0,46.0687,46.1455,46.0687,46.1455,185216.0
2024-04-19 10:45:00,48.01,48.04,48.0,48.02,76254.0,46.1455,46.1744,46.1359,46.1552,76254.0
2024-04-19 10:50:00,48.0,48.03,47.98,48.02,113541.0,46.1359,46.1648,46.1167,46.1552,113541.0
2024-04-19 10:55:00,48.01,48.02,47.96,47.99,145434.0,46.1455,46.1552,46.0975,46.1263,145434.0
2024-04-19 11:00:00,47.98,47.99,47.95,47.97,221979.0,46.1167,46.1263,46.0879,46.1071,221979.0
2024-04-19 11:05:00,47.96,48.02,47.96,48.01,116825.0,46.0975,46.1552,46.0975,46.1455,116825.0
2024-04-19 11:10:00,48.01,48.02,47.97,47.99,67655.0,46.1455,46.1552,46.1071,46.1263,67655.0
2024-04-19 11:15:00,47.99,48.0,47.96,47.96,324802.0,46.1263,46.1359,46.0975,46.0975,324802.0
2024-04-19 11:20:00,47.97,47.97,47.93,47.95,118133.0,46.1071,46.1071,46.0687,46.0879,118133.0
2024-04-19 11:25:00,47.95,47.97,47.94,47.97,151690.0,46.0879,46.1071,46.0783,46.1071,151690.0
2024-04-19 11:30:00,47.97,47.98,47.94,47.95,155560.0,46.1071,46.1167,46.0783,46.0879,155560.0
2024-04-19 11:35:00,47.94,47.97,47.92,47.96,220873.0,46.0783,46.1071,46.059,46.0975,220873.0
2024-04-19 11:40:00,47.96,47.98,47.93,47.96,167328.0,46.0975,46.1167,46.0687,46.0975,167328.0
2024-04-19 11:45:00,47.95,48.0,47.95,47.97,111439.0,46.0879,46.1359,46.0879,46.1071,111439.0
2024-04-19 11:50:00,47.97,47.99,47.94,47.95,137305.0,46.1071,46.1263,46.0783,46.0879,137305.0
2024-04-19 11:55:00,47.94,47.96,47.91,47.93,106180.0,46.0783,46.0975,46.0494,46.0687,106180.0
2024-04-19 12:00:00,47.92,47.97,47.9,47.92,153522.0,46.059,46.1071,46.0398,46.059,153522.0
2024-04-19 12:05:00,47.92,47.93,47.87,47.89,141039.0,46.059,46.0687,46.011,46.0302,141039.0
2024-04-19 12:10:00,47.88,47.89,47.8,47.8,114442.0,46.0206,46.0302,45.9437,45.9437,114442.0
2024-04-19 12:15:00,47.8,47.82,47.77,47.77,309419.0,45.9437,45.9629,45.9149,45.9149,309419.0
2024-04-19 12:20:00,47.77,47.79,47.75,47.76,54814.0,45.9149,45.9341,45.8956,45.9053,54814.0
2024-04-19 12:25:00,47.76,47.79,47.73,47.73,74491.0,45.9053,45.9341,45.8764,45.8764,74491.0
2024-04-19 12:30:00,47.73,47.79,47.73,47.79,53825.0,45.8764,45.9341,45.8764,45.9341,53825.0
2024-04-19 12:35:00,47.78,47.79,47.75,47.75,63263.0,45.9245,45.9341,45.8956,45.8956,63263.0
2024-04-19 12:40:00,47.75,47.82,47.74,47.81,189696.0,45.8956,45.9629,45.886,45.9533,189696.0
2024-04-19 12:45:00,47.81,47.83,47.79,47.81,133356.0,45.9533,45.9725,45.9341,45.9533,133356.0
2024-04-19 12:50:00,47.82,47.91,47.81,47.86,97263.0,45.9629,46.0494,45.9533,46.0014,97263.0
2024-04-19 12:55:00,47.85,47.9,47.85,47.89,93906.0,45.9918,46.0398,45.9918,46.0302,93906.0
2024-04-19 13:00:00,47.89,47.93,47.88,47.91,240773.0,46.0302,46.0687,46.0206,46.0494,240773.0
2024-04-19 13:05:00,47.9,47.93,47.89,47.92,113942.0,46.0398,46.0687,46.0302,46.059,113942.0
2024-04-19 13:10:00,47.93,47.93,47.89,47.92,103485.0,46.0687,46.0687,46.0302,46.059,103485.0
2024-04-19 13:15:00,47.92,47.95,47.89,47.95,97976.0,46.059,46.0879,46.0302,46.0879,97976.0
2024-04-19 13:20:00,47.95,47.96,47.91,47.92,103543.0,46.0879,46.0975,46.0494,46.059,103543.0
2024-04-19 13:25:00,47.93,47.94,47.86,47.88,50101.0,46.0687,46.0783,46.0014,46.0206,50101.0
2024-04-19 13:30:00,47.88,47.91,47.87,47.89,35139.0,46.0206,46.0494,46.011,46.0302,35139.0
2024-04-19 13:35:00,47.9,47.91,47.87,47.87,32058.0,46.0398,46.0494,46.011,46.011,32058.0
2024-04-19 13:40:00,47.87,47.9,47.86,47.89,44656.0,46.011,46.0398,46.0014,46.0302,44656.0
2024-04-19 13:45:00,47.88,47.94,47.88,47.93,71222.0,46.0206,46.0783,46.0206,46.0687,71222.0
2024-04-19 13:50:00,47.95,47.98,47.94,47.98,311600.0,46.0879,46.1167,46.0783,46.1167,311600.0
2024-04-19 13:55:00,47.98,47.99,47.91,47.93,193225.0,46.1167,46.1263,46.0494,46.0687,193225.0
2024-04-19 14:00:00,47.92,47.92,47.83,47.85,91121.0,46.059,46.059,45.9725,45.9918,91121.0
2024-04-19 14:05:00,47.84,47.89,47.8,47.85,248697.0,45.9821,46.0302,45.9437,45.9918,248697.0
2024-04-19 14:10:00,47.85,47.89,47.85,47.86,70009.0,45.9918,46.0302,45.9918,46.0014,70009.0
2024-04-19 14:15:00,47.85,47.88,47.82,47.88,70728.0,45.9918,46.0206,45.9629,46.0206,70728.0
2024-04-19 14:20:00,47.87,47.89,47.85,47.89,101010.0,46.011,46.0302,45.9918,46.0302,101010.0
2024-04-19 14:25:00,47.88,47.88,47.79,47.8,86909.0,46.0206,46.0206,45.9341,45.9437,86909.0
2024-04-19 14:30:00,47.79,47.83,47.79,47.81,85657.0,45.9341,45.9725,45.9341,45.9533,85657.0
2024-04-19 14:35:00,47.8,47.82,47.75,47.76,71775.0,45.9437,45.9629,45.8956,45.9053,71775.0
2024-04-19 14:40:00,47.76,47.77,47.73,47.74,307532.0,45.9053,45.9149,45.8764,45.886,307532.0
2024-04-19 14:45:00,47.74,47.77,47.71,47.76,253143.0,45.886,45.9149,45.8572,45.9053,253143.0
2024-04-19 14:50:00,47.76,47.77,47.73,47.75,218587.0,45.9053,45.9149,45.8764,45.8956,218587.0
2024-04-19 14:55:00,47.75,47.79,47.74,47.78,148562.0,45.8956,45.9341,45.886,45.9245,148562.0
2024-04-19 15:00:00,47.79,47.81,47.75,47.79,115561.0,45.9341,45.9533,45.8956,45.9341,115561.0
2024-04-19 15:05:00,47.79,47.82,47.75,47.8,176393.0,45.9341,45.9629,45.8956,45.9437,176393.0
2024-04-19 15:10:00,47.8,47.86,47.78,47.84,174245.0,45.9437,46.0014,45.9245,45.9821,174245.0
2024-04-19 15:15:00,47.83,47.84,47.79,47.83,140676.0,45.9725,45.9821,45.9341,45.9725,140676.0
2024-04-19 15:20:00,47.83,47.84,47.8,47.81,137640.0,45.9725,45.9821,45.9437,45.9533,137640.0
2024-04-19 15:25:00,47.8,47.86,47.8,47.83,466101.0,45.9437,46.0014,45.9437,45.9725,466101.0
2024-04-19 15:30:00,47.82,47.85,47.81,47.83,216872.0,45.9629,45.9918,45.9533,45.9725,216872.0
2024-04-19 15:35:00,47.83,47.84,47.77,47.8,216192.0,45.9725,45.9821,45.9149,45.9437,216192.0
2024-04-19 15:40:00,47.8,47.81,47.76,47.8,239345.0,45.9437,45.9533,45.9053,45.9437,239345.0
2024-04-19 15:45:00,47.8,47.83,47.77,47.82,294697.0,45.9437,45.9725,45.9149,45.9629,294697.0
2024-04-19 15:50:00,47.81,47.84,47.8,47.84,178099.0,45.9533,45.9821,45.9437,45.9821,178099.0
2024-04-19 15:55:00,47.84,47.87,47.83,47.86,349400.0,45.9821,46.011,45.9725,46.0014,349400.0
2024-04-22 09:30:00,48.14,48.16,48.04,48.05,406233.0,46.2705,46.2897,46.1744,46.184,406233.0
2024-04-22 09:35:00,48.06,48.1,48.05,48.1,69248.0,46.1936,46.232,46.184,46.232,69248.0
2024-04-22 09:40:00,48.09,48.12,48.06,48.12,128364.0,46.2224,46.2513,46.1936,46.2513,128364.0
2024-04-22 09:45:00,48.11,48.17,48.1,48.17,118622.0,46.2417,46.2993,46.232,46.2993,118622.0
2024-04-22 09:50:00,48.17,48.18,48.15,48.16,59116.0,46.2993,46.3089,46.2801,46.2897,59116.0
2024-04-22 09:55:00,48.16,48.18,48.13,48.14,65768.0,46.2897,46.3089,46.2609,46.2705,65768.0
2024-04-22 10:00:00,48.15,48.19,48.13,48.18,148521.0,46.2801,46.3186,46.2609,46.3089,148521.0
2024-04-22 10:05:00,48.18,48.19,48.14,48.15,229620.0,46.3089,46.3186,46.2705,46.2801,229620.0
2024-04-22 10:10:00,48.14,48.19,48.14,48.17,164732.0,46.2705,46.3186,46.2705,46.2993,164732.0
2024-04-22 10:15:00,48.18,48.2,48.16,48.19,95554.0,46.3089,46.3282,46.2897,46.3186,95554.0
2024-04-22 10:20:00,48.19,48.19,48.13,48.17,145934.0,46.3186,46.3186,46.2609,46.2993,145934.0
2024-04-22 10:25:00,48.16,48.17,48.13,48.16,112912.0,46.2897,46.2993,46.2609,46.2897,112912.0
2024-04-22 10:30:00,48.17,48.19,48.15,48.18,136437.0,46.2993,46.3186,46.2801,46.3089,136437.0
2024-04-22 10:35:00,48.18,48.23,48.16,48.22,168741.0,46.3089,46.357,46.2897,46.3474,168741.0
2024-04-22 10:40:00,48.23,48.24,48.19,48.23,55769.0,46.357,46.3666,46.3186,46.357,55769.0
2024-04-22 10:45:00,48.23,48.26,48.21,48.24,80661.0,46.357,46.3858,46.3378,46.3666,80661.0
2024-04-22 10:50:00,48.25,48.25,48.2,48.2,56152.0,46.3762,46.3762,46.3282,46.3282,56152.0
2024-04-22 10:55:00,48.21,48.21,48.18,48.2,139111.0,46.3378,46.3378,46.3089,46.3282,139111.0
2024-04-22 11:00:00,48.19,48.2,48.17,48.19,165529.0,46.3186,46.3282,46.2993,46.3186,165529.0
2024-04-22 11:05:00,48.19,48.2,48.14,48.15,81476.0,46.3186,46.3282,46.2705,46.2801,81476.0
2024-04-22 11:10:00,48.15,48.16,48.12,48.13,113318.0,46.2801,46.2897,46.2513,46.2609,113318.0
2024-04-22 11:15:00,48.13,48.13,48.1,48.1,103269.0,46.2609,46.2609,46.232,46.232,103269.0
2024-04-22 11:20:00,48.1,48.13,48.09,48.13,190145.0,46.232,46.2609,46.2224,46.2609,190145.0
2024-04-22 11:25:00,48.12,48.15,48.11,48.15,170790.0,46.2513,46.2801,46.2417,46.2801,170790.0
2024-04-22 11:30:00,48.15,48.18,48.14,48.15,145731.0,46.2801,46.3089,46.2705,46.2801,145731.0
2024-04-22 11:35:00,48.16,48.2,48.14,48.19,59098.0,46.2897,46.3282,46.2705,46.3186,59098.0
2024-04-22 11:40:00,48.2,48.2,48.15,48.16,110955.0,46.3282,46.3282,46.2801,46.2897,110955.0
2024-04-22 11:45:00,48.17,48.19,48.15,48.18,97212.0,46.2993,46.3186,46.2801,46.3089,97212.0
2024-04-22 11:50:00,48.18,48.22,48.17,48.21,101464.0,46.3089,46.3474,46.2993,46.3378,101464.0
2024-04-22 11:55:00,48.22,48.24,48.21,48.23,69125.0,46.3474,46.3666,46.3378,46.357,69125.0
2024-04-22 12:00:00,48.24,48.26,48.23,48.26,68491.0,46.3666,46.3858,46.357,46.3858,68491.0
2024-04-22 12:05:00,48.26,48.26,48.24,48.25,119739.0,46.3858,46.3858,46.3666,46.3762,119739.0
2024-04-22 12:10:00,48.24,48.27,48.24,48.27,114520.0,46.3666,46.3954,46.3666,46.3954,114520.0
2024-04-22 12:15:00,48.27,48.32,48.27,48.29,54679.0,46.3954,46.4435,46.3954,46.4147,54679.0
2024-04-22 12:20:00,48.28,48.31,48.27,48.28,125845.0,46.4051,46.4339,46.3954,46.4051,125845.0
2024-04-22 12:25:00,48.28,48.29,48.26,48.27,90812.0,46.4051,46.4147,46.3858,46.3954,90812.0
2024-04-22 12:30:00,48.27,48.27,48.23,48.25,136033.0,46.3954,46.3954,46.357,46.3762,136033.0
2024-04-22 12:35:00,48.26,48.27,48.25,48.27,107275.0,46.3858,46.3954,46.3762,46.3954,107275.0
2024-04-22 12:40:00,48.27,48.27,48.25,48.27,73661.0,46.3954,46.3954,46.3762,46.3954,73661.0
2024-04-22 12:45:00,48.26,48.29,48.26,48.27,95841.0,46.3858,46.4147,46.3858,46.3954,95841.0
2024-04-22 12:50:00,48.27,48.29,48.26,48.28,139909.0,46.3954,46.4147,46.3858,46.4051,139909.0
2024-04-22 12:55:00,48.27,48.3,48.27,48.3,85267.0,46.3954,46.4243,46.3954,46.4243,85267.0
2024-04-22 13:00:00,48.3,48.32,48.28,48.3,110647.0,46.4243,46.4435,46.4051,46.4243,110647.0
2024-04-22 13:05:00,48.31,48.32,48.3,48.31,47958.0,46.4339,46.4435,46.4243,46.4339,47958.0
2024-04-22 13:10:00,48.32,48.34,48.31,48.34,34210.0,46.4435,46.4627,46.4339,46.4627,34210.0
2024-04-22 13:15:00,48.34,48.34,48.31,48.33,41184.0,46.4627,46.4627,46.4339,46.4531,41184.0
2024-04-22 13:20:00,48.33,48.36,48.32,48.36,116675.0,46.4531,46.482,46.4435,46.482,116675.0
2024-04-22 13:25:00,48.36,48.4,48.35,48.4,194906.0,46.482,46.5204,46.4723,46.5204,194906.0
2024-04-22 13:30:00,48.39,48.42,48.39,48.4,251700.0,46.5108,46.5396,46.5108,46.5204,251700.0
2024-04-22 13:35:00,48.41,48.42,48.39,48.41,235128.0,46.53,46.5396,46.5108,46.53,235128.0
2024-04-22 13:40:00,48.41,48.42,48.4,48.41,178612.0,46.53,46.5396,46.5204,46.53,178612.0
2024-04-22 13:45:00,48.41,48.46,48.41,48.46,72901.0,46.53,46.5781,46.53,46.5781,72901.0
2024-04-22 13:50:00,48.46,48.51,48.45,48.5,162227.0,46.5781,46.6261,46.5685,46.6165,162227.0
2024-04-22 13:55:00,48.51,48.52,48.45,48.48,95698.0,46.6261,46.6357,46.5685,46.5973,95698.0
2024-04-22 14:00:00,48.48,48.49,48.47,48.48,84851.0,46.5973,46.6069,46.5877,46.5973,84851.0
2024-04-22 14:05:00,48.48,48.51,48.47,48.49,188339.0,46.5973,46.6261,46.5877,46.6069,188339.0
2024-04-22 14:10:00,48.48,48.51,48.48,48.5,115643.0,46.5973,46.6261,46.5973,46.6165,115643.0
2024-04-22 14:15:00,48.51,48.53,48.49,48.52,66644.0,46.6261,46.6453,46.6069,46.6357,66644.0
2024-04-22 14:20:00,48.51,48.54,48.51,48.54,68137.0,46.6261,46.655,46.6261,46.655,68137.0
2024-04-22 14:25:00,48.54,48.54,48.52,48.53,41177.0,46.655,46.655,46.6357,46.6453,41177.0
2024-04-22 14:30:00,48.53,48.55,48.52,48.54,117417.0,46.6453,46.6646,46.6357,46.655,117417.0
2024-04-22 14:35:00,48.55,48.55,48.49,48.52,116520.0,46.6646,46.6646,46.6069,46.6357,116520.0
2024-04-22 14:40:00,48.52,48.53,48.48,48.48,42452.0,46.6357,46.6453,46.5973,46.5973,42452.0
2024-04-22 14:45:00,48.48,48.5,48.47,48.47,82763.0,46.5973,46.6165,46.5877,46.5877,82763.0
2024-04-22 14:50:00,48.47,48.48,48.45,48.48,89758.0,46.5877,46.5973,46.5685,46.5973,89758.0
2024-04-22 14:55:00,48.47,48.49,48.47,48.48,52699.0,46.5877,46.6069,46.5877,46.5973,52699.0
2024-04-22 15:00:00,48.48,48.49,48.45,48.47,66091.0,46.5973,46.6069,46.5685,46.5877,66091.0
2024-04-22 15:05:00,48.47,48.47,48.45,48.46,94363.0,46.5877,46.5877,46.5685,46.5781,94363.0
2024-04-22 15:10:00,48.46,48.47,48.44,48.47,75501.0,46.5781,46.5877,46.5588,46.5877,75501.0
2024-04-22 15:15:00,48.46,48.47,48.43,48.44,120204.0,46.5781,46.5877,46.5492,46.5588,120204.0
2024-04-22 15:20:00,48.44,48.44,48.4,48.4,91716.0,46.5588,46.5588,46.5204,46.5204,91716.0
2024-04-22 15:25:00,48.41,48.42,48.39,48.41,114402.0,46.53,46.5396,46.5108,46.53,114402.0
2024-04-22 15:30:00,48.41,48.41,48.34,48.35,107269.0,46.53,46.53,46.4627,46.4723,107269.0
2024-04-22 15:35:00,48.34,48.37,48.32,48.36,125498.0,46.4627,46.4916,46.4435,46.482,125498.0
2024-04-22 15:40:00,48.37,48.39,48.35,48.39,84037.0,46.4916,46.5108,46.4723,46.5108,84037.0
2024-04-22 15:45:00,48.39,48.41,48.37,48.41,99025.0,46.5108,46.53,46.4916,46.53,99025.0
2024-04-22 15:50:00,48.41,48.41,48.37,48.39,106227.0,46.53,46.53,46.4916,46.5108,106227.0
2024-04-22 15:55:00,48.38,48.4,48.37,48.39,213711.0,46.5012,46.5204,46.4916,46.5108,213711.0
2024-04-23 09:30:00,48.52,48.52,48.46,48.49,173727.0,46.6357,46.6357,46.5781,46.6069,173727.0
2024-04-23 09:35:00,48.48,48.52,48.45,48.51,81469.0,46.5973,46.6357,46.5685,46.6261,81469.0
2024-04-23 09:40:00,48.51,48.53,48.49,48.49,73573.0,46.6261,46.6453,46.6069,46.6069,73573.0
2024-04-23 09:45:00,48.5,48.7,48.49,48.65,372082.0,46.6165,46.8087,46.6069,46.7607,372082.0
2024-04-23 09:50:00,48.65,48.72,48.62,48.71,130700.0,46.7607,46.828,46.7319,46.8184,130700.0
2024-04-23 09:55:00,48.72,48.75,48.71,48.73,89607.0,46.828,46.8568,46.8184,46.8376,89607.0
2024-04-23 10:00:00,48.73,48.74,48.67,48.7,146402.0,46.8376,46.8472,46.7799,46.8087,146402.0
2024-04-23 10:05:00,48.68,48.74,48.67,48.68,123142.0,46.7895,46.8472,46.7799,46.7895,123142.0
2024-04-23 10:10:00,48.68,48.74,48.67,48.71,135470.0,46.7895,46.8472,46.7799,46.8184,135470.0
2024-04-23 10:15:00,48.7,48.76,48.7,48.76,89194.0,46.8087,46.8664,46.8087,46.8664,89194.0
2024-04-23 10:20:00,48.77,48.8,48.72,48.73,144898.0,46.876,46.9049,46.828,46.8376,144898.0
2024-04-23 10:25:00,48.73,48.76,48.72,48.75,96067.0,46.8376,46.8664,46.828,46.8568,96067.0
2024-04-23 10:30:00,48.75,48.84,48.74,48.84,175628.0,46.8568,46.9433,46.8472,46.9433,175628.0
2024-04-23 10:35:00,48.84,48.84,48.8,48.81,206374.0,46.9433,46.9433,46.9049,46.9145,206374.0
2024-04-23 10:40:00,48.81,48.82,48.79,48.8,59759.0,46.9145,46.9241,46.8953,46.9049,59759.0
2024-04-23 10:45:00,48.8,48.8,48.76,48.79,125884.0,46.9049,46.9049,46.8664,46.8953,125884.0
2024-04-23 10:50:00,48.79,48.81,48.78,48.79,148014.0,46.8953,46.9145,46.8856,46.8953,148014.0
2024-04-23 10:55:00,48.79,48.81,48.78,48.79,52699.0,46.8953,46.9145,46.8856,46.8953,52699.0
2024-04-23 11:00:00,48.79,48.8,48.72,48.73,73993.0,46.8953,46.9049,46.828,46.8376,73993.0
2024-04-23 11:05:00,48.73,48.75,48.72,48.73,91008.0,46.8376,46.8568,46.828,46.8376,91008.0
2024-04-23 11:10:00,48.74,48.79,48.74,48.78,94481.0,46.8472,46.8953,46.8472,46.8856,94481.0
2024-04-23 11:15:00,48.79,48.8,48.78,48.79,130209.0,46.8953,46.9049,46.8856,46.8953,130209.0
2024-04-23 11:20:00,48.79,48.82,48.78,48.82,76896.0,46.8953,46.9241,46.8856,46.9241,76896.0
2024-04-23 11:25:00,48.81,48.82,48.8,48.8,86572.0,46.9145,46.9241,46.9049,46.9049,86572.0
2024-04-23 11:30:00,48.8,48.82,48.78,48.8,133683.0,46.9049,46.9241,46.8856,46.9049,133683.0
2024-04-23 11:35:00,48.8,48.81,48.76,48.8,60978.0,46.9049,46.9145,46.8664,46.9049,60978.0
2024-04-23 11:40:00,48.8,48.8,48.76,48.77,101499.0,46.9049,46.9049,46.8664,46.876,101499.0
2024-04-23 11:45:00,48.77,48.77,48.73,48.75,104084.0,46.876,46.876,46.8376,46.8568,104084.0
2024-04-23 11:50:00,48.75,48.77,48.73,48.76,86616.0,46.8568,46.876,46.8376,46.8664,86616.0
2024-04-23 11:55:00,48.75,48.76,48.72,48.73,83357.0,46.8568,46.8664,46.828,46.8376,83357.0
2024-04-23 12:00:00,48.74,48.77,48.73,48.77,113131.0,46.8472,46.876,46.8376,46.876,113131.0
2024-04-23 12:05:00,48.77,48.8,48.76,48.8,58412.0,46.876,46.9049,46.8664,46.9049,58412.0
2024-04-23 12:10:00,48.8,48.83,48.79,48.82,157087.0,46.9049,46.9337,46.8953,46.9241,157087.0
2024-04-23 12:15:00,48.83,48.85,48.81,48.83,94596.0,46.9337,46.9529,46.9145,46.9337,94596.0
2024-04-23 12:20:00,48.83,48.83,48.81,48.82,137362.0,46.9337,46.9337,46.9145,46.9241,137362.0
2024-04-23 12:25:00,48.83,48.85,48.81,48.84,88697.0,46.9337,46.9529,46.9145,46.9433,88697.0
2024-04-23 12:30:00,48.84,48.86,48.84,48.85,127926.0,46.9433,46.9625,46.9433,46.9529,127926.0
2024-04-23 12:35:00,48.84,48.86,48.83,48.85,52348.0,46.9433,46.9625,46.9337,46.9529,52348.0
2024-04-23 12:40:00,48.86,48.87,48.85,48.87,76704.0,46.9625,46.9721,46.9529,46.9721,76704.0
2024-04-23 12:45:00,48.86,48.87,48.84,48.85,124430.0,46.9625,46.9721,46.9433,46.9529,124430.0
2024-04-23 12:50:00,48.85,48.86,48.84,48.84,86801.0,46.9529,46.9625,46.9433,46.9433,86801.0
2024-04-23 12:55:00,48.84,48.86,48.82,48.83,43909.0,46.9433,46.9625,46.9241,46.9337,43909.0
2024-04-23 13:00:00,48.84,48.87,48.82,48.87,279580.0,46.9433,46.9721,46.9241,46.9721,279580.0
2024-04-23 13:05:00,48.87,48.9,48.86,48.87,112036.0,46.9721,47.001,46.9625,46.9721,112036.0
2024-04-23 13:10:00,48.87,48.88,48.83,48.84,88426.0,46.9721,46.9818,46.9337,46.9433,88426.0
2024-04-23 13:15:00,48.84,48.87,48.83,48.86,69150.0,46.9433,46.9721,46.9337,46.9625,69150.0
2024-04-23 13:20:00,48.85,48.88,48.85,48.87,89209.0,46.9529,46.9818,46.9529,46.9721,89209.0
2024-04-23 13:25:00,48.87,48.89,48.86,48.88,49981.0,46.9721,46.9914,46.9625,46.9818,49981.0
2024-04-23 13:30:00,48.88,48.89,48.87,48.88,52756.0,46.9818,46.9914,46.9721,46.9818,52756.0
2024-04-23 13:35:00,48.88,48.88,48.86,48.88,24307.0,46.9818,46.9818,46.9625,46.9818,24307.0
2024-04-23 13:40:00,48.88,48.91,48.88,48.89,51908.0,46.9818,47.0106,46.9818,46.9914,51908.0
2024-04-23 13:45:00,48.9,48.91,48.88,48.9,76897.0,47.001,47.0106,46.9818,47.001,76897.0
2024-04-23 13:50:00,48.91,48.92,48.89,48.9,78939.0,47.0106,47.0202,46.9914,47.001,78939.0
2024-04-23 13:55:00,48.89,48.91,48.89,48.9,67677.0,46.9914,47.0106,46.9914,47.001,67677.0
2024-04-23 14:00:00,48.9,48.9,48.89,48.9,57181.0,47.001,47.001,46.9914,47.001,57181.0
2024-04-23 14:05:00,48.9,48.91,48.88,48.89,59333.0,47.001,47.0106,46.9818,46.9914,59333.0
2024-04-23 14:10:00,48.89,48.91,48.87,48.89,67398.0,46.9914,47.0106,46.9721,46.9914,67398.0
2024-04-23 14:15:00,48.89,48.9,48.88,48.9,46788.0,46.9914,47.001,46.9818,47.001,46788.0
2024-04-23 14:20:00,48.9,48.91,48.89,48.9,85424.0,47.001,47.0106,46.9914,47.001,85424.0
2024-04-23 14:25:00,48.91,48.92,48.89,48.91,83425.0,47.0106,47.0202,46.9914,47.0106,83425.0
2024-04-23 14:30:00,48.91,48.91,48.88,48.9,88080.0,47.0106,47.0106,46.9818,47.001,88080.0
2024-04-23 14:35:00,48.89,48.91,48.89,48.91,76821.0,46.9914,47.0106,46.9914,47.0106,76821.0
2024-04-23 14:40:00,48.9,48.92,48.9,48.92,20133.0,47.001,47.0202,47.001,47.0202,20133.0
2024-04-23 14:45:00,48.91,48.92,48.89,48.89,77747.0,47.0106,47.0202,46.9914,46.9914,77747.0
2024-04-23 14:50:00,48.9,48.9,48.86,48.87,51933.0,47.001,47.001,46.9625,46.9721,51933.0
2024-04-23 14:55:00,48.87,48.9,48.87,48.9,40764.0,46.9721,47.001,46.9721,47.001,40764.0
2024-04-23 15:00:00,48.89,48.9,48.86,48.88,71773.0,46.9914,47.001,46.9625,46.9818,71773.0
2024-04-23 15:05:00,48.87,48.88,48.86,48.87,46787.0,46.9721,46.9818,46.9625,46.9721,46787.0
2024-04-23 15:10:00,48.88,48.9,48.86,48.89,69359.0,46.9818,47.001,46.9625,46.9914,69359.0
2024-04-23 15:15:00,48.89,48.89,48.87,48.88,131812.0,46.9914,46.9914,46.9721,46.9818,131812.0
2024-04-23 15:20:00,48.88,48.9,48.87,48.89,129343.0,46.9818,47.001,46.9721,46.9914,129343.0
2024-04-23 15:25:00,48.89,48.89,48.88,48.89,98704.0,46.9914,46.9914,46.9818,46.9914,98704.0
2024-04-23 15:30:00,48.89,48.9,48.87,48.9,99002.0,46.9914,47.001,46.9721,47.001,99002.0
2024-04-23 15:35:00,48.9,48.91,48.89,48.9,82981.0,47.001,47.0106,46.9914,47.001,82981.0
2024-04-23 15:40:00,48.9,48.91,48.89,48.91,67437.0,47.001,47.0106,46.9914,47.0106,67437.0
2024-04-23 15:45:00,48.91,48.92,48.88,48.92,80110.0,47.0106,47.0202,46.9818,47.0202,80110.0
2024-04-23 15:50:00,48.91,48.92,48.88,48.9,74634.0,47.0106,47.0202,46.9818,47.001,74634.0
2024-04-23 15:55:00,48.9,48.9,48.83,48.87,233445.0,47.001,47.001,46.9337,46.9721,233445.0
2024-04-24 09:30:00,48.89,48.91,48.82,48.88,251114.0,46.9914,47.0106,46.9241,46.9818,251114.0
2024-04-24 09:35:00,48.88,48.91,48.86,48.88,60313.0,46.9818,47.0106,46.9625,46.9818,60313.0
2024-04-24 09:40:00,48.88,48.9,48.86,48.88,44671.0,46.9818,47.001,46.9625,46.9818,44671.0
2024-04-24 09:45:00,48.89,48.89,48.83,48.85,62737.0,46.9914,46.9914,46.9337,46.9529,62737.0
2024-04-24 09:50:00,48.86,48.88,48.83,48.85,67869.0,46.9625,46.9818,46.9337,46.9529,67869.0
2024-04-24 09:55:00,48.84,48.86,48.78,48.79,58616.0,46.9433,46.9625,46.8856,46.8953,58616.0
2024-04-24 10:00:00,48.79,48.81,48.78,48.78,125619.0,46.8953,46.9145,46.8856,46.8856,125619.0
2024-04-24 10:05:00,48.79,48.85,48.78,48.83,81657.0,46.8953,46.9529,46.8856,46.9337,81657.0
2024-04-24 10:10:00,48.83,48.85,48.75,48.75,138068.0,46.9337,46.9529,46.8568,46.8568,138068.0
2024-04-24 10:15:00,48.76,48.79,48.74,48.77,199037.0,46.8664,46.8953,46.8472,46.876,199037.0
2024-04-24 10:20:00,48.77,48.8,48.76,48.8,82859.0,46.876,46.9049,46.8664,46.9049,82859.0
2024-04-24 10:25:00,48.8,48.81,48.77,48.78,89237.0,46.9049,46.9145,46.876,46.8856,89237.0
2024-04-24 10:30:00,48.78,48.79,48.75,48.76,157783.0,46.8856,46.8953,46.8568,46.8664,157783.0
2024-04-24 10:35:00,48.75,48.76,48.72,48.72,53418.0,46.8568,46.8664,46.828,46.828,53418.0
2024-04-24 10:40:00,48.72,48.72,48.66,48.69,71397.0,46.828,46.828,46.7703,46.7991,71397.0
2024-04-24 10:45:00,48.68,48.7,48.66,48.69,107898.0,46.7895,46.8087,46.7703,46.7991,107898.0
2024-04-24 10:50:00,48.69,48.69,48.65,48.68,71089.0,46.7991,46.7991,46.7607,46.7895,71089.0
2024-04-24 10:55:00,48.68,48.68,48.64,48.65,120008.0,46.7895,46.7895,46.7511,46.7607,120008.0
2024-04-24 11:00:00,48.65,48.67,48.63,48.64,115446.0,46.7607,46.7799,46.7415,46.7511,115446.0
2024-04-24 11:05:00,48.64,48.65,48.61,48.63,112888.0,46.7511,46.7607,46.7222,46.7415,112888.0
2024-04-24 11:10:00,48.62,48.64,48.59,48.61,55932.0,46.7319,46.7511,46.703,46.7222,55932.0
2024-04-24 11:15:00,48.6,48.64,48.6,48.63,138154.0,46.7126,46.7511,46.7126,46.7415,138154.0
2024-04-24 11:20:00,48.63,48.63,48.59,48.6,176985.0,46.7415,46.7415,46.703,46.7126,176985.0
2024-04-24 11:25:00,48.59,48.63,48.58,48.62,79195.0,46.703,46.7415,46.6934,46.7319,79195.0
2024-04-24 11:30:00,48.62,48.65,48.61,48.65,147940.0,46.7319,46.7607,46.7222,46.7607,147940.0
2024-04-24 11:35:00,48.65,48.66,48.63,48.65,97368.0,46.7607,46.7703,46.7415,46.7607,97368.0
2024-04-24 11:40:00,48.64,48.65,48.55,48.56,101472.0,46.7511,46.7607,46.6646,46.6742,101472.0
2024-04-24 11:45:00,48.56,48.59,48.55,48.59,138476.0,46.6742,46.703,46.6646,46.703,138476.0
2024-04-24 11:50:00,48.59,48.6,48.56,48.59,43699.0,46.703,46.7126,46.6742,46.703,43699.0
2024-04-24 11:55:00,48.59,48.6,48.56,48.57,58097.0,46.703,46.7126,46.6742,46.6838,58097.0
2024-04-24 12:00:00,48.57,48.62,48.56,48.62,108281.0,46.6838,46.7319,46.6742,46.7319,108281.0
2024-04-24 12:05:00,48.61,48.61,48.56,48.56,98573.0,46.7222,46.7222,46.6742,46.6742,98573.0
2024-04-24 12:10:00,48.57,48.59,48.56,48.58,37562.0,46.6838,46.703,46.6742,46.6934,37562.0
2024-04-24 12:15:00,48.59,48.6,48.58,48.59,49385.0,46.703,46.7126,46.6934,46.703,49385.0
2024-04-24 12:20:00,48.6,48.61,48.58,48.59,63212.0,46.7126,46.7222,46.6934,46.703,63212.0
2024-04-24 12:25:00,48.59,48.61,48.58,48.59,49907.0,46.703,46.7222,46.6934,46.703,49907.0
2024-04-24 12:30:00,48.59,48.6,48.54,48.55,67199.0,46.703,46.7126,46.655,46.6646,67199.0
2024-04-24 12:35:00,48.55,48.59,48.55,48.58,38160.0,46.6646,46.703,46.6646,46.6934,38160.0
2024-04-24 12:40:00,48.57,48.58,48.55,48.57,59850.0,46.6838,46.6934,46.6646,46.6838,59850.0
2024-04-24 12:45:00,48.56,48.57,48.54,48.57,78218.0,46.6742,46.6838,46.655,46.6838,78218.0
2024-04-24 12:50:00,48.56,48.6,48.55,48.59,65427.0,46.6742,46.7126,46.6646,46.703,65427.0
2024-04-24 12:55:00,48.59,48.63,48.58,48.63,34956.0,46.703,46.7415,46.6934,46.7415,34956.0
2024-04-24 13:00:00,48.62,48.64,48.6,48.62,120624.0,46.7319,46.7511,46.7126,46.7319,120624.0
2024-04-24 13:05:00,48.62,48.65,48.62,48.63,58977.0,46.7319,46.7607,46.7319,46.7415,58977.0
2024-04-24 13:10:00,48.63,48.66,48.62,48.65,51857.0,46.7415,46.7703,46.7319,46.7607,51857.0
2024-04-24 13:15:00,48.64,48.67,48.63,48.66,53293.0,46.7511,46.7799,46.7415,46.7703,53293.0
2024-04-24 13:20:00,48.65,48.68,48.64,48.68,37436.0,46.7607,46.7895,46.7511,46.7895,37436.0
2024-04-24 13:25:00,48.68,48.69,48.67,48.67,30720.0,46.7895,46.7991,46.7799,46.7799,30720.0
2024-04-24 13:30:00,48.68,48.71,48.67,48.7,83455.0,46.7895,46.8184,46.7799,46.8087,83455.0
2024-04-24 13:35:00,48.69,48.73,48.69,48.71,112685.0,46.7991,46.8376,46.7991,46.8184,112685.0
2024-04-24 13:40:00,48.71,48.74,48.71,48.73,55403.0,46.8184,46.8472,46.8184,46.8376,55403.0
2024-04-24 13:45:00,48.73,48.76,48.73,48.73,82920.0,46.8376,46.8664,46.8376,46.8376,82920.0
2024-04-24 13:50:00,48.73,48.75,48.72,48.73,85787.0,46.8376,46.8568,46.828,46.8376,85787.0
2024-04-24 13:55:00,48.74,48.76,48.73,48.75,91113.0,46.8472,46.8664,46.8376,46.8568,91113.0
2024-04-24 14:00:00,48.75,48.76,48.72,48.73,38288.0,46.8568,46.8664,46.828,46.8376,38288.0
2024-04-24 14:05:00,48.73,48.73,48.69,48.71,124230.0,46.8376,46.8376,46.7991,46.8184,124230.0
2024-04-24 14:10:00,48.72,48.73,48.67,48.67,124662.0,46.828,46.8376,46.7799,46.7799,124662.0
2024-04-24 14:15:00,48.67,48.69,48.65,48.67,114852.0,46.7799,46.7991,46.7607,46.7799,114852.0
2024-04-24 14:20:00,48.67,48.69,48.66,48.68,65330.0,46.7799,46.7991,46.7703,46.7895,65330.0
2024-04-24 14:25:00,48.69,48.7,48.66,48.68,58422.0,46.7991,46.8087,46.7703,46.7895,58422.0
2024-04-24 14:30:00,48.67,48.67,48.63,48.65,60948.0,46.7799,46.7799,46.7415,46.7607,60948.0
2024-04-24 14:35:00,48.65,48.68,48.64,48.66,38148.0,46.7607,46.7895,46.7511,46.7703,38148.0
2024-04-24 14:40:00,48.66,48.69,48.66,48.68,49093.0,46.7703,46.7991,46.7703,46.7895,49093.0
2024-04-24 14:45:00,48.68,48.7,48.67,48.68,102244.0,46.7895,46.8087,46.7799,46.7895,102244.0
2024-04-24 14:50:00,48.68,48.68,48.65,48.67,87462.0,46.7895,46.7895,46.7607,46.7799,87462.0
2024-04-24 14:55:00,48.67,48.68,48.65,48.66,62256.0,46.7799,46.7895,46.7607,46.7703,62256.0
2024-04-24 15:00:00,48.65,48.66,48.64,48.65,139896.0,46.7607,46.7703,46.7511,46.7607,139896.0
2024-04-24 15:05:00,48.65,48.7,48.64,48.69,93950.0,46.7607,46.8087,46.7511,46.7991,93950.0
2024-04-24 15:10:00,48.69,48.72,48.68,48.71,76486.0,46.7991,46.828,46.7895,46.8184,76486.0
2024-04-24 15:15:00,48.71,48.72,48.69,48.71,101069.0,46.8184,46.828,46.7991,46.8184,101069.0
2024-04-24 15:20:00,48.71,48.75,48.7,48.75,69846.0,46.8184,46.8568,46.8087,46.8568,69846.0
2024-04-24 15:25:00,48.75,48.76,48.73,48.75,113795.0,46.8568,46.8664,46.8376,46.8568,113795.0
2024-04-24 15:30:00,48.74,48.75,48.73,48.74,69819.0,46.8472,46.8568,46.8376,46.8472,69819.0
2024-04-24 15:35:00,48.74,48.74,48.72,48.72,120397.0,46.8472,46.8472,46.828,46.828,120397.0
2024-04-24 15:40:00,48.73,48.75,48.72,48.73,75089.0,46.8376,46.8568,46.828,46.8376,75089.0
2024-04-24 15:45:00,48.73,48.75,48.72,48.73,148118.0,46.8376,46.8568,46.828,46.8376,148118.0
2024-04-24 15:50:00,48.73,48.75,48.72,48.75,116746.0,46.8376,46.8568,46.828,46.8568,116746.0
2024-04-24 15:55:00,48.75,48.76,48.72,48.73,143433.0,46.8568,46.8664,46.828,46.8376,143433.0
2024-04-25 09:30:00,48.06,48.14,48.02,48.03,407371.0,46.1936,46.2705,46.1552,46.1648,407371.0
2024-04-25 09:35:00,48.02,48.06,48.0,48.01,97989.0,46.1552,46.1936,46.1359,46.1455,97989.0
2024-04-25 09:40:00,48.0,48.11,47.99,48.11,116969.0,46.1359,46.2417,46.1263,46.2417,116969.0
2024-04-25 09:45:00,48.1,48.11,48.02,48.03,128117.0,46.232,46.2417,46.1552,46.1648,128117.0
2024-04-25 09:50:00,48.03,48.06,47.98,47.98,91897.0,46.1648,46.1936,46.1167,46.1167,91897.0
2024-04-25 09:55:00,47.99,48.05,47.96,48.03,58035.0,46.1263,46.184,46.0975,46.1648,58035.0
2024-04-25 10:00:00,48.02,48.03,47.94,47.96,242398.0,46.1552,46.1648,46.0783,46.0975,242398.0
2024-04-25 10:05:00,47.96,48.04,47.96,48.02,166769.0,46.0975,46.1744,46.0975,46.1552,166769.0
2024-04-25 10:10:00,48.02,48.11,48.0,48.11,149065.0,46.1552,46.2417,46.1359,46.2417,149065.0
2024-04-25 10:15:00,48.12,48.21,48.11,48.2,195441.0,46.2513,46.3378,46.2417,46.3282,195441.0
2024-04-25 10:20:00,48.2,48.23,48.18,48.23,196989.0,46.3282,46.357,46.3089,46.357,196989.0
2024-04-25 10:25:00,48.23,48.26,48.22,48.23,116551.0,46.357,46.3858,46.3474,46.357,116551.0
2024-04-25 10:30:00,48.24,48.28,48.21,48.22,83438.0,46.3666,46.4051,46.3378,46.3474,83438.0
2024-04-25 10:35:00,48.22,48.28,48.22,48.26,153952.0,46.3474,46.4051,46.3474,46.3858,153952.0
2024-04-25 10:40:00,48.27,48.27,48.17,48.23,80464.0,46.3954,46.3954,46.2993,46.357,80464.0
2024-04-25 10:45:00,48.23,48.27,48.22,48.22,117110.0,46.357,46.3954,46.3474,46.3474,117110.0
2024-04-25 10:50:00,48.22,48.25,48.2,48.21,56314.0,46.3474,46.3762,46.3282,46.3378,56314.0
2024-04-25 10:55:00,48.21,48.24,48.19,48.24,74793.0,46.3378,46.3666,46.3186,46.3666,74793.0
2024-04-25 11:00:00,48.23,48.28,48.22,48.24,75396.0,46.357,46.4051,46.3474,46.3666,75396.0
2024-04-25 11:05:00,48.24,48.28,48.23,48.27,43653.0,46.3666,46.4051,46.357,46.3954,43653.0
2024-04-25 11:10:00,48.27,48.29,48.26,48.29,66725.0,46.3954,46.4147,46.3858,46.4147,66725.0
2024-04-25 11:15:00,48.28,48.3,48.24,48.29,98291.0,46.4051,46.4243,46.3666,46.4147,98291.0
2024-04-25 11:20:00,48.29,48.32,48.26,48.3,76376.0,46.4147,46.4435,46.3858,46.4243,76376.0
2024-04-25 11:25:00,48.3,48.33,48.28,48.33,105975.0,46.4243,46.4531,46.4051,46.4531,105975.0
2024-04-25 11:30:00,48.33,48.33,48.28,48.31,141011.0,46.4531,46.4531,46.4051,46.4339,141011.0
2024-04-25 11:35:00,48.32,48.34,48.3,48.33,383070.0,46.4435,46.4627,46.4243,46.4531,383070.0
2024-04-25 11:40:00,48.33,48.35,48.32,48.33,107188.0,46.4531,46.4723,46.4435,46.4531,107188.0
2024-04-25 11:45:00,48.32,48.33,48.29,48.3,97397.0,46.4435,46.4531,46.4147,46.4243,97397.0
2024-04-25 11:50:00,48.29,48.34,48.29,48.33,116905.0,46.4147,46.4627,46.4147,46.4531,116905.0
2024-04-25 11:55:00,48.32,48.38,48.31,48.37,77341.0,46.4435,46.5012,46.4339,46.4916,77341.0
2024-04-25 12:00:00,48.36,48.37,48.34,48.36,127381.0,46.482,46.4916,46.4627,46.482,127381.0
2024-04-25 12:05:00,48.36,48.38,48.34,48.36,144073.0,46.482,46.5012,46.4627,46.482,144073.0
2024-04-25 12:10:00,48.37,48.37,48.32,48.33,133244.0,46.4916,46.4916,46.4435,46.4531,133244.0
2024-04-25 12:15:00,48.34,48.36,48.33,48.34,75961.0,46.4627,46.482,46.4531,46.4627,75961.0
2024-04-25 12:20:00,48.34,48.39,48.33,48.37,68658.0,46.4627,46.5108,46.4531,46.4916,68658.0
2024-04-25 12:25:00,48.37,48.39,48.36,48.38,101327.0,46.4916,46.5108,46.482,46.5012,101327.0
2024-04-25 12:30:00,48.38,48.39,48.36,48.37,108519.0,46.5012,46.5108,46.482,46.4916,108519.0
2024-04-25 12:35:00,48.38,48.4,48.36,48.38,133353.0,46.5012,46.5204,46.482,46.5012,133353.0
2024-04-25 12:40:00,48.38,48.41,48.38,48.41,34938.0,46.5012,46.53,46.5012,46.53,34938.0
2024-04-25 12:45:00,48.41,48.44,48.41,48.41,90939.0,46.53,46.5588,46.53,46.53,90939.0
2024-04-25 12:50:00,48.41,48.43,48.4,48.43,57521.0,46.53,46.5492,46.5204,46.5492,57521.0
2024-04-25 12:55:00,48.43,48.46,48.41,48.43,59490.0,46.5492,46.5781,46.53,46.5492,59490.0
2024-04-25 13:00:00,48.44,48.49,48.41,48.47,89753.0,46.5588,46.6069,46.53,46.5877,89753.0
2024-04-25 13:05:00,48.46,48.47,48.44,48.45,68259.0,46.5781,46.5877,46.5588,46.5685,68259.0
2024-04-25 13:10:00,48.45,48.45,48.41,48.43,203948.0,46.5685,46.5685,46.53,46.5492,203948.0
2024-04-25 13:15:00,48.43,48.44,48.42,48.43,51995.0,46.5492,46.5588,46.5396,46.5492,51995.0
2024-04-25 13:20:00,48.42,48.43,48.38,48.39,53345.0,46.5396,46.5492,46.5012,46.5108,53345.0
2024-04-25 13:25:00,48.4,48.45,48.39,48.44,73792.0,46.5204,46.5685,46.5108,46.5588,73792.0
2024-04-25 13:30:00,48.43,48.48,48.43,48.47,70730.0,46.5492,46.5973,46.5492,46.5877,70730.0
2024-04-25 13:35:00,48.47,48.54,48.46,48.53,100439.0,46.5877,46.655,46.5781,46.6453,100439.0
2024-04-25 13:40:00,48.54,48.54,48.5,48.53,82444.0,46.655,46.655,46.6165,46.6453,82444.0
2024-04-25 13:45:00,48.52,48.56,48.52,48.54,89640.0,46.6357,46.6742,46.6357,46.655,89640.0
2024-04-25 13:50:00,48.53,48.57,48.52,48.57,42502.0,46.6453,46.6838,46.6357,46.6838,42502.0
2024-04-25 13:55:00,48.57,48.57,48.54,48.55,106426.0,46.6838,46.6838,46.655,46.6646,106426.0
2024-04-25 14:00:00,48.55,48.56,48.52,48.52,83393.0,46.6646,46.6742,46.6357,46.6357,83393.0
2024-04-25 14:05:00,48.53,48.56,48.52,48.55,91681.0,46.6453,46.6742,46.6357,46.6646,91681.0
2024-04-25 14:10:00,48.54,48.56,48.52,48.54,64220.0,46.655,46.6742,46.6357,46.655,64220.0
2024-04-25 14:15:00,48.53,48.55,48.53,48.55,30421.0,46.6453,46.6646,46.6453,46.6646,30421.0
2024-04-25 14:20:00,48.55,48.56,48.52,48.52,83409.0,46.6646,46.6742,46.6357,46.6357,83409.0
2024-04-25 14:25:00,48.53,48.54,48.45,48.46,65176.0,46.6453,46.655,46.5685,46.5781,65176.0
2024-04-25 14:30:00,48.46,48.52,48.45,48.48,104178.0,46.5781,46.6357,46.5685,46.5973,104178.0
2024-04-25 14:35:00,48.49,48.49,48.46,48.47,76219.0,46.6069,46.6069,46.5781,46.5877,76219.0
2024-04-25 14:40:00,48.48,48.49,48.45,48.47,83205.0,46.5973,46.6069,46.5685,46.5877,83205.0
2024-04-25 14:45:00,48.47,48.49,48.46,48.48,60248.0,46.5877,46.6069,46.5781,46.5973,60248.0
2024-04-25 14:50:00,48.49,48.5,48.47,48.47,85533.0,46.6069,46.6165,46.5877,46.5877,85533.0
2024-04-25 14:55:00,48.48,48.51,48.46,48.51,77996.0,46.5973,46.6261,46.5781,46.6261,77996.0
2024-04-25 15:00:00,48.51,48.56,48.5,48.56,115535.0,46.6261,46.6742,46.6165,46.6742,115535.0
2024-04-25 15:05:00,48.55,48.56,48.53,48.55,58465.0,46.6646,46.6742,46.6453,46.6646,58465.0
2024-04-25 15:10:00,48.55,48.57,48.54,48.57,97029.0,46.6646,46.6838,46.655,46.6838,97029.0
2024-04-25 15:15:00,48.56,48.6,48.56,48.6,75892.0,46.6742,46.7126,46.6742,46.7126,75892.0
2024-04-25 15:20:00,48.59,48.61,48.58,48.59,87279.0,46.703,46.7222,46.6934,46.703,87279.0
2024-04-25 15:25:00,48.58,48.6,48.57,48.6,80522.0,46.6934,46.7126,46.6838,46.7126,80522.0
2024-04-25 15:30:00,48.59,48.6,48.56,48.58,61801.0,46.703,46.7126,46.6742,46.6934,61801.0
2024-04-25 15:35:00,48.57,48.58,48.54,48.55,69906.0,46.6838,46.6934,46.655,46.6646,69906.0
2024-04-25 15:40:00,48.55,48.56,48.52,48.53,75749.0,46.6646,46.6742,46.6357,46.6453,75749.0
2024-04-25 15:45:00,48.53,48.55,48.51,48.52,63090.0,46.6453,46.6646,46.6261,46.6357,63090.0
2024-04-25 15:50:00,48.52,48.53,48.51,48.52,88621.0,46.6357,46.6453,46.6261,46.6357,88621.0
2024-04-25 15:55:00,48.51,48.54,48.5,48.54,193305.0,46.6261,46.655,46.6165,46.655,193305.0
2024-04-26 09:30:00,48.73,48.78,48.71,48.77,160000.0,46.8376,46.8856,46.8184,46.876,160000.0
2024-04-26 09:35:00,48.77,48.84,48.75,48.84,238216.0,46.876,46.9433,46.8568,46.9433,238216.0
2024-04-26 09:40:00,48.84,48.84,48.79,48.82,209450.0,46.9433,46.9433,46.8953,46.9241,209450.0
2024-04-26 09:45:00,48.83,48.85,48.81,48.84,171491.0,46.9337,46.9529,46.9145,46.9433,171491.0
2024-04-26 09:50:00,48.84,48.88,48.84,48.87,213103.0,46.9433,46.9818,46.9433,46.9721,213103.0
2024-04-26 09:55:00,48.87,48.87,48.83,48.84,183158.0,46.9721,46.9721,46.9337,46.9433,183158.0
2024-04-26 10:00:00,48.84,48.89,48.82,48.89,175890.0,46.9433,46.9914,46.9241,46.9914,175890.0
2024-04-26 10:05:00,48.89,48.9,48.83,48.86,258659.0,46.9914,47.001,46.9337,46.9625,258659.0
2024-04-26 10:10:00,48.86,48.89,48.85,48.88,163749.0,46.9625,46.9914,46.9529,46.9818,163749.0
2024-04-26 10:15:00,48.88,48.89,48.85,48.86,212687.0,46.9818,46.9914,46.9529,46.9625,212687.0
2024-04-26 10:20:00,48.87,48.9,48.86,48.9,79688.0,46.9721,47.001,46.9625,47.001,79688.0
2024-04-26 10:25:00,48.9,48.9,48.85,48.86,361534.0,47.001,47.001,46.9529,46.9625,361534.0
2024-04-26 10:30:00,48.87,48.88,48.85,48.88,53758.0,46.9721,46.9818,46.9529,46.9818,53758.0
2024-04-26 10:35:00,48.88,48.89,48.82,48.83,74751.0,46.9818,46.9914,46.9241,46.9337,74751.0
2024-04-26 10:40:00,48.82,48.84,48.79,48.8,190295.0,46.9241,46.9433,46.8953,46.9049,190295.0
2024-04-26 10:45:00,48.79,48.82,48.78,48.82,708600.0,46.8953,46.9241,46.8856,46.9241,708600.0
2024-04-26 10:50:00,48.81,48.81,48.75,48.76,170103.0,46.9145,46.9145,46.8568,46.8664,170103.0
2024-04-26 10:55:00,48.76,48.78,48.73,48.75,61302.0,46.8664,46.8856,46.8376,46.8568,61302.0
2024-04-26 11:00:00,48.76,48.8,48.74,48.78,134433.0,46.8664,46.9049,46.8472,46.8856,134433.0
2024-04-26 11:05:00,48.77,48.79,48.74,48.75,119744.0,46.876,46.8953,46.8472,46.8568,119744.0
2024-04-26 11:10:00,48.76,48.77,48.7,48.73,77562.0,46.8664,46.876,46.8087,46.8376,77562.0
2024-04-26 11:15:00,48.73,48.76,48.72,48.75,191010.0,46.8376,46.8664,46.828,46.8568,191010.0
2024-04-26 11:20:00,48.75,48.75,48.71,48.72,259169.0,46.8568,46.8568,46.8184,46.828,259169.0
2024-04-26 11:25:00,48.72,48.75,48.71,48.73,124826.0,46.828,46.8568,46.8184,46.8376,124826.0
2024-04-26 11:30:00,48.73,48.74,48.71,48.73,181414.0,46.8376,46.8472,46.8184,46.8376,181414.0
2024-04-26 11:35:00,48.73,48.76,48.72,48.76,45751.0,46.8376,46.8664,46.828,46.8664,45751.0
2024-04-26 11:40:00,48.76,48.8,48.75,48.8,106575.0,46.8664,46.9049,46.8568,46.9049,106575.0
2024-04-26 11:45:00,48.8,48.81,48.78,48.79,84472.0,46.9049,46.9145,46.8856,46.8953,84472.0
2024-04-26 11:50:00,48.8,48.8,48.76,48.78,131214.0,46.9049,46.9049,46.8664,46.8856,131214.0
2024-04-26 11:55:00,48.79,48.8,48.77,48.79,106964.0,46.8953,46.9049,46.876,46.8953,106964.0
2024-04-26 12:00:00,48.78,48.79,48.75,48.79,180797.0,46.8856,46.8953,46.8568,46.8953,180797.0
2024-04-26 12:05:00,48.78,48.79,48.77,48.79,77662.0,46.8856,46.8953,46.876,46.8953,77662.0
2024-04-26 12:10:00,48.8,48.82,48.79,48.82,104732.0,46.9049,46.9241,46.8953,46.9241,104732.0
2024-04-26 12:15:00,48.82,48.83,48.81,48.83,65030.0,46.9241,46.9337,46.9145,46.9337,65030.0
2024-04-26 12:20:00,48.82,48.84,48.81,48.83,49396.0,46.9241,46.9433,46.9145,46.9337,49396.0
2024-04-26 12:25:00,48.83,48.85,48.82,48.84,42169.0,46.9337,46.9529,46.9241,46.9433,42169.0
2024-04-26 12:30:00,48.84,48.86,48.83,48.86,88878.0,46.9433,46.9625,46.9337,46.9625,88878.0
2024-04-26 12:35:00,48.85,48.87,48.84,48.87,90354.0,46.9529,46.9721,46.9433,46.9721,90354.0
2024-04-26 12:40:00,48.87,48.87,48.85,48.87,44020.0,46.9721,46.9721,46.9529,46.9721,44020.0
2024-04-26 12:45:00,48.87,48.87,48.85,48.87,131500.0,46.9721,46.9721,46.9529,46.9721,131500.0
2024-04-26 12:50:00,48.87,48.87,48.85,48.87,41865.0,46.9721,46.9721,46.9529,46.9721,41865.0
2024-04-26 12:55:00,48.87,48.88,48.86,48.88,41685.0,46.9721,46.9818,46.9625,46.9818,41685.0
2024-04-26 13:00:00,48.88,48.9,48.86,48.89,179582.0,46.9818,47.001,46.9625,46.9914,179582.0
2024-04-26 13:05:00,48.88,48.89,48.86,48.87,43570.0,46.9818,46.9914,46.9625,46.9721,43570.0
2024-04-26 13:10:00,48.87,48.89,48.87,48.88,57965.0,46.9721,46.9914,46.9721,46.9818,57965.0
2024-04-26 13:15:00,48.89,48.9,48.88,48.89,37967.0,46.9914,47.001,46.9818,46.9914,37967.0
2024-04-26 13:20:00,48.89,48.9,48.88,48.9,40642.0,46.9914,47.001,46.9818,47.001,40642.0
2024-04-26 13:25:00,48.9,48.91,48.88,48.89,127995.0,47.001,47.0106,46.9818,46.9914,127995.0
2024-04-26 13:30:00,48.89,48.91,48.88,48.91,61436.0,46.9914,47.0106,46.9818,47.0106,61436.0
2024-04-26 13:35:00,48.91,48.92,48.9,48.91,31950.0,47.0106,47.0202,47.001,47.0106,31950.0
2024-04-26 13:40:00,48.91,48.91,48.87,48.9,53314.0,47.0106,47.0106,46.9721,47.001,53314.0
2024-04-26 13:45:00,48.89,48.92,48.89,48.91,49161.0,46.9914,47.0202,46.9914,47.0106,49161.0
2024-04-26 13:50:00,48.91,48.92,48.91,48.91,51693.0,47.0106,47.0202,47.0106,47.0106,51693.0
2024-04-26 13:55:00,48.92,48.92,48.89,48.9,84041.0,47.0202,47.0202,46.9914,47.001,84041.0
2024-04-26 14:00:00,48.9,48.91,48.88,48.89,141691.0,47.001,47.0106,46.9818,46.9914,141691.0
2024-04-26 14:05:00,48.89,48.91,48.88,48.9,72537.0,46.9914,47.0106,46.9818,47.001,72537.0
2024-04-26 14:10:00,48.89,48.92,48.89,48.9,78290.0,46.9914,47.0202,46.9914,47.001,78290.0
2024-04-26 14:15:00,48.9,48.91,48.89,48.89,90131.0,47.001,47.0106,46.9914,46.9914,90131.0
2024-04-26 14:20:00,48.9,48.91,48.89,48.89,53918.0,47.001,47.0106,46.9914,46.9914,53918.0
2024-04-26 14:25:00,48.9,48.9,48.88,48.89,29850.0,47.001,47.001,46.9818,46.9914,29850.0
2024-04-26 14:30:00,48.89,48.9,48.87,48.88,66700.0,46.9914,47.001,46.9721,46.9818,66700.0
2024-04-26 14:35:00,48.87,48.91,48.87,48.91,96360.0,46.9721,47.0106,46.9721,47.0106,96360.0
2024-04-26 14:40:00,48.91,48.93,48.9,48.91,90032.0,47.0106,47.0298,47.001,47.0106,90032.0
2024-04-26 14:45:00,48.91,48.93,48.9,48.91,69620.0,47.0106,47.0298,47.001,47.0106,69620.0
2024-04-26 14:50:00,48.92,48.92,48.91,48.91,39648.0,47.0202,47.0202,47.0106,47.0106,39648.0
2024-04-26 14:55:00,48.91,48.95,48.9,48.94,56988.0,47.0106,47.049,47.001,47.0394,56988.0
2024-04-26 15:00:00,48.94,48.96,48.92,48.94,97876.0,47.0394,47.0587,47.0202,47.0394,97876.0
2024-04-26 15:05:00,48.94,48.94,48.93,48.94,38753.0,47.0394,47.0394,47.0298,47.0394,38753.0
2024-04-26 15:10:00,48.94,48.94,48.93,48.93,36219.0,47.0394,47.0394,47.0298,47.0298,36219.0
2024-04-26 15:15:00,48.93,48.93,48.9,48.91,73398.0,47.0298,47.0298,47.001,47.0106,73398.0
2024-04-26 15:20:00,48.92,48.92,48.91,48.91,37691.0,47.0202,47.0202,47.0106,47.0106,37691.0
2024-04-26 15:25:00,48.91,48.92,48.91,48.91,88207.0,47.0106,47.0202,47.0106,47.0106,88207.0
2024-04-26 15:30:00,48.92,48.92,48.88,48.89,98579.0,47.0202,47.0202,46.9818,46.9914,98579.0
2024-04-26 15:35:00,48.89,48.9,48.88,48.88,76002.0,46.9914,47.001,46.9818,46.9818,76002.0
2024-04-26 15:40:00,48.88,48.89,48.85,48.86,66684.0,46.9818,46.9914,46.9529,46.9625,66684.0
2024-04-26 15:45:00,48.86,48.88,48.85,48.87,47911.0,46.9625,46.9818,46.9529,46.9721,47911.0
2024-04-26 15:50:00,48.87,48.88,48.86,48.87,59219.0,46.9721,46.9818,46.9625,46.9721,59219.0
2024-04-26 15:55:00,48.87,48.9,48.85,48.88,209606.0,46.9721,47.001,46.9529,46.9818,209606.0
2024-04-29 09:30:00,49.19,49.19,49.06,49.08,334602.0,47.2797,47.2797,47.1548,47.174,334602.0
2024-04-29 09:35:00,49.08,49.1,49.04,49.05,331781.0,47.174,47.1932,47.1355,47.1452,331781.0
2024-04-29 09:40:00,49.04,49.05,48.99,49.01,113381.0,47.1355,47.1452,47.0875,47.1067,113381.0
2024-04-29 09:45:00,49.01,49.03,49.0,49.02,273851.0,47.1067,47.1259,47.0971,47.1163,273851.0
2024-04-29 09:50:00,49.02,49.03,49.0,49.01,56881.0,47.1163,47.1259,47.0971,47.1067,56881.0
2024-04-29 09:55:00,49.01,49.02,49.0,49.01,36863.0,47.1067,47.1163,47.0971,47.1067,36863.0
2024-04-29 10:00:00,49.01,49.05,49.01,49.03,101579.0,47.1067,47.1452,47.1067,47.1259,101579.0
2024-04-29 10:05:00,49.04,49.06,49.03,49.05,102496.0,47.1355,47.1548,47.1259,47.1452,102496.0
2024-04-29 10:10:00,49.05,49.07,49.03,49.06,94213.0,47.1452,47.1644,47.1259,47.1548,94213.0
2024-04-29 10:15:00,49.06,49.07,49.04,49.05,188542.0,47.1548,47.1644,47.1355,47.1452,188542.0
2024-04-29 10:20:00,49.06,49.08,49.04,49.04,120943.0,47.1548,47.174,47.1355,47.1355,120943.0
2024-04-29 10:25:00,49.05,49.07,49.04,49.05,109488.0,47.1452,47.1644,47.1355,47.1452,109488.0
2024-04-29 10:30:00,49.05,49.09,49.05,49.09,81545.0,47.1452,47.1836,47.1452,47.1836,81545.0
2024-04-29 10:35:00,49.09,49.09,49.04,49.07,151051.0,47.1836,47.1836,47.1355,47.1644,151051.0
2024-04-29 10:40:00,49.07,49.09,49.06,49.09,29693.0,47.1644,47.1836,47.1548,47.1836,29693.0
2024-04-29 10:45:00,49.08,49.09,49.07,49.07,80133.0,47.174,47.1836,47.1644,47.1644,80133.0
2024-04-29 10:50:00,49.08,49.1,49.07,49.09,36781.0,47.174,47.1932,47.1644,47.1836,36781.0
2024-04-29 10:55:00,49.09,49.13,49.09,49.12,47588.0,47.1836,47.222,47.1836,47.2124,47588.0
2024-04-29 11:00:00,49.12,49.13,49.1,49.13,133860.0,47.2124,47.222,47.1932,47.222,133860.0
2024-04-29 11:05:00,49.13,49.13,49.1,49.12,81249.0,47.222,47.222,47.1932,47.2124,81249.0
2024-04-29 11:10:00,49.12,49.12,49.1,49.12,336035.0,47.2124,47.2124,47.1932,47.2124,336035.0
2024-04-29 11:15:00,49.12,49.13,49.11,49.11,76598.0,47.2124,47.222,47.2028,47.2028,76598.0
2024-04-29 11:20:00,49.12,49.12,49.09,49.09,51765.0,47.2124,47.2124,47.1836,47.1836,51765.0
2024-04-29 11:25:00,49.09,49.11,49.09,49.1,47871.0,47.1836,47.2028,47.1836,47.1932,47871.0
2024-04-29 11:30:00,49.11,49.11,49.07,49.08,78752.0,47.2028,47.2028,47.1644,47.174,78752.0
2024-04-29 11:35:00,49.09,49.09,49.07,49.09,44130.0,47.1836,47.1836,47.1644,47.1836,44130.0
2024-04-29 11:40:00,49.09,49.12,49.08,49.12,48468.0,47.1836,47.2124,47.174,47.2124,48468.0
2024-04-29 11:45:00,49.12,49.12,49.1,49.11,36326.0,47.2124,47.2124,47.1932,47.2028,36326.0
2024-04-29 11:50:00,49.11,49.12,49.1,49.12,81147.0,47.2028,47.2124,47.1932,47.2124,81147.0
2024-04-29 11:55:00,49.12,49.12,49.11,49.12,21334.0,47.2124,47.2124,47.2028,47.2124,21334.0
2024-04-29 12:00:00,49.12,49.14,49.11,49.14,28303.0,47.2124,47.2317,47.2028,47.2317,28303.0
2024-04-29 12:05:00,49.13,49.15,49.13,49.14,114372.0,47.222,47.2413,47.222,47.2317,114372.0
2024-04-29 12:10:00,49.14,49.15,49.13,49.15,30867.0,47.2317,47.2413,47.222,47.2413,30867.0
2024-04-29 12:15:00,49.15,49.17,49.15,49.16,61138.0,47.2413,47.2605,47.2413,47.2509,61138.0
2024-04-29 12:20:00,49.15,49.17,49.14,49.17,88102.0,47.2413,47.2605,47.2317,47.2605,88102.0
2024-04-29 12:25:00,49.16,49.17,49.15,49.17,66235.0,47.2509,47.2605,47.2413,47.2605,66235.0
2024-04-29 12:30:00,49.16,49.18,49.15,49.18,94151.0,47.2509,47.2701,47.2413,47.2701,94151.0
2024-04-29 12:35:00,49.18,49.18,49.15,49.15,47540.0,47.2701,47.2701,47.2413,47.2413,47540.0
2024-04-29 12:40:00,49.16,49.22,49.14,49.21,87875.0,47.2509,47.3086,47.2317,47.2989,87875.0
2024-04-29 12:45:00,49.22,49.25,49.19,49.19,55121.0,47.3086,47.3374,47.2797,47.2797,55121.0
2024-04-29 12:50:00,49.2,49.21,49.18,49.19,51398.0,47.2893,47.2989,47.2701,47.2797,51398.0
2024-04-29 12:55:00,49.18,49.19,49.17,49.19,43108.0,47.2701,47.2797,47.2605,47.2797,43108.0
2024-04-29 13:00:00,49.18,49.19,49.16,49.18,69589.0,47.2701,47.2797,47.2509,47.2701,69589.0
2024-04-29 13:05:00,49.18,49.18,49.16,49.18,52718.0,47.2701,47.2701,47.2509,47.2701,52718.0
2024-04-29 13:10:00,49.17,49.18,49.17,49.18,106984.0,47.2605,47.2701,47.2605,47.2701,106984.0
2024-04-29 13:15:00,49.18,49.19,49.17,49.18,30955.0,47.2701,47.2797,47.2605,47.2701,30955.0
2024-04-29 13:20:00,49.18,49.2,49.18,49.2,134545.0,47.2701,47.2893,47.2701,47.2893,134545.0
2024-04-29 13:25:00,49.2,49.21,49.18,49.21,42018.0,47.2893,47.2989,47.2701,47.2989,42018.0
2024-04-29 13:30:00,49.21,49.21,49.18,49.2,64813.0,47.2989,47.2989,47.2701,47.2893,64813.0
2024-04-29 13:35:00,49.19,49.21,49.19,49.2,59106.0,47.2797,47.2989,47.2797,47.2893,59106.0
2024-04-29 13:40:00,49.2,49.2,49.18,49.19,35511.0,47.2893,47.2893,47.2701,47.2797,35511.0
2024-04-29 13:45:00,49.19,49.19,49.16,49.16,46343.0,47.2797,47.2797,47.2509,47.2509,46343.0
2024-04-29 13:50:00,49.16,49.18,49.16,49.16,59484.0,47.2509,47.2701,47.2509,47.2509,59484.0
2024-04-29 13:55:00,49.16,49.18,49.16,49.17,78595.0,47.2509,47.2701,47.2509,47.2605,78595.0
2024-04-29 14:00:00,49.16,49.18,49.14,49.17,61969.0,47.2509,47.2701,47.2317,47.2605,61969.0
2024-04-29 14:05:00,49.16,49.17,49.15,49.16,87799.0,47.2509,47.2605,47.2413,47.2509,87799.0
2024-04-29 14:10:00,49.16,49.16,49.14,49.16,41977.0,47.2509,47.2509,47.2317,47.2509,41977.0
2024-04-29 14:15:00,49.16,49.16,49.14,49.14,66015.0,47.2509,47.2509,47.2317,47.2317,66015.0
2024-04-29 14:20:00,49.14,49.16,49.14,49.15,67784.0,47.2317,47.2509,47.2317,47.2413,67784.0
2024-04-29 14:25:00,49.15,49.15,49.12,49.13,19692.0,47.2413,47.2413,47.2124,47.222,19692.0
2024-04-29 14:30:00,49.13,49.13,49.05,49.09,185074.0,47.222,47.222,47.1452,47.1836,185074.0
2024-04-29 14:35:00,49.09,49.1,49.07,49.09,81057.0,47.1836,47.1932,47.1644,47.1836,81057.0
2024-04-29 14:40:00,49.1,49.13,49.09,49.12,33151.0,47.1932,47.222,47.1836,47.2124,33151.0
2024-04-29 14:45:00,49.13,49.14,49.12,49.13,38030.0,47.222,47.2317,47.2124,47.222,38030.0
2024-04-29 14:50:00,49.14,49.14,49.12,49.14,82856.0,47.2317,47.2317,47.2124,47.2317,82856.0
2024-04-29 14:55:00,49.14,49.16,49.13,49.16,50077.0,47.2317,47.2509,47.222,47.2509,50077.0
2024-04-29 15:00:00,49.15,49.15,49.01,49.03,250357.0,47.2413,47.2413,47.1067,47.1259,250357.0
2024-04-29 15:05:00,49.03,49.07,49.0,49.06,71866.0,47.1259,47.1644,47.0971,47.1548,71866.0
2024-04-29 15:10:00,49.06,49.08,49.05,49.07,222438.0,47.1548,47.174,47.1452,47.1644,222438.0
2024-04-29 15:15:00,49.07,49.07,49.04,49.07,71944.0,47.1644,47.1644,47.1355,47.1644,71944.0
2024-04-29 15:20:00,49.07,49.09,49.06,49.07,154639.0,47.1644,47.1836,47.1548,47.1644,154639.0
2024-04-29 15:25:00,49.08,49.09,49.06,49.08,226290.0,47.174,47.1836,47.1548,47.174,226290.0
2024-04-29 15:30:00,49.08,49.08,49.06,49.07,159762.0,47.174,47.174,47.1548,47.1644,159762.0
2024-04-29 15:35:00,49.07,49.08,49.05,49.07,92690.0,47.1644,47.174,47.1452,47.1644,92690.0
2024-04-29 15:40:00,49.07,49.09,49.05,49.08,91833.0,47.1644,47.1836,47.1452,47.174,91833.0
2024-04-29 15:45:00,49.08,49.1,49.07,49.08,111305.0,47.174,47.1932,47.1644,47.174,111305.0
2024-04-29 15:50:00,49.08,49.15,49.08,49.15,180044.0,47.174,47.2413,47.174,47.2413,180044.0
2024-04-29 15:55:00,49.15,49.16,49.13,49.16,258818.0,47.2413,47.2509,47.222,47.2509,258818.0
2024-04-30 09:30:00,48.93,48.95,48.88,48.9,270773.0,47.0298,47.049,46.9818,47.001,270773.0
2024-04-30 09:35:00,48.9,48.95,48.89,48.94,117602.0,47.001,47.049,46.9914,47.0394,117602.0
2024-04-30 09:40:00,48.94,49.02,48.93,49.0,321858.0,47.0394,47.1163,47.0298,47.0971,321858.0
2024-04-30 09:45:00,49.0,49.01,48.97,48.99,130490.0,47.0971,47.1067,47.0683,47.0875,130490.0
2024-04-30 09:50:00,48.98,48.99,48.92,48.93,99120.0,47.0779,47.0875,47.0202,47.0298,99120.0
2024-04-30 09:55:00,48.93,48.95,48.92,48.93,99134.0,47.0298,47.049,47.0202,47.0298,99134.0
2024-04-30 10:00:00,48.94,48.98,48.92,48.98,229069.0,47.0394,47.0779,47.0202,47.0779,229069.0
2024-04-30 10:05:00,48.98,49.04,48.98,49.0,100404.0,47.0779,47.1355,47.0779,47.0971,100404.0
2024-04-30 10:10:00,49.0,49.0,48.94,48.98,350516.0,47.0971,47.0971,47.0394,47.0779,350516.0
2024-04-30 10:15:00,48.98,49.06,48.97,49.03,102984.0,47.0779,47.1548,47.0683,47.1259,102984.0
2024-04-30 10:20:00,49.02,49.04,48.99,49.0,183635.0,47.1163,47.1355,47.0875,47.0971,183635.0
2024-04-30 10:25:00,48.99,49.01,48.97,48.98,93489.0,47.0875,47.1067,47.0683,47.0779,93489.0
2024-04-30 10:30:00,48.97,48.98,48.91,48.91,244037.0,47.0683,47.0779,47.0106,47.0106,244037.0
2024-04-30 10:35:00,48.9,48.93,48.88,48.92,118580.0,47.001,47.0298,46.9818,47.0202,118580.0
2024-04-30 10:40:00,48.91,48.94,48.91,48.92,128376.0,47.0106,47.0394,47.0106,47.0202,128376.0
2024-04-30 10:45:00,48.92,48.95,48.91,48.92,100771.0,47.0202,47.049,47.0106,47.0202,100771.0
2024-04-30 10:50:00,48.93,48.93,48.88,48.88,87189.0,47.0298,47.0298,46.9818,46.9818,87189.0
2024-04-30 10:55:00,48.89,48.89,48.86,48.86,114369.0,46.9914,46.9914,46.9625,46.9625,114369.0
2024-04-30 11:00:00,48.86,48.86,48.82,48.84,155504.0,46.9625,46.9625,46.9241,46.9433,155504.0
2024-04-30 11:05:00,48.84,48.84,48.72,48.73,79833.0,46.9433,46.9433,46.828,46.8376,79833.0
2024-04-30 11:10:00,48.73,48.77,48.68,48.69,45463.0,46.8376,46.876,46.7895,46.7991,45463.0
2024-04-30 11:15:00,48.7,48.75,48.69,48.73,44688.0,46.8087,46.8568,46.7991,46.8376,44688.0
2024-04-30 11:20:00,48.73,48.74,48.69,48.71,17811.0,46.8376,46.8472,46.7991,46.8184,17811.0
2024-04-30 11:25:00,48.71,48.74,48.7,48.73,55518.0,46.8184,46.8472,46.8087,46.8376,55518.0
2024-04-30 11:30:00,48.72,48.72,48.68,48.7,55406.0,46.828,46.828,46.7895,46.8087,55406.0
2024-04-30 11:35:00,48.7,48.72,48.7,48.72,103456.0,46.8087,46.828,46.8087,46.828,103456.0
2024-04-30 11:40:00,48.71,48.72,48.67,48.69,97138.0,46.8184,46.828,46.7799,46.7991,97138.0
2024-04-30 11:45:00,48.68,48.7,48.68,48.7,51467.0,46.7895,46.8087,46.7895,46.8087,51467.0
2024-04-30 11:50:00,48.7,48.7,48.67,48.68,385450.0,46.8087,46.8087,46.7799,46.7895,385450.0
2024-04-30 11:55:00,48.69,48.72,48.68,48.71,107881.0,46.7991,46.828,46.7895,46.8184,107881.0
2024-04-30 12:00:00,48.71,48.72,48.67,48.68,120938.0,46.8184,46.828,46.7799,46.7895,120938.0
2024-04-30 12:05:00,48.67,48.67,48.64,48.66,53713.0,46.7799,46.7799,46.7511,46.7703,53713.0
2024-04-30 12:10:00,48.66,48.7,48.66,48.69,96490.0,46.7703,46.8087,46.7703,46.7991,96490.0
2024-04-30 12:15:00,48.68,48.69,48.66,48.68,66833.0,46.7895,46.7991,46.7703,46.7895,66833.0
2024-04-30 12:20:00,48.68,48.71,48.68,48.7,30287.0,46.7895,46.8184,46.7895,46.8087,30287.0
2024-04-30 12:25:00,48.69,48.71,48.67,48.68,28601.0,46.7991,46.8184,46.7799,46.7895,28601.0
2024-04-30 12:30:00,48.68,48.68,48.59,48.6,122303.0,46.7895,46.7895,46.703,46.7126,122303.0
2024-04-30 12:35:00,48.6,48.63,48.6,48.61,70853.0,46.7126,46.7415,46.7126,46.7222,70853.0
2024-04-30 12:40:00,48.61,48.61,48.57,48.6,94391.0,46.7222,46.7222,46.6838,46.7126,94391.0
2024-04-30 12:45:00,48.59,48.61,48.58,48.6,41757.0,46.703,46.7222,46.6934,46.7126,41757.0
2024-04-30 12:50:00,48.59,48.61,48.59,48.6,189101.0,46.703,46.7222,46.703,46.7126,189101.0
2024-04-30 12:55:00,48.59,48.63,48.59,48.62,58144.0,46.703,46.7415,46.703,46.7319,58144.0
2024-04-30 13:00:00,48.62,48.65,48.59,48.62,39585.0,46.7319,46.7607,46.703,46.7319,39585.0
2024-04-30 13:05:00,48.61,48.64,48.6,48.62,144905.0,46.7222,46.7511,46.7126,46.7319,144905.0
2024-04-30 13:10:00,48.62,48.63,48.59,48.6,66870.0,46.7319,46.7415,46.703,46.7126,66870.0
2024-04-30 13:15:00,48.61,48.63,48.6,48.62,33859.0,46.7222,46.7415,46.7126,46.7319,33859.0
2024-04-30 13:20:00,48.62,48.64,48.62,48.63,69022.0,46.7319,46.7511,46.7319,46.7415,69022.0
2024-04-30 13:25:00,48.63,48.65,48.62,48.63,31935.0,46.7415,46.7607,46.7319,46.7415,31935.0
2024-04-30 13:30:00,48.62,48.63,48.61,48.62,96705.0,46.7319,46.7415,46.7222,46.7319,96705.0
2024-04-30 13:35:00,48.62,48.64,48.61,48.63,30250.0,46.7319,46.7511,46.7222,46.7415,30250.0
2024-04-30 13:40:00,48.64,48.66,48.61,48.64,22607.0,46.7511,46.7703,46.7222,46.7511,22607.0
2024-04-30 13:45:00,48.63,48.65,48.63,48.65,60052.0,46.7415,46.7607,46.7415,46.7607,60052.0
2024-04-30 13:50:00,48.65,48.68,48.64,48.68,64636.0,46.7607,46.7895,46.7511,46.7895,64636.0
2024-04-30 13:55:00,48.67,48.69,48.66,48.68,101261.0,46.7799,46.7991,46.7703,46.7895,101261.0
2024-04-30 14:00:00,48.69,48.71,48.68,48.7,79573.0,46.7991,46.8184,46.7895,46.8087,79573.0
2024-04-30 14:05:00,48.7,48.7,48.66,48.68,47028.0,46.8087,46.8087,46.7703,46.7895,47028.0
2024-04-30 14:10:00,48.68,48.69,48.66,48.66,65157.0,46.7895,46.7991,46.7703,46.7703,65157.0
2024-04-30 14:15:00,48.66,48.67,48.65,48.66,89300.0,46.7703,46.7799,46.7607,46.7703,89300.0
2024-04-30 14:20:00,48.67,48.68,48.65,48.66,345736.0,46.7799,46.7895,46.7607,46.7703,345736.0
2024-04-30 14:25:00,48.66,48.66,48.61,48.62,623872.0,46.7703,46.7703,46.7222,46.7319,623872.0
2024-04-30 14:30:00,48.63,48.66,48.62,48.66,126907.0,46.7415,46.7703,46.7319,46.7703,126907.0
2024-04-30 14:35:00,48.66,48.67,48.64,48.66,42086.0,46.7703,46.7799,46.7511,46.7703,42086.0
2024-04-30 14:40:00,48.66,48.66,48.63,48.63,65890.0,46.7703,46.7703,46.7415,46.7415,65890.0
2024-04-30 14:45:00,48.64,48.64,48.59,48.59,36765.0,46.7511,46.7511,46.703,46.703,36765.0
2024-04-30 14:50:00,48.59,48.59,48.55,48.58,256052.0,46.703,46.703,46.6646,46.6934,256052.0
2024-04-30 14:55:00,48.57,48.59,48.57,48.59,187068.0,46.6838,46.703,46.6838,46.703,187068.0
2024-04-30 15:00:00,48.59,48.63,48.58,48.61,133863.0,46.703,46.7415,46.6934,46.7222,133863.0
2024-04-30 15:05:00,48.61,48.63,48.61,48.61,163716.0,46.7222,46.7415,46.7222,46.7222,163716.0
2024-04-30 15:10:00,48.62,48.62,48.6,48.6,78663.0,46.7319,46.7319,46.7126,46.7126,78663.0
2024-04-30 15:15:00,48.61,48.61,48.56,48.57,112776.0,46.7222,46.7222,46.6742,46.6838,112776.0
2024-04-30 15:20:00,48.57,48.59,48.54,48.55,95564.0,46.6838,46.703,46.655,46.6646,95564.0
2024-04-30 15:25:00,48.55,48.58,48.55,48.58,45251.0,46.6646,46.6934,46.6646,46.6934,45251.0
2024-04-30 15:30:00,48.57,48.59,48.56,48.58,151876.0,46.6838,46.703,46.6742,46.6934,151876.0
2024-04-30 15:35:00,48.58,48.59,48.55,48.57,90753.0,46.6934,46.703,46.6646,46.6838,90753.0
2024-04-30 15:40:00,48.57,48.58,48.55,48.55,133344.0,46.6838,46.6934,46.6646,46.6646,133344.0
2024-04-30 15:45:00,48.55,48.59,48.55,48.58,140530.0,46.6646,46.703,46.6646,46.6934,140530.0
2024-04-30 15:50:00,48.58,48.59,48.51,48.52,313347.0,46.6934,46.703,46.6261,46.6357,313347.0
2024-04-30 15:55:00,48.51,48.52,48.44,48.44,416774.0,46.6261,46.6357,46.5588,46.5588,416774.0
2024-05-01 09:30:00,48.41,48.52,48.38,48.48,271920.0,46.53,46.6357,46.5012,46.5973,271920.0
2024-05-01 09:35:00,48.48,48.49,48.41,48.41,67594.0,46.5973,46.6069,46.53,46.53,67594.0
2024-05-01 09:40:00,48.41,48.42,48.36,48.38,94453.0,46.53,46.5396,46.482,46.5012,94453.0
2024-05-01 09:45:00,48.39,48.4,48.37,48.39,70908.0,46.5108,46.5204,46.4916,46.5108,70908.0
2024-05-01 09:50:00,48.4,48.41,48.36,48.37,44933.0,46.5204,46.53,46.482,46.4916,44933.0
2024-05-01 09:55:00,48.38,48.4,48.36,48.38,94727.0,46.5012,46.5204,46.482,46.5012,94727.0
2024-05-01 10:00:00,48.39,48.47,48.35,48.37,410912.0,46.5108,46.5877,46.4723,46.4916,410912.0
2024-05-01 10:05:00,48.37,48.42,48.36,48.38,200699.0,46.4916,46.5396,46.482,46.5012,200699.0
2024-05-01 10:10:00,48.39,48.4,48.34,48.39,163423.0,46.5108,46.5204,46.4627,46.5108,163423.0
2024-05-01 10:15:00,48.4,48.41,48.36,48.37,63086.0,46.5204,46.53,46.482,46.4916,63086.0
2024-05-01 10:20:00,48.38,48.39,48.33,48.34,129148.0,46.5012,46.5108,46.4531,46.4627,129148.0
2024-05-01 10:25:00,48.34,48.41,48.33,48.41,88442.0,46.4627,46.53,46.4531,46.53,88442.0
2024-05-01 10:30:00,48.41,48.42,48.35,48.37,62257.0,46.53,46.5396,46.4723,46.4916,62257.0
2024-05-01 10:35:00,48.37,48.39,48.36,48.37,57814.0,46.4916,46.5108,46.482,46.4916,57814.0
2024-05-01 10:40:00,48.37,48.37,48.33,48.37,87451.0,46.4916,46.4916,46.4531,46.4916,87451.0
2024-05-01 10:45:00,48.37,48.39,48.36,48.39,59154.0,46.4916,46.5108,46.482,46.5108,59154.0
2024-05-01 10:50:00,48.38,48.41,48.38,48.38,67245.0,46.5012,46.53,46.5012,46.5012,67245.0
2024-05-01 10:55:00,48.39,48.41,48.37,48.4,73221.0,46.5108,46.53,46.4916,46.5204,73221.0
2024-05-01 11:00:00,48.4,48.41,48.38,48.4,59441.0,46.5204,46.53,46.5012,46.5204,59441.0
2024-05-01 11:05:00,48.4,48.42,48.36,48.37,88038.0,46.5204,46.5396,46.482,46.4916,88038.0
2024-05-01 11:10:00,48.37,48.37,48.32,48.32,109444.0,46.4916,46.4916,46.4435,46.4435,109444.0
2024-05-01 11:15:00,48.33,48.34,48.29,48.31,83686.0,46.4531,46.4627,46.4147,46.4339,83686.0
2024-05-01 11:20:00,48.3,48.35,48.3,48.33,118618.0,46.4243,46.4723,46.4243,46.4531,118618.0
2024-05-01 11:25:00,48.34,48.37,48.33,48.36,92122.0,46.4627,46.4916,46.4531,46.482,92122.0
2024-05-01 11:30:00,48.37,48.38,48.35,48.37,87968.0,46.4916,46.5012,46.4723,46.4916,87968.0
2024-05-01 11:35:00,48.37,48.39,48.36,48.38,48489.0,46.4916,46.5108,46.482,46.5012,48489.0
2024-05-01 11:40:00,48.38,48.4,48.38,48.39,91657.0,46.5012,46.5204,46.5012,46.5108,91657.0
2024-05-01 11:45:00,48.39,48.4,48.35,48.36,81590.0,46.5108,46.5204,46.4723,46.482,81590.0
2024-05-01 11:50:00,48.36,48.36,48.31,48.32,78792.0,46.482,46.482,46.4339,46.4435,78792.0
2024-05-01 11:55:00,48.31,48.33,48.29,48.3,69295.0,46.4339,46.4531,46.4147,46.4243,69295.0
2024-05-01 12:00:00,48.3,48.32,48.26,48.31,122606.0,46.4243,46.4435,46.3858,46.4339,122606.0
2024-05-01 12:05:00,48.3,48.33,48.3,48.32,125080.0,46.4243,46.4531,46.4243,46.4435,125080.0
2024-05-01 12:10:00,48.33,48.36,48.33,48.36,75733.0,46.4531,46.482,46.4531,46.482,75733.0
2024-05-01 12:15:00,48.36,48.36,48.33,48.34,78511.0,46.482,46.482,46.4531,46.4627,78511.0
2024-05-01 12:20:00,48.34,48.36,48.33,48.34,91908.0,46.4627,46.482,46.4531,46.4627,91908.0
2024-05-01 12:25:00,48.34,48.37,48.33,48.37,45874.0,46.4627,46.4916,46.4531,46.4916,45874.0
2024-05-01 12:30:00,48.36,48.37,48.34,48.35,122936.0,46.482,46.4916,46.4627,46.4723,122936.0
2024-05-01 12:35:00,48.35,48.36,48.34,48.34,65830.0,46.4723,46.482,46.4627,46.4627,65830.0
2024-05-01 12:40:00,48.35,48.35,48.33,48.33,76602.0,46.4723,46.4723,46.4531,46.4531,76602.0
2024-05-01 12:45:00,48.34,48.34,48.31,48.34,63199.0,46.4627,46.4627,46.4339,46.4627,63199.0
2024-05-01 12:50:00,48.34,48.34,48.31,48.34,70917.0,46.4627,46.4627,46.4339,46.4627,70917.0
2024-05-01 12:55:00,48.34,48.35,48.31,48.32,115578.0,46.4627,46.4723,46.4339,46.4435,115578.0
2024-05-01 13:00:00,48.32,48.33,48.3,48.31,90561.0,46.4435,46.4531,46.4243,46.4339,90561.0
2024-05-01 13:05:00,48.3,48.31,48.29,48.3,44334.0,46.4243,46.4339,46.4147,46.4243,44334.0
2024-05-01 13:10:00,48.3,48.32,48.27,48.28,34448.0,46.4243,46.4435,46.3954,46.4051,34448.0
2024-05-01 13:15:00,48.28,48.3,48.27,48.29,46917.0,46.4051,46.4243,46.3954,46.4147,46917.0
2024-05-01 13:20:00,48.29,48.34,48.28,48.33,39889.0,46.4147,46.4627,46.4051,46.4531,39889.0
2024-05-01 13:25:00,48.33,48.34,48.31,48.33,89903.0,46.4531,46.4627,46.4339,46.4531,89903.0
2024-05-01 13:30:00,48.33,48.36,48.32,48.36,44839.0,46.4531,46.482,46.4435,46.482,44839.0
2024-05-01 13:35:00,48.36,48.39,48.35,48.38,54981.0,46.482,46.5108,46.4723,46.5012,54981.0
2024-05-01 13:40:00,48.38,48.38,48.35,48.36,65745.0,46.5012,46.5012,46.4723,46.482,65745.0
2024-05-01 13:45:00,48.36,48.38,48.35,48.38,43279.0,46.482,46.5012,46.4723,46.5012,43279.0
2024-05-01 13:50:00,48.37,48.37,48.35,48.36,48492.0,46.4916,46.4916,46.4723,46.482,48492.0
2024-05-01 13:55:00,48.37,48.37,48.33,48.35,88329.0,46.4916,46.4916,46.4531,46.4723,88329.0
2024-05-01 14:00:00,48.35,48.49,48.32,48.47,597475.0,46.4723,46.6069,46.4435,46.5877,597475.0
2024-05-01 14:05:00,48.48,48.49,48.39,48.4,224433.0,46.5973,46.6069,46.5108,46.5204,224433.0
2024-05-01 14:10:00,48.4,48.44,48.36,48.42,182103.0,46.5204,46.5588,46.482,46.5396,182103.0
2024-05-01 14:15:00,48.42,48.46,48.4,48.44,111447.0,46.5396,46.5781,46.5204,46.5588,111447.0
2024-05-01 14:20:00,48.43,48.48,48.42,48.47,109862.0,46.5492,46.5973,46.5396,46.5877,109862.0
2024-05-01 14:25:00,48.46,48.57,48.45,48.57,189864.0,46.5781,46.6838,46.5685,46.6838,189864.0
2024-05-01 14:30:00,48.56,48.62,48.37,48.59,414810.0,46.6742,46.7319,46.4916,46.703,414810.0
2024-05-01 14:35:00,48.59,48.7,48.36,48.67,856925.0,46.703,46.8087,46.482,46.7799,856925.0
2024-05-01 14:40:00,48.67,48.89,48.64,48.88,383734.0,46.7799,46.9914,46.7511,46.9818,383734.0
2024-05-01 14:45:00,48.89,48.92,48.77,48.89,201582.0,46.9914,47.0202,46.876,46.9914,201582.0
2024-05-01 14:50:00,48.88,48.95,48.88,48.93,134590.0,46.9818,47.049,46.9818,47.0298,134590.0
2024-05-01 14:55:00,48.94,48.96,48.88,48.92,208702.0,47.0394,47.0587,46.9818,47.0202,208702.0
2024-05-01 15:00:00,48.93,48.99,48.87,48.87,439515.0,47.0298,47.0875,46.9721,46.9721,439515.0
2024-05-01 15:05:00,48.87,48.92,48.83,48.89,232467.0,46.9721,47.0202,46.9337,46.9914,232467.0
2024-05-01 15:10:00,48.9,48.9,48.83,48.88,130148.0,47.001,47.001,46.9337,46.9818,130148.0
2024-05-01 15:15:00,48.88,48.9,48.78,48.8,184342.0,46.9818,47.001,46.8856,46.9049,184342.0
2024-05-01 15:20:00,48.79,48.85,48.7,48.85,233120.0,46.8953,46.9529,46.8087,46.9529,233120.0
2024-05-01 15:25:00,48.85,48.88,48.77,48.79,264699.0,46.9529,46.9818,46.876,46.8953,264699.0
2024-05-01 15:30:00,48.78,48.79,48.67,48.7,301632.0,46.8856,46.8953,46.7799,46.8087,301632.0
2024-05-01 15:35:00,48.69,48.69,48.54,48.59,246829.0,46.7991,46.7991,46.655,46.703,246829.0
2024-05-01 15:40:00,48.59,48.65,48.54,48.6,303437.0,46.703,46.7607,46.655,46.7126,303437.0
2024-05-01 15:45:00,48.59,48.65,48.57,48.61,192759.0,46.703,46.7607,46.6838,46.7222,192759.0
2024-05-01 15:50:00,48.6,48.6,48.42,48.43,312991.0,46.7126,46.7126,46.5396,46.5492,312991.0
2024-05-01 15:55:00,48.43,48.44,48.37,48.38,445946.0,46.5492,46.5588,46.4916,46.5012,445946.0
2024-05-02 09:30:00,48.95,48.99,48.89,48.89,261617.0,47.049,47.0875,46.9914,46.9914,261617.0
2024-05-02 09:35:00,48.89,48.9,48.83,48.84,345794.0,46.9914,47.001,46.9337,46.9433,345794.0
2024-05-02 09:40:00,48.84,48.88,48.82,48.84,507682.0,46.9433,46.9818,46.9241,46.9433,507682.0
2024-05-02 09:45:00,48.85,48.86,48.78,48.79,158209.0,46.9529,46.9625,46.8856,46.8953,158209.0
2024-05-02 09:50:00,48.79,48.83,48.78,48.83,99037.0,46.8953,46.9337,46.8856,46.9337,99037.0
2024-05-02 09:55:00,48.83,48.85,48.81,48.82,65242.0,46.9337,46.9529,46.9145,46.9241,65242.0
2024-05-02 10:00:00,48.82,48.83,48.73,48.79,275463.0,46.9241,46.9337,46.8376,46.8953,275463.0
2024-05-02 10:05:00,48.78,48.8,48.66,48.68,130892.0,46.8856,46.9049,46.7703,46.7895,130892.0
2024-05-02 10:10:00,48.68,48.75,48.66,48.73,192368.0,46.7895,46.8568,46.7703,46.8376,192368.0
2024-05-02 10:15:00,48.74,48.79,48.74,48.79,92307.0,46.8472,46.8953,46.8472,46.8953,92307.0
2024-05-02 10:20:00,48.79,48.86,48.76,48.84,172631.0,46.8953,46.9625,46.8664,46.9433,172631.0
2024-05-02 10:25:00,48.85,48.86,48.83,48.85,71224.0,46.9529,46.9625,46.9337,46.9529,71224.0
2024-05-02 10:30:00,48.85,48.9,48.85,48.89,45414.0,46.9529,47.001,46.9529,46.9914,45414.0
2024-05-02 10:35:00,48.89,48.89,48.83,48.84,47403.0,46.9914,46.9914,46.9337,46.9433,47403.0
2024-05-02 10:40:00,48.84,48.85,48.75,48.78,123148.0,46.9433,46.9529,46.8568,46.8856,123148.0
2024-05-02 10:45:00,48.78,48.86,48.77,48.85,158527.0,46.8856,46.9625,46.876,46.9529,158527.0
2024-05-02 10:50:00,48.84,48.85,48.82,48.84,125768.0,46.9433,46.9529,46.9241,46.9433,125768.0
2024-05-02 10:55:00,48.83,48.87,48.82,48.86,82975.0,46.9337,46.9721,46.9241,46.9625,82975.0
2024-05-02 11:00:00,48.86,48.88,48.84,48.85,79563.0,46.9625,46.9818,46.9433,46.9529,79563.0
2024-05-02 11:05:00,48.86,48.9,48.85,48.9,188379.0,46.9625,47.001,46.9529,47.001,188379.0
2024-05-02 11:10:00,48.91,48.91,48.89,48.9,53530.0,47.0106,47.0106,46.9914,47.001,53530.0
2024-05-02 11:15:00,48.9,48.92,48.88,48.89,91290.0,47.001,47.0202,46.9818,46.9914,91290.0
2024-05-02 11:20:00,48.89,48.9,48.88,48.9,100793.0,46.9914,47.001,46.9818,47.001,100793.0
2024-05-02 11:25:00,48.9,48.92,48.87,48.87,84479.0,47.001,47.0202,46.9721,46.9721,84479.0
2024-05-02 11:30:00,48.88,48.89,48.82,48.86,6003618.0,46.9818,46.9914,46.9241,46.9625,6003618.0
2024-05-02 11:35:00,48.86,48.89,48.84,48.89,138333.0,46.9625,46.9914,46.9433,46.9914,138333.0
2024-05-02 11:40:00,48.88,48.92,48.88,48.9,98672.0,46.9818,47.0202,46.9818,47.001,98672.0
2024-05-02 11:45:00,48.9,48.9,48.89,48.9,1076841.0,47.001,47.001,46.9914,47.001,1076841.0
2024-05-02 11:50:00,48.89,48.93,48.88,48.93,61528.0,46.9914,47.0298,46.9818,47.0298,61528.0
2024-05-02 11:55:00,48.93,48.95,48.92,48.94,83675.0,47.0298,47.049,47.0202,47.0394,83675.0
2024-05-02 12:00:00,48.94,48.95,48.9,48.92,2457686.0,47.0394,47.049,47.001,47.0202,2457686.0
2024-05-02 12:05:00,48.91,48.93,48.9,48.9,60781.0,47.0106,47.0298,47.001,47.001,60781.0
2024-05-02 12:10:00,48.91,48.91,48.87,48.88,85889.0,47.0106,47.0106,46.9721,46.9818,85889.0
2024-05-02 12:15:00,48.88,48.9,48.86,48.86,77283.0,46.9818,47.001,46.9625,46.9625,77283.0
2024-05-02 12:20:00,48.87,48.91,48.86,48.91,53542.0,46.9721,47.0106,46.9625,47.0106,53542.0
2024-05-02 12:25:00,48.91,48.93,48.9,48.93,69168.0,47.0106,47.0298,47.001,47.0298,69168.0
2024-05-02 12:30:00,48.93,48.93,48.89,48.91,59272.0,47.0298,47.0298,46.9914,47.0106,59272.0
2024-05-02 12:35:00,48.92,48.93,48.88,48.93,171982.0,47.0202,47.0298,46.9818,47.0298,171982.0
2024-05-02 12:40:00,48.92,48.95,48.92,48.95,71482.0,47.0202,47.049,47.0202,47.049,71482.0
2024-05-02 12:45:00,48.95,48.97,48.94,48.97,105958.0,47.049,47.0683,47.0394,47.0683,105958.0
2024-05-02 12:50:00,48.97,48.98,48.95,48.96,75495.0,47.0683,47.0779,47.049,47.0587,75495.0
2024-05-02 12:55:00,48.96,48.96,48.93,48.95,85333.0,47.0587,47.0587,47.0298,47.049,85333.0
2024-05-02 13:00:00,48.96,48.98,48.95,48.97,61959.0,47.0587,47.0779,47.049,47.0683,61959.0
2024-05-02 13:05:00,48.97,48.99,48.96,48.98,41882.0,47.0683,47.0875,47.0587,47.0779,41882.0
2024-05-02 13:10:00,48.98,49.04,48.98,49.01,67028.0,47.0779,47.1355,47.0779,47.1067,67028.0
2024-05-02 13:15:00,49.02,49.03,49.0,49.01,60750.0,47.1163,47.1259,47.0971,47.1067,60750.0
2024-05-02 13:20:00,49.01,49.03,49.0,49.03,57458.0,47.1067,47.1259,47.0971,47.1259,57458.0
2024-05-02 13:25:00,49.03,49.05,49.01,49.04,58469.0,47.1259,47.1452,47.1067,47.1355,58469.0
2024-05-02 13:30:00,49.04,49.06,49.01,49.02,61689.0,47.1355,47.1548,47.1067,47.1163,61689.0
2024-05-02 13:35:00,49.02,49.02,48.99,49.01,50712.0,47.1163,47.1163,47.0875,47.1067,50712.0
2024-05-02 13:40:00,49.01,49.04,48.99,49.03,75114.0,47.1067,47.1355,47.0875,47.1259,75114.0
2024-05-02 13:45:00,49.03,49.06,49.03,49.04,99157.0,47.1259,47.1548,47.1259,47.1355,99157.0
2024-05-02 13:50:00,49.04,49.06,49.03,49.04,37555.0,47.1355,47.1548,47.1259,47.1355,37555.0
2024-05-02 13:55:00,49.03,49.05,49.03,49.04,71798.0,47.1259,47.1452,47.1259,47.1355,71798.0
2024-05-02 14:00:00,49.04,49.07,49.03,49.07,52864.0,47.1355,47.1644,47.1259,47.1644,52864.0
2024-05-02 14:05:00,49.06,49.12,49.06,49.11,146146.0,47.1548,47.2124,47.1548,47.2028,146146.0
2024-05-02 14:10:00,49.11,49.13,49.09,49.09,119939.0,47.2028,47.222,47.1836,47.1836,119939.0
2024-05-02 14:15:00,49.09,49.11,49.06,49.08,52207.0,47.1836,47.2028,47.1548,47.174,52207.0
2024-05-02 14:20:00,49.08,49.09,49.06,49.09,69003.0,47.174,47.1836,47.1548,47.1836,69003.0
2024-05-02 14:25:00,49.09,49.1,49.08,49.1,38103.0,47.1836,47.1932,47.174,47.1932,38103.0
2024-05-02 14:30:00,49.1,49.13,49.09,49.11,101481.0,47.1932,47.222,47.1836,47.2028,101481.0
2024-05-02 14:35:00,49.12,49.14,49.11,49.14,98985.0,47.2124,47.2317,47.2028,47.2317,98985.0
2024-05-02 14:40:00,49.14,49.15,49.12,49.13,77171.0,47.2317,47.2413,47.2124,47.222,77171.0
2024-05-02 14:45:00,49.13,49.17,49.12,49.16,105645.0,47.222,47.2605,47.2124,47.2509,105645.0
2024-05-02 14:50:00,49.16,49.19,49.16,49.16,60025.0,47.2509,47.2797,47.2509,47.2509,60025.0
2024-05-02 14:55:00,49.17,49.2,49.16,49.18,57038.0,47.2605,47.2893,47.2509,47.2701,57038.0
2024-05-02 15:00:00,49.19,49.19,49.15,49.16,123714.0,47.2797,47.2797,47.2413,47.2509,123714.0
2024-05-02 15:05:00,49.16,49.19,49.15,49.19,133030.0,47.2509,47.2797,47.2413,47.2797,133030.0
2024-05-02 15:10:00,49.18,49.2,49.15,49.16,76075.0,47.2701,47.2893,47.2413,47.2509,76075.0
2024-05-02 15:15:00,49.16,49.18,49.14,49.15,106366.0,47.2509,47.2701,47.2317,47.2413,106366.0
2024-05-02 15:20:00,49.15,49.17,49.14,49.15,158236.0,47.2413,47.2605,47.2317,47.2413,158236.0
2024-05-02 15:25:00,49.16,49.17,49.14,49.15,106315.0,47.2509,47.2605,47.2317,47.2413,106315.0
2024-05-02 15:30:00,49.15,49.16,49.11,49.11,110011.0,47.2413,47.2509,47.2028,47.2028,110011.0
2024-05-02 15:35:00,49.11,49.12,49.08,49.09,185349.0,47.2028,47.2124,47.174,47.1836,185349.0
2024-05-02 15:40:00,49.1,49.11,49.07,49.07,117945.0,47.1932,47.2028,47.1644,47.1644,117945.0
2024-05-02 15:45:00,49.07,49.1,49.06,49.09,140885.0,47.1644,47.1932,47.1548,47.1836,140885.0
2024-05-02 15:50:00,49.09,49.1,49.07,49.08,112639.0,47.1836,47.1932,47.1644,47.174,112639.0
2024-05-02 15:55:00,49.09,49.12,49.08,49.11,232587.0,47.1836,47.2124,47.174,47.2028,232587.0
2024-05-03 09:30:00,49.66,49.68,49.47,49.48,292996.0,47.7315,47.7507,47.5488,47.5585,292996.0
2024-05-03 09:35:00,49.47,49.52,49.45,49.5,112523.0,47.5488,47.5969,47.5296,47.5777,112523.0
2024-05-03 09:40:00,49.5,49.57,49.5,49.56,224407.0,47.5777,47.645,47.5777,47.6353,224407.0
2024-05-03 09:45:00,49.55,49.6,49.52,49.57,221655.0,47.6257,47.6738,47.5969,47.645,221655.0
2024-05-03 09:50:00,49.57,49.62,49.52,49.61,205949.0,47.645,47.693,47.5969,47.6834,205949.0
2024-05-03 09:55:00,49.61,49.62,49.57,49.58,141852.0,47.6834,47.693,47.645,47.6546,141852.0
2024-05-03 10:00:00,49.59,49.74,49.42,49.44,1041803.0,47.6642,47.8084,47.5008,47.52,1041803.0
2024-05-03 10:05:00,49.43,49.51,49.36,49.41,393205.0,47.5104,47.5873,47.4431,47.4912,393205.0
2024-05-03 10:10:00,49.41,49.45,49.33,49.36,524629.0,47.4912,47.5296,47.4143,47.4431,524629.0
2024-05-03 10:15:00,49.37,49.4,49.31,49.33,278009.0,47.4527,47.4816,47.3951,47.4143,278009.0
2024-05-03 10:20:00,49.34,49.37,49.29,49.34,209303.0,47.4239,47.4527,47.3758,47.4239,209303.0
2024-05-03 10:25:00,49.35,49.38,49.27,49.36,145396.0,47.4335,47.4623,47.3566,47.4431,145396.0
2024-05-03 10:30:00,49.36,49.43,49.33,49.34,148226.0,47.4431,47.5104,47.4143,47.4239,148226.0
2024-05-03 10:35:00,49.34,49.39,49.3,49.38,132473.0,47.4239,47.472,47.3854,47.4623,132473.0
2024-05-03 10:40:00,49.38,49.41,49.34,49.41,147053.0,47.4623,47.4912,47.4239,47.4912,147053.0
2024-05-03 10:45:00,49.4,49.43,49.38,49.41,90224.0,47.4816,47.5104,47.4623,47.4912,90224.0
2024-05-03 10:50:00,49.41,49.42,49.36,49.37,91042.0,47.4912,47.5008,47.4431,47.4527,91042.0
2024-05-03 10:55:00,49.38,49.4,49.35,49.36,67143.0,47.4623,47.4816,47.4335,47.4431,67143.0
2024-05-03 11:00:00,49.36,49.38,49.35,49.36,65975.0,47.4431,47.4623,47.4335,47.4431,65975.0
2024-05-03 11:05:00,49.35,49.4,49.32,49.33,105058.0,47.4335,47.4816,47.4047,47.4143,105058.0
2024-05-03 11:10:00,49.33,49.39,49.32,49.39,115097.0,47.4143,47.472,47.4047,47.472,115097.0
2024-05-03 11:15:00,49.39,49.41,49.38,49.4,135426.0,47.472,47.4912,47.4623,47.4816,135426.0
2024-05-03 11:20:00,49.41,49.43,49.39,49.41,388127.0,47.4912,47.5104,47.472,47.4912,388127.0
2024-05-03 11:25:00,49.42,49.42,49.39,49.41,103518.0,47.5008,47.5008,47.472,47.4912,103518.0
2024-05-03 11:30:00,49.42,49.47,49.41,49.46,68863.0,47.5008,47.5488,47.4912,47.5392,68863.0
2024-05-03 11:35:00,49.46,49.5,49.45,49.49,96449.0,47.5392,47.5777,47.5296,47.5681,96449.0
2024-05-03 11:40:00,49.48,49.51,49.48,49.48,91673.0,47.5585,47.5873,47.5585,47.5585,91673.0
2024-05-03 11:45:00,49.48,49.5,49.44,49.46,88467.0,47.5585,47.5777,47.52,47.5392,88467.0
2024-05-03 11:50:00,49.45,49.5,49.45,49.5,87428.0,47.5296,47.5777,47.5296,47.5777,87428.0
2024-05-03 11:55:00,49.5,49.5,49.47,49.48,83937.0,47.5777,47.5777,47.5488,47.5585,83937.0
2024-05-03 12:00:00,49.48,49.51,49.47,49.5,70952.0,47.5585,47.5873,47.5488,47.5777,70952.0
2024-05-03 12:05:00,49.5,49.52,49.49,49.51,58288.0,47.5777,47.5969,47.5681,47.5873,58288.0
2024-05-03 12:10:00,49.51,49.51,49.48,49.48,199747.0,47.5873,47.5873,47.5585,47.5585,199747.0
2024-05-03 12:15:00,49.49,49.5,49.47,49.49,51420.0,47.5681,47.5777,47.5488,47.5681,51420.0
2024-05-03 12:20:00,49.49,49.52,49.47,49.51,59637.0,47.5681,47.5969,47.5488,47.5873,59637.0
2024-05-03 12:25:00,49.51,49.53,49.5,49.51,37869.0,47.5873,47.6065,47.5777,47.5873,37869.0
2024-05-03 12:30:00,49.51,49.52,49.5,49.51,93521.0,47.5873,47.5969,47.5777,47.5873,93521.0
2024-05-03 12:35:00,49.51,49.53,49.5,49.53,59689.0,47.5873,47.6065,47.5777,47.6065,59689.0
2024-05-03 12:40:00,49.53,49.54,49.5,49.52,44991.0,47.6065,47.6161,47.5777,47.5969,44991.0
2024-05-03 12:45:00,49.52,49.53,49.49,49.49,40899.0,47.5969,47.6065,47.5681,47.5681,40899.0
2024-05-03 12:50:00,49.5,49.5,49.47,49.48,62518.0,47.5777,47.5777,47.5488,47.5585,62518.0
2024-05-03 12:55:00,49.48,49.48,49.46,49.48,33081.0,47.5585,47.5585,47.5392,47.5585,33081.0
2024-05-03 13:00:00,49.48,49.48,49.46,49.47,78033.0,47.5585,47.5585,47.5392,47.5488,78033.0
2024-05-03 13:05:00,49.47,49.49,49.47,49.47,66853.0,47.5488,47.5681,47.5488,47.5488,66853.0
2024-05-03 13:10:00,49.48,49.49,49.47,49.48,68415.0,47.5585,47.5681,47.5488,47.5585,68415.0
2024-05-03 13:15:00,49.48,49.5,49.48,49.48,133005.0,47.5585,47.5777,47.5585,47.5585,133005.0
2024-05-03 13:20:00,49.48,49.49,49.46,49.48,48849.0,47.5585,47.5681,47.5392,47.5585,48849.0
2024-05-03 13:25:00,49.47,49.49,49.46,49.48,38791.0,47.5488,47.5681,47.5392,47.5585,38791.0
2024-05-03 13:30:00,49.48,49.49,49.46,49.48,53496.0,47.5585,47.5681,47.5392,47.5585,53496.0
2024-05-03 13:35:00,49.48,49.5,49.48,49.5,147442.0,47.5585,47.5777,47.5585,47.5777,147442.0
2024-05-03 13:40:00,49.5,49.52,49.48,49.48,93629.0,47.5777,47.5969,47.5585,47.5585,93629.0
2024-05-03 13:45:00,49.49,49.5,49.48,49.5,26547.0,47.5681,47.5777,47.5585,47.5777,26547.0
2024-05-03 13:50:00,49.5,49.51,49.49,49.51,45363.0,47.5777,47.5873,47.5681,47.5873,45363.0
2024-05-03 13:55:00,49.51,49.53,49.5,49.5,793818.0,47.5873,47.6065,47.5777,47.5777,793818.0
2024-05-03 14:00:00,49.51,49.53,49.5,49.52,191278.0,47.5873,47.6065,47.5777,47.5969,191278.0
2024-05-03 14:05:00,49.53,49.54,49.51,49.54,281762.0,47.6065,47.6161,47.5873,47.6161,281762.0
2024-05-03 14:10:00,49.54,49.54,49.52,49.52,67456.0,47.6161,47.6161,47.5969,47.5969,67456.0
2024-05-03 14:15:00,49.53,49.55,49.52,49.55,160621.0,47.6065,47.6257,47.5969,47.6257,160621.0
2024-05-03 14:20:00,49.55,49.55,49.53,49.53,92932.0,47.6257,47.6257,47.6065,47.6065,92932.0
2024-05-03 14:25:00,49.54,49.55,49.53,49.53,36273.0,47.6161,47.6257,47.6065,47.6065,36273.0
2024-05-03 14:30:00,49.54,49.55,49.53,49.55,72329.0,47.6161,47.6257,47.6065,47.6257,72329.0
2024-05-03 14:35:00,49.55,49.55,49.53,49.53,181668.0,47.6257,47.6257,47.6065,47.6065,181668.0
2024-05-03 14:40:00,49.53,49.55,49.52,49.53,148778.0,47.6065,47.6257,47.5969,47.6065,148778.0
2024-05-03 14:45:00,49.53,49.54,49.51,49.52,103074.0,47.6065,47.6161,47.5873,47.5969,103074.0
2024-05-03 14:50:00,49.53,49.54,49.52,49.53,47843.0,47.6065,47.6161,47.5969,47.6065,47843.0
2024-05-03 14:55:00,49.52,49.53,49.5,49.52,66350.0,47.5969,47.6065,47.5777,47.5969,66350.0
2024-05-03 15:00:00,49.53,49.53,49.5,49.53,88236.0,47.6065,47.6065,47.5777,47.6065,88236.0
2024-05-03 15:05:00,49.53,49.54,49.52,49.53,71324.0,47.6065,47.6161,47.5969,47.6065,71324.0
2024-05-03 15:10:00,49.53,49.54,49.5,49.52,92060.0,47.6065,47.6161,47.5777,47.5969,92060.0
2024-05-03 15:15:00,49.52,49.54,49.51,49.53,93660.0,47.5969,47.6161,47.5873,47.6065,93660.0
2024-05-03 15:20:00,49.53,49.54,49.52,49.53,95694.0,47.6065,47.6161,47.5969,47.6065,95694.0
2024-05-03 15:25:00,49.53,49.54,49.52,49.54,98743.0,47.6065,47.6161,47.5969,47.6161,98743.0
2024-05-03 15:30:00,49.54,49.54,49.52,49.52,152912.0,47.6161,47.6161,47.5969,47.5969,152912.0
2024-05-03 15:35:00,49.53,49.54,49.52,49.54,72279.0,47.6065,47.6161,47.5969,47.6161,72279.0
2024-05-03 15:40:00,49.53,49.54,49.52,49.53,68251.0,47.6065,47.6161,47.5969,47.6065,68251.0
2024-05-03 15:45:00,49.53,49.54,49.52,49.54,210354.0,47.6065,47.6161,47.5969,47.6161,210354.0
2024-05-03 15:50:00,49.54,49.56,49.53,49.55,252093.0,47.6161,47.6353,47.6065,47.6257,252093.0
2024-05-03 15:55:00,49.55,49.56,49.54,49.56,327809.0,47.6257,47.6353,47.6161,47.6353,327809.0
2024-05-06 09:30:00,49.84,49.84,49.78,49.8,145374.0,47.9045,47.9045,47.8468,47.866,145374.0
2024-05-06 09:35:00,49.8,49.81,49.78,49.8,158299.0,47.866,47.8756,47.8468,47.866,158299.0
2024-05-06 09:40:00,49.8,49.82,49.78,49.82,69546.0,47.866,47.8853,47.8468,47.8853,69546.0
2024-05-06 09:45:00,49.82,49.83,49.81,49.83,117986.0,47.8853,47.8949,47.8756,47.8949,117986.0
2024-05-06 09:50:00,49.83,49.84,49.81,49.84,67185.0,47.8949,47.9045,47.8756,47.9045,67185.0
2024-05-06 09:55:00,49.84,49.85,49.82,49.84,52736.0,47.9045,47.9141,47.8853,47.9045,52736.0
2024-05-06 10:00:00,49.85,49.87,49.84,49.87,165005.0,47.9141,47.9333,47.9045,47.9333,165005.0
2024-05-06 10:05:00,49.87,49.89,49.86,49.88,72706.0,47.9333,47.9525,47.9237,47.9429,72706.0
2024-05-06 10:10:00,49.88,49.88,49.84,49.88,142693.0,47.9429,47.9429,47.9045,47.9429,142693.0
2024-05-06 10:15:00,49.88,49.9,49.86,49.88,147009.0,47.9429,47.9621,47.9237,47.9429,147009.0
2024-05-06 10:20:00,49.88,49.89,49.87,49.89,101377.0,47.9429,47.9525,47.9333,47.9525,101377.0
2024-05-06 10:25:00,49.89,49.9,49.87,49.88,57414.0,47.9525,47.9621,47.9333,47.9429,57414.0
2024-05-06 10:30:00,49.87,49.89,49.86,49.87,101620.0,47.9333,47.9525,47.9237,47.9333,101620.0
2024-05-06 10:35:00,49.87,49.9,49.86,49.89,96245.0,47.9333,47.9621,47.9237,47.9525,96245.0
2024-05-06 10:40:00,49.89,49.9,49.87,49.87,57824.0,47.9525,47.9621,47.9333,47.9333,57824.0
2024-05-06 10:45:00,49.87,49.88,49.84,49.87,87439.0,47.9333,47.9429,47.9045,47.9333,87439.0
2024-05-06 10:50:00,49.87,49.88,49.84,49.84,90771.0,47.9333,47.9429,47.9045,47.9045,90771.0
2024-05-06 10:55:00,49.84,49.85,49.83,49.84,65360.0,47.9045,47.9141,47.8949,47.9045,65360.0
2024-05-06 11:00:00,49.84,49.85,49.81,49.82,69850.0,47.9045,47.9141,47.8756,47.8853,69850.0
2024-05-06 11:05:00,49.82,49.83,49.8,49.83,73505.0,47.8853,47.8949,47.866,47.8949,73505.0
2024-05-06 11:10:00,49.84,49.84,49.81,49.82,88180.0,47.9045,47.9045,47.8756,47.8853,88180.0
2024-05-06 11:15:00,49.81,49.83,49.81,49.83,48317.0,47.8756,47.8949,47.8756,47.8949,48317.0
2024-05-06 11:20:00,49.83,49.83,49.8,49.82,45157.0,47.8949,47.8949,47.866,47.8853,45157.0
2024-05-06 11:25:00,49.82,49.82,49.8,49.82,114662.0,47.8853,47.8853,47.866,47.8853,114662.0
2024-05-06 11:30:00,49.82,49.83,49.8,49.83,59024.0,47.8853,47.8949,47.866,47.8949,59024.0
2024-05-06 11:35:00,49.83,49.84,49.81,49.84,119968.0,47.8949,47.9045,47.8756,47.9045,119968.0
2024-05-06 11:40:00,49.84,49.85,49.83,49.85,32606.0,47.9045,47.9141,47.8949,47.9141,32606.0
2024-05-06 11:45:00,49.85,49.86,49.84,49.85,81785.0,47.9141,47.9237,47.9045,47.9141,81785.0
2024-05-06 11:50:00,49.85,49.86,49.84,49.86,42977.0,47.9141,47.9237,47.9045,47.9237,42977.0
2024-05-06 11:55:00,49.86,49.87,49.85,49.87,81961.0,47.9237,47.9333,47.9141,47.9333,81961.0
2024-05-06 12:00:00,49.86,49.86,49.84,49.84,97244.0,47.9237,47.9237,47.9045,47.9045,97244.0
2024-05-06 12:05:00,49.84,49.85,49.83,49.84,37258.0,47.9045,47.9141,47.8949,47.9045,37258.0
2024-05-06 12:10:00,49.84,49.84,49.82,49.83,18815.0,47.9045,47.9045,47.8853,47.8949,18815.0
2024-05-06 12:15:00,49.83,49.83,49.81,49.81,204334.0,47.8949,47.8949,47.8756,47.8756,204334.0
2024-05-06 12:20:00,49.82,49.82,49.79,49.8,40610.0,47.8853,47.8853,47.8564,47.866,40610.0
2024-05-06 12:25:00,49.81,49.83,49.8,49.83,55055.0,47.8756,47.8949,47.866,47.8949,55055.0
2024-05-06 12:30:00,49.83,49.84,49.82,49.83,76066.0,47.8949,47.9045,47.8853,47.8949,76066.0
2024-05-06 12:35:00,49.83,49.86,49.82,49.86,112156.0,47.8949,47.9237,47.8853,47.9237,112156.0
2024-05-06 12:40:00,49.85,49.87,49.85,49.86,178856.0,47.9141,47.9333,47.9141,47.9237,178856.0
2024-05-06 12:45:00,49.87,49.89,49.85,49.85,106966.0,47.9333,47.9525,47.9141,47.9141,106966.0
2024-05-06 12:50:00,49.86,49.86,49.83,49.86,133812.0,47.9237,47.9237,47.8949,47.9237,133812.0
2024-05-06 12:55:00,49.86,49.89,49.85,49.89,76828.0,47.9237,47.9525,47.9141,47.9525,76828.0
2024-05-06 13:00:00,49.88,49.9,49.88,49.9,31401.0,47.9429,47.9621,47.9429,47.9621,31401.0
2024-05-06 13:05:00,49.9,49.9,49.87,49.88,53756.0,47.9621,47.9621,47.9333,47.9429,53756.0
2024-05-06 13:10:00,49.88,49.88,49.86,49.88,72356.0,47.9429,47.9429,47.9237,47.9429,72356.0
2024-05-06 13:15:00,49.87,49.88,49.86,49.87,64253.0,47.9333,47.9429,47.9237,47.9333,64253.0
2024-05-06 13:20:00,49.86,49.89,49.86,49.89,43670.0,47.9237,47.9525,47.9237,47.9525,43670.0
2024-05-06 13:25:00,49.88,49.89,49.88,49.88,28505.0,47.9429,47.9525,47.9429,47.9429,28505.0
2024-05-06 13:30:00,49.89,49.9,49.88,49.88,40771.0,47.9525,47.9621,47.9429,47.9429,40771.0
2024-05-06 13:35:00,49.89,49.9,49.88,49.89,105942.0,47.9525,47.9621,47.9429,47.9525,105942.0
2024-05-06 13:40:00,49.89,49.91,49.89,49.91,49121.0,47.9525,47.9718,47.9525,47.9718,49121.0
2024-05-06 13:45:00,49.91,49.91,49.89,49.9,78096.0,47.9718,47.9718,47.9525,47.9621,78096.0
2024-05-06 13:50:00,49.9,49.92,49.89,49.92,66344.0,47.9621,47.9814,47.9525,47.9814,66344.0
2024-05-06 13:55:00,49.92,49.93,49.91,49.92,28088.0,47.9814,47.991,47.9718,47.9814,28088.0
2024-05-06 14:00:00,49.92,49.94,49.91,49.93,70020.0,47.9814,48.0006,47.9718,47.991,70020.0
2024-05-06 14:05:00,49.94,49.94,49.93,49.94,29136.0,48.0006,48.0006,47.991,48.0006,29136.0
2024-05-06 14:10:00,49.94,49.94,49.92,49.93,107516.0,48.0006,48.0006,47.9814,47.991,107516.0
2024-05-06 14:15:00,49.93,49.94,49.92,49.93,79343.0,47.991,48.0006,47.9814,47.991,79343.0
2024-05-06 14:20:00,49.94,49.95,49.92,49.95,70675.0,48.0006,48.0102,47.9814,48.0102,70675.0
2024-05-06 14:25:00,49.95,49.97,49.94,49.96,67169.0,48.0102,48.0294,48.0006,48.0198,67169.0
2024-05-06 14:30:00,49.96,49.96,49.94,49.96,54612.0,48.0198,48.0198,48.0006,48.0198,54612.0
2024-05-06 14:35:00,49.96,49.96,49.93,49.94,54016.0,48.0198,48.0198,47.991,48.0006,54016.0
2024-05-06 14:40:00,49.94,49.94,49.92,49.93,25816.0,48.0006,48.0006,47.9814,47.991,25816.0
2024-05-06 14:45:00,49.94,49.95,49.93,49.95,45726.0,48.0006,48.0102,47.991,48.0102,45726.0
2024-05-06 14:50:00,49.95,49.95,49.93,49.95,68396.0,48.0102,48.0102,47.991,48.0102,68396.0
2024-05-06 14:55:00,49.95,49.95,49.94,49.94,36880.0,48.0102,48.0102,48.0006,48.0006,36880.0
2024-05-06 15:00:00,49.95,49.95,49.92,49.94,118935.0,48.0102,48.0102,47.9814,48.0006,118935.0
2024-05-06 15:05:00,49.94,49.94,49.92,49.93,246899.0,48.0006,48.0006,47.9814,47.991,246899.0
2024-05-06 15:10:00,49.92,49.93,49.89,49.89,117413.0,47.9814,47.991,47.9525,47.9525,117413.0
2024-05-06 15:15:00,49.9,49.9,49.88,49.89,76767.0,47.9621,47.9621,47.9429,47.9525,76767.0
2024-05-06 15:20:00,49.89,49.9,49.88,49.9,78321.0,47.9525,47.9621,47.9429,47.9621,78321.0
2024-05-06 15:25:00,49.9,49.9,49.88,49.89,90391.0,47.9621,47.9621,47.9429,47.9525,90391.0
2024-05-06 15:30:00,49.89,49.89,49.87,49.89,91490.0,47.9525,47.9525,47.9333,47.9525,91490.0
2024-05-06 15:35:00,49.89,49.9,49.88,49.9,105685.0,47.9525,47.9621,47.9429,47.9621,105685.0
2024-05-06 15:40:00,49.9,49.9,49.88,49.9,137256.0,47.9621,47.9621,47.9429,47.9621,137256.0
2024-05-06 15:45:00,49.9,49.92,49.88,49.91,382761.0,47.9621,47.9814,47.9429,47.9718,382761.0
2024-05-06 15:50:00,49.9,49.93,49.89,49.93,215075.0,47.9621,47.991,47.9525,47.991,215075.0
2024-05-06 15:55:00,49.93,49.96,49.91,49.96,369872.0,47.991,48.0198,47.9718,48.0198,369872.0
2024-05-07 09:30:00,50.04,50.09,50.02,50.08,149430.0,48.0967,48.1448,48.0775,48.1352,149430.0
2024-05-07 09:35:00,50.08,50.1,50.05,50.09,112267.0,48.1352,48.1544,48.1063,48.1448,112267.0
2024-05-07 09:40:00,50.09,50.12,50.08,50.09,130906.0,48.1448,48.1736,48.1352,48.1448,130906.0
2024-05-07 09:45:00,50.1,50.12,50.07,50.08,149305.0,48.1544,48.1736,48.1255,48.1352,149305.0
2024-05-07 09:50:00,50.08,50.09,50.04,50.07,113115.0,48.1352,48.1448,48.0967,48.1255,113115.0
2024-05-07 09:55:00,50.07,50.08,50.01,50.01,132813.0,48.1255,48.1352,48.0679,48.0679,132813.0
2024-05-07 10:00:00,50.02,50.07,50.0,50.04,159721.0,48.0775,48.1255,48.0583,48.0967,159721.0
2024-05-07 10:05:00,50.04,50.06,50.03,50.05,169284.0,48.0967,48.1159,48.0871,48.1063,169284.0
2024-05-07 10:10:00,50.06,50.07,50.03,50.05,191541.0,48.1159,48.1255,48.0871,48.1063,191541.0
2024-05-07 10:15:00,50.05,50.06,50.03,50.05,75236.0,48.1063,48.1159,48.0871,48.1063,75236.0
2024-05-07 10:20:00,50.06,50.06,50.03,50.04,123046.0,48.1159,48.1159,48.0871,48.0967,123046.0
2024-05-07 10:25:00,50.04,50.07,50.03,50.05,129188.0,48.0967,48.1255,48.0871,48.1063,129188.0
2024-05-07 10:30:00,50.04,50.07,50.04,50.05,72482.0,48.0967,48.1255,48.0967,48.1063,72482.0
2024-05-07 10:35:00,50.05,50.07,50.04,50.05,186436.0,48.1063,48.1255,48.0967,48.1063,186436.0
2024-05-07 10:40:00,50.05,50.07,50.04,50.05,32424.0,48.1063,48.1255,48.0967,48.1063,32424.0
2024-05-07 10:45:00,50.04,50.08,50.03,50.08,98590.0,48.0967,48.1352,48.0871,48.1352,98590.0
2024-05-07 10:50:00,50.08,50.09,50.06,50.08,107759.0,48.1352,48.1448,48.1159,48.1352,107759.0
2024-05-07 10:55:00,50.09,50.09,50.07,50.08,96442.0,48.1448,48.1448,48.1255,48.1352,96442.0
2024-05-07 11:00:00,50.08,50.1,50.07,50.09,83377.0,48.1352,48.1544,48.1255,48.1448,83377.0
2024-05-07 11:05:00,50.09,50.13,50.09,50.12,63056.0,48.1448,48.1832,48.1448,48.1736,63056.0
2024-05-07 11:10:00,50.12,50.14,50.11,50.13,55000.0,48.1736,48.1928,48.164,48.1832,55000.0
2024-05-07 11:15:00,50.13,50.13,50.11,50.12,48309.0,48.1832,48.1832,48.164,48.1736,48309.0
2024-05-07 11:20:00,50.11,50.13,50.1,50.11,96864.0,48.164,48.1832,48.1544,48.164,96864.0
2024-05-07 11:25:00,50.11,50.11,50.09,50.1,68081.0,48.164,48.164,48.1448,48.1544,68081.0
2024-05-07 11:30:00,50.1,50.1,50.08,50.09,62444.0,48.1544,48.1544,48.1352,48.1448,62444.0
2024-05-07 11:35:00,50.09,50.11,50.08,50.09,55363.0,48.1448,48.164,48.1352,48.1448,55363.0
2024-05-07 11:40:00,50.09,50.1,50.08,50.1,66518.0,48.1448,48.1544,48.1352,48.1544,66518.0
2024-05-07 11:45:00,50.1,50.13,50.1,50.12,83243.0,48.1544,48.1832,48.1544,48.1736,83243.0
2024-05-07 11:50:00,50.12,50.13,50.12,50.13,41171.0,48.1736,48.1832,48.1736,48.1832,41171.0
2024-05-07 11:55:00,50.13,50.13,50.1,50.11,57097.0,48.1832,48.1832,48.1544,48.164,57097.0
2024-05-07 12:00:00,50.11,50.12,50.1,50.12,81989.0,48.164,48.1736,48.1544,48.1736,81989.0
2024-05-07 12:05:00,50.12,50.14,50.11,50.13,67040.0,48.1736,48.1928,48.164,48.1832,67040.0
2024-05-07 12:10:00,50.14,50.14,50.12,50.12,91357.0,48.1928,48.1928,48.1736,48.1736,91357.0
2024-05-07 12:15:00,50.12,50.14,50.11,50.13,258336.0,48.1736,48.1928,48.164,48.1832,258336.0
2024-05-07 12:20:00,50.13,50.14,50.11,50.12,109673.0,48.1832,48.1928,48.164,48.1736,109673.0
2024-05-07 12:25:00,50.12,50.13,50.11,50.12,54389.0,48.1736,48.1832,48.164,48.1736,54389.0
2024-05-07 12:30:00,50.11,50.12,50.09,50.09,68214.0,48.164,48.1736,48.1448,48.1448,68214.0
2024-05-07 12:35:00,50.09,50.1,50.08,50.09,138556.0,48.1448,48.1544,48.1352,48.1448,138556.0
2024-05-07 12:40:00,50.1,50.11,50.08,50.09,96498.0,48.1544,48.164,48.1352,48.1448,96498.0
2024-05-07 12:45:00,50.08,50.09,50.06,50.08,106272.0,48.1352,48.1448,48.1159,48.1352,106272.0
2024-05-07 12:50:00,50.08,50.08,50.05,50.07,89990.0,48.1352,48.1352,48.1063,48.1255,89990.0
2024-05-07 12:55:00,50.06,50.08,50.06,50.08,50834.0,48.1159,48.1352,48.1159,48.1352,50834.0
2024-05-07 13:00:00,50.08,50.1,50.07,50.07,48462.0,48.1352,48.1544,48.1255,48.1255,48462.0
2024-05-07 13:05:00,50.07,50.08,50.06,50.07,59277.0,48.1255,48.1352,48.1159,48.1255,59277.0
2024-05-07 13:10:00,50.07,50.08,50.06,50.07,215861.0,48.1255,48.1352,48.1159,48.1255,215861.0
2024-05-07 13:15:00,50.06,50.07,50.04,50.05,44527.0,48.1159,48.1255,48.0967,48.1063,44527.0
2024-05-07 13:20:00,50.05,50.09,50.05,50.09,32795.0,48.1063,48.1448,48.1063,48.1448,32795.0
2024-05-07 13:25:00,50.09,50.09,50.08,50.09,55316.0,48.1448,48.1448,48.1352,48.1448,55316.0
2024-05-07 13:30:00,50.09,50.1,50.08,50.08,74719.0,48.1448,48.1544,48.1352,48.1352,74719.0
2024-05-07 13:35:00,50.09,50.1,50.07,50.08,62550.0,48.1448,48.1544,48.1255,48.1352,62550.0
2024-05-07 13:40:00,50.07,50.08,50.05,50.07,48672.0,48.1255,48.1352,48.1063,48.1255,48672.0
2024-05-07 13:45:00,50.07,50.07,50.0,50.01,54786.0,48.1255,48.1255,48.0583,48.0679,54786.0
2024-05-07 13:50:00,50.01,50.03,50.0,50.02,42285.0,48.0679,48.0871,48.0583,48.0775,42285.0
2024-05-07 13:55:00,50.02,50.02,49.97,49.98,48379.0,48.0775,48.0775,48.0294,48.039,48379.0
2024-05-07 14:00:00,49.98,50.0,49.97,49.99,30372.0,48.039,48.0583,48.0294,48.0487,30372.0
2024-05-07 14:05:00,50.0,50.0,49.96,49.97,57166.0,48.0583,48.0583,48.0198,48.0294,57166.0
2024-05-07 14:10:00,49.97,49.99,49.96,49.98,62322.0,48.0294,48.0487,48.0198,48.039,62322.0
2024-05-07 14:15:00,49.98,49.99,49.95,49.96,53191.0,48.039,48.0487,48.0102,48.0198,53191.0
2024-05-07 14:20:00,49.96,49.98,49.95,49.97,95941.0,48.0198,48.039,48.0102,48.0294,95941.0
2024-05-07 14:25:00,49.97,49.98,49.96,49.97,74923.0,48.0294,48.039,48.0198,48.0294,74923.0
2024-05-07 14:30:00,49.97,49.97,49.93,49.95,111114.0,48.0294,48.0294,47.991,48.0102,111114.0
2024-05-07 14:35:00,49.94,49.95,49.94,49.94,56928.0,48.0006,48.0102,48.0006,48.0006,56928.0
2024-05-07 14:40:00,49.93,49.97,49.93,49.97,61510.0,47.991,48.0294,47.991,48.0294,61510.0
2024-05-07 14:45:00,49.97,49.97,49.95,49.97,70385.0,48.0294,48.0294,48.0102,48.0294,70385.0
2024-05-07 14:50:00,49.97,49.97,49.95,49.95,80420.0,48.0294,48.0294,48.0102,48.0102,80420.0
2024-05-07 14:55:00,49.96,49.97,49.95,49.97,77045.0,48.0198,48.0294,48.0102,48.0294,77045.0
2024-05-07 15:00:00,49.97,49.99,49.96,49.98,133069.0,48.0294,48.0487,48.0198,48.039,133069.0
2024-05-07 15:05:00,49.98,50.0,49.97,50.0,68429.0,48.039,48.0583,48.0294,48.0583,68429.0
2024-05-07 15:10:00,50.0,50.0,49.99,50.0,47627.0,48.0583,48.0583,48.0487,48.0583,47627.0
2024-05-07 15:15:00,49.99,50.0,49.97,49.98,81017.0,48.0487,48.0583,48.0294,48.039,81017.0
2024-05-07 15:20:00,49.99,50.0,49.98,50.0,84106.0,48.0487,48.0583,48.039,48.0583,84106.0
2024-05-07 15:25:00,50.0,50.0,49.99,50.0,61890.0,48.0583,48.0583,48.0487,48.0583,61890.0
2024-05-07 15:30:00,50.0,50.01,49.99,50.0,202291.0,48.0583,48.0679,48.0487,48.0583,202291.0
2024-05-07 15:35:00,50.0,50.02,49.99,50.0,110655.0,48.0583,48.0775,48.0487,48.0583,110655.0
2024-05-07 15:40:00,50.01,50.02,49.99,50.0,70286.0,48.0679,48.0775,48.0487,48.0583,70286.0
2024-05-07 15:45:00,50.0,50.02,50.0,50.02,81444.0,48.0583,48.0775,48.0583,48.0775,81444.0
2024-05-07 15:50:00,50.01,50.04,50.01,50.04,137287.0,48.0679,48.0967,48.0679,48.0967,137287.0
2024-05-07 15:55:00,50.03,50.04,50.01,50.01,470372.0,48.0871,48.0967,48.0679,48.0679,470372.0
2024-05-08 09:30:00,49.76,49.86,49.72,49.78,169789.0,47.8276,47.9237,47.7891,47.8468,169789.0
2024-05-08 09:35:00,49.79,49.8,49.76,49.79,100593.0,47.8564,47.866,47.8276,47.8564,100593.0
2024-05-08 09:40:00,49.79,49.82,49.77,49.81,53919.0,47.8564,47.8853,47.8372,47.8756,53919.0
2024-05-08 09:45:00,49.81,49.87,49.81,49.87,94922.0,47.8756,47.9333,47.8756,47.9333,94922.0
2024-05-08 09:50:00,49.86,49.87,49.83,49.86,60939.0,47.9237,47.9333,47.8949,47.9237,60939.0
2024-05-08 09:55:00,49.86,49.88,49.85,49.88,54025.0,47.9237,47.9429,47.9141,47.9429,54025.0
2024-05-08 10:00:00,49.88,49.92,49.88,49.91,100730.0,47.9429,47.9814,47.9429,47.9718,100730.0
2024-05-08 10:05:00,49.91,49.91,49.87,49.88,148577.0,47.9718,47.9718,47.9333,47.9429,148577.0
2024-05-08 10:10:00,49.89,49.92,49.88,49.91,94176.0,47.9525,47.9814,47.9429,47.9718,94176.0
2024-05-08 10:15:00,49.91,49.92,49.9,49.92,132537.0,47.9718,47.9814,47.9621,47.9814,132537.0
2024-05-08 10:20:00,49.91,49.95,49.91,49.94,70014.0,47.9718,48.0102,47.9718,48.0006,70014.0
2024-05-08 10:25:00,49.93,49.96,49.93,49.95,36829.0,47.991,48.0198,47.991,48.0102,36829.0
2024-05-08 10:30:00,49.95,49.96,49.93,49.95,65203.0,48.0102,48.0198,47.991,48.0102,65203.0
2024-05-08 10:35:00,49.95,49.95,49.91,49.93,101324.0,48.0102,48.0102,47.9718,47.991,101324.0
2024-05-08 10:40:00,49.93,49.95,49.92,49.94,67935.0,47.991,48.0102,47.9814,48.0006,67935.0
2024-05-08 10:45:00,49.94,49.95,49.92,49.95,37339.0,48.0006,48.0102,47.9814,48.0102,37339.0
2024-05-08 10:50:00,49.95,49.95,49.93,49.94,109263.0,48.0102,48.0102,47.991,48.0006,109263.0
2024-05-08 10:55:00,49.94,49.94,49.91,49.92,29274.0,48.0006,48.0006,47.9718,47.9814,29274.0
2024-05-08 11:00:00,49.92,49.94,49.91,49.91,166152.0,47.9814,48.0006,47.9718,47.9718,166152.0
2024-05-08 11:05:00,49.91,49.92,49.9,49.91,60369.0,47.9718,47.9814,47.9621,47.9718,60369.0
2024-05-08 11:10:00,49.91,49.91,49.87,49.88,87527.0,47.9718,47.9718,47.9333,47.9429,87527.0
2024-05-08 11:15:00,49.88,49.88,49.86,49.88,107923.0,47.9429,47.9429,47.9237,47.9429,107923.0
2024-05-08 11:20:00,49.88,49.89,49.86,49.89,84437.0,47.9429,47.9525,47.9237,47.9525,84437.0
2024-05-08 11:25:00,49.89,49.91,49.88,49.9,62749.0,47.9525,47.9718,47.9429,47.9621,62749.0
2024-05-08 11:30:00,49.9,49.93,49.89,49.93,102061.0,47.9621,47.991,47.9525,47.991,102061.0
2024-05-08 11:35:00,49.93,49.93,49.9,49.91,95509.0,47.991,47.991,47.9621,47.9718,95509.0
2024-05-08 11:40:00,49.92,49.93,49.9,49.91,121569.0,47.9814,47.991,47.9621,47.9718,121569.0
2024-05-08 11:45:00,49.91,49.94,49.91,49.94,69985.0,47.9718,48.0006,47.9718,48.0006,69985.0
2024-05-08 11:50:00,49.94,49.95,49.93,49.94,118105.0,48.0006,48.0102,47.991,48.0006,118105.0
2024-05-08 11:55:00,49.93,49.95,49.92,49.93,115045.0,47.991,48.0102,47.9814,47.991,115045.0
2024-05-08 12:00:00,49.92,49.94,49.92,49.93,84690.0,47.9814,48.0006,47.9814,47.991,84690.0
2024-05-08 12:05:00,49.92,49.93,49.91,49.91,34960.0,47.9814,47.991,47.9718,47.9718,34960.0
2024-05-08 12:10:00,49.91,49.92,49.9,49.91,50406.0,47.9718,47.9814,47.9621,47.9718,50406.0
2024-05-08 12:15:00,49.91,49.92,49.9,49.92,65171.0,47.9718,47.9814,47.9621,47.9814,65171.0
2024-05-08 12:20:00,49.93,49.93,49.9,49.9,25189.0,47.991,47.991,47.9621,47.9621,25189.0
2024-05-08 12:25:00,49.91,49.92,49.9,49.91,58634.0,47.9718,47.9814,47.9621,47.9718,58634.0
2024-05-08 12:30:00,49.91,49.91,49.9,49.91,62880.0,47.9718,47.9718,47.9621,47.9718,62880.0
2024-05-08 12:35:00,49.91,49.91,49.86,49.87,105881.0,47.9718,47.9718,47.9237,47.9333,105881.0
2024-05-08 12:40:00,49.88,49.9,49.88,49.89,56920.0,47.9429,47.9621,47.9429,47.9525,56920.0
2024-05-08 12:45:00,49.9,49.93,49.89,49.92,104486.0,47.9621,47.991,47.9525,47.9814,104486.0
2024-05-08 12:50:00,49.91,49.92,49.9,49.91,35296.0,47.9718,47.9814,47.9621,47.9718,35296.0
2024-05-08 12:55:00,49.91,49.92,49.9,49.9,55874.0,47.9718,47.9814,47.9621,47.9621,55874.0
2024-05-08 13:00:00,49.91,49.92,49.88,49.92,199987.0,47.9718,47.9814,47.9429,47.9814,199987.0
2024-05-08 13:05:00,49.91,49.93,49.91,49.93,74937.0,47.9718,47.991,47.9718,47.991,74937.0
2024-05-08 13:10:00,49.92,49.92,49.89,49.91,34198.0,47.9814,47.9814,47.9525,47.9718,34198.0
2024-05-08 13:15:00,49.91,49.92,49.9,49.91,33820.0,47.9718,47.9814,47.9621,47.9718,33820.0
2024-05-08 13:20:00,49.9,49.91,49.89,49.9,42995.0,47.9621,47.9718,47.9525,47.9621,42995.0
2024-05-08 13:25:00,49.9,49.91,49.89,49.89,71054.0,47.9621,47.9718,47.9525,47.9525,71054.0
2024-05-08 13:30:00,49.9,49.91,49.89,49.91,63213.0,47.9621,47.9718,47.9525,47.9718,63213.0
2024-05-08 13:35:00,49.91,49.91,49.89,49.91,96788.0,47.9718,47.9718,47.9525,47.9718,96788.0
2024-05-08 13:40:00,49.91,49.93,49.9,49.93,56018.0,47.9718,47.991,47.9621,47.991,56018.0
2024-05-08 13:45:00,49.92,49.94,49.91,49.93,63243.0,47.9814,48.0006,47.9718,47.991,63243.0
2024-05-08 13:50:00,49.93,49.93,49.92,49.93,10958.0,47.991,47.991,47.9814,47.991,10958.0
2024-05-08 13:55:00,49.93,49.94,49.92,49.94,70759.0,47.991,48.0006,47.9814,48.0006,70759.0
2024-05-08 14:00:00,49.94,49.95,49.93,49.94,69294.0,48.0006,48.0102,47.991,48.0006,69294.0
2024-05-08 14:05:00,49.94,49.94,49.92,49.94,39766.0,48.0006,48.0006,47.9814,48.0006,39766.0
2024-05-08 14:10:00,49.93,49.95,49.93,49.95,34650.0,47.991,48.0102,47.991,48.0102,34650.0
2024-05-08 14:15:00,49.94,49.96,49.94,49.95,32733.0,48.0006,48.0198,48.0006,48.0102,32733.0
2024-05-08 14:20:00,49.95,49.95,49.92,49.93,69395.0,48.0102,48.0102,47.9814,47.991,69395.0
2024-05-08 14:25:00,49.93,49.95,49.92,49.94,100564.0,47.991,48.0102,47.9814,48.0006,100564.0
2024-05-08 14:30:00,49.95,49.96,49.94,49.96,69046.0,48.0102,48.0198,48.0006,48.0198,69046.0
2024-05-08 14:35:00,49.96,49.96,49.94,49.96,45160.0,48.0198,48.0198,48.0006,48.0198,45160.0
2024-05-08 14:40:00,49.95,49.96,49.94,49.95,41882.0,48.0102,48.0198,48.0006,48.0102,41882.0
2024-05-08 14:45:00,49.94,49.95,49.93,49.95,95954.0,48.0006,48.0102,47.991,48.0102,95954.0
2024-05-08 14:50:00,49.95,49.95,49.93,49.94,18720.0,48.0102,48.0102,47.991,48.0006,18720.0
2024-05-08 14:55:00,49.93,49.94,49.92,49.93,31276.0,47.991,48.0006,47.9814,47.991,31276.0
2024-05-08 15:00:00,49.93,49.93,49.9,49.93,63007.0,47.991,47.991,47.9621,47.991,63007.0
2024-05-08 15:05:00,49.93,49.94,49.92,49.94,111117.0,47.991,48.0006,47.9814,48.0006,111117.0
2024-05-08 15:10:00,49.94,49.95,49.93,49.95,98473.0,48.0006,48.0102,47.991,48.0102,98473.0
2024-05-08 15:15:00,49.94,49.96,49.94,49.96,46864.0,48.0006,48.0198,48.0006,48.0198,46864.0
2024-05-08 15:20:00,49.95,49.97,49.95,49.96,100746.0,48.0102,48.0294,48.0102,48.0198,100746.0
2024-05-08 15:25:00,49.97,49.97,49.95,49.96,75774.0,48.0294,48.0294,48.0102,48.0198,75774.0
2024-05-08 15:30:00,49.96,49.96,49.95,49.96,46720.0,48.0198,48.0198,48.0102,48.0198,46720.0
2024-05-08 15:35:00,49.95,49.96,49.94,49.95,72156.0,48.0102,48.0198,48.0006,48.0102,72156.0
2024-05-08 15:40:00,49.95,49.96,49.94,49.96,55207.0,48.0102,48.0198,48.0006,48.0198,55207.0
2024-05-08 15:45:00,49.95,49.97,49.95,49.97,88178.0,48.0102,48.0294,48.0102,48.0294,88178.0
2024-05-08 15:50:00,49.97,49.97,49.95,49.97,130689.0,48.0294,48.0294,48.0102,48.0294,130689.0
2024-05-08 15:55:00,49.96,49.98,49.95,49.98,230361.0,48.0198,48.039,48.0102,48.039,230361.0
2024-05-09 09:30:00,49.95,50.03,49.95,50.02,243085.0,48.0102,48.0871,48.0102,48.0775,243085.0
2024-05-09 09:35:00,50.02,50.04,50.0,50.01,100075.0,48.0775,48.0967,48.0583,48.0679,100075.0
2024-05-09 09:40:00,50.01,50.03,49.99,50.03,72795.0,48.0679,48.0871,48.0487,48.0871,72795.0
2024-05-09 09:45:00,50.03,50.05,50.01,50.05,75654.0,48.0871,48.1063,48.0679,48.1063,75654.0
2024-05-09 09:50:00,50.05,50.09,50.04,50.08,119415.0,48.1063,48.1448,48.0967,48.1352,119415.0
2024-05-09 09:55:00,50.08,50.09,50.06,50.07,150585.0,48.1352,48.1448,48.1159,48.1255,150585.0
2024-05-09 10:00:00,50.08,50.12,50.07,50.1,69004.0,48.1352,48.1736,48.1255,48.1544,69004.0
2024-05-09 10:05:00,50.11,50.14,50.1,50.13,118113.0,48.164,48.1928,48.1544,48.1832,118113.0
2024-05-09 10:10:00,50.13,50.15,50.1,50.1,223903.0,48.1832,48.2024,48.1544,48.1544,223903.0
2024-05-09 10:15:00,50.1,50.14,50.09,50.13,169128.0,48.1544,48.1928,48.1448,48.1832,169128.0
2024-05-09 10:20:00,50.12,50.19,50.12,50.19,64151.0,48.1736,48.2409,48.1736,48.2409,64151.0
2024-05-09 10:25:00,50.19,50.2,50.17,50.18,83107.0,48.2409,48.2505,48.2217,48.2313,83107.0
2024-05-09 10:30:00,50.18,50.22,50.17,50.2,90455.0,48.2313,48.2697,48.2217,48.2505,90455.0
2024-05-09 10:35:00,50.2,50.25,50.19,50.23,100184.0,48.2505,48.2986,48.2409,48.2793,100184.0
2024-05-09 10:40:00,50.23,50.23,50.2,50.2,63049.0,48.2793,48.2793,48.2505,48.2505,63049.0
2024-05-09 10:45:00,50.2,50.2,50.18,50.2,61463.0,48.2505,48.2505,48.2313,48.2505,61463.0
2024-05-09 10:50:00,50.2,50.21,50.18,50.21,147424.0,48.2505,48.2601,48.2313,48.2601,147424.0
2024-05-09 10:55:00,50.2,50.21,50.19,50.2,81548.0,48.2505,48.2601,48.2409,48.2505,81548.0
2024-05-09 11:00:00,50.21,50.22,50.2,50.21,49812.0,48.2601,48.2697,48.2505,48.2601,49812.0
2024-05-09 11:05:00,50.21,50.23,50.2,50.23,34470.0,48.2601,48.2793,48.2505,48.2793,34470.0
2024-05-09 11:10:00,50.23,50.24,50.22,50.23,38671.0,48.2793,48.2889,48.2697,48.2793,38671.0
2024-05-09 11:15:00,50.23,50.24,50.2,50.21,77217.0,48.2793,48.2889,48.2505,48.2601,77217.0
2024-05-09 11:20:00,50.21,50.21,50.17,50.18,66801.0,48.2601,48.2601,48.2217,48.2313,66801.0
2024-05-09 11:25:00,50.17,50.19,50.16,50.19,56280.0,48.2217,48.2409,48.212,48.2409,56280.0
2024-05-09 11:30:00,50.19,50.2,50.18,50.2,56933.0,48.2409,48.2505,48.2313,48.2505,56933.0
2024-05-09 11:35:00,50.2,50.2,50.17,50.18,58599.0,48.2505,48.2505,48.2217,48.2313,58599.0
2024-05-09 11:40:00,50.17,50.19,50.17,50.18,36158.0,48.2217,48.2409,48.2217,48.2313,36158.0
2024-05-09 11:45:00,50.19,50.2,50.17,50.19,116120.0,48.2409,48.2505,48.2217,48.2409,116120.0
2024-05-09 11:50:00,50.18,50.18,50.14,50.15,28943.0,48.2313,48.2313,48.1928,48.2024,28943.0
2024-05-09 11:55:00,50.15,50.15,50.13,50.14,45195.0,48.2024,48.2024,48.1832,48.1928,45195.0
2024-05-09 12:00:00,50.14,50.16,50.13,50.16,56950.0,48.1928,48.212,48.1832,48.212,56950.0
2024-05-09 12:05:00,50.16,50.19,50.15,50.19,77573.0,48.212,48.2409,48.2024,48.2409,77573.0
2024-05-09 12:10:00,50.19,50.19,50.17,50.18,28499.0,48.2409,48.2409,48.2217,48.2313,28499.0
2024-05-09 12:15:00,50.18,50.2,50.17,50.18,48446.0,48.2313,48.2505,48.2217,48.2313,48446.0
2024-05-09 12:20:00,50.18,50.2,50.17,50.2,59610.0,48.2313,48.2505,48.2217,48.2505,59610.0
2024-05-09 12:25:00,50.19,50.21,50.19,50.2,103110.0,48.2409,48.2601,48.2409,48.2505,103110.0
2024-05-09 12:30:00,50.19,50.2,50.16,50.18,90520.0,48.2409,48.2505,48.212,48.2313,90520.0
2024-05-09 12:35:00,50.18,50.2,50.17,50.2,56258.0,48.2313,48.2505,48.2217,48.2505,56258.0
2024-05-09 12:40:00,50.19,50.21,50.19,50.2,316264.0,48.2409,48.2601,48.2409,48.2505,316264.0
2024-05-09 12:45:00,50.2,50.22,50.2,50.21,121205.0,48.2505,48.2697,48.2505,48.2601,121205.0
2024-05-09 12:50:00,50.21,50.24,50.21,50.24,49084.0,48.2601,48.2889,48.2601,48.2889,49084.0
2024-05-09 12:55:00,50.24,50.24,50.21,50.22,60448.0,48.2889,48.2889,48.2601,48.2697,60448.0
2024-05-09 13:00:00,50.22,50.26,50.2,50.25,240083.0,48.2697,48.3082,48.2505,48.2986,240083.0
2024-05-09 13:05:00,50.25,50.27,50.23,50.24,95735.0,48.2986,48.3178,48.2793,48.2889,95735.0
2024-05-09 13:10:00,50.25,50.26,50.24,50.25,91522.0,48.2986,48.3082,48.2889,48.2986,91522.0
2024-05-09 13:15:00,50.24,50.25,50.22,50.23,73395.0,48.2889,48.2986,48.2697,48.2793,73395.0
2024-05-09 13:20:00,50.24,50.24,50.2,50.22,53622.0,48.2889,48.2889,48.2505,48.2697,53622.0
2024-05-09 13:25:00,50.22,50.27,50.21,50.27,51873.0,48.2697,48.3178,48.2601,48.3178,51873.0
2024-05-09 13:30:00,50.27,50.27,50.23,50.25,40846.0,48.3178,48.3178,48.2793,48.2986,40846.0
2024-05-09 13:35:00,50.25,50.25,50.24,50.24,45791.0,48.2986,48.2986,48.2889,48.2889,45791.0
2024-05-09 13:40:00,50.24,50.25,50.23,50.25,33559.0,48.2889,48.2986,48.2793,48.2986,33559.0
2024-05-09 13:45:00,50.25,50.26,50.23,50.24,69710.0,48.2986,48.3082,48.2793,48.2889,69710.0
2024-05-09 13:50:00,50.24,50.25,50.22,50.23,136944.0,48.2889,48.2986,48.2697,48.2793,136944.0
2024-05-09 13:55:00,50.23,50.24,50.22,50.24,40525.0,48.2793,48.2889,48.2697,48.2889,40525.0
2024-05-09 14:00:00,50.23,50.23,50.21,50.23,71069.0,48.2793,48.2793,48.2601,48.2793,71069.0
2024-05-09 14:05:00,50.23,50.24,50.22,50.23,44457.0,48.2793,48.2889,48.2697,48.2793,44457.0
2024-05-09 14:10:00,50.24,50.24,50.22,50.23,68088.0,48.2889,48.2889,48.2697,48.2793,68088.0
2024-05-09 14:15:00,50.23,50.25,50.22,50.24,40147.0,48.2793,48.2986,48.2697,48.2889,40147.0
2024-05-09 14:20:00,50.23,50.25,50.22,50.23,29532.0,48.2793,48.2986,48.2697,48.2793,29532.0
2024-05-09 14:25:00,50.24,50.27,50.23,50.27,62158.0,48.2889,48.3178,48.2793,48.3178,62158.0
2024-05-09 14:30:00,50.27,50.28,50.26,50.27,85561.0,48.3178,48.3274,48.3082,48.3178,85561.0
2024-05-09 14:35:00,50.27,50.28,50.26,50.28,59080.0,48.3178,48.3274,48.3082,48.3274,59080.0
2024-05-09 14:40:00,50.28,50.29,50.27,50.29,34351.0,48.3274,48.337,48.3178,48.337,34351.0
2024-05-09 14:45:00,50.28,50.3,50.28,50.29,83324.0,48.3274,48.3466,48.3274,48.337,83324.0
2024-05-09 14:50:00,50.29,50.31,50.28,50.29,57269.0,48.337,48.3562,48.3274,48.337,57269.0
2024-05-09 14:55:00,50.3,50.32,50.29,50.32,53160.0,48.3466,48.3658,48.337,48.3658,53160.0
2024-05-09 15:00:00,50.31,50.32,50.3,50.3,63089.0,48.3562,48.3658,48.3466,48.3466,63089.0
2024-05-09 15:05:00,50.3,50.32,50.3,50.3,97882.0,48.3466,48.3658,48.3466,48.3466,97882.0
2024-05-09 15:10:00,50.3,50.31,50.29,50.3,173908.0,48.3466,48.3562,48.337,48.3466,173908.0
2024-05-09 15:15:00,50.3,50.31,50.29,50.3,123731.0,48.3466,48.3562,48.337,48.3466,123731.0
2024-05-09 15:20:00,50.3,50.31,50.29,50.3,179058.0,48.3466,48.3562,48.337,48.3466,179058.0
2024-05-09 15:25:00,50.3,50.31,50.29,50.3,96045.0,48.3466,48.3562,48.337,48.3466,96045.0
2024-05-09 15:30:00,50.3,50.31,50.29,50.3,93249.0,48.3466,48.3562,48.337,48.3466,93249.0
2024-05-09 15:35:00,50.3,50.32,50.29,50.32,84483.0,48.3466,48.3658,48.337,48.3658,84483.0
2024-05-09 15:40:00,50.32,50.32,50.3,50.3,97101.0,48.3658,48.3658,48.3466,48.3466,97101.0
2024-05-09 15:45:00,50.3,50.31,50.29,50.29,53809.0,48.3466,48.3562,48.337,48.337,53809.0
2024-05-09 15:50:00,50.3,50.33,50.29,50.32,67827.0,48.3466,48.3754,48.337,48.3658,67827.0
2024-05-09 15:55:00,50.32,50.34,50.3,50.34,276895.0,48.3658,48.3851,48.3466,48.3851,276895.0
2024-05-10 09:30:00,50.5,50.51,50.47,50.5,191931.0,48.5388,48.5485,48.51,48.5388,191931.0
2024-05-10 09:35:00,50.5,50.51,50.48,50.48,58944.0,48.5388,48.5485,48.5196,48.5196,58944.0
2024-05-10 09:40:00,50.48,50.5,50.47,50.48,45717.0,48.5196,48.5388,48.51,48.5196,45717.0
2024-05-10 09:45:00,50.48,50.52,50.47,50.51,96883.0,48.5196,48.5581,48.51,48.5485,96883.0
2024-05-10 09:50:00,50.51,50.52,50.49,50.51,76710.0,48.5485,48.5581,48.5292,48.5485,76710.0
2024-05-10 09:55:00,50.51,50.52,50.5,50.51,86006.0,48.5485,48.5581,48.5388,48.5485,86006.0
2024-05-10 10:00:00,50.51,50.51,50.44,50.47,134549.0,48.5485,48.5485,48.4812,48.51,134549.0
2024-05-10 10:05:00,50.48,50.5,50.46,50.48,115777.0,48.5196,48.5388,48.5004,48.5196,115777.0
2024-05-10 10:10:00,50.48,50.48,50.42,50.43,140347.0,48.5196,48.5196,48.462,48.4716,140347.0
2024-05-10 10:15:00,50.43,50.44,50.4,50.4,150136.0,48.4716,48.4812,48.4427,48.4427,150136.0
2024-05-10 10:20:00,50.4,50.4,50.36,50.39,105730.0,48.4427,48.4427,48.4043,48.4331,105730.0
2024-05-10 10:25:00,50.39,50.39,50.33,50.34,87110.0,48.4331,48.4331,48.3754,48.3851,87110.0
2024-05-10 10:30:00,50.35,50.36,50.33,50.35,101150.0,48.3947,48.4043,48.3754,48.3947,101150.0
2024-05-10 10:35:00,50.36,50.37,50.34,50.37,85993.0,48.4043,48.4139,48.3851,48.4139,85993.0
2024-05-10 10:40:00,50.37,50.4,50.37,50.39,61275.0,48.4139,48.4427,48.4139,48.4331,61275.0
2024-05-10 10:45:00,50.39,50.4,50.37,50.4,107107.0,48.4331,48.4427,48.4139,48.4427,107107.0
2024-05-10 10:50:00,50.39,50.4,50.33,50.34,172251.0,48.4331,48.4427,48.3754,48.3851,172251.0
2024-05-10 10:55:00,50.34,50.36,50.32,50.34,87366.0,48.3851,48.4043,48.3658,48.3851,87366.0
2024-05-10 11:00:00,50.34,50.35,50.32,50.32,164892.0,48.3851,48.3947,48.3658,48.3658,164892.0
2024-05-10 11:05:00,50.33,50.33,50.31,50.32,144024.0,48.3754,48.3754,48.3562,48.3658,144024.0
2024-05-10 11:10:00,50.32,50.35,50.31,50.34,88373.0,48.3658,48.3947,48.3562,48.3851,88373.0
2024-05-10 11:15:00,50.35,50.37,50.34,50.37,87477.0,48.3947,48.4139,48.3851,48.4139,87477.0
2024-05-10 11:20:00,50.36,50.39,50.36,50.38,93507.0,48.4043,48.4331,48.4043,48.4235,93507.0
2024-05-10 11:25:00,50.38,50.38,50.35,50.37,153353.0,48.4235,48.4235,48.3947,48.4139,153353.0
2024-05-10 11:30:00,50.37,50.38,50.35,50.36,142330.0,48.4139,48.4235,48.3947,48.4043,142330.0
2024-05-10 11:35:00,50.37,50.37,50.33,50.36,111734.0,48.4139,48.4139,48.3754,48.4043,111734.0
2024-05-10 11:40:00,50.36,50.37,50.33,50.33,76530.0,48.4043,48.4139,48.3754,48.3754,76530.0
2024-05-10 11:45:00,50.34,50.35,50.32,50.34,53817.0,48.3851,48.3947,48.3658,48.3851,53817.0
2024-05-10 11:50:00,50.34,50.36,50.34,50.34,61103.0,48.3851,48.4043,48.3851,48.3851,61103.0
2024-05-10 11:55:00,50.34,50.38,50.34,50.37,65629.0,48.3851,48.4235,48.3851,48.4139,65629.0
2024-05-10 12:00:00,50.37,50.38,50.33,50.35,180133.0,48.4139,48.4235,48.3754,48.3947,180133.0
2024-05-10 12:05:00,50.35,50.36,50.33,50.36,94605.0,48.3947,48.4043,48.3754,48.4043,94605.0
2024-05-10 12:10:00,50.36,50.38,50.35,50.38,41255.0,48.4043,48.4235,48.3947,48.4235,41255.0
2024-05-10 12:15:00,50.37,50.38,50.36,50.37,173521.0,48.4139,48.4235,48.4043,48.4139,173521.0
2024-05-10 12:20:00,50.36,50.38,50.35,50.38,56266.0,48.4043,48.4235,48.3947,48.4235,56266.0
2024-05-10 12:25:00,50.37,50.38,50.35,50.36,113605.0,48.4139,48.4235,48.3947,48.4043,113605.0
2024-05-10 12:30:00,50.36,50.37,50.35,50.35,55332.0,48.4043,48.4139,48.3947,48.3947,55332.0
2024-05-10 12:35:00,50.36,50.36,50.33,50.34,777059.0,48.4043,48.4043,48.3754,48.3851,777059.0
2024-05-10 12:40:00,50.35,50.36,50.34,50.36,93000.0,48.3947,48.4043,48.3851,48.4043,93000.0
2024-05-10 12:45:00,50.36,50.38,50.35,50.38,120846.0,48.4043,48.4235,48.3947,48.4235,120846.0
2024-05-10 12:50:00,50.38,50.38,50.37,50.38,53858.0,48.4235,48.4235,48.4139,48.4235,53858.0
2024-05-10 12:55:00,50.38,50.38,50.35,50.36,57614.0,48.4235,48.4235,48.3947,48.4043,57614.0
2024-05-10 13:00:00,50.36,50.36,50.33,50.34,124008.0,48.4043,48.4043,48.3754,48.3851,124008.0
2024-05-10 13:05:00,50.33,50.34,50.31,50.32,72970.0,48.3754,48.3851,48.3562,48.3658,72970.0
2024-05-10 13:10:00,50.32,50.33,50.31,50.33,88180.0,48.3658,48.3754,48.3562,48.3754,88180.0
2024-05-10 13:15:00,50.33,50.34,50.31,50.32,223278.0,48.3754,48.3851,48.3562,48.3658,223278.0
2024-05-10 13:20:00,50.32,50.33,50.32,50.33,34923.0,48.3658,48.3754,48.3658,48.3754,34923.0
2024-05-10 13:25:00,50.32,50.33,50.31,50.33,68414.0,48.3658,48.3754,48.3562,48.3754,68414.0
2024-05-10 13:30:00,50.33,50.33,50.32,50.33,45055.0,48.3754,48.3754,48.3658,48.3754,45055.0
2024-05-10 13:35:00,50.33,50.35,50.33,50.33,55569.0,48.3754,48.3947,48.3754,48.3754,55569.0
2024-05-10 13:40:00,50.34,50.35,50.33,50.33,110284.0,48.3851,48.3947,48.3754,48.3754,110284.0
2024-05-10 13:45:00,50.34,50.34,50.32,50.33,36363.0,48.3851,48.3851,48.3658,48.3754,36363.0
2024-05-10 13:50:00,50.33,50.34,50.33,50.34,61172.0,48.3754,48.3851,48.3754,48.3851,61172.0
2024-05-10 13:55:00,50.34,50.35,50.33,50.34,34185.0,48.3851,48.3947,48.3754,48.3851,34185.0
2024-05-10 14:00:00,50.34,50.35,50.31,50.33,106095.0,48.3851,48.3947,48.3562,48.3754,106095.0
2024-05-10 14:05:00,50.32,50.33,50.31,50.33,99735.0,48.3658,48.3754,48.3562,48.3754,99735.0
2024-05-10 14:10:00,50.33,50.34,50.32,50.33,102596.0,48.3754,48.3851,48.3658,48.3754,102596.0
2024-05-10 14:15:00,50.33,50.34,50.32,50.34,55614.0,48.3754,48.3851,48.3658,48.3851,55614.0
2024-05-10 14:20:00,50.34,50.34,50.32,50.34,95150.0,48.3851,48.3851,48.3658,48.3851,95150.0
2024-05-10 14:25:00,50.34,50.34,50.32,50.33,70753.0,48.3851,48.3851,48.3658,48.3754,70753.0
2024-05-10 14:30:00,50.33,50.33,50.31,50.32,61452.0,48.3754,48.3754,48.3562,48.3658,61452.0
2024-05-10 14:35:00,50.31,50.32,50.3,50.31,82372.0,48.3562,48.3658,48.3466,48.3562,82372.0
2024-05-10 14:40:00,50.31,50.32,50.3,50.32,87170.0,48.3562,48.3658,48.3466,48.3658,87170.0
2024-05-10 14:45:00,50.32,50.32,50.31,50.32,31871.0,48.3658,48.3658,48.3562,48.3658,31871.0
2024-05-10 14:50:00,50.32,50.34,50.31,50.33,68171.0,48.3658,48.3851,48.3562,48.3754,68171.0
2024-05-10 14:55:00,50.33,50.34,50.32,50.34,53275.0,48.3754,48.3851,48.3658,48.3851,53275.0
2024-05-10 15:00:00,50.34,50.35,50.32,50.34,117088.0,48.3851,48.3947,48.3658,48.3851,117088.0
2024-05-10 15:05:00,50.34,50.35,50.33,50.34,97222.0,48.3851,48.3947,48.3754,48.3851,97222.0
2024-05-10 15:10:00,50.34,50.35,50.34,50.35,56241.0,48.3851,48.3947,48.3851,48.3947,56241.0
2024-05-10 15:15:00,50.34,50.36,50.34,50.36,70453.0,48.3851,48.4043,48.3851,48.4043,70453.0
2024-05-10 15:20:00,50.36,50.37,50.35,50.36,57890.0,48.4043,48.4139,48.3947,48.4043,57890.0
2024-05-10 15:25:00,50.37,50.37,50.36,50.37,16420.0,48.4139,48.4139,48.4043,48.4139,16420.0
2024-05-10 15:30:00,50.37,50.37,50.34,50.36,142255.0,48.4139,48.4139,48.3851,48.4043,142255.0
2024-05-10 15:35:00,50.36,50.37,50.35,50.37,95949.0,48.4043,48.4139,48.3947,48.4139,95949.0
2024-05-10 15:40:00,50.37,50.37,50.34,50.34,241791.0,48.4139,48.4139,48.3851,48.3851,241791.0
2024-05-10 15:45:00,50.34,50.35,50.33,50.33,171532.0,48.3851,48.3947,48.3754,48.3754,171532.0
2024-05-10 15:50:00,50.34,50.36,50.33,50.36,261011.0,48.3851,48.4043,48.3754,48.4043,261011.0
2024-05-10 15:55:00,50.36,50.36,50.34,50.36,329165.0,48.4043,48.4043,48.3851,48.4043,329165.0
2024-05-13 09:30:00,50.4,50.44,50.4,50.43,136305.0,48.4427,48.4812,48.4427,48.4716,136305.0
2024-05-13 09:35:00,50.44,50.44,50.4,50.4,68910.0,48.4812,48.4812,48.4427,48.4427,68910.0
2024-05-13 09:40:00,50.41,50.41,50.38,50.4,65569.0,48.4523,48.4523,48.4235,48.4427,65569.0
2024-05-13 09:45:00,50.4,50.42,50.39,50.41,113792.0,48.4427,48.462,48.4331,48.4523,113792.0
2024-05-13 09:50:00,50.42,50.46,50.41,50.46,63124.0,48.462,48.5004,48.4523,48.5004,63124.0
2024-05-13 09:55:00,50.46,50.49,50.45,50.49,100827.0,48.5004,48.5292,48.4908,48.5292,100827.0
2024-05-13 10:00:00,50.48,50.48,50.46,50.48,228061.0,48.5196,48.5196,48.5004,48.5196,228061.0
2024-05-13 10:05:00,50.48,50.48,50.44,50.45,149200.0,48.5196,48.5196,48.4812,48.4908,149200.0
2024-05-13 10:10:00,50.45,50.46,50.43,50.44,169080.0,48.4908,48.5004,48.4716,48.4812,169080.0
2024-05-13 10:15:00,50.44,50.46,50.43,50.44,104677.0,48.4812,48.5004,48.4716,48.4812,104677.0
2024-05-13 10:20:00,50.43,50.45,50.42,50.45,74290.0,48.4716,48.4908,48.462,48.4908,74290.0
2024-05-13 10:25:00,50.44,50.47,50.44,50.46,72328.0,48.4812,48.51,48.4812,48.5004,72328.0
2024-05-13 10:30:00,50.46,50.46,50.42,50.44,187986.0,48.5004,48.5004,48.462,48.4812,187986.0
2024-05-13 10:35:00,50.43,50.47,50.43,50.46,167331.0,48.4716,48.51,48.4716,48.5004,167331.0
2024-05-13 10:40:00,50.46,50.48,50.45,50.47,63434.0,48.5004,48.5196,48.4908,48.51,63434.0
2024-05-13 10:45:00,50.47,50.49,50.46,50.48,128244.0,48.51,48.5292,48.5004,48.5196,128244.0
2024-05-13 10:50:00,50.49,50.49,50.46,50.47,122765.0,48.5292,48.5292,48.5004,48.51,122765.0
2024-05-13 10:55:00,50.47,50.47,50.44,50.46,129663.0,48.51,48.51,48.4812,48.5004,129663.0
2024-05-13 11:00:00,50.46,50.46,50.36,50.38,169865.0,48.5004,48.5004,48.4043,48.4235,169865.0
2024-05-13 11:05:00,50.38,50.39,50.36,50.39,119315.0,48.4235,48.4331,48.4043,48.4331,119315.0
2024-05-13 11:10:00,50.39,50.4,50.38,50.39,113662.0,48.4331,48.4427,48.4235,48.4331,113662.0
2024-05-13 11:15:00,50.39,50.4,50.38,50.4,62831.0,48.4331,48.4427,48.4235,48.4427,62831.0
2024-05-13 11:20:00,50.39,50.4,50.38,50.39,99865.0,48.4331,48.4427,48.4235,48.4331,99865.0
2024-05-13 11:25:00,50.39,50.39,50.35,50.36,63309.0,48.4331,48.4331,48.3947,48.4043,63309.0
2024-05-13 11:30:00,50.36,50.38,50.35,50.38,65024.0,48.4043,48.4235,48.3947,48.4235,65024.0
2024-05-13 11:35:00,50.38,50.38,50.36,50.37,82475.0,48.4235,48.4235,48.4043,48.4139,82475.0
2024-05-13 11:40:00,50.37,50.38,50.37,50.38,36575.0,48.4139,48.4235,48.4139,48.4235,36575.0
2024-05-13 11:45:00,50.38,50.38,50.37,50.38,33249.0,48.4235,48.4235,48.4139,48.4235,33249.0
2024-05-13 11:50:00,50.38,50.38,50.36,50.38,40152.0,48.4235,48.4235,48.4043,48.4235,40152.0
2024-05-13 11:55:00,50.38,50.39,50.37,50.38,99119.0,48.4235,48.4331,48.4139,48.4235,99119.0
2024-05-13 12:00:00,50.38,50.4,50.37,50.39,116387.0,48.4235,48.4427,48.4139,48.4331,116387.0
2024-05-13 12:05:00,50.38,50.41,50.38,50.4,51534.0,48.4235,48.4523,48.4235,48.4427,51534.0
2024-05-13 12:10:00,50.4,50.4,50.38,50.39,76025.0,48.4427,48.4427,48.4235,48.4331,76025.0
2024-05-13 12:15:00,50.39,50.41,50.37,50.4,72788.0,48.4331,48.4523,48.4139,48.4427,72788.0
2024-05-13 12:20:00,50.4,50.4,50.39,50.4,32102.0,48.4427,48.4427,48.4331,48.4427,32102.0
2024-05-13 12:25:00,50.39,50.4,50.38,50.39,50487.0,48.4331,48.4427,48.4235,48.4331,50487.0
2024-05-13 12:30:00,50.39,50.39,50.37,50.38,42413.0,48.4331,48.4331,48.4139,48.4235,42413.0
2024-05-13 12:35:00,50.37,50.38,50.37,50.38,59853.0,48.4139,48.4235,48.4139,48.4235,59853.0
2024-05-13 12:40:00,50.37,50.38,50.36,50.37,121776.0,48.4139,48.4235,48.4043,48.4139,121776.0
2024-05-13 12:45:00,50.37,50.38,50.36,50.38,68937.0,48.4139,48.4235,48.4043,48.4235,68937.0
2024-05-13 12:50:00,50.38,50.38,50.36,50.37,98352.0,48.4235,48.4235,48.4043,48.4139,98352.0
2024-05-13 12:55:00,50.37,50.37,50.35,50.36,94154.0,48.4139,48.4139,48.3947,48.4043,94154.0
2024-05-13 13:00:00,50.36,50.36,50.33,50.34,103818.0,48.4043,48.4043,48.3754,48.3851,103818.0
2024-05-13 13:05:00,50.33,50.34,50.3,50.3,51619.0,48.3754,48.3851,48.3466,48.3466,51619.0
2024-05-13 13:10:00,50.3,50.31,50.27,50.31,82792.0,48.3466,48.3562,48.3178,48.3562,82792.0
2024-05-13 13:15:00,50.3,50.34,50.3,50.34,45324.0,48.3466,48.3851,48.3466,48.3851,45324.0
2024-05-13 13:20:00,50.34,50.35,50.32,50.33,82311.0,48.3851,48.3947,48.3658,48.3754,82311.0
2024-05-13 13:25:00,50.33,50.35,50.32,50.34,59338.0,48.3754,48.3947,48.3658,48.3851,59338.0
2024-05-13 13:30:00,50.34,50.35,50.32,50.32,87291.0,48.3851,48.3947,48.3658,48.3658,87291.0
2024-05-13 13:35:00,50.33,50.33,50.32,50.33,37335.0,48.3754,48.3754,48.3658,48.3754,37335.0
2024-05-13 13:40:00,50.32,50.33,50.31,50.31,23293.0,48.3658,48.3754,48.3562,48.3562,23293.0
2024-05-13 13:45:00,50.31,50.32,50.3,50.3,34289.0,48.3562,48.3658,48.3466,48.3466,34289.0
2024-05-13 13:50:00,50.31,50.32,50.31,50.32,19567.0,48.3562,48.3658,48.3562,48.3658,19567.0
2024-05-13 13:55:00,50.32,50.33,50.31,50.33,30797.0,48.3658,48.3754,48.3562,48.3754,30797.0
2024-05-13 14:00:00,50.33,50.33,50.3,50.32,81719.0,48.3754,48.3754,48.3466,48.3658,81719.0
2024-05-13 14:05:00,50.32,50.32,50.31,50.32,79427.0,48.3658,48.3658,48.3562,48.3658,79427.0
2024-05-13 14:10:00,50.32,50.33,50.31,50.33,57373.0,48.3658,48.3754,48.3562,48.3754,57373.0
2024-05-13 14:15:00,50.32,50.34,50.31,50.34,87106.0,48.3658,48.3851,48.3562,48.3851,87106.0
2024-05-13 14:20:00,50.33,50.34,50.32,50.34,95758.0,48.3754,48.3851,48.3658,48.3851,95758.0
2024-05-13 14:25:00,50.33,50.34,50.33,50.33,63981.0,48.3754,48.3851,48.3754,48.3754,63981.0
2024-05-13 14:30:00,50.33,50.35,50.33,50.35,97472.0,48.3754,48.3947,48.3754,48.3947,97472.0
2024-05-13 14:35:00,50.34,50.36,50.34,50.36,32445.0,48.3851,48.4043,48.3851,48.4043,32445.0
2024-05-13 14:40:00,50.35,50.36,50.34,50.34,49287.0,48.3947,48.4043,48.3851,48.3851,49287.0
2024-05-13 14:45:00,50.35,50.36,50.34,50.34,64576.0,48.3947,48.4043,48.3851,48.3851,64576.0
2024-05-13 14:50:00,50.34,50.35,50.34,50.34,44330.0,48.3851,48.3947,48.3851,48.3851,44330.0
2024-05-13 14:55:00,50.34,50.36,50.34,50.36,56621.0,48.3851,48.4043,48.3851,48.4043,56621.0
2024-05-13 15:00:00,50.35,50.36,50.35,50.35,43464.0,48.3947,48.4043,48.3947,48.3947,43464.0
2024-05-13 15:05:00,50.35,50.36,50.33,50.34,104331.0,48.3947,48.4043,48.3754,48.3851,104331.0
2024-05-13 15:10:00,50.34,50.35,50.33,50.35,58986.0,48.3851,48.3947,48.3754,48.3947,58986.0
2024-05-13 15:15:00,50.35,50.36,50.34,50.36,34138.0,48.3947,48.4043,48.3851,48.4043,34138.0
2024-05-13 15:20:00,50.35,50.36,50.33,50.34,88928.0,48.3947,48.4043,48.3754,48.3851,88928.0
2024-05-13 15:25:00,50.34,50.34,50.32,50.34,46710.0,48.3851,48.3851,48.3658,48.3851,46710.0
2024-05-13 15:30:00,50.34,50.35,50.33,50.35,53672.0,48.3851,48.3947,48.3754,48.3947,53672.0
2024-05-13 15:35:00,50.34,50.35,50.34,50.35,52499.0,48.3851,48.3947,48.3851,48.3947,52499.0
2024-05-13 15:40:00,50.34,50.35,50.34,50.34,46075.0,48.3851,48.3947,48.3851,48.3851,46075.0
2024-05-13 15:45:00,50.34,50.35,50.31,50.32,64424.0,48.3851,48.3947,48.3562,48.3658,64424.0
2024-05-13 15:50:00,50.32,50.34,50.31,50.33,89956.0,48.3658,48.3851,48.3562,48.3754,89956.0
2024-05-13 15:55:00,50.33,50.36,50.32,50.36,157890.0,48.3754,48.4043,48.3658,48.4043,157890.0
2024-05-14 09:30:00,50.52,50.57,50.52,50.53,151502.0,48.5581,48.6061,48.5581,48.5677,151502.0
2024-05-14 09:35:00,50.52,50.55,50.51,50.55,62856.0,48.5581,48.5869,48.5485,48.5869,62856.0
2024-05-14 09:40:00,50.54,50.57,50.54,50.56,33546.0,48.5773,48.6061,48.5773,48.5965,33546.0
2024-05-14 09:45:00,50.56,50.57,50.54,50.55,103893.0,48.5965,48.6061,48.5773,48.5869,103893.0
2024-05-14 09:50:00,50.55,50.58,50.54,50.57,126043.0,48.5869,48.6157,48.5773,48.6061,126043.0
2024-05-14 09:55:00,50.57,50.59,50.56,50.58,144181.0,48.6061,48.6253,48.5965,48.6157,144181.0
2024-05-14 10:00:00,50.57,50.58,50.53,50.55,180252.0,48.6061,48.6157,48.5677,48.5869,180252.0
2024-05-14 10:05:00,50.55,50.58,50.54,50.57,134135.0,48.5869,48.6157,48.5773,48.6061,134135.0
2024-05-14 10:10:00,50.57,50.59,50.52,50.53,170785.0,48.6061,48.6253,48.5581,48.5677,170785.0
2024-05-14 10:15:00,50.53,50.54,50.48,50.49,160753.0,48.5677,48.5773,48.5196,48.5292,160753.0
2024-05-14 10:20:00,50.5,50.55,50.49,50.55,141615.0,48.5388,48.5869,48.5292,48.5869,141615.0
2024-05-14 10:25:00,50.55,50.56,50.53,50.54,661847.0,48.5869,48.5965,48.5677,48.5773,661847.0
2024-05-14 10:30:00,50.54,50.55,50.52,50.55,152302.0,48.5773,48.5869,48.5581,48.5869,152302.0
2024-05-14 10:35:00,50.55,50.56,50.49,50.51,277880.0,48.5869,48.5965,48.5292,48.5485,277880.0
2024-05-14 10:40:00,50.51,50.52,50.48,50.51,77720.0,48.5485,48.5581,48.5196,48.5485,77720.0
2024-05-14 10:45:00,50.51,50.53,50.49,50.52,90562.0,48.5485,48.5677,48.5292,48.5581,90562.0
2024-05-14 10:50:00,50.52,50.55,50.51,50.54,86448.0,48.5581,48.5869,48.5485,48.5773,86448.0
2024-05-14 10:55:00,50.54,50.56,50.53,50.55,78882.0,48.5773,48.5965,48.5677,48.5869,78882.0
2024-05-14 11:00:00,50.56,50.56,50.54,50.55,111106.0,48.5965,48.5965,48.5773,48.5869,111106.0
2024-05-14 11:05:00,50.55,50.57,50.54,50.57,48239.0,48.5869,48.6061,48.5773,48.6061,48239.0
2024-05-14 11:10:00,50.57,50.58,50.56,50.57,58891.0,48.6061,48.6157,48.5965,48.6061,58891.0
2024-05-14 11:15:00,50.57,50.59,50.55,50.56,148312.0,48.6061,48.6253,48.5869,48.5965,148312.0
2024-05-14 11:20:00,50.55,50.57,50.54,50.55,39932.0,48.5869,48.6061,48.5773,48.5869,39932.0
2024-05-14 11:25:00,50.55,50.55,50.53,50.55,51890.0,48.5869,48.5869,48.5677,48.5869,51890.0
2024-05-14 11:30:00,50.55,50.55,50.52,50.53,152647.0,48.5869,48.5869,48.5581,48.5677,152647.0
2024-05-14 11:35:00,50.52,50.54,50.51,50.52,62533.0,48.5581,48.5773,48.5485,48.5581,62533.0
2024-05-14 11:40:00,50.52,50.53,50.51,50.52,37236.0,48.5581,48.5677,48.5485,48.5581,37236.0
2024-05-14 11:45:00,50.53,50.55,50.51,50.55,51069.0,48.5677,48.5869,48.5485,48.5869,51069.0
2024-05-14 11:50:00,50.55,50.57,50.54,50.55,58932.0,48.5869,48.6061,48.5773,48.5869,58932.0
2024-05-14 11:55:00,50.55,50.56,50.54,50.55,55346.0,48.5869,48.5965,48.5773,48.5869,55346.0
2024-05-14 12:00:00,50.54,50.55,50.51,50.52,154382.0,48.5773,48.5869,48.5485,48.5581,154382.0
2024-05-14 12:05:00,50.51,50.54,50.51,50.53,133545.0,48.5485,48.5773,48.5485,48.5677,133545.0
2024-05-14 12:10:00,50.53,50.54,50.52,50.53,122221.0,48.5677,48.5773,48.5581,48.5677,122221.0
2024-05-14 12:15:00,50.53,50.53,50.51,50.52,69961.0,48.5677,48.5677,48.5485,48.5581,69961.0
2024-05-14 12:20:00,50.52,50.52,50.5,50.51,43783.0,48.5581,48.5581,48.5388,48.5485,43783.0
2024-05-14 12:25:00,50.51,50.52,50.5,50.52,21538.0,48.5485,48.5581,48.5388,48.5581,21538.0
2024-05-14 12:30:00,50.52,50.54,50.51,50.53,52969.0,48.5581,48.5773,48.5485,48.5677,52969.0
2024-05-14 12:35:00,50.53,50.54,50.51,50.52,54139.0,48.5677,48.5773,48.5485,48.5581,54139.0
2024-05-14 12:40:00,50.52,50.53,50.51,50.52,47339.0,48.5581,48.5677,48.5485,48.5581,47339.0
2024-05-14 12:45:00,50.52,50.52,50.5,50.52,101524.0,48.5581,48.5581,48.5388,48.5581,101524.0
2024-05-14 12:50:00,50.51,50.52,50.5,50.51,19991.0,48.5485,48.5581,48.5388,48.5485,19991.0
2024-05-14 12:55:00,50.5,50.53,50.5,50.53,225230.0,48.5388,48.5677,48.5388,48.5677,225230.0
2024-05-14 13:00:00,50.53,50.53,50.5,50.51,55978.0,48.5677,48.5677,48.5388,48.5485,55978.0
2024-05-14 13:05:00,50.51,50.52,50.5,50.51,70907.0,48.5485,48.5581,48.5388,48.5485,70907.0
2024-05-14 13:10:00,50.52,50.53,50.51,50.52,37292.0,48.5581,48.5677,48.5485,48.5581,37292.0
2024-05-14 13:15:00,50.52,50.53,50.5,50.53,41576.0,48.5581,48.5677,48.5388,48.5677,41576.0
2024-05-14 13:20:00,50.52,50.53,50.51,50.53,49723.0,48.5581,48.5677,48.5485,48.5677,49723.0
2024-05-14 13:25:00,50.52,50.53,50.51,50.53,50078.0,48.5581,48.5677,48.5485,48.5677,50078.0
2024-05-14 13:30:00,50.52,50.54,50.52,50.54,56571.0,48.5581,48.5773,48.5581,48.5773,56571.0
2024-05-14 13:35:00,50.54,50.54,50.52,50.53,39513.0,48.5773,48.5773,48.5581,48.5677,39513.0
2024-05-14 13:40:00,50.53,50.55,50.52,50.55,42424.0,48.5677,48.5869,48.5581,48.5869,42424.0
2024-05-14 13:45:00,50.54,50.55,50.52,50.53,107791.0,48.5773,48.5869,48.5581,48.5677,107791.0
2024-05-14 13:50:00,50.53,50.53,50.51,50.53,19649.0,48.5677,48.5677,48.5485,48.5677,19649.0
2024-05-14 13:55:00,50.53,50.53,50.52,50.53,40032.0,48.5677,48.5677,48.5581,48.5677,40032.0
2024-05-14 14:00:00,50.53,50.55,50.52,50.55,81246.0,48.5677,48.5869,48.5581,48.5869,81246.0
2024-05-14 14:05:00,50.55,50.57,50.54,50.57,86708.0,48.5869,48.6061,48.5773,48.6061,86708.0
2024-05-14 14:10:00,50.56,50.61,50.56,50.6,205241.0,48.5965,48.6446,48.5965,48.635,205241.0
2024-05-14 14:15:00,50.6,50.62,50.6,50.61,204121.0,48.635,48.6542,48.635,48.6446,204121.0
2024-05-14 14:20:00,50.61,50.62,50.6,50.62,277516.0,48.6446,48.6542,48.635,48.6542,277516.0
2024-05-14 14:25:00,50.62,50.62,50.6,50.6,130358.0,48.6542,48.6542,48.635,48.635,130358.0
2024-05-14 14:30:00,50.61,50.63,50.6,50.63,121022.0,48.6446,48.6638,48.635,48.6638,121022.0
2024-05-14 14:35:00,50.62,50.65,50.62,50.64,108472.0,48.6542,48.683,48.6542,48.6734,108472.0
2024-05-14 14:40:00,50.64,50.68,50.63,50.65,210517.0,48.6734,48.7119,48.6638,48.683,210517.0
2024-05-14 14:45:00,50.66,50.66,50.64,50.65,59243.0,48.6926,48.6926,48.6734,48.683,59243.0
2024-05-14 14:50:00,50.65,50.65,50.64,50.65,43302.0,48.683,48.683,48.6734,48.683,43302.0
2024-05-14 14:55:00,50.65,50.66,50.64,50.65,74852.0,48.683,48.6926,48.6734,48.683,74852.0
2024-05-14 15:00:00,50.65,50.67,50.65,50.65,39098.0,48.683,48.7022,48.683,48.683,39098.0
2024-05-14 15:05:00,50.65,50.66,50.64,50.66,34603.0,48.683,48.6926,48.6734,48.6926,34603.0
2024-05-14 15:10:00,50.65,50.67,50.65,50.66,79604.0,48.683,48.7022,48.683,48.6926,79604.0
2024-05-14 15:15:00,50.66,50.67,50.64,50.66,78182.0,48.6926,48.7022,48.6734,48.6926,78182.0
2024-05-14 15:20:00,50.67,50.68,50.66,50.66,80276.0,48.7022,48.7119,48.6926,48.6926,80276.0
2024-05-14 15:25:00,50.66,50.67,50.65,50.66,56168.0,48.6926,48.7022,48.683,48.6926,56168.0
2024-05-14 15:30:00,50.66,50.67,50.66,50.67,46464.0,48.6926,48.7022,48.6926,48.7022,46464.0
2024-05-14 15:35:00,50.66,50.67,50.65,50.65,53208.0,48.6926,48.7022,48.683,48.683,53208.0
2024-05-14 15:40:00,50.66,50.68,50.65,50.68,113587.0,48.6926,48.7119,48.683,48.7119,113587.0
2024-05-14 15:45:00,50.67,50.68,50.65,50.66,145300.0,48.7022,48.7119,48.683,48.6926,145300.0
2024-05-14 15:50:00,50.66,50.69,50.66,50.68,137514.0,48.6926,48.7215,48.6926,48.7119,137514.0
2024-05-14 15:55:00,50.69,50.7,50.68,50.69,1424469.0,48.7215,48.7311,48.7119,48.7215,1424469.0
2024-05-15 09:30:00,50.96,50.99,50.92,50.96,279454.0,48.981,49.0098,48.9425,48.981,279454.0
2024-05-15 09:35:00,50.95,50.97,50.93,50.96,176453.0,48.9714,48.9906,48.9521,48.981,176453.0
2024-05-15 09:40:00,50.96,50.98,50.91,50.92,124510.0,48.981,49.0002,48.9329,48.9425,124510.0
2024-05-15 09:45:00,50.91,50.94,50.85,50.86,73233.0,48.9329,48.9618,48.8753,48.8849,73233.0
2024-05-15 09:50:00,50.86,50.86,50.81,50.82,99793.0,48.8849,48.8849,48.8368,48.8464,99793.0
2024-05-15 09:55:00,50.82,50.85,50.81,50.85,63863.0,48.8464,48.8753,48.8368,48.8753,63863.0
2024-05-15 10:00:00,50.85,50.88,50.82,50.87,177874.0,48.8753,48.9041,48.8464,48.8945,177874.0
2024-05-15 10:05:00,50.87,50.89,50.84,50.86,115628.0,48.8945,48.9137,48.8656,48.8849,115628.0
2024-05-15 10:10:00,50.86,50.87,50.81,50.82,138417.0,48.8849,48.8945,48.8368,48.8464,138417.0
2024-05-15 10:15:00,50.83,50.85,50.81,50.85,188104.0,48.856,48.8753,48.8368,48.8753,188104.0
2024-05-15 10:20:00,50.85,50.87,50.84,50.86,149697.0,48.8753,48.8945,48.8656,48.8849,149697.0
2024-05-15 10:25:00,50.86,50.88,50.83,50.86,98842.0,48.8849,48.9041,48.856,48.8849,98842.0
2024-05-15 10:30:00,50.85,50.9,50.85,50.9,107268.0,48.8753,48.9233,48.8753,48.9233,107268.0
2024-05-15 10:35:00,50.9,50.93,50.89,50.91,114062.0,48.9233,48.9521,48.9137,48.9329,114062.0
2024-05-15 10:40:00,50.91,50.94,50.9,50.93,125539.0,48.9329,48.9618,48.9233,48.9521,125539.0
2024-05-15 10:45:00,50.93,50.96,50.92,50.96,127645.0,48.9521,48.981,48.9425,48.981,127645.0
2024-05-15 10:50:00,50.96,50.98,50.95,50.98,112532.0,48.981,49.0002,48.9714,49.0002,112532.0
2024-05-15 10:55:00,50.98,50.98,50.95,50.98,115655.0,49.0002,49.0002,48.9714,49.0002,115655.0
2024-05-15 11:00:00,50.98,50.99,50.97,50.98,191466.0,49.0002,49.0098,48.9906,49.0002,191466.0
2024-05-15 11:05:00,50.98,51.05,50.97,51.05,597317.0,49.0002,49.0675,48.9906,49.0675,597317.0
2024-05-15 11:10:00,51.04,51.07,51.03,51.07,85908.0,49.0579,49.0867,49.0483,49.0867,85908.0
2024-05-15 11:15:00,51.07,51.08,51.05,51.08,68733.0,49.0867,49.0963,49.0675,49.0963,68733.0
2024-05-15 11:20:00,51.08,51.1,51.07,51.09,69597.0,49.0963,49.1155,49.0867,49.1059,69597.0
2024-05-15 11:25:00,51.09,51.12,51.08,51.11,118057.0,49.1059,49.1348,49.0963,49.1252,118057.0
2024-05-15 11:30:00,51.11,51.14,51.11,51.12,58300.0,49.1252,49.154,49.1252,49.1348,58300.0
2024-05-15 11:35:00,51.13,51.13,51.08,51.09,139662.0,49.1444,49.1444,49.0963,49.1059,139662.0
2024-05-15 11:40:00,51.09,51.11,51.09,51.1,98945.0,49.1059,49.1252,49.1059,49.1155,98945.0
2024-05-15 11:45:00,51.1,51.1,51.05,51.06,105081.0,49.1155,49.1155,49.0675,49.0771,105081.0
2024-05-15 11:50:00,51.06,51.06,51.04,51.05,81680.0,49.0771,49.0771,49.0579,49.0675,81680.0
2024-05-15 11:55:00,51.05,51.05,51.03,51.05,68086.0,49.0675,49.0675,49.0483,49.0675,68086.0
2024-05-15 12:00:00,51.05,51.05,51.01,51.02,91285.0,49.0675,49.0675,49.029,49.0387,91285.0
2024-05-15 12:05:00,51.03,51.03,51.0,51.03,132038.0,49.0483,49.0483,49.0194,49.0483,132038.0
2024-05-15 12:10:00,51.03,51.07,51.02,51.05,74016.0,49.0483,49.0867,49.0387,49.0675,74016.0
2024-05-15 12:15:00,51.06,51.07,51.05,51.07,101492.0,49.0771,49.0867,49.0675,49.0867,101492.0
2024-05-15 12:20:00,51.07,51.09,51.07,51.09,78758.0,49.0867,49.1059,49.0867,49.1059,78758.0
2024-05-15 12:25:00,51.09,51.1,51.07,51.1,63179.0,49.1059,49.1155,49.0867,49.1155,63179.0
2024-05-15 12:30:00,51.1,51.13,51.09,51.13,57202.0,49.1155,49.1444,49.1059,49.1444,57202.0
2024-05-15 12:35:00,51.12,51.13,51.1,51.11,95716.0,49.1348,49.1444,49.1155,49.1252,95716.0
2024-05-15 12:40:00,51.11,51.12,51.09,51.11,77139.0,49.1252,49.1348,49.1059,49.1252,77139.0
2024-05-15 12:45:00,51.1,51.13,51.1,51.11,101832.0,49.1155,49.1444,49.1155,49.1252,101832.0
2024-05-15 12:50:00,51.11,51.12,51.1,51.12,54274.0,49.1252,49.1348,49.1155,49.1348,54274.0
2024-05-15 12:55:00,51.11,51.14,51.11,51.13,43402.0,49.1252,49.154,49.1252,49.1444,43402.0
2024-05-15 13:00:00,51.14,51.15,51.12,51.15,87509.0,49.154,49.1636,49.1348,49.1636,87509.0
2024-05-15 13:05:00,51.15,51.15,51.13,51.14,70083.0,49.1636,49.1636,49.1444,49.154,70083.0
2024-05-15 13:10:00,51.13,51.17,51.13,51.16,43808.0,49.1444,49.1828,49.1444,49.1732,43808.0
2024-05-15 13:15:00,51.16,51.17,51.15,51.16,86491.0,49.1732,49.1828,49.1636,49.1732,86491.0
2024-05-15 13:20:00,51.16,51.17,51.13,51.14,81367.0,49.1732,49.1828,49.1444,49.154,81367.0
2024-05-15 13:25:00,51.14,51.17,51.13,51.16,62851.0,49.154,49.1828,49.1444,49.1732,62851.0
2024-05-15 13:30:00,51.16,51.17,51.15,51.16,34521.0,49.1732,49.1828,49.1636,49.1732,34521.0
2024-05-15 13:35:00,51.16,51.17,51.15,51.16,29488.0,49.1732,49.1828,49.1636,49.1732,29488.0
2024-05-15 13:40:00,51.16,51.17,51.14,51.15,29504.0,49.1732,49.1828,49.154,49.1636,29504.0
2024-05-15 13:45:00,51.15,51.15,51.12,51.14,67243.0,49.1636,49.1636,49.1348,49.154,67243.0
2024-05-15 13:50:00,51.14,51.17,51.13,51.17,27127.0,49.154,49.1828,49.1444,49.1828,27127.0
2024-05-15 13:55:00,51.16,51.17,51.15,51.17,140761.0,49.1732,49.1828,49.1636,49.1828,140761.0
2024-05-15 14:00:00,51.16,51.17,51.15,51.16,67351.0,49.1732,49.1828,49.1636,49.1732,67351.0
2024-05-15 14:05:00,51.16,51.17,51.16,51.17,73783.0,49.1732,49.1828,49.1732,49.1828,73783.0
2024-05-15 14:10:00,51.17,51.18,51.15,51.16,86889.0,49.1828,49.1924,49.1636,49.1732,86889.0
2024-05-15 14:15:00,51.16,51.17,51.13,51.14,76091.0,49.1732,49.1828,49.1444,49.154,76091.0
2024-05-15 14:20:00,51.14,51.14,51.11,51.12,84875.0,49.154,49.154,49.1252,49.1348,84875.0
2024-05-15 14:25:00,51.12,51.14,51.12,51.13,87494.0,49.1348,49.154,49.1348,49.1444,87494.0
2024-05-15 14:30:00,51.13,51.14,51.11,51.12,55397.0,49.1444,49.154,49.1252,49.1348,55397.0
2024-05-15 14:35:00,51.11,51.13,51.1,51.13,59787.0,49.1252,49.1444,49.1155,49.1444,59787.0
2024-05-15 14:40:00,51.13,51.13,51.11,51.13,45663.0,49.1444,49.1444,49.1252,49.1444,45663.0
2024-05-15 14:45:00,51.13,51.13,51.1,51.11,68632.0,49.1444,49.1444,49.1155,49.1252,68632.0
2024-05-15 14:50:00,51.11,51.13,51.11,51.12,69643.0,49.1252,49.1444,49.1252,49.1348,69643.0
2024-05-15 14:55:00,51.13,51.14,51.11,51.14,63381.0,49.1444,49.154,49.1252,49.154,63381.0
2024-05-15 15:00:00,51.13,51.14,51.12,51.14,54897.0,49.1444,49.154,49.1348,49.154,54897.0
2024-05-15 15:05:00,51.14,51.15,51.12,51.14,120821.0,49.154,49.1636,49.1348,49.154,120821.0
2024-05-15 15:10:00,51.14,51.15,51.13,51.15,63198.0,49.154,49.1636,49.1444,49.1636,63198.0
2024-05-15 15:15:00,51.15,51.16,51.14,51.15,88015.0,49.1636,49.1732,49.154,49.1636,88015.0
2024-05-15 15:20:00,51.15,51.17,51.14,51.16,89463.0,49.1636,49.1828,49.154,49.1732,89463.0
2024-05-15 15:25:00,51.16,51.17,51.15,51.16,33091.0,49.1732,49.1828,49.1636,49.1732,33091.0
2024-05-15 15:30:00,51.16,51.16,51.14,51.16,132939.0,49.1732,49.1732,49.154,49.1732,132939.0
2024-05-15 15:35:00,51.16,51.16,51.15,51.16,60288.0,49.1732,49.1732,49.1636,49.1732,60288.0
2024-05-15 15:40:00,51.16,51.17,51.15,51.16,76568.0,49.1732,49.1828,49.1636,49.1732,76568.0
2024-05-15 15:45:00,51.16,51.17,51.16,51.16,53486.0,49.1732,49.1828,49.1732,49.1732,53486.0
2024-05-15 15:50:00,51.16,51.18,51.15,51.18,116611.0,49.1732,49.1924,49.1636,49.1924,116611.0
2024-05-15 15:55:00,51.18,51.21,51.17,51.2,186085.0,49.1924,49.2213,49.1828,49.2117,186085.0
2024-05-16 09:30:00,51.13,51.15,51.09,51.1,168439.0,49.1444,49.1636,49.1059,49.1155,168439.0
2024-05-16 09:35:00,51.1,51.12,51.06,51.07,68979.0,49.1155,49.1348,49.0771,49.0867,68979.0
2024-05-16 09:40:00,51.06,51.06,51.01,51.02,39228.0,49.0771,49.0771,49.029,49.0387,39228.0
2024-05-16 09:45:00,51.02,51.04,51.0,51.01,73421.0,49.0387,49.0579,49.0194,49.029,73421.0
2024-05-16 09:50:00,51.01,51.03,51.0,51.01,92010.0,49.029,49.0483,49.0194,49.029,92010.0
2024-05-16 09:55:00,51.0,51.01,50.98,51.0,51922.0,49.0194,49.029,49.0002,49.0194,51922.0
2024-05-16 10:00:00,51.0,51.04,50.99,51.03,152264.0,49.0194,49.0579,49.0098,49.0483,152264.0
2024-05-16 10:05:00,51.03,51.04,50.99,51.03,115024.0,49.0483,49.0579,49.0098,49.0483,115024.0
2024-05-16 10:10:00,51.03,51.07,51.02,51.07,150629.0,49.0483,49.0867,49.0387,49.0867,150629.0
2024-05-16 10:15:00,51.07,51.08,51.06,51.08,156441.0,49.0867,49.0963,49.0771,49.0963,156441.0
2024-05-16 10:20:00,51.08,51.11,51.07,51.1,333417.0,49.0963,49.1252,49.0867,49.1155,333417.0
2024-05-16 10:25:00,51.1,51.1,51.07,51.09,282839.0,49.1155,49.1155,49.0867,49.1059,282839.0
2024-05-16 10:30:00,51.09,51.11,51.07,51.08,116913.0,49.1059,49.1252,49.0867,49.0963,116913.0
2024-05-16 10:35:00,51.07,51.08,51.05,51.06,105169.0,49.0867,49.0963,49.0675,49.0771,105169.0
2024-05-16 10:40:00,51.05,51.09,51.05,51.07,162357.0,49.0675,49.1059,49.0675,49.0867,162357.0
2024-05-16 10:45:00,51.07,51.08,51.06,51.07,115796.0,49.0867,49.0963,49.0771,49.0867,115796.0
2024-05-16 10:50:00,51.07,51.09,51.06,51.08,97516.0,49.0867,49.1059,49.0771,49.0963,97516.0
2024-05-16 10:55:00,51.08,51.09,51.06,51.09,75388.0,49.0963,49.1059,49.0771,49.1059,75388.0
2024-05-16 11:00:00,51.1,51.1,51.07,51.08,94576.0,49.1155,49.1155,49.0867,49.0963,94576.0
2024-05-16 11:05:00,51.08,51.09,51.05,51.06,114539.0,49.0963,49.1059,49.0675,49.0771,114539.0
2024-05-16 11:10:00,51.06,51.07,51.0,51.02,183014.0,49.0771,49.0867,49.0194,49.0387,183014.0
2024-05-16 11:15:00,51.02,51.03,51.0,51.02,94530.0,49.0387,49.0483,49.0194,49.0387,94530.0
2024-05-16 11:20:00,51.03,51.04,51.02,51.04,77413.0,49.0483,49.0579,49.0387,49.0579,77413.0
2024-05-16 11:25:00,51.04,51.05,51.02,51.05,53695.0,49.0579,49.0675,49.0387,49.0675,53695.0
2024-05-16 11:30:00,51.05,51.08,51.04,51.08,69907.0,49.0675,49.0963,49.0579,49.0963,69907.0
2024-05-16 11:35:00,51.08,51.08,51.04,51.05,128499.0,49.0963,49.0963,49.0579,49.0675,128499.0
2024-05-16 11:40:00,51.05,51.08,51.05,51.07,102949.0,49.0675,49.0963,49.0675,49.0867,102949.0
2024-05-16 11:45:00,51.07,51.08,51.05,51.07,74795.0,49.0867,49.0963,49.0675,49.0867,74795.0
2024-05-16 11:50:00,51.07,51.09,51.06,51.09,53944.0,49.0867,49.1059,49.0771,49.1059,53944.0
2024-05-16 11:55:00,51.09,51.11,51.09,51.1,56081.0,49.1059,49.1252,49.1059,49.1155,56081.0
2024-05-16 12:00:00,51.1,51.1,51.04,51.05,135609.0,49.1155,49.1155,49.0579,49.0675,135609.0
2024-05-16 12:05:00,51.05,51.07,51.04,51.07,81908.0,49.0675,49.0867,49.0579,49.0867,81908.0
2024-05-16 12:10:00,51.07,51.09,51.06,51.09,85414.0,49.0867,49.1059,49.0771,49.1059,85414.0
2024-05-16 12:15:00,51.09,51.09,51.06,51.07,106238.0,49.1059,49.1059,49.0771,49.0867,106238.0
2024-05-16 12:20:00,51.07,51.08,51.06,51.08,58142.0,49.0867,49.0963,49.0771,49.0963,58142.0
2024-05-16 12:25:00,51.08,51.08,51.05,51.06,31434.0,49.0963,49.0963,49.0675,49.0771,31434.0
2024-05-16 12:30:00,51.05,51.06,51.03,51.04,69901.0,49.0675,49.0771,49.0483,49.0579,69901.0
2024-05-16 12:35:00,51.04,51.05,51.02,51.04,45879.0,49.0579,49.0675,49.0387,49.0579,45879.0
2024-05-16 12:40:00,51.05,51.05,51.04,51.04,43065.0,49.0675,49.0675,49.0579,49.0579,43065.0
2024-05-16 12:45:00,51.05,51.06,51.03,51.05,82975.0,49.0675,49.0771,49.0483,49.0675,82975.0
2024-05-16 12:50:00,51.05,51.06,51.04,51.05,27956.0,49.0675,49.0771,49.0579,49.0675,27956.0
2024-05-16 12:55:00,51.06,51.06,51.04,51.05,23098.0,49.0771,49.0771,49.0579,49.0675,23098.0
2024-05-16 13:00:00,51.05,51.06,51.02,51.03,55143.0,49.0675,49.0771,49.0387,49.0483,55143.0
2024-05-16 13:05:00,51.04,51.06,51.03,51.05,42982.0,49.0579,49.0771,49.0483,49.0675,42982.0
2024-05-16 13:10:00,51.05,51.06,51.05,51.05,138004.0,49.0675,49.0771,49.0675,49.0675,138004.0
2024-05-16 13:15:00,51.05,51.06,51.04,51.05,22882.0,49.0675,49.0771,49.0579,49.0675,22882.0
2024-05-16 13:20:00,51.05,51.05,50.96,50.98,62168.0,49.0675,49.0675,48.981,49.0002,62168.0
2024-05-16 13:25:00,50.97,51.02,50.97,51.0,35534.0,48.9906,49.0387,48.9906,49.0194,35534.0
2024-05-16 13:30:00,51.0,51.02,50.99,51.02,64057.0,49.0194,49.0387,49.0098,49.0387,64057.0
2024-05-16 13:35:00,51.01,51.01,50.98,50.98,34456.0,49.029,49.029,49.0002,49.0002,34456.0
2024-05-16 13:40:00,50.98,51.0,50.97,50.99,35298.0,49.0002,49.0194,48.9906,49.0098,35298.0
2024-05-16 13:45:00,50.99,51.0,50.95,50.97,43607.0,49.0098,49.0194,48.9714,48.9906,43607.0
2024-05-16 13:50:00,50.97,50.99,50.96,50.98,20385.0,48.9906,49.0098,48.981,49.0002,20385.0
2024-05-16 13:55:00,50.99,51.0,50.98,51.0,228900.0,49.0098,49.0194,49.0002,49.0194,228900.0
2024-05-16 14:00:00,50.99,51.0,50.99,51.0,121276.0,49.0098,49.0194,49.0098,49.0194,121276.0
2024-05-16 14:05:00,51.0,51.0,50.96,50.97,70781.0,49.0194,49.0194,48.981,48.9906,70781.0
2024-05-16 14:10:00,50.97,50.97,50.92,50.93,75502.0,48.9906,48.9906,48.9425,48.9521,75502.0
2024-05-16 14:15:00,50.92,50.94,50.91,50.94,40152.0,48.9425,48.9618,48.9329,48.9618,40152.0
2024-05-16 14:20:00,50.94,50.97,50.93,50.96,53554.0,48.9618,48.9906,48.9521,48.981,53554.0
2024-05-16 14:25:00,50.96,50.97,50.93,50.95,81194.0,48.981,48.9906,48.9521,48.9714,81194.0
2024-05-16 14:30:00,50.95,50.98,50.95,50.97,69721.0,48.9714,49.0002,48.9714,48.9906,69721.0
2024-05-16 14:35:00,50.96,50.97,50.96,50.96,38607.0,48.981,48.9906,48.981,48.981,38607.0
2024-05-16 14:40:00,50.96,50.98,50.96,50.97,31394.0,48.981,49.0002,48.981,48.9906,31394.0
2024-05-16 14:45:00,50.98,50.98,50.96,50.98,102237.0,49.0002,49.0002,48.981,49.0002,102237.0
2024-05-16 14:50:00,50.97,50.98,50.96,50.98,76283.0,48.9906,49.0002,48.981,49.0002,76283.0
2024-05-16 14:55:00,50.98,50.99,50.96,50.98,145375.0,49.0002,49.0098,48.981,49.0002,145375.0
2024-05-16 15:00:00,50.98,50.99,50.97,50.98,110611.0,49.0002,49.0098,48.9906,49.0002,110611.0
2024-05-16 15:05:00,50.98,51.0,50.98,51.0,125621.0,49.0002,49.0194,49.0002,49.0194,125621.0
2024-05-16 15:10:00,51.0,51.01,50.99,51.01,21410.0,49.0194,49.029,49.0098,49.029,21410.0
2024-05-16 15:15:00,51.0,51.01,50.98,50.99,92905.0,49.0194,49.029,49.0002,49.0098,92905.0
2024-05-16 15:20:00,51.0,51.0,50.98,50.98,66253.0,49.0194,49.0194,49.0002,49.0002,66253.0
2024-05-16 15:25:00,50.99,50.99,50.97,50.98,61646.0,49.0098,49.0098,48.9906,49.0002,61646.0
2024-05-16 15:30:00,50.98,50.98,50.95,50.96,114228.0,49.0002,49.0002,48.9714,48.981,114228.0
2024-05-16 15:35:00,50.96,50.97,50.92,50.94,70237.0,48.981,48.9906,48.9425,48.9618,70237.0
2024-05-16 15:40:00,50.94,50.95,50.92,50.93,100876.0,48.9618,48.9714,48.9425,48.9521,100876.0
2024-05-16 15:45:00,50.93,50.94,50.92,50.93,148920.0,48.9521,48.9618,48.9425,48.9521,148920.0
2024-05-16 15:50:00,50.93,50.98,50.93,50.98,119682.0,48.9521,49.0002,48.9521,49.0002,119682.0
2024-05-16 15:55:00,50.97,50.98,50.91,50.92,200827.0,48.9906,49.0002,48.9329,48.9425,200827.0
2024-05-17 09:30:00,50.93,50.95,50.9,50.91,209239.0,48.9521,48.9714,48.9233,48.9329,209239.0
2024-05-17 09:35:00,50.91,50.92,50.86,50.87,69373.0,48.9329,48.9425,48.8849,48.8945,69373.0
2024-05-17 09:40:00,50.87,50.88,50.84,50.86,33048.0,48.8945,48.9041,48.8656,48.8849,33048.0
2024-05-17 09:45:00,50.86,50.91,50.84,50.89,55651.0,48.8849,48.9329,48.8656,48.9137,55651.0
2024-05-17 09:50:00,50.9,50.92,50.89,50.91,99350.0,48.9233,48.9425,48.9137,48.9329,99350.0
2024-05-17 09:55:00,50.91,50.92,50.9,50.91,61468.0,48.9329,48.9425,48.9233,48.9329,61468.0
2024-05-17 10:00:00,50.92,50.97,50.91,50.97,125058.0,48.9425,48.9906,48.9329,48.9906,125058.0
2024-05-17 10:05:00,50.97,50.98,50.93,50.94,139056.0,48.9906,49.0002,48.9521,48.9618,139056.0
2024-05-17 10:10:00,50.95,50.96,50.93,50.96,233491.0,48.9714,48.981,48.9521,48.981,233491.0
2024-05-17 10:15:00,50.95,50.98,50.94,50.98,81159.0,48.9714,49.0002,48.9618,49.0002,81159.0
2024-05-17 10:20:00,50.98,50.99,50.97,50.98,49656.0,49.0002,49.0098,48.9906,49.0002,49656.0
2024-05-17 10:25:00,50.99,51.02,50.98,51.02,44684.0,49.0098,49.0387,49.0002,49.0387,44684.0
2024-05-17 10:30:00,51.01,51.03,51.0,51.03,67954.0,49.029,49.0483,49.0194,49.0483,67954.0
2024-05-17 10:35:00,51.03,51.05,51.02,51.05,84531.0,49.0483,49.0675,49.0387,49.0675,84531.0
2024-05-17 10:40:00,51.05,51.08,51.04,51.08,135880.0,49.0675,49.0963,49.0579,49.0963,135880.0
2024-05-17 10:45:00,51.08,51.09,51.06,51.09,78506.0,49.0963,49.1059,49.0771,49.1059,78506.0
2024-05-17 10:50:00,51.08,51.09,51.06,51.07,69213.0,49.0963,49.1059,49.0771,49.0867,69213.0
2024-05-17 10:55:00,51.07,51.09,51.06,51.08,63029.0,49.0867,49.1059,49.0771,49.0963,63029.0
2024-05-17 11:00:00,51.08,51.09,51.04,51.05,151169.0,49.0963,49.1059,49.0579,49.0675,151169.0
2024-05-17 11:05:00,51.05,51.09,51.04,51.08,228867.0,49.0675,49.1059,49.0579,49.0963,228867.0
2024-05-17 11:10:00,51.08,51.08,51.04,51.06,144972.0,49.0963,49.0963,49.0579,49.0771,144972.0
2024-05-17 11:15:00,51.05,51.06,51.03,51.05,58807.0,49.0675,49.0771,49.0483,49.0675,58807.0
2024-05-17 11:20:00,51.05,51.05,51.03,51.04,45848.0,49.0675,49.0675,49.0483,49.0579,45848.0
2024-05-17 11:25:00,51.04,51.05,51.02,51.02,80126.0,49.0579,49.0675,49.0387,49.0387,80126.0
2024-05-17 11:30:00,51.03,51.03,50.98,51.0,98618.0,49.0483,49.0483,49.0002,49.0194,98618.0
2024-05-17 11:35:00,51.0,51.01,50.99,51.0,98298.0,49.0194,49.029,49.0098,49.0194,98298.0
2024-05-17 11:40:00,51.01,51.02,50.99,51.02,137236.0,49.029,49.0387,49.0098,49.0387,137236.0
2024-05-17 11:45:00,51.01,51.05,51.01,51.03,49975.0,49.029,49.0675,49.029,49.0483,49975.0
2024-05-17 11:50:00,51.03,51.05,51.02,51.04,86276.0,49.0483,49.0675,49.0387,49.0579,86276.0
2024-05-17 11:55:00,51.04,51.05,51.03,51.04,49847.0,49.0579,49.0675,49.0483,49.0579,49847.0
2024-05-17 12:00:00,51.03,51.08,51.03,51.08,86673.0,49.0483,49.0963,49.0483,49.0963,86673.0
2024-05-17 12:05:00,51.07,51.08,51.04,51.05,101384.0,49.0867,49.0963,49.0579,49.0675,101384.0
2024-05-17 12:10:00,51.06,51.07,51.05,51.07,118122.0,49.0771,49.0867,49.0675,49.0867,118122.0
2024-05-17 12:15:00,51.07,51.09,51.06,51.06,180271.0,49.0867,49.1059,49.0771,49.0771,180271.0
2024-05-17 12:20:00,51.07,51.07,51.03,51.05,86766.0,49.0867,49.0867,49.0483,49.0675,86766.0
2024-05-17 12:25:00,51.04,51.06,51.04,51.04,84899.0,49.0579,49.0771,49.0579,49.0579,84899.0
2024-05-17 12:30:00,51.05,51.06,51.04,51.06,136481.0,49.0675,49.0771,49.0579,49.0771,136481.0
2024-05-17 12:35:00,51.05,51.08,51.05,51.07,69243.0,49.0675,49.0963,49.0675,49.0867,69243.0
2024-05-17 12:40:00,51.06,51.06,51.04,51.05,126224.0,49.0771,49.0771,49.0579,49.0675,126224.0
2024-05-17 12:45:00,51.04,51.06,51.03,51.05,121641.0,49.0579,49.0771,49.0483,49.0675,121641.0
2024-05-17 12:50:00,51.05,51.07,51.05,51.07,82697.0,49.0675,49.0867,49.0675,49.0867,82697.0
2024-05-17 12:55:00,51.07,51.07,51.06,51.07,51409.0,49.0867,49.0867,49.0771,49.0867,51409.0
2024-05-17 13:00:00,51.07,51.08,51.06,51.07,109132.0,49.0867,49.0963,49.0771,49.0867,109132.0
2024-05-17 13:05:00,51.07,51.09,51.06,51.08,102918.0,49.0867,49.1059,49.0771,49.0963,102918.0
2024-05-17 13:10:00,51.08,51.09,51.08,51.09,36159.0,49.0963,49.1059,49.0963,49.1059,36159.0
2024-05-17 13:15:00,51.09,51.1,51.07,51.08,103515.0,49.1059,49.1155,49.0867,49.0963,103515.0
2024-05-17 13:20:00,51.08,51.09,51.07,51.08,31751.0,49.0963,49.1059,49.0867,49.0963,31751.0
2024-05-17 13:25:00,51.09,51.09,51.07,51.09,61290.0,49.1059,49.1059,49.0867,49.1059,61290.0
2024-05-17 13:30:00,51.09,51.09,51.07,51.08,50174.0,49.1059,49.1059,49.0867,49.0963,50174.0
2024-05-17 13:35:00,51.08,51.1,51.07,51.09,51298.0,49.0963,49.1155,49.0867,49.1059,51298.0
2024-05-17 13:40:00,51.1,51.1,51.08,51.09,70835.0,49.1155,49.1155,49.0963,49.1059,70835.0
2024-05-17 13:45:00,51.08,51.09,51.07,51.08,192794.0,49.0963,49.1059,49.0867,49.0963,192794.0
2024-05-17 13:50:00,51.08,51.08,51.06,51.06,145098.0,49.0963,49.0963,49.0771,49.0771,145098.0
2024-05-17 13:55:00,51.06,51.08,51.06,51.08,32939.0,49.0771,49.0963,49.0771,49.0963,32939.0
2024-05-17 14:00:00,51.08,51.08,51.05,51.06,57244.0,49.0963,49.0963,49.0675,49.0771,57244.0
2024-05-17 14:05:00,51.05,51.07,51.05,51.05,93614.0,49.0675,49.0867,49.0675,49.0675,93614.0
2024-05-17 14:10:00,51.05,51.06,51.02,51.02,96290.0,49.0675,49.0771,49.0387,49.0387,96290.0
2024-05-17 14:15:00,51.03,51.05,51.02,51.03,72038.0,49.0483,49.0675,49.0387,49.0483,72038.0
2024-05-17 14:20:00,51.04,51.04,50.99,51.02,86262.0,49.0579,49.0579,49.0098,49.0387,86262.0
2024-05-17 14:25:00,51.02,51.03,51.01,51.02,35737.0,49.0387,49.0483,49.029,49.0387,35737.0
2024-05-17 14:30:00,51.03,51.05,51.02,51.05,83449.0,49.0483,49.0675,49.0387,49.0675,83449.0
2024-05-17 14:35:00,51.05,51.05,51.04,51.05,26524.0,49.0675,49.0675,49.0579,49.0675,26524.0
2024-05-17 14:40:00,51.05,51.05,51.03,51.03,66798.0,49.0675,49.0675,49.0483,49.0483,66798.0
2024-05-17 14:45:00,51.04,51.06,51.04,51.06,60063.0,49.0579,49.0771,49.0579,49.0771,60063.0
2024-05-17 14:50:00,51.05,51.08,51.05,51.08,51835.0,49.0675,49.0963,49.0675,49.0963,51835.0
2024-05-17 14:55:00,51.09,51.1,51.08,51.1,52251.0,49.1059,49.1155,49.0963,49.1155,52251.0
2024-05-17 15:00:00,51.09,51.09,51.07,51.09,119011.0,49.1059,49.1059,49.0867,49.1059,119011.0
2024-05-17 15:05:00,51.08,51.09,51.07,51.09,101890.0,49.0963,49.1059,49.0867,49.1059,101890.0
2024-05-17 15:10:00,51.08,51.09,51.08,51.09,30998.0,49.0963,49.1059,49.0963,49.1059,30998.0
2024-05-17 15:15:00,51.09,51.1,51.08,51.1,117237.0,49.1059,49.1155,49.0963,49.1155,117237.0
2024-05-17 15:20:00,51.1,51.11,51.09,51.11,54915.0,49.1155,49.1252,49.1059,49.1252,54915.0
2024-05-17 15:25:00,51.1,51.12,51.09,51.11,84056.0,49.1155,49.1348,49.1059,49.1252,84056.0
2024-05-17 15:30:00,51.11,51.11,51.09,51.1,54693.0,49.1252,49.1252,49.1059,49.1155,54693.0
2024-05-17 15:35:00,51.1,51.12,51.09,51.11,76159.0,49.1155,49.1348,49.1059,49.1252,76159.0
2024-05-17 15:40:00,51.11,51.12,51.09,51.1,84258.0,49.1252,49.1348,49.1059,49.1155,84258.0
2024-05-17 15:45:00,51.1,51.11,51.09,51.09,88106.0,49.1155,49.1252,49.1059,49.1059,88106.0
2024-05-17 15:50:00,51.09,51.1,51.08,51.09,117919.0,49.1059,49.1155,49.0963,49.1059,117919.0
2024-05-17 15:55:00,51.09,51.11,51.07,51.11,156053.0,49.1059,49.1252,49.0867,49.1252,156053.0
2024-05-20 09:30:00,51.14,51.17,51.13,51.15,129633.0,49.154,49.1828,49.1444,49.1636,129633.0
2024-05-20 09:35:00,51.15,51.15,51.12,51.14,115899.0,49.1636,49.1636,49.1348,49.154,115899.0
2024-05-20 09:40:00,51.14,51.17,51.13,51.17,39761.0,49.154,49.1828,49.1444,49.1828,39761.0
2024-05-20 09:45:00,51.17,51.18,51.16,51.18,104931.0,49.1828,49.1924,49.1732,49.1924,104931.0
2024-05-20 09:50:00,51.18,51.21,51.18,51.21,28380.0,49.1924,49.2213,49.1924,49.2213,28380.0
2024-05-20 09:55:00,51.2,51.23,51.2,51.23,109991.0,49.2117,49.2405,49.2117,49.2405,109991.0
2024-05-20 10:00:00,51.23,51.24,51.2,51.24,232688.0,49.2405,49.2501,49.2117,49.2501,232688.0
2024-05-20 10:05:00,51.23,51.25,51.22,51.25,116480.0,49.2405,49.2597,49.2309,49.2597,116480.0
2024-05-20 10:10:00,51.25,51.26,51.24,51.25,200868.0,49.2597,49.2693,49.2501,49.2597,200868.0
2024-05-20 10:15:00,51.25,51.25,51.23,51.23,43322.0,49.2597,49.2597,49.2405,49.2405,43322.0
2024-05-20 10:20:00,51.23,51.24,51.22,51.23,60988.0,49.2405,49.2501,49.2309,49.2405,60988.0
2024-05-20 10:25:00,51.23,51.23,51.21,51.23,100254.0,49.2405,49.2405,49.2213,49.2405,100254.0
2024-05-20 10:30:00,51.23,51.24,51.22,51.23,171815.0,49.2405,49.2501,49.2309,49.2405,171815.0
2024-05-20 10:35:00,51.23,51.23,51.2,51.21,48154.0,49.2405,49.2405,49.2117,49.2213,48154.0
2024-05-20 10:40:00,51.21,51.25,51.21,51.24,57301.0,49.2213,49.2597,49.2213,49.2501,57301.0
2024-05-20 10:45:00,51.24,51.25,51.23,51.25,34195.0,49.2501,49.2597,49.2405,49.2597,34195.0
2024-05-20 10:50:00,51.25,51.25,51.23,51.25,76429.0,49.2597,49.2597,49.2405,49.2597,76429.0
2024-05-20 10:55:00,51.25,51.25,51.22,51.23,94657.0,49.2597,49.2597,49.2309,49.2405,94657.0
2024-05-20 11:00:00,51.24,51.24,51.21,51.22,67670.0,49.2501,49.2501,49.2213,49.2309,67670.0
2024-05-20 11:05:00,51.22,51.22,51.19,51.21,78693.0,49.2309,49.2309,49.202,49.2213,78693.0
2024-05-20 11:10:00,51.21,51.22,51.2,51.22,45101.0,49.2213,49.2309,49.2117,49.2309,45101.0
2024-05-20 11:15:00,51.22,51.23,51.21,51.23,62037.0,49.2309,49.2405,49.2213,49.2405,62037.0
2024-05-20 11:20:00,51.23,51.24,51.22,51.23,203344.0,49.2405,49.2501,49.2309,49.2405,203344.0
2024-05-20 11:25:00,51.23,51.24,51.22,51.23,47080.0,49.2405,49.2501,49.2309,49.2405,47080.0
2024-05-20 11:30:00,51.24,51.25,51.23,51.24,38993.0,49.2501,49.2597,49.2405,49.2501,38993.0
2024-05-20 11:35:00,51.24,51.24,51.22,51.23,50837.0,49.2501,49.2501,49.2309,49.2405,50837.0
2024-05-20 11:40:00,51.23,51.24,51.2,51.21,76256.0,49.2405,49.2501,49.2117,49.2213,76256.0
2024-05-20 11:45:00,51.21,51.22,51.2,51.21,55787.0,49.2213,49.2309,49.2117,49.2213,55787.0
2024-05-20 11:50:00,51.2,51.21,51.19,51.2,57218.0,49.2117,49.2213,49.202,49.2117,57218.0
2024-05-20 11:55:00,51.19,51.22,51.18,51.22,22186.0,49.202,49.2309,49.1924,49.2309,22186.0
2024-05-20 12:00:00,51.22,51.23,51.21,51.22,41168.0,49.2309,49.2405,49.2213,49.2309,41168.0
2024-05-20 12:05:00,51.22,51.24,51.21,51.22,35358.0,49.2309,49.2501,49.2213,49.2309,35358.0
2024-05-20 12:10:00,51.22,51.22,51.2,51.21,78755.0,49.2309,49.2309,49.2117,49.2213,78755.0
2024-05-20 12:15:00,51.21,51.22,51.2,51.21,109663.0,49.2213,49.2309,49.2117,49.2213,109663.0
2024-05-20 12:20:00,51.21,51.22,51.2,51.22,26967.0,49.2213,49.2309,49.2117,49.2309,26967.0
2024-05-20 12:25:00,51.22,51.22,51.2,51.22,73248.0,49.2309,49.2309,49.2117,49.2309,73248.0
2024-05-20 12:30:00,51.22,51.23,51.21,51.22,89738.0,49.2309,49.2405,49.2213,49.2309,89738.0
2024-05-20 12:35:00,51.23,51.25,51.22,51.25,34172.0,49.2405,49.2597,49.2309,49.2597,34172.0
2024-05-20 12:40:00,51.25,51.25,51.24,51.25,40022.0,49.2597,49.2597,49.2501,49.2597,40022.0
2024-05-20 12:45:00,51.25,51.25,51.24,51.25,73798.0,49.2597,49.2597,49.2501,49.2597,73798.0
2024-05-20 12:50:00,51.24,51.25,51.24,51.25,10376.0,49.2501,49.2597,49.2501,49.2597,10376.0
2024-05-20 12:55:00,51.24,51.26,51.24,51.25,54379.0,49.2501,49.2693,49.2501,49.2597,54379.0
2024-05-20 13:00:00,51.25,51.26,51.24,51.25,94057.0,49.2597,49.2693,49.2501,49.2597,94057.0
2024-05-20 13:05:00,51.25,51.27,51.24,51.27,23028.0,49.2597,49.2789,49.2501,49.2789,23028.0
2024-05-20 13:10:00,51.27,51.27,51.26,51.26,41685.0,49.2789,49.2789,49.2693,49.2693,41685.0
2024-05-20 13:15:00,51.27,51.28,51.25,51.26,23866.0,49.2789,49.2886,49.2597,49.2693,23866.0
2024-05-20 13:20:00,51.26,51.26,51.23,51.24,25729.0,49.2693,49.2693,49.2405,49.2501,25729.0
2024-05-20 13:25:00,51.23,51.24,51.19,51.2,78265.0,49.2405,49.2501,49.202,49.2117,78265.0
2024-05-20 13:30:00,51.21,51.21,51.18,51.2,83124.0,49.2213,49.2213,49.1924,49.2117,83124.0
2024-05-20 13:35:00,51.2,51.21,51.19,51.21,26736.0,49.2117,49.2213,49.202,49.2213,26736.0
2024-05-20 13:40:00,51.2,51.21,51.2,51.21,26045.0,49.2117,49.2213,49.2117,49.2213,26045.0
2024-05-20 13:45:00,51.21,51.22,51.2,51.21,16396.0,49.2213,49.2309,49.2117,49.2213,16396.0
2024-05-20 13:50:00,51.21,51.21,51.18,51.19,48292.0,49.2213,49.2213,49.1924,49.202,48292.0
2024-05-20 13:55:00,51.18,51.19,51.17,51.19,32347.0,49.1924,49.202,49.1828,49.202,32347.0
2024-05-20 14:00:00,51.19,51.2,51.17,51.18,50485.0,49.202,49.2117,49.1828,49.1924,50485.0
2024-05-20 14:05:00,51.18,51.18,51.1,51.13,102262.0,49.1924,49.1924,49.1155,49.1444,102262.0
2024-05-20 14:10:00,51.13,51.15,51.13,51.15,44132.0,49.1444,49.1636,49.1444,49.1636,44132.0
2024-05-20 14:15:00,51.14,51.16,51.12,51.13,40353.0,49.154,49.1732,49.1348,49.1444,40353.0
2024-05-20 14:20:00,51.13,51.15,51.13,51.14,71428.0,49.1444,49.1636,49.1444,49.154,71428.0
2024-05-20 14:25:00,51.15,51.17,51.14,51.17,19472.0,49.1636,49.1828,49.154,49.1828,19472.0
2024-05-20 14:30:00,51.17,51.18,51.16,51.16,65230.0,49.1828,49.1924,49.1732,49.1732,65230.0
2024-05-20 14:35:00,51.16,51.18,51.16,51.18,44761.0,49.1732,49.1924,49.1732,49.1924,44761.0
2024-05-20 14:40:00,51.18,51.18,51.17,51.18,20623.0,49.1924,49.1924,49.1828,49.1924,20623.0
2024-05-20 14:45:00,51.17,51.18,51.16,51.16,32247.0,49.1828,49.1924,49.1732,49.1732,32247.0
2024-05-20 14:50:00,51.16,51.17,51.15,51.16,114559.0,49.1732,49.1828,49.1636,49.1732,114559.0
2024-05-20 14:55:00,51.17,51.17,51.15,51.16,27617.0,49.1828,49.1828,49.1636,49.1732,27617.0
2024-05-20 15:00:00,51.15,51.16,51.13,51.16,36085.0,49.1636,49.1732,49.1444,49.1732,36085.0
2024-05-20 15:05:00,51.15,51.16,51.15,51.16,74071.0,49.1636,49.1732,49.1636,49.1732,74071.0
2024-05-20 15:10:00,51.16,51.17,51.16,51.16,40548.0,49.1732,49.1828,49.1732,49.1732,40548.0
2024-05-20 15:15:00,51.17,51.17,51.15,51.16,58234.0,49.1828,49.1828,49.1636,49.1732,58234.0
2024-05-20 15:20:00,51.16,51.16,51.14,51.15,92076.0,49.1732,49.1732,49.154,49.1636,92076.0
2024-05-20 15:25:00,51.14,51.15,51.14,51.15,42317.0,49.154,49.1636,49.154,49.1636,42317.0
2024-05-20 15:30:00,51.15,51.16,51.13,51.14,152128.0,49.1636,49.1732,49.1444,49.154,152128.0
2024-05-20 15:35:00,51.14,51.14,51.13,51.14,100007.0,49.154,49.154,49.1444,49.154,100007.0
2024-05-20 15:40:00,51.14,51.15,51.13,51.14,136706.0,49.154,49.1636,49.1444,49.154,136706.0
2024-05-20 15:45:00,51.14,51.14,51.11,51.12,66600.0,49.154,49.154,49.1252,49.1348,66600.0
2024-05-20 15:50:00,51.12,51.14,51.12,51.13,105350.0,49.1348,49.154,49.1348,49.1444,105350.0
2024-05-20 15:55:00,51.13,51.14,51.11,51.13,86837.0,49.1444,49.154,49.1252,49.1444,86837.0
2024-05-21 09:30:00,50.96,51.01,50.94,50.96,164550.0,48.981,49.029,48.9618,48.981,164550.0
2024-05-21 09:35:00,50.97,50.98,50.94,50.98,101826.0,48.9906,49.0002,48.9618,49.0002,101826.0
2024-05-21 09:40:00,50.97,50.99,50.97,50.98,14858.0,48.9906,49.0098,48.9906,49.0002,14858.0
2024-05-21 09:45:00,50.98,51.0,50.96,50.98,90786.0,49.0002,49.0194,48.981,49.0002,90786.0
2024-05-21 09:50:00,50.97,50.98,50.94,50.95,23190.0,48.9906,49.0002,48.9618,48.9714,23190.0
2024-05-21 09:55:00,50.96,50.98,50.92,50.93,137461.0,48.981,49.0002,48.9425,48.9521,137461.0
2024-05-21 10:00:00,50.94,51.0,50.93,50.99,112171.0,48.9618,49.0194,48.9521,49.0098,112171.0
2024-05-21 10:05:00,50.99,51.04,50.99,51.04,51444.0,49.0098,49.0579,49.0098,49.0579,51444.0
2024-05-21 10:10:00,51.04,51.04,51.01,51.04,140616.0,49.0579,49.0579,49.029,49.0579,140616.0
2024-05-21 10:15:00,51.04,51.05,51.02,51.03,63309.0,49.0579,49.0675,49.0387,49.0483,63309.0
2024-05-21 10:20:00,51.04,51.04,51.02,51.03,130236.0,49.0579,49.0579,49.0387,49.0483,130236.0
2024-05-21 10:25:00,51.03,51.07,51.03,51.07,184543.0,49.0483,49.0867,49.0483,49.0867,184543.0
2024-05-21 10:30:00,51.07,51.07,51.03,51.06,211560.0,49.0867,49.0867,49.0483,49.0771,211560.0
2024-05-21 10:35:00,51.06,51.09,51.05,51.08,128300.0,49.0771,49.1059,49.0675,49.0963,128300.0
2024-05-21 10:40:00,51.08,51.09,51.05,51.07,226917.0,49.0963,49.1059,49.0675,49.0867,226917.0
2024-05-21 10:45:00,51.07,51.08,51.06,51.07,90932.0,49.0867,49.0963,49.0771,49.0867,90932.0
2024-05-21 10:50:00,51.06,51.08,51.04,51.06,149575.0,49.0771,49.0963,49.0579,49.0771,149575.0
2024-05-21 10:55:00,51.06,51.07,51.05,51.06,68633.0,49.0771,49.0867,49.0675,49.0771,68633.0
2024-05-21 11:00:00,51.05,51.08,51.05,51.06,104049.0,49.0675,49.0963,49.0675,49.0771,104049.0
2024-05-21 11:05:00,51.06,51.07,51.05,51.07,89073.0,49.0771,49.0867,49.0675,49.0867,89073.0
2024-05-21 11:10:00,51.07,51.08,51.05,51.08,220627.0,49.0867,49.0963,49.0675,49.0963,220627.0
2024-05-21 11:15:00,51.08,51.09,51.06,51.07,72952.0,49.0963,49.1059,49.0771,49.0867,72952.0
2024-05-21 11:20:00,51.07,51.08,51.05,51.05,98360.0,49.0867,49.0963,49.0675,49.0675,98360.0
2024-05-21 11:25:00,51.05,51.06,51.02,51.03,148019.0,49.0675,49.0771,49.0387,49.0483,148019.0
2024-05-21 11:30:00,51.03,51.04,51.0,51.01,106471.0,49.0483,49.0579,49.0194,49.029,106471.0
2024-05-21 11:35:00,51.01,51.02,50.99,51.01,71601.0,49.029,49.0387,49.0098,49.029,71601.0
2024-05-21 11:40:00,51.0,51.02,50.99,51.01,42067.0,49.0194,49.0387,49.0098,49.029,42067.0
2024-05-21 11:45:00,51.01,51.02,50.99,51.01,43204.0,49.029,49.0387,49.0098,49.029,43204.0
2024-05-21 11:50:00,51.01,51.02,50.98,51.01,54329.0,49.029,49.0387,49.0002,49.029,54329.0
2024-05-21 11:55:00,51.01,51.02,51.0,51.01,39086.0,49.029,49.0387,49.0194,49.029,39086.0
2024-05-21 12:00:00,51.01,51.01,50.98,50.98,155216.0,49.029,49.029,49.0002,49.0002,155216.0
2024-05-21 12:05:00,50.98,51.0,50.98,50.98,491772.0,49.0002,49.0194,49.0002,49.0002,491772.0
2024-05-21 12:10:00,50.99,51.01,50.98,51.0,60979.0,49.0098,49.029,49.0002,49.0194,60979.0
2024-05-21 12:15:00,51.0,51.01,50.99,51.01,95734.0,49.0194,49.029,49.0098,49.029,95734.0
2024-05-21 12:20:00,51.01,51.01,50.99,50.99,67250.0,49.029,49.029,49.0098,49.0098,67250.0
2024-05-21 12:25:00,51.0,51.0,50.98,50.98,140835.0,49.0194,49.0194,49.0002,49.0002,140835.0
2024-05-21 12:30:00,50.99,51.01,50.98,50.98,38335.0,49.0098,49.029,49.0002,49.0002,38335.0
2024-05-21 12:35:00,50.99,50.99,50.97,50.97,9505.0,49.0098,49.0098,48.9906,48.9906,9505.0
2024-05-21 12:40:00,50.98,50.98,50.97,50.98,37911.0,49.0002,49.0002,48.9906,49.0002,37911.0
2024-05-21 12:45:00,50.98,51.0,50.97,51.0,36833.0,49.0002,49.0194,48.9906,49.0194,36833.0
2024-05-21 12:50:00,51.0,51.01,50.98,50.98,48250.0,49.0194,49.029,49.0002,49.0002,48250.0
2024-05-21 12:55:00,50.98,50.99,50.97,50.99,73053.0,49.0002,49.0098,48.9906,49.0098,73053.0
2024-05-21 13:00:00,50.98,50.99,50.97,50.98,44249.0,49.0002,49.0098,48.9906,49.0002,44249.0
2024-05-21 13:05:00,50.98,50.99,50.97,50.97,50162.0,49.0002,49.0098,48.9906,48.9906,50162.0
2024-05-21 13:10:00,50.98,50.98,50.92,50.95,77335.0,49.0002,49.0002,48.9425,48.9714,77335.0
2024-05-21 13:15:00,50.95,50.97,50.95,50.97,39582.0,48.9714,48.9906,48.9714,48.9906,39582.0
2024-05-21 13:20:00,50.96,50.97,50.96,50.97,34215.0,48.981,48.9906,48.981,48.9906,34215.0
2024-05-21 13:25:00,50.97,50.99,50.96,50.99,49099.0,48.9906,49.0098,48.981,49.0098,49099.0
2024-05-21 13:30:00,50.98,51.0,50.98,50.98,50433.0,49.0002,49.0194,49.0002,49.0002,50433.0
2024-05-21 13:35:00,50.99,51.0,50.98,51.0,38651.0,49.0098,49.0194,49.0002,49.0194,38651.0
2024-05-21 13:40:00,51.01,51.01,50.99,51.0,28127.0,49.029,49.029,49.0098,49.0194,28127.0
2024-05-21 13:45:00,51.01,51.01,50.99,51.0,70880.0,49.029,49.029,49.0098,49.0194,70880.0
2024-05-21 13:50:00,51.0,51.02,50.99,51.02,36947.0,49.0194,49.0387,49.0098,49.0387,36947.0
2024-05-21 13:55:00,51.01,51.03,51.01,51.03,22654.0,49.029,49.0483,49.029,49.0483,22654.0
2024-05-21 14:00:00,51.02,51.03,51.0,51.0,31026.0,49.0387,49.0483,49.0194,49.0194,31026.0
2024-05-21 14:05:00,51.01,51.03,51.0,51.03,51694.0,49.029,49.0483,49.0194,49.0483,51694.0
2024-05-21 14:10:00,51.03,51.03,51.01,51.02,33448.0,49.0483,49.0483,49.029,49.0387,33448.0
2024-05-21 14:15:00,51.02,51.02,51.01,51.02,67614.0,49.0387,49.0387,49.029,49.0387,67614.0
2024-05-21 14:20:00,51.01,51.02,51.01,51.02,50551.0,49.029,49.0387,49.029,49.0387,50551.0
2024-05-21 14:25:00,51.02,51.02,51.01,51.02,22240.0,49.0387,49.0387,49.029,49.0387,22240.0
2024-05-21 14:30:00,51.02,51.03,51.01,51.02,64615.0,49.0387,49.0483,49.029,49.0387,64615.0
2024-05-21 14:35:00,51.02,51.02,50.99,50.99,58573.0,49.0387,49.0387,49.0098,49.0098,58573.0
2024-05-21 14:40:00,51.0,51.0,50.99,51.0,57504.0,49.0194,49.0194,49.0098,49.0194,57504.0
2024-05-21 14:45:00,50.99,51.0,50.99,51.0,43666.0,49.0098,49.0194,49.0098,49.0194,43666.0
2024-05-21 14:50:00,51.0,51.01,50.99,51.01,34876.0,49.0194,49.029,49.0098,49.029,34876.0
2024-05-21 14:55:00,51.01,51.02,51.0,51.02,48138.0,49.029,49.0387,49.0194,49.0387,48138.0
2024-05-21 15:00:00,51.01,51.02,50.99,50.99,33858.0,49.029,49.0387,49.0098,49.0098,33858.0
2024-05-21 15:05:00,51.0,51.02,50.99,51.02,74706.0,49.0194,49.0387,49.0098,49.0387,74706.0
2024-05-21 15:10:00,51.01,51.04,51.01,51.04,109069.0,49.029,49.0579,49.029,49.0579,109069.0
2024-05-21 15:15:00,51.04,51.05,51.03,51.03,64400.0,49.0579,49.0675,49.0483,49.0483,64400.0
2024-05-21 15:20:00,51.03,51.04,51.02,51.03,60858.0,49.0483,49.0579,49.0387,49.0483,60858.0
2024-05-21 15:25:00,51.03,51.03,51.01,51.03,88642.0,49.0483,49.0483,49.029,49.0483,88642.0
2024-05-21 15:30:00,51.03,51.04,51.02,51.04,66554.0,49.0483,49.0579,49.0387,49.0579,66554.0
2024-05-21 15:35:00,51.04,51.05,51.03,51.04,155948.0,49.0579,49.0675,49.0483,49.0579,155948.0
2024-05-21 15:40:00,51.04,51.04,51.03,51.04,65513.0,49.0579,49.0579,49.0483,49.0579,65513.0
2024-05-21 15:45:00,51.04,51.04,51.03,51.04,103360.0,49.0579,49.0579,49.0483,49.0579,103360.0
2024-05-21 15:50:00,51.04,51.05,51.03,51.05,80928.0,49.0579,49.0675,49.0483,49.0675,80928.0
2024-05-21 15:55:00,51.05,51.06,51.03,51.05,183100.0,49.0675,49.0771,49.0483,49.0675,183100.0
2024-05-22 09:30:00,50.73,50.73,50.67,50.71,233554.0,48.7599,48.7599,48.7022,48.7407,233554.0
2024-05-22 09:35:00,50.71,50.73,50.69,50.73,77583.0,48.7407,48.7599,48.7215,48.7599,77583.0
2024-05-22 09:40:00,50.73,50.76,50.72,50.75,59145.0,48.7599,48.7887,48.7503,48.7791,59145.0
2024-05-22 09:45:00,50.74,50.75,50.72,50.73,35212.0,48.7695,48.7791,48.7503,48.7599,35212.0
2024-05-22 09:50:00,50.73,50.76,50.73,50.73,65268.0,48.7599,48.7887,48.7599,48.7599,65268.0
2024-05-22 09:55:00,50.73,50.74,50.71,50.73,55811.0,48.7599,48.7695,48.7407,48.7599,55811.0
2024-05-22 10:00:00,50.73,50.74,50.68,50.69,197424.0,48.7599,48.7695,48.7119,48.7215,197424.0
2024-05-22 10:05:00,50.69,50.7,50.66,50.66,64294.0,48.7215,48.7311,48.6926,48.6926,64294.0
2024-05-22 10:10:00,50.66,50.68,50.65,50.67,99792.0,48.6926,48.7119,48.683,48.7022,99792.0
2024-05-22 10:15:00,50.66,50.68,50.65,50.66,71739.0,48.6926,48.7119,48.683,48.6926,71739.0
2024-05-22 10:20:00,50.66,50.68,50.63,50.63,98695.0,48.6926,48.7119,48.6638,48.6638,98695.0
2024-05-22 10:25:00,50.63,50.65,50.62,50.63,95668.0,48.6638,48.683,48.6542,48.6638,95668.0
2024-05-22 10:30:00,50.64,50.66,50.61,50.66,101508.0,48.6734,48.6926,48.6446,48.6926,101508.0
2024-05-22 10:35:00,50.65,50.67,50.64,50.65,100509.0,48.683,48.7022,48.6734,48.683,100509.0
2024-05-22 10:40:00,50.65,50.66,50.62,50.62,115632.0,48.683,48.6926,48.6542,48.6542,115632.0
2024-05-22 10:45:00,50.62,50.65,50.62,50.64,61243.0,48.6542,48.683,48.6542,48.6734,61243.0
2024-05-22 10:50:00,50.65,50.66,50.63,50.66,109822.0,48.683,48.6926,48.6638,48.6926,109822.0
2024-05-22 10:55:00,50.66,50.67,50.65,50.66,101458.0,48.6926,48.7022,48.683,48.6926,101458.0
2024-05-22 11:00:00,50.67,50.69,50.66,50.69,23749.0,48.7022,48.7215,48.6926,48.7215,23749.0
2024-05-22 11:05:00,50.7,50.72,50.69,50.71,66437.0,48.7311,48.7503,48.7215,48.7407,66437.0
2024-05-22 11:10:00,50.7,50.72,50.7,50.72,58397.0,48.7311,48.7503,48.7311,48.7503,58397.0
2024-05-22 11:15:00,50.72,50.72,50.68,50.7,147675.0,48.7503,48.7503,48.7119,48.7311,147675.0
2024-05-22 11:20:00,50.7,50.72,50.68,50.68,69092.0,48.7311,48.7503,48.7119,48.7119,69092.0
2024-05-22 11:25:00,50.68,50.7,50.68,50.69,23240.0,48.7119,48.7311,48.7119,48.7215,23240.0
2024-05-22 11:30:00,50.69,50.7,50.67,50.69,88492.0,48.7215,48.7311,48.7022,48.7215,88492.0
2024-05-22 11:35:00,50.69,50.7,50.69,50.7,50101.0,48.7215,48.7311,48.7215,48.7311,50101.0
2024-05-22 11:40:00,50.69,50.71,50.69,50.71,99992.0,48.7215,48.7407,48.7215,48.7407,99992.0
2024-05-22 11:45:00,50.71,50.71,50.68,50.69,121152.0,48.7407,48.7407,48.7119,48.7215,121152.0
2024-05-22 11:50:00,50.68,50.69,50.62,50.66,95818.0,48.7119,48.7215,48.6542,48.6926,95818.0
2024-05-22 11:55:00,50.65,50.68,50.64,50.68,41549.0,48.683,48.7119,48.6734,48.7119,41549.0
2024-05-22 12:00:00,50.68,50.69,50.67,50.67,70422.0,48.7119,48.7215,48.7022,48.7022,70422.0
2024-05-22 12:05:00,50.67,50.7,50.67,50.7,61306.0,48.7022,48.7311,48.7022,48.7311,61306.0
2024-05-22 12:10:00,50.7,50.71,50.69,50.7,50763.0,48.7311,48.7407,48.7215,48.7311,50763.0
2024-05-22 12:15:00,50.7,50.72,50.69,50.72,171170.0,48.7311,48.7503,48.7215,48.7503,171170.0
2024-05-22 12:20:00,50.72,50.73,50.71,50.73,48188.0,48.7503,48.7599,48.7407,48.7599,48188.0
2024-05-22 12:25:00,50.73,50.73,50.71,50.72,37201.0,48.7599,48.7599,48.7407,48.7503,37201.0
2024-05-22 12:30:00,50.72,50.72,50.69,50.71,91303.0,48.7503,48.7503,48.7215,48.7407,91303.0
2024-05-22 12:35:00,50.71,50.72,50.7,50.72,82386.0,48.7407,48.7503,48.7311,48.7503,82386.0
2024-05-22 12:40:00,50.72,50.73,50.71,50.73,42755.0,48.7503,48.7599,48.7407,48.7599,42755.0
2024-05-22 12:45:00,50.73,50.73,50.7,50.7,77282.0,48.7599,48.7599,48.7311,48.7311,77282.0
2024-05-22 12:50:00,50.71,50.73,50.7,50.73,33065.0,48.7407,48.7599,48.7311,48.7599,33065.0
2024-05-22 12:55:00,50.72,50.73,50.71,50.71,15188.0,48.7503,48.7599,48.7407,48.7407,15188.0
2024-05-22 13:00:00,50.72,50.74,50.71,50.72,130971.0,48.7503,48.7695,48.7407,48.7503,130971.0
2024-05-22 13:05:00,50.73,50.75,50.72,50.75,48527.0,48.7599,48.7791,48.7503,48.7791,48527.0
2024-05-22 13:10:00,50.74,50.75,50.73,50.73,63302.0,48.7695,48.7791,48.7599,48.7599,63302.0
2024-05-22 13:15:00,50.74,50.75,50.73,50.74,29485.0,48.7695,48.7791,48.7599,48.7695,29485.0
2024-05-22 13:20:00,50.73,50.73,50.72,50.72,47919.0,48.7599,48.7599,48.7503,48.7503,47919.0
2024-05-22 13:25:00,50.72,50.73,50.7,50.71,137072.0,48.7503,48.7599,48.7311,48.7407,137072.0
2024-05-22 13:30:00,50.71,50.71,50.68,50.7,44017.0,48.7407,48.7407,48.7119,48.7311,44017.0
2024-05-22 13:35:00,50.69,50.7,50.61,50.63,78003.0,48.7215,48.7311,48.6446,48.6638,78003.0
2024-05-22 13:40:00,50.63,50.65,50.6,50.61,34836.0,48.6638,48.683,48.635,48.6446,34836.0
2024-05-22 13:45:00,50.61,50.64,50.59,50.63,86667.0,48.6446,48.6734,48.6253,48.6638,86667.0
2024-05-22 13:50:00,50.63,50.65,50.62,50.63,43767.0,48.6638,48.683,48.6542,48.6638,43767.0
2024-05-22 13:55:00,50.64,50.65,50.62,50.65,89269.0,48.6734,48.683,48.6542,48.683,89269.0
2024-05-22 14:00:00,50.64,50.65,50.53,50.58,134033.0,48.6734,48.683,48.5677,48.6157,134033.0
2024-05-22 14:05:00,50.58,50.61,50.58,50.59,99830.0,48.6157,48.6446,48.6157,48.6253,99830.0
2024-05-22 14:10:00,50.59,50.59,50.55,50.57,56017.0,48.6253,48.6253,48.5869,48.6061,56017.0
2024-05-22 14:15:00,50.57,50.58,50.52,50.53,129912.0,48.6061,48.6157,48.5581,48.5677,129912.0
2024-05-22 14:20:00,50.54,50.54,50.45,50.5,63668.0,48.5773,48.5773,48.4908,48.5388,63668.0
2024-05-22 14:25:00,50.49,50.51,50.43,50.44,70021.0,48.5292,48.5485,48.4716,48.4812,70021.0
2024-05-22 14:30:00,50.44,50.47,50.43,50.46,114558.0,48.4812,48.51,48.4716,48.5004,114558.0
2024-05-22 14:35:00,50.45,50.47,50.44,50.45,102908.0,48.4908,48.51,48.4812,48.4908,102908.0
2024-05-22 14:40:00,50.46,50.46,50.42,50.44,67205.0,48.5004,48.5004,48.462,48.4812,67205.0
2024-05-22 14:45:00,50.44,50.49,50.43,50.48,111258.0,48.4812,48.5292,48.4716,48.5196,111258.0
2024-05-22 14:50:00,50.49,50.49,50.45,50.46,88895.0,48.5292,48.5292,48.4908,48.5004,88895.0
2024-05-22 14:55:00,50.46,50.49,50.45,50.48,54050.0,48.5004,48.5292,48.4908,48.5196,54050.0
2024-05-22 15:00:00,50.48,50.5,50.48,50.49,70624.0,48.5196,48.5388,48.5196,48.5292,70624.0
2024-05-22 15:05:00,50.49,50.51,50.48,50.51,74923.0,48.5292,48.5485,48.5196,48.5485,74923.0
2024-05-22 15:10:00,50.5,50.5,50.47,50.48,65266.0,48.5388,48.5388,48.51,48.5196,65266.0
2024-05-22 15:15:00,50.48,50.49,50.43,50.44,94533.0,48.5196,48.5292,48.4716,48.4812,94533.0
2024-05-22 15:20:00,50.45,50.49,50.44,50.48,65483.0,48.4908,48.5292,48.4812,48.5196,65483.0
2024-05-22 15:25:00,50.48,50.5,50.47,50.48,91773.0,48.5196,48.5388,48.51,48.5196,91773.0
2024-05-22 15:30:00,50.49,50.57,50.48,50.53,69914.0,48.5292,48.6061,48.5196,48.5677,69914.0
2024-05-22 15:35:00,50.54,50.55,50.52,50.52,37979.0,48.5773,48.5869,48.5581,48.5581,37979.0
2024-05-22 15:40:00,50.53,50.53,50.48,50.49,185506.0,48.5677,48.5677,48.5196,48.5292,185506.0
2024-05-22 15:45:00,50.5,50.51,50.49,50.49,85560.0,48.5388,48.5485,48.5292,48.5292,85560.0
2024-05-22 15:50:00,50.49,50.53,50.48,50.53,273575.0,48.5292,48.5677,48.5196,48.5677,273575.0
2024-05-22 15:55:00,50.53,50.57,50.53,50.57,256813.0,48.5677,48.6061,48.5677,48.6061,256813.0
2024-05-23 09:30:00,50.96,51.0,50.9,50.91,202921.0,48.981,49.0194,48.9233,48.9329,202921.0
2024-05-23 09:35:00,50.91,50.93,50.85,50.86,86915.0,48.9329,48.9521,48.8753,48.8849,86915.0
2024-05-23 09:40:00,50.85,50.89,50.83,50.88,111343.0,48.8753,48.9137,48.856,48.9041,111343.0
2024-05-23 09:45:00,50.88,50.88,50.69,50.72,329777.0,48.9041,48.9041,48.7215,48.7503,329777.0
2024-05-23 09:50:00,50.73,50.73,50.6,50.62,173576.0,48.7599,48.7599,48.635,48.6542,173576.0
2024-05-23 09:55:00,50.64,50.64,50.61,50.63,146499.0,48.6734,48.6734,48.6446,48.6638,146499.0
2024-05-23 10:00:00,50.63,50.71,50.6,50.63,224871.0,48.6638,48.7407,48.635,48.6638,224871.0
2024-05-23 10:05:00,50.63,50.69,50.62,50.67,424041.0,48.6638,48.7215,48.6542,48.7022,424041.0
2024-05-23 10:10:00,50.67,50.75,50.66,50.71,259154.0,48.7022,48.7791,48.6926,48.7407,259154.0
2024-05-23 10:15:00,50.71,50.72,50.66,50.67,55451.0,48.7407,48.7503,48.6926,48.7022,55451.0
2024-05-23 10:20:00,50.67,50.68,50.62,50.65,162553.0,48.7022,48.7119,48.6542,48.683,162553.0
2024-05-23 10:25:00,50.66,50.66,50.63,50.65,230176.0,48.6926,48.6926,48.6638,48.683,230176.0
2024-05-23 10:30:00,50.66,50.66,50.6,50.61,222403.0,48.6926,48.6926,48.635,48.6446,222403.0
2024-05-23 10:35:00,50.62,50.66,50.61,50.66,135581.0,48.6542,48.6926,48.6446,48.6926,135581.0
2024-05-23 10:40:00,50.66,50.66,50.59,50.6,173774.0,48.6926,48.6926,48.6253,48.635,173774.0
2024-05-23 10:45:00,50.6,50.6,50.56,50.58,140654.0,48.635,48.635,48.5965,48.6157,140654.0
2024-05-23 10:50:00,50.57,50.58,50.52,50.53,133274.0,48.6061,48.6157,48.5581,48.5677,133274.0
2024-05-23 10:55:00,50.52,50.53,50.48,50.5,32822.0,48.5581,48.5677,48.5196,48.5388,32822.0
2024-05-23 11:00:00,50.5,50.56,50.5,50.55,74303.0,48.5388,48.5965,48.5388,48.5869,74303.0
2024-05-23 11:05:00,50.54,50.61,50.53,50.61,162300.0,48.5773,48.6446,48.5677,48.6446,162300.0
2024-05-23 11:10:00,50.61,50.62,50.57,50.59,98270.0,48.6446,48.6542,48.6061,48.6253,98270.0
2024-05-23 11:15:00,50.58,50.61,50.58,50.59,46332.0,48.6157,48.6446,48.6157,48.6253,46332.0
2024-05-23 11:20:00,50.59,50.59,50.55,50.56,62576.0,48.6253,48.6253,48.5869,48.5965,62576.0
2024-05-23 11:25:00,50.57,50.58,50.55,50.57,63523.0,48.6061,48.6157,48.5869,48.6061,63523.0
2024-05-23 11:30:00,50.58,50.6,50.57,50.59,38094.0,48.6157,48.635,48.6061,48.6253,38094.0
2024-05-23 11:35:00,50.58,50.61,50.56,50.6,109224.0,48.6157,48.6446,48.5965,48.635,109224.0
2024-05-23 11:40:00,50.61,50.61,50.59,50.61,38481.0,48.6446,48.6446,48.6253,48.6446,38481.0
2024-05-23 11:45:00,50.61,50.62,50.6,50.61,106506.0,48.6446,48.6542,48.635,48.6446,106506.0
2024-05-23 11:50:00,50.62,50.64,50.61,50.63,201696.0,48.6542,48.6734,48.6446,48.6638,201696.0
2024-05-23 11:55:00,50.63,50.65,50.61,50.62,47690.0,48.6638,48.683,48.6446,48.6542,47690.0
2024-05-23 12:00:00,50.62,50.66,50.61,50.65,170965.0,48.6542,48.6926,48.6446,48.683,170965.0
2024-05-23 12:05:00,50.65,50.65,50.6,50.61,111889.0,48.683,48.683,48.635,48.6446,111889.0
2024-05-23 12:10:00,50.62,50.62,50.57,50.59,206757.0,48.6542,48.6542,48.6061,48.6253,206757.0
2024-05-23 12:15:00,50.59,50.6,50.57,50.6,125514.0,48.6253,48.635,48.6061,48.635,125514.0
2024-05-23 12:20:00,50.61,50.63,50.6,50.63,70650.0,48.6446,48.6638,48.635,48.6638,70650.0
2024-05-23 12:25:00,50.62,50.65,50.62,50.65,28447.0,48.6542,48.683,48.6542,48.683,28447.0
2024-05-23 12:30:00,50.64,50.65,50.63,50.64,26321.0,48.6734,48.683,48.6638,48.6734,26321.0
2024-05-23 12:35:00,50.64,50.66,50.63,50.64,66815.0,48.6734,48.6926,48.6638,48.6734,66815.0
2024-05-23 12:40:00,50.64,50.64,50.59,50.6,43107.0,48.6734,48.6734,48.6253,48.635,43107.0
2024-05-23 12:45:00,50.6,50.6,50.54,50.55,51986.0,48.635,48.635,48.5773,48.5869,51986.0
2024-05-23 12:50:00,50.56,50.56,50.53,50.54,88541.0,48.5965,48.5965,48.5677,48.5773,88541.0
2024-05-23 12:55:00,50.54,50.56,50.51,50.52,75810.0,48.5773,48.5965,48.5485,48.5581,75810.0
2024-05-23 13:00:00,50.53,50.53,50.49,50.5,80869.0,48.5677,48.5677,48.5292,48.5388,80869.0
2024-05-23 13:05:00,50.5,50.53,50.49,50.5,69523.0,48.5388,48.5677,48.5292,48.5388,69523.0
2024-05-23 13:10:00,50.5,50.53,50.48,50.52,187550.0,48.5388,48.5677,48.5196,48.5581,187550.0
2024-05-23 13:15:00,50.53,50.54,50.48,50.49,67473.0,48.5677,48.5773,48.5196,48.5292,67473.0
2024-05-23 13:20:00,50.48,50.5,50.46,50.49,93234.0,48.5196,48.5388,48.5004,48.5292,93234.0
2024-05-23 13:25:00,50.49,50.5,50.47,50.49,73026.0,48.5292,48.5388,48.51,48.5292,73026.0
2024-05-23 13:30:00,50.5,50.5,50.47,50.48,107583.0,48.5388,48.5388,48.51,48.5196,107583.0
2024-05-23 13:35:00,50.47,50.47,50.37,50.38,304566.0,48.51,48.51,48.4139,48.4235,304566.0
2024-05-23 13:40:00,50.38,50.42,50.36,50.38,57115.0,48.4235,48.462,48.4043,48.4235,57115.0
2024-05-23 13:45:00,50.37,50.39,50.35,50.38,60418.0,48.4139,48.4331,48.3947,48.4235,60418.0
2024-05-23 13:50:00,50.37,50.39,50.33,50.34,145298.0,48.4139,48.4331,48.3754,48.3851,145298.0
2024-05-23 13:55:00,50.34,50.35,50.3,50.32,185167.0,48.3851,48.3947,48.3466,48.3658,185167.0
2024-05-23 14:00:00,50.32,50.32,50.25,50.26,103627.0,48.3658,48.3658,48.2986,48.3082,103627.0
2024-05-23 14:05:00,50.26,50.29,50.23,50.29,253835.0,48.3082,48.337,48.2793,48.337,253835.0
2024-05-23 14:10:00,50.28,50.3,50.25,50.28,158329.0,48.3274,48.3466,48.2986,48.3274,158329.0
2024-05-23 14:15:00,50.27,50.3,50.21,50.21,180450.0,48.3178,48.3466,48.2601,48.2601,180450.0
2024-05-23 14:20:00,50.21,50.24,50.2,50.2,171020.0,48.2601,48.2889,48.2505,48.2505,171020.0
2024-05-23 14:25:00,50.21,50.25,50.21,50.22,239412.0,48.2601,48.2986,48.2601,48.2697,239412.0
2024-05-23 14:30:00,50.22,50.22,50.19,50.2,226486.0,48.2697,48.2697,48.2409,48.2505,226486.0
2024-05-23 14:35:00,50.2,50.25,50.19,50.24,201229.0,48.2505,48.2986,48.2409,48.2889,201229.0
2024-05-23 14:40:00,50.24,50.24,50.2,50.2,204333.0,48.2889,48.2889,48.2505,48.2505,204333.0
2024-05-23 14:45:00,50.21,50.21,50.17,50.18,180850.0,48.2601,48.2601,48.2217,48.2313,180850.0
2024-05-23 14:50:00,50.18,50.19,50.16,50.16,151264.0,48.2313,48.2409,48.212,48.212,151264.0
2024-05-23 14:55:00,50.16,50.18,50.16,50.17,177254.0,48.212,48.2313,48.212,48.2217,177254.0
2024-05-23 15:00:00,50.17,50.21,50.17,50.19,222599.0,48.2217,48.2601,48.2217,48.2409,222599.0
2024-05-23 15:05:00,50.19,50.21,50.17,50.21,186740.0,48.2409,48.2601,48.2217,48.2601,186740.0
2024-05-23 15:10:00,50.21,50.21,50.18,50.21,204951.0,48.2601,48.2601,48.2313,48.2601,204951.0
2024-05-23 15:15:00,50.21,50.24,50.19,50.24,190734.0,48.2601,48.2889,48.2409,48.2889,190734.0
2024-05-23 15:20:00,50.24,50.26,50.22,50.23,188712.0,48.2889,48.3082,48.2697,48.2793,188712.0
2024-05-23 15:25:00,50.22,50.24,50.21,50.22,159713.0,48.2697,48.2889,48.2601,48.2697,159713.0
2024-05-23 15:30:00,50.22,50.26,50.22,50.25,288805.0,48.2697,48.3082,48.2697,48.2986,288805.0
2024-05-23 15:35:00,50.25,50.27,50.25,50.26,270165.0,48.2986,48.3178,48.2986,48.3082,270165.0
2024-05-23 15:40:00,50.26,50.29,50.24,50.28,191723.0,48.3082,48.337,48.2889,48.3274,191723.0
2024-05-23 15:45:00,50.28,50.28,50.24,50.26,220752.0,48.3274,48.3274,48.2889,48.3082,220752.0
2024-05-23 15:50:00,50.26,50.29,50.25,50.28,359171.0,48.3082,48.337,48.2986,48.3274,359171.0
2024-05-23 15:55:00,50.28,50.28,50.26,50.27,823509.0,48.3274,48.3274,48.3082,48.3178,823509.0
2024-05-24 09:30:00,50.47,50.56,50.47,50.53,225530.0,48.51,48.5965,48.51,48.5677,225530.0
2024-05-24 09:35:00,50.53,50.58,50.52,50.55,243618.0,48.5677,48.6157,48.5581,48.5869,243618.0
2024-05-24 09:40:00,50.55,50.58,50.53,50.57,83452.0,48.5869,48.6157,48.5677,48.6061,83452.0
2024-05-24 09:45:00,50.57,50.57,50.52,50.55,64574.0,48.6061,48.6061,48.5581,48.5869,64574.0
2024-05-24 09:50:00,50.55,50.55,50.5,50.51,52576.0,48.5869,48.5869,48.5388,48.5485,52576.0
2024-05-24 09:55:00,50.51,50.53,50.5,50.53,71634.0,48.5485,48.5677,48.5388,48.5677,71634.0
2024-05-24 10:00:00,50.53,50.62,50.52,50.6,211306.0,48.5677,48.6542,48.5581,48.635,211306.0
2024-05-24 10:05:00,50.6,50.63,50.59,50.61,144939.0,48.635,48.6638,48.6253,48.6446,144939.0
2024-05-24 10:10:00,50.61,50.65,50.6,50.61,161455.0,48.6446,48.683,48.635,48.6446,161455.0
2024-05-24 10:15:00,50.61,50.64,50.59,50.62,125332.0,48.6446,48.6734,48.6253,48.6542,125332.0
2024-05-24 10:20:00,50.63,50.66,50.62,50.66,77431.0,48.6638,48.6926,48.6542,48.6926,77431.0
2024-05-24 10:25:00,50.66,50.66,50.62,50.64,164220.0,48.6926,48.6926,48.6542,48.6734,164220.0
2024-05-24 10:30:00,50.64,50.67,50.63,50.66,55189.0,48.6734,48.7022,48.6638,48.6926,55189.0
2024-05-24 10:35:00,50.65,50.65,50.62,50.64,51625.0,48.683,48.683,48.6542,48.6734,51625.0
2024-05-24 10:40:00,50.63,50.64,50.6,50.61,119905.0,48.6638,48.6734,48.635,48.6446,119905.0
2024-05-24 10:45:00,50.61,50.66,50.59,50.65,63585.0,48.6446,48.6926,48.6253,48.683,63585.0
2024-05-24 10:50:00,50.65,50.67,50.64,50.66,328384.0,48.683,48.7022,48.6734,48.6926,328384.0
2024-05-24 10:55:00,50.66,50.68,50.66,50.66,144111.0,48.6926,48.7119,48.6926,48.6926,144111.0
2024-05-24 11:00:00,50.66,50.73,50.65,50.73,112205.0,48.6926,48.7599,48.683,48.7599,112205.0
2024-05-24 11:05:00,50.73,50.74,50.71,50.74,29965.0,48.7599,48.7695,48.7407,48.7695,29965.0
2024-05-24 11:10:00,50.73,50.76,50.73,50.75,75488.0,48.7599,48.7887,48.7599,48.7791,75488.0
2024-05-24 11:15:00,50.76,50.76,50.72,50.73,164655.0,48.7887,48.7887,48.7503,48.7599,164655.0
2024-05-24 11:20:00,50.74,50.74,50.72,50.74,85410.0,48.7695,48.7695,48.7503,48.7695,85410.0
2024-05-24 11:25:00,50.74,50.74,50.69,50.7,79233.0,48.7695,48.7695,48.7215,48.7311,79233.0
2024-05-24 11:30:00,50.71,50.72,50.7,50.7,70157.0,48.7407,48.7503,48.7311,48.7311,70157.0
2024-05-24 11:35:00,50.7,50.71,50.64,50.64,279915.0,48.7311,48.7407,48.6734,48.6734,279915.0
2024-05-24 11:40:00,50.64,50.66,50.63,50.65,50459.0,48.6734,48.6926,48.6638,48.683,50459.0
2024-05-24 11:45:00,50.64,50.64,50.62,50.63,152326.0,48.6734,48.6734,48.6542,48.6638,152326.0
2024-05-24 11:50:00,50.64,50.66,50.62,50.66,46403.0,48.6734,48.6926,48.6542,48.6926,46403.0
2024-05-24 11:55:00,50.66,50.67,50.65,50.66,42118.0,48.6926,48.7022,48.683,48.6926,42118.0
2024-05-24 12:00:00,50.66,50.68,50.65,50.68,135300.0,48.6926,48.7119,48.683,48.7119,135300.0
2024-05-24 12:05:00,50.67,50.7,50.67,50.69,100781.0,48.7022,48.7311,48.7022,48.7215,100781.0
2024-05-24 12:10:00,50.69,50.74,50.68,50.73,76289.0,48.7215,48.7695,48.7119,48.7599,76289.0
2024-05-24 12:15:00,50.72,50.76,50.72,50.75,70196.0,48.7503,48.7887,48.7503,48.7791,70196.0
2024-05-24 12:20:00,50.76,50.76,50.74,50.76,60935.0,48.7887,48.7887,48.7695,48.7887,60935.0
2024-05-24 12:25:00,50.76,50.78,50.75,50.76,115426.0,48.7887,48.808,48.7791,48.7887,115426.0
2024-05-24 12:30:00,50.76,50.77,50.75,50.75,57549.0,48.7887,48.7984,48.7791,48.7791,57549.0
2024-05-24 12:35:00,50.75,50.76,50.72,50.73,68304.0,48.7791,48.7887,48.7503,48.7599,68304.0
2024-05-24 12:40:00,50.72,50.74,50.71,50.72,43509.0,48.7503,48.7695,48.7407,48.7503,43509.0
2024-05-24 12:45:00,50.72,50.72,50.7,50.72,19534.0,48.7503,48.7503,48.7311,48.7503,19534.0
2024-05-24 12:50:00,50.72,50.74,50.71,50.73,69691.0,48.7503,48.7695,48.7407,48.7599,69691.0
2024-05-24 12:55:00,50.73,50.74,50.69,50.71,36122.0,48.7599,48.7695,48.7215,48.7407,36122.0
2024-05-24 13:00:00,50.7,50.72,50.7,50.7,22549.0,48.7311,48.7503,48.7311,48.7311,22549.0
2024-05-24 13:05:00,50.69,50.71,50.68,50.69,44546.0,48.7215,48.7407,48.7119,48.7215,44546.0
2024-05-24 13:10:00,50.69,50.71,50.68,50.71,56419.0,48.7215,48.7407,48.7119,48.7407,56419.0
2024-05-24 13:15:00,50.71,50.72,50.7,50.7,53903.0,48.7407,48.7503,48.7311,48.7311,53903.0
2024-05-24 13:20:00,50.71,50.72,50.7,50.72,65085.0,48.7407,48.7503,48.7311,48.7503,65085.0
2024-05-24 13:25:00,50.73,50.74,50.71,50.72,42178.0,48.7599,48.7695,48.7407,48.7503,42178.0
2024-05-24 13:30:00,50.71,50.71,50.68,50.7,32446.0,48.7407,48.7407,48.7119,48.7311,32446.0
2024-05-24 13:35:00,50.69,50.72,50.69,50.71,64122.0,48.7215,48.7503,48.7215,48.7407,64122.0
2024-05-24 13:40:00,50.72,50.72,50.69,50.71,46362.0,48.7503,48.7503,48.7215,48.7407,46362.0
2024-05-24 13:45:00,50.71,50.72,50.7,50.72,24384.0,48.7407,48.7503,48.7311,48.7503,24384.0
2024-05-24 13:50:00,50.71,50.73,50.71,50.72,46299.0,48.7407,48.7599,48.7407,48.7503,46299.0
2024-05-24 13:55:00,50.73,50.73,50.72,50.72,101036.0,48.7599,48.7599,48.7503,48.7503,101036.0
2024-05-24 14:00:00,50.73,50.75,50.72,50.75,52188.0,48.7599,48.7791,48.7503,48.7791,52188.0
2024-05-24 14:05:00,50.75,50.76,50.74,50.75,20724.0,48.7791,48.7887,48.7695,48.7791,20724.0
2024-05-24 14:10:00,50.75,50.76,50.72,50.74,68129.0,48.7791,48.7887,48.7503,48.7695,68129.0
2024-05-24 14:15:00,50.75,50.76,50.74,50.76,15948.0,48.7791,48.7887,48.7695,48.7887,15948.0
2024-05-24 14:20:00,50.75,50.76,50.71,50.71,64863.0,48.7791,48.7887,48.7407,48.7407,64863.0
2024-05-24 14:25:00,50.71,50.72,50.7,50.71,17436.0,48.7407,48.7503,48.7311,48.7407,17436.0
2024-05-24 14:30:00,50.71,50.71,50.69,50.7,36395.0,48.7407,48.7407,48.7215,48.7311,36395.0
2024-05-24 14:35:00,50.71,50.72,50.69,50.72,74748.0,48.7407,48.7503,48.7215,48.7503,74748.0
2024-05-24 14:40:00,50.72,50.72,50.7,50.71,48372.0,48.7503,48.7503,48.7311,48.7407,48372.0
2024-05-24 14:45:00,50.71,50.72,50.7,50.72,18388.0,48.7407,48.7503,48.7311,48.7503,18388.0
2024-05-24 14:50:00,50.71,50.72,50.71,50.72,60968.0,48.7407,48.7503,48.7407,48.7503,60968.0
2024-05-24 14:55:00,50.71,50.72,50.69,50.69,71563.0,48.7407,48.7503,48.7215,48.7215,71563.0
2024-05-24 15:00:00,50.69,50.69,50.63,50.66,424004.0,48.7215,48.7215,48.6638,48.6926,424004.0
2024-05-24 15:05:00,50.65,50.68,50.65,50.67,41335.0,48.683,48.7119,48.683,48.7022,41335.0
2024-05-24 15:10:00,50.67,50.69,50.67,50.68,40944.0,48.7022,48.7215,48.7022,48.7119,40944.0
2024-05-24 15:15:00,50.68,50.69,50.67,50.69,74355.0,48.7119,48.7215,48.7022,48.7215,74355.0
2024-05-24 15:20:00,50.69,50.69,50.67,50.68,34203.0,48.7215,48.7215,48.7022,48.7119,34203.0
2024-05-24 15:25:00,50.68,50.69,50.67,50.68,34661.0,48.7119,48.7215,48.7022,48.7119,34661.0
2024-05-24 15:30:00,50.68,50.69,50.66,50.69,61873.0,48.7119,48.7215,48.6926,48.7215,61873.0
2024-05-24 15:35:00,50.68,50.71,50.68,50.7,171542.0,48.7119,48.7407,48.7119,48.7311,171542.0
2024-05-24 15:40:00,50.7,50.7,50.67,50.68,37327.0,48.7311,48.7311,48.7022,48.7119,37327.0
2024-05-24 15:45:00,50.68,50.69,50.67,50.67,75268.0,48.7119,48.7215,48.7022,48.7022,75268.0
2024-05-24 15:50:00,50.68,50.69,50.67,50.69,60763.0,48.7119,48.7215,48.7022,48.7215,60763.0
2024-05-24 15:55:00,50.69,50.71,50.68,50.71,134646.0,48.7215,48.7407,48.7119,48.7407,134646.0
2024-05-28 09:30:00,50.97,50.99,50.9,50.91,184007.0,48.9906,49.0098,48.9233,48.9329,184007.0
2024-05-28 09:35:00,50.9,50.91,50.83,50.85,162349.0,48.9233,48.9329,48.856,48.8753,162349.0
2024-05-28 09:40:00,50.85,50.89,50.84,50.85,93641.0,48.8753,48.9137,48.8656,48.8753,93641.0
2024-05-28 09:45:00,50.85,50.87,50.83,50.84,51553.0,48.8753,48.8945,48.856,48.8656,51553.0
2024-05-28 09:50:00,50.84,50.86,50.83,50.84,57125.0,48.8656,48.8849,48.856,48.8656,57125.0
2024-05-28 09:55:00,50.83,50.84,50.76,50.76,90119.0,48.856,48.8656,48.7887,48.7887,90119.0
2024-05-28 10:00:00,50.77,50.77,50.7,50.72,273152.0,48.7984,48.7984,48.7311,48.7503,273152.0
2024-05-28 10:05:00,50.71,50.73,50.68,50.73,163351.0,48.7407,48.7599,48.7119,48.7599,163351.0
2024-05-28 10:10:00,50.73,50.73,50.69,50.71,242579.0,48.7599,48.7599,48.7215,48.7407,242579.0
2024-05-28 10:15:00,50.7,50.74,50.68,50.72,86063.0,48.7311,48.7695,48.7119,48.7503,86063.0
2024-05-28 10:20:00,50.72,50.73,50.68,50.73,587497.0,48.7503,48.7599,48.7119,48.7599,587497.0
2024-05-28 10:25:00,50.72,50.73,50.7,50.72,183647.0,48.7503,48.7599,48.7311,48.7503,183647.0
2024-05-28 10:30:00,50.71,50.73,50.69,50.69,85475.0,48.7407,48.7599,48.7215,48.7215,85475.0
2024-05-28 10:35:00,50.7,50.7,50.65,50.66,109501.0,48.7311,48.7311,48.683,48.6926,109501.0
2024-05-28 10:40:00,50.65,50.74,50.65,50.73,61222.0,48.683,48.7695,48.683,48.7599,61222.0
2024-05-28 10:45:00,50.73,50.78,50.71,50.78,35251.0,48.7599,48.808,48.7407,48.808,35251.0
2024-05-28 10:50:00,50.77,50.8,50.75,50.76,35027.0,48.7984,48.8272,48.7791,48.7887,35027.0
2024-05-28 10:55:00,50.76,50.77,50.74,50.76,81881.0,48.7887,48.7984,48.7695,48.7887,81881.0
2024-05-28 11:00:00,50.77,50.77,50.71,50.71,54872.0,48.7984,48.7984,48.7407,48.7407,54872.0
2024-05-28 11:05:00,50.71,50.74,50.71,50.73,66165.0,48.7407,48.7695,48.7407,48.7599,66165.0
2024-05-28 11:10:00,50.73,50.78,50.72,50.78,81980.0,48.7599,48.808,48.7503,48.808,81980.0
2024-05-28 11:15:00,50.78,50.79,50.76,50.79,58561.0,48.808,48.8176,48.7887,48.8176,58561.0
2024-05-28 11:20:00,50.79,50.81,50.78,50.8,67216.0,48.8176,48.8368,48.808,48.8272,67216.0
2024-05-28 11:25:00,50.8,50.81,50.79,50.8,89835.0,48.8272,48.8368,48.8176,48.8272,89835.0
2024-05-28 11:30:00,50.8,50.83,50.78,50.8,79935.0,48.8272,48.856,48.808,48.8272,79935.0
2024-05-28 11:35:00,50.79,50.8,50.77,50.79,51735.0,48.8176,48.8272,48.7984,48.8176,51735.0
2024-05-28 11:40:00,50.79,50.83,50.79,50.81,81116.0,48.8176,48.856,48.8176,48.8368,81116.0
2024-05-28 11:45:00,50.82,50.83,50.81,50.83,56729.0,48.8464,48.856,48.8368,48.856,56729.0
2024-05-28 11:50:00,50.83,50.83,50.82,50.83,83039.0,48.856,48.856,48.8464,48.856,83039.0
2024-05-28 11:55:00,50.83,50.85,50.82,50.84,60566.0,48.856,48.8753,48.8464,48.8656,60566.0
2024-05-28 12:00:00,50.84,50.85,50.83,50.84,29459.0,48.8656,48.8753,48.856,48.8656,29459.0
2024-05-28 12:05:00,50.84,50.84,50.8,50.82,64608.0,48.8656,48.8656,48.8272,48.8464,64608.0
2024-05-28 12:10:00,50.82,50.86,50.81,50.85,58264.0,48.8464,48.8849,48.8368,48.8753,58264.0
2024-05-28 12:15:00,50.84,50.85,50.8,50.8,142761.0,48.8656,48.8753,48.8272,48.8272,142761.0
2024-05-28 12:20:00,50.8,50.82,50.79,50.8,158375.0,48.8272,48.8464,48.8176,48.8272,158375.0
2024-05-28 12:25:00,50.81,50.81,50.78,50.79,119457.0,48.8368,48.8368,48.808,48.8176,119457.0
2024-05-28 12:30:00,50.8,50.82,50.79,50.82,61378.0,48.8272,48.8464,48.8176,48.8464,61378.0
2024-05-28 12:35:00,50.82,50.84,50.81,50.83,63958.0,48.8464,48.8656,48.8368,48.856,63958.0
2024-05-28 12:40:00,50.83,50.84,50.82,50.83,141085.0,48.856,48.8656,48.8464,48.856,141085.0
2024-05-28 12:45:00,50.83,50.84,50.8,50.81,122206.0,48.856,48.8656,48.8272,48.8368,122206.0
2024-05-28 12:50:00,50.82,50.83,50.8,50.82,53721.0,48.8464,48.856,48.8272,48.8464,53721.0
2024-05-28 12:55:00,50.82,50.82,50.78,50.79,115879.0,48.8464,48.8464,48.808,48.8176,115879.0
2024-05-28 13:00:00,50.8,50.8,50.72,50.73,89922.0,48.8272,48.8272,48.7503,48.7599,89922.0
2024-05-28 13:05:00,50.74,50.78,50.73,50.77,42897.0,48.7695,48.808,48.7599,48.7984,42897.0
2024-05-28 13:10:00,50.77,50.78,50.76,50.78,40645.0,48.7984,48.808,48.7887,48.808,40645.0
2024-05-28 13:15:00,50.78,50.78,50.74,50.78,56336.0,48.808,48.808,48.7695,48.808,56336.0
2024-05-28 13:20:00,50.77,50.78,50.75,50.77,55003.0,48.7984,48.808,48.7791,48.7984,55003.0
2024-05-28 13:25:00,50.77,50.78,50.75,50.77,39094.0,48.7984,48.808,48.7791,48.7984,39094.0
2024-05-28 13:30:00,50.76,50.77,50.74,50.77,119917.0,48.7887,48.7984,48.7695,48.7984,119917.0
2024-05-28 13:35:00,50.77,50.79,50.76,50.77,37457.0,48.7984,48.8176,48.7887,48.7984,37457.0
2024-05-28 13:40:00,50.77,50.77,50.74,50.76,54547.0,48.7984,48.7984,48.7695,48.7887,54547.0
2024-05-28 13:45:00,50.75,50.76,50.71,50.71,62693.0,48.7791,48.7887,48.7407,48.7407,62693.0
2024-05-28 13:50:00,50.71,50.71,50.66,50.68,89125.0,48.7407,48.7407,48.6926,48.7119,89125.0
2024-05-28 13:55:00,50.68,50.7,50.67,50.69,66758.0,48.7119,48.7311,48.7022,48.7215,66758.0
2024-05-28 14:00:00,50.69,50.7,50.66,50.7,40524.0,48.7215,48.7311,48.6926,48.7311,40524.0
2024-05-28 14:05:00,50.7,50.72,50.69,50.71,29906.0,48.7311,48.7503,48.7215,48.7407,29906.0
2024-05-28 14:10:00,50.71,50.72,50.69,50.71,104527.0,48.7407,48.7503,48.7215,48.7407,104527.0
2024-05-28 14:15:00,50.7,50.71,50.68,50.69,93394.0,48.7311,48.7407,48.7119,48.7215,93394.0
2024-05-28 14:20:00,50.69,50.69,50.64,50.65,99567.0,48.7215,48.7215,48.6734,48.683,99567.0
2024-05-28 14:25:00,50.65,50.65,50.62,50.63,53712.0,48.683,48.683,48.6542,48.6638,53712.0
2024-05-28 14:30:00,50.63,50.63,50.58,50.58,67922.0,48.6638,48.6638,48.6157,48.6157,67922.0
2024-05-28 14:35:00,50.59,50.59,50.55,50.57,68732.0,48.6253,48.6253,48.5869,48.6061,68732.0
2024-05-28 14:40:00,50.57,50.61,50.56,50.59,46198.0,48.6061,48.6446,48.5965,48.6253,46198.0
2024-05-28 14:45:00,50.59,50.6,50.57,50.59,40435.0,48.6253,48.635,48.6061,48.6253,40435.0
2024-05-28 14:50:00,50.58,50.59,50.57,50.59,59996.0,48.6157,48.6253,48.6061,48.6253,59996.0
2024-05-28 14:55:00,50.59,50.64,50.59,50.64,54149.0,48.6253,48.6734,48.6253,48.6734,54149.0
2024-05-28 15:00:00,50.63,50.66,50.62,50.64,105985.0,48.6638,48.6926,48.6542,48.6734,105985.0
2024-05-28 15:05:00,50.64,50.67,50.63,50.66,65638.0,48.6734,48.7022,48.6638,48.6926,65638.0
2024-05-28 15:10:00,50.66,50.67,50.63,50.63,129785.0,48.6926,48.7022,48.6638,48.6638,129785.0
2024-05-28 15:15:00,50.63,50.65,50.62,50.65,100595.0,48.6638,48.683,48.6542,48.683,100595.0
2024-05-28 15:20:00,50.64,50.66,50.63,50.65,54837.0,48.6734,48.6926,48.6638,48.683,54837.0
2024-05-28 15:25:00,50.66,50.68,50.64,50.64,167874.0,48.6926,48.7119,48.6734,48.6734,167874.0
2024-05-28 15:30:00,50.64,50.69,50.64,50.68,148193.0,48.6734,48.7215,48.6734,48.7119,148193.0
2024-05-28 15:35:00,50.67,50.68,50.66,50.67,126615.0,48.7022,48.7119,48.6926,48.7022,126615.0
2024-05-28 15:40:00,50.66,50.67,50.65,50.66,51982.0,48.6926,48.7022,48.683,48.6926,51982.0
2024-05-28 15:45:00,50.65,50.68,50.65,50.66,136387.0,48.683,48.7119,48.683,48.6926,136387.0
2024-05-28 15:50:00,50.67,50.7,50.67,50.69,113437.0,48.7022,48.7311,48.7022,48.7215,113437.0
2024-05-28 15:55:00,50.69,50.73,50.68,50.73,235001.0,48.7215,48.7599,48.7119,48.7599,235001.0
2024-05-29 09:30:00,50.0,50.07,49.98,49.98,216004.0,48.0583,48.1255,48.039,48.039,216004.0
2024-05-29 09:35:00,49.98,50.02,49.94,50.02,43076.0,48.039,48.0775,48.0006,48.0775,43076.0
2024-05-29 09:40:00,50.02,50.03,49.97,49.99,51311.0,48.0775,48.0871,48.0294,48.0487,51311.0
2024-05-29 09:45:00,49.99,50.04,49.98,50.03,76109.0,48.0487,48.0967,48.039,48.0871,76109.0
2024-05-29 09:50:00,50.03,50.07,50.03,50.06,39089.0,48.0871,48.1255,48.0871,48.1159,39089.0
2024-05-29 09:55:00,50.07,50.09,50.04,50.06,69844.0,48.1255,48.1448,48.0967,48.1159,69844.0
2024-05-29 10:00:00,50.07,50.1,50.04,50.07,149426.0,48.1255,48.1544,48.0967,48.1255,149426.0
2024-05-29 10:05:00,50.07,50.09,50.04,50.06,125882.0,48.1255,48.1448,48.0967,48.1159,125882.0
2024-05-29 10:10:00,50.06,50.07,50.01,50.02,224774.0,48.1159,48.1255,48.0679,48.0775,224774.0
2024-05-29 10:15:00,50.02,50.05,50.0,50.01,156214.0,48.0775,48.1063,48.0583,48.0679,156214.0
2024-05-29 10:20:00,50.01,50.03,49.94,50.0,101388.0,48.0679,48.0871,48.0006,48.0583,101388.0
2024-05-29 10:25:00,50.0,50.02,49.97,49.99,90339.0,48.0583,48.0775,48.0294,48.0487,90339.0
2024-05-29 10:30:00,50.0,50.02,49.96,49.99,72509.0,48.0583,48.0775,48.0198,48.0487,72509.0
2024-05-29 10:35:00,49.99,50.02,49.98,50.01,81090.0,48.0487,48.0775,48.039,48.0679,81090.0
2024-05-29 10:40:00,50.01,50.01,49.93,49.94,185040.0,48.0679,48.0679,47.991,48.0006,185040.0
2024-05-29 10:45:00,49.94,49.96,49.92,49.95,111026.0,48.0006,48.0198,47.9814,48.0102,111026.0
2024-05-29 10:50:00,49.96,49.96,49.9,49.91,86485.0,48.0198,48.0198,47.9621,47.9718,86485.0
2024-05-29 10:55:00,49.91,49.93,49.88,49.92,139256.0,47.9718,47.991,47.9429,47.9814,139256.0
2024-05-29 11:00:00,49.92,49.93,49.88,49.9,146325.0,47.9814,47.991,47.9429,47.9621,146325.0
2024-05-29 11:05:00,49.9,49.9,49.86,49.88,109022.0,47.9621,47.9621,47.9237,47.9429,109022.0
2024-05-29 11:10:00,49.87,49.88,49.84,49.84,204435.0,47.9333,47.9429,47.9045,47.9045,204435.0
2024-05-29 11:15:00,49.85,49.89,49.84,49.87,102036.0,47.9141,47.9525,47.9045,47.9333,102036.0
2024-05-29 11:20:00,49.87,49.9,49.86,49.9,125413.0,47.9333,47.9621,47.9237,47.9621,125413.0
2024-05-29 11:25:00,49.9,49.91,49.87,49.88,131824.0,47.9621,47.9718,47.9333,47.9429,131824.0
2024-05-29 11:30:00,49.88,49.89,49.85,49.86,98298.0,47.9429,47.9525,47.9141,47.9237,98298.0
2024-05-29 11:35:00,49.86,49.88,49.85,49.87,23654.0,47.9237,47.9429,47.9141,47.9333,23654.0
2024-05-29 11:40:00,49.87,49.88,49.85,49.87,57592.0,47.9333,47.9429,47.9141,47.9333,57592.0
2024-05-29 11:45:00,49.87,49.87,49.85,49.86,85178.0,47.9333,47.9333,47.9141,47.9237,85178.0
2024-05-29 11:50:00,49.87,49.9,49.86,49.89,38501.0,47.9333,47.9621,47.9237,47.9525,38501.0
2024-05-29 11:55:00,49.9,49.91,49.87,49.89,81719.0,47.9621,47.9718,47.9333,47.9525,81719.0
2024-05-29 12:00:00,49.88,49.89,49.85,49.87,31362.0,47.9429,47.9525,47.9141,47.9333,31362.0
2024-05-29 12:05:00,49.86,49.87,49.85,49.87,79796.0,47.9237,47.9333,47.9141,47.9333,79796.0
2024-05-29 12:10:00,49.86,49.88,49.84,49.84,43578.0,47.9237,47.9429,47.9045,47.9045,43578.0
2024-05-29 12:15:00,49.85,49.89,49.84,49.89,70866.0,47.9141,47.9525,47.9045,47.9525,70866.0
2024-05-29 12:20:00,49.9,49.92,49.89,49.91,49892.0,47.9621,47.9814,47.9525,47.9718,49892.0
2024-05-29 12:25:00,49.92,49.93,49.91,49.91,39326.0,47.9814,47.991,47.9718,47.9718,39326.0
2024-05-29 12:30:00,49.92,49.92,49.89,49.91,78587.0,47.9814,47.9814,47.9525,47.9718,78587.0
2024-05-29 12:35:00,49.92,49.94,49.91,49.93,65474.0,47.9814,48.0006,47.9718,47.991,65474.0
2024-05-29 12:40:00,49.93,49.93,49.9,49.91,443295.0,47.991,47.991,47.9621,47.9718,443295.0
2024-05-29 12:45:00,49.91,49.93,49.9,49.92,60274.0,47.9718,47.991,47.9621,47.9814,60274.0
2024-05-29 12:50:00,49.93,49.96,49.92,49.95,60529.0,47.991,48.0198,47.9814,48.0102,60529.0
2024-05-29 12:55:00,49.94,49.96,49.94,49.95,42332.0,48.0006,48.0198,48.0006,48.0102,42332.0
2024-05-29 13:00:00,49.95,49.95,49.88,49.89,195805.0,48.0102,48.0102,47.9429,47.9525,195805.0
2024-05-29 13:05:00,49.89,49.91,49.87,49.88,79971.0,47.9525,47.9718,47.9333,47.9429,79971.0
2024-05-29 13:10:00,49.89,49.9,49.85,49.87,32916.0,47.9525,47.9621,47.9141,47.9333,32916.0
2024-05-29 13:15:00,49.87,49.87,49.85,49.86,73248.0,47.9333,47.9333,47.9141,47.9237,73248.0
2024-05-29 13:20:00,49.86,49.9,49.85,49.9,98090.0,47.9237,47.9621,47.9141,47.9621,98090.0
2024-05-29 13:25:00,49.9,49.93,49.88,49.93,12029.0,47.9621,47.991,47.9429,47.991,12029.0
2024-05-29 13:30:00,49.92,49.93,49.88,49.89,94956.0,47.9814,47.991,47.9429,47.9525,94956.0
2024-05-29 13:35:00,49.89,49.89,49.86,49.87,102402.0,47.9525,47.9525,47.9237,47.9333,102402.0
2024-05-29 13:40:00,49.88,49.88,49.87,49.88,28877.0,47.9429,47.9429,47.9333,47.9429,28877.0
2024-05-29 13:45:00,49.88,49.89,49.86,49.88,61785.0,47.9429,47.9525,47.9237,47.9429,61785.0
2024-05-29 13:50:00,49.89,49.94,49.88,49.93,39234.0,47.9525,48.0006,47.9429,47.991,39234.0
2024-05-29 13:55:00,49.94,49.94,49.91,49.92,30382.0,48.0006,48.0006,47.9718,47.9814,30382.0
2024-05-29 14:00:00,49.93,49.93,49.9,49.91,46168.0,47.991,47.991,47.9621,47.9718,46168.0
2024-05-29 14:05:00,49.91,49.92,49.89,49.91,50313.0,47.9718,47.9814,47.9525,47.9718,50313.0
2024-05-29 14:10:00,49.91,49.92,49.9,49.91,195264.0,47.9718,47.9814,47.9621,47.9718,195264.0
2024-05-29 14:15:00,49.91,49.91,49.88,49.89,48109.0,47.9718,47.9718,47.9429,47.9525,48109.0
2024-05-29 14:20:00,49.89,49.9,49.88,49.89,53673.0,47.9525,47.9621,47.9429,47.9525,53673.0
2024-05-29 14:25:00,49.9,49.91,49.87,49.88,28913.0,47.9621,47.9718,47.9333,47.9429,28913.0
2024-05-29 14:30:00,49.88,49.88,49.85,49.87,43709.0,47.9429,47.9429,47.9141,47.9333,43709.0
2024-05-29 14:35:00,49.86,49.88,49.85,49.85,77274.0,47.9237,47.9429,47.9141,47.9141,77274.0
2024-05-29 14:40:00,49.86,49.9,49.85,49.88,56348.0,47.9237,47.9621,47.9141,47.9429,56348.0
2024-05-29 14:45:00,49.88,49.88,49.84,49.85,93130.0,47.9429,47.9429,47.9045,47.9141,93130.0
2024-05-29 14:50:00,49.84,49.86,49.83,49.86,42929.0,47.9045,47.9237,47.8949,47.9237,42929.0
2024-05-29 14:55:00,49.86,49.86,49.84,49.85,63743.0,47.9237,47.9237,47.9045,47.9141,63743.0
2024-05-29 15:00:00,49.86,49.86,49.84,49.86,63720.0,47.9237,47.9237,47.9045,47.9237,63720.0
2024-05-29 15:05:00,49.86,49.87,49.85,49.86,56705.0,47.9237,47.9333,47.9141,47.9237,56705.0
2024-05-29 15:10:00,49.86,49.88,49.84,49.88,71081.0,47.9237,47.9429,47.9045,47.9429,71081.0
2024-05-29 15:15:00,49.87,49.88,49.87,49.87,74810.0,47.9333,47.9429,47.9333,47.9333,74810.0
2024-05-29 15:20:00,49.88,49.9,49.87,49.9,67773.0,47.9429,47.9621,47.9333,47.9621,67773.0
2024-05-29 15:25:00,49.9,49.92,49.89,49.9,36455.0,47.9621,47.9814,47.9525,47.9621,36455.0
2024-05-29 15:30:00,49.9,49.9,49.87,49.89,77771.0,47.9621,47.9621,47.9333,47.9525,77771.0
2024-05-29 15:35:00,49.89,49.91,49.88,49.9,64244.0,47.9525,47.9718,47.9429,47.9621,64244.0
2024-05-29 15:40:00,49.89,49.9,49.86,49.87,99988.0,47.9525,47.9621,47.9237,47.9333,99988.0
2024-05-29 15:45:00,49.87,49.88,49.85,49.86,175513.0,47.9333,47.9429,47.9141,47.9237,175513.0
2024-05-29 15:50:00,49.86,49.86,49.82,49.84,107928.0,47.9237,47.9237,47.8853,47.9045,107928.0
2024-05-29 15:55:00,49.83,49.84,49.81,49.84,300969.0,47.8949,47.9045,47.8756,47.9045,300969.0
2024-05-30 09:30:00,50.16,50.21,50.11,50.17,286639.0,48.212,48.2601,48.164,48.2217,286639.0
2024-05-30 09:35:00,50.18,50.21,50.15,50.16,109045.0,48.2313,48.2601,48.2024,48.212,109045.0
2024-05-30 09:40:00,50.16,50.21,50.15,50.18,42164.0,48.212,48.2601,48.2024,48.2313,42164.0
2024-05-30 09:45:00,50.19,50.21,50.17,50.18,42165.0,48.2409,48.2601,48.2217,48.2313,42165.0
2024-05-30 09:50:00,50.18,50.22,50.16,50.21,36541.0,48.2313,48.2697,48.212,48.2601,36541.0
2024-05-30 09:55:00,50.21,50.22,50.16,50.21,93955.0,48.2601,48.2697,48.212,48.2601,93955.0
2024-05-30 10:00:00,50.21,50.27,50.21,50.27,233901.0,48.2601,48.3178,48.2601,48.3178,233901.0
2024-05-30 10:05:00,50.25,50.3,50.25,50.26,87387.0,48.2986,48.3466,48.2986,48.3082,87387.0
2024-05-30 10:10:00,50.27,50.27,50.19,50.2,123725.0,48.3178,48.3178,48.2409,48.2505,123725.0
2024-05-30 10:15:00,50.21,50.25,50.2,50.25,63758.0,48.2601,48.2986,48.2505,48.2986,63758.0
2024-05-30 10:20:00,50.25,50.28,50.24,50.25,72408.0,48.2986,48.3274,48.2889,48.2986,72408.0
2024-05-30 10:25:00,50.25,50.27,50.23,50.24,94344.0,48.2986,48.3178,48.2793,48.2889,94344.0
2024-05-30 10:30:00,50.23,50.24,50.2,50.22,53309.0,48.2793,48.2889,48.2505,48.2697,53309.0
2024-05-30 10:35:00,50.21,50.24,50.19,50.2,73593.0,48.2601,48.2889,48.2409,48.2505,73593.0
2024-05-30 10:40:00,50.21,50.22,50.18,50.22,98359.0,48.2601,48.2697,48.2313,48.2697,98359.0
2024-05-30 10:45:00,50.21,50.25,50.21,50.24,86879.0,48.2601,48.2986,48.2601,48.2889,86879.0
2024-05-30 10:50:00,50.24,50.26,50.24,50.26,91077.0,48.2889,48.3082,48.2889,48.3082,91077.0
2024-05-30 10:55:00,50.26,50.27,50.24,50.25,98507.0,48.3082,48.3178,48.2889,48.2986,98507.0
2024-05-30 11:00:00,50.25,50.27,50.23,50.23,84292.0,48.2986,48.3178,48.2793,48.2793,84292.0
2024-05-30 11:05:00,50.23,50.26,50.21,50.23,83565.0,48.2793,48.3082,48.2601,48.2793,83565.0
2024-05-30 11:10:00,50.23,50.25,50.23,50.25,66838.0,48.2793,48.2986,48.2793,48.2986,66838.0
2024-05-30 11:15:00,50.25,50.28,50.23,50.27,67912.0,48.2986,48.3274,48.2793,48.3178,67912.0
2024-05-30 11:20:00,50.28,50.29,50.26,50.29,171935.0,48.3274,48.337,48.3082,48.337,171935.0
2024-05-30 11:25:00,50.29,50.31,50.28,50.3,38633.0,48.337,48.3562,48.3274,48.3466,38633.0
2024-05-30 11:30:00,50.29,50.32,50.29,50.31,67178.0,48.337,48.3658,48.337,48.3562,67178.0
2024-05-30 11:35:00,50.3,50.31,50.27,50.29,85329.0,48.3466,48.3562,48.3178,48.337,85329.0
2024-05-30 11:40:00,50.29,50.31,50.28,50.28,74936.0,48.337,48.3562,48.3274,48.3274,74936.0
2024-05-30 11:45:00,50.28,50.29,50.27,50.27,35905.0,48.3274,48.337,48.3178,48.3178,35905.0
2024-05-30 11:50:00,50.28,50.29,50.26,50.27,92996.0,48.3274,48.337,48.3082,48.3178,92996.0
2024-05-30 11:55:00,50.27,50.28,50.25,50.26,48440.0,48.3178,48.3274,48.2986,48.3082,48440.0
2024-05-30 12:00:00,50.26,50.3,50.26,50.3,100755.0,48.3082,48.3466,48.3082,48.3466,100755.0
2024-05-30 12:05:00,50.3,50.32,50.29,50.3,64716.0,48.3466,48.3658,48.337,48.3466,64716.0
2024-05-30 12:10:00,50.3,50.32,50.29,50.32,95079.0,48.3466,48.3658,48.337,48.3658,95079.0
2024-05-30 12:15:00,50.31,50.34,50.31,50.33,100352.0,48.3562,48.3851,48.3562,48.3754,100352.0
2024-05-30 12:20:00,50.33,50.34,50.31,50.32,74045.0,48.3754,48.3851,48.3562,48.3658,74045.0
2024-05-30 12:25:00,50.31,50.33,50.3,50.31,72524.0,48.3562,48.3754,48.3466,48.3562,72524.0
2024-05-30 12:30:00,50.32,50.35,50.31,50.34,85150.0,48.3658,48.3947,48.3562,48.3851,85150.0
2024-05-30 12:35:00,50.34,50.36,50.33,50.35,38302.0,48.3851,48.4043,48.3754,48.3947,38302.0
2024-05-30 12:40:00,50.34,50.35,50.33,50.34,38497.0,48.3851,48.3947,48.3754,48.3851,38497.0
2024-05-30 12:45:00,50.34,50.35,50.32,50.33,75520.0,48.3851,48.3947,48.3658,48.3754,75520.0
2024-05-30 12:50:00,50.33,50.36,50.32,50.35,89149.0,48.3754,48.4043,48.3658,48.3947,89149.0
2024-05-30 12:55:00,50.35,50.36,50.34,50.35,42601.0,48.3947,48.4043,48.3851,48.3947,42601.0
2024-05-30 13:00:00,50.36,50.39,50.34,50.35,99514.0,48.4043,48.4331,48.3851,48.3947,99514.0
2024-05-30 13:05:00,50.35,50.38,50.35,50.36,172285.0,48.3947,48.4235,48.3947,48.4043,172285.0
2024-05-30 13:10:00,50.37,50.39,50.36,50.38,56046.0,48.4139,48.4331,48.4043,48.4235,56046.0
2024-05-30 13:15:00,50.38,50.38,50.35,50.36,52929.0,48.4235,48.4235,48.3947,48.4043,52929.0
2024-05-30 13:20:00,50.36,50.38,50.35,50.37,59055.0,48.4043,48.4235,48.3947,48.4139,59055.0
2024-05-30 13:25:00,50.36,50.38,50.36,50.37,64680.0,48.4043,48.4235,48.4043,48.4139,64680.0
2024-05-30 13:30:00,50.37,50.39,50.36,50.36,51876.0,48.4139,48.4331,48.4043,48.4043,51876.0
2024-05-30 13:35:00,50.37,50.38,50.36,50.37,45366.0,48.4139,48.4235,48.4043,48.4139,45366.0
2024-05-30 13:40:00,50.37,50.38,50.36,50.38,70919.0,48.4139,48.4235,48.4043,48.4235,70919.0
2024-05-30 13:45:00,50.37,50.39,50.35,50.36,72974.0,48.4139,48.4331,48.3947,48.4043,72974.0
2024-05-30 13:50:00,50.36,50.36,50.33,50.35,61878.0,48.4043,48.4043,48.3754,48.3947,61878.0
2024-05-30 13:55:00,50.35,50.36,50.34,50.35,110706.0,48.3947,48.4043,48.3851,48.3947,110706.0
2024-05-30 14:00:00,50.35,50.35,50.32,50.33,39708.0,48.3947,48.3947,48.3658,48.3754,39708.0
2024-05-30 14:05:00,50.33,50.34,50.32,50.33,55394.0,48.3754,48.3851,48.3658,48.3754,55394.0
2024-05-30 14:10:00,50.33,50.34,50.32,50.33,71826.0,48.3754,48.3851,48.3658,48.3754,71826.0
2024-05-30 14:15:00,50.32,50.33,50.27,50.32,143121.0,48.3658,48.3754,48.3178,48.3658,143121.0
2024-05-30 14:20:00,50.32,50.32,50.29,50.31,98753.0,48.3658,48.3658,48.337,48.3562,98753.0
2024-05-30 14:25:00,50.31,50.32,50.29,50.32,40584.0,48.3562,48.3658,48.337,48.3658,40584.0
2024-05-30 14:30:00,50.32,50.34,50.32,50.33,94862.0,48.3658,48.3851,48.3658,48.3754,94862.0
2024-05-30 14:35:00,50.31,50.32,50.29,50.3,99392.0,48.3562,48.3658,48.337,48.3466,99392.0
2024-05-30 14:40:00,50.3,50.3,50.28,50.29,29701.0,48.3466,48.3466,48.3274,48.337,29701.0
2024-05-30 14:45:00,50.3,50.31,50.28,50.3,44355.0,48.3466,48.3562,48.3274,48.3466,44355.0
2024-05-30 14:50:00,50.3,50.32,50.29,50.3,69038.0,48.3466,48.3658,48.337,48.3466,69038.0
2024-05-30 14:55:00,50.31,50.31,50.29,50.3,35894.0,48.3562,48.3562,48.337,48.3466,35894.0
2024-05-30 15:00:00,50.3,50.3,50.26,50.28,60803.0,48.3466,48.3466,48.3082,48.3274,60803.0
2024-05-30 15:05:00,50.28,50.3,50.27,50.28,100168.0,48.3274,48.3466,48.3178,48.3274,100168.0
2024-05-30 15:10:00,50.28,50.3,50.27,50.3,93837.0,48.3274,48.3466,48.3178,48.3466,93837.0
2024-05-30 15:15:00,50.3,50.31,50.29,50.29,69985.0,48.3466,48.3562,48.337,48.337,69985.0
2024-05-30 15:20:00,50.28,50.29,50.24,50.25,113171.0,48.3274,48.337,48.2889,48.2986,113171.0
2024-05-30 15:25:00,50.26,50.28,50.24,50.27,170051.0,48.3082,48.3274,48.2889,48.3178,170051.0
2024-05-30 15:30:00,50.28,50.29,50.25,50.25,91743.0,48.3274,48.337,48.2986,48.2986,91743.0
2024-05-30 15:35:00,50.25,50.26,50.21,50.23,95836.0,48.2986,48.3082,48.2601,48.2793,95836.0
2024-05-30 15:40:00,50.23,50.23,50.21,50.21,81066.0,48.2793,48.2793,48.2601,48.2601,81066.0
2024-05-30 15:45:00,50.21,50.21,50.14,50.15,208070.0,48.2601,48.2601,48.1928,48.2024,208070.0
2024-05-30 15:50:00,50.14,50.26,50.14,50.25,224341.0,48.1928,48.3082,48.1928,48.2986,224341.0
2024-05-30 15:55:00,50.25,50.29,50.25,50.27,831614.0,48.2986,48.337,48.2986,48.3178,831614.0
2024-05-31 09:30:00,50.56,50.6,50.5,50.56,229973.0,48.5965,48.635,48.5388,48.5965,229973.0
2024-05-31 09:35:00,50.57,50.64,50.56,50.63,73585.0,48.6061,48.6734,48.5965,48.6638,73585.0
2024-05-31 09:40:00,50.63,50.67,50.62,50.66,107196.0,48.6638,48.7022,48.6542,48.6926,107196.0
2024-05-31 09:45:00,50.67,50.68,50.61,50.63,138325.0,48.7022,48.7119,48.6446,48.6638,138325.0
2024-05-31 09:50:00,50.64,50.65,50.6,50.6,67362.0,48.6734,48.683,48.635,48.635,67362.0
2024-05-31 09:55:00,50.61,50.61,50.58,50.59,55150.0,48.6446,48.6446,48.6157,48.6253,55150.0
2024-05-31 10:00:00,50.6,50.61,50.56,50.6,107036.0,48.635,48.6446,48.5965,48.635,107036.0
2024-05-31 10:05:00,50.6,50.63,50.58,50.63,145409.0,48.635,48.6638,48.6157,48.6638,145409.0
2024-05-31 10:10:00,50.63,50.63,50.53,50.54,68793.0,48.6638,48.6638,48.5677,48.5773,68793.0
2024-05-31 10:15:00,50.53,50.55,50.5,50.5,59678.0,48.5677,48.5869,48.5388,48.5388,59678.0
2024-05-31 10:20:00,50.51,50.53,50.46,50.47,141321.0,48.5485,48.5677,48.5004,48.51,141321.0
2024-05-31 10:25:00,50.46,50.5,50.45,50.47,117367.0,48.5004,48.5388,48.4908,48.51,117367.0
2024-05-31 10:30:00,50.45,50.46,50.39,50.42,120813.0,48.4908,48.5004,48.4331,48.462,120813.0
2024-05-31 10:35:00,50.43,50.45,50.4,50.45,82560.0,48.4716,48.4908,48.4427,48.4908,82560.0
2024-05-31 10:40:00,50.44,50.45,50.39,50.4,103558.0,48.4812,48.4908,48.4331,48.4427,103558.0
2024-05-31 10:45:00,50.41,50.44,50.4,50.41,77130.0,48.4523,48.4812,48.4427,48.4523,77130.0
2024-05-31 10:50:00,50.42,50.43,50.39,50.42,86428.0,48.462,48.4716,48.4331,48.462,86428.0
2024-05-31 10:55:00,50.42,50.48,50.42,50.46,85714.0,48.462,48.5196,48.462,48.5004,85714.0
2024-05-31 11:00:00,50.46,50.46,50.4,50.41,123337.0,48.5004,48.5004,48.4427,48.4523,123337.0
2024-05-31 11:05:00,50.41,50.42,50.38,50.42,96792.0,48.4523,48.462,48.4235,48.462,96792.0
2024-05-31 11:10:00,50.41,50.43,50.38,50.41,103648.0,48.4523,48.4716,48.4235,48.4523,103648.0
2024-05-31 11:15:00,50.42,50.43,50.39,50.41,114759.0,48.462,48.4716,48.4331,48.4523,114759.0
2024-05-31 11:20:00,50.41,50.42,50.37,50.41,60208.0,48.4523,48.462,48.4139,48.4523,60208.0
2024-05-31 11:25:00,50.41,50.41,50.36,50.38,123060.0,48.4523,48.4523,48.4043,48.4235,123060.0
2024-05-31 11:30:00,50.38,50.39,50.34,50.39,169779.0,48.4235,48.4331,48.3851,48.4331,169779.0
2024-05-31 11:35:00,50.4,50.43,50.38,50.39,138410.0,48.4427,48.4716,48.4235,48.4331,138410.0
2024-05-31 11:40:00,50.39,50.41,50.38,50.4,69271.0,48.4331,48.4523,48.4235,48.4427,69271.0
2024-05-31 11:45:00,50.4,50.42,50.39,50.41,80962.0,48.4427,48.462,48.4331,48.4523,80962.0
2024-05-31 11:50:00,50.41,50.42,50.39,50.4,100004.0,48.4523,48.462,48.4331,48.4427,100004.0
2024-05-31 11:55:00,50.4,50.4,50.37,50.39,47111.0,48.4427,48.4427,48.4139,48.4331,47111.0
2024-05-31 12:00:00,50.38,50.38,50.32,50.34,161039.0,48.4235,48.4235,48.3658,48.3851,161039.0
2024-05-31 12:05:00,50.34,50.34,50.31,50.33,121673.0,48.3851,48.3851,48.3562,48.3754,121673.0
2024-05-31 12:10:00,50.33,50.33,50.3,50.33,88330.0,48.3754,48.3754,48.3466,48.3754,88330.0
2024-05-31 12:15:00,50.33,50.34,50.31,50.33,70126.0,48.3754,48.3851,48.3562,48.3754,70126.0
2024-05-31 12:20:00,50.32,50.33,50.29,50.32,129810.0,48.3658,48.3754,48.337,48.3658,129810.0
2024-05-31 12:25:00,50.31,50.32,50.3,50.32,85844.0,48.3562,48.3658,48.3466,48.3658,85844.0
2024-05-31 12:30:00,50.32,50.34,50.31,50.33,90937.0,48.3658,48.3851,48.3562,48.3754,90937.0
2024-05-31 12:35:00,50.33,50.35,50.31,50.34,90382.0,48.3754,48.3947,48.3562,48.3851,90382.0
2024-05-31 12:40:00,50.34,50.37,50.34,50.36,146715.0,48.3851,48.4139,48.3851,48.4043,146715.0
2024-05-31 12:45:00,50.36,50.37,50.34,50.34,117533.0,48.4043,48.4139,48.3851,48.3851,117533.0
2024-05-31 12:50:00,50.34,50.36,50.33,50.35,78821.0,48.3851,48.4043,48.3754,48.3947,78821.0
2024-05-31 12:55:00,50.36,50.36,50.34,50.35,33939.0,48.4043,48.4043,48.3851,48.3947,33939.0
2024-05-31 13:00:00,50.35,50.36,50.34,50.35,76144.0,48.3947,48.4043,48.3851,48.3947,76144.0
2024-05-31 13:05:00,50.36,50.4,50.35,50.39,100504.0,48.4043,48.4427,48.3947,48.4331,100504.0
2024-05-31 13:10:00,50.39,50.4,50.38,50.4,37510.0,48.4331,48.4427,48.4235,48.4427,37510.0
2024-05-31 13:15:00,50.4,50.42,50.4,50.41,258742.0,48.4427,48.462,48.4427,48.4523,258742.0
2024-05-31 13:20:00,50.42,50.44,50.4,50.44,160535.0,48.462,48.4812,48.4427,48.4812,160535.0
2024-05-31 13:25:00,50.44,50.45,50.43,50.45,57343.0,48.4812,48.4908,48.4716,48.4908,57343.0
2024-05-31 13:30:00,50.44,50.46,50.42,50.43,56022.0,48.4812,48.5004,48.462,48.4716,56022.0
2024-05-31 13:35:00,50.42,50.44,50.41,50.41,42336.0,48.462,48.4812,48.4523,48.4523,42336.0
2024-05-31 13:40:00,50.41,50.43,50.4,50.43,70564.0,48.4523,48.4716,48.4427,48.4716,70564.0
2024-05-31 13:45:00,50.42,50.45,50.42,50.45,40367.0,48.462,48.4908,48.462,48.4908,40367.0
2024-05-31 13:50:00,50.45,50.46,50.41,50.42,42364.0,48.4908,48.5004,48.4523,48.462,42364.0
2024-05-31 13:55:00,50.41,50.44,50.41,50.44,51205.0,48.4523,48.4812,48.4523,48.4812,51205.0
2024-05-31 14:00:00,50.44,50.44,50.42,50.43,18551.0,48.4812,48.4812,48.462,48.4716,18551.0
2024-05-31 14:05:00,50.43,50.45,50.42,50.45,80626.0,48.4716,48.4908,48.462,48.4908,80626.0
2024-05-31 14:10:00,50.45,50.47,50.44,50.46,140260.0,48.4908,48.51,48.4812,48.5004,140260.0
2024-05-31 14:15:00,50.46,50.49,50.45,50.48,57354.0,48.5004,48.5292,48.4908,48.5196,57354.0
2024-05-31 14:20:00,50.48,50.48,50.47,50.48,63737.0,48.5196,48.5196,48.51,48.5196,63737.0
2024-05-31 14:25:00,50.48,50.48,50.46,50.46,48457.0,48.5196,48.5196,48.5004,48.5004,48457.0
2024-05-31 14:30:00,50.46,50.48,50.44,50.45,46627.0,48.5004,48.5196,48.4812,48.4908,46627.0
2024-05-31 14:35:00,50.45,50.47,50.44,50.47,88376.0,48.4908,48.51,48.4812,48.51,88376.0
2024-05-31 14:40:00,50.46,50.49,50.45,50.49,64431.0,48.5004,48.5292,48.4908,48.5292,64431.0
2024-05-31 14:45:00,50.49,50.5,50.45,50.47,79021.0,48.5292,48.5388,48.4908,48.51,79021.0
2024-05-31 14:50:00,50.47,50.47,50.43,50.44,53650.0,48.51,48.51,48.4716,48.4812,53650.0
2024-05-31 14:55:00,50.45,50.48,50.44,50.47,1210618.0,48.4908,48.5196,48.4812,48.51,1210618.0
2024-05-31 15:00:00,50.47,50.48,50.45,50.46,71722.0,48.51,48.5196,48.4908,48.5004,71722.0
2024-05-31 15:05:00,50.46,50.5,50.46,50.5,58648.0,48.5004,48.5388,48.5004,48.5388,58648.0
2024-05-31 15:10:00,50.49,50.51,50.49,50.5,130546.0,48.5292,48.5485,48.5292,48.5388,130546.0
2024-05-31 15:15:00,50.5,50.5,50.48,50.49,71146.0,48.5388,48.5388,48.5196,48.5292,71146.0
2024-05-31 15:20:00,50.49,50.52,50.49,50.51,48120.0,48.5292,48.5581,48.5292,48.5485,48120.0
2024-05-31 15:25:00,50.52,50.52,50.48,50.48,118737.0,48.5581,48.5581,48.5196,48.5196,118737.0
2024-05-31 15:30:00,50.48,50.5,50.45,50.48,154291.0,48.5196,48.5388,48.4908,48.5196,154291.0
2024-05-31 15:35:00,50.48,50.5,50.48,50.5,54884.0,48.5196,48.5388,48.5196,48.5388,54884.0
2024-05-31 15:40:00,50.5,50.57,50.49,50.56,284441.0,48.5388,48.6061,48.5292,48.5965,284441.0
2024-05-31 15:45:00,50.57,50.63,50.55,50.62,379321.0,48.6061,48.6638,48.5869,48.6542,379321.0
2024-05-31 15:50:00,50.62,50.7,50.62,50.69,600654.0,48.6542,48.7311,48.6542,48.7215,600654.0
2024-05-31 15:55:00,50.68,50.74,50.67,50.74,571081.0,48.7119,48.7695,48.7022,48.7695,571081.0
2024-06-03 09:30:00,50.93,50.95,50.9,50.95,291385.0,48.9521,48.9714,48.9233,48.9714,291385.0
2024-06-03 09:35:00,50.96,50.97,50.93,50.96,379441.0,48.981,48.9906,48.9521,48.981,379441.0
2024-06-03 09:40:00,50.96,50.97,50.92,50.94,102890.0,48.981,48.9906,48.9425,48.9618,102890.0
2024-06-03 09:45:00,50.93,50.94,50.88,50.89,132071.0,48.9521,48.9618,48.9041,48.9137,132071.0
2024-06-03 09:50:00,50.88,50.89,50.82,50.83,102664.0,48.9041,48.9137,48.8464,48.856,102664.0
2024-06-03 09:55:00,50.82,50.83,50.77,50.83,78339.0,48.8464,48.856,48.7984,48.856,78339.0
2024-06-03 10:00:00,50.83,50.99,50.82,50.95,453060.0,48.856,49.0098,48.8464,48.9714,453060.0
2024-06-03 10:05:00,50.95,51.02,50.91,50.91,100261.0,48.9714,49.0387,48.9329,48.9329,100261.0
2024-06-03 10:10:00,50.91,50.97,50.9,50.96,107590.0,48.9329,48.9906,48.9233,48.981,107590.0
2024-06-03 10:15:00,50.96,50.99,50.93,50.96,291242.0,48.981,49.0098,48.9521,48.981,291242.0
2024-06-03 10:20:00,50.96,50.96,50.88,50.9,230387.0,48.981,48.981,48.9041,48.9233,230387.0
2024-06-03 10:25:00,50.9,50.93,50.89,50.92,79264.0,48.9233,48.9521,48.9137,48.9425,79264.0
2024-06-03 10:30:00,50.92,50.92,50.86,50.87,38336.0,48.9425,48.9425,48.8849,48.8945,38336.0
2024-06-03 10:35:00,50.87,50.88,50.82,50.88,81558.0,48.8945,48.9041,48.8464,48.9041,81558.0
2024-06-03 10:40:00,50.88,50.9,50.87,50.87,44679.0,48.9041,48.9233,48.8945,48.8945,44679.0
2024-06-03 10:45:00,50.87,50.89,50.81,50.82,65440.0,48.8945,48.9137,48.8368,48.8464,65440.0
2024-06-03 10:50:00,50.82,50.84,50.79,50.8,149988.0,48.8464,48.8656,48.8176,48.8272,149988.0
2024-06-03 10:55:00,50.8,50.81,50.77,50.8,67305.0,48.8272,48.8368,48.7984,48.8272,67305.0
2024-06-03 11:00:00,50.8,50.81,50.76,50.78,28141.0,48.8272,48.8368,48.7887,48.808,28141.0
2024-06-03 11:05:00,50.77,50.86,50.76,50.86,29347.0,48.7984,48.8849,48.7887,48.8849,29347.0
2024-06-03 11:10:00,50.86,50.86,50.83,50.86,19753.0,48.8849,48.8849,48.856,48.8849,19753.0
2024-06-03 11:15:00,50.85,50.88,50.84,50.87,29745.0,48.8753,48.9041,48.8656,48.8945,29745.0
2024-06-03 11:20:00,50.88,50.9,50.88,50.88,51178.0,48.9041,48.9233,48.9041,48.9041,51178.0
2024-06-03 11:25:00,50.89,50.91,50.88,50.9,161952.0,48.9137,48.9329,48.9041,48.9233,161952.0
2024-06-03 11:30:00,50.9,50.91,50.87,50.88,84723.0,48.9233,48.9329,48.8945,48.9041,84723.0
2024-06-03 11:35:00,50.88,50.94,50.88,50.89,42323.0,48.9041,48.9618,48.9041,48.9137,42323.0
2024-06-03 11:40:00,50.89,50.89,50.85,50.88,68203.0,48.9137,48.9137,48.8753,48.9041,68203.0
2024-06-03 11:45:00,50.88,50.88,50.84,50.85,90442.0,48.9041,48.9041,48.8656,48.8753,90442.0
2024-06-03 11:50:00,50.85,50.88,50.84,50.87,60805.0,48.8753,48.9041,48.8656,48.8945,60805.0
2024-06-03 11:55:00,50.87,50.88,50.85,50.85,30285.0,48.8945,48.9041,48.8753,48.8753,30285.0
2024-06-03 12:00:00,50.85,50.87,50.83,50.86,42380.0,48.8753,48.8945,48.856,48.8849,42380.0
2024-06-03 12:05:00,50.86,50.86,50.81,50.83,360375.0,48.8849,48.8849,48.8368,48.856,360375.0
2024-06-03 12:10:00,50.83,50.85,50.74,50.75,124177.0,48.856,48.8753,48.7695,48.7791,124177.0
2024-06-03 12:15:00,50.75,50.79,50.74,50.74,54154.0,48.7791,48.8176,48.7695,48.7695,54154.0
2024-06-03 12:20:00,50.76,50.76,50.7,50.73,83716.0,48.7887,48.7887,48.7311,48.7599,83716.0
2024-06-03 12:25:00,50.73,50.74,50.71,50.72,138056.0,48.7599,48.7695,48.7407,48.7503,138056.0
2024-06-03 12:30:00,50.73,50.73,50.67,50.69,65868.0,48.7599,48.7599,48.7022,48.7215,65868.0
2024-06-03 12:35:00,50.69,50.74,50.68,50.74,91194.0,48.7215,48.7695,48.7119,48.7695,91194.0
2024-06-03 12:40:00,50.75,50.75,50.7,50.73,66370.0,48.7791,48.7791,48.7311,48.7599,66370.0
2024-06-03 12:45:00,50.72,50.75,50.71,50.73,135342.0,48.7503,48.7791,48.7407,48.7599,135342.0
2024-06-03 12:50:00,50.73,50.73,50.66,50.72,171380.0,48.7599,48.7599,48.6926,48.7503,171380.0
2024-06-03 12:55:00,50.72,50.74,50.7,50.71,135309.0,48.7503,48.7695,48.7311,48.7407,135309.0
2024-06-03 13:00:00,50.71,50.71,50.67,50.69,159389.0,48.7407,48.7407,48.7022,48.7215,159389.0
2024-06-03 13:05:00,50.69,50.72,50.67,50.67,110729.0,48.7215,48.7503,48.7022,48.7022,110729.0
2024-06-03 13:10:00,50.68,50.68,50.63,50.68,331396.0,48.7119,48.7119,48.6638,48.7119,331396.0
2024-06-03 13:15:00,50.68,50.73,50.67,50.72,36629.0,48.7119,48.7599,48.7022,48.7503,36629.0
2024-06-03 13:20:00,50.73,50.75,50.71,50.73,305030.0,48.7599,48.7791,48.7407,48.7599,305030.0
2024-06-03 13:25:00,50.72,50.76,50.71,50.75,43684.0,48.7503,48.7887,48.7407,48.7791,43684.0
2024-06-03 13:30:00,50.75,50.79,50.75,50.76,26570.0,48.7791,48.8176,48.7791,48.7887,26570.0
2024-06-03 13:35:00,50.75,50.79,50.74,50.78,92379.0,48.7791,48.8176,48.7695,48.808,92379.0
2024-06-03 13:40:00,50.78,50.8,50.76,50.79,38784.0,48.808,48.8272,48.7887,48.8176,38784.0
2024-06-03 13:45:00,50.78,50.8,50.76,50.78,52187.0,48.808,48.8272,48.7887,48.808,52187.0
2024-06-03 13:50:00,50.78,50.78,50.74,50.76,45638.0,48.808,48.808,48.7695,48.7887,45638.0
2024-06-03 13:55:00,50.76,50.76,50.73,50.76,41441.0,48.7887,48.7887,48.7599,48.7887,41441.0
2024-06-03 14:00:00,50.76,50.79,50.75,50.78,87396.0,48.7887,48.8176,48.7791,48.808,87396.0
2024-06-03 14:05:00,50.78,50.8,50.76,50.77,110890.0,48.808,48.8272,48.7887,48.7984,110890.0
2024-06-03 14:10:00,50.78,50.79,50.73,50.73,69025.0,48.808,48.8176,48.7599,48.7599,69025.0
2024-06-03 14:15:00,50.74,50.79,50.73,50.79,98358.0,48.7695,48.8176,48.7599,48.8176,98358.0
2024-06-03 14:20:00,50.78,50.82,50.77,50.8,89695.0,48.808,48.8464,48.7984,48.8272,89695.0
2024-06-03 14:25:00,50.81,50.82,50.78,50.79,106504.0,48.8368,48.8464,48.808,48.8176,106504.0
2024-06-03 14:30:00,50.79,50.81,50.79,50.8,151898.0,48.8176,48.8368,48.8176,48.8272,151898.0
2024-06-03 14:35:00,50.8,50.81,50.79,50.81,49130.0,48.8272,48.8368,48.8176,48.8368,49130.0
2024-06-03 14:40:00,50.82,50.84,50.79,50.8,116349.0,48.8464,48.8656,48.8176,48.8272,116349.0
2024-06-03 14:45:00,50.8,50.82,50.79,50.82,74333.0,48.8272,48.8464,48.8176,48.8464,74333.0
2024-06-03 14:50:00,50.82,50.82,50.78,50.78,24776.0,48.8464,48.8464,48.808,48.808,24776.0
2024-06-03 14:55:00,50.79,50.82,50.78,50.82,142302.0,48.8176,48.8464,48.808,48.8464,142302.0
2024-06-03 15:00:00,50.82,50.85,50.8,50.84,50025.0,48.8464,48.8753,48.8272,48.8656,50025.0
2024-06-03 15:05:00,50.84,50.84,50.81,50.83,40077.0,48.8656,48.8656,48.8368,48.856,40077.0
2024-06-03 15:10:00,50.82,50.86,50.81,50.84,95819.0,48.8464,48.8849,48.8368,48.8656,95819.0
2024-06-03 15:15:00,50.84,50.86,50.83,50.84,95330.0,48.8656,48.8849,48.856,48.8656,95330.0
2024-06-03 15:20:00,50.85,50.87,50.84,50.85,58543.0,48.8753,48.8945,48.8656,48.8753,58543.0
2024-06-03 15:25:00,50.86,50.87,50.83,50.84,173857.0,48.8849,48.8945,48.856,48.8656,173857.0
2024-06-03 15:30:00,50.84,50.86,50.82,50.86,89037.0,48.8656,48.8849,48.8464,48.8849,89037.0
2024-06-03 15:35:00,50.85,50.85,50.81,50.82,59376.0,48.8753,48.8753,48.8368,48.8464,59376.0
2024-06-03 15:40:00,50.82,50.85,50.81,50.84,47209.0,48.8464,48.8753,48.8368,48.8656,47209.0
2024-06-03 15:45:00,50.83,50.86,50.83,50.85,66308.0,48.856,48.8849,48.856,48.8753,66308.0
2024-06-03 15:50:00,50.86,50.87,50.84,50.87,102060.0,48.8849,48.8945,48.8656,48.8945,102060.0
2024-06-03 15:55:00,50.86,50.88,50.84,50.86,270338.0,48.8849,48.9041,48.8656,48.8849,270338.0
2024-06-04 09:30:00,50.69,50.69,50.62,50.63,274884.0,48.7215,48.7215,48.6542,48.6638,274884.0
2024-06-04 09:35:00,50.62,50.67,50.61,50.64,38387.0,48.6542,48.7022,48.6446,48.6734,38387.0
2024-06-04 09:40:00,50.64,50.66,50.61,50.66,23872.0,48.6734,48.6926,48.6446,48.6926,23872.0
2024-06-04 09:45:00,50.66,50.7,50.66,50.67,51421.0,48.6926,48.7311,48.6926,48.7022,51421.0
2024-06-04 09:50:00,50.67,50.69,50.63,50.64,52299.0,48.7022,48.7215,48.6638,48.6734,52299.0
2024-06-04 09:55:00,50.64,50.66,50.59,50.64,80360.0,48.6734,48.6926,48.6253,48.6734,80360.0
2024-06-04 10:00:00,50.64,50.78,50.64,50.7,285745.0,48.6734,48.808,48.6734,48.7311,285745.0
2024-06-04 10:05:00,50.7,50.7,50.62,50.62,83172.0,48.7311,48.7311,48.6542,48.6542,83172.0
2024-06-04 10:10:00,50.61,50.65,50.59,50.63,132572.0,48.6446,48.683,48.6253,48.6638,132572.0
2024-06-04 10:15:00,50.63,50.67,50.61,50.65,102926.0,48.6638,48.7022,48.6446,48.683,102926.0
2024-06-04 10:20:00,50.65,50.68,50.58,50.6,83350.0,48.683,48.7119,48.6157,48.635,83350.0
2024-06-04 10:25:00,50.59,50.65,50.58,50.64,105457.0,48.6253,48.683,48.6157,48.6734,105457.0
2024-06-04 10:30:00,50.64,50.68,50.6,50.61,74654.0,48.6734,48.7119,48.635,48.6446,74654.0
2024-06-04 10:35:00,50.62,50.62,50.56,50.59,105340.0,48.6542,48.6542,48.5965,48.6253,105340.0
2024-06-04 10:40:00,50.61,50.64,50.61,50.62,70797.0,48.6446,48.6734,48.6446,48.6542,70797.0
2024-06-04 10:45:00,50.62,50.63,50.56,50.58,167656.0,48.6542,48.6638,48.5965,48.6157,167656.0
2024-06-04 10:50:00,50.58,50.62,50.56,50.61,86441.0,48.6157,48.6542,48.5965,48.6446,86441.0
2024-06-04 10:55:00,50.6,50.6,50.55,50.57,25892.0,48.635,48.635,48.5869,48.6061,25892.0
2024-06-04 11:00:00,50.57,50.58,50.55,50.58,339535.0,48.6061,48.6157,48.5869,48.6157,339535.0
2024-06-04 11:05:00,50.56,50.59,50.52,50.56,92024.0,48.5965,48.6253,48.5581,48.5965,92024.0
2024-06-04 11:10:00,50.57,50.58,50.53,50.54,48053.0,48.6061,48.6157,48.5677,48.5773,48053.0
2024-06-04 11:15:00,50.54,50.59,50.53,50.58,85577.0,48.5773,48.6253,48.5677,48.6157,85577.0
2024-06-04 11:20:00,50.59,50.62,50.58,50.59,42828.0,48.6253,48.6542,48.6157,48.6253,42828.0
2024-06-04 11:25:00,50.59,50.6,50.56,50.57,47958.0,48.6253,48.635,48.5965,48.6061,47958.0
2024-06-04 11:30:00,50.57,50.58,50.52,50.53,135055.0,48.6061,48.6157,48.5581,48.5677,135055.0
2024-06-04 11:35:00,50.54,50.54,50.51,50.53,110343.0,48.5773,48.5773,48.5485,48.5677,110343.0
2024-06-04 11:40:00,50.53,50.55,50.51,50.54,112651.0,48.5677,48.5869,48.5485,48.5773,112651.0
2024-06-04 11:45:00,50.55,50.55,50.5,50.52,104088.0,48.5869,48.5869,48.5388,48.5581,104088.0
2024-06-04 11:50:00,50.53,50.56,50.51,50.55,117516.0,48.5677,48.5965,48.5485,48.5869,117516.0
2024-06-04 11:55:00,50.54,50.55,50.5,50.5,103463.0,48.5773,48.5869,48.5388,48.5388,103463.0
2024-06-04 12:00:00,50.51,50.53,50.47,50.52,119464.0,48.5485,48.5677,48.51,48.5581,119464.0
2024-06-04 12:05:00,50.52,50.52,50.47,50.5,98145.0,48.5581,48.5581,48.51,48.5388,98145.0
2024-06-04 12:10:00,50.49,50.52,50.48,50.51,58247.0,48.5292,48.5581,48.5196,48.5485,58247.0
2024-06-04 12:15:00,50.52,50.53,50.49,50.51,350885.0,48.5581,48.5677,48.5292,48.5485,350885.0
2024-06-04 12:20:00,50.51,50.53,50.49,50.52,44840.0,48.5485,48.5677,48.5292,48.5581,44840.0
2024-06-04 12:25:00,50.53,50.59,50.52,50.58,148309.0,48.5677,48.6253,48.5581,48.6157,148309.0
2024-06-04 12:30:00,50.58,50.58,50.54,50.56,106205.0,48.6157,48.6157,48.5773,48.5965,106205.0
2024-06-04 12:35:00,50.56,50.56,50.53,50.55,60605.0,48.5965,48.5965,48.5677,48.5869,60605.0
2024-06-04 12:40:00,50.55,50.6,50.54,50.59,68157.0,48.5869,48.635,48.5773,48.6253,68157.0
2024-06-04 12:45:00,50.6,50.63,50.59,50.62,95235.0,48.635,48.6638,48.6253,48.6542,95235.0
2024-06-04 12:50:00,50.61,50.61,50.53,50.58,184048.0,48.6446,48.6446,48.5677,48.6157,184048.0
2024-06-04 12:55:00,50.58,50.6,50.57,50.59,41424.0,48.6157,48.635,48.6061,48.6253,41424.0
2024-06-04 13:00:00,50.59,50.6,50.55,50.58,39452.0,48.6253,48.635,48.5869,48.6157,39452.0
2024-06-04 13:05:00,50.58,50.59,50.53,50.55,46469.0,48.6157,48.6253,48.5677,48.5869,46469.0
2024-06-04 13:10:00,50.55,50.6,50.55,50.59,42486.0,48.5869,48.635,48.5869,48.6253,42486.0
2024-06-04 13:15:00,50.59,50.62,50.57,50.61,54603.0,48.6253,48.6542,48.6061,48.6446,54603.0
2024-06-04 13:20:00,50.61,50.63,50.59,50.61,44068.0,48.6446,48.6638,48.6253,48.6446,44068.0
2024-06-04 13:25:00,50.6,50.65,50.57,50.65,24791.0,48.635,48.683,48.6061,48.683,24791.0
2024-06-04 13:30:00,50.65,50.67,50.61,50.62,84364.0,48.683,48.7022,48.6446,48.6542,84364.0
2024-06-04 13:35:00,50.61,50.64,50.61,50.64,35610.0,48.6446,48.6734,48.6446,48.6734,35610.0
2024-06-04 13:40:00,50.64,50.66,50.63,50.63,24665.0,48.6734,48.6926,48.6638,48.6638,24665.0
2024-06-04 13:45:00,50.64,50.66,50.63,50.65,45405.0,48.6734,48.6926,48.6638,48.683,45405.0
2024-06-04 13:50:00,50.65,50.67,50.64,50.65,36717.0,48.683,48.7022,48.6734,48.683,36717.0
2024-06-04 13:55:00,50.65,50.67,50.63,50.65,33559.0,48.683,48.7022,48.6638,48.683,33559.0
2024-06-04 14:00:00,50.65,50.66,50.62,50.66,51603.0,48.683,48.6926,48.6542,48.6926,51603.0
2024-06-04 14:05:00,50.65,50.66,50.64,50.66,69051.0,48.683,48.6926,48.6734,48.6926,69051.0
2024-06-04 14:10:00,50.66,50.68,50.64,50.68,46833.0,48.6926,48.7119,48.6734,48.7119,46833.0
2024-06-04 14:15:00,50.68,50.73,50.67,50.71,46229.0,48.7119,48.7599,48.7022,48.7407,46229.0
2024-06-04 14:20:00,50.72,50.77,50.71,50.76,91316.0,48.7503,48.7984,48.7407,48.7887,91316.0
2024-06-04 14:25:00,50.75,50.75,50.71,50.74,84750.0,48.7791,48.7791,48.7407,48.7695,84750.0
2024-06-04 14:30:00,50.75,50.75,50.71,50.72,44488.0,48.7791,48.7791,48.7407,48.7503,44488.0
2024-06-04 14:35:00,50.71,50.73,50.7,50.72,90340.0,48.7407,48.7599,48.7311,48.7503,90340.0
2024-06-04 14:40:00,50.72,50.74,50.7,50.73,78305.0,48.7503,48.7695,48.7311,48.7599,78305.0
2024-06-04 14:45:00,50.73,50.75,50.73,50.74,67125.0,48.7599,48.7791,48.7599,48.7695,67125.0
2024-06-04 14:50:00,50.73,50.75,50.72,50.73,43838.0,48.7599,48.7791,48.7503,48.7599,43838.0
2024-06-04 14:55:00,50.73,50.73,50.69,50.71,510686.0,48.7599,48.7599,48.7215,48.7407,510686.0
2024-06-04 15:00:00,50.71,50.71,50.61,50.62,258026.0,48.7407,48.7407,48.6446,48.6542,258026.0
2024-06-04 15:05:00,50.62,50.64,50.59,50.63,107234.0,48.6542,48.6734,48.6253,48.6638,107234.0
2024-06-04 15:10:00,50.63,50.67,50.63,50.65,49191.0,48.6638,48.7022,48.6638,48.683,49191.0
2024-06-04 15:15:00,50.65,50.67,50.64,50.65,133460.0,48.683,48.7022,48.6734,48.683,133460.0
2024-06-04 15:20:00,50.65,50.68,50.65,50.68,90279.0,48.683,48.7119,48.683,48.7119,90279.0
2024-06-04 15:25:00,50.67,50.68,50.65,50.67,107730.0,48.7022,48.7119,48.683,48.7022,107730.0
2024-06-04 15:30:00,50.67,50.69,50.64,50.66,110085.0,48.7022,48.7215,48.6734,48.6926,110085.0
2024-06-04 15:35:00,50.66,50.67,50.62,50.64,129324.0,48.6926,48.7022,48.6542,48.6734,129324.0
2024-06-04 15:40:00,50.65,50.7,50.65,50.7,73206.0,48.683,48.7311,48.683,48.7311,73206.0
2024-06-04 15:45:00,50.7,50.71,50.66,50.68,105495.0,48.7311,48.7407,48.6926,48.7119,105495.0
2024-06-04 15:50:00,50.69,50.73,50.69,50.72,66092.0,48.7215,48.7599,48.7215,48.7503,66092.0
2024-06-04 15:55:00,50.72,50.72,50.69,50.7,269635.0,48.7503,48.7503,48.7215,48.7311,269635.0
2024-06-05 09:30:00,50.94,50.95,50.89,50.91,224974.0,48.9618,48.9714,48.9137,48.9329,224974.0
2024-06-05 09:35:00,50.91,50.93,50.88,50.89,48209.0,48.9329,48.9521,48.9041,48.9137,48209.0
2024-06-05 09:40:00,50.9,50.91,50.86,50.89,99795.0,48.9233,48.9329,48.8849,48.9137,99795.0
2024-06-05 09:45:00,50.9,50.91,50.82,50.83,239526.0,48.9233,48.9329,48.8464,48.856,239526.0
2024-06-05 09:50:00,50.82,50.86,50.8,50.85,64212.0,48.8464,48.8849,48.8272,48.8753,64212.0
2024-06-05 09:55:00,50.85,50.91,50.82,50.88,120761.0,48.8753,48.9329,48.8464,48.9041,120761.0
2024-06-05 10:00:00,50.86,50.88,50.67,50.75,407213.0,48.8849,48.9041,48.7022,48.7791,407213.0
2024-06-05 10:05:00,50.75,50.75,50.67,50.67,105724.0,48.7791,48.7791,48.7022,48.7022,105724.0
2024-06-05 10:10:00,50.67,50.72,50.65,50.68,220551.0,48.7022,48.7503,48.683,48.7119,220551.0
2024-06-05 10:15:00,50.68,50.74,50.66,50.7,84358.0,48.7119,48.7695,48.6926,48.7311,84358.0
2024-06-05 10:20:00,50.72,50.81,50.71,50.79,130151.0,48.7503,48.8368,48.7407,48.8176,130151.0
2024-06-05 10:25:00,50.8,50.82,50.75,50.76,69034.0,48.8272,48.8464,48.7791,48.7887,69034.0
2024-06-05 10:30:00,50.76,50.84,50.75,50.83,94138.0,48.7887,48.8656,48.7791,48.856,94138.0
2024-06-05 10:35:00,50.83,50.86,50.82,50.83,113505.0,48.856,48.8849,48.8464,48.856,113505.0
2024-06-05 10:40:00,50.84,50.87,50.81,50.83,96085.0,48.8656,48.8945,48.8368,48.856,96085.0
2024-06-05 10:45:00,50.83,50.83,50.77,50.77,55064.0,48.856,48.856,48.7984,48.7984,55064.0
2024-06-05 10:50:00,50.77,50.78,50.74,50.77,107212.0,48.7984,48.808,48.7695,48.7984,107212.0
2024-06-05 10:55:00,50.76,50.78,50.75,50.76,72197.0,48.7887,48.808,48.7791,48.7887,72197.0
2024-06-05 11:00:00,50.77,50.83,50.76,50.82,79501.0,48.7984,48.856,48.7887,48.8464,79501.0
2024-06-05 11:05:00,50.81,50.84,50.81,50.82,114443.0,48.8368,48.8656,48.8368,48.8464,114443.0
2024-06-05 11:10:00,50.82,50.87,50.81,50.87,98073.0,48.8464,48.8945,48.8368,48.8945,98073.0
2024-06-05 11:15:00,50.86,50.88,50.85,50.86,118052.0,48.8849,48.9041,48.8753,48.8849,118052.0
2024-06-05 11:20:00,50.85,50.87,50.82,50.86,169492.0,48.8753,48.8945,48.8464,48.8849,169492.0
2024-06-05 11:25:00,50.86,50.86,50.83,50.85,117052.0,48.8849,48.8849,48.856,48.8753,117052.0
2024-06-05 11:30:00,50.85,50.86,50.83,50.85,128721.0,48.8753,48.8849,48.856,48.8753,128721.0
2024-06-05 11:35:00,50.86,50.89,50.85,50.87,74781.0,48.8849,48.9137,48.8753,48.8945,74781.0
2024-06-05 11:40:00,50.87,50.9,50.86,50.89,86286.0,48.8945,48.9233,48.8849,48.9137,86286.0
2024-06-05 11:45:00,50.89,50.9,50.86,50.88,92250.0,48.9137,48.9233,48.8849,48.9041,92250.0
2024-06-05 11:50:00,50.88,50.9,50.86,50.87,52623.0,48.9041,48.9233,48.8849,48.8945,52623.0
2024-06-05 11:55:00,50.86,50.89,50.85,50.88,120975.0,48.8849,48.9137,48.8753,48.9041,120975.0
2024-06-05 12:00:00,50.87,50.88,50.86,50.88,62871.0,48.8945,48.9041,48.8849,48.9041,62871.0
2024-06-05 12:05:00,50.88,50.88,50.84,50.85,55641.0,48.9041,48.9041,48.8656,48.8753,55641.0
2024-06-05 12:10:00,50.85,50.86,50.84,50.85,218061.0,48.8753,48.8849,48.8656,48.8753,218061.0
2024-06-05 12:15:00,50.85,50.87,50.83,50.86,112785.0,48.8753,48.8945,48.856,48.8849,112785.0
2024-06-05 12:20:00,50.85,50.88,50.85,50.86,82064.0,48.8753,48.9041,48.8753,48.8849,82064.0
2024-06-05 12:25:00,50.87,50.88,50.86,50.88,145306.0,48.8945,48.9041,48.8849,48.9041,145306.0
2024-06-05 12:30:00,50.88,50.89,50.87,50.89,78997.0,48.9041,48.9137,48.8945,48.9137,78997.0
2024-06-05 12:35:00,50.89,50.92,50.89,50.91,37205.0,48.9137,48.9425,48.9137,48.9329,37205.0
2024-06-05 12:40:00,50.92,50.93,50.9,50.91,107859.0,48.9425,48.9521,48.9233,48.9329,107859.0
2024-06-05 12:45:00,50.91,50.92,50.9,50.9,78748.0,48.9329,48.9425,48.9233,48.9233,78748.0
2024-06-05 12:50:00,50.91,50.91,50.89,50.9,12138.0,48.9329,48.9329,48.9137,48.9233,12138.0
2024-06-05 12:55:00,50.9,50.9,50.87,50.89,39725.0,48.9233,48.9233,48.8945,48.9137,39725.0
2024-06-05 13:00:00,50.89,50.91,50.88,50.9,128953.0,48.9137,48.9329,48.9041,48.9233,128953.0
2024-06-05 13:05:00,50.9,50.92,50.89,50.9,60287.0,48.9233,48.9425,48.9137,48.9233,60287.0
2024-06-05 13:10:00,50.89,50.9,50.88,50.89,59975.0,48.9137,48.9233,48.9041,48.9137,59975.0
2024-06-05 13:15:00,50.9,50.91,50.88,50.89,48476.0,48.9233,48.9329,48.9041,48.9137,48476.0
2024-06-05 13:20:00,50.88,50.88,50.84,50.86,20741.0,48.9041,48.9041,48.8656,48.8849,20741.0
2024-06-05 13:25:00,50.86,50.88,50.85,50.88,24626.0,48.8849,48.9041,48.8753,48.9041,24626.0
2024-06-05 13:30:00,50.88,50.88,50.87,50.88,110335.0,48.9041,48.9041,48.8945,48.9041,110335.0
2024-06-05 13:35:00,50.88,50.89,50.87,50.89,47986.0,48.9041,48.9137,48.8945,48.9137,47986.0
2024-06-05 13:40:00,50.89,50.9,50.87,50.9,65665.0,48.9137,48.9233,48.8945,48.9233,65665.0
2024-06-05 13:45:00,50.9,50.91,50.88,50.91,40909.0,48.9233,48.9329,48.9041,48.9329,40909.0
2024-06-05 13:50:00,50.91,50.92,50.9,50.91,24638.0,48.9329,48.9425,48.9233,48.9329,24638.0
2024-06-05 13:55:00,50.91,50.93,50.91,50.93,41432.0,48.9329,48.9521,48.9329,48.9521,41432.0
2024-06-05 14:00:00,50.93,50.95,50.92,50.95,122676.0,48.9521,48.9714,48.9425,48.9714,122676.0
2024-06-05 14:05:00,50.95,50.95,50.92,50.94,104387.0,48.9714,48.9714,48.9425,48.9618,104387.0
2024-06-05 14:10:00,50.94,50.95,50.92,50.93,70487.0,48.9618,48.9714,48.9425,48.9521,70487.0
2024-06-05 14:15:00,50.94,50.94,50.93,50.94,69541.0,48.9618,48.9618,48.9521,48.9618,69541.0
2024-06-05 14:20:00,50.94,50.95,50.92,50.94,62429.0,48.9618,48.9714,48.9425,48.9618,62429.0
2024-06-05 14:25:00,50.94,50.96,50.93,50.96,45776.0,48.9618,48.981,48.9521,48.981,45776.0
2024-06-05 14:30:00,50.96,51.0,50.95,51.0,54658.0,48.981,49.0194,48.9714,49.0194,54658.0
2024-06-05 14:35:00,51.0,51.0,50.99,51.0,38411.0,49.0194,49.0194,49.0098,49.0194,38411.0
2024-06-05 14:40:00,50.99,51.02,50.99,51.01,59742.0,49.0098,49.0387,49.0098,49.029,59742.0
2024-06-05 14:45:00,51.02,51.02,51.0,51.01,40737.0,49.0387,49.0387,49.0194,49.029,40737.0
2024-06-05 14:50:00,51.01,51.02,51.0,51.02,32592.0,49.029,49.0387,49.0194,49.0387,32592.0
2024-06-05 14:55:00,51.02,51.02,51.01,51.01,60140.0,49.0387,49.0387,49.029,49.029,60140.0
2024-06-05 15:00:00,51.01,51.03,51.01,51.02,68696.0,49.029,49.0483,49.029,49.0387,68696.0
2024-06-05 15:05:00,51.02,51.03,51.01,51.02,59253.0,49.0387,49.0483,49.029,49.0387,59253.0
2024-06-05 15:10:00,51.01,51.02,51.01,51.02,68637.0,49.029,49.0387,49.029,49.0387,68637.0
2024-06-05 15:15:00,51.02,51.02,51.01,51.01,93155.0,49.0387,49.0387,49.029,49.029,93155.0
2024-06-05 15:20:00,51.02,51.02,51.01,51.02,68453.0,49.0387,49.0387,49.029,49.0387,68453.0
2024-06-05 15:25:00,51.02,51.02,51.0,51.01,87268.0,49.0387,49.0387,49.0194,49.029,87268.0
2024-06-05 15:30:00,51.0,51.01,50.99,51.01,140491.0,49.0194,49.029,49.0098,49.029,140491.0
2024-06-05 15:35:00,51.0,51.02,51.0,51.02,57976.0,49.0194,49.0387,49.0194,49.0387,57976.0
2024-06-05 15:40:00,51.02,51.02,50.99,51.0,56768.0,49.0387,49.0387,49.0098,49.0194,56768.0
2024-06-05 15:45:00,51.0,51.0,50.98,50.99,44373.0,49.0194,49.0194,49.0002,49.0098,44373.0
2024-06-05 15:50:00,50.99,51.03,50.98,51.03,184639.0,49.0098,49.0483,49.0002,49.0483,184639.0
2024-06-05 15:55:00,51.03,51.06,51.02,51.05,264755.0,49.0483,49.0771,49.0387,49.0675,264755.0
2024-06-06 09:30:00,51.05,51.07,51.01,51.05,304236.0,49.0675,49.0867,49.029,49.0675,304236.0
2024-06-06 09:35:00,51.05,51.09,51.03,51.07,79922.0,49.0675,49.1059,49.0483,49.0867,79922.0
2024-06-06 09:40:00,51.07,51.09,51.06,51.08,44245.0,49.0867,49.1059,49.0771,49.0963,44245.0
2024-06-06 09:45:00,51.08,51.1,51.07,51.09,50239.0,49.0963,49.1155,49.0867,49.1059,50239.0
2024-06-06 09:50:00,51.09,51.09,51.06,51.08,34201.0,49.1059,49.1059,49.0771,49.0963,34201.0
2024-06-06 09:55:00,51.09,51.1,51.07,51.08,31384.0,49.1059,49.1155,49.0867,49.0963,31384.0
2024-06-06 10:00:00,51.07,51.09,51.05,51.05,281425.0,49.0867,49.1059,49.0675,49.0675,281425.0
2024-06-06 10:05:00,51.06,51.1,51.04,51.09,43678.0,49.0771,49.1155,49.0579,49.1059,43678.0
2024-06-06 10:10:00,51.09,51.09,51.05,51.05,171892.0,49.1059,49.1059,49.0675,49.0675,171892.0
2024-06-06 10:15:00,51.05,51.07,51.02,51.04,69153.0,49.0675,49.0867,49.0387,49.0579,69153.0
2024-06-06 10:20:00,51.05,51.09,51.04,51.08,64770.0,49.0675,49.1059,49.0579,49.0963,64770.0
2024-06-06 10:25:00,51.08,51.08,51.03,51.05,50342.0,49.0963,49.0963,49.0483,49.0675,50342.0
2024-06-06 10:30:00,51.04,51.06,51.02,51.05,77194.0,49.0579,49.0771,49.0387,49.0675,77194.0
2024-06-06 10:35:00,51.05,51.07,51.04,51.05,78995.0,49.0675,49.0867,49.0579,49.0675,78995.0
2024-06-06 10:40:00,51.05,51.06,51.04,51.05,80802.0,49.0675,49.0771,49.0579,49.0675,80802.0
2024-06-06 10:45:00,51.04,51.07,51.04,51.05,68624.0,49.0579,49.0867,49.0579,49.0675,68624.0
2024-06-06 10:50:00,51.05,51.05,51.0,51.03,66740.0,49.0675,49.0675,49.0194,49.0483,66740.0
2024-06-06 10:55:00,51.03,51.04,51.01,51.02,72600.0,49.0483,49.0579,49.029,49.0387,72600.0
2024-06-06 11:00:00,51.01,51.04,51.01,51.04,95028.0,49.029,49.0579,49.029,49.0579,95028.0
2024-06-06 11:05:00,51.04,51.07,51.03,51.07,35094.0,49.0579,49.0867,49.0483,49.0867,35094.0
2024-06-06 11:10:00,51.07,51.09,51.06,51.08,85014.0,49.0867,49.1059,49.0771,49.0963,85014.0
2024-06-06 11:15:00,51.08,51.1,51.08,51.1,132149.0,49.0963,49.1155,49.0963,49.1155,132149.0
2024-06-06 11:20:00,51.1,51.1,51.07,51.08,99550.0,49.1155,49.1155,49.0867,49.0963,99550.0
2024-06-06 11:25:00,51.08,51.11,51.08,51.11,40761.0,49.0963,49.1252,49.0963,49.1252,40761.0
2024-06-06 11:30:00,51.11,51.13,51.1,51.11,121852.0,49.1252,49.1444,49.1155,49.1252,121852.0
2024-06-06 11:35:00,51.11,51.14,51.1,51.12,108764.0,49.1252,49.154,49.1155,49.1348,108764.0
2024-06-06 11:40:00,51.12,51.15,51.11,51.13,53030.0,49.1348,49.1636,49.1252,49.1444,53030.0
2024-06-06 11:45:00,51.13,51.15,51.12,51.14,64119.0,49.1444,49.1636,49.1348,49.154,64119.0
2024-06-06 11:50:00,51.14,51.15,51.13,51.14,82009.0,49.154,49.1636,49.1444,49.154,82009.0
2024-06-06 11:55:00,51.15,51.15,51.12,51.14,76111.0,49.1636,49.1636,49.1348,49.154,76111.0
2024-06-06 12:00:00,51.14,51.15,51.12,51.12,115745.0,49.154,49.1636,49.1348,49.1348,115745.0
2024-06-06 12:05:00,51.12,51.14,51.11,51.13,60695.0,49.1348,49.154,49.1252,49.1444,60695.0
2024-06-06 12:10:00,51.12,51.13,51.1,51.11,26813.0,49.1348,49.1444,49.1155,49.1252,26813.0
2024-06-06 12:15:00,51.11,51.12,51.07,51.09,44345.0,49.1252,49.1348,49.0867,49.1059,44345.0
2024-06-06 12:20:00,51.09,51.09,51.06,51.08,48871.0,49.1059,49.1059,49.0771,49.0963,48871.0
2024-06-06 12:25:00,51.09,51.1,51.08,51.09,112783.0,49.1059,49.1155,49.0963,49.1059,112783.0
2024-06-06 12:30:00,51.09,51.09,51.06,51.08,97365.0,49.1059,49.1059,49.0771,49.0963,97365.0
2024-06-06 12:35:00,51.07,51.08,51.05,51.06,182096.0,49.0867,49.0963,49.0675,49.0771,182096.0
2024-06-06 12:40:00,51.07,51.07,51.05,51.05,39657.0,49.0867,49.0867,49.0675,49.0675,39657.0
2024-06-06 12:45:00,51.05,51.08,51.05,51.07,100175.0,49.0675,49.0963,49.0675,49.0867,100175.0
2024-06-06 12:50:00,51.08,51.08,51.06,51.08,134687.0,49.0963,49.0963,49.0771,49.0963,134687.0
2024-06-06 12:55:00,51.08,51.09,51.06,51.09,110718.0,49.0963,49.1059,49.0771,49.1059,110718.0
2024-06-06 13:00:00,51.08,51.1,51.07,51.1,54512.0,49.0963,49.1155,49.0867,49.1155,54512.0
2024-06-06 13:05:00,51.1,51.1,51.07,51.08,45191.0,49.1155,49.1155,49.0867,49.0963,45191.0
2024-06-06 13:10:00,51.08,51.11,51.08,51.1,41850.0,49.0963,49.1252,49.0963,49.1155,41850.0
2024-06-06 13:15:00,51.11,51.12,51.1,51.12,32282.0,49.1252,49.1348,49.1155,49.1348,32282.0
2024-06-06 13:20:00,51.12,51.15,51.11,51.15,36335.0,49.1348,49.1636,49.1252,49.1636,36335.0
2024-06-06 13:25:00,51.14,51.17,51.14,51.16,23613.0,49.154,49.1828,49.154,49.1732,23613.0
2024-06-06 13:30:00,51.16,51.18,51.16,51.16,33847.0,49.1732,49.1924,49.1732,49.1732,33847.0
2024-06-06 13:35:00,51.16,51.19,51.16,51.17,54805.0,49.1732,49.202,49.1732,49.1828,54805.0
2024-06-06 13:40:00,51.18,51.18,51.16,51.18,38643.0,49.1924,49.1924,49.1732,49.1924,38643.0
2024-06-06 13:45:00,51.17,51.19,51.17,51.17,27156.0,49.1828,49.202,49.1828,49.1828,27156.0
2024-06-06 13:50:00,51.18,51.2,51.17,51.19,42798.0,49.1924,49.2117,49.1828,49.202,42798.0
2024-06-06 13:55:00,51.19,51.2,51.17,51.18,20442.0,49.202,49.2117,49.1828,49.1924,20442.0
2024-06-06 14:00:00,51.17,51.18,51.14,51.15,25108.0,49.1828,49.1924,49.154,49.1636,25108.0
2024-06-06 14:05:00,51.14,51.14,51.06,51.07,77674.0,49.154,49.154,49.0771,49.0867,77674.0
2024-06-06 14:10:00,51.06,51.09,51.04,51.08,41870.0,49.0771,49.1059,49.0579,49.0963,41870.0
2024-06-06 14:15:00,51.07,51.11,51.05,51.1,23011.0,49.0867,49.1252,49.0675,49.1155,23011.0
2024-06-06 14:20:00,51.11,51.12,51.09,51.11,28312.0,49.1252,49.1348,49.1059,49.1252,28312.0
2024-06-06 14:25:00,51.11,51.12,51.1,51.12,40335.0,49.1252,49.1348,49.1155,49.1348,40335.0
2024-06-06 14:30:00,51.11,51.13,51.09,51.13,42092.0,49.1252,49.1444,49.1059,49.1444,42092.0
2024-06-06 14:35:00,51.13,51.14,51.12,51.13,47282.0,49.1444,49.154,49.1348,49.1444,47282.0
2024-06-06 14:40:00,51.14,51.17,51.13,51.14,27413.0,49.154,49.1828,49.1444,49.154,27413.0
2024-06-06 14:45:00,51.15,51.18,51.14,51.17,76114.0,49.1636,49.1924,49.154,49.1828,76114.0
2024-06-06 14:50:00,51.17,51.2,51.17,51.19,55871.0,49.1828,49.2117,49.1828,49.202,55871.0
2024-06-06 14:55:00,51.19,51.2,51.17,51.17,56522.0,49.202,49.2117,49.1828,49.1828,56522.0
2024-06-06 15:00:00,51.17,51.18,51.16,51.16,85148.0,49.1828,49.1924,49.1732,49.1732,85148.0
2024-06-06 15:05:00,51.17,51.19,51.17,51.18,80307.0,49.1828,49.202,49.1828,49.1924,80307.0
2024-06-06 15:10:00,51.18,51.19,51.16,51.18,46336.0,49.1924,49.202,49.1732,49.1924,46336.0
2024-06-06 15:15:00,51.17,51.19,51.16,51.19,52204.0,49.1828,49.202,49.1732,49.202,52204.0
2024-06-06 15:20:00,51.18,51.19,51.16,51.18,57125.0,49.1924,49.202,49.1732,49.1924,57125.0
2024-06-06 15:25:00,51.17,51.19,51.16,51.19,99590.0,49.1828,49.202,49.1732,49.202,99590.0
2024-06-06 15:30:00,51.19,51.19,51.16,51.16,45395.0,49.202,49.202,49.1732,49.1732,45395.0
2024-06-06 15:35:00,51.17,51.17,51.14,51.16,50075.0,49.1828,49.1828,49.154,49.1732,50075.0
2024-06-06 15:40:00,51.16,51.17,51.15,51.16,52564.0,49.1732,49.1828,49.1636,49.1732,52564.0
2024-06-06 15:45:00,51.16,51.18,51.15,51.17,34118.0,49.1732,49.1924,49.1636,49.1828,34118.0
2024-06-06 15:50:00,51.18,51.19,51.16,51.19,47937.0,49.1924,49.202,49.1732,49.202,47937.0
2024-06-06 15:55:00,51.19,51.21,51.17,51.2,126995.0,49.202,49.2213,49.1828,49.2117,126995.0
2024-06-07 09:30:00,50.76,50.76,50.64,50.64,192176.0,48.7887,48.7887,48.6734,48.6734,192176.0
2024-06-07 09:35:00,50.65,50.69,50.61,50.67,74785.0,48.683,48.7215,48.6446,48.7022,74785.0
2024-06-07 09:40:00,50.66,50.76,50.65,50.75,119376.0,48.6926,48.7887,48.683,48.7791,119376.0
2024-06-07 09:45:00,50.75,50.77,50.73,50.75,185574.0,48.7791,48.7984,48.7599,48.7791,185574.0
2024-06-07 09:50:00,50.75,50.79,50.73,50.74,116710.0,48.7791,48.8176,48.7599,48.7695,116710.0
2024-06-07 09:55:00,50.73,50.76,50.7,50.75,116750.0,48.7599,48.7887,48.7311,48.7791,116750.0
2024-06-07 10:00:00,50.76,50.79,50.74,50.77,126300.0,48.7887,48.8176,48.7695,48.7984,126300.0
2024-06-07 10:05:00,50.77,50.8,50.74,50.78,52198.0,48.7984,48.8272,48.7695,48.808,52198.0
2024-06-07 10:10:00,50.77,50.78,50.74,50.75,100051.0,48.7984,48.808,48.7695,48.7791,100051.0
2024-06-07 10:15:00,50.76,50.81,50.73,50.81,93428.0,48.7887,48.8368,48.7599,48.8368,93428.0
2024-06-07 10:20:00,50.81,50.83,50.79,50.8,57022.0,48.8368,48.856,48.8176,48.8272,57022.0
2024-06-07 10:25:00,50.8,50.82,50.77,50.81,61756.0,48.8272,48.8464,48.7984,48.8368,61756.0
2024-06-07 10:30:00,50.8,50.81,50.77,50.8,70522.0,48.8272,48.8368,48.7984,48.8272,70522.0
2024-06-07 10:35:00,50.8,50.86,50.79,50.86,108701.0,48.8272,48.8849,48.8176,48.8849,108701.0
2024-06-07 10:40:00,50.86,50.89,50.85,50.86,56286.0,48.8849,48.9137,48.8753,48.8849,56286.0
2024-06-07 10:45:00,50.87,50.87,50.82,50.83,74294.0,48.8945,48.8945,48.8464,48.856,74294.0
2024-06-07 10:50:00,50.83,50.83,50.77,50.78,59661.0,48.856,48.856,48.7984,48.808,59661.0
2024-06-07 10:55:00,50.78,50.78,50.74,50.76,110095.0,48.808,48.808,48.7695,48.7887,110095.0
2024-06-07 11:00:00,50.75,50.75,50.71,50.73,79389.0,48.7791,48.7791,48.7407,48.7599,79389.0
2024-06-07 11:05:00,50.73,50.74,50.7,50.71,39770.0,48.7599,48.7695,48.7311,48.7407,39770.0
2024-06-07 11:10:00,50.71,50.75,50.69,50.75,62153.0,48.7407,48.7791,48.7215,48.7791,62153.0
2024-06-07 11:15:00,50.75,50.75,50.7,50.71,163156.0,48.7791,48.7791,48.7311,48.7407,163156.0
2024-06-07 11:20:00,50.71,50.73,50.69,50.73,60820.0,48.7407,48.7599,48.7215,48.7599,60820.0
2024-06-07 11:25:00,50.73,50.73,50.69,50.71,100965.0,48.7599,48.7599,48.7215,48.7407,100965.0
2024-06-07 11:30:00,50.71,50.74,50.69,50.71,84338.0,48.7407,48.7695,48.7215,48.7407,84338.0
2024-06-07 11:35:00,50.7,50.71,50.66,50.69,57642.0,48.7311,48.7407,48.6926,48.7215,57642.0
2024-06-07 11:40:00,50.69,50.7,50.67,50.68,65777.0,48.7215,48.7311,48.7022,48.7119,65777.0
2024-06-07 11:45:00,50.68,50.72,50.68,50.71,79017.0,48.7119,48.7503,48.7119,48.7407,79017.0
2024-06-07 11:50:00,50.71,50.72,50.7,50.71,36271.0,48.7407,48.7503,48.7311,48.7407,36271.0
2024-06-07 11:55:00,50.71,50.74,50.71,50.71,50704.0,48.7407,48.7695,48.7407,48.7407,50704.0
2024-06-07 12:00:00,50.71,50.72,50.69,50.72,66949.0,48.7407,48.7503,48.7215,48.7503,66949.0
2024-06-07 12:05:00,50.72,50.74,50.7,50.73,91980.0,48.7503,48.7695,48.7311,48.7599,91980.0
2024-06-07 12:10:00,50.73,50.74,50.72,50.73,76808.0,48.7599,48.7695,48.7503,48.7599,76808.0
2024-06-07 12:15:00,50.72,50.74,50.71,50.72,56148.0,48.7503,48.7695,48.7407,48.7503,56148.0
2024-06-07 12:20:00,50.72,50.75,50.71,50.73,62115.0,48.7503,48.7791,48.7407,48.7599,62115.0
2024-06-07 12:25:00,50.74,50.76,50.73,50.76,30323.0,48.7695,48.7887,48.7599,48.7887,30323.0
2024-06-07 12:30:00,50.76,50.78,50.71,50.71,86670.0,48.7887,48.808,48.7407,48.7407,86670.0
2024-06-07 12:35:00,50.72,50.73,50.7,50.72,48918.0,48.7503,48.7599,48.7311,48.7503,48918.0
2024-06-07 12:40:00,50.72,50.73,50.69,50.72,86884.0,48.7503,48.7599,48.7215,48.7503,86884.0
2024-06-07 12:45:00,50.71,50.71,50.65,50.68,53474.0,48.7407,48.7407,48.683,48.7119,53474.0
2024-06-07 12:50:00,50.68,50.71,50.67,50.71,67804.0,48.7119,48.7407,48.7022,48.7407,67804.0
2024-06-07 12:55:00,50.71,50.74,50.7,50.73,35493.0,48.7407,48.7695,48.7311,48.7599,35493.0
2024-06-07 13:00:00,50.74,50.74,50.68,50.69,40659.0,48.7695,48.7695,48.7119,48.7215,40659.0
2024-06-07 13:05:00,50.68,50.71,50.68,50.7,30906.0,48.7119,48.7407,48.7119,48.7311,30906.0
2024-06-07 13:10:00,50.7,50.72,50.68,50.71,46791.0,48.7311,48.7503,48.7119,48.7407,46791.0
2024-06-07 13:15:00,50.71,50.73,50.7,50.72,26139.0,48.7407,48.7599,48.7311,48.7503,26139.0
2024-06-07 13:20:00,50.73,50.75,50.71,50.74,43787.0,48.7599,48.7791,48.7407,48.7695,43787.0
2024-06-07 13:25:00,50.74,50.74,50.69,50.71,28717.0,48.7695,48.7695,48.7215,48.7407,28717.0
2024-06-07 13:30:00,50.7,50.71,50.68,50.69,37645.0,48.7311,48.7407,48.7119,48.7215,37645.0
2024-06-07 13:35:00,50.7,50.71,50.69,50.7,22183.0,48.7311,48.7407,48.7215,48.7311,22183.0
2024-06-07 13:40:00,50.71,50.71,50.67,50.7,23492.0,48.7407,48.7407,48.7022,48.7311,23492.0
2024-06-07 13:45:00,50.7,50.7,50.68,50.69,21831.0,48.7311,48.7311,48.7119,48.7215,21831.0
2024-06-07 13:50:00,50.7,50.72,50.69,50.7,49133.0,48.7311,48.7503,48.7215,48.7311,49133.0
2024-06-07 13:55:00,50.7,50.71,50.68,50.69,61427.0,48.7311,48.7407,48.7119,48.7215,61427.0
2024-06-07 14:00:00,50.68,50.68,50.62,50.63,91253.0,48.7119,48.7119,48.6542,48.6638,91253.0
2024-06-07 14:05:00,50.62,50.63,50.56,50.59,113560.0,48.6542,48.6638,48.5965,48.6253,113560.0
2024-06-07 14:10:00,50.59,50.59,50.54,50.55,51616.0,48.6253,48.6253,48.5773,48.5869,51616.0
2024-06-07 14:15:00,50.54,50.58,50.54,50.57,96372.0,48.5773,48.6157,48.5773,48.6061,96372.0
2024-06-07 14:20:00,50.57,50.62,50.56,50.6,40368.0,48.6061,48.6542,48.5965,48.635,40368.0
2024-06-07 14:25:00,50.6,50.64,50.6,50.63,49628.0,48.635,48.6734,48.635,48.6638,49628.0
2024-06-07 14:30:00,50.62,50.63,50.59,50.6,71704.0,48.6542,48.6638,48.6253,48.635,71704.0
2024-06-07 14:35:00,50.59,50.63,50.59,50.63,55114.0,48.6253,48.6638,48.6253,48.6638,55114.0
2024-06-07 14:40:00,50.63,50.65,50.62,50.64,34654.0,48.6638,48.683,48.6542,48.6734,34654.0
2024-06-07 14:45:00,50.64,50.66,50.63,50.64,28564.0,48.6734,48.6926,48.6638,48.6734,28564.0
2024-06-07 14:50:00,50.64,50.65,50.61,50.64,54516.0,48.6734,48.683,48.6446,48.6734,54516.0
2024-06-07 14:55:00,50.64,50.65,50.62,50.62,32231.0,48.6734,48.683,48.6542,48.6542,32231.0
2024-06-07 15:00:00,50.62,50.64,50.6,50.62,121543.0,48.6542,48.6734,48.635,48.6542,121543.0
2024-06-07 15:05:00,50.63,50.64,50.59,50.59,65805.0,48.6638,48.6734,48.6253,48.6253,65805.0
2024-06-07 15:10:00,50.59,50.61,50.54,50.57,38416.0,48.6253,48.6446,48.5773,48.6061,38416.0
2024-06-07 15:15:00,50.58,50.61,50.57,50.58,182124.0,48.6157,48.6446,48.6061,48.6157,182124.0
2024-06-07 15:20:00,50.58,50.59,50.54,50.58,104708.0,48.6157,48.6253,48.5773,48.6157,104708.0
2024-06-07 15:25:00,50.57,50.6,50.56,50.59,39341.0,48.6061,48.635,48.5965,48.6253,39341.0
2024-06-07 15:30:00,50.59,50.61,50.58,50.6,78345.0,48.6253,48.6446,48.6157,48.635,78345.0
2024-06-07 15:35:00,50.59,50.6,50.56,50.58,75474.0,48.6253,48.635,48.5965,48.6157,75474.0
2024-06-07 15:40:00,50.57,50.59,50.56,50.57,68878.0,48.6061,48.6253,48.5965,48.6061,68878.0
2024-06-07 15:45:00,50.58,50.58,50.55,50.55,62514.0,48.6157,48.6157,48.5869,48.5869,62514.0
2024-06-07 15:50:00,50.55,50.57,50.54,50.56,125640.0,48.5869,48.6061,48.5773,48.5965,125640.0
2024-06-07 15:55:00,50.57,50.58,50.55,50.57,429285.0,48.6061,48.6157,48.5869,48.6061,429285.0
2024-06-10 09:30:00,50.32,50.33,50.21,50.26,170348.0,48.3658,48.3754,48.2601,48.3082,170348.0
2024-06-10 09:35:00,50.26,50.31,50.24,50.28,126491.0,48.3082,48.3562,48.2889,48.3274,126491.0
2024-06-10 09:40:00,50.29,50.33,50.26,50.32,39709.0,48.337,48.3754,48.3082,48.3658,39709.0
2024-06-10 09:45:00,50.32,50.33,50.29,50.32,45048.0,48.3658,48.3754,48.337,48.3658,45048.0
2024-06-10 09:50:00,50.32,50.34,50.31,50.32,25795.0,48.3658,48.3851,48.3562,48.3658,25795.0
2024-06-10 09:55:00,50.33,50.36,50.32,50.34,60741.0,48.3754,48.4043,48.3658,48.3851,60741.0
2024-06-10 10:00:00,50.35,50.36,50.32,50.34,59236.0,48.3947,48.4043,48.3658,48.3851,59236.0
2024-06-10 10:05:00,50.34,50.37,50.33,50.34,53454.0,48.3851,48.4139,48.3754,48.3851,53454.0
2024-06-10 10:10:00,50.34,50.36,50.32,50.34,201822.0,48.3851,48.4043,48.3658,48.3851,201822.0
2024-06-10 10:15:00,50.33,50.38,50.33,50.36,45904.0,48.3754,48.4235,48.3754,48.4043,45904.0
2024-06-10 10:20:00,50.37,50.39,50.35,50.38,54217.0,48.4139,48.4331,48.3947,48.4235,54217.0
2024-06-10 10:25:00,50.37,50.39,50.36,50.37,35124.0,48.4139,48.4331,48.4043,48.4139,35124.0
2024-06-10 10:30:00,50.37,50.4,50.35,50.4,75938.0,48.4139,48.4427,48.3947,48.4427,75938.0
2024-06-10 10:35:00,50.4,50.41,50.39,50.4,106088.0,48.4427,48.4523,48.4331,48.4427,106088.0
2024-06-10 10:40:00,50.41,50.42,50.4,50.41,41486.0,48.4523,48.462,48.4427,48.4523,41486.0
2024-06-10 10:45:00,50.4,50.42,50.4,50.41,225612.0,48.4427,48.462,48.4427,48.4523,225612.0
2024-06-10 10:50:00,50.4,50.42,50.4,50.41,174222.0,48.4427,48.462,48.4427,48.4523,174222.0
2024-06-10 10:55:00,50.41,50.41,50.36,50.36,61014.0,48.4523,48.4523,48.4043,48.4043,61014.0
2024-06-10 11:00:00,50.37,50.39,50.36,50.37,39126.0,48.4139,48.4331,48.4043,48.4139,39126.0
2024-06-10 11:05:00,50.38,50.42,50.37,50.42,21908.0,48.4235,48.462,48.4139,48.462,21908.0
2024-06-10 11:10:00,50.41,50.43,50.4,50.43,57885.0,48.4523,48.4716,48.4427,48.4716,57885.0
2024-06-10 11:15:00,50.43,50.47,50.42,50.47,41336.0,48.4716,48.51,48.462,48.51,41336.0
2024-06-10 11:20:00,50.47,50.5,50.46,50.49,22938.0,48.51,48.5388,48.5004,48.5292,22938.0
2024-06-10 11:25:00,50.49,50.52,50.48,50.51,51660.0,48.5292,48.5581,48.5196,48.5485,51660.0
2024-06-10 11:30:00,50.51,50.55,50.51,50.54,56312.0,48.5485,48.5869,48.5485,48.5773,56312.0
2024-06-10 11:35:00,50.54,50.55,50.51,50.54,47143.0,48.5773,48.5869,48.5485,48.5773,47143.0
2024-06-10 11:40:00,50.54,50.57,50.53,50.57,84233.0,48.5773,48.6061,48.5677,48.6061,84233.0
2024-06-10 11:45:00,50.57,50.57,50.56,50.57,35089.0,48.6061,48.6061,48.5965,48.6061,35089.0
2024-06-10 11:50:00,50.57,50.59,50.56,50.58,48979.0,48.6061,48.6253,48.5965,48.6157,48979.0
2024-06-10 11:55:00,50.59,50.6,50.57,50.59,32494.0,48.6253,48.635,48.6061,48.6253,32494.0
2024-06-10 12:00:00,50.59,50.59,50.57,50.58,71853.0,48.6253,48.6253,48.6061,48.6157,71853.0
2024-06-10 12:05:00,50.57,50.59,50.57,50.59,87233.0,48.6061,48.6253,48.6061,48.6253,87233.0
2024-06-10 12:10:00,50.59,50.6,50.58,50.59,55256.0,48.6253,48.635,48.6157,48.6253,55256.0
2024-06-10 12:15:00,50.59,50.62,50.59,50.6,36389.0,48.6253,48.6542,48.6253,48.635,36389.0
2024-06-10 12:20:00,50.6,50.61,50.58,50.58,58142.0,48.635,48.6446,48.6157,48.6157,58142.0
2024-06-10 12:25:00,50.59,50.6,50.58,50.6,48152.0,48.6253,48.635,48.6157,48.635,48152.0
2024-06-10 12:30:00,50.6,50.6,50.58,50.59,38647.0,48.635,48.635,48.6157,48.6253,38647.0
2024-06-10 12:35:00,50.59,50.59,50.58,50.59,8733.0,48.6253,48.6253,48.6157,48.6253,8733.0
2024-06-10 12:40:00,50.59,50.6,50.58,50.6,92078.0,48.6253,48.635,48.6157,48.635,92078.0
2024-06-10 12:45:00,50.59,50.6,50.57,50.58,19252.0,48.6253,48.635,48.6061,48.6157,19252.0
2024-06-10 12:50:00,50.58,50.59,50.57,50.58,104545.0,48.6157,48.6253,48.6061,48.6157,104545.0
2024-06-10 12:55:00,50.57,50.59,50.57,50.58,24034.0,48.6061,48.6253,48.6061,48.6157,24034.0
2024-06-10 13:00:00,50.58,50.58,50.54,50.57,57475.0,48.6157,48.6157,48.5773,48.6061,57475.0
2024-06-10 13:05:00,50.57,50.58,50.55,50.56,38279.0,48.6061,48.6157,48.5869,48.5965,38279.0
2024-06-10 13:10:00,50.56,50.57,50.54,50.55,32648.0,48.5965,48.6061,48.5773,48.5869,32648.0
2024-06-10 13:15:00,50.55,50.56,50.53,50.55,39653.0,48.5869,48.5965,48.5677,48.5869,39653.0
2024-06-10 13:20:00,50.56,50.57,50.55,50.56,20085.0,48.5965,48.6061,48.5869,48.5965,20085.0
2024-06-10 13:25:00,50.56,50.57,50.55,50.56,105420.0,48.5965,48.6061,48.5869,48.5965,105420.0
2024-06-10 13:30:00,50.55,50.58,50.55,50.58,192459.0,48.5869,48.6157,48.5869,48.6157,192459.0
2024-06-10 13:35:00,50.57,50.58,50.56,50.58,271233.0,48.6061,48.6157,48.5965,48.6157,271233.0
2024-06-10 13:40:00,50.57,50.6,50.57,50.6,215518.0,48.6061,48.635,48.6061,48.635,215518.0
2024-06-10 13:45:00,50.6,50.66,50.59,50.66,225670.0,48.635,48.6926,48.6253,48.6926,225670.0
2024-06-10 13:50:00,50.66,50.66,50.63,50.64,36426.0,48.6926,48.6926,48.6638,48.6734,36426.0
2024-06-10 13:55:00,50.64,50.65,50.62,50.63,47821.0,48.6734,48.683,48.6542,48.6638,47821.0
2024-06-10 14:00:00,50.63,50.63,50.6,50.62,43448.0,48.6638,48.6638,48.635,48.6542,43448.0
2024-06-10 14:05:00,50.62,50.64,50.61,50.62,117656.0,48.6542,48.6734,48.6446,48.6542,117656.0
2024-06-10 14:10:00,50.62,50.63,50.61,50.62,23045.0,48.6542,48.6638,48.6446,48.6542,23045.0
2024-06-10 14:15:00,50.62,50.64,50.6,50.61,46529.0,48.6542,48.6734,48.635,48.6446,46529.0
2024-06-10 14:20:00,50.61,50.62,50.59,50.61,92092.0,48.6446,48.6542,48.6253,48.6446,92092.0
2024-06-10 14:25:00,50.6,50.62,50.57,50.59,140452.0,48.635,48.6542,48.6061,48.6253,140452.0
2024-06-10 14:30:00,50.59,50.6,50.58,50.6,64408.0,48.6253,48.635,48.6157,48.635,64408.0
2024-06-10 14:35:00,50.6,50.63,50.6,50.62,38682.0,48.635,48.6638,48.635,48.6542,38682.0
2024-06-10 14:40:00,50.62,50.64,50.61,50.64,43641.0,48.6542,48.6734,48.6446,48.6734,43641.0
2024-06-10 14:45:00,50.63,50.65,50.62,50.64,26329.0,48.6638,48.683,48.6542,48.6734,26329.0
2024-06-10 14:50:00,50.64,50.65,50.63,50.63,65176.0,48.6734,48.683,48.6638,48.6638,65176.0
2024-06-10 14:55:00,50.64,50.64,50.63,50.63,20508.0,48.6734,48.6734,48.6638,48.6638,20508.0
2024-06-10 15:00:00,50.63,50.65,50.62,50.64,62428.0,48.6638,48.683,48.6542,48.6734,62428.0
2024-06-10 15:05:00,50.64,50.65,50.63,50.63,265095.0,48.6734,48.683,48.6638,48.6638,265095.0
2024-06-10 15:10:00,50.64,50.67,50.63,50.66,41907.0,48.6734,48.7022,48.6638,48.6926,41907.0
2024-06-10 15:15:00,50.67,50.68,50.64,50.65,78636.0,48.7022,48.7119,48.6734,48.683,78636.0
2024-06-10 15:20:00,50.65,50.67,50.64,50.65,81104.0,48.683,48.7022,48.6734,48.683,81104.0
2024-06-10 15:25:00,50.64,50.65,50.64,50.64,57978.0,48.6734,48.683,48.6734,48.6734,57978.0
2024-06-10 15:30:00,50.64,50.65,50.62,50.63,63602.0,48.6734,48.683,48.6542,48.6638,63602.0
2024-06-10 15:35:00,50.62,50.63,50.61,50.62,77908.0,48.6542,48.6638,48.6446,48.6542,77908.0
2024-06-10 15:40:00,50.62,50.64,50.61,50.62,117576.0,48.6542,48.6734,48.6446,48.6542,117576.0
2024-06-10 15:45:00,50.62,50.62,50.59,50.6,133824.0,48.6542,48.6542,48.6253,48.635,133824.0
2024-06-10 15:50:00,50.59,50.61,50.58,50.61,127193.0,48.6253,48.6446,48.6157,48.6446,127193.0
2024-06-10 15:55:00,50.61,50.62,50.59,50.62,239536.0,48.6446,48.6542,48.6253,48.6542,239536.0
2024-06-11 09:30:00,50.08,50.1,50.0,50.01,174426.0,48.1352,48.1544,48.0583,48.0679,174426.0
2024-06-11 09:35:00,50.01,50.01,49.94,49.97,98993.0,48.0679,48.0679,48.0006,48.0294,98993.0
2024-06-11 09:40:00,49.97,49.97,49.94,49.94,241183.0,48.0294,48.0294,48.0006,48.0006,241183.0
2024-06-11 09:45:00,49.94,49.94,49.8,49.84,111870.0,48.0006,48.0006,47.866,47.9045,111870.0
2024-06-11 09:50:00,49.82,49.91,49.8,49.9,39061.0,47.8853,47.9718,47.866,47.9621,39061.0
2024-06-11 09:55:00,49.89,49.95,49.87,49.94,55821.0,47.9525,48.0102,47.9333,48.0006,55821.0
2024-06-11 10:00:00,49.94,49.98,49.89,49.91,134501.0,48.0006,48.039,47.9525,47.9718,134501.0
2024-06-11 10:05:00,49.92,49.98,49.91,49.97,64929.0,47.9814,48.039,47.9718,48.0294,64929.0
2024-06-11 10:10:00,49.98,50.01,49.96,49.98,234459.0,48.039,48.0679,48.0198,48.039,234459.0
2024-06-11 10:15:00,49.98,50.0,49.95,49.97,91792.0,48.039,48.0583,48.0102,48.0294,91792.0
2024-06-11 10:20:00,49.97,49.98,49.94,49.96,406262.0,48.0294,48.039,48.0006,48.0198,406262.0
2024-06-11 10:25:00,49.96,49.96,49.93,49.94,585238.0,48.0198,48.0198,47.991,48.0006,585238.0
2024-06-11 10:30:00,49.94,49.99,49.92,49.98,427968.0,48.0006,48.0487,47.9814,48.039,427968.0
2024-06-11 10:35:00,49.98,50.02,49.98,50.01,361062.0,48.039,48.0775,48.039,48.0679,361062.0
2024-06-11 10:40:00,50.01,50.07,50.01,50.05,538874.0,48.0679,48.1255,48.0679,48.1063,538874.0
2024-06-11 10:45:00,50.05,50.06,50.02,50.05,521438.0,48.1063,48.1159,48.0775,48.1063,521438.0
2024-06-11 10:50:00,50.04,50.07,50.04,50.05,68430.0,48.0967,48.1255,48.0967,48.1063,68430.0
2024-06-11 10:55:00,50.05,50.06,50.01,50.03,52986.0,48.1063,48.1159,48.0679,48.0871,52986.0
2024-06-11 11:00:00,50.03,50.05,50.0,50.01,87671.0,48.0871,48.1063,48.0583,48.0679,87671.0
2024-06-11 11:05:00,50.01,50.02,49.99,50.01,64147.0,48.0679,48.0775,48.0487,48.0679,64147.0
2024-06-11 11:10:00,50.02,50.02,49.97,49.98,26203.0,48.0775,48.0775,48.0294,48.039,26203.0
2024-06-11 11:15:00,49.98,50.02,49.97,50.01,52068.0,48.039,48.0775,48.0294,48.0679,52068.0
2024-06-11 11:20:00,50.02,50.02,50.0,50.01,41940.0,48.0775,48.0775,48.0583,48.0679,41940.0
2024-06-11 11:25:00,50.01,50.01,49.99,49.99,25145.0,48.0679,48.0679,48.0487,48.0487,25145.0
2024-06-11 11:30:00,50.0,50.02,49.99,50.0,67875.0,48.0583,48.0775,48.0487,48.0583,67875.0
2024-06-11 11:35:00,50.0,50.02,49.97,49.98,170927.0,48.0583,48.0775,48.0294,48.039,170927.0
2024-06-11 11:40:00,49.98,49.98,49.94,49.95,229214.0,48.039,48.039,48.0006,48.0102,229214.0
2024-06-11 11:45:00,49.95,49.96,49.93,49.95,30416.0,48.0102,48.0198,47.991,48.0102,30416.0
2024-06-11 11:50:00,49.95,49.95,49.92,49.95,33586.0,48.0102,48.0102,47.9814,48.0102,33586.0
2024-06-11 11:55:00,49.95,49.95,49.93,49.94,62410.0,48.0102,48.0102,47.991,48.0006,62410.0
2024-06-11 12:00:00,49.94,49.96,49.92,49.95,42170.0,48.0006,48.0198,47.9814,48.0102,42170.0
2024-06-11 12:05:00,49.95,49.96,49.94,49.95,56754.0,48.0102,48.0198,48.0006,48.0102,56754.0
2024-06-11 12:10:00,49.95,49.97,49.94,49.97,44792.0,48.0102,48.0294,48.0006,48.0294,44792.0
2024-06-11 12:15:00,49.97,49.97,49.92,49.92,23849.0,48.0294,48.0294,47.9814,47.9814,23849.0
2024-06-11 12:20:00,49.93,49.94,49.9,49.92,34787.0,47.991,48.0006,47.9621,47.9814,34787.0
2024-06-11 12:25:00,49.91,49.93,49.91,49.93,50313.0,47.9718,47.991,47.9718,47.991,50313.0
2024-06-11 12:30:00,49.93,49.95,49.92,49.94,154921.0,47.991,48.0102,47.9814,48.0006,154921.0
2024-06-11 12:35:00,49.95,49.97,49.94,49.96,148766.0,48.0102,48.0294,48.0006,48.0198,148766.0
2024-06-11 12:40:00,49.97,49.99,49.96,49.98,311663.0,48.0294,48.0487,48.0198,48.039,311663.0
2024-06-11 12:45:00,49.99,49.99,49.96,49.97,236899.0,48.0487,48.0487,48.0198,48.0294,236899.0
2024-06-11 12:50:00,49.97,49.97,49.95,49.96,500740.0,48.0294,48.0294,48.0102,48.0198,500740.0
2024-06-11 12:55:00,49.96,49.97,49.96,49.97,96257.0,48.0198,48.0294,48.0198,48.0294,96257.0
2024-06-11 13:00:00,49.97,50.01,49.94,50.01,489615.0,48.0294,48.0679,48.0006,48.0679,489615.0
2024-06-11 13:05:00,50.0,50.02,50.0,50.01,241936.0,48.0583,48.0775,48.0583,48.0679,241936.0
2024-06-11 13:10:00,50.0,50.02,49.99,50.0,121060.0,48.0583,48.0775,48.0487,48.0583,121060.0
2024-06-11 13:15:00,50.0,50.01,49.98,49.99,87019.0,48.0583,48.0679,48.039,48.0487,87019.0
2024-06-11 13:20:00,49.99,50.0,49.96,49.97,106255.0,48.0487,48.0583,48.0198,48.0294,106255.0
2024-06-11 13:25:00,49.97,49.98,49.96,49.98,81203.0,48.0294,48.039,48.0198,48.039,81203.0
2024-06-11 13:30:00,49.98,49.99,49.97,49.98,110933.0,48.039,48.0487,48.0294,48.039,110933.0
2024-06-11 13:35:00,49.98,50.02,49.98,50.02,401794.0,48.039,48.0775,48.039,48.0775,401794.0
2024-06-11 13:40:00,50.02,50.02,50.0,50.01,114814.0,48.0775,48.0775,48.0583,48.0679,114814.0
2024-06-11 13:45:00,50.0,50.02,50.0,50.02,84350.0,48.0583,48.0775,48.0583,48.0775,84350.0
2024-06-11 13:50:00,50.03,50.05,50.02,50.05,128321.0,48.0871,48.1063,48.0775,48.1063,128321.0
2024-06-11 13:55:00,50.05,50.06,50.04,50.05,81770.0,48.1063,48.1159,48.0967,48.1063,81770.0
2024-06-11 14:00:00,50.05,50.07,50.03,50.07,145657.0,48.1063,48.1255,48.0871,48.1255,145657.0
2024-06-11 14:05:00,50.06,50.07,50.02,50.04,174033.0,48.1159,48.1255,48.0775,48.0967,174033.0
2024-06-11 14:10:00,50.04,50.07,50.03,50.07,125991.0,48.0967,48.1255,48.0871,48.1255,125991.0
2024-06-11 14:15:00,50.07,50.1,50.06,50.1,89439.0,48.1255,48.1544,48.1159,48.1544,89439.0
2024-06-11 14:20:00,50.09,50.12,50.09,50.11,102111.0,48.1448,48.1736,48.1448,48.164,102111.0
2024-06-11 14:25:00,50.11,50.13,50.1,50.13,143431.0,48.164,48.1832,48.1544,48.1832,143431.0
2024-06-11 14:30:00,50.13,50.16,50.12,50.13,182782.0,48.1832,48.212,48.1736,48.1832,182782.0
2024-06-11 14:35:00,50.13,50.14,50.11,50.12,119654.0,48.1832,48.1928,48.164,48.1736,119654.0
2024-06-11 14:40:00,50.12,50.14,50.1,50.1,150527.0,48.1736,48.1928,48.1544,48.1544,150527.0
2024-06-11 14:45:00,50.11,50.13,50.1,50.12,120391.0,48.164,48.1832,48.1544,48.1736,120391.0
2024-06-11 14:50:00,50.11,50.12,50.1,50.11,99467.0,48.164,48.1736,48.1544,48.164,99467.0
2024-06-11 14:55:00,50.11,50.12,50.1,50.12,141573.0,48.164,48.1736,48.1544,48.1736,141573.0
2024-06-11 15:00:00,50.12,50.16,50.12,50.14,299283.0,48.1736,48.212,48.1736,48.1928,299283.0
2024-06-11 15:05:00,50.15,50.16,50.12,50.12,108822.0,48.2024,48.212,48.1736,48.1736,108822.0
2024-06-11 15:10:00,50.13,50.13,50.1,50.11,200730.0,48.1832,48.1832,48.1544,48.164,200730.0
2024-06-11 15:15:00,50.11,50.12,50.09,50.1,181534.0,48.164,48.1736,48.1448,48.1544,181534.0
2024-06-11 15:20:00,50.09,50.11,50.08,50.11,145247.0,48.1448,48.164,48.1352,48.164,145247.0
2024-06-11 15:25:00,50.1,50.11,50.07,50.08,131741.0,48.1544,48.164,48.1255,48.1352,131741.0
2024-06-11 15:30:00,50.08,50.08,50.06,50.08,259022.0,48.1352,48.1352,48.1159,48.1352,259022.0
2024-06-11 15:35:00,50.07,50.08,50.06,50.08,178857.0,48.1255,48.1352,48.1159,48.1352,178857.0
2024-06-11 15:40:00,50.08,50.08,50.04,50.05,123336.0,48.1352,48.1352,48.0967,48.1063,123336.0
2024-06-11 15:45:00,50.05,50.05,49.99,49.99,191039.0,48.1063,48.1063,48.0487,48.0487,191039.0
2024-06-11 15:50:00,49.99,50.05,49.98,50.04,251300.0,48.0487,48.1063,48.039,48.0967,251300.0
2024-06-11 15:55:00,50.04,50.07,50.04,50.06,455453.0,48.0967,48.1255,48.0967,48.1159,455453.0
2024-06-12 09:30:00,50.92,50.92,50.84,50.88,360525.0,48.9425,48.9425,48.8656,48.9041,360525.0
2024-06-12 09:35:00,50.88,50.89,50.84,50.85,150658.0,48.9041,48.9137,48.8656,48.8753,150658.0
2024-06-12 09:40:00,50.85,50.94,50.84,50.94,52137.0,48.8753,48.9618,48.8656,48.9618,52137.0
2024-06-12 09:45:00,50.95,50.97,50.91,50.96,61117.0,48.9714,48.9906,48.9329,48.981,61117.0
2024-06-12 09:50:00,50.97,51.0,50.93,50.94,46847.0,48.9906,49.0194,48.9521,48.9618,46847.0
2024-06-12 09:55:00,50.94,50.99,50.94,50.97,67112.0,48.9618,49.0098,48.9618,48.9906,67112.0
2024-06-12 10:00:00,50.97,50.97,50.91,50.93,141327.0,48.9906,48.9906,48.9329,48.9521,141327.0
2024-06-12 10:05:00,50.93,50.94,50.88,50.9,115361.0,48.9521,48.9618,48.9041,48.9233,115361.0
2024-06-12 10:10:00,50.89,50.95,50.88,50.95,98978.0,48.9137,48.9714,48.9041,48.9714,98978.0
2024-06-12 10:15:00,50.95,51.0,50.95,50.98,102592.0,48.9714,49.0194,48.9714,49.0002,102592.0
2024-06-12 10:20:00,50.98,51.01,50.97,51.01,129497.0,49.0002,49.029,48.9906,49.029,129497.0
2024-06-12 10:25:00,51.01,51.04,51.0,51.02,102077.0,49.029,49.0579,49.0194,49.0387,102077.0
2024-06-12 10:30:00,51.03,51.04,50.99,51.03,66150.0,49.0483,49.0579,49.0098,49.0483,66150.0
2024-06-12 10:35:00,51.02,51.04,51.0,51.01,45144.0,49.0387,49.0579,49.0194,49.029,45144.0
2024-06-12 10:40:00,51.01,51.02,50.94,50.95,30783.0,49.029,49.0387,48.9618,48.9714,30783.0
2024-06-12 10:45:00,50.96,50.98,50.95,50.98,23362.0,48.981,49.0002,48.9714,49.0002,23362.0
2024-06-12 10:50:00,50.98,50.99,50.93,50.96,34770.0,49.0002,49.0098,48.9521,48.981,34770.0
2024-06-12 10:55:00,50.97,50.99,50.95,50.97,68119.0,48.9906,49.0098,48.9714,48.9906,68119.0
2024-06-12 11:00:00,50.96,50.98,50.93,50.96,39406.0,48.981,49.0002,48.9521,48.981,39406.0
2024-06-12 11:05:00,50.96,50.97,50.93,50.94,40920.0,48.981,48.9906,48.9521,48.9618,40920.0
2024-06-12 11:10:00,50.94,50.95,50.91,50.91,39809.0,48.9618,48.9714,48.9329,48.9329,39809.0
2024-06-12 11:15:00,50.92,50.95,50.9,50.94,70186.0,48.9425,48.9714,48.9233,48.9618,70186.0
2024-06-12 11:20:00,50.94,50.96,50.93,50.95,90674.0,48.9618,48.981,48.9521,48.9714,90674.0
2024-06-12 11:25:00,50.95,50.97,50.93,50.96,37973.0,48.9714,48.9906,48.9521,48.981,37973.0
2024-06-12 11:30:00,50.96,50.97,50.94,50.94,34350.0,48.981,48.9906,48.9618,48.9618,34350.0
2024-06-12 11:35:00,50.93,50.93,50.91,50.93,42484.0,48.9521,48.9521,48.9329,48.9521,42484.0
2024-06-12 11:40:00,50.93,50.96,50.92,50.93,51528.0,48.9521,48.981,48.9425,48.9521,51528.0
2024-06-12 11:45:00,50.93,50.93,50.89,50.91,37616.0,48.9521,48.9521,48.9137,48.9329,37616.0
2024-06-12 11:50:00,50.91,50.92,50.89,50.91,40493.0,48.9329,48.9425,48.9137,48.9329,40493.0
2024-06-12 11:55:00,50.91,50.93,50.91,50.93,21228.0,48.9329,48.9521,48.9329,48.9521,21228.0
2024-06-12 12:00:00,50.92,50.94,50.9,50.93,27064.0,48.9425,48.9618,48.9233,48.9521,27064.0
2024-06-12 12:05:00,50.93,50.96,50.92,50.95,47269.0,48.9521,48.981,48.9425,48.9714,47269.0
2024-06-12 12:10:00,50.95,50.97,50.94,50.96,37194.0,48.9714,48.9906,48.9618,48.981,37194.0
2024-06-12 12:15:00,50.95,50.98,50.94,50.97,25375.0,48.9714,49.0002,48.9618,48.9906,25375.0
2024-06-12 12:20:00,50.97,50.98,50.95,50.96,67266.0,48.9906,49.0002,48.9714,48.981,67266.0
2024-06-12 12:25:00,50.96,50.96,50.94,50.94,32528.0,48.981,48.981,48.9618,48.9618,32528.0
2024-06-12 12:30:00,50.94,50.97,50.93,50.96,36713.0,48.9618,48.9906,48.9521,48.981,36713.0
2024-06-12 12:35:00,50.96,50.96,50.94,50.96,26237.0,48.981,48.981,48.9618,48.981,26237.0
2024-06-12 12:40:00,50.96,50.99,50.95,50.98,62160.0,48.981,49.0098,48.9714,49.0002,62160.0
2024-06-12 12:45:00,50.98,51.0,50.98,50.99,40877.0,49.0002,49.0194,49.0002,49.0098,40877.0
2024-06-12 12:50:00,50.98,50.99,50.97,50.97,52173.0,49.0002,49.0098,48.9906,48.9906,52173.0
2024-06-12 12:55:00,50.97,50.98,50.96,50.98,102532.0,48.9906,49.0002,48.981,49.0002,102532.0
2024-06-12 13:00:00,50.98,51.0,50.96,50.97,79366.0,49.0002,49.0194,48.981,48.9906,79366.0
2024-06-12 13:05:00,50.98,50.99,50.95,50.98,38339.0,49.0002,49.0098,48.9714,49.0002,38339.0
2024-06-12 13:10:00,50.98,50.99,50.96,50.97,1184473.0,49.0002,49.0098,48.981,48.9906,1184473.0
2024-06-12 13:15:00,50.97,50.99,50.95,50.98,26266.0,48.9906,49.0098,48.9714,49.0002,26266.0
2024-06-12 13:20:00,50.98,50.99,50.97,50.98,40194.0,49.0002,49.0098,48.9906,49.0002,40194.0
2024-06-12 13:25:00,50.98,51.0,50.97,50.97,28979.0,49.0002,49.0194,48.9906,48.9906,28979.0
2024-06-12 13:30:00,50.97,50.98,50.91,50.95,50988.0,48.9906,49.0002,48.9329,48.9714,50988.0
2024-06-12 13:35:00,50.95,50.98,50.94,50.96,28102.0,48.9714,49.0002,48.9618,48.981,28102.0
2024-06-12 13:40:00,50.96,50.97,50.93,50.93,249002.0,48.981,48.9906,48.9521,48.9521,249002.0
2024-06-12 13:45:00,50.93,50.94,50.92,50.94,36524.0,48.9521,48.9618,48.9425,48.9618,36524.0
2024-06-12 13:50:00,50.94,50.95,50.91,50.94,61858.0,48.9618,48.9714,48.9329,48.9618,61858.0
2024-06-12 13:55:00,50.93,50.95,50.91,50.91,151725.0,48.9521,48.9714,48.9329,48.9329,151725.0
2024-06-12 14:00:00,50.92,50.94,50.73,50.81,517174.0,48.9425,48.9618,48.7599,48.8368,517174.0
2024-06-12 14:05:00,50.8,50.87,50.8,50.84,117306.0,48.8272,48.8945,48.8272,48.8656,117306.0
2024-06-12 14:10:00,50.85,50.89,50.8,50.82,97534.0,48.8753,48.9137,48.8272,48.8464,97534.0
2024-06-12 14:15:00,50.82,50.89,50.81,50.86,44660.0,48.8464,48.9137,48.8368,48.8849,44660.0
2024-06-12 14:20:00,50.86,50.87,50.83,50.84,54587.0,48.8849,48.8945,48.856,48.8656,54587.0
2024-06-12 14:25:00,50.84,50.89,50.84,50.87,53846.0,48.8656,48.9137,48.8656,48.8945,53846.0
2024-06-12 14:30:00,50.88,50.93,50.81,50.86,143275.0,48.9041,48.9521,48.8368,48.8849,143275.0
2024-06-12 14:35:00,50.86,50.9,50.78,50.9,249001.0,48.8849,48.9233,48.808,48.9233,249001.0
2024-06-12 14:40:00,50.89,50.91,50.76,50.79,193336.0,48.9137,48.9329,48.7887,48.8176,193336.0
2024-06-12 14:45:00,50.79,50.8,50.71,50.73,191676.0,48.8176,48.8272,48.7407,48.7599,191676.0
2024-06-12 14:50:00,50.73,50.77,50.66,50.71,143586.0,48.7599,48.7984,48.6926,48.7407,143586.0
2024-06-12 14:55:00,50.71,50.81,50.7,50.78,116103.0,48.7407,48.8368,48.7311,48.808,116103.0
2024-06-12 15:00:00,50.77,50.82,50.76,50.78,61189.0,48.7984,48.8464,48.7887,48.808,61189.0
2024-06-12 15:05:00,50.78,50.79,50.73,50.76,89055.0,48.808,48.8176,48.7599,48.7887,89055.0
2024-06-12 15:10:00,50.75,50.79,50.74,50.78,94217.0,48.7791,48.8176,48.7695,48.808,94217.0
2024-06-12 15:15:00,50.78,50.81,50.77,50.79,72578.0,48.808,48.8368,48.7984,48.8176,72578.0
2024-06-12 15:20:00,50.79,50.8,50.68,50.68,95323.0,48.8176,48.8272,48.7119,48.7119,95323.0
2024-06-12 15:25:00,50.68,50.7,50.6,50.62,134837.0,48.7119,48.7311,48.635,48.6542,134837.0
2024-06-12 15:30:00,50.62,50.64,50.57,50.61,98303.0,48.6542,48.6734,48.6061,48.6446,98303.0
2024-06-12 15:35:00,50.61,50.67,50.59,50.61,64672.0,48.6446,48.7022,48.6253,48.6446,64672.0
2024-06-12 15:40:00,50.61,50.63,50.58,50.61,105300.0,48.6446,48.6638,48.6157,48.6446,105300.0
2024-06-12 15:45:00,50.61,50.65,50.59,50.64,116349.0,48.6446,48.683,48.6253,48.6734,116349.0
2024-06-12 15:50:00,50.63,50.68,50.6,50.66,163973.0,48.6638,48.7119,48.635,48.6926,163973.0
2024-06-12 15:55:00,50.66,50.7,50.64,50.65,227378.0,48.6926,48.7311,48.6734,48.683,227378.0
2024-06-13 09:30:00,50.28,50.29,50.25,50.26,167557.0,48.3274,48.337,48.2986,48.3082,167557.0
2024-06-13 09:35:00,50.27,50.27,50.21,50.22,70527.0,48.3178,48.3178,48.2601,48.2697,70527.0
2024-06-13 09:40:00,50.23,50.25,50.15,50.15,38813.0,48.2793,48.2986,48.2024,48.2024,38813.0
2024-06-13 09:45:00,50.16,50.16,50.09,50.09,173874.0,48.212,48.212,48.1448,48.1448,173874.0
2024-06-13 09:50:00,50.09,50.09,50.02,50.03,56856.0,48.1448,48.1448,48.0775,48.0871,56856.0
2024-06-13 09:55:00,50.04,50.04,49.98,50.01,36860.0,48.0967,48.0967,48.039,48.0679,36860.0
2024-06-13 10:00:00,50.01,50.03,50.0,50.02,73611.0,48.0679,48.0871,48.0583,48.0775,73611.0
2024-06-13 10:05:00,50.03,50.04,49.99,50.03,68329.0,48.0871,48.0967,48.0487,48.0871,68329.0
2024-06-13 10:10:00,50.03,50.03,49.96,49.97,142981.0,48.0871,48.0871,48.0198,48.0294,142981.0
2024-06-13 10:15:00,49.96,50.0,49.95,49.98,57520.0,48.0198,48.0583,48.0102,48.039,57520.0
2024-06-13 10:20:00,49.98,49.98,49.93,49.95,42234.0,48.039,48.039,47.991,48.0102,42234.0
2024-06-13 10:25:00,49.95,49.95,49.89,49.93,50365.0,48.0102,48.0102,47.9525,47.991,50365.0
2024-06-13 10:30:00,49.93,49.94,49.86,49.88,51766.0,47.991,48.0006,47.9237,47.9429,51766.0
2024-06-13 10:35:00,49.88,49.95,49.87,49.95,143259.0,47.9429,48.0102,47.9333,48.0102,143259.0
2024-06-13 10:40:00,49.95,49.96,49.89,49.91,53917.0,48.0102,48.0198,47.9525,47.9718,53917.0
2024-06-13 10:45:00,49.91,49.93,49.86,49.88,74190.0,47.9718,47.991,47.9237,47.9429,74190.0
2024-06-13 10:50:00,49.88,49.9,49.87,49.89,94605.0,47.9429,47.9621,47.9333,47.9525,94605.0
2024-06-13 10:55:00,49.89,49.91,49.89,49.9,57185.0,47.9525,47.9718,47.9525,47.9621,57185.0
2024-06-13 11:00:00,49.89,49.89,49.84,49.85,93144.0,47.9525,47.9525,47.9045,47.9141,93144.0
2024-06-13 11:05:00,49.84,49.88,49.84,49.85,36420.0,47.9045,47.9429,47.9045,47.9141,36420.0
2024-06-13 11:10:00,49.85,49.88,49.83,49.84,30987.0,47.9141,47.9429,47.8949,47.9045,30987.0
2024-06-13 11:15:00,49.84,49.85,49.82,49.85,95602.0,47.9045,47.9141,47.8853,47.9141,95602.0
2024-06-13 11:20:00,49.85,49.89,49.84,49.89,15223.0,47.9141,47.9525,47.9045,47.9525,15223.0
2024-06-13 11:25:00,49.89,49.9,49.86,49.87,68762.0,47.9525,47.9621,47.9237,47.9333,68762.0
2024-06-13 11:30:00,49.86,49.91,49.86,49.9,241495.0,47.9237,47.9718,47.9237,47.9621,241495.0
2024-06-13 11:35:00,49.91,49.92,49.88,49.9,28810.0,47.9718,47.9814,47.9429,47.9621,28810.0
2024-06-13 11:40:00,49.9,49.91,49.88,49.9,86646.0,47.9621,47.9718,47.9429,47.9621,86646.0
2024-06-13 11:45:00,49.9,49.91,49.87,49.89,42095.0,47.9621,47.9718,47.9333,47.9525,42095.0
2024-06-13 11:50:00,49.88,49.9,49.87,49.89,101788.0,47.9429,47.9621,47.9333,47.9525,101788.0
2024-06-13 11:55:00,49.89,49.9,49.87,49.88,55603.0,47.9525,47.9621,47.9333,47.9429,55603.0
2024-06-13 12:00:00,49.88,49.88,49.82,49.83,39506.0,47.9429,47.9429,47.8853,47.8949,39506.0
2024-06-13 12:05:00,49.83,49.86,49.81,49.81,47050.0,47.8949,47.9237,47.8756,47.8756,47050.0
2024-06-13 12:10:00,49.82,49.84,49.81,49.83,43488.0,47.8853,47.9045,47.8756,47.8949,43488.0
2024-06-13 12:15:00,49.83,49.83,49.78,49.78,51234.0,47.8949,47.8949,47.8468,47.8468,51234.0
2024-06-13 12:20:00,49.79,49.8,49.76,49.78,17485.0,47.8564,47.866,47.8276,47.8468,17485.0
2024-06-13 12:25:00,49.78,49.79,49.75,49.78,56548.0,47.8468,47.8564,47.818,47.8468,56548.0
2024-06-13 12:30:00,49.78,49.82,49.76,49.8,46163.0,47.8468,47.8853,47.8276,47.866,46163.0
2024-06-13 12:35:00,49.8,49.83,49.79,49.82,30929.0,47.866,47.8949,47.8564,47.8853,30929.0
2024-06-13 12:40:00,49.81,49.82,49.8,49.82,105184.0,47.8756,47.8853,47.866,47.8853,105184.0
2024-06-13 12:45:00,49.82,49.83,49.78,49.79,55690.0,47.8853,47.8949,47.8468,47.8564,55690.0
2024-06-13 12:50:00,49.8,49.84,49.79,49.84,101431.0,47.866,47.9045,47.8564,47.9045,101431.0
2024-06-13 12:55:00,49.83,49.84,49.81,49.83,53862.0,47.8949,47.9045,47.8756,47.8949,53862.0
2024-06-13 13:00:00,49.83,49.88,49.82,49.87,75379.0,47.8949,47.9429,47.8853,47.9333,75379.0
2024-06-13 13:05:00,49.87,49.88,49.86,49.88,43269.0,47.9333,47.9429,47.9237,47.9429,43269.0
2024-06-13 13:10:00,49.87,49.9,49.86,49.89,29094.0,47.9333,47.9621,47.9237,47.9525,29094.0
2024-06-13 13:15:00,49.89,49.89,49.86,49.87,17633.0,47.9525,47.9525,47.9237,47.9333,17633.0
2024-06-13 13:20:00,49.86,49.87,49.85,49.87,44587.0,47.9237,47.9333,47.9141,47.9333,44587.0
2024-06-13 13:25:00,49.87,49.89,49.86,49.88,13996.0,47.9333,47.9525,47.9237,47.9429,13996.0
2024-06-13 13:30:00,49.88,49.88,49.84,49.86,38996.0,47.9429,47.9429,47.9045,47.9237,38996.0
2024-06-13 13:35:00,49.85,49.87,49.84,49.87,46362.0,47.9141,47.9333,47.9045,47.9333,46362.0
2024-06-13 13:40:00,49.87,49.89,49.87,49.89,17491.0,47.9333,47.9525,47.9333,47.9525,17491.0
2024-06-13 13:45:00,49.88,49.89,49.86,49.88,33715.0,47.9429,47.9525,47.9237,47.9429,33715.0
2024-06-13 13:50:00,49.89,49.9,49.88,49.9,17594.0,47.9525,47.9621,47.9429,47.9621,17594.0
2024-06-13 13:55:00,49.89,49.91,49.88,49.9,97292.0,47.9525,47.9718,47.9429,47.9621,97292.0
2024-06-13 14:00:00,49.89,49.9,49.86,49.87,44938.0,47.9525,47.9621,47.9237,47.9333,44938.0
2024-06-13 14:05:00,49.87,49.92,49.86,49.92,65663.0,47.9333,47.9814,47.9237,47.9814,65663.0
2024-06-13 14:10:00,49.91,49.92,49.9,49.9,102916.0,47.9718,47.9814,47.9621,47.9621,102916.0
2024-06-13 14:15:00,49.91,49.91,49.88,49.89,39645.0,47.9718,47.9718,47.9429,47.9525,39645.0
2024-06-13 14:20:00,49.89,49.92,49.89,49.91,84847.0,47.9525,47.9814,47.9525,47.9718,84847.0
2024-06-13 14:25:00,49.92,49.93,49.91,49.93,36361.0,47.9814,47.991,47.9718,47.991,36361.0
2024-06-13 14:30:00,49.93,49.93,49.92,49.93,72441.0,47.991,47.991,47.9814,47.991,72441.0
2024-06-13 14:35:00,49.92,49.92,49.89,49.9,62457.0,47.9814,47.9814,47.9525,47.9621,62457.0
2024-06-13 14:40:00,49.9,49.94,49.89,49.93,28825.0,47.9621,48.0006,47.9525,47.991,28825.0
2024-06-13 14:45:00,49.93,49.94,49.91,49.93,49323.0,47.991,48.0006,47.9718,47.991,49323.0
2024-06-13 14:50:00,49.93,49.94,49.91,49.94,37028.0,47.991,48.0006,47.9718,48.0006,37028.0
2024-06-13 14:55:00,49.93,49.94,49.92,49.93,37777.0,47.991,48.0006,47.9814,47.991,37777.0
2024-06-13 15:00:00,49.94,49.98,49.92,49.98,105312.0,48.0006,48.039,47.9814,48.039,105312.0
2024-06-13 15:05:00,49.98,49.98,49.95,49.97,57535.0,48.039,48.039,48.0102,48.0294,57535.0
2024-06-13 15:10:00,49.96,49.97,49.94,49.95,84025.0,48.0198,48.0294,48.0006,48.0102,84025.0
2024-06-13 15:15:00,49.95,49.96,49.93,49.96,52213.0,48.0102,48.0198,47.991,48.0198,52213.0
2024-06-13 15:20:00,49.96,49.98,49.96,49.97,47276.0,48.0198,48.039,48.0198,48.0294,47276.0
2024-06-13 15:25:00,49.96,49.97,49.94,49.95,85015.0,48.0198,48.0294,48.0006,48.0102,85015.0
2024-06-13 15:30:00,49.95,49.95,49.93,49.95,89691.0,48.0102,48.0102,47.991,48.0102,89691.0
2024-06-13 15:35:00,49.95,49.96,49.93,49.96,135671.0,48.0102,48.0198,47.991,48.0198,135671.0
2024-06-13 15:40:00,49.96,49.97,49.94,49.95,78427.0,48.0198,48.0294,48.0006,48.0102,78427.0
2024-06-13 15:45:00,49.95,49.97,49.95,49.96,43554.0,48.0102,48.0294,48.0102,48.0198,43554.0
2024-06-13 15:50:00,49.95,49.97,49.95,49.96,83074.0,48.0102,48.0294,48.0102,48.0198,83074.0
2024-06-13 15:55:00,49.97,49.98,49.95,49.95,132422.0,48.0294,48.039,48.0102,48.0102,132422.0
2024-06-14 09:30:00,49.39,49.43,49.3,49.41,195556.0,47.472,47.5104,47.3854,47.4912,195556.0
2024-06-14 09:35:00,49.42,49.49,49.4,49.48,39037.0,47.5008,47.5681,47.4816,47.5585,39037.0
2024-06-14 09:40:00,49.49,49.52,49.43,49.44,70037.0,47.5681,47.5969,47.5104,47.52,70037.0
2024-06-14 09:45:00,49.46,49.46,49.4,49.4,41379.0,47.5392,47.5392,47.4816,47.4816,41379.0
2024-06-14 09:50:00,49.39,49.39,49.33,49.34,53116.0,47.472,47.472,47.4143,47.4239,53116.0
2024-06-14 09:55:00,49.34,49.38,49.32,49.38,51607.0,47.4239,47.4623,47.4047,47.4623,51607.0
2024-06-14 10:00:00,49.36,49.37,49.25,49.27,155474.0,47.4431,47.4527,47.3374,47.3566,155474.0
2024-06-14 10:05:00,49.27,49.31,49.26,49.28,190696.0,47.3566,47.3951,47.347,47.3662,190696.0
2024-06-14 10:10:00,49.28,49.29,49.23,49.24,362284.0,47.3662,47.3758,47.3182,47.3278,362284.0
2024-06-14 10:15:00,49.25,49.31,49.24,49.3,147240.0,47.3374,47.3951,47.3278,47.3854,147240.0
2024-06-14 10:20:00,49.3,49.32,49.27,49.3,217228.0,47.3854,47.4047,47.3566,47.3854,217228.0
2024-06-14 10:25:00,49.31,49.31,49.25,49.28,279682.0,47.3951,47.3951,47.3374,47.3662,279682.0
2024-06-14 10:30:00,49.28,49.28,49.19,49.23,214303.0,47.3662,47.3662,47.2797,47.3182,214303.0
2024-06-14 10:35:00,49.24,49.24,49.2,49.2,113577.0,47.3278,47.3278,47.2893,47.2893,113577.0
2024-06-14 10:40:00,49.2,49.23,49.17,49.21,159479.0,47.2893,47.3182,47.2605,47.2989,159479.0
2024-06-14 10:45:00,49.22,49.27,49.21,49.27,225896.0,47.3086,47.3566,47.2989,47.3566,225896.0
2024-06-14 10:50:00,49.26,49.32,49.26,49.32,207810.0,47.347,47.4047,47.347,47.4047,207810.0
2024-06-14 10:55:00,49.32,49.36,49.32,49.35,180614.0,47.4047,47.4431,47.4047,47.4335,180614.0
2024-06-14 11:00:00,49.34,49.39,49.32,49.36,243284.0,47.4239,47.472,47.4047,47.4431,243284.0
2024-06-14 11:05:00,49.37,49.37,49.3,49.32,102813.0,47.4527,47.4527,47.3854,47.4047,102813.0
2024-06-14 11:10:00,49.33,49.38,49.32,49.37,188443.0,47.4143,47.4623,47.4047,47.4527,188443.0
2024-06-14 11:15:00,49.38,49.42,49.37,49.41,29736.0,47.4623,47.5008,47.4527,47.4912,29736.0
2024-06-14 11:20:00,49.41,49.44,49.39,49.44,127178.0,47.4912,47.52,47.472,47.52,127178.0
2024-06-14 11:25:00,49.44,49.45,49.4,49.44,115273.0,47.52,47.5296,47.4816,47.52,115273.0
2024-06-14 11:30:00,49.44,49.46,49.41,49.42,84954.0,47.52,47.5392,47.4912,47.5008,84954.0
2024-06-14 11:35:00,49.43,49.44,49.41,49.44,53711.0,47.5104,47.52,47.4912,47.52,53711.0
2024-06-14 11:40:00,49.43,49.44,49.38,49.39,131273.0,47.5104,47.52,47.4623,47.472,131273.0
2024-06-14 11:45:00,49.4,49.4,49.35,49.37,150920.0,47.4816,47.4816,47.4335,47.4527,150920.0
2024-06-14 11:50:00,49.36,49.39,49.34,49.39,120649.0,47.4431,47.472,47.4239,47.472,120649.0
2024-06-14 11:55:00,49.38,49.43,49.38,49.43,68731.0,47.4623,47.5104,47.4623,47.5104,68731.0
2024-06-14 12:00:00,49.43,49.43,49.38,49.4,43338.0,47.5104,47.5104,47.4623,47.4816,43338.0
2024-06-14 12:05:00,49.41,49.42,49.39,49.41,78736.0,47.4912,47.5008,47.472,47.4912,78736.0
2024-06-14 12:10:00,49.41,49.45,49.41,49.44,48300.0,47.4912,47.5296,47.4912,47.52,48300.0
2024-06-14 12:15:00,49.44,49.44,49.4,49.41,39529.0,47.52,47.52,47.4816,47.4912,39529.0
2024-06-14 12:20:00,49.41,49.43,49.4,49.42,78110.0,47.4912,47.5104,47.4816,47.5008,78110.0
2024-06-14 12:25:00,49.42,49.42,49.38,49.39,36110.0,47.5008,47.5008,47.4623,47.472,36110.0
2024-06-14 12:30:00,49.39,49.41,49.38,49.4,64192.0,47.472,47.4912,47.4623,47.4816,64192.0
2024-06-14 12:35:00,49.41,49.45,49.4,49.44,24896.0,47.4912,47.5296,47.4816,47.52,24896.0
2024-06-14 12:40:00,49.45,49.46,49.42,49.46,71518.0,47.5296,47.5392,47.5008,47.5392,71518.0
2024-06-14 12:45:00,49.45,49.46,49.43,49.44,67752.0,47.5296,47.5392,47.5104,47.52,67752.0
2024-06-14 12:50:00,49.45,49.47,49.42,49.43,96668.0,47.5296,47.5488,47.5008,47.5104,96668.0
2024-06-14 12:55:00,49.43,49.46,49.42,49.45,46585.0,47.5104,47.5392,47.5008,47.5296,46585.0
2024-06-14 13:00:00,49.45,49.48,49.44,49.47,27656.0,47.5296,47.5585,47.52,47.5488,27656.0
2024-06-14 13:05:00,49.47,49.5,49.45,49.48,38237.0,47.5488,47.5777,47.5296,47.5585,38237.0
2024-06-14 13:10:00,49.49,49.5,49.47,49.5,74816.0,47.5681,47.5777,47.5488,47.5777,74816.0
2024-06-14 13:15:00,49.5,49.52,49.47,49.48,126628.0,47.5777,47.5969,47.5488,47.5585,126628.0
2024-06-14 13:20:00,49.48,49.5,49.45,49.46,30015.0,47.5585,47.5777,47.5296,47.5392,30015.0
2024-06-14 13:25:00,49.46,49.49,49.46,49.46,106731.0,47.5392,47.5681,47.5392,47.5392,106731.0
2024-06-14 13:30:00,49.47,49.49,49.46,49.48,70209.0,47.5488,47.5681,47.5392,47.5585,70209.0
2024-06-14 13:35:00,49.48,49.49,49.47,49.48,56030.0,47.5585,47.5681,47.5488,47.5585,56030.0
2024-06-14 13:40:00,49.48,49.48,49.44,49.46,48976.0,47.5585,47.5585,47.52,47.5392,48976.0
2024-06-14 13:45:00,49.46,49.47,49.43,49.44,33262.0,47.5392,47.5488,47.5104,47.52,33262.0
2024-06-14 13:50:00,49.44,49.44,49.41,49.43,55509.0,47.52,47.52,47.4912,47.5104,55509.0
2024-06-14 13:55:00,49.43,49.44,49.39,49.41,31246.0,47.5104,47.52,47.472,47.4912,31246.0
2024-06-14 14:00:00,49.41,49.41,49.37,49.4,84946.0,47.4912,47.4912,47.4527,47.4816,84946.0
2024-06-14 14:05:00,49.4,49.42,49.36,49.37,133099.0,47.4816,47.5008,47.4431,47.4527,133099.0
2024-06-14 14:10:00,49.37,49.38,49.36,49.37,51652.0,47.4527,47.4623,47.4431,47.4527,51652.0
2024-06-14 14:15:00,49.36,49.39,49.35,49.39,110127.0,47.4431,47.472,47.4335,47.472,110127.0
2024-06-14 14:20:00,49.39,49.42,49.38,49.41,40235.0,47.472,47.5008,47.4623,47.4912,40235.0
2024-06-14 14:25:00,49.42,49.43,49.39,49.4,59585.0,47.5008,47.5104,47.472,47.4816,59585.0
2024-06-14 14:30:00,49.4,49.4,49.38,49.4,114470.0,47.4816,47.4816,47.4623,47.4816,114470.0
2024-06-14 14:35:00,49.39,49.4,49.38,49.4,112922.0,47.472,47.4816,47.4623,47.4816,112922.0
2024-06-14 14:40:00,49.39,49.41,49.38,49.41,84763.0,47.472,47.4912,47.4623,47.4912,84763.0
2024-06-14 14:45:00,49.41,49.43,49.4,49.43,78464.0,47.4912,47.5104,47.4816,47.5104,78464.0
2024-06-14 14:50:00,49.43,49.45,49.42,49.45,87982.0,47.5104,47.5296,47.5008,47.5296,87982.0
2024-06-14 14:55:00,49.45,49.45,49.41,49.44,124821.0,47.5296,47.5296,47.4912,47.52,124821.0
2024-06-14 15:00:00,49.43,49.46,49.42,49.45,78337.0,47.5104,47.5392,47.5008,47.5296,78337.0
2024-06-14 15:05:00,49.45,49.46,49.44,49.45,45992.0,47.5296,47.5392,47.52,47.5296,45992.0
2024-06-14 15:10:00,49.45,49.45,49.43,49.45,58257.0,47.5296,47.5296,47.5104,47.5296,58257.0
2024-06-14 15:15:00,49.44,49.46,49.43,49.45,55841.0,47.52,47.5392,47.5104,47.5296,55841.0
2024-06-14 15:20:00,49.45,49.45,49.43,49.45,83752.0,47.5296,47.5296,47.5104,47.5296,83752.0
2024-06-14 15:25:00,49.45,49.46,49.43,49.45,51343.0,47.5296,47.5392,47.5104,47.5296,51343.0
2024-06-14 15:30:00,49.45,49.46,49.43,49.44,40532.0,47.5296,47.5392,47.5104,47.52,40532.0
2024-06-14 15:35:00,49.44,49.46,49.43,49.45,87814.0,47.52,47.5392,47.5104,47.5296,87814.0
2024-06-14 15:40:00,49.45,49.45,49.42,49.43,69701.0,47.5296,47.5296,47.5008,47.5104,69701.0
2024-06-14 15:45:00,49.44,49.44,49.43,49.43,71430.0,47.52,47.52,47.5104,47.5104,71430.0
2024-06-14 15:50:00,49.44,49.45,49.43,49.45,109842.0,47.52,47.5296,47.5104,47.5296,109842.0
2024-06-14 15:55:00,49.45,49.52,49.44,49.51,305857.0,47.5296,47.5969,47.52,47.5873,305857.0
2024-06-17 09:30:00,49.38,49.38,49.3,49.36,217274.0,47.4623,47.4623,47.3854,47.4431,217274.0
2024-06-17 09:35:00,49.36,49.39,49.33,49.34,50531.0,47.4431,47.472,47.4143,47.4239,50531.0
2024-06-17 09:40:00,49.33,49.34,49.3,49.33,34340.0,47.4143,47.4239,47.3854,47.4143,34340.0
2024-06-17 09:45:00,49.33,49.37,49.31,49.32,85718.0,47.4143,47.4527,47.3951,47.4047,85718.0
2024-06-17 09:50:00,49.32,49.37,49.3,49.3,75988.0,47.4047,47.4527,47.3854,47.3854,75988.0
2024-06-17 09:55:00,49.31,49.32,49.28,49.29,41845.0,47.3951,47.4047,47.3662,47.3758,41845.0
2024-06-17 10:00:00,49.3,49.31,49.22,49.26,228546.0,47.3854,47.3951,47.3086,47.347,228546.0
2024-06-17 10:05:00,49.25,49.25,49.2,49.25,92467.0,47.3374,47.3374,47.2893,47.3374,92467.0
2024-06-17 10:10:00,49.25,49.27,49.22,49.25,395706.0,47.3374,47.3566,47.3086,47.3374,395706.0
2024-06-17 10:15:00,49.26,49.29,49.25,49.28,152124.0,47.347,47.3758,47.3374,47.3662,152124.0
2024-06-17 10:20:00,49.27,49.28,49.25,49.28,70756.0,47.3566,47.3662,47.3374,47.3662,70756.0
2024-06-17 10:25:00,49.28,49.31,49.28,49.3,130428.0,47.3662,47.3951,47.3662,47.3854,130428.0
2024-06-17 10:30:00,49.29,49.34,49.28,49.33,113678.0,47.3758,47.4239,47.3662,47.4143,113678.0
2024-06-17 10:35:00,49.33,49.34,49.32,49.33,144044.0,47.4143,47.4239,47.4047,47.4143,144044.0
2024-06-17 10:40:00,49.33,49.34,49.3,49.33,154723.0,47.4143,47.4239,47.3854,47.4143,154723.0
2024-06-17 10:45:00,49.32,49.34,49.32,49.33,38491.0,47.4047,47.4239,47.4047,47.4143,38491.0
2024-06-17 10:50:00,49.33,49.34,49.32,49.33,50260.0,47.4143,47.4239,47.4047,47.4143,50260.0
2024-06-17 10:55:00,49.33,49.37,49.32,49.35,27621.0,47.4143,47.4527,47.4047,47.4335,27621.0
2024-06-17 11:00:00,49.35,49.38,49.34,49.37,48969.0,47.4335,47.4623,47.4239,47.4527,48969.0
2024-06-17 11:05:00,49.37,49.39,49.36,49.39,83702.0,47.4527,47.472,47.4431,47.472,83702.0
2024-06-17 11:10:00,49.38,49.41,49.38,49.4,43844.0,47.4623,47.4912,47.4623,47.4816,43844.0
2024-06-17 11:15:00,49.4,49.42,49.39,49.41,29802.0,47.4816,47.5008,47.472,47.4912,29802.0
2024-06-17 11:20:00,49.41,49.42,49.4,49.42,24959.0,47.4912,47.5008,47.4816,47.5008,24959.0
2024-06-17 11:25:00,49.41,49.42,49.41,49.41,192010.0,47.4912,47.5008,47.4912,47.4912,192010.0
2024-06-17 11:30:00,49.41,49.42,49.39,49.4,36986.0,47.4912,47.5008,47.472,47.4816,36986.0
2024-06-17 11:35:00,49.4,49.4,49.37,49.37,112693.0,47.4816,47.4816,47.4527,47.4527,112693.0
2024-06-17 11:40:00,49.37,49.38,49.35,49.38,63861.0,47.4527,47.4623,47.4335,47.4623,63861.0
2024-06-17 11:45:00,49.38,49.39,49.36,49.37,44527.0,47.4623,47.472,47.4431,47.4527,44527.0
2024-06-17 11:50:00,49.37,49.38,49.36,49.37,31063.0,47.4527,47.4623,47.4431,47.4527,31063.0
2024-06-17 11:55:00,49.37,49.4,49.35,49.39,36544.0,47.4527,47.4816,47.4335,47.472,36544.0
2024-06-17 12:00:00,49.39,49.42,49.38,49.41,34747.0,47.472,47.5008,47.4623,47.4912,34747.0
2024-06-17 12:05:00,49.41,49.42,49.4,49.41,17985.0,47.4912,47.5008,47.4816,47.4912,17985.0
2024-06-17 12:10:00,49.41,49.44,49.41,49.44,31404.0,47.4912,47.52,47.4912,47.52,31404.0
2024-06-17 12:15:00,49.43,49.44,49.42,49.43,58117.0,47.5104,47.52,47.5008,47.5104,58117.0
2024-06-17 12:20:00,49.44,49.45,49.42,49.45,26196.0,47.52,47.5296,47.5008,47.5296,26196.0
2024-06-17 12:25:00,49.45,49.5,49.44,49.5,51113.0,47.5296,47.5777,47.52,47.5777,51113.0
2024-06-17 12:30:00,49.5,49.5,49.48,49.49,60999.0,47.5777,47.5777,47.5585,47.5681,60999.0
2024-06-17 12:35:00,49.49,49.5,49.48,49.49,111392.0,47.5681,47.5777,47.5585,47.5681,111392.0
2024-06-17 12:40:00,49.48,49.49,49.46,49.47,88644.0,47.5585,47.5681,47.5392,47.5488,88644.0
2024-06-17 12:45:00,49.48,49.5,49.47,49.5,126160.0,47.5585,47.5777,47.5488,47.5777,126160.0
2024-06-17 12:50:00,49.5,49.51,49.49,49.5,12944.0,47.5777,47.5873,47.5681,47.5777,12944.0
2024-06-17 12:55:00,49.5,49.51,49.48,49.5,215365.0,47.5777,47.5873,47.5585,47.5777,215365.0
2024-06-17 13:00:00,49.5,49.53,49.49,49.53,43815.0,47.5777,47.6065,47.5681,47.6065,43815.0
2024-06-17 13:05:00,49.53,49.53,49.51,49.52,49799.0,47.6065,47.6065,47.5873,47.5969,49799.0
2024-06-17 13:10:00,49.52,49.52,49.51,49.52,30643.0,47.5969,47.5969,47.5873,47.5969,30643.0
2024-06-17 13:15:00,49.52,49.56,49.51,49.55,53735.0,47.5969,47.6353,47.5873,47.6257,53735.0
2024-06-17 13:20:00,49.56,49.57,49.54,49.55,22996.0,47.6353,47.645,47.6161,47.6257,22996.0
2024-06-17 13:25:00,49.55,49.56,49.54,49.55,22384.0,47.6257,47.6353,47.6161,47.6257,22384.0
2024-06-17 13:30:00,49.55,49.58,49.54,49.58,58276.0,47.6257,47.6546,47.6161,47.6546,58276.0
2024-06-17 13:35:00,49.58,49.59,49.57,49.58,55911.0,47.6546,47.6642,47.645,47.6546,55911.0
2024-06-17 13:40:00,49.59,49.6,49.57,49.58,52867.0,47.6642,47.6738,47.645,47.6546,52867.0
2024-06-17 13:45:00,49.58,49.59,49.57,49.58,202619.0,47.6546,47.6642,47.645,47.6546,202619.0
2024-06-17 13:50:00,49.57,49.61,49.57,49.61,53809.0,47.645,47.6834,47.645,47.6834,53809.0
2024-06-17 13:55:00,49.61,49.62,49.59,49.61,46993.0,47.6834,47.693,47.6642,47.6834,46993.0
2024-06-17 14:00:00,49.6,49.64,49.6,49.64,35217.0,47.6738,47.7122,47.6738,47.7122,35217.0
2024-06-17 14:05:00,49.63,49.68,49.63,49.67,78430.0,47.7026,47.7507,47.7026,47.7411,78430.0
2024-06-17 14:10:00,49.67,49.68,49.62,49.63,74944.0,47.7411,47.7507,47.693,47.7026,74944.0
2024-06-17 14:15:00,49.63,49.65,49.62,49.63,115546.0,47.7026,47.7219,47.693,47.7026,115546.0
2024-06-17 14:20:00,49.63,49.65,49.62,49.65,46906.0,47.7026,47.7219,47.693,47.7219,46906.0
2024-06-17 14:25:00,49.64,49.66,49.63,49.65,63266.0,47.7122,47.7315,47.7026,47.7219,63266.0
2024-06-17 14:30:00,49.65,49.67,49.64,49.67,84399.0,47.7219,47.7411,47.7122,47.7411,84399.0
2024-06-17 14:35:00,49.67,49.68,49.66,49.68,53755.0,47.7411,47.7507,47.7315,47.7507,53755.0
2024-06-17 14:40:00,49.68,49.69,49.66,49.67,96550.0,47.7507,47.7603,47.7315,47.7411,96550.0
2024-06-17 14:45:00,49.66,49.68,49.65,49.68,121320.0,47.7315,47.7507,47.7219,47.7507,121320.0
2024-06-17 14:50:00,49.68,49.68,49.65,49.66,36284.0,47.7507,47.7507,47.7219,47.7315,36284.0
2024-06-17 14:55:00,49.65,49.67,49.65,49.66,55031.0,47.7219,47.7411,47.7219,47.7315,55031.0
2024-06-17 15:00:00,49.66,49.68,49.65,49.66,42985.0,47.7315,47.7507,47.7219,47.7315,42985.0
2024-06-17 15:05:00,49.66,49.67,49.65,49.67,183064.0,47.7315,47.7411,47.7219,47.7411,183064.0
2024-06-17 15:10:00,49.66,49.69,49.66,49.69,72525.0,47.7315,47.7603,47.7315,47.7603,72525.0
2024-06-17 15:15:00,49.68,49.68,49.65,49.68,95997.0,47.7507,47.7507,47.7219,47.7507,95997.0
2024-06-17 15:20:00,49.67,49.68,49.66,49.67,112398.0,47.7411,47.7507,47.7315,47.7411,112398.0
2024-06-17 15:25:00,49.67,49.69,49.66,49.68,82899.0,47.7411,47.7603,47.7315,47.7507,82899.0
2024-06-17 15:30:00,49.68,49.69,49.66,49.68,73396.0,47.7507,47.7603,47.7315,47.7507,73396.0
2024-06-17 15:35:00,49.68,49.68,49.65,49.66,77046.0,47.7507,47.7507,47.7219,47.7315,77046.0
2024-06-17 15:40:00,49.66,49.7,49.66,49.66,120657.0,47.7315,47.7699,47.7315,47.7315,120657.0
2024-06-17 15:45:00,49.67,49.67,49.64,49.65,52118.0,47.7411,47.7411,47.7122,47.7219,52118.0
2024-06-17 15:50:00,49.65,49.67,49.62,49.64,218933.0,47.7219,47.7411,47.693,47.7122,218933.0
2024-06-17 15:55:00,49.64,49.69,49.63,49.68,1069793.0,47.7122,47.7603,47.7026,47.7507,1069793.0
2024-06-18 09:30:00,49.68,49.74,49.67,49.69,242368.0,47.7507,47.8084,47.7411,47.7603,242368.0
2024-06-18 09:35:00,49.68,49.77,49.68,49.77,62078.0,47.7507,47.8372,47.7507,47.8372,62078.0
2024-06-18 09:40:00,49.77,49.83,49.76,49.8,82057.0,47.8372,47.8949,47.8276,47.866,82057.0
2024-06-18 09:45:00,49.79,49.79,49.75,49.78,165502.0,47.8564,47.8564,47.818,47.8468,165502.0
2024-06-18 09:50:00,49.79,49.82,49.78,49.82,41798.0,47.8564,47.8853,47.8468,47.8853,41798.0
2024-06-18 09:55:00,49.81,49.83,49.76,49.78,57992.0,47.8756,47.8949,47.8276,47.8468,57992.0
2024-06-18 10:00:00,49.78,49.8,49.76,49.78,99139.0,47.8468,47.866,47.8276,47.8468,99139.0
2024-06-18 10:05:00,49.78,49.78,49.74,49.76,79775.0,47.8468,47.8468,47.8084,47.8276,79775.0
2024-06-18 10:10:00,49.75,49.76,49.73,49.74,213838.0,47.818,47.8276,47.7987,47.8084,213838.0
2024-06-18 10:15:00,49.75,49.81,49.74,49.81,100479.0,47.818,47.8756,47.8084,47.8756,100479.0
2024-06-18 10:20:00,49.8,49.84,49.8,49.82,130193.0,47.866,47.9045,47.866,47.8853,130193.0
2024-06-18 10:25:00,49.82,49.86,49.81,49.85,78244.0,47.8853,47.9237,47.8756,47.9141,78244.0
2024-06-18 10:30:00,49.84,49.88,49.84,49.86,113641.0,47.9045,47.9429,47.9045,47.9237,113641.0
2024-06-18 10:35:00,49.86,49.87,49.84,49.86,86925.0,47.9237,47.9333,47.9045,47.9237,86925.0
2024-06-18 10:40:00,49.86,49.86,49.81,49.82,107620.0,47.9237,47.9237,47.8756,47.8853,107620.0
2024-06-18 10:45:00,49.82,49.83,49.8,49.81,135697.0,47.8853,47.8949,47.866,47.8756,135697.0
2024-06-18 10:50:00,49.8,49.81,49.75,49.77,109822.0,47.866,47.8756,47.818,47.8372,109822.0
2024-06-18 10:55:00,49.77,49.78,49.75,49.76,141643.0,47.8372,47.8468,47.818,47.8276,141643.0
2024-06-18 11:00:00,49.77,49.78,49.74,49.75,125675.0,47.8372,47.8468,47.8084,47.818,125675.0
2024-06-18 11:05:00,49.75,49.75,49.72,49.75,208895.0,47.818,47.818,47.7891,47.818,208895.0
2024-06-18 11:10:00,49.75,49.76,49.73,49.75,191338.0,47.818,47.8276,47.7987,47.818,191338.0
2024-06-18 11:15:00,49.75,49.79,49.75,49.78,108760.0,47.818,47.8564,47.818,47.8468,108760.0
2024-06-18 11:20:00,49.78,49.79,49.76,49.76,161842.0,47.8468,47.8564,47.8276,47.8276,161842.0
2024-06-18 11:25:00,49.77,49.77,49.75,49.76,187805.0,47.8372,47.8372,47.818,47.8276,187805.0
2024-06-18 11:30:00,49.76,49.79,49.76,49.78,378866.0,47.8276,47.8564,47.8276,47.8468,378866.0
2024-06-18 11:35:00,49.78,49.82,49.77,49.81,131807.0,47.8468,47.8853,47.8372,47.8756,131807.0
2024-06-18 11:40:00,49.82,49.84,49.81,49.84,79910.0,47.8853,47.9045,47.8756,47.9045,79910.0
2024-06-18 11:45:00,49.85,49.87,49.83,49.84,119616.0,47.9141,47.9333,47.8949,47.9045,119616.0
2024-06-18 11:50:00,49.85,49.85,49.83,49.84,109439.0,47.9141,47.9141,47.8949,47.9045,109439.0
2024-06-18 11:55:00,49.84,49.87,49.83,49.87,149382.0,47.9045,47.9333,47.8949,47.9333,149382.0
2024-06-18 12:00:00,49.87,49.9,49.86,49.89,98228.0,47.9333,47.9621,47.9237,47.9525,98228.0
2024-06-18 12:05:00,49.9,49.91,49.89,49.9,191316.0,47.9621,47.9718,47.9525,47.9621,191316.0
2024-06-18 12:10:00,49.91,49.91,49.88,49.88,72953.0,47.9718,47.9718,47.9429,47.9429,72953.0
2024-06-18 12:15:00,49.89,49.9,49.85,49.86,229005.0,47.9525,47.9621,47.9141,47.9237,229005.0
2024-06-18 12:20:00,49.85,49.89,49.85,49.88,100227.0,47.9141,47.9525,47.9141,47.9429,100227.0
2024-06-18 12:25:00,49.89,49.9,49.85,49.86,89693.0,47.9525,47.9621,47.9141,47.9237,89693.0
2024-06-18 12:30:00,49.86,49.86,49.84,49.86,149433.0,47.9237,47.9237,47.9045,47.9237,149433.0
2024-06-18 12:35:00,49.86,49.86,49.85,49.86,57824.0,47.9237,47.9237,47.9141,47.9237,57824.0
2024-06-18 12:40:00,49.86,49.87,49.85,49.86,203439.0,47.9237,47.9333,47.9141,47.9237,203439.0
2024-06-18 12:45:00,49.86,49.86,49.83,49.85,76810.0,47.9237,47.9237,47.8949,47.9141,76810.0
2024-06-18 12:50:00,49.85,49.88,49.84,49.88,109992.0,47.9141,47.9429,47.9045,47.9429,109992.0
2024-06-18 12:55:00,49.87,49.89,49.86,49.88,136672.0,47.9333,47.9525,47.9237,47.9429,136672.0
2024-06-18 13:00:00,49.88,49.91,49.87,49.89,99467.0,47.9429,47.9718,47.9333,47.9525,99467.0
2024-06-18 13:05:00,49.89,49.89,49.86,49.87,114747.0,47.9525,47.9525,47.9237,47.9333,114747.0
2024-06-18 13:10:00,49.88,49.88,49.84,49.86,78678.0,47.9429,47.9429,47.9045,47.9237,78678.0
2024-06-18 13:15:00,49.86,49.88,49.84,49.88,26629.0,47.9237,47.9429,47.9045,47.9429,26629.0
2024-06-18 13:20:00,49.87,49.89,49.86,49.88,86589.0,47.9333,47.9525,47.9237,47.9429,86589.0
2024-06-18 13:25:00,49.88,49.89,49.86,49.88,34108.0,47.9429,47.9525,47.9237,47.9429,34108.0
2024-06-18 13:30:00,49.88,49.88,49.85,49.87,26293.0,47.9429,47.9429,47.9141,47.9333,26293.0
2024-06-18 13:35:00,49.86,49.9,49.86,49.89,144267.0,47.9237,47.9621,47.9237,47.9525,144267.0
2024-06-18 13:40:00,49.89,49.89,49.87,49.88,22115.0,47.9525,47.9525,47.9333,47.9429,22115.0
2024-06-18 13:45:00,49.88,49.9,49.87,49.89,58473.0,47.9429,47.9621,47.9333,47.9525,58473.0
2024-06-18 13:50:00,49.89,49.9,49.86,49.88,41525.0,47.9525,47.9621,47.9237,47.9429,41525.0
2024-06-18 13:55:00,49.88,49.88,49.86,49.87,27689.0,47.9429,47.9429,47.9237,47.9333,27689.0
2024-06-18 14:00:00,49.87,49.87,49.79,49.83,82741.0,47.9333,47.9333,47.8564,47.8949,82741.0
2024-06-18 14:05:00,49.83,49.85,49.82,49.85,98741.0,47.8949,47.9141,47.8853,47.9141,98741.0
2024-06-18 14:10:00,49.84,49.86,49.83,49.84,136160.0,47.9045,47.9237,47.8949,47.9045,136160.0
2024-06-18 14:15:00,49.84,49.84,49.81,49.82,104983.0,47.9045,47.9045,47.8756,47.8853,104983.0
2024-06-18 14:20:00,49.82,49.83,49.81,49.82,110057.0,47.8853,47.8949,47.8756,47.8853,110057.0
2024-06-18 14:25:00,49.81,49.84,49.8,49.82,87189.0,47.8756,47.9045,47.866,47.8853,87189.0
2024-06-18 14:30:00,49.82,49.83,49.81,49.83,54919.0,47.8853,47.8949,47.8756,47.8949,54919.0
2024-06-18 14:35:00,49.83,49.83,49.81,49.82,79804.0,47.8949,47.8949,47.8756,47.8853,79804.0
2024-06-18 14:40:00,49.82,49.83,49.81,49.83,80626.0,47.8853,47.8949,47.8756,47.8949,80626.0
2024-06-18 14:45:00,49.82,49.83,49.81,49.83,74196.0,47.8853,47.8949,47.8756,47.8949,74196.0
2024-06-18 14:50:00,49.82,49.84,49.81,49.83,88356.0,47.8853,47.9045,47.8756,47.8949,88356.0
2024-06-18 14:55:00,49.82,49.84,49.82,49.84,55989.0,47.8853,47.9045,47.8853,47.9045,55989.0
2024-06-18 15:00:00,49.84,49.84,49.79,49.8,70125.0,47.9045,47.9045,47.8564,47.866,70125.0
2024-06-18 15:05:00,49.81,49.81,49.79,49.8,46938.0,47.8756,47.8756,47.8564,47.866,46938.0
2024-06-18 15:10:00,49.8,49.81,49.79,49.81,53981.0,47.866,47.8756,47.8564,47.8756,53981.0
2024-06-18 15:15:00,49.81,49.81,49.8,49.81,60699.0,47.8756,47.8756,47.866,47.8756,60699.0
2024-06-18 15:20:00,49.8,49.82,49.8,49.81,537661.0,47.866,47.8853,47.866,47.8756,537661.0
2024-06-18 15:25:00,49.82,49.83,49.81,49.82,182037.0,47.8853,47.8949,47.8756,47.8853,182037.0
2024-06-18 15:30:00,49.82,49.85,49.81,49.85,208193.0,47.8853,47.9141,47.8756,47.9141,208193.0
2024-06-18 15:35:00,49.84,49.85,49.84,49.84,92202.0,47.9045,47.9141,47.9045,47.9045,92202.0
2024-06-18 15:40:00,49.85,49.86,49.84,49.84,131218.0,47.9141,47.9237,47.9045,47.9045,131218.0
2024-06-18 15:45:00,49.85,49.85,49.84,49.85,97762.0,47.9141,47.9141,47.9045,47.9141,97762.0
2024-06-18 15:50:00,49.84,49.88,49.84,49.88,227948.0,47.9045,47.9429,47.9045,47.9429,227948.0
2024-06-18 15:55:00,49.87,49.88,49.85,49.88,391472.0,47.9333,47.9429,47.9141,47.9429,391472.0
2024-06-20 09:30:00,49.8,49.83,49.73,49.78,233807.0,47.866,47.8949,47.7987,47.8468,233807.0
2024-06-20 09:35:00,49.77,49.81,49.77,49.8,68732.0,47.8372,47.8756,47.8372,47.866,68732.0
2024-06-20 09:40:00,49.8,49.88,49.79,49.88,41361.0,47.866,47.9429,47.8564,47.9429,41361.0
2024-06-20 09:45:00,49.87,49.9,49.87,49.89,218310.0,47.9333,47.9621,47.9333,47.9525,218310.0
2024-06-20 09:50:00,49.9,49.92,49.89,49.9,55465.0,47.9621,47.9814,47.9525,47.9621,55465.0
2024-06-20 09:55:00,49.9,49.92,49.87,49.89,71170.0,47.9621,47.9814,47.9333,47.9525,71170.0
2024-06-20 10:00:00,49.9,49.92,49.9,49.91,64434.0,47.9621,47.9814,47.9621,47.9718,64434.0
2024-06-20 10:05:00,49.91,49.94,49.88,49.89,163669.0,47.9718,48.0006,47.9429,47.9525,163669.0
2024-06-20 10:10:00,49.88,49.89,49.82,49.86,218243.0,47.9429,47.9525,47.8853,47.9237,218243.0
2024-06-20 10:15:00,49.86,49.9,49.85,49.87,133956.0,47.9237,47.9621,47.9141,47.9333,133956.0
2024-06-20 10:20:00,49.87,49.91,49.87,49.9,401979.0,47.9333,47.9718,47.9333,47.9621,401979.0
2024-06-20 10:25:00,49.89,49.93,49.89,49.92,108920.0,47.9525,47.991,47.9525,47.9814,108920.0
2024-06-20 10:30:00,49.91,49.94,49.91,49.91,55200.0,47.9718,48.0006,47.9718,47.9718,55200.0
2024-06-20 10:35:00,49.92,49.93,49.9,49.93,142283.0,47.9814,47.991,47.9621,47.991,142283.0
2024-06-20 10:40:00,49.93,49.93,49.88,49.92,50830.0,47.991,47.991,47.9429,47.9814,50830.0
2024-06-20 10:45:00,49.91,49.92,49.88,49.9,83499.0,47.9718,47.9814,47.9429,47.9621,83499.0
2024-06-20 10:50:00,49.89,49.92,49.88,49.91,85889.0,47.9525,47.9814,47.9429,47.9718,85889.0
2024-06-20 10:55:00,49.91,49.95,49.9,49.94,72099.0,47.9718,48.0102,47.9621,48.0006,72099.0
2024-06-20 11:00:00,49.95,49.97,49.94,49.96,56202.0,48.0102,48.0294,48.0006,48.0198,56202.0
2024-06-20 11:05:00,49.95,49.96,49.94,49.95,187786.0,48.0102,48.0198,48.0006,48.0102,187786.0
2024-06-20 11:10:00,49.95,49.95,49.93,49.94,54818.0,48.0102,48.0102,47.991,48.0006,54818.0
2024-06-20 11:15:00,49.94,49.94,49.9,49.91,50068.0,48.0006,48.0006,47.9621,47.9718,50068.0
2024-06-20 11:20:00,49.9,49.91,49.88,49.9,83853.0,47.9621,47.9718,47.9429,47.9621,83853.0
2024-06-20 11:25:00,49.89,49.92,49.88,49.91,43277.0,47.9525,47.9814,47.9429,47.9718,43277.0
2024-06-20 11:30:00,49.91,49.96,49.9,49.95,73722.0,47.9718,48.0198,47.9621,48.0102,73722.0
2024-06-20 11:35:00,49.95,49.95,49.93,49.93,77435.0,48.0102,48.0102,47.991,47.991,77435.0
2024-06-20 11:40:00,49.94,49.96,49.92,49.94,176460.0,48.0006,48.0198,47.9814,48.0006,176460.0
2024-06-20 11:45:00,49.94,49.94,49.89,49.9,51681.0,48.0006,48.0006,47.9525,47.9621,51681.0
2024-06-20 11:50:00,49.9,49.92,49.89,49.9,82015.0,47.9621,47.9814,47.9525,47.9621,82015.0
2024-06-20 11:55:00,49.9,49.9,49.86,49.87,46254.0,47.9621,47.9621,47.9237,47.9333,46254.0
2024-06-20 12:00:00,49.85,49.87,49.84,49.85,100709.0,47.9141,47.9333,47.9045,47.9141,100709.0
2024-06-20 12:05:00,49.84,49.87,49.84,49.85,63819.0,47.9045,47.9333,47.9045,47.9141,63819.0
2024-06-20 12:10:00,49.85,49.88,49.84,49.88,56309.0,47.9141,47.9429,47.9045,47.9429,56309.0
2024-06-20 12:15:00,49.88,49.9,49.86,49.87,101304.0,47.9429,47.9621,47.9237,47.9333,101304.0
2024-06-20 12:20:00,49.88,49.88,49.82,49.83,154117.0,47.9429,47.9429,47.8853,47.8949,154117.0
2024-06-20 12:25:00,49.83,49.85,49.8,49.8,230808.0,47.8949,47.9141,47.866,47.866,230808.0
2024-06-20 12:30:00,49.8,49.81,49.77,49.78,87007.0,47.866,47.8756,47.8372,47.8468,87007.0
2024-06-20 12:35:00,49.78,49.8,49.76,49.8,46133.0,47.8468,47.866,47.8276,47.866,46133.0
2024-06-20 12:40:00,49.8,49.84,49.79,49.83,134837.0,47.866,47.9045,47.8564,47.8949,134837.0
2024-06-20 12:45:00,49.83,49.84,49.82,49.84,29194.0,47.8949,47.9045,47.8853,47.9045,29194.0
2024-06-20 12:50:00,49.84,49.86,49.81,49.82,135277.0,47.9045,47.9237,47.8756,47.8853,135277.0
2024-06-20 12:55:00,49.82,49.83,49.8,49.82,159783.0,47.8853,47.8949,47.866,47.8853,159783.0
2024-06-20 13:00:00,49.82,49.82,49.78,49.79,44996.0,47.8853,47.8853,47.8468,47.8564,44996.0
2024-06-20 13:05:00,49.79,49.79,49.74,49.76,89317.0,47.8564,47.8564,47.8084,47.8276,89317.0
2024-06-20 13:10:00,49.76,49.81,49.76,49.8,42442.0,47.8276,47.8756,47.8276,47.866,42442.0
2024-06-20 13:15:00,49.8,49.81,49.78,49.79,48942.0,47.866,47.8756,47.8468,47.8564,48942.0
2024-06-20 13:20:00,49.79,49.79,49.76,49.76,57148.0,47.8564,47.8564,47.8276,47.8276,57148.0
2024-06-20 13:25:00,49.77,49.77,49.75,49.77,46042.0,47.8372,47.8372,47.818,47.8372,46042.0
2024-06-20 13:30:00,49.77,49.78,49.73,49.75,36055.0,47.8372,47.8468,47.7987,47.818,36055.0
2024-06-20 13:35:00,49.75,49.75,49.71,49.73,77703.0,47.818,47.818,47.7795,47.7987,77703.0
2024-06-20 13:40:00,49.73,49.79,49.72,49.79,68369.0,47.7987,47.8564,47.7891,47.8564,68369.0
2024-06-20 13:45:00,49.78,49.78,49.76,49.77,33168.0,47.8468,47.8468,47.8276,47.8372,33168.0
2024-06-20 13:50:00,49.77,49.8,49.76,49.8,43071.0,47.8372,47.866,47.8276,47.866,43071.0
2024-06-20 13:55:00,49.79,49.83,49.78,49.82,41870.0,47.8564,47.8949,47.8468,47.8853,41870.0
2024-06-20 14:00:00,49.83,49.88,49.82,49.88,156209.0,47.8949,47.9429,47.8853,47.9429,156209.0
2024-06-20 14:05:00,49.87,49.89,49.87,49.87,53890.0,47.9333,47.9525,47.9333,47.9333,53890.0
2024-06-20 14:10:00,49.88,49.89,49.86,49.88,56734.0,47.9429,47.9525,47.9237,47.9429,56734.0
2024-06-20 14:15:00,49.88,49.9,49.87,49.89,231777.0,47.9429,47.9621,47.9333,47.9525,231777.0
2024-06-20 14:20:00,49.89,49.92,49.87,49.91,125205.0,47.9525,47.9814,47.9333,47.9718,125205.0
2024-06-20 14:25:00,49.91,49.94,49.91,49.93,65326.0,47.9718,48.0006,47.9718,47.991,65326.0
2024-06-20 14:30:00,49.93,49.94,49.91,49.92,69439.0,47.991,48.0006,47.9718,47.9814,69439.0
2024-06-20 14:35:00,49.92,49.92,49.87,49.88,45050.0,47.9814,47.9814,47.9333,47.9429,45050.0
2024-06-20 14:40:00,49.88,49.9,49.87,49.88,49779.0,47.9429,47.9621,47.9333,47.9429,49779.0
2024-06-20 14:45:00,49.88,49.9,49.87,49.89,77469.0,47.9429,47.9621,47.9333,47.9525,77469.0
2024-06-20 14:50:00,49.89,49.9,49.87,49.88,48694.0,47.9525,47.9621,47.9333,47.9429,48694.0
2024-06-20 14:55:00,49.88,49.9,49.86,49.87,68210.0,47.9429,47.9621,47.9237,47.9333,68210.0
2024-06-20 15:00:00,49.87,49.87,49.81,49.83,151672.0,47.9333,47.9333,47.8756,47.8949,151672.0
2024-06-20 15:05:00,49.83,49.84,49.81,49.83,213167.0,47.8949,47.9045,47.8756,47.8949,213167.0
2024-06-20 15:10:00,49.83,49.84,49.82,49.84,113176.0,47.8949,47.9045,47.8853,47.9045,113176.0
2024-06-20 15:15:00,49.84,49.84,49.82,49.83,85285.0,47.9045,47.9045,47.8853,47.8949,85285.0
2024-06-20 15:20:00,49.83,49.83,49.78,49.8,130483.0,47.8949,47.8949,47.8468,47.866,130483.0
2024-06-20 15:25:00,49.79,49.86,49.79,49.85,95772.0,47.8564,47.9237,47.8564,47.9141,95772.0
2024-06-20 15:30:00,49.85,49.87,49.82,49.87,148874.0,47.9141,47.9333,47.8853,47.9333,148874.0
2024-06-20 15:35:00,49.87,49.87,49.82,49.84,614590.0,47.9333,47.9333,47.8853,47.9045,614590.0
2024-06-20 15:40:00,49.84,49.87,49.83,49.87,86491.0,47.9045,47.9333,47.8949,47.9333,86491.0
2024-06-20 15:45:00,49.86,49.88,49.86,49.87,186835.0,47.9237,47.9429,47.9237,47.9333,186835.0
2024-06-20 15:50:00,49.87,49.9,49.86,49.89,103970.0,47.9333,47.9621,47.9237,47.9525,103970.0
2024-06-20 15:55:00,49.89,49.9,49.85,49.87,139121.0,47.9525,47.9621,47.9141,47.9333,139121.0
2024-06-21 09:30:00,49.08,49.11,49.05,49.09,159580.0,47.6167,47.6458,47.5876,47.6264,159580.0
2024-06-21 09:35:00,49.08,49.12,49.07,49.09,51583.0,47.6167,47.6555,47.607,47.6264,51583.0
2024-06-21 09:40:00,49.08,49.08,49.02,49.06,100123.0,47.6167,47.6167,47.5585,47.5973,100123.0
2024-06-21 09:45:00,49.05,49.06,48.95,49.04,142726.0,47.5876,47.5973,47.4906,47.5779,142726.0
2024-06-21 09:50:00,49.04,49.06,49.0,49.01,73922.0,47.5779,47.5973,47.5391,47.5488,73922.0
2024-06-21 09:55:00,49.01,49.07,49.01,49.05,62188.0,47.5488,47.607,47.5488,47.5876,62188.0
2024-06-21 10:00:00,49.05,49.1,49.04,49.07,125431.0,47.5876,47.6361,47.5779,47.607,125431.0
2024-06-21 10:05:00,49.06,49.11,49.05,49.11,131635.0,47.5973,47.6458,47.5876,47.6458,131635.0
2024-06-21 10:10:00,49.11,49.13,49.08,49.13,305032.0,47.6458,47.6652,47.6167,47.6652,305032.0
2024-06-21 10:15:00,49.13,49.14,49.1,49.13,101505.0,47.6652,47.6749,47.6361,47.6652,101505.0
2024-06-21 10:20:00,49.14,49.14,49.11,49.13,76268.0,47.6749,47.6749,47.6458,47.6652,76268.0
2024-06-21 10:25:00,49.13,49.15,49.11,49.14,162410.0,47.6652,47.6846,47.6458,47.6749,162410.0
2024-06-21 10:30:00,49.14,49.14,49.1,49.1,60504.0,47.6749,47.6749,47.6361,47.6361,60504.0
2024-06-21 10:35:00,49.11,49.15,49.1,49.12,72898.0,47.6458,47.6846,47.6361,47.6555,72898.0
2024-06-21 10:40:00,49.11,49.12,49.09,49.11,122191.0,47.6458,47.6555,47.6264,47.6458,122191.0
2024-06-21 10:45:00,49.11,49.16,49.1,49.16,85772.0,47.6458,47.6943,47.6361,47.6943,85772.0
2024-06-21 10:50:00,49.15,49.16,49.13,49.15,68745.0,47.6846,47.6943,47.6652,47.6846,68745.0
2024-06-21 10:55:00,49.16,49.16,49.13,49.14,90026.0,47.6943,47.6943,47.6652,47.6749,90026.0
2024-06-21 11:00:00,49.13,49.16,49.11,49.12,108945.0,47.6652,47.6943,47.6458,47.6555,108945.0
2024-06-21 11:05:00,49.12,49.13,49.08,49.09,126555.0,47.6555,47.6652,47.6167,47.6264,126555.0
2024-06-21 11:10:00,49.09,49.13,49.08,49.11,327347.0,47.6264,47.6652,47.6167,47.6458,327347.0
2024-06-21 11:15:00,49.1,49.11,49.08,49.11,44811.0,47.6361,47.6458,47.6167,47.6458,44811.0
2024-06-21 11:20:00,49.09,49.1,49.06,49.07,82124.0,47.6264,47.6361,47.5973,47.607,82124.0
2024-06-21 11:25:00,49.07,49.08,49.04,49.06,91735.0,47.607,47.6167,47.5779,47.5973,91735.0
2024-06-21 11:30:00,49.05,49.06,48.99,49.0,98599.0,47.5876,47.5973,47.5294,47.5391,98599.0
2024-06-21 11:35:00,49.0,49.07,48.99,49.05,159233.0,47.5391,47.607,47.5294,47.5876,159233.0
2024-06-21 11:40:00,49.05,49.06,49.03,49.05,72273.0,47.5876,47.5973,47.5682,47.5876,72273.0
2024-06-21 11:45:00,49.05,49.09,49.04,49.09,96037.0,47.5876,47.6264,47.5779,47.6264,96037.0
2024-06-21 11:50:00,49.09,49.13,49.08,49.13,41065.0,47.6264,47.6652,47.6167,47.6652,41065.0
2024-06-21 11:55:00,49.13,49.13,49.11,49.12,38271.0,47.6652,47.6652,47.6458,47.6555,38271.0
2024-06-21 12:00:00,49.13,49.13,49.11,49.13,38772.0,47.6652,47.6652,47.6458,47.6652,38772.0
2024-06-21 12:05:00,49.12,49.13,49.11,49.12,55946.0,47.6555,47.6652,47.6458,47.6555,55946.0
2024-06-21 12:10:00,49.11,49.12,49.1,49.1,41606.0,47.6458,47.6555,47.6361,47.6361,41606.0
2024-06-21 12:15:00,49.1,49.13,49.09,49.12,94561.0,47.6361,47.6652,47.6264,47.6555,94561.0
2024-06-21 12:20:00,49.12,49.13,49.11,49.12,30000.0,47.6555,47.6652,47.6458,47.6555,30000.0
2024-06-21 12:25:00,49.11,49.11,49.09,49.1,35640.0,47.6458,47.6458,47.6264,47.6361,35640.0
2024-06-21 12:30:00,49.09,49.11,49.08,49.1,86908.0,47.6264,47.6458,47.6167,47.6361,86908.0
2024-06-21 12:35:00,49.1,49.11,49.09,49.11,34422.0,47.6361,47.6458,47.6264,47.6458,34422.0
2024-06-21 12:40:00,49.11,49.13,49.1,49.11,51796.0,47.6458,47.6652,47.6361,47.6458,51796.0
2024-06-21 12:45:00,49.11,49.12,49.08,49.09,99249.0,47.6458,47.6555,47.6167,47.6264,99249.0
2024-06-21 12:50:00,49.09,49.15,49.07,49.15,172995.0,47.6264,47.6846,47.607,47.6846,172995.0
2024-06-21 12:55:00,49.15,49.15,49.1,49.11,101321.0,47.6846,47.6846,47.6361,47.6458,101321.0
2024-06-21 13:00:00,49.11,49.12,49.09,49.11,59996.0,47.6458,47.6555,47.6264,47.6458,59996.0
2024-06-21 13:05:00,49.12,49.12,49.1,49.11,64741.0,47.6555,47.6555,47.6361,47.6458,64741.0
2024-06-21 13:10:00,49.11,49.12,49.1,49.12,91138.0,47.6458,47.6555,47.6361,47.6555,91138.0
2024-06-21 13:15:00,49.12,49.12,49.09,49.1,82647.0,47.6555,47.6555,47.6264,47.6361,82647.0
2024-06-21 13:20:00,49.09,49.11,49.08,49.09,104178.0,47.6264,47.6458,47.6167,47.6264,104178.0
2024-06-21 13:25:00,49.09,49.1,49.08,49.09,36139.0,47.6264,47.6361,47.6167,47.6264,36139.0
2024-06-21 13:30:00,49.09,49.1,49.08,49.09,34736.0,47.6264,47.6361,47.6167,47.6264,34736.0
2024-06-21 13:35:00,49.09,49.11,49.07,49.1,86003.0,47.6264,47.6458,47.607,47.6361,86003.0
2024-06-21 13:40:00,49.1,49.11,49.08,49.1,139235.0,47.6361,47.6458,47.6167,47.6361,139235.0
2024-06-21 13:45:00,49.1,49.11,49.09,49.09,46278.0,47.6361,47.6458,47.6264,47.6264,46278.0
2024-06-21 13:50:00,49.1,49.12,49.09,49.12,48304.0,47.6361,47.6555,47.6264,47.6555,48304.0
2024-06-21 13:55:00,49.11,49.12,49.09,49.09,33008.0,47.6458,47.6555,47.6264,47.6264,33008.0
2024-06-21 14:00:00,49.09,49.1,49.08,49.08,55782.0,47.6264,47.6361,47.6167,47.6167,55782.0
2024-06-21 14:05:00,49.09,49.11,49.07,49.11,135527.0,47.6264,47.6458,47.607,47.6458,135527.0
2024-06-21 14:10:00,49.11,49.11,49.09,49.1,89476.0,47.6458,47.6458,47.6264,47.6361,89476.0
2024-06-21 14:15:00,49.1,49.12,49.1,49.12,47071.0,47.6361,47.6555,47.6361,47.6555,47071.0
2024-06-21 14:20:00,49.11,49.12,49.1,49.11,59420.0,47.6458,47.6555,47.6361,47.6458,59420.0
2024-06-21 14:25:00,49.11,49.15,49.11,49.15,50057.0,47.6458,47.6846,47.6458,47.6846,50057.0
2024-06-21 14:30:00,49.14,49.14,49.12,49.12,120767.0,47.6749,47.6749,47.6555,47.6555,120767.0
2024-06-21 14:35:00,49.13,49.13,49.1,49.12,93759.0,47.6652,47.6652,47.6361,47.6555,93759.0
2024-06-21 14:40:00,49.12,49.12,49.1,49.12,48720.0,47.6555,47.6555,47.6361,47.6555,48720.0
2024-06-21 14:45:00,49.12,49.13,49.11,49.12,80500.0,47.6555,47.6652,47.6458,47.6555,80500.0
2024-06-21 14:50:00,49.12,49.12,49.1,49.12,47841.0,47.6555,47.6555,47.6361,47.6555,47841.0
2024-06-21 14:55:00,49.12,49.13,49.11,49.12,65270.0,47.6555,47.6652,47.6458,47.6555,65270.0
2024-06-21 15:00:00,49.12,49.14,49.11,49.13,38618.0,47.6555,47.6749,47.6458,47.6652,38618.0
2024-06-21 15:05:00,49.14,49.15,49.12,49.13,84434.0,47.6749,47.6846,47.6555,47.6652,84434.0
2024-06-21 15:10:00,49.12,49.13,49.11,49.12,81151.0,47.6555,47.6652,47.6458,47.6555,81151.0
2024-06-21 15:15:00,49.12,49.14,49.11,49.13,45787.0,47.6555,47.6749,47.6458,47.6652,45787.0
2024-06-21 15:20:00,49.13,49.14,49.11,49.14,99525.0,47.6652,47.6749,47.6458,47.6749,99525.0
2024-06-21 15:25:00,49.14,49.14,49.11,49.12,50167.0,47.6749,47.6749,47.6458,47.6555,50167.0
2024-06-21 15:30:00,49.11,49.12,49.1,49.11,131435.0,47.6458,47.6555,47.6361,47.6458,131435.0
2024-06-21 15:35:00,49.12,49.13,49.11,49.12,60014.0,47.6555,47.6652,47.6458,47.6555,60014.0
2024-06-21 15:40:00,49.11,49.11,49.1,49.11,57508.0,47.6458,47.6458,47.6361,47.6458,57508.0
2024-06-21 15:45:00,49.11,49.11,49.08,49.09,48588.0,47.6458,47.6458,47.6167,47.6264,48588.0
2024-06-21 15:50:00,49.09,49.14,49.08,49.12,119232.0,47.6264,47.6749,47.6167,47.6555,119232.0
2024-06-21 15:55:00,49.12,49.13,49.09,49.11,175809.0,47.6555,47.6652,47.6264,47.6458,175809.0
2024-06-24 09:30:00,49.47,49.54,49.47,49.51,199367.0,47.9951,48.063,47.9951,48.0339,199367.0
2024-06-24 09:35:00,49.51,49.58,49.5,49.58,115063.0,48.0339,48.1018,48.0242,48.1018,115063.0
2024-06-24 09:40:00,49.59,49.59,49.54,49.55,134005.0,48.1115,48.1115,48.063,48.0727,134005.0
2024-06-24 09:45:00,49.55,49.6,49.53,49.59,167656.0,48.0727,48.1212,48.0533,48.1115,167656.0
2024-06-24 09:50:00,49.6,49.68,49.6,49.66,185286.0,48.1212,48.1988,48.1212,48.1794,185286.0
2024-06-24 09:55:00,49.66,49.69,49.65,49.67,125942.0,48.1794,48.2085,48.1697,48.1891,125942.0
2024-06-24 10:00:00,49.67,49.71,49.67,49.69,246752.0,48.1891,48.2279,48.1891,48.2085,246752.0
2024-06-24 10:05:00,49.7,49.75,49.68,49.75,129373.0,48.2182,48.2667,48.1988,48.2667,129373.0
2024-06-24 10:10:00,49.75,49.75,49.7,49.73,185851.0,48.2667,48.2667,48.2182,48.2473,185851.0
2024-06-24 10:15:00,49.73,49.73,49.68,49.71,212603.0,48.2473,48.2473,48.1988,48.2279,212603.0
2024-06-24 10:20:00,49.71,49.74,49.7,49.73,102819.0,48.2279,48.257,48.2182,48.2473,102819.0
2024-06-24 10:25:00,49.73,49.73,49.64,49.64,82813.0,48.2473,48.2473,48.16,48.16,82813.0
2024-06-24 10:30:00,49.65,49.69,49.64,49.68,112153.0,48.1697,48.2085,48.16,48.1988,112153.0
2024-06-24 10:35:00,49.69,49.71,49.67,49.71,124277.0,48.2085,48.2279,48.1891,48.2279,124277.0
2024-06-24 10:40:00,49.71,49.71,49.67,49.67,111879.0,48.2279,48.2279,48.1891,48.1891,111879.0
2024-06-24 10:45:00,49.67,49.68,49.63,49.63,82866.0,48.1891,48.1988,48.1503,48.1503,82866.0
2024-06-24 10:50:00,49.62,49.63,49.59,49.63,69283.0,48.1406,48.1503,48.1115,48.1503,69283.0
2024-06-24 10:55:00,49.63,49.66,49.62,49.65,119863.0,48.1503,48.1794,48.1406,48.1697,119863.0
2024-06-24 11:00:00,49.65,49.67,49.63,49.65,62108.0,48.1697,48.1891,48.1503,48.1697,62108.0
2024-06-24 11:05:00,49.65,49.66,49.62,49.63,54857.0,48.1697,48.1794,48.1406,48.1503,54857.0
2024-06-24 11:10:00,49.63,49.65,49.62,49.64,34102.0,48.1503,48.1697,48.1406,48.16,34102.0
2024-06-24 11:15:00,49.64,49.67,49.62,49.66,57799.0,48.16,48.1891,48.1406,48.1794,57799.0
2024-06-24 11:20:00,49.67,49.67,49.64,49.65,80763.0,48.1891,48.1891,48.16,48.1697,80763.0
2024-06-24 11:25:00,49.64,49.67,49.64,49.66,49495.0,48.16,48.1891,48.16,48.1794,49495.0
2024-06-24 11:30:00,49.66,49.67,49.61,49.62,37827.0,48.1794,48.1891,48.1309,48.1406,37827.0
2024-06-24 11:35:00,49.62,49.64,49.61,49.63,74992.0,48.1406,48.16,48.1309,48.1503,74992.0
2024-06-24 11:40:00,49.64,49.64,49.6,49.61,55930.0,48.16,48.16,48.1212,48.1309,55930.0
2024-06-24 11:45:00,49.61,49.61,49.56,49.57,70470.0,48.1309,48.1309,48.0824,48.0921,70470.0
2024-06-24 11:50:00,49.57,49.6,49.57,49.59,89265.0,48.0921,48.1212,48.0921,48.1115,89265.0
2024-06-24 11:55:00,49.59,49.6,49.58,49.59,61400.0,48.1115,48.1212,48.1018,48.1115,61400.0
2024-06-24 12:00:00,49.59,49.6,49.58,49.59,43088.0,48.1115,48.1212,48.1018,48.1115,43088.0
2024-06-24 12:05:00,49.59,49.6,49.59,49.59,52855.0,48.1115,48.1212,48.1115,48.1115,52855.0
2024-06-24 12:10:00,49.59,49.6,49.58,49.6,54010.0,48.1115,48.1212,48.1018,48.1212,54010.0
2024-06-24 12:15:00,49.59,49.61,49.59,49.6,79130.0,48.1115,48.1309,48.1115,48.1212,79130.0
2024-06-24 12:20:00,49.61,49.62,49.6,49.61,81194.0,48.1309,48.1406,48.1212,48.1309,81194.0
2024-06-24 12:25:00,49.61,49.61,49.6,49.61,50884.0,48.1309,48.1309,48.1212,48.1309,50884.0
2024-06-24 12:30:00,49.61,49.61,49.59,49.6,58249.0,48.1309,48.1309,48.1115,48.1212,58249.0
2024-06-24 12:35:00,49.59,49.61,49.59,49.61,50825.0,48.1115,48.1309,48.1115,48.1309,50825.0
2024-06-24 12:40:00,49.61,49.61,49.58,49.59,85185.0,48.1309,48.1309,48.1018,48.1115,85185.0
2024-06-24 12:45:00,49.59,49.6,49.59,49.59,143550.0,48.1115,48.1212,48.1115,48.1115,143550.0
2024-06-24 12:50:00,49.59,49.6,49.57,49.58,130824.0,48.1115,48.1212,48.0921,48.1018,130824.0
2024-06-24 12:55:00,49.57,49.58,49.55,49.56,44127.0,48.0921,48.1018,48.0727,48.0824,44127.0
2024-06-24 13:00:00,49.57,49.58,49.55,49.57,62885.0,48.0921,48.1018,48.0727,48.0921,62885.0
2024-06-24 13:05:00,49.57,49.57,49.47,49.5,142680.0,48.0921,48.0921,47.9951,48.0242,142680.0
2024-06-24 13:10:00,49.49,49.51,49.47,49.5,49477.0,48.0145,48.0339,47.9951,48.0242,49477.0
2024-06-24 13:15:00,49.5,49.52,49.49,49.52,53681.0,48.0242,48.0436,48.0145,48.0436,53681.0
2024-06-24 13:20:00,49.51,49.52,49.48,49.49,61113.0,48.0339,48.0436,48.0048,48.0145,61113.0
2024-06-24 13:25:00,49.49,49.52,49.48,49.5,55307.0,48.0145,48.0436,48.0048,48.0242,55307.0
2024-06-24 13:30:00,49.51,49.51,49.47,49.48,60825.0,48.0339,48.0339,47.9951,48.0048,60825.0
2024-06-24 13:35:00,49.48,49.53,49.47,49.53,74229.0,48.0048,48.0533,47.9951,48.0533,74229.0
2024-06-24 13:40:00,49.54,49.54,49.51,49.52,73558.0,48.063,48.063,48.0339,48.0436,73558.0
2024-06-24 13:45:00,49.51,49.52,49.49,49.5,67341.0,48.0339,48.0436,48.0145,48.0242,67341.0
2024-06-24 13:50:00,49.5,49.5,49.47,49.5,36907.0,48.0242,48.0242,47.9951,48.0242,36907.0
2024-06-24 13:55:00,49.5,49.53,49.49,49.51,90280.0,48.0242,48.0533,48.0145,48.0339,90280.0
2024-06-24 14:00:00,49.51,49.51,49.48,49.49,90847.0,48.0339,48.0339,48.0048,48.0145,90847.0
2024-06-24 14:05:00,49.49,49.51,49.48,49.5,56467.0,48.0145,48.0339,48.0048,48.0242,56467.0
2024-06-24 14:10:00,49.5,49.5,49.48,49.48,60812.0,48.0242,48.0242,48.0048,48.0048,60812.0
2024-06-24 14:15:00,49.49,49.51,49.48,49.5,67150.0,48.0145,48.0339,48.0048,48.0242,67150.0
2024-06-24 14:20:00,49.5,49.52,49.49,49.52,47176.0,48.0242,48.0436,48.0145,48.0436,47176.0
2024-06-24 14:25:00,49.52,49.52,49.5,49.52,93951.0,48.0436,48.0436,48.0242,48.0436,93951.0
2024-06-24 14:30:00,49.52,49.53,49.51,49.52,102573.0,48.0436,48.0533,48.0339,48.0436,102573.0
2024-06-24 14:35:00,49.53,49.55,49.52,49.55,76998.0,48.0533,48.0727,48.0436,48.0727,76998.0
2024-06-24 14:40:00,49.55,49.57,49.54,49.55,73950.0,48.0727,48.0921,48.063,48.0727,73950.0
2024-06-24 14:45:00,49.56,49.6,49.55,49.59,61162.0,48.0824,48.1212,48.0727,48.1115,61162.0
2024-06-24 14:50:00,49.59,49.61,49.58,49.59,48111.0,48.1115,48.1309,48.1018,48.1115,48111.0
2024-06-24 14:55:00,49.59,49.6,49.59,49.59,27335.0,48.1115,48.1212,48.1115,48.1115,27335.0
2024-06-24 15:00:00,49.59,49.61,49.58,49.58,72164.0,48.1115,48.1309,48.1018,48.1018,72164.0
2024-06-24 15:05:00,49.58,49.61,49.58,49.6,73628.0,48.1018,48.1309,48.1018,48.1212,73628.0
2024-06-24 15:10:00,49.59,49.6,49.58,49.59,66694.0,48.1115,48.1212,48.1018,48.1115,66694.0
2024-06-24 15:15:00,49.58,49.59,49.56,49.57,118512.0,48.1018,48.1115,48.0824,48.0921,118512.0
2024-06-24 15:20:00,49.56,49.58,49.55,49.56,85550.0,48.0824,48.1018,48.0727,48.0824,85550.0
2024-06-24 15:25:00,49.57,49.58,49.56,49.57,75287.0,48.0921,48.1018,48.0824,48.0921,75287.0
2024-06-24 15:30:00,49.57,49.59,49.56,49.56,120035.0,48.0921,48.1115,48.0824,48.0824,120035.0
2024-06-24 15:35:00,49.57,49.59,49.57,49.58,147719.0,48.0921,48.1115,48.0921,48.1018,147719.0
2024-06-24 15:40:00,49.58,49.59,49.57,49.58,68377.0,48.1018,48.1115,48.0921,48.1018,68377.0
2024-06-24 15:45:00,49.58,49.58,49.54,49.55,97667.0,48.1018,48.1018,48.063,48.0727,97667.0
2024-06-24 15:50:00,49.55,49.57,49.53,49.55,266171.0,48.0727,48.0921,48.0533,48.0727,266171.0
2024-06-24 15:55:00,49.55,49.56,49.52,49.53,443360.0,48.0727,48.0824,48.0436,48.0533,443360.0
2024-06-25 09:30:00,49.52,49.53,49.42,49.43,499396.0,48.0436,48.0533,47.9466,47.9563,499396.0
2024-06-25 09:35:00,49.43,49.47,49.42,49.46,86392.0,47.9563,47.9951,47.9466,47.9854,86392.0
2024-06-25 09:40:00,49.47,49.49,49.45,49.47,168187.0,47.9951,48.0145,47.9757,47.9951,168187.0
2024-06-25 09:45:00,49.47,49.48,49.44,49.46,194435.0,47.9951,48.0048,47.966,47.9854,194435.0
2024-06-25 09:50:00,49.47,49.5,49.46,49.46,493127.0,47.9951,48.0242,47.9854,47.9854,493127.0
2024-06-25 09:55:00,49.46,49.47,49.41,49.42,162164.0,47.9854,47.9951,47.9369,47.9466,162164.0
2024-06-25 10:00:00,49.43,49.46,49.41,49.46,212027.0,47.9563,47.9854,47.9369,47.9854,212027.0
2024-06-25 10:05:00,49.45,49.46,49.41,49.41,93086.0,47.9757,47.9854,47.9369,47.9369,93086.0
2024-06-25 10:10:00,49.42,49.48,49.42,49.48,177690.0,47.9466,48.0048,47.9466,48.0048,177690.0
2024-06-25 10:15:00,49.48,49.49,49.43,49.45,533682.0,48.0048,48.0145,47.9563,47.9757,533682.0
2024-06-25 10:20:00,49.45,49.49,49.44,49.47,56888.0,47.9757,48.0145,47.966,47.9951,56888.0
2024-06-25 10:25:00,49.48,49.49,49.46,49.47,51364.0,48.0048,48.0145,47.9854,47.9951,51364.0
2024-06-25 10:30:00,49.47,49.51,49.46,49.5,52205.0,47.9951,48.0339,47.9854,48.0242,52205.0
2024-06-25 10:35:00,49.49,49.5,49.47,49.48,36507.0,48.0145,48.0242,47.9951,48.0048,36507.0
2024-06-25 10:40:00,49.49,49.51,49.49,49.5,42420.0,48.0145,48.0339,48.0145,48.0242,42420.0
2024-06-25 10:45:00,49.49,49.49,49.46,49.46,61037.0,48.0145,48.0145,47.9854,47.9854,61037.0
2024-06-25 10:50:00,49.46,49.47,49.45,49.47,82942.0,47.9854,47.9951,47.9757,47.9951,82942.0
2024-06-25 10:55:00,49.47,49.48,49.44,49.47,41906.0,47.9951,48.0048,47.966,47.9951,41906.0
2024-06-25 11:00:00,49.47,49.5,49.46,49.49,269692.0,47.9951,48.0242,47.9854,48.0145,269692.0
2024-06-25 11:05:00,49.49,49.5,49.47,49.48,83130.0,48.0145,48.0242,47.9951,48.0048,83130.0
2024-06-25 11:10:00,49.48,49.53,49.48,49.51,38799.0,48.0048,48.0533,48.0048,48.0339,38799.0
2024-06-25 11:15:00,49.51,49.52,49.5,49.51,38187.0,48.0339,48.0436,48.0242,48.0339,38187.0
2024-06-25 11:20:00,49.51,49.52,49.48,49.48,51495.0,48.0339,48.0436,48.0048,48.0048,51495.0
2024-06-25 11:25:00,49.49,49.51,49.49,49.5,109474.0,48.0145,48.0339,48.0145,48.0242,109474.0
2024-06-25 11:30:00,49.51,49.54,49.51,49.54,57031.0,48.0339,48.063,48.0339,48.063,57031.0
2024-06-25 11:35:00,49.54,49.54,49.51,49.52,96622.0,48.063,48.063,48.0339,48.0436,96622.0
2024-06-25 11:40:00,49.51,49.52,49.51,49.51,1099589.0,48.0339,48.0436,48.0339,48.0339,1099589.0
2024-06-25 11:45:00,49.52,49.54,49.51,49.54,34672.0,48.0436,48.063,48.0339,48.063,34672.0
2024-06-25 11:50:00,49.54,49.54,49.52,49.54,29574.0,48.063,48.063,48.0436,48.063,29574.0
2024-06-25 11:55:00,49.54,49.54,49.52,49.53,35520.0,48.063,48.063,48.0436,48.0533,35520.0
2024-06-25 12:00:00,49.53,49.53,49.5,49.51,73269.0,48.0533,48.0533,48.0242,48.0339,73269.0
2024-06-25 12:05:00,49.51,49.53,49.5,49.52,74881.0,48.0339,48.0533,48.0242,48.0436,74881.0
2024-06-25 12:10:00,49.51,49.52,49.5,49.51,102934.0,48.0339,48.0436,48.0242,48.0339,102934.0
2024-06-25 12:15:00,49.51,49.51,49.48,49.5,94066.0,48.0339,48.0339,48.0048,48.0242,94066.0
2024-06-25 12:20:00,49.5,49.5,49.46,49.48,173909.0,48.0242,48.0242,47.9854,48.0048,173909.0
2024-06-25 12:25:00,49.48,49.5,49.47,49.48,237231.0,48.0048,48.0242,47.9951,48.0048,237231.0
2024-06-25 12:30:00,49.48,49.49,49.45,49.46,78497.0,48.0048,48.0145,47.9757,47.9854,78497.0
2024-06-25 12:35:00,49.46,49.47,49.45,49.47,16160.0,47.9854,47.9951,47.9757,47.9951,16160.0
2024-06-25 12:40:00,49.47,49.48,49.44,49.45,217090.0,47.9951,48.0048,47.966,47.9757,217090.0
2024-06-25 12:45:00,49.45,49.47,49.43,49.47,72044.0,47.9757,47.9951,47.9563,47.9951,72044.0
2024-06-25 12:50:00,49.48,49.48,49.45,49.46,24932.0,48.0048,48.0048,47.9757,47.9854,24932.0
2024-06-25 12:55:00,49.46,49.48,49.45,49.48,38457.0,47.9854,48.0048,47.9757,48.0048,38457.0
2024-06-25 13:00:00,49.48,49.48,49.45,49.46,333840.0,48.0048,48.0048,47.9757,47.9854,333840.0
2024-06-25 13:05:00,49.46,49.5,49.45,49.48,88748.0,47.9854,48.0242,47.9757,48.0048,88748.0
2024-06-25 13:10:00,49.48,49.52,49.48,49.52,56179.0,48.0048,48.0436,48.0048,48.0436,56179.0
2024-06-25 13:15:00,49.51,49.51,49.49,49.51,33619.0,48.0339,48.0339,48.0145,48.0339,33619.0
2024-06-25 13:20:00,49.51,49.52,49.5,49.51,126945.0,48.0339,48.0436,48.0242,48.0339,126945.0
2024-06-25 13:25:00,49.51,49.56,49.51,49.55,26133.0,48.0339,48.0824,48.0339,48.0727,26133.0
2024-06-25 13:30:00,49.55,49.56,49.54,49.55,29536.0,48.0727,48.0824,48.063,48.0727,29536.0
2024-06-25 13:35:00,49.55,49.56,49.54,49.56,32124.0,48.0727,48.0824,48.063,48.0824,32124.0
2024-06-25 13:40:00,49.55,49.57,49.55,49.57,95313.0,48.0727,48.0921,48.0727,48.0921,95313.0
2024-06-25 13:45:00,49.57,49.59,49.56,49.58,41862.0,48.0921,48.1115,48.0824,48.1018,41862.0
2024-06-25 13:50:00,49.58,49.59,49.56,49.57,83340.0,48.1018,48.1115,48.0824,48.0921,83340.0
2024-06-25 13:55:00,49.58,49.59,49.57,49.58,77316.0,48.1018,48.1115,48.0921,48.1018,77316.0
2024-06-25 14:00:00,49.58,49.58,49.55,49.57,94004.0,48.1018,48.1018,48.0727,48.0921,94004.0
2024-06-25 14:05:00,49.57,49.59,49.56,49.58,43682.0,48.0921,48.1115,48.0824,48.1018,43682.0
2024-06-25 14:10:00,49.58,49.6,49.58,49.6,77458.0,48.1018,48.1212,48.1018,48.1212,77458.0
2024-06-25 14:15:00,49.59,49.6,49.58,49.59,57231.0,48.1115,48.1212,48.1018,48.1115,57231.0
2024-06-25 14:20:00,49.59,49.6,49.58,49.6,55395.0,48.1115,48.1212,48.1018,48.1212,55395.0
2024-06-25 14:25:00,49.6,49.64,49.59,49.64,44973.0,48.1212,48.16,48.1115,48.16,44973.0
2024-06-25 14:30:00,49.63,49.63,49.6,49.61,39612.0,48.1503,48.1503,48.1212,48.1309,39612.0
2024-06-25 14:35:00,49.61,49.61,49.59,49.6,65605.0,48.1309,48.1309,48.1115,48.1212,65605.0
2024-06-25 14:40:00,49.6,49.62,49.59,49.62,62217.0,48.1212,48.1406,48.1115,48.1406,62217.0
2024-06-25 14:45:00,49.62,49.62,49.58,49.6,64132.0,48.1406,48.1406,48.1018,48.1212,64132.0
2024-06-25 14:50:00,49.59,49.61,49.59,49.59,36564.0,48.1115,48.1309,48.1115,48.1115,36564.0
2024-06-25 14:55:00,49.6,49.61,49.59,49.6,85929.0,48.1212,48.1309,48.1115,48.1212,85929.0
2024-06-25 15:00:00,49.6,49.61,49.59,49.6,52698.0,48.1212,48.1309,48.1115,48.1212,52698.0
2024-06-25 15:05:00,49.61,49.63,49.6,49.61,41944.0,48.1309,48.1503,48.1212,48.1309,41944.0
2024-06-25 15:10:00,49.61,49.62,49.61,49.61,37206.0,48.1309,48.1406,48.1309,48.1309,37206.0
2024-06-25 15:15:00,49.62,49.64,49.61,49.64,61661.0,48.1406,48.16,48.1309,48.16,61661.0
2024-06-25 15:20:00,49.63,49.65,49.63,49.65,67931.0,48.1503,48.1697,48.1503,48.1697,67931.0
2024-06-25 15:25:00,49.64,49.65,49.63,49.65,44880.0,48.16,48.1697,48.1503,48.1697,44880.0
2024-06-25 15:30:00,49.65,49.65,49.62,49.63,83804.0,48.1697,48.1697,48.1406,48.1503,83804.0
2024-06-25 15:35:00,49.63,49.64,49.62,49.64,69324.0,48.1503,48.16,48.1406,48.16,69324.0
2024-06-25 15:40:00,49.63,49.64,49.61,49.62,104466.0,48.1503,48.16,48.1309,48.1406,104466.0
2024-06-25 15:45:00,49.62,49.63,49.61,49.62,75639.0,48.1406,48.1503,48.1309,48.1406,75639.0
2024-06-25 15:50:00,49.62,49.63,49.6,49.62,77143.0,48.1406,48.1503,48.1212,48.1406,77143.0
2024-06-25 15:55:00,49.62,49.62,49.58,49.6,209168.0,48.1406,48.1406,48.1018,48.1212,209168.0
2024-06-26 09:30:00,49.18,49.24,49.1,49.17,504179.0,47.7137,47.7719,47.6361,47.704,504179.0
2024-06-26 09:35:00,49.18,49.19,49.15,49.16,60624.0,47.7137,47.7234,47.6846,47.6943,60624.0
2024-06-26 09:40:00,49.17,49.22,49.17,49.19,92322.0,47.704,47.7525,47.704,47.7234,92322.0
2024-06-26 09:45:00,49.19,49.22,49.18,49.22,76141.0,47.7234,47.7525,47.7137,47.7525,76141.0
2024-06-26 09:50:00,49.22,49.26,49.21,49.23,139255.0,47.7525,47.7913,47.7428,47.7622,139255.0
2024-06-26 09:55:00,49.24,49.26,49.23,49.24,37990.0,47.7719,47.7913,47.7622,47.7719,37990.0
2024-06-26 10:00:00,49.24,49.28,49.21,49.27,111233.0,47.7719,47.8107,47.7428,47.801,111233.0
2024-06-26 10:05:00,49.28,49.3,49.26,49.28,91355.0,47.8107,47.8301,47.7913,47.8107,91355.0
2024-06-26 10:10:00,49.28,49.3,49.27,49.3,244130.0,47.8107,47.8301,47.801,47.8301,244130.0
2024-06-26 10:15:00,49.3,49.32,49.28,49.29,53430.0,47.8301,47.8496,47.8107,47.8204,53430.0
2024-06-26 10:20:00,49.29,49.31,49.28,49.3,82583.0,47.8204,47.8399,47.8107,47.8301,82583.0
2024-06-26 10:25:00,49.3,49.31,49.24,49.25,112484.0,47.8301,47.8399,47.7719,47.7816,112484.0
2024-06-26 10:30:00,49.25,49.27,49.23,49.25,104835.0,47.7816,47.801,47.7622,47.7816,104835.0
2024-06-26 10:35:00,49.26,49.26,49.25,49.26,61844.0,47.7913,47.7913,47.7816,47.7913,61844.0
2024-06-26 10:40:00,49.26,49.28,49.25,49.27,97955.0,47.7913,47.8107,47.7816,47.801,97955.0
2024-06-26 10:45:00,49.27,49.31,49.26,49.29,100708.0,47.801,47.8399,47.7913,47.8204,100708.0
2024-06-26 10:50:00,49.29,49.3,49.27,49.29,69520.0,47.8204,47.8301,47.801,47.8204,69520.0
2024-06-26 10:55:00,49.3,49.31,49.27,49.27,105825.0,47.8301,47.8399,47.801,47.801,105825.0
2024-06-26 11:00:00,49.28,49.3,49.25,49.27,69342.0,47.8107,47.8301,47.7816,47.801,69342.0
2024-06-26 11:05:00,49.27,49.28,49.22,49.23,76206.0,47.801,47.8107,47.7525,47.7622,76206.0
2024-06-26 11:10:00,49.23,49.24,49.17,49.21,81259.0,47.7622,47.7719,47.704,47.7428,81259.0
2024-06-26 11:15:00,49.2,49.23,49.2,49.22,95482.0,47.7331,47.7622,47.7331,47.7525,95482.0
2024-06-26 11:20:00,49.22,49.25,49.22,49.25,54593.0,47.7525,47.7816,47.7525,47.7816,54593.0
2024-06-26 11:25:00,49.25,49.26,49.23,49.23,71393.0,47.7816,47.7913,47.7622,47.7622,71393.0
2024-06-26 11:30:00,49.23,49.25,49.22,49.23,142742.0,47.7622,47.7816,47.7525,47.7622,142742.0
2024-06-26 11:35:00,49.22,49.24,49.2,49.22,80842.0,47.7525,47.7719,47.7331,47.7525,80842.0
2024-06-26 11:40:00,49.21,49.24,49.21,49.24,115528.0,47.7428,47.7719,47.7428,47.7719,115528.0
2024-06-26 11:45:00,49.24,49.27,49.23,49.27,62270.0,47.7719,47.801,47.7622,47.801,62270.0
2024-06-26 11:50:00,49.27,49.3,49.27,49.3,70262.0,47.801,47.8301,47.801,47.8301,70262.0
2024-06-26 11:55:00,49.31,49.32,49.27,49.29,33005.0,47.8399,47.8496,47.801,47.8204,33005.0
2024-06-26 12:00:00,49.29,49.3,49.28,49.3,74084.0,47.8204,47.8301,47.8107,47.8301,74084.0
2024-06-26 12:05:00,49.3,49.33,49.29,49.33,239065.0,47.8301,47.8593,47.8204,47.8593,239065.0
2024-06-26 12:10:00,49.33,49.33,49.29,49.3,120325.0,47.8593,47.8593,47.8204,47.8301,120325.0
2024-06-26 12:15:00,49.31,49.33,49.29,49.32,140939.0,47.8399,47.8593,47.8204,47.8496,140939.0
2024-06-26 12:20:00,49.33,49.33,49.3,49.3,31044.0,47.8593,47.8593,47.8301,47.8301,31044.0
2024-06-26 12:25:00,49.3,49.34,49.3,49.33,148402.0,47.8301,47.869,47.8301,47.8593,148402.0
2024-06-26 12:30:00,49.33,49.33,49.31,49.33,29534.0,47.8593,47.8593,47.8399,47.8593,29534.0
2024-06-26 12:35:00,49.33,49.33,49.3,49.3,73680.0,47.8593,47.8593,47.8301,47.8301,73680.0
2024-06-26 12:40:00,49.31,49.33,49.29,49.3,89295.0,47.8399,47.8593,47.8204,47.8301,89295.0
2024-06-26 12:45:00,49.3,49.31,49.26,49.28,117953.0,47.8301,47.8399,47.7913,47.8107,117953.0
2024-06-26 12:50:00,49.28,49.31,49.27,49.29,119560.0,47.8107,47.8399,47.801,47.8204,119560.0
2024-06-26 12:55:00,49.29,49.3,49.28,49.29,79381.0,47.8204,47.8301,47.8107,47.8204,79381.0
2024-06-26 13:00:00,49.28,49.29,49.25,49.28,255701.0,47.8107,47.8204,47.7816,47.8107,255701.0
2024-06-26 13:05:00,49.29,49.29,49.26,49.29,80450.0,47.8204,47.8204,47.7913,47.8204,80450.0
2024-06-26 13:10:00,49.28,49.31,49.28,49.3,31810.0,47.8107,47.8399,47.8107,47.8301,31810.0
2024-06-26 13:15:00,49.31,49.31,49.25,49.26,40048.0,47.8399,47.8399,47.7816,47.7913,40048.0
2024-06-26 13:20:00,49.26,49.29,49.23,49.26,69956.0,47.7913,47.8204,47.7622,47.7913,69956.0
2024-06-26 13:25:00,49.26,49.28,49.25,49.28,211929.0,47.7913,47.8107,47.7816,47.8107,211929.0
2024-06-26 13:30:00,49.28,49.29,49.27,49.29,52082.0,47.8107,47.8204,47.801,47.8204,52082.0
2024-06-26 13:35:00,49.3,49.3,49.27,49.29,71653.0,47.8301,47.8301,47.801,47.8204,71653.0
2024-06-26 13:40:00,49.29,49.29,49.26,49.27,48804.0,47.8204,47.8204,47.7913,47.801,48804.0
2024-06-26 13:45:00,49.27,49.28,49.26,49.26,366568.0,47.801,47.8107,47.7913,47.7913,366568.0
2024-06-26 13:50:00,49.26,49.26,49.24,49.26,23426.0,47.7913,47.7913,47.7719,47.7913,23426.0
2024-06-26 13:55:00,49.26,49.29,49.25,49.28,38631.0,47.7913,47.8204,47.7816,47.8107,38631.0
2024-06-26 14:00:00,49.28,49.28,49.25,49.26,26704.0,47.8107,47.8107,47.7816,47.7913,26704.0
2024-06-26 14:05:00,49.25,49.26,49.24,49.26,38451.0,47.7816,47.7913,47.7719,47.7913,38451.0
2024-06-26 14:10:00,49.25,49.26,49.24,49.26,162421.0,47.7816,47.7913,47.7719,47.7913,162421.0
2024-06-26 14:15:00,49.26,49.27,49.24,49.25,74538.0,47.7913,47.801,47.7719,47.7816,74538.0
2024-06-26 14:20:00,49.25,49.26,49.24,49.25,62688.0,47.7816,47.7913,47.7719,47.7816,62688.0
2024-06-26 14:25:00,49.26,49.27,49.23,49.24,41136.0,47.7913,47.801,47.7622,47.7719,41136.0
2024-06-26 14:30:00,49.24,49.26,49.24,49.25,86024.0,47.7719,47.7913,47.7719,47.7816,86024.0
2024-06-26 14:35:00,49.25,49.25,49.23,49.24,86007.0,47.7816,47.7816,47.7622,47.7719,86007.0
2024-06-26 14:40:00,49.24,49.25,49.22,49.24,99667.0,47.7719,47.7816,47.7525,47.7719,99667.0
2024-06-26 14:45:00,49.25,49.26,49.24,49.26,28433.0,47.7816,47.7913,47.7719,47.7913,28433.0
2024-06-26 14:50:00,49.26,49.27,49.25,49.26,45557.0,47.7913,47.801,47.7816,47.7913,45557.0
2024-06-26 14:55:00,49.26,49.26,49.23,49.23,75129.0,47.7913,47.7913,47.7622,47.7622,75129.0
2024-06-26 15:00:00,49.23,49.24,49.2,49.22,90943.0,47.7622,47.7719,47.7331,47.7525,90943.0
2024-06-26 15:05:00,49.22,49.22,49.21,49.21,67813.0,47.7525,47.7525,47.7428,47.7428,67813.0
2024-06-26 15:10:00,49.21,49.22,49.18,49.2,82863.0,47.7428,47.7525,47.7137,47.7331,82863.0
2024-06-26 15:15:00,49.2,49.2,49.19,49.2,50050.0,47.7331,47.7331,47.7234,47.7331,50050.0
2024-06-26 15:20:00,49.2,49.22,49.19,49.22,97921.0,47.7331,47.7525,47.7234,47.7525,97921.0
2024-06-26 15:25:00,49.22,49.22,49.2,49.22,59639.0,47.7525,47.7525,47.7331,47.7525,59639.0
2024-06-26 15:30:00,49.21,49.22,49.2,49.22,136528.0,47.7428,47.7525,47.7331,47.7525,136528.0
2024-06-26 15:35:00,49.21,49.23,49.21,49.22,133941.0,47.7428,47.7622,47.7428,47.7525,133941.0
2024-06-26 15:40:00,49.22,49.23,49.21,49.23,35371.0,47.7525,47.7622,47.7428,47.7622,35371.0
2024-06-26 15:45:00,49.23,49.23,49.2,49.21,83602.0,47.7622,47.7622,47.7331,47.7428,83602.0
2024-06-26 15:50:00,49.22,49.3,49.21,49.3,102968.0,47.7525,47.8301,47.7428,47.8301,102968.0
2024-06-26 15:55:00,49.3,49.32,49.24,49.24,474199.0,47.8301,47.8496,47.7719,47.7719,474199.0
2024-06-27 09:30:00,49.37,49.41,49.37,49.39,207965.0,47.8981,47.9369,47.8981,47.9175,207965.0
2024-06-27 09:35:00,49.4,49.45,49.39,49.44,97619.0,47.9272,47.9757,47.9175,47.966,97619.0
2024-06-27 09:40:00,49.44,49.47,49.43,49.47,229251.0,47.966,47.9951,47.9563,47.9951,229251.0
2024-06-27 09:45:00,49.46,49.49,49.44,49.45,78952.0,47.9854,48.0145,47.966,47.9757,78952.0
2024-06-27 09:50:00,49.45,49.45,49.38,49.43,34818.0,47.9757,47.9757,47.9078,47.9563,34818.0
2024-06-27 09:55:00,49.42,49.44,49.41,49.44,56726.0,47.9466,47.966,47.9369,47.966,56726.0
2024-06-27 10:00:00,49.44,49.49,49.43,49.47,70947.0,47.966,48.0145,47.9563,47.9951,70947.0
2024-06-27 10:05:00,49.48,49.48,49.44,49.47,80737.0,48.0048,48.0048,47.966,47.9951,80737.0
2024-06-27 10:10:00,49.47,49.52,49.46,49.52,280423.0,47.9951,48.0436,47.9854,48.0436,280423.0
2024-06-27 10:15:00,49.52,49.52,49.46,49.47,57029.0,48.0436,48.0436,47.9854,47.9951,57029.0
2024-06-27 10:20:00,49.47,49.48,49.44,49.46,112603.0,47.9951,48.0048,47.966,47.9854,112603.0
2024-06-27 10:25:00,49.46,49.48,49.44,49.46,222875.0,47.9854,48.0048,47.966,47.9854,222875.0
2024-06-27 10:30:00,49.47,49.48,49.44,49.48,57527.0,47.9951,48.0048,47.966,48.0048,57527.0
2024-06-27 10:35:00,49.48,49.49,49.46,49.48,240316.0,48.0048,48.0145,47.9854,48.0048,240316.0
2024-06-27 10:40:00,49.48,49.5,49.45,49.47,91092.0,48.0048,48.0242,47.9757,47.9951,91092.0
2024-06-27 10:45:00,49.47,49.47,49.43,49.45,72248.0,47.9951,47.9951,47.9563,47.9757,72248.0
2024-06-27 10:50:00,49.44,49.44,49.39,49.41,233139.0,47.966,47.966,47.9175,47.9369,233139.0
2024-06-27 10:55:00,49.41,49.41,49.38,49.39,40767.0,47.9369,47.9369,47.9078,47.9175,40767.0
2024-06-27 11:00:00,49.39,49.39,49.34,49.35,114451.0,47.9175,47.9175,47.869,47.8787,114451.0
2024-06-27 11:05:00,49.36,49.37,49.31,49.32,111177.0,47.8884,47.8981,47.8399,47.8496,111177.0
2024-06-27 11:10:00,49.32,49.34,49.3,49.33,72072.0,47.8496,47.869,47.8301,47.8593,72072.0
2024-06-27 11:15:00,49.33,49.36,49.32,49.36,195579.0,47.8593,47.8884,47.8496,47.8884,195579.0
2024-06-27 11:20:00,49.36,49.36,49.31,49.32,161880.0,47.8884,47.8884,47.8399,47.8496,161880.0
2024-06-27 11:25:00,49.33,49.34,49.27,49.29,68149.0,47.8593,47.869,47.801,47.8204,68149.0
2024-06-27 11:30:00,49.29,49.3,49.27,49.28,75307.0,47.8204,47.8301,47.801,47.8107,75307.0
2024-06-27 11:35:00,49.29,49.32,49.28,49.32,54339.0,47.8204,47.8496,47.8107,47.8496,54339.0
2024-06-27 11:40:00,49.32,49.33,49.29,49.3,78457.0,47.8496,47.8593,47.8204,47.8301,78457.0
2024-06-27 11:45:00,49.3,49.33,49.29,49.33,41798.0,47.8301,47.8593,47.8204,47.8593,41798.0
2024-06-27 11:50:00,49.32,49.32,49.3,49.3,153635.0,47.8496,47.8496,47.8301,47.8301,153635.0
2024-06-27 11:55:00,49.3,49.33,49.29,49.33,41750.0,47.8301,47.8593,47.8204,47.8593,41750.0
2024-06-27 12:00:00,49.32,49.34,49.31,49.34,45091.0,47.8496,47.869,47.8399,47.869,45091.0
2024-06-27 12:05:00,49.34,49.36,49.33,49.34,201151.0,47.869,47.8884,47.8593,47.869,201151.0
2024-06-27 12:10:00,49.34,49.36,49.34,49.36,93154.0,47.869,47.8884,47.869,47.8884,93154.0
2024-06-27 12:15:00,49.36,49.37,49.35,49.35,89127.0,47.8884,47.8981,47.8787,47.8787,89127.0
2024-06-27 12:20:00,49.36,49.37,49.35,49.37,73422.0,47.8884,47.8981,47.8787,47.8981,73422.0
2024-06-27 12:25:00,49.37,49.38,49.35,49.37,56066.0,47.8981,47.9078,47.8787,47.8981,56066.0
2024-06-27 12:30:00,49.37,49.39,49.36,49.37,385949.0,47.8981,47.9175,47.8884,47.8981,385949.0
2024-06-27 12:35:00,49.37,49.38,49.35,49.36,220708.0,47.8981,47.9078,47.8787,47.8884,220708.0
2024-06-27 12:40:00,49.36,49.36,49.34,49.36,108979.0,47.8884,47.8884,47.869,47.8884,108979.0
2024-06-27 12:45:00,49.36,49.38,49.35,49.37,283889.0,47.8884,47.9078,47.8787,47.8981,283889.0
2024-06-27 12:50:00,49.37,49.4,49.36,49.39,164412.0,47.8981,47.9272,47.8884,47.9175,164412.0
2024-06-27 12:55:00,49.39,49.4,49.38,49.38,242251.0,47.9175,47.9272,47.9078,47.9078,242251.0
2024-06-27 13:00:00,49.39,49.4,49.37,49.4,141748.0,47.9175,47.9272,47.8981,47.9272,141748.0
2024-06-27 13:05:00,49.4,49.41,49.38,49.39,130803.0,47.9272,47.9369,47.9078,47.9175,130803.0
2024-06-27 13:10:00,49.4,49.4,49.37,49.38,52059.0,47.9272,47.9272,47.8981,47.9078,52059.0
2024-06-27 13:15:00,49.38,49.38,49.36,49.37,91458.0,47.9078,47.9078,47.8884,47.8981,91458.0
2024-06-27 13:20:00,49.36,49.4,49.36,49.4,34202.0,47.8884,47.9272,47.8884,47.9272,34202.0
2024-06-27 13:25:00,49.4,49.42,49.39,49.4,46912.0,47.9272,47.9466,47.9175,47.9272,46912.0
2024-06-27 13:30:00,49.41,49.41,49.39,49.4,37706.0,47.9369,47.9369,47.9175,47.9272,37706.0
2024-06-27 13:35:00,49.4,49.41,49.39,49.4,38114.0,47.9272,47.9369,47.9175,47.9272,38114.0
2024-06-27 13:40:00,49.41,49.42,49.39,49.39,12840.0,47.9369,47.9466,47.9175,47.9175,12840.0
2024-06-27 13:45:00,49.4,49.4,49.39,49.39,25695.0,47.9272,47.9272,47.9175,47.9175,25695.0
2024-06-27 13:50:00,49.4,49.4,49.37,49.39,29330.0,47.9272,47.9272,47.8981,47.9175,29330.0
2024-06-27 13:55:00,49.39,49.39,49.36,49.37,120327.0,47.9175,47.9175,47.8884,47.8981,120327.0
2024-06-27 14:00:00,49.36,49.36,49.29,49.32,83790.0,47.8884,47.8884,47.8204,47.8496,83790.0
2024-06-27 14:05:00,49.32,49.33,49.31,49.33,99912.0,47.8496,47.8593,47.8399,47.8593,99912.0
2024-06-27 14:10:00,49.32,49.33,49.31,49.31,89611.0,47.8496,47.8593,47.8399,47.8399,89611.0
2024-06-27 14:15:00,49.32,49.32,49.28,49.3,175595.0,47.8496,47.8496,47.8107,47.8301,175595.0
2024-06-27 14:20:00,49.3,49.31,49.29,49.3,81988.0,47.8301,47.8399,47.8204,47.8301,81988.0
2024-06-27 14:25:00,49.3,49.31,49.28,49.3,86714.0,47.8301,47.8399,47.8107,47.8301,86714.0
2024-06-27 14:30:00,49.29,49.32,49.27,49.32,101155.0,47.8204,47.8496,47.801,47.8496,101155.0
2024-06-27 14:35:00,49.32,49.32,49.3,49.3,47866.0,47.8496,47.8496,47.8301,47.8301,47866.0
2024-06-27 14:40:00,49.3,49.31,49.29,49.3,77182.0,47.8301,47.8399,47.8204,47.8301,77182.0
2024-06-27 14:45:00,49.31,49.34,49.3,49.34,69500.0,47.8399,47.869,47.8301,47.869,69500.0
2024-06-27 14:50:00,49.34,49.36,49.33,49.34,53025.0,47.869,47.8884,47.8593,47.869,53025.0
2024-06-27 14:55:00,49.34,49.35,49.33,49.35,104008.0,47.869,47.8787,47.8593,47.8787,104008.0
2024-06-27 15:00:00,49.34,49.36,49.34,49.36,33665.0,47.869,47.8884,47.869,47.8884,33665.0
2024-06-27 15:05:00,49.36,49.36,49.33,49.35,65258.0,47.8884,47.8884,47.8593,47.8787,65258.0
2024-06-27 15:10:00,49.36,49.37,49.35,49.37,48500.0,47.8884,47.8981,47.8787,47.8981,48500.0
2024-06-27 15:15:00,49.37,49.37,49.35,49.36,30475.0,47.8981,47.8981,47.8787,47.8884,30475.0
2024-06-27 15:20:00,49.36,49.37,49.35,49.37,75058.0,47.8884,47.8981,47.8787,47.8981,75058.0
2024-06-27 15:25:00,49.36,49.37,49.36,49.37,54478.0,47.8884,47.8981,47.8884,47.8981,54478.0
2024-06-27 15:30:00,49.37,49.37,49.35,49.35,42448.0,47.8981,47.8981,47.8787,47.8787,42448.0
2024-06-27 15:35:00,49.36,49.37,49.34,49.37,39199.0,47.8884,47.8981,47.869,47.8981,39199.0
2024-06-27 15:40:00,49.37,49.38,49.36,49.36,72533.0,47.8981,47.9078,47.8884,47.8884,72533.0
2024-06-27 15:45:00,49.37,49.37,49.35,49.36,82349.0,47.8981,47.8981,47.8787,47.8884,82349.0
2024-06-27 15:50:00,49.36,49.36,49.33,49.34,60960.0,47.8884,47.8884,47.8593,47.869,60960.0
2024-06-27 15:55:00,49.34,49.39,49.33,49.39,349762.0,47.869,47.9175,47.8593,47.9175,349762.0
2024-06-28 09:30:00,49.41,49.46,49.39,49.46,159229.0,47.9369,47.9854,47.9175,47.9854,159229.0
2024-06-28 09:35:00,49.47,49.53,49.46,49.52,56716.0,47.9951,48.0533,47.9854,48.0436,56716.0
2024-06-28 09:40:00,49.52,49.55,49.48,49.51,74618.0,48.0436,48.0727,48.0048,48.0339,74618.0
2024-06-28 09:45:00,49.51,49.52,49.42,49.43,49218.0,48.0339,48.0436,47.9466,47.9563,49218.0
2024-06-28 09:50:00,49.44,49.47,49.43,49.46,44954.0,47.966,47.9951,47.9563,47.9854,44954.0
2024-06-28 09:55:00,49.45,49.47,49.42,49.44,52108.0,47.9757,47.9951,47.9466,47.966,52108.0
2024-06-28 10:00:00,49.43,49.49,49.42,49.45,162153.0,47.9563,48.0145,47.9466,47.9757,162153.0
2024-06-28 10:05:00,49.44,49.51,49.44,49.51,63166.0,47.966,48.0339,47.966,48.0339,63166.0
2024-06-28 10:10:00,49.52,49.56,49.51,49.55,123689.0,48.0436,48.0824,48.0339,48.0727,123689.0
2024-06-28 10:15:00,49.55,49.56,49.51,49.53,72604.0,48.0727,48.0824,48.0339,48.0533,72604.0
2024-06-28 10:20:00,49.52,49.56,49.5,49.53,58123.0,48.0436,48.0824,48.0242,48.0533,58123.0
2024-06-28 10:25:00,49.54,49.59,49.53,49.54,72202.0,48.063,48.1115,48.0533,48.063,72202.0
2024-06-28 10:30:00,49.54,49.57,49.53,49.54,302758.0,48.063,48.0921,48.0533,48.063,302758.0
2024-06-28 10:35:00,49.55,49.55,49.49,49.5,146437.0,48.0727,48.0727,48.0145,48.0242,146437.0
2024-06-28 10:40:00,49.49,49.49,49.44,49.49,235503.0,48.0145,48.0145,47.966,48.0145,235503.0
2024-06-28 10:45:00,49.48,49.54,49.48,49.54,129946.0,48.0048,48.063,48.0048,48.063,129946.0
2024-06-28 10:50:00,49.53,49.54,49.5,49.52,46604.0,48.0533,48.063,48.0242,48.0436,46604.0
2024-06-28 10:55:00,49.52,49.53,49.48,49.5,79933.0,48.0436,48.0533,48.0048,48.0242,79933.0
2024-06-28 11:00:00,49.5,49.5,49.41,49.42,71290.0,48.0242,48.0242,47.9369,47.9466,71290.0
2024-06-28 11:05:00,49.41,49.44,49.37,49.39,116120.0,47.9369,47.966,47.8981,47.9175,116120.0
2024-06-28 11:10:00,49.38,49.42,49.38,49.41,66464.0,47.9078,47.9466,47.9078,47.9369,66464.0
2024-06-28 11:15:00,49.42,49.43,49.4,49.42,40102.0,47.9466,47.9563,47.9272,47.9466,40102.0
2024-06-28 11:20:00,49.42,49.46,49.41,49.46,39205.0,47.9466,47.9854,47.9369,47.9854,39205.0
2024-06-28 11:25:00,49.45,49.46,49.42,49.45,88106.0,47.9757,47.9854,47.9466,47.9757,88106.0
2024-06-28 11:30:00,49.45,49.47,49.44,49.47,70380.0,47.9757,47.9951,47.966,47.9951,70380.0
2024-06-28 11:35:00,49.47,49.54,49.46,49.54,125492.0,47.9951,48.063,47.9854,48.063,125492.0
2024-06-28 11:40:00,49.54,49.54,49.49,49.49,136814.0,48.063,48.063,48.0145,48.0145,136814.0
2024-06-28 11:45:00,49.5,49.51,49.48,49.48,29455.0,48.0242,48.0339,48.0048,48.0048,29455.0
2024-06-28 11:50:00,49.49,49.5,49.48,49.48,67235.0,48.0145,48.0242,48.0048,48.0048,67235.0
2024-06-28 11:55:00,49.48,49.49,49.47,49.48,134167.0,48.0048,48.0145,47.9951,48.0048,134167.0
2024-06-28 12:00:00,49.48,49.49,49.46,49.47,49755.0,48.0048,48.0145,47.9854,47.9951,49755.0
2024-06-28 12:05:00,49.47,49.47,49.42,49.44,68375.0,47.9951,47.9951,47.9466,47.966,68375.0
2024-06-28 12:10:00,49.43,49.45,49.42,49.43,75710.0,47.9563,47.9757,47.9466,47.9563,75710.0
2024-06-28 12:15:00,49.44,49.44,49.4,49.42,331518.0,47.966,47.966,47.9272,47.9466,331518.0
2024-06-28 12:20:00,49.43,49.46,49.42,49.44,36329.0,47.9563,47.9854,47.9466,47.966,36329.0
2024-06-28 12:25:00,49.44,49.47,49.43,49.47,105943.0,47.966,47.9951,47.9563,47.9951,105943.0
2024-06-28 12:30:00,49.47,49.48,49.43,49.44,54496.0,47.9951,48.0048,47.9563,47.966,54496.0
2024-06-28 12:35:00,49.44,49.44,49.38,49.39,108117.0,47.966,47.966,47.9078,47.9175,108117.0
2024-06-28 12:40:00,49.38,49.4,49.35,49.4,156418.0,47.9078,47.9272,47.8787,47.9272,156418.0
2024-06-28 12:45:00,49.4,49.41,49.37,49.39,32945.0,47.9272,47.9369,47.8981,47.9175,32945.0
2024-06-28 12:50:00,49.39,49.41,49.39,49.4,97257.0,47.9175,47.9369,47.9175,47.9272,97257.0
2024-06-28 12:55:00,49.41,49.42,49.39,49.41,34182.0,47.9369,47.9466,47.9175,47.9369,34182.0
2024-06-28 13:00:00,49.41,49.43,49.38,49.41,50583.0,47.9369,47.9563,47.9078,47.9369,50583.0
2024-06-28 13:05:00,49.41,49.47,49.41,49.46,56376.0,47.9369,47.9951,47.9369,47.9854,56376.0
2024-06-28 13:10:00,49.47,49.47,49.43,49.45,87377.0,47.9951,47.9951,47.9563,47.9757,87377.0
2024-06-28 13:15:00,49.46,49.46,49.44,49.46,68360.0,47.9854,47.9854,47.966,47.9854,68360.0
2024-06-28 13:20:00,49.45,49.47,49.45,49.46,39770.0,47.9757,47.9951,47.9757,47.9854,39770.0
2024-06-28 13:25:00,49.46,49.46,49.41,49.41,56120.0,47.9854,47.9854,47.9369,47.9369,56120.0
2024-06-28 13:30:00,49.41,49.42,49.38,49.39,143925.0,47.9369,47.9466,47.9078,47.9175,143925.0
2024-06-28 13:35:00,49.39,49.41,49.38,49.41,43153.0,47.9175,47.9369,47.9078,47.9369,43153.0
2024-06-28 13:40:00,49.4,49.41,49.37,49.39,71516.0,47.9272,47.9369,47.8981,47.9175,71516.0
2024-06-28 13:45:00,49.39,49.4,49.38,49.4,51224.0,47.9175,47.9272,47.9078,47.9272,51224.0
2024-06-28 13:50:00,49.4,49.41,49.39,49.4,220626.0,47.9272,47.9369,47.9175,47.9272,220626.0
2024-06-28 13:55:00,49.39,49.4,49.38,49.39,41104.0,47.9175,47.9272,47.9078,47.9175,41104.0
2024-06-28 14:00:00,49.4,49.41,49.38,49.41,26321.0,47.9272,47.9369,47.9078,47.9369,26321.0
2024-06-28 14:05:00,49.41,49.42,49.39,49.41,504256.0,47.9369,47.9466,47.9175,47.9369,504256.0
2024-06-28 14:10:00,49.42,49.44,49.41,49.44,154782.0,47.9466,47.966,47.9369,47.966,154782.0
2024-06-28 14:15:00,49.44,49.45,49.41,49.42,29920.0,47.966,47.9757,47.9369,47.9466,29920.0
2024-06-28 14:20:00,49.41,49.41,49.34,49.38,288715.0,47.9369,47.9369,47.869,47.9078,288715.0
2024-06-28 14:25:00,49.38,49.4,49.36,49.37,134918.0,47.9078,47.9272,47.8884,47.8981,134918.0
2024-06-28 14:30:00,49.36,49.36,49.34,49.36,98646.0,47.8884,47.8884,47.869,47.8884,98646.0
2024-06-28 14:35:00,49.36,49.38,49.35,49.36,73350.0,47.8884,47.9078,47.8787,47.8884,73350.0
2024-06-28 14:40:00,49.36,49.37,49.34,49.35,52089.0,47.8884,47.8981,47.869,47.8787,52089.0
2024-06-28 14:45:00,49.35,49.35,49.32,49.33,92115.0,47.8787,47.8787,47.8496,47.8593,92115.0
2024-06-28 14:50:00,49.33,49.34,49.32,49.33,64115.0,47.8593,47.869,47.8496,47.8593,64115.0
2024-06-28 14:55:00,49.34,49.34,49.32,49.34,51746.0,47.869,47.869,47.8496,47.869,51746.0
2024-06-28 15:00:00,49.33,49.33,49.3,49.31,133837.0,47.8593,47.8593,47.8301,47.8399,133837.0
2024-06-28 15:05:00,49.3,49.31,49.28,49.3,95204.0,47.8301,47.8399,47.8107,47.8301,95204.0
2024-06-28 15:10:00,49.3,49.31,49.29,49.3,80726.0,47.8301,47.8399,47.8204,47.8301,80726.0
2024-06-28 15:15:00,49.3,49.31,49.29,49.3,119036.0,47.8301,47.8399,47.8204,47.8301,119036.0
2024-06-28 15:20:00,49.3,49.3,49.28,49.3,137372.0,47.8301,47.8301,47.8107,47.8301,137372.0
2024-06-28 15:25:00,49.3,49.31,49.29,49.3,110903.0,47.8301,47.8399,47.8204,47.8301,110903.0
2024-06-28 15:30:00,49.3,49.3,49.21,49.25,259140.0,47.8301,47.8301,47.7428,47.7816,259140.0
2024-06-28 15:35:00,49.26,49.3,49.25,49.29,358046.0,47.7913,47.8301,47.7816,47.8204,358046.0
2024-06-28 15:40:00,49.3,49.35,49.29,49.33,207930.0,47.8301,47.8787,47.8204,47.8593,207930.0
2024-06-28 15:45:00,49.33,49.37,49.32,49.35,189967.0,47.8593,47.8981,47.8496,47.8787,189967.0
2024-06-28 15:50:00,49.35,49.39,49.35,49.36,138310.0,47.8787,47.9175,47.8787,47.8884,138310.0
2024-06-28 15:55:00,49.37,49.42,49.36,49.42,736563.0,47.8981,47.9466,47.8884,47.9466,736563.0
2024-07-01 09:30:00,49.63,49.73,49.63,49.73,442680.0,48.1503,48.2473,48.1503,48.2473,442680.0
2024-07-01 09:35:00,49.73,49.76,49.7,49.75,69981.0,48.2473,48.2764,48.2182,48.2667,69981.0
2024-07-01 09:40:00,49.75,49.78,49.73,49.75,100596.0,48.2667,48.2958,48.2473,48.2667,100596.0
2024-07-01 09:45:00,49.75,49.77,49.71,49.73,59831.0,48.2667,48.2861,48.2279,48.2473,59831.0
2024-07-01 09:50:00,49.73,49.76,49.71,49.72,239224.0,48.2473,48.2764,48.2279,48.2376,239224.0
2024-07-01 09:55:00,49.72,49.73,49.7,49.72,43466.0,48.2376,48.2473,48.2182,48.2376,43466.0
2024-07-01 10:00:00,49.73,49.81,49.73,49.75,182152.0,48.2473,48.3249,48.2473,48.2667,182152.0
2024-07-01 10:05:00,49.75,49.78,49.73,49.73,106594.0,48.2667,48.2958,48.2473,48.2473,106594.0
2024-07-01 10:10:00,49.72,49.72,49.55,49.55,232813.0,48.2376,48.2376,48.0727,48.0727,232813.0
2024-07-01 10:15:00,49.56,49.59,49.53,49.57,193502.0,48.0824,48.1115,48.0533,48.0921,193502.0
2024-07-01 10:20:00,49.57,49.57,49.5,49.53,98687.0,48.0921,48.0921,48.0242,48.0533,98687.0
2024-07-01 10:25:00,49.53,49.55,49.51,49.54,181859.0,48.0533,48.0727,48.0339,48.063,181859.0
2024-07-01 10:30:00,49.54,49.54,49.47,49.47,49974.0,48.063,48.063,47.9951,47.9951,49974.0
2024-07-01 10:35:00,49.47,49.5,49.45,49.46,81067.0,47.9951,48.0242,47.9757,47.9854,81067.0
2024-07-01 10:40:00,49.45,49.46,49.4,49.44,45064.0,47.9757,47.9854,47.9272,47.966,45064.0
2024-07-01 10:45:00,49.44,49.45,49.38,49.38,34156.0,47.966,47.9757,47.9078,47.9078,34156.0
2024-07-01 10:50:00,49.38,49.41,49.37,49.38,115611.0,47.9078,47.9369,47.8981,47.9078,115611.0
2024-07-01 10:55:00,49.38,49.44,49.36,49.42,134582.0,47.9078,47.966,47.8884,47.9466,134582.0
2024-07-01 11:00:00,49.41,49.43,49.38,49.43,132076.0,47.9369,47.9563,47.9078,47.9563,132076.0
2024-07-01 11:05:00,49.43,49.44,49.38,49.41,512426.0,47.9563,47.966,47.9078,47.9369,512426.0
2024-07-01 11:10:00,49.41,49.46,49.41,49.45,154563.0,47.9369,47.9854,47.9369,47.9757,154563.0
2024-07-01 11:15:00,49.45,49.45,49.43,49.44,136925.0,47.9757,47.9757,47.9563,47.966,136925.0
2024-07-01 11:20:00,49.44,49.44,49.4,49.41,81817.0,47.966,47.966,47.9272,47.9369,81817.0
2024-07-01 11:25:00,49.41,49.44,49.41,49.42,50119.0,47.9369,47.966,47.9369,47.9466,50119.0
2024-07-01 11:30:00,49.41,49.42,49.39,49.4,1021347.0,47.9369,47.9466,47.9175,47.9272,1021347.0
2024-07-01 11:35:00,49.4,49.4,49.36,49.37,71685.0,47.9272,47.9272,47.8884,47.8981,71685.0
2024-07-01 11:40:00,49.37,49.37,49.34,49.34,44677.0,47.8981,47.8981,47.869,47.869,44677.0
2024-07-01 11:45:00,49.34,49.39,49.34,49.38,39467.0,47.869,47.9175,47.869,47.9078,39467.0
2024-07-01 11:50:00,49.39,49.41,49.38,49.41,49420.0,47.9175,47.9369,47.9078,47.9369,49420.0
2024-07-01 11:55:00,49.4,49.43,49.38,49.41,40154.0,47.9272,47.9563,47.9078,47.9369,40154.0
2024-07-01 12:00:00,49.41,49.42,49.37,49.38,32773.0,47.9369,47.9466,47.8981,47.9078,32773.0
2024-07-01 12:05:00,49.38,49.44,49.37,49.44,94910.0,47.9078,47.966,47.8981,47.966,94910.0
2024-07-01 12:10:00,49.44,49.45,49.41,49.44,133019.0,47.966,47.9757,47.9369,47.966,133019.0
2024-07-01 12:15:00,49.45,49.47,49.43,49.46,104262.0,47.9757,47.9951,47.9563,47.9854,104262.0
2024-07-01 12:20:00,49.46,49.48,49.46,49.46,33621.0,47.9854,48.0048,47.9854,47.9854,33621.0
2024-07-01 12:25:00,49.47,49.49,49.46,49.49,51703.0,47.9951,48.0145,47.9854,48.0145,51703.0
2024-07-01 12:30:00,49.48,49.49,49.47,49.48,86545.0,48.0048,48.0145,47.9951,48.0048,86545.0
2024-07-01 12:35:00,49.48,49.48,49.47,49.48,91392.0,48.0048,48.0048,47.9951,48.0048,91392.0
2024-07-01 12:40:00,49.47,49.49,49.46,49.49,205081.0,47.9951,48.0145,47.9854,48.0145,205081.0
2024-07-01 12:45:00,49.48,49.49,49.45,49.46,78312.0,48.0048,48.0145,47.9757,47.9854,78312.0
2024-07-01 12:50:00,49.46,49.46,49.44,49.45,48006.0,47.9854,47.9854,47.966,47.9757,48006.0
2024-07-01 12:55:00,49.44,49.47,49.44,49.47,123691.0,47.966,47.9951,47.966,47.9951,123691.0
2024-07-01 13:00:00,49.47,49.48,49.45,49.46,40592.0,47.9951,48.0048,47.9757,47.9854,40592.0
2024-07-01 13:05:00,49.46,49.48,49.45,49.48,68542.0,47.9854,48.0048,47.9757,48.0048,68542.0
2024-07-01 13:10:00,49.48,49.49,49.47,49.48,36221.0,48.0048,48.0145,47.9951,48.0048,36221.0
2024-07-01 13:15:00,49.48,49.5,49.47,49.5,52334.0,48.0048,48.0242,47.9951,48.0242,52334.0
2024-07-01 13:20:00,49.49,49.5,49.45,49.46,271848.0,48.0145,48.0242,47.9757,47.9854,271848.0
2024-07-01 13:25:00,49.46,49.49,49.45,49.48,114850.0,47.9854,48.0145,47.9757,48.0048,114850.0
2024-07-01 13:30:00,49.47,49.47,49.45,49.47,61236.0,47.9951,47.9951,47.9757,47.9951,61236.0
2024-07-01 13:35:00,49.47,49.49,49.46,49.46,53266.0,47.9951,48.0145,47.9854,47.9854,53266.0
2024-07-01 13:40:00,49.47,49.48,49.45,49.47,51910.0,47.9951,48.0048,47.9757,47.9951,51910.0
2024-07-01 13:45:00,49.47,49.48,49.46,49.47,135242.0,47.9951,48.0048,47.9854,47.9951,135242.0
2024-07-01 13:50:00,49.47,49.47,49.46,49.47,554087.0,47.9951,47.9951,47.9854,47.9951,554087.0
2024-07-01 13:55:00,49.47,49.47,49.44,49.44,59295.0,47.9951,47.9951,47.966,47.966,59295.0
2024-07-01 14:00:00,49.45,49.45,49.42,49.43,60078.0,47.9757,47.9757,47.9466,47.9563,60078.0
2024-07-01 14:05:00,49.44,49.46,49.43,49.46,56891.0,47.966,47.9854,47.9563,47.9854,56891.0
2024-07-01 14:10:00,49.45,49.48,49.45,49.47,44391.0,47.9757,48.0048,47.9757,47.9951,44391.0
2024-07-01 14:15:00,49.47,49.48,49.46,49.47,114311.0,47.9951,48.0048,47.9854,47.9951,114311.0
2024-07-01 14:20:00,49.47,49.47,49.42,49.42,110632.0,47.9951,47.9951,47.9466,47.9466,110632.0
2024-07-01 14:25:00,49.43,49.43,49.39,49.4,71589.0,47.9563,47.9563,47.9175,47.9272,71589.0
2024-07-01 14:30:00,49.39,49.4,49.38,49.4,58195.0,47.9175,47.9272,47.9078,47.9272,58195.0
2024-07-01 14:35:00,49.39,49.42,49.39,49.41,46339.0,47.9175,47.9466,47.9175,47.9369,46339.0
2024-07-01 14:40:00,49.41,49.43,49.4,49.43,152856.0,47.9369,47.9563,47.9272,47.9563,152856.0
2024-07-01 14:45:00,49.43,49.43,49.4,49.41,66994.0,47.9563,47.9563,47.9272,47.9369,66994.0
2024-07-01 14:50:00,49.41,49.42,49.4,49.42,120650.0,47.9369,47.9466,47.9272,47.9466,120650.0
2024-07-01 14:55:00,49.42,49.42,49.41,49.41,43356.0,47.9466,47.9466,47.9369,47.9369,43356.0
2024-07-01 15:00:00,49.41,49.42,49.4,49.41,95294.0,47.9369,47.9466,47.9272,47.9369,95294.0
2024-07-01 15:05:00,49.41,49.43,49.41,49.43,51267.0,47.9369,47.9563,47.9369,47.9563,51267.0
2024-07-01 15:10:00,49.43,49.43,49.42,49.43,61269.0,47.9563,47.9563,47.9466,47.9563,61269.0
2024-07-01 15:15:00,49.43,49.43,49.41,49.43,224681.0,47.9563,47.9563,47.9369,47.9563,224681.0
2024-07-01 15:20:00,49.43,49.43,49.41,49.42,110881.0,47.9563,47.9563,47.9369,47.9466,110881.0
2024-07-01 15:25:00,49.41,49.42,49.36,49.4,156392.0,47.9369,47.9466,47.8884,47.9272,156392.0
2024-07-01 15:30:00,49.39,49.44,49.39,49.43,66785.0,47.9175,47.966,47.9175,47.9563,66785.0
2024-07-01 15:35:00,49.42,49.43,49.4,49.41,175044.0,47.9466,47.9563,47.9272,47.9369,175044.0
2024-07-01 15:40:00,49.41,49.44,49.4,49.43,172472.0,47.9369,47.966,47.9272,47.9563,172472.0
2024-07-01 15:45:00,49.43,49.43,49.41,49.41,93156.0,47.9563,47.9563,47.9369,47.9369,93156.0
2024-07-01 15:50:00,49.42,49.44,49.41,49.44,140433.0,47.9466,47.966,47.9369,47.966,140433.0
2024-07-01 15:55:00,49.44,49.47,49.43,49.46,474224.0,47.966,47.9951,47.9563,47.9854,474224.0
2024-07-02 09:30:00,49.33,49.35,49.27,49.3,634909.0,47.8593,47.8787,47.801,47.8301,634909.0
2024-07-02 09:35:00,49.3,49.36,49.29,49.35,171422.0,47.8301,47.8884,47.8204,47.8787,171422.0
2024-07-02 09:40:00,49.36,49.4,49.35,49.36,87948.0,47.8884,47.9272,47.8787,47.8884,87948.0
2024-07-02 09:45:00,49.36,49.4,49.34,49.39,79332.0,47.8884,47.9272,47.869,47.9175,79332.0
2024-07-02 09:50:00,49.38,49.41,49.36,49.41,89331.0,47.9078,47.9369,47.8884,47.9369,89331.0
2024-07-02 09:55:00,49.41,49.41,49.35,49.39,65013.0,47.9369,47.9369,47.8787,47.9175,65013.0
2024-07-02 10:00:00,49.4,49.42,49.32,49.38,376994.0,47.9272,47.9466,47.8496,47.9078,376994.0
2024-07-02 10:05:00,49.39,49.41,49.33,49.34,131862.0,47.9175,47.9369,47.8593,47.869,131862.0
2024-07-02 10:10:00,49.33,49.33,49.25,49.29,417686.0,47.8593,47.8593,47.7816,47.8204,417686.0
2024-07-02 10:15:00,49.29,49.33,49.27,49.32,250274.0,47.8204,47.8593,47.801,47.8496,250274.0
2024-07-02 10:20:00,49.32,49.35,49.28,49.29,274155.0,47.8496,47.8787,47.8107,47.8204,274155.0
2024-07-02 10:25:00,49.29,49.36,49.28,49.36,86156.0,47.8204,47.8884,47.8107,47.8884,86156.0
2024-07-02 10:30:00,49.36,49.4,49.35,49.39,86501.0,47.8884,47.9272,47.8787,47.9175,86501.0
2024-07-02 10:35:00,49.4,49.4,49.37,49.39,123994.0,47.9272,47.9272,47.8981,47.9175,123994.0
2024-07-02 10:40:00,49.39,49.39,49.29,49.3,181134.0,47.9175,47.9175,47.8204,47.8301,181134.0
2024-07-02 10:45:00,49.3,49.34,49.29,49.34,65927.0,47.8301,47.869,47.8204,47.869,65927.0
2024-07-02 10:50:00,49.34,49.38,49.33,49.38,91140.0,47.869,47.9078,47.8593,47.9078,91140.0
2024-07-02 10:55:00,49.38,49.41,49.38,49.4,79329.0,47.9078,47.9369,47.9078,47.9272,79329.0
2024-07-02 11:00:00,49.4,49.42,49.38,49.41,114603.0,47.9272,47.9466,47.9078,47.9369,114603.0
2024-07-02 11:05:00,49.41,49.43,49.4,49.42,105346.0,47.9369,47.9563,47.9272,47.9466,105346.0
2024-07-02 11:10:00,49.41,49.43,49.39,49.41,123150.0,47.9369,47.9563,47.9175,47.9369,123150.0
2024-07-02 11:15:00,49.41,49.43,49.4,49.41,133330.0,47.9369,47.9563,47.9272,47.9369,133330.0
2024-07-02 11:20:00,49.42,49.42,49.39,49.41,88136.0,47.9466,47.9466,47.9175,47.9369,88136.0
2024-07-02 11:25:00,49.41,49.42,49.39,49.41,126854.0,47.9369,47.9466,47.9175,47.9369,126854.0
2024-07-02 11:30:00,49.42,49.43,49.4,49.41,96035.0,47.9466,47.9563,47.9272,47.9369,96035.0
2024-07-02 11:35:00,49.41,49.42,49.39,49.41,53113.0,47.9369,47.9466,47.9175,47.9369,53113.0
2024-07-02 11:40:00,49.41,49.41,49.38,49.38,78363.0,47.9369,47.9369,47.9078,47.9078,78363.0
2024-07-02 11:45:00,49.38,49.4,49.37,49.39,107619.0,47.9078,47.9272,47.8981,47.9175,107619.0
2024-07-02 11:50:00,49.39,49.4,49.38,49.39,75394.0,47.9175,47.9272,47.9078,47.9175,75394.0
2024-07-02 11:55:00,49.39,49.39,49.36,49.37,26863.0,47.9175,47.9175,47.8884,47.8981,26863.0
2024-07-02 12:00:00,49.38,49.38,49.34,49.36,103143.0,47.9078,47.9078,47.869,47.8884,103143.0
2024-07-02 12:05:00,49.36,49.36,49.34,49.34,45697.0,47.8884,47.8884,47.869,47.869,45697.0
2024-07-02 12:10:00,49.34,49.35,49.33,49.35,64652.0,47.869,47.8787,47.8593,47.8787,64652.0
2024-07-02 12:15:00,49.34,49.37,49.34,49.37,129614.0,47.869,47.8981,47.869,47.8981,129614.0
2024-07-02 12:20:00,49.37,49.37,49.35,49.37,74991.0,47.8981,47.8981,47.8787,47.8981,74991.0
2024-07-02 12:25:00,49.37,49.4,49.36,49.4,56920.0,47.8981,47.9272,47.8884,47.9272,56920.0
2024-07-02 12:30:00,49.39,49.4,49.36,49.37,65518.0,47.9175,47.9272,47.8884,47.8981,65518.0
2024-07-02 12:35:00,49.37,49.37,49.35,49.36,81001.0,47.8981,47.8981,47.8787,47.8884,81001.0
2024-07-02 12:40:00,49.36,49.37,49.34,49.36,83700.0,47.8884,47.8981,47.869,47.8884,83700.0
2024-07-02 12:45:00,49.37,49.37,49.35,49.36,130844.0,47.8981,47.8981,47.8787,47.8884,130844.0
2024-07-02 12:50:00,49.36,49.37,49.35,49.37,157806.0,47.8884,47.8981,47.8787,47.8981,157806.0
2024-07-02 12:55:00,49.37,49.38,49.36,49.37,47997.0,47.8981,47.9078,47.8884,47.8981,47997.0
2024-07-02 13:00:00,49.37,49.39,49.36,49.39,45090.0,47.8981,47.9175,47.8884,47.9175,45090.0
2024-07-02 13:05:00,49.39,49.43,49.38,49.43,45921.0,47.9175,47.9563,47.9078,47.9563,45921.0
2024-07-02 13:10:00,49.43,49.44,49.41,49.44,46432.0,47.9563,47.966,47.9369,47.966,46432.0
2024-07-02 13:15:00,49.44,49.45,49.43,49.44,37866.0,47.966,47.9757,47.9563,47.966,37866.0
2024-07-02 13:20:00,49.43,49.44,49.43,49.44,56022.0,47.9563,47.966,47.9563,47.966,56022.0
2024-07-02 13:25:00,49.44,49.46,49.43,49.45,52265.0,47.966,47.9854,47.9563,47.9757,52265.0
2024-07-02 13:30:00,49.45,49.45,49.42,49.42,64483.0,47.9757,47.9757,47.9466,47.9466,64483.0
2024-07-02 13:35:00,49.43,49.44,49.41,49.44,72963.0,47.9563,47.966,47.9369,47.966,72963.0
2024-07-02 13:40:00,49.44,49.44,49.43,49.44,61097.0,47.966,47.966,47.9563,47.966,61097.0
2024-07-02 13:45:00,49.44,49.46,49.43,49.46,26593.0,47.966,47.9854,47.9563,47.9854,26593.0
2024-07-02 13:50:00,49.46,49.48,49.45,49.48,70138.0,47.9854,48.0048,47.9757,48.0048,70138.0
2024-07-02 13:55:00,49.48,49.5,49.47,49.48,43445.0,48.0048,48.0242,47.9951,48.0048,43445.0
2024-07-02 14:00:00,49.48,49.5,49.48,49.5,22690.0,48.0048,48.0242,48.0048,48.0242,22690.0
2024-07-02 14:05:00,49.5,49.51,49.48,49.51,17886.0,48.0242,48.0339,48.0048,48.0339,17886.0
2024-07-02 14:10:00,49.5,49.53,49.5,49.53,148256.0,48.0242,48.0533,48.0242,48.0533,148256.0
2024-07-02 14:15:00,49.52,49.53,49.5,49.5,52492.0,48.0436,48.0533,48.0242,48.0242,52492.0
2024-07-02 14:20:00,49.51,49.52,49.5,49.52,72070.0,48.0339,48.0436,48.0242,48.0436,72070.0
2024-07-02 14:25:00,49.51,49.53,49.51,49.51,85608.0,48.0339,48.0533,48.0339,48.0339,85608.0
2024-07-02 14:30:00,49.52,49.52,49.5,49.51,30587.0,48.0436,48.0436,48.0242,48.0339,30587.0
2024-07-02 14:35:00,49.51,49.53,49.5,49.52,66887.0,48.0339,48.0533,48.0242,48.0436,66887.0
2024-07-02 14:40:00,49.53,49.53,49.51,49.52,71282.0,48.0533,48.0533,48.0339,48.0436,71282.0
2024-07-02 14:45:00,49.52,49.54,49.51,49.54,161598.0,48.0436,48.063,48.0339,48.063,161598.0
2024-07-02 14:50:00,49.53,49.55,49.53,49.54,116815.0,48.0533,48.0727,48.0533,48.063,116815.0
2024-07-02 14:55:00,49.53,49.55,49.53,49.54,379898.0,48.0533,48.0727,48.0533,48.063,379898.0
2024-07-02 15:00:00,49.53,49.54,49.52,49.53,110596.0,48.0533,48.063,48.0436,48.0533,110596.0
2024-07-02 15:05:00,49.53,49.54,49.53,49.53,104810.0,48.0533,48.063,48.0533,48.0533,104810.0
2024-07-02 15:10:00,49.54,49.55,49.53,49.55,129976.0,48.063,48.0727,48.0533,48.0727,129976.0
2024-07-02 15:15:00,49.55,49.56,49.54,49.56,100575.0,48.0727,48.0824,48.063,48.0824,100575.0
2024-07-02 15:20:00,49.55,49.57,49.55,49.57,85339.0,48.0727,48.0921,48.0727,48.0921,85339.0
2024-07-02 15:25:00,49.57,49.58,49.56,49.57,116666.0,48.0921,48.1018,48.0824,48.0921,116666.0
2024-07-02 15:30:00,49.58,49.58,49.56,49.58,173129.0,48.1018,48.1018,48.0824,48.1018,173129.0
2024-07-02 15:35:00,49.58,49.59,49.57,49.58,149694.0,48.1018,48.1115,48.0921,48.1018,149694.0
2024-07-02 15:40:00,49.58,49.58,49.56,49.58,139524.0,48.1018,48.1018,48.0824,48.1018,139524.0
2024-07-02 15:45:00,49.58,49.58,49.56,49.56,84789.0,48.1018,48.1018,48.0824,48.0824,84789.0
2024-07-02 15:50:00,49.56,49.59,49.56,49.58,160625.0,48.0824,48.1115,48.0824,48.1018,160625.0
2024-07-02 15:55:00,49.58,49.6,49.56,49.59,432733.0,48.1018,48.1212,48.0824,48.1115,432733.0
2024-07-03 09:30:00,49.81,50.0,49.81,49.98,162648.0,48.3249,48.5093,48.3249,48.4899,162648.0
2024-07-03 09:35:00,49.98,50.03,49.98,50.01,126151.0,48.4899,48.5384,48.4899,48.519,126151.0
2024-07-03 09:40:00,50.01,50.01,49.98,50.0,64431.0,48.519,48.519,48.4899,48.5093,64431.0
2024-07-03 09:45:00,49.99,50.05,49.99,50.04,120815.0,48.4996,48.5578,48.4996,48.5481,120815.0
2024-07-03 09:50:00,50.04,50.06,50.0,50.01,110698.0,48.5481,48.5675,48.5093,48.519,110698.0
2024-07-03 09:55:00,50.01,50.05,50.01,50.05,60291.0,48.519,48.5578,48.519,48.5578,60291.0
2024-07-03 10:00:00,50.04,50.19,50.04,50.12,273296.0,48.5481,48.6936,48.5481,48.6257,273296.0
2024-07-03 10:05:00,50.11,50.17,50.1,50.17,175694.0,48.616,48.6742,48.6063,48.6742,175694.0
2024-07-03 10:10:00,50.16,50.19,50.15,50.18,249311.0,48.6645,48.6936,48.6548,48.6839,249311.0
2024-07-03 10:15:00,50.18,50.22,50.16,50.16,156181.0,48.6839,48.7227,48.6645,48.6645,156181.0
2024-07-03 10:20:00,50.16,50.2,50.15,50.19,156875.0,48.6645,48.7033,48.6548,48.6936,156875.0
2024-07-03 10:25:00,50.2,50.21,50.11,50.13,127146.0,48.7033,48.713,48.616,48.6354,127146.0
2024-07-03 10:30:00,50.12,50.17,50.12,50.16,123000.0,48.6257,48.6742,48.6257,48.6645,123000.0
2024-07-03 10:35:00,50.16,50.2,50.15,50.18,142715.0,48.6645,48.7033,48.6548,48.6839,142715.0
2024-07-03 10:40:00,50.17,50.17,50.11,50.13,244145.0,48.6742,48.6742,48.616,48.6354,244145.0
2024-07-03 10:45:00,50.12,50.18,50.12,50.18,115716.0,48.6257,48.6839,48.6257,48.6839,115716.0
2024-07-03 10:50:00,50.17,50.18,50.16,50.16,96717.0,48.6742,48.6839,48.6645,48.6645,96717.0
2024-07-03 10:55:00,50.16,50.18,50.12,50.14,90399.0,48.6645,48.6839,48.6257,48.6451,90399.0
2024-07-03 11:00:00,50.14,50.14,50.09,50.11,64166.0,48.6451,48.6451,48.5966,48.616,64166.0
2024-07-03 11:05:00,50.1,50.13,50.08,50.11,61510.0,48.6063,48.6354,48.5869,48.616,61510.0
2024-07-03 11:10:00,50.11,50.15,50.08,50.14,356507.0,48.616,48.6548,48.5869,48.6451,356507.0
2024-07-03 11:15:00,50.15,50.16,50.13,50.16,124147.0,48.6548,48.6645,48.6354,48.6645,124147.0
2024-07-03 11:20:00,50.16,50.18,50.14,50.15,71592.0,48.6645,48.6839,48.6451,48.6548,71592.0
2024-07-03 11:25:00,50.15,50.15,50.1,50.11,119989.0,48.6548,48.6548,48.6063,48.616,119989.0
2024-07-03 11:30:00,50.11,50.11,50.07,50.08,90421.0,48.616,48.616,48.5772,48.5869,90421.0
2024-07-03 11:35:00,50.08,50.1,50.07,50.09,65353.0,48.5869,48.6063,48.5772,48.5966,65353.0
2024-07-03 11:40:00,50.09,50.11,50.09,50.09,74120.0,48.5966,48.616,48.5966,48.5966,74120.0
2024-07-03 11:45:00,50.1,50.13,50.1,50.11,52371.0,48.6063,48.6354,48.6063,48.616,52371.0
2024-07-03 11:50:00,50.11,50.12,50.1,50.12,72835.0,48.616,48.6257,48.6063,48.6257,72835.0
2024-07-03 11:55:00,50.12,50.14,50.11,50.13,176798.0,48.6257,48.6451,48.616,48.6354,176798.0
2024-07-03 12:00:00,50.12,50.15,50.12,50.15,134407.0,48.6257,48.6548,48.6257,48.6548,134407.0
2024-07-03 12:05:00,50.14,50.15,50.13,50.13,60681.0,48.6451,48.6548,48.6354,48.6354,60681.0
2024-07-03 12:10:00,50.14,50.17,50.13,50.16,104084.0,48.6451,48.6742,48.6354,48.6645,104084.0
2024-07-03 12:15:00,50.16,50.17,50.15,50.16,65484.0,48.6645,48.6742,48.6548,48.6645,65484.0
2024-07-03 12:20:00,50.16,50.18,50.16,50.16,242675.0,48.6645,48.6839,48.6645,48.6645,242675.0
2024-07-03 12:25:00,50.16,50.17,50.16,50.16,166489.0,48.6645,48.6742,48.6645,48.6645,166489.0
2024-07-03 12:30:00,50.16,50.17,50.12,50.13,170518.0,48.6645,48.6742,48.6257,48.6354,170518.0
2024-07-03 12:35:00,50.12,50.14,50.12,50.14,97837.0,48.6257,48.6451,48.6257,48.6451,97837.0
2024-07-03 12:40:00,50.13,50.14,50.12,50.13,220892.0,48.6354,48.6451,48.6257,48.6354,220892.0
2024-07-03 12:45:00,50.12,50.13,50.1,50.11,248159.0,48.6257,48.6354,48.6063,48.616,248159.0
2024-07-03 12:50:00,50.11,50.15,50.1,50.14,209170.0,48.616,48.6548,48.6063,48.6451,209170.0
2024-07-03 12:55:00,50.14,50.17,50.13,50.16,344026.0,48.6451,48.6742,48.6354,48.6645,344026.0
2024-07-05 09:30:00,50.62,50.62,50.52,50.58,277682.0,49.1108,49.1108,49.0138,49.072,277682.0
2024-07-05 09:35:00,50.58,50.59,50.5,50.52,50681.0,49.072,49.0817,48.9944,49.0138,50681.0
2024-07-05 09:40:00,50.52,50.55,50.5,50.53,61301.0,49.0138,49.0429,48.9944,49.0235,61301.0
2024-07-05 09:45:00,50.51,50.51,50.37,50.37,76620.0,49.0041,49.0041,48.8682,48.8682,76620.0
2024-07-05 09:50:00,50.37,50.38,50.29,50.34,83663.0,48.8682,48.8779,48.7906,48.8391,83663.0
2024-07-05 09:55:00,50.35,50.36,50.32,50.34,57830.0,48.8488,48.8585,48.8197,48.8391,57830.0
2024-07-05 10:00:00,50.35,50.35,50.25,50.28,150410.0,48.8488,48.8488,48.7518,48.7809,150410.0
2024-07-05 10:05:00,50.27,50.29,50.22,50.23,124704.0,48.7712,48.7906,48.7227,48.7324,124704.0
2024-07-05 10:10:00,50.22,50.26,50.18,50.25,241552.0,48.7227,48.7615,48.6839,48.7518,241552.0
2024-07-05 10:15:00,50.24,50.27,50.2,50.26,45560.0,48.7421,48.7712,48.7033,48.7615,45560.0
2024-07-05 10:20:00,50.26,50.28,50.23,50.23,71677.0,48.7615,48.7809,48.7324,48.7324,71677.0
2024-07-05 10:25:00,50.23,50.27,50.22,50.23,162624.0,48.7324,48.7712,48.7227,48.7324,162624.0
2024-07-05 10:30:00,50.23,50.3,50.21,50.26,99618.0,48.7324,48.8003,48.713,48.7615,99618.0
2024-07-05 10:35:00,50.25,50.27,50.24,50.27,145478.0,48.7518,48.7712,48.7421,48.7712,145478.0
2024-07-05 10:40:00,50.27,50.34,50.25,50.33,48146.0,48.7712,48.8391,48.7518,48.8294,48146.0
2024-07-05 10:45:00,50.33,50.37,50.32,50.34,138928.0,48.8294,48.8682,48.8197,48.8391,138928.0
2024-07-05 10:50:00,50.34,50.38,50.33,50.37,253646.0,48.8391,48.8779,48.8294,48.8682,253646.0
2024-07-05 10:55:00,50.37,50.38,50.34,50.36,102042.0,48.8682,48.8779,48.8391,48.8585,102042.0
2024-07-05 11:00:00,50.36,50.38,50.34,50.36,202921.0,48.8585,48.8779,48.8391,48.8585,202921.0
2024-07-05 11:05:00,50.36,50.41,50.36,50.38,56359.0,48.8585,48.9071,48.8585,48.8779,56359.0
2024-07-05 11:10:00,50.38,50.39,50.35,50.36,79556.0,48.8779,48.8877,48.8488,48.8585,79556.0
2024-07-05 11:15:00,50.36,50.4,50.35,50.4,198598.0,48.8585,48.8974,48.8488,48.8974,198598.0
2024-07-05 11:20:00,50.4,50.41,50.37,50.38,69469.0,48.8974,48.9071,48.8682,48.8779,69469.0
2024-07-05 11:25:00,50.39,50.4,50.36,50.4,40642.0,48.8877,48.8974,48.8585,48.8974,40642.0
2024-07-05 11:30:00,50.4,50.42,50.39,50.42,38215.0,48.8974,48.9168,48.8877,48.9168,38215.0
2024-07-05 11:35:00,50.42,50.43,50.4,50.41,62483.0,48.9168,48.9265,48.8974,48.9071,62483.0
2024-07-05 11:40:00,50.41,50.44,50.4,50.42,78330.0,48.9071,48.9362,48.8974,48.9168,78330.0
2024-07-05 11:45:00,50.41,50.43,50.41,50.41,91813.0,48.9071,48.9265,48.9071,48.9071,91813.0
2024-07-05 11:50:00,50.41,50.42,50.4,50.4,62110.0,48.9071,48.9168,48.8974,48.8974,62110.0
2024-07-05 11:55:00,50.4,50.42,50.39,50.4,32721.0,48.8974,48.9168,48.8877,48.8974,32721.0
2024-07-05 12:00:00,50.4,50.41,50.38,50.39,44279.0,48.8974,48.9071,48.8779,48.8877,44279.0
2024-07-05 12:05:00,50.39,50.4,50.38,50.4,68434.0,48.8877,48.8974,48.8779,48.8974,68434.0
2024-07-05 12:10:00,50.4,50.42,50.39,50.42,94465.0,48.8974,48.9168,48.8877,48.9168,94465.0
2024-07-05 12:15:00,50.42,50.42,50.4,50.41,70865.0,48.9168,48.9168,48.8974,48.9071,70865.0
2024-07-05 12:20:00,50.41,50.42,50.41,50.42,32644.0,48.9071,48.9168,48.9071,48.9168,32644.0
2024-07-05 12:25:00,50.42,50.43,50.39,50.41,98270.0,48.9168,48.9265,48.8877,48.9071,98270.0
2024-07-05 12:30:00,50.4,50.4,50.37,50.38,60156.0,48.8974,48.8974,48.8682,48.8779,60156.0
2024-07-05 12:35:00,50.38,50.39,50.36,50.39,47170.0,48.8779,48.8877,48.8585,48.8877,47170.0
2024-07-05 12:40:00,50.38,50.39,50.36,50.36,58031.0,48.8779,48.8877,48.8585,48.8585,58031.0
2024-07-05 12:45:00,50.36,50.37,50.35,50.37,91070.0,48.8585,48.8682,48.8488,48.8682,91070.0
2024-07-05 12:50:00,50.37,50.38,50.36,50.37,36886.0,48.8682,48.8779,48.8585,48.8682,36886.0
2024-07-05 12:55:00,50.37,50.38,50.35,50.37,28793.0,48.8682,48.8779,48.8488,48.8682,28793.0
2024-07-05 13:00:00,50.38,50.38,50.35,50.37,62496.0,48.8779,48.8779,48.8488,48.8682,62496.0
2024-07-05 13:05:00,50.37,50.39,50.35,50.38,64410.0,48.8682,48.8877,48.8488,48.8779,64410.0
2024-07-05 13:10:00,50.38,50.38,50.36,50.37,114792.0,48.8779,48.8779,48.8585,48.8682,114792.0
2024-07-05 13:15:00,50.37,50.37,50.35,50.36,53534.0,48.8682,48.8682,48.8488,48.8585,53534.0
2024-07-05 13:20:00,50.36,50.39,50.35,50.39,42132.0,48.8585,48.8877,48.8488,48.8877,42132.0
2024-07-05 13:25:00,50.39,50.4,50.38,50.39,50933.0,48.8877,48.8974,48.8779,48.8877,50933.0
2024-07-05 13:30:00,50.39,50.4,50.38,50.4,41845.0,48.8877,48.8974,48.8779,48.8974,41845.0
2024-07-05 13:35:00,50.4,50.42,50.39,50.41,26101.0,48.8974,48.9168,48.8877,48.9071,26101.0
2024-07-05 13:40:00,50.41,50.44,50.41,50.44,37193.0,48.9071,48.9362,48.9071,48.9362,37193.0
2024-07-05 13:45:00,50.44,50.44,50.42,50.43,19416.0,48.9362,48.9362,48.9168,48.9265,19416.0
2024-07-05 13:50:00,50.42,50.44,50.42,50.43,463377.0,48.9168,48.9362,48.9168,48.9265,463377.0
2024-07-05 13:55:00,50.43,50.44,50.42,50.43,35445.0,48.9265,48.9362,48.9168,48.9265,35445.0
2024-07-05 14:00:00,50.43,50.44,50.41,50.41,28951.0,48.9265,48.9362,48.9071,48.9071,28951.0
2024-07-05 14:05:00,50.41,50.44,50.41,50.41,140116.0,48.9071,48.9362,48.9071,48.9071,140116.0
2024-07-05 14:10:00,50.41,50.44,50.41,50.44,33668.0,48.9071,48.9362,48.9071,48.9362,33668.0
2024-07-05 14:15:00,50.44,50.45,50.43,50.45,122875.0,48.9362,48.9459,48.9265,48.9459,122875.0
2024-07-05 14:20:00,50.44,50.45,50.42,50.43,38823.0,48.9362,48.9459,48.9168,48.9265,38823.0
2024-07-05 14:25:00,50.42,50.45,50.42,50.44,28662.0,48.9168,48.9459,48.9168,48.9362,28662.0
2024-07-05 14:30:00,50.44,50.46,50.43,50.46,48089.0,48.9362,48.9556,48.9265,48.9556,48089.0
2024-07-05 14:35:00,50.46,50.47,50.44,50.44,65896.0,48.9556,48.9653,48.9362,48.9362,65896.0
2024-07-05 14:40:00,50.44,50.47,50.43,50.46,42657.0,48.9362,48.9653,48.9265,48.9556,42657.0
2024-07-05 14:45:00,50.46,50.49,50.46,50.48,52540.0,48.9556,48.9847,48.9556,48.975,52540.0
2024-07-05 14:50:00,50.48,50.5,50.48,50.5,64324.0,48.975,48.9944,48.975,48.9944,64324.0
2024-07-05 14:55:00,50.5,50.51,50.49,50.51,60433.0,48.9944,49.0041,48.9847,49.0041,60433.0
2024-07-05 15:00:00,50.5,50.51,50.5,50.5,82605.0,48.9944,49.0041,48.9944,48.9944,82605.0
2024-07-05 15:05:00,50.51,50.52,50.48,50.5,66356.0,49.0041,49.0138,48.975,48.9944,66356.0
2024-07-05 15:10:00,50.5,50.5,50.49,50.5,31726.0,48.9944,48.9944,48.9847,48.9944,31726.0
2024-07-05 15:15:00,50.49,50.5,50.48,50.48,49749.0,48.9847,48.9944,48.975,48.975,49749.0
2024-07-05 15:20:00,50.49,50.49,50.48,50.49,43544.0,48.9847,48.9847,48.975,48.9847,43544.0
2024-07-05 15:25:00,50.49,50.5,50.48,50.49,49663.0,48.9847,48.9944,48.975,48.9847,49663.0
2024-07-05 15:30:00,50.48,50.5,50.47,50.49,36859.0,48.975,48.9944,48.9653,48.9847,36859.0
2024-07-05 15:35:00,50.5,50.51,50.49,50.5,64406.0,48.9944,49.0041,48.9847,48.9944,64406.0
2024-07-05 15:40:00,50.5,50.53,50.49,50.53,53199.0,48.9944,49.0235,48.9847,49.0235,53199.0
2024-07-05 15:45:00,50.53,50.53,50.5,50.51,30978.0,49.0235,49.0235,48.9944,49.0041,30978.0
2024-07-05 15:50:00,50.51,50.52,50.49,50.5,185721.0,49.0041,49.0138,48.9847,48.9944,185721.0
2024-07-05 15:55:00,50.5,50.51,50.47,50.5,420893.0,48.9944,49.0041,48.9653,48.9944,420893.0
2024-07-08 09:30:00,50.52,50.56,50.48,50.55,157369.0,49.0138,49.0526,48.975,49.0429,157369.0
2024-07-08 09:35:00,50.55,50.56,50.51,50.53,96340.0,49.0429,49.0526,49.0041,49.0235,96340.0
2024-07-08 09:40:00,50.52,50.55,50.49,50.5,45853.0,49.0138,49.0429,48.9847,48.9944,45853.0
2024-07-08 09:45:00,50.51,50.55,50.5,50.53,87183.0,49.0041,49.0429,48.9944,49.0235,87183.0
2024-07-08 09:50:00,50.53,50.55,50.51,50.52,65880.0,49.0235,49.0429,49.0041,49.0138,65880.0
2024-07-08 09:55:00,50.52,50.53,50.5,50.51,97831.0,49.0138,49.0235,48.9944,49.0041,97831.0
2024-07-08 10:00:00,50.52,50.52,50.47,50.48,134965.0,49.0138,49.0138,48.9653,48.975,134965.0
2024-07-08 10:05:00,50.49,50.5,50.45,50.48,101859.0,48.9847,48.9944,48.9459,48.975,101859.0
2024-07-08 10:10:00,50.48,50.5,50.47,50.49,246213.0,48.975,48.9944,48.9653,48.9847,246213.0
2024-07-08 10:15:00,50.5,50.5,50.45,50.47,106808.0,48.9944,48.9944,48.9459,48.9653,106808.0
2024-07-08 10:20:00,50.46,50.47,50.44,50.47,142050.0,48.9556,48.9653,48.9362,48.9653,142050.0
2024-07-08 10:25:00,50.47,50.48,50.43,50.43,94739.0,48.9653,48.975,48.9265,48.9265,94739.0
2024-07-08 10:30:00,50.43,50.44,50.41,50.43,79550.0,48.9265,48.9362,48.9071,48.9265,79550.0
2024-07-08 10:35:00,50.43,50.43,50.39,50.41,84493.0,48.9265,48.9265,48.8877,48.9071,84493.0
2024-07-08 10:40:00,50.41,50.42,50.36,50.37,110038.0,48.9071,48.9168,48.8585,48.8682,110038.0
2024-07-08 10:45:00,50.37,50.41,50.36,50.4,101895.0,48.8682,48.9071,48.8585,48.8974,101895.0
2024-07-08 10:50:00,50.39,50.4,50.38,50.39,105278.0,48.8877,48.8974,48.8779,48.8877,105278.0
2024-07-08 10:55:00,50.39,50.39,50.35,50.37,115622.0,48.8877,48.8877,48.8488,48.8682,115622.0
2024-07-08 11:00:00,50.37,50.39,50.35,50.37,102903.0,48.8682,48.8877,48.8488,48.8682,102903.0
2024-07-08 11:05:00,50.37,50.39,50.36,50.39,50135.0,48.8682,48.8877,48.8585,48.8877,50135.0
2024-07-08 11:10:00,50.38,50.39,50.35,50.36,55874.0,48.8779,48.8877,48.8488,48.8585,55874.0
2024-07-08 11:15:00,50.36,50.38,50.36,50.38,40757.0,48.8585,48.8779,48.8585,48.8779,40757.0
2024-07-08 11:20:00,50.38,50.4,50.37,50.39,62853.0,48.8779,48.8974,48.8682,48.8877,62853.0
2024-07-08 11:25:00,50.39,50.4,50.37,50.38,47324.0,48.8877,48.8974,48.8682,48.8779,47324.0
2024-07-08 11:30:00,50.38,50.38,50.35,50.35,104485.0,48.8779,48.8779,48.8488,48.8488,104485.0
2024-07-08 11:35:00,50.34,50.35,50.32,50.33,150480.0,48.8391,48.8488,48.8197,48.8294,150480.0
2024-07-08 11:40:00,50.33,50.35,50.32,50.33,88703.0,48.8294,48.8488,48.8197,48.8294,88703.0
2024-07-08 11:45:00,50.34,50.35,50.32,50.34,47437.0,48.8391,48.8488,48.8197,48.8391,47437.0
2024-07-08 11:50:00,50.34,50.35,50.32,50.33,32120.0,48.8391,48.8488,48.8197,48.8294,32120.0
2024-07-08 11:55:00,50.34,50.34,50.32,50.33,28953.0,48.8391,48.8391,48.8197,48.8294,28953.0
2024-07-08 12:00:00,50.32,50.33,50.29,50.3,35730.0,48.8197,48.8294,48.7906,48.8003,35730.0
2024-07-08 12:05:00,50.3,50.31,50.27,50.28,58994.0,48.8003,48.81,48.7712,48.7809,58994.0
2024-07-08 12:10:00,50.28,50.3,50.27,50.28,91214.0,48.7809,48.8003,48.7712,48.7809,91214.0
2024-07-08 12:15:00,50.28,50.29,50.26,50.28,76698.0,48.7809,48.7906,48.7615,48.7809,76698.0
2024-07-08 12:20:00,50.29,50.29,50.28,50.29,57883.0,48.7906,48.7906,48.7809,48.7906,57883.0
2024-07-08 12:25:00,50.29,50.31,50.28,50.31,125838.0,48.7906,48.81,48.7809,48.81,125838.0
2024-07-08 12:30:00,50.3,50.32,50.3,50.32,64307.0,48.8003,48.8197,48.8003,48.8197,64307.0
2024-07-08 12:35:00,50.32,50.34,50.31,50.33,61941.0,48.8197,48.8391,48.81,48.8294,61941.0
2024-07-08 12:40:00,50.32,50.33,50.31,50.32,96640.0,48.8197,48.8294,48.81,48.8197,96640.0
2024-07-08 12:45:00,50.32,50.34,50.31,50.33,73947.0,48.8197,48.8391,48.81,48.8294,73947.0
2024-07-08 12:50:00,50.33,50.34,50.32,50.34,639015.0,48.8294,48.8391,48.8197,48.8391,639015.0
2024-07-08 12:55:00,50.34,50.35,50.33,50.33,179351.0,48.8391,48.8488,48.8294,48.8294,179351.0
2024-07-08 13:00:00,50.34,50.34,50.31,50.32,29204.0,48.8391,48.8391,48.81,48.8197,29204.0
2024-07-08 13:05:00,50.32,50.32,50.29,50.3,106660.0,48.8197,48.8197,48.7906,48.8003,106660.0
2024-07-08 13:10:00,50.29,50.31,50.29,50.31,77182.0,48.7906,48.81,48.7906,48.81,77182.0
2024-07-08 13:15:00,50.31,50.32,50.29,50.32,57089.0,48.81,48.8197,48.7906,48.8197,57089.0
2024-07-08 13:20:00,50.32,50.33,50.3,50.31,32090.0,48.8197,48.8294,48.8003,48.81,32090.0
2024-07-08 13:25:00,50.31,50.32,50.3,50.3,261395.0,48.81,48.8197,48.8003,48.8003,261395.0
2024-07-08 13:30:00,50.3,50.32,50.3,50.31,104960.0,48.8003,48.8197,48.8003,48.81,104960.0
2024-07-08 13:35:00,50.32,50.33,50.31,50.33,34438.0,48.8197,48.8294,48.81,48.8294,34438.0
2024-07-08 13:40:00,50.33,50.34,50.31,50.33,28493.0,48.8294,48.8391,48.81,48.8294,28493.0
2024-07-08 13:45:00,50.32,50.34,50.32,50.33,39082.0,48.8197,48.8391,48.8197,48.8294,39082.0
2024-07-08 13:50:00,50.33,50.34,50.32,50.34,29373.0,48.8294,48.8391,48.8197,48.8391,29373.0
2024-07-08 13:55:00,50.34,50.34,50.33,50.34,38600.0,48.8391,48.8391,48.8294,48.8391,38600.0
2024-07-08 14:00:00,50.34,50.34,50.32,50.33,39347.0,48.8391,48.8391,48.8197,48.8294,39347.0
2024-07-08 14:05:00,50.33,50.33,50.32,50.33,28060.0,48.8294,48.8294,48.8197,48.8294,28060.0
2024-07-08 14:10:00,50.33,50.33,50.32,50.33,29041.0,48.8294,48.8294,48.8197,48.8294,29041.0
2024-07-08 14:15:00,50.32,50.34,50.32,50.33,66435.0,48.8197,48.8391,48.8197,48.8294,66435.0
2024-07-08 14:20:00,50.33,50.33,50.32,50.33,30700.0,48.8294,48.8294,48.8197,48.8294,30700.0
2024-07-08 14:25:00,50.33,50.33,50.32,50.33,24058.0,48.8294,48.8294,48.8197,48.8294,24058.0
2024-07-08 14:30:00,50.33,50.33,50.31,50.32,39223.0,48.8294,48.8294,48.81,48.8197,39223.0
2024-07-08 14:35:00,50.31,50.32,50.29,50.3,191042.0,48.81,48.8197,48.7906,48.8003,191042.0
2024-07-08 14:40:00,50.3,50.3,50.25,50.26,53436.0,48.8003,48.8003,48.7518,48.7615,53436.0
2024-07-08 14:45:00,50.26,50.28,50.23,50.28,250323.0,48.7615,48.7809,48.7324,48.7809,250323.0
2024-07-08 14:50:00,50.27,50.29,50.27,50.28,40968.0,48.7712,48.7906,48.7712,48.7809,40968.0
2024-07-08 14:55:00,50.29,50.32,50.29,50.31,32412.0,48.7906,48.8197,48.7906,48.81,32412.0
2024-07-08 15:00:00,50.31,50.32,50.29,50.31,97786.0,48.81,48.8197,48.7906,48.81,97786.0
2024-07-08 15:05:00,50.3,50.31,50.29,50.3,101372.0,48.8003,48.81,48.7906,48.8003,101372.0
2024-07-08 15:10:00,50.3,50.31,50.29,50.3,62312.0,48.8003,48.81,48.7906,48.8003,62312.0
2024-07-08 15:15:00,50.3,50.31,50.29,50.29,74873.0,48.8003,48.81,48.7906,48.7906,74873.0
2024-07-08 15:20:00,50.3,50.3,50.28,50.29,78509.0,48.8003,48.8003,48.7809,48.7906,78509.0
2024-07-08 15:25:00,50.28,50.29,50.27,50.28,211668.0,48.7809,48.7906,48.7712,48.7809,211668.0
2024-07-08 15:30:00,50.28,50.29,50.27,50.29,147991.0,48.7809,48.7906,48.7712,48.7906,147991.0
2024-07-08 15:35:00,50.29,50.3,50.28,50.3,119323.0,48.7906,48.8003,48.7809,48.8003,119323.0
2024-07-08 15:40:00,50.29,50.3,50.29,50.3,46135.0,48.7906,48.8003,48.7906,48.8003,46135.0
2024-07-08 15:45:00,50.3,50.3,50.28,50.29,333815.0,48.8003,48.8003,48.7809,48.7906,333815.0
2024-07-08 15:50:00,50.29,50.31,50.29,50.29,122776.0,48.7906,48.81,48.7906,48.7906,122776.0
2024-07-08 15:55:00,50.3,50.31,50.26,50.27,277235.0,48.8003,48.81,48.7615,48.7712,277235.0
2024-07-09 09:30:00,50.24,50.24,50.15,50.17,544449.0,48.7421,48.7421,48.6548,48.6742,544449.0
2024-07-09 09:35:00,50.17,50.21,50.17,50.18,90404.0,48.6742,48.713,48.6742,48.6839,90404.0
2024-07-09 09:40:00,50.17,50.23,50.17,50.22,149662.0,48.6742,48.7324,48.6742,48.7227,149662.0
2024-07-09 09:45:00,50.21,50.24,50.21,50.21,81581.0,48.713,48.7421,48.713,48.713,81581.0
2024-07-09 09:50:00,50.21,50.22,50.18,50.21,49993.0,48.713,48.7227,48.6839,48.713,49993.0
2024-07-09 09:55:00,50.21,50.21,50.16,50.17,66505.0,48.713,48.713,48.6645,48.6742,66505.0
2024-07-09 10:00:00,50.16,50.2,50.11,50.13,302662.0,48.6645,48.7033,48.616,48.6354,302662.0
2024-07-09 10:05:00,50.13,50.14,50.07,50.11,199413.0,48.6354,48.6451,48.5772,48.616,199413.0
2024-07-09 10:10:00,50.11,50.16,50.08,50.14,203839.0,48.616,48.6645,48.5869,48.6451,203839.0
2024-07-09 10:15:00,50.14,50.16,50.12,50.12,156669.0,48.6451,48.6645,48.6257,48.6257,156669.0
2024-07-09 10:20:00,50.13,50.13,50.1,50.1,280531.0,48.6354,48.6354,48.6063,48.6063,280531.0
2024-07-09 10:25:00,50.1,50.1,50.06,50.08,89884.0,48.6063,48.6063,48.5675,48.5869,89884.0
2024-07-09 10:30:00,50.07,50.1,50.04,50.1,274889.0,48.5772,48.6063,48.5481,48.6063,274889.0
2024-07-09 10:35:00,50.11,50.16,50.11,50.14,107674.0,48.616,48.6645,48.616,48.6451,107674.0
2024-07-09 10:40:00,50.15,50.16,50.12,50.12,89243.0,48.6548,48.6645,48.6257,48.6257,89243.0
2024-07-09 10:45:00,50.13,50.14,50.11,50.11,312399.0,48.6354,48.6451,48.616,48.616,312399.0
2024-07-09 10:50:00,50.11,50.11,50.07,50.1,146609.0,48.616,48.616,48.5772,48.6063,146609.0
2024-07-09 10:55:00,50.1,50.1,50.05,50.05,183950.0,48.6063,48.6063,48.5578,48.5578,183950.0
2024-07-09 11:00:00,50.05,50.1,50.05,50.07,582851.0,48.5578,48.6063,48.5578,48.5772,582851.0
2024-07-09 11:05:00,50.07,50.08,50.04,50.05,144837.0,48.5772,48.5869,48.5481,48.5578,144837.0
2024-07-09 11:10:00,50.04,50.05,50.01,50.04,141504.0,48.5481,48.5578,48.519,48.5481,141504.0
2024-07-09 11:15:00,50.03,50.04,50.01,50.01,147651.0,48.5384,48.5481,48.519,48.519,147651.0
2024-07-09 11:20:00,50.01,50.02,49.99,50.01,145078.0,48.519,48.5287,48.4996,48.519,145078.0
2024-07-09 11:25:00,50.0,50.0,49.96,50.0,239972.0,48.5093,48.5093,48.4705,48.5093,239972.0
2024-07-09 11:30:00,49.99,50.02,49.97,50.02,497998.0,48.4996,48.5287,48.4802,48.5287,497998.0
2024-07-09 11:35:00,50.02,50.03,49.99,50.02,145429.0,48.5287,48.5384,48.4996,48.5287,145429.0
2024-07-09 11:40:00,50.02,50.04,50.01,50.04,59950.0,48.5287,48.5481,48.519,48.5481,59950.0
2024-07-09 11:45:00,50.04,50.07,50.04,50.07,44488.0,48.5481,48.5772,48.5481,48.5772,44488.0
2024-07-09 11:50:00,50.06,50.09,50.06,50.09,106362.0,48.5675,48.5966,48.5675,48.5966,106362.0
2024-07-09 11:55:00,50.09,50.1,50.08,50.09,69402.0,48.5966,48.6063,48.5869,48.5966,69402.0
2024-07-09 12:00:00,50.09,50.11,50.08,50.11,64942.0,48.5966,48.616,48.5869,48.616,64942.0
2024-07-09 12:05:00,50.1,50.11,50.09,50.11,23817.0,48.6063,48.616,48.5966,48.616,23817.0
2024-07-09 12:10:00,50.11,50.12,50.1,50.11,101447.0,48.616,48.6257,48.6063,48.616,101447.0
2024-07-09 12:15:00,50.11,50.12,50.09,50.09,70733.0,48.616,48.6257,48.5966,48.5966,70733.0
2024-07-09 12:20:00,50.09,50.12,50.08,50.11,188130.0,48.5966,48.6257,48.5869,48.616,188130.0
2024-07-09 12:25:00,50.11,50.13,50.1,50.13,184130.0,48.616,48.6354,48.6063,48.6354,184130.0
2024-07-09 12:30:00,50.12,50.14,50.11,50.12,75742.0,48.6257,48.6451,48.616,48.6257,75742.0
2024-07-09 12:35:00,50.12,50.13,50.1,50.11,103947.0,48.6257,48.6354,48.6063,48.616,103947.0
2024-07-09 12:40:00,50.11,50.12,50.1,50.12,81749.0,48.616,48.6257,48.6063,48.6257,81749.0
2024-07-09 12:45:00,50.11,50.12,50.09,50.1,95982.0,48.616,48.6257,48.5966,48.6063,95982.0
2024-07-09 12:50:00,50.11,50.13,50.1,50.12,45590.0,48.616,48.6354,48.6063,48.6257,45590.0
2024-07-09 12:55:00,50.13,50.16,50.11,50.16,298457.0,48.6354,48.6645,48.616,48.6645,298457.0
2024-07-09 13:00:00,50.16,50.21,50.15,50.2,202888.0,48.6645,48.713,48.6548,48.7033,202888.0
2024-07-09 13:05:00,50.19,50.21,50.17,50.2,110675.0,48.6936,48.713,48.6742,48.7033,110675.0
2024-07-09 13:10:00,50.2,50.22,50.18,50.19,92262.0,48.7033,48.7227,48.6839,48.6936,92262.0
2024-07-09 13:15:00,50.19,50.19,50.12,50.14,95416.0,48.6936,48.6936,48.6257,48.6451,95416.0
2024-07-09 13:20:00,50.14,50.15,50.12,50.12,123790.0,48.6451,48.6548,48.6257,48.6257,123790.0
2024-07-09 13:25:00,50.12,50.14,50.11,50.13,43340.0,48.6257,48.6451,48.616,48.6354,43340.0
2024-07-09 13:30:00,50.12,50.16,50.12,50.15,57323.0,48.6257,48.6645,48.6257,48.6548,57323.0
2024-07-09 13:35:00,50.15,50.17,50.14,50.15,23739.0,48.6548,48.6742,48.6451,48.6548,23739.0
2024-07-09 13:40:00,50.15,50.15,50.13,50.14,119458.0,48.6548,48.6548,48.6354,48.6451,119458.0
2024-07-09 13:45:00,50.15,50.15,50.12,50.14,33199.0,48.6548,48.6548,48.6257,48.6451,33199.0
2024-07-09 13:50:00,50.14,50.15,50.12,50.14,135673.0,48.6451,48.6548,48.6257,48.6451,135673.0
2024-07-09 13:55:00,50.14,50.14,50.12,50.13,75085.0,48.6451,48.6451,48.6257,48.6354,75085.0
2024-07-09 14:00:00,50.12,50.12,50.11,50.12,42839.0,48.6257,48.6257,48.616,48.6257,42839.0
2024-07-09 14:05:00,50.12,50.12,50.1,50.11,30919.0,48.6257,48.6257,48.6063,48.616,30919.0
2024-07-09 14:10:00,50.12,50.13,50.11,50.13,144149.0,48.6257,48.6354,48.616,48.6354,144149.0
2024-07-09 14:15:00,50.13,50.13,50.12,50.12,46537.0,48.6354,48.6354,48.6257,48.6257,46537.0
2024-07-09 14:20:00,50.13,50.13,50.12,50.12,56475.0,48.6354,48.6354,48.6257,48.6257,56475.0
2024-07-09 14:25:00,50.13,50.13,50.1,50.11,76187.0,48.6354,48.6354,48.6063,48.616,76187.0
2024-07-09 14:30:00,50.1,50.12,50.09,50.11,69103.0,48.6063,48.6257,48.5966,48.616,69103.0
2024-07-09 14:35:00,50.11,50.14,50.1,50.13,99596.0,48.616,48.6451,48.6063,48.6354,99596.0
2024-07-09 14:40:00,50.14,50.14,50.11,50.12,98392.0,48.6451,48.6451,48.616,48.6257,98392.0
2024-07-09 14:45:00,50.12,50.13,50.12,50.13,207641.0,48.6257,48.6354,48.6257,48.6354,207641.0
2024-07-09 14:50:00,50.12,50.13,50.1,50.12,109545.0,48.6257,48.6354,48.6063,48.6257,109545.0
2024-07-09 14:55:00,50.12,50.12,50.1,50.11,80159.0,48.6257,48.6257,48.6063,48.616,80159.0
2024-07-09 15:00:00,50.11,50.12,50.09,50.09,81864.0,48.616,48.6257,48.5966,48.5966,81864.0
2024-07-09 15:05:00,50.09,50.1,50.07,50.08,50608.0,48.5966,48.6063,48.5772,48.5869,50608.0
2024-07-09 15:10:00,50.09,50.11,50.08,50.1,64150.0,48.5966,48.616,48.5869,48.6063,64150.0
2024-07-09 15:15:00,50.1,50.11,50.09,50.1,62897.0,48.6063,48.616,48.5966,48.6063,62897.0
2024-07-09 15:20:00,50.09,50.1,50.09,50.09,82294.0,48.5966,48.6063,48.5966,48.5966,82294.0
2024-07-09 15:25:00,50.1,50.11,50.09,50.11,65248.0,48.6063,48.616,48.5966,48.616,65248.0
2024-07-09 15:30:00,50.1,50.11,50.08,50.11,90331.0,48.6063,48.616,48.5869,48.616,90331.0
2024-07-09 15:35:00,50.11,50.11,50.09,50.1,57712.0,48.616,48.616,48.5966,48.6063,57712.0
2024-07-09 15:40:00,50.09,50.11,50.09,50.1,248114.0,48.5966,48.616,48.5966,48.6063,248114.0
2024-07-09 15:45:00,50.09,50.11,50.08,50.1,216248.0,48.5966,48.616,48.5869,48.6063,216248.0
2024-07-09 15:50:00,50.09,50.11,50.09,50.09,94890.0,48.5966,48.616,48.5966,48.5966,94890.0
2024-07-09 15:55:00,50.09,50.11,50.09,50.11,282124.0,48.5966,48.616,48.5966,48.616,282124.0
2024-07-10 09:30:00,50.52,50.52,50.46,50.5,251571.0,49.0138,49.0138,48.9556,48.9944,251571.0
2024-07-10 09:35:00,50.5,50.51,50.47,50.48,137108.0,48.9944,49.0041,48.9653,48.975,137108.0
2024-07-10 09:40:00,50.47,50.51,50.46,50.47,93781.0,48.9653,49.0041,48.9556,48.9653,93781.0
2024-07-10 09:45:00,50.47,50.49,50.46,50.46,78487.0,48.9653,48.9847,48.9556,48.9556,78487.0
2024-07-10 09:50:00,50.46,50.5,50.46,50.49,39842.0,48.9556,48.9944,48.9556,48.9847,39842.0
2024-07-10 09:55:00,50.49,50.52,50.49,50.51,42426.0,48.9847,49.0138,48.9847,49.0041,42426.0
2024-07-10 10:00:00,50.51,50.57,50.5,50.56,116533.0,49.0041,49.0623,48.9944,49.0526,116533.0
2024-07-10 10:05:00,50.57,50.58,50.55,50.57,69397.0,49.0623,49.072,49.0429,49.0623,69397.0
2024-07-10 10:10:00,50.58,50.58,50.54,50.55,63082.0,49.072,49.072,49.0332,49.0429,63082.0
2024-07-10 10:15:00,50.55,50.57,50.54,50.55,53297.0,49.0429,49.0623,49.0332,49.0429,53297.0
2024-07-10 10:20:00,50.55,50.56,50.53,50.56,82971.0,49.0429,49.0526,49.0235,49.0526,82971.0
2024-07-10 10:25:00,50.55,50.58,50.55,50.57,87340.0,49.0429,49.072,49.0429,49.0623,87340.0
2024-07-10 10:30:00,50.57,50.61,50.56,50.6,59355.0,49.0623,49.1011,49.0526,49.0914,59355.0
2024-07-10 10:35:00,50.6,50.61,50.56,50.58,96248.0,49.0914,49.1011,49.0526,49.072,96248.0
2024-07-10 10:40:00,50.58,50.58,50.54,50.55,67931.0,49.072,49.072,49.0332,49.0429,67931.0
2024-07-10 10:45:00,50.56,50.57,50.54,50.57,130469.0,49.0526,49.0623,49.0332,49.0623,130469.0
2024-07-10 10:50:00,50.57,50.57,50.54,50.54,124668.0,49.0623,49.0623,49.0332,49.0332,124668.0
2024-07-10 10:55:00,50.54,50.58,50.54,50.57,300434.0,49.0332,49.072,49.0332,49.0623,300434.0
2024-07-10 11:00:00,50.58,50.6,50.57,50.58,160087.0,49.072,49.0914,49.0623,49.072,160087.0
2024-07-10 11:05:00,50.59,50.64,50.58,50.62,83977.0,49.0817,49.1302,49.072,49.1108,83977.0
2024-07-10 11:10:00,50.62,50.63,50.61,50.62,55256.0,49.1108,49.1205,49.1011,49.1108,55256.0
2024-07-10 11:15:00,50.62,50.63,50.61,50.63,40531.0,49.1108,49.1205,49.1011,49.1205,40531.0
2024-07-10 11:20:00,50.63,50.65,50.62,50.65,68753.0,49.1205,49.1399,49.1108,49.1399,68753.0
2024-07-10 11:25:00,50.65,50.67,50.65,50.65,60588.0,49.1399,49.1593,49.1399,49.1399,60588.0
2024-07-10 11:30:00,50.66,50.67,50.65,50.66,205357.0,49.1496,49.1593,49.1399,49.1496,205357.0
2024-07-10 11:35:00,50.66,50.68,50.65,50.67,58217.0,49.1496,49.169,49.1399,49.1593,58217.0
2024-07-10 11:40:00,50.67,50.69,50.67,50.68,64800.0,49.1593,49.1787,49.1593,49.169,64800.0
2024-07-10 11:45:00,50.69,50.7,50.68,50.68,56615.0,49.1787,49.1884,49.169,49.169,56615.0
2024-07-10 11:50:00,50.68,50.69,50.67,50.69,34289.0,49.169,49.1787,49.1593,49.1787,34289.0
2024-07-10 11:55:00,50.68,50.7,50.68,50.7,140505.0,49.169,49.1884,49.169,49.1884,140505.0
2024-07-10 12:00:00,50.7,50.7,50.69,50.7,51613.0,49.1884,49.1884,49.1787,49.1884,51613.0
2024-07-10 12:05:00,50.7,50.72,50.69,50.7,87170.0,49.1884,49.2078,49.1787,49.1884,87170.0
2024-07-10 12:10:00,50.7,50.71,50.69,50.71,64119.0,49.1884,49.1981,49.1787,49.1981,64119.0
2024-07-10 12:15:00,50.71,50.73,50.7,50.71,84690.0,49.1981,49.2175,49.1884,49.1981,84690.0
2024-07-10 12:20:00,50.71,50.74,50.7,50.73,75354.0,49.1981,49.2272,49.1884,49.2175,75354.0
2024-07-10 12:25:00,50.73,50.74,50.72,50.73,78688.0,49.2175,49.2272,49.2078,49.2175,78688.0
2024-07-10 12:30:00,50.73,50.74,50.7,50.71,227370.0,49.2175,49.2272,49.1884,49.1981,227370.0
2024-07-10 12:35:00,50.7,50.72,50.7,50.71,132330.0,49.1884,49.2078,49.1884,49.1981,132330.0
2024-07-10 12:40:00,50.71,50.73,50.7,50.73,61244.0,49.1981,49.2175,49.1884,49.2175,61244.0
2024-07-10 12:45:00,50.73,50.74,50.72,50.73,95389.0,49.2175,49.2272,49.2078,49.2175,95389.0
2024-07-10 12:50:00,50.72,50.72,50.71,50.71,80742.0,49.2078,49.2078,49.1981,49.1981,80742.0
2024-07-10 12:55:00,50.72,50.73,50.71,50.73,189335.0,49.2078,49.2175,49.1981,49.2175,189335.0
2024-07-10 13:00:00,50.73,50.77,50.72,50.77,85229.0,49.2175,49.2563,49.2078,49.2563,85229.0
2024-07-10 13:05:00,50.77,50.77,50.74,50.75,125787.0,49.2563,49.2563,49.2272,49.2369,125787.0
2024-07-10 13:10:00,50.75,50.75,50.72,50.73,96288.0,49.2369,49.2369,49.2078,49.2175,96288.0
2024-07-10 13:15:00,50.73,50.73,50.7,50.71,119427.0,49.2175,49.2175,49.1884,49.1981,119427.0
2024-07-10 13:20:00,50.71,50.71,50.66,50.67,180014.0,49.1981,49.1981,49.1496,49.1593,180014.0
2024-07-10 13:25:00,50.66,50.69,50.66,50.68,76258.0,49.1496,49.1787,49.1496,49.169,76258.0
2024-07-10 13:30:00,50.68,50.69,50.68,50.69,88204.0,49.169,49.1787,49.169,49.1787,88204.0
2024-07-10 13:35:00,50.69,50.69,50.67,50.68,44545.0,49.1787,49.1787,49.1593,49.169,44545.0
2024-07-10 13:40:00,50.67,50.69,50.67,50.69,70959.0,49.1593,49.1787,49.1593,49.1787,70959.0
2024-07-10 13:45:00,50.69,50.7,50.68,50.68,57862.0,49.1787,49.1884,49.169,49.169,57862.0
2024-07-10 13:50:00,50.68,50.7,50.68,50.69,26939.0,49.169,49.1884,49.169,49.1787,26939.0
2024-07-10 13:55:00,50.69,50.7,50.68,50.7,36845.0,49.1787,49.1884,49.169,49.1884,36845.0
2024-07-10 14:00:00,50.69,50.7,50.68,50.68,17324.0,49.1787,49.1884,49.169,49.169,17324.0
2024-07-10 14:05:00,50.69,50.69,50.66,50.67,43797.0,49.1787,49.1787,49.1496,49.1593,43797.0
2024-07-10 14:10:00,50.66,50.68,50.65,50.67,55413.0,49.1496,49.169,49.1399,49.1593,55413.0
2024-07-10 14:15:00,50.68,50.69,50.67,50.68,44350.0,49.169,49.1787,49.1593,49.169,44350.0
2024-07-10 14:20:00,50.67,50.69,50.66,50.67,98322.0,49.1593,49.1787,49.1496,49.1593,98322.0
2024-07-10 14:25:00,50.67,50.69,50.66,50.69,38589.0,49.1593,49.1787,49.1496,49.1787,38589.0
2024-07-10 14:30:00,50.68,50.71,50.68,50.71,60337.0,49.169,49.1981,49.169,49.1981,60337.0
2024-07-10 14:35:00,50.7,50.71,50.7,50.7,73556.0,49.1884,49.1981,49.1884,49.1884,73556.0
2024-07-10 14:40:00,50.71,50.71,50.69,50.7,95977.0,49.1981,49.1981,49.1787,49.1884,95977.0
2024-07-10 14:45:00,50.71,50.73,50.7,50.72,50747.0,49.1981,49.2175,49.1884,49.2078,50747.0
2024-07-10 14:50:00,50.72,50.74,50.72,50.72,56905.0,49.2078,49.2272,49.2078,49.2078,56905.0
2024-07-10 14:55:00,50.73,50.73,50.71,50.73,124715.0,49.2175,49.2175,49.1981,49.2175,124715.0
2024-07-10 15:00:00,50.73,50.73,50.71,50.73,118008.0,49.2175,49.2175,49.1981,49.2175,118008.0
2024-07-10 15:05:00,50.73,50.73,50.72,50.73,50665.0,49.2175,49.2175,49.2078,49.2175,50665.0
2024-07-10 15:10:00,50.73,50.73,50.71,50.71,78930.0,49.2175,49.2175,49.1981,49.1981,78930.0
2024-07-10 15:15:00,50.72,50.73,50.71,50.72,93577.0,49.2078,49.2175,49.1981,49.2078,93577.0
2024-07-10 15:20:00,50.73,50.73,50.72,50.72,59823.0,49.2175,49.2175,49.2078,49.2078,59823.0
2024-07-10 15:25:00,50.73,50.73,50.71,50.72,66370.0,49.2175,49.2175,49.1981,49.2078,66370.0
2024-07-10 15:30:00,50.72,50.75,50.72,50.74,123783.0,49.2078,49.2369,49.2078,49.2272,123783.0
2024-07-10 15:35:00,50.74,50.76,50.73,50.76,138056.0,49.2272,49.2466,49.2175,49.2466,138056.0
2024-07-10 15:40:00,50.76,50.77,50.74,50.75,75453.0,49.2466,49.2563,49.2272,49.2369,75453.0
2024-07-10 15:45:00,50.75,50.79,50.74,50.78,70632.0,49.2369,49.2757,49.2272,49.266,70632.0
2024-07-10 15:50:00,50.79,50.82,50.78,50.8,173528.0,49.2757,49.3048,49.266,49.2854,173528.0
2024-07-10 15:55:00,50.81,50.81,50.78,50.78,591027.0,49.2951,49.2951,49.266,49.266,591027.0
2024-07-11 09:30:00,51.12,51.2,51.11,51.15,197623.0,49.5959,49.6735,49.5862,49.625,197623.0
2024-07-11 09:35:00,51.14,51.14,51.08,51.1,169521.0,49.6153,49.6153,49.5571,49.5765,169521.0
2024-07-11 09:40:00,51.1,51.16,51.07,51.14,87537.0,49.5765,49.6347,49.5474,49.6153,87537.0
2024-07-11 09:45:00,51.14,51.19,51.12,51.15,125667.0,49.6153,49.6638,49.5959,49.625,125667.0
2024-07-11 09:50:00,51.16,51.17,51.14,51.17,96037.0,49.6347,49.6444,49.6153,49.6444,96037.0
2024-07-11 09:55:00,51.17,51.17,51.12,51.16,67608.0,49.6444,49.6444,49.5959,49.6347,67608.0
2024-07-11 10:00:00,51.16,51.22,51.15,51.21,117290.0,49.6347,49.6929,49.625,49.6832,117290.0
2024-07-11 10:05:00,51.22,51.25,51.21,51.23,88954.0,49.6929,49.722,49.6832,49.7026,88954.0
2024-07-11 10:10:00,51.23,51.23,51.18,51.18,129454.0,49.7026,49.7026,49.6541,49.6541,129454.0
2024-07-11 10:15:00,51.18,51.19,51.09,51.11,166241.0,49.6541,49.6638,49.5668,49.5862,166241.0
2024-07-11 10:20:00,51.1,51.11,51.04,51.06,98496.0,49.5765,49.5862,49.5183,49.5377,98496.0
2024-07-11 10:25:00,51.05,51.12,51.05,51.08,71955.0,49.528,49.5959,49.528,49.5571,71955.0
2024-07-11 10:30:00,51.08,51.15,51.07,51.11,98983.0,49.5571,49.625,49.5474,49.5862,98983.0
2024-07-11 10:35:00,51.11,51.16,51.08,51.15,105905.0,49.5862,49.6347,49.5571,49.625,105905.0
2024-07-11 10:40:00,51.15,51.15,51.11,51.15,64711.0,49.625,49.625,49.5862,49.625,64711.0
2024-07-11 10:45:00,51.15,51.19,51.14,51.18,57160.0,49.625,49.6638,49.6153,49.6541,57160.0
2024-07-11 10:50:00,51.19,51.23,51.17,51.17,64634.0,49.6638,49.7026,49.6444,49.6444,64634.0
2024-07-11 10:55:00,51.17,51.19,51.16,51.17,59449.0,49.6444,49.6638,49.6347,49.6444,59449.0
2024-07-11 11:00:00,51.17,51.19,51.11,51.15,178875.0,49.6444,49.6638,49.5862,49.625,178875.0
2024-07-11 11:05:00,51.15,51.2,51.13,51.2,54886.0,49.625,49.6735,49.6056,49.6735,54886.0
2024-07-11 11:10:00,51.21,51.22,51.15,51.18,72791.0,49.6832,49.6929,49.625,49.6541,72791.0
2024-07-11 11:15:00,51.18,51.19,51.12,51.14,67666.0,49.6541,49.6638,49.5959,49.6153,67666.0
2024-07-11 11:20:00,51.14,51.16,51.09,51.09,76292.0,49.6153,49.6347,49.5668,49.5668,76292.0
2024-07-11 11:25:00,51.1,51.12,51.09,51.11,318793.0,49.5765,49.5959,49.5668,49.5862,318793.0
2024-07-11 11:30:00,51.1,51.11,51.07,51.09,44480.0,49.5765,49.5862,49.5474,49.5668,44480.0
2024-07-11 11:35:00,51.09,51.09,51.05,51.08,55389.0,49.5668,49.5668,49.528,49.5571,55389.0
2024-07-11 11:40:00,51.08,51.08,51.02,51.06,27842.0,49.5571,49.5571,49.4989,49.5377,27842.0
2024-07-11 11:45:00,51.07,51.11,51.07,51.07,40660.0,49.5474,49.5862,49.5474,49.5474,40660.0
2024-07-11 11:50:00,51.07,51.08,51.05,51.06,40614.0,49.5474,49.5571,49.528,49.5377,40614.0
2024-07-11 11:55:00,51.07,51.07,51.03,51.04,66251.0,49.5474,49.5474,49.5086,49.5183,66251.0
2024-07-11 12:00:00,51.03,51.03,50.98,50.99,64898.0,49.5086,49.5086,49.4601,49.4698,64898.0
2024-07-11 12:05:00,50.99,51.04,50.97,51.03,159572.0,49.4698,49.5183,49.4504,49.5086,159572.0
2024-07-11 12:10:00,51.04,51.05,51.02,51.03,79707.0,49.5183,49.528,49.4989,49.5086,79707.0
2024-07-11 12:15:00,51.03,51.04,51.0,51.01,108572.0,49.5086,49.5183,49.4795,49.4892,108572.0
2024-07-11 12:20:00,51.01,51.02,50.99,51.0,69506.0,49.4892,49.4989,49.4698,49.4795,69506.0
2024-07-11 12:25:00,51.0,51.04,50.99,51.03,79937.0,49.4795,49.5183,49.4698,49.5086,79937.0
2024-07-11 12:30:00,51.03,51.06,51.02,51.06,83187.0,49.5086,49.5377,49.4989,49.5377,83187.0
2024-07-11 12:35:00,51.05,51.07,51.02,51.03,125848.0,49.528,49.5474,49.4989,49.5086,125848.0
2024-07-11 12:40:00,51.04,51.05,51.02,51.03,29969.0,49.5183,49.528,49.4989,49.5086,29969.0
2024-07-11 12:45:00,51.03,51.03,50.98,50.98,116320.0,49.5086,49.5086,49.4601,49.4601,116320.0
2024-07-11 12:50:00,50.98,51.01,50.98,51.0,57203.0,49.4601,49.4892,49.4601,49.4795,57203.0
2024-07-11 12:55:00,51.0,51.04,50.99,51.02,90283.0,49.4795,49.5183,49.4698,49.4989,90283.0
2024-07-11 13:00:00,51.02,51.04,50.98,50.99,244463.0,49.4989,49.5183,49.4601,49.4698,244463.0
2024-07-11 13:05:00,50.98,51.04,50.97,51.03,92841.0,49.4601,49.5183,49.4504,49.5086,92841.0
2024-07-11 13:10:00,51.03,51.04,50.99,51.04,81831.0,49.5086,49.5183,49.4698,49.5183,81831.0
2024-07-11 13:15:00,51.04,51.06,51.03,51.04,63477.0,49.5183,49.5377,49.5086,49.5183,63477.0
2024-07-11 13:20:00,51.04,51.06,51.02,51.04,49713.0,49.5183,49.5377,49.4989,49.5183,49713.0
2024-07-11 13:25:00,51.03,51.05,51.03,51.03,40657.0,49.5086,49.528,49.5086,49.5086,40657.0
2024-07-11 13:30:00,51.03,51.04,50.98,50.98,29857.0,49.5086,49.5183,49.4601,49.4601,29857.0
2024-07-11 13:35:00,50.99,51.01,50.96,50.96,56410.0,49.4698,49.4892,49.4407,49.4407,56410.0
2024-07-11 13:40:00,50.97,50.99,50.97,50.98,285405.0,49.4504,49.4698,49.4504,49.4601,285405.0
2024-07-11 13:45:00,50.98,50.99,50.95,50.97,52832.0,49.4601,49.4698,49.431,49.4504,52832.0
2024-07-11 13:50:00,50.96,50.98,50.96,50.97,29652.0,49.4407,49.4601,49.4407,49.4504,29652.0
2024-07-11 13:55:00,50.97,50.99,50.96,50.98,36502.0,49.4504,49.4698,49.4407,49.4601,36502.0
2024-07-11 14:00:00,50.97,50.98,50.96,50.98,57995.0,49.4504,49.4601,49.4407,49.4601,57995.0
2024-07-11 14:05:00,50.98,51.01,50.97,51.0,59255.0,49.4601,49.4892,49.4504,49.4795,59255.0
2024-07-11 14:10:00,51.0,51.02,50.99,51.01,41292.0,49.4795,49.4989,49.4698,49.4892,41292.0
2024-07-11 14:15:00,51.01,51.04,51.01,51.03,62220.0,49.4892,49.5183,49.4892,49.5086,62220.0
2024-07-11 14:20:00,51.03,51.04,51.0,51.01,81775.0,49.5086,49.5183,49.4795,49.4892,81775.0
2024-07-11 14:25:00,51.0,51.01,50.98,50.98,45660.0,49.4795,49.4892,49.4601,49.4601,45660.0
2024-07-11 14:30:00,50.98,51.05,50.98,51.05,104396.0,49.4601,49.528,49.4601,49.528,104396.0
2024-07-11 14:35:00,51.04,51.05,51.03,51.04,174639.0,49.5183,49.528,49.5086,49.5183,174639.0
2024-07-11 14:40:00,51.03,51.05,51.02,51.04,85749.0,49.5086,49.528,49.4989,49.5183,85749.0
2024-07-11 14:45:00,51.04,51.05,51.02,51.04,70001.0,49.5183,49.528,49.4989,49.5183,70001.0
2024-07-11 14:50:00,51.04,51.05,51.03,51.05,86658.0,49.5183,49.528,49.5086,49.528,86658.0
2024-07-11 14:55:00,51.05,51.06,51.03,51.05,60058.0,49.528,49.5377,49.5086,49.528,60058.0
2024-07-11 15:00:00,51.05,51.06,51.02,51.05,121377.0,49.528,49.5377,49.4989,49.528,121377.0
2024-07-11 15:05:00,51.05,51.05,51.01,51.02,95359.0,49.528,49.528,49.4892,49.4989,95359.0
2024-07-11 15:10:00,51.03,51.04,51.02,51.04,88756.0,49.5086,49.5183,49.4989,49.5183,88756.0
2024-07-11 15:15:00,51.03,51.05,51.02,51.04,78316.0,49.5086,49.528,49.4989,49.5183,78316.0
2024-07-11 15:20:00,51.04,51.04,51.03,51.03,88897.0,49.5183,49.5183,49.5086,49.5086,88897.0
2024-07-11 15:25:00,51.03,51.04,51.0,51.0,88162.0,49.5086,49.5183,49.4795,49.4795,88162.0
2024-07-11 15:30:00,51.0,51.03,51.0,51.02,77235.0,49.4795,49.5086,49.4795,49.4989,77235.0
2024-07-11 15:35:00,51.02,51.06,51.01,51.04,78577.0,49.4989,49.5377,49.4892,49.5183,78577.0
2024-07-11 15:40:00,51.04,51.05,51.01,51.01,103725.0,49.5183,49.528,49.4892,49.4892,103725.0
2024-07-11 15:45:00,51.01,51.04,51.0,51.03,87780.0,49.4892,49.5183,49.4795,49.5086,87780.0
2024-07-11 15:50:00,51.03,51.04,51.01,51.01,140468.0,49.5086,49.5183,49.4892,49.4892,140468.0
2024-07-11 15:55:00,51.01,51.02,50.98,50.99,203611.0,49.4892,49.4989,49.4601,49.4698,203611.0
2024-07-12 09:30:00,51.35,51.39,51.32,51.38,186471.0,49.819,49.8578,49.7899,49.8481,186471.0
2024-07-12 09:35:00,51.38,51.4,51.37,51.4,62622.0,49.8481,49.8675,49.8384,49.8675,62622.0
2024-07-12 09:40:00,51.39,51.4,51.35,51.35,49458.0,49.8578,49.8675,49.819,49.819,49458.0
2024-07-12 09:45:00,51.35,51.41,51.33,51.4,74182.0,49.819,49.8772,49.7996,49.8675,74182.0
2024-07-12 09:50:00,51.39,51.4,51.37,51.4,90211.0,49.8578,49.8675,49.8384,49.8675,90211.0
2024-07-12 09:55:00,51.39,51.42,51.38,51.4,61996.0,49.8578,49.8869,49.8481,49.8675,61996.0
2024-07-12 10:00:00,51.4,51.47,51.4,51.47,220296.0,49.8675,49.9355,49.8675,49.9355,220296.0
2024-07-12 10:05:00,51.47,51.5,51.46,51.49,86078.0,49.9355,49.9646,49.9258,49.9549,86078.0
2024-07-12 10:10:00,51.48,51.59,51.48,51.56,167761.0,49.9452,50.0519,49.9452,50.0228,167761.0
2024-07-12 10:15:00,51.57,51.6,51.55,51.59,113129.0,50.0325,50.0616,50.0131,50.0519,113129.0
2024-07-12 10:20:00,51.6,51.61,51.53,51.55,80618.0,50.0616,50.0713,49.9937,50.0131,80618.0
2024-07-12 10:25:00,51.55,51.6,51.53,51.59,117261.0,50.0131,50.0616,49.9937,50.0519,117261.0
2024-07-12 10:30:00,51.59,51.62,51.57,51.6,78827.0,50.0519,50.081,50.0325,50.0616,78827.0
2024-07-12 10:35:00,51.6,51.61,51.57,51.6,81879.0,50.0616,50.0713,50.0325,50.0616,81879.0
2024-07-12 10:40:00,51.6,51.62,51.56,51.6,96459.0,50.0616,50.081,50.0228,50.0616,96459.0
2024-07-12 10:45:00,51.59,51.6,51.57,51.6,80235.0,50.0519,50.0616,50.0325,50.0616,80235.0
2024-07-12 10:50:00,51.61,51.62,51.59,51.61,85572.0,50.0713,50.081,50.0519,50.0713,85572.0
2024-07-12 10:55:00,51.61,51.63,51.59,51.63,55140.0,50.0713,50.0907,50.0519,50.0907,55140.0
2024-07-12 11:00:00,51.63,51.66,51.61,51.64,45276.0,50.0907,50.1198,50.0713,50.1004,45276.0
2024-07-12 11:05:00,51.64,51.67,51.63,51.64,102744.0,50.1004,50.1295,50.0907,50.1004,102744.0
2024-07-12 11:10:00,51.64,51.66,51.64,51.65,28738.0,50.1004,50.1198,50.1004,50.1101,28738.0
2024-07-12 11:15:00,51.65,51.66,51.62,51.64,66885.0,50.1101,50.1198,50.081,50.1004,66885.0
2024-07-12 11:20:00,51.64,51.65,51.62,51.63,39423.0,50.1004,50.1101,50.081,50.0907,39423.0
2024-07-12 11:25:00,51.63,51.65,51.63,51.64,51805.0,50.0907,50.1101,50.0907,50.1004,51805.0
2024-07-12 11:30:00,51.64,51.64,51.58,51.59,67399.0,50.1004,50.1004,50.0422,50.0519,67399.0
2024-07-12 11:35:00,51.59,51.62,51.58,51.62,77744.0,50.0519,50.081,50.0422,50.081,77744.0
2024-07-12 11:40:00,51.61,51.63,51.61,51.63,49688.0,50.0713,50.0907,50.0713,50.0907,49688.0
2024-07-12 11:45:00,51.63,51.63,51.6,51.62,71426.0,50.0907,50.0907,50.0616,50.081,71426.0
2024-07-12 11:50:00,51.63,51.63,51.59,51.61,88696.0,50.0907,50.0907,50.0519,50.0713,88696.0
2024-07-12 11:55:00,51.61,51.61,51.55,51.55,42233.0,50.0713,50.0713,50.0131,50.0131,42233.0
2024-07-12 12:00:00,51.55,51.58,51.54,51.57,151719.0,50.0131,50.0422,50.0034,50.0325,151719.0
2024-07-12 12:05:00,51.56,51.57,51.52,51.53,124801.0,50.0228,50.0325,49.984,49.9937,124801.0
2024-07-12 12:10:00,51.53,51.55,51.52,51.52,63607.0,49.9937,50.0131,49.984,49.984,63607.0
2024-07-12 12:15:00,51.52,51.57,51.52,51.55,38194.0,49.984,50.0325,49.984,50.0131,38194.0
2024-07-12 12:20:00,51.56,51.57,51.55,51.56,45526.0,50.0228,50.0325,50.0131,50.0228,45526.0
2024-07-12 12:25:00,51.56,51.56,51.53,51.55,76475.0,50.0228,50.0228,49.9937,50.0131,76475.0
2024-07-12 12:30:00,51.55,51.57,51.54,51.56,48212.0,50.0131,50.0325,50.0034,50.0228,48212.0
2024-07-12 12:35:00,51.56,51.58,51.56,51.58,28222.0,50.0228,50.0422,50.0228,50.0422,28222.0
2024-07-12 12:40:00,51.58,51.6,51.57,51.59,45579.0,50.0422,50.0616,50.0325,50.0519,45579.0
2024-07-12 12:45:00,51.58,51.58,51.56,51.57,52171.0,50.0422,50.0422,50.0228,50.0325,52171.0
2024-07-12 12:50:00,51.56,51.58,51.55,51.58,86183.0,50.0228,50.0422,50.0131,50.0422,86183.0
2024-07-12 12:55:00,51.58,51.6,51.57,51.6,139550.0,50.0422,50.0616,50.0325,50.0616,139550.0
2024-07-12 13:00:00,51.6,51.6,51.58,51.59,44538.0,50.0616,50.0616,50.0422,50.0519,44538.0
2024-07-12 13:05:00,51.58,51.59,51.57,51.59,65097.0,50.0422,50.0519,50.0325,50.0519,65097.0
2024-07-12 13:10:00,51.59,51.61,51.58,51.59,40571.0,50.0519,50.0713,50.0422,50.0519,40571.0
2024-07-12 13:15:00,51.59,51.59,51.58,51.59,30154.0,50.0519,50.0519,50.0422,50.0519,30154.0
2024-07-12 13:20:00,51.59,51.6,51.58,51.6,93053.0,50.0519,50.0616,50.0422,50.0616,93053.0
2024-07-12 13:25:00,51.6,51.6,51.57,51.6,26553.0,50.0616,50.0616,50.0325,50.0616,26553.0
2024-07-12 13:30:00,51.59,51.62,51.58,51.62,47480.0,50.0519,50.081,50.0422,50.081,47480.0
2024-07-12 13:35:00,51.62,51.64,51.62,51.63,36632.0,50.081,50.1004,50.081,50.0907,36632.0
2024-07-12 13:40:00,51.63,51.66,51.62,51.66,394491.0,50.0907,50.1198,50.081,50.1198,394491.0
2024-07-12 13:45:00,51.65,51.68,51.65,51.68,46910.0,50.1101,50.1392,50.1101,50.1392,46910.0
2024-07-12 13:50:00,51.67,51.67,51.66,51.67,29530.0,50.1295,50.1295,50.1198,50.1295,29530.0
2024-07-12 13:55:00,51.67,51.68,51.63,51.64,37177.0,50.1295,50.1392,50.0907,50.1004,37177.0
2024-07-12 14:00:00,51.63,51.64,51.62,51.64,50532.0,50.0907,50.1004,50.081,50.1004,50532.0
2024-07-12 14:05:00,51.64,51.65,51.62,51.64,100156.0,50.1004,50.1101,50.081,50.1004,100156.0
2024-07-12 14:10:00,51.64,51.65,51.63,51.64,85469.0,50.1004,50.1101,50.0907,50.1004,85469.0
2024-07-12 14:15:00,51.64,51.65,51.63,51.63,63590.0,50.1004,50.1101,50.0907,50.0907,63590.0
2024-07-12 14:20:00,51.64,51.64,51.61,51.61,44901.0,50.1004,50.1004,50.0713,50.0713,44901.0
2024-07-12 14:25:00,51.61,51.63,51.59,51.62,31992.0,50.0713,50.0907,50.0519,50.081,31992.0
2024-07-12 14:30:00,51.63,51.63,51.59,51.61,53352.0,50.0907,50.0907,50.0519,50.0713,53352.0
2024-07-12 14:35:00,51.61,51.63,51.6,51.63,89984.0,50.0713,50.0907,50.0616,50.0907,89984.0
2024-07-12 14:40:00,51.63,51.63,51.6,51.61,46242.0,50.0907,50.0907,50.0616,50.0713,46242.0
2024-07-12 14:45:00,51.61,51.63,51.6,51.63,90651.0,50.0713,50.0907,50.0616,50.0907,90651.0
2024-07-12 14:50:00,51.62,51.63,51.61,51.62,24269.0,50.081,50.0907,50.0713,50.081,24269.0
2024-07-12 14:55:00,51.62,51.64,51.61,51.64,65827.0,50.081,50.1004,50.0713,50.1004,65827.0
2024-07-12 15:00:00,51.63,51.64,51.62,51.63,90903.0,50.0907,50.1004,50.081,50.0907,90903.0
2024-07-12 15:05:00,51.62,51.63,51.61,51.62,39833.0,50.081,50.0907,50.0713,50.081,39833.0
2024-07-12 15:10:00,51.62,51.62,51.59,51.62,64279.0,50.081,50.081,50.0519,50.081,64279.0
2024-07-12 15:15:00,51.62,51.62,51.6,51.61,68778.0,50.081,50.081,50.0616,50.0713,68778.0
2024-07-12 15:20:00,51.61,51.62,51.6,51.62,59816.0,50.0713,50.081,50.0616,50.081,59816.0
2024-07-12 15:25:00,51.62,51.63,51.6,51.62,74282.0,50.081,50.0907,50.0616,50.081,74282.0
2024-07-12 15:30:00,51.61,51.62,51.55,51.59,108865.0,50.0713,50.081,50.0131,50.0519,108865.0
2024-07-12 15:35:00,51.59,51.59,51.55,51.56,62209.0,50.0519,50.0519,50.0131,50.0228,62209.0
2024-07-12 15:40:00,51.57,51.57,51.52,51.53,81830.0,50.0325,50.0325,49.984,49.9937,81830.0
2024-07-12 15:45:00,51.53,51.55,51.51,51.52,134241.0,49.9937,50.0131,49.9743,49.984,134241.0
2024-07-12 15:50:00,51.52,51.52,51.46,51.51,390014.0,49.984,49.984,49.9258,49.9743,390014.0
2024-07-12 15:55:00,51.51,51.51,51.47,51.49,253467.0,49.9743,49.9743,49.9355,49.9549,253467.0
2024-07-15 09:30:00,51.4,51.4,51.28,51.29,272397.0,49.8675,49.8675,49.7511,49.7608,272397.0
2024-07-15 09:35:00,51.29,51.33,51.27,51.32,88189.0,49.7608,49.7996,49.7414,49.7899,88189.0
2024-07-15 09:40:00,51.32,51.32,51.24,51.27,58640.0,49.7899,49.7899,49.7123,49.7414,58640.0
2024-07-15 09:45:00,51.27,51.31,51.25,51.29,84909.0,49.7414,49.7802,49.722,49.7608,84909.0
2024-07-15 09:50:00,51.29,51.32,51.26,51.31,39697.0,49.7608,49.7899,49.7317,49.7802,39697.0
2024-07-15 09:55:00,51.31,51.33,51.3,51.31,18610.0,49.7802,49.7996,49.7705,49.7802,18610.0
2024-07-15 10:00:00,51.31,51.34,51.3,51.33,139169.0,49.7802,49.8093,49.7705,49.7996,139169.0
2024-07-15 10:05:00,51.33,51.35,51.31,51.35,76673.0,49.7996,49.819,49.7802,49.819,76673.0
2024-07-15 10:10:00,51.35,51.35,51.28,51.29,190666.0,49.819,49.819,49.7511,49.7608,190666.0
2024-07-15 10:15:00,51.29,51.33,51.28,51.3,52524.0,49.7608,49.7996,49.7511,49.7705,52524.0
2024-07-15 10:20:00,51.31,51.32,51.29,51.3,58477.0,49.7802,49.7899,49.7608,49.7705,58477.0
2024-07-15 10:25:00,51.3,51.3,51.28,51.3,80551.0,49.7705,49.7705,49.7511,49.7705,80551.0
2024-07-15 10:30:00,51.3,51.33,51.29,51.33,74805.0,49.7705,49.7996,49.7608,49.7996,74805.0
2024-07-15 10:35:00,51.33,51.33,51.28,51.29,55753.0,49.7996,49.7996,49.7511,49.7608,55753.0
2024-07-15 10:40:00,51.29,51.29,51.26,51.28,79264.0,49.7608,49.7608,49.7317,49.7511,79264.0
2024-07-15 10:45:00,51.28,51.29,51.25,51.28,82788.0,49.7511,49.7608,49.722,49.7511,82788.0
2024-07-15 10:50:00,51.28,51.31,51.26,51.3,68311.0,49.7511,49.7802,49.7317,49.7705,68311.0
2024-07-15 10:55:00,51.3,51.31,51.28,51.31,40025.0,49.7705,49.7802,49.7511,49.7802,40025.0
2024-07-15 11:00:00,51.3,51.35,51.3,51.34,51164.0,49.7705,49.819,49.7705,49.8093,51164.0
2024-07-15 11:05:00,51.34,51.36,51.34,51.35,23433.0,49.8093,49.8287,49.8093,49.819,23433.0
2024-07-15 11:10:00,51.35,51.37,51.35,51.36,25274.0,49.819,49.8384,49.819,49.8287,25274.0
2024-07-15 11:15:00,51.35,51.36,51.34,51.35,41458.0,49.819,49.8287,49.8093,49.819,41458.0
2024-07-15 11:20:00,51.35,51.36,51.33,51.34,45330.0,49.819,49.8287,49.7996,49.8093,45330.0
2024-07-15 11:25:00,51.34,51.34,51.27,51.28,63226.0,49.8093,49.8093,49.7414,49.7511,63226.0
2024-07-15 11:30:00,51.28,51.29,51.25,51.26,41126.0,49.7511,49.7608,49.722,49.7317,41126.0
2024-07-15 11:35:00,51.26,51.31,51.25,51.3,60998.0,49.7317,49.7802,49.722,49.7705,60998.0
2024-07-15 11:40:00,51.31,51.33,51.3,51.3,66192.0,49.7802,49.7996,49.7705,49.7705,66192.0
2024-07-15 11:45:00,51.3,51.32,51.28,51.3,47270.0,49.7705,49.7899,49.7511,49.7705,47270.0
2024-07-15 11:50:00,51.3,51.31,51.29,51.3,44526.0,49.7705,49.7802,49.7608,49.7705,44526.0
2024-07-15 11:55:00,51.3,51.31,51.29,51.3,30787.0,49.7705,49.7802,49.7608,49.7705,30787.0
2024-07-15 12:00:00,51.3,51.3,51.25,51.26,50061.0,49.7705,49.7705,49.722,49.7317,50061.0
2024-07-15 12:05:00,51.25,51.26,51.23,51.26,59810.0,49.722,49.7317,49.7026,49.7317,59810.0
2024-07-15 12:10:00,51.27,51.27,51.21,51.23,161258.0,49.7414,49.7414,49.6832,49.7026,161258.0
2024-07-15 12:15:00,51.23,51.24,51.2,51.21,46989.0,49.7026,49.7123,49.6735,49.6832,46989.0
2024-07-15 12:20:00,51.22,51.25,51.2,51.25,63987.0,49.6929,49.722,49.6735,49.722,63987.0
2024-07-15 12:25:00,51.25,51.25,51.22,51.23,61960.0,49.722,49.722,49.6929,49.7026,61960.0
2024-07-15 12:30:00,51.23,51.24,51.2,51.21,56298.0,49.7026,49.7123,49.6735,49.6832,56298.0
2024-07-15 12:35:00,51.21,51.23,51.2,51.22,73719.0,49.6832,49.7026,49.6735,49.6929,73719.0
2024-07-15 12:40:00,51.22,51.31,51.19,51.22,359443.0,49.6929,49.7802,49.6638,49.6929,359443.0
2024-07-15 12:45:00,51.22,51.23,51.17,51.2,90973.0,49.6929,49.7026,49.6444,49.6735,90973.0
2024-07-15 12:50:00,51.19,51.2,51.17,51.19,58792.0,49.6638,49.6735,49.6444,49.6638,58792.0
2024-07-15 12:55:00,51.19,51.23,51.18,51.2,46618.0,49.6638,49.7026,49.6541,49.6735,46618.0
2024-07-15 13:00:00,51.2,51.2,51.11,51.13,42849.0,49.6735,49.6735,49.5862,49.6056,42849.0
2024-07-15 13:05:00,51.13,51.19,51.12,51.19,126970.0,49.6056,49.6638,49.5959,49.6638,126970.0
2024-07-15 13:10:00,51.18,51.19,51.12,51.15,53314.0,49.6541,49.6638,49.5959,49.625,53314.0
2024-07-15 13:15:00,51.14,51.16,51.11,51.14,80390.0,49.6153,49.6347,49.5862,49.6153,80390.0
2024-07-15 13:20:00,51.14,51.18,51.12,51.17,27031.0,49.6153,49.6541,49.5959,49.6444,27031.0
2024-07-15 13:25:00,51.16,51.16,51.1,51.12,33541.0,49.6347,49.6347,49.5765,49.5959,33541.0
2024-07-15 13:30:00,51.1,51.12,51.06,51.06,97502.0,49.5765,49.5959,49.5377,49.5377,97502.0
2024-07-15 13:35:00,51.07,51.09,51.06,51.07,68132.0,49.5474,49.5668,49.5377,49.5474,68132.0
2024-07-15 13:40:00,51.08,51.09,51.06,51.08,43513.0,49.5571,49.5668,49.5377,49.5571,43513.0
2024-07-15 13:45:00,51.08,51.09,51.06,51.07,57189.0,49.5571,49.5668,49.5377,49.5474,57189.0
2024-07-15 13:50:00,51.07,51.12,51.06,51.1,95539.0,49.5474,49.5959,49.5377,49.5765,95539.0
2024-07-15 13:55:00,51.1,51.11,51.08,51.09,22032.0,49.5765,49.5862,49.5571,49.5668,22032.0
2024-07-15 14:00:00,51.09,51.1,51.06,51.09,95482.0,49.5668,49.5765,49.5377,49.5668,95482.0
2024-07-15 14:05:00,51.09,51.11,51.08,51.11,52572.0,49.5668,49.5862,49.5571,49.5862,52572.0
2024-07-15 14:10:00,51.11,51.12,51.08,51.1,51983.0,49.5862,49.5959,49.5571,49.5765,51983.0
2024-07-15 14:15:00,51.1,51.11,51.08,51.1,49291.0,49.5765,49.5862,49.5571,49.5765,49291.0
2024-07-15 14:20:00,51.09,51.16,51.09,51.15,39974.0,49.5668,49.6347,49.5668,49.625,39974.0
2024-07-15 14:25:00,51.15,51.16,51.13,51.16,39226.0,49.625,49.6347,49.6056,49.6347,39226.0
2024-07-15 14:30:00,51.15,51.19,51.14,51.19,28509.0,49.625,49.6638,49.6153,49.6638,28509.0
2024-07-15 14:35:00,51.18,51.19,51.14,51.18,74394.0,49.6541,49.6638,49.6153,49.6541,74394.0
2024-07-15 14:40:00,51.17,51.18,51.16,51.18,31129.0,49.6444,49.6541,49.6347,49.6541,31129.0
2024-07-15 14:45:00,51.18,51.19,51.16,51.18,117775.0,49.6541,49.6638,49.6347,49.6541,117775.0
2024-07-15 14:50:00,51.18,51.18,51.16,51.18,37300.0,49.6541,49.6541,49.6347,49.6541,37300.0
2024-07-15 14:55:00,51.18,51.2,51.17,51.2,51123.0,49.6541,49.6735,49.6444,49.6735,51123.0
2024-07-15 15:00:00,51.2,51.2,51.18,51.19,62573.0,49.6735,49.6735,49.6541,49.6638,62573.0
2024-07-15 15:05:00,51.19,51.2,51.16,51.19,51891.0,49.6638,49.6735,49.6347,49.6638,51891.0
2024-07-15 15:10:00,51.19,51.19,51.18,51.19,49373.0,49.6638,49.6638,49.6541,49.6638,49373.0
2024-07-15 15:15:00,51.19,51.21,51.18,51.2,92927.0,49.6638,49.6832,49.6541,49.6735,92927.0
2024-07-15 15:20:00,51.21,51.21,51.18,51.19,47524.0,49.6832,49.6832,49.6541,49.6638,47524.0
2024-07-15 15:25:00,51.2,51.2,51.17,51.18,77026.0,49.6735,49.6735,49.6444,49.6541,77026.0
2024-07-15 15:30:00,51.18,51.18,51.17,51.17,60145.0,49.6541,49.6541,49.6444,49.6444,60145.0
2024-07-15 15:35:00,51.17,51.18,51.13,51.15,60826.0,49.6444,49.6541,49.6056,49.625,60826.0
2024-07-15 15:40:00,51.15,51.16,51.12,51.12,132439.0,49.625,49.6347,49.5959,49.5959,132439.0
2024-07-15 15:45:00,51.12,51.13,51.09,51.11,71999.0,49.5959,49.6056,49.5668,49.5862,71999.0
2024-07-15 15:50:00,51.1,51.11,51.05,51.1,305326.0,49.5765,49.5862,49.528,49.5765,305326.0
2024-07-15 15:55:00,51.1,51.13,51.07,51.11,456905.0,49.5765,49.6056,49.5474,49.5862,456905.0
2024-07-16 09:30:00,51.01,51.03,50.95,50.97,166471.0,49.4892,49.5086,49.431,49.4504,166471.0
2024-07-16 09:35:00,50.97,51.01,50.94,51.01,103967.0,49.4504,49.4892,49.4213,49.4892,103967.0
2024-07-16 09:40:00,51.01,51.03,50.99,51.01,43021.0,49.4892,49.5086,49.4698,49.4892,43021.0
2024-07-16 09:45:00,51.01,51.05,51.0,51.0,48808.0,49.4892,49.528,49.4795,49.4795,48808.0
2024-07-16 09:50:00,51.01,51.07,51.01,51.05,36039.0,49.4892,49.5474,49.4892,49.528,36039.0
2024-07-16 09:55:00,51.05,51.06,51.02,51.05,42525.0,49.528,49.5377,49.4989,49.528,42525.0
2024-07-16 10:00:00,51.06,51.12,51.06,51.09,209452.0,49.5377,49.5959,49.5377,49.5668,209452.0
2024-07-16 10:05:00,51.09,51.12,51.06,51.07,85851.0,49.5668,49.5959,49.5377,49.5474,85851.0
2024-07-16 10:10:00,51.07,51.11,51.06,51.09,265054.0,49.5474,49.5862,49.5377,49.5668,265054.0
2024-07-16 10:15:00,51.09,51.12,51.08,51.1,115851.0,49.5668,49.5959,49.5571,49.5765,115851.0
2024-07-16 10:20:00,51.11,51.14,51.1,51.13,203672.0,49.5862,49.6153,49.5765,49.6056,203672.0
2024-07-16 10:25:00,51.13,51.14,51.1,51.12,63777.0,49.6056,49.6153,49.5765,49.5959,63777.0
2024-07-16 10:30:00,51.12,51.15,51.1,51.14,82207.0,49.5959,49.625,49.5765,49.6153,82207.0
2024-07-16 10:35:00,51.13,51.17,51.12,51.16,61902.0,49.6056,49.6444,49.5959,49.6347,61902.0
2024-07-16 10:40:00,51.16,51.17,51.14,51.15,120313.0,49.6347,49.6444,49.6153,49.625,120313.0
2024-07-16 10:45:00,51.14,51.15,51.12,51.15,70572.0,49.6153,49.625,49.5959,49.625,70572.0
2024-07-16 10:50:00,51.15,51.17,51.14,51.16,57470.0,49.625,49.6444,49.6153,49.6347,57470.0
2024-07-16 10:55:00,51.16,51.16,51.15,51.16,30181.0,49.6347,49.6347,49.625,49.6347,30181.0
2024-07-16 11:00:00,51.15,51.19,51.14,51.19,50253.0,49.625,49.6638,49.6153,49.6638,50253.0
2024-07-16 11:05:00,51.19,51.19,51.16,51.17,55232.0,49.6638,49.6638,49.6347,49.6444,55232.0
2024-07-16 11:10:00,51.17,51.21,51.17,51.19,59464.0,49.6444,49.6832,49.6444,49.6638,59464.0
2024-07-16 11:15:00,51.19,51.19,51.15,51.17,37175.0,49.6638,49.6638,49.625,49.6444,37175.0
2024-07-16 11:20:00,51.18,51.18,51.16,51.18,28769.0,49.6541,49.6541,49.6347,49.6541,28769.0
2024-07-16 11:25:00,51.18,51.19,51.17,51.18,30838.0,49.6541,49.6638,49.6444,49.6541,30838.0
2024-07-16 11:30:00,51.18,51.18,51.12,51.15,53434.0,49.6541,49.6541,49.5959,49.625,53434.0
2024-07-16 11:35:00,51.15,51.18,51.13,51.17,44444.0,49.625,49.6541,49.6056,49.6444,44444.0
2024-07-16 11:40:00,51.18,51.2,51.17,51.19,35578.0,49.6541,49.6735,49.6444,49.6638,35578.0
2024-07-16 11:45:00,51.19,51.2,51.15,51.16,71936.0,49.6638,49.6735,49.625,49.6347,71936.0
2024-07-16 11:50:00,51.15,51.2,51.15,51.19,56433.0,49.625,49.6735,49.625,49.6638,56433.0
2024-07-16 11:55:00,51.19,51.19,51.17,51.18,33659.0,49.6638,49.6638,49.6444,49.6541,33659.0
2024-07-16 12:00:00,51.18,51.21,51.17,51.2,38451.0,49.6541,49.6832,49.6444,49.6735,38451.0
2024-07-16 12:05:00,51.19,51.21,51.18,51.19,53403.0,49.6638,49.6832,49.6541,49.6638,53403.0
2024-07-16 12:10:00,51.19,51.2,51.17,51.19,91279.0,49.6638,49.6735,49.6444,49.6638,91279.0
2024-07-16 12:15:00,51.2,51.21,51.15,51.19,37530.0,49.6735,49.6832,49.625,49.6638,37530.0
2024-07-16 12:20:00,51.19,51.22,51.18,51.21,9131.0,49.6638,49.6929,49.6541,49.6832,9131.0
2024-07-16 12:25:00,51.21,51.21,51.18,51.2,46735.0,49.6832,49.6832,49.6541,49.6735,46735.0
2024-07-16 12:30:00,51.19,51.2,51.17,51.19,52324.0,49.6638,49.6735,49.6444,49.6638,52324.0
2024-07-16 12:35:00,51.2,51.23,51.19,51.21,50611.0,49.6735,49.7026,49.6638,49.6832,50611.0
2024-07-16 12:40:00,51.21,51.22,51.16,51.16,127855.0,49.6832,49.6929,49.6347,49.6347,127855.0
2024-07-16 12:45:00,51.16,51.21,51.16,51.21,78042.0,49.6347,49.6832,49.6347,49.6832,78042.0
2024-07-16 12:50:00,51.21,51.22,51.19,51.22,138419.0,49.6832,49.6929,49.6638,49.6929,138419.0
2024-07-16 12:55:00,51.22,51.23,51.21,51.22,62848.0,49.6929,49.7026,49.6832,49.6929,62848.0
2024-07-16 13:00:00,51.23,51.24,51.22,51.23,51240.0,49.7026,49.7123,49.6929,49.7026,51240.0
2024-07-16 13:05:00,51.23,51.25,51.2,51.25,88027.0,49.7026,49.722,49.6735,49.722,88027.0
2024-07-16 13:10:00,51.25,51.25,51.22,51.23,35900.0,49.722,49.722,49.6929,49.7026,35900.0
2024-07-16 13:15:00,51.23,51.23,51.2,51.22,55904.0,49.7026,49.7026,49.6735,49.6929,55904.0
2024-07-16 13:20:00,51.22,51.24,51.21,51.22,38447.0,49.6929,49.7123,49.6832,49.6929,38447.0
2024-07-16 13:25:00,51.22,51.24,51.22,51.23,70886.0,49.6929,49.7123,49.6929,49.7026,70886.0
2024-07-16 13:30:00,51.21,51.25,51.2,51.25,61191.0,49.6832,49.722,49.6735,49.722,61191.0
2024-07-16 13:35:00,51.25,51.26,51.23,51.26,45523.0,49.722,49.7317,49.7026,49.7317,45523.0
2024-07-16 13:40:00,51.25,51.27,51.24,51.27,45869.0,49.722,49.7414,49.7123,49.7414,45869.0
2024-07-16 13:45:00,51.27,51.29,51.26,51.28,43568.0,49.7414,49.7608,49.7317,49.7511,43568.0
2024-07-16 13:50:00,51.29,51.29,51.27,51.28,46145.0,49.7608,49.7608,49.7414,49.7511,46145.0
2024-07-16 13:55:00,51.28,51.3,51.27,51.29,29840.0,49.7511,49.7705,49.7414,49.7608,29840.0
2024-07-16 14:00:00,51.29,51.29,51.27,51.29,32655.0,49.7608,49.7608,49.7414,49.7608,32655.0
2024-07-16 14:05:00,51.29,51.3,51.28,51.29,56403.0,49.7608,49.7705,49.7511,49.7608,56403.0
2024-07-16 14:10:00,51.29,51.3,51.28,51.28,37444.0,49.7608,49.7705,49.7511,49.7511,37444.0
2024-07-16 14:15:00,51.29,51.29,51.25,51.26,53918.0,49.7608,49.7608,49.722,49.7317,53918.0
2024-07-16 14:20:00,51.25,51.3,51.25,51.3,80259.0,49.722,49.7705,49.722,49.7705,80259.0
2024-07-16 14:25:00,51.29,51.3,51.29,51.29,97481.0,49.7608,49.7705,49.7608,49.7608,97481.0
2024-07-16 14:30:00,51.3,51.3,51.28,51.3,60375.0,49.7705,49.7705,49.7511,49.7705,60375.0
2024-07-16 14:35:00,51.3,51.34,51.29,51.34,79815.0,49.7705,49.8093,49.7608,49.8093,79815.0
2024-07-16 14:40:00,51.34,51.35,51.33,51.35,80830.0,49.8093,49.819,49.7996,49.819,80830.0
2024-07-16 14:45:00,51.35,51.36,51.32,51.35,32375.0,49.819,49.8287,49.7899,49.819,32375.0
2024-07-16 14:50:00,51.35,51.35,51.33,51.35,29263.0,49.819,49.819,49.7996,49.819,29263.0
2024-07-16 14:55:00,51.35,51.36,51.34,51.36,69140.0,49.819,49.8287,49.8093,49.8287,69140.0
2024-07-16 15:00:00,51.36,51.36,51.33,51.35,169314.0,49.8287,49.8287,49.7996,49.819,169314.0
2024-07-16 15:05:00,51.35,51.35,51.33,51.35,164694.0,49.819,49.819,49.7996,49.819,164694.0
2024-07-16 15:10:00,51.35,51.36,51.34,51.36,87941.0,49.819,49.8287,49.8093,49.8287,87941.0
2024-07-16 15:15:00,51.36,51.36,51.35,51.35,69438.0,49.8287,49.8287,49.819,49.819,69438.0
2024-07-16 15:20:00,51.36,51.36,51.34,51.36,76034.0,49.8287,49.8287,49.8093,49.8287,76034.0
2024-07-16 15:25:00,51.35,51.37,51.34,51.36,75678.0,49.819,49.8384,49.8093,49.8287,75678.0
2024-07-16 15:30:00,51.36,51.38,51.34,51.38,149100.0,49.8287,49.8481,49.8093,49.8481,149100.0
2024-07-16 15:35:00,51.38,51.38,51.36,51.38,65446.0,49.8481,49.8481,49.8287,49.8481,65446.0
2024-07-16 15:40:00,51.38,51.38,51.36,51.37,68582.0,49.8481,49.8481,49.8287,49.8384,68582.0
2024-07-16 15:45:00,51.37,51.37,51.35,51.37,73380.0,49.8384,49.8384,49.819,49.8384,73380.0
2024-07-16 15:50:00,51.37,51.41,51.36,51.41,118496.0,49.8384,49.8772,49.8287,49.8772,118496.0
2024-07-16 15:55:00,51.41,51.42,51.39,51.41,175976.0,49.8772,49.8869,49.8578,49.8772,175976.0
2024-07-17 09:30:00,51.14,51.19,51.12,51.18,277324.0,49.6153,49.6638,49.5959,49.6541,277324.0
2024-07-17 09:35:00,51.18,51.27,51.17,51.25,119225.0,49.6541,49.7414,49.6444,49.722,119225.0
2024-07-17 09:40:00,51.26,51.28,51.22,51.23,44425.0,49.7317,49.7511,49.6929,49.7026,44425.0
2024-07-17 09:45:00,51.24,51.27,51.23,51.26,143797.0,49.7123,49.7414,49.7026,49.7317,143797.0
2024-07-17 09:50:00,51.26,51.33,51.26,51.31,62487.0,49.7317,49.7996,49.7317,49.7802,62487.0
2024-07-17 09:55:00,51.31,51.32,51.28,51.29,108928.0,49.7802,49.7899,49.7511,49.7608,108928.0
2024-07-17 10:00:00,51.29,51.29,51.23,51.26,99349.0,49.7608,49.7608,49.7026,49.7317,99349.0
2024-07-17 10:05:00,51.25,51.26,51.18,51.2,144539.0,49.722,49.7317,49.6541,49.6735,144539.0
2024-07-17 10:10:00,51.2,51.26,51.16,51.25,91318.0,49.6735,49.7317,49.6347,49.722,91318.0
2024-07-17 10:15:00,51.23,51.28,51.23,51.27,37213.0,49.7026,49.7511,49.7026,49.7414,37213.0
2024-07-17 10:20:00,51.27,51.28,51.23,51.25,200294.0,49.7414,49.7511,49.7026,49.722,200294.0
2024-07-17 10:25:00,51.25,51.28,51.23,51.26,94480.0,49.722,49.7511,49.7026,49.7317,94480.0
2024-07-17 10:30:00,51.25,51.29,51.23,51.28,59934.0,49.722,49.7608,49.7026,49.7511,59934.0
2024-07-17 10:35:00,51.28,51.28,51.2,51.2,32545.0,49.7511,49.7511,49.6735,49.6735,32545.0
2024-07-17 10:40:00,51.19,51.22,51.17,51.21,31885.0,49.6638,49.6929,49.6444,49.6832,31885.0
2024-07-17 10:45:00,51.21,51.23,51.17,51.19,48919.0,49.6832,49.7026,49.6444,49.6638,48919.0
2024-07-17 10:50:00,51.18,51.21,51.16,51.16,18849.0,49.6541,49.6832,49.6347,49.6347,18849.0
2024-07-17 10:55:00,51.17,51.19,51.16,51.16,38777.0,49.6444,49.6638,49.6347,49.6347,38777.0
2024-07-17 11:00:00,51.15,51.16,51.12,51.12,114221.0,49.625,49.6347,49.5959,49.5959,114221.0
2024-07-17 11:05:00,51.13,51.15,51.11,51.15,26613.0,49.6056,49.625,49.5862,49.625,26613.0
2024-07-17 11:10:00,51.16,51.17,51.12,51.12,21117.0,49.6347,49.6444,49.5959,49.5959,21117.0
2024-07-17 11:15:00,51.13,51.17,51.12,51.16,45742.0,49.6056,49.6444,49.5959,49.6347,45742.0
2024-07-17 11:20:00,51.16,51.2,51.15,51.18,41865.0,49.6347,49.6735,49.625,49.6541,41865.0
2024-07-17 11:25:00,51.17,51.17,51.14,51.16,52585.0,49.6444,49.6444,49.6153,49.6347,52585.0
2024-07-17 11:30:00,51.16,51.17,51.13,51.13,36760.0,49.6347,49.6444,49.6056,49.6056,36760.0
2024-07-17 11:35:00,51.13,51.15,51.11,51.13,69484.0,49.6056,49.625,49.5862,49.6056,69484.0
2024-07-17 11:40:00,51.13,51.15,51.1,51.1,72845.0,49.6056,49.625,49.5765,49.5765,72845.0
2024-07-17 11:45:00,51.11,51.12,51.09,51.11,36958.0,49.5862,49.5959,49.5668,49.5862,36958.0
2024-07-17 11:50:00,51.11,51.12,51.08,51.11,32489.0,49.5862,49.5959,49.5571,49.5862,32489.0
2024-07-17 11:55:00,51.11,51.14,51.1,51.14,30638.0,49.5862,49.6153,49.5765,49.6153,30638.0
2024-07-17 12:00:00,51.14,51.16,51.12,51.12,36246.0,49.6153,49.6347,49.5959,49.5959,36246.0
2024-07-17 12:05:00,51.13,51.13,51.09,51.09,35447.0,49.6056,49.6056,49.5668,49.5668,35447.0
2024-07-17 12:10:00,51.09,51.1,51.05,51.05,25738.0,49.5668,49.5765,49.528,49.528,25738.0
2024-07-17 12:15:00,51.06,51.09,51.05,51.08,52861.0,49.5377,49.5668,49.528,49.5571,52861.0
2024-07-17 12:20:00,51.09,51.1,51.06,51.07,20029.0,49.5668,49.5765,49.5377,49.5474,20029.0
2024-07-17 12:25:00,51.07,51.09,51.06,51.07,34874.0,49.5474,49.5668,49.5377,49.5474,34874.0
2024-07-17 12:30:00,51.07,51.1,51.07,51.09,38037.0,49.5474,49.5765,49.5474,49.5668,38037.0
2024-07-17 12:35:00,51.08,51.1,51.08,51.09,20894.0,49.5571,49.5765,49.5571,49.5668,20894.0
2024-07-17 12:40:00,51.08,51.09,51.07,51.08,116488.0,49.5571,49.5668,49.5474,49.5571,116488.0
2024-07-17 12:45:00,51.08,51.08,51.06,51.08,100415.0,49.5571,49.5571,49.5377,49.5571,100415.0
2024-07-17 12:50:00,51.07,51.11,51.07,51.11,103691.0,49.5474,49.5862,49.5474,49.5862,103691.0
2024-07-17 12:55:00,51.11,51.14,51.1,51.13,187667.0,49.5862,49.6153,49.5765,49.6056,187667.0
2024-07-17 13:00:00,51.12,51.12,51.08,51.09,68084.0,49.5959,49.5959,49.5571,49.5668,68084.0
2024-07-17 13:05:00,51.1,51.11,51.06,51.06,59842.0,49.5765,49.5862,49.5377,49.5377,59842.0
2024-07-17 13:10:00,51.06,51.09,51.06,51.07,29911.0,49.5377,49.5668,49.5377,49.5474,29911.0
2024-07-17 13:15:00,51.07,51.1,51.06,51.07,30631.0,49.5474,49.5765,49.5377,49.5474,30631.0
2024-07-17 13:20:00,51.07,51.09,51.06,51.08,53155.0,49.5474,49.5668,49.5377,49.5571,53155.0
2024-07-17 13:25:00,51.08,51.1,51.07,51.1,36764.0,49.5571,49.5765,49.5474,49.5765,36764.0
2024-07-17 13:30:00,51.09,51.12,51.09,51.11,45265.0,49.5668,49.5959,49.5668,49.5862,45265.0
2024-07-17 13:35:00,51.12,51.13,51.1,51.11,37912.0,49.5959,49.6056,49.5765,49.5862,37912.0
2024-07-17 13:40:00,51.1,51.11,51.08,51.1,51895.0,49.5765,49.5862,49.5571,49.5765,51895.0
2024-07-17 13:45:00,51.09,51.12,51.08,51.09,30178.0,49.5668,49.5959,49.5571,49.5668,30178.0
2024-07-17 13:50:00,51.1,51.1,51.07,51.07,26187.0,49.5765,49.5765,49.5474,49.5474,26187.0
2024-07-17 13:55:00,51.07,51.09,51.07,51.08,61780.0,49.5474,49.5668,49.5474,49.5571,61780.0
2024-07-17 14:00:00,51.08,51.08,51.04,51.05,88116.0,49.5571,49.5571,49.5183,49.528,88116.0
2024-07-17 14:05:00,51.05,51.1,51.04,51.09,50860.0,49.528,49.5765,49.5183,49.5668,50860.0
2024-07-17 14:10:00,51.09,51.12,51.09,51.1,40909.0,49.5668,49.5959,49.5668,49.5765,40909.0
2024-07-17 14:15:00,51.1,51.13,51.1,51.12,69881.0,49.5765,49.6056,49.5765,49.5959,69881.0
2024-07-17 14:20:00,51.12,51.14,51.11,51.13,45701.0,49.5959,49.6153,49.5862,49.6056,45701.0
2024-07-17 14:25:00,51.13,51.15,51.12,51.14,70248.0,49.6056,49.625,49.5959,49.6153,70248.0
2024-07-17 14:30:00,51.14,51.15,51.13,51.14,57893.0,49.6153,49.625,49.6056,49.6153,57893.0
2024-07-17 14:35:00,51.14,51.16,51.12,51.14,102902.0,49.6153,49.6347,49.5959,49.6153,102902.0
2024-07-17 14:40:00,51.13,51.14,51.12,51.13,68377.0,49.6056,49.6153,49.5959,49.6056,68377.0
2024-07-17 14:45:00,51.13,51.13,51.11,51.12,56991.0,49.6056,49.6056,49.5862,49.5959,56991.0
2024-07-17 14:50:00,51.13,51.14,51.09,51.1,38806.0,49.6056,49.6153,49.5668,49.5765,38806.0
2024-07-17 14:55:00,51.1,51.13,51.1,51.13,32385.0,49.5765,49.6056,49.5765,49.6056,32385.0
2024-07-17 15:00:00,51.12,51.14,51.11,51.11,48033.0,49.5959,49.6153,49.5862,49.5862,48033.0
2024-07-17 15:05:00,51.11,51.13,51.1,51.12,62493.0,49.5862,49.6056,49.5765,49.5959,62493.0
2024-07-17 15:10:00,51.13,51.16,51.12,51.14,84173.0,49.6056,49.6347,49.5959,49.6153,84173.0
2024-07-17 15:15:00,51.15,51.16,51.13,51.15,52748.0,49.625,49.6347,49.6056,49.625,52748.0
2024-07-17 15:20:00,51.15,51.18,51.14,51.17,696194.0,49.625,49.6541,49.6153,49.6444,696194.0
2024-07-17 15:25:00,51.16,51.18,51.15,51.16,143007.0,49.6347,49.6541,49.625,49.6347,143007.0
2024-07-17 15:30:00,51.16,51.17,51.14,51.15,112696.0,49.6347,49.6444,49.6153,49.625,112696.0
2024-07-17 15:35:00,51.15,51.15,51.1,51.11,97599.0,49.625,49.625,49.5765,49.5862,97599.0
2024-07-17 15:40:00,51.11,51.12,51.08,51.09,83810.0,49.5862,49.5959,49.5571,49.5668,83810.0
2024-07-17 15:45:00,51.09,51.1,51.08,51.1,131492.0,49.5668,49.5765,49.5571,49.5765,131492.0
2024-07-17 15:50:00,51.1,51.15,51.1,51.12,204268.0,49.5765,49.625,49.5765,49.5959,204268.0
2024-07-17 15:55:00,51.12,51.13,51.11,51.11,390252.0,49.5959,49.6056,49.5862,49.5862,390252.0
2024-07-18 09:30:00,51.22,51.24,51.18,51.2,205088.0,49.6929,49.7123,49.6541,49.6735,205088.0
2024-07-18 09:35:00,51.2,51.25,51.18,51.25,148018.0,49.6735,49.722,49.6541,49.722,148018.0
2024-07-18 09:40:00,51.25,51.25,51.2,51.2,72779.0,49.722,49.722,49.6735,49.6735,72779.0
2024-07-18 09:45:00,51.2,51.22,51.16,51.18,99911.0,49.6735,49.6929,49.6347,49.6541,99911.0
2024-07-18 09:50:00,51.16,51.18,51.13,51.14,57161.0,49.6347,49.6541,49.6056,49.6153,57161.0
2024-07-18 09:55:00,51.14,51.2,51.13,51.2,70082.0,49.6153,49.6735,49.6056,49.6735,70082.0
2024-07-18 10:00:00,51.2,51.2,51.15,51.16,187098.0,49.6735,49.6735,49.625,49.6347,187098.0
2024-07-18 10:05:00,51.16,51.18,51.14,51.16,31468.0,49.6347,49.6541,49.6153,49.6347,31468.0
2024-07-18 10:10:00,51.16,51.18,51.13,51.17,252234.0,49.6347,49.6541,49.6056,49.6444,252234.0
2024-07-18 10:15:00,51.18,51.21,51.16,51.16,29270.0,49.6541,49.6832,49.6347,49.6347,29270.0
2024-07-18 10:20:00,51.16,51.2,51.13,51.19,53647.0,49.6347,49.6735,49.6056,49.6638,53647.0
2024-07-18 10:25:00,51.2,51.2,51.14,51.15,94582.0,49.6735,49.6735,49.6153,49.625,94582.0
2024-07-18 10:30:00,51.14,51.15,51.1,51.11,81320.0,49.6153,49.625,49.5765,49.5862,81320.0
2024-07-18 10:35:00,51.11,51.11,51.06,51.07,85428.0,49.5862,49.5862,49.5377,49.5474,85428.0
2024-07-18 10:40:00,51.07,51.07,50.97,51.0,104723.0,49.5474,49.5474,49.4504,49.4795,104723.0
2024-07-18 10:45:00,50.99,51.01,50.92,50.99,285045.0,49.4698,49.4892,49.4019,49.4698,285045.0
2024-07-18 10:50:00,50.99,51.04,50.96,51.02,67361.0,49.4698,49.5183,49.4407,49.4989,67361.0
2024-07-18 10:55:00,51.04,51.06,50.99,51.02,53450.0,49.5183,49.5377,49.4698,49.4989,53450.0
2024-07-18 11:00:00,51.02,51.05,50.99,51.02,74800.0,49.4989,49.528,49.4698,49.4989,74800.0
2024-07-18 11:05:00,51.0,51.03,50.97,50.98,62809.0,49.4795,49.5086,49.4504,49.4601,62809.0
2024-07-18 11:10:00,50.98,50.98,50.92,50.93,39500.0,49.4601,49.4601,49.4019,49.4116,39500.0
2024-07-18 11:15:00,50.93,50.95,50.91,50.92,41412.0,49.4116,49.431,49.3921,49.4019,41412.0
2024-07-18 11:20:00,50.91,50.92,50.87,50.88,36321.0,49.3921,49.4019,49.3533,49.363,36321.0
2024-07-18 11:25:00,50.88,50.89,50.84,50.85,33275.0,49.363,49.3727,49.3242,49.3339,33275.0
2024-07-18 11:30:00,50.85,50.86,50.8,50.8,77357.0,49.3339,49.3436,49.2854,49.2854,77357.0
2024-07-18 11:35:00,50.8,50.85,50.8,50.85,70547.0,49.2854,49.3339,49.2854,49.3339,70547.0
2024-07-18 11:40:00,50.84,50.89,50.84,50.86,68150.0,49.3242,49.3727,49.3242,49.3436,68150.0
2024-07-18 11:45:00,50.85,50.88,50.81,50.81,80882.0,49.3339,49.363,49.2951,49.2951,80882.0
2024-07-18 11:50:00,50.8,50.84,50.79,50.81,73487.0,49.2854,49.3242,49.2757,49.2951,73487.0
2024-07-18 11:55:00,50.8,50.81,50.77,50.78,39841.0,49.2854,49.2951,49.2563,49.266,39841.0
2024-07-18 12:00:00,50.77,50.78,50.75,50.76,50640.0,49.2563,49.266,49.2369,49.2466,50640.0
2024-07-18 12:05:00,50.76,50.83,50.74,50.83,186565.0,49.2466,49.3145,49.2272,49.3145,186565.0
2024-07-18 12:10:00,50.82,50.83,50.77,50.79,51401.0,49.3048,49.3145,49.2563,49.2757,51401.0
2024-07-18 12:15:00,50.8,50.8,50.75,50.77,26118.0,49.2854,49.2854,49.2369,49.2563,26118.0
2024-07-18 12:20:00,50.78,50.8,50.76,50.76,37114.0,49.266,49.2854,49.2466,49.2466,37114.0
2024-07-18 12:25:00,50.77,50.79,50.75,50.78,55760.0,49.2563,49.2757,49.2369,49.266,55760.0
2024-07-18 12:30:00,50.79,50.84,50.76,50.84,44013.0,49.2757,49.3242,49.2466,49.3242,44013.0
2024-07-18 12:35:00,50.83,50.84,50.8,50.83,115318.0,49.3145,49.3242,49.2854,49.3145,115318.0
2024-07-18 12:40:00,50.83,50.83,50.8,50.83,86260.0,49.3145,49.3145,49.2854,49.3145,86260.0
2024-07-18 12:45:00,50.82,50.85,50.81,50.82,228548.0,49.3048,49.3339,49.2951,49.3048,228548.0
2024-07-18 12:50:00,50.82,50.84,50.81,50.84,48811.0,49.3048,49.3242,49.2951,49.3242,48811.0
2024-07-18 12:55:00,50.84,50.87,50.83,50.87,121504.0,49.3242,49.3533,49.3145,49.3533,121504.0
2024-07-18 13:00:00,50.87,50.88,50.84,50.84,196018.0,49.3533,49.363,49.3242,49.3242,196018.0
2024-07-18 13:05:00,50.84,50.84,50.79,50.8,57449.0,49.3242,49.3242,49.2757,49.2854,57449.0
2024-07-18 13:10:00,50.8,50.85,50.8,50.85,51156.0,49.2854,49.3339,49.2854,49.3339,51156.0
2024-07-18 13:15:00,50.85,50.86,50.82,50.85,115481.0,49.3339,49.3436,49.3048,49.3339,115481.0
2024-07-18 13:20:00,50.85,50.89,50.85,50.87,29886.0,49.3339,49.3727,49.3339,49.3533,29886.0
2024-07-18 13:25:00,50.87,50.87,50.83,50.85,45137.0,49.3533,49.3533,49.3145,49.3339,45137.0
2024-07-18 13:30:00,50.85,50.87,50.84,50.85,37786.0,49.3339,49.3533,49.3242,49.3339,37786.0
2024-07-18 13:35:00,50.84,50.85,50.83,50.84,41763.0,49.3242,49.3339,49.3145,49.3242,41763.0
2024-07-18 13:40:00,50.84,50.85,50.83,50.84,33382.0,49.3242,49.3339,49.3145,49.3242,33382.0
2024-07-18 13:45:00,50.84,50.87,50.83,50.86,48449.0,49.3242,49.3533,49.3145,49.3436,48449.0
2024-07-18 13:50:00,50.86,50.86,50.79,50.8,54070.0,49.3436,49.3436,49.2757,49.2854,54070.0
2024-07-18 13:55:00,50.8,50.8,50.76,50.77,32284.0,49.2854,49.2854,49.2466,49.2563,32284.0
2024-07-18 14:00:00,50.76,50.77,50.72,50.73,66678.0,49.2466,49.2563,49.2078,49.2175,66678.0
2024-07-18 14:05:00,50.74,50.75,50.71,50.73,109414.0,49.2272,49.2369,49.1981,49.2175,109414.0
2024-07-18 14:10:00,50.73,50.74,50.67,50.68,47948.0,49.2175,49.2272,49.1593,49.169,47948.0
2024-07-18 14:15:00,50.68,50.71,50.67,50.68,75210.0,49.169,49.1981,49.1593,49.169,75210.0
2024-07-18 14:20:00,50.68,50.71,50.66,50.71,57012.0,49.169,49.1981,49.1496,49.1981,57012.0
2024-07-18 14:25:00,50.71,50.71,50.65,50.66,44326.0,49.1981,49.1981,49.1399,49.1496,44326.0
2024-07-18 14:30:00,50.65,50.67,50.63,50.66,87279.0,49.1399,49.1593,49.1205,49.1496,87279.0
2024-07-18 14:35:00,50.66,50.67,50.62,50.62,48838.0,49.1496,49.1593,49.1108,49.1108,48838.0
2024-07-18 14:40:00,50.63,50.64,50.6,50.61,114260.0,49.1205,49.1302,49.0914,49.1011,114260.0
2024-07-18 14:45:00,50.61,50.63,50.6,50.61,50264.0,49.1011,49.1205,49.0914,49.1011,50264.0
2024-07-18 14:50:00,50.61,50.62,50.57,50.62,92098.0,49.1011,49.1108,49.0623,49.1108,92098.0
2024-07-18 14:55:00,50.62,50.63,50.61,50.63,59486.0,49.1108,49.1205,49.1011,49.1205,59486.0
2024-07-18 15:00:00,50.63,50.65,50.6,50.6,75328.0,49.1205,49.1399,49.0914,49.0914,75328.0
2024-07-18 15:05:00,50.61,50.62,50.58,50.6,85454.0,49.1011,49.1108,49.072,49.0914,85454.0
2024-07-18 15:10:00,50.59,50.6,50.51,50.53,117793.0,49.0817,49.0914,49.0041,49.0235,117793.0
2024-07-18 15:15:00,50.54,50.56,50.53,50.54,98631.0,49.0332,49.0526,49.0235,49.0332,98631.0
2024-07-18 15:20:00,50.53,50.54,50.51,50.52,87791.0,49.0235,49.0332,49.0041,49.0138,87791.0
2024-07-18 15:25:00,50.52,50.56,50.51,50.56,56833.0,49.0138,49.0526,49.0041,49.0526,56833.0
2024-07-18 15:30:00,50.55,50.58,50.55,50.57,113059.0,49.0429,49.072,49.0429,49.0623,113059.0
2024-07-18 15:35:00,50.57,50.62,50.56,50.61,81451.0,49.0623,49.1108,49.0526,49.1011,81451.0
2024-07-18 15:40:00,50.61,50.63,50.6,50.62,112842.0,49.1011,49.1205,49.0914,49.1108,112842.0
2024-07-18 15:45:00,50.62,50.68,50.61,50.68,56700.0,49.1108,49.169,49.1011,49.169,56700.0
2024-07-18 15:50:00,50.67,50.69,50.59,50.6,198660.0,49.1593,49.1787,49.0817,49.0914,198660.0
2024-07-18 15:55:00,50.6,50.65,50.6,50.62,283683.0,49.0914,49.1399,49.0914,49.1108,283683.0
2024-07-19 09:30:00,50.44,50.46,50.39,50.41,149766.0,48.9362,48.9556,48.8877,48.9071,149766.0
2024-07-19 09:35:00,50.4,50.42,50.39,50.42,74204.0,48.8974,48.9168,48.8877,48.9168,74204.0
2024-07-19 09:40:00,50.43,50.48,50.41,50.41,130593.0,48.9265,48.975,48.9071,48.9071,130593.0
2024-07-19 09:45:00,50.4,50.46,50.4,50.45,58557.0,48.8974,48.9556,48.8974,48.9459,58557.0
2024-07-19 09:50:00,50.46,50.47,50.44,50.46,24846.0,48.9556,48.9653,48.9362,48.9556,24846.0
2024-07-19 09:55:00,50.46,50.49,50.45,50.46,19056.0,48.9556,48.9847,48.9459,48.9556,19056.0
2024-07-19 10:00:00,50.46,50.47,50.42,50.44,177254.0,48.9556,48.9653,48.9168,48.9362,177254.0
2024-07-19 10:05:00,50.45,50.49,50.41,50.48,137289.0,48.9459,48.9847,48.9071,48.975,137289.0
2024-07-19 10:10:00,50.48,50.5,50.45,50.45,165397.0,48.975,48.9944,48.9459,48.9459,165397.0
2024-07-19 10:15:00,50.45,50.48,50.45,50.47,23551.0,48.9459,48.975,48.9459,48.9653,23551.0
2024-07-19 10:20:00,50.47,50.47,50.43,50.44,20482.0,48.9653,48.9653,48.9265,48.9362,20482.0
2024-07-19 10:25:00,50.45,50.46,50.4,50.41,38330.0,48.9459,48.9556,48.8974,48.9071,38330.0
2024-07-19 10:30:00,50.4,50.43,50.38,50.4,71703.0,48.8974,48.9265,48.8779,48.8974,71703.0
2024-07-19 10:35:00,50.41,50.46,50.39,50.44,45156.0,48.9071,48.9556,48.8877,48.9362,45156.0
2024-07-19 10:40:00,50.43,50.43,50.37,50.37,54393.0,48.9265,48.9265,48.8682,48.8682,54393.0
2024-07-19 10:45:00,50.37,50.4,50.36,50.38,68089.0,48.8682,48.8974,48.8585,48.8779,68089.0
2024-07-19 10:50:00,50.38,50.4,50.36,50.39,36924.0,48.8779,48.8974,48.8585,48.8877,36924.0
2024-07-19 10:55:00,50.4,50.42,50.37,50.41,34790.0,48.8974,48.9168,48.8682,48.9071,34790.0
2024-07-19 11:00:00,50.41,50.45,50.41,50.44,84034.0,48.9071,48.9459,48.9071,48.9362,84034.0
2024-07-19 11:05:00,50.44,50.45,50.4,50.41,34532.0,48.9362,48.9459,48.8974,48.9071,34532.0
2024-07-19 11:10:00,50.41,50.41,50.35,50.36,102499.0,48.9071,48.9071,48.8488,48.8585,102499.0
2024-07-19 11:15:00,50.36,50.38,50.35,50.38,155561.0,48.8585,48.8779,48.8488,48.8779,155561.0
2024-07-19 11:20:00,50.37,50.39,50.35,50.36,56552.0,48.8682,48.8877,48.8488,48.8585,56552.0
2024-07-19 11:25:00,50.36,50.37,50.29,50.3,67302.0,48.8585,48.8682,48.7906,48.8003,67302.0
2024-07-19 11:30:00,50.3,50.33,50.27,50.32,157814.0,48.8003,48.8294,48.7712,48.8197,157814.0
2024-07-19 11:35:00,50.32,50.33,50.3,50.31,64399.0,48.8197,48.8294,48.8003,48.81,64399.0
2024-07-19 11:40:00,50.31,50.34,50.3,50.32,169773.0,48.81,48.8391,48.8003,48.8197,169773.0
2024-07-19 11:45:00,50.32,50.37,50.31,50.37,116548.0,48.8197,48.8682,48.81,48.8682,116548.0
2024-07-19 11:50:00,50.37,50.38,50.35,50.37,109286.0,48.8682,48.8779,48.8488,48.8682,109286.0
2024-07-19 11:55:00,50.38,50.44,50.37,50.44,104729.0,48.8779,48.9362,48.8682,48.9362,104729.0
2024-07-19 12:00:00,50.44,50.45,50.42,50.43,54728.0,48.9362,48.9459,48.9168,48.9265,54728.0
2024-07-19 12:05:00,50.43,50.47,50.42,50.46,122275.0,48.9265,48.9653,48.9168,48.9556,122275.0
2024-07-19 12:10:00,50.46,50.47,50.43,50.45,84160.0,48.9556,48.9653,48.9265,48.9459,84160.0
2024-07-19 12:15:00,50.45,50.48,50.45,50.45,172307.0,48.9459,48.975,48.9459,48.9459,172307.0
2024-07-19 12:20:00,50.45,50.45,50.4,50.4,116424.0,48.9459,48.9459,48.8974,48.8974,116424.0
2024-07-19 12:25:00,50.4,50.41,50.39,50.4,100918.0,48.8974,48.9071,48.8877,48.8974,100918.0
2024-07-19 12:30:00,50.39,50.4,50.36,50.37,105619.0,48.8877,48.8974,48.8585,48.8682,105619.0
2024-07-19 12:35:00,50.38,50.4,50.35,50.37,215334.0,48.8779,48.8974,48.8488,48.8682,215334.0
2024-07-19 12:40:00,50.38,50.4,50.36,50.37,78932.0,48.8779,48.8974,48.8585,48.8682,78932.0
2024-07-19 12:45:00,50.36,50.37,50.34,50.36,86727.0,48.8585,48.8682,48.8391,48.8585,86727.0
2024-07-19 12:50:00,50.36,50.37,50.33,50.34,137575.0,48.8585,48.8682,48.8294,48.8391,137575.0
2024-07-19 12:55:00,50.33,50.36,50.33,50.35,342602.0,48.8294,48.8585,48.8294,48.8488,342602.0
2024-07-19 13:00:00,50.34,50.35,50.29,50.3,66918.0,48.8391,48.8488,48.7906,48.8003,66918.0
2024-07-19 13:05:00,50.31,50.31,50.28,50.3,218609.0,48.81,48.81,48.7809,48.8003,218609.0
2024-07-19 13:10:00,50.3,50.31,50.28,50.29,25268.0,48.8003,48.81,48.7809,48.7906,25268.0
2024-07-19 13:15:00,50.3,50.3,50.28,50.3,246137.0,48.8003,48.8003,48.7809,48.8003,246137.0
2024-07-19 13:20:00,50.29,50.3,50.26,50.28,126185.0,48.7906,48.8003,48.7615,48.7809,126185.0
2024-07-19 13:25:00,50.28,50.31,50.27,50.3,171571.0,48.7809,48.81,48.7712,48.8003,171571.0
2024-07-19 13:30:00,50.3,50.32,50.28,50.3,98345.0,48.8003,48.8197,48.7809,48.8003,98345.0
2024-07-19 13:35:00,50.3,50.35,50.3,50.33,91891.0,48.8003,48.8488,48.8003,48.8294,91891.0
2024-07-19 13:40:00,50.33,50.34,50.29,50.3,176147.0,48.8294,48.8391,48.7906,48.8003,176147.0
2024-07-19 13:45:00,50.3,50.35,50.3,50.34,254708.0,48.8003,48.8488,48.8003,48.8391,254708.0
2024-07-19 13:50:00,50.34,50.35,50.31,50.33,189367.0,48.8391,48.8488,48.81,48.8294,189367.0
2024-07-19 13:55:00,50.32,50.35,50.31,50.34,65640.0,48.8197,48.8488,48.81,48.8391,65640.0
2024-07-19 14:00:00,50.35,50.36,50.33,50.33,97811.0,48.8488,48.8585,48.8294,48.8294,97811.0
2024-07-19 14:05:00,50.34,50.36,50.34,50.36,125896.0,48.8391,48.8585,48.8391,48.8585,125896.0
2024-07-19 14:10:00,50.35,50.35,50.33,50.34,59222.0,48.8488,48.8488,48.8294,48.8391,59222.0
2024-07-19 14:15:00,50.33,50.35,50.33,50.33,56746.0,48.8294,48.8488,48.8294,48.8294,56746.0
2024-07-19 14:20:00,50.34,50.34,50.3,50.3,76565.0,48.8391,48.8391,48.8003,48.8003,76565.0
2024-07-19 14:25:00,50.3,50.33,50.29,50.3,82504.0,48.8003,48.8294,48.7906,48.8003,82504.0
2024-07-19 14:30:00,50.3,50.31,50.28,50.29,107329.0,48.8003,48.81,48.7809,48.7906,107329.0
2024-07-19 14:35:00,50.28,50.3,50.27,50.28,147168.0,48.7809,48.8003,48.7712,48.7809,147168.0
2024-07-19 14:40:00,50.28,50.29,50.24,50.25,178806.0,48.7809,48.7906,48.7421,48.7518,178806.0
2024-07-19 14:45:00,50.24,50.27,50.24,50.27,165203.0,48.7421,48.7712,48.7421,48.7712,165203.0
2024-07-19 14:50:00,50.27,50.31,50.27,50.3,80816.0,48.7712,48.81,48.7712,48.8003,80816.0
2024-07-19 14:55:00,50.31,50.32,50.3,50.3,138506.0,48.81,48.8197,48.8003,48.8003,138506.0
2024-07-19 15:00:00,50.3,50.37,50.3,50.37,62520.0,48.8003,48.8682,48.8003,48.8682,62520.0
2024-07-19 15:05:00,50.36,50.37,50.32,50.35,1966598.0,48.8585,48.8682,48.8197,48.8488,1966598.0
2024-07-19 15:10:00,50.36,50.38,50.35,50.37,79544.0,48.8585,48.8779,48.8488,48.8682,79544.0
2024-07-19 15:15:00,50.37,50.38,50.34,50.38,101793.0,48.8682,48.8779,48.8391,48.8779,101793.0
2024-07-19 15:20:00,50.38,50.39,50.37,50.37,124150.0,48.8779,48.8877,48.8682,48.8682,124150.0
2024-07-19 15:25:00,50.38,50.38,50.36,50.37,51671.0,48.8779,48.8779,48.8585,48.8682,51671.0
2024-07-19 15:30:00,50.37,50.38,50.33,50.34,108125.0,48.8682,48.8779,48.8294,48.8391,108125.0
2024-07-19 15:35:00,50.34,50.36,50.3,50.3,84065.0,48.8391,48.8585,48.8003,48.8003,84065.0
2024-07-19 15:40:00,50.31,50.32,50.29,50.3,68868.0,48.81,48.8197,48.7906,48.8003,68868.0
2024-07-19 15:45:00,50.3,50.32,50.29,50.3,69204.0,48.8003,48.8197,48.7906,48.8003,69204.0
2024-07-19 15:50:00,50.3,50.33,50.3,50.3,61964.0,48.8003,48.8294,48.8003,48.8003,61964.0
2024-07-19 15:55:00,50.3,50.33,50.28,50.32,231945.0,48.8003,48.8294,48.7809,48.8197,231945.0
2024-07-22 09:30:00,50.7,50.78,50.7,50.77,1442718.0,49.1884,49.266,49.1884,49.2563,1442718.0
2024-07-22 09:35:00,50.78,50.81,50.77,50.79,91604.0,49.266,49.2951,49.2563,49.2757,91604.0
2024-07-22 09:40:00,50.79,50.8,50.75,50.75,95655.0,49.2757,49.2854,49.2369,49.2369,95655.0
2024-07-22 09:45:00,50.76,50.76,50.72,50.74,84045.0,49.2466,49.2466,49.2078,49.2272,84045.0
2024-07-22 09:50:00,50.73,50.75,50.71,50.72,56513.0,49.2175,49.2369,49.1981,49.2078,56513.0
2024-07-22 09:55:00,50.72,50.73,50.61,50.62,25215.0,49.2078,49.2175,49.1011,49.1108,25215.0
2024-07-22 10:00:00,50.63,50.63,50.59,50.61,161870.0,49.1205,49.1205,49.0817,49.1011,161870.0
2024-07-22 10:05:00,50.61,50.62,50.56,50.58,73255.0,49.1011,49.1108,49.0526,49.072,73255.0
2024-07-22 10:10:00,50.58,50.64,50.57,50.64,208078.0,49.072,49.1302,49.0623,49.1302,208078.0
2024-07-22 10:15:00,50.64,50.65,50.58,50.62,106316.0,49.1302,49.1399,49.072,49.1108,106316.0
2024-07-22 10:20:00,50.62,50.65,50.61,50.65,73334.0,49.1108,49.1399,49.1011,49.1399,73334.0
2024-07-22 10:25:00,50.65,50.66,50.61,50.66,130101.0,49.1399,49.1496,49.1011,49.1496,130101.0
2024-07-22 10:30:00,50.66,50.66,50.62,50.66,59485.0,49.1496,49.1496,49.1108,49.1496,59485.0
2024-07-22 10:35:00,50.66,50.69,50.64,50.69,69843.0,49.1496,49.1787,49.1302,49.1787,69843.0
2024-07-22 10:40:00,50.69,50.72,50.69,50.71,112660.0,49.1787,49.2078,49.1787,49.1981,112660.0
2024-07-22 10:45:00,50.71,50.71,50.66,50.68,60538.0,49.1981,49.1981,49.1496,49.169,60538.0
2024-07-22 10:50:00,50.67,50.69,50.65,50.68,65726.0,49.1593,49.1787,49.1399,49.169,65726.0
2024-07-22 10:55:00,50.68,50.73,50.68,50.72,41829.0,49.169,49.2175,49.169,49.2078,41829.0
2024-07-22 11:00:00,50.72,50.77,50.71,50.77,57132.0,49.2078,49.2563,49.1981,49.2563,57132.0
2024-07-22 11:05:00,50.77,50.77,50.69,50.7,58414.0,49.2563,49.2563,49.1787,49.1884,58414.0
2024-07-22 11:10:00,50.7,50.76,50.7,50.74,71137.0,49.1884,49.2466,49.1884,49.2272,71137.0
2024-07-22 11:15:00,50.74,50.74,50.7,50.71,55077.0,49.2272,49.2272,49.1884,49.1981,55077.0
2024-07-22 11:20:00,50.71,50.72,50.66,50.67,64468.0,49.1981,49.2078,49.1496,49.1593,64468.0
2024-07-22 11:25:00,50.66,50.68,50.64,50.64,72604.0,49.1496,49.169,49.1302,49.1302,72604.0
2024-07-22 11:30:00,50.63,50.64,50.59,50.62,134212.0,49.1205,49.1302,49.0817,49.1108,134212.0
2024-07-22 11:35:00,50.61,50.64,50.61,50.63,45590.0,49.1011,49.1302,49.1011,49.1205,45590.0
2024-07-22 11:40:00,50.63,50.64,50.6,50.63,36153.0,49.1205,49.1302,49.0914,49.1205,36153.0
2024-07-22 11:45:00,50.62,50.65,50.6,50.62,88989.0,49.1108,49.1399,49.0914,49.1108,88989.0
2024-07-22 11:50:00,50.62,50.66,50.6,50.65,75756.0,49.1108,49.1496,49.0914,49.1399,75756.0
2024-07-22 11:55:00,50.65,50.66,50.63,50.63,22922.0,49.1399,49.1496,49.1205,49.1205,22922.0
2024-07-22 12:00:00,50.64,50.66,50.62,50.62,41018.0,49.1302,49.1496,49.1108,49.1108,41018.0
2024-07-22 12:05:00,50.63,50.68,50.62,50.68,73863.0,49.1205,49.169,49.1108,49.169,73863.0
2024-07-22 12:10:00,50.68,50.69,50.64,50.66,41253.0,49.169,49.1787,49.1302,49.1496,41253.0
2024-07-22 12:15:00,50.68,50.69,50.66,50.69,24116.0,49.169,49.1787,49.1496,49.1787,24116.0
2024-07-22 12:20:00,50.69,50.7,50.67,50.68,46668.0,49.1787,49.1884,49.1593,49.169,46668.0
2024-07-22 12:25:00,50.67,50.68,50.64,50.65,50931.0,49.1593,49.169,49.1302,49.1399,50931.0
2024-07-22 12:30:00,50.65,50.65,50.62,50.64,102082.0,49.1399,49.1399,49.1108,49.1302,102082.0
2024-07-22 12:35:00,50.64,50.69,50.63,50.68,26055.0,49.1302,49.1787,49.1205,49.169,26055.0
2024-07-22 12:40:00,50.68,50.68,50.66,50.68,68334.0,49.169,49.169,49.1496,49.169,68334.0
2024-07-22 12:45:00,50.68,50.68,50.66,50.68,30437.0,49.169,49.169,49.1496,49.169,30437.0
2024-07-22 12:50:00,50.67,50.73,50.67,50.73,118256.0,49.1593,49.2175,49.1593,49.2175,118256.0
2024-07-22 12:55:00,50.73,50.75,50.71,50.72,77835.0,49.2175,49.2369,49.1981,49.2078,77835.0
2024-07-22 13:00:00,50.72,50.76,50.72,50.75,25732.0,49.2078,49.2466,49.2078,49.2369,25732.0
2024-07-22 13:05:00,50.75,50.78,50.75,50.77,66264.0,49.2369,49.266,49.2369,49.2563,66264.0
2024-07-22 13:10:00,50.77,50.78,50.75,50.77,52024.0,49.2563,49.266,49.2369,49.2563,52024.0
2024-07-22 13:15:00,50.77,50.78,50.75,50.78,80507.0,49.2563,49.266,49.2369,49.266,80507.0
2024-07-22 13:20:00,50.77,50.78,50.74,50.76,57263.0,49.2563,49.266,49.2272,49.2466,57263.0
2024-07-22 13:25:00,50.76,50.78,50.75,50.76,43414.0,49.2466,49.266,49.2369,49.2466,43414.0
2024-07-22 13:30:00,50.76,50.8,50.75,50.8,74907.0,49.2466,49.2854,49.2369,49.2854,74907.0
2024-07-22 13:35:00,50.79,50.79,50.74,50.77,37992.0,49.2757,49.2757,49.2272,49.2563,37992.0
2024-07-22 13:40:00,50.77,50.78,50.76,50.76,24901.0,49.2563,49.266,49.2466,49.2466,24901.0
2024-07-22 13:45:00,50.77,50.79,50.75,50.77,43240.0,49.2563,49.2757,49.2369,49.2563,43240.0
2024-07-22 13:50:00,50.78,50.78,50.76,50.77,85726.0,49.266,49.266,49.2466,49.2563,85726.0
2024-07-22 13:55:00,50.77,50.78,50.75,50.78,50052.0,49.2563,49.266,49.2369,49.266,50052.0
2024-07-22 14:00:00,50.78,50.78,50.75,50.76,32060.0,49.266,49.266,49.2369,49.2466,32060.0
2024-07-22 14:05:00,50.75,50.78,50.73,50.78,51865.0,49.2369,49.266,49.2175,49.266,51865.0
2024-07-22 14:10:00,50.77,50.77,50.74,50.76,38132.0,49.2563,49.2563,49.2272,49.2466,38132.0
2024-07-22 14:15:00,50.76,50.79,50.75,50.79,62211.0,49.2466,49.2757,49.2369,49.2757,62211.0
2024-07-22 14:20:00,50.78,50.8,50.77,50.8,43063.0,49.266,49.2854,49.2563,49.2854,43063.0
2024-07-22 14:25:00,50.79,50.8,50.77,50.77,78705.0,49.2757,49.2854,49.2563,49.2563,78705.0
2024-07-22 14:30:00,50.77,50.8,50.77,50.8,100562.0,49.2563,49.2854,49.2563,49.2854,100562.0
2024-07-22 14:35:00,50.8,50.8,50.78,50.79,57052.0,49.2854,49.2854,49.266,49.2757,57052.0
2024-07-22 14:40:00,50.8,50.81,50.78,50.8,30600.0,49.2854,49.2951,49.266,49.2854,30600.0
2024-07-22 14:45:00,50.8,50.81,50.79,50.8,25101.0,49.2854,49.2951,49.2757,49.2854,25101.0
2024-07-22 14:50:00,50.8,50.82,50.79,50.82,87607.0,49.2854,49.3048,49.2757,49.3048,87607.0
2024-07-22 14:55:00,50.82,50.82,50.79,50.8,71368.0,49.3048,49.3048,49.2757,49.2854,71368.0
2024-07-22 15:00:00,50.79,50.79,50.74,50.78,119176.0,49.2757,49.2757,49.2272,49.266,119176.0
2024-07-22 15:05:00,50.78,50.79,50.76,50.78,110782.0,49.266,49.2757,49.2466,49.266,110782.0
2024-07-22 15:10:00,50.78,50.79,50.77,50.79,35245.0,49.266,49.2757,49.2563,49.2757,35245.0
2024-07-22 15:15:00,50.79,50.8,50.77,50.79,101291.0,49.2757,49.2854,49.2563,49.2757,101291.0
2024-07-22 15:20:00,50.78,50.8,50.77,50.79,75281.0,49.266,49.2854,49.2563,49.2757,75281.0
2024-07-22 15:25:00,50.79,50.8,50.77,50.78,83271.0,49.2757,49.2854,49.2563,49.266,83271.0
2024-07-22 15:30:00,50.78,50.8,50.77,50.78,115160.0,49.266,49.2854,49.2563,49.266,115160.0
2024-07-22 15:35:00,50.79,50.82,50.78,50.82,115889.0,49.2757,49.3048,49.266,49.3048,115889.0
2024-07-22 15:40:00,50.82,50.82,50.8,50.81,133591.0,49.3048,49.3048,49.2854,49.2951,133591.0
2024-07-22 15:45:00,50.8,50.83,50.8,50.8,87809.0,49.2854,49.3145,49.2854,49.2854,87809.0
2024-07-22 15:50:00,50.8,50.83,50.8,50.8,147080.0,49.2854,49.3145,49.2854,49.2854,147080.0
2024-07-22 15:55:00,50.8,50.83,50.8,50.82,156642.0,49.2854,49.3145,49.2854,49.3048,156642.0
2024-07-23 09:30:00,50.59,50.6,50.52,50.55,139441.0,49.0817,49.0914,49.0138,49.0429,139441.0
2024-07-23 09:35:00,50.55,50.55,50.51,50.55,85272.0,49.0429,49.0429,49.0041,49.0429,85272.0
2024-07-23 09:40:00,50.54,50.58,50.53,50.58,92584.0,49.0332,49.072,49.0235,49.072,92584.0
2024-07-23 09:45:00,50.57,50.58,50.54,50.58,54050.0,49.0623,49.072,49.0332,49.072,54050.0
2024-07-23 09:50:00,50.57,50.57,50.5,50.51,56256.0,49.0623,49.0623,48.9944,49.0041,56256.0
2024-07-23 09:55:00,50.5,50.55,50.5,50.55,44161.0,48.9944,49.0429,48.9944,49.0429,44161.0
2024-07-23 10:00:00,50.55,50.58,50.54,50.56,105049.0,49.0429,49.072,49.0332,49.0526,105049.0
2024-07-23 10:05:00,50.56,50.59,50.54,50.57,66559.0,49.0526,49.0817,49.0332,49.0623,66559.0
2024-07-23 10:10:00,50.57,50.58,50.53,50.55,144967.0,49.0623,49.072,49.0235,49.0429,144967.0
2024-07-23 10:15:00,50.55,50.58,50.55,50.57,75071.0,49.0429,49.072,49.0429,49.0623,75071.0
2024-07-23 10:20:00,50.57,50.59,50.56,50.56,75920.0,49.0623,49.0817,49.0526,49.0526,75920.0
2024-07-23 10:25:00,50.57,50.6,50.54,50.59,90117.0,49.0623,49.0914,49.0332,49.0817,90117.0
2024-07-23 10:30:00,50.59,50.63,50.58,50.63,66684.0,49.0817,49.1205,49.072,49.1205,66684.0
2024-07-23 10:35:00,50.62,50.65,50.59,50.61,273673.0,49.1108,49.1399,49.0817,49.1011,273673.0
2024-07-23 10:40:00,50.6,50.61,50.57,50.61,64816.0,49.0914,49.1011,49.0623,49.1011,64816.0
2024-07-23 10:45:00,50.61,50.62,50.55,50.57,91333.0,49.1011,49.1108,49.0429,49.0623,91333.0
2024-07-23 10:50:00,50.57,50.58,50.53,50.54,111915.0,49.0623,49.072,49.0235,49.0332,111915.0
2024-07-23 10:55:00,50.55,50.57,50.53,50.55,63115.0,49.0429,49.0623,49.0235,49.0429,63115.0
2024-07-23 11:00:00,50.56,50.6,50.56,50.58,69567.0,49.0526,49.0914,49.0526,49.072,69567.0
2024-07-23 11:05:00,50.58,50.59,50.56,50.58,18804.0,49.072,49.0817,49.0526,49.072,18804.0
2024-07-23 11:10:00,50.59,50.62,50.58,50.62,38511.0,49.0817,49.1108,49.072,49.1108,38511.0
2024-07-23 11:15:00,50.61,50.65,50.61,50.64,21730.0,49.1011,49.1399,49.1011,49.1302,21730.0
2024-07-23 11:20:00,50.65,50.65,50.62,50.63,50522.0,49.1399,49.1399,49.1108,49.1205,50522.0
2024-07-23 11:25:00,50.62,50.63,50.6,50.61,38194.0,49.1108,49.1205,49.0914,49.1011,38194.0
2024-07-23 11:30:00,50.61,50.64,50.6,50.64,56060.0,49.1011,49.1302,49.0914,49.1302,56060.0
2024-07-23 11:35:00,50.64,50.65,50.63,50.64,38056.0,49.1302,49.1399,49.1205,49.1302,38056.0
2024-07-23 11:40:00,50.65,50.65,50.62,50.63,42652.0,49.1399,49.1399,49.1108,49.1205,42652.0
2024-07-23 11:45:00,50.63,50.63,50.57,50.59,91357.0,49.1205,49.1205,49.0623,49.0817,91357.0
2024-07-23 11:50:00,50.59,50.6,50.56,50.6,51859.0,49.0817,49.0914,49.0526,49.0914,51859.0
2024-07-23 11:55:00,50.59,50.6,50.56,50.59,41915.0,49.0817,49.0914,49.0526,49.0817,41915.0
2024-07-23 12:00:00,50.59,50.61,50.58,50.61,24081.0,49.0817,49.1011,49.072,49.1011,24081.0
2024-07-23 12:05:00,50.61,50.63,50.59,50.62,17832.0,49.1011,49.1205,49.0817,49.1108,17832.0
2024-07-23 12:10:00,50.62,50.65,50.6,50.65,30026.0,49.1108,49.1399,49.0914,49.1399,30026.0
2024-07-23 12:15:00,50.64,50.64,50.6,50.61,151881.0,49.1302,49.1302,49.0914,49.1011,151881.0
2024-07-23 12:20:00,50.61,50.62,50.55,50.57,111385.0,49.1011,49.1108,49.0429,49.0623,111385.0
2024-07-23 12:25:00,50.56,50.58,50.54,50.58,52548.0,49.0526,49.072,49.0332,49.072,52548.0
2024-07-23 12:30:00,50.56,50.58,50.54,50.56,37278.0,49.0526,49.072,49.0332,49.0526,37278.0
2024-07-23 12:35:00,50.57,50.58,50.55,50.56,13872.0,49.0623,49.072,49.0429,49.0526,13872.0
2024-07-23 12:40:00,50.57,50.61,50.56,50.59,61508.0,49.0623,49.1011,49.0526,49.0817,61508.0
2024-07-23 12:45:00,50.59,50.6,50.57,50.59,58986.0,49.0817,49.0914,49.0623,49.0817,58986.0
2024-07-23 12:50:00,50.58,50.59,50.56,50.58,27874.0,49.072,49.0817,49.0526,49.072,27874.0
2024-07-23 12:55:00,50.57,50.59,50.55,50.58,23794.0,49.0623,49.0817,49.0429,49.072,23794.0
2024-07-23 13:00:00,50.58,50.61,50.57,50.6,72076.0,49.072,49.1011,49.0623,49.0914,72076.0
2024-07-23 13:05:00,50.59,50.61,50.57,50.59,60895.0,49.0817,49.1011,49.0623,49.0817,60895.0
2024-07-23 13:10:00,50.59,50.6,50.56,50.59,28481.0,49.0817,49.0914,49.0526,49.0817,28481.0
2024-07-23 13:15:00,50.59,50.59,50.56,50.58,22465.0,49.0817,49.0817,49.0526,49.072,22465.0
2024-07-23 13:20:00,50.57,50.61,50.57,50.59,45531.0,49.0623,49.1011,49.0623,49.0817,45531.0
2024-07-23 13:25:00,50.59,50.6,50.57,50.59,36010.0,49.0817,49.0914,49.0623,49.0817,36010.0
2024-07-23 13:30:00,50.58,50.59,50.55,50.57,30239.0,49.072,49.0817,49.0429,49.0623,30239.0
2024-07-23 13:35:00,50.56,50.58,50.55,50.58,25910.0,49.0526,49.072,49.0429,49.072,25910.0
2024-07-23 13:40:00,50.58,50.58,50.55,50.58,30142.0,49.072,49.072,49.0429,49.072,30142.0
2024-07-23 13:45:00,50.58,50.61,50.56,50.6,38738.0,49.072,49.1011,49.0526,49.0914,38738.0
2024-07-23 13:50:00,50.6,50.61,50.59,50.61,69841.0,49.0914,49.1011,49.0817,49.1011,69841.0
2024-07-23 13:55:00,50.61,50.62,50.6,50.62,58951.0,49.1011,49.1108,49.0914,49.1108,58951.0
2024-07-23 14:00:00,50.61,50.63,50.61,50.62,35328.0,49.1011,49.1205,49.1011,49.1108,35328.0
2024-07-23 14:05:00,50.63,50.65,50.62,50.65,54889.0,49.1205,49.1399,49.1108,49.1399,54889.0
2024-07-23 14:10:00,50.65,50.66,50.62,50.64,70238.0,49.1399,49.1496,49.1108,49.1302,70238.0
2024-07-23 14:15:00,50.63,50.65,50.62,50.64,93554.0,49.1205,49.1399,49.1108,49.1302,93554.0
2024-07-23 14:20:00,50.63,50.64,50.63,50.64,43931.0,49.1205,49.1302,49.1205,49.1302,43931.0
2024-07-23 14:25:00,50.63,50.63,50.58,50.61,183314.0,49.1205,49.1205,49.072,49.1011,183314.0
2024-07-23 14:30:00,50.61,50.62,50.6,50.62,75186.0,49.1011,49.1108,49.0914,49.1108,75186.0
2024-07-23 14:35:00,50.61,50.64,50.6,50.63,55481.0,49.1011,49.1302,49.0914,49.1205,55481.0
2024-07-23 14:40:00,50.62,50.63,50.61,50.61,33428.0,49.1108,49.1205,49.1011,49.1011,33428.0
2024-07-23 14:45:00,50.61,50.64,50.61,50.62,29013.0,49.1011,49.1302,49.1011,49.1108,29013.0
2024-07-23 14:50:00,50.61,50.63,50.61,50.62,68945.0,49.1011,49.1205,49.1011,49.1108,68945.0
2024-07-23 14:55:00,50.62,50.64,50.62,50.63,47158.0,49.1108,49.1302,49.1108,49.1205,47158.0
2024-07-23 15:00:00,50.63,50.63,50.61,50.62,67770.0,49.1205,49.1205,49.1011,49.1108,67770.0
2024-07-23 15:05:00,50.61,50.63,50.61,50.62,48366.0,49.1011,49.1205,49.1011,49.1108,48366.0
2024-07-23 15:10:00,50.62,50.63,50.61,50.63,65112.0,49.1108,49.1205,49.1011,49.1205,65112.0
2024-07-23 15:15:00,50.62,50.62,50.59,50.6,79732.0,49.1108,49.1108,49.0817,49.0914,79732.0
2024-07-23 15:20:00,50.61,50.63,50.6,50.63,94381.0,49.1011,49.1205,49.0914,49.1205,94381.0
2024-07-23 15:25:00,50.63,50.63,50.61,50.62,93812.0,49.1205,49.1205,49.1011,49.1108,93812.0
2024-07-23 15:30:00,50.61,50.61,50.58,50.59,84201.0,49.1011,49.1011,49.072,49.0817,84201.0
2024-07-23 15:35:00,50.6,50.6,50.58,50.59,42064.0,49.0914,49.0914,49.072,49.0817,42064.0
2024-07-23 15:40:00,50.59,50.59,50.55,50.57,60018.0,49.0817,49.0817,49.0429,49.0623,60018.0
2024-07-23 15:45:00,50.57,50.59,50.56,50.59,147997.0,49.0623,49.0817,49.0526,49.0817,147997.0
2024-07-23 15:50:00,50.59,50.6,50.53,50.54,146642.0,49.0817,49.0914,49.0235,49.0332,146642.0
2024-07-23 15:55:00,50.54,50.56,50.53,50.55,150934.0,49.0332,49.0526,49.0235,49.0429,150934.0
2024-07-24 09:30:00,50.41,50.42,50.37,50.39,223802.0,48.9071,48.9168,48.8682,48.8877,223802.0
2024-07-24 09:35:00,50.4,50.45,50.38,50.43,62414.0,48.8974,48.9459,48.8779,48.9265,62414.0
2024-07-24 09:40:00,50.43,50.47,50.43,50.46,72837.0,48.9265,48.9653,48.9265,48.9556,72837.0
2024-07-24 09:45:00,50.46,50.47,50.42,50.43,145211.0,48.9556,48.9653,48.9168,48.9265,145211.0
2024-07-24 09:50:00,50.43,50.44,50.35,50.36,53974.0,48.9265,48.9362,48.8488,48.8585,53974.0
2024-07-24 09:55:00,50.36,50.36,50.28,50.32,158121.0,48.8585,48.8585,48.7809,48.8197,158121.0
2024-07-24 10:00:00,50.31,50.34,50.3,50.32,116353.0,48.81,48.8391,48.8003,48.8197,116353.0
2024-07-24 10:05:00,50.32,50.36,50.3,50.32,108563.0,48.8197,48.8585,48.8003,48.8197,108563.0
2024-07-24 10:10:00,50.33,50.33,50.26,50.28,118657.0,48.8294,48.8294,48.7615,48.7809,118657.0
2024-07-24 10:15:00,50.29,50.33,50.28,50.32,61409.0,48.7906,48.8294,48.7809,48.8197,61409.0
2024-07-24 10:20:00,50.32,50.34,50.3,50.31,53426.0,48.8197,48.8391,48.8003,48.81,53426.0
2024-07-24 10:25:00,50.32,50.39,50.31,50.38,88336.0,48.8197,48.8877,48.81,48.8779,88336.0
2024-07-24 10:30:00,50.37,50.39,50.33,50.34,71317.0,48.8682,48.8877,48.8294,48.8391,71317.0
2024-07-24 10:35:00,50.34,50.37,50.31,50.33,41650.0,48.8391,48.8682,48.81,48.8294,41650.0
2024-07-24 10:40:00,50.33,50.33,50.29,50.3,55630.0,48.8294,48.8294,48.7906,48.8003,55630.0
2024-07-24 10:45:00,50.3,50.31,50.27,50.31,79986.0,48.8003,48.81,48.7712,48.81,79986.0
2024-07-24 10:50:00,50.31,50.33,50.3,50.32,33613.0,48.81,48.8294,48.8003,48.8197,33613.0
2024-07-24 10:55:00,50.31,50.35,50.3,50.32,78809.0,48.81,48.8488,48.8003,48.8197,78809.0
2024-07-24 11:00:00,50.32,50.33,50.29,50.29,78810.0,48.8197,48.8294,48.7906,48.7906,78810.0
2024-07-24 11:05:00,50.29,50.29,50.26,50.29,62049.0,48.7906,48.7906,48.7615,48.7906,62049.0
2024-07-24 11:10:00,50.29,50.29,50.25,50.28,47288.0,48.7906,48.7906,48.7518,48.7809,47288.0
2024-07-24 11:15:00,50.28,50.3,50.26,50.27,29256.0,48.7809,48.8003,48.7615,48.7712,29256.0
2024-07-24 11:20:00,50.27,50.28,50.21,50.21,24444.0,48.7712,48.7809,48.713,48.713,24444.0
2024-07-24 11:25:00,50.21,50.27,50.21,50.25,44606.0,48.713,48.7712,48.713,48.7518,44606.0
2024-07-24 11:30:00,50.25,50.3,50.25,50.29,19763.0,48.7518,48.8003,48.7518,48.7906,19763.0
2024-07-24 11:35:00,50.29,50.31,50.27,50.3,60601.0,48.7906,48.81,48.7712,48.8003,60601.0
2024-07-24 11:40:00,50.29,50.3,50.26,50.29,82448.0,48.7906,48.8003,48.7615,48.7906,82448.0
2024-07-24 11:45:00,50.29,50.29,50.23,50.26,70451.0,48.7906,48.7906,48.7324,48.7615,70451.0
2024-07-24 11:50:00,50.26,50.28,50.25,50.27,44348.0,48.7615,48.7809,48.7518,48.7712,44348.0
2024-07-24 11:55:00,50.26,50.27,50.22,50.23,51304.0,48.7615,48.7712,48.7227,48.7324,51304.0
2024-07-24 12:00:00,50.24,50.25,50.21,50.22,42426.0,48.7421,48.7518,48.713,48.7227,42426.0
2024-07-24 12:05:00,50.22,50.22,50.19,50.2,40232.0,48.7227,48.7227,48.6936,48.7033,40232.0
2024-07-24 12:10:00,50.21,50.23,50.19,50.23,39516.0,48.713,48.7324,48.6936,48.7324,39516.0
2024-07-24 12:15:00,50.23,50.26,50.23,50.24,44507.0,48.7324,48.7615,48.7324,48.7421,44507.0
2024-07-24 12:20:00,50.25,50.27,50.23,50.25,43435.0,48.7518,48.7712,48.7324,48.7518,43435.0
2024-07-24 12:25:00,50.25,50.25,50.22,50.23,47681.0,48.7518,48.7518,48.7227,48.7324,47681.0
2024-07-24 12:30:00,50.23,50.25,50.22,50.23,44627.0,48.7324,48.7518,48.7227,48.7324,44627.0
2024-07-24 12:35:00,50.23,50.25,50.2,50.21,30328.0,48.7324,48.7518,48.7033,48.713,30328.0
2024-07-24 12:40:00,50.21,50.21,50.18,50.2,65654.0,48.713,48.713,48.6839,48.7033,65654.0
2024-07-24 12:45:00,50.19,50.24,50.18,50.23,54252.0,48.6936,48.7421,48.6839,48.7324,54252.0
2024-07-24 12:50:00,50.22,50.23,50.2,50.21,129976.0,48.7227,48.7324,48.7033,48.713,129976.0
2024-07-24 12:55:00,50.2,50.22,50.19,50.21,112944.0,48.7033,48.7227,48.6936,48.713,112944.0
2024-07-24 13:00:00,50.21,50.22,50.18,50.2,130276.0,48.713,48.7227,48.6839,48.7033,130276.0
2024-07-24 13:05:00,50.21,50.24,50.2,50.24,93075.0,48.713,48.7421,48.7033,48.7421,93075.0
2024-07-24 13:10:00,50.25,50.26,50.23,50.23,35467.0,48.7518,48.7615,48.7324,48.7324,35467.0
2024-07-24 13:15:00,50.23,50.25,50.22,50.24,62834.0,48.7324,48.7518,48.7227,48.7421,62834.0
2024-07-24 13:20:00,50.23,50.25,50.21,50.23,73308.0,48.7324,48.7518,48.713,48.7324,73308.0
2024-07-24 13:25:00,50.22,50.22,50.19,50.19,34766.0,48.7227,48.7227,48.6936,48.6936,34766.0
2024-07-24 13:30:00,50.19,50.22,50.17,50.22,40934.0,48.6936,48.7227,48.6742,48.7227,40934.0
2024-07-24 13:35:00,50.21,50.22,50.2,50.21,39086.0,48.713,48.7227,48.7033,48.713,39086.0
2024-07-24 13:40:00,50.21,50.22,50.2,50.21,29846.0,48.713,48.7227,48.7033,48.713,29846.0
2024-07-24 13:45:00,50.21,50.21,50.16,50.17,31446.0,48.713,48.713,48.6645,48.6742,31446.0
2024-07-24 13:50:00,50.18,50.18,50.15,50.15,25979.0,48.6839,48.6839,48.6548,48.6548,25979.0
2024-07-24 13:55:00,50.15,50.16,50.12,50.13,64023.0,48.6548,48.6645,48.6257,48.6354,64023.0
2024-07-24 14:00:00,50.13,50.14,50.1,50.11,54327.0,48.6354,48.6451,48.6063,48.616,54327.0
2024-07-24 14:05:00,50.1,50.13,50.1,50.11,61177.0,48.6063,48.6354,48.6063,48.616,61177.0
2024-07-24 14:10:00,50.11,50.12,50.1,50.11,114051.0,48.616,48.6257,48.6063,48.616,114051.0
2024-07-24 14:15:00,50.11,50.11,50.07,50.08,46407.0,48.616,48.616,48.5772,48.5869,46407.0
2024-07-24 14:20:00,50.08,50.08,50.04,50.05,78312.0,48.5869,48.5869,48.5481,48.5578,78312.0
2024-07-24 14:25:00,50.06,50.07,50.04,50.05,39709.0,48.5675,48.5772,48.5481,48.5578,39709.0
2024-07-24 14:30:00,50.05,50.07,50.03,50.04,77531.0,48.5578,48.5772,48.5384,48.5481,77531.0
2024-07-24 14:35:00,50.04,50.05,50.02,50.03,202108.0,48.5481,48.5578,48.5287,48.5384,202108.0
2024-07-24 14:40:00,50.03,50.03,49.97,49.98,165230.0,48.5384,48.5384,48.4802,48.4899,165230.0
2024-07-24 14:45:00,49.97,50.0,49.95,49.96,90061.0,48.4802,48.5093,48.4608,48.4705,90061.0
2024-07-24 14:50:00,49.96,49.96,49.92,49.94,92650.0,48.4705,48.4705,48.4317,48.4511,92650.0
2024-07-24 14:55:00,49.95,49.99,49.94,49.97,78001.0,48.4608,48.4996,48.4511,48.4802,78001.0
2024-07-24 15:00:00,49.97,49.97,49.93,49.94,136691.0,48.4802,48.4802,48.4414,48.4511,136691.0
2024-07-24 15:05:00,49.95,49.96,49.93,49.95,42246.0,48.4608,48.4705,48.4414,48.4608,42246.0
2024-07-24 15:10:00,49.96,49.97,49.95,49.97,145062.0,48.4705,48.4802,48.4608,48.4802,145062.0
2024-07-24 15:15:00,49.97,49.98,49.95,49.96,117167.0,48.4802,48.4899,48.4608,48.4705,117167.0
2024-07-24 15:20:00,49.96,50.0,49.96,49.98,112370.0,48.4705,48.5093,48.4705,48.4899,112370.0
2024-07-24 15:25:00,49.98,50.0,49.95,49.96,110095.0,48.4899,48.5093,48.4608,48.4705,110095.0
2024-07-24 15:30:00,49.96,50.02,49.95,50.02,202277.0,48.4705,48.5287,48.4608,48.5287,202277.0
2024-07-24 15:35:00,50.02,50.03,50.0,50.01,95839.0,48.5287,48.5384,48.5093,48.519,95839.0
2024-07-24 15:40:00,50.01,50.04,49.99,50.0,148867.0,48.519,48.5481,48.4996,48.5093,148867.0
2024-07-24 15:45:00,49.99,50.0,49.95,49.96,178227.0,48.4996,48.5093,48.4608,48.4705,178227.0
2024-07-24 15:50:00,49.97,49.99,49.9,49.9,205503.0,48.4802,48.4996,48.4123,48.4123,205503.0
2024-07-24 15:55:00,49.89,49.93,49.89,49.92,392465.0,48.4026,48.4414,48.4026,48.4317,392465.0
2024-07-25 09:30:00,49.5,49.56,49.49,49.5,267826.0,48.0242,48.0824,48.0145,48.0242,267826.0
2024-07-25 09:35:00,49.5,49.53,49.47,49.48,54014.0,48.0242,48.0533,47.9951,48.0048,54014.0
2024-07-25 09:40:00,49.48,49.59,49.46,49.58,58343.0,48.0048,48.1115,47.9854,48.1018,58343.0
2024-07-25 09:45:00,49.57,49.61,49.54,49.59,73024.0,48.0921,48.1309,48.063,48.1115,73024.0
2024-07-25 09:50:00,49.59,49.62,49.55,49.56,107680.0,48.1115,48.1406,48.0727,48.0824,107680.0
2024-07-25 09:55:00,49.56,49.58,49.49,49.52,72771.0,48.0824,48.1018,48.0145,48.0436,72771.0
2024-07-25 10:00:00,49.51,49.51,49.42,49.44,104181.0,48.0339,48.0339,47.9466,47.966,104181.0
2024-07-25 10:05:00,49.44,49.47,49.38,49.4,115438.0,47.966,47.9951,47.9078,47.9272,115438.0
2024-07-25 10:10:00,49.4,49.41,49.35,49.4,218903.0,47.9272,47.9369,47.8787,47.9272,218903.0
2024-07-25 10:15:00,49.4,49.51,49.4,49.51,217604.0,47.9272,48.0339,47.9272,48.0339,217604.0
2024-07-25 10:20:00,49.51,49.55,49.49,49.55,91372.0,48.0339,48.0727,48.0145,48.0727,91372.0
2024-07-25 10:25:00,49.55,49.62,49.54,49.61,184921.0,48.0727,48.1406,48.063,48.1309,184921.0
2024-07-25 10:30:00,49.6,49.64,49.57,49.62,153050.0,48.1212,48.16,48.0921,48.1406,153050.0
2024-07-25 10:35:00,49.62,49.64,49.59,49.61,110443.0,48.1406,48.16,48.1115,48.1309,110443.0
2024-07-25 10:40:00,49.61,49.64,49.58,49.64,113825.0,48.1309,48.16,48.1018,48.16,113825.0
2024-07-25 10:45:00,49.64,49.64,49.6,49.64,147381.0,48.16,48.16,48.1212,48.16,147381.0
2024-07-25 10:50:00,49.64,49.7,49.64,49.69,67664.0,48.16,48.2182,48.16,48.2085,67664.0
2024-07-25 10:55:00,49.68,49.72,49.66,49.72,71059.0,48.1988,48.2376,48.1794,48.2376,71059.0
2024-07-25 11:00:00,49.72,49.73,49.7,49.72,85415.0,48.2376,48.2473,48.2182,48.2376,85415.0
2024-07-25 11:05:00,49.72,49.72,49.68,49.71,78166.0,48.2376,48.2376,48.1988,48.2279,78166.0
2024-07-25 11:10:00,49.71,49.78,49.71,49.76,62153.0,48.2279,48.2958,48.2279,48.2764,62153.0
2024-07-25 11:15:00,49.77,49.83,49.76,49.79,54024.0,48.2861,48.3443,48.2764,48.3055,54024.0
2024-07-25 11:20:00,49.79,49.79,49.74,49.77,64425.0,48.3055,48.3055,48.257,48.2861,64425.0
2024-07-25 11:25:00,49.76,49.77,49.73,49.75,95468.0,48.2764,48.2861,48.2473,48.2667,95468.0
2024-07-25 11:30:00,49.75,49.77,49.72,49.74,86917.0,48.2667,48.2861,48.2376,48.257,86917.0
2024-07-25 11:35:00,49.74,49.76,49.71,49.76,98171.0,48.257,48.2764,48.2279,48.2764,98171.0
2024-07-25 11:40:00,49.76,49.78,49.73,49.77,29017.0,48.2764,48.2958,48.2473,48.2861,29017.0
2024-07-25 11:45:00,49.78,49.81,49.77,49.78,54503.0,48.2958,48.3249,48.2861,48.2958,54503.0
2024-07-25 11:50:00,49.78,49.81,49.77,49.79,81062.0,48.2958,48.3249,48.2861,48.3055,81062.0
2024-07-25 11:55:00,49.78,49.83,49.76,49.83,46522.0,48.2958,48.3443,48.2764,48.3443,46522.0
2024-07-25 12:00:00,49.83,49.86,49.81,49.86,74869.0,48.3443,48.3735,48.3249,48.3735,74869.0
2024-07-25 12:05:00,49.85,49.86,49.79,49.83,144763.0,48.3638,48.3735,48.3055,48.3443,144763.0
2024-07-25 12:10:00,49.83,49.86,49.81,49.85,67596.0,48.3443,48.3735,48.3249,48.3638,67596.0
2024-07-25 12:15:00,49.85,49.9,49.85,49.89,43644.0,48.3638,48.4123,48.3638,48.4026,43644.0
2024-07-25 12:20:00,49.9,49.92,49.86,49.91,174102.0,48.4123,48.4317,48.3735,48.422,174102.0
2024-07-25 12:25:00,49.92,49.93,49.89,49.92,144120.0,48.4317,48.4414,48.4026,48.4317,144120.0
2024-07-25 12:30:00,49.91,49.93,49.88,49.91,121519.0,48.422,48.4414,48.3929,48.422,121519.0
2024-07-25 12:35:00,49.9,49.95,49.9,49.94,37687.0,48.4123,48.4608,48.4123,48.4511,37687.0
2024-07-25 12:40:00,49.94,49.96,49.93,49.94,40987.0,48.4511,48.4705,48.4414,48.4511,40987.0
2024-07-25 12:45:00,49.95,49.95,49.89,49.91,168126.0,48.4608,48.4608,48.4026,48.422,168126.0
2024-07-25 12:50:00,49.91,49.93,49.89,49.92,44853.0,48.422,48.4414,48.4026,48.4317,44853.0
2024-07-25 12:55:00,49.92,49.95,49.92,49.95,22174.0,48.4317,48.4608,48.4317,48.4608,22174.0
2024-07-25 13:00:00,49.95,50.01,49.93,49.99,58582.0,48.4608,48.519,48.4414,48.4996,58582.0
2024-07-25 13:05:00,49.98,50.05,49.97,50.05,233390.0,48.4899,48.5578,48.4802,48.5578,233390.0
2024-07-25 13:10:00,50.05,50.06,49.97,49.98,81388.0,48.5578,48.5675,48.4802,48.4899,81388.0
2024-07-25 13:15:00,49.98,49.99,49.93,49.94,36050.0,48.4899,48.4996,48.4414,48.4511,36050.0
2024-07-25 13:20:00,49.94,49.96,49.88,49.9,131245.0,48.4511,48.4705,48.3929,48.4123,131245.0
2024-07-25 13:25:00,49.9,49.92,49.87,49.89,126023.0,48.4123,48.4317,48.3832,48.4026,126023.0
2024-07-25 13:30:00,49.89,49.91,49.86,49.88,86610.0,48.4026,48.422,48.3735,48.3929,86610.0
2024-07-25 13:35:00,49.88,49.89,49.87,49.89,128396.0,48.3929,48.4026,48.3832,48.4026,128396.0
2024-07-25 13:40:00,49.89,49.91,49.88,49.91,32613.0,48.4026,48.422,48.3929,48.422,32613.0
2024-07-25 13:45:00,49.9,49.91,49.85,49.87,77054.0,48.4123,48.422,48.3638,48.3832,77054.0
2024-07-25 13:50:00,49.87,49.89,49.85,49.87,145681.0,48.3832,48.4026,48.3638,48.3832,145681.0
2024-07-25 13:55:00,49.87,49.92,49.86,49.89,41860.0,48.3832,48.4317,48.3735,48.4026,41860.0
2024-07-25 14:00:00,49.9,49.9,49.85,49.86,30349.0,48.4123,48.4123,48.3638,48.3735,30349.0
2024-07-25 14:05:00,49.86,49.86,49.81,49.82,430808.0,48.3735,48.3735,48.3249,48.3346,430808.0
2024-07-25 14:10:00,49.81,49.85,49.81,49.84,187584.0,48.3249,48.3638,48.3249,48.354,187584.0
2024-07-25 14:15:00,49.84,49.85,49.82,49.84,205828.0,48.354,48.3638,48.3346,48.354,205828.0
2024-07-25 14:20:00,49.84,49.84,49.79,49.8,56873.0,48.354,48.354,48.3055,48.3152,56873.0
2024-07-25 14:25:00,49.79,49.84,49.79,49.82,72657.0,48.3055,48.354,48.3055,48.3346,72657.0
2024-07-25 14:30:00,49.82,49.86,49.82,49.86,79356.0,48.3346,48.3735,48.3346,48.3735,79356.0
2024-07-25 14:35:00,49.85,49.86,49.81,49.84,83439.0,48.3638,48.3735,48.3249,48.354,83439.0
2024-07-25 14:40:00,49.83,49.84,49.79,49.8,62050.0,48.3443,48.354,48.3055,48.3152,62050.0
2024-07-25 14:45:00,49.8,49.8,49.73,49.74,75681.0,48.3152,48.3152,48.2473,48.257,75681.0
2024-07-25 14:50:00,49.74,49.75,49.71,49.72,117077.0,48.257,48.2667,48.2279,48.2376,117077.0
2024-07-25 14:55:00,49.72,49.74,49.71,49.72,143115.0,48.2376,48.257,48.2279,48.2376,143115.0
2024-07-25 15:00:00,49.71,49.75,49.7,49.72,87132.0,48.2279,48.2667,48.2182,48.2376,87132.0
2024-07-25 15:05:00,49.73,49.75,49.71,49.73,176707.0,48.2473,48.2667,48.2279,48.2473,176707.0
2024-07-25 15:10:00,49.73,49.75,49.71,49.73,115220.0,48.2473,48.2667,48.2279,48.2473,115220.0
2024-07-25 15:15:00,49.73,49.77,49.72,49.76,136764.0,48.2473,48.2861,48.2376,48.2764,136764.0
2024-07-25 15:20:00,49.76,49.84,49.75,49.83,98202.0,48.2764,48.354,48.2667,48.3443,98202.0
2024-07-25 15:25:00,49.83,49.89,49.82,49.85,103318.0,48.3443,48.4026,48.3346,48.3638,103318.0
2024-07-25 15:30:00,49.85,49.86,49.81,49.82,151288.0,48.3638,48.3735,48.3249,48.3346,151288.0
2024-07-25 15:35:00,49.82,49.82,49.75,49.77,111381.0,48.3346,48.3346,48.2667,48.2861,111381.0
2024-07-25 15:40:00,49.78,49.79,49.74,49.76,125556.0,48.2958,48.3055,48.257,48.2764,125556.0
2024-07-25 15:45:00,49.75,49.76,49.69,49.75,104959.0,48.2667,48.2764,48.2085,48.2667,104959.0
2024-07-25 15:50:00,49.75,49.75,49.63,49.64,195625.0,48.2667,48.2667,48.1503,48.16,195625.0
2024-07-25 15:55:00,49.64,49.66,49.61,49.62,284108.0,48.16,48.1794,48.1309,48.1406,284108.0
2024-07-26 09:30:00,50.02,50.03,49.98,50.01,174886.0,48.5287,48.5384,48.4899,48.519,174886.0
2024-07-26 09:35:00,50.02,50.07,50.01,50.05,92346.0,48.5287,48.5772,48.519,48.5578,92346.0
2024-07-26 09:40:00,50.05,50.08,50.0,50.08,117690.0,48.5578,48.5869,48.5093,48.5869,117690.0
2024-07-26 09:45:00,50.07,50.09,50.03,50.04,51731.0,48.5772,48.5966,48.5384,48.5481,51731.0
2024-07-26 09:50:00,50.05,50.1,50.04,50.08,76487.0,48.5578,48.6063,48.5481,48.5869,76487.0
2024-07-26 09:55:00,50.08,50.12,50.08,50.11,24186.0,48.5869,48.6257,48.5869,48.616,24186.0
2024-07-26 10:00:00,50.11,50.16,50.05,50.12,123407.0,48.616,48.6645,48.5578,48.6257,123407.0
2024-07-26 10:05:00,50.12,50.13,50.07,50.07,61637.0,48.6257,48.6354,48.5772,48.5772,61637.0
2024-07-26 10:10:00,50.08,50.14,50.08,50.08,119141.0,48.5869,48.6451,48.5869,48.5869,119141.0
2024-07-26 10:15:00,50.08,50.11,50.08,50.11,71896.0,48.5869,48.616,48.5869,48.616,71896.0
2024-07-26 10:20:00,50.11,50.16,50.1,50.14,43816.0,48.616,48.6645,48.6063,48.6451,43816.0
2024-07-26 10:25:00,50.14,50.16,50.12,50.12,91001.0,48.6451,48.6645,48.6257,48.6257,91001.0
2024-07-26 10:30:00,50.11,50.12,50.04,50.05,78898.0,48.616,48.6257,48.5481,48.5578,78898.0
2024-07-26 10:35:00,50.04,50.09,50.03,50.07,137087.0,48.5481,48.5966,48.5384,48.5772,137087.0
2024-07-26 10:40:00,50.08,50.16,50.07,50.14,51511.0,48.5869,48.6645,48.5772,48.6451,51511.0
2024-07-26 10:45:00,50.14,50.17,50.13,50.14,57179.0,48.6451,48.6742,48.6354,48.6451,57179.0
2024-07-26 10:50:00,50.13,50.14,50.1,50.12,45294.0,48.6354,48.6451,48.6063,48.6257,45294.0
2024-07-26 10:55:00,50.11,50.14,50.09,50.13,42518.0,48.616,48.6451,48.5966,48.6354,42518.0
2024-07-26 11:00:00,50.13,50.15,50.11,50.11,52580.0,48.6354,48.6548,48.616,48.616,52580.0
2024-07-26 11:05:00,50.12,50.14,50.11,50.13,58904.0,48.6257,48.6451,48.616,48.6354,58904.0
2024-07-26 11:10:00,50.12,50.13,50.09,50.12,152587.0,48.6257,48.6354,48.5966,48.6257,152587.0
2024-07-26 11:15:00,50.12,50.12,50.08,50.1,46870.0,48.6257,48.6257,48.5869,48.6063,46870.0
2024-07-26 11:20:00,50.1,50.13,50.09,50.13,54480.0,48.6063,48.6354,48.5966,48.6354,54480.0
2024-07-26 11:25:00,50.13,50.14,50.1,50.12,68376.0,48.6354,48.6451,48.6063,48.6257,68376.0
2024-07-26 11:30:00,50.11,50.13,50.1,50.11,47220.0,48.616,48.6354,48.6063,48.616,47220.0
2024-07-26 11:35:00,50.1,50.17,50.09,50.15,53638.0,48.6063,48.6742,48.5966,48.6548,53638.0
2024-07-26 11:40:00,50.16,50.18,50.14,50.18,57800.0,48.6645,48.6839,48.6451,48.6839,57800.0
2024-07-26 11:45:00,50.18,50.2,50.17,50.2,45232.0,48.6839,48.7033,48.6742,48.7033,45232.0
2024-07-26 11:50:00,50.2,50.22,50.19,50.21,22729.0,48.7033,48.7227,48.6936,48.713,22729.0
2024-07-26 11:55:00,50.21,50.23,50.19,50.23,63319.0,48.713,48.7324,48.6936,48.7324,63319.0
2024-07-26 12:00:00,50.23,50.26,50.21,50.26,54579.0,48.7324,48.7615,48.713,48.7615,54579.0
2024-07-26 12:05:00,50.25,50.29,50.24,50.29,82769.0,48.7518,48.7906,48.7421,48.7906,82769.0
2024-07-26 12:10:00,50.29,50.29,50.23,50.26,49167.0,48.7906,48.7906,48.7324,48.7615,49167.0
2024-07-26 12:15:00,50.26,50.27,50.25,50.27,55781.0,48.7615,48.7712,48.7518,48.7712,55781.0
2024-07-26 12:20:00,50.27,50.27,50.25,50.27,66492.0,48.7712,48.7712,48.7518,48.7712,66492.0
2024-07-26 12:25:00,50.27,50.3,50.27,50.28,37022.0,48.7712,48.8003,48.7712,48.7809,37022.0
2024-07-26 12:30:00,50.28,50.3,50.27,50.28,61711.0,48.7809,48.8003,48.7712,48.7809,61711.0
2024-07-26 12:35:00,50.27,50.29,50.25,50.29,52292.0,48.7712,48.7906,48.7518,48.7906,52292.0
2024-07-26 12:40:00,50.28,50.33,50.28,50.32,120148.0,48.7809,48.8294,48.7809,48.8197,120148.0
2024-07-26 12:45:00,50.32,50.32,50.28,50.3,101207.0,48.8197,48.8197,48.7809,48.8003,101207.0
2024-07-26 12:50:00,50.3,50.33,50.29,50.33,27414.0,48.8003,48.8294,48.7906,48.8294,27414.0
2024-07-26 12:55:00,50.32,50.33,50.3,50.33,73588.0,48.8197,48.8294,48.8003,48.8294,73588.0
2024-07-26 13:00:00,50.32,50.34,50.31,50.33,31804.0,48.8197,48.8391,48.81,48.8294,31804.0
2024-07-26 13:05:00,50.32,50.33,50.29,50.3,60966.0,48.8197,48.8294,48.7906,48.8003,60966.0
2024-07-26 13:10:00,50.3,50.33,50.29,50.31,35815.0,48.8003,48.8294,48.7906,48.81,35815.0
2024-07-26 13:15:00,50.31,50.32,50.3,50.3,48972.0,48.81,48.8197,48.8003,48.8003,48972.0
2024-07-26 13:20:00,50.3,50.32,50.29,50.3,28560.0,48.8003,48.8197,48.7906,48.8003,28560.0
2024-07-26 13:25:00,50.31,50.33,50.3,50.33,34649.0,48.81,48.8294,48.8003,48.8294,34649.0
2024-07-26 13:30:00,50.32,50.33,50.26,50.27,40258.0,48.8197,48.8294,48.7615,48.7712,40258.0
2024-07-26 13:35:00,50.27,50.27,50.18,50.2,88367.0,48.7712,48.7712,48.6839,48.7033,88367.0
2024-07-26 13:40:00,50.2,50.22,50.18,50.21,77111.0,48.7033,48.7227,48.6839,48.713,77111.0
2024-07-26 13:45:00,50.2,50.26,50.2,50.22,61745.0,48.7033,48.7615,48.7033,48.7227,61745.0
2024-07-26 13:50:00,50.21,50.24,50.19,50.23,58070.0,48.713,48.7421,48.6936,48.7324,58070.0
2024-07-26 13:55:00,50.23,50.24,50.22,50.23,68098.0,48.7324,48.7421,48.7227,48.7324,68098.0
2024-07-26 14:00:00,50.22,50.26,50.22,50.22,238529.0,48.7227,48.7615,48.7227,48.7227,238529.0
2024-07-26 14:05:00,50.22,50.25,50.21,50.25,47097.0,48.7227,48.7518,48.713,48.7518,47097.0
2024-07-26 14:10:00,50.24,50.28,50.24,50.26,50821.0,48.7421,48.7809,48.7421,48.7615,50821.0
2024-07-26 14:15:00,50.26,50.28,50.23,50.24,62894.0,48.7615,48.7809,48.7324,48.7421,62894.0
2024-07-26 14:20:00,50.24,50.26,50.23,50.26,39147.0,48.7421,48.7615,48.7324,48.7615,39147.0
2024-07-26 14:25:00,50.26,50.27,50.24,50.24,37561.0,48.7615,48.7712,48.7421,48.7421,37561.0
2024-07-26 14:30:00,50.25,50.26,50.22,50.25,76726.0,48.7518,48.7615,48.7227,48.7518,76726.0
2024-07-26 14:35:00,50.25,50.26,50.24,50.26,34299.0,48.7518,48.7615,48.7421,48.7615,34299.0
2024-07-26 14:40:00,50.26,50.26,50.18,50.23,57509.0,48.7615,48.7615,48.6839,48.7324,57509.0
2024-07-26 14:45:00,50.23,50.24,50.21,50.23,35987.0,48.7324,48.7421,48.713,48.7324,35987.0
2024-07-26 14:50:00,50.23,50.24,50.19,50.2,89519.0,48.7324,48.7421,48.6936,48.7033,89519.0
2024-07-26 14:55:00,50.2,50.22,50.19,50.2,106816.0,48.7033,48.7227,48.6936,48.7033,106816.0
2024-07-26 15:00:00,50.2,50.2,50.17,50.18,72304.0,48.7033,48.7033,48.6742,48.6839,72304.0
2024-07-26 15:05:00,50.18,50.22,50.16,50.22,92152.0,48.6839,48.7227,48.6645,48.7227,92152.0
2024-07-26 15:10:00,50.22,50.24,50.2,50.23,90718.0,48.7227,48.7421,48.7033,48.7324,90718.0
2024-07-26 15:15:00,50.22,50.23,50.19,50.22,64425.0,48.7227,48.7324,48.6936,48.7227,64425.0
2024-07-26 15:20:00,50.22,50.24,50.21,50.23,107191.0,48.7227,48.7421,48.713,48.7324,107191.0
2024-07-26 15:25:00,50.24,50.27,50.23,50.26,84762.0,48.7421,48.7712,48.7324,48.7615,84762.0
2024-07-26 15:30:00,50.25,50.25,50.16,50.18,133004.0,48.7518,48.7518,48.6645,48.6839,133004.0
2024-07-26 15:35:00,50.18,50.21,50.17,50.2,104012.0,48.6839,48.713,48.6742,48.7033,104012.0
2024-07-26 15:40:00,50.2,50.24,50.19,50.23,106793.0,48.7033,48.7421,48.6936,48.7324,106793.0
2024-07-26 15:45:00,50.23,50.25,50.22,50.25,55408.0,48.7324,48.7518,48.7227,48.7518,55408.0
2024-07-26 15:50:00,50.25,50.27,50.2,50.21,108537.0,48.7518,48.7712,48.7033,48.713,108537.0
2024-07-26 15:55:00,50.21,50.27,50.19,50.27,226074.0,48.713,48.7712,48.6936,48.7712,226074.0
2024-07-29 09:30:00,50.18,50.18,50.11,50.11,231041.0,48.6839,48.6839,48.616,48.616,231041.0
2024-07-29 09:35:00,50.11,50.14,50.1,50.14,77725.0,48.616,48.6451,48.6063,48.6451,77725.0
2024-07-29 09:40:00,50.14,50.16,50.12,50.15,95061.0,48.6451,48.6645,48.6257,48.6548,95061.0
2024-07-29 09:45:00,50.14,50.18,50.09,50.09,64239.0,48.6451,48.6839,48.5966,48.5966,64239.0
2024-07-29 09:50:00,50.09,50.11,50.05,50.09,103484.0,48.5966,48.616,48.5578,48.5966,103484.0
2024-07-29 09:55:00,50.09,50.14,50.08,50.14,45177.0,48.5966,48.6451,48.5869,48.6451,45177.0
2024-07-29 10:00:00,50.14,50.17,50.11,50.13,172146.0,48.6451,48.6742,48.616,48.6354,172146.0
2024-07-29 10:05:00,50.14,50.15,50.1,50.11,54007.0,48.6451,48.6548,48.6063,48.616,54007.0
2024-07-29 10:10:00,50.1,50.11,50.05,50.05,256082.0,48.6063,48.616,48.5578,48.5578,256082.0
2024-07-29 10:15:00,50.06,50.09,50.04,50.05,61272.0,48.5675,48.5966,48.5481,48.5578,61272.0
2024-07-29 10:20:00,50.05,50.09,50.04,50.05,95588.0,48.5578,48.5966,48.5481,48.5578,95588.0
2024-07-29 10:25:00,50.05,50.06,50.0,50.01,76424.0,48.5578,48.5675,48.5093,48.519,76424.0
2024-07-29 10:30:00,50.01,50.01,49.92,49.93,104343.0,48.519,48.519,48.4317,48.4414,104343.0
2024-07-29 10:35:00,49.93,49.97,49.92,49.96,118703.0,48.4414,48.4802,48.4317,48.4705,118703.0
2024-07-29 10:40:00,49.96,49.98,49.94,49.95,85755.0,48.4705,48.4899,48.4511,48.4608,85755.0
2024-07-29 10:45:00,49.95,49.97,49.9,49.91,99014.0,48.4608,48.4802,48.4123,48.422,99014.0
2024-07-29 10:50:00,49.9,49.97,49.9,49.96,92542.0,48.4123,48.4802,48.4123,48.4705,92542.0
2024-07-29 10:55:00,49.96,50.0,49.96,49.98,123122.0,48.4705,48.5093,48.4705,48.4899,123122.0
2024-07-29 11:00:00,49.97,49.99,49.95,49.98,127466.0,48.4802,48.4996,48.4608,48.4899,127466.0
2024-07-29 11:05:00,49.98,49.98,49.96,49.98,58339.0,48.4899,48.4899,48.4705,48.4899,58339.0
2024-07-29 11:10:00,49.98,49.99,49.96,49.98,60579.0,48.4899,48.4996,48.4705,48.4899,60579.0
2024-07-29 11:15:00,49.97,49.99,49.96,49.97,71435.0,48.4802,48.4996,48.4705,48.4802,71435.0
2024-07-29 11:20:00,49.97,50.0,49.95,49.97,58043.0,48.4802,48.5093,48.4608,48.4802,58043.0
2024-07-29 11:25:00,49.97,50.0,49.97,49.98,118609.0,48.4802,48.5093,48.4802,48.4899,118609.0
2024-07-29 11:30:00,49.99,49.99,49.92,49.94,59104.0,48.4996,48.4996,48.4317,48.4511,59104.0
2024-07-29 11:35:00,49.94,49.97,49.91,49.97,57016.0,48.4511,48.4802,48.422,48.4802,57016.0
2024-07-29 11:40:00,49.97,50.0,49.96,49.99,42774.0,48.4802,48.5093,48.4705,48.4996,42774.0
2024-07-29 11:45:00,49.98,50.06,49.98,50.06,70535.0,48.4899,48.5675,48.4899,48.5675,70535.0
2024-07-29 11:50:00,50.05,50.07,50.02,50.03,37271.0,48.5578,48.5772,48.5287,48.5384,37271.0
2024-07-29 11:55:00,50.03,50.07,50.03,50.05,63778.0,48.5384,48.5772,48.5384,48.5578,63778.0
2024-07-29 12:00:00,50.05,50.07,50.05,50.05,43956.0,48.5578,48.5772,48.5578,48.5578,43956.0
2024-07-29 12:05:00,50.06,50.09,50.05,50.08,99180.0,48.5675,48.5966,48.5578,48.5869,99180.0
2024-07-29 12:10:00,50.08,50.09,50.06,50.08,45125.0,48.5869,48.5966,48.5675,48.5869,45125.0
2024-07-29 12:15:00,50.08,50.1,50.07,50.1,24719.0,48.5869,48.6063,48.5772,48.6063,24719.0
2024-07-29 12:20:00,50.09,50.1,50.07,50.09,13655.0,48.5966,48.6063,48.5772,48.5966,13655.0
2024-07-29 12:25:00,50.08,50.08,50.04,50.05,57050.0,48.5869,48.5869,48.5481,48.5578,57050.0
2024-07-29 12:30:00,50.06,50.09,50.05,50.07,38873.0,48.5675,48.5966,48.5578,48.5772,38873.0
2024-07-29 12:35:00,50.07,50.09,50.06,50.07,44098.0,48.5772,48.5966,48.5675,48.5772,44098.0
2024-07-29 12:40:00,50.07,50.1,50.07,50.08,31921.0,48.5772,48.6063,48.5772,48.5869,31921.0
2024-07-29 12:45:00,50.08,50.1,50.07,50.1,53083.0,48.5869,48.6063,48.5772,48.6063,53083.0
2024-07-29 12:50:00,50.1,50.1,50.06,50.09,33654.0,48.6063,48.6063,48.5675,48.5966,33654.0
2024-07-29 12:55:00,50.09,50.1,50.07,50.08,105196.0,48.5966,48.6063,48.5772,48.5869,105196.0
2024-07-29 13:00:00,50.08,50.09,50.05,50.05,23853.0,48.5869,48.5966,48.5578,48.5578,23853.0
2024-07-29 13:05:00,50.06,50.07,50.04,50.06,39209.0,48.5675,48.5772,48.5481,48.5675,39209.0
2024-07-29 13:10:00,50.07,50.12,50.06,50.09,39102.0,48.5772,48.6257,48.5675,48.5966,39102.0
2024-07-29 13:15:00,50.1,50.11,50.06,50.09,40448.0,48.6063,48.616,48.5675,48.5966,40448.0
2024-07-29 13:20:00,50.08,50.09,50.05,50.07,63554.0,48.5869,48.5966,48.5578,48.5772,63554.0
2024-07-29 13:25:00,50.07,50.07,50.02,50.02,63483.0,48.5772,48.5772,48.5287,48.5287,63483.0
2024-07-29 13:30:00,50.03,50.05,50.0,50.04,79234.0,48.5384,48.5578,48.5093,48.5481,79234.0
2024-07-29 13:35:00,50.04,50.05,50.03,50.05,37564.0,48.5481,48.5578,48.5384,48.5578,37564.0
2024-07-29 13:40:00,50.06,50.08,50.05,50.05,30712.0,48.5675,48.5869,48.5578,48.5578,30712.0
2024-07-29 13:45:00,50.06,50.07,50.04,50.04,26493.0,48.5675,48.5772,48.5481,48.5481,26493.0
2024-07-29 13:50:00,50.05,50.06,50.03,50.04,192263.0,48.5578,48.5675,48.5384,48.5481,192263.0
2024-07-29 13:55:00,50.05,50.06,50.03,50.05,372873.0,48.5578,48.5675,48.5384,48.5578,372873.0
2024-07-29 14:00:00,50.05,50.05,50.02,50.05,181183.0,48.5578,48.5578,48.5287,48.5578,181183.0
2024-07-29 14:05:00,50.05,50.07,50.04,50.06,411492.0,48.5578,48.5772,48.5481,48.5675,411492.0
2024-07-29 14:10:00,50.05,50.08,50.05,50.07,62841.0,48.5578,48.5869,48.5578,48.5772,62841.0
2024-07-29 14:15:00,50.08,50.08,50.04,50.06,102812.0,48.5869,48.5869,48.5481,48.5675,102812.0
2024-07-29 14:20:00,50.07,50.08,50.05,50.07,58211.0,48.5772,48.5869,48.5578,48.5772,58211.0
2024-07-29 14:25:00,50.06,50.07,50.04,50.05,34031.0,48.5675,48.5772,48.5481,48.5578,34031.0
2024-07-29 14:30:00,50.04,50.05,50.02,50.04,52794.0,48.5481,48.5578,48.5287,48.5481,52794.0
2024-07-29 14:35:00,50.03,50.04,50.01,50.02,54965.0,48.5384,48.5481,48.519,48.5287,54965.0
2024-07-29 14:40:00,50.01,50.05,50.01,50.04,71476.0,48.519,48.5578,48.519,48.5481,71476.0
2024-07-29 14:45:00,50.04,50.04,50.01,50.03,50170.0,48.5481,48.5481,48.519,48.5384,50170.0
2024-07-29 14:50:00,50.03,50.03,50.0,50.01,96617.0,48.5384,48.5384,48.5093,48.519,96617.0
2024-07-29 14:55:00,50.01,50.06,50.0,50.05,86228.0,48.519,48.5675,48.5093,48.5578,86228.0
2024-07-29 15:00:00,50.05,50.08,50.03,50.06,111791.0,48.5578,48.5869,48.5384,48.5675,111791.0
2024-07-29 15:05:00,50.07,50.08,50.04,50.05,217448.0,48.5772,48.5869,48.5481,48.5578,217448.0
2024-07-29 15:10:00,50.05,50.07,50.05,50.07,88285.0,48.5578,48.5772,48.5578,48.5772,88285.0
2024-07-29 15:15:00,50.07,50.07,50.05,50.07,123859.0,48.5772,48.5772,48.5578,48.5772,123859.0
2024-07-29 15:20:00,50.07,50.09,50.06,50.08,182112.0,48.5772,48.5966,48.5675,48.5869,182112.0
2024-07-29 15:25:00,50.09,50.1,50.07,50.09,81752.0,48.5966,48.6063,48.5772,48.5966,81752.0
2024-07-29 15:30:00,50.09,50.1,50.08,50.09,108429.0,48.5966,48.6063,48.5869,48.5966,108429.0
2024-07-29 15:35:00,50.1,50.11,50.09,50.11,167687.0,48.6063,48.616,48.5966,48.616,167687.0
2024-07-29 15:40:00,50.11,50.12,50.1,50.12,111667.0,48.616,48.6257,48.6063,48.6257,111667.0
2024-07-29 15:45:00,50.12,50.13,50.11,50.12,240940.0,48.6257,48.6354,48.616,48.6257,240940.0
2024-07-29 15:50:00,50.12,50.13,50.09,50.09,102284.0,48.6257,48.6354,48.5966,48.5966,102284.0
2024-07-29 15:55:00,50.09,50.09,50.04,50.06,324032.0,48.5966,48.5966,48.5481,48.5675,324032.0
2024-07-30 09:30:00,50.2,50.25,50.19,50.23,196462.0,48.7033,48.7518,48.6936,48.7324,196462.0
2024-07-30 09:35:00,50.23,50.27,50.22,50.27,38302.0,48.7324,48.7712,48.7227,48.7712,38302.0
2024-07-30 09:40:00,50.28,50.31,50.26,50.29,33137.0,48.7809,48.81,48.7615,48.7906,33137.0
2024-07-30 09:45:00,50.29,50.29,50.25,50.27,49201.0,48.7906,48.7906,48.7518,48.7712,49201.0
2024-07-30 09:50:00,50.26,50.28,50.25,50.25,55765.0,48.7615,48.7809,48.7518,48.7518,55765.0
2024-07-30 09:55:00,50.26,50.27,50.23,50.27,44137.0,48.7615,48.7712,48.7324,48.7712,44137.0
2024-07-30 10:00:00,50.26,50.27,50.15,50.16,248072.0,48.7615,48.7712,48.6548,48.6645,248072.0
2024-07-30 10:05:00,50.16,50.23,50.16,50.19,69350.0,48.6645,48.7324,48.6645,48.6936,69350.0
2024-07-30 10:10:00,50.2,50.21,50.18,50.2,150354.0,48.7033,48.713,48.6839,48.7033,150354.0
2024-07-30 10:15:00,50.2,50.22,50.18,50.2,96019.0,48.7033,48.7227,48.6839,48.7033,96019.0
2024-07-30 10:20:00,50.2,50.22,50.17,50.21,39869.0,48.7033,48.7227,48.6742,48.713,39869.0
2024-07-30 10:25:00,50.21,50.22,50.18,50.2,45643.0,48.713,48.7227,48.6839,48.7033,45643.0
2024-07-30 10:30:00,50.2,50.21,50.18,50.19,58387.0,48.7033,48.713,48.6839,48.6936,58387.0
2024-07-30 10:35:00,50.19,50.2,50.14,50.18,100263.0,48.6936,48.7033,48.6451,48.6839,100263.0
2024-07-30 10:40:00,50.19,50.19,50.15,50.18,45978.0,48.6936,48.6936,48.6548,48.6839,45978.0
2024-07-30 10:45:00,50.18,50.21,50.17,50.2,68262.0,48.6839,48.713,48.6742,48.7033,68262.0
2024-07-30 10:50:00,50.2,50.22,50.17,50.18,26350.0,48.7033,48.7227,48.6742,48.6839,26350.0
2024-07-30 10:55:00,50.18,50.2,50.14,50.15,59351.0,48.6839,48.7033,48.6451,48.6548,59351.0
2024-07-30 11:00:00,50.16,50.17,50.08,50.09,83568.0,48.6645,48.6742,48.5869,48.5966,83568.0
2024-07-30 11:05:00,50.09,50.1,50.04,50.1,47580.0,48.5966,48.6063,48.5481,48.6063,47580.0
2024-07-30 11:10:00,50.08,50.12,50.08,50.11,22239.0,48.5869,48.6257,48.5869,48.616,22239.0
2024-07-30 11:15:00,50.11,50.13,50.1,50.13,115335.0,48.616,48.6354,48.6063,48.6354,115335.0
2024-07-30 11:20:00,50.12,50.14,50.11,50.14,61225.0,48.6257,48.6451,48.616,48.6451,61225.0
2024-07-30 11:25:00,50.15,50.15,50.11,50.12,53720.0,48.6548,48.6548,48.616,48.6257,53720.0
2024-07-30 11:30:00,50.11,50.12,50.08,50.09,62118.0,48.616,48.6257,48.5869,48.5966,62118.0
2024-07-30 11:35:00,50.09,50.11,50.05,50.05,60722.0,48.5966,48.616,48.5578,48.5578,60722.0
2024-07-30 11:40:00,50.05,50.07,50.04,50.05,58545.0,48.5578,48.5772,48.5481,48.5578,58545.0
2024-07-30 11:45:00,50.05,50.09,50.03,50.05,201926.0,48.5578,48.5966,48.5384,48.5578,201926.0
2024-07-30 11:50:00,50.05,50.07,50.05,50.05,236990.0,48.5578,48.5772,48.5578,48.5578,236990.0
2024-07-30 11:55:00,50.05,50.06,50.03,50.05,205127.0,48.5578,48.5675,48.5384,48.5578,205127.0
2024-07-30 12:00:00,50.05,50.07,50.0,50.02,101349.0,48.5578,48.5772,48.5093,48.5287,101349.0
2024-07-30 12:05:00,50.02,50.09,50.01,50.08,89791.0,48.5287,48.5966,48.519,48.5869,89791.0
2024-07-30 12:10:00,50.08,50.09,50.06,50.08,109296.0,48.5869,48.5966,48.5675,48.5869,109296.0
2024-07-30 12:15:00,50.07,50.09,50.05,50.09,157265.0,48.5772,48.5966,48.5578,48.5966,157265.0
2024-07-30 12:20:00,50.09,50.09,50.05,50.06,59870.0,48.5966,48.5966,48.5578,48.5675,59870.0
2024-07-30 12:25:00,50.06,50.11,50.05,50.11,57739.0,48.5675,48.616,48.5578,48.616,57739.0
2024-07-30 12:30:00,50.11,50.12,50.08,50.09,41121.0,48.616,48.6257,48.5869,48.5966,41121.0
2024-07-30 12:35:00,50.09,50.14,50.08,50.13,58333.0,48.5966,48.6451,48.5869,48.6354,58333.0
2024-07-30 12:40:00,50.13,50.15,50.11,50.13,72971.0,48.6354,48.6548,48.616,48.6354,72971.0
2024-07-30 12:45:00,50.13,50.15,50.12,50.12,83769.0,48.6354,48.6548,48.6257,48.6257,83769.0
2024-07-30 12:50:00,50.12,50.13,50.06,50.07,83493.0,48.6257,48.6354,48.5675,48.5772,83493.0
2024-07-30 12:55:00,50.06,50.09,50.01,50.02,71424.0,48.5675,48.5966,48.519,48.5287,71424.0
2024-07-30 13:00:00,50.01,50.02,49.98,50.02,43042.0,48.519,48.5287,48.4899,48.5287,43042.0
2024-07-30 13:05:00,50.01,50.04,49.99,50.04,108394.0,48.519,48.5481,48.4996,48.5481,108394.0
2024-07-30 13:10:00,50.04,50.08,50.03,50.08,41090.0,48.5481,48.5869,48.5384,48.5869,41090.0
2024-07-30 13:15:00,50.08,50.1,50.06,50.09,93875.0,48.5869,48.6063,48.5675,48.5966,93875.0
2024-07-30 13:20:00,50.09,50.14,50.09,50.12,83515.0,48.5966,48.6451,48.5966,48.6257,83515.0
2024-07-30 13:25:00,50.12,50.12,50.07,50.09,80152.0,48.6257,48.6257,48.5772,48.5966,80152.0
2024-07-30 13:30:00,50.09,50.11,50.07,50.11,53152.0,48.5966,48.616,48.5772,48.616,53152.0
2024-07-30 13:35:00,50.11,50.15,50.09,50.14,76331.0,48.616,48.6548,48.5966,48.6451,76331.0
2024-07-30 13:40:00,50.14,50.14,50.1,50.12,54560.0,48.6451,48.6451,48.6063,48.6257,54560.0
2024-07-30 13:45:00,50.12,50.13,50.09,50.13,81276.0,48.6257,48.6354,48.5966,48.6354,81276.0
2024-07-30 13:50:00,50.12,50.14,50.1,50.11,60622.0,48.6257,48.6451,48.6063,48.616,60622.0
2024-07-30 13:55:00,50.11,50.12,50.1,50.12,44443.0,48.616,48.6257,48.6063,48.6257,44443.0
2024-07-30 14:00:00,50.12,50.13,50.11,50.12,43609.0,48.6257,48.6354,48.616,48.6257,43609.0
2024-07-30 14:05:00,50.13,50.15,50.12,50.14,55740.0,48.6354,48.6548,48.6257,48.6451,55740.0
2024-07-30 14:10:00,50.14,50.15,50.13,50.15,48321.0,48.6451,48.6548,48.6354,48.6548,48321.0
2024-07-30 14:15:00,50.15,50.18,50.14,50.16,54952.0,48.6548,48.6839,48.6451,48.6645,54952.0
2024-07-30 14:20:00,50.18,50.19,50.15,50.17,859241.0,48.6839,48.6936,48.6548,48.6742,859241.0
2024-07-30 14:25:00,50.16,50.17,50.12,50.15,101024.0,48.6645,48.6742,48.6257,48.6548,101024.0
2024-07-30 14:30:00,50.15,50.15,50.12,50.13,49391.0,48.6548,48.6548,48.6257,48.6354,49391.0
2024-07-30 14:35:00,50.13,50.15,50.12,50.15,118793.0,48.6354,48.6548,48.6257,48.6548,118793.0
2024-07-30 14:40:00,50.15,50.15,50.13,50.14,81930.0,48.6548,48.6548,48.6354,48.6451,81930.0
2024-07-30 14:45:00,50.14,50.14,50.09,50.1,83283.0,48.6451,48.6451,48.5966,48.6063,83283.0
2024-07-30 14:50:00,50.11,50.12,50.1,50.12,82157.0,48.616,48.6257,48.6063,48.6257,82157.0
2024-07-30 14:55:00,50.12,50.12,50.09,50.12,74027.0,48.6257,48.6257,48.5966,48.6257,74027.0
2024-07-30 15:00:00,50.12,50.12,50.08,50.11,99301.0,48.6257,48.6257,48.5869,48.616,99301.0
2024-07-30 15:05:00,50.11,50.12,50.1,50.12,134274.0,48.616,48.6257,48.6063,48.6257,134274.0
2024-07-30 15:10:00,50.12,50.13,50.1,50.11,106498.0,48.6257,48.6354,48.6063,48.616,106498.0
2024-07-30 15:15:00,50.11,50.14,50.1,50.13,144937.0,48.616,48.6451,48.6063,48.6354,144937.0
2024-07-30 15:20:00,50.14,50.15,50.13,50.15,146284.0,48.6451,48.6548,48.6354,48.6548,146284.0
2024-07-30 15:25:00,50.15,50.16,50.13,50.16,185258.0,48.6548,48.6645,48.6354,48.6645,185258.0
2024-07-30 15:30:00,50.15,50.15,50.12,50.13,177241.0,48.6548,48.6548,48.6257,48.6354,177241.0
2024-07-30 15:35:00,50.14,50.15,50.12,50.13,131245.0,48.6451,48.6548,48.6257,48.6354,131245.0
2024-07-30 15:40:00,50.13,50.16,50.11,50.15,149294.0,48.6354,48.6645,48.616,48.6548,149294.0
2024-07-30 15:45:00,50.16,50.24,50.15,50.22,162181.0,48.6645,48.7421,48.6548,48.7227,162181.0
2024-07-30 15:50:00,50.22,50.23,50.18,50.19,244081.0,48.7227,48.7324,48.6839,48.6936,244081.0
2024-07-30 15:55:00,50.19,50.2,50.16,50.16,281589.0,48.6936,48.7033,48.6645,48.6645,281589.0
2024-07-31 09:30:00,50.95,50.98,50.93,50.93,191219.0,49.431,49.4601,49.4116,49.4116,191219.0
2024-07-31 09:35:00,50.94,50.96,50.88,50.88,49057.0,49.4213,49.4407,49.363,49.363,49057.0
2024-07-31 09:40:00,50.89,50.9,50.8,50.81,56814.0,49.3727,49.3824,49.2854,49.2951,56814.0
2024-07-31 09:45:00,50.81,50.85,50.8,50.83,101646.0,49.2951,49.3339,49.2854,49.3145,101646.0
2024-07-31 09:50:00,50.83,50.85,50.8,50.83,29192.0,49.3145,49.3339,49.2854,49.3145,29192.0
2024-07-31 09:55:00,50.83,50.84,50.79,50.8,41212.0,49.3145,49.3242,49.2757,49.2854,41212.0
2024-07-31 10:00:00,50.8,50.86,50.8,50.81,69044.0,49.2854,49.3436,49.2854,49.2951,69044.0
2024-07-31 10:05:00,50.82,50.84,50.79,50.84,75673.0,49.3048,49.3242,49.2757,49.3242,75673.0
2024-07-31 10:10:00,50.84,50.89,50.83,50.89,103845.0,49.3242,49.3727,49.3145,49.3727,103845.0
2024-07-31 10:15:00,50.89,50.93,50.88,50.91,68148.0,49.3727,49.4116,49.363,49.3921,68148.0
2024-07-31 10:20:00,50.93,50.94,50.9,50.94,54302.0,49.4116,49.4213,49.3824,49.4213,54302.0
2024-07-31 10:25:00,50.93,50.96,50.91,50.93,70470.0,49.4116,49.4407,49.3921,49.4116,70470.0
2024-07-31 10:30:00,50.95,50.98,50.94,50.98,33400.0,49.431,49.4601,49.4213,49.4601,33400.0
2024-07-31 10:35:00,50.97,50.98,50.94,50.95,35687.0,49.4504,49.4601,49.4213,49.431,35687.0
2024-07-31 10:40:00,50.95,50.95,50.9,50.91,41292.0,49.431,49.431,49.3824,49.3921,41292.0
2024-07-31 10:45:00,50.91,50.93,50.9,50.91,75492.0,49.3921,49.4116,49.3824,49.3921,75492.0
2024-07-31 10:50:00,50.92,50.92,50.8,50.8,117793.0,49.4019,49.4019,49.2854,49.2854,117793.0
2024-07-31 10:55:00,50.81,50.88,50.8,50.88,75843.0,49.2951,49.363,49.2854,49.363,75843.0
2024-07-31 11:00:00,50.88,50.89,50.85,50.85,139340.0,49.363,49.3727,49.3339,49.3339,139340.0
2024-07-31 11:05:00,50.86,50.89,50.85,50.87,116072.0,49.3436,49.3727,49.3339,49.3533,116072.0
2024-07-31 11:10:00,50.87,50.9,50.86,50.88,36491.0,49.3533,49.3824,49.3436,49.363,36491.0
2024-07-31 11:15:00,50.89,50.9,50.86,50.89,34630.0,49.3727,49.3824,49.3436,49.3727,34630.0
2024-07-31 11:20:00,50.89,50.9,50.86,50.88,84964.0,49.3727,49.3824,49.3436,49.363,84964.0
2024-07-31 11:25:00,50.89,50.9,50.86,50.87,52190.0,49.3727,49.3824,49.3436,49.3533,52190.0
2024-07-31 11:30:00,50.88,50.91,50.87,50.91,129937.0,49.363,49.3921,49.3533,49.3921,129937.0
2024-07-31 11:35:00,50.91,50.93,50.9,50.92,51287.0,49.3921,49.4116,49.3824,49.4019,51287.0
2024-07-31 11:40:00,50.92,50.92,50.89,50.9,29792.0,49.4019,49.4019,49.3727,49.3824,29792.0
2024-07-31 11:45:00,50.91,50.92,50.9,50.91,44920.0,49.3921,49.4019,49.3824,49.3921,44920.0
2024-07-31 11:50:00,50.9,50.91,50.87,50.88,35594.0,49.3824,49.3921,49.3533,49.363,35594.0
2024-07-31 11:55:00,50.88,50.9,50.86,50.88,48004.0,49.363,49.3824,49.3436,49.363,48004.0
2024-07-31 12:00:00,50.88,50.89,50.87,50.88,68367.0,49.363,49.3727,49.3533,49.363,68367.0
2024-07-31 12:05:00,50.88,50.88,50.86,50.88,29314.0,49.363,49.363,49.3436,49.363,29314.0
2024-07-31 12:10:00,50.88,50.9,50.87,50.9,40108.0,49.363,49.3824,49.3533,49.3824,40108.0
2024-07-31 12:15:00,50.9,50.91,50.88,50.9,25236.0,49.3824,49.3921,49.363,49.3824,25236.0
2024-07-31 12:20:00,50.9,50.92,50.89,50.91,26583.0,49.3824,49.4019,49.3727,49.3921,26583.0
2024-07-31 12:25:00,50.91,50.91,50.88,50.9,29022.0,49.3921,49.3921,49.363,49.3824,29022.0
2024-07-31 12:30:00,50.9,50.91,50.89,50.9,49757.0,49.3824,49.3921,49.3727,49.3824,49757.0
2024-07-31 12:35:00,50.89,50.9,50.88,50.9,35748.0,49.3727,49.3824,49.363,49.3824,35748.0
2024-07-31 12:40:00,50.9,50.91,50.88,50.91,40152.0,49.3824,49.3921,49.363,49.3921,40152.0
2024-07-31 12:45:00,50.9,50.93,50.9,50.93,8316.0,49.3824,49.4116,49.3824,49.4116,8316.0
2024-07-31 12:50:00,50.92,50.93,50.89,50.89,68376.0,49.4019,49.4116,49.3727,49.3727,68376.0
2024-07-31 12:55:00,50.9,50.92,50.88,50.89,47508.0,49.3824,49.4019,49.363,49.3727,47508.0
2024-07-31 13:00:00,50.88,50.91,50.87,50.91,23655.0,49.363,49.3921,49.3533,49.3921,23655.0
2024-07-31 13:05:00,50.91,50.93,50.9,50.91,57062.0,49.3921,49.4116,49.3824,49.3921,57062.0
2024-07-31 13:10:00,50.91,50.92,50.89,50.9,39135.0,49.3921,49.4019,49.3727,49.3824,39135.0
2024-07-31 13:15:00,50.9,50.91,50.88,50.9,26879.0,49.3824,49.3921,49.363,49.3824,26879.0
2024-07-31 13:20:00,50.89,50.89,50.87,50.88,278957.0,49.3727,49.3727,49.3533,49.363,278957.0
2024-07-31 13:25:00,50.88,50.88,50.85,50.88,61145.0,49.363,49.363,49.3339,49.363,61145.0
2024-07-31 13:30:00,50.88,50.88,50.79,50.8,81475.0,49.363,49.363,49.2757,49.2854,81475.0
2024-07-31 13:35:00,50.81,50.83,50.79,50.8,29033.0,49.2951,49.3145,49.2757,49.2854,29033.0
2024-07-31 13:40:00,50.81,50.83,50.77,50.81,47230.0,49.2951,49.3145,49.2563,49.2951,47230.0
2024-07-31 13:45:00,50.82,50.84,50.81,50.84,85176.0,49.3048,49.3242,49.2951,49.3242,85176.0
2024-07-31 13:50:00,50.84,50.87,50.83,50.87,96416.0,49.3242,49.3533,49.3145,49.3533,96416.0
2024-07-31 13:55:00,50.87,50.87,50.83,50.85,40302.0,49.3533,49.3533,49.3145,49.3339,40302.0
2024-07-31 14:00:00,50.85,50.85,50.77,50.83,257184.0,49.3339,49.3339,49.2563,49.3145,257184.0
2024-07-31 14:05:00,50.84,50.86,50.79,50.82,42807.0,49.3242,49.3436,49.2757,49.3048,42807.0
2024-07-31 14:10:00,50.83,50.86,50.8,50.84,274043.0,49.3145,49.3436,49.2854,49.3242,274043.0
2024-07-31 14:15:00,50.84,50.88,50.81,50.87,161859.0,49.3242,49.363,49.2951,49.3533,161859.0
2024-07-31 14:20:00,50.86,50.89,50.84,50.89,79044.0,49.3436,49.3727,49.3242,49.3727,79044.0
2024-07-31 14:25:00,50.88,50.91,50.86,50.89,117439.0,49.363,49.3921,49.3436,49.3727,117439.0
2024-07-31 14:30:00,50.89,50.97,50.89,50.96,105801.0,49.3727,49.4504,49.3727,49.4407,105801.0
2024-07-31 14:35:00,50.96,50.98,50.88,50.97,131660.0,49.4407,49.4601,49.363,49.4504,131660.0
2024-07-31 14:40:00,50.97,51.09,50.97,51.08,50206.0,49.4504,49.5668,49.4504,49.5571,50206.0
2024-07-31 14:45:00,51.07,51.12,51.05,51.12,68118.0,49.5474,49.5959,49.528,49.5959,68118.0
2024-07-31 14:50:00,51.12,51.14,51.08,51.11,114355.0,49.5959,49.6153,49.5571,49.5862,114355.0
2024-07-31 14:55:00,51.1,51.14,51.07,51.14,102991.0,49.5765,49.6153,49.5474,49.6153,102991.0
2024-07-31 15:00:00,51.13,51.16,51.1,51.11,113846.0,49.6056,49.6347,49.5765,49.5862,113846.0
2024-07-31 15:05:00,51.11,51.13,51.07,51.08,96022.0,49.5862,49.6056,49.5474,49.5571,96022.0
2024-07-31 15:10:00,51.08,51.12,51.06,51.08,80964.0,49.5571,49.5959,49.5377,49.5571,80964.0
2024-07-31 15:15:00,51.07,51.12,51.0,51.01,213962.0,49.5474,49.5959,49.4795,49.4892,213962.0
2024-07-31 15:20:00,51.0,51.04,50.95,50.95,247782.0,49.4795,49.5183,49.431,49.431,247782.0
2024-07-31 15:25:00,50.95,50.97,50.89,50.91,119118.0,49.431,49.4504,49.3727,49.3921,119118.0
2024-07-31 15:30:00,50.9,50.95,50.86,50.93,316429.0,49.3824,49.431,49.3436,49.4116,316429.0
2024-07-31 15:35:00,50.94,50.98,50.93,50.96,100343.0,49.4213,49.4601,49.4116,49.4407,100343.0
2024-07-31 15:40:00,50.96,51.05,50.96,51.04,152038.0,49.4407,49.528,49.4407,49.5183,152038.0
2024-07-31 15:45:00,51.03,51.06,50.98,51.01,113993.0,49.5086,49.5377,49.4601,49.4892,113993.0
2024-07-31 15:50:00,51.0,51.03,50.91,50.96,222088.0,49.4795,49.5086,49.3921,49.4407,222088.0
2024-07-31 15:55:00,50.97,50.98,50.91,50.93,394234.0,49.4504,49.4601,49.3921,49.4116,394234.0
2024-08-01 09:30:00,50.34,50.4,50.32,50.39,183607.0,48.8391,48.8974,48.8197,48.8877,183607.0
2024-08-01 09:35:00,50.39,50.44,50.37,50.43,37691.0,48.8877,48.9362,48.8682,48.9265,37691.0
2024-08-01 09:40:00,50.43,50.47,50.42,50.47,31239.0,48.9265,48.9653,48.9168,48.9653,31239.0
2024-08-01 09:45:00,50.46,50.48,50.43,50.45,255925.0,48.9556,48.975,48.9265,48.9459,255925.0
2024-08-01 09:50:00,50.45,50.45,50.37,50.4,226947.0,48.9459,48.9459,48.8682,48.8974,226947.0
2024-08-01 09:55:00,50.37,50.4,50.35,50.37,78952.0,48.8682,48.8974,48.8488,48.8682,78952.0
2024-08-01 10:00:00,50.38,50.41,50.32,50.32,263511.0,48.8779,48.9071,48.8197,48.8197,263511.0
2024-08-01 10:05:00,50.32,50.32,50.18,50.18,151462.0,48.8197,48.8197,48.6839,48.6839,151462.0
2024-08-01 10:10:00,50.18,50.19,50.13,50.13,168796.0,48.6839,48.6936,48.6354,48.6354,168796.0
2024-08-01 10:15:00,50.13,50.15,50.07,50.09,126247.0,48.6354,48.6548,48.5772,48.5966,126247.0
2024-08-01 10:20:00,50.1,50.11,50.02,50.06,136272.0,48.6063,48.616,48.5287,48.5675,136272.0
2024-08-01 10:25:00,50.05,50.06,49.98,49.98,72880.0,48.5578,48.5675,48.4899,48.4899,72880.0
2024-08-01 10:30:00,49.99,50.02,49.96,49.98,72558.0,48.4996,48.5287,48.4705,48.4899,72558.0
2024-08-01 10:35:00,49.98,49.98,49.91,49.96,189378.0,48.4899,48.4899,48.422,48.4705,189378.0
2024-08-01 10:40:00,49.96,49.98,49.88,49.89,140058.0,48.4705,48.4899,48.3929,48.4026,140058.0
2024-08-01 10:45:00,49.88,49.88,49.78,49.79,84579.0,48.3929,48.3929,48.2958,48.3055,84579.0
2024-08-01 10:50:00,49.78,49.86,49.78,49.82,155446.0,48.2958,48.3735,48.2958,48.3346,155446.0
2024-08-01 10:55:00,49.82,49.88,49.79,49.81,121470.0,48.3346,48.3929,48.3055,48.3249,121470.0
2024-08-01 11:00:00,49.82,49.83,49.76,49.76,278562.0,48.3346,48.3443,48.2764,48.2764,278562.0
2024-08-01 11:05:00,49.77,49.79,49.72,49.76,329975.0,48.2861,48.3055,48.2376,48.2764,329975.0
2024-08-01 11:10:00,49.75,49.78,49.74,49.75,96470.0,48.2667,48.2958,48.257,48.2667,96470.0
2024-08-01 11:15:00,49.75,49.79,49.75,49.78,78351.0,48.2667,48.3055,48.2667,48.2958,78351.0
2024-08-01 11:20:00,49.79,49.79,49.7,49.72,110234.0,48.3055,48.3055,48.2182,48.2376,110234.0
2024-08-01 11:25:00,49.73,49.77,49.71,49.73,85053.0,48.2473,48.2861,48.2279,48.2473,85053.0
2024-08-01 11:30:00,49.73,49.78,49.71,49.75,79567.0,48.2473,48.2958,48.2279,48.2667,79567.0
2024-08-01 11:35:00,49.76,49.76,49.71,49.75,125959.0,48.2764,48.2764,48.2279,48.2667,125959.0
2024-08-01 11:40:00,49.73,49.74,49.69,49.7,53132.0,48.2473,48.257,48.2085,48.2182,53132.0
2024-08-01 11:45:00,49.7,49.71,49.65,49.68,36299.0,48.2182,48.2279,48.1697,48.1988,36299.0
2024-08-01 11:50:00,49.68,49.72,49.66,49.72,72370.0,48.1988,48.2376,48.1794,48.2376,72370.0
2024-08-01 11:55:00,49.72,49.74,49.7,49.71,36488.0,48.2376,48.257,48.2182,48.2279,36488.0
2024-08-01 12:00:00,49.69,49.73,49.66,49.73,68923.0,48.2085,48.2473,48.1794,48.2473,68923.0
2024-08-01 12:05:00,49.72,49.78,49.71,49.75,65094.0,48.2376,48.2958,48.2279,48.2667,65094.0
2024-08-01 12:10:00,49.74,49.75,49.69,49.73,123585.0,48.257,48.2667,48.2085,48.2473,123585.0
2024-08-01 12:15:00,49.74,49.78,49.72,49.72,150918.0,48.257,48.2958,48.2376,48.2376,150918.0
2024-08-01 12:20:00,49.73,49.73,49.63,49.64,56102.0,48.2473,48.2473,48.1503,48.16,56102.0
2024-08-01 12:25:00,49.64,49.69,49.63,49.69,74181.0,48.16,48.2085,48.1503,48.2085,74181.0
2024-08-01 12:30:00,49.69,49.69,49.63,49.65,72361.0,48.2085,48.2085,48.1503,48.1697,72361.0
2024-08-01 12:35:00,49.65,49.69,49.62,49.62,50768.0,48.1697,48.2085,48.1406,48.1406,50768.0
2024-08-01 12:40:00,49.62,49.62,49.58,49.6,68365.0,48.1406,48.1406,48.1018,48.1212,68365.0
2024-08-01 12:45:00,49.6,49.61,49.57,49.59,41666.0,48.1212,48.1309,48.0921,48.1115,41666.0
2024-08-01 12:50:00,49.58,49.59,49.54,49.59,95022.0,48.1018,48.1115,48.063,48.1115,95022.0
2024-08-01 12:55:00,49.59,49.62,49.58,49.59,41568.0,48.1115,48.1406,48.1018,48.1115,41568.0
2024-08-01 13:00:00,49.59,49.6,49.56,49.6,68968.0,48.1115,48.1212,48.0824,48.1212,68968.0
2024-08-01 13:05:00,49.59,49.59,49.52,49.54,139824.0,48.1115,48.1115,48.0436,48.063,139824.0
2024-08-01 13:10:00,49.55,49.55,49.51,49.53,53794.0,48.0727,48.0727,48.0339,48.0533,53794.0
2024-08-01 13:15:00,49.52,49.55,49.51,49.52,59710.0,48.0436,48.0727,48.0339,48.0436,59710.0
2024-08-01 13:20:00,49.51,49.52,49.48,49.5,49275.0,48.0339,48.0436,48.0048,48.0242,49275.0
2024-08-01 13:25:00,49.49,49.54,49.47,49.52,65603.0,48.0145,48.063,47.9951,48.0436,65603.0
2024-08-01 13:30:00,49.51,49.51,49.47,49.48,40842.0,48.0339,48.0339,47.9951,48.0048,40842.0
2024-08-01 13:35:00,49.49,49.51,49.44,49.45,39937.0,48.0145,48.0339,47.966,47.9757,39937.0
2024-08-01 13:40:00,49.44,49.45,49.41,49.42,51174.0,47.966,47.9757,47.9369,47.9466,51174.0
2024-08-01 13:45:00,49.43,49.45,49.39,49.4,94536.0,47.9563,47.9757,47.9175,47.9272,94536.0
2024-08-01 13:50:00,49.4,49.47,49.38,49.47,62067.0,47.9272,47.9951,47.9078,47.9951,62067.0
2024-08-01 13:55:00,49.47,49.55,49.45,49.54,84077.0,47.9951,48.0727,47.9757,48.063,84077.0
2024-08-01 14:00:00,49.54,49.56,49.48,49.5,71739.0,48.063,48.0824,48.0048,48.0242,71739.0
2024-08-01 14:05:00,49.49,49.54,49.48,49.51,121449.0,48.0145,48.063,48.0048,48.0339,121449.0
2024-08-01 14:10:00,49.51,49.51,49.47,49.48,147685.0,48.0339,48.0339,47.9951,48.0048,147685.0
2024-08-01 14:15:00,49.5,49.5,49.42,49.44,61501.0,48.0242,48.0242,47.9466,47.966,61501.0
2024-08-01 14:20:00,49.44,49.51,49.43,49.46,89306.0,47.966,48.0339,47.9563,47.9854,89306.0
2024-08-01 14:25:00,49.46,49.47,49.39,49.43,93915.0,47.9854,47.9951,47.9175,47.9563,93915.0
2024-08-01 14:30:00,49.43,49.44,49.4,49.41,108777.0,47.9563,47.966,47.9272,47.9369,108777.0
2024-08-01 14:35:00,49.41,49.44,49.4,49.43,68845.0,47.9369,47.966,47.9272,47.9563,68845.0
2024-08-01 14:40:00,49.44,49.46,49.4,49.41,107357.0,47.966,47.9854,47.9272,47.9369,107357.0
2024-08-01 14:45:00,49.41,49.41,49.38,49.39,107412.0,47.9369,47.9369,47.9078,47.9175,107412.0
2024-08-01 14:50:00,49.39,49.41,49.36,49.37,79289.0,47.9175,47.9369,47.8884,47.8981,79289.0
2024-08-01 14:55:00,49.36,49.42,49.36,49.4,64068.0,47.8884,47.9466,47.8884,47.9272,64068.0
2024-08-01 15:00:00,49.39,49.43,49.38,49.43,79523.0,47.9175,47.9563,47.9078,47.9563,79523.0
2024-08-01 15:05:00,49.42,49.46,49.4,49.46,101989.0,47.9466,47.9854,47.9272,47.9854,101989.0
2024-08-01 15:10:00,49.45,49.51,49.44,49.48,126504.0,47.9757,48.0339,47.966,48.0048,126504.0
2024-08-01 15:15:00,49.48,49.52,49.46,49.51,89808.0,48.0048,48.0436,47.9854,48.0339,89808.0
2024-08-01 15:20:00,49.51,49.54,49.5,49.54,112287.0,48.0339,48.063,48.0242,48.063,112287.0
2024-08-01 15:25:00,49.54,49.57,49.52,49.57,99083.0,48.063,48.0921,48.0436,48.0921,99083.0
2024-08-01 15:30:00,49.57,49.59,49.55,49.55,82070.0,48.0921,48.1115,48.0727,48.0727,82070.0
2024-08-01 15:35:00,49.55,49.58,49.54,49.58,144553.0,48.0727,48.1018,48.063,48.1018,144553.0
2024-08-01 15:40:00,49.58,49.58,49.54,49.55,119426.0,48.1018,48.1018,48.063,48.0727,119426.0
2024-08-01 15:45:00,49.55,49.63,49.55,49.63,148571.0,48.0727,48.1503,48.0727,48.1503,148571.0
2024-08-01 15:50:00,49.62,49.66,49.56,49.58,204681.0,48.1406,48.1794,48.0824,48.1018,204681.0
2024-08-01 15:55:00,49.58,49.64,49.57,49.61,386121.0,48.1018,48.16,48.0921,48.1309,386121.0
2024-08-02 09:30:00,48.92,48.93,48.8,48.83,346409.0,47.4615,47.4712,47.3451,47.3742,346409.0
2024-08-02 09:35:00,48.84,48.91,48.81,48.91,156643.0,47.3839,47.4518,47.3548,47.4518,156643.0
2024-08-02 09:40:00,48.91,48.98,48.89,48.94,89168.0,47.4518,47.5197,47.4324,47.4809,89168.0
2024-08-02 09:45:00,48.95,48.98,48.87,48.94,113282.0,47.4906,47.5197,47.413,47.4809,113282.0
2024-08-02 09:50:00,48.94,49.01,48.88,48.88,111250.0,47.4809,47.5488,47.4227,47.4227,111250.0
2024-08-02 09:55:00,48.89,48.93,48.87,48.92,92046.0,47.4324,47.4712,47.413,47.4615,92046.0
2024-08-02 10:00:00,48.92,48.98,48.88,48.93,300678.0,47.4615,47.5197,47.4227,47.4712,300678.0
2024-08-02 10:05:00,48.92,48.92,48.75,48.77,284537.0,47.4615,47.4615,47.2965,47.316,284537.0
2024-08-02 10:10:00,48.76,48.76,48.63,48.63,377534.0,47.3062,47.3062,47.1801,47.1801,377534.0
2024-08-02 10:15:00,48.64,48.75,48.61,48.62,412600.0,47.1898,47.2965,47.1607,47.1704,412600.0
2024-08-02 10:20:00,48.62,48.64,48.57,48.6,209707.0,47.1704,47.1898,47.1219,47.151,209707.0
2024-08-02 10:25:00,48.59,48.69,48.56,48.61,340681.0,47.1413,47.2383,47.1122,47.1607,340681.0
2024-08-02 10:30:00,48.6,48.68,48.58,48.61,198881.0,47.151,47.2286,47.1316,47.1607,198881.0
2024-08-02 10:35:00,48.6,48.6,48.51,48.52,205697.0,47.151,47.151,47.0637,47.0734,205697.0
2024-08-02 10:40:00,48.52,48.58,48.51,48.54,186670.0,47.0734,47.1316,47.0637,47.0928,186670.0
2024-08-02 10:45:00,48.54,48.61,48.53,48.58,230276.0,47.0928,47.1607,47.0831,47.1316,230276.0
2024-08-02 10:50:00,48.59,48.6,48.49,48.5,326050.0,47.1413,47.151,47.0443,47.054,326050.0
2024-08-02 10:55:00,48.5,48.52,48.45,48.46,313781.0,47.054,47.0734,47.0055,47.0152,313781.0
2024-08-02 11:00:00,48.46,48.47,48.36,48.38,249363.0,47.0152,47.0249,46.9182,46.9376,249363.0
2024-08-02 11:05:00,48.38,48.43,48.36,48.4,159733.0,46.9376,46.9861,46.9182,46.957,159733.0
2024-08-02 11:10:00,48.39,48.48,48.37,48.41,271062.0,46.9473,47.0346,46.9279,46.9667,271062.0
2024-08-02 11:15:00,48.41,48.48,48.41,48.44,268210.0,46.9667,47.0346,46.9667,46.9958,268210.0
2024-08-02 11:20:00,48.44,48.46,48.39,48.45,209184.0,46.9958,47.0152,46.9473,47.0055,209184.0
2024-08-02 11:25:00,48.45,48.47,48.39,48.44,244022.0,47.0055,47.0249,46.9473,46.9958,244022.0
2024-08-02 11:30:00,48.45,48.53,48.45,48.51,211055.0,47.0055,47.0831,47.0055,47.0637,211055.0
2024-08-02 11:35:00,48.51,48.6,48.49,48.54,136204.0,47.0637,47.151,47.0443,47.0928,136204.0
2024-08-02 11:40:00,48.53,48.63,48.53,48.62,205125.0,47.0831,47.1801,47.0831,47.1704,205125.0
2024-08-02 11:45:00,48.62,48.64,48.58,48.64,91428.0,47.1704,47.1898,47.1316,47.1898,91428.0
2024-08-02 11:50:00,48.63,48.65,48.59,48.6,78978.0,47.1801,47.1995,47.1413,47.151,78978.0
2024-08-02 11:55:00,48.6,48.66,48.59,48.62,124170.0,47.151,47.2092,47.1413,47.1704,124170.0
2024-08-02 12:00:00,48.62,48.64,48.56,48.61,112395.0,47.1704,47.1898,47.1122,47.1607,112395.0
2024-08-02 12:05:00,48.6,48.65,48.59,48.61,240762.0,47.151,47.1995,47.1413,47.1607,240762.0
2024-08-02 12:10:00,48.61,48.61,48.54,48.58,278069.0,47.1607,47.1607,47.0928,47.1316,278069.0
2024-08-02 12:15:00,48.58,48.64,48.57,48.63,201851.0,47.1316,47.1898,47.1219,47.1801,201851.0
2024-08-02 12:20:00,48.64,48.68,48.63,48.65,230944.0,47.1898,47.2286,47.1801,47.1995,230944.0
2024-08-02 12:25:00,48.65,48.69,48.62,48.66,316337.0,47.1995,47.2383,47.1704,47.2092,316337.0
2024-08-02 12:30:00,48.66,48.67,48.62,48.66,467842.0,47.2092,47.2189,47.1704,47.2092,467842.0
2024-08-02 12:35:00,48.66,48.66,48.61,48.65,264135.0,47.2092,47.2092,47.1607,47.1995,264135.0
2024-08-02 12:40:00,48.64,48.69,48.64,48.65,89294.0,47.1898,47.2383,47.1898,47.1995,89294.0
2024-08-02 12:45:00,48.66,48.67,48.61,48.65,50201.0,47.2092,47.2189,47.1607,47.1995,50201.0
2024-08-02 12:50:00,48.65,48.65,48.56,48.56,166398.0,47.1995,47.1995,47.1122,47.1122,166398.0
2024-08-02 12:55:00,48.57,48.62,48.54,48.6,120804.0,47.1219,47.1704,47.0928,47.151,120804.0
2024-08-02 13:00:00,48.59,48.61,48.54,48.57,83907.0,47.1413,47.1607,47.0928,47.1219,83907.0
2024-08-02 13:05:00,48.57,48.62,48.56,48.61,336683.0,47.1219,47.1704,47.1122,47.1607,336683.0
2024-08-02 13:10:00,48.61,48.65,48.58,48.65,107653.0,47.1607,47.1995,47.1316,47.1995,107653.0
2024-08-02 13:15:00,48.64,48.66,48.61,48.63,48185.0,47.1898,47.2092,47.1607,47.1801,48185.0
2024-08-02 13:20:00,48.64,48.64,48.57,48.59,92264.0,47.1898,47.1898,47.1219,47.1413,92264.0
2024-08-02 13:25:00,48.59,48.63,48.59,48.61,157521.0,47.1413,47.1801,47.1413,47.1607,157521.0
2024-08-02 13:30:00,48.6,48.62,48.57,48.59,83970.0,47.151,47.1704,47.1219,47.1413,83970.0
2024-08-02 13:35:00,48.59,48.59,48.55,48.57,32652.0,47.1413,47.1413,47.1025,47.1219,32652.0
2024-08-02 13:40:00,48.58,48.58,48.53,48.57,84045.0,47.1316,47.1316,47.0831,47.1219,84045.0
2024-08-02 13:45:00,48.57,48.59,48.55,48.56,94039.0,47.1219,47.1413,47.1025,47.1122,94039.0
2024-08-02 13:50:00,48.55,48.57,48.51,48.52,58266.0,47.1025,47.1219,47.0637,47.0734,58266.0
2024-08-02 13:55:00,48.52,48.53,48.5,48.52,107982.0,47.0734,47.0831,47.054,47.0734,107982.0
2024-08-02 14:00:00,48.52,48.52,48.47,48.5,29489.0,47.0734,47.0734,47.0249,47.054,29489.0
2024-08-02 14:05:00,48.5,48.52,48.47,48.48,98096.0,47.054,47.0734,47.0249,47.0346,98096.0
2024-08-02 14:10:00,48.47,48.52,48.47,48.51,193165.0,47.0249,47.0734,47.0249,47.0637,193165.0
2024-08-02 14:15:00,48.51,48.55,48.5,48.55,116540.0,47.0637,47.1025,47.054,47.1025,116540.0
2024-08-02 14:20:00,48.55,48.61,48.55,48.61,55870.0,47.1025,47.1607,47.1025,47.1607,55870.0
2024-08-02 14:25:00,48.61,48.67,48.6,48.66,64622.0,47.1607,47.2189,47.151,47.2092,64622.0
2024-08-02 14:30:00,48.66,48.7,48.65,48.66,74153.0,47.2092,47.248,47.1995,47.2092,74153.0
2024-08-02 14:35:00,48.65,48.66,48.6,48.62,91040.0,47.1995,47.2092,47.151,47.1704,91040.0
2024-08-02 14:40:00,48.61,48.66,48.61,48.64,99000.0,47.1607,47.2092,47.1607,47.1898,99000.0
2024-08-02 14:45:00,48.64,48.66,48.61,48.63,78870.0,47.1898,47.2092,47.1607,47.1801,78870.0
2024-08-02 14:50:00,48.63,48.66,48.61,48.66,55383.0,47.1801,47.2092,47.1607,47.2092,55383.0
2024-08-02 14:55:00,48.66,48.68,48.63,48.65,69226.0,47.2092,47.2286,47.1801,47.1995,69226.0
2024-08-02 15:00:00,48.65,48.68,48.62,48.64,60279.0,47.1995,47.2286,47.1704,47.1898,60279.0
2024-08-02 15:05:00,48.63,48.66,48.59,48.65,181106.0,47.1801,47.2092,47.1413,47.1995,181106.0
2024-08-02 15:10:00,48.65,48.67,48.61,48.67,56871.0,47.1995,47.2189,47.1607,47.2189,56871.0
2024-08-02 15:15:00,48.66,48.69,48.65,48.68,120892.0,47.2092,47.2383,47.1995,47.2286,120892.0
2024-08-02 15:20:00,48.67,48.68,48.64,48.68,113447.0,47.2189,47.2286,47.1898,47.2286,113447.0
2024-08-02 15:25:00,48.68,48.72,48.67,48.71,120198.0,47.2286,47.2674,47.2189,47.2577,120198.0
2024-08-02 15:30:00,48.72,48.74,48.69,48.71,215369.0,47.2674,47.2868,47.2383,47.2577,215369.0
2024-08-02 15:35:00,48.7,48.72,48.63,48.63,151959.0,47.248,47.2674,47.1801,47.1801,151959.0
2024-08-02 15:40:00,48.64,48.69,48.62,48.69,152028.0,47.1898,47.2383,47.1704,47.2383,152028.0
2024-08-02 15:45:00,48.68,48.72,48.66,48.66,105688.0,47.2286,47.2674,47.2092,47.2092,105688.0
2024-08-02 15:50:00,48.66,48.71,48.63,48.71,110261.0,47.2092,47.2577,47.1801,47.2577,110261.0
2024-08-02 15:55:00,48.72,48.78,48.72,48.74,153221.0,47.2674,47.3257,47.2674,47.2868,153221.0
2024-08-05 09:30:00,46.87,46.95,46.79,46.88,464531.0,45.4726,45.5502,45.395,45.4823,464531.0
2024-08-05 09:35:00,46.88,47.08,46.84,47.07,1837693.0,45.4823,45.6763,45.4435,45.6666,1837693.0
2024-08-05 09:40:00,47.07,47.07,46.86,46.96,412574.0,45.6666,45.6666,45.4629,45.5599,412574.0
2024-08-05 09:45:00,46.96,47.22,46.95,47.2,512710.0,45.5599,45.8122,45.5502,45.7928,512710.0
2024-08-05 09:50:00,47.19,47.24,47.11,47.16,401368.0,45.7831,45.8316,45.7054,45.754,401368.0
2024-08-05 09:55:00,47.16,47.2,47.05,47.11,230101.0,45.754,45.7928,45.6472,45.7054,230101.0
2024-08-05 10:00:00,47.11,47.46,47.1,47.37,466227.0,45.7054,46.045,45.6957,45.9577,466227.0
2024-08-05 10:05:00,47.37,47.37,47.24,47.26,307583.0,45.9577,45.9577,45.8316,45.851,307583.0
2024-08-05 10:10:00,47.27,47.33,47.16,47.31,664727.0,45.8607,45.9189,45.754,45.8995,664727.0
2024-08-05 10:15:00,47.31,47.41,47.25,47.38,729718.0,45.8995,45.9965,45.8413,45.9674,729718.0
2024-08-05 10:20:00,47.37,47.38,47.2,47.26,312086.0,45.9577,45.9674,45.7928,45.851,312086.0
2024-08-05 10:25:00,47.26,47.32,47.11,47.11,429629.0,45.851,45.9092,45.7054,45.7054,429629.0
2024-08-05 10:30:00,47.1,47.32,47.1,47.32,248614.0,45.6957,45.9092,45.6957,45.9092,248614.0
2024-08-05 10:35:00,47.32,47.34,47.23,47.33,326083.0,45.9092,45.9286,45.8219,45.9189,326083.0
2024-08-05 10:40:00,47.32,47.36,47.25,47.3,309807.0,45.9092,45.948,45.8413,45.8898,309807.0
2024-08-05 10:45:00,47.3,47.38,47.26,47.34,164701.0,45.8898,45.9674,45.851,45.9286,164701.0
2024-08-05 10:50:00,47.34,47.43,47.26,47.41,223621.0,45.9286,46.0159,45.851,45.9965,223621.0
2024-08-05 10:55:00,47.41,47.41,47.26,47.3,217578.0,45.9965,45.9965,45.851,45.8898,217578.0
2024-08-05 11:00:00,47.31,47.38,47.24,47.33,237894.0,45.8995,45.9674,45.8316,45.9189,237894.0
2024-08-05 11:05:00,47.33,47.54,47.32,47.54,365430.0,45.9189,46.1226,45.9092,46.1226,365430.0
2024-08-05 11:10:00,47.54,47.61,47.46,47.57,281615.0,46.1226,46.1905,46.045,46.1517,281615.0
2024-08-05 11:15:00,47.57,47.62,47.51,47.51,449712.0,46.1517,46.2002,46.0935,46.0935,449712.0
2024-08-05 11:20:00,47.51,47.56,47.47,47.52,277807.0,46.0935,46.142,46.0547,46.1032,277807.0
2024-08-05 11:25:00,47.53,47.55,47.47,47.47,236238.0,46.1129,46.1323,46.0547,46.0547,236238.0
2024-08-05 11:30:00,47.46,47.56,47.45,47.52,285932.0,46.045,46.142,46.0353,46.1032,285932.0
2024-08-05 11:35:00,47.53,47.65,47.52,47.61,234187.0,46.1129,46.2293,46.1032,46.1905,234187.0
2024-08-05 11:40:00,47.61,47.61,47.55,47.56,251219.0,46.1905,46.1905,46.1323,46.142,251219.0
2024-08-05 11:45:00,47.57,47.62,47.54,47.55,196759.0,46.1517,46.2002,46.1226,46.1323,196759.0
2024-08-05 11:50:00,47.56,47.63,47.51,47.61,238731.0,46.142,46.2099,46.0935,46.1905,238731.0
2024-08-05 11:55:00,47.6,47.64,47.56,47.6,334975.0,46.1808,46.2196,46.142,46.1808,334975.0
2024-08-05 12:00:00,47.6,47.68,47.57,47.66,139115.0,46.1808,46.2584,46.1517,46.239,139115.0
2024-08-05 12:05:00,47.65,47.7,47.6,47.7,248912.0,46.2293,46.2779,46.1808,46.2779,248912.0
2024-08-05 12:10:00,47.69,47.75,47.67,47.73,161990.0,46.2682,46.3264,46.2487,46.307,161990.0
2024-08-05 12:15:00,47.74,47.77,47.73,47.76,385743.0,46.3167,46.3458,46.307,46.3361,385743.0
2024-08-05 12:20:00,47.76,47.83,47.73,47.82,340906.0,46.3361,46.404,46.307,46.3943,340906.0
2024-08-05 12:25:00,47.83,47.9,47.81,47.87,160780.0,46.404,46.4719,46.3846,46.4428,160780.0
2024-08-05 12:30:00,47.88,47.88,47.76,47.77,249371.0,46.4525,46.4525,46.3361,46.3458,249371.0
2024-08-05 12:35:00,47.75,47.75,47.68,47.72,178270.0,46.3264,46.3264,46.2584,46.2973,178270.0
2024-08-05 12:40:00,47.71,47.74,47.66,47.67,178544.0,46.2876,46.3167,46.239,46.2487,178544.0
2024-08-05 12:45:00,47.68,47.69,47.58,47.59,355681.0,46.2584,46.2682,46.1614,46.1711,355681.0
2024-08-05 12:50:00,47.59,47.59,47.52,47.52,603508.0,46.1711,46.1711,46.1032,46.1032,603508.0
2024-08-05 12:55:00,47.52,47.55,47.48,47.52,224249.0,46.1032,46.1323,46.0644,46.1032,224249.0
2024-08-05 13:00:00,47.51,47.55,47.49,47.52,120096.0,46.0935,46.1323,46.0741,46.1032,120096.0
2024-08-05 13:05:00,47.51,47.61,47.49,47.6,240028.0,46.0935,46.1905,46.0741,46.1808,240028.0
2024-08-05 13:10:00,47.59,47.63,47.55,47.59,249987.0,46.1711,46.2099,46.1323,46.1711,249987.0
2024-08-05 13:15:00,47.59,47.65,47.59,47.65,101976.0,46.1711,46.2293,46.1711,46.2293,101976.0
2024-08-05 13:20:00,47.65,47.68,47.62,47.65,279071.0,46.2293,46.2584,46.2002,46.2293,279071.0
2024-08-05 13:25:00,47.66,47.7,47.62,47.64,473065.0,46.239,46.2779,46.2002,46.2196,473065.0
2024-08-05 13:30:00,47.64,47.68,47.62,47.67,151048.0,46.2196,46.2584,46.2002,46.2487,151048.0
2024-08-05 13:35:00,47.67,47.69,47.64,47.68,92194.0,46.2487,46.2682,46.2196,46.2584,92194.0
2024-08-05 13:40:00,47.67,47.74,47.66,47.68,119984.0,46.2487,46.3167,46.239,46.2584,119984.0
2024-08-05 13:45:00,47.69,47.69,47.65,47.68,176397.0,46.2682,46.2682,46.2293,46.2584,176397.0
2024-08-05 13:50:00,47.67,47.72,47.66,47.69,185224.0,46.2487,46.2973,46.239,46.2682,185224.0
2024-08-05 13:55:00,47.69,47.7,47.62,47.66,171928.0,46.2682,46.2779,46.2002,46.239,171928.0
2024-08-05 14:00:00,47.65,47.66,47.59,47.61,160984.0,46.2293,46.239,46.1711,46.1905,160984.0
2024-08-05 14:05:00,47.6,47.67,47.59,47.66,68293.0,46.1808,46.2487,46.1711,46.239,68293.0
2024-08-05 14:10:00,47.66,47.71,47.63,47.64,138362.0,46.239,46.2876,46.2099,46.2196,138362.0
2024-08-05 14:15:00,47.65,47.73,47.64,47.7,173552.0,46.2293,46.307,46.2196,46.2779,173552.0
2024-08-05 14:20:00,47.71,47.74,47.7,47.72,150097.0,46.2876,46.3167,46.2779,46.2973,150097.0
2024-08-05 14:25:00,47.72,47.77,47.71,47.75,95300.0,46.2973,46.3458,46.2876,46.3264,95300.0
2024-08-05 14:30:00,47.75,47.78,47.71,47.71,72704.0,46.3264,46.3555,46.2876,46.2876,72704.0
2024-08-05 14:35:00,47.71,47.75,47.67,47.68,137949.0,46.2876,46.3264,46.2487,46.2584,137949.0
2024-08-05 14:40:00,47.67,47.68,47.62,47.63,162004.0,46.2487,46.2584,46.2002,46.2099,162004.0
2024-08-05 14:45:00,47.63,47.65,47.59,47.62,245360.0,46.2099,46.2293,46.1711,46.2002,245360.0
2024-08-05 14:50:00,47.62,47.7,47.61,47.64,236532.0,46.2002,46.2779,46.1905,46.2196,236532.0
2024-08-05 14:55:00,47.64,47.64,47.57,47.59,129931.0,46.2196,46.2196,46.1517,46.1711,129931.0
2024-08-05 15:00:00,47.58,47.63,47.56,47.62,231541.0,46.1614,46.2099,46.142,46.2002,231541.0
2024-08-05 15:05:00,47.61,47.62,47.54,47.55,115104.0,46.1905,46.2002,46.1226,46.1323,115104.0
2024-08-05 15:10:00,47.55,47.57,47.49,47.5,162260.0,46.1323,46.1517,46.0741,46.0838,162260.0
2024-08-05 15:15:00,47.49,47.51,47.44,47.46,140640.0,46.0741,46.0935,46.0256,46.045,140640.0
2024-08-05 15:20:00,47.46,47.5,47.44,47.48,107441.0,46.045,46.0838,46.0256,46.0644,107441.0
2024-08-05 15:25:00,47.47,47.52,47.44,47.52,343044.0,46.0547,46.1032,46.0256,46.1032,343044.0
2024-08-05 15:30:00,47.52,47.55,47.49,47.52,227036.0,46.1032,46.1323,46.0741,46.1032,227036.0
2024-08-05 15:35:00,47.52,47.56,47.5,47.54,176091.0,46.1032,46.142,46.0838,46.1226,176091.0
2024-08-05 15:40:00,47.54,47.56,47.49,47.5,124042.0,46.1226,46.142,46.0741,46.0838,124042.0
2024-08-05 15:45:00,47.5,47.55,47.49,47.55,215993.0,46.0838,46.1323,46.0741,46.1323,215993.0
2024-08-05 15:50:00,47.55,47.61,47.52,47.55,192909.0,46.1323,46.1905,46.1032,46.1323,192909.0
2024-08-05 15:55:00,47.56,47.62,47.53,47.62,690820.0,46.142,46.2002,46.1129,46.2002,690820.0
2024-08-06 09:30:00,47.2,47.31,47.12,47.25,500591.0,45.7928,45.8995,45.7151,45.8413,500591.0
2024-08-06 09:35:00,47.24,47.28,47.2,47.27,205916.0,45.8316,45.8704,45.7928,45.8607,205916.0
2024-08-06 09:40:00,47.27,47.31,47.15,47.22,189163.0,45.8607,45.8995,45.7443,45.8122,189163.0
2024-08-06 09:45:00,47.22,47.3,47.14,47.28,137517.0,45.8122,45.8898,45.7345,45.8704,137517.0
2024-08-06 09:50:00,47.28,47.44,47.25,47.43,123143.0,45.8704,46.0256,45.8413,46.0159,123143.0
2024-08-06 09:55:00,47.43,47.45,47.39,47.43,80035.0,46.0159,46.0353,45.9771,46.0159,80035.0
2024-08-06 10:00:00,47.43,47.47,47.34,47.45,184707.0,46.0159,46.0547,45.9286,46.0353,184707.0
2024-08-06 10:05:00,47.44,47.57,47.4,47.56,171755.0,46.0256,46.1517,45.9868,46.142,171755.0
2024-08-06 10:10:00,47.57,47.6,47.52,47.55,317151.0,46.1517,46.1808,46.1032,46.1323,317151.0
2024-08-06 10:15:00,47.55,47.57,47.46,47.56,246974.0,46.1323,46.1517,46.045,46.142,246974.0
2024-08-06 10:20:00,47.56,47.58,47.53,47.57,174631.0,46.142,46.1614,46.1129,46.1517,174631.0
2024-08-06 10:25:00,47.57,47.6,47.43,47.44,302609.0,46.1517,46.1808,46.0159,46.0256,302609.0
2024-08-06 10:30:00,47.44,47.48,47.39,47.47,244611.0,46.0256,46.0644,45.9771,46.0547,244611.0
2024-08-06 10:35:00,47.46,47.56,47.46,47.52,493099.0,46.045,46.142,46.045,46.1032,493099.0
2024-08-06 10:40:00,47.52,47.61,47.52,47.61,317980.0,46.1032,46.1905,46.1032,46.1905,317980.0
2024-08-06 10:45:00,47.6,47.75,47.57,47.72,126484.0,46.1808,46.3264,46.1517,46.2973,126484.0
2024-08-06 10:50:00,47.72,47.74,47.66,47.71,102216.0,46.2973,46.3167,46.239,46.2876,102216.0
2024-08-06 10:55:00,47.72,47.72,47.63,47.66,157868.0,46.2973,46.2973,46.2099,46.239,157868.0
2024-08-06 11:00:00,47.65,47.69,47.63,47.66,93948.0,46.2293,46.2682,46.2099,46.239,93948.0
2024-08-06 11:05:00,47.66,47.71,47.64,47.7,183392.0,46.239,46.2876,46.2196,46.2779,183392.0
2024-08-06 11:10:00,47.69,47.71,47.59,47.61,169014.0,46.2682,46.2876,46.1711,46.1905,169014.0
2024-08-06 11:15:00,47.62,47.64,47.54,47.62,153290.0,46.2002,46.2196,46.1226,46.2002,153290.0
2024-08-06 11:20:00,47.61,47.61,47.53,47.55,98368.0,46.1905,46.1905,46.1129,46.1323,98368.0
2024-08-06 11:25:00,47.55,47.61,47.43,47.44,157118.0,46.1323,46.1905,46.0159,46.0256,157118.0
2024-08-06 11:30:00,47.44,47.52,47.43,47.52,98170.0,46.0256,46.1032,46.0159,46.1032,98170.0
2024-08-06 11:35:00,47.52,47.54,47.44,47.48,206065.0,46.1032,46.1226,46.0256,46.0644,206065.0
2024-08-06 11:40:00,47.48,47.53,47.45,47.48,341220.0,46.0644,46.1129,46.0353,46.0644,341220.0
2024-08-06 11:45:00,47.49,47.55,47.45,47.55,237677.0,46.0741,46.1323,46.0353,46.1323,237677.0
2024-08-06 11:50:00,47.55,47.58,47.54,47.55,187785.0,46.1323,46.1614,46.1226,46.1323,187785.0
2024-08-06 11:55:00,47.56,47.6,47.55,47.59,116760.0,46.142,46.1808,46.1323,46.1711,116760.0
2024-08-06 12:00:00,47.6,47.65,47.59,47.61,97409.0,46.1808,46.2293,46.1711,46.1905,97409.0
2024-08-06 12:05:00,47.61,47.63,47.56,47.56,117455.0,46.1905,46.2099,46.142,46.142,117455.0
2024-08-06 12:10:00,47.56,47.61,47.56,47.6,212976.0,46.142,46.1905,46.142,46.1808,212976.0
2024-08-06 12:15:00,47.6,47.67,47.59,47.64,178764.0,46.1808,46.2487,46.1711,46.2196,178764.0
2024-08-06 12:20:00,47.65,47.65,47.57,47.63,109633.0,46.2293,46.2293,46.1517,46.2099,109633.0
2024-08-06 12:25:00,47.62,47.63,47.56,47.58,73093.0,46.2002,46.2099,46.142,46.1614,73093.0
2024-08-06 12:30:00,47.58,47.61,47.57,47.6,100471.0,46.1614,46.1905,46.1517,46.1808,100471.0
2024-08-06 12:35:00,47.59,47.6,47.53,47.59,80274.0,46.1711,46.1808,46.1129,46.1711,80274.0
2024-08-06 12:40:00,47.6,47.63,47.59,47.59,80120.0,46.1808,46.2099,46.1711,46.1711,80120.0
2024-08-06 12:45:00,47.6,47.63,47.6,47.6,77414.0,46.1808,46.2099,46.1808,46.1808,77414.0
2024-08-06 12:50:00,47.6,47.74,47.6,47.72,266318.0,46.1808,46.3167,46.1808,46.2973,266318.0
2024-08-06 12:55:00,47.73,47.76,47.71,47.73,107429.0,46.307,46.3361,46.2876,46.307,107429.0
2024-08-06 13:00:00,47.74,47.77,47.7,47.75,72102.0,46.3167,46.3458,46.2779,46.3264,72102.0
2024-08-06 13:05:00,47.75,47.76,47.72,47.74,270624.0,46.3264,46.3361,46.2973,46.3167,270624.0
2024-08-06 13:10:00,47.73,47.75,47.71,47.73,88458.0,46.307,46.3264,46.2876,46.307,88458.0
2024-08-06 13:15:00,47.74,47.76,47.7,47.73,119084.0,46.3167,46.3361,46.2779,46.307,119084.0
2024-08-06 13:20:00,47.73,47.76,47.69,47.71,112927.0,46.307,46.3361,46.2682,46.2876,112927.0
2024-08-06 13:25:00,47.71,47.76,47.71,47.76,125936.0,46.2876,46.3361,46.2876,46.3361,125936.0
2024-08-06 13:30:00,47.76,47.8,47.75,47.78,137508.0,46.3361,46.3749,46.3264,46.3555,137508.0
2024-08-06 13:35:00,47.77,47.82,47.76,47.8,42398.0,46.3458,46.3943,46.3361,46.3749,42398.0
2024-08-06 13:40:00,47.79,47.8,47.73,47.77,44290.0,46.3652,46.3749,46.307,46.3458,44290.0
2024-08-06 13:45:00,47.77,47.78,47.73,47.76,42691.0,46.3458,46.3555,46.307,46.3361,42691.0
2024-08-06 13:50:00,47.76,47.8,47.75,47.79,104973.0,46.3361,46.3749,46.3264,46.3652,104973.0
2024-08-06 13:55:00,47.79,47.82,47.77,47.79,77873.0,46.3652,46.3943,46.3458,46.3652,77873.0
2024-08-06 14:00:00,47.79,47.8,47.76,47.78,128573.0,46.3652,46.3749,46.3361,46.3555,128573.0
2024-08-06 14:05:00,47.78,47.78,47.74,47.76,76651.0,46.3555,46.3555,46.3167,46.3361,76651.0
2024-08-06 14:10:00,47.76,47.8,47.75,47.8,157545.0,46.3361,46.3749,46.3264,46.3749,157545.0
2024-08-06 14:15:00,47.8,47.87,47.79,47.87,77247.0,46.3749,46.4428,46.3652,46.4428,77247.0
2024-08-06 14:20:00,47.87,47.91,47.86,47.9,90096.0,46.4428,46.4816,46.4331,46.4719,90096.0
2024-08-06 14:25:00,47.91,47.92,47.88,47.92,86669.0,46.4816,46.4913,46.4525,46.4913,86669.0
2024-08-06 14:30:00,47.91,47.94,47.88,47.94,71825.0,46.4816,46.5107,46.4525,46.5107,71825.0
2024-08-06 14:35:00,47.93,47.96,47.92,47.96,79590.0,46.501,46.5301,46.4913,46.5301,79590.0
2024-08-06 14:40:00,47.95,47.96,47.93,47.95,169303.0,46.5204,46.5301,46.501,46.5204,169303.0
2024-08-06 14:45:00,47.96,47.96,47.93,47.95,104226.0,46.5301,46.5301,46.501,46.5204,104226.0
2024-08-06 14:50:00,47.95,47.96,47.93,47.96,91277.0,46.5204,46.5301,46.501,46.5301,91277.0
2024-08-06 14:55:00,47.96,47.96,47.81,47.84,229825.0,46.5301,46.5301,46.3846,46.4137,229825.0
2024-08-06 15:00:00,47.83,47.84,47.71,47.72,127425.0,46.404,46.4137,46.2876,46.2973,127425.0
2024-08-06 15:05:00,47.73,47.75,47.64,47.7,346717.0,46.307,46.3264,46.2196,46.2779,346717.0
2024-08-06 15:10:00,47.7,47.76,47.68,47.72,285186.0,46.2779,46.3361,46.2584,46.2973,285186.0
2024-08-06 15:15:00,47.73,47.73,47.64,47.69,224918.0,46.307,46.307,46.2196,46.2682,224918.0
2024-08-06 15:20:00,47.69,47.83,47.68,47.83,206233.0,46.2682,46.404,46.2584,46.404,206233.0
2024-08-06 15:25:00,47.83,47.84,47.78,47.79,274499.0,46.404,46.4137,46.3555,46.3652,274499.0
2024-08-06 15:30:00,47.79,47.82,47.74,47.8,223893.0,46.3652,46.3943,46.3167,46.3749,223893.0
2024-08-06 15:35:00,47.81,47.84,47.79,47.79,242083.0,46.3846,46.4137,46.3652,46.3652,242083.0
2024-08-06 15:40:00,47.8,47.81,47.75,47.76,198190.0,46.3749,46.3846,46.3264,46.3361,198190.0
2024-08-06 15:45:00,47.75,47.79,47.7,47.72,187634.0,46.3264,46.3652,46.2779,46.2973,187634.0
2024-08-06 15:50:00,47.71,47.75,47.67,47.7,404786.0,46.2876,46.3264,46.2487,46.2779,404786.0
2024-08-06 15:55:00,47.7,47.72,47.67,47.69,502014.0,46.2779,46.2973,46.2487,46.2682,502014.0
2024-08-07 09:30:00,48.58,48.67,48.58,48.62,321881.0,47.1316,47.2189,47.1316,47.1704,321881.0
2024-08-07 09:35:00,48.62,48.66,48.59,48.62,73977.0,47.1704,47.2092,47.1413,47.1704,73977.0
2024-08-07 09:40:00,48.61,48.63,48.56,48.6,35448.0,47.1607,47.1801,47.1122,47.151,35448.0
2024-08-07 09:45:00,48.6,48.62,48.54,48.56,65075.0,47.151,47.1704,47.0928,47.1122,65075.0
2024-08-07 09:50:00,48.57,48.61,48.54,48.61,52275.0,47.1219,47.1607,47.0928,47.1607,52275.0
2024-08-07 09:55:00,48.61,48.63,48.58,48.63,40937.0,47.1607,47.1801,47.1316,47.1801,40937.0
2024-08-07 10:00:00,48.63,48.66,48.59,48.59,87621.0,47.1801,47.2092,47.1413,47.1413,87621.0
2024-08-07 10:05:00,48.59,48.65,48.56,48.65,92861.0,47.1413,47.1995,47.1122,47.1995,92861.0
2024-08-07 10:10:00,48.66,48.68,48.64,48.65,172377.0,47.2092,47.2286,47.1898,47.1995,172377.0
2024-08-07 10:15:00,48.66,48.68,48.58,48.6,138981.0,47.2092,47.2286,47.1316,47.151,138981.0
2024-08-07 10:20:00,48.61,48.66,48.61,48.65,40643.0,47.1607,47.2092,47.1607,47.1995,40643.0
2024-08-07 10:25:00,48.65,48.65,48.58,48.59,211310.0,47.1995,47.1995,47.1316,47.1413,211310.0
2024-08-07 10:30:00,48.6,48.61,48.55,48.58,82589.0,47.151,47.1607,47.1025,47.1316,82589.0
2024-08-07 10:35:00,48.58,48.64,48.57,48.6,87410.0,47.1316,47.1898,47.1219,47.151,87410.0
2024-08-07 10:40:00,48.6,48.69,48.59,48.69,76650.0,47.151,47.2383,47.1413,47.2383,76650.0
2024-08-07 10:45:00,48.68,48.74,48.68,48.69,81630.0,47.2286,47.2868,47.2286,47.2383,81630.0
2024-08-07 10:50:00,48.7,48.7,48.63,48.65,69155.0,47.248,47.248,47.1801,47.1995,69155.0
2024-08-07 10:55:00,48.65,48.69,48.64,48.68,51701.0,47.1995,47.2383,47.1898,47.2286,51701.0
2024-08-07 11:00:00,48.68,48.7,48.64,48.67,82706.0,47.2286,47.248,47.1898,47.2189,82706.0
2024-08-07 11:05:00,48.67,48.7,48.67,48.68,43054.0,47.2189,47.248,47.2189,47.2286,43054.0
2024-08-07 11:10:00,48.68,48.69,48.62,48.62,83986.0,47.2286,47.2383,47.1704,47.1704,83986.0
2024-08-07 11:15:00,48.63,48.64,48.57,48.59,45257.0,47.1801,47.1898,47.1219,47.1413,45257.0
2024-08-07 11:20:00,48.59,48.61,48.57,48.57,52147.0,47.1413,47.1607,47.1219,47.1219,52147.0
2024-08-07 11:25:00,48.57,48.58,48.54,48.57,101389.0,47.1219,47.1316,47.0928,47.1219,101389.0
2024-08-07 11:30:00,48.57,48.6,48.54,48.56,76499.0,47.1219,47.151,47.0928,47.1122,76499.0
2024-08-07 11:35:00,48.56,48.59,48.55,48.58,69448.0,47.1122,47.1413,47.1025,47.1316,69448.0
2024-08-07 11:40:00,48.57,48.58,48.49,48.49,84766.0,47.1219,47.1316,47.0443,47.0443,84766.0
2024-08-07 11:45:00,48.49,48.5,48.42,48.46,121186.0,47.0443,47.054,46.9764,47.0152,121186.0
2024-08-07 11:50:00,48.45,48.51,48.43,48.51,55496.0,47.0055,47.0637,46.9861,47.0637,55496.0
2024-08-07 11:55:00,48.5,48.55,48.49,48.55,107802.0,47.054,47.1025,47.0443,47.1025,107802.0
2024-08-07 12:00:00,48.54,48.54,48.42,48.43,106795.0,47.0928,47.0928,46.9764,46.9861,106795.0
2024-08-07 12:05:00,48.44,48.49,48.42,48.47,196792.0,46.9958,47.0443,46.9764,47.0249,196792.0
2024-08-07 12:10:00,48.47,48.55,48.45,48.55,85835.0,47.0249,47.1025,47.0055,47.1025,85835.0
2024-08-07 12:15:00,48.54,48.56,48.49,48.51,128870.0,47.0928,47.1122,47.0443,47.0637,128870.0
2024-08-07 12:20:00,48.5,48.56,48.49,48.55,66530.0,47.054,47.1122,47.0443,47.1025,66530.0
2024-08-07 12:25:00,48.56,48.57,48.52,48.53,75226.0,47.1122,47.1219,47.0734,47.0831,75226.0
2024-08-07 12:30:00,48.53,48.56,48.5,48.55,83919.0,47.0831,47.1122,47.054,47.1025,83919.0
2024-08-07 12:35:00,48.55,48.56,48.51,48.53,109806.0,47.1025,47.1122,47.0637,47.0831,109806.0
2024-08-07 12:40:00,48.53,48.56,48.47,48.47,81950.0,47.0831,47.1122,47.0249,47.0249,81950.0
2024-08-07 12:45:00,48.48,48.49,48.4,48.41,125400.0,47.0346,47.0443,46.957,46.9667,125400.0
2024-08-07 12:50:00,48.4,48.41,48.34,48.37,98816.0,46.957,46.9667,46.8988,46.9279,98816.0
2024-08-07 12:55:00,48.37,48.41,48.35,48.37,64780.0,46.9279,46.9667,46.9085,46.9279,64780.0
2024-08-07 13:00:00,48.36,48.39,48.29,48.32,183691.0,46.9182,46.9473,46.8503,46.8794,183691.0
2024-08-07 13:05:00,48.32,48.33,48.23,48.24,71817.0,46.8794,46.8891,46.7921,46.8018,71817.0
2024-08-07 13:10:00,48.24,48.27,48.19,48.22,32918.0,46.8018,46.8309,46.7532,46.7823,32918.0
2024-08-07 13:15:00,48.21,48.23,48.15,48.19,144899.0,46.7726,46.7921,46.7144,46.7532,144899.0
2024-08-07 13:20:00,48.19,48.26,48.18,48.26,71528.0,46.7532,46.8212,46.7435,46.8212,71528.0
2024-08-07 13:25:00,48.25,48.3,48.22,48.24,118511.0,46.8115,46.86,46.7823,46.8018,118511.0
2024-08-07 13:30:00,48.23,48.29,48.23,48.29,61645.0,46.7921,46.8503,46.7921,46.8503,61645.0
2024-08-07 13:35:00,48.3,48.34,48.29,48.31,56062.0,46.86,46.8988,46.8503,46.8697,56062.0
2024-08-07 13:40:00,48.3,48.31,48.25,48.26,57707.0,46.86,46.8697,46.8115,46.8212,57707.0
2024-08-07 13:45:00,48.26,48.27,48.15,48.17,102906.0,46.8212,46.8309,46.7144,46.7338,102906.0
2024-08-07 13:50:00,48.16,48.19,48.13,48.16,71633.0,46.7241,46.7532,46.695,46.7241,71633.0
2024-08-07 13:55:00,48.16,48.16,48.09,48.14,39192.0,46.7241,46.7241,46.6562,46.7047,39192.0
2024-08-07 14:00:00,48.13,48.15,48.09,48.11,77494.0,46.695,46.7144,46.6562,46.6756,77494.0
2024-08-07 14:05:00,48.1,48.12,48.03,48.05,144290.0,46.6659,46.6853,46.598,46.6174,144290.0
2024-08-07 14:10:00,48.05,48.06,47.97,47.98,108772.0,46.6174,46.6271,46.5398,46.5495,108772.0
2024-08-07 14:15:00,47.98,48.0,47.92,47.95,59646.0,46.5495,46.5689,46.4913,46.5204,59646.0
2024-08-07 14:20:00,47.96,48.02,47.95,48.0,102455.0,46.5301,46.5883,46.5204,46.5689,102455.0
2024-08-07 14:25:00,48.0,48.06,47.99,48.01,56208.0,46.5689,46.6271,46.5592,46.5786,56208.0
2024-08-07 14:30:00,48.0,48.0,47.91,47.95,93997.0,46.5689,46.5689,46.4816,46.5204,93997.0
2024-08-07 14:35:00,47.94,47.96,47.92,47.96,152471.0,46.5107,46.5301,46.4913,46.5301,152471.0
2024-08-07 14:40:00,47.95,47.98,47.94,47.94,55118.0,46.5204,46.5495,46.5107,46.5107,55118.0
2024-08-07 14:45:00,47.94,47.97,47.88,47.9,175006.0,46.5107,46.5398,46.4525,46.4719,175006.0
2024-08-07 14:50:00,47.9,47.93,47.89,47.91,103089.0,46.4719,46.501,46.4622,46.4816,103089.0
2024-08-07 14:55:00,47.91,47.97,47.9,47.95,142013.0,46.4816,46.5398,46.4719,46.5204,142013.0
2024-08-07 15:00:00,47.96,48.08,47.94,48.08,106908.0,46.5301,46.6465,46.5107,46.6465,106908.0
2024-08-07 15:05:00,48.08,48.11,48.04,48.07,222985.0,46.6465,46.6756,46.6077,46.6368,222985.0
2024-08-07 15:10:00,48.07,48.1,48.03,48.04,177577.0,46.6368,46.6659,46.598,46.6077,177577.0
2024-08-07 15:15:00,48.04,48.1,48.04,48.06,131979.0,46.6077,46.6659,46.6077,46.6271,131979.0
2024-08-07 15:20:00,48.06,48.09,48.03,48.05,147079.0,46.6271,46.6562,46.598,46.6174,147079.0
2024-08-07 15:25:00,48.05,48.06,48.01,48.05,124091.0,46.6174,46.6271,46.5786,46.6174,124091.0
2024-08-07 15:30:00,48.04,48.05,47.98,48.02,157993.0,46.6077,46.6174,46.5495,46.5883,157993.0
2024-08-07 15:35:00,48.01,48.07,48.0,48.03,107800.0,46.5786,46.6368,46.5689,46.598,107800.0
2024-08-07 15:40:00,48.03,48.04,47.96,47.98,41326.0,46.598,46.6077,46.5301,46.5495,41326.0
2024-08-07 15:45:00,47.98,48.02,47.97,48.01,168797.0,46.5495,46.5883,46.5398,46.5786,168797.0
2024-08-07 15:50:00,48.01,48.02,47.92,47.92,155353.0,46.5786,46.5883,46.4913,46.4913,155353.0
2024-08-07 15:55:00,47.92,47.93,47.88,47.9,138723.0,46.4913,46.501,46.4525,46.4719,138723.0
2024-08-08 09:30:00,48.37,48.37,48.24,48.29,271234.0,46.9279,46.9279,46.8018,46.8503,271234.0
2024-08-08 09:35:00,48.28,48.31,48.23,48.27,166660.0,46.8406,46.8697,46.7921,46.8309,166660.0
2024-08-08 09:40:00,48.28,48.29,48.21,48.22,198527.0,46.8406,46.8503,46.7726,46.7823,198527.0
2024-08-08 09:45:00,48.23,48.28,48.15,48.16,177417.0,46.7921,46.8406,46.7144,46.7241,177417.0
2024-08-08 09:50:00,48.17,48.28,48.13,48.27,126846.0,46.7338,46.8406,46.695,46.8309,126846.0
2024-08-08 09:55:00,48.28,48.31,48.23,48.31,195590.0,46.8406,46.8697,46.7921,46.8697,195590.0
2024-08-08 10:00:00,48.31,48.39,48.28,48.38,129866.0,46.8697,46.9473,46.8406,46.9376,129866.0
2024-08-08 10:05:00,48.38,48.4,48.31,48.39,129682.0,46.9376,46.957,46.8697,46.9473,129682.0
2024-08-08 10:10:00,48.38,48.41,48.36,48.41,313217.0,46.9376,46.9667,46.9182,46.9667,313217.0
2024-08-08 10:15:00,48.4,48.45,48.38,48.39,250600.0,46.957,47.0055,46.9376,46.9473,250600.0
2024-08-08 10:20:00,48.4,48.44,48.37,48.43,127749.0,46.957,46.9958,46.9279,46.9861,127749.0
2024-08-08 10:25:00,48.44,48.49,48.42,48.48,150944.0,46.9958,47.0443,46.9764,47.0346,150944.0
2024-08-08 10:30:00,48.48,48.5,48.45,48.5,50904.0,47.0346,47.054,47.0055,47.054,50904.0
2024-08-08 10:35:00,48.5,48.51,48.48,48.48,108401.0,47.054,47.0637,47.0346,47.0346,108401.0
2024-08-08 10:40:00,48.48,48.51,48.46,48.48,104922.0,47.0346,47.0637,47.0152,47.0346,104922.0
2024-08-08 10:45:00,48.48,48.54,48.46,48.54,76210.0,47.0346,47.0928,47.0152,47.0928,76210.0
2024-08-08 10:50:00,48.53,48.54,48.51,48.53,79094.0,47.0831,47.0928,47.0637,47.0831,79094.0
2024-08-08 10:55:00,48.53,48.54,48.51,48.54,91552.0,47.0831,47.0928,47.0637,47.0928,91552.0
2024-08-08 11:00:00,48.53,48.56,48.51,48.54,62759.0,47.0831,47.1122,47.0637,47.0928,62759.0
2024-08-08 11:05:00,48.54,48.57,48.53,48.57,41926.0,47.0928,47.1219,47.0831,47.1219,41926.0
2024-08-08 11:10:00,48.57,48.57,48.45,48.46,84935.0,47.1219,47.1219,47.0055,47.0152,84935.0
2024-08-08 11:15:00,48.44,48.47,48.42,48.45,146196.0,46.9958,47.0249,46.9764,47.0055,146196.0
2024-08-08 11:20:00,48.44,48.54,48.44,48.53,43040.0,46.9958,47.0928,46.9958,47.0831,43040.0
2024-08-08 11:25:00,48.54,48.57,48.53,48.54,46037.0,47.0928,47.1219,47.0831,47.0928,46037.0
2024-08-08 11:30:00,48.53,48.57,48.52,48.55,137649.0,47.0831,47.1219,47.0734,47.1025,137649.0
2024-08-08 11:35:00,48.55,48.58,48.53,48.57,29786.0,47.1025,47.1316,47.0831,47.1219,29786.0
2024-08-08 11:40:00,48.57,48.57,48.53,48.55,139615.0,47.1219,47.1219,47.0831,47.1025,139615.0
2024-08-08 11:45:00,48.55,48.56,48.52,48.53,48643.0,47.1025,47.1122,47.0734,47.0831,48643.0
2024-08-08 11:50:00,48.54,48.59,48.53,48.59,46813.0,47.0928,47.1413,47.0831,47.1413,46813.0
2024-08-08 11:55:00,48.58,48.6,48.57,48.59,23040.0,47.1316,47.151,47.1219,47.1413,23040.0
2024-08-08 12:00:00,48.58,48.63,48.55,48.63,58441.0,47.1316,47.1801,47.1025,47.1801,58441.0
2024-08-08 12:05:00,48.63,48.65,48.62,48.63,57459.0,47.1801,47.1995,47.1704,47.1801,57459.0
2024-08-08 12:10:00,48.63,48.64,48.59,48.61,41479.0,47.1801,47.1898,47.1413,47.1607,41479.0
2024-08-08 12:15:00,48.61,48.62,48.58,48.61,106964.0,47.1607,47.1704,47.1316,47.1607,106964.0
2024-08-08 12:20:00,48.61,48.64,48.6,48.62,29107.0,47.1607,47.1898,47.151,47.1704,29107.0
2024-08-08 12:25:00,48.63,48.64,48.59,48.59,33796.0,47.1801,47.1898,47.1413,47.1413,33796.0
2024-08-08 12:30:00,48.6,48.6,48.53,48.54,192652.0,47.151,47.151,47.0831,47.0928,192652.0
2024-08-08 12:35:00,48.54,48.56,48.49,48.5,77918.0,47.0928,47.1122,47.0443,47.054,77918.0
2024-08-08 12:40:00,48.5,48.53,48.48,48.52,67910.0,47.054,47.0831,47.0346,47.0734,67910.0
2024-08-08 12:45:00,48.53,48.56,48.52,48.56,57459.0,47.0831,47.1122,47.0734,47.1122,57459.0
2024-08-08 12:50:00,48.56,48.59,48.53,48.59,44995.0,47.1122,47.1413,47.0831,47.1413,44995.0
2024-08-08 12:55:00,48.59,48.59,48.54,48.55,30563.0,47.1413,47.1413,47.0928,47.1025,30563.0
2024-08-08 13:00:00,48.55,48.56,48.49,48.51,151505.0,47.1025,47.1122,47.0443,47.0637,151505.0
2024-08-08 13:05:00,48.51,48.54,48.46,48.53,107257.0,47.0637,47.0928,47.0152,47.0831,107257.0
2024-08-08 13:10:00,48.54,48.57,48.52,48.56,108433.0,47.0928,47.1219,47.0734,47.1122,108433.0
2024-08-08 13:15:00,48.56,48.61,48.55,48.6,133067.0,47.1122,47.1607,47.1025,47.151,133067.0
2024-08-08 13:20:00,48.61,48.62,48.59,48.61,85993.0,47.1607,47.1704,47.1413,47.1607,85993.0
2024-08-08 13:25:00,48.61,48.66,48.6,48.66,31711.0,47.1607,47.2092,47.151,47.2092,31711.0
2024-08-08 13:30:00,48.66,48.68,48.65,48.68,43291.0,47.2092,47.2286,47.1995,47.2286,43291.0
2024-08-08 13:35:00,48.67,48.68,48.64,48.67,50171.0,47.2189,47.2286,47.1898,47.2189,50171.0
2024-08-08 13:40:00,48.67,48.68,48.65,48.66,40035.0,47.2189,47.2286,47.1995,47.2092,40035.0
2024-08-08 13:45:00,48.66,48.69,48.66,48.67,47013.0,47.2092,47.2383,47.2092,47.2189,47013.0
2024-08-08 13:50:00,48.67,48.69,48.66,48.68,109497.0,47.2189,47.2383,47.2092,47.2286,109497.0
2024-08-08 13:55:00,48.68,48.68,48.65,48.67,46607.0,47.2286,47.2286,47.1995,47.2189,46607.0
2024-08-08 14:00:00,48.66,48.7,48.65,48.7,28410.0,47.2092,47.248,47.1995,47.248,28410.0
2024-08-08 14:05:00,48.7,48.71,48.69,48.7,165234.0,47.248,47.2577,47.2383,47.248,165234.0
2024-08-08 14:10:00,48.7,48.74,48.7,48.74,75276.0,47.248,47.2868,47.248,47.2868,75276.0
2024-08-08 14:15:00,48.73,48.75,48.72,48.75,149744.0,47.2771,47.2965,47.2674,47.2965,149744.0
2024-08-08 14:20:00,48.75,48.77,48.73,48.75,63511.0,47.2965,47.316,47.2771,47.2965,63511.0
2024-08-08 14:25:00,48.75,48.76,48.69,48.72,136383.0,47.2965,47.3062,47.2383,47.2674,136383.0
2024-08-08 14:30:00,48.72,48.75,48.71,48.74,146539.0,47.2674,47.2965,47.2577,47.2868,146539.0
2024-08-08 14:35:00,48.74,48.74,48.71,48.72,32113.0,47.2868,47.2868,47.2577,47.2674,32113.0
2024-08-08 14:40:00,48.72,48.72,48.67,48.7,133069.0,47.2674,47.2674,47.2189,47.248,133069.0
2024-08-08 14:45:00,48.69,48.74,48.69,48.73,65384.0,47.2383,47.2868,47.2383,47.2771,65384.0
2024-08-08 14:50:00,48.73,48.74,48.72,48.74,74949.0,47.2771,47.2868,47.2674,47.2868,74949.0
2024-08-08 14:55:00,48.73,48.75,48.73,48.74,38799.0,47.2771,47.2965,47.2771,47.2868,38799.0
2024-08-08 15:00:00,48.74,48.74,48.67,48.68,79944.0,47.2868,47.2868,47.2189,47.2286,79944.0
2024-08-08 15:05:00,48.67,48.74,48.66,48.73,84020.0,47.2189,47.2868,47.2092,47.2771,84020.0
2024-08-08 15:10:00,48.73,48.76,48.72,48.73,65105.0,47.2771,47.3062,47.2674,47.2771,65105.0
2024-08-08 15:15:00,48.73,48.75,48.71,48.72,92955.0,47.2771,47.2965,47.2577,47.2674,92955.0
2024-08-08 15:20:00,48.72,48.76,48.71,48.73,80693.0,47.2674,47.3062,47.2577,47.2771,80693.0
2024-08-08 15:25:00,48.73,48.76,48.71,48.72,210542.0,47.2771,47.3062,47.2577,47.2674,210542.0
2024-08-08 15:30:00,48.72,48.72,48.66,48.69,242707.0,47.2674,47.2674,47.2092,47.2383,242707.0
2024-08-08 15:35:00,48.69,48.69,48.64,48.68,73254.0,47.2383,47.2383,47.1898,47.2286,73254.0
2024-08-08 15:40:00,48.68,48.74,48.68,48.73,84873.0,47.2286,47.2868,47.2286,47.2771,84873.0
2024-08-08 15:45:00,48.73,48.73,48.7,48.71,108042.0,47.2771,47.2771,47.248,47.2577,108042.0
2024-08-08 15:50:00,48.71,48.72,48.67,48.69,103766.0,47.2577,47.2674,47.2189,47.2383,103766.0
2024-08-08 15:55:00,48.69,48.74,48.66,48.72,143622.0,47.2383,47.2868,47.2092,47.2674,143622.0
2024-08-09 09:30:00,48.61,48.65,48.58,48.59,178152.0,47.1607,47.1995,47.1316,47.1413,178152.0
2024-08-09 09:35:00,48.58,48.67,48.58,48.66,94492.0,47.1316,47.2189,47.1316,47.2092,94492.0
2024-08-09 09:40:00,48.65,48.65,48.57,48.57,60166.0,47.1995,47.1995,47.1219,47.1219,60166.0
2024-08-09 09:45:00,48.58,48.61,48.48,48.48,55114.0,47.1316,47.1607,47.0346,47.0346,55114.0
2024-08-09 09:50:00,48.5,48.6,48.49,48.59,34427.0,47.054,47.151,47.0443,47.1413,34427.0
2024-08-09 09:55:00,48.6,48.61,48.55,48.59,37186.0,47.151,47.1607,47.1025,47.1413,37186.0
2024-08-09 10:00:00,48.58,48.66,48.56,48.65,124242.0,47.1316,47.2092,47.1122,47.1995,124242.0
2024-08-09 10:05:00,48.65,48.66,48.6,48.62,52813.0,47.1995,47.2092,47.151,47.1704,52813.0
2024-08-09 10:10:00,48.62,48.72,48.61,48.7,63677.0,47.1704,47.2674,47.1607,47.248,63677.0
2024-08-09 10:15:00,48.69,48.71,48.64,48.65,137930.0,47.2383,47.2577,47.1898,47.1995,137930.0
2024-08-09 10:20:00,48.66,48.7,48.65,48.69,85695.0,47.2092,47.248,47.1995,47.2383,85695.0
2024-08-09 10:25:00,48.69,48.71,48.67,48.69,204059.0,47.2383,47.2577,47.2189,47.2383,204059.0
2024-08-09 10:30:00,48.68,48.69,48.61,48.63,239011.0,47.2286,47.2383,47.1607,47.1801,239011.0
2024-08-09 10:35:00,48.63,48.66,48.6,48.64,72885.0,47.1801,47.2092,47.151,47.1898,72885.0
2024-08-09 10:40:00,48.64,48.71,48.64,48.67,104812.0,47.1898,47.2577,47.1898,47.2189,104812.0
2024-08-09 10:45:00,48.68,48.74,48.67,48.71,76016.0,47.2286,47.2868,47.2189,47.2577,76016.0
2024-08-09 10:50:00,48.7,48.75,48.69,48.72,109912.0,47.248,47.2965,47.2383,47.2674,109912.0
2024-08-09 10:55:00,48.73,48.77,48.73,48.74,53824.0,47.2771,47.316,47.2771,47.2868,53824.0
2024-08-09 11:00:00,48.74,48.79,48.74,48.78,51340.0,47.2868,47.3354,47.2868,47.3257,51340.0
2024-08-09 11:05:00,48.78,48.81,48.76,48.78,58556.0,47.3257,47.3548,47.3062,47.3257,58556.0
2024-08-09 11:10:00,48.79,48.79,48.75,48.78,27530.0,47.3354,47.3354,47.2965,47.3257,27530.0
2024-08-09 11:15:00,48.78,48.81,48.76,48.78,62790.0,47.3257,47.3548,47.3062,47.3257,62790.0
2024-08-09 11:20:00,48.78,48.79,48.76,48.76,32936.0,47.3257,47.3354,47.3062,47.3062,32936.0
2024-08-09 11:25:00,48.77,48.78,48.71,48.71,20350.0,47.316,47.3257,47.2577,47.2577,20350.0
2024-08-09 11:30:00,48.71,48.74,48.7,48.73,49940.0,47.2577,47.2868,47.248,47.2771,49940.0
2024-08-09 11:35:00,48.74,48.75,48.68,48.71,43574.0,47.2868,47.2965,47.2286,47.2577,43574.0
2024-08-09 11:40:00,48.71,48.74,48.7,48.72,52072.0,47.2577,47.2868,47.248,47.2674,52072.0
2024-08-09 11:45:00,48.72,48.77,48.72,48.76,26801.0,47.2674,47.316,47.2674,47.3062,26801.0
2024-08-09 11:50:00,48.75,48.77,48.74,48.75,45842.0,47.2965,47.316,47.2868,47.2965,45842.0
2024-08-09 11:55:00,48.75,48.76,48.64,48.66,86865.0,47.2965,47.3062,47.1898,47.2092,86865.0
2024-08-09 12:00:00,48.66,48.67,48.64,48.65,46034.0,47.2092,47.2189,47.1898,47.1995,46034.0
2024-08-09 12:05:00,48.65,48.67,48.63,48.64,75970.0,47.1995,47.2189,47.1801,47.1898,75970.0
2024-08-09 12:10:00,48.64,48.65,48.62,48.64,58212.0,47.1898,47.1995,47.1704,47.1898,58212.0
2024-08-09 12:15:00,48.63,48.65,48.62,48.64,28623.0,47.1801,47.1995,47.1704,47.1898,28623.0
2024-08-09 12:20:00,48.64,48.65,48.61,48.62,30060.0,47.1898,47.1995,47.1607,47.1704,30060.0
2024-08-09 12:25:00,48.62,48.66,48.62,48.66,54772.0,47.1704,47.2092,47.1704,47.2092,54772.0
2024-08-09 12:30:00,48.65,48.7,48.65,48.69,50668.0,47.1995,47.248,47.1995,47.2383,50668.0
2024-08-09 12:35:00,48.69,48.73,48.68,48.73,39081.0,47.2383,47.2771,47.2286,47.2771,39081.0
2024-08-09 12:40:00,48.73,48.73,48.7,48.73,36419.0,47.2771,47.2771,47.248,47.2771,36419.0
2024-08-09 12:45:00,48.72,48.72,48.67,48.71,42467.0,47.2674,47.2674,47.2189,47.2577,42467.0
2024-08-09 12:50:00,48.71,48.71,48.65,48.66,17755.0,47.2577,47.2577,47.1995,47.2092,17755.0
2024-08-09 12:55:00,48.65,48.71,48.65,48.71,31477.0,47.1995,47.2577,47.1995,47.2577,31477.0
2024-08-09 13:00:00,48.71,48.73,48.69,48.72,97299.0,47.2577,47.2771,47.2383,47.2674,97299.0
2024-08-09 13:05:00,48.72,48.73,48.69,48.72,55092.0,47.2674,47.2771,47.2383,47.2674,55092.0
2024-08-09 13:10:00,48.73,48.76,48.72,48.76,31907.0,47.2771,47.3062,47.2674,47.3062,31907.0
2024-08-09 13:15:00,48.78,48.82,48.77,48.82,41819.0,47.3257,47.3645,47.316,47.3645,41819.0
2024-08-09 13:20:00,48.82,48.84,48.8,48.83,341141.0,47.3645,47.3839,47.3451,47.3742,341141.0
2024-08-09 13:25:00,48.83,48.87,48.82,48.87,21459.0,47.3742,47.413,47.3645,47.413,21459.0
2024-08-09 13:30:00,48.89,48.93,48.89,48.93,43874.0,47.4324,47.4712,47.4324,47.4712,43874.0
2024-08-09 13:35:00,48.92,48.93,48.9,48.91,28917.0,47.4615,47.4712,47.4421,47.4518,28917.0
2024-08-09 13:40:00,48.92,48.92,48.86,48.87,119832.0,47.4615,47.4615,47.4033,47.413,119832.0
2024-08-09 13:45:00,48.88,48.88,48.85,48.86,39435.0,47.4227,47.4227,47.3936,47.4033,39435.0
2024-08-09 13:50:00,48.85,48.86,48.77,48.8,30020.0,47.3936,47.4033,47.316,47.3451,30020.0
2024-08-09 13:55:00,48.8,48.82,48.79,48.8,32854.0,47.3451,47.3645,47.3354,47.3451,32854.0
2024-08-09 14:00:00,48.8,48.82,48.78,48.8,37723.0,47.3451,47.3645,47.3257,47.3451,37723.0
2024-08-09 14:05:00,48.78,48.83,48.78,48.82,21469.0,47.3257,47.3742,47.3257,47.3645,21469.0
2024-08-09 14:10:00,48.83,48.83,48.74,48.79,30302.0,47.3742,47.3742,47.2868,47.3354,30302.0
2024-08-09 14:15:00,48.79,48.8,48.75,48.78,27980.0,47.3354,47.3451,47.2965,47.3257,27980.0
2024-08-09 14:20:00,48.78,48.8,48.76,48.77,63010.0,47.3257,47.3451,47.3062,47.316,63010.0
2024-08-09 14:25:00,48.77,48.79,48.75,48.78,33908.0,47.316,47.3354,47.2965,47.3257,33908.0
2024-08-09 14:30:00,48.77,48.79,48.73,48.73,30423.0,47.316,47.3354,47.2771,47.2771,30423.0
2024-08-09 14:35:00,48.74,48.79,48.73,48.79,29562.0,47.2868,47.3354,47.2771,47.3354,29562.0
2024-08-09 14:40:00,48.79,48.81,48.78,48.8,186347.0,47.3354,47.3548,47.3257,47.3451,186347.0
2024-08-09 14:45:00,48.8,48.84,48.8,48.8,71214.0,47.3451,47.3839,47.3451,47.3451,71214.0
2024-08-09 14:50:00,48.81,48.81,48.76,48.79,18765.0,47.3548,47.3548,47.3062,47.3354,18765.0
2024-08-09 14:55:00,48.78,48.82,48.76,48.81,45569.0,47.3257,47.3645,47.3062,47.3548,45569.0
2024-08-09 15:00:00,48.81,48.83,48.78,48.8,29544.0,47.3548,47.3742,47.3257,47.3451,29544.0
2024-08-09 15:05:00,48.8,48.85,48.8,48.84,48819.0,47.3451,47.3936,47.3451,47.3839,48819.0
2024-08-09 15:10:00,48.84,48.85,48.83,48.85,76393.0,47.3839,47.3936,47.3742,47.3936,76393.0
2024-08-09 15:15:00,48.85,48.87,48.84,48.87,45230.0,47.3936,47.413,47.3839,47.413,45230.0
2024-08-09 15:20:00,48.86,48.86,48.8,48.82,62446.0,47.4033,47.4033,47.3451,47.3645,62446.0
2024-08-09 15:25:00,48.82,48.86,48.81,48.84,75504.0,47.3645,47.4033,47.3548,47.3839,75504.0
2024-08-09 15:30:00,48.84,48.88,48.83,48.86,53051.0,47.3839,47.4227,47.3742,47.4033,53051.0
2024-08-09 15:35:00,48.86,48.89,48.85,48.87,57890.0,47.4033,47.4324,47.3936,47.413,57890.0
2024-08-09 15:40:00,48.87,48.9,48.86,48.87,91449.0,47.413,47.4421,47.4033,47.413,91449.0
2024-08-09 15:45:00,48.86,48.9,48.86,48.9,62925.0,47.4033,47.4421,47.4033,47.4421,62925.0
2024-08-09 15:50:00,48.9,48.92,48.87,48.89,96893.0,47.4421,47.4615,47.413,47.4324,96893.0
2024-08-09 15:55:00,48.88,48.92,48.87,48.91,201902.0,47.4227,47.4615,47.413,47.4518,201902.0
2024-08-12 09:30:00,48.92,48.98,48.9,48.98,129553.0,47.4615,47.5197,47.4421,47.5197,129553.0
2024-08-12 09:35:00,48.98,48.99,48.94,48.95,77396.0,47.5197,47.5294,47.4809,47.4906,77396.0
2024-08-12 09:40:00,48.95,48.95,48.84,48.87,96397.0,47.4906,47.4906,47.3839,47.413,96397.0
2024-08-12 09:45:00,48.86,48.86,48.79,48.8,63386.0,47.4033,47.4033,47.3354,47.3451,63386.0
2024-08-12 09:50:00,48.81,48.85,48.79,48.81,33391.0,47.3548,47.3936,47.3354,47.3548,33391.0
2024-08-12 09:55:00,48.81,48.82,48.74,48.78,101695.0,47.3548,47.3645,47.2868,47.3257,101695.0
2024-08-12 10:00:00,48.78,48.85,48.77,48.82,71778.0,47.3257,47.3936,47.316,47.3645,71778.0
2024-08-12 10:05:00,48.81,48.86,48.8,48.85,42017.0,47.3548,47.4033,47.3451,47.3936,42017.0
2024-08-12 10:10:00,48.85,48.89,48.85,48.88,138076.0,47.3936,47.4324,47.3936,47.4227,138076.0
2024-08-12 10:15:00,48.88,48.88,48.84,48.86,72008.0,47.4227,47.4227,47.3839,47.4033,72008.0
2024-08-12 10:20:00,48.86,48.9,48.84,48.89,81528.0,47.4033,47.4421,47.3839,47.4324,81528.0
2024-08-12 10:25:00,48.89,48.93,48.89,48.91,43925.0,47.4324,47.4712,47.4324,47.4518,43925.0
2024-08-12 10:30:00,48.91,48.95,48.9,48.95,43318.0,47.4518,47.4906,47.4421,47.4906,43318.0
2024-08-12 10:35:00,48.94,48.99,48.94,48.97,41105.0,47.4809,47.5294,47.4809,47.51,41105.0
2024-08-12 10:40:00,48.99,49.02,48.98,49.0,71311.0,47.5294,47.5585,47.5197,47.5391,71311.0
2024-08-12 10:45:00,49.0,49.04,48.98,49.04,56978.0,47.5391,47.5779,47.5197,47.5779,56978.0
2024-08-12 10:50:00,49.03,49.05,49.01,49.04,60828.0,47.5682,47.5876,47.5488,47.5779,60828.0
2024-08-12 10:55:00,49.03,49.05,49.02,49.04,36139.0,47.5682,47.5876,47.5585,47.5779,36139.0
2024-08-12 11:00:00,49.04,49.06,49.03,49.05,38700.0,47.5779,47.5973,47.5682,47.5876,38700.0
2024-08-12 11:05:00,49.05,49.05,49.01,49.02,67133.0,47.5876,47.5876,47.5488,47.5585,67133.0
2024-08-12 11:10:00,49.03,49.06,49.01,49.02,25889.0,47.5682,47.5973,47.5488,47.5585,25889.0
2024-08-12 11:15:00,49.02,49.04,49.0,49.03,144587.0,47.5585,47.5779,47.5391,47.5682,144587.0
2024-08-12 11:20:00,49.03,49.03,48.87,48.88,206520.0,47.5682,47.5682,47.413,47.4227,206520.0
2024-08-12 11:25:00,48.87,48.92,48.86,48.91,62430.0,47.413,47.4615,47.4033,47.4518,62430.0
2024-08-12 11:30:00,48.92,48.92,48.88,48.9,72190.0,47.4615,47.4615,47.4227,47.4421,72190.0
2024-08-12 11:35:00,48.91,48.92,48.88,48.88,84467.0,47.4518,47.4615,47.4227,47.4227,84467.0
2024-08-12 11:40:00,48.89,48.92,48.87,48.9,50604.0,47.4324,47.4615,47.413,47.4421,50604.0
2024-08-12 11:45:00,48.91,48.94,48.88,48.94,63994.0,47.4518,47.4809,47.4227,47.4809,63994.0
2024-08-12 11:50:00,48.93,49.01,48.93,49.01,69374.0,47.4712,47.5488,47.4712,47.5488,69374.0
2024-08-12 11:55:00,49.0,49.04,48.98,49.03,85056.0,47.5391,47.5779,47.5197,47.5682,85056.0
2024-08-12 12:00:00,49.02,49.03,48.99,49.0,112663.0,47.5585,47.5682,47.5294,47.5391,112663.0
2024-08-12 12:05:00,49.0,49.0,48.96,48.99,32111.0,47.5391,47.5391,47.5003,47.5294,32111.0
2024-08-12 12:10:00,48.99,49.0,48.97,48.99,48506.0,47.5294,47.5391,47.51,47.5294,48506.0
2024-08-12 12:15:00,48.98,48.99,48.95,48.96,45372.0,47.5197,47.5294,47.4906,47.5003,45372.0
2024-08-12 12:20:00,48.95,48.97,48.93,48.97,53493.0,47.4906,47.51,47.4712,47.51,53493.0
2024-08-12 12:25:00,48.97,48.99,48.96,48.98,37855.0,47.51,47.5294,47.5003,47.5197,37855.0
2024-08-12 12:30:00,48.98,49.0,48.95,48.95,83818.0,47.5197,47.5391,47.4906,47.4906,83818.0
2024-08-12 12:35:00,48.95,48.99,48.94,48.98,18359.0,47.4906,47.5294,47.4809,47.5197,18359.0
2024-08-12 12:40:00,48.98,48.99,48.94,48.96,20939.0,47.5197,47.5294,47.4809,47.5003,20939.0
2024-08-12 12:45:00,48.96,48.99,48.96,48.98,14587.0,47.5003,47.5294,47.5003,47.5197,14587.0
2024-08-12 12:50:00,48.95,48.97,48.94,48.96,27370.0,47.4906,47.51,47.4809,47.5003,27370.0
2024-08-12 12:55:00,48.96,48.96,48.87,48.88,72277.0,47.5003,47.5003,47.413,47.4227,72277.0
2024-08-12 13:00:00,48.88,48.9,48.84,48.89,79907.0,47.4227,47.4421,47.3839,47.4324,79907.0
2024-08-12 13:05:00,48.88,48.9,48.87,48.9,39248.0,47.4227,47.4421,47.413,47.4421,39248.0
2024-08-12 13:10:00,48.9,48.93,48.89,48.93,28810.0,47.4421,47.4712,47.4324,47.4712,28810.0
2024-08-12 13:15:00,48.94,48.97,48.93,48.97,37492.0,47.4809,47.51,47.4712,47.51,37492.0
2024-08-12 13:20:00,48.96,49.0,48.96,48.98,55122.0,47.5003,47.5391,47.5003,47.5197,55122.0
2024-08-12 13:25:00,48.97,48.98,48.91,48.97,66060.0,47.51,47.5197,47.4518,47.51,66060.0
2024-08-12 13:30:00,48.97,48.99,48.96,48.98,35413.0,47.51,47.5294,47.5003,47.5197,35413.0
2024-08-12 13:35:00,48.99,49.0,48.96,48.98,41258.0,47.5294,47.5391,47.5003,47.5197,41258.0
2024-08-12 13:40:00,48.99,49.0,48.93,48.96,50445.0,47.5294,47.5391,47.4712,47.5003,50445.0
2024-08-12 13:45:00,48.95,48.97,48.92,48.93,40431.0,47.4906,47.51,47.4615,47.4712,40431.0
2024-08-12 13:50:00,48.92,48.93,48.88,48.91,66663.0,47.4615,47.4712,47.4227,47.4518,66663.0
2024-08-12 13:55:00,48.91,48.93,48.9,48.93,42106.0,47.4518,47.4712,47.4421,47.4712,42106.0
2024-08-12 14:00:00,48.93,48.95,48.91,48.95,27454.0,47.4712,47.4906,47.4518,47.4906,27454.0
2024-08-12 14:05:00,48.94,48.95,48.9,48.91,67536.0,47.4809,47.4906,47.4421,47.4518,67536.0
2024-08-12 14:10:00,48.91,48.95,48.91,48.95,47518.0,47.4518,47.4906,47.4518,47.4906,47518.0
2024-08-12 14:15:00,48.94,48.95,48.91,48.92,40482.0,47.4809,47.4906,47.4518,47.4615,40482.0
2024-08-12 14:20:00,48.92,48.95,48.91,48.93,24267.0,47.4615,47.4906,47.4518,47.4712,24267.0
2024-08-12 14:25:00,48.92,48.94,48.91,48.91,48604.0,47.4615,47.4809,47.4518,47.4518,48604.0
2024-08-12 14:30:00,48.91,48.92,48.89,48.9,58294.0,47.4518,47.4615,47.4324,47.4421,58294.0
2024-08-12 14:35:00,48.9,48.93,48.89,48.93,42134.0,47.4421,47.4712,47.4324,47.4712,42134.0
2024-08-12 14:40:00,48.92,48.94,48.9,48.93,44551.0,47.4615,47.4809,47.4421,47.4712,44551.0
2024-08-12 14:45:00,48.94,48.94,48.91,48.93,33621.0,47.4809,47.4809,47.4518,47.4712,33621.0
2024-08-12 14:50:00,48.93,48.94,48.92,48.93,39875.0,47.4712,47.4809,47.4615,47.4712,39875.0
2024-08-12 14:55:00,48.94,48.96,48.93,48.95,55334.0,47.4809,47.5003,47.4712,47.4906,55334.0
2024-08-12 15:00:00,48.94,48.95,48.92,48.93,56098.0,47.4809,47.4906,47.4615,47.4712,56098.0
2024-08-12 15:05:00,48.93,48.94,48.9,48.91,80098.0,47.4712,47.4809,47.4421,47.4518,80098.0
2024-08-12 15:10:00,48.91,48.94,48.9,48.91,54112.0,47.4518,47.4809,47.4421,47.4518,54112.0
2024-08-12 15:15:00,48.92,48.94,48.9,48.94,94605.0,47.4615,47.4809,47.4421,47.4809,94605.0
2024-08-12 15:20:00,48.94,48.95,48.91,48.95,60600.0,47.4809,47.4906,47.4518,47.4906,60600.0
2024-08-12 15:25:00,48.95,48.95,48.92,48.93,36968.0,47.4906,47.4906,47.4615,47.4712,36968.0
2024-08-12 15:30:00,48.93,48.95,48.91,48.91,59339.0,47.4712,47.4906,47.4518,47.4518,59339.0
2024-08-12 15:35:00,48.91,48.94,48.89,48.91,95304.0,47.4518,47.4809,47.4324,47.4518,95304.0
2024-08-12 15:40:00,48.91,48.92,48.88,48.89,73542.0,47.4518,47.4615,47.4227,47.4324,73542.0
2024-08-12 15:45:00,48.89,48.9,48.87,48.88,101950.0,47.4324,47.4421,47.413,47.4227,101950.0
2024-08-12 15:50:00,48.88,48.91,48.86,48.9,130838.0,47.4227,47.4518,47.4033,47.4421,130838.0
2024-08-12 15:55:00,48.89,48.93,48.87,48.93,160545.0,47.4324,47.4712,47.413,47.4712,160545.0
2024-08-13 09:30:00,49.23,49.28,49.22,49.27,140395.0,47.7622,47.8107,47.7525,47.801,140395.0
2024-08-13 09:35:00,49.27,49.3,49.24,49.28,52283.0,47.801,47.8301,47.7719,47.8107,52283.0
2024-08-13 09:40:00,49.28,49.31,49.28,49.3,27832.0,47.8107,47.8399,47.8107,47.8301,27832.0
2024-08-13 09:45:00,49.31,49.35,49.3,49.32,53122.0,47.8399,47.8787,47.8301,47.8496,53122.0
2024-08-13 09:50:00,49.32,49.37,49.31,49.34,72936.0,47.8496,47.8981,47.8399,47.869,72936.0
2024-08-13 09:55:00,49.34,49.38,49.29,49.34,98375.0,47.869,47.9078,47.8204,47.869,98375.0
2024-08-13 10:00:00,49.35,49.35,49.3,49.32,133385.0,47.8787,47.8787,47.8301,47.8496,133385.0
2024-08-13 10:05:00,49.31,49.34,49.27,49.32,107927.0,47.8399,47.869,47.801,47.8496,107927.0
2024-08-13 10:10:00,49.32,49.35,49.29,49.34,118885.0,47.8496,47.8787,47.8204,47.869,118885.0
2024-08-13 10:15:00,49.32,49.33,49.29,49.3,56257.0,47.8496,47.8593,47.8204,47.8301,56257.0
2024-08-13 10:20:00,49.3,49.33,49.29,49.32,79346.0,47.8301,47.8593,47.8204,47.8496,79346.0
2024-08-13 10:25:00,49.32,49.36,49.29,49.36,37561.0,47.8496,47.8884,47.8204,47.8884,37561.0
2024-08-13 10:30:00,49.35,49.35,49.27,49.32,71134.0,47.8787,47.8787,47.801,47.8496,71134.0
2024-08-13 10:35:00,49.32,49.35,49.32,49.34,44446.0,47.8496,47.8787,47.8496,47.869,44446.0
2024-08-13 10:40:00,49.34,49.41,49.34,49.41,68474.0,47.869,47.9369,47.869,47.9369,68474.0
2024-08-13 10:45:00,49.4,49.46,49.39,49.46,80549.0,47.9272,47.9854,47.9175,47.9854,80549.0
2024-08-13 10:50:00,49.46,49.46,49.4,49.43,61632.0,47.9854,47.9854,47.9272,47.9563,61632.0
2024-08-13 10:55:00,49.43,49.45,49.41,49.44,47869.0,47.9563,47.9757,47.9369,47.966,47869.0
2024-08-13 11:00:00,49.44,49.45,49.42,49.45,59191.0,47.966,47.9757,47.9466,47.9757,59191.0
2024-08-13 11:05:00,49.45,49.46,49.43,49.44,47256.0,47.9757,47.9854,47.9563,47.966,47256.0
2024-08-13 11:10:00,49.44,49.47,49.42,49.46,36492.0,47.966,47.9951,47.9466,47.9854,36492.0
2024-08-13 11:15:00,49.45,49.47,49.44,49.47,79592.0,47.9757,47.9951,47.966,47.9951,79592.0
2024-08-13 11:20:00,49.47,49.48,49.45,49.48,115849.0,47.9951,48.0048,47.9757,48.0048,115849.0
2024-08-13 11:25:00,49.48,49.48,49.44,49.45,46593.0,48.0048,48.0048,47.966,47.9757,46593.0
2024-08-13 11:30:00,49.46,49.47,49.44,49.45,85502.0,47.9854,47.9951,47.966,47.9757,85502.0
2024-08-13 11:35:00,49.46,49.46,49.43,49.44,69399.0,47.9854,47.9854,47.9563,47.966,69399.0
2024-08-13 11:40:00,49.43,49.46,49.41,49.41,34108.0,47.9563,47.9854,47.9369,47.9369,34108.0
2024-08-13 11:45:00,49.42,49.45,49.42,49.45,20897.0,47.9466,47.9757,47.9466,47.9757,20897.0
2024-08-13 11:50:00,49.44,49.47,49.44,49.47,67110.0,47.966,47.9951,47.966,47.9951,67110.0
2024-08-13 11:55:00,49.47,49.48,49.46,49.47,20279.0,47.9951,48.0048,47.9854,47.9951,20279.0
2024-08-13 12:00:00,49.47,49.48,49.44,49.47,57070.0,47.9951,48.0048,47.966,47.9951,57070.0
2024-08-13 12:05:00,49.47,49.49,49.47,49.48,22891.0,47.9951,48.0145,47.9951,48.0048,22891.0
2024-08-13 12:10:00,49.48,49.5,49.47,49.48,80380.0,48.0048,48.0242,47.9951,48.0048,80380.0
2024-08-13 12:15:00,49.49,49.53,49.48,49.52,40870.0,48.0145,48.0533,48.0048,48.0436,40870.0
2024-08-13 12:20:00,49.52,49.53,49.5,49.51,60437.0,48.0436,48.0533,48.0242,48.0339,60437.0
2024-08-13 12:25:00,49.51,49.52,49.49,49.5,68666.0,48.0339,48.0436,48.0145,48.0242,68666.0
2024-08-13 12:30:00,49.5,49.5,49.47,49.5,50872.0,48.0242,48.0242,47.9951,48.0242,50872.0
2024-08-13 12:35:00,49.49,49.52,49.48,49.52,32612.0,48.0145,48.0436,48.0048,48.0436,32612.0
2024-08-13 12:40:00,49.52,49.55,49.52,49.55,31477.0,48.0436,48.0727,48.0436,48.0727,31477.0
2024-08-13 12:45:00,49.54,49.58,49.54,49.58,31574.0,48.063,48.1018,48.063,48.1018,31574.0
2024-08-13 12:50:00,49.59,49.61,49.58,49.61,120848.0,48.1115,48.1309,48.1018,48.1309,120848.0
2024-08-13 12:55:00,49.61,49.62,49.6,49.62,51221.0,48.1309,48.1406,48.1212,48.1406,51221.0
2024-08-13 13:00:00,49.62,49.62,49.57,49.58,39845.0,48.1406,48.1406,48.0921,48.1018,39845.0
2024-08-13 13:05:00,49.58,49.59,49.57,49.58,125743.0,48.1018,48.1115,48.0921,48.1018,125743.0
2024-08-13 13:10:00,49.58,49.6,49.56,49.59,31018.0,48.1018,48.1212,48.0824,48.1115,31018.0
2024-08-13 13:15:00,49.59,49.6,49.57,49.6,46628.0,48.1115,48.1212,48.0921,48.1212,46628.0
2024-08-13 13:20:00,49.59,49.6,49.58,49.58,24140.0,48.1115,48.1212,48.1018,48.1018,24140.0
2024-08-13 13:25:00,49.59,49.6,49.57,49.59,51227.0,48.1115,48.1212,48.0921,48.1115,51227.0
2024-08-13 13:30:00,49.59,49.6,49.55,49.55,31770.0,48.1115,48.1212,48.0727,48.0727,31770.0
2024-08-13 13:35:00,49.55,49.57,49.55,49.57,12902.0,48.0727,48.0921,48.0727,48.0921,12902.0
2024-08-13 13:40:00,49.57,49.58,49.56,49.58,36292.0,48.0921,48.1018,48.0824,48.1018,36292.0
2024-08-13 13:45:00,49.57,49.58,49.49,49.55,150937.0,48.0921,48.1018,48.0145,48.0727,150937.0
2024-08-13 13:50:00,49.55,49.57,49.52,49.57,21416.0,48.0727,48.0921,48.0436,48.0921,21416.0
2024-08-13 13:55:00,49.57,49.58,49.54,49.55,63271.0,48.0921,48.1018,48.063,48.0727,63271.0
2024-08-13 14:00:00,49.55,49.57,49.53,49.57,35722.0,48.0727,48.0921,48.0533,48.0921,35722.0
2024-08-13 14:05:00,49.56,49.58,49.55,49.58,113846.0,48.0824,48.1018,48.0727,48.1018,113846.0
2024-08-13 14:10:00,49.58,49.6,49.57,49.6,43451.0,48.1018,48.1212,48.0921,48.1212,43451.0
2024-08-13 14:15:00,49.6,49.61,49.56,49.59,43170.0,48.1212,48.1309,48.0824,48.1115,43170.0
2024-08-13 14:20:00,49.59,49.61,49.59,49.61,73392.0,48.1115,48.1309,48.1115,48.1309,73392.0
2024-08-13 14:25:00,49.61,49.63,49.6,49.63,77545.0,48.1309,48.1503,48.1212,48.1503,77545.0
2024-08-13 14:30:00,49.63,49.64,49.62,49.64,33465.0,48.1503,48.16,48.1406,48.16,33465.0
2024-08-13 14:35:00,49.63,49.68,49.63,49.68,85380.0,48.1503,48.1988,48.1503,48.1988,85380.0
2024-08-13 14:40:00,49.68,49.68,49.66,49.66,63521.0,48.1988,48.1988,48.1794,48.1794,63521.0
2024-08-13 14:45:00,49.66,49.69,49.66,49.69,67685.0,48.1794,48.2085,48.1794,48.2085,67685.0
2024-08-13 14:50:00,49.69,49.7,49.67,49.7,62733.0,48.2085,48.2182,48.1891,48.2182,62733.0
2024-08-13 14:55:00,49.7,49.71,49.69,49.71,53037.0,48.2182,48.2279,48.2085,48.2279,53037.0
2024-08-13 15:00:00,49.71,49.73,49.7,49.71,49446.0,48.2279,48.2473,48.2182,48.2279,49446.0
2024-08-13 15:05:00,49.72,49.72,49.68,49.71,47351.0,48.2376,48.2376,48.1988,48.2279,47351.0
2024-08-13 15:10:00,49.71,49.72,49.69,49.7,65297.0,48.2279,48.2376,48.2085,48.2182,65297.0
2024-08-13 15:15:00,49.7,49.71,49.68,49.69,80286.0,48.2182,48.2279,48.1988,48.2085,80286.0
2024-08-13 15:20:00,49.69,49.71,49.67,49.71,83489.0,48.2085,48.2279,48.1891,48.2279,83489.0
2024-08-13 15:25:00,49.7,49.71,49.69,49.7,74280.0,48.2182,48.2279,48.2085,48.2182,74280.0
2024-08-13 15:30:00,49.7,49.71,49.69,49.69,87257.0,48.2182,48.2279,48.2085,48.2085,87257.0
2024-08-13 15:35:00,49.7,49.71,49.69,49.69,123023.0,48.2182,48.2279,48.2085,48.2085,123023.0
2024-08-13 15:40:00,49.7,49.72,49.69,49.72,101538.0,48.2182,48.2376,48.2085,48.2376,101538.0
2024-08-13 15:45:00,49.72,49.76,49.71,49.76,122198.0,48.2376,48.2764,48.2279,48.2764,122198.0
2024-08-13 15:50:00,49.75,49.76,49.71,49.72,156480.0,48.2667,48.2764,48.2279,48.2376,156480.0
2024-08-13 15:55:00,49.72,49.74,49.71,49.71,353676.0,48.2376,48.257,48.2279,48.2279,353676.0
2024-08-14 09:30:00,49.81,49.86,49.81,49.82,127725.0,48.3249,48.3735,48.3249,48.3346,127725.0
2024-08-14 09:35:00,49.82,49.87,49.8,49.86,80914.0,48.3346,48.3832,48.3152,48.3735,80914.0
2024-08-14 09:40:00,49.87,49.87,49.81,49.82,40898.0,48.3832,48.3832,48.3249,48.3346,40898.0
2024-08-14 09:45:00,49.83,49.86,49.81,49.83,62062.0,48.3443,48.3735,48.3249,48.3443,62062.0
2024-08-14 09:50:00,49.84,49.85,49.78,49.81,40425.0,48.354,48.3638,48.2958,48.3249,40425.0
2024-08-14 09:55:00,49.8,49.81,49.77,49.79,51376.0,48.3152,48.3249,48.2861,48.3055,51376.0
2024-08-14 10:00:00,49.78,49.81,49.75,49.8,50815.0,48.2958,48.3249,48.2667,48.3152,50815.0
2024-08-14 10:05:00,49.8,49.81,49.76,49.8,81197.0,48.3152,48.3249,48.2764,48.3152,81197.0
2024-08-14 10:10:00,49.8,49.8,49.74,49.76,114299.0,48.3152,48.3152,48.257,48.2764,114299.0
2024-08-14 10:15:00,49.77,49.81,49.75,49.8,24805.0,48.2861,48.3249,48.2667,48.3152,24805.0
2024-08-14 10:20:00,49.81,49.85,49.8,49.83,69425.0,48.3249,48.3638,48.3152,48.3443,69425.0
2024-08-14 10:25:00,49.83,49.85,49.79,49.83,49781.0,48.3443,48.3638,48.3055,48.3443,49781.0
2024-08-14 10:30:00,49.84,49.86,49.73,49.75,81340.0,48.354,48.3735,48.2473,48.2667,81340.0
2024-08-14 10:35:00,49.75,49.8,49.73,49.79,33884.0,48.2667,48.3152,48.2473,48.3055,33884.0
2024-08-14 10:40:00,49.8,49.84,49.79,49.8,61706.0,48.3152,48.354,48.3055,48.3152,61706.0
2024-08-14 10:45:00,49.8,49.85,49.79,49.84,26832.0,48.3152,48.3638,48.3055,48.354,26832.0
2024-08-14 10:50:00,49.84,49.85,49.81,49.84,118293.0,48.354,48.3638,48.3249,48.354,118293.0
2024-08-14 10:55:00,49.84,49.86,49.83,49.84,47850.0,48.354,48.3735,48.3443,48.354,47850.0
2024-08-14 11:00:00,49.85,49.88,49.84,49.87,39937.0,48.3638,48.3929,48.354,48.3832,39937.0
2024-08-14 11:05:00,49.87,49.87,49.83,49.84,29938.0,48.3832,48.3832,48.3443,48.354,29938.0
2024-08-14 11:10:00,49.83,49.86,49.83,49.85,20619.0,48.3443,48.3735,48.3443,48.3638,20619.0
2024-08-14 11:15:00,49.86,49.86,49.82,49.84,46874.0,48.3735,48.3735,48.3346,48.354,46874.0
2024-08-14 11:20:00,49.85,49.86,49.82,49.84,45508.0,48.3638,48.3735,48.3346,48.354,45508.0
2024-08-14 11:25:00,49.84,49.85,49.83,49.85,37670.0,48.354,48.3638,48.3443,48.3638,37670.0
2024-08-14 11:30:00,49.85,49.89,49.84,49.88,74898.0,48.3638,48.4026,48.354,48.3929,74898.0
2024-08-14 11:35:00,49.89,49.92,49.88,49.91,29413.0,48.4026,48.4317,48.3929,48.422,29413.0
2024-08-14 11:40:00,49.91,49.93,49.88,49.89,101965.0,48.422,48.4414,48.3929,48.4026,101965.0
2024-08-14 11:45:00,49.9,49.93,49.9,49.92,117126.0,48.4123,48.4414,48.4123,48.4317,117126.0
2024-08-14 11:50:00,49.91,49.94,49.91,49.93,39230.0,48.422,48.4511,48.422,48.4414,39230.0
2024-08-14 11:55:00,49.93,49.95,49.92,49.94,29847.0,48.4414,48.4608,48.4317,48.4511,29847.0
2024-08-14 12:00:00,49.94,49.94,49.92,49.94,89372.0,48.4511,48.4511,48.4317,48.4511,89372.0
2024-08-14 12:05:00,49.93,49.94,49.91,49.93,121697.0,48.4414,48.4511,48.422,48.4414,121697.0
2024-08-14 12:10:00,49.92,49.94,49.9,49.91,34258.0,48.4317,48.4511,48.4123,48.422,34258.0
2024-08-14 12:15:00,49.92,49.93,49.86,49.87,47948.0,48.4317,48.4414,48.3735,48.3832,47948.0
2024-08-14 12:20:00,49.88,49.89,49.79,49.81,60060.0,48.3929,48.4026,48.3055,48.3249,60060.0
2024-08-14 12:25:00,49.8,49.82,49.78,49.8,93961.0,48.3152,48.3346,48.2958,48.3152,93961.0
2024-08-14 12:30:00,49.8,49.84,49.8,49.84,49463.0,48.3152,48.354,48.3152,48.354,49463.0
2024-08-14 12:35:00,49.84,49.86,49.81,49.85,20909.0,48.354,48.3735,48.3249,48.3638,20909.0
2024-08-14 12:40:00,49.85,49.87,49.79,49.8,28039.0,48.3638,48.3832,48.3055,48.3152,28039.0
2024-08-14 12:45:00,49.8,49.83,49.78,49.81,49195.0,48.3152,48.3443,48.2958,48.3249,49195.0
2024-08-14 12:50:00,49.81,49.85,49.81,49.85,46576.0,48.3249,48.3638,48.3249,48.3638,46576.0
2024-08-14 12:55:00,49.86,49.87,49.84,49.86,41426.0,48.3735,48.3832,48.354,48.3735,41426.0
2024-08-14 13:00:00,49.84,49.84,49.83,49.83,257631.0,48.354,48.354,48.3443,48.3443,257631.0
2024-08-14 13:05:00,49.83,49.88,49.83,49.87,26555.0,48.3443,48.3929,48.3443,48.3832,26555.0
2024-08-14 13:10:00,49.86,49.87,49.8,49.84,76706.0,48.3735,48.3832,48.3152,48.354,76706.0
2024-08-14 13:15:00,49.83,49.86,49.82,49.84,77679.0,48.3443,48.3735,48.3346,48.354,77679.0
2024-08-14 13:20:00,49.84,49.85,49.81,49.82,33649.0,48.354,48.3638,48.3249,48.3346,33649.0
2024-08-14 13:25:00,49.83,49.84,49.8,49.83,31860.0,48.3443,48.354,48.3152,48.3443,31860.0
2024-08-14 13:30:00,49.83,49.84,49.81,49.83,94205.0,48.3443,48.354,48.3249,48.3443,94205.0
2024-08-14 13:35:00,49.83,49.85,49.82,49.83,23982.0,48.3443,48.3638,48.3346,48.3443,23982.0
2024-08-14 13:40:00,49.83,49.84,49.8,49.83,14474.0,48.3443,48.354,48.3152,48.3443,14474.0
2024-08-14 13:45:00,49.82,49.85,49.81,49.84,45467.0,48.3346,48.3638,48.3249,48.354,45467.0
2024-08-14 13:50:00,49.84,49.86,49.83,49.85,27546.0,48.354,48.3735,48.3443,48.3638,27546.0
2024-08-14 13:55:00,49.85,49.87,49.84,49.84,94440.0,48.3638,48.3832,48.354,48.354,94440.0
2024-08-14 14:00:00,49.84,49.85,49.81,49.82,62582.0,48.354,48.3638,48.3249,48.3346,62582.0
2024-08-14 14:05:00,49.82,49.83,49.8,49.82,48478.0,48.3346,48.3443,48.3152,48.3346,48478.0
2024-08-14 14:10:00,49.82,49.83,49.81,49.81,25500.0,48.3346,48.3443,48.3249,48.3249,25500.0
2024-08-14 14:15:00,49.82,49.82,49.79,49.8,41493.0,48.3346,48.3346,48.3055,48.3152,41493.0
2024-08-14 14:20:00,49.8,49.83,49.8,49.82,47735.0,48.3152,48.3443,48.3152,48.3346,47735.0
2024-08-14 14:25:00,49.82,49.83,49.8,49.82,63097.0,48.3346,48.3443,48.3152,48.3346,63097.0
2024-08-14 14:30:00,49.82,49.84,49.81,49.83,52577.0,48.3346,48.354,48.3249,48.3443,52577.0
2024-08-14 14:35:00,49.83,49.84,49.82,49.84,26636.0,48.3443,48.354,48.3346,48.354,26636.0
2024-08-14 14:40:00,49.83,49.86,49.83,49.86,38525.0,48.3443,48.3735,48.3443,48.3735,38525.0
2024-08-14 14:45:00,49.85,49.86,49.84,49.86,47686.0,48.3638,48.3735,48.354,48.3735,47686.0
2024-08-14 14:50:00,49.86,49.9,49.86,49.9,29156.0,48.3735,48.4123,48.3735,48.4123,29156.0
2024-08-14 14:55:00,49.9,49.93,49.89,49.93,125524.0,48.4123,48.4414,48.4026,48.4414,125524.0
2024-08-14 15:00:00,49.92,49.92,49.89,49.91,95259.0,48.4317,48.4317,48.4026,48.422,95259.0
2024-08-14 15:05:00,49.91,49.94,49.91,49.91,366703.0,48.422,48.4511,48.422,48.422,366703.0
2024-08-14 15:10:00,49.91,49.92,49.85,49.86,176839.0,48.422,48.4317,48.3638,48.3735,176839.0
2024-08-14 15:15:00,49.86,49.87,49.84,49.86,88869.0,48.3735,48.3832,48.354,48.3735,88869.0
2024-08-14 15:20:00,49.86,49.87,49.85,49.86,57909.0,48.3735,48.3832,48.3638,48.3735,57909.0
2024-08-14 15:25:00,49.87,49.87,49.85,49.86,72016.0,48.3832,48.3832,48.3638,48.3735,72016.0
2024-08-14 15:30:00,49.86,49.87,49.85,49.86,62034.0,48.3735,48.3832,48.3638,48.3735,62034.0
2024-08-14 15:35:00,49.85,49.88,49.85,49.88,72383.0,48.3638,48.3929,48.3638,48.3929,72383.0
2024-08-14 15:40:00,49.87,49.9,49.87,49.9,74755.0,48.3832,48.4123,48.3832,48.4123,74755.0
2024-08-14 15:45:00,49.89,49.91,49.88,49.91,38332.0,48.4026,48.422,48.3929,48.422,38332.0
2024-08-14 15:50:00,49.91,49.95,49.89,49.93,117981.0,48.422,48.4608,48.4026,48.4414,117981.0
2024-08-14 15:55:00,49.94,49.95,49.91,49.91,112468.0,48.4511,48.4608,48.422,48.422,112468.0
2024-08-15 09:30:00,50.33,50.39,50.31,50.39,193524.0,48.8294,48.8877,48.81,48.8877,193524.0
2024-08-15 09:35:00,50.4,50.41,50.36,50.39,117750.0,48.8974,48.9071,48.8585,48.8877,117750.0
2024-08-15 09:40:00,50.41,50.41,50.36,50.41,41692.0,48.9071,48.9071,48.8585,48.9071,41692.0
2024-08-15 09:45:00,50.41,50.43,50.36,50.42,96697.0,48.9071,48.9265,48.8585,48.9168,96697.0
2024-08-15 09:50:00,50.42,50.45,50.42,50.43,116466.0,48.9168,48.9459,48.9168,48.9265,116466.0
2024-08-15 09:55:00,50.44,50.45,50.42,50.44,81813.0,48.9362,48.9459,48.9168,48.9362,81813.0
2024-08-15 10:00:00,50.44,50.46,50.38,50.38,106824.0,48.9362,48.9556,48.8779,48.8779,106824.0
2024-08-15 10:05:00,50.38,50.38,50.32,50.33,82436.0,48.8779,48.8779,48.8197,48.8294,82436.0
2024-08-15 10:10:00,50.34,50.39,50.33,50.39,60295.0,48.8391,48.8877,48.8294,48.8877,60295.0
2024-08-15 10:15:00,50.4,50.44,50.38,50.43,46152.0,48.8974,48.9362,48.8779,48.9265,46152.0
2024-08-15 10:20:00,50.43,50.46,50.4,50.41,44856.0,48.9265,48.9556,48.8974,48.9071,44856.0
2024-08-15 10:25:00,50.42,50.48,50.41,50.46,85839.0,48.9168,48.975,48.9071,48.9556,85839.0
2024-08-15 10:30:00,50.47,50.48,50.45,50.48,37468.0,48.9653,48.975,48.9459,48.975,37468.0
2024-08-15 10:35:00,50.48,50.51,50.46,50.48,43628.0,48.975,49.0041,48.9556,48.975,43628.0
2024-08-15 10:40:00,50.48,50.51,50.46,50.5,23120.0,48.975,49.0041,48.9556,48.9944,23120.0
2024-08-15 10:45:00,50.5,50.53,50.49,50.52,59752.0,48.9944,49.0235,48.9847,49.0138,59752.0
2024-08-15 10:50:00,50.52,50.52,50.47,50.5,48572.0,49.0138,49.0138,48.9653,48.9944,48572.0
2024-08-15 10:55:00,50.5,50.5,50.47,50.48,36645.0,48.9944,48.9944,48.9653,48.975,36645.0
2024-08-15 11:00:00,50.5,50.52,50.48,50.51,61025.0,48.9944,49.0138,48.975,49.0041,61025.0
2024-08-15 11:05:00,50.52,50.54,50.5,50.53,32773.0,49.0138,49.0332,48.9944,49.0235,32773.0
2024-08-15 11:10:00,50.53,50.55,50.51,50.54,53498.0,49.0235,49.0429,49.0041,49.0332,53498.0
2024-08-15 11:15:00,50.54,50.56,50.53,50.55,39748.0,49.0332,49.0526,49.0235,49.0429,39748.0
2024-08-15 11:20:00,50.55,50.55,50.5,50.53,106640.0,49.0429,49.0429,48.9944,49.0235,106640.0
2024-08-15 11:25:00,50.53,50.53,50.49,50.49,93315.0,49.0235,49.0235,48.9847,48.9847,93315.0
2024-08-15 11:30:00,50.5,50.53,50.49,50.52,47675.0,48.9944,49.0235,48.9847,49.0138,47675.0
2024-08-15 11:35:00,50.52,50.56,50.51,50.55,73009.0,49.0138,49.0526,49.0041,49.0429,73009.0
2024-08-15 11:40:00,50.56,50.59,50.56,50.59,67141.0,49.0526,49.0817,49.0526,49.0817,67141.0
2024-08-15 11:45:00,50.59,50.6,50.57,50.6,40084.0,49.0817,49.0914,49.0623,49.0914,40084.0
2024-08-15 11:50:00,50.59,50.6,50.56,50.58,63296.0,49.0817,49.0914,49.0526,49.072,63296.0
2024-08-15 11:55:00,50.58,50.6,50.57,50.59,24689.0,49.072,49.0914,49.0623,49.0817,24689.0
2024-08-15 12:00:00,50.58,50.6,50.57,50.59,20498.0,49.072,49.0914,49.0623,49.0817,20498.0
2024-08-15 12:05:00,50.6,50.61,50.59,50.6,35298.0,49.0914,49.1011,49.0817,49.0914,35298.0
2024-08-15 12:10:00,50.6,50.61,50.59,50.6,17079.0,49.0914,49.1011,49.0817,49.0914,17079.0
2024-08-15 12:15:00,50.59,50.63,50.59,50.62,48385.0,49.0817,49.1205,49.0817,49.1108,48385.0
2024-08-15 12:20:00,50.62,50.64,50.61,50.64,30579.0,49.1108,49.1302,49.1011,49.1302,30579.0
2024-08-15 12:25:00,50.64,50.64,50.62,50.63,76618.0,49.1302,49.1302,49.1108,49.1205,76618.0
2024-08-15 12:30:00,50.63,50.64,50.6,50.62,33664.0,49.1205,49.1302,49.0914,49.1108,33664.0
2024-08-15 12:35:00,50.62,50.62,50.59,50.6,26834.0,49.1108,49.1108,49.0817,49.0914,26834.0
2024-08-15 12:40:00,50.6,50.6,50.55,50.56,60152.0,49.0914,49.0914,49.0429,49.0526,60152.0
2024-08-15 12:45:00,50.56,50.56,50.52,50.54,30974.0,49.0526,49.0526,49.0138,49.0332,30974.0
2024-08-15 12:50:00,50.53,50.56,50.53,50.55,107119.0,49.0235,49.0526,49.0235,49.0429,107119.0
2024-08-15 12:55:00,50.54,50.56,50.53,50.55,126888.0,49.0332,49.0526,49.0235,49.0429,126888.0
2024-08-15 13:00:00,50.55,50.56,50.53,50.55,84085.0,49.0429,49.0526,49.0235,49.0429,84085.0
2024-08-15 13:05:00,50.55,50.56,50.53,50.54,40008.0,49.0429,49.0526,49.0235,49.0332,40008.0
2024-08-15 13:10:00,50.54,50.55,50.53,50.54,16332.0,49.0332,49.0429,49.0235,49.0332,16332.0
2024-08-15 13:15:00,50.54,50.55,50.52,50.53,23997.0,49.0332,49.0429,49.0138,49.0235,23997.0
2024-08-15 13:20:00,50.54,50.56,50.53,50.55,22206.0,49.0332,49.0526,49.0235,49.0429,22206.0
2024-08-15 13:25:00,50.55,50.58,50.54,50.56,38352.0,49.0429,49.072,49.0332,49.0526,38352.0
2024-08-15 13:30:00,50.57,50.58,50.56,50.58,28601.0,49.0623,49.072,49.0526,49.072,28601.0
2024-08-15 13:35:00,50.58,50.58,50.56,50.58,22436.0,49.072,49.072,49.0526,49.072,22436.0
2024-08-15 13:40:00,50.57,50.58,50.55,50.55,47287.0,49.0623,49.072,49.0429,49.0429,47287.0
2024-08-15 13:45:00,50.56,50.58,50.55,50.57,45057.0,49.0526,49.072,49.0429,49.0623,45057.0
2024-08-15 13:50:00,50.57,50.59,50.56,50.57,88940.0,49.0623,49.0817,49.0526,49.0623,88940.0
2024-08-15 13:55:00,50.57,50.58,50.55,50.58,98234.0,49.0623,49.072,49.0429,49.072,98234.0
2024-08-15 14:00:00,50.57,50.58,50.56,50.58,19971.0,49.0623,49.072,49.0526,49.072,19971.0
2024-08-15 14:05:00,50.58,50.59,50.57,50.58,41646.0,49.072,49.0817,49.0623,49.072,41646.0
2024-08-15 14:10:00,50.58,50.58,50.55,50.55,30116.0,49.072,49.072,49.0429,49.0429,30116.0
2024-08-15 14:15:00,50.55,50.56,50.53,50.56,26656.0,49.0429,49.0526,49.0235,49.0526,26656.0
2024-08-15 14:20:00,50.56,50.56,50.54,50.55,61984.0,49.0526,49.0526,49.0332,49.0429,61984.0
2024-08-15 14:25:00,50.55,50.58,50.54,50.58,47147.0,49.0429,49.072,49.0332,49.072,47147.0
2024-08-15 14:30:00,50.57,50.58,50.55,50.56,45055.0,49.0623,49.072,49.0429,49.0526,45055.0
2024-08-15 14:35:00,50.56,50.58,50.55,50.55,55309.0,49.0526,49.072,49.0429,49.0429,55309.0
2024-08-15 14:40:00,50.55,50.57,50.55,50.57,47212.0,49.0429,49.0623,49.0429,49.0623,47212.0
2024-08-15 14:45:00,50.57,50.58,50.56,50.58,31735.0,49.0623,49.072,49.0526,49.072,31735.0
2024-08-15 14:50:00,50.57,50.57,50.53,50.56,109452.0,49.0623,49.0623,49.0235,49.0526,109452.0
2024-08-15 14:55:00,50.55,50.56,50.54,50.55,41104.0,49.0429,49.0526,49.0332,49.0429,41104.0
2024-08-15 15:00:00,50.55,50.56,50.52,50.55,47969.0,49.0429,49.0526,49.0138,49.0429,47969.0
2024-08-15 15:05:00,50.55,50.57,50.54,50.57,59044.0,49.0429,49.0623,49.0332,49.0623,59044.0
2024-08-15 15:10:00,50.57,50.57,50.54,50.55,38221.0,49.0623,49.0623,49.0332,49.0429,38221.0
2024-08-15 15:15:00,50.54,50.56,50.54,50.56,68294.0,49.0332,49.0526,49.0332,49.0526,68294.0
2024-08-15 15:20:00,50.55,50.57,50.54,50.57,85688.0,49.0429,49.0623,49.0332,49.0623,85688.0
2024-08-15 15:25:00,50.57,50.58,50.55,50.56,110373.0,49.0623,49.072,49.0429,49.0526,110373.0
2024-08-15 15:30:00,50.56,50.57,50.55,50.57,61818.0,49.0526,49.0623,49.0429,49.0623,61818.0
2024-08-15 15:35:00,50.56,50.57,50.55,50.56,100014.0,49.0526,49.0623,49.0429,49.0526,100014.0
2024-08-15 15:40:00,50.55,50.56,50.55,50.55,55986.0,49.0429,49.0526,49.0429,49.0429,55986.0
2024-08-15 15:45:00,50.54,50.55,50.52,50.52,86058.0,49.0332,49.0429,49.0138,49.0138,86058.0
2024-08-15 15:50:00,50.52,50.53,50.48,50.51,115234.0,49.0138,49.0235,48.975,49.0041,115234.0
2024-08-15 15:55:00,50.51,50.54,50.49,50.53,193961.0,49.0041,49.0332,48.9847,49.0235,193961.0
2024-08-16 09:30:00,50.59,50.63,50.57,50.58,180849.0,49.0817,49.1205,49.0623,49.072,180849.0
2024-08-16 09:35:00,50.58,50.63,50.57,50.62,32651.0,49.072,49.1205,49.0623,49.1108,32651.0
2024-08-16 09:40:00,50.61,50.66,50.61,50.62,31478.0,49.1011,49.1496,49.1011,49.1108,31478.0
2024-08-16 09:45:00,50.61,50.69,50.61,50.68,43224.0,49.1011,49.1787,49.1011,49.169,43224.0
2024-08-16 09:50:00,50.67,50.7,50.66,50.69,31372.0,49.1593,49.1884,49.1496,49.1787,31372.0
2024-08-16 09:55:00,50.68,50.69,50.66,50.68,65512.0,49.169,49.1787,49.1496,49.169,65512.0
2024-08-16 10:00:00,50.67,50.73,50.64,50.68,151790.0,49.1593,49.2175,49.1302,49.169,151790.0
2024-08-16 10:05:00,50.67,50.68,50.65,50.66,42227.0,49.1593,49.169,49.1399,49.1496,42227.0
2024-08-16 10:10:00,50.66,50.68,50.65,50.67,76549.0,49.1496,49.169,49.1399,49.1593,76549.0
2024-08-16 10:15:00,50.68,50.72,50.67,50.7,37488.0,49.169,49.2078,49.1593,49.1884,37488.0
2024-08-16 10:20:00,50.7,50.7,50.63,50.64,139792.0,49.1884,49.1884,49.1205,49.1302,139792.0
2024-08-16 10:25:00,50.65,50.66,50.63,50.64,90745.0,49.1399,49.1496,49.1205,49.1302,90745.0
2024-08-16 10:30:00,50.64,50.66,50.6,50.63,127479.0,49.1302,49.1496,49.0914,49.1205,127479.0
2024-08-16 10:35:00,50.63,50.66,50.62,50.63,173285.0,49.1205,49.1496,49.1108,49.1205,173285.0
2024-08-16 10:40:00,50.62,50.63,50.58,50.59,61177.0,49.1108,49.1205,49.072,49.0817,61177.0
2024-08-16 10:45:00,50.59,50.61,50.56,50.57,57802.0,49.0817,49.1011,49.0526,49.0623,57802.0
2024-08-16 10:50:00,50.58,50.65,50.58,50.63,35864.0,49.072,49.1399,49.072,49.1205,35864.0
2024-08-16 10:55:00,50.63,50.66,50.62,50.62,24552.0,49.1205,49.1496,49.1108,49.1108,24552.0
2024-08-16 11:00:00,50.63,50.65,50.62,50.65,35281.0,49.1205,49.1399,49.1108,49.1399,35281.0
2024-08-16 11:05:00,50.64,50.66,50.63,50.65,37578.0,49.1302,49.1496,49.1205,49.1399,37578.0
2024-08-16 11:10:00,50.65,50.69,50.64,50.69,66718.0,49.1399,49.1787,49.1302,49.1787,66718.0
2024-08-16 11:15:00,50.68,50.69,50.64,50.66,45840.0,49.169,49.1787,49.1302,49.1496,45840.0
2024-08-16 11:20:00,50.67,50.67,50.64,50.65,72925.0,49.1593,49.1593,49.1302,49.1399,72925.0
2024-08-16 11:25:00,50.65,50.67,50.63,50.67,48322.0,49.1399,49.1593,49.1205,49.1593,48322.0
2024-08-16 11:30:00,50.68,50.68,50.65,50.67,31940.0,49.169,49.169,49.1399,49.1593,31940.0
2024-08-16 11:35:00,50.68,50.7,50.67,50.69,28927.0,49.169,49.1884,49.1593,49.1787,28927.0
2024-08-16 11:40:00,50.69,50.7,50.67,50.69,40459.0,49.1787,49.1884,49.1593,49.1787,40459.0
2024-08-16 11:45:00,50.69,50.7,50.68,50.69,61925.0,49.1787,49.1884,49.169,49.1787,61925.0
2024-08-16 11:50:00,50.69,50.7,50.67,50.69,68469.0,49.1787,49.1884,49.1593,49.1787,68469.0
2024-08-16 11:55:00,50.69,50.71,50.68,50.69,38481.0,49.1787,49.1981,49.169,49.1787,38481.0
2024-08-16 12:00:00,50.69,50.7,50.68,50.7,21839.0,49.1787,49.1884,49.169,49.1884,21839.0
2024-08-16 12:05:00,50.69,50.7,50.68,50.69,73189.0,49.1787,49.1884,49.169,49.1787,73189.0
2024-08-16 12:10:00,50.7,50.72,50.69,50.72,21730.0,49.1884,49.2078,49.1787,49.2078,21730.0
2024-08-16 12:15:00,50.72,50.73,50.71,50.72,32660.0,49.2078,49.2175,49.1981,49.2078,32660.0
2024-08-16 12:20:00,50.72,50.74,50.71,50.73,40325.0,49.2078,49.2272,49.1981,49.2175,40325.0
2024-08-16 12:25:00,50.74,50.74,50.71,50.73,43697.0,49.2272,49.2272,49.1981,49.2175,43697.0
2024-08-16 12:30:00,50.72,50.74,50.71,50.73,26755.0,49.2078,49.2272,49.1981,49.2175,26755.0
2024-08-16 12:35:00,50.73,50.75,50.73,50.75,38080.0,49.2175,49.2369,49.2175,49.2369,38080.0
2024-08-16 12:40:00,50.74,50.75,50.73,50.73,77621.0,49.2272,49.2369,49.2175,49.2175,77621.0
2024-08-16 12:45:00,50.73,50.75,50.72,50.75,90188.0,49.2175,49.2369,49.2078,49.2369,90188.0
2024-08-16 12:50:00,50.75,50.77,50.74,50.77,51244.0,49.2369,49.2563,49.2272,49.2563,51244.0
2024-08-16 12:55:00,50.76,50.81,50.76,50.8,46022.0,49.2466,49.2951,49.2466,49.2854,46022.0
2024-08-16 13:00:00,50.79,50.8,50.77,50.79,42821.0,49.2757,49.2854,49.2563,49.2757,42821.0
2024-08-16 13:05:00,50.78,50.8,50.76,50.77,84552.0,49.266,49.2854,49.2466,49.2563,84552.0
2024-08-16 13:10:00,50.78,50.79,50.77,50.78,131844.0,49.266,49.2757,49.2563,49.266,131844.0
2024-08-16 13:15:00,50.77,50.8,50.75,50.8,53752.0,49.2563,49.2854,49.2369,49.2854,53752.0
2024-08-16 13:20:00,50.8,50.8,50.78,50.8,9942.0,49.2854,49.2854,49.266,49.2854,9942.0
2024-08-16 13:25:00,50.8,50.81,50.78,50.8,10537.0,49.2854,49.2951,49.266,49.2854,10537.0
2024-08-16 13:30:00,50.8,50.81,50.8,50.8,29694.0,49.2854,49.2951,49.2854,49.2854,29694.0
2024-08-16 13:35:00,50.8,50.82,50.8,50.82,78013.0,49.2854,49.3048,49.2854,49.3048,78013.0
2024-08-16 13:40:00,50.82,50.82,50.8,50.82,52405.0,49.3048,49.3048,49.2854,49.3048,52405.0
2024-08-16 13:45:00,50.82,50.82,50.8,50.81,72494.0,49.3048,49.3048,49.2854,49.2951,72494.0
2024-08-16 13:50:00,50.8,50.81,50.77,50.78,83583.0,49.2854,49.2951,49.2563,49.266,83583.0
2024-08-16 13:55:00,50.78,50.81,50.78,50.8,49924.0,49.266,49.2951,49.266,49.2854,49924.0
2024-08-16 14:00:00,50.8,50.81,50.78,50.79,81196.0,49.2854,49.2951,49.266,49.2757,81196.0
2024-08-16 14:05:00,50.79,50.79,50.77,50.78,103444.0,49.2757,49.2757,49.2563,49.266,103444.0
2024-08-16 14:10:00,50.77,50.78,50.76,50.78,59034.0,49.2563,49.266,49.2466,49.266,59034.0
2024-08-16 14:15:00,50.78,50.8,50.77,50.79,73130.0,49.266,49.2854,49.2563,49.2757,73130.0
2024-08-16 14:20:00,50.8,50.8,50.77,50.78,51036.0,49.2854,49.2854,49.2563,49.266,51036.0
2024-08-16 14:25:00,50.78,50.81,50.77,50.8,54821.0,49.266,49.2951,49.2563,49.2854,54821.0
2024-08-16 14:30:00,50.8,50.82,50.8,50.82,53460.0,49.2854,49.3048,49.2854,49.3048,53460.0
2024-08-16 14:35:00,50.82,50.83,50.81,50.81,60535.0,49.3048,49.3145,49.2951,49.2951,60535.0
2024-08-16 14:40:00,50.82,50.83,50.81,50.82,61143.0,49.3048,49.3145,49.2951,49.3048,61143.0
2024-08-16 14:45:00,50.81,50.83,50.81,50.82,69571.0,49.2951,49.3145,49.2951,49.3048,69571.0
2024-08-16 14:50:00,50.83,50.86,50.82,50.86,50689.0,49.3145,49.3436,49.3048,49.3436,50689.0
2024-08-16 14:55:00,50.86,50.86,50.84,50.86,55054.0,49.3436,49.3436,49.3242,49.3436,55054.0
2024-08-16 15:00:00,50.85,50.87,50.84,50.86,70744.0,49.3339,49.3533,49.3242,49.3436,70744.0
2024-08-16 15:05:00,50.85,50.86,50.84,50.84,49342.0,49.3339,49.3436,49.3242,49.3242,49342.0
2024-08-16 15:10:00,50.84,50.85,50.83,50.83,127490.0,49.3242,49.3339,49.3145,49.3145,127490.0
2024-08-16 15:15:00,50.83,50.84,50.83,50.84,70129.0,49.3145,49.3242,49.3145,49.3242,70129.0
2024-08-16 15:20:00,50.84,50.84,50.81,50.82,163056.0,49.3242,49.3242,49.2951,49.3048,163056.0
2024-08-16 15:25:00,50.81,50.83,50.8,50.82,67174.0,49.2951,49.3145,49.2854,49.3048,67174.0
2024-08-16 15:30:00,50.81,50.83,50.8,50.82,116456.0,49.2951,49.3145,49.2854,49.3048,116456.0
2024-08-16 15:35:00,50.83,50.84,50.82,50.83,96034.0,49.3145,49.3242,49.3048,49.3145,96034.0
2024-08-16 15:40:00,50.83,50.83,50.81,50.81,74950.0,49.3145,49.3145,49.2951,49.2951,74950.0
2024-08-16 15:45:00,50.82,50.82,50.78,50.8,200819.0,49.3048,49.3048,49.266,49.2854,200819.0
2024-08-16 15:50:00,50.79,50.81,50.78,50.8,112247.0,49.2757,49.2951,49.266,49.2854,112247.0
2024-08-16 15:55:00,50.8,50.84,50.79,50.84,237987.0,49.2854,49.3242,49.2757,49.3242,237987.0
2024-08-19 09:30:00,51.13,51.16,51.08,51.16,182248.0,49.6056,49.6347,49.5571,49.6347,182248.0
2024-08-19 09:35:00,51.16,51.16,51.12,51.14,51962.0,49.6347,49.6347,49.5959,49.6153,51962.0
2024-08-19 09:40:00,51.15,51.17,51.12,51.13,23765.0,49.625,49.6444,49.5959,49.6056,23765.0
2024-08-19 09:45:00,51.14,51.18,51.12,51.16,100467.0,49.6153,49.6541,49.5959,49.6347,100467.0
2024-08-19 09:50:00,51.16,51.19,51.15,51.16,26512.0,49.6347,49.6638,49.625,49.6347,26512.0
2024-08-19 09:55:00,51.17,51.21,51.16,51.2,53874.0,49.6444,49.6832,49.6347,49.6735,53874.0
2024-08-19 10:00:00,51.2,51.25,51.19,51.24,155198.0,49.6735,49.722,49.6638,49.7123,155198.0
2024-08-19 10:05:00,51.25,51.3,51.24,51.28,52423.0,49.722,49.7705,49.7123,49.7511,52423.0
2024-08-19 10:10:00,51.29,51.29,51.27,51.27,44931.0,49.7608,49.7608,49.7414,49.7414,44931.0
2024-08-19 10:15:00,51.28,51.29,51.22,51.24,37521.0,49.7511,49.7608,49.6929,49.7123,37521.0
2024-08-19 10:20:00,51.24,51.29,51.22,51.28,34131.0,49.7123,49.7608,49.6929,49.7511,34131.0
2024-08-19 10:25:00,51.29,51.32,51.28,51.31,78277.0,49.7608,49.7899,49.7511,49.7802,78277.0
2024-08-19 10:30:00,51.31,51.36,51.31,51.36,29490.0,49.7802,49.8287,49.7802,49.8287,29490.0
2024-08-19 10:35:00,51.36,51.37,51.34,51.36,100649.0,49.8287,49.8384,49.8093,49.8287,100649.0
2024-08-19 10:40:00,51.36,51.38,51.34,51.38,31597.0,49.8287,49.8481,49.8093,49.8481,31597.0
2024-08-19 10:45:00,51.38,51.42,51.38,51.41,63231.0,49.8481,49.8869,49.8481,49.8772,63231.0
2024-08-19 10:50:00,51.41,51.43,51.41,51.41,30240.0,49.8772,49.8966,49.8772,49.8772,30240.0
2024-08-19 10:55:00,51.41,51.41,51.38,51.39,35336.0,49.8772,49.8772,49.8481,49.8578,35336.0
2024-08-19 11:00:00,51.4,51.4,51.37,51.39,211569.0,49.8675,49.8675,49.8384,49.8578,211569.0
2024-08-19 11:05:00,51.39,51.4,51.38,51.4,36954.0,49.8578,49.8675,49.8481,49.8675,36954.0
2024-08-19 11:10:00,51.4,51.4,51.38,51.38,27550.0,49.8675,49.8675,49.8481,49.8481,27550.0
2024-08-19 11:15:00,51.38,51.39,51.37,51.39,177072.0,49.8481,49.8578,49.8384,49.8578,177072.0
2024-08-19 11:20:00,51.38,51.38,51.35,51.38,47125.0,49.8481,49.8481,49.819,49.8481,47125.0
2024-08-19 11:25:00,51.38,51.38,51.35,51.36,27837.0,49.8481,49.8481,49.819,49.8287,27837.0
2024-08-19 11:30:00,51.37,51.37,51.34,51.36,45690.0,49.8384,49.8384,49.8093,49.8287,45690.0
2024-08-19 11:35:00,51.37,51.38,51.35,51.36,31477.0,49.8384,49.8481,49.819,49.8287,31477.0
2024-08-19 11:40:00,51.35,51.36,51.34,51.35,260540.0,49.819,49.8287,49.8093,49.819,260540.0
2024-08-19 11:45:00,51.34,51.36,51.33,51.33,383385.0,49.8093,49.8287,49.7996,49.7996,383385.0
2024-08-19 11:50:00,51.34,51.37,51.34,51.37,315756.0,49.8093,49.8384,49.8093,49.8384,315756.0
2024-08-19 11:55:00,51.37,51.37,51.28,51.31,30719.0,49.8384,49.8384,49.7511,49.7802,30719.0
2024-08-19 12:00:00,51.3,51.32,51.28,51.31,54695.0,49.7705,49.7899,49.7511,49.7802,54695.0
2024-08-19 12:05:00,51.3,51.33,51.29,51.33,41191.0,49.7705,49.7996,49.7608,49.7996,41191.0
2024-08-19 12:10:00,51.33,51.34,51.32,51.33,15713.0,49.7996,49.8093,49.7899,49.7996,15713.0
2024-08-19 12:15:00,51.33,51.34,51.32,51.33,22214.0,49.7996,49.8093,49.7899,49.7996,22214.0
2024-08-19 12:20:00,51.32,51.33,51.31,51.32,22302.0,49.7899,49.7996,49.7802,49.7899,22302.0
2024-08-19 12:25:00,51.31,51.34,51.3,51.34,33697.0,49.7802,49.8093,49.7705,49.8093,33697.0
2024-08-19 12:30:00,51.33,51.34,51.32,51.32,64701.0,49.7996,49.8093,49.7899,49.7899,64701.0
2024-08-19 12:35:00,51.32,51.34,51.32,51.33,14551.0,49.7899,49.8093,49.7899,49.7996,14551.0
2024-08-19 12:40:00,51.33,51.34,51.32,51.33,39559.0,49.7996,49.8093,49.7899,49.7996,39559.0
2024-08-19 12:45:00,51.34,51.34,51.32,51.34,31078.0,49.8093,49.8093,49.7899,49.8093,31078.0
2024-08-19 12:50:00,51.34,51.38,51.33,51.38,72709.0,49.8093,49.8481,49.7996,49.8481,72709.0
2024-08-19 12:55:00,51.37,51.38,51.36,51.36,39654.0,49.8384,49.8481,49.8287,49.8287,39654.0
2024-08-19 13:00:00,51.36,51.38,51.35,51.38,68818.0,49.8287,49.8481,49.819,49.8481,68818.0
2024-08-19 13:05:00,51.38,51.38,51.36,51.38,24096.0,49.8481,49.8481,49.8287,49.8481,24096.0
2024-08-19 13:10:00,51.38,51.38,51.35,51.36,31146.0,49.8481,49.8481,49.819,49.8287,31146.0
2024-08-19 13:15:00,51.36,51.38,51.36,51.38,16983.0,49.8287,49.8481,49.8287,49.8481,16983.0
2024-08-19 13:20:00,51.37,51.39,51.36,51.37,30499.0,49.8384,49.8578,49.8287,49.8384,30499.0
2024-08-19 13:25:00,51.37,51.38,51.35,51.36,41547.0,49.8384,49.8481,49.819,49.8287,41547.0
2024-08-19 13:30:00,51.36,51.37,51.34,51.37,27446.0,49.8287,49.8384,49.8093,49.8384,27446.0
2024-08-19 13:35:00,51.36,51.38,51.36,51.38,18265.0,49.8287,49.8481,49.8287,49.8481,18265.0
2024-08-19 13:40:00,51.38,51.39,51.37,51.39,20597.0,49.8481,49.8578,49.8384,49.8578,20597.0
2024-08-19 13:45:00,51.39,51.4,51.38,51.4,30389.0,49.8578,49.8675,49.8481,49.8675,30389.0
2024-08-19 13:50:00,51.4,51.4,51.39,51.4,16051.0,49.8675,49.8675,49.8578,49.8675,16051.0
2024-08-19 13:55:00,51.4,51.42,51.39,51.41,32262.0,49.8675,49.8869,49.8578,49.8772,32262.0
2024-08-19 14:00:00,51.42,51.44,51.41,51.42,31671.0,49.8869,49.9063,49.8772,49.8869,31671.0
2024-08-19 14:05:00,51.42,51.43,51.41,51.42,19097.0,49.8869,49.8966,49.8772,49.8869,19097.0
2024-08-19 14:10:00,51.42,51.42,51.4,51.41,33500.0,49.8869,49.8869,49.8675,49.8772,33500.0
2024-08-19 14:15:00,51.41,51.42,51.4,51.41,51044.0,49.8772,49.8869,49.8675,49.8772,51044.0
2024-08-19 14:20:00,51.41,51.43,51.4,51.41,77924.0,49.8772,49.8966,49.8675,49.8772,77924.0
2024-08-19 14:25:00,51.41,51.42,51.4,51.41,18442.0,49.8772,49.8869,49.8675,49.8772,18442.0
2024-08-19 14:30:00,51.42,51.44,51.41,51.44,73418.0,49.8869,49.9063,49.8772,49.9063,73418.0
2024-08-19 14:35:00,51.44,51.44,51.43,51.44,31498.0,49.9063,49.9063,49.8966,49.9063,31498.0
2024-08-19 14:40:00,51.44,51.47,51.43,51.46,53391.0,49.9063,49.9355,49.8966,49.9258,53391.0
2024-08-19 14:45:00,51.47,51.47,51.45,51.46,63394.0,49.9355,49.9355,49.916,49.9258,63394.0
2024-08-19 14:50:00,51.45,51.46,51.44,51.45,38020.0,49.916,49.9258,49.9063,49.916,38020.0
2024-08-19 14:55:00,51.46,51.46,51.43,51.45,33306.0,49.9258,49.9258,49.8966,49.916,33306.0
2024-08-19 15:00:00,51.44,51.45,51.42,51.44,40598.0,49.9063,49.916,49.8869,49.9063,40598.0
2024-08-19 15:05:00,51.44,51.44,51.43,51.43,61753.0,49.9063,49.9063,49.8966,49.8966,61753.0
2024-08-19 15:10:00,51.44,51.44,51.42,51.43,51357.0,49.9063,49.9063,49.8869,49.8966,51357.0
2024-08-19 15:15:00,51.43,51.44,51.43,51.44,35568.0,49.8966,49.9063,49.8966,49.9063,35568.0
2024-08-19 15:20:00,51.43,51.44,51.43,51.43,53648.0,49.8966,49.9063,49.8966,49.8966,53648.0
2024-08-19 15:25:00,51.43,51.45,51.42,51.44,85418.0,49.8966,49.916,49.8869,49.9063,85418.0
2024-08-19 15:30:00,51.43,51.44,51.42,51.43,47114.0,49.8966,49.9063,49.8869,49.8966,47114.0
2024-08-19 15:35:00,51.42,51.43,51.4,51.41,52633.0,49.8869,49.8966,49.8675,49.8772,52633.0
2024-08-19 15:40:00,51.41,51.41,51.4,51.41,65417.0,49.8772,49.8772,49.8675,49.8772,65417.0
2024-08-19 15:45:00,51.41,51.41,51.39,51.4,88844.0,49.8772,49.8772,49.8578,49.8675,88844.0
2024-08-19 15:50:00,51.4,51.43,51.39,51.43,142309.0,49.8675,49.8966,49.8578,49.8966,142309.0
2024-08-19 15:55:00,51.43,51.44,51.4,51.42,177858.0,49.8966,49.9063,49.8675,49.8869,177858.0
2024-08-20 09:30:00,51.35,51.39,51.33,51.36,189252.0,49.819,49.8578,49.7996,49.8287,189252.0
2024-08-20 09:35:00,51.36,51.37,51.33,51.34,72024.0,49.8287,49.8384,49.7996,49.8093,72024.0
2024-08-20 09:40:00,51.34,51.41,51.33,51.41,37128.0,49.8093,49.8772,49.7996,49.8772,37128.0
2024-08-20 09:45:00,51.41,51.41,51.38,51.39,45984.0,49.8772,49.8772,49.8481,49.8578,45984.0
2024-08-20 09:50:00,51.4,51.43,51.37,51.43,31466.0,49.8675,49.8966,49.8384,49.8966,31466.0
2024-08-20 09:55:00,51.43,51.45,51.42,51.45,49628.0,49.8966,49.916,49.8869,49.916,49628.0
2024-08-20 10:00:00,51.45,51.45,51.4,51.4,63531.0,49.916,49.916,49.8675,49.8675,63531.0
2024-08-20 10:05:00,51.4,51.41,51.39,51.4,70781.0,49.8675,49.8772,49.8578,49.8675,70781.0
2024-08-20 10:10:00,51.39,51.39,51.31,51.36,207570.0,49.8578,49.8578,49.7802,49.8287,207570.0
2024-08-20 10:15:00,51.36,51.36,51.3,51.3,95512.0,49.8287,49.8287,49.7705,49.7705,95512.0
2024-08-20 10:20:00,51.3,51.33,51.28,51.3,65903.0,49.7705,49.7996,49.7511,49.7705,65903.0
2024-08-20 10:25:00,51.31,51.33,51.29,51.33,45159.0,49.7802,49.7996,49.7608,49.7996,45159.0
2024-08-20 10:30:00,51.32,51.35,51.31,51.35,27977.0,49.7899,49.819,49.7802,49.819,27977.0
2024-08-20 10:35:00,51.34,51.35,51.29,51.3,84014.0,49.8093,49.819,49.7608,49.7705,84014.0
2024-08-20 10:40:00,51.29,51.32,51.29,51.3,130274.0,49.7608,49.7899,49.7608,49.7705,130274.0
2024-08-20 10:45:00,51.3,51.35,51.3,51.35,32793.0,49.7705,49.819,49.7705,49.819,32793.0
2024-08-20 10:50:00,51.34,51.37,51.34,51.37,18522.0,49.8093,49.8384,49.8093,49.8384,18522.0
2024-08-20 10:55:00,51.37,51.37,51.32,51.33,30724.0,49.8384,49.8384,49.7899,49.7996,30724.0
2024-08-20 11:00:00,51.33,51.34,51.29,51.3,56738.0,49.7996,49.8093,49.7608,49.7705,56738.0
2024-08-20 11:05:00,51.3,51.32,51.29,51.31,55551.0,49.7705,49.7899,49.7608,49.7802,55551.0
2024-08-20 11:10:00,51.3,51.31,51.27,51.28,19158.0,49.7705,49.7802,49.7414,49.7511,19158.0
2024-08-20 11:15:00,51.28,51.31,51.27,51.3,76279.0,49.7511,49.7802,49.7414,49.7705,76279.0
2024-08-20 11:20:00,51.3,51.32,51.28,51.29,35900.0,49.7705,49.7899,49.7511,49.7608,35900.0
2024-08-20 11:25:00,51.29,51.29,51.23,51.24,86534.0,49.7608,49.7608,49.7026,49.7123,86534.0
2024-08-20 11:30:00,51.23,51.27,51.22,51.27,38930.0,49.7026,49.7414,49.6929,49.7414,38930.0
2024-08-20 11:35:00,51.26,51.29,51.24,51.27,27290.0,49.7317,49.7608,49.7123,49.7414,27290.0
2024-08-20 11:40:00,51.28,51.28,51.23,51.23,49520.0,49.7511,49.7511,49.7026,49.7026,49520.0
2024-08-20 11:45:00,51.23,51.24,51.21,51.23,36388.0,49.7026,49.7123,49.6832,49.7026,36388.0
2024-08-20 11:50:00,51.23,51.27,51.22,51.27,37789.0,49.7026,49.7414,49.6929,49.7414,37789.0
2024-08-20 11:55:00,51.27,51.31,51.25,51.3,38059.0,49.7414,49.7802,49.722,49.7705,38059.0
2024-08-20 12:00:00,51.31,51.32,51.27,51.29,27512.0,49.7802,49.7899,49.7414,49.7608,27512.0
2024-08-20 12:05:00,51.3,51.32,51.29,51.31,20407.0,49.7705,49.7899,49.7608,49.7802,20407.0
2024-08-20 12:10:00,51.31,51.32,51.28,51.3,38281.0,49.7802,49.7899,49.7511,49.7705,38281.0
2024-08-20 12:15:00,51.3,51.31,51.26,51.27,45073.0,49.7705,49.7802,49.7317,49.7414,45073.0
2024-08-20 12:20:00,51.26,51.29,51.25,51.28,68871.0,49.7317,49.7608,49.722,49.7511,68871.0
2024-08-20 12:25:00,51.28,51.29,51.27,51.28,51146.0,49.7511,49.7608,49.7414,49.7511,51146.0
2024-08-20 12:30:00,51.29,51.3,51.26,51.28,64909.0,49.7608,49.7705,49.7317,49.7511,64909.0
2024-08-20 12:35:00,51.28,51.29,51.25,51.29,20202.0,49.7511,49.7608,49.722,49.7608,20202.0
2024-08-20 12:40:00,51.28,51.29,51.26,51.28,22955.0,49.7511,49.7608,49.7317,49.7511,22955.0
2024-08-20 12:45:00,51.28,51.29,51.27,51.29,18626.0,49.7511,49.7608,49.7414,49.7608,18626.0
2024-08-20 12:50:00,51.28,51.29,51.24,51.26,48034.0,49.7511,49.7608,49.7123,49.7317,48034.0
2024-08-20 12:55:00,51.25,51.26,51.23,51.23,16610.0,49.722,49.7317,49.7026,49.7026,16610.0
2024-08-20 13:00:00,51.22,51.22,51.16,51.2,77810.0,49.6929,49.6929,49.6347,49.6735,77810.0
2024-08-20 13:05:00,51.2,51.25,51.2,51.25,65185.0,49.6735,49.722,49.6735,49.722,65185.0
2024-08-20 13:10:00,51.25,51.25,51.21,51.22,29011.0,49.722,49.722,49.6832,49.6929,29011.0
2024-08-20 13:15:00,51.22,51.23,51.2,51.22,19612.0,49.6929,49.7026,49.6735,49.6929,19612.0
2024-08-20 13:20:00,51.21,51.22,51.19,51.21,22763.0,49.6832,49.6929,49.6638,49.6832,22763.0
2024-08-20 13:25:00,51.21,51.25,51.2,51.23,62774.0,49.6832,49.722,49.6735,49.7026,62774.0
2024-08-20 13:30:00,51.23,51.24,51.21,51.22,53559.0,49.7026,49.7123,49.6832,49.6929,53559.0
2024-08-20 13:35:00,51.22,51.23,51.2,51.23,37953.0,49.6929,49.7026,49.6735,49.7026,37953.0
2024-08-20 13:40:00,51.23,51.24,51.22,51.23,13884.0,49.7026,49.7123,49.6929,49.7026,13884.0
2024-08-20 13:45:00,51.24,51.26,51.23,51.26,25206.0,49.7123,49.7317,49.7026,49.7317,25206.0
2024-08-20 13:50:00,51.25,51.26,51.24,51.25,42422.0,49.722,49.7317,49.7123,49.722,42422.0
2024-08-20 13:55:00,51.25,51.25,51.24,51.25,15039.0,49.722,49.722,49.7123,49.722,15039.0
2024-08-20 14:00:00,51.25,51.28,51.24,51.28,37355.0,49.722,49.7511,49.7123,49.7511,37355.0
2024-08-20 14:05:00,51.27,51.29,51.26,51.28,66062.0,49.7414,49.7608,49.7317,49.7511,66062.0
2024-08-20 14:10:00,51.29,51.32,51.27,51.3,56440.0,49.7608,49.7899,49.7414,49.7705,56440.0
2024-08-20 14:15:00,51.3,51.34,51.3,51.34,69877.0,49.7705,49.8093,49.7705,49.8093,69877.0
2024-08-20 14:20:00,51.34,51.36,51.33,51.35,66812.0,49.8093,49.8287,49.7996,49.819,66812.0
2024-08-20 14:25:00,51.34,51.35,51.32,51.33,51162.0,49.8093,49.819,49.7899,49.7996,51162.0
2024-08-20 14:30:00,51.33,51.34,51.31,51.32,76028.0,49.7996,49.8093,49.7802,49.7899,76028.0
2024-08-20 14:35:00,51.32,51.34,51.31,51.34,68795.0,49.7899,49.8093,49.7802,49.8093,68795.0
2024-08-20 14:40:00,51.33,51.35,51.33,51.34,44590.0,49.7996,49.819,49.7996,49.8093,44590.0
2024-08-20 14:45:00,51.34,51.34,51.31,51.34,30478.0,49.8093,49.8093,49.7802,49.8093,30478.0
2024-08-20 14:50:00,51.34,51.35,51.31,51.33,64563.0,49.8093,49.819,49.7802,49.7996,64563.0
2024-08-20 14:55:00,51.33,51.34,51.32,51.34,21057.0,49.7996,49.8093,49.7899,49.8093,21057.0
2024-08-20 15:00:00,51.33,51.35,51.32,51.35,124432.0,49.7996,49.819,49.7899,49.819,124432.0
2024-08-20 15:05:00,51.35,51.36,51.33,51.34,94605.0,49.819,49.8287,49.7996,49.8093,94605.0
2024-08-20 15:10:00,51.33,51.35,51.33,51.34,58055.0,49.7996,49.819,49.7996,49.8093,58055.0
2024-08-20 15:15:00,51.34,51.35,51.32,51.35,131721.0,49.8093,49.819,49.7899,49.819,131721.0
2024-08-20 15:20:00,51.35,51.35,51.33,51.33,34271.0,49.819,49.819,49.7996,49.7996,34271.0
2024-08-20 15:25:00,51.34,51.35,51.33,51.34,36988.0,49.8093,49.819,49.7996,49.8093,36988.0
2024-08-20 15:30:00,51.34,51.34,51.32,51.33,90502.0,49.8093,49.8093,49.7899,49.7996,90502.0
2024-08-20 15:35:00,51.33,51.34,51.32,51.33,75255.0,49.7996,49.8093,49.7899,49.7996,75255.0
2024-08-20 15:40:00,51.33,51.34,51.31,51.31,108480.0,49.7996,49.8093,49.7802,49.7802,108480.0
2024-08-20 15:45:00,51.31,51.33,51.31,51.32,111316.0,49.7802,49.7996,49.7802,49.7899,111316.0
2024-08-20 15:50:00,51.33,51.35,51.3,51.31,109279.0,49.7996,49.819,49.7705,49.7802,109279.0
2024-08-20 15:55:00,51.3,51.32,51.26,51.28,197829.0,49.7705,49.7899,49.7317,49.7511,197829.0
2024-08-21 09:30:00,51.57,51.6,51.53,51.55,170969.0,50.0325,50.0616,49.9937,50.0131,170969.0
2024-08-21 09:35:00,51.56,51.56,51.5,51.52,22637.0,50.0228,50.0228,49.9646,49.984,22637.0
2024-08-21 09:40:00,51.52,51.52,51.48,51.51,16418.0,49.984,49.984,49.9452,49.9743,16418.0
2024-08-21 09:45:00,51.51,51.53,51.48,51.48,27195.0,49.9743,49.9937,49.9452,49.9452,27195.0
2024-08-21 09:50:00,51.48,51.52,51.48,51.51,29408.0,49.9452,49.984,49.9452,49.9743,29408.0
2024-08-21 09:55:00,51.51,51.55,51.51,51.54,39678.0,49.9743,50.0131,49.9743,50.0034,39678.0
2024-08-21 10:00:00,51.52,51.56,51.5,51.54,278961.0,49.984,50.0228,49.9646,50.0034,278961.0
2024-08-21 10:05:00,51.54,51.54,51.47,51.48,137974.0,50.0034,50.0034,49.9355,49.9452,137974.0
2024-08-21 10:10:00,51.5,51.53,51.48,51.48,150093.0,49.9646,49.9937,49.9452,49.9452,150093.0
2024-08-21 10:15:00,51.48,51.52,51.46,51.51,66450.0,49.9452,49.984,49.9258,49.9743,66450.0
2024-08-21 10:20:00,51.52,51.53,51.51,51.52,77712.0,49.984,49.9937,49.9743,49.984,77712.0
2024-08-21 10:25:00,51.52,51.54,51.49,51.53,64549.0,49.984,50.0034,49.9549,49.9937,64549.0
2024-08-21 10:30:00,51.53,51.54,51.48,51.5,52203.0,49.9937,50.0034,49.9452,49.9646,52203.0
2024-08-21 10:35:00,51.49,51.56,51.48,51.55,78897.0,49.9549,50.0228,49.9452,50.0131,78897.0
2024-08-21 10:40:00,51.55,51.62,51.54,51.6,49841.0,50.0131,50.081,50.0034,50.0616,49841.0
2024-08-21 10:45:00,51.61,51.62,51.55,51.56,83194.0,50.0713,50.081,50.0131,50.0228,83194.0
2024-08-21 10:50:00,51.56,51.57,51.46,51.48,224022.0,50.0228,50.0325,49.9258,49.9452,224022.0
2024-08-21 10:55:00,51.48,51.52,51.45,51.51,108406.0,49.9452,49.984,49.916,49.9743,108406.0
2024-08-21 11:00:00,51.5,51.53,51.48,51.53,39709.0,49.9646,49.9937,49.9452,49.9937,39709.0
2024-08-21 11:05:00,51.53,51.57,51.53,51.56,35117.0,49.9937,50.0325,49.9937,50.0228,35117.0
2024-08-21 11:10:00,51.56,51.61,51.56,51.6,38502.0,50.0228,50.0713,50.0228,50.0616,38502.0
2024-08-21 11:15:00,51.6,51.6,51.57,51.58,31954.0,50.0616,50.0616,50.0325,50.0422,31954.0
2024-08-21 11:20:00,51.59,51.61,51.58,51.6,46108.0,50.0519,50.0713,50.0422,50.0616,46108.0
2024-08-21 11:25:00,51.6,51.63,51.58,51.63,31669.0,50.0616,50.0907,50.0422,50.0907,31669.0
2024-08-21 11:30:00,51.63,51.63,51.6,51.62,59219.0,50.0907,50.0907,50.0616,50.081,59219.0
2024-08-21 11:35:00,51.62,51.65,51.61,51.64,57664.0,50.081,50.1101,50.0713,50.1004,57664.0
2024-08-21 11:40:00,51.64,51.65,51.62,51.64,30433.0,50.1004,50.1101,50.081,50.1004,30433.0
2024-08-21 11:45:00,51.64,51.67,51.61,51.61,31048.0,50.1004,50.1295,50.0713,50.0713,31048.0
2024-08-21 11:50:00,51.61,51.62,51.58,51.61,64984.0,50.0713,50.081,50.0422,50.0713,64984.0
2024-08-21 11:55:00,51.6,51.6,51.57,51.58,83008.0,50.0616,50.0616,50.0325,50.0422,83008.0
2024-08-21 12:00:00,51.58,51.58,51.52,51.53,80123.0,50.0422,50.0422,49.984,49.9937,80123.0
2024-08-21 12:05:00,51.54,51.57,51.53,51.55,34421.0,50.0034,50.0325,49.9937,50.0131,34421.0
2024-08-21 12:10:00,51.55,51.57,51.55,51.57,159367.0,50.0131,50.0325,50.0131,50.0325,159367.0
2024-08-21 12:15:00,51.56,51.58,51.55,51.58,70176.0,50.0228,50.0422,50.0131,50.0422,70176.0
2024-08-21 12:20:00,51.58,51.6,51.57,51.59,30445.0,50.0422,50.0616,50.0325,50.0519,30445.0
2024-08-21 12:25:00,51.6,51.61,51.59,51.61,39427.0,50.0616,50.0713,50.0519,50.0713,39427.0
2024-08-21 12:30:00,51.6,51.63,51.59,51.62,38729.0,50.0616,50.0907,50.0519,50.081,38729.0
2024-08-21 12:35:00,51.63,51.64,51.61,51.62,36984.0,50.0907,50.1004,50.0713,50.081,36984.0
2024-08-21 12:40:00,51.62,51.63,51.61,51.62,24859.0,50.081,50.0907,50.0713,50.081,24859.0
2024-08-21 12:45:00,51.63,51.63,51.61,51.62,21716.0,50.0907,50.0907,50.0713,50.081,21716.0
2024-08-21 12:50:00,51.62,51.63,51.61,51.63,27878.0,50.081,50.0907,50.0713,50.0907,27878.0
2024-08-21 12:55:00,51.63,51.66,51.62,51.64,56990.0,50.0907,50.1198,50.081,50.1004,56990.0
2024-08-21 13:00:00,51.65,51.65,51.62,51.65,38529.0,50.1101,50.1101,50.081,50.1101,38529.0
2024-08-21 13:05:00,51.65,51.65,51.62,51.64,46430.0,50.1101,50.1101,50.081,50.1004,46430.0
2024-08-21 13:10:00,51.63,51.65,51.63,51.64,30254.0,50.0907,50.1101,50.0907,50.1004,30254.0
2024-08-21 13:15:00,51.64,51.64,51.61,51.61,27573.0,50.1004,50.1004,50.0713,50.0713,27573.0
2024-08-21 13:20:00,51.62,51.64,51.61,51.62,26190.0,50.081,50.1004,50.0713,50.081,26190.0
2024-08-21 13:25:00,51.62,51.64,51.6,51.62,50149.0,50.081,50.1004,50.0616,50.081,50149.0
2024-08-21 13:30:00,51.62,51.65,51.62,51.64,24284.0,50.081,50.1101,50.081,50.1004,24284.0
2024-08-21 13:35:00,51.64,51.64,51.62,51.64,21597.0,50.1004,50.1004,50.081,50.1004,21597.0
2024-08-21 13:40:00,51.64,51.64,51.62,51.63,13897.0,50.1004,50.1004,50.081,50.0907,13897.0
2024-08-21 13:45:00,51.62,51.66,51.62,51.66,50932.0,50.081,50.1198,50.081,50.1198,50932.0
2024-08-21 13:50:00,51.68,51.68,51.65,51.67,35940.0,50.1392,50.1392,50.1101,50.1295,35940.0
2024-08-21 13:55:00,51.67,51.68,51.66,51.66,26878.0,50.1295,50.1392,50.1198,50.1198,26878.0
2024-08-21 14:00:00,51.67,51.73,51.67,51.72,152178.0,50.1295,50.1877,50.1295,50.178,152178.0
2024-08-21 14:05:00,51.72,51.74,51.7,51.72,48162.0,50.178,50.1974,50.1586,50.178,48162.0
2024-08-21 14:10:00,51.73,51.74,51.71,51.73,49005.0,50.1877,50.1974,50.1683,50.1877,49005.0
2024-08-21 14:15:00,51.74,51.76,51.73,51.76,68242.0,50.1974,50.2168,50.1877,50.2168,68242.0
2024-08-21 14:20:00,51.76,51.76,51.74,51.76,31368.0,50.2168,50.2168,50.1974,50.2168,31368.0
2024-08-21 14:25:00,51.76,51.79,51.76,51.79,42721.0,50.2168,50.2459,50.2168,50.2459,42721.0
2024-08-21 14:30:00,51.8,51.81,51.77,51.78,72078.0,50.2556,50.2653,50.2265,50.2362,72078.0
2024-08-21 14:35:00,51.78,51.78,51.72,51.74,64052.0,50.2362,50.2362,50.178,50.1974,64052.0
2024-08-21 14:40:00,51.74,51.74,51.72,51.73,22292.0,50.1974,50.1974,50.178,50.1877,22292.0
2024-08-21 14:45:00,51.73,51.76,51.71,51.76,32172.0,50.1877,50.2168,50.1683,50.2168,32172.0
2024-08-21 14:50:00,51.75,51.78,51.74,51.77,43058.0,50.2071,50.2362,50.1974,50.2265,43058.0
2024-08-21 14:55:00,51.76,51.77,51.74,51.74,41445.0,50.2168,50.2265,50.1974,50.1974,41445.0
2024-08-21 15:00:00,51.74,51.76,51.7,51.71,57059.0,50.1974,50.2168,50.1586,50.1683,57059.0
2024-08-21 15:05:00,51.72,51.72,51.68,51.7,60412.0,50.178,50.178,50.1392,50.1586,60412.0
2024-08-21 15:10:00,51.7,51.72,51.7,51.7,40938.0,50.1586,50.178,50.1586,50.1586,40938.0
2024-08-21 15:15:00,51.71,51.71,51.69,51.7,45270.0,50.1683,50.1683,50.1489,50.1586,45270.0
2024-08-21 15:20:00,51.69,51.7,51.65,51.68,71816.0,50.1489,50.1586,50.1101,50.1392,71816.0
2024-08-21 15:25:00,51.69,51.72,51.68,51.72,50661.0,50.1489,50.178,50.1392,50.178,50661.0
2024-08-21 15:30:00,51.71,51.72,51.67,51.69,37448.0,50.1683,50.178,50.1295,50.1489,37448.0
2024-08-21 15:35:00,51.69,51.7,51.67,51.69,88687.0,50.1489,50.1586,50.1295,50.1489,88687.0
2024-08-21 15:40:00,51.69,51.7,51.67,51.68,35766.0,50.1489,50.1586,50.1295,50.1392,35766.0
2024-08-21 15:45:00,51.68,51.69,51.67,51.69,42410.0,50.1392,50.1489,50.1295,50.1489,42410.0
2024-08-21 15:50:00,51.69,51.71,51.68,51.71,116718.0,50.1489,50.1683,50.1392,50.1683,116718.0
2024-08-21 15:55:00,51.71,51.73,51.7,51.73,515543.0,50.1683,50.1877,50.1586,50.1877,515543.0
2024-08-22 09:30:00,51.86,51.87,51.83,51.84,134101.0,50.3138,50.3235,50.2847,50.2944,134101.0
2024-08-22 09:35:00,51.83,51.83,51.79,51.81,34988.0,50.2847,50.2847,50.2459,50.2653,34988.0
2024-08-22 09:40:00,51.81,51.84,51.8,51.82,55720.0,50.2653,50.2944,50.2556,50.275,55720.0
2024-08-22 09:45:00,51.82,51.84,51.75,51.77,173361.0,50.275,50.2944,50.2071,50.2265,173361.0
2024-08-22 09:50:00,51.76,51.76,51.72,51.75,158959.0,50.2168,50.2168,50.178,50.2071,158959.0
2024-08-22 09:55:00,51.75,51.77,51.74,51.76,139131.0,50.2071,50.2265,50.1974,50.2168,139131.0
2024-08-22 10:00:00,51.76,51.76,51.73,51.73,105942.0,50.2168,50.2168,50.1877,50.1877,105942.0
2024-08-22 10:05:00,51.73,51.73,51.65,51.66,56919.0,50.1877,50.1877,50.1101,50.1198,56919.0
2024-08-22 10:10:00,51.66,51.68,51.63,51.64,88146.0,50.1198,50.1392,50.0907,50.1004,88146.0
2024-08-22 10:15:00,51.64,51.66,51.61,51.61,35764.0,50.1004,50.1198,50.0713,50.0713,35764.0
2024-08-22 10:20:00,51.62,51.62,51.57,51.6,93357.0,50.081,50.081,50.0325,50.0616,93357.0
2024-08-22 10:25:00,51.6,51.65,51.59,51.64,51504.0,50.0616,50.1101,50.0519,50.1004,51504.0
2024-08-22 10:30:00,51.64,51.64,51.59,51.61,129803.0,50.1004,50.1004,50.0519,50.0713,129803.0
2024-08-22 10:35:00,51.61,51.65,51.6,51.65,104212.0,50.0713,50.1101,50.0616,50.1101,104212.0
2024-08-22 10:40:00,51.65,51.66,51.61,51.62,68997.0,50.1101,50.1198,50.0713,50.081,68997.0
2024-08-22 10:45:00,51.62,51.64,51.61,51.61,61003.0,50.081,50.1004,50.0713,50.0713,61003.0
2024-08-22 10:50:00,51.61,51.65,51.61,51.64,48119.0,50.0713,50.1101,50.0713,50.1004,48119.0
2024-08-22 10:55:00,51.64,51.66,51.63,51.64,37836.0,50.1004,50.1198,50.0907,50.1004,37836.0
2024-08-22 11:00:00,51.64,51.67,51.63,51.64,25022.0,50.1004,50.1295,50.0907,50.1004,25022.0
2024-08-22 11:05:00,51.63,51.66,51.61,51.64,44723.0,50.0907,50.1198,50.0713,50.1004,44723.0
2024-08-22 11:10:00,51.62,51.64,51.6,51.62,40781.0,50.081,50.1004,50.0616,50.081,40781.0
2024-08-22 11:15:00,51.62,51.63,51.58,51.58,47397.0,50.081,50.0907,50.0422,50.0422,47397.0
2024-08-22 11:20:00,51.58,51.58,51.53,51.56,73307.0,50.0422,50.0422,49.9937,50.0228,73307.0
2024-08-22 11:25:00,51.55,51.58,51.54,51.57,40512.0,50.0131,50.0422,50.0034,50.0325,40512.0
2024-08-22 11:30:00,51.57,51.57,51.54,51.56,111408.0,50.0325,50.0325,50.0034,50.0228,111408.0
2024-08-22 11:35:00,51.55,51.59,51.52,51.54,49943.0,50.0131,50.0519,49.984,50.0034,49943.0
2024-08-22 11:40:00,51.53,51.55,51.49,51.49,31127.0,49.9937,50.0131,49.9549,49.9549,31127.0
2024-08-22 11:45:00,51.49,51.53,51.47,51.48,33347.0,49.9549,49.9937,49.9355,49.9452,33347.0
2024-08-22 11:50:00,51.47,51.5,51.46,51.48,45054.0,49.9355,49.9646,49.9258,49.9452,45054.0
2024-08-22 11:55:00,51.48,51.54,51.47,51.51,16543.0,49.9452,50.0034,49.9355,49.9743,16543.0
2024-08-22 12:00:00,51.51,51.57,51.5,51.56,61016.0,49.9743,50.0325,49.9646,50.0228,61016.0
2024-08-22 12:05:00,51.55,51.59,51.55,51.57,38923.0,50.0131,50.0519,50.0131,50.0325,38923.0
2024-08-22 12:10:00,51.59,51.59,51.55,51.56,42835.0,50.0519,50.0519,50.0131,50.0228,42835.0
2024-08-22 12:15:00,51.55,51.59,51.55,51.58,60008.0,50.0131,50.0519,50.0131,50.0422,60008.0
2024-08-22 12:20:00,51.59,51.62,51.58,51.62,47799.0,50.0519,50.081,50.0422,50.081,47799.0
2024-08-22 12:25:00,51.62,51.64,51.61,51.64,43684.0,50.081,50.1004,50.0713,50.1004,43684.0
2024-08-22 12:30:00,51.64,51.65,51.62,51.63,32452.0,50.1004,50.1101,50.081,50.0907,32452.0
2024-08-22 12:35:00,51.64,51.65,51.62,51.63,50733.0,50.1004,50.1101,50.081,50.0907,50733.0
2024-08-22 12:40:00,51.64,51.65,51.62,51.63,37627.0,50.1004,50.1101,50.081,50.0907,37627.0
2024-08-22 12:45:00,51.62,51.63,51.59,51.59,27942.0,50.081,50.0907,50.0519,50.0519,27942.0
2024-08-22 12:50:00,51.59,51.6,51.52,51.52,56931.0,50.0519,50.0616,49.984,49.984,56931.0
2024-08-22 12:55:00,51.52,51.53,51.48,51.52,52136.0,49.984,49.9937,49.9452,49.984,52136.0
2024-08-22 13:00:00,51.51,51.51,51.47,51.5,72193.0,49.9743,49.9743,49.9355,49.9646,72193.0
2024-08-22 13:05:00,51.48,51.5,51.46,51.5,361146.0,49.9452,49.9646,49.9258,49.9646,361146.0
2024-08-22 13:10:00,51.5,51.55,51.49,51.49,117821.0,49.9646,50.0131,49.9549,49.9549,117821.0
2024-08-22 13:15:00,51.5,51.53,51.49,51.51,37130.0,49.9646,49.9937,49.9549,49.9743,37130.0
2024-08-22 13:20:00,51.51,51.52,51.49,51.52,22338.0,49.9743,49.984,49.9549,49.984,22338.0
2024-08-22 13:25:00,51.51,51.51,51.48,51.48,32528.0,49.9743,49.9743,49.9452,49.9452,32528.0
2024-08-22 13:30:00,51.48,51.49,51.4,51.43,87320.0,49.9452,49.9549,49.8675,49.8966,87320.0
2024-08-22 13:35:00,51.43,51.47,51.42,51.46,23695.0,49.8966,49.9355,49.8869,49.9258,23695.0
2024-08-22 13:40:00,51.45,51.46,51.43,51.44,36459.0,49.916,49.9258,49.8966,49.9063,36459.0
2024-08-22 13:45:00,51.45,51.45,51.4,51.41,47775.0,49.916,49.916,49.8675,49.8772,47775.0
2024-08-22 13:50:00,51.41,51.42,51.37,51.38,65223.0,49.8772,49.8869,49.8384,49.8481,65223.0
2024-08-22 13:55:00,51.38,51.38,51.35,51.37,51035.0,49.8481,49.8481,49.819,49.8384,51035.0
2024-08-22 14:00:00,51.36,51.38,51.35,51.36,62845.0,49.8287,49.8481,49.819,49.8287,62845.0
2024-08-22 14:05:00,51.36,51.42,51.35,51.41,66171.0,49.8287,49.8869,49.819,49.8772,66171.0
2024-08-22 14:10:00,51.42,51.44,51.41,51.44,81721.0,49.8869,49.9063,49.8772,49.9063,81721.0
2024-08-22 14:15:00,51.45,51.49,51.44,51.48,59778.0,49.916,49.9549,49.9063,49.9452,59778.0
2024-08-22 14:20:00,51.48,51.49,51.44,51.44,27976.0,49.9452,49.9549,49.9063,49.9063,27976.0
2024-08-22 14:25:00,51.45,51.47,51.43,51.47,58418.0,49.916,49.9355,49.8966,49.9355,58418.0
2024-08-22 14:30:00,51.46,51.48,51.45,51.46,103164.0,49.9258,49.9452,49.916,49.9258,103164.0
2024-08-22 14:35:00,51.47,51.47,51.45,51.46,35024.0,49.9355,49.9355,49.916,49.9258,35024.0
2024-08-22 14:40:00,51.45,51.47,51.43,51.45,56721.0,49.916,49.9355,49.8966,49.916,56721.0
2024-08-22 14:45:00,51.46,51.49,51.45,51.45,78487.0,49.9258,49.9549,49.916,49.916,78487.0
2024-08-22 14:50:00,51.46,51.46,51.44,51.45,42315.0,49.9258,49.9258,49.9063,49.916,42315.0
2024-08-22 14:55:00,51.44,51.45,51.41,51.42,48760.0,49.9063,49.916,49.8772,49.8869,48760.0
2024-08-22 15:00:00,51.43,51.47,51.42,51.46,71578.0,49.8966,49.9355,49.8869,49.9258,71578.0
2024-08-22 15:05:00,51.46,51.46,51.43,51.44,35563.0,49.9258,49.9258,49.8966,49.9063,35563.0
2024-08-22 15:10:00,51.45,51.48,51.44,51.47,72826.0,49.916,49.9452,49.9063,49.9355,72826.0
2024-08-22 15:15:00,51.47,51.48,51.44,51.45,100360.0,49.9355,49.9452,49.9063,49.916,100360.0
2024-08-22 15:20:00,51.45,51.45,51.39,51.41,52729.0,49.916,49.916,49.8578,49.8772,52729.0
2024-08-22 15:25:00,51.41,51.42,51.38,51.4,158662.0,49.8772,49.8869,49.8481,49.8675,158662.0
2024-08-22 15:30:00,51.4,51.41,51.37,51.38,97707.0,49.8675,49.8772,49.8384,49.8481,97707.0
2024-08-22 15:35:00,51.38,51.39,51.36,51.38,63210.0,49.8481,49.8578,49.8287,49.8481,63210.0
2024-08-22 15:40:00,51.38,51.38,51.34,51.35,53548.0,49.8481,49.8481,49.8093,49.819,53548.0
2024-08-22 15:45:00,51.35,51.39,51.35,51.39,103148.0,49.819,49.8578,49.819,49.8578,103148.0
2024-08-22 15:50:00,51.39,51.4,51.32,51.35,99844.0,49.8578,49.8675,49.7899,49.819,99844.0
2024-08-22 15:55:00,51.34,51.38,51.33,51.37,219931.0,49.8093,49.8481,49.7996,49.8384,219931.0
2024-08-23 09:30:00,51.83,51.83,51.78,51.82,125843.0,50.2847,50.2847,50.2362,50.275,125843.0
2024-08-23 09:35:00,51.82,51.84,51.8,51.82,32962.0,50.275,50.2944,50.2556,50.275,32962.0
2024-08-23 09:40:00,51.82,51.84,51.78,51.8,65321.0,50.275,50.2944,50.2362,50.2556,65321.0
2024-08-23 09:45:00,51.81,51.81,51.77,51.78,23217.0,50.2653,50.2653,50.2265,50.2362,23217.0
2024-08-23 09:50:00,51.78,51.79,51.74,51.77,254292.0,50.2362,50.2459,50.1974,50.2265,254292.0
2024-08-23 09:55:00,51.77,51.81,51.77,51.81,43276.0,50.2265,50.2653,50.2265,50.2653,43276.0
2024-08-23 10:00:00,51.83,52.13,51.83,52.13,288050.0,50.2847,50.5758,50.2847,50.5758,288050.0
2024-08-23 10:05:00,52.14,52.19,52.06,52.19,100138.0,50.5855,50.634,50.5079,50.634,100138.0
2024-08-23 10:10:00,52.19,52.3,52.18,52.25,158141.0,50.634,50.7407,50.6243,50.6922,158141.0
2024-08-23 10:15:00,52.26,52.27,52.09,52.14,131366.0,50.7019,50.7116,50.537,50.5855,131366.0
2024-08-23 10:20:00,52.14,52.25,52.09,52.24,118816.0,50.5855,50.6922,50.537,50.6825,118816.0
2024-08-23 10:25:00,52.23,52.29,52.2,52.27,110849.0,50.6728,50.731,50.6437,50.7116,110849.0
2024-08-23 10:30:00,52.27,52.31,52.25,52.29,62462.0,50.7116,50.7504,50.6922,50.731,62462.0
2024-08-23 10:35:00,52.29,52.29,52.24,52.28,81678.0,50.731,50.731,50.6825,50.7213,81678.0
2024-08-23 10:40:00,52.25,52.32,52.22,52.3,64926.0,50.6922,50.7601,50.6631,50.7407,64926.0
2024-08-23 10:45:00,52.3,52.3,52.15,52.18,136129.0,50.7407,50.7407,50.5952,50.6243,136129.0
2024-08-23 10:50:00,52.17,52.19,52.1,52.17,57291.0,50.6146,50.634,50.5467,50.6146,57291.0
2024-08-23 10:55:00,52.16,52.24,52.15,52.22,39128.0,50.6049,50.6825,50.5952,50.6631,39128.0
2024-08-23 11:00:00,52.2,52.24,52.17,52.22,53505.0,50.6437,50.6825,50.6146,50.6631,53505.0
2024-08-23 11:05:00,52.23,52.26,52.21,52.25,40970.0,50.6728,50.7019,50.6534,50.6922,40970.0
2024-08-23 11:10:00,52.25,52.32,52.2,52.32,102597.0,50.6922,50.7601,50.6437,50.7601,102597.0
2024-08-23 11:15:00,52.3,52.37,52.3,52.36,56597.0,50.7407,50.8086,50.7407,50.7989,56597.0
2024-08-23 11:20:00,52.36,52.37,52.32,52.35,38904.0,50.7989,50.8086,50.7601,50.7892,38904.0
2024-08-23 11:25:00,52.34,52.37,52.32,52.34,105514.0,50.7795,50.8086,50.7601,50.7795,105514.0
2024-08-23 11:30:00,52.34,52.35,52.32,52.33,75059.0,50.7795,50.7892,50.7601,50.7698,75059.0
2024-08-23 11:35:00,52.33,52.35,52.32,52.34,86756.0,50.7698,50.7892,50.7601,50.7795,86756.0
2024-08-23 11:40:00,52.33,52.36,52.26,52.27,79508.0,50.7698,50.7989,50.7019,50.7116,79508.0
2024-08-23 11:45:00,52.28,52.28,52.23,52.26,74653.0,50.7213,50.7213,50.6728,50.7019,74653.0
2024-08-23 11:50:00,52.26,52.26,52.18,52.2,90584.0,50.7019,50.7019,50.6243,50.6437,90584.0
2024-08-23 11:55:00,52.2,52.22,52.16,52.17,105327.0,50.6437,50.6631,50.6049,50.6146,105327.0
2024-08-23 12:00:00,52.17,52.18,52.12,52.15,63565.0,50.6146,50.6243,50.5661,50.5952,63565.0
2024-08-23 12:05:00,52.15,52.15,52.09,52.15,54521.0,50.5952,50.5952,50.537,50.5952,54521.0
2024-08-23 12:10:00,52.16,52.16,52.09,52.1,73837.0,50.6049,50.6049,50.537,50.5467,73837.0
2024-08-23 12:15:00,52.1,52.13,52.06,52.12,85563.0,50.5467,50.5758,50.5079,50.5661,85563.0
2024-08-23 12:20:00,52.13,52.13,52.07,52.08,25178.0,50.5758,50.5758,50.5176,50.5273,25178.0
2024-08-23 12:25:00,52.08,52.08,52.04,52.08,87091.0,50.5273,50.5273,50.4885,50.5273,87091.0
2024-08-23 12:30:00,52.07,52.13,52.07,52.12,62013.0,50.5176,50.5758,50.5176,50.5661,62013.0
2024-08-23 12:35:00,52.13,52.15,52.12,52.13,25288.0,50.5758,50.5952,50.5661,50.5758,25288.0
2024-08-23 12:40:00,52.14,52.14,52.04,52.05,46487.0,50.5855,50.5855,50.4885,50.4982,46487.0
2024-08-23 12:45:00,52.05,52.08,52.02,52.07,41394.0,50.4982,50.5273,50.4691,50.5176,41394.0
2024-08-23 12:50:00,52.08,52.13,52.07,52.13,46032.0,50.5273,50.5758,50.5176,50.5758,46032.0
2024-08-23 12:55:00,52.12,52.17,52.12,52.16,38883.0,50.5661,50.6146,50.5661,50.6049,38883.0
2024-08-23 13:00:00,52.16,52.19,52.14,52.18,38916.0,50.6049,50.634,50.5855,50.6243,38916.0
2024-08-23 13:05:00,52.18,52.2,52.17,52.2,34983.0,50.6243,50.6437,50.6146,50.6437,34983.0
2024-08-23 13:10:00,52.2,52.21,52.17,52.2,86561.0,50.6437,50.6534,50.6146,50.6437,86561.0
2024-08-23 13:15:00,52.2,52.21,52.18,52.19,22138.0,50.6437,50.6534,50.6243,50.634,22138.0
2024-08-23 13:20:00,52.2,52.23,52.19,52.22,28214.0,50.6437,50.6728,50.634,50.6631,28214.0
2024-08-23 13:25:00,52.22,52.26,52.22,52.25,23983.0,50.6631,50.7019,50.6631,50.6922,23983.0
2024-08-23 13:30:00,52.25,52.28,52.24,52.27,35198.0,50.6922,50.7213,50.6825,50.7116,35198.0
2024-08-23 13:35:00,52.26,52.28,52.25,52.27,25164.0,50.7019,50.7213,50.6922,50.7116,25164.0
2024-08-23 13:40:00,52.27,52.29,52.25,52.29,80930.0,50.7116,50.731,50.6922,50.731,80930.0
2024-08-23 13:45:00,52.29,52.29,52.24,52.26,100311.0,50.731,50.731,50.6825,50.7019,100311.0
2024-08-23 13:50:00,52.27,52.28,52.24,52.27,26221.0,50.7116,50.7213,50.6825,50.7116,26221.0
2024-08-23 13:55:00,52.26,52.27,52.23,52.25,26197.0,50.7019,50.7116,50.6728,50.6922,26197.0
2024-08-23 14:00:00,52.24,52.27,52.22,52.26,40961.0,50.6825,50.7116,50.6631,50.7019,40961.0
2024-08-23 14:05:00,52.27,52.28,52.25,52.27,48452.0,50.7116,50.7213,50.6922,50.7116,48452.0
2024-08-23 14:10:00,52.27,52.3,52.25,52.29,45112.0,50.7116,50.7407,50.6922,50.731,45112.0
2024-08-23 14:15:00,52.29,52.29,52.26,52.28,54091.0,50.731,50.731,50.7019,50.7213,54091.0
2024-08-23 14:20:00,52.27,52.27,52.21,52.25,90835.0,50.7116,50.7116,50.6534,50.6922,90835.0
2024-08-23 14:25:00,52.25,52.27,52.24,52.26,31712.0,50.6922,50.7116,50.6825,50.7019,31712.0
2024-08-23 14:30:00,52.26,52.27,52.24,52.25,18767.0,50.7019,50.7116,50.6825,50.6922,18767.0
2024-08-23 14:35:00,52.25,52.27,52.24,52.26,50350.0,50.6922,50.7116,50.6825,50.7019,50350.0
2024-08-23 14:40:00,52.25,52.28,52.25,52.27,98518.0,50.6922,50.7213,50.6922,50.7116,98518.0
2024-08-23 14:45:00,52.27,52.27,52.25,52.27,56597.0,50.7116,50.7116,50.6922,50.7116,56597.0
2024-08-23 14:50:00,52.26,52.28,52.25,52.27,34104.0,50.7019,50.7213,50.6922,50.7116,34104.0
2024-08-23 14:55:00,52.26,52.27,52.22,52.26,75849.0,50.7019,50.7116,50.6631,50.7019,75849.0
2024-08-23 15:00:00,52.25,52.26,52.23,52.25,41715.0,50.6922,50.7019,50.6728,50.6922,41715.0
2024-08-23 15:05:00,52.24,52.29,52.24,52.29,54052.0,50.6825,50.731,50.6825,50.731,54052.0
2024-08-23 15:10:00,52.29,52.34,52.28,52.33,60976.0,50.731,50.7795,50.7213,50.7698,60976.0
2024-08-23 15:15:00,52.33,52.33,52.31,52.32,71149.0,50.7698,50.7698,50.7504,50.7601,71149.0
2024-08-23 15:20:00,52.32,52.34,52.31,52.34,55945.0,50.7601,50.7795,50.7504,50.7795,55945.0
2024-08-23 15:25:00,52.33,52.36,52.33,52.36,66774.0,50.7698,50.7989,50.7698,50.7989,66774.0
2024-08-23 15:30:00,52.36,52.36,52.34,52.36,84672.0,50.7989,50.7989,50.7795,50.7989,84672.0
2024-08-23 15:35:00,52.36,52.36,52.33,52.33,68053.0,50.7989,50.7989,50.7698,50.7698,68053.0
2024-08-23 15:40:00,52.34,52.35,52.33,52.34,101261.0,50.7795,50.7892,50.7698,50.7795,101261.0
2024-08-23 15:45:00,52.33,52.37,52.31,52.36,66007.0,50.7698,50.8086,50.7504,50.7989,66007.0
2024-08-23 15:50:00,52.37,52.4,52.34,52.39,86427.0,50.8086,50.8377,50.7795,50.828,86427.0
2024-08-23 15:55:00,52.39,52.4,52.35,52.36,142117.0,50.828,50.8377,50.7892,50.7989,142117.0
2024-08-26 09:30:00,52.25,52.27,52.21,52.22,166668.0,50.6922,50.7116,50.6534,50.6631,166668.0
2024-08-26 09:35:00,52.21,52.25,52.19,52.23,108510.0,50.6534,50.6922,50.634,50.6728,108510.0
2024-08-26 09:40:00,52.23,52.28,52.21,52.28,79684.0,50.6728,50.7213,50.6534,50.7213,79684.0
2024-08-26 09:45:00,52.28,52.31,52.27,52.3,72992.0,50.7213,50.7504,50.7116,50.7407,72992.0
2024-08-26 09:50:00,52.29,52.32,52.27,52.28,27214.0,50.731,50.7601,50.7116,50.7213,27214.0
2024-08-26 09:55:00,52.28,52.32,52.27,52.32,41913.0,50.7213,50.7601,50.7116,50.7601,41913.0
2024-08-26 10:00:00,52.32,52.32,52.27,52.32,219808.0,50.7601,50.7601,50.7116,50.7601,219808.0
2024-08-26 10:05:00,52.31,52.32,52.27,52.3,56469.0,50.7504,50.7601,50.7116,50.7407,56469.0
2024-08-26 10:10:00,52.3,52.31,52.27,52.28,67608.0,50.7407,50.7504,50.7116,50.7213,67608.0
2024-08-26 10:15:00,52.27,52.29,52.25,52.27,70881.0,50.7116,50.731,50.6922,50.7116,70881.0
2024-08-26 10:20:00,52.27,52.29,52.26,52.29,68951.0,50.7116,50.731,50.7019,50.731,68951.0
2024-08-26 10:25:00,52.29,52.31,52.27,52.3,52927.0,50.731,50.7504,50.7116,50.7407,52927.0
2024-08-26 10:30:00,52.31,52.31,52.26,52.27,39093.0,50.7504,50.7504,50.7019,50.7116,39093.0
2024-08-26 10:35:00,52.27,52.27,52.19,52.2,144816.0,50.7116,50.7116,50.634,50.6437,144816.0
2024-08-26 10:40:00,52.2,52.24,52.19,52.21,21063.0,50.6437,50.6825,50.634,50.6534,21063.0
2024-08-26 10:45:00,52.21,52.24,52.2,52.23,60741.0,50.6534,50.6825,50.6437,50.6728,60741.0
2024-08-26 10:50:00,52.22,52.25,52.21,52.23,25400.0,50.6631,50.6922,50.6534,50.6728,25400.0
2024-08-26 10:55:00,52.24,52.25,52.21,52.25,54612.0,50.6825,50.6922,50.6534,50.6922,54612.0
2024-08-26 11:00:00,52.24,52.26,52.22,52.24,55622.0,50.6825,50.7019,50.6631,50.6825,55622.0
2024-08-26 11:05:00,52.25,52.25,52.19,52.21,30743.0,50.6922,50.6922,50.634,50.6534,30743.0
2024-08-26 11:10:00,52.21,52.24,52.2,52.23,26923.0,50.6534,50.6825,50.6437,50.6728,26923.0
2024-08-26 11:15:00,52.24,52.24,52.18,52.2,42958.0,50.6825,50.6825,50.6243,50.6437,42958.0
2024-08-26 11:20:00,52.19,52.2,52.16,52.19,44539.0,50.634,50.6437,50.6049,50.634,44539.0
2024-08-26 11:25:00,52.18,52.19,52.16,52.18,19778.0,50.6243,50.634,50.6049,50.6243,19778.0
2024-08-26 11:30:00,52.17,52.18,52.14,52.15,73240.0,50.6146,50.6243,50.5855,50.5952,73240.0
2024-08-26 11:35:00,52.16,52.17,52.13,52.16,36564.0,50.6049,50.6146,50.5758,50.6049,36564.0
2024-08-26 11:40:00,52.16,52.19,52.15,52.16,41234.0,50.6049,50.634,50.5952,50.6049,41234.0
2024-08-26 11:45:00,52.15,52.16,52.11,52.15,46264.0,50.5952,50.6049,50.5564,50.5952,46264.0
2024-08-26 11:50:00,52.16,52.16,52.12,52.13,91327.0,50.6049,50.6049,50.5661,50.5758,91327.0
2024-08-26 11:55:00,52.13,52.14,52.1,52.13,49882.0,50.5758,50.5855,50.5467,50.5758,49882.0
2024-08-26 12:00:00,52.12,52.14,52.1,52.13,59230.0,50.5661,50.5855,50.5467,50.5758,59230.0
2024-08-26 12:05:00,52.13,52.14,52.12,52.12,60032.0,50.5758,50.5855,50.5661,50.5661,60032.0
2024-08-26 12:10:00,52.13,52.14,52.11,52.12,17108.0,50.5758,50.5855,50.5564,50.5661,17108.0
2024-08-26 12:15:00,52.12,52.16,52.12,52.16,75303.0,50.5661,50.6049,50.5661,50.6049,75303.0
2024-08-26 12:20:00,52.15,52.21,52.15,52.2,58269.0,50.5952,50.6534,50.5952,50.6437,58269.0
2024-08-26 12:25:00,52.2,52.21,52.19,52.2,35112.0,50.6437,50.6534,50.634,50.6437,35112.0
2024-08-26 12:30:00,52.2,52.22,52.19,52.2,48621.0,50.6437,50.6631,50.634,50.6437,48621.0
2024-08-26 12:35:00,52.19,52.22,52.19,52.21,27690.0,50.634,50.6631,50.634,50.6534,27690.0
2024-08-26 12:40:00,52.21,52.22,52.2,52.21,24689.0,50.6534,50.6631,50.6437,50.6534,24689.0
2024-08-26 12:45:00,52.21,52.23,52.21,52.23,34651.0,50.6534,50.6728,50.6534,50.6728,34651.0
2024-08-26 12:50:00,52.22,52.23,52.21,52.22,66554.0,50.6631,50.6728,50.6534,50.6631,66554.0
2024-08-26 12:55:00,52.21,52.23,52.21,52.23,20242.0,50.6534,50.6728,50.6534,50.6728,20242.0
2024-08-26 13:00:00,52.23,52.25,52.22,52.24,28297.0,50.6728,50.6922,50.6631,50.6825,28297.0
2024-08-26 13:05:00,52.25,52.25,52.21,52.23,130678.0,50.6922,50.6922,50.6534,50.6728,130678.0
2024-08-26 13:10:00,52.23,52.25,52.21,52.25,54641.0,50.6728,50.6922,50.6534,50.6922,54641.0
2024-08-26 13:15:00,52.25,52.25,52.21,52.22,22230.0,50.6922,50.6922,50.6534,50.6631,22230.0
2024-08-26 13:20:00,52.21,52.25,52.21,52.25,157392.0,50.6534,50.6922,50.6534,50.6922,157392.0
2024-08-26 13:25:00,52.24,52.25,52.21,52.22,188608.0,50.6825,50.6922,50.6534,50.6631,188608.0
2024-08-26 13:30:00,52.22,52.23,52.2,52.21,130239.0,50.6631,50.6728,50.6437,50.6534,130239.0
2024-08-26 13:35:00,52.21,52.21,52.13,52.14,66592.0,50.6534,50.6534,50.5758,50.5855,66592.0
2024-08-26 13:40:00,52.14,52.16,52.14,52.15,25963.0,50.5855,50.6049,50.5855,50.5952,25963.0
2024-08-26 13:45:00,52.14,52.15,52.09,52.1,40362.0,50.5855,50.5952,50.537,50.5467,40362.0
2024-08-26 13:50:00,52.11,52.12,52.08,52.11,8618.0,50.5564,50.5661,50.5273,50.5564,8618.0
2024-08-26 13:55:00,52.11,52.13,52.1,52.11,26861.0,50.5564,50.5758,50.5467,50.5564,26861.0
2024-08-26 14:00:00,52.11,52.15,52.1,52.12,65276.0,50.5564,50.5952,50.5467,50.5661,65276.0
2024-08-26 14:05:00,52.12,52.13,52.08,52.11,60931.0,50.5661,50.5758,50.5273,50.5564,60931.0
2024-08-26 14:10:00,52.1,52.13,52.08,52.12,40677.0,50.5467,50.5758,50.5273,50.5661,40677.0
2024-08-26 14:15:00,52.13,52.13,52.1,52.12,52120.0,50.5758,50.5758,50.5467,50.5661,52120.0
2024-08-26 14:20:00,52.11,52.15,52.11,52.14,52142.0,50.5564,50.5952,50.5564,50.5855,52142.0
2024-08-26 14:25:00,52.14,52.15,52.13,52.15,33952.0,50.5855,50.5952,50.5758,50.5952,33952.0
2024-08-26 14:30:00,52.14,52.16,52.13,52.15,46275.0,50.5855,50.6049,50.5758,50.5952,46275.0
2024-08-26 14:35:00,52.15,52.17,52.14,52.16,62882.0,50.5952,50.6146,50.5855,50.6049,62882.0
2024-08-26 14:40:00,52.16,52.18,52.16,52.16,46840.0,50.6049,50.6243,50.6049,50.6049,46840.0
2024-08-26 14:45:00,52.16,52.18,52.15,52.16,39155.0,50.6049,50.6243,50.5952,50.6049,39155.0
2024-08-26 14:50:00,52.16,52.18,52.14,52.16,53312.0,50.6049,50.6243,50.5855,50.6049,53312.0
2024-08-26 14:55:00,52.16,52.19,52.15,52.18,44907.0,50.6049,50.634,50.5952,50.6243,44907.0
2024-08-26 15:00:00,52.19,52.2,52.17,52.18,37105.0,50.634,50.6437,50.6146,50.6243,37105.0
2024-08-26 15:05:00,52.18,52.18,52.15,52.17,25440.0,50.6243,50.6243,50.5952,50.6146,25440.0
2024-08-26 15:10:00,52.17,52.19,52.16,52.18,51800.0,50.6146,50.634,50.6049,50.6243,51800.0
2024-08-26 15:15:00,52.19,52.19,52.16,52.18,82245.0,50.634,50.634,50.6049,50.6243,82245.0
2024-08-26 15:20:00,52.17,52.19,52.16,52.17,49713.0,50.6146,50.634,50.6049,50.6146,49713.0
2024-08-26 15:25:00,52.17,52.18,52.16,52.16,60751.0,50.6146,50.6243,50.6049,50.6049,60751.0
2024-08-26 15:30:00,52.16,52.17,52.14,52.15,65581.0,50.6049,50.6146,50.5855,50.5952,65581.0
2024-08-26 15:35:00,52.16,52.16,52.14,52.15,59109.0,50.6049,50.6049,50.5855,50.5952,59109.0
2024-08-26 15:40:00,52.15,52.17,52.14,52.14,91725.0,50.5952,50.6146,50.5855,50.5855,91725.0
2024-08-26 15:45:00,52.15,52.15,52.13,52.13,82369.0,50.5952,50.5952,50.5758,50.5758,82369.0
2024-08-26 15:50:00,52.14,52.16,52.14,52.15,99193.0,50.5855,50.6049,50.5855,50.5952,99193.0
2024-08-26 15:55:00,52.15,52.15,52.11,52.15,245992.0,50.5952,50.5952,50.5564,50.5952,245992.0
2024-08-27 09:30:00,52.21,52.22,52.17,52.21,321148.0,50.6534,50.6631,50.6146,50.6534,321148.0
2024-08-27 09:35:00,52.19,52.23,52.18,52.18,108590.0,50.634,50.6728,50.6243,50.6243,108590.0
2024-08-27 09:40:00,52.19,52.2,52.15,52.18,58922.0,50.634,50.6437,50.5952,50.6243,58922.0
2024-08-27 09:45:00,52.19,52.22,52.16,52.21,76334.0,50.634,50.6631,50.6049,50.6534,76334.0
2024-08-27 09:50:00,52.21,52.23,52.2,52.21,54213.0,50.6534,50.6728,50.6437,50.6534,54213.0
2024-08-27 09:55:00,52.21,52.23,52.18,52.22,45500.0,50.6534,50.6728,50.6243,50.6631,45500.0
2024-08-27 10:00:00,52.22,52.26,52.19,52.26,62935.0,50.6631,50.7019,50.634,50.7019,62935.0
2024-08-27 10:05:00,52.25,52.26,52.22,52.23,62995.0,50.6922,50.7019,50.6631,50.6728,62995.0
2024-08-27 10:10:00,52.23,52.26,52.2,52.21,109411.0,50.6728,50.7019,50.6437,50.6534,109411.0
2024-08-27 10:15:00,52.22,52.24,52.2,52.23,56872.0,50.6631,50.6825,50.6437,50.6728,56872.0
2024-08-27 10:20:00,52.22,52.3,52.21,52.29,60900.0,50.6631,50.7407,50.6534,50.731,60900.0
2024-08-27 10:25:00,52.28,52.31,52.28,52.31,45793.0,50.7213,50.7504,50.7213,50.7504,45793.0
2024-08-27 10:30:00,52.32,52.34,52.28,52.29,61919.0,50.7601,50.7795,50.7213,50.731,61919.0
2024-08-27 10:35:00,52.29,52.31,52.27,52.31,77500.0,50.731,50.7504,50.7116,50.7504,77500.0
2024-08-27 10:40:00,52.3,52.31,52.28,52.3,56377.0,50.7407,50.7504,50.7213,50.7407,56377.0
2024-08-27 10:45:00,52.3,52.31,52.26,52.3,43893.0,50.7407,50.7504,50.7019,50.7407,43893.0
2024-08-27 10:50:00,52.3,52.32,52.28,52.31,102533.0,50.7407,50.7601,50.7213,50.7504,102533.0
2024-08-27 10:55:00,52.32,52.33,52.3,52.32,46483.0,50.7601,50.7698,50.7407,50.7601,46483.0
2024-08-27 11:00:00,52.32,52.34,52.31,52.33,31068.0,50.7601,50.7795,50.7504,50.7698,31068.0
2024-08-27 11:05:00,52.34,52.34,52.31,52.33,22782.0,50.7795,50.7795,50.7504,50.7698,22782.0
2024-08-27 11:10:00,52.33,52.33,52.29,52.3,37151.0,50.7698,50.7698,50.731,50.7407,37151.0
2024-08-27 11:15:00,52.3,52.31,52.24,52.26,71857.0,50.7407,50.7504,50.6825,50.7019,71857.0
2024-08-27 11:20:00,52.27,52.29,52.26,52.26,52505.0,50.7116,50.731,50.7019,50.7019,52505.0
2024-08-27 11:25:00,52.25,52.27,52.24,52.26,34593.0,50.6922,50.7116,50.6825,50.7019,34593.0
2024-08-27 11:30:00,52.26,52.26,52.19,52.21,64058.0,50.7019,50.7019,50.634,50.6534,64058.0
2024-08-27 11:35:00,52.21,52.23,52.2,52.21,37321.0,50.6534,50.6728,50.6437,50.6534,37321.0
2024-08-27 11:40:00,52.2,52.23,52.19,52.23,27403.0,50.6437,50.6728,50.634,50.6728,27403.0
2024-08-27 11:45:00,52.23,52.25,52.22,52.23,16924.0,50.6728,50.6922,50.6631,50.6728,16924.0
2024-08-27 11:50:00,52.23,52.24,52.22,52.23,40601.0,50.6728,50.6825,50.6631,50.6728,40601.0
2024-08-27 11:55:00,52.24,52.26,52.23,52.26,31216.0,50.6825,50.7019,50.6728,50.7019,31216.0
2024-08-27 12:00:00,52.26,52.27,52.24,52.25,64555.0,50.7019,50.7116,50.6825,50.6922,64555.0
2024-08-27 12:05:00,52.24,52.25,52.22,52.23,14370.0,50.6825,50.6922,50.6631,50.6728,14370.0
2024-08-27 12:10:00,52.23,52.29,52.23,52.29,46443.0,50.6728,50.731,50.6728,50.731,46443.0
2024-08-27 12:15:00,52.28,52.3,52.26,52.28,61897.0,50.7213,50.7407,50.7019,50.7213,61897.0
2024-08-27 12:20:00,52.27,52.28,52.24,52.26,38247.0,50.7116,50.7213,50.6825,50.7019,38247.0
2024-08-27 12:25:00,52.25,52.27,52.24,52.27,24562.0,50.6922,50.7116,50.6825,50.7116,24562.0
2024-08-27 12:30:00,52.26,52.28,52.25,52.27,25375.0,50.7019,50.7213,50.6922,50.7116,25375.0
2024-08-27 12:35:00,52.26,52.28,52.25,52.25,23411.0,50.7019,50.7213,50.6922,50.6922,23411.0
2024-08-27 12:40:00,52.26,52.26,52.21,52.24,53539.0,50.7019,50.7019,50.6534,50.6825,53539.0
2024-08-27 12:45:00,52.23,52.26,52.22,52.25,169403.0,50.6728,50.7019,50.6631,50.6922,169403.0
2024-08-27 12:50:00,52.26,52.28,52.26,52.28,163349.0,50.7019,50.7213,50.7019,50.7213,163349.0
2024-08-27 12:55:00,52.28,52.29,52.25,52.26,88820.0,50.7213,50.731,50.6922,50.7019,88820.0
2024-08-27 13:00:00,52.27,52.28,52.26,52.28,80618.0,50.7116,50.7213,50.7019,50.7213,80618.0
2024-08-27 13:05:00,52.28,52.3,52.27,52.29,52563.0,50.7213,50.7407,50.7116,50.731,52563.0
2024-08-27 13:10:00,52.29,52.33,52.29,52.33,47793.0,50.731,50.7698,50.731,50.7698,47793.0
2024-08-27 13:15:00,52.33,52.35,52.32,52.35,12208.0,50.7698,50.7892,50.7601,50.7892,12208.0
2024-08-27 13:20:00,52.35,52.37,52.34,52.35,23948.0,50.7892,50.8086,50.7795,50.7892,23948.0
2024-08-27 13:25:00,52.35,52.38,52.34,52.38,35550.0,50.7892,50.8183,50.7795,50.8183,35550.0
2024-08-27 13:30:00,52.38,52.4,52.36,52.38,61500.0,50.8183,50.8377,50.7989,50.8183,61500.0
2024-08-27 13:35:00,52.38,52.4,52.37,52.4,64744.0,50.8183,50.8377,50.8086,50.8377,64744.0
2024-08-27 13:40:00,52.39,52.41,52.37,52.4,289797.0,50.828,50.8474,50.8086,50.8377,289797.0
2024-08-27 13:45:00,52.4,52.4,52.38,52.39,73974.0,50.8377,50.8377,50.8183,50.828,73974.0
2024-08-27 13:50:00,52.39,52.39,52.37,52.39,30399.0,50.828,50.828,50.8086,50.828,30399.0
2024-08-27 13:55:00,52.39,52.39,52.37,52.39,14049.0,50.828,50.828,50.8086,50.828,14049.0
2024-08-27 14:00:00,52.39,52.41,52.38,52.41,298227.0,50.828,50.8474,50.8183,50.8474,298227.0
2024-08-27 14:05:00,52.41,52.43,52.41,52.41,23261.0,50.8474,50.8668,50.8474,50.8474,23261.0
2024-08-27 14:10:00,52.41,52.42,52.4,52.41,57330.0,50.8474,50.8571,50.8377,50.8474,57330.0
2024-08-27 14:15:00,52.41,52.43,52.4,52.41,48033.0,50.8474,50.8668,50.8377,50.8474,48033.0
2024-08-27 14:20:00,52.41,52.42,52.4,52.4,48430.0,50.8474,50.8571,50.8377,50.8377,48430.0
2024-08-27 14:25:00,52.41,52.41,52.4,52.41,39914.0,50.8474,50.8474,50.8377,50.8474,39914.0
2024-08-27 14:30:00,52.4,52.42,52.39,52.41,51657.0,50.8377,50.8571,50.828,50.8474,51657.0
2024-08-27 14:35:00,52.41,52.42,52.39,52.41,27232.0,50.8474,50.8571,50.828,50.8474,27232.0
2024-08-27 14:40:00,52.41,52.42,52.4,52.42,54491.0,50.8474,50.8571,50.8377,50.8571,54491.0
2024-08-27 14:45:00,52.42,52.43,52.41,52.43,44149.0,50.8571,50.8668,50.8474,50.8668,44149.0
2024-08-27 14:50:00,52.41,52.43,52.4,52.41,54326.0,50.8474,50.8668,50.8377,50.8474,54326.0
2024-08-27 14:55:00,52.41,52.42,52.39,52.4,37326.0,50.8474,50.8571,50.828,50.8377,37326.0
2024-08-27 15:00:00,52.4,52.4,52.36,52.37,35640.0,50.8377,50.8377,50.7989,50.8086,35640.0
2024-08-27 15:05:00,52.37,52.39,52.36,52.38,67369.0,50.8086,50.828,50.7989,50.8183,67369.0
2024-08-27 15:10:00,52.39,52.4,52.38,52.39,26149.0,50.828,50.8377,50.8183,50.828,26149.0
2024-08-27 15:15:00,52.38,52.39,52.37,52.37,36443.0,50.8183,50.828,50.8086,50.8086,36443.0
2024-08-27 15:20:00,52.37,52.39,52.37,52.39,74891.0,50.8086,50.828,50.8086,50.828,74891.0
2024-08-27 15:25:00,52.39,52.4,52.38,52.39,69157.0,50.828,50.8377,50.8183,50.828,69157.0
2024-08-27 15:30:00,52.38,52.39,52.37,52.38,67617.0,50.8183,50.828,50.8086,50.8183,67617.0
2024-08-27 15:35:00,52.38,52.39,52.37,52.39,57701.0,50.8183,50.828,50.8086,50.828,57701.0
2024-08-27 15:40:00,52.39,52.39,52.37,52.38,74298.0,50.828,50.828,50.8086,50.8183,74298.0
2024-08-27 15:45:00,52.37,52.39,52.37,52.38,60290.0,50.8086,50.828,50.8086,50.8183,60290.0
2024-08-27 15:50:00,52.39,52.39,52.34,52.36,89593.0,50.828,50.828,50.7795,50.7989,89593.0
2024-08-27 15:55:00,52.36,52.37,52.34,52.34,311100.0,50.7989,50.8086,50.7795,50.7795,311100.0
2024-08-28 09:30:00,52.26,52.33,52.23,52.24,625023.0,50.7019,50.7698,50.6728,50.6825,625023.0
2024-08-28 09:35:00,52.23,52.29,52.23,52.26,70489.0,50.6728,50.731,50.6728,50.7019,70489.0
2024-08-28 09:40:00,52.26,52.28,52.25,52.27,24784.0,50.7019,50.7213,50.6922,50.7116,24784.0
2024-08-28 09:45:00,52.27,52.29,52.25,52.28,68342.0,50.7116,50.731,50.6922,50.7213,68342.0
2024-08-28 09:50:00,52.28,52.33,52.28,52.32,54771.0,50.7213,50.7698,50.7213,50.7601,54771.0
2024-08-28 09:55:00,52.32,52.33,52.29,52.3,32343.0,50.7601,50.7698,50.731,50.7407,32343.0
2024-08-28 10:00:00,52.29,52.3,52.27,52.29,69203.0,50.731,50.7407,50.7116,50.731,69203.0
2024-08-28 10:05:00,52.28,52.32,52.27,52.3,90299.0,50.7213,50.7601,50.7116,50.7407,90299.0
2024-08-28 10:10:00,52.3,52.32,52.28,52.3,90759.0,50.7407,50.7601,50.7213,50.7407,90759.0
2024-08-28 10:15:00,52.29,52.33,52.28,52.32,55862.0,50.731,50.7698,50.7213,50.7601,55862.0
2024-08-28 10:20:00,52.33,52.35,52.29,52.31,64789.0,50.7698,50.7892,50.731,50.7504,64789.0
2024-08-28 10:25:00,52.31,52.32,52.29,52.3,61935.0,50.7504,50.7601,50.731,50.7407,61935.0
2024-08-28 10:30:00,52.3,52.33,52.29,52.32,47530.0,50.7407,50.7698,50.731,50.7601,47530.0
2024-08-28 10:35:00,52.3,52.35,52.3,52.33,48294.0,50.7407,50.7892,50.7407,50.7698,48294.0
2024-08-28 10:40:00,52.33,52.33,52.29,52.3,50821.0,50.7698,50.7698,50.731,50.7407,50821.0
2024-08-28 10:45:00,52.3,52.33,52.29,52.31,223441.0,50.7407,50.7698,50.731,50.7504,223441.0
2024-08-28 10:50:00,52.31,52.33,52.29,52.32,45430.0,50.7504,50.7698,50.731,50.7601,45430.0
2024-08-28 10:55:00,52.31,52.33,52.29,52.3,38946.0,50.7504,50.7698,50.731,50.7407,38946.0
2024-08-28 11:00:00,52.3,52.31,52.24,52.25,280221.0,50.7407,50.7504,50.6825,50.6922,280221.0
2024-08-28 11:05:00,52.26,52.3,52.25,52.29,43261.0,50.7019,50.7407,50.6922,50.731,43261.0
2024-08-28 11:10:00,52.29,52.29,52.22,52.25,56827.0,50.731,50.731,50.6631,50.6922,56827.0
2024-08-28 11:15:00,52.24,52.27,52.21,52.22,49376.0,50.6825,50.7116,50.6534,50.6631,49376.0
2024-08-28 11:20:00,52.22,52.24,52.21,52.22,46564.0,50.6631,50.6825,50.6534,50.6631,46564.0
2024-08-28 11:25:00,52.21,52.22,52.19,52.22,44529.0,50.6534,50.6631,50.634,50.6631,44529.0
2024-08-28 11:30:00,52.21,52.21,52.18,52.2,44318.0,50.6534,50.6534,50.6243,50.6437,44318.0
2024-08-28 11:35:00,52.19,52.23,52.19,52.23,75649.0,50.634,50.6728,50.634,50.6728,75649.0
2024-08-28 11:40:00,52.22,52.23,52.18,52.19,45194.0,50.6631,50.6728,50.6243,50.634,45194.0
2024-08-28 11:45:00,52.19,52.21,52.19,52.2,18630.0,50.634,50.6534,50.634,50.6437,18630.0
2024-08-28 11:50:00,52.2,52.22,52.19,52.21,33975.0,50.6437,50.6631,50.634,50.6534,33975.0
2024-08-28 11:55:00,52.22,52.23,52.19,52.23,26517.0,50.6631,50.6728,50.634,50.6728,26517.0
2024-08-28 12:00:00,52.21,52.22,52.17,52.19,35004.0,50.6534,50.6631,50.6146,50.634,35004.0
2024-08-28 12:05:00,52.18,52.18,52.14,52.15,54645.0,50.6243,50.6243,50.5855,50.5952,54645.0
2024-08-28 12:10:00,52.15,52.16,52.13,52.16,48811.0,50.5952,50.6049,50.5758,50.6049,48811.0
2024-08-28 12:15:00,52.15,52.15,52.1,52.13,37665.0,50.5952,50.5952,50.5467,50.5758,37665.0
2024-08-28 12:20:00,52.13,52.13,52.06,52.06,64308.0,50.5758,50.5758,50.5079,50.5079,64308.0
2024-08-28 12:25:00,52.07,52.1,52.06,52.08,89322.0,50.5176,50.5467,50.5079,50.5273,89322.0
2024-08-28 12:30:00,52.09,52.12,52.07,52.11,27783.0,50.537,50.5661,50.5176,50.5564,27783.0
2024-08-28 12:35:00,52.1,52.12,52.1,52.11,15969.0,50.5467,50.5661,50.5467,50.5564,15969.0
2024-08-28 12:40:00,52.12,52.14,52.11,52.13,15603.0,50.5661,50.5855,50.5564,50.5758,15603.0
2024-08-28 12:45:00,52.14,52.14,52.12,52.14,36274.0,50.5855,50.5855,50.5661,50.5855,36274.0
2024-08-28 12:50:00,52.14,52.16,52.13,52.14,32572.0,50.5855,50.6049,50.5758,50.5855,32572.0
2024-08-28 12:55:00,52.15,52.17,52.14,52.15,257990.0,50.5952,50.6146,50.5855,50.5952,257990.0
2024-08-28 13:00:00,52.15,52.17,52.13,52.15,76693.0,50.5952,50.6146,50.5758,50.5952,76693.0
2024-08-28 13:05:00,52.15,52.16,52.13,52.16,75558.0,50.5952,50.6049,50.5758,50.6049,75558.0
2024-08-28 13:10:00,52.16,52.16,52.08,52.08,25149.0,50.6049,50.6049,50.5273,50.5273,25149.0
2024-08-28 13:15:00,52.08,52.1,52.07,52.1,54272.0,50.5273,50.5467,50.5176,50.5467,54272.0
2024-08-28 13:20:00,52.1,52.11,52.07,52.07,77952.0,50.5467,50.5564,50.5176,50.5176,77952.0
2024-08-28 13:25:00,52.09,52.1,52.08,52.1,56025.0,50.537,50.5467,50.5273,50.5467,56025.0
2024-08-28 13:30:00,52.09,52.12,52.08,52.11,56677.0,50.537,50.5661,50.5273,50.5564,56677.0
2024-08-28 13:35:00,52.11,52.12,52.07,52.07,36977.0,50.5564,50.5661,50.5176,50.5176,36977.0
2024-08-28 13:40:00,52.08,52.08,52.04,52.05,29494.0,50.5273,50.5273,50.4885,50.4982,29494.0
2024-08-28 13:45:00,52.04,52.06,52.01,52.03,37773.0,50.4885,50.5079,50.4594,50.4788,37773.0
2024-08-28 13:50:00,52.03,52.04,51.99,52.0,30478.0,50.4788,50.4885,50.4399,50.4497,30478.0
2024-08-28 13:55:00,52.0,52.0,51.91,51.91,61875.0,50.4497,50.4497,50.3623,50.3623,61875.0
2024-08-28 14:00:00,51.92,51.93,51.89,51.91,35568.0,50.372,50.3817,50.3429,50.3623,35568.0
2024-08-28 14:05:00,51.91,51.97,51.91,51.97,25161.0,50.3623,50.4205,50.3623,50.4205,25161.0
2024-08-28 14:10:00,51.97,51.97,51.94,51.95,66923.0,50.4205,50.4205,50.3914,50.4011,66923.0
2024-08-28 14:15:00,51.95,51.96,51.94,51.96,54215.0,50.4011,50.4108,50.3914,50.4108,54215.0
2024-08-28 14:20:00,51.96,51.98,51.96,51.97,25989.0,50.4108,50.4302,50.4108,50.4205,25989.0
2024-08-28 14:25:00,51.97,51.98,51.93,51.95,54628.0,50.4205,50.4302,50.3817,50.4011,54628.0
2024-08-28 14:30:00,51.95,51.96,51.92,51.94,45100.0,50.4011,50.4108,50.372,50.3914,45100.0
2024-08-28 14:35:00,51.93,51.97,51.93,51.96,52931.0,50.3817,50.4205,50.3817,50.4108,52931.0
2024-08-28 14:40:00,51.97,51.99,51.95,51.95,53514.0,50.4205,50.4399,50.4011,50.4011,53514.0
2024-08-28 14:45:00,51.96,51.96,51.94,51.95,50278.0,50.4108,50.4108,50.3914,50.4011,50278.0
2024-08-28 14:50:00,51.96,52.05,51.95,52.05,27694.0,50.4108,50.4982,50.4011,50.4982,27694.0
2024-08-28 14:55:00,52.05,52.11,52.04,52.1,40686.0,50.4982,50.5564,50.4885,50.5467,40686.0
2024-08-28 15:00:00,52.11,52.14,52.1,52.14,48581.0,50.5564,50.5855,50.5467,50.5855,48581.0
2024-08-28 15:05:00,52.13,52.13,52.06,52.08,101005.0,50.5758,50.5758,50.5079,50.5273,101005.0
2024-08-28 15:10:00,52.09,52.09,52.04,52.06,101549.0,50.537,50.537,50.4885,50.5079,101549.0
2024-08-28 15:15:00,52.07,52.09,52.06,52.08,40895.0,50.5176,50.537,50.5079,50.5273,40895.0
2024-08-28 15:20:00,52.09,52.11,52.07,52.09,58126.0,50.537,50.5564,50.5176,50.537,58126.0
2024-08-28 15:25:00,52.09,52.13,52.08,52.13,137213.0,50.537,50.5758,50.5273,50.5758,137213.0
2024-08-28 15:30:00,52.12,52.13,52.09,52.1,66882.0,50.5661,50.5758,50.537,50.5467,66882.0
2024-08-28 15:35:00,52.1,52.11,52.08,52.09,60306.0,50.5467,50.5564,50.5273,50.537,60306.0
2024-08-28 15:40:00,52.09,52.11,52.09,52.11,46250.0,50.537,50.5564,50.537,50.5564,46250.0
2024-08-28 15:45:00,52.1,52.13,52.09,52.1,85713.0,50.5467,50.5758,50.537,50.5467,85713.0
2024-08-28 15:50:00,52.1,52.13,52.08,52.12,105226.0,50.5467,50.5758,50.5273,50.5661,105226.0
2024-08-28 15:55:00,52.11,52.12,52.08,52.09,144304.0,50.5564,50.5661,50.5273,50.537,144304.0
2024-08-29 09:30:00,52.3,52.33,52.28,52.3,119065.0,50.7407,50.7698,50.7213,50.7407,119065.0
2024-08-29 09:35:00,52.3,52.31,52.23,52.25,256625.0,50.7407,50.7504,50.6728,50.6922,256625.0
2024-08-29 09:40:00,52.24,52.26,52.2,52.22,30386.0,50.6825,50.7019,50.6437,50.6631,30386.0
2024-08-29 09:45:00,52.23,52.26,52.21,52.26,58433.0,50.6728,50.7019,50.6534,50.7019,58433.0
2024-08-29 09:50:00,52.25,52.25,52.2,52.25,76092.0,50.6922,50.6922,50.6437,50.6922,76092.0
2024-08-29 09:55:00,52.25,52.3,52.24,52.26,106659.0,50.6922,50.7407,50.6825,50.7019,106659.0
2024-08-29 10:00:00,52.26,52.31,52.26,52.28,112926.0,50.7019,50.7504,50.7019,50.7213,112926.0
2024-08-29 10:05:00,52.29,52.31,52.26,52.29,105782.0,50.731,50.7504,50.7019,50.731,105782.0
2024-08-29 10:10:00,52.29,52.34,52.29,52.34,81119.0,50.731,50.7795,50.731,50.7795,81119.0
2024-08-29 10:15:00,52.34,52.34,52.26,52.29,48047.0,50.7795,50.7795,50.7019,50.731,48047.0
2024-08-29 10:20:00,52.28,52.32,52.26,52.3,48650.0,50.7213,50.7601,50.7019,50.7407,48650.0
2024-08-29 10:25:00,52.3,52.34,52.29,52.31,41684.0,50.7407,50.7795,50.731,50.7504,41684.0
2024-08-29 10:30:00,52.31,52.32,52.27,52.28,45506.0,50.7504,50.7601,50.7116,50.7213,45506.0
2024-08-29 10:35:00,52.28,52.32,52.26,52.32,116289.0,50.7213,50.7601,50.7019,50.7601,116289.0
2024-08-29 10:40:00,52.33,52.34,52.28,52.31,52351.0,50.7698,50.7795,50.7213,50.7504,52351.0
2024-08-29 10:45:00,52.32,52.33,52.3,52.32,38496.0,50.7601,50.7698,50.7407,50.7601,38496.0
2024-08-29 10:50:00,52.33,52.34,52.32,52.33,166378.0,50.7698,50.7795,50.7601,50.7698,166378.0
2024-08-29 10:55:00,52.33,52.33,52.29,52.3,238827.0,50.7698,50.7698,50.731,50.7407,238827.0
2024-08-29 11:00:00,52.31,52.33,52.3,52.3,53249.0,50.7504,50.7698,50.7407,50.7407,53249.0
2024-08-29 11:05:00,52.32,52.32,52.29,52.31,41300.0,50.7601,50.7601,50.731,50.7504,41300.0
2024-08-29 11:10:00,52.32,52.36,52.31,52.36,51043.0,50.7601,50.7989,50.7504,50.7989,51043.0
2024-08-29 11:15:00,52.36,52.37,52.33,52.34,43513.0,50.7989,50.8086,50.7698,50.7795,43513.0
2024-08-29 11:20:00,52.34,52.34,52.31,52.34,89046.0,50.7795,50.7795,50.7504,50.7795,89046.0
2024-08-29 11:25:00,52.33,52.34,52.32,52.34,57883.0,50.7698,50.7795,50.7601,50.7795,57883.0
2024-08-29 11:30:00,52.34,52.38,52.33,52.37,66793.0,50.7795,50.8183,50.7698,50.8086,66793.0
2024-08-29 11:35:00,52.38,52.4,52.36,52.39,75996.0,50.8183,50.8377,50.7989,50.828,75996.0
2024-08-29 11:40:00,52.4,52.41,52.39,52.39,28124.0,50.8377,50.8474,50.828,50.828,28124.0
2024-08-29 11:45:00,52.4,52.44,52.4,52.43,16328.0,50.8377,50.8765,50.8377,50.8668,16328.0
2024-08-29 11:50:00,52.43,52.47,52.43,52.46,62757.0,50.8668,50.9056,50.8668,50.8959,62757.0
2024-08-29 11:55:00,52.46,52.5,52.46,52.5,57515.0,50.8959,50.9347,50.8959,50.9347,57515.0
2024-08-29 12:00:00,52.49,52.52,52.49,52.52,75049.0,50.925,50.9541,50.925,50.9541,75049.0
2024-08-29 12:05:00,52.51,52.53,52.51,52.51,79777.0,50.9444,50.9638,50.9444,50.9444,79777.0
2024-08-29 12:10:00,52.51,52.53,52.5,52.53,85318.0,50.9444,50.9638,50.9347,50.9638,85318.0
2024-08-29 12:15:00,52.53,52.53,52.5,52.51,112061.0,50.9638,50.9638,50.9347,50.9444,112061.0
2024-08-29 12:20:00,52.52,52.55,52.5,52.54,91716.0,50.9541,50.9833,50.9347,50.9736,91716.0
2024-08-29 12:25:00,52.54,52.55,52.52,52.55,65374.0,50.9736,50.9833,50.9541,50.9833,65374.0
2024-08-29 12:30:00,52.54,52.55,52.52,52.52,55013.0,50.9736,50.9833,50.9541,50.9541,55013.0
2024-08-29 12:35:00,52.53,52.54,52.51,52.52,66332.0,50.9638,50.9736,50.9444,50.9541,66332.0
2024-08-29 12:40:00,52.53,52.54,52.52,52.53,30287.0,50.9638,50.9736,50.9541,50.9638,30287.0
2024-08-29 12:45:00,52.54,52.54,52.51,52.52,27804.0,50.9736,50.9736,50.9444,50.9541,27804.0
2024-08-29 12:50:00,52.5,52.53,52.48,52.5,107636.0,50.9347,50.9638,50.9153,50.9347,107636.0
2024-08-29 12:55:00,52.49,52.51,52.49,52.5,24135.0,50.925,50.9444,50.925,50.9347,24135.0
2024-08-29 13:00:00,52.49,52.5,52.47,52.48,71389.0,50.925,50.9347,50.9056,50.9153,71389.0
2024-08-29 13:05:00,52.48,52.5,52.47,52.48,88523.0,50.9153,50.9347,50.9056,50.9153,88523.0
2024-08-29 13:10:00,52.49,52.49,52.44,52.47,19698.0,50.925,50.925,50.8765,50.9056,19698.0
2024-08-29 13:15:00,52.47,52.47,52.45,52.47,35414.0,50.9056,50.9056,50.8862,50.9056,35414.0
2024-08-29 13:20:00,52.47,52.48,52.45,52.45,98282.0,50.9056,50.9153,50.8862,50.8862,98282.0
2024-08-29 13:25:00,52.46,52.48,52.45,52.46,33983.0,50.8959,50.9153,50.8862,50.8959,33983.0
2024-08-29 13:30:00,52.46,52.48,52.45,52.48,42967.0,50.8959,50.9153,50.8862,50.9153,42967.0
2024-08-29 13:35:00,52.48,52.49,52.45,52.46,45063.0,50.9153,50.925,50.8862,50.8959,45063.0
2024-08-29 13:40:00,52.45,52.48,52.44,52.48,60143.0,50.8862,50.9153,50.8765,50.9153,60143.0
2024-08-29 13:45:00,52.47,52.48,52.43,52.44,29843.0,50.9056,50.9153,50.8668,50.8765,29843.0
2024-08-29 13:50:00,52.45,52.48,52.45,52.48,48790.0,50.8862,50.9153,50.8862,50.9153,48790.0
2024-08-29 13:55:00,52.48,52.5,52.47,52.49,20435.0,50.9153,50.9347,50.9056,50.925,20435.0
2024-08-29 14:00:00,52.5,52.5,52.44,52.48,47984.0,50.9347,50.9347,50.8765,50.9153,47984.0
2024-08-29 14:05:00,52.49,52.49,52.47,52.47,19156.0,50.925,50.925,50.9056,50.9056,19156.0
2024-08-29 14:10:00,52.48,52.48,52.45,52.46,30777.0,50.9153,50.9153,50.8862,50.8959,30777.0
2024-08-29 14:15:00,52.47,52.47,52.45,52.46,52960.0,50.9056,50.9056,50.8862,50.8959,52960.0
2024-08-29 14:20:00,52.47,52.48,52.45,52.48,66467.0,50.9056,50.9153,50.8862,50.9153,66467.0
2024-08-29 14:25:00,52.48,52.49,52.38,52.4,163549.0,50.9153,50.925,50.8183,50.8377,163549.0
2024-08-29 14:30:00,52.38,52.4,52.35,52.36,110783.0,50.8183,50.8377,50.7892,50.7989,110783.0
2024-08-29 14:35:00,52.36,52.37,52.26,52.26,262888.0,50.7989,50.8086,50.7019,50.7019,262888.0
2024-08-29 14:40:00,52.27,52.3,52.21,52.24,88400.0,50.7116,50.7407,50.6534,50.6825,88400.0
2024-08-29 14:45:00,52.24,52.24,52.19,52.23,83072.0,50.6825,50.6825,50.634,50.6728,83072.0
2024-08-29 14:50:00,52.23,52.26,52.17,52.26,60667.0,50.6728,50.7019,50.6146,50.7019,60667.0
2024-08-29 14:55:00,52.25,52.27,52.22,52.24,115194.0,50.6922,50.7116,50.6631,50.6825,115194.0
2024-08-29 15:00:00,52.23,52.25,52.2,52.22,69764.0,50.6728,50.6922,50.6437,50.6631,69764.0
2024-08-29 15:05:00,52.22,52.25,52.2,52.23,124874.0,50.6631,50.6922,50.6437,50.6728,124874.0
2024-08-29 15:10:00,52.23,52.25,52.2,52.23,51565.0,50.6728,50.6922,50.6437,50.6728,51565.0
2024-08-29 15:15:00,52.23,52.29,52.22,52.26,133042.0,50.6728,50.731,50.6631,50.7019,133042.0
2024-08-29 15:20:00,52.26,52.28,52.24,52.28,68576.0,50.7019,50.7213,50.6825,50.7213,68576.0
2024-08-29 15:25:00,52.28,52.31,52.27,52.29,45297.0,50.7213,50.7504,50.7116,50.731,45297.0
2024-08-29 15:30:00,52.3,52.31,52.28,52.3,57756.0,50.7407,50.7504,50.7213,50.7407,57756.0
2024-08-29 15:35:00,52.29,52.33,52.28,52.3,51217.0,50.731,50.7698,50.7213,50.7407,51217.0
2024-08-29 15:40:00,52.3,52.3,52.25,52.26,52622.0,50.7407,50.7407,50.6922,50.7019,52622.0
2024-08-29 15:45:00,52.25,52.26,52.22,52.23,42550.0,50.6922,50.7019,50.6631,50.6728,42550.0
2024-08-29 15:50:00,52.23,52.26,52.21,52.21,89309.0,50.6728,50.7019,50.6534,50.6534,89309.0
2024-08-29 15:55:00,52.22,52.25,52.21,52.23,501141.0,50.6631,50.6922,50.6534,50.6728,501141.0
2024-08-30 09:30:00,52.45,52.47,52.39,52.44,194411.0,50.8862,50.9056,50.828,50.8765,194411.0
2024-08-30 09:35:00,52.44,52.46,52.41,52.45,95740.0,50.8765,50.8959,50.8474,50.8862,95740.0
2024-08-30 09:40:00,52.46,52.48,52.45,52.47,59290.0,50.8959,50.9153,50.8862,50.9056,59290.0
2024-08-30 09:45:00,52.47,52.48,52.4,52.42,37317.0,50.9056,50.9153,50.8377,50.8571,37317.0
2024-08-30 09:50:00,52.41,52.47,52.39,52.46,38541.0,50.8474,50.9056,50.828,50.8959,38541.0
2024-08-30 09:55:00,52.45,52.47,52.44,52.46,41739.0,50.8862,50.9056,50.8765,50.8959,41739.0
2024-08-30 10:00:00,52.47,52.5,52.46,52.48,72762.0,50.9056,50.9347,50.8959,50.9153,72762.0
2024-08-30 10:05:00,52.48,52.5,52.46,52.5,61387.0,50.9153,50.9347,50.8959,50.9347,61387.0
2024-08-30 10:10:00,52.49,52.52,52.46,52.47,54318.0,50.925,50.9541,50.8959,50.9056,54318.0
2024-08-30 10:15:00,52.47,52.49,52.44,52.48,60214.0,50.9056,50.925,50.8765,50.9153,60214.0
2024-08-30 10:20:00,52.49,52.49,52.45,52.45,58805.0,50.925,50.925,50.8862,50.8862,58805.0
2024-08-30 10:25:00,52.45,52.46,52.43,52.45,35498.0,50.8862,50.8959,50.8668,50.8862,35498.0
2024-08-30 10:30:00,52.45,52.46,52.43,52.44,43961.0,50.8862,50.8959,50.8668,50.8765,43961.0
2024-08-30 10:35:00,52.44,52.47,52.43,52.45,30395.0,50.8765,50.9056,50.8668,50.8862,30395.0
2024-08-30 10:40:00,52.46,52.49,52.4,52.42,72544.0,50.8959,50.925,50.8377,50.8571,72544.0
2024-08-30 10:45:00,52.41,52.45,52.4,52.44,73285.0,50.8474,50.8862,50.8377,50.8765,73285.0
2024-08-30 10:50:00,52.44,52.46,52.41,52.43,60876.0,50.8765,50.8959,50.8474,50.8668,60876.0
2024-08-30 10:55:00,52.42,52.44,52.36,52.37,125747.0,50.8571,50.8765,50.7989,50.8086,125747.0
2024-08-30 11:00:00,52.36,52.39,52.35,52.35,51738.0,50.7989,50.828,50.7892,50.7892,51738.0
2024-08-30 11:05:00,52.35,52.37,52.34,52.36,37549.0,50.7892,50.8086,50.7795,50.7989,37549.0
2024-08-30 11:10:00,52.37,52.37,52.33,52.35,177329.0,50.8086,50.8086,50.7698,50.7892,177329.0
2024-08-30 11:15:00,52.36,52.37,52.32,52.33,41231.0,50.7989,50.8086,50.7601,50.7698,41231.0
2024-08-30 11:20:00,52.32,52.33,52.31,52.31,33715.0,50.7601,50.7698,50.7504,50.7504,33715.0
2024-08-30 11:25:00,52.3,52.32,52.28,52.29,68579.0,50.7407,50.7601,50.7213,50.731,68579.0
2024-08-30 11:30:00,52.29,52.29,52.2,52.26,78204.0,50.731,50.731,50.6437,50.7019,78204.0
2024-08-30 11:35:00,52.26,52.27,52.23,52.25,32203.0,50.7019,50.7116,50.6728,50.6922,32203.0
2024-08-30 11:40:00,52.26,52.28,52.25,52.27,63269.0,50.7019,50.7213,50.6922,50.7116,63269.0
2024-08-30 11:45:00,52.26,52.28,52.23,52.25,51038.0,50.7019,50.7213,50.6728,50.6922,51038.0
2024-08-30 11:50:00,52.25,52.28,52.24,52.28,35061.0,50.6922,50.7213,50.6825,50.7213,35061.0
2024-08-30 11:55:00,52.27,52.28,52.25,52.27,38950.0,50.7116,50.7213,50.6922,50.7116,38950.0
2024-08-30 12:00:00,52.26,52.26,52.21,52.25,39304.0,50.7019,50.7019,50.6534,50.6922,39304.0
2024-08-30 12:05:00,52.26,52.28,52.24,52.26,76911.0,50.7019,50.7213,50.6825,50.7019,76911.0
2024-08-30 12:10:00,52.27,52.28,52.25,52.26,133556.0,50.7116,50.7213,50.6922,50.7019,133556.0
2024-08-30 12:15:00,52.26,52.28,52.22,52.23,72857.0,50.7019,50.7213,50.6631,50.6728,72857.0
2024-08-30 12:20:00,52.22,52.24,52.19,52.2,36524.0,50.6631,50.6825,50.634,50.6437,36524.0
2024-08-30 12:25:00,52.2,52.21,52.16,52.16,91318.0,50.6437,50.6534,50.6049,50.6049,91318.0
2024-08-30 12:30:00,52.16,52.18,52.11,52.11,55907.0,50.6049,50.6243,50.5564,50.5564,55907.0
2024-08-30 12:35:00,52.11,52.13,52.08,52.13,110224.0,50.5564,50.5758,50.5273,50.5758,110224.0
2024-08-30 12:40:00,52.13,52.14,52.1,52.13,57527.0,50.5758,50.5855,50.5467,50.5758,57527.0
2024-08-30 12:45:00,52.12,52.16,52.12,52.14,83819.0,50.5661,50.6049,50.5661,50.5855,83819.0
2024-08-30 12:50:00,52.15,52.18,52.14,52.17,64636.0,50.5952,50.6243,50.5855,50.6146,64636.0
2024-08-30 12:55:00,52.17,52.2,52.16,52.19,75633.0,50.6146,50.6437,50.6049,50.634,75633.0
2024-08-30 13:00:00,52.2,52.23,52.17,52.22,54317.0,50.6437,50.6728,50.6146,50.6631,54317.0
2024-08-30 13:05:00,52.23,52.23,52.19,52.2,36483.0,50.6728,50.6728,50.634,50.6437,36483.0
2024-08-30 13:10:00,52.21,52.22,52.19,52.22,37801.0,50.6534,50.6631,50.634,50.6631,37801.0
2024-08-30 13:15:00,52.22,52.22,52.18,52.19,43183.0,50.6631,50.6631,50.6243,50.634,43183.0
2024-08-30 13:20:00,52.19,52.21,52.17,52.18,34705.0,50.634,50.6534,50.6146,50.6243,34705.0
2024-08-30 13:25:00,52.17,52.2,52.17,52.18,16784.0,50.6146,50.6437,50.6146,50.6243,16784.0
2024-08-30 13:30:00,52.18,52.21,52.18,52.19,32591.0,50.6243,50.6534,50.6243,50.634,32591.0
2024-08-30 13:35:00,52.2,52.22,52.18,52.19,39580.0,50.6437,50.6631,50.6243,50.634,39580.0
2024-08-30 13:40:00,52.18,52.2,52.18,52.19,17090.0,50.6243,50.6437,50.6243,50.634,17090.0
2024-08-30 13:45:00,52.2,52.21,52.18,52.21,20960.0,50.6437,50.6534,50.6243,50.6534,20960.0
2024-08-30 13:50:00,52.19,52.21,52.18,52.21,16928.0,50.634,50.6534,50.6243,50.6534,16928.0
2024-08-30 13:55:00,52.21,52.21,52.18,52.19,34556.0,50.6534,50.6534,50.6243,50.634,34556.0
2024-08-30 14:00:00,52.19,52.21,52.18,52.19,59481.0,50.634,50.6534,50.6243,50.634,59481.0
2024-08-30 14:05:00,52.2,52.24,52.19,52.24,52900.0,50.6437,50.6825,50.634,50.6825,52900.0
2024-08-30 14:10:00,52.23,52.25,52.22,52.24,89144.0,50.6728,50.6922,50.6631,50.6825,89144.0
2024-08-30 14:15:00,52.25,52.26,52.24,52.26,30790.0,50.6922,50.7019,50.6825,50.7019,30790.0
2024-08-30 14:20:00,52.26,52.27,52.25,52.26,17839.0,50.7019,50.7116,50.6922,50.7019,17839.0
2024-08-30 14:25:00,52.26,52.27,52.24,52.25,30391.0,50.7019,50.7116,50.6825,50.6922,30391.0
2024-08-30 14:30:00,52.25,52.26,52.23,52.26,48202.0,50.6922,50.7019,50.6728,50.7019,48202.0
2024-08-30 14:35:00,52.26,52.28,52.25,52.27,36177.0,50.7019,50.7213,50.6922,50.7116,36177.0
2024-08-30 14:40:00,52.28,52.29,52.26,52.27,53266.0,50.7213,50.731,50.7019,50.7116,53266.0
2024-08-30 14:45:00,52.27,52.29,52.27,52.29,18413.0,50.7116,50.731,50.7116,50.731,18413.0
2024-08-30 14:50:00,52.28,52.3,52.28,52.28,35221.0,50.7213,50.7407,50.7213,50.7213,35221.0
2024-08-30 14:55:00,52.28,52.3,52.27,52.3,27943.0,50.7213,50.7407,50.7116,50.7407,27943.0
2024-08-30 15:00:00,52.29,52.3,52.28,52.28,60893.0,50.731,50.7407,50.7213,50.7213,60893.0
2024-08-30 15:05:00,52.28,52.3,52.28,52.28,57156.0,50.7213,50.7407,50.7213,50.7213,57156.0
2024-08-30 15:10:00,52.28,52.29,52.25,52.28,79550.0,50.7213,50.731,50.6922,50.7213,79550.0
2024-08-30 15:15:00,52.28,52.29,52.26,52.28,105700.0,50.7213,50.731,50.7019,50.7213,105700.0
2024-08-30 15:20:00,52.28,52.33,52.27,52.33,72645.0,50.7213,50.7698,50.7116,50.7698,72645.0
2024-08-30 15:25:00,52.33,52.35,52.31,52.33,79977.0,50.7698,50.7892,50.7504,50.7698,79977.0
2024-08-30 15:30:00,52.33,52.34,52.29,52.3,75915.0,50.7698,50.7795,50.731,50.7407,75915.0
2024-08-30 15:35:00,52.3,52.33,52.3,52.33,69328.0,50.7407,50.7698,50.7407,50.7698,69328.0
2024-08-30 15:40:00,52.33,52.34,52.31,52.32,58185.0,50.7698,50.7795,50.7504,50.7601,58185.0
2024-08-30 15:45:00,52.32,52.33,52.31,52.32,48573.0,50.7601,50.7698,50.7504,50.7601,48573.0
2024-08-30 15:50:00,52.33,52.44,52.32,52.43,232316.0,50.7698,50.8765,50.7601,50.8668,232316.0
2024-08-30 15:55:00,52.43,52.45,52.38,52.39,184354.0,50.8668,50.8862,50.8183,50.828,184354.0
2024-09-03 09:30:00,52.09,52.11,52.06,52.1,364887.0,50.537,50.5564,50.5079,50.5467,364887.0
2024-09-03 09:35:00,52.1,52.12,52.04,52.05,360401.0,50.5467,50.5661,50.4885,50.4982,360401.0
2024-09-03 09:40:00,52.05,52.05,52.0,52.02,160139.0,50.4982,50.4982,50.4497,50.4691,160139.0
2024-09-03 09:45:00,52.02,52.03,51.95,51.98,104825.0,50.4691,50.4788,50.4011,50.4302,104825.0
2024-09-03 09:50:00,51.97,51.97,51.89,51.94,137517.0,50.4205,50.4205,50.3429,50.3914,137517.0
2024-09-03 09:55:00,51.94,51.97,51.9,51.96,17848.0,50.3914,50.4205,50.3526,50.4108,17848.0
2024-09-03 10:00:00,51.95,51.95,51.78,51.82,246716.0,50.4011,50.4011,50.2362,50.275,246716.0
2024-09-03 10:05:00,51.81,51.83,51.78,51.81,71078.0,50.2653,50.2847,50.2362,50.2653,71078.0
2024-09-03 10:10:00,51.8,51.82,51.73,51.73,359975.0,50.2556,50.275,50.1877,50.1877,359975.0
2024-09-03 10:15:00,51.73,51.76,51.71,51.74,167591.0,50.1877,50.2168,50.1683,50.1974,167591.0
2024-09-03 10:20:00,51.74,51.78,51.72,51.73,170450.0,50.1974,50.2362,50.178,50.1877,170450.0
2024-09-03 10:25:00,51.73,51.79,51.72,51.78,194661.0,50.1877,50.2459,50.178,50.2362,194661.0
2024-09-03 10:30:00,51.77,51.8,51.72,51.77,176652.0,50.2265,50.2556,50.178,50.2265,176652.0
2024-09-03 10:35:00,51.77,51.78,51.73,51.76,135933.0,50.2265,50.2362,50.1877,50.2168,135933.0
2024-09-03 10:40:00,51.75,51.78,51.74,51.75,58073.0,50.2071,50.2362,50.1974,50.2071,58073.0
2024-09-03 10:45:00,51.74,51.75,51.68,51.69,113049.0,50.1974,50.2071,50.1392,50.1489,113049.0
2024-09-03 10:50:00,51.68,51.71,51.65,51.66,48164.0,50.1392,50.1683,50.1101,50.1198,48164.0
2024-09-03 10:55:00,51.66,51.68,51.63,51.65,32228.0,50.1198,50.1392,50.0907,50.1101,32228.0
2024-09-03 11:00:00,51.65,51.71,51.63,51.7,100140.0,50.1101,50.1683,50.0907,50.1586,100140.0
2024-09-03 11:05:00,51.69,51.76,51.67,51.71,125525.0,50.1489,50.2168,50.1295,50.1683,125525.0
2024-09-03 11:10:00,51.71,51.74,51.7,51.72,92215.0,50.1683,50.1974,50.1586,50.178,92215.0
2024-09-03 11:15:00,51.72,51.73,51.68,51.68,84224.0,50.178,50.1877,50.1392,50.1392,84224.0
2024-09-03 11:20:00,51.7,51.71,51.68,51.71,67845.0,50.1586,50.1683,50.1392,50.1683,67845.0
2024-09-03 11:25:00,51.7,51.73,51.69,51.73,108235.0,50.1586,50.1877,50.1489,50.1877,108235.0
2024-09-03 11:30:00,51.73,51.75,51.7,51.73,111709.0,50.1877,50.2071,50.1586,50.1877,111709.0
2024-09-03 11:35:00,51.73,51.76,51.72,51.73,55881.0,50.1877,50.2168,50.178,50.1877,55881.0
2024-09-03 11:40:00,51.72,51.73,51.68,51.68,201953.0,50.178,50.1877,50.1392,50.1392,201953.0
2024-09-03 11:45:00,51.69,51.72,51.68,51.69,144155.0,50.1489,50.178,50.1392,50.1489,144155.0
2024-09-03 11:50:00,51.69,51.72,51.67,51.72,57925.0,50.1489,50.178,50.1295,50.178,57925.0
2024-09-03 11:55:00,51.72,51.73,51.69,51.71,68326.0,50.178,50.1877,50.1489,50.1683,68326.0
2024-09-03 12:00:00,51.7,51.75,51.7,51.73,48421.0,50.1586,50.2071,50.1586,50.1877,48421.0
2024-09-03 12:05:00,51.72,51.73,51.69,51.72,63793.0,50.178,50.1877,50.1489,50.178,63793.0
2024-09-03 12:10:00,51.72,51.75,51.71,51.75,136880.0,50.178,50.2071,50.1683,50.2071,136880.0
2024-09-03 12:15:00,51.76,51.79,51.75,51.77,98837.0,50.2168,50.2459,50.2071,50.2265,98837.0
2024-09-03 12:20:00,51.77,51.79,51.75,51.75,70374.0,50.2265,50.2459,50.2071,50.2071,70374.0
2024-09-03 12:25:00,51.75,51.76,51.72,51.74,86584.0,50.2071,50.2168,50.178,50.1974,86584.0
2024-09-03 12:30:00,51.74,51.75,51.72,51.73,66573.0,50.1974,50.2071,50.178,50.1877,66573.0
2024-09-03 12:35:00,51.73,51.73,51.71,51.72,44761.0,50.1877,50.1877,50.1683,50.178,44761.0
2024-09-03 12:40:00,51.71,51.72,51.69,51.71,32012.0,50.1683,50.178,50.1489,50.1683,32012.0
2024-09-03 12:45:00,51.71,51.71,51.67,51.68,59861.0,50.1683,50.1683,50.1295,50.1392,59861.0
2024-09-03 12:50:00,51.68,51.7,51.68,51.69,100084.0,50.1392,50.1586,50.1392,50.1489,100084.0
2024-09-03 12:55:00,51.69,51.7,51.68,51.69,34963.0,50.1489,50.1586,50.1392,50.1489,34963.0
2024-09-03 13:00:00,51.69,51.7,51.66,51.68,34387.0,50.1489,50.1586,50.1198,50.1392,34387.0
2024-09-03 13:05:00,51.68,51.7,51.68,51.7,109621.0,50.1392,50.1586,50.1392,50.1586,109621.0
2024-09-03 13:10:00,51.7,51.71,51.64,51.66,131306.0,50.1586,50.1683,50.1004,50.1198,131306.0
2024-09-03 13:15:00,51.65,51.69,51.65,51.69,318795.0,50.1101,50.1489,50.1101,50.1489,318795.0
2024-09-03 13:20:00,51.69,51.73,51.68,51.73,83182.0,50.1489,50.1877,50.1392,50.1877,83182.0
2024-09-03 13:25:00,51.72,51.73,51.7,51.71,71657.0,50.178,50.1877,50.1586,50.1683,71657.0
2024-09-03 13:30:00,51.71,51.71,51.65,51.66,96076.0,50.1683,50.1683,50.1101,50.1198,96076.0
2024-09-03 13:35:00,51.66,51.71,51.65,51.71,44471.0,50.1198,50.1683,50.1101,50.1683,44471.0
2024-09-03 13:40:00,51.7,51.7,51.65,51.67,41239.0,50.1586,50.1586,50.1101,50.1295,41239.0
2024-09-03 13:45:00,51.66,51.67,51.65,51.65,37360.0,50.1198,50.1295,50.1101,50.1101,37360.0
2024-09-03 13:50:00,51.65,51.66,51.63,51.65,72224.0,50.1101,50.1198,50.0907,50.1101,72224.0
2024-09-03 13:55:00,51.65,51.65,51.59,51.6,25686.0,50.1101,50.1101,50.0519,50.0616,25686.0
2024-09-03 14:00:00,51.6,51.6,51.54,51.56,50898.0,50.0616,50.0616,50.0034,50.0228,50898.0
2024-09-03 14:05:00,51.55,51.57,51.53,51.54,82467.0,50.0131,50.0325,49.9937,50.0034,82467.0
2024-09-03 14:10:00,51.54,51.56,51.53,51.56,90639.0,50.0034,50.0228,49.9937,50.0228,90639.0
2024-09-03 14:15:00,51.55,51.57,51.51,51.53,83635.0,50.0131,50.0325,49.9743,49.9937,83635.0
2024-09-03 14:20:00,51.52,51.56,51.52,51.53,58841.0,49.984,50.0228,49.984,49.9937,58841.0
2024-09-03 14:25:00,51.54,51.57,51.53,51.54,99730.0,50.0034,50.0325,49.9937,50.0034,99730.0
2024-09-03 14:30:00,51.54,51.59,51.53,51.59,281544.0,50.0034,50.0519,49.9937,50.0519,281544.0
2024-09-03 14:35:00,51.58,51.59,51.55,51.58,89078.0,50.0422,50.0519,50.0131,50.0422,89078.0
2024-09-03 14:40:00,51.58,51.59,51.57,51.58,89719.0,50.0422,50.0519,50.0325,50.0422,89719.0
2024-09-03 14:45:00,51.57,51.59,51.56,51.57,40074.0,50.0325,50.0519,50.0228,50.0325,40074.0
2024-09-03 14:50:00,51.57,51.57,51.52,51.53,26536.0,50.0325,50.0325,49.984,49.9937,26536.0
2024-09-03 14:55:00,51.53,51.54,51.52,51.53,84277.0,49.9937,50.0034,49.984,49.9937,84277.0
2024-09-03 15:00:00,51.52,51.55,51.52,51.55,48533.0,49.984,50.0131,49.984,50.0131,48533.0
2024-09-03 15:05:00,51.55,51.56,51.53,51.54,198245.0,50.0131,50.0228,49.9937,50.0034,198245.0
2024-09-03 15:10:00,51.54,51.57,51.53,51.55,245946.0,50.0034,50.0325,49.9937,50.0131,245946.0
2024-09-03 15:15:00,51.55,51.57,51.55,51.55,122838.0,50.0131,50.0325,50.0131,50.0131,122838.0
2024-09-03 15:20:00,51.56,51.59,51.55,51.57,113750.0,50.0228,50.0519,50.0131,50.0325,113750.0
2024-09-03 15:25:00,51.57,51.57,51.53,51.54,171611.0,50.0325,50.0325,49.9937,50.0034,171611.0
2024-09-03 15:30:00,51.54,51.56,51.51,51.52,56514.0,50.0034,50.0228,49.9743,49.984,56514.0
2024-09-03 15:35:00,51.51,51.52,51.45,51.46,90443.0,49.9743,49.984,49.916,49.9258,90443.0
2024-09-03 15:40:00,51.45,51.45,51.4,51.43,193844.0,49.916,49.916,49.8675,49.8966,193844.0
2024-09-03 15:45:00,51.43,51.43,51.35,51.42,429834.0,49.8966,49.8966,49.819,49.8869,429834.0
2024-09-03 15:50:00,51.43,51.45,51.39,51.43,150673.0,49.8966,49.916,49.8578,49.8966,150673.0
2024-09-03 15:55:00,51.43,51.48,51.42,51.47,337400.0,49.8966,49.9452,49.8869,49.9355,337400.0
2024-09-04 09:30:00,51.15,51.28,51.15,51.28,199231.0,49.625,49.7511,49.625,49.7511,199231.0
2024-09-04 09:35:00,51.29,51.3,51.27,51.29,104701.0,49.7608,49.7705,49.7414,49.7608,104701.0
2024-09-04 09:40:00,51.29,51.33,51.28,51.28,79302.0,49.7608,49.7996,49.7511,49.7511,79302.0
2024-09-04 09:45:00,51.29,51.32,51.27,51.3,142689.0,49.7608,49.7899,49.7414,49.7705,142689.0
2024-09-04 09:50:00,51.3,51.32,51.28,51.3,50490.0,49.7705,49.7899,49.7511,49.7705,50490.0
2024-09-04 09:55:00,51.3,51.34,51.26,51.33,34031.0,49.7705,49.8093,49.7317,49.7996,34031.0
2024-09-04 10:00:00,51.32,51.36,51.21,51.29,388972.0,49.7899,49.8287,49.6832,49.7608,388972.0
2024-09-04 10:05:00,51.29,51.37,51.25,51.37,107164.0,49.7608,49.8384,49.722,49.8384,107164.0
2024-09-04 10:10:00,51.37,51.4,51.32,51.36,107616.0,49.8384,49.8675,49.7899,49.8287,107616.0
2024-09-04 10:15:00,51.36,51.4,51.32,51.34,96301.0,49.8287,49.8675,49.7899,49.8093,96301.0
2024-09-04 10:20:00,51.34,51.4,51.31,51.38,63224.0,49.8093,49.8675,49.7802,49.8481,63224.0
2024-09-04 10:25:00,51.39,51.4,51.34,51.4,82863.0,49.8578,49.8675,49.8093,49.8675,82863.0
2024-09-04 10:30:00,51.41,51.45,51.38,51.45,68050.0,49.8772,49.916,49.8481,49.916,68050.0
2024-09-04 10:35:00,51.46,51.52,51.43,51.51,63895.0,49.9258,49.984,49.8966,49.9743,63895.0
2024-09-04 10:40:00,51.51,51.54,51.48,51.53,64039.0,49.9743,50.0034,49.9452,49.9937,64039.0
2024-09-04 10:45:00,51.53,51.53,51.47,51.49,75131.0,49.9937,49.9937,49.9355,49.9549,75131.0
2024-09-04 10:50:00,51.5,51.52,51.48,51.52,79805.0,49.9646,49.984,49.9452,49.984,79805.0
2024-09-04 10:55:00,51.52,51.55,51.51,51.54,142899.0,49.984,50.0131,49.9743,50.0034,142899.0
2024-09-04 11:00:00,51.54,51.58,51.53,51.56,174111.0,50.0034,50.0422,49.9937,50.0228,174111.0
2024-09-04 11:05:00,51.55,51.56,51.48,51.48,66884.0,50.0131,50.0228,49.9452,49.9452,66884.0
2024-09-04 11:10:00,51.48,51.49,51.42,51.44,96326.0,49.9452,49.9549,49.8869,49.9063,96326.0
2024-09-04 11:15:00,51.43,51.45,51.41,51.44,60759.0,49.8966,49.916,49.8772,49.9063,60759.0
2024-09-04 11:20:00,51.45,51.45,51.41,51.41,27141.0,49.916,49.916,49.8772,49.8772,27141.0
2024-09-04 11:25:00,51.41,51.42,51.36,51.36,31182.0,49.8772,49.8869,49.8287,49.8287,31182.0
2024-09-04 11:30:00,51.37,51.42,51.34,51.4,98136.0,49.8384,49.8869,49.8093,49.8675,98136.0
2024-09-04 11:35:00,51.4,51.42,51.34,51.36,63743.0,49.8675,49.8869,49.8093,49.8287,63743.0
2024-09-04 11:40:00,51.35,51.36,51.31,51.33,93063.0,49.819,49.8287,49.7802,49.7996,93063.0
2024-09-04 11:45:00,51.34,51.37,51.33,51.33,103042.0,49.8093,49.8384,49.7996,49.7996,103042.0
2024-09-04 11:50:00,51.33,51.36,51.32,51.35,93859.0,49.7996,49.8287,49.7899,49.819,93859.0
2024-09-04 11:55:00,51.35,51.36,51.31,51.34,95388.0,49.819,49.8287,49.7802,49.8093,95388.0
2024-09-04 12:00:00,51.34,51.34,51.29,51.3,84843.0,49.8093,49.8093,49.7608,49.7705,84843.0
2024-09-04 12:05:00,51.29,51.32,51.27,51.32,106123.0,49.7608,49.7899,49.7414,49.7899,106123.0
2024-09-04 12:10:00,51.32,51.33,51.28,51.29,135378.0,49.7899,49.7996,49.7511,49.7608,135378.0
2024-09-04 12:15:00,51.28,51.34,51.28,51.33,116562.0,49.7511,49.8093,49.7511,49.7996,116562.0
2024-09-04 12:20:00,51.32,51.38,51.31,51.37,118169.0,49.7899,49.8481,49.7802,49.8384,118169.0
2024-09-04 12:25:00,51.37,51.39,51.35,51.37,93263.0,49.8384,49.8578,49.819,49.8384,93263.0
2024-09-04 12:30:00,51.37,51.44,51.36,51.44,133626.0,49.8384,49.9063,49.8287,49.9063,133626.0
2024-09-04 12:35:00,51.43,51.45,51.43,51.44,48902.0,49.8966,49.916,49.8966,49.9063,48902.0
2024-09-04 12:40:00,51.44,51.44,51.35,51.36,158864.0,49.9063,49.9063,49.819,49.8287,158864.0
2024-09-04 12:45:00,51.36,51.38,51.33,51.36,55861.0,49.8287,49.8481,49.7996,49.8287,55861.0
2024-09-04 12:50:00,51.37,51.41,51.36,51.41,88935.0,49.8384,49.8772,49.8287,49.8772,88935.0
2024-09-04 12:55:00,51.41,51.42,51.39,51.42,58119.0,49.8772,49.8869,49.8578,49.8869,58119.0
2024-09-04 13:00:00,51.41,51.42,51.36,51.38,147287.0,49.8772,49.8869,49.8287,49.8481,147287.0
2024-09-04 13:05:00,51.38,51.41,51.37,51.4,129939.0,49.8481,49.8772,49.8384,49.8675,129939.0
2024-09-04 13:10:00,51.4,51.41,51.37,51.38,124484.0,49.8675,49.8772,49.8384,49.8481,124484.0
2024-09-04 13:15:00,51.38,51.38,51.35,51.37,237526.0,49.8481,49.8481,49.819,49.8384,237526.0
2024-09-04 13:20:00,51.37,51.39,51.33,51.34,212106.0,49.8384,49.8578,49.7996,49.8093,212106.0
2024-09-04 13:25:00,51.33,51.35,51.3,51.32,88525.0,49.7996,49.819,49.7705,49.7899,88525.0
2024-09-04 13:30:00,51.31,51.32,51.29,51.31,82634.0,49.7802,49.7899,49.7608,49.7802,82634.0
2024-09-04 13:35:00,51.31,51.33,51.3,51.32,140604.0,49.7802,49.7996,49.7705,49.7899,140604.0
2024-09-04 13:40:00,51.32,51.34,51.3,51.3,83818.0,49.7899,49.8093,49.7705,49.7705,83818.0
2024-09-04 13:45:00,51.3,51.35,51.3,51.3,124079.0,49.7705,49.819,49.7705,49.7705,124079.0
2024-09-04 13:50:00,51.3,51.31,51.25,51.26,187435.0,49.7705,49.7802,49.722,49.7317,187435.0
2024-09-04 13:55:00,51.26,51.28,51.25,51.27,120865.0,49.7317,49.7511,49.722,49.7414,120865.0
2024-09-04 14:00:00,51.27,51.27,51.25,51.26,87958.0,49.7414,49.7414,49.722,49.7317,87958.0
2024-09-04 14:05:00,51.26,51.28,51.24,51.27,372710.0,49.7317,49.7511,49.7123,49.7414,372710.0
2024-09-04 14:10:00,51.27,51.3,51.26,51.3,166255.0,49.7414,49.7705,49.7317,49.7705,166255.0
2024-09-04 14:15:00,51.3,51.31,51.26,51.26,85820.0,49.7705,49.7802,49.7317,49.7317,85820.0
2024-09-04 14:20:00,51.27,51.28,51.25,51.28,63765.0,49.7414,49.7511,49.722,49.7511,63765.0
2024-09-04 14:25:00,51.28,51.31,51.27,51.29,107318.0,49.7511,49.7802,49.7414,49.7608,107318.0
2024-09-04 14:30:00,51.3,51.34,51.28,51.29,70471.0,49.7705,49.8093,49.7511,49.7608,70471.0
2024-09-04 14:35:00,51.28,51.29,51.23,51.24,173563.0,49.7511,49.7608,49.7026,49.7123,173563.0
2024-09-04 14:40:00,51.25,51.28,51.24,51.26,76603.0,49.722,49.7511,49.7123,49.7317,76603.0
2024-09-04 14:45:00,51.26,51.29,51.25,51.28,95120.0,49.7317,49.7608,49.722,49.7511,95120.0
2024-09-04 14:50:00,51.27,51.29,51.24,51.29,81190.0,49.7414,49.7608,49.7123,49.7608,81190.0
2024-09-04 14:55:00,51.28,51.3,51.23,51.23,78381.0,49.7511,49.7705,49.7026,49.7026,78381.0
2024-09-04 15:00:00,51.23,51.25,51.21,51.23,74100.0,49.7026,49.722,49.6832,49.7026,74100.0
2024-09-04 15:05:00,51.23,51.25,51.21,51.23,77920.0,49.7026,49.722,49.6832,49.7026,77920.0
2024-09-04 15:10:00,51.23,51.25,51.21,51.22,145052.0,49.7026,49.722,49.6832,49.6929,145052.0
2024-09-04 15:15:00,51.23,51.25,51.22,51.23,86388.0,49.7026,49.722,49.6929,49.7026,86388.0
2024-09-04 15:20:00,51.22,51.28,51.22,51.28,118838.0,49.6929,49.7511,49.6929,49.7511,118838.0
2024-09-04 15:25:00,51.28,51.3,51.25,51.29,137208.0,49.7511,49.7705,49.722,49.7608,137208.0
2024-09-04 15:30:00,51.28,51.29,51.24,51.25,127853.0,49.7511,49.7608,49.7123,49.722,127853.0
2024-09-04 15:35:00,51.26,51.28,51.24,51.28,80133.0,49.7317,49.7511,49.7123,49.7511,80133.0
2024-09-04 15:40:00,51.27,51.3,51.26,51.29,115462.0,49.7414,49.7705,49.7317,49.7608,115462.0
2024-09-04 15:45:00,51.3,51.31,51.28,51.3,126426.0,49.7705,49.7802,49.7511,49.7705,126426.0
2024-09-04 15:50:00,51.31,51.35,51.29,51.32,150099.0,49.7802,49.819,49.7608,49.7899,150099.0
2024-09-04 15:55:00,51.31,51.35,51.3,51.32,440388.0,49.7802,49.819,49.7705,49.7899,440388.0
2024-09-05 09:30:00,51.42,51.45,51.35,51.35,228493.0,49.8869,49.916,49.819,49.819,228493.0
2024-09-05 09:35:00,51.35,51.44,51.35,51.41,55962.0,49.819,49.9063,49.819,49.8772,55962.0
2024-09-05 09:40:00,51.4,51.47,51.4,51.45,45298.0,49.8675,49.9355,49.8675,49.916,45298.0
2024-09-05 09:45:00,51.45,51.49,51.4,51.41,89280.0,49.916,49.9549,49.8675,49.8772,89280.0
2024-09-05 09:50:00,51.41,51.44,51.39,51.44,90090.0,49.8772,49.9063,49.8578,49.9063,90090.0
2024-09-05 09:55:00,51.44,51.47,51.43,51.46,102199.0,49.9063,49.9355,49.8966,49.9258,102199.0
2024-09-05 10:00:00,51.47,51.5,51.42,51.44,753968.0,49.9355,49.9646,49.8869,49.9063,753968.0
2024-09-05 10:05:00,51.44,51.48,51.43,51.46,54055.0,49.9063,49.9452,49.8966,49.9258,54055.0
2024-09-05 10:10:00,51.45,51.45,51.37,51.42,217339.0,49.916,49.916,49.8384,49.8869,217339.0
2024-09-05 10:15:00,51.41,51.47,51.4,51.45,106678.0,49.8772,49.9355,49.8675,49.916,106678.0
2024-09-05 10:20:00,51.46,51.5,51.44,51.5,66949.0,49.9258,49.9646,49.9063,49.9646,66949.0
2024-09-05 10:25:00,51.5,51.53,51.47,51.47,84046.0,49.9646,49.9937,49.9355,49.9355,84046.0
2024-09-05 10:30:00,51.48,51.51,51.46,51.5,108323.0,49.9452,49.9743,49.9258,49.9646,108323.0
2024-09-05 10:35:00,51.51,51.52,51.46,51.47,63778.0,49.9743,49.984,49.9258,49.9355,63778.0
2024-09-05 10:40:00,51.46,51.46,51.41,51.42,70078.0,49.9258,49.9258,49.8772,49.8869,70078.0
2024-09-05 10:45:00,51.41,51.42,51.35,51.37,100435.0,49.8772,49.8869,49.819,49.8384,100435.0
2024-09-05 10:50:00,51.37,51.38,51.33,51.35,183871.0,49.8384,49.8481,49.7996,49.819,183871.0
2024-09-05 10:55:00,51.35,51.38,51.34,51.36,110321.0,49.819,49.8481,49.8093,49.8287,110321.0
2024-09-05 11:00:00,51.36,51.37,51.3,51.34,93882.0,49.8287,49.8384,49.7705,49.8093,93882.0
2024-09-05 11:05:00,51.35,51.37,51.32,51.35,55047.0,49.819,49.8384,49.7899,49.819,55047.0
2024-09-05 11:10:00,51.35,51.35,51.27,51.28,84174.0,49.819,49.819,49.7414,49.7511,84174.0
2024-09-05 11:15:00,51.29,51.32,51.28,51.3,48396.0,49.7608,49.7899,49.7511,49.7705,48396.0
2024-09-05 11:20:00,51.32,51.32,51.26,51.28,71314.0,49.7899,49.7899,49.7317,49.7511,71314.0
2024-09-05 11:25:00,51.28,51.29,51.22,51.23,103570.0,49.7511,49.7608,49.6929,49.7026,103570.0
2024-09-05 11:30:00,51.23,51.23,51.18,51.2,91286.0,49.7026,49.7026,49.6541,49.6735,91286.0
2024-09-05 11:35:00,51.2,51.24,51.19,51.2,72576.0,49.6735,49.7123,49.6638,49.6735,72576.0
2024-09-05 11:40:00,51.22,51.23,51.18,51.2,68401.0,49.6929,49.7026,49.6541,49.6735,68401.0
2024-09-05 11:45:00,51.2,51.22,51.18,51.2,81469.0,49.6735,49.6929,49.6541,49.6735,81469.0
2024-09-05 11:50:00,51.21,51.23,51.18,51.19,101900.0,49.6832,49.7026,49.6541,49.6638,101900.0
2024-09-05 11:55:00,51.2,51.21,51.16,51.17,123029.0,49.6735,49.6832,49.6347,49.6444,123029.0
2024-09-05 12:00:00,51.17,51.24,51.17,51.22,198918.0,49.6444,49.7123,49.6444,49.6929,198918.0
2024-09-05 12:05:00,51.22,51.25,51.21,51.23,164912.0,49.6929,49.722,49.6832,49.7026,164912.0
2024-09-05 12:10:00,51.24,51.24,51.16,51.17,129229.0,49.7123,49.7123,49.6347,49.6444,129229.0
2024-09-05 12:15:00,51.18,51.2,51.14,51.19,72475.0,49.6541,49.6735,49.6153,49.6638,72475.0
2024-09-05 12:20:00,51.19,51.24,51.18,51.23,91514.0,49.6638,49.7123,49.6541,49.7026,91514.0
2024-09-05 12:25:00,51.24,51.27,51.23,51.26,142015.0,49.7123,49.7414,49.7026,49.7317,142015.0
2024-09-05 12:30:00,51.25,51.26,51.22,51.24,262049.0,49.722,49.7317,49.6929,49.7123,262049.0
2024-09-05 12:35:00,51.25,51.27,51.24,51.25,83133.0,49.722,49.7414,49.7123,49.722,83133.0
2024-09-05 12:40:00,51.25,51.29,51.24,51.26,62771.0,49.722,49.7608,49.7123,49.7317,62771.0
2024-09-05 12:45:00,51.26,51.26,51.23,51.23,53848.0,49.7317,49.7317,49.7026,49.7026,53848.0
2024-09-05 12:50:00,51.23,51.25,51.22,51.23,78011.0,49.7026,49.722,49.6929,49.7026,78011.0
2024-09-05 12:55:00,51.23,51.3,51.22,51.26,119806.0,49.7026,49.7705,49.6929,49.7317,119806.0
2024-09-05 13:00:00,51.26,51.27,51.23,51.25,98518.0,49.7317,49.7414,49.7026,49.722,98518.0
2024-09-05 13:05:00,51.25,51.25,51.2,51.23,59220.0,49.722,49.722,49.6735,49.7026,59220.0
2024-09-05 13:10:00,51.23,51.26,51.23,51.25,161537.0,49.7026,49.7317,49.7026,49.722,161537.0
2024-09-05 13:15:00,51.24,51.26,51.2,51.26,272868.0,49.7123,49.7317,49.6735,49.7317,272868.0
2024-09-05 13:20:00,51.25,51.27,51.24,51.26,83372.0,49.722,49.7414,49.7123,49.7317,83372.0
2024-09-05 13:25:00,51.27,51.28,51.21,51.22,44553.0,49.7414,49.7511,49.6832,49.6929,44553.0
2024-09-05 13:30:00,51.22,51.25,51.21,51.25,60420.0,49.6929,49.722,49.6832,49.722,60420.0
2024-09-05 13:35:00,51.25,51.29,51.24,51.29,46818.0,49.722,49.7608,49.7123,49.7608,46818.0
2024-09-05 13:40:00,51.28,51.35,51.27,51.35,92625.0,49.7511,49.819,49.7414,49.819,92625.0
2024-09-05 13:45:00,51.35,51.39,51.34,51.38,83847.0,49.819,49.8578,49.8093,49.8481,83847.0
2024-09-05 13:50:00,51.38,51.39,51.35,51.37,63887.0,49.8481,49.8578,49.819,49.8384,63887.0
2024-09-05 13:55:00,51.36,51.41,51.36,51.41,131403.0,49.8287,49.8772,49.8287,49.8772,131403.0
2024-09-05 14:00:00,51.42,51.43,51.4,51.43,119231.0,49.8869,49.8966,49.8675,49.8966,119231.0
2024-09-05 14:05:00,51.43,51.45,51.42,51.42,121277.0,49.8966,49.916,49.8869,49.8869,121277.0
2024-09-05 14:10:00,51.42,51.44,51.41,51.41,63707.0,49.8869,49.9063,49.8772,49.8772,63707.0
2024-09-05 14:15:00,51.41,51.43,51.4,51.42,64506.0,49.8772,49.8966,49.8675,49.8869,64506.0
2024-09-05 14:20:00,51.42,51.43,51.41,51.41,118324.0,49.8869,49.8966,49.8772,49.8772,118324.0
2024-09-05 14:25:00,51.41,51.41,51.38,51.39,100021.0,49.8772,49.8772,49.8481,49.8578,100021.0
2024-09-05 14:30:00,51.39,51.43,51.38,51.42,144295.0,49.8578,49.8966,49.8481,49.8869,144295.0
2024-09-05 14:35:00,51.43,51.43,51.41,51.43,117738.0,49.8966,49.8966,49.8772,49.8966,117738.0
2024-09-05 14:40:00,51.42,51.42,51.39,51.41,71506.0,49.8869,49.8869,49.8578,49.8772,71506.0
2024-09-05 14:45:00,51.41,51.44,51.4,51.43,107875.0,49.8772,49.9063,49.8675,49.8966,107875.0
2024-09-05 14:50:00,51.44,51.46,51.42,51.43,101462.0,49.9063,49.9258,49.8869,49.8966,101462.0
2024-09-05 14:55:00,51.43,51.43,51.38,51.38,104726.0,49.8966,49.8966,49.8481,49.8481,104726.0
2024-09-05 15:00:00,51.38,51.4,51.35,51.39,101203.0,49.8481,49.8675,49.819,49.8578,101203.0
2024-09-05 15:05:00,51.39,51.39,51.37,51.37,30441.0,49.8578,49.8578,49.8384,49.8384,30441.0
2024-09-05 15:10:00,51.38,51.39,51.36,51.36,108701.0,49.8481,49.8578,49.8287,49.8287,108701.0
2024-09-05 15:15:00,51.36,51.36,51.3,51.33,209469.0,49.8287,49.8287,49.7705,49.7996,209469.0
2024-09-05 15:20:00,51.33,51.34,51.31,51.34,89387.0,49.7996,49.8093,49.7802,49.8093,89387.0
2024-09-05 15:25:00,51.34,51.36,51.33,51.36,98487.0,49.8093,49.8287,49.7996,49.8287,98487.0
2024-09-05 15:30:00,51.35,51.39,51.34,51.39,204830.0,49.819,49.8578,49.8093,49.8578,204830.0
2024-09-05 15:35:00,51.39,51.39,51.34,51.35,147931.0,49.8578,49.8578,49.8093,49.819,147931.0
2024-09-05 15:40:00,51.34,51.35,51.3,51.3,164794.0,49.8093,49.819,49.7705,49.7705,164794.0
2024-09-05 15:45:00,51.3,51.32,51.28,51.3,282005.0,49.7705,49.7899,49.7511,49.7705,282005.0
2024-09-05 15:50:00,51.31,51.32,51.27,51.29,247068.0,49.7802,49.7899,49.7414,49.7608,247068.0
2024-09-05 15:55:00,51.3,51.36,51.29,51.35,374542.0,49.7705,49.8287,49.7608,49.819,374542.0
2024-09-06 09:30:00,51.32,51.33,51.24,51.33,154557.0,49.7899,49.7996,49.7123,49.7996,154557.0
2024-09-06 09:35:00,51.32,51.35,51.17,51.18,78070.0,49.7899,49.819,49.6444,49.6541,78070.0
2024-09-06 09:40:00,51.18,51.2,51.14,51.17,110527.0,49.6541,49.6735,49.6153,49.6444,110527.0
2024-09-06 09:45:00,51.18,51.23,51.14,51.18,195799.0,49.6541,49.7026,49.6153,49.6541,195799.0
2024-09-06 09:50:00,51.18,51.2,51.12,51.12,93633.0,49.6541,49.6735,49.5959,49.5959,93633.0
2024-09-06 09:55:00,51.13,51.17,51.09,51.1,99836.0,49.6056,49.6444,49.5668,49.5765,99836.0
2024-09-06 10:00:00,51.09,51.09,51.03,51.04,189297.0,49.5668,49.5668,49.5086,49.5183,189297.0
2024-09-06 10:05:00,51.07,51.08,50.99,51.01,223262.0,49.5474,49.5571,49.4698,49.4892,223262.0
2024-09-06 10:10:00,51.01,51.06,51.0,51.02,262753.0,49.4892,49.5377,49.4795,49.4989,262753.0
2024-09-06 10:15:00,51.03,51.04,50.96,51.03,176705.0,49.5086,49.5183,49.4407,49.5086,176705.0
2024-09-06 10:20:00,51.03,51.04,50.96,50.96,140218.0,49.5086,49.5183,49.4407,49.4407,140218.0
2024-09-06 10:25:00,50.96,50.97,50.82,50.83,125831.0,49.4407,49.4504,49.3048,49.3145,125831.0
2024-09-06 10:30:00,50.83,50.84,50.75,50.76,177614.0,49.3145,49.3242,49.2369,49.2466,177614.0
2024-09-06 10:35:00,50.76,50.82,50.73,50.8,115551.0,49.2466,49.3048,49.2175,49.2854,115551.0
2024-09-06 10:40:00,50.81,50.82,50.69,50.7,102164.0,49.2951,49.3048,49.1787,49.1884,102164.0
2024-09-06 10:45:00,50.7,50.73,50.67,50.69,119720.0,49.1884,49.2175,49.1593,49.1787,119720.0
2024-09-06 10:50:00,50.69,50.69,50.58,50.58,79499.0,49.1787,49.1787,49.072,49.072,79499.0
2024-09-06 10:55:00,50.58,50.61,50.54,50.59,154954.0,49.072,49.1011,49.0332,49.0817,154954.0
2024-09-06 11:00:00,50.59,50.9,50.58,50.71,307367.0,49.0817,49.3824,49.072,49.1981,307367.0
2024-09-06 11:05:00,50.7,50.74,50.58,50.59,129391.0,49.1884,49.2272,49.072,49.0817,129391.0
2024-09-06 11:10:00,50.6,50.65,50.55,50.56,173058.0,49.0914,49.1399,49.0429,49.0526,173058.0
2024-09-06 11:15:00,50.57,50.58,50.46,50.46,122250.0,49.0623,49.072,48.9556,48.9556,122250.0
2024-09-06 11:20:00,50.49,50.52,50.42,50.48,129833.0,48.9847,49.0138,48.9168,48.975,129833.0
2024-09-06 11:25:00,50.49,50.53,50.45,50.46,206411.0,48.9847,49.0235,48.9459,48.9556,206411.0
2024-09-06 11:30:00,50.47,50.52,50.45,50.5,145163.0,48.9653,49.0138,48.9459,48.9944,145163.0
2024-09-06 11:35:00,50.5,50.51,50.46,50.5,89004.0,48.9944,49.0041,48.9556,48.9944,89004.0
2024-09-06 11:40:00,50.5,50.51,50.46,50.48,78137.0,48.9944,49.0041,48.9556,48.975,78137.0
2024-09-06 11:45:00,50.48,50.49,50.4,50.46,83037.0,48.975,48.9847,48.8974,48.9556,83037.0
2024-09-06 11:50:00,50.47,50.47,50.39,50.43,63049.0,48.9653,48.9653,48.8877,48.9265,63049.0
2024-09-06 11:55:00,50.43,50.46,50.42,50.43,53865.0,48.9265,48.9556,48.9168,48.9265,53865.0
2024-09-06 12:00:00,50.42,50.46,50.4,50.41,44543.0,48.9168,48.9556,48.8974,48.9071,44543.0
2024-09-06 12:05:00,50.42,50.45,50.39,50.41,42800.0,48.9168,48.9459,48.8877,48.9071,42800.0
2024-09-06 12:10:00,50.42,50.44,50.39,50.41,51666.0,48.9168,48.9362,48.8877,48.9071,51666.0
2024-09-06 12:15:00,50.41,50.41,50.35,50.36,50231.0,48.9071,48.9071,48.8488,48.8585,50231.0
2024-09-06 12:20:00,50.36,50.38,50.34,50.37,38693.0,48.8585,48.8779,48.8391,48.8682,38693.0
2024-09-06 12:25:00,50.37,50.4,50.32,50.33,68154.0,48.8682,48.8974,48.8197,48.8294,68154.0
2024-09-06 12:30:00,50.32,50.4,50.32,50.4,217951.0,48.8197,48.8974,48.8197,48.8974,217951.0
2024-09-06 12:35:00,50.4,50.43,50.36,50.37,63636.0,48.8974,48.9265,48.8585,48.8682,63636.0
2024-09-06 12:40:00,50.37,50.39,50.35,50.38,39341.0,48.8682,48.8877,48.8488,48.8779,39341.0
2024-09-06 12:45:00,50.37,50.37,50.28,50.3,70364.0,48.8682,48.8682,48.7809,48.8003,70364.0
2024-09-06 12:50:00,50.32,50.32,50.28,50.32,42770.0,48.8197,48.8197,48.7809,48.8197,42770.0
2024-09-06 12:55:00,50.32,50.37,50.31,50.36,36727.0,48.8197,48.8682,48.81,48.8585,36727.0
2024-09-06 13:00:00,50.35,50.37,50.31,50.36,82168.0,48.8488,48.8682,48.81,48.8585,82168.0
2024-09-06 13:05:00,50.35,50.39,50.33,50.39,51981.0,48.8488,48.8877,48.8294,48.8877,51981.0
2024-09-06 13:10:00,50.39,50.46,50.38,50.44,69230.0,48.8877,48.9556,48.8779,48.9362,69230.0
2024-09-06 13:15:00,50.44,50.45,50.42,50.43,18953.0,48.9362,48.9459,48.9168,48.9265,18953.0
2024-09-06 13:20:00,50.43,50.5,50.42,50.5,45814.0,48.9265,48.9944,48.9168,48.9944,45814.0
2024-09-06 13:25:00,50.5,50.5,50.43,50.43,76038.0,48.9944,48.9944,48.9265,48.9265,76038.0
2024-09-06 13:30:00,50.42,50.43,50.39,50.41,78701.0,48.9168,48.9265,48.8877,48.9071,78701.0
2024-09-06 13:35:00,50.41,50.41,50.36,50.38,68778.0,48.9071,48.9071,48.8585,48.8779,68778.0
2024-09-06 13:40:00,50.38,50.38,50.35,50.37,42538.0,48.8779,48.8779,48.8488,48.8682,42538.0
2024-09-06 13:45:00,50.37,50.38,50.35,50.38,54720.0,48.8682,48.8779,48.8488,48.8779,54720.0
2024-09-06 13:50:00,50.37,50.41,50.36,50.4,48985.0,48.8682,48.9071,48.8585,48.8974,48985.0
2024-09-06 13:55:00,50.4,50.44,50.39,50.41,134334.0,48.8974,48.9362,48.8877,48.9071,134334.0
2024-09-06 14:00:00,50.41,50.42,50.34,50.34,103459.0,48.9071,48.9168,48.8391,48.8391,103459.0
2024-09-06 14:05:00,50.34,50.37,50.34,50.36,83308.0,48.8391,48.8682,48.8391,48.8585,83308.0
2024-09-06 14:10:00,50.35,50.38,50.35,50.37,145009.0,48.8488,48.8779,48.8488,48.8682,145009.0
2024-09-06 14:15:00,50.37,50.39,50.33,50.34,136894.0,48.8682,48.8877,48.8294,48.8391,136894.0
2024-09-06 14:20:00,50.34,50.35,50.3,50.3,96331.0,48.8391,48.8488,48.8003,48.8003,96331.0
2024-09-06 14:25:00,50.31,50.34,50.3,50.34,54191.0,48.81,48.8391,48.8003,48.8391,54191.0
2024-09-06 14:30:00,50.33,50.36,50.3,50.3,43309.0,48.8294,48.8585,48.8003,48.8003,43309.0
2024-09-06 14:35:00,50.3,50.32,50.28,50.32,43340.0,48.8003,48.8197,48.7809,48.8197,43340.0
2024-09-06 14:40:00,50.32,50.33,50.3,50.33,38706.0,48.8197,48.8294,48.8003,48.8294,38706.0
2024-09-06 14:45:00,50.34,50.34,50.31,50.33,50638.0,48.8391,48.8391,48.81,48.8294,50638.0
2024-09-06 14:50:00,50.34,50.35,50.3,50.34,128442.0,48.8391,48.8488,48.8003,48.8391,128442.0
2024-09-06 14:55:00,50.34,50.38,50.33,50.37,74865.0,48.8391,48.8779,48.8294,48.8682,74865.0
2024-09-06 15:00:00,50.37,50.39,50.36,50.39,47434.0,48.8682,48.8877,48.8585,48.8877,47434.0
2024-09-06 15:05:00,50.38,50.41,50.38,50.4,42805.0,48.8779,48.9071,48.8779,48.8974,42805.0
2024-09-06 15:10:00,50.4,50.42,50.37,50.39,115987.0,48.8974,48.9168,48.8682,48.8877,115987.0
2024-09-06 15:15:00,50.39,50.41,50.38,50.39,80116.0,48.8877,48.9071,48.8779,48.8877,80116.0
2024-09-06 15:20:00,50.39,50.42,50.38,50.41,335067.0,48.8877,48.9168,48.8779,48.9071,335067.0
2024-09-06 15:25:00,50.42,50.45,50.41,50.41,94391.0,48.9168,48.9459,48.9071,48.9071,94391.0
2024-09-06 15:30:00,50.41,50.43,50.39,50.41,146919.0,48.9071,48.9265,48.8877,48.9071,146919.0
2024-09-06 15:35:00,50.41,50.41,50.36,50.37,186770.0,48.9071,48.9071,48.8585,48.8682,186770.0
2024-09-06 15:40:00,50.37,50.4,50.36,50.38,69863.0,48.8682,48.8974,48.8585,48.8779,69863.0
2024-09-06 15:45:00,50.38,50.43,50.38,50.43,199515.0,48.8779,48.9265,48.8779,48.9265,199515.0
2024-09-06 15:50:00,50.43,50.44,50.34,50.36,130307.0,48.9265,48.9362,48.8391,48.8585,130307.0
2024-09-06 15:55:00,50.36,50.39,50.34,50.39,333986.0,48.8585,48.8877,48.8391,48.8877,333986.0
2024-09-09 09:30:00,50.81,50.82,50.77,50.8,156180.0,49.2951,49.3048,49.2563,49.2854,156180.0
2024-09-09 09:35:00,50.81,50.83,50.8,50.8,44675.0,49.2951,49.3145,49.2854,49.2854,44675.0
2024-09-09 09:40:00,50.81,50.83,50.78,50.8,52580.0,49.2951,49.3145,49.266,49.2854,52580.0
2024-09-09 09:45:00,50.8,50.83,50.78,50.81,82040.0,49.2854,49.3145,49.266,49.2951,82040.0
2024-09-09 09:50:00,50.82,50.86,50.8,50.86,66758.0,49.3048,49.3436,49.2854,49.3436,66758.0
2024-09-09 09:55:00,50.86,50.88,50.83,50.87,42277.0,49.3436,49.363,49.3145,49.3533,42277.0
2024-09-09 10:00:00,50.87,50.88,50.84,50.86,101348.0,49.3533,49.363,49.3242,49.3436,101348.0
2024-09-09 10:05:00,50.87,50.92,50.86,50.91,69992.0,49.3533,49.4019,49.3436,49.3921,69992.0
2024-09-09 10:10:00,50.92,50.99,50.91,50.98,230231.0,49.4019,49.4698,49.3921,49.4601,230231.0
2024-09-09 10:15:00,50.98,51.01,50.97,50.99,53563.0,49.4601,49.4892,49.4504,49.4698,53563.0
2024-09-09 10:20:00,50.98,51.0,50.92,50.92,230779.0,49.4601,49.4795,49.4019,49.4019,230779.0
2024-09-09 10:25:00,50.93,50.94,50.9,50.91,113955.0,49.4116,49.4213,49.3824,49.3921,113955.0
2024-09-09 10:30:00,50.9,50.91,50.82,50.84,92907.0,49.3824,49.3921,49.3048,49.3242,92907.0
2024-09-09 10:35:00,50.84,50.89,50.84,50.86,83057.0,49.3242,49.3727,49.3242,49.3436,83057.0
2024-09-09 10:40:00,50.87,50.88,50.83,50.84,45051.0,49.3533,49.363,49.3145,49.3242,45051.0
2024-09-09 10:45:00,50.84,50.88,50.83,50.87,40489.0,49.3242,49.363,49.3145,49.3533,40489.0
2024-09-09 10:50:00,50.87,50.89,50.84,50.86,70014.0,49.3533,49.3727,49.3242,49.3436,70014.0
2024-09-09 10:55:00,50.87,50.88,50.8,50.81,42486.0,49.3533,49.363,49.2854,49.2951,42486.0
2024-09-09 11:00:00,50.8,50.86,50.8,50.83,102047.0,49.2854,49.3436,49.2854,49.3145,102047.0
2024-09-09 11:05:00,50.83,50.85,50.81,50.82,155585.0,49.3145,49.3339,49.2951,49.3048,155585.0
2024-09-09 11:10:00,50.83,50.83,50.78,50.79,152682.0,49.3145,49.3145,49.266,49.2757,152682.0
2024-09-09 11:15:00,50.78,50.81,50.77,50.8,51296.0,49.266,49.2951,49.2563,49.2854,51296.0
2024-09-09 11:20:00,50.8,50.82,50.78,50.82,44050.0,49.2854,49.3048,49.266,49.3048,44050.0
2024-09-09 11:25:00,50.82,50.84,50.81,50.84,52984.0,49.3048,49.3242,49.2951,49.3242,52984.0
2024-09-09 11:30:00,50.84,50.91,50.84,50.88,141970.0,49.3242,49.3921,49.3242,49.363,141970.0
2024-09-09 11:35:00,50.88,50.93,50.87,50.93,56303.0,49.363,49.4116,49.3533,49.4116,56303.0
2024-09-09 11:40:00,50.94,50.94,50.92,50.94,63413.0,49.4213,49.4213,49.4019,49.4213,63413.0
2024-09-09 11:45:00,50.93,50.96,50.93,50.96,37099.0,49.4116,49.4407,49.4116,49.4407,37099.0
2024-09-09 11:50:00,50.96,50.98,50.95,50.97,34880.0,49.4407,49.4601,49.431,49.4504,34880.0
2024-09-09 11:55:00,50.98,50.98,50.96,50.96,46182.0,49.4601,49.4601,49.4407,49.4407,46182.0
2024-09-09 12:00:00,50.97,51.0,50.95,50.98,33002.0,49.4504,49.4795,49.431,49.4601,33002.0
2024-09-09 12:05:00,50.98,50.99,50.96,50.97,35488.0,49.4601,49.4698,49.4407,49.4504,35488.0
2024-09-09 12:10:00,50.97,50.99,50.96,50.98,27398.0,49.4504,49.4698,49.4407,49.4601,27398.0
2024-09-09 12:15:00,50.98,51.03,50.98,51.03,61623.0,49.4601,49.5086,49.4601,49.5086,61623.0
2024-09-09 12:20:00,51.04,51.04,51.0,51.02,41875.0,49.5183,49.5183,49.4795,49.4989,41875.0
2024-09-09 12:25:00,51.02,51.05,51.01,51.05,41934.0,49.4989,49.528,49.4892,49.528,41934.0
2024-09-09 12:30:00,51.05,51.07,51.04,51.05,91717.0,49.528,49.5474,49.5183,49.528,91717.0
2024-09-09 12:35:00,51.05,51.07,51.03,51.03,29444.0,49.528,49.5474,49.5086,49.5086,29444.0
2024-09-09 12:40:00,51.04,51.07,51.03,51.06,73302.0,49.5183,49.5474,49.5086,49.5377,73302.0
2024-09-09 12:45:00,51.05,51.08,51.05,51.06,24082.0,49.528,49.5571,49.528,49.5377,24082.0
2024-09-09 12:50:00,51.06,51.08,51.05,51.06,90110.0,49.5377,49.5571,49.528,49.5377,90110.0
2024-09-09 12:55:00,51.05,51.08,51.05,51.08,25657.0,49.528,49.5571,49.528,49.5571,25657.0
2024-09-09 13:00:00,51.08,51.09,51.06,51.06,49928.0,49.5571,49.5668,49.5377,49.5377,49928.0
2024-09-09 13:05:00,51.07,51.1,51.06,51.1,178136.0,49.5474,49.5765,49.5377,49.5765,178136.0
2024-09-09 13:10:00,51.09,51.1,51.06,51.07,60433.0,49.5668,49.5765,49.5377,49.5474,60433.0
2024-09-09 13:15:00,51.06,51.09,51.04,51.07,42061.0,49.5377,49.5668,49.5183,49.5474,42061.0
2024-09-09 13:20:00,51.07,51.07,51.03,51.04,43744.0,49.5474,49.5474,49.5086,49.5183,43744.0
2024-09-09 13:25:00,51.04,51.07,51.03,51.06,43849.0,49.5183,49.5474,49.5086,49.5377,43849.0
2024-09-09 13:30:00,51.05,51.06,51.0,51.01,77726.0,49.528,49.5377,49.4795,49.4892,77726.0
2024-09-09 13:35:00,51.01,51.05,51.01,51.05,32911.0,49.4892,49.528,49.4892,49.528,32911.0
2024-09-09 13:40:00,51.05,51.06,50.95,50.96,50166.0,49.528,49.5377,49.431,49.4407,50166.0
2024-09-09 13:45:00,50.96,51.0,50.95,51.0,20433.0,49.4407,49.4795,49.431,49.4795,20433.0
2024-09-09 13:50:00,50.99,50.99,50.92,50.94,55954.0,49.4698,49.4698,49.4019,49.4213,55954.0
2024-09-09 13:55:00,50.94,50.95,50.9,50.93,38350.0,49.4213,49.431,49.3824,49.4116,38350.0
2024-09-09 14:00:00,50.9,50.92,50.87,50.88,31154.0,49.3824,49.4019,49.3533,49.363,31154.0
2024-09-09 14:05:00,50.88,50.89,50.86,50.87,40322.0,49.363,49.3727,49.3436,49.3533,40322.0
2024-09-09 14:10:00,50.87,50.88,50.85,50.87,57603.0,49.3533,49.363,49.3339,49.3533,57603.0
2024-09-09 14:15:00,50.86,50.91,50.86,50.9,43614.0,49.3436,49.3921,49.3436,49.3824,43614.0
2024-09-09 14:20:00,50.91,50.92,50.89,50.91,43029.0,49.3921,49.4019,49.3727,49.3921,43029.0
2024-09-09 14:25:00,50.92,50.93,50.88,50.89,44907.0,49.4019,49.4116,49.363,49.3727,44907.0
2024-09-09 14:30:00,50.88,50.91,50.87,50.89,116928.0,49.363,49.3921,49.3533,49.3727,116928.0
2024-09-09 14:35:00,50.9,50.9,50.82,50.82,112928.0,49.3824,49.3824,49.3048,49.3048,112928.0
2024-09-09 14:40:00,50.83,50.89,50.82,50.89,114240.0,49.3145,49.3727,49.3048,49.3727,114240.0
2024-09-09 14:45:00,50.89,50.9,50.88,50.9,48570.0,49.3727,49.3824,49.363,49.3824,48570.0
2024-09-09 14:50:00,50.89,50.91,50.87,50.89,81168.0,49.3727,49.3921,49.3533,49.3727,81168.0
2024-09-09 14:55:00,50.89,50.89,50.86,50.88,46332.0,49.3727,49.3727,49.3436,49.363,46332.0
2024-09-09 15:00:00,50.87,50.88,50.85,50.86,54909.0,49.3533,49.363,49.3339,49.3436,54909.0
2024-09-09 15:05:00,50.85,50.88,50.84,50.88,212961.0,49.3339,49.363,49.3242,49.363,212961.0
2024-09-09 15:10:00,50.88,50.88,50.85,50.86,42214.0,49.363,49.363,49.3339,49.3436,42214.0
2024-09-09 15:15:00,50.87,50.88,50.85,50.85,64594.0,49.3533,49.363,49.3339,49.3339,64594.0
2024-09-09 15:20:00,50.85,50.86,50.83,50.86,62069.0,49.3339,49.3436,49.3145,49.3436,62069.0
2024-09-09 15:25:00,50.85,50.91,50.85,50.9,56342.0,49.3339,49.3921,49.3339,49.3824,56342.0
2024-09-09 15:30:00,50.9,50.92,50.87,50.88,58944.0,49.3824,49.4019,49.3533,49.363,58944.0
2024-09-09 15:35:00,50.88,50.91,50.87,50.89,65600.0,49.363,49.3921,49.3533,49.3727,65600.0
2024-09-09 15:40:00,50.89,50.92,50.88,50.91,86973.0,49.3727,49.4019,49.363,49.3921,86973.0
2024-09-09 15:45:00,50.9,50.91,50.88,50.9,81684.0,49.3824,49.3921,49.363,49.3824,81684.0
2024-09-09 15:50:00,50.9,50.91,50.84,50.88,177951.0,49.3824,49.3921,49.3242,49.363,177951.0
2024-09-09 15:55:00,50.88,50.92,50.86,50.92,239205.0,49.363,49.4019,49.3436,49.4019,239205.0
2024-09-10 09:30:00,50.77,50.84,50.64,50.65,184285.0,49.2563,49.3242,49.1302,49.1399,184285.0
2024-09-10 09:35:00,50.64,50.66,50.62,50.63,37479.0,49.1302,49.1496,49.1108,49.1205,37479.0
2024-09-10 09:40:00,50.62,50.65,50.62,50.64,89584.0,49.1108,49.1399,49.1108,49.1302,89584.0
2024-09-10 09:45:00,50.66,50.68,50.61,50.61,87633.0,49.1496,49.169,49.1011,49.1011,87633.0
2024-09-10 09:50:00,50.61,50.61,50.57,50.59,64095.0,49.1011,49.1011,49.0623,49.0817,64095.0
2024-09-10 09:55:00,50.58,50.6,50.53,50.55,25681.0,49.072,49.0914,49.0235,49.0429,25681.0
2024-09-10 10:00:00,50.55,50.55,50.51,50.52,77445.0,49.0429,49.0429,49.0041,49.0138,77445.0
2024-09-10 10:05:00,50.52,50.53,50.45,50.52,79416.0,49.0138,49.0235,48.9459,49.0138,79416.0
2024-09-10 10:10:00,50.51,50.52,50.4,50.41,234557.0,49.0041,49.0138,48.8974,48.9071,234557.0
2024-09-10 10:15:00,50.41,50.47,50.4,50.44,79531.0,48.9071,48.9653,48.8974,48.9362,79531.0
2024-09-10 10:20:00,50.44,50.46,50.39,50.4,33972.0,48.9362,48.9556,48.8877,48.8974,33972.0
2024-09-10 10:25:00,50.41,50.5,50.4,50.49,53747.0,48.9071,48.9944,48.8974,48.9847,53747.0
2024-09-10 10:30:00,50.5,50.5,50.42,50.43,65326.0,48.9944,48.9944,48.9168,48.9265,65326.0
2024-09-10 10:35:00,50.43,50.5,50.41,50.48,182396.0,48.9265,48.9944,48.9071,48.975,182396.0
2024-09-10 10:40:00,50.48,50.49,50.44,50.45,117956.0,48.975,48.9847,48.9362,48.9459,117956.0
2024-09-10 10:45:00,50.44,50.48,50.42,50.47,121504.0,48.9362,48.975,48.9168,48.9653,121504.0
2024-09-10 10:50:00,50.47,50.48,50.41,50.43,89614.0,48.9653,48.975,48.9071,48.9265,89614.0
2024-09-10 10:55:00,50.43,50.45,50.4,50.45,63273.0,48.9265,48.9459,48.8974,48.9459,63273.0
2024-09-10 11:00:00,50.45,50.46,50.43,50.44,73569.0,48.9459,48.9556,48.9265,48.9362,73569.0
2024-09-10 11:05:00,50.44,50.48,50.42,50.48,89950.0,48.9362,48.975,48.9168,48.975,89950.0
2024-09-10 11:10:00,50.49,50.54,50.49,50.53,96371.0,48.9847,49.0332,48.9847,49.0235,96371.0
2024-09-10 11:15:00,50.54,50.58,50.52,50.55,95454.0,49.0332,49.072,49.0138,49.0429,95454.0
2024-09-10 11:20:00,50.55,50.55,50.49,50.53,102326.0,49.0429,49.0429,48.9847,49.0235,102326.0
2024-09-10 11:25:00,50.53,50.55,50.52,50.53,126777.0,49.0235,49.0429,49.0138,49.0235,126777.0
2024-09-10 11:30:00,50.53,50.55,50.49,50.5,117111.0,49.0235,49.0429,48.9847,48.9944,117111.0
2024-09-10 11:35:00,50.5,50.52,50.43,50.43,190676.0,48.9944,49.0138,48.9265,48.9265,190676.0
2024-09-10 11:40:00,50.44,50.49,50.44,50.45,82470.0,48.9362,48.9847,48.9362,48.9459,82470.0
2024-09-10 11:45:00,50.45,50.46,50.43,50.44,41991.0,48.9459,48.9556,48.9265,48.9362,41991.0
2024-09-10 11:50:00,50.44,50.44,50.37,50.38,75085.0,48.9362,48.9362,48.8682,48.8779,75085.0
2024-09-10 11:55:00,50.38,50.4,50.32,50.33,74122.0,48.8779,48.8974,48.8197,48.8294,74122.0
2024-09-10 12:00:00,50.32,50.33,50.28,50.29,90916.0,48.8197,48.8294,48.7809,48.7906,90916.0
2024-09-10 12:05:00,50.3,50.34,50.3,50.33,53867.0,48.8003,48.8391,48.8003,48.8294,53867.0
2024-09-10 12:10:00,50.33,50.35,50.3,50.3,102901.0,48.8294,48.8488,48.8003,48.8003,102901.0
2024-09-10 12:15:00,50.31,50.36,50.3,50.36,122911.0,48.81,48.8585,48.8003,48.8585,122911.0
2024-09-10 12:20:00,50.36,50.37,50.33,50.36,64054.0,48.8585,48.8682,48.8294,48.8585,64054.0
2024-09-10 12:25:00,50.36,50.37,50.33,50.35,31922.0,48.8585,48.8682,48.8294,48.8488,31922.0
2024-09-10 12:30:00,50.34,50.38,50.33,50.38,34483.0,48.8391,48.8779,48.8294,48.8779,34483.0
2024-09-10 12:35:00,50.38,50.4,50.36,50.38,31249.0,48.8779,48.8974,48.8585,48.8779,31249.0
2024-09-10 12:40:00,50.38,50.4,50.37,50.39,31022.0,48.8779,48.8974,48.8682,48.8877,31022.0
2024-09-10 12:45:00,50.39,50.41,50.37,50.4,29856.0,48.8877,48.9071,48.8682,48.8974,29856.0
2024-09-10 12:50:00,50.39,50.44,50.38,50.44,49759.0,48.8877,48.9362,48.8779,48.9362,49759.0
2024-09-10 12:55:00,50.43,50.44,50.39,50.4,72234.0,48.9265,48.9362,48.8877,48.8974,72234.0
2024-09-10 13:00:00,50.39,50.41,50.37,50.4,105893.0,48.8877,48.9071,48.8682,48.8974,105893.0
2024-09-10 13:05:00,50.4,50.43,50.4,50.41,47662.0,48.8974,48.9265,48.8974,48.9071,47662.0
2024-09-10 13:10:00,50.42,50.47,50.42,50.46,40994.0,48.9168,48.9653,48.9168,48.9556,40994.0
2024-09-10 13:15:00,50.46,50.48,50.45,50.45,59860.0,48.9556,48.975,48.9459,48.9459,59860.0
2024-09-10 13:20:00,50.46,50.49,50.43,50.48,85043.0,48.9556,48.9847,48.9265,48.975,85043.0
2024-09-10 13:25:00,50.48,50.48,50.44,50.45,64619.0,48.975,48.975,48.9362,48.9459,64619.0
2024-09-10 13:30:00,50.45,50.48,50.45,50.48,52599.0,48.9459,48.975,48.9459,48.975,52599.0
2024-09-10 13:35:00,50.48,50.5,50.47,50.49,41921.0,48.975,48.9944,48.9653,48.9847,41921.0
2024-09-10 13:40:00,50.49,50.52,50.49,50.5,233625.0,48.9847,49.0138,48.9847,48.9944,233625.0
2024-09-10 13:45:00,50.5,50.52,50.49,50.49,56119.0,48.9944,49.0138,48.9847,48.9847,56119.0
2024-09-10 13:50:00,50.49,50.52,50.48,50.5,92240.0,48.9847,49.0138,48.975,48.9944,92240.0
2024-09-10 13:55:00,50.5,50.52,50.48,50.5,42721.0,48.9944,49.0138,48.975,48.9944,42721.0
2024-09-10 14:00:00,50.5,50.56,50.5,50.55,26526.0,48.9944,49.0526,48.9944,49.0429,26526.0
2024-09-10 14:05:00,50.54,50.56,50.53,50.55,53473.0,49.0332,49.0526,49.0235,49.0429,53473.0
2024-09-10 14:10:00,50.56,50.57,50.54,50.55,57032.0,49.0526,49.0623,49.0332,49.0429,57032.0
2024-09-10 14:15:00,50.57,50.58,50.55,50.58,55858.0,49.0623,49.072,49.0429,49.072,55858.0
2024-09-10 14:20:00,50.57,50.58,50.54,50.58,74265.0,49.0623,49.072,49.0332,49.072,74265.0
2024-09-10 14:25:00,50.58,50.6,50.56,50.6,55386.0,49.072,49.0914,49.0526,49.0914,55386.0
2024-09-10 14:30:00,50.6,50.62,50.58,50.61,38233.0,49.0914,49.1108,49.072,49.1011,38233.0
2024-09-10 14:35:00,50.61,50.63,50.6,50.62,72771.0,49.1011,49.1205,49.0914,49.1108,72771.0
2024-09-10 14:40:00,50.63,50.65,50.63,50.65,85106.0,49.1205,49.1399,49.1205,49.1399,85106.0
2024-09-10 14:45:00,50.65,50.66,50.63,50.64,39569.0,49.1399,49.1496,49.1205,49.1302,39569.0
2024-09-10 14:50:00,50.64,50.66,50.62,50.66,55267.0,49.1302,49.1496,49.1108,49.1496,55267.0
2024-09-10 14:55:00,50.66,50.66,50.63,50.65,66950.0,49.1496,49.1496,49.1205,49.1399,66950.0
2024-09-10 15:00:00,50.65,50.66,50.63,50.66,63513.0,49.1399,49.1496,49.1205,49.1496,63513.0
2024-09-10 15:05:00,50.66,50.67,50.64,50.67,66656.0,49.1496,49.1593,49.1302,49.1593,66656.0
2024-09-10 15:10:00,50.66,50.7,50.66,50.69,43528.0,49.1496,49.1884,49.1496,49.1787,43528.0
2024-09-10 15:15:00,50.7,50.7,50.66,50.67,57450.0,49.1884,49.1884,49.1496,49.1593,57450.0
2024-09-10 15:20:00,50.67,50.7,50.67,50.69,55427.0,49.1593,49.1884,49.1593,49.1787,55427.0
2024-09-10 15:25:00,50.7,50.71,50.68,50.7,65754.0,49.1884,49.1981,49.169,49.1884,65754.0
2024-09-10 15:30:00,50.69,50.7,50.67,50.69,69577.0,49.1787,49.1884,49.1593,49.1787,69577.0
2024-09-10 15:35:00,50.68,50.68,50.64,50.66,85536.0,49.169,49.169,49.1302,49.1496,85536.0
2024-09-10 15:40:00,50.66,50.68,50.65,50.68,67486.0,49.1496,49.169,49.1399,49.169,67486.0
2024-09-10 15:45:00,50.68,50.7,50.66,50.68,108732.0,49.169,49.1884,49.1496,49.169,108732.0
2024-09-10 15:50:00,50.68,50.71,50.67,50.71,110913.0,49.169,49.1981,49.1593,49.1981,110913.0
2024-09-10 15:55:00,50.71,50.72,50.69,50.7,130149.0,49.1981,49.2078,49.1787,49.1884,130149.0
2024-09-11 09:30:00,50.71,50.74,50.6,50.61,281633.0,49.1981,49.2272,49.0914,49.1011,281633.0
2024-09-11 09:35:00,50.61,50.63,50.56,50.56,189284.0,49.1011,49.1205,49.0526,49.0526,189284.0
2024-09-11 09:40:00,50.57,50.61,50.54,50.61,68933.0,49.0623,49.1011,49.0332,49.1011,68933.0
2024-09-11 09:45:00,50.61,50.62,50.53,50.55,131267.0,49.1011,49.1108,49.0235,49.0429,131267.0
2024-09-11 09:50:00,50.55,50.56,50.48,50.48,46948.0,49.0429,49.0526,48.975,48.975,46948.0
2024-09-11 09:55:00,50.49,50.52,50.44,50.45,67991.0,48.9847,49.0138,48.9362,48.9459,67991.0
2024-09-11 10:00:00,50.46,50.46,50.34,50.36,148000.0,48.9556,48.9556,48.8391,48.8585,148000.0
2024-09-11 10:05:00,50.36,50.39,50.32,50.37,52058.0,48.8585,48.8877,48.8197,48.8682,52058.0
2024-09-11 10:10:00,50.38,50.38,50.28,50.28,206170.0,48.8779,48.8779,48.7809,48.7809,206170.0
2024-09-11 10:15:00,50.27,50.28,50.22,50.24,145487.0,48.7712,48.7809,48.7227,48.7421,145487.0
2024-09-11 10:20:00,50.25,50.29,50.2,50.24,208484.0,48.7518,48.7906,48.7033,48.7421,208484.0
2024-09-11 10:25:00,50.23,50.27,50.22,50.23,156121.0,48.7324,48.7712,48.7227,48.7324,156121.0
2024-09-11 10:30:00,50.23,50.23,50.17,50.19,169242.0,48.7324,48.7324,48.6742,48.6936,169242.0
2024-09-11 10:35:00,50.2,50.24,50.19,50.21,76302.0,48.7033,48.7421,48.6936,48.713,76302.0
2024-09-11 10:40:00,50.21,50.21,50.15,50.17,95419.0,48.713,48.713,48.6548,48.6742,95419.0
2024-09-11 10:45:00,50.16,50.19,50.13,50.13,136480.0,48.6645,48.6936,48.6354,48.6354,136480.0
2024-09-11 10:50:00,50.15,50.22,50.14,50.22,79859.0,48.6548,48.7227,48.6451,48.7227,79859.0
2024-09-11 10:55:00,50.23,50.29,50.2,50.29,49658.0,48.7324,48.7906,48.7033,48.7906,49658.0
2024-09-11 11:00:00,50.29,50.32,50.26,50.31,91841.0,48.7906,48.8197,48.7615,48.81,91841.0
2024-09-11 11:05:00,50.32,50.38,50.31,50.34,63625.0,48.8197,48.8779,48.81,48.8391,63625.0
2024-09-11 11:10:00,50.34,50.47,50.32,50.46,59750.0,48.8391,48.9653,48.8197,48.9556,59750.0
2024-09-11 11:15:00,50.46,50.46,50.41,50.42,46189.0,48.9556,48.9556,48.9071,48.9168,46189.0
2024-09-11 11:20:00,50.43,50.43,50.36,50.37,67609.0,48.9265,48.9265,48.8585,48.8682,67609.0
2024-09-11 11:25:00,50.39,50.41,50.37,50.39,116898.0,48.8877,48.9071,48.8682,48.8877,116898.0
2024-09-11 11:30:00,50.4,50.45,50.39,50.41,32427.0,48.8974,48.9459,48.8877,48.9071,32427.0
2024-09-11 11:35:00,50.41,50.5,50.41,50.49,65750.0,48.9071,48.9944,48.9071,48.9847,65750.0
2024-09-11 11:40:00,50.48,50.53,50.48,50.53,133041.0,48.975,49.0235,48.975,49.0235,133041.0
2024-09-11 11:45:00,50.53,50.54,50.5,50.52,100882.0,49.0235,49.0332,48.9944,49.0138,100882.0
2024-09-11 11:50:00,50.53,50.53,50.47,50.47,59856.0,49.0235,49.0235,48.9653,48.9653,59856.0
2024-09-11 11:55:00,50.47,50.48,50.39,50.47,51917.0,48.9653,48.975,48.8877,48.9653,51917.0
2024-09-11 12:00:00,50.48,50.54,50.45,50.54,48525.0,48.975,49.0332,48.9459,49.0332,48525.0
2024-09-11 12:05:00,50.55,50.6,50.53,50.56,62222.0,49.0429,49.0914,49.0235,49.0526,62222.0
2024-09-11 12:10:00,50.57,50.6,50.56,50.59,91613.0,49.0623,49.0914,49.0526,49.0817,91613.0
2024-09-11 12:15:00,50.59,50.61,50.57,50.6,69051.0,49.0817,49.1011,49.0623,49.0914,69051.0
2024-09-11 12:20:00,50.61,50.62,50.56,50.6,69746.0,49.1011,49.1108,49.0526,49.0914,69746.0
2024-09-11 12:25:00,50.6,50.63,50.58,50.63,43796.0,49.0914,49.1205,49.072,49.1205,43796.0
2024-09-11 12:30:00,50.63,50.64,50.6,50.62,30522.0,49.1205,49.1302,49.0914,49.1108,30522.0
2024-09-11 12:35:00,50.63,50.66,50.61,50.66,31423.0,49.1205,49.1496,49.1011,49.1496,31423.0
2024-09-11 12:40:00,50.66,50.68,50.63,50.64,30808.0,49.1496,49.169,49.1205,49.1302,30808.0
2024-09-11 12:45:00,50.65,50.67,50.62,50.63,53339.0,49.1399,49.1593,49.1108,49.1205,53339.0
2024-09-11 12:50:00,50.63,50.69,50.63,50.69,46194.0,49.1205,49.1787,49.1205,49.1787,46194.0
2024-09-11 12:55:00,50.69,50.69,50.64,50.67,51965.0,49.1787,49.1787,49.1302,49.1593,51965.0
2024-09-11 13:00:00,50.67,50.72,50.66,50.72,45299.0,49.1593,49.2078,49.1496,49.2078,45299.0
2024-09-11 13:05:00,50.72,50.76,50.7,50.72,106459.0,49.2078,49.2466,49.1884,49.2078,106459.0
2024-09-11 13:10:00,50.72,50.78,50.72,50.75,46904.0,49.2078,49.266,49.2078,49.2369,46904.0
2024-09-11 13:15:00,50.76,50.76,50.71,50.72,109317.0,49.2466,49.2466,49.1981,49.2078,109317.0
2024-09-11 13:20:00,50.73,50.73,50.69,50.7,58637.0,49.2175,49.2175,49.1787,49.1884,58637.0
2024-09-11 13:25:00,50.71,50.73,50.69,50.72,88774.0,49.1981,49.2175,49.1787,49.2078,88774.0
2024-09-11 13:30:00,50.72,50.74,50.71,50.74,241747.0,49.2078,49.2272,49.1981,49.2272,241747.0
2024-09-11 13:35:00,50.73,50.75,50.72,50.75,64456.0,49.2175,49.2369,49.2078,49.2369,64456.0
2024-09-11 13:40:00,50.75,50.78,50.74,50.76,69209.0,49.2369,49.266,49.2272,49.2466,69209.0
2024-09-11 13:45:00,50.77,50.83,50.76,50.83,54238.0,49.2563,49.3145,49.2466,49.3145,54238.0
2024-09-11 13:50:00,50.83,50.85,50.78,50.79,123778.0,49.3145,49.3339,49.266,49.2757,123778.0
2024-09-11 13:55:00,50.79,50.8,50.76,50.79,58375.0,49.2757,49.2854,49.2466,49.2757,58375.0
2024-09-11 14:00:00,50.79,50.81,50.77,50.8,50341.0,49.2757,49.2951,49.2563,49.2854,50341.0
2024-09-11 14:05:00,50.8,50.84,50.79,50.83,71121.0,49.2854,49.3242,49.2757,49.3145,71121.0
2024-09-11 14:10:00,50.82,50.85,50.81,50.81,54221.0,49.3048,49.3339,49.2951,49.2951,54221.0
2024-09-11 14:15:00,50.82,50.83,50.79,50.8,71738.0,49.3048,49.3145,49.2757,49.2854,71738.0
2024-09-11 14:20:00,50.81,50.84,50.81,50.84,77977.0,49.2951,49.3242,49.2951,49.3242,77977.0
2024-09-11 14:25:00,50.84,50.87,50.82,50.87,94387.0,49.3242,49.3533,49.3048,49.3533,94387.0
2024-09-11 14:30:00,50.87,50.9,50.86,50.89,68959.0,49.3533,49.3824,49.3436,49.3727,68959.0
2024-09-11 14:35:00,50.9,50.91,50.86,50.91,73729.0,49.3824,49.3921,49.3436,49.3921,73729.0
2024-09-11 14:40:00,50.91,50.96,50.91,50.94,103495.0,49.3921,49.4407,49.3921,49.4213,103495.0
2024-09-11 14:45:00,50.94,50.95,50.9,50.91,130252.0,49.4213,49.431,49.3824,49.3921,130252.0
2024-09-11 14:50:00,50.91,50.92,50.85,50.86,67110.0,49.3921,49.4019,49.3339,49.3436,67110.0
2024-09-11 14:55:00,50.86,50.89,50.85,50.86,66417.0,49.3436,49.3727,49.3339,49.3436,66417.0
2024-09-11 15:00:00,50.86,50.86,50.83,50.86,59857.0,49.3436,49.3436,49.3145,49.3436,59857.0
2024-09-11 15:05:00,50.86,50.91,50.85,50.91,275941.0,49.3436,49.3921,49.3339,49.3921,275941.0
2024-09-11 15:10:00,50.91,50.92,50.89,50.91,37132.0,49.3921,49.4019,49.3727,49.3921,37132.0
2024-09-11 15:15:00,50.91,50.95,50.9,50.91,70645.0,49.3921,49.431,49.3824,49.3921,70645.0
2024-09-11 15:20:00,50.91,50.93,50.9,50.93,98685.0,49.3921,49.4116,49.3824,49.4116,98685.0
2024-09-11 15:25:00,50.93,50.95,50.92,50.95,100610.0,49.4116,49.431,49.4019,49.431,100610.0
2024-09-11 15:30:00,50.95,50.95,50.9,50.94,103508.0,49.431,49.431,49.3824,49.4213,103508.0
2024-09-11 15:35:00,50.94,50.94,50.9,50.91,100656.0,49.4213,49.4213,49.3824,49.3921,100656.0
2024-09-11 15:40:00,50.91,50.91,50.86,50.9,125293.0,49.3921,49.3921,49.3436,49.3824,125293.0
2024-09-11 15:45:00,50.89,50.93,50.88,50.93,121907.0,49.3727,49.4116,49.363,49.4116,121907.0
2024-09-11 15:50:00,50.92,50.95,50.9,50.95,113735.0,49.4019,49.431,49.3824,49.431,113735.0
2024-09-11 15:55:00,50.95,51.02,50.95,50.99,182516.0,49.431,49.4989,49.431,49.4698,182516.0
2024-09-12 09:30:00,50.99,51.01,50.95,50.97,178291.0,49.4698,49.4892,49.431,49.4504,178291.0
2024-09-12 09:35:00,50.97,51.03,50.95,51.01,75818.0,49.4504,49.5086,49.431,49.4892,75818.0
2024-09-12 09:40:00,51.01,51.06,51.0,51.01,33692.0,49.4892,49.5377,49.4795,49.4892,33692.0
2024-09-12 09:45:00,51.01,51.03,50.88,50.88,55912.0,49.4892,49.5086,49.363,49.363,55912.0
2024-09-12 09:50:00,50.88,50.93,50.83,50.92,157458.0,49.363,49.4116,49.3145,49.4019,157458.0
2024-09-12 09:55:00,50.91,50.93,50.89,50.91,43635.0,49.3921,49.4116,49.3727,49.3921,43635.0
2024-09-12 10:00:00,50.9,50.92,50.86,50.88,80763.0,49.3824,49.4019,49.3436,49.363,80763.0
2024-09-12 10:05:00,50.89,50.96,50.89,50.96,90070.0,49.3727,49.4407,49.3727,49.4407,90070.0
2024-09-12 10:10:00,50.96,51.06,50.95,51.05,139047.0,49.4407,49.5377,49.431,49.528,139047.0
2024-09-12 10:15:00,51.05,51.09,51.01,51.08,58703.0,49.528,49.5668,49.4892,49.5571,58703.0
2024-09-12 10:20:00,51.08,51.1,51.04,51.05,67150.0,49.5571,49.5765,49.5183,49.528,67150.0
2024-09-12 10:25:00,51.04,51.07,51.03,51.05,44937.0,49.5183,49.5474,49.5086,49.528,44937.0
2024-09-12 10:30:00,51.05,51.08,51.05,51.07,40142.0,49.528,49.5571,49.528,49.5474,40142.0
2024-09-12 10:35:00,51.07,51.07,50.97,51.02,59857.0,49.5474,49.5474,49.4504,49.4989,59857.0
2024-09-12 10:40:00,51.04,51.1,51.03,51.09,32817.0,49.5183,49.5765,49.5086,49.5668,32817.0
2024-09-12 10:45:00,51.09,51.13,51.08,51.12,23377.0,49.5668,49.6056,49.5571,49.5959,23377.0
2024-09-12 10:50:00,51.12,51.13,51.08,51.09,89394.0,49.5959,49.6056,49.5571,49.5668,89394.0
2024-09-12 10:55:00,51.09,51.12,51.03,51.04,102048.0,49.5668,49.5959,49.5086,49.5183,102048.0
2024-09-12 11:00:00,51.03,51.06,51.01,51.05,56327.0,49.5086,49.5377,49.4892,49.528,56327.0
2024-09-12 11:05:00,51.07,51.1,51.07,51.08,43746.0,49.5474,49.5765,49.5474,49.5571,43746.0
2024-09-12 11:10:00,51.08,51.14,51.07,51.12,34702.0,49.5571,49.6153,49.5474,49.5959,34702.0
2024-09-12 11:15:00,51.11,51.12,51.05,51.07,59414.0,49.5862,49.5959,49.528,49.5474,59414.0
2024-09-12 11:20:00,51.07,51.09,51.06,51.08,68744.0,49.5474,49.5668,49.5377,49.5571,68744.0
2024-09-12 11:25:00,51.09,51.09,51.04,51.08,51781.0,49.5668,49.5668,49.5183,49.5571,51781.0
2024-09-12 11:30:00,51.07,51.1,51.05,51.09,44350.0,49.5474,49.5765,49.528,49.5668,44350.0
2024-09-12 11:35:00,51.1,51.14,51.1,51.12,318485.0,49.5765,49.6153,49.5765,49.5959,318485.0
2024-09-12 11:40:00,51.12,51.14,51.08,51.09,76692.0,49.5959,49.6153,49.5571,49.5668,76692.0
2024-09-12 11:45:00,51.09,51.1,51.06,51.09,47795.0,49.5668,49.5765,49.5377,49.5668,47795.0
2024-09-12 11:50:00,51.08,51.11,51.07,51.09,64338.0,49.5571,49.5862,49.5474,49.5668,64338.0
2024-09-12 11:55:00,51.09,51.11,51.06,51.08,116560.0,49.5668,49.5862,49.5377,49.5571,116560.0
2024-09-12 12:00:00,51.07,51.13,51.06,51.13,69903.0,49.5474,49.6056,49.5377,49.6056,69903.0
2024-09-12 12:05:00,51.12,51.13,51.09,51.13,65954.0,49.5959,49.6056,49.5668,49.6056,65954.0
2024-09-12 12:10:00,51.13,51.14,51.09,51.11,230565.0,49.6056,49.6153,49.5668,49.5862,230565.0
2024-09-12 12:15:00,51.11,51.14,51.1,51.14,79507.0,49.5862,49.6153,49.5765,49.6153,79507.0
2024-09-12 12:20:00,51.14,51.17,51.12,51.13,55106.0,49.6153,49.6444,49.5959,49.6056,55106.0
2024-09-12 12:25:00,51.13,51.14,51.11,51.13,39696.0,49.6056,49.6153,49.5862,49.6056,39696.0
2024-09-12 12:30:00,51.12,51.13,51.11,51.12,40655.0,49.5959,49.6056,49.5862,49.5959,40655.0
2024-09-12 12:35:00,51.13,51.14,51.1,51.1,79899.0,49.6056,49.6153,49.5765,49.5765,79899.0
2024-09-12 12:40:00,51.11,51.15,51.1,51.14,65489.0,49.5862,49.625,49.5765,49.6153,65489.0
2024-09-12 12:45:00,51.14,51.18,51.14,51.18,41659.0,49.6153,49.6541,49.6153,49.6541,41659.0
2024-09-12 12:50:00,51.18,51.25,51.18,51.25,52391.0,49.6541,49.722,49.6541,49.722,52391.0
2024-09-12 12:55:00,51.25,51.28,51.22,51.26,54173.0,49.722,49.7511,49.6929,49.7317,54173.0
2024-09-12 13:00:00,51.26,51.29,51.25,51.29,82341.0,49.7317,49.7608,49.722,49.7608,82341.0
2024-09-12 13:05:00,51.28,51.31,51.27,51.29,65370.0,49.7511,49.7802,49.7414,49.7608,65370.0
2024-09-12 13:10:00,51.28,51.3,51.26,51.28,35351.0,49.7511,49.7705,49.7317,49.7511,35351.0
2024-09-12 13:15:00,51.28,51.3,51.27,51.3,39721.0,49.7511,49.7705,49.7414,49.7705,39721.0
2024-09-12 13:20:00,51.29,51.31,51.26,51.3,56190.0,49.7608,49.7802,49.7317,49.7705,56190.0
2024-09-12 13:25:00,51.31,51.32,51.29,51.3,44597.0,49.7802,49.7899,49.7608,49.7705,44597.0
2024-09-12 13:30:00,51.3,51.33,51.29,51.32,36368.0,49.7705,49.7996,49.7608,49.7899,36368.0
2024-09-12 13:35:00,51.33,51.34,51.31,51.34,25464.0,49.7996,49.8093,49.7802,49.8093,25464.0
2024-09-12 13:40:00,51.34,51.34,51.32,51.34,30570.0,49.8093,49.8093,49.7899,49.8093,30570.0
2024-09-12 13:45:00,51.34,51.36,51.33,51.35,57379.0,49.8093,49.8287,49.7996,49.819,57379.0
2024-09-12 13:50:00,51.35,51.4,51.35,51.4,22104.0,49.819,49.8675,49.819,49.8675,22104.0
2024-09-12 13:55:00,51.4,51.43,51.39,51.41,44015.0,49.8675,49.8966,49.8578,49.8772,44015.0
2024-09-12 14:00:00,51.42,51.42,51.38,51.39,51136.0,49.8869,49.8869,49.8481,49.8578,51136.0
2024-09-12 14:05:00,51.4,51.4,51.35,51.35,64610.0,49.8675,49.8675,49.819,49.819,64610.0
2024-09-12 14:10:00,51.36,51.38,51.35,51.38,55201.0,49.8287,49.8481,49.819,49.8481,55201.0
2024-09-12 14:15:00,51.38,51.4,51.37,51.39,44967.0,49.8481,49.8675,49.8384,49.8578,44967.0
2024-09-12 14:20:00,51.38,51.41,51.37,51.41,73895.0,49.8481,49.8772,49.8384,49.8772,73895.0
2024-09-12 14:25:00,51.41,51.43,51.4,51.41,36889.0,49.8772,49.8966,49.8675,49.8772,36889.0
2024-09-12 14:30:00,51.41,51.42,51.38,51.4,63067.0,49.8772,49.8869,49.8481,49.8675,63067.0
2024-09-12 14:35:00,51.41,51.43,51.4,51.42,56304.0,49.8772,49.8966,49.8675,49.8869,56304.0
2024-09-12 14:40:00,51.42,51.43,51.39,51.4,266218.0,49.8869,49.8966,49.8578,49.8675,266218.0
2024-09-12 14:45:00,51.4,51.41,51.38,51.39,312519.0,49.8675,49.8772,49.8481,49.8578,312519.0
2024-09-12 14:50:00,51.39,51.39,51.25,51.33,208765.0,49.8578,49.8578,49.722,49.7996,208765.0
2024-09-12 14:55:00,51.33,51.38,51.33,51.38,106773.0,49.7996,49.8481,49.7996,49.8481,106773.0
2024-09-12 15:00:00,51.37,51.39,51.35,51.37,126304.0,49.8384,49.8578,49.819,49.8384,126304.0
2024-09-12 15:05:00,51.36,51.4,51.36,51.4,79614.0,49.8287,49.8675,49.8287,49.8675,79614.0
2024-09-12 15:10:00,51.39,51.41,51.37,51.39,65087.0,49.8578,49.8772,49.8384,49.8578,65087.0
2024-09-12 15:15:00,51.4,51.42,51.39,51.41,61705.0,49.8675,49.8869,49.8578,49.8772,61705.0
2024-09-12 15:20:00,51.41,51.42,51.38,51.4,78404.0,49.8772,49.8869,49.8481,49.8675,78404.0
2024-09-12 15:25:00,51.39,51.41,51.38,51.41,80153.0,49.8578,49.8772,49.8481,49.8772,80153.0
2024-09-12 15:30:00,51.4,51.42,51.39,51.41,104667.0,49.8675,49.8869,49.8578,49.8772,104667.0
2024-09-12 15:35:00,51.41,51.44,51.41,51.44,61366.0,49.8772,49.9063,49.8772,49.9063,61366.0
2024-09-12 15:40:00,51.44,51.44,51.42,51.43,64544.0,49.9063,49.9063,49.8869,49.8966,64544.0
2024-09-12 15:45:00,51.44,51.44,51.4,51.41,117282.0,49.9063,49.9063,49.8675,49.8772,117282.0
2024-09-12 15:50:00,51.41,51.43,51.4,51.41,129118.0,49.8772,49.8966,49.8675,49.8772,129118.0
2024-09-12 15:55:00,51.41,51.47,51.41,51.47,146365.0,49.8772,49.9355,49.8772,49.9355,146365.0
2024-09-13 09:30:00,51.56,51.62,51.55,51.6,126324.0,50.0228,50.081,50.0131,50.0616,126324.0
2024-09-13 09:35:00,51.61,51.64,51.6,51.62,86208.0,50.0713,50.1004,50.0616,50.081,86208.0
2024-09-13 09:40:00,51.62,51.66,51.61,51.65,45178.0,50.081,50.1198,50.0713,50.1101,45178.0
2024-09-13 09:45:00,51.65,51.71,51.63,51.7,86845.0,50.1101,50.1683,50.0907,50.1586,86845.0
2024-09-13 09:50:00,51.7,51.71,51.67,51.69,54661.0,50.1586,50.1683,50.1295,50.1489,54661.0
2024-09-13 09:55:00,51.7,51.72,51.69,51.71,83910.0,50.1586,50.178,50.1489,50.1683,83910.0
2024-09-13 10:00:00,51.7,51.75,51.65,51.7,330444.0,50.1586,50.2071,50.1101,50.1586,330444.0
2024-09-13 10:05:00,51.7,51.71,51.66,51.68,133402.0,50.1586,50.1683,50.1198,50.1392,133402.0
2024-09-13 10:10:00,51.69,51.72,51.66,51.7,105942.0,50.1489,50.178,50.1198,50.1586,105942.0
2024-09-13 10:15:00,51.7,51.74,51.69,51.72,39069.0,50.1586,50.1974,50.1489,50.178,39069.0
2024-09-13 10:20:00,51.72,51.77,51.7,51.77,81096.0,50.178,50.2265,50.1586,50.2265,81096.0
2024-09-13 10:25:00,51.76,51.78,51.69,51.7,116711.0,50.2168,50.2362,50.1489,50.1586,116711.0
2024-09-13 10:30:00,51.7,51.71,51.66,51.69,65078.0,50.1586,50.1683,50.1198,50.1489,65078.0
2024-09-13 10:35:00,51.68,51.74,51.67,51.73,43016.0,50.1392,50.1974,50.1295,50.1877,43016.0
2024-09-13 10:40:00,51.73,51.79,51.73,51.77,62088.0,50.1877,50.2459,50.1877,50.2265,62088.0
2024-09-13 10:45:00,51.77,51.77,51.74,51.76,39158.0,50.2265,50.2265,50.1974,50.2168,39158.0
2024-09-13 10:50:00,51.75,51.76,51.7,51.71,25124.0,50.2071,50.2168,50.1586,50.1683,25124.0
2024-09-13 10:55:00,51.71,51.74,51.68,51.7,55665.0,50.1683,50.1974,50.1392,50.1586,55665.0
2024-09-13 11:00:00,51.69,51.71,51.68,51.68,46259.0,50.1489,50.1683,50.1392,50.1392,46259.0
2024-09-13 11:05:00,51.69,51.69,51.64,51.65,32419.0,50.1489,50.1489,50.1004,50.1101,32419.0
2024-09-13 11:10:00,51.65,51.66,51.63,51.64,44065.0,50.1101,50.1198,50.0907,50.1004,44065.0
2024-09-13 11:15:00,51.64,51.67,51.63,51.66,32500.0,50.1004,50.1295,50.0907,50.1198,32500.0
2024-09-13 11:20:00,51.66,51.69,51.64,51.68,41868.0,50.1198,50.1489,50.1004,50.1392,41868.0
2024-09-13 11:25:00,51.69,51.7,51.65,51.66,58144.0,50.1489,50.1586,50.1101,50.1198,58144.0
2024-09-13 11:30:00,51.66,51.68,51.65,51.66,52425.0,50.1198,50.1392,50.1101,50.1198,52425.0
2024-09-13 11:35:00,51.66,51.68,51.64,51.66,38481.0,50.1198,50.1392,50.1004,50.1198,38481.0
2024-09-13 11:40:00,51.66,51.69,51.66,51.68,59318.0,50.1198,50.1489,50.1198,50.1392,59318.0
2024-09-13 11:45:00,51.68,51.7,51.67,51.69,52604.0,50.1392,50.1586,50.1295,50.1489,52604.0
2024-09-13 11:50:00,51.69,51.7,51.68,51.68,57690.0,50.1489,50.1586,50.1392,50.1392,57690.0
2024-09-13 11:55:00,51.69,51.7,51.67,51.68,31251.0,50.1489,50.1586,50.1295,50.1392,31251.0
2024-09-13 12:00:00,51.69,51.69,51.66,51.68,25799.0,50.1489,50.1489,50.1198,50.1392,25799.0
2024-09-13 12:05:00,51.67,51.68,51.63,51.66,97173.0,50.1295,50.1392,50.0907,50.1198,97173.0
2024-09-13 12:10:00,51.66,51.66,51.62,51.63,52675.0,50.1198,50.1198,50.081,50.0907,52675.0
2024-09-13 12:15:00,51.64,51.64,51.62,51.64,48248.0,50.1004,50.1004,50.081,50.1004,48248.0
2024-09-13 12:20:00,51.63,51.64,51.59,51.6,32265.0,50.0907,50.1004,50.0519,50.0616,32265.0
2024-09-13 12:25:00,51.6,51.61,51.57,51.58,25317.0,50.0616,50.0713,50.0325,50.0422,25317.0
2024-09-13 12:30:00,51.57,51.59,51.56,51.57,55705.0,50.0325,50.0519,50.0228,50.0325,55705.0
2024-09-13 12:35:00,51.57,51.57,51.55,51.56,50188.0,50.0325,50.0325,50.0131,50.0228,50188.0
2024-09-13 12:40:00,51.56,51.58,51.55,51.57,22940.0,50.0228,50.0422,50.0131,50.0325,22940.0
2024-09-13 12:45:00,51.57,51.57,51.55,51.55,22302.0,50.0325,50.0325,50.0131,50.0131,22302.0
2024-09-13 12:50:00,51.56,51.6,51.55,51.58,66982.0,50.0228,50.0616,50.0131,50.0422,66982.0
2024-09-13 12:55:00,51.59,51.6,51.57,51.59,37439.0,50.0519,50.0616,50.0325,50.0519,37439.0
2024-09-13 13:00:00,51.6,51.61,51.59,51.61,42924.0,50.0616,50.0713,50.0519,50.0713,42924.0
2024-09-13 13:05:00,51.6,51.62,51.59,51.6,49103.0,50.0616,50.081,50.0519,50.0616,49103.0
2024-09-13 13:10:00,51.6,51.62,51.6,51.62,22314.0,50.0616,50.081,50.0616,50.081,22314.0
2024-09-13 13:15:00,51.62,51.63,51.61,51.63,31748.0,50.081,50.0907,50.0713,50.0907,31748.0
2024-09-13 13:20:00,51.62,51.63,51.6,51.61,66006.0,50.081,50.0907,50.0616,50.0713,66006.0
2024-09-13 13:25:00,51.61,51.63,51.6,51.63,37852.0,50.0713,50.0907,50.0616,50.0907,37852.0
2024-09-13 13:30:00,51.63,51.64,51.61,51.62,30717.0,50.0907,50.1004,50.0713,50.081,30717.0
2024-09-13 13:35:00,51.62,51.64,51.6,51.63,74106.0,50.081,50.1004,50.0616,50.0907,74106.0
2024-09-13 13:40:00,51.63,51.64,51.61,51.63,31413.0,50.0907,50.1004,50.0713,50.0907,31413.0
2024-09-13 13:45:00,51.63,51.64,51.62,51.63,41897.0,50.0907,50.1004,50.081,50.0907,41897.0
2024-09-13 13:50:00,51.64,51.64,51.62,51.62,24656.0,50.1004,50.1004,50.081,50.081,24656.0
2024-09-13 13:55:00,51.63,51.63,51.6,51.6,23848.0,50.0907,50.0907,50.0616,50.0616,23848.0
2024-09-13 14:00:00,51.61,51.61,51.52,51.58,55060.0,50.0713,50.0713,49.984,50.0422,55060.0
2024-09-13 14:05:00,51.58,51.62,51.57,51.62,26829.0,50.0422,50.081,50.0325,50.081,26829.0
2024-09-13 14:10:00,51.62,51.62,51.58,51.6,63083.0,50.081,50.081,50.0422,50.0616,63083.0
2024-09-13 14:15:00,51.59,51.61,51.59,51.61,43901.0,50.0519,50.0713,50.0519,50.0713,43901.0
2024-09-13 14:20:00,51.6,51.61,51.57,51.58,74387.0,50.0616,50.0713,50.0325,50.0422,74387.0
2024-09-13 14:25:00,51.57,51.57,51.54,51.56,70075.0,50.0325,50.0325,50.0034,50.0228,70075.0
2024-09-13 14:30:00,51.55,51.56,51.53,51.55,72320.0,50.0131,50.0228,49.9937,50.0131,72320.0
2024-09-13 14:35:00,51.55,51.56,51.53,51.54,45947.0,50.0131,50.0228,49.9937,50.0034,45947.0
2024-09-13 14:40:00,51.54,51.57,51.53,51.55,61065.0,50.0034,50.0325,49.9937,50.0131,61065.0
2024-09-13 14:45:00,51.55,51.57,51.54,51.55,42750.0,50.0131,50.0325,50.0034,50.0131,42750.0
2024-09-13 14:50:00,51.55,51.55,51.51,51.53,25675.0,50.0131,50.0131,49.9743,49.9937,25675.0
2024-09-13 14:55:00,51.53,51.54,51.52,51.54,42996.0,49.9937,50.0034,49.984,50.0034,42996.0
2024-09-13 15:00:00,51.54,51.54,51.5,51.51,38399.0,50.0034,50.0034,49.9646,49.9743,38399.0
2024-09-13 15:05:00,51.51,51.54,51.51,51.52,39257.0,49.9743,50.0034,49.9743,49.984,39257.0
2024-09-13 15:10:00,51.53,51.54,51.52,51.54,37111.0,49.9937,50.0034,49.984,50.0034,37111.0
2024-09-13 15:15:00,51.53,51.57,51.52,51.55,45128.0,49.9937,50.0325,49.984,50.0131,45128.0
2024-09-13 15:20:00,51.55,51.57,51.54,51.57,58650.0,50.0131,50.0325,50.0034,50.0325,58650.0
2024-09-13 15:25:00,51.57,51.59,51.56,51.59,82297.0,50.0325,50.0519,50.0228,50.0519,82297.0
2024-09-13 15:30:00,51.59,51.6,51.58,51.6,51516.0,50.0519,50.0616,50.0422,50.0616,51516.0
2024-09-13 15:35:00,51.6,51.6,51.55,51.58,73957.0,50.0616,50.0616,50.0131,50.0422,73957.0
2024-09-13 15:40:00,51.57,51.59,51.56,51.58,50103.0,50.0325,50.0519,50.0228,50.0422,50103.0
2024-09-13 15:45:00,51.58,51.6,51.57,51.58,84778.0,50.0422,50.0616,50.0325,50.0422,84778.0
2024-09-13 15:50:00,51.58,51.61,51.57,51.61,64933.0,50.0422,50.0713,50.0325,50.0713,64933.0
2024-09-13 15:55:00,51.61,51.61,51.58,51.61,142559.0,50.0713,50.0713,50.0422,50.0713,142559.0
2024-09-16 09:30:00,51.81,51.87,51.79,51.81,211242.0,50.2653,50.3235,50.2459,50.2653,211242.0
2024-09-16 09:35:00,51.82,51.82,51.76,51.79,202714.0,50.275,50.275,50.2168,50.2459,202714.0
2024-09-16 09:40:00,51.78,51.78,51.73,51.73,136008.0,50.2362,50.2362,50.1877,50.1877,136008.0
2024-09-16 09:45:00,51.72,51.75,51.68,51.75,125279.0,50.178,50.2071,50.1392,50.2071,125279.0
2024-09-16 09:50:00,51.75,51.84,51.74,51.84,56190.0,50.2071,50.2944,50.1974,50.2944,56190.0
2024-09-16 09:55:00,51.84,51.85,51.82,51.84,23832.0,50.2944,50.3041,50.275,50.2944,23832.0
2024-09-16 10:00:00,51.84,51.84,51.74,51.79,126978.0,50.2944,50.2944,50.1974,50.2459,126978.0
2024-09-16 10:05:00,51.79,51.84,51.79,51.83,55573.0,50.2459,50.2944,50.2459,50.2847,55573.0
2024-09-16 10:10:00,51.82,51.84,51.8,51.8,262034.0,50.275,50.2944,50.2556,50.2556,262034.0
2024-09-16 10:15:00,51.8,51.84,51.8,51.83,71912.0,50.2556,50.2944,50.2556,50.2847,71912.0
2024-09-16 10:20:00,51.83,51.83,51.78,51.79,74072.0,50.2847,50.2847,50.2362,50.2459,74072.0
2024-09-16 10:25:00,51.79,51.81,51.75,51.79,84174.0,50.2459,50.2653,50.2071,50.2459,84174.0
2024-09-16 10:30:00,51.79,51.79,51.67,51.69,98127.0,50.2459,50.2459,50.1295,50.1489,98127.0
2024-09-16 10:35:00,51.69,51.76,51.68,51.75,92276.0,50.1489,50.2168,50.1392,50.2071,92276.0
2024-09-16 10:40:00,51.75,51.78,51.74,51.78,35837.0,50.2071,50.2362,50.1974,50.2362,35837.0
2024-09-16 10:45:00,51.77,51.78,51.71,51.77,89417.0,50.2265,50.2362,50.1683,50.2265,89417.0
2024-09-16 10:50:00,51.76,51.78,51.72,51.73,71827.0,50.2168,50.2362,50.178,50.1877,71827.0
2024-09-16 10:55:00,51.73,51.76,51.72,51.75,44954.0,50.1877,50.2168,50.178,50.2071,44954.0
2024-09-16 11:00:00,51.74,51.74,51.68,51.71,46633.0,50.1974,50.1974,50.1392,50.1683,46633.0
2024-09-16 11:05:00,51.73,51.75,51.7,51.75,47059.0,50.1877,50.2071,50.1586,50.2071,47059.0
2024-09-16 11:10:00,51.75,51.75,51.73,51.73,31813.0,50.2071,50.2071,50.1877,50.1877,31813.0
2024-09-16 11:15:00,51.73,51.75,51.72,51.73,77962.0,50.1877,50.2071,50.178,50.1877,77962.0
2024-09-16 11:20:00,51.74,51.74,51.72,51.74,35060.0,50.1974,50.1974,50.178,50.1974,35060.0
2024-09-16 11:25:00,51.74,51.75,51.7,51.71,31535.0,50.1974,50.2071,50.1586,50.1683,31535.0
2024-09-16 11:30:00,51.71,51.73,51.71,51.73,49610.0,50.1683,50.1877,50.1683,50.1877,49610.0
2024-09-16 11:35:00,51.73,51.74,51.7,51.73,79151.0,50.1877,50.1974,50.1586,50.1877,79151.0
2024-09-16 11:40:00,51.73,51.74,51.71,51.73,21993.0,50.1877,50.1974,50.1683,50.1877,21993.0
2024-09-16 11:45:00,51.72,51.75,51.71,51.75,54734.0,50.178,50.2071,50.1683,50.2071,54734.0
2024-09-16 11:50:00,51.74,51.77,51.72,51.77,80843.0,50.1974,50.2265,50.178,50.2265,80843.0
2024-09-16 11:55:00,51.77,51.79,51.76,51.79,65036.0,50.2265,50.2459,50.2168,50.2459,65036.0
2024-09-16 12:00:00,51.78,51.8,51.77,51.77,31464.0,50.2362,50.2556,50.2265,50.2265,31464.0
2024-09-16 12:05:00,51.77,51.81,51.76,51.8,1277823.0,50.2265,50.2653,50.2168,50.2556,1277823.0
2024-09-16 12:10:00,51.8,51.8,51.75,51.76,27154.0,50.2556,50.2556,50.2071,50.2168,27154.0
2024-09-16 12:15:00,51.76,51.76,51.74,51.75,32430.0,50.2168,50.2168,50.1974,50.2071,32430.0
2024-09-16 12:20:00,51.75,51.76,51.73,51.74,34508.0,50.2071,50.2168,50.1877,50.1974,34508.0
2024-09-16 12:25:00,51.73,51.8,51.73,51.8,29946.0,50.1877,50.2556,50.1877,50.2556,29946.0
2024-09-16 12:30:00,51.79,51.8,51.76,51.79,42124.0,50.2459,50.2556,50.2168,50.2459,42124.0
2024-09-16 12:35:00,51.8,51.8,51.78,51.78,18480.0,50.2556,50.2556,50.2362,50.2362,18480.0
2024-09-16 12:40:00,51.79,51.82,51.79,51.81,26704.0,50.2459,50.275,50.2459,50.2653,26704.0
2024-09-16 12:45:00,51.82,51.82,51.8,51.81,196723.0,50.275,50.275,50.2556,50.2653,196723.0
2024-09-16 12:50:00,51.8,51.83,51.8,51.83,62802.0,50.2556,50.2847,50.2556,50.2847,62802.0
2024-09-16 12:55:00,51.83,51.85,51.82,51.83,42152.0,50.2847,50.3041,50.275,50.2847,42152.0
2024-09-16 13:00:00,51.84,51.84,51.82,51.83,14985.0,50.2944,50.2944,50.275,50.2847,14985.0
2024-09-16 13:05:00,51.83,51.84,51.82,51.83,31548.0,50.2847,50.2944,50.275,50.2847,31548.0
2024-09-16 13:10:00,51.83,51.84,51.81,51.81,66823.0,50.2847,50.2944,50.2653,50.2653,66823.0
2024-09-16 13:15:00,51.82,51.83,51.81,51.83,32601.0,50.275,50.2847,50.2653,50.2847,32601.0
2024-09-16 13:20:00,51.82,51.83,51.81,51.83,45013.0,50.275,50.2847,50.2653,50.2847,45013.0
2024-09-16 13:25:00,51.83,51.84,51.8,51.83,66352.0,50.2847,50.2944,50.2556,50.2847,66352.0
2024-09-16 13:30:00,51.83,51.83,51.81,51.81,42962.0,50.2847,50.2847,50.2653,50.2653,42962.0
2024-09-16 13:35:00,51.82,51.87,51.81,51.87,42283.0,50.275,50.3235,50.2653,50.3235,42283.0
2024-09-16 13:40:00,51.86,51.89,51.85,51.88,40296.0,50.3138,50.3429,50.3041,50.3332,40296.0
2024-09-16 13:45:00,51.87,51.88,51.86,51.87,43415.0,50.3235,50.3332,50.3138,50.3235,43415.0
2024-09-16 13:50:00,51.87,51.89,51.87,51.88,40244.0,50.3235,50.3429,50.3235,50.3332,40244.0
2024-09-16 13:55:00,51.88,51.9,51.87,51.9,46513.0,50.3332,50.3526,50.3235,50.3526,46513.0
2024-09-16 14:00:00,51.89,51.9,51.87,51.87,45479.0,50.3429,50.3526,50.3235,50.3235,45479.0
2024-09-16 14:05:00,51.87,51.89,51.86,51.88,39562.0,50.3235,50.3429,50.3138,50.3332,39562.0
2024-09-16 14:10:00,51.88,51.9,51.88,51.89,71884.0,50.3332,50.3526,50.3332,50.3429,71884.0
2024-09-16 14:15:00,51.89,51.9,51.86,51.87,75243.0,50.3429,50.3526,50.3138,50.3235,75243.0
2024-09-16 14:20:00,51.87,51.89,51.86,51.89,145504.0,50.3235,50.3429,50.3138,50.3429,145504.0
2024-09-16 14:25:00,51.89,51.9,51.88,51.9,64694.0,50.3429,50.3526,50.3332,50.3526,64694.0
2024-09-16 14:30:00,51.89,51.9,51.88,51.89,60325.0,50.3429,50.3526,50.3332,50.3429,60325.0
2024-09-16 14:35:00,51.9,51.91,51.89,51.9,53023.0,50.3526,50.3623,50.3429,50.3526,53023.0
2024-09-16 14:40:00,51.9,51.9,51.87,51.89,57982.0,50.3526,50.3526,50.3235,50.3429,57982.0
2024-09-16 14:45:00,51.88,51.9,51.86,51.9,86544.0,50.3332,50.3526,50.3138,50.3526,86544.0
2024-09-16 14:50:00,51.9,51.91,51.88,51.88,37784.0,50.3526,50.3623,50.3332,50.3332,37784.0
2024-09-16 14:55:00,51.89,51.94,51.88,51.94,48384.0,50.3429,50.3914,50.3332,50.3914,48384.0
2024-09-16 15:00:00,51.93,51.94,51.92,51.92,37026.0,50.3817,50.3914,50.372,50.372,37026.0
2024-09-16 15:05:00,51.91,51.93,51.91,51.93,63062.0,50.3623,50.3817,50.3623,50.3817,63062.0
2024-09-16 15:10:00,51.93,51.93,51.89,51.9,130233.0,50.3817,50.3817,50.3429,50.3526,130233.0
2024-09-16 15:15:00,51.89,51.91,51.88,51.91,209202.0,50.3429,50.3623,50.3332,50.3623,209202.0
2024-09-16 15:20:00,51.9,51.91,51.89,51.89,48551.0,50.3526,50.3623,50.3429,50.3429,48551.0
2024-09-16 15:25:00,51.9,51.91,51.89,51.89,69087.0,50.3526,50.3623,50.3429,50.3429,69087.0
2024-09-16 15:30:00,51.9,51.94,51.89,51.94,71240.0,50.3526,50.3914,50.3429,50.3914,71240.0
2024-09-16 15:35:00,51.93,51.95,51.91,51.95,233108.0,50.3817,50.4011,50.3623,50.4011,233108.0
2024-09-16 15:40:00,51.95,51.96,51.94,51.96,68732.0,50.4011,50.4108,50.3914,50.4108,68732.0
2024-09-16 15:45:00,51.96,51.98,51.96,51.97,52042.0,50.4108,50.4302,50.4108,50.4205,52042.0
2024-09-16 15:50:00,51.98,52.02,51.97,52.02,161595.0,50.4302,50.4691,50.4205,50.4691,161595.0
2024-09-16 15:55:00,52.02,52.02,51.99,52.0,134976.0,50.4691,50.4691,50.4399,50.4497,134976.0
2024-09-17 09:30:00,51.99,52.0,51.88,51.89,242655.0,50.4399,50.4497,50.3332,50.3429,242655.0
2024-09-17 09:35:00,51.89,51.91,51.87,51.89,112834.0,50.3429,50.3623,50.3235,50.3429,112834.0
2024-09-17 09:40:00,51.89,51.93,51.87,51.92,78343.0,50.3429,50.3817,50.3235,50.372,78343.0
2024-09-17 09:45:00,51.93,51.95,51.89,51.91,80408.0,50.3817,50.4011,50.3429,50.3623,80408.0
2024-09-17 09:50:00,51.9,51.93,51.86,51.87,77457.0,50.3526,50.3817,50.3138,50.3235,77457.0
2024-09-17 09:55:00,51.88,51.9,51.85,51.85,61102.0,50.3332,50.3526,50.3041,50.3041,61102.0
2024-09-17 10:00:00,51.86,51.9,51.84,51.9,91830.0,50.3138,50.3526,50.2944,50.3526,91830.0
2024-09-17 10:05:00,51.89,51.98,51.88,51.97,84119.0,50.3429,50.4302,50.3332,50.4205,84119.0
2024-09-17 10:10:00,51.97,52.0,51.94,51.98,169784.0,50.4205,50.4497,50.3914,50.4302,169784.0
2024-09-17 10:15:00,51.98,52.01,51.98,52.0,84302.0,50.4302,50.4594,50.4302,50.4497,84302.0
2024-09-17 10:20:00,52.0,52.03,51.99,52.03,68262.0,50.4497,50.4788,50.4399,50.4788,68262.0
2024-09-17 10:25:00,52.03,52.03,51.99,52.01,48413.0,50.4788,50.4788,50.4399,50.4594,48413.0
2024-09-17 10:30:00,52.01,52.02,51.98,52.0,71176.0,50.4594,50.4691,50.4302,50.4497,71176.0
2024-09-17 10:35:00,52.0,52.01,51.97,52.0,96514.0,50.4497,50.4594,50.4205,50.4497,96514.0
2024-09-17 10:40:00,52.0,52.01,51.96,51.97,54183.0,50.4497,50.4594,50.4108,50.4205,54183.0
2024-09-17 10:45:00,51.97,52.0,51.97,51.99,70390.0,50.4205,50.4497,50.4205,50.4399,70390.0
2024-09-17 10:50:00,52.0,52.01,51.98,51.98,71765.0,50.4497,50.4594,50.4302,50.4302,71765.0
2024-09-17 10:55:00,51.98,51.99,51.9,51.93,38257.0,50.4302,50.4399,50.3526,50.3817,38257.0
2024-09-17 11:00:00,51.93,51.98,51.92,51.93,47810.0,50.3817,50.4302,50.372,50.3817,47810.0
2024-09-17 11:05:00,51.92,51.94,51.91,51.91,67287.0,50.372,50.3914,50.3623,50.3623,67287.0
2024-09-17 11:10:00,51.91,51.92,51.89,51.91,59173.0,50.3623,50.372,50.3429,50.3623,59173.0
2024-09-17 11:15:00,51.91,51.94,51.91,51.92,89271.0,50.3623,50.3914,50.3623,50.372,89271.0
2024-09-17 11:20:00,51.92,51.92,51.87,51.89,33043.0,50.372,50.372,50.3235,50.3429,33043.0
2024-09-17 11:25:00,51.9,51.9,51.86,51.88,53055.0,50.3526,50.3526,50.3138,50.3332,53055.0
2024-09-17 11:30:00,51.88,51.9,51.85,51.85,54497.0,50.3332,50.3526,50.3041,50.3041,54497.0
2024-09-17 11:35:00,51.86,51.86,51.84,51.86,45839.0,50.3138,50.3138,50.2944,50.3138,45839.0
2024-09-17 11:40:00,51.85,51.87,51.84,51.86,51639.0,50.3041,50.3235,50.2944,50.3138,51639.0
2024-09-17 11:45:00,51.86,51.86,51.84,51.85,46992.0,50.3138,50.3138,50.2944,50.3041,46992.0
2024-09-17 11:50:00,51.85,51.87,51.84,51.85,41821.0,50.3041,50.3235,50.2944,50.3041,41821.0
2024-09-17 11:55:00,51.85,51.86,51.83,51.85,52707.0,50.3041,50.3138,50.2847,50.3041,52707.0
2024-09-17 12:00:00,51.85,51.87,51.83,51.85,38775.0,50.3041,50.3235,50.2847,50.3041,38775.0
2024-09-17 12:05:00,51.85,51.86,51.83,51.84,60948.0,50.3041,50.3138,50.2847,50.2944,60948.0
2024-09-17 12:10:00,51.83,51.85,51.82,51.85,77958.0,50.2847,50.3041,50.275,50.3041,77958.0
2024-09-17 12:15:00,51.84,51.84,51.77,51.79,58626.0,50.2944,50.2944,50.2265,50.2459,58626.0
2024-09-17 12:20:00,51.78,51.79,51.72,51.74,112101.0,50.2362,50.2459,50.178,50.1974,112101.0
2024-09-17 12:25:00,51.74,51.78,51.73,51.77,45524.0,50.1974,50.2362,50.1877,50.2265,45524.0
2024-09-17 12:30:00,51.77,51.77,51.74,51.76,29185.0,50.2265,50.2265,50.1974,50.2168,29185.0
2024-09-17 12:35:00,51.76,51.78,51.74,51.76,25268.0,50.2168,50.2362,50.1974,50.2168,25268.0
2024-09-17 12:40:00,51.76,51.77,51.71,51.72,76288.0,50.2168,50.2265,50.1683,50.178,76288.0
2024-09-17 12:45:00,51.72,51.74,51.63,51.64,56710.0,50.178,50.1974,50.0907,50.1004,56710.0
2024-09-17 12:50:00,51.63,51.66,51.59,51.66,590270.0,50.0907,50.1198,50.0519,50.1198,590270.0
2024-09-17 12:55:00,51.65,51.7,51.64,51.65,38190.0,50.1101,50.1586,50.1004,50.1101,38190.0
2024-09-17 13:00:00,51.65,51.68,51.63,51.64,91765.0,50.1101,50.1392,50.0907,50.1004,91765.0
2024-09-17 13:05:00,51.65,51.66,51.62,51.65,61590.0,50.1101,50.1198,50.081,50.1101,61590.0
2024-09-17 13:10:00,51.65,51.66,51.6,51.65,151775.0,50.1101,50.1198,50.0616,50.1101,151775.0
2024-09-17 13:15:00,51.66,51.69,51.64,51.68,54229.0,50.1198,50.1489,50.1004,50.1392,54229.0
2024-09-17 13:20:00,51.69,51.73,51.68,51.72,174739.0,50.1489,50.1877,50.1392,50.178,174739.0
2024-09-17 13:25:00,51.72,51.73,51.7,51.71,49292.0,50.178,50.1877,50.1586,50.1683,49292.0
2024-09-17 13:30:00,51.7,51.72,51.66,51.68,219295.0,50.1586,50.178,50.1198,50.1392,219295.0
2024-09-17 13:35:00,51.67,51.7,51.66,51.67,34510.0,50.1295,50.1586,50.1198,50.1295,34510.0
2024-09-17 13:40:00,51.66,51.66,51.6,51.61,43711.0,50.1198,50.1198,50.0616,50.0713,43711.0
2024-09-17 13:45:00,51.61,51.68,51.57,51.68,36239.0,50.0713,50.1392,50.0325,50.1392,36239.0
2024-09-17 13:50:00,51.68,51.72,51.67,51.72,89706.0,50.1392,50.178,50.1295,50.178,89706.0
2024-09-17 13:55:00,51.71,51.72,51.69,51.71,48235.0,50.1683,50.178,50.1489,50.1683,48235.0
2024-09-17 14:00:00,51.71,51.72,51.69,51.71,36708.0,50.1683,50.178,50.1489,50.1683,36708.0
2024-09-17 14:05:00,51.71,51.72,51.69,51.72,115718.0,50.1683,50.178,50.1489,50.178,115718.0
2024-09-17 14:10:00,51.73,51.73,51.69,51.69,122880.0,50.1877,50.1877,50.1489,50.1489,122880.0
2024-09-17 14:15:00,51.69,51.71,51.67,51.68,75893.0,50.1489,50.1683,50.1295,50.1392,75893.0
2024-09-17 14:20:00,51.68,51.72,51.67,51.72,71130.0,50.1392,50.178,50.1295,50.178,71130.0
2024-09-17 14:25:00,51.72,51.73,51.68,51.71,59815.0,50.178,50.1877,50.1392,50.1683,59815.0
2024-09-17 14:30:00,51.7,51.72,51.68,51.71,56696.0,50.1586,50.178,50.1392,50.1683,56696.0
2024-09-17 14:35:00,51.72,51.74,51.71,51.73,35149.0,50.178,50.1974,50.1683,50.1877,35149.0
2024-09-17 14:40:00,51.73,51.74,51.71,51.73,36927.0,50.1877,50.1974,50.1683,50.1877,36927.0
2024-09-17 14:45:00,51.73,51.74,51.66,51.68,127914.0,50.1877,50.1974,50.1198,50.1392,127914.0
2024-09-17 14:50:00,51.69,51.7,51.67,51.7,53689.0,50.1489,50.1586,50.1295,50.1586,53689.0
2024-09-17 14:55:00,51.7,51.73,51.69,51.73,69198.0,50.1586,50.1877,50.1489,50.1877,69198.0
2024-09-17 15:00:00,51.71,51.74,51.7,51.71,209909.0,50.1683,50.1974,50.1586,50.1683,209909.0
2024-09-17 15:05:00,51.71,51.71,51.69,51.71,76606.0,50.1683,50.1683,50.1489,50.1683,76606.0
2024-09-17 15:10:00,51.71,51.72,51.69,51.72,59075.0,50.1683,50.178,50.1489,50.178,59075.0
2024-09-17 15:15:00,51.72,51.73,51.7,51.71,97791.0,50.178,50.1877,50.1586,50.1683,97791.0
2024-09-17 15:20:00,51.7,51.71,51.64,51.66,69514.0,50.1586,50.1683,50.1004,50.1198,69514.0
2024-09-17 15:25:00,51.65,51.71,51.65,51.7,242924.0,50.1101,50.1683,50.1101,50.1586,242924.0
2024-09-17 15:30:00,51.7,51.71,51.69,51.71,418374.0,50.1586,50.1683,50.1489,50.1683,418374.0
2024-09-17 15:35:00,51.71,51.72,51.68,51.72,370694.0,50.1683,50.178,50.1392,50.178,370694.0
2024-09-17 15:40:00,51.72,51.73,51.68,51.69,353750.0,50.178,50.1877,50.1392,50.1489,353750.0
2024-09-17 15:45:00,51.69,51.71,51.68,51.71,128925.0,50.1489,50.1683,50.1392,50.1683,128925.0
2024-09-17 15:50:00,51.71,51.73,51.68,51.73,204458.0,50.1683,50.1877,50.1392,50.1877,204458.0
2024-09-17 15:55:00,51.72,51.76,51.7,51.76,122017.0,50.178,50.2168,50.1586,50.2168,122017.0
2024-09-18 09:30:00,51.79,51.79,51.73,51.75,130736.0,50.2459,50.2459,50.1877,50.2071,130736.0
2024-09-18 09:35:00,51.75,51.76,51.72,51.74,50675.0,50.2071,50.2168,50.178,50.1974,50675.0
2024-09-18 09:40:00,51.74,51.75,51.72,51.75,41526.0,50.1974,50.2071,50.178,50.2071,41526.0
2024-09-18 09:45:00,51.75,51.77,51.73,51.74,37055.0,50.2071,50.2265,50.1877,50.1974,37055.0
2024-09-18 09:50:00,51.73,51.74,51.68,51.69,51319.0,50.1877,50.1974,50.1392,50.1489,51319.0
2024-09-18 09:55:00,51.69,51.7,51.67,51.69,27808.0,50.1489,50.1586,50.1295,50.1489,27808.0
2024-09-18 10:00:00,51.69,51.7,51.67,51.68,106601.0,50.1489,50.1586,50.1295,50.1392,106601.0
2024-09-18 10:05:00,51.69,51.7,51.64,51.66,95619.0,50.1489,50.1586,50.1004,50.1198,95619.0
2024-09-18 10:10:00,51.66,51.67,51.6,51.63,247504.0,50.1198,50.1295,50.0616,50.0907,247504.0
2024-09-18 10:15:00,51.64,51.66,51.6,51.61,54601.0,50.1004,50.1198,50.0616,50.0713,54601.0
2024-09-18 10:20:00,51.61,51.62,51.57,51.6,63845.0,50.0713,50.081,50.0325,50.0616,63845.0
2024-09-18 10:25:00,51.6,51.65,51.58,51.63,141068.0,50.0616,50.1101,50.0422,50.0907,141068.0
2024-09-18 10:30:00,51.63,51.64,51.55,51.56,294351.0,50.0907,50.1004,50.0131,50.0228,294351.0
2024-09-18 10:35:00,51.56,51.6,51.55,51.6,60367.0,50.0228,50.0616,50.0131,50.0616,60367.0
2024-09-18 10:40:00,51.6,51.64,51.59,51.63,43751.0,50.0616,50.1004,50.0519,50.0907,43751.0
2024-09-18 10:45:00,51.63,51.65,51.62,51.63,353206.0,50.0907,50.1101,50.081,50.0907,353206.0
2024-09-18 10:50:00,51.62,51.62,51.58,51.61,73814.0,50.081,50.081,50.0422,50.0713,73814.0
2024-09-18 10:55:00,51.61,51.62,51.58,51.59,71502.0,50.0713,50.081,50.0422,50.0519,71502.0
2024-09-18 11:00:00,51.59,51.62,51.59,51.61,31347.0,50.0519,50.081,50.0519,50.0713,31347.0
2024-09-18 11:05:00,51.61,51.62,51.57,51.58,25971.0,50.0713,50.081,50.0325,50.0422,25971.0
2024-09-18 11:10:00,51.59,51.59,51.54,51.57,43699.0,50.0519,50.0519,50.0034,50.0325,43699.0
2024-09-18 11:15:00,51.58,51.59,51.56,51.59,49112.0,50.0422,50.0519,50.0228,50.0519,49112.0
2024-09-18 11:20:00,51.59,51.59,51.55,51.57,82341.0,50.0519,50.0519,50.0131,50.0325,82341.0
2024-09-18 11:25:00,51.57,51.59,51.54,51.59,50329.0,50.0325,50.0519,50.0034,50.0519,50329.0
2024-09-18 11:30:00,51.59,51.59,51.55,51.55,57669.0,50.0519,50.0519,50.0131,50.0131,57669.0
2024-09-18 11:35:00,51.55,51.56,51.53,51.54,69553.0,50.0131,50.0228,49.9937,50.0034,69553.0
2024-09-18 11:40:00,51.53,51.54,51.52,51.52,47234.0,49.9937,50.0034,49.984,49.984,47234.0
2024-09-18 11:45:00,51.53,51.54,51.49,51.51,59090.0,49.9937,50.0034,49.9549,49.9743,59090.0
2024-09-18 11:50:00,51.51,51.53,51.49,51.53,39812.0,49.9743,49.9937,49.9549,49.9937,39812.0
2024-09-18 11:55:00,51.53,51.54,51.49,51.5,131552.0,49.9937,50.0034,49.9549,49.9646,131552.0
2024-09-18 12:00:00,51.5,51.51,51.48,51.48,123505.0,49.9646,49.9743,49.9452,49.9452,123505.0
2024-09-18 12:05:00,51.48,51.52,51.48,51.52,36309.0,49.9452,49.984,49.9452,49.984,36309.0
2024-09-18 12:10:00,51.53,51.56,51.53,51.55,26023.0,49.9937,50.0228,49.9937,50.0131,26023.0
2024-09-18 12:15:00,51.55,51.58,51.55,51.57,61486.0,50.0131,50.0422,50.0131,50.0325,61486.0
2024-09-18 12:20:00,51.57,51.58,51.56,51.57,30925.0,50.0325,50.0422,50.0228,50.0325,30925.0
2024-09-18 12:25:00,51.56,51.61,51.56,51.6,50270.0,50.0228,50.0713,50.0228,50.0616,50270.0
2024-09-18 12:30:00,51.6,51.6,51.58,51.59,28369.0,50.0616,50.0616,50.0422,50.0519,28369.0
2024-09-18 12:35:00,51.6,51.61,51.59,51.61,49263.0,50.0616,50.0713,50.0519,50.0713,49263.0
2024-09-18 12:40:00,51.61,51.62,51.58,51.61,36091.0,50.0713,50.081,50.0422,50.0713,36091.0
2024-09-18 12:45:00,51.61,51.62,51.59,51.6,21576.0,50.0713,50.081,50.0519,50.0616,21576.0
2024-09-18 12:50:00,51.61,51.64,51.6,51.64,72806.0,50.0713,50.1004,50.0616,50.1004,72806.0
2024-09-18 12:55:00,51.64,51.65,51.62,51.64,18698.0,50.1004,50.1101,50.081,50.1004,18698.0
2024-09-18 13:00:00,51.64,51.65,51.63,51.65,9288.0,50.1004,50.1101,50.0907,50.1101,9288.0
2024-09-18 13:05:00,51.65,51.65,51.62,51.63,51201.0,50.1101,50.1101,50.081,50.0907,51201.0
2024-09-18 13:10:00,51.64,51.65,51.62,51.64,181730.0,50.1004,50.1101,50.081,50.1004,181730.0
2024-09-18 13:15:00,51.64,51.64,51.62,51.64,54068.0,50.1004,50.1004,50.081,50.1004,54068.0
2024-09-18 13:20:00,51.64,51.64,51.6,51.61,43279.0,50.1004,50.1004,50.0616,50.0713,43279.0
2024-09-18 13:25:00,51.62,51.68,51.62,51.67,43416.0,50.081,50.1392,50.081,50.1295,43416.0
2024-09-18 13:30:00,51.68,51.72,51.67,51.71,46145.0,50.1392,50.178,50.1295,50.1683,46145.0
2024-09-18 13:35:00,51.73,51.74,51.66,51.68,318767.0,50.1877,50.1974,50.1198,50.1392,318767.0
2024-09-18 13:40:00,51.68,51.71,51.68,51.71,49563.0,50.1392,50.1683,50.1392,50.1683,49563.0
2024-09-18 13:45:00,51.72,51.73,51.69,51.7,44248.0,50.178,50.1877,50.1489,50.1586,44248.0
2024-09-18 13:50:00,51.7,51.7,51.66,51.66,158421.0,50.1586,50.1586,50.1198,50.1198,158421.0
2024-09-18 13:55:00,51.66,51.7,51.65,51.68,72039.0,50.1198,50.1586,50.1101,50.1392,72039.0
2024-09-18 14:00:00,51.67,52.23,51.64,52.02,703649.0,50.1295,50.6728,50.1004,50.4691,703649.0
2024-09-18 14:05:00,52.02,52.12,51.91,52.0,152233.0,50.4691,50.5661,50.3623,50.4497,152233.0
2024-09-18 14:10:00,51.99,52.02,51.82,51.95,69151.0,50.4399,50.4691,50.275,50.4011,69151.0
2024-09-18 14:15:00,51.95,52.11,51.94,52.08,97058.0,50.4011,50.5564,50.3914,50.5273,97058.0
2024-09-18 14:20:00,52.09,52.15,52.03,52.09,95805.0,50.537,50.5952,50.4788,50.537,95805.0
2024-09-18 14:25:00,52.09,52.12,52.03,52.09,68450.0,50.537,50.5661,50.4788,50.537,68450.0
2024-09-18 14:30:00,52.09,52.24,52.09,52.23,71809.0,50.537,50.6825,50.537,50.6728,71809.0
2024-09-18 14:35:00,52.24,52.24,51.99,52.13,202580.0,50.6825,50.6825,50.4399,50.5758,202580.0
2024-09-18 14:40:00,52.12,52.15,51.89,51.9,183580.0,50.5661,50.5952,50.3429,50.3526,183580.0
2024-09-18 14:45:00,51.89,52.04,51.86,51.94,157752.0,50.3429,50.4885,50.3138,50.3914,157752.0
2024-09-18 14:50:00,51.92,52.06,51.9,52.0,126786.0,50.372,50.5079,50.3526,50.4497,126786.0
2024-09-18 14:55:00,51.99,52.06,51.86,51.86,121024.0,50.4399,50.5079,50.3138,50.3138,121024.0
2024-09-18 15:00:00,51.86,51.86,51.71,51.78,138436.0,50.3138,50.3138,50.1683,50.2362,138436.0
2024-09-18 15:05:00,51.78,51.78,51.65,51.72,166899.0,50.2362,50.2362,50.1101,50.178,166899.0
2024-09-18 15:10:00,51.71,51.91,51.69,51.89,149935.0,50.1683,50.3623,50.1489,50.3429,149935.0
2024-09-18 15:15:00,51.89,51.9,51.79,51.86,78108.0,50.3429,50.3526,50.2459,50.3138,78108.0
2024-09-18 15:20:00,51.86,51.86,51.63,51.75,227805.0,50.3138,50.3138,50.0907,50.2071,227805.0
2024-09-18 15:25:00,51.75,51.91,51.75,51.84,202586.0,50.2071,50.3623,50.2071,50.2944,202586.0
2024-09-18 15:30:00,51.85,51.88,51.72,51.74,209420.0,50.3041,50.3332,50.178,50.1974,209420.0
2024-09-18 15:35:00,51.75,51.79,51.7,51.75,128005.0,50.2071,50.2459,50.1586,50.2071,128005.0
2024-09-18 15:40:00,51.75,51.76,51.64,51.64,153642.0,50.2071,50.2168,50.1004,50.1004,153642.0
2024-09-18 15:45:00,51.63,51.65,51.53,51.54,180190.0,50.0907,50.1101,49.9937,50.0034,180190.0
2024-09-18 15:50:00,51.53,51.62,51.51,51.6,117370.0,49.9937,50.081,49.9743,50.0616,117370.0
2024-09-18 15:55:00,51.61,51.63,51.57,51.59,131499.0,50.0713,50.0907,50.0325,50.0519,131499.0
2024-09-19 09:30:00,52.49,52.49,52.4,52.41,202108.0,50.925,50.925,50.8377,50.8474,202108.0
2024-09-19 09:35:00,52.41,52.41,52.35,52.38,88997.0,50.8474,50.8474,50.7892,50.8183,88997.0
2024-09-19 09:40:00,52.39,52.4,52.28,52.28,53131.0,50.828,50.8377,50.7213,50.7213,53131.0
2024-09-19 09:45:00,52.29,52.29,52.2,52.22,66753.0,50.731,50.731,50.6437,50.6631,66753.0
2024-09-19 09:50:00,52.21,52.23,52.15,52.23,58377.0,50.6534,50.6728,50.5952,50.6728,58377.0
2024-09-19 09:55:00,52.23,52.3,52.22,52.3,86091.0,50.6728,50.7407,50.6631,50.7407,86091.0
2024-09-19 10:00:00,52.29,52.35,52.28,52.32,155565.0,50.731,50.7892,50.7213,50.7601,155565.0
2024-09-19 10:05:00,52.32,52.32,52.2,52.22,91188.0,50.7601,50.7601,50.6437,50.6631,91188.0
2024-09-19 10:10:00,52.22,52.29,52.21,52.27,79221.0,50.6631,50.731,50.6534,50.7116,79221.0
2024-09-19 10:15:00,52.27,52.31,52.23,52.31,69481.0,50.7116,50.7504,50.6728,50.7504,69481.0
2024-09-19 10:20:00,52.32,52.33,52.27,52.3,101066.0,50.7601,50.7698,50.7116,50.7407,101066.0
2024-09-19 10:25:00,52.3,52.37,52.29,52.36,119673.0,50.7407,50.8086,50.731,50.7989,119673.0
2024-09-19 10:30:00,52.36,52.4,52.35,52.37,62948.0,50.7989,50.8377,50.7892,50.8086,62948.0
2024-09-19 10:35:00,52.36,52.39,52.34,52.38,59041.0,50.7989,50.828,50.7795,50.8183,59041.0
2024-09-19 10:40:00,52.38,52.38,52.31,52.32,60310.0,50.8183,50.8183,50.7504,50.7601,60310.0
2024-09-19 10:45:00,52.32,52.32,52.26,52.31,61450.0,50.7601,50.7601,50.7019,50.7504,61450.0
2024-09-19 10:50:00,52.32,52.35,52.3,52.3,35204.0,50.7601,50.7892,50.7407,50.7407,35204.0
2024-09-19 10:55:00,52.31,52.33,52.29,52.32,48292.0,50.7504,50.7698,50.731,50.7601,48292.0
2024-09-19 11:00:00,52.32,52.4,52.31,52.39,55761.0,50.7601,50.8377,50.7504,50.828,55761.0
2024-09-19 11:05:00,52.38,52.38,52.3,52.32,101657.0,50.8183,50.8183,50.7407,50.7601,101657.0
2024-09-19 11:10:00,52.34,52.38,52.33,52.37,55446.0,50.7795,50.8183,50.7698,50.8086,55446.0
2024-09-19 11:15:00,52.37,52.43,52.37,52.43,64780.0,50.8086,50.8668,50.8086,50.8668,64780.0
2024-09-19 11:20:00,52.42,52.45,52.41,52.45,54746.0,50.8571,50.8862,50.8474,50.8862,54746.0
2024-09-19 11:25:00,52.45,52.49,52.44,52.48,189853.0,50.8862,50.925,50.8765,50.9153,189853.0
2024-09-19 11:30:00,52.47,52.48,52.45,52.47,49715.0,50.9056,50.9153,50.8862,50.9056,49715.0
2024-09-19 11:35:00,52.47,52.52,52.47,52.48,95377.0,50.9056,50.9541,50.9056,50.9153,95377.0
2024-09-19 11:40:00,52.48,52.51,52.47,52.48,63336.0,50.9153,50.9444,50.9056,50.9153,63336.0
2024-09-19 11:45:00,52.48,52.54,52.48,52.53,61571.0,50.9153,50.9736,50.9153,50.9638,61571.0
2024-09-19 11:50:00,52.53,52.53,52.46,52.48,70482.0,50.9638,50.9638,50.8959,50.9153,70482.0
2024-09-19 11:55:00,52.48,52.5,52.47,52.49,58700.0,50.9153,50.9347,50.9056,50.925,58700.0
2024-09-19 12:00:00,52.49,52.54,52.49,52.54,72235.0,50.925,50.9736,50.925,50.9736,72235.0
2024-09-19 12:05:00,52.54,52.56,52.53,52.55,56050.0,50.9736,50.993,50.9638,50.9833,56050.0
2024-09-19 12:10:00,52.55,52.56,52.5,52.51,64550.0,50.9833,50.993,50.9347,50.9444,64550.0
2024-09-19 12:15:00,52.51,52.56,52.5,52.55,71693.0,50.9444,50.993,50.9347,50.9833,71693.0
2024-09-19 12:20:00,52.55,52.57,52.53,52.54,27338.0,50.9833,51.0027,50.9638,50.9736,27338.0
2024-09-19 12:25:00,52.54,52.58,52.54,52.58,180695.0,50.9736,51.0124,50.9736,51.0124,180695.0
2024-09-19 12:30:00,52.57,52.59,52.56,52.58,86367.0,51.0027,51.0221,50.993,51.0124,86367.0
2024-09-19 12:35:00,52.57,52.58,52.56,52.56,24445.0,51.0027,51.0124,50.993,50.993,24445.0
2024-09-19 12:40:00,52.57,52.57,52.54,52.56,84820.0,51.0027,51.0027,50.9736,50.993,84820.0
2024-09-19 12:45:00,52.55,52.58,52.55,52.56,37324.0,50.9833,51.0124,50.9833,50.993,37324.0
2024-09-19 12:50:00,52.55,52.57,52.54,52.56,239290.0,50.9833,51.0027,50.9736,50.993,239290.0
2024-09-19 12:55:00,52.56,52.57,52.52,52.55,48111.0,50.993,51.0027,50.9541,50.9833,48111.0
2024-09-19 13:00:00,52.55,52.55,52.52,52.55,71785.0,50.9833,50.9833,50.9541,50.9833,71785.0
2024-09-19 13:05:00,52.54,52.55,52.52,52.54,59678.0,50.9736,50.9833,50.9541,50.9736,59678.0
2024-09-19 13:10:00,52.55,52.56,52.53,52.54,45368.0,50.9833,50.993,50.9638,50.9736,45368.0
2024-09-19 13:15:00,52.54,52.58,52.53,52.57,45431.0,50.9736,51.0124,50.9638,51.0027,45431.0
2024-09-19 13:20:00,52.58,52.59,52.55,52.56,52382.0,51.0124,51.0221,50.9833,50.993,52382.0
2024-09-19 13:25:00,52.56,52.59,52.56,52.57,52410.0,50.993,51.0221,50.993,51.0027,52410.0
2024-09-19 13:30:00,52.57,52.6,52.56,52.59,66202.0,51.0027,51.0318,50.993,51.0221,66202.0
2024-09-19 13:35:00,52.59,52.61,52.58,52.61,44981.0,51.0221,51.0415,51.0124,51.0415,44981.0
2024-09-19 13:40:00,52.61,52.63,52.6,52.63,22828.0,51.0415,51.0609,51.0318,51.0609,22828.0
2024-09-19 13:45:00,52.62,52.66,52.62,52.64,27677.0,51.0512,51.09,51.0512,51.0706,27677.0
2024-09-19 13:50:00,52.64,52.65,52.63,52.65,85550.0,51.0706,51.0803,51.0609,51.0803,85550.0
2024-09-19 13:55:00,52.65,52.66,52.63,52.66,66735.0,51.0803,51.09,51.0609,51.09,66735.0
2024-09-19 14:00:00,52.66,52.67,52.65,52.66,137375.0,51.09,51.0997,51.0803,51.09,137375.0
2024-09-19 14:05:00,52.66,52.67,52.62,52.63,35505.0,51.09,51.0997,51.0512,51.0609,35505.0
2024-09-19 14:10:00,52.63,52.64,52.61,52.64,51674.0,51.0609,51.0706,51.0415,51.0706,51674.0
2024-09-19 14:15:00,52.63,52.63,52.57,52.59,93707.0,51.0609,51.0609,51.0027,51.0221,93707.0
2024-09-19 14:20:00,52.59,52.63,52.58,52.63,53883.0,51.0221,51.0609,51.0124,51.0609,53883.0
2024-09-19 14:25:00,52.63,52.65,52.61,52.65,23451.0,51.0609,51.0803,51.0415,51.0803,23451.0
2024-09-19 14:30:00,52.65,52.66,52.63,52.64,44906.0,51.0803,51.09,51.0609,51.0706,44906.0
2024-09-19 14:35:00,52.63,52.67,52.62,52.66,54765.0,51.0609,51.0997,51.0512,51.09,54765.0
2024-09-19 14:40:00,52.66,52.67,52.64,52.66,46705.0,51.09,51.0997,51.0706,51.09,46705.0
2024-09-19 14:45:00,52.66,52.66,52.62,52.62,43203.0,51.09,51.09,51.0512,51.0512,43203.0
2024-09-19 14:50:00,52.62,52.63,52.59,52.63,45343.0,51.0512,51.0609,51.0221,51.0609,45343.0
2024-09-19 14:55:00,52.63,52.65,52.61,52.65,64487.0,51.0609,51.0803,51.0415,51.0803,64487.0
2024-09-19 15:00:00,52.64,52.65,52.61,52.63,73299.0,51.0706,51.0803,51.0415,51.0609,73299.0
2024-09-19 15:05:00,52.63,52.63,52.59,52.61,103128.0,51.0609,51.0609,51.0221,51.0415,103128.0
2024-09-19 15:10:00,52.6,52.62,52.57,52.57,76171.0,51.0318,51.0512,51.0027,51.0027,76171.0
2024-09-19 15:15:00,52.57,52.59,52.55,52.56,66375.0,51.0027,51.0221,50.9833,50.993,66375.0
2024-09-19 15:20:00,52.56,52.59,52.53,52.59,69529.0,50.993,51.0221,50.9638,51.0221,69529.0
2024-09-19 15:25:00,52.58,52.59,52.54,52.55,56520.0,51.0124,51.0221,50.9736,50.9833,56520.0
2024-09-19 15:30:00,52.55,52.56,52.53,52.54,47466.0,50.9833,50.993,50.9638,50.9736,47466.0
2024-09-19 15:35:00,52.54,52.55,52.53,52.55,34318.0,50.9736,50.9833,50.9638,50.9833,34318.0
2024-09-19 15:40:00,52.55,52.56,52.52,52.54,72747.0,50.9833,50.993,50.9541,50.9736,72747.0
2024-09-19 15:45:00,52.54,52.57,52.53,52.57,46692.0,50.9736,51.0027,50.9638,51.0027,46692.0
2024-09-19 15:50:00,52.57,52.57,52.52,52.55,158755.0,51.0027,51.0027,50.9541,50.9833,158755.0
2024-09-19 15:55:00,52.55,52.6,52.54,52.58,155195.0,50.9833,51.0318,50.9736,51.0124,155195.0
2024-09-20 09:30:00,52.15,52.15,52.07,52.07,241615.0,50.7358,50.7358,50.658,50.658,241615.0
2024-09-20 09:35:00,52.07,52.08,52.0,52.03,162053.0,50.658,50.6677,50.5899,50.6191,162053.0
2024-09-20 09:40:00,52.03,52.03,51.93,51.95,104480.0,50.6191,50.6191,50.5218,50.5412,104480.0
2024-09-20 09:45:00,51.95,51.96,51.91,51.91,72569.0,50.5412,50.551,50.5023,50.5023,72569.0
2024-09-20 09:50:00,51.91,51.94,51.89,51.9,65961.0,50.5023,50.5315,50.4829,50.4926,65961.0
2024-09-20 09:55:00,51.89,51.91,51.86,51.86,46012.0,50.4829,50.5023,50.4537,50.4537,46012.0
2024-09-20 10:00:00,51.86,51.87,51.8,51.81,177867.0,50.4537,50.4634,50.3953,50.405,177867.0
2024-09-20 10:05:00,51.82,51.87,51.79,51.85,139377.0,50.4148,50.4634,50.3856,50.4439,139377.0
2024-09-20 10:10:00,51.85,51.86,51.74,51.76,80574.0,50.4439,50.4537,50.3369,50.3564,80574.0
2024-09-20 10:15:00,51.76,51.86,51.76,51.84,101634.0,50.3564,50.4537,50.3564,50.4342,101634.0
2024-09-20 10:20:00,51.84,51.86,51.83,51.84,57104.0,50.4342,50.4537,50.4245,50.4342,57104.0
2024-09-20 10:25:00,51.85,51.87,51.84,51.86,53334.0,50.4439,50.4634,50.4342,50.4537,53334.0
2024-09-20 10:30:00,51.86,51.91,51.84,51.9,59390.0,50.4537,50.5023,50.4342,50.4926,59390.0
2024-09-20 10:35:00,51.89,51.92,51.86,51.88,46323.0,50.4829,50.512,50.4537,50.4731,46323.0
2024-09-20 10:40:00,51.88,51.91,51.88,51.89,33067.0,50.4731,50.5023,50.4731,50.4829,33067.0
2024-09-20 10:45:00,51.89,51.9,51.86,51.88,32396.0,50.4829,50.4926,50.4537,50.4731,32396.0
2024-09-20 10:50:00,51.88,51.91,51.85,51.87,48242.0,50.4731,50.5023,50.4439,50.4634,48242.0
2024-09-20 10:55:00,51.86,51.88,51.84,51.86,46262.0,50.4537,50.4731,50.4342,50.4537,46262.0
2024-09-20 11:00:00,51.85,51.87,51.82,51.83,44545.0,50.4439,50.4634,50.4148,50.4245,44545.0
2024-09-20 11:05:00,51.84,51.87,51.83,51.85,64231.0,50.4342,50.4634,50.4245,50.4439,64231.0
2024-09-20 11:10:00,51.85,51.85,51.78,51.8,43315.0,50.4439,50.4439,50.3758,50.3953,43315.0
2024-09-20 11:15:00,51.79,51.81,51.75,51.8,30402.0,50.3856,50.405,50.3467,50.3953,30402.0
2024-09-20 11:20:00,51.8,51.82,51.79,51.8,34389.0,50.3953,50.4148,50.3856,50.3953,34389.0
2024-09-20 11:25:00,51.8,51.81,51.78,51.79,26672.0,50.3953,50.405,50.3758,50.3856,26672.0
2024-09-20 11:30:00,51.78,51.82,51.75,51.81,58234.0,50.3758,50.4148,50.3467,50.405,58234.0
2024-09-20 11:35:00,51.83,51.87,51.8,51.85,54420.0,50.4245,50.4634,50.3953,50.4439,54420.0
2024-09-20 11:40:00,51.86,51.93,51.82,51.92,62017.0,50.4537,50.5218,50.4148,50.512,62017.0
2024-09-20 11:45:00,51.92,51.93,51.87,51.91,35560.0,50.512,50.5218,50.4634,50.5023,35560.0
2024-09-20 11:50:00,51.91,51.92,51.87,51.89,70685.0,50.5023,50.512,50.4634,50.4829,70685.0
2024-09-20 11:55:00,51.88,51.94,51.88,51.9,81417.0,50.4731,50.5315,50.4731,50.4926,81417.0
2024-09-20 12:00:00,51.9,51.91,51.87,51.91,115442.0,50.4926,50.5023,50.4634,50.5023,115442.0
2024-09-20 12:05:00,51.9,51.94,51.89,51.92,50081.0,50.4926,50.5315,50.4829,50.512,50081.0
2024-09-20 12:10:00,51.93,51.94,51.91,51.94,25293.0,50.5218,50.5315,50.5023,50.5315,25293.0
2024-09-20 12:15:00,51.94,51.95,51.92,51.95,26275.0,50.5315,50.5412,50.512,50.5412,26275.0
2024-09-20 12:20:00,51.95,51.98,51.93,51.98,89110.0,50.5412,50.5704,50.5218,50.5704,89110.0
2024-09-20 12:25:00,51.97,51.98,51.95,51.98,22060.0,50.5607,50.5704,50.5412,50.5704,22060.0
2024-09-20 12:30:00,51.98,51.98,51.94,51.96,45127.0,50.5704,50.5704,50.5315,50.551,45127.0
2024-09-20 12:35:00,51.97,52.0,51.95,51.98,46799.0,50.5607,50.5899,50.5412,50.5704,46799.0
2024-09-20 12:40:00,51.98,52.01,51.97,52.0,49272.0,50.5704,50.5996,50.5607,50.5899,49272.0
2024-09-20 12:45:00,52.0,52.01,51.98,52.0,62349.0,50.5899,50.5996,50.5704,50.5899,62349.0
2024-09-20 12:50:00,52.0,52.02,52.0,52.0,55061.0,50.5899,50.6093,50.5899,50.5899,55061.0
2024-09-20 12:55:00,52.01,52.02,51.99,52.0,14997.0,50.5996,50.6093,50.5802,50.5899,14997.0
2024-09-20 13:00:00,52.0,52.0,51.96,51.96,60144.0,50.5899,50.5899,50.551,50.551,60144.0
2024-09-20 13:05:00,51.96,51.99,51.95,51.97,47535.0,50.551,50.5802,50.5412,50.5607,47535.0
2024-09-20 13:10:00,51.96,51.99,51.96,51.98,26115.0,50.551,50.5802,50.551,50.5704,26115.0
2024-09-20 13:15:00,51.98,51.98,51.96,51.98,24622.0,50.5704,50.5704,50.551,50.5704,24622.0
2024-09-20 13:20:00,51.98,51.98,51.95,51.96,311147.0,50.5704,50.5704,50.5412,50.551,311147.0
2024-09-20 13:25:00,51.96,51.97,51.93,51.97,48761.0,50.551,50.5607,50.5218,50.5607,48761.0
2024-09-20 13:30:00,51.97,51.99,51.96,51.99,41572.0,50.5607,50.5802,50.551,50.5802,41572.0
2024-09-20 13:35:00,51.99,51.99,51.96,51.97,59101.0,50.5802,50.5802,50.551,50.5607,59101.0
2024-09-20 13:40:00,51.97,51.99,51.96,51.97,16460.0,50.5607,50.5802,50.551,50.5607,16460.0
2024-09-20 13:45:00,51.97,51.98,51.95,51.97,36557.0,50.5607,50.5704,50.5412,50.5607,36557.0
2024-09-20 13:50:00,51.96,51.97,51.93,51.94,37347.0,50.551,50.5607,50.5218,50.5315,37347.0
2024-09-20 13:55:00,51.95,51.96,51.94,51.96,91432.0,50.5412,50.551,50.5315,50.551,91432.0
2024-09-20 14:00:00,51.96,51.96,51.89,51.91,52521.0,50.551,50.551,50.4829,50.5023,52521.0
2024-09-20 14:05:00,51.91,51.92,51.88,51.89,54535.0,50.5023,50.512,50.4731,50.4829,54535.0
2024-09-20 14:10:00,51.89,51.91,51.86,51.9,48125.0,50.4829,50.5023,50.4537,50.4926,48125.0
2024-09-20 14:15:00,51.89,51.92,51.89,51.9,58195.0,50.4829,50.512,50.4829,50.4926,58195.0
2024-09-20 14:20:00,51.9,51.91,51.88,51.89,43728.0,50.4926,50.5023,50.4731,50.4829,43728.0
2024-09-20 14:25:00,51.89,51.89,51.87,51.87,27485.0,50.4829,50.4829,50.4634,50.4634,27485.0
2024-09-20 14:30:00,51.88,51.89,51.85,51.87,71096.0,50.4731,50.4829,50.4439,50.4634,71096.0
2024-09-20 14:35:00,51.86,51.88,51.85,51.88,219588.0,50.4537,50.4731,50.4439,50.4731,219588.0
2024-09-20 14:40:00,51.87,51.9,51.85,51.88,77157.0,50.4634,50.4926,50.4439,50.4731,77157.0
2024-09-20 14:45:00,51.89,51.92,51.88,51.91,100798.0,50.4829,50.512,50.4731,50.5023,100798.0
2024-09-20 14:50:00,51.91,51.96,51.91,51.96,48613.0,50.5023,50.551,50.5023,50.551,48613.0
2024-09-20 14:55:00,51.96,51.98,51.95,51.96,59980.0,50.551,50.5704,50.5412,50.551,59980.0
2024-09-20 15:00:00,51.97,51.98,51.95,51.97,51491.0,50.5607,50.5704,50.5412,50.5607,51491.0
2024-09-20 15:05:00,51.97,51.97,51.94,51.96,73010.0,50.5607,50.5607,50.5315,50.551,73010.0
2024-09-20 15:10:00,51.96,51.97,51.94,51.97,79204.0,50.551,50.5607,50.5315,50.5607,79204.0
2024-09-20 15:15:00,51.97,51.99,51.96,51.98,118177.0,50.5607,50.5802,50.551,50.5704,118177.0
2024-09-20 15:20:00,51.98,52.02,51.97,51.98,74549.0,50.5704,50.6093,50.5607,50.5704,74549.0
2024-09-20 15:25:00,51.98,52.03,51.98,52.01,78038.0,50.5704,50.6191,50.5704,50.5996,78038.0
2024-09-20 15:30:00,52.01,52.02,51.99,52.02,52292.0,50.5996,50.6093,50.5802,50.6093,52292.0
2024-09-20 15:35:00,52.01,52.05,52.0,52.02,52543.0,50.5996,50.6385,50.5899,50.6093,52543.0
2024-09-20 15:40:00,52.02,52.04,52.0,52.04,147479.0,50.6093,50.6288,50.5899,50.6288,147479.0
2024-09-20 15:45:00,52.04,52.04,51.99,52.0,93665.0,50.6288,50.6288,50.5802,50.5899,93665.0
2024-09-20 15:50:00,52.0,52.01,51.97,51.97,158995.0,50.5899,50.5996,50.5607,50.5607,158995.0
2024-09-20 15:55:00,51.98,51.98,51.93,51.96,111891.0,50.5704,50.5704,50.5218,50.551,111891.0
2024-09-23 09:30:00,52.06,52.08,52.01,52.04,256421.0,50.6483,50.6677,50.5996,50.6288,256421.0
2024-09-23 09:35:00,52.03,52.09,52.02,52.05,61650.0,50.6191,50.6774,50.6093,50.6385,61650.0
2024-09-23 09:40:00,52.05,52.1,52.05,52.1,124057.0,50.6385,50.6872,50.6385,50.6872,124057.0
2024-09-23 09:45:00,52.1,52.11,52.01,52.1,196704.0,50.6872,50.6969,50.5996,50.6872,196704.0
2024-09-23 09:50:00,52.1,52.14,52.08,52.11,60929.0,50.6872,50.7261,50.6677,50.6969,60929.0
2024-09-23 09:55:00,52.12,52.14,52.1,52.13,62600.0,50.7066,50.7261,50.6872,50.7164,62600.0
2024-09-23 10:00:00,52.12,52.15,52.09,52.11,200105.0,50.7066,50.7358,50.6774,50.6969,200105.0
2024-09-23 10:05:00,52.11,52.11,52.06,52.09,66247.0,50.6969,50.6969,50.6483,50.6774,66247.0
2024-09-23 10:10:00,52.1,52.11,52.07,52.1,203930.0,50.6872,50.6969,50.658,50.6872,203930.0
2024-09-23 10:15:00,52.1,52.17,52.09,52.16,43403.0,50.6872,50.7553,50.6774,50.7455,43403.0
2024-09-23 10:20:00,52.16,52.21,52.14,52.19,680097.0,50.7455,50.7942,50.7261,50.7747,680097.0
2024-09-23 10:25:00,52.18,52.19,52.16,52.18,103024.0,50.765,50.7747,50.7455,50.765,103024.0
2024-09-23 10:30:00,52.18,52.19,52.14,52.15,102989.0,50.765,50.7747,50.7261,50.7358,102989.0
2024-09-23 10:35:00,52.16,52.16,52.09,52.1,89032.0,50.7455,50.7455,50.6774,50.6872,89032.0
2024-09-23 10:40:00,52.1,52.16,52.09,52.16,78906.0,50.6872,50.7455,50.6774,50.7455,78906.0
2024-09-23 10:45:00,52.16,52.16,52.12,52.13,48079.0,50.7455,50.7455,50.7066,50.7164,48079.0
2024-09-23 10:50:00,52.12,52.17,52.11,52.16,41452.0,50.7066,50.7553,50.6969,50.7455,41452.0
2024-09-23 10:55:00,52.16,52.18,52.13,52.18,72087.0,50.7455,50.765,50.7164,50.765,72087.0
2024-09-23 11:00:00,52.18,52.18,52.11,52.12,85050.0,50.765,50.765,50.6969,50.7066,85050.0
2024-09-23 11:05:00,52.12,52.12,52.05,52.06,78559.0,50.7066,50.7066,50.6385,50.6483,78559.0
2024-09-23 11:10:00,52.07,52.11,52.05,52.1,34946.0,50.658,50.6969,50.6385,50.6872,34946.0
2024-09-23 11:15:00,52.1,52.12,52.08,52.09,33341.0,50.6872,50.7066,50.6677,50.6774,33341.0
2024-09-23 11:20:00,52.09,52.14,52.09,52.13,45639.0,50.6774,50.7261,50.6774,50.7164,45639.0
2024-09-23 11:25:00,52.12,52.14,52.11,52.12,88606.0,50.7066,50.7261,50.6969,50.7066,88606.0
2024-09-23 11:30:00,52.13,52.16,52.12,52.14,66123.0,50.7164,50.7455,50.7066,50.7261,66123.0
2024-09-23 11:35:00,52.16,52.18,52.14,52.18,56005.0,50.7455,50.765,50.7261,50.765,56005.0
2024-09-23 11:40:00,52.19,52.19,52.16,52.18,35598.0,50.7747,50.7747,50.7455,50.765,35598.0
2024-09-23 11:45:00,52.18,52.2,52.17,52.17,116400.0,50.765,50.7845,50.7553,50.7553,116400.0
2024-09-23 11:50:00,52.18,52.19,52.16,52.18,112499.0,50.765,50.7747,50.7455,50.765,112499.0
2024-09-23 11:55:00,52.18,52.18,52.12,52.13,73635.0,50.765,50.765,50.7066,50.7164,73635.0
2024-09-23 12:00:00,52.13,52.13,52.08,52.1,194472.0,50.7164,50.7164,50.6677,50.6872,194472.0
2024-09-23 12:05:00,52.09,52.11,52.07,52.08,68858.0,50.6774,50.6969,50.658,50.6677,68858.0
2024-09-23 12:10:00,52.08,52.08,52.03,52.04,102780.0,50.6677,50.6677,50.6191,50.6288,102780.0
2024-09-23 12:15:00,52.03,52.07,52.01,52.05,64348.0,50.6191,50.658,50.5996,50.6385,64348.0
2024-09-23 12:20:00,52.05,52.07,52.04,52.07,27655.0,50.6385,50.658,50.6288,50.658,27655.0
2024-09-23 12:25:00,52.07,52.09,52.06,52.06,54748.0,50.658,50.6774,50.6483,50.6483,54748.0
2024-09-23 12:30:00,52.06,52.07,52.03,52.06,58156.0,50.6483,50.658,50.6191,50.6483,58156.0
2024-09-23 12:35:00,52.06,52.07,52.04,52.05,68052.0,50.6483,50.658,50.6288,50.6385,68052.0
2024-09-23 12:40:00,52.05,52.07,52.05,52.06,45919.0,50.6385,50.658,50.6385,50.6483,45919.0
2024-09-23 12:45:00,52.06,52.08,52.04,52.08,127609.0,50.6483,50.6677,50.6288,50.6677,127609.0
2024-09-23 12:50:00,52.08,52.1,52.07,52.1,77132.0,50.6677,50.6872,50.658,50.6872,77132.0
2024-09-23 12:55:00,52.1,52.12,52.08,52.12,46062.0,50.6872,50.7066,50.6677,50.7066,46062.0
2024-09-23 13:00:00,52.11,52.11,52.07,52.09,90614.0,50.6969,50.6969,50.658,50.6774,90614.0
2024-09-23 13:05:00,52.08,52.11,52.08,52.11,43576.0,50.6677,50.6969,50.6677,50.6969,43576.0
2024-09-23 13:10:00,52.11,52.14,52.1,52.12,34627.0,50.6969,50.7261,50.6872,50.7066,34627.0
2024-09-23 13:15:00,52.13,52.14,52.12,52.14,27530.0,50.7164,50.7261,50.7066,50.7261,27530.0
2024-09-23 13:20:00,52.14,52.15,52.12,52.13,20196.0,50.7261,50.7358,50.7066,50.7164,20196.0
2024-09-23 13:25:00,52.13,52.16,52.13,52.16,23395.0,50.7164,50.7455,50.7164,50.7455,23395.0
2024-09-23 13:30:00,52.16,52.2,52.15,52.2,51825.0,50.7455,50.7845,50.7358,50.7845,51825.0
2024-09-23 13:35:00,52.2,52.2,52.17,52.18,37188.0,50.7845,50.7845,50.7553,50.765,37188.0
2024-09-23 13:40:00,52.2,52.21,52.17,52.17,45952.0,50.7845,50.7942,50.7553,50.7553,45952.0
2024-09-23 13:45:00,52.17,52.2,52.17,52.19,55061.0,50.7553,50.7845,50.7553,50.7747,55061.0
2024-09-23 13:50:00,52.18,52.2,52.17,52.18,31476.0,50.765,50.7845,50.7553,50.765,31476.0
2024-09-23 13:55:00,52.18,52.19,52.17,52.19,35702.0,50.765,50.7747,50.7553,50.7747,35702.0
2024-09-23 14:00:00,52.18,52.18,52.15,52.15,49718.0,50.765,50.765,50.7358,50.7358,49718.0
2024-09-23 14:05:00,52.15,52.18,52.13,52.17,49441.0,50.7358,50.765,50.7164,50.7553,49441.0
2024-09-23 14:10:00,52.18,52.19,52.17,52.18,124776.0,50.765,50.7747,50.7553,50.765,124776.0
2024-09-23 14:15:00,52.18,52.2,52.17,52.2,43694.0,50.765,50.7845,50.7553,50.7845,43694.0
2024-09-23 14:20:00,52.2,52.21,52.19,52.21,66788.0,50.7845,50.7942,50.7747,50.7942,66788.0
2024-09-23 14:25:00,52.21,52.21,52.19,52.2,355117.0,50.7942,50.7942,50.7747,50.7845,355117.0
2024-09-23 14:30:00,52.2,52.21,52.19,52.21,83451.0,50.7845,50.7942,50.7747,50.7942,83451.0
2024-09-23 14:35:00,52.21,52.21,52.19,52.19,36391.0,50.7942,50.7942,50.7747,50.7747,36391.0
2024-09-23 14:40:00,52.19,52.2,52.18,52.19,62349.0,50.7747,50.7845,50.765,50.7747,62349.0
2024-09-23 14:45:00,52.19,52.19,52.17,52.18,70109.0,50.7747,50.7747,50.7553,50.765,70109.0
2024-09-23 14:50:00,52.18,52.18,52.16,52.16,124043.0,50.765,50.765,50.7455,50.7455,124043.0
2024-09-23 14:55:00,52.16,52.19,52.16,52.19,58185.0,50.7455,50.7747,50.7455,50.7747,58185.0
2024-09-23 15:00:00,52.18,52.18,52.16,52.17,100991.0,50.765,50.765,50.7455,50.7553,100991.0
2024-09-23 15:05:00,52.17,52.18,52.16,52.16,69991.0,50.7553,50.765,50.7455,50.7455,69991.0
2024-09-23 15:10:00,52.16,52.17,52.15,52.16,144734.0,50.7455,50.7553,50.7358,50.7455,144734.0
2024-09-23 15:15:00,52.16,52.17,52.16,52.16,109196.0,50.7455,50.7553,50.7455,50.7455,109196.0
2024-09-23 15:20:00,52.16,52.18,52.16,52.16,124834.0,50.7455,50.765,50.7455,50.7455,124834.0
2024-09-23 15:25:00,52.16,52.17,52.16,52.17,186181.0,50.7455,50.7553,50.7455,50.7553,186181.0
2024-09-23 15:30:00,52.16,52.19,52.16,52.19,170303.0,50.7455,50.7747,50.7455,50.7747,170303.0
2024-09-23 15:35:00,52.19,52.19,52.17,52.18,69362.0,50.7747,50.7747,50.7553,50.765,69362.0
2024-09-23 15:40:00,52.17,52.18,52.15,52.16,159657.0,50.7553,50.765,50.7358,50.7455,159657.0
2024-09-23 15:45:00,52.16,52.18,52.15,52.18,60790.0,50.7455,50.765,50.7358,50.765,60790.0
2024-09-23 15:50:00,52.17,52.18,52.15,52.16,254597.0,50.7553,50.765,50.7358,50.7455,254597.0
2024-09-23 15:55:00,52.15,52.18,52.15,52.15,391226.0,50.7358,50.765,50.7358,50.7358,391226.0
2024-09-24 09:30:00,52.35,52.36,52.28,52.32,469621.0,50.9304,50.9401,50.8623,50.9012,469621.0
2024-09-24 09:35:00,52.32,52.35,52.3,52.3,109023.0,50.9012,50.9304,50.8817,50.8817,109023.0
2024-09-24 09:40:00,52.3,52.34,52.3,52.33,70815.0,50.8817,50.9207,50.8817,50.9109,70815.0
2024-09-24 09:45:00,52.32,52.35,52.31,52.33,152351.0,50.9012,50.9304,50.8915,50.9109,152351.0
2024-09-24 09:50:00,52.33,52.33,52.29,52.31,74709.0,50.9109,50.9109,50.872,50.8915,74709.0
2024-09-24 09:55:00,52.3,52.32,52.27,52.3,53350.0,50.8817,50.9012,50.8526,50.8817,53350.0
2024-09-24 10:00:00,52.3,52.32,52.19,52.26,334068.0,50.8817,50.9012,50.7747,50.8428,334068.0
2024-09-24 10:05:00,52.27,52.36,52.25,52.35,102757.0,50.8526,50.9401,50.8331,50.9304,102757.0
2024-09-24 10:10:00,52.35,52.37,52.33,52.34,310133.0,50.9304,50.9498,50.9109,50.9207,310133.0
2024-09-24 10:15:00,52.33,52.35,52.3,52.3,107241.0,50.9109,50.9304,50.8817,50.8817,107241.0
2024-09-24 10:20:00,52.3,52.36,52.27,52.32,122805.0,50.8817,50.9401,50.8526,50.9012,122805.0
2024-09-24 10:25:00,52.32,52.33,52.29,52.32,63868.0,50.9012,50.9109,50.872,50.9012,63868.0
2024-09-24 10:30:00,52.32,52.34,52.26,52.28,91332.0,50.9012,50.9207,50.8428,50.8623,91332.0
2024-09-24 10:35:00,52.28,52.28,52.21,52.22,159690.0,50.8623,50.8623,50.7942,50.8039,159690.0
2024-09-24 10:40:00,52.22,52.3,52.22,52.3,71713.0,50.8039,50.8817,50.8039,50.8817,71713.0
2024-09-24 10:45:00,52.29,52.34,52.29,52.32,64018.0,50.872,50.9207,50.872,50.9012,64018.0
2024-09-24 10:50:00,52.32,52.33,52.29,52.32,30876.0,50.9012,50.9109,50.872,50.9012,30876.0
2024-09-24 10:55:00,52.33,52.36,52.32,52.36,42839.0,50.9109,50.9401,50.9012,50.9401,42839.0
2024-09-24 11:00:00,52.35,52.38,52.34,52.37,86946.0,50.9304,50.9596,50.9207,50.9498,86946.0
2024-09-24 11:05:00,52.36,52.4,52.35,52.39,63961.0,50.9401,50.979,50.9304,50.9693,63961.0
2024-09-24 11:10:00,52.39,52.43,52.39,52.4,51091.0,50.9693,51.0082,50.9693,50.979,51091.0
2024-09-24 11:15:00,52.41,52.41,52.38,52.41,57872.0,50.9888,50.9888,50.9596,50.9888,57872.0
2024-09-24 11:20:00,52.4,52.4,52.38,52.4,93339.0,50.979,50.979,50.9596,50.979,93339.0
2024-09-24 11:25:00,52.4,52.42,52.38,52.4,62677.0,50.979,50.9985,50.9596,50.979,62677.0
2024-09-24 11:30:00,52.41,52.43,52.4,52.41,44415.0,50.9888,51.0082,50.979,50.9888,44415.0
2024-09-24 11:35:00,52.41,52.42,52.38,52.41,40476.0,50.9888,50.9985,50.9596,50.9888,40476.0
2024-09-24 11:40:00,52.4,52.42,52.39,52.39,30769.0,50.979,50.9985,50.9693,50.9693,30769.0
2024-09-24 11:45:00,52.38,52.4,52.37,52.39,47514.0,50.9596,50.979,50.9498,50.9693,47514.0
2024-09-24 11:50:00,52.39,52.43,52.38,52.42,104851.0,50.9693,51.0082,50.9596,50.9985,104851.0
2024-09-24 11:55:00,52.43,52.44,52.4,52.42,41467.0,51.0082,51.0179,50.979,50.9985,41467.0
2024-09-24 12:00:00,52.42,52.45,52.41,52.44,34455.0,50.9985,51.0277,50.9888,51.0179,34455.0
2024-09-24 12:05:00,52.45,52.47,52.44,52.44,63991.0,51.0277,51.0471,51.0179,51.0179,63991.0
2024-09-24 12:10:00,52.44,52.46,52.42,52.46,72710.0,51.0179,51.0374,50.9985,51.0374,72710.0
2024-09-24 12:15:00,52.45,52.46,52.44,52.44,34389.0,51.0277,51.0374,51.0179,51.0179,34389.0
2024-09-24 12:20:00,52.45,52.46,52.42,52.42,70864.0,51.0277,51.0374,50.9985,50.9985,70864.0
2024-09-24 12:25:00,52.44,52.44,52.4,52.41,28548.0,51.0179,51.0179,50.979,50.9888,28548.0
2024-09-24 12:30:00,52.41,52.42,52.39,52.41,141551.0,50.9888,50.9985,50.9693,50.9888,141551.0
2024-09-24 12:35:00,52.41,52.43,52.4,52.43,23680.0,50.9888,51.0082,50.979,51.0082,23680.0
2024-09-24 12:40:00,52.43,52.45,52.42,52.45,45467.0,51.0082,51.0277,50.9985,51.0277,45467.0
2024-09-24 12:45:00,52.45,52.47,52.45,52.46,37452.0,51.0277,51.0471,51.0277,51.0374,37452.0
2024-09-24 12:50:00,52.45,52.47,52.44,52.45,18995.0,51.0277,51.0471,51.0179,51.0277,18995.0
2024-09-24 12:55:00,52.44,52.46,52.41,52.42,407669.0,51.0179,51.0374,50.9888,50.9985,407669.0
2024-09-24 13:00:00,52.41,52.45,52.41,52.43,17878.0,50.9888,51.0277,50.9888,51.0082,17878.0
2024-09-24 13:05:00,52.42,52.45,52.42,52.43,68586.0,50.9985,51.0277,50.9985,51.0082,68586.0
2024-09-24 13:10:00,52.43,52.47,52.43,52.47,229350.0,51.0082,51.0471,51.0082,51.0471,229350.0
2024-09-24 13:15:00,52.47,52.48,52.45,52.46,82596.0,51.0471,51.0569,51.0277,51.0374,82596.0
2024-09-24 13:20:00,52.46,52.46,52.44,52.44,73047.0,51.0374,51.0374,51.0179,51.0179,73047.0
2024-09-24 13:25:00,52.45,52.45,52.42,52.43,77819.0,51.0277,51.0277,50.9985,51.0082,77819.0
2024-09-24 13:30:00,52.43,52.44,52.4,52.44,33918.0,51.0082,51.0179,50.979,51.0179,33918.0
2024-09-24 13:35:00,52.44,52.45,52.41,52.41,25117.0,51.0179,51.0277,50.9888,50.9888,25117.0
2024-09-24 13:40:00,52.42,52.44,52.39,52.43,45460.0,50.9985,51.0179,50.9693,51.0082,45460.0
2024-09-24 13:45:00,52.42,52.43,52.39,52.4,40257.0,50.9985,51.0082,50.9693,50.979,40257.0
2024-09-24 13:50:00,52.4,52.42,52.39,52.41,24273.0,50.979,50.9985,50.9693,50.9888,24273.0
2024-09-24 13:55:00,52.41,52.42,52.39,52.4,24987.0,50.9888,50.9985,50.9693,50.979,24987.0
2024-09-24 14:00:00,52.4,52.43,52.39,52.42,39646.0,50.979,51.0082,50.9693,50.9985,39646.0
2024-09-24 14:05:00,52.42,52.43,52.41,52.42,66552.0,50.9985,51.0082,50.9888,50.9985,66552.0
2024-09-24 14:10:00,52.41,52.42,52.39,52.4,37440.0,50.9888,50.9985,50.9693,50.979,37440.0
2024-09-24 14:15:00,52.39,52.41,52.37,52.41,81650.0,50.9693,50.9888,50.9498,50.9888,81650.0
2024-09-24 14:20:00,52.4,52.42,52.39,52.41,77629.0,50.979,50.9985,50.9693,50.9888,77629.0
2024-09-24 14:25:00,52.41,52.43,52.4,52.41,47367.0,50.9888,51.0082,50.979,50.9888,47367.0
2024-09-24 14:30:00,52.41,52.42,52.37,52.42,48158.0,50.9888,50.9985,50.9498,50.9985,48158.0
2024-09-24 14:35:00,52.42,52.45,52.41,52.44,106335.0,50.9985,51.0277,50.9888,51.0179,106335.0
2024-09-24 14:40:00,52.45,52.45,52.43,52.44,58873.0,51.0277,51.0277,51.0082,51.0179,58873.0
2024-09-24 14:45:00,52.44,52.44,52.42,52.42,32935.0,51.0179,51.0179,50.9985,50.9985,32935.0
2024-09-24 14:50:00,52.43,52.44,52.42,52.44,32817.0,51.0082,51.0179,50.9985,51.0179,32817.0
2024-09-24 14:55:00,52.43,52.45,52.42,52.44,47777.0,51.0082,51.0277,50.9985,51.0179,47777.0
2024-09-24 15:00:00,52.43,52.47,52.42,52.46,53258.0,51.0082,51.0471,50.9985,51.0374,53258.0
2024-09-24 15:05:00,52.46,52.49,52.46,52.49,78161.0,51.0374,51.0666,51.0374,51.0666,78161.0
2024-09-24 15:10:00,52.48,52.49,52.47,52.48,119303.0,51.0569,51.0666,51.0471,51.0569,119303.0
2024-09-24 15:15:00,52.49,52.49,52.47,52.49,65955.0,51.0666,51.0666,51.0471,51.0666,65955.0
2024-09-24 15:20:00,52.49,52.5,52.48,52.5,59565.0,51.0666,51.0763,51.0569,51.0763,59565.0
2024-09-24 15:25:00,52.5,52.51,52.49,52.51,35978.0,51.0763,51.0861,51.0666,51.0861,35978.0
2024-09-24 15:30:00,52.5,52.51,52.48,52.5,89159.0,51.0763,51.0861,51.0569,51.0763,89159.0
2024-09-24 15:35:00,52.5,52.5,52.47,52.49,121247.0,51.0763,51.0763,51.0471,51.0666,121247.0
2024-09-24 15:40:00,52.49,52.5,52.48,52.5,41275.0,51.0666,51.0763,51.0569,51.0763,41275.0
2024-09-24 15:45:00,52.5,52.52,52.49,52.5,104666.0,51.0763,51.0958,51.0666,51.0763,104666.0
2024-09-24 15:50:00,52.51,52.51,52.48,52.48,52842.0,51.0861,51.0861,51.0569,51.0569,52842.0
2024-09-24 15:55:00,52.48,52.51,52.47,52.48,125262.0,51.0569,51.0861,51.0471,51.0569,125262.0
2024-09-25 09:30:00,52.54,52.54,52.48,52.5,138512.0,51.1152,51.1152,51.0569,51.0763,138512.0
2024-09-25 09:35:00,52.5,52.51,52.47,52.5,83835.0,51.0763,51.0861,51.0471,51.0763,83835.0
2024-09-25 09:40:00,52.48,52.49,52.41,52.46,32572.0,51.0569,51.0666,50.9888,51.0374,32572.0
2024-09-25 09:45:00,52.47,52.49,52.41,52.42,43841.0,51.0471,51.0666,50.9888,50.9985,43841.0
2024-09-25 09:50:00,52.43,52.46,52.41,52.45,88318.0,51.0082,51.0374,50.9888,51.0277,88318.0
2024-09-25 09:55:00,52.45,52.45,52.42,52.43,32887.0,51.0277,51.0277,50.9985,51.0082,32887.0
2024-09-25 10:00:00,52.44,52.45,52.41,52.45,137005.0,51.0179,51.0277,50.9888,51.0277,137005.0
2024-09-25 10:05:00,52.45,52.49,52.43,52.47,22906.0,51.0277,51.0666,51.0082,51.0471,22906.0
2024-09-25 10:10:00,52.48,52.48,52.39,52.41,102683.0,51.0569,51.0569,50.9693,50.9888,102683.0
2024-09-25 10:15:00,52.42,52.43,52.39,52.4,47342.0,50.9985,51.0082,50.9693,50.979,47342.0
2024-09-25 10:20:00,52.4,52.42,52.38,52.41,38882.0,50.979,50.9985,50.9596,50.9888,38882.0
2024-09-25 10:25:00,52.41,52.42,52.36,52.4,67867.0,50.9888,50.9985,50.9401,50.979,67867.0
2024-09-25 10:30:00,52.4,52.41,52.38,52.41,42472.0,50.979,50.9888,50.9596,50.9888,42472.0
2024-09-25 10:35:00,52.4,52.44,52.39,52.43,61754.0,50.979,51.0179,50.9693,51.0082,61754.0
2024-09-25 10:40:00,52.42,52.45,52.4,52.41,65106.0,50.9985,51.0277,50.979,50.9888,65106.0
2024-09-25 10:45:00,52.4,52.41,52.35,52.38,52030.0,50.979,50.9888,50.9304,50.9596,52030.0
2024-09-25 10:50:00,52.37,52.39,52.35,52.39,90696.0,50.9498,50.9693,50.9304,50.9693,90696.0
2024-09-25 10:55:00,52.38,52.4,52.35,52.38,141592.0,50.9596,50.979,50.9304,50.9596,141592.0
2024-09-25 11:00:00,52.38,52.4,52.36,52.38,102758.0,50.9596,50.979,50.9401,50.9596,102758.0
2024-09-25 11:05:00,52.38,52.4,52.34,52.37,18454.0,50.9596,50.979,50.9207,50.9498,18454.0
2024-09-25 11:10:00,52.35,52.36,52.32,52.34,44166.0,50.9304,50.9401,50.9012,50.9207,44166.0
2024-09-25 11:15:00,52.34,52.35,52.32,52.35,51252.0,50.9207,50.9304,50.9012,50.9304,51252.0
2024-09-25 11:20:00,52.34,52.37,52.33,52.34,21475.0,50.9207,50.9498,50.9109,50.9207,21475.0
2024-09-25 11:25:00,52.34,52.35,52.31,52.32,17838.0,50.9207,50.9304,50.8915,50.9012,17838.0
2024-09-25 11:30:00,52.32,52.32,52.3,52.32,28190.0,50.9012,50.9012,50.8817,50.9012,28190.0
2024-09-25 11:35:00,52.31,52.34,52.31,52.33,34226.0,50.8915,50.9207,50.8915,50.9109,34226.0
2024-09-25 11:40:00,52.33,52.35,52.31,52.32,14958.0,50.9109,50.9304,50.8915,50.9012,14958.0
2024-09-25 11:45:00,52.32,52.33,52.3,52.31,47378.0,50.9012,50.9109,50.8817,50.8915,47378.0
2024-09-25 11:50:00,52.32,52.32,52.28,52.28,45902.0,50.9012,50.9012,50.8623,50.8623,45902.0
2024-09-25 11:55:00,52.29,52.3,52.27,52.3,36603.0,50.872,50.8817,50.8526,50.8817,36603.0
2024-09-25 12:00:00,52.29,52.3,52.28,52.29,25180.0,50.872,50.8817,50.8623,50.872,25180.0
2024-09-25 12:05:00,52.29,52.3,52.27,52.3,35068.0,50.872,50.8817,50.8526,50.8817,35068.0
2024-09-25 12:10:00,52.3,52.31,52.27,52.28,28704.0,50.8817,50.8915,50.8526,50.8623,28704.0
2024-09-25 12:15:00,52.28,52.29,52.26,52.27,40579.0,50.8623,50.872,50.8428,50.8526,40579.0
2024-09-25 12:20:00,52.27,52.28,52.25,52.28,99645.0,50.8526,50.8623,50.8331,50.8623,99645.0
2024-09-25 12:25:00,52.28,52.29,52.27,52.29,57946.0,50.8623,50.872,50.8526,50.872,57946.0
2024-09-25 12:30:00,52.29,52.29,52.25,52.28,131171.0,50.872,50.872,50.8331,50.8623,131171.0
2024-09-25 12:35:00,52.28,52.28,52.25,52.27,161225.0,50.8623,50.8623,50.8331,50.8526,161225.0
2024-09-25 12:40:00,52.27,52.27,52.24,52.25,107924.0,50.8526,50.8526,50.8234,50.8331,107924.0
2024-09-25 12:45:00,52.24,52.24,52.21,52.22,103854.0,50.8234,50.8234,50.7942,50.8039,103854.0
2024-09-25 12:50:00,52.21,52.25,52.21,52.25,119504.0,50.7942,50.8331,50.7942,50.8331,119504.0
2024-09-25 12:55:00,52.25,52.25,52.19,52.2,111997.0,50.8331,50.8331,50.7747,50.7845,111997.0
2024-09-25 13:00:00,52.2,52.21,52.15,52.21,170343.0,50.7845,50.7942,50.7358,50.7942,170343.0
2024-09-25 13:05:00,52.2,52.23,52.16,52.16,213097.0,50.7845,50.8136,50.7455,50.7455,213097.0
2024-09-25 13:10:00,52.17,52.18,52.16,52.17,95280.0,50.7553,50.765,50.7455,50.7553,95280.0
2024-09-25 13:15:00,52.18,52.21,52.18,52.19,136665.0,50.765,50.7942,50.765,50.7747,136665.0
2024-09-25 13:20:00,52.19,52.2,52.18,52.19,68475.0,50.7747,50.7845,50.765,50.7747,68475.0
2024-09-25 13:25:00,52.19,52.19,52.17,52.19,257084.0,50.7747,50.7747,50.7553,50.7747,257084.0
2024-09-25 13:30:00,52.18,52.2,52.17,52.17,121192.0,50.765,50.7845,50.7553,50.7553,121192.0
2024-09-25 13:35:00,52.18,52.19,52.14,52.17,78609.0,50.765,50.7747,50.7261,50.7553,78609.0
2024-09-25 13:40:00,52.17,52.17,52.14,52.16,81795.0,50.7553,50.7553,50.7261,50.7455,81795.0
2024-09-25 13:45:00,52.15,52.16,52.12,52.16,95914.0,50.7358,50.7455,50.7066,50.7455,95914.0
2024-09-25 13:50:00,52.15,52.2,52.14,52.2,37660.0,50.7358,50.7845,50.7261,50.7845,37660.0
2024-09-25 13:55:00,52.2,52.23,52.19,52.23,114076.0,50.7845,50.8136,50.7747,50.8136,114076.0
2024-09-25 14:00:00,52.23,52.23,52.2,52.22,93955.0,50.8136,50.8136,50.7845,50.8039,93955.0
2024-09-25 14:05:00,52.21,52.23,52.19,52.21,176197.0,50.7942,50.8136,50.7747,50.7942,176197.0
2024-09-25 14:10:00,52.21,52.22,52.19,52.2,47350.0,50.7942,50.8039,50.7747,50.7845,47350.0
2024-09-25 14:15:00,52.19,52.21,52.17,52.2,61305.0,50.7747,50.7942,50.7553,50.7845,61305.0
2024-09-25 14:20:00,52.2,52.21,52.18,52.2,45261.0,50.7845,50.7942,50.765,50.7845,45261.0
2024-09-25 14:25:00,52.2,52.24,52.19,52.23,141494.0,50.7845,50.8234,50.7747,50.8136,141494.0
2024-09-25 14:30:00,52.23,52.24,52.21,52.22,72258.0,50.8136,50.8234,50.7942,50.8039,72258.0
2024-09-25 14:35:00,52.22,52.25,52.21,52.23,138585.0,50.8039,50.8331,50.7942,50.8136,138585.0
2024-09-25 14:40:00,52.23,52.23,52.21,52.22,90333.0,50.8136,50.8136,50.7942,50.8039,90333.0
2024-09-25 14:45:00,52.22,52.22,52.21,52.22,32774.0,50.8039,50.8039,50.7942,50.8039,32774.0
2024-09-25 14:50:00,52.22,52.23,52.2,52.22,112486.0,50.8039,50.8136,50.7845,50.8039,112486.0
2024-09-25 14:55:00,52.22,52.22,52.18,52.2,162533.0,50.8039,50.8039,50.765,50.7845,162533.0
2024-09-25 15:00:00,52.2,52.21,52.18,52.21,164539.0,50.7845,50.7942,50.765,50.7942,164539.0
2024-09-25 15:05:00,52.21,52.21,52.2,52.2,72935.0,50.7942,50.7942,50.7845,50.7845,72935.0
2024-09-25 15:10:00,52.2,52.22,52.19,52.2,236113.0,50.7845,50.8039,50.7747,50.7845,236113.0
2024-09-25 15:15:00,52.2,52.2,52.18,52.19,149813.0,50.7845,50.7845,50.765,50.7747,149813.0
2024-09-25 15:20:00,52.19,52.19,52.17,52.18,75601.0,50.7747,50.7747,50.7553,50.765,75601.0
2024-09-25 15:25:00,52.18,52.18,52.17,52.18,83090.0,50.765,50.765,50.7553,50.765,83090.0
2024-09-25 15:30:00,52.18,52.18,52.16,52.16,92489.0,50.765,50.765,50.7455,50.7455,92489.0
2024-09-25 15:35:00,52.17,52.17,52.14,52.14,121995.0,50.7553,50.7553,50.7261,50.7261,121995.0
2024-09-25 15:40:00,52.15,52.15,52.14,52.15,148779.0,50.7358,50.7358,50.7261,50.7358,148779.0
2024-09-25 15:45:00,52.15,52.17,52.14,52.16,153147.0,50.7358,50.7553,50.7261,50.7455,153147.0
2024-09-25 15:50:00,52.17,52.18,52.15,52.16,186498.0,50.7553,50.765,50.7358,50.7455,186498.0
2024-09-25 15:55:00,52.16,52.17,52.13,52.16,331276.0,50.7455,50.7553,50.7164,50.7455,331276.0
2024-09-26 09:30:00,53.17,53.19,53.12,53.18,378114.0,51.7282,51.7476,51.6795,51.7379,378114.0
2024-09-26 09:35:00,53.19,53.25,53.15,53.16,314762.0,51.7476,51.806,51.7087,51.7184,314762.0
2024-09-26 09:40:00,53.15,53.17,53.13,53.16,233983.0,51.7087,51.7282,51.6892,51.7184,233983.0
2024-09-26 09:45:00,53.15,53.19,53.09,53.12,183936.0,51.7087,51.7476,51.6503,51.6795,183936.0
2024-09-26 09:50:00,53.12,53.13,53.08,53.13,105649.0,51.6795,51.6892,51.6406,51.6892,105649.0
2024-09-26 09:55:00,53.13,53.16,53.11,53.16,69093.0,51.6892,51.7184,51.6698,51.7184,69093.0
2024-09-26 10:00:00,53.16,53.2,53.1,53.11,165003.0,51.7184,51.7573,51.6601,51.6698,165003.0
2024-09-26 10:05:00,53.11,53.11,53.06,53.07,59025.0,51.6698,51.6698,51.6211,51.6309,59025.0
2024-09-26 10:10:00,53.07,53.16,53.06,53.14,134339.0,51.6309,51.7184,51.6211,51.699,134339.0
2024-09-26 10:15:00,53.14,53.16,53.12,53.14,70488.0,51.699,51.7184,51.6795,51.699,70488.0
2024-09-26 10:20:00,53.14,53.16,53.07,53.08,162103.0,51.699,51.7184,51.6309,51.6406,162103.0
2024-09-26 10:25:00,53.09,53.1,53.03,53.05,103616.0,51.6503,51.6601,51.5919,51.6114,103616.0
2024-09-26 10:30:00,53.05,53.1,53.03,53.1,80978.0,51.6114,51.6601,51.5919,51.6601,80978.0
2024-09-26 10:35:00,53.1,53.12,53.06,53.12,94793.0,51.6601,51.6795,51.6211,51.6795,94793.0
2024-09-26 10:40:00,53.12,53.13,53.05,53.05,94854.0,51.6795,51.6892,51.6114,51.6114,94854.0
2024-09-26 10:45:00,53.05,53.12,53.05,53.08,95340.0,51.6114,51.6795,51.6114,51.6406,95340.0
2024-09-26 10:50:00,53.09,53.09,53.02,53.04,121214.0,51.6503,51.6503,51.5822,51.6017,121214.0
2024-09-26 10:55:00,53.03,53.04,52.98,53.03,150571.0,51.5919,51.6017,51.5433,51.5919,150571.0
2024-09-26 11:00:00,53.03,53.07,53.01,53.07,69873.0,51.5919,51.6309,51.5725,51.6309,69873.0
2024-09-26 11:05:00,53.07,53.11,53.06,53.11,46973.0,51.6309,51.6698,51.6211,51.6698,46973.0
2024-09-26 11:10:00,53.11,53.12,53.08,53.11,64968.0,51.6698,51.6795,51.6406,51.6698,64968.0
2024-09-26 11:15:00,53.12,53.15,53.11,53.14,187346.0,51.6795,51.7087,51.6698,51.699,187346.0
2024-09-26 11:20:00,53.13,53.18,53.12,53.17,48658.0,51.6892,51.7379,51.6795,51.7282,48658.0
2024-09-26 11:25:00,53.17,53.18,53.14,53.16,169048.0,51.7282,51.7379,51.699,51.7184,169048.0
2024-09-26 11:30:00,53.16,53.22,53.15,53.22,80434.0,51.7184,51.7768,51.7087,51.7768,80434.0
2024-09-26 11:35:00,53.22,53.25,53.21,53.25,72719.0,51.7768,51.806,51.7671,51.806,72719.0
2024-09-26 11:40:00,53.26,53.3,53.26,53.29,36336.0,51.8157,51.8546,51.8157,51.8449,36336.0
2024-09-26 11:45:00,53.3,53.32,53.28,53.29,61442.0,51.8546,51.8741,51.8352,51.8449,61442.0
2024-09-26 11:50:00,53.29,53.33,53.28,53.33,86373.0,51.8449,51.8838,51.8352,51.8838,86373.0
2024-09-26 11:55:00,53.33,53.36,53.32,53.33,99389.0,51.8838,51.913,51.8741,51.8838,99389.0
2024-09-26 12:00:00,53.33,53.33,53.26,53.26,105143.0,51.8838,51.8838,51.8157,51.8157,105143.0
2024-09-26 12:05:00,53.27,53.28,53.25,53.26,169125.0,51.8254,51.8352,51.806,51.8157,169125.0
2024-09-26 12:10:00,53.26,53.28,53.24,53.25,85018.0,51.8157,51.8352,51.7963,51.806,85018.0
2024-09-26 12:15:00,53.26,53.28,53.25,53.28,30972.0,51.8157,51.8352,51.806,51.8352,30972.0
2024-09-26 12:20:00,53.28,53.28,53.23,53.25,81168.0,51.8352,51.8352,51.7865,51.806,81168.0
2024-09-26 12:25:00,53.25,53.28,53.25,53.26,43268.0,51.806,51.8352,51.806,51.8157,43268.0
2024-09-26 12:30:00,53.26,53.26,53.24,53.24,34698.0,51.8157,51.8157,51.7963,51.7963,34698.0
2024-09-26 12:35:00,53.23,53.26,53.23,53.25,30492.0,51.7865,51.8157,51.7865,51.806,30492.0
2024-09-26 12:40:00,53.26,53.27,53.24,53.26,70242.0,51.8157,51.8254,51.7963,51.8157,70242.0
2024-09-26 12:45:00,53.27,53.28,53.26,53.27,18047.0,51.8254,51.8352,51.8157,51.8254,18047.0
2024-09-26 12:50:00,53.25,53.28,53.24,53.25,60485.0,51.806,51.8352,51.7963,51.806,60485.0
2024-09-26 12:55:00,53.25,53.26,53.23,53.25,63691.0,51.806,51.8157,51.7865,51.806,63691.0
2024-09-26 13:00:00,53.25,53.28,53.23,53.28,71372.0,51.806,51.8352,51.7865,51.8352,71372.0
2024-09-26 13:05:00,53.28,53.28,53.23,53.25,39261.0,51.8352,51.8352,51.7865,51.806,39261.0
2024-09-26 13:10:00,53.25,53.29,53.24,53.27,155338.0,51.806,51.8449,51.7963,51.8254,155338.0
2024-09-26 13:15:00,53.26,53.27,53.19,53.2,125832.0,51.8157,51.8254,51.7476,51.7573,125832.0
2024-09-26 13:20:00,53.2,53.24,53.19,53.24,46960.0,51.7573,51.7963,51.7476,51.7963,46960.0
2024-09-26 13:25:00,53.24,53.28,53.23,53.28,30605.0,51.7963,51.8352,51.7865,51.8352,30605.0
2024-09-26 13:30:00,53.29,53.31,53.28,53.3,34788.0,51.8449,51.8644,51.8352,51.8546,34788.0
2024-09-26 13:35:00,53.3,53.3,53.28,53.3,34909.0,51.8546,51.8546,51.8352,51.8546,34909.0
2024-09-26 13:40:00,53.3,53.31,53.28,53.31,152692.0,51.8546,51.8644,51.8352,51.8644,152692.0
2024-09-26 13:45:00,53.31,53.32,53.3,53.32,112150.0,51.8644,51.8741,51.8546,51.8741,112150.0
2024-09-26 13:50:00,53.32,53.33,53.3,53.31,85859.0,51.8741,51.8838,51.8546,51.8644,85859.0
2024-09-26 13:55:00,53.32,53.34,53.31,53.34,59924.0,51.8741,51.8935,51.8644,51.8935,59924.0
2024-09-26 14:00:00,53.34,53.35,53.32,53.35,92113.0,51.8935,51.9033,51.8741,51.9033,92113.0
2024-09-26 14:05:00,53.35,53.35,53.33,53.35,11244.0,51.9033,51.9033,51.8838,51.9033,11244.0
2024-09-26 14:10:00,53.34,53.37,53.33,53.37,144651.0,51.8935,51.9227,51.8838,51.9227,144651.0
2024-09-26 14:15:00,53.37,53.4,53.36,53.37,78264.0,51.9227,51.9519,51.913,51.9227,78264.0
2024-09-26 14:20:00,53.37,53.39,53.36,53.36,136477.0,51.9227,51.9422,51.913,51.913,136477.0
2024-09-26 14:25:00,53.37,53.37,53.36,53.37,37911.0,51.9227,51.9227,51.913,51.9227,37911.0
2024-09-26 14:30:00,53.36,53.36,53.33,53.35,141517.0,51.913,51.913,51.8838,51.9033,141517.0
2024-09-26 14:35:00,53.35,53.37,53.33,53.37,118980.0,51.9033,51.9227,51.8838,51.9227,118980.0
2024-09-26 14:40:00,53.37,53.37,53.34,53.35,26919.0,51.9227,51.9227,51.8935,51.9033,26919.0
2024-09-26 14:45:00,53.35,53.36,53.34,53.35,29156.0,51.9033,51.913,51.8935,51.9033,29156.0
2024-09-26 14:50:00,53.35,53.37,53.34,53.37,24539.0,51.9033,51.9227,51.8935,51.9227,24539.0
2024-09-26 14:55:00,53.37,53.38,53.36,53.37,189790.0,51.9227,51.9325,51.913,51.9227,189790.0
2024-09-26 15:00:00,53.36,53.38,53.35,53.38,57096.0,51.913,51.9325,51.9033,51.9325,57096.0
2024-09-26 15:05:00,53.37,53.38,53.37,53.37,59272.0,51.9227,51.9325,51.9227,51.9227,59272.0
2024-09-26 15:10:00,53.38,53.38,53.37,53.38,94036.0,51.9325,51.9325,51.9227,51.9325,94036.0
2024-09-26 15:15:00,53.37,53.37,53.35,53.36,58840.0,51.9227,51.9227,51.9033,51.913,58840.0
2024-09-26 15:20:00,53.36,53.36,53.34,53.34,53851.0,51.913,51.913,51.8935,51.8935,53851.0
2024-09-26 15:25:00,53.35,53.35,53.31,53.33,54861.0,51.9033,51.9033,51.8644,51.8838,54861.0
2024-09-26 15:30:00,53.34,53.34,53.3,53.32,129404.0,51.8935,51.8935,51.8546,51.8741,129404.0
2024-09-26 15:35:00,53.31,53.32,53.3,53.32,145629.0,51.8644,51.8741,51.8546,51.8741,145629.0
2024-09-26 15:40:00,53.32,53.32,53.31,53.32,59440.0,51.8741,51.8741,51.8644,51.8741,59440.0
2024-09-26 15:45:00,53.32,53.32,53.3,53.32,57185.0,51.8741,51.8741,51.8546,51.8741,57185.0
2024-09-26 15:50:00,53.32,53.32,53.28,53.3,54425.0,51.8741,51.8741,51.8352,51.8546,54425.0
2024-09-26 15:55:00,53.3,53.35,53.29,53.3,116973.0,51.8546,51.9033,51.8449,51.8546,116973.0
2024-09-27 09:30:00,53.21,53.27,53.19,53.23,383107.0,51.7671,51.8254,51.7476,51.7865,383107.0
2024-09-27 09:35:00,53.23,53.27,53.22,53.23,131813.0,51.7865,51.8254,51.7768,51.7865,131813.0
2024-09-27 09:40:00,53.24,53.25,53.2,53.22,30954.0,51.7963,51.806,51.7573,51.7768,30954.0
2024-09-27 09:45:00,53.22,53.25,53.19,53.24,33080.0,51.7768,51.806,51.7476,51.7963,33080.0
2024-09-27 09:50:00,53.24,53.25,53.21,53.25,50460.0,51.7963,51.806,51.7671,51.806,50460.0
2024-09-27 09:55:00,53.25,53.27,53.23,53.27,62175.0,51.806,51.8254,51.7865,51.8254,62175.0
2024-09-27 10:00:00,53.26,53.3,53.23,53.29,259453.0,51.8157,51.8546,51.7865,51.8449,259453.0
2024-09-27 10:05:00,53.29,53.31,53.28,53.3,82086.0,51.8449,51.8644,51.8352,51.8546,82086.0
2024-09-27 10:10:00,53.3,53.31,53.27,53.3,118267.0,51.8546,51.8644,51.8254,51.8546,118267.0
2024-09-27 10:15:00,53.3,53.32,53.29,53.31,61239.0,51.8546,51.8741,51.8449,51.8644,61239.0
2024-09-27 10:20:00,53.31,53.35,53.31,53.32,82998.0,51.8644,51.9033,51.8644,51.8741,82998.0
2024-09-27 10:25:00,53.32,53.37,53.32,53.35,149856.0,51.8741,51.9227,51.8741,51.9033,149856.0
2024-09-27 10:30:00,53.35,53.38,53.33,53.34,40319.0,51.9033,51.9325,51.8838,51.8935,40319.0
2024-09-27 10:35:00,53.34,53.38,53.31,53.32,66906.0,51.8935,51.9325,51.8644,51.8741,66906.0
2024-09-27 10:40:00,53.32,53.34,53.3,53.33,68034.0,51.8741,51.8935,51.8546,51.8838,68034.0
2024-09-27 10:45:00,53.33,53.34,53.27,53.28,36162.0,51.8838,51.8935,51.8254,51.8352,36162.0
2024-09-27 10:50:00,53.28,53.33,53.28,53.32,66423.0,51.8352,51.8838,51.8352,51.8741,66423.0
2024-09-27 10:55:00,53.33,53.34,53.31,53.31,22694.0,51.8838,51.8935,51.8644,51.8644,22694.0
2024-09-27 11:00:00,53.31,53.31,53.24,53.26,48208.0,51.8644,51.8644,51.7963,51.8157,48208.0
2024-09-27 11:05:00,53.27,53.28,53.22,53.22,376998.0,51.8254,51.8352,51.7768,51.7768,376998.0
2024-09-27 11:10:00,53.23,53.25,53.22,53.24,125159.0,51.7865,51.806,51.7768,51.7963,125159.0
2024-09-27 11:15:00,53.24,53.26,53.21,53.22,40733.0,51.7963,51.8157,51.7671,51.7768,40733.0
2024-09-27 11:20:00,53.22,53.25,53.22,53.23,41064.0,51.7768,51.806,51.7768,51.7865,41064.0
2024-09-27 11:25:00,53.23,53.27,53.23,53.26,38958.0,51.7865,51.8254,51.7865,51.8157,38958.0
2024-09-27 11:30:00,53.26,53.26,53.22,53.23,114653.0,51.8157,51.8157,51.7768,51.7865,114653.0
2024-09-27 11:35:00,53.23,53.24,53.19,53.2,78132.0,51.7865,51.7963,51.7476,51.7573,78132.0
2024-09-27 11:40:00,53.19,53.22,53.17,53.22,132513.0,51.7476,51.7768,51.7282,51.7768,132513.0
2024-09-27 11:45:00,53.21,53.23,53.21,53.21,44455.0,51.7671,51.7865,51.7671,51.7671,44455.0
2024-09-27 11:50:00,53.2,53.2,53.15,53.17,32099.0,51.7573,51.7573,51.7087,51.7282,32099.0
2024-09-27 11:55:00,53.17,53.18,53.13,53.14,36595.0,51.7282,51.7379,51.6892,51.699,36595.0
2024-09-27 12:00:00,53.13,53.14,53.1,53.11,590563.0,51.6892,51.699,51.6601,51.6698,590563.0
2024-09-27 12:05:00,53.11,53.14,53.1,53.11,38886.0,51.6698,51.699,51.6601,51.6698,38886.0
2024-09-27 12:10:00,53.12,53.12,53.04,53.05,64536.0,51.6795,51.6795,51.6017,51.6114,64536.0
2024-09-27 12:15:00,53.05,53.09,53.05,53.07,94888.0,51.6114,51.6503,51.6114,51.6309,94888.0
2024-09-27 12:20:00,53.07,53.09,53.06,53.08,39720.0,51.6309,51.6503,51.6211,51.6406,39720.0
2024-09-27 12:25:00,53.09,53.14,53.08,53.13,67949.0,51.6503,51.699,51.6406,51.6892,67949.0
2024-09-27 12:30:00,53.12,53.15,53.11,53.12,74453.0,51.6795,51.7087,51.6698,51.6795,74453.0
2024-09-27 12:35:00,53.12,53.14,53.11,53.12,47299.0,51.6795,51.699,51.6698,51.6795,47299.0
2024-09-27 12:40:00,53.12,53.12,53.09,53.11,30941.0,51.6795,51.6795,51.6503,51.6698,30941.0
2024-09-27 12:45:00,53.11,53.12,53.08,53.08,44968.0,51.6698,51.6795,51.6406,51.6406,44968.0
2024-09-27 12:50:00,53.09,53.1,53.08,53.09,71389.0,51.6503,51.6601,51.6406,51.6503,71389.0
2024-09-27 12:55:00,53.1,53.11,53.08,53.08,77326.0,51.6601,51.6698,51.6406,51.6406,77326.0
2024-09-27 13:00:00,53.09,53.13,53.09,53.13,42872.0,51.6503,51.6892,51.6503,51.6892,42872.0
2024-09-27 13:05:00,53.12,53.12,53.04,53.06,42101.0,51.6795,51.6795,51.6017,51.6211,42101.0
2024-09-27 13:10:00,53.05,53.08,53.05,53.05,210088.0,51.6114,51.6406,51.6114,51.6114,210088.0
2024-09-27 13:15:00,53.05,53.06,53.03,53.05,95163.0,51.6114,51.6211,51.5919,51.6114,95163.0
2024-09-27 13:20:00,53.04,53.05,53.03,53.05,113318.0,51.6017,51.6114,51.5919,51.6114,113318.0
2024-09-27 13:25:00,53.04,53.05,53.02,53.04,199419.0,51.6017,51.6114,51.5822,51.6017,199419.0
2024-09-27 13:30:00,53.04,53.05,53.01,53.05,154221.0,51.6017,51.6114,51.5725,51.6114,154221.0
2024-09-27 13:35:00,53.05,53.05,52.98,52.99,29327.0,51.6114,51.6114,51.5433,51.553,29327.0
2024-09-27 13:40:00,52.99,53.01,52.97,53.01,32272.0,51.553,51.5725,51.5336,51.5725,32272.0
2024-09-27 13:45:00,53.01,53.03,53.0,53.03,50880.0,51.5725,51.5919,51.5628,51.5919,50880.0
2024-09-27 13:50:00,53.02,53.06,53.02,53.04,47878.0,51.5822,51.6211,51.5822,51.6017,47878.0
2024-09-27 13:55:00,53.04,53.06,53.02,53.06,60073.0,51.6017,51.6211,51.5822,51.6211,60073.0
2024-09-27 14:00:00,53.05,53.07,53.03,53.04,40426.0,51.6114,51.6309,51.5919,51.6017,40426.0
2024-09-27 14:05:00,53.04,53.05,53.01,53.04,35350.0,51.6017,51.6114,51.5725,51.6017,35350.0
2024-09-27 14:10:00,53.04,53.05,53.03,53.05,45257.0,51.6017,51.6114,51.5919,51.6114,45257.0
2024-09-27 14:15:00,53.05,53.06,53.02,53.03,56321.0,51.6114,51.6211,51.5822,51.5919,56321.0
2024-09-27 14:20:00,53.03,53.04,53.02,53.04,56685.0,51.5919,51.6017,51.5822,51.6017,56685.0
2024-09-27 14:25:00,53.04,53.04,52.95,52.96,131192.0,51.6017,51.6017,51.5141,51.5238,131192.0
2024-09-27 14:30:00,52.96,52.97,52.9,52.95,61506.0,51.5238,51.5336,51.4655,51.5141,61506.0
2024-09-27 14:35:00,52.94,52.96,52.91,52.96,45689.0,51.5044,51.5238,51.4752,51.5238,45689.0
2024-09-27 14:40:00,52.96,52.99,52.94,52.98,41975.0,51.5238,51.553,51.5044,51.5433,41975.0
2024-09-27 14:45:00,52.98,53.02,52.98,53.02,56359.0,51.5433,51.5822,51.5433,51.5822,56359.0
2024-09-27 14:50:00,53.01,53.03,53.0,53.02,42239.0,51.5725,51.5919,51.5628,51.5822,42239.0
2024-09-27 14:55:00,53.01,53.07,53.01,53.06,49456.0,51.5725,51.6309,51.5725,51.6211,49456.0
2024-09-27 15:00:00,53.05,53.05,53.03,53.05,85354.0,51.6114,51.6114,51.5919,51.6114,85354.0
2024-09-27 15:05:00,53.04,53.06,53.02,53.03,59994.0,51.6017,51.6211,51.5822,51.5919,59994.0
2024-09-27 15:10:00,53.02,53.03,53.0,53.02,81439.0,51.5822,51.5919,51.5628,51.5822,81439.0
2024-09-27 15:15:00,53.02,53.05,53.01,53.05,77824.0,51.5822,51.6114,51.5725,51.6114,77824.0
2024-09-27 15:20:00,53.05,53.05,53.01,53.02,97516.0,51.6114,51.6114,51.5725,51.5822,97516.0
2024-09-27 15:25:00,53.02,53.04,53.0,53.03,45608.0,51.5822,51.6017,51.5628,51.5919,45608.0
2024-09-27 15:30:00,53.03,53.05,53.02,53.05,63617.0,51.5919,51.6114,51.5822,51.6114,63617.0
2024-09-27 15:35:00,53.05,53.05,53.02,53.03,58027.0,51.6114,51.6114,51.5822,51.5919,58027.0
2024-09-27 15:40:00,53.03,53.03,53.0,53.03,41804.0,51.5919,51.5919,51.5628,51.5919,41804.0
2024-09-27 15:45:00,53.03,53.04,53.02,53.04,42620.0,51.5919,51.6017,51.5822,51.6017,42620.0
2024-09-27 15:50:00,53.03,53.05,53.01,53.02,114167.0,51.5919,51.6114,51.5725,51.5822,114167.0
2024-09-27 15:55:00,53.01,53.02,52.98,52.99,342265.0,51.5725,51.5822,51.5433,51.553,342265.0
2024-09-30 09:30:00,52.99,52.99,52.88,52.88,258224.0,51.553,51.553,51.446,51.446,258224.0
2024-09-30 09:35:00,52.89,52.89,52.85,52.86,166338.0,51.4557,51.4557,51.4168,51.4266,166338.0
2024-09-30 09:40:00,52.86,52.89,52.86,52.89,130859.0,51.4266,51.4557,51.4266,51.4557,130859.0
2024-09-30 09:45:00,52.89,52.96,52.87,52.95,75063.0,51.4557,51.5238,51.4363,51.5141,75063.0
2024-09-30 09:50:00,52.96,52.99,52.94,52.96,46850.0,51.5238,51.553,51.5044,51.5238,46850.0
2024-09-30 09:55:00,52.96,52.96,52.92,52.92,58003.0,51.5238,51.5238,51.4849,51.4849,58003.0
2024-09-30 10:00:00,52.91,52.92,52.88,52.9,142458.0,51.4752,51.4849,51.446,51.4655,142458.0
2024-09-30 10:05:00,52.89,52.92,52.88,52.89,42813.0,51.4557,51.4849,51.446,51.4557,42813.0
2024-09-30 10:10:00,52.88,52.89,52.85,52.87,201051.0,51.446,51.4557,51.4168,51.4363,201051.0
2024-09-30 10:15:00,52.88,52.88,52.83,52.84,64135.0,51.446,51.446,51.3974,51.4071,64135.0
2024-09-30 10:20:00,52.83,52.87,52.83,52.84,51378.0,51.3974,51.4363,51.3974,51.4071,51378.0
2024-09-30 10:25:00,52.85,52.86,52.78,52.8,93308.0,51.4168,51.4266,51.3487,51.3682,93308.0
2024-09-30 10:30:00,52.81,52.91,52.8,52.91,108073.0,51.3779,51.4752,51.3682,51.4752,108073.0
2024-09-30 10:35:00,52.9,52.92,52.85,52.88,39185.0,51.4655,51.4849,51.4168,51.446,39185.0
2024-09-30 10:40:00,52.89,52.89,52.83,52.84,55039.0,51.4557,51.4557,51.3974,51.4071,55039.0
2024-09-30 10:45:00,52.85,52.92,52.84,52.89,51632.0,51.4168,51.4849,51.4071,51.4557,51632.0
2024-09-30 10:50:00,52.89,52.91,52.87,52.9,75048.0,51.4557,51.4752,51.4363,51.4655,75048.0
2024-09-30 10:55:00,52.9,52.92,52.87,52.88,86159.0,51.4655,51.4849,51.4363,51.446,86159.0
2024-09-30 11:00:00,52.88,52.93,52.87,52.92,48611.0,51.446,51.4947,51.4363,51.4849,48611.0
2024-09-30 11:05:00,52.91,52.92,52.86,52.86,18596.0,51.4752,51.4849,51.4266,51.4266,18596.0
2024-09-30 11:10:00,52.87,52.91,52.85,52.9,20925.0,51.4363,51.4752,51.4168,51.4655,20925.0
2024-09-30 11:15:00,52.9,52.91,52.85,52.85,27599.0,51.4655,51.4752,51.4168,51.4168,27599.0
2024-09-30 11:20:00,52.85,52.87,52.84,52.84,26566.0,51.4168,51.4363,51.4071,51.4071,26566.0
2024-09-30 11:25:00,52.85,52.85,52.78,52.79,63580.0,51.4168,51.4168,51.3487,51.3585,63580.0
2024-09-30 11:30:00,52.79,52.8,52.76,52.78,56042.0,51.3585,51.3682,51.3293,51.3487,56042.0
2024-09-30 11:35:00,52.77,52.78,52.72,52.73,42671.0,51.339,51.3487,51.2904,51.3001,42671.0
2024-09-30 11:40:00,52.72,52.75,52.69,52.75,36308.0,51.2904,51.3195,51.2612,51.3195,36308.0
2024-09-30 11:45:00,52.73,52.77,52.73,52.76,88784.0,51.3001,51.339,51.3001,51.3293,88784.0
2024-09-30 11:50:00,52.76,52.77,52.72,52.73,76871.0,51.3293,51.339,51.2904,51.3001,76871.0
2024-09-30 11:55:00,52.74,52.76,52.74,52.75,55575.0,51.3098,51.3293,51.3098,51.3195,55575.0
2024-09-30 12:00:00,52.75,52.77,52.74,52.76,18661.0,51.3195,51.339,51.3098,51.3293,18661.0
2024-09-30 12:05:00,52.77,52.82,52.76,52.79,21025.0,51.339,51.3876,51.3293,51.3585,21025.0
2024-09-30 12:10:00,52.8,52.82,52.76,52.8,98855.0,51.3682,51.3876,51.3293,51.3682,98855.0
2024-09-30 12:15:00,52.8,52.81,52.78,52.79,46591.0,51.3682,51.3779,51.3487,51.3585,46591.0
2024-09-30 12:20:00,52.79,52.83,52.77,52.77,206463.0,51.3585,51.3974,51.339,51.339,206463.0
2024-09-30 12:25:00,52.76,52.79,52.76,52.78,27589.0,51.3293,51.3585,51.3293,51.3487,27589.0
2024-09-30 12:30:00,52.77,52.79,52.76,52.79,29886.0,51.339,51.3585,51.3293,51.3585,29886.0
2024-09-30 12:35:00,52.78,52.81,52.78,52.8,19412.0,51.3487,51.3779,51.3487,51.3682,19412.0
2024-09-30 12:40:00,52.8,52.8,52.78,52.8,22246.0,51.3682,51.3682,51.3487,51.3682,22246.0
2024-09-30 12:45:00,52.8,52.81,52.78,52.8,125308.0,51.3682,51.3779,51.3487,51.3682,125308.0
2024-09-30 12:50:00,52.8,52.81,52.77,52.79,25400.0,51.3682,51.3779,51.339,51.3585,25400.0
2024-09-30 12:55:00,52.79,52.82,52.79,52.8,19972.0,51.3585,51.3876,51.3585,51.3682,19972.0
2024-09-30 13:00:00,52.8,52.83,52.79,52.81,84118.0,51.3682,51.3974,51.3585,51.3779,84118.0
2024-09-30 13:05:00,52.82,52.84,52.81,52.81,46543.0,51.3876,51.4071,51.3779,51.3779,46543.0
2024-09-30 13:10:00,52.81,52.83,52.78,52.81,111333.0,51.3779,51.3974,51.3487,51.3779,111333.0
2024-09-30 13:15:00,52.81,52.83,52.79,52.81,46047.0,51.3779,51.3974,51.3585,51.3779,46047.0
2024-09-30 13:20:00,52.82,52.83,52.81,52.81,63753.0,51.3876,51.3974,51.3779,51.3779,63753.0
2024-09-30 13:25:00,52.81,52.81,52.78,52.78,34902.0,51.3779,51.3779,51.3487,51.3487,34902.0
2024-09-30 13:30:00,52.78,52.79,52.77,52.79,28110.0,51.3487,51.3585,51.339,51.3585,28110.0
2024-09-30 13:35:00,52.78,52.81,52.78,52.8,186411.0,51.3487,51.3779,51.3487,51.3682,186411.0
2024-09-30 13:40:00,52.8,52.81,52.79,52.79,29583.0,51.3682,51.3779,51.3585,51.3585,29583.0
2024-09-30 13:45:00,52.8,52.82,52.79,52.8,131290.0,51.3682,51.3876,51.3585,51.3682,131290.0
2024-09-30 13:50:00,52.81,52.82,52.8,52.81,53285.0,51.3779,51.3876,51.3682,51.3779,53285.0
2024-09-30 13:55:00,52.81,52.83,52.78,52.8,191325.0,51.3779,51.3974,51.3487,51.3682,191325.0
2024-09-30 14:00:00,52.81,52.81,52.78,52.81,60170.0,51.3779,51.3779,51.3487,51.3779,60170.0
2024-09-30 14:05:00,52.8,52.8,52.71,52.77,100415.0,51.3682,51.3682,51.2806,51.339,100415.0
2024-09-30 14:10:00,52.76,52.76,52.65,52.68,87012.0,51.3293,51.3293,51.2223,51.2514,87012.0
2024-09-30 14:15:00,52.67,52.67,52.58,52.58,153367.0,51.2417,51.2417,51.1542,51.1542,153367.0
2024-09-30 14:20:00,52.57,52.58,52.5,52.54,83665.0,51.1444,51.1542,51.0763,51.1152,83665.0
2024-09-30 14:25:00,52.54,52.57,52.49,52.57,118570.0,51.1152,51.1444,51.0666,51.1444,118570.0
2024-09-30 14:30:00,52.56,52.6,52.53,52.58,73460.0,51.1347,51.1736,51.1055,51.1542,73460.0
2024-09-30 14:35:00,52.58,52.66,52.58,52.66,58360.0,51.1542,51.232,51.1542,51.232,58360.0
2024-09-30 14:40:00,52.65,52.68,52.65,52.66,73413.0,51.2223,51.2514,51.2223,51.232,73413.0
2024-09-30 14:45:00,52.67,52.71,52.67,52.7,58672.0,51.2417,51.2806,51.2417,51.2709,58672.0
2024-09-30 14:50:00,52.7,52.75,52.69,52.73,48333.0,51.2709,51.3195,51.2612,51.3001,48333.0
2024-09-30 14:55:00,52.73,52.74,52.67,52.68,91119.0,51.3001,51.3098,51.2417,51.2514,91119.0
2024-09-30 15:00:00,52.67,52.67,52.63,52.66,82321.0,51.2417,51.2417,51.2028,51.232,82321.0
2024-09-30 15:05:00,52.66,52.67,52.65,52.66,50935.0,51.232,51.2417,51.2223,51.232,50935.0
2024-09-30 15:10:00,52.66,52.66,52.61,52.65,79828.0,51.232,51.232,51.1833,51.2223,79828.0
2024-09-30 15:15:00,52.65,52.69,52.64,52.68,82622.0,51.2223,51.2612,51.2125,51.2514,82622.0
2024-09-30 15:20:00,52.67,52.69,52.66,52.68,113604.0,51.2417,51.2612,51.232,51.2514,113604.0
2024-09-30 15:25:00,52.67,52.69,52.66,52.68,105641.0,51.2417,51.2612,51.232,51.2514,105641.0
2024-09-30 15:30:00,52.68,52.68,52.65,52.66,119348.0,51.2514,51.2514,51.2223,51.232,119348.0
2024-09-30 15:35:00,52.66,52.71,52.65,52.7,107804.0,51.232,51.2806,51.2223,51.2709,107804.0
2024-09-30 15:40:00,52.7,52.73,52.69,52.73,138905.0,51.2709,51.3001,51.2612,51.3001,138905.0
2024-09-30 15:45:00,52.72,52.78,52.72,52.77,156262.0,51.2904,51.3487,51.2904,51.339,156262.0
2024-09-30 15:50:00,52.77,52.82,52.77,52.8,147439.0,51.339,51.3876,51.339,51.3682,147439.0
2024-09-30 15:55:00,52.8,52.84,52.78,52.82,1089170.0,51.3682,51.4071,51.3487,51.3876,1089170.0
2024-10-01 09:30:00,52.8,52.84,52.71,52.73,369452.0,51.3682,51.4071,51.2806,51.3001,369452.0
2024-10-01 09:35:00,52.73,52.73,52.53,52.6,214778.0,51.3001,51.3001,51.1055,51.1736,214778.0
2024-10-01 09:40:00,52.59,52.6,52.49,52.53,109206.0,51.1639,51.1736,51.0666,51.1055,109206.0
2024-10-01 09:45:00,52.53,52.53,52.41,52.49,122697.0,51.1055,51.1055,50.9888,51.0666,122697.0
2024-10-01 09:50:00,52.47,52.53,52.43,52.52,108044.0,51.0471,51.1055,51.0082,51.0958,108044.0
2024-10-01 09:55:00,52.52,52.53,52.47,52.52,121443.0,51.0958,51.1055,51.0471,51.0958,121443.0
2024-10-01 10:00:00,52.51,52.61,52.42,52.56,356570.0,51.0861,51.1833,50.9985,51.1347,356570.0
2024-10-01 10:05:00,52.55,52.56,52.37,52.37,166129.0,51.125,51.1347,50.9498,50.9498,166129.0
2024-10-01 10:10:00,52.38,52.41,52.31,52.38,255610.0,50.9596,50.9888,50.8915,50.9596,255610.0
2024-10-01 10:15:00,52.38,52.38,52.27,52.3,117832.0,50.9596,50.9596,50.8526,50.8817,117832.0
2024-10-01 10:20:00,52.3,52.46,52.29,52.41,155182.0,50.8817,51.0374,50.872,50.9888,155182.0
2024-10-01 10:25:00,52.41,52.42,52.28,52.34,127864.0,50.9888,50.9985,50.8623,50.9207,127864.0
2024-10-01 10:30:00,52.35,52.36,52.26,52.34,97120.0,50.9304,50.9401,50.8428,50.9207,97120.0
2024-10-01 10:35:00,52.33,52.44,52.31,52.43,92558.0,50.9109,51.0179,50.8915,51.0082,92558.0
2024-10-01 10:40:00,52.42,52.48,52.4,52.41,126523.0,50.9985,51.0569,50.979,50.9888,126523.0
2024-10-01 10:45:00,52.41,52.42,52.34,52.36,109909.0,50.9888,50.9985,50.9207,50.9401,109909.0
2024-10-01 10:50:00,52.35,52.36,52.32,52.34,76891.0,50.9304,50.9401,50.9012,50.9207,76891.0
2024-10-01 10:55:00,52.34,52.43,52.34,52.43,92198.0,50.9207,51.0082,50.9207,51.0082,92198.0
2024-10-01 11:00:00,52.43,52.44,52.37,52.4,95844.0,51.0082,51.0179,50.9498,50.979,95844.0
2024-10-01 11:05:00,52.38,52.38,52.24,52.24,162654.0,50.9596,50.9596,50.8234,50.8234,162654.0
2024-10-01 11:10:00,52.24,52.29,52.22,52.28,61100.0,50.8234,50.872,50.8039,50.8623,61100.0
2024-10-01 11:15:00,52.29,52.33,52.27,52.33,72764.0,50.872,50.9109,50.8526,50.9109,72764.0
2024-10-01 11:20:00,52.33,52.37,52.31,52.33,97882.0,50.9109,50.9498,50.8915,50.9109,97882.0
2024-10-01 11:25:00,52.33,52.39,52.33,52.37,101878.0,50.9109,50.9693,50.9109,50.9498,101878.0
2024-10-01 11:30:00,52.37,52.41,52.35,52.39,226746.0,50.9498,50.9888,50.9304,50.9693,226746.0
2024-10-01 11:35:00,52.39,52.42,52.37,52.42,58570.0,50.9693,50.9985,50.9498,50.9985,58570.0
2024-10-01 11:40:00,52.43,52.45,52.41,52.41,62422.0,51.0082,51.0277,50.9888,50.9888,62422.0
2024-10-01 11:45:00,52.41,52.42,52.37,52.39,71159.0,50.9888,50.9985,50.9498,50.9693,71159.0
2024-10-01 11:50:00,52.4,52.42,52.39,52.4,67645.0,50.979,50.9985,50.9693,50.979,67645.0
2024-10-01 11:55:00,52.4,52.42,52.36,52.37,60759.0,50.979,50.9985,50.9401,50.9498,60759.0
2024-10-01 12:00:00,52.37,52.4,52.34,52.37,57497.0,50.9498,50.979,50.9207,50.9498,57497.0
2024-10-01 12:05:00,52.38,52.42,52.38,52.4,73660.0,50.9596,50.9985,50.9596,50.979,73660.0
2024-10-01 12:10:00,52.4,52.44,52.38,52.4,47943.0,50.979,51.0179,50.9596,50.979,47943.0
2024-10-01 12:15:00,52.4,52.42,52.38,52.38,55236.0,50.979,50.9985,50.9596,50.9596,55236.0
2024-10-01 12:20:00,52.39,52.4,52.35,52.36,105919.0,50.9693,50.979,50.9304,50.9401,105919.0
2024-10-01 12:25:00,52.37,52.39,52.34,52.38,78133.0,50.9498,50.9693,50.9207,50.9596,78133.0
2024-10-01 12:30:00,52.38,52.38,52.26,52.33,324513.0,50.9596,50.9596,50.8428,50.9109,324513.0
2024-10-01 12:35:00,52.32,52.35,52.28,52.3,94569.0,50.9012,50.9304,50.8623,50.8817,94569.0
2024-10-01 12:40:00,52.3,52.32,52.27,52.29,187651.0,50.8817,50.9012,50.8526,50.872,187651.0
2024-10-01 12:45:00,52.28,52.29,52.21,52.24,97369.0,50.8623,50.872,50.7942,50.8234,97369.0
2024-10-01 12:50:00,52.25,52.35,52.25,52.33,70930.0,50.8331,50.9304,50.8331,50.9109,70930.0
2024-10-01 12:55:00,52.34,52.37,52.29,52.34,86113.0,50.9207,50.9498,50.872,50.9207,86113.0
2024-10-01 13:00:00,52.32,52.34,52.28,52.28,62985.0,50.9012,50.9207,50.8623,50.8623,62985.0
2024-10-01 13:05:00,52.28,52.29,52.24,52.28,172516.0,50.8623,50.872,50.8234,50.8623,172516.0
2024-10-01 13:10:00,52.29,52.31,52.24,52.24,246464.0,50.872,50.8915,50.8234,50.8234,246464.0
2024-10-01 13:15:00,52.24,52.24,52.2,52.21,50273.0,50.8234,50.8234,50.7845,50.7942,50273.0
2024-10-01 13:20:00,52.21,52.23,52.18,52.19,56208.0,50.7942,50.8136,50.765,50.7747,56208.0
2024-10-01 13:25:00,52.19,52.2,52.16,52.19,142635.0,50.7747,50.7845,50.7455,50.7747,142635.0
2024-10-01 13:30:00,52.19,52.3,52.17,52.28,110013.0,50.7747,50.8817,50.7553,50.8623,110013.0
2024-10-01 13:35:00,52.28,52.28,52.23,52.27,86850.0,50.8623,50.8623,50.8136,50.8526,86850.0
2024-10-01 13:40:00,52.26,52.35,52.25,52.34,72153.0,50.8428,50.9304,50.8331,50.9207,72153.0
2024-10-01 13:45:00,52.35,52.36,52.33,52.33,194139.0,50.9304,50.9401,50.9109,50.9109,194139.0
2024-10-01 13:50:00,52.34,52.36,52.33,52.36,175862.0,50.9207,50.9401,50.9109,50.9401,175862.0
2024-10-01 13:55:00,52.37,52.42,52.36,52.42,61020.0,50.9498,50.9985,50.9401,50.9985,61020.0
2024-10-01 14:00:00,52.44,52.48,52.43,52.47,107231.0,51.0179,51.0569,51.0082,51.0471,107231.0
2024-10-01 14:05:00,52.47,52.51,52.46,52.5,101102.0,51.0471,51.0861,51.0374,51.0763,101102.0
2024-10-01 14:10:00,52.5,52.53,52.48,52.53,60154.0,51.0763,51.1055,51.0569,51.1055,60154.0
2024-10-01 14:15:00,52.53,52.56,52.52,52.54,79086.0,51.1055,51.1347,51.0958,51.1152,79086.0
2024-10-01 14:20:00,52.54,52.56,52.53,52.55,56198.0,51.1152,51.1347,51.1055,51.125,56198.0
2024-10-01 14:25:00,52.55,52.59,52.54,52.59,64140.0,51.125,51.1639,51.1152,51.1639,64140.0
2024-10-01 14:30:00,52.59,52.62,52.57,52.6,86569.0,51.1639,51.1931,51.1444,51.1736,86569.0
2024-10-01 14:35:00,52.59,52.61,52.55,52.58,90356.0,51.1639,51.1833,51.125,51.1542,90356.0
2024-10-01 14:40:00,52.59,52.6,52.56,52.58,67637.0,51.1639,51.1736,51.1347,51.1542,67637.0
2024-10-01 14:45:00,52.59,52.6,52.57,52.58,50222.0,51.1639,51.1736,51.1444,51.1542,50222.0
2024-10-01 14:50:00,52.59,52.6,52.54,52.56,73790.0,51.1639,51.1736,51.1152,51.1347,73790.0
2024-10-01 14:55:00,52.56,52.6,52.56,52.59,51186.0,51.1347,51.1736,51.1347,51.1639,51186.0
2024-10-01 15:00:00,52.59,52.59,52.57,52.58,122324.0,51.1639,51.1639,51.1444,51.1542,122324.0
2024-10-01 15:05:00,52.58,52.59,52.55,52.58,121365.0,51.1542,51.1639,51.125,51.1542,121365.0
2024-10-01 15:10:00,52.59,52.59,52.55,52.56,117142.0,51.1639,51.1639,51.125,51.1347,117142.0
2024-10-01 15:15:00,52.56,52.57,52.53,52.56,134845.0,51.1347,51.1444,51.1055,51.1347,134845.0
2024-10-01 15:20:00,52.55,52.59,52.55,52.58,158850.0,51.125,51.1639,51.125,51.1542,158850.0
2024-10-01 15:25:00,52.57,52.6,52.57,52.58,168074.0,51.1444,51.1736,51.1444,51.1542,168074.0
2024-10-01 15:30:00,52.58,52.58,52.51,52.52,107596.0,51.1542,51.1542,51.0861,51.0958,107596.0
2024-10-01 15:35:00,52.52,52.54,52.48,52.52,113068.0,51.0958,51.1152,51.0569,51.0958,113068.0
2024-10-01 15:40:00,52.52,52.54,52.48,52.49,94194.0,51.0958,51.1152,51.0569,51.0666,94194.0
2024-10-01 15:45:00,52.49,52.49,52.46,52.47,133681.0,51.0666,51.0666,51.0374,51.0471,133681.0
2024-10-01 15:50:00,52.47,52.48,52.44,52.45,75345.0,51.0471,51.0569,51.0179,51.0277,75345.0
2024-10-01 15:55:00,52.46,52.49,52.44,52.44,216063.0,51.0374,51.0666,51.0179,51.0179,216063.0
2024-10-02 09:30:00,52.34,52.4,52.21,52.23,178265.0,50.9207,50.979,50.7942,50.8136,178265.0
2024-10-02 09:35:00,52.24,52.31,52.22,52.23,51706.0,50.8234,50.8915,50.8039,50.8136,51706.0
2024-10-02 09:40:00,52.24,52.24,52.13,52.15,21996.0,50.8234,50.8234,50.7164,50.7358,21996.0
2024-10-02 09:45:00,52.15,52.32,52.14,52.32,70445.0,50.7358,50.9012,50.7261,50.9012,70445.0
2024-10-02 09:50:00,52.3,52.34,52.29,52.31,56572.0,50.8817,50.9207,50.872,50.8915,56572.0
2024-10-02 09:55:00,52.31,52.34,52.25,52.26,111594.0,50.8915,50.9207,50.8331,50.8428,111594.0
2024-10-02 10:00:00,52.26,52.34,52.25,52.31,171428.0,50.8428,50.9207,50.8331,50.8915,171428.0
2024-10-02 10:05:00,52.31,52.33,52.29,52.32,129760.0,50.8915,50.9109,50.872,50.9012,129760.0
2024-10-02 10:10:00,52.32,52.35,52.31,52.33,369728.0,50.9012,50.9304,50.8915,50.9109,369728.0
2024-10-02 10:15:00,52.33,52.37,52.29,52.37,138296.0,50.9109,50.9498,50.872,50.9498,138296.0
2024-10-02 10:20:00,52.38,52.4,52.29,52.3,212129.0,50.9596,50.979,50.872,50.8817,212129.0
2024-10-02 10:25:00,52.29,52.34,52.28,52.31,7648423.0,50.872,50.9207,50.8623,50.8915,7648423.0
2024-10-02 10:30:00,52.3,52.35,52.27,52.33,125012.0,50.8817,50.9304,50.8526,50.9109,125012.0
2024-10-02 10:35:00,52.33,52.34,52.25,52.3,170737.0,50.9109,50.9207,50.8331,50.8817,170737.0
2024-10-02 10:40:00,52.3,52.35,52.29,52.33,67090.0,50.8817,50.9304,50.872,50.9109,67090.0
2024-10-02 10:45:00,52.32,52.38,52.31,52.38,124987.0,50.9012,50.9596,50.8915,50.9596,124987.0
2024-10-02 10:50:00,52.37,52.38,52.28,52.29,137868.0,50.9498,50.9596,50.8623,50.872,137868.0
2024-10-02 10:55:00,52.29,52.32,52.26,52.27,69095.0,50.872,50.9012,50.8428,50.8526,69095.0
2024-10-02 11:00:00,52.26,52.33,52.25,52.33,81214.0,50.8428,50.9109,50.8331,50.9109,81214.0
2024-10-02 11:05:00,52.33,52.33,52.28,52.3,140329.0,50.9109,50.9109,50.8623,50.8817,140329.0
2024-10-02 11:10:00,52.3,52.32,52.26,52.27,63173.0,50.8817,50.9012,50.8428,50.8526,63173.0
2024-10-02 11:15:00,52.27,52.36,52.26,52.36,69900.0,50.8526,50.9401,50.8428,50.9401,69900.0
2024-10-02 11:20:00,52.35,52.36,52.31,52.34,79897.0,50.9304,50.9401,50.8915,50.9207,79897.0
2024-10-02 11:25:00,52.33,52.37,52.32,52.36,331150.0,50.9109,50.9498,50.9012,50.9401,331150.0
2024-10-02 11:30:00,52.37,52.39,52.36,52.39,1854280.0,50.9498,50.9693,50.9401,50.9693,1854280.0
2024-10-02 11:35:00,52.39,52.43,52.39,52.43,79524.0,50.9693,51.0082,50.9693,51.0082,79524.0
2024-10-02 11:40:00,52.43,52.45,52.4,52.44,290968.0,51.0082,51.0277,50.979,51.0179,290968.0
2024-10-02 11:45:00,52.45,52.46,52.43,52.46,76744.0,51.0277,51.0374,51.0082,51.0374,76744.0
2024-10-02 11:50:00,52.47,52.47,52.42,52.43,283669.0,51.0471,51.0471,50.9985,51.0082,283669.0
2024-10-02 11:55:00,52.44,52.45,52.42,52.45,165905.0,51.0179,51.0277,50.9985,51.0277,165905.0
2024-10-02 12:00:00,52.45,52.47,52.44,52.47,171286.0,51.0277,51.0471,51.0179,51.0471,171286.0
2024-10-02 12:05:00,52.46,52.49,52.44,52.44,55437.0,51.0374,51.0666,51.0179,51.0179,55437.0
2024-10-02 12:10:00,52.45,52.46,52.42,52.43,220971.0,51.0277,51.0374,50.9985,51.0082,220971.0
2024-10-02 12:15:00,52.42,52.43,52.39,52.41,68664.0,50.9985,51.0082,50.9693,50.9888,68664.0
2024-10-02 12:20:00,52.4,52.42,52.38,52.41,107663.0,50.979,50.9985,50.9596,50.9888,107663.0
2024-10-02 12:25:00,52.42,52.44,52.4,52.41,60107.0,50.9985,51.0179,50.979,50.9888,60107.0
2024-10-02 12:30:00,52.4,52.4,52.36,52.36,69311.0,50.979,50.979,50.9401,50.9401,69311.0
2024-10-02 12:35:00,52.37,52.37,52.34,52.35,151620.0,50.9498,50.9498,50.9207,50.9304,151620.0
2024-10-02 12:40:00,52.36,52.37,52.34,52.35,96289.0,50.9401,50.9498,50.9207,50.9304,96289.0
2024-10-02 12:45:00,52.35,52.37,52.33,52.35,124591.0,50.9304,50.9498,50.9109,50.9304,124591.0
2024-10-02 12:50:00,52.35,52.36,52.34,52.35,37859.0,50.9304,50.9401,50.9207,50.9304,37859.0
2024-10-02 12:55:00,52.35,52.35,52.29,52.3,54025.0,50.9304,50.9304,50.872,50.8817,54025.0
2024-10-02 13:00:00,52.3,52.31,52.29,52.3,103448.0,50.8817,50.8915,50.872,50.8817,103448.0
2024-10-02 13:05:00,52.3,52.31,52.28,52.3,28908.0,50.8817,50.8915,50.8623,50.8817,28908.0
2024-10-02 13:10:00,52.3,52.31,52.27,52.29,91920.0,50.8817,50.8915,50.8526,50.872,91920.0
2024-10-02 13:15:00,52.29,52.3,52.27,52.29,41474.0,50.872,50.8817,50.8526,50.872,41474.0
2024-10-02 13:20:00,52.28,52.3,52.28,52.29,33620.0,50.8623,50.8817,50.8623,50.872,33620.0
2024-10-02 13:25:00,52.29,52.34,52.28,52.33,94069.0,50.872,50.9207,50.8623,50.9109,94069.0
2024-10-02 13:30:00,52.33,52.33,52.27,52.27,131420.0,50.9109,50.9109,50.8526,50.8526,131420.0
2024-10-02 13:35:00,52.27,52.32,52.26,52.32,31413.0,50.8526,50.9012,50.8428,50.9012,31413.0
2024-10-02 13:40:00,52.32,52.33,52.3,52.32,48796.0,50.9012,50.9109,50.8817,50.9012,48796.0
2024-10-02 13:45:00,52.32,52.38,52.31,52.38,41052.0,50.9012,50.9596,50.8915,50.9596,41052.0
2024-10-02 13:50:00,52.38,52.4,52.37,52.39,98574.0,50.9596,50.979,50.9498,50.9693,98574.0
2024-10-02 13:55:00,52.39,52.4,52.38,52.39,48455.0,50.9693,50.979,50.9596,50.9693,48455.0
2024-10-02 14:00:00,52.39,52.4,52.38,52.39,75483.0,50.9693,50.979,50.9596,50.9693,75483.0
2024-10-02 14:05:00,52.38,52.39,52.36,52.37,120755.0,50.9596,50.9693,50.9401,50.9498,120755.0
2024-10-02 14:10:00,52.36,52.38,52.36,52.36,125219.0,50.9401,50.9596,50.9401,50.9401,125219.0
2024-10-02 14:15:00,52.37,52.38,52.36,52.37,46352.0,50.9498,50.9596,50.9401,50.9498,46352.0
2024-10-02 14:20:00,52.36,52.37,52.33,52.34,90122.0,50.9401,50.9498,50.9109,50.9207,90122.0
2024-10-02 14:25:00,52.34,52.35,52.26,52.3,149470.0,50.9207,50.9304,50.8428,50.8817,149470.0
2024-10-02 14:30:00,52.31,52.34,52.29,52.34,126472.0,50.8915,50.9207,50.872,50.9207,126472.0
2024-10-02 14:35:00,52.33,52.34,52.3,52.33,38245.0,50.9109,50.9207,50.8817,50.9109,38245.0
2024-10-02 14:40:00,52.33,52.35,52.32,52.35,56108.0,50.9109,50.9304,50.9012,50.9304,56108.0
2024-10-02 14:45:00,52.35,52.36,52.34,52.35,33654.0,50.9304,50.9401,50.9207,50.9304,33654.0
2024-10-02 14:50:00,52.36,52.36,52.33,52.34,51180.0,50.9401,50.9401,50.9109,50.9207,51180.0
2024-10-02 14:55:00,52.34,52.34,52.32,52.33,62824.0,50.9207,50.9207,50.9012,50.9109,62824.0
2024-10-02 15:00:00,52.33,52.35,52.32,52.35,105313.0,50.9109,50.9304,50.9012,50.9304,105313.0
2024-10-02 15:05:00,52.35,52.36,52.33,52.35,46955.0,50.9304,50.9401,50.9109,50.9304,46955.0
2024-10-02 15:10:00,52.35,52.37,52.35,52.35,75847.0,50.9304,50.9498,50.9304,50.9304,75847.0
2024-10-02 15:15:00,52.35,52.36,52.33,52.34,88326.0,50.9304,50.9401,50.9109,50.9207,88326.0
2024-10-02 15:20:00,52.35,52.36,52.33,52.34,71431.0,50.9304,50.9401,50.9109,50.9207,71431.0
2024-10-02 15:25:00,52.34,52.35,52.34,52.35,50497.0,50.9207,50.9304,50.9207,50.9304,50497.0
2024-10-02 15:30:00,52.35,52.35,52.32,52.33,116759.0,50.9304,50.9304,50.9012,50.9109,116759.0
2024-10-02 15:35:00,52.33,52.35,52.32,52.35,60894.0,50.9109,50.9304,50.9012,50.9304,60894.0
2024-10-02 15:40:00,52.35,52.37,52.33,52.37,94246.0,50.9304,50.9498,50.9109,50.9498,94246.0
2024-10-02 15:45:00,52.37,52.38,52.36,52.38,75665.0,50.9498,50.9596,50.9401,50.9596,75665.0
2024-10-02 15:50:00,52.38,52.38,52.34,52.35,130897.0,50.9596,50.9596,50.9207,50.9304,130897.0
2024-10-02 15:55:00,52.35,52.37,52.34,52.36,182321.0,50.9304,50.9498,50.9207,50.9401,182321.0
2024-10-03 09:30:00,51.89,51.93,51.81,51.87,173629.0,50.4829,50.5218,50.405,50.4634,173629.0
2024-10-03 09:35:00,51.87,51.88,51.81,51.84,60434.0,50.4634,50.4731,50.405,50.4342,60434.0
2024-10-03 09:40:00,51.84,51.86,51.81,51.81,58313.0,50.4342,50.4537,50.405,50.405,58313.0
2024-10-03 09:45:00,51.82,51.84,51.76,51.79,104476.0,50.4148,50.4342,50.3564,50.3856,104476.0
2024-10-03 09:50:00,51.79,51.8,51.75,51.79,24750.0,50.3856,50.3953,50.3467,50.3856,24750.0
2024-10-03 09:55:00,51.8,51.85,51.79,51.82,67713.0,50.3953,50.4439,50.3856,50.4148,67713.0
2024-10-03 10:00:00,51.82,51.89,51.8,51.86,220714.0,50.4148,50.4829,50.3953,50.4537,220714.0
2024-10-03 10:05:00,51.87,51.96,51.86,51.93,104910.0,50.4634,50.551,50.4537,50.5218,104910.0
2024-10-03 10:10:00,51.94,52.0,51.81,51.85,559430.0,50.5315,50.5899,50.405,50.4439,559430.0
2024-10-03 10:15:00,51.85,51.94,51.84,51.86,156974.0,50.4439,50.5315,50.4342,50.4537,156974.0
2024-10-03 10:20:00,51.86,51.9,51.77,51.8,235018.0,50.4537,50.4926,50.3661,50.3953,235018.0
2024-10-03 10:25:00,51.8,51.82,51.76,51.78,263765.0,50.3953,50.4148,50.3564,50.3758,263765.0
2024-10-03 10:30:00,51.78,51.85,51.72,51.83,193904.0,50.3758,50.4439,50.3175,50.4245,193904.0
2024-10-03 10:35:00,51.82,51.83,51.75,51.78,233245.0,50.4148,50.4245,50.3467,50.3758,233245.0
2024-10-03 10:40:00,51.78,51.8,51.67,51.73,134261.0,50.3758,50.3953,50.2688,50.3272,134261.0
2024-10-03 10:45:00,51.73,51.81,51.71,51.76,184849.0,50.3272,50.405,50.3077,50.3564,184849.0
2024-10-03 10:50:00,51.76,51.84,51.75,51.82,233008.0,50.3564,50.4342,50.3467,50.4148,233008.0
2024-10-03 10:55:00,51.82,51.83,51.74,51.75,96333.0,50.4148,50.4245,50.3369,50.3467,96333.0
2024-10-03 11:00:00,51.74,51.75,51.7,51.71,221116.0,50.3369,50.3467,50.298,50.3077,221116.0
2024-10-03 11:05:00,51.72,51.78,51.7,51.74,63538.0,50.3175,50.3758,50.298,50.3369,63538.0
2024-10-03 11:10:00,51.74,51.77,51.71,51.77,83152.0,50.3369,50.3661,50.3077,50.3661,83152.0
2024-10-03 11:15:00,51.77,51.79,51.75,51.76,114645.0,50.3661,50.3856,50.3467,50.3564,114645.0
2024-10-03 11:20:00,51.76,51.81,51.76,51.79,70897.0,50.3564,50.405,50.3564,50.3856,70897.0
2024-10-03 11:25:00,51.8,51.8,51.74,51.78,110351.0,50.3953,50.3953,50.3369,50.3758,110351.0
2024-10-03 11:30:00,51.78,51.84,51.77,51.83,102390.0,50.3758,50.4342,50.3661,50.4245,102390.0
2024-10-03 11:35:00,51.83,51.85,51.82,51.82,50672.0,50.4245,50.4439,50.4148,50.4148,50672.0
2024-10-03 11:40:00,51.83,51.9,51.82,51.89,1652360.0,50.4245,50.4926,50.4148,50.4829,1652360.0
2024-10-03 11:45:00,51.89,51.92,51.88,51.91,57963.0,50.4829,50.512,50.4731,50.5023,57963.0
2024-10-03 11:50:00,51.91,51.95,51.9,51.93,105955.0,50.5023,50.5412,50.4926,50.5218,105955.0
2024-10-03 11:55:00,51.93,51.94,51.88,51.89,41389.0,50.5218,50.5315,50.4731,50.4829,41389.0
2024-10-03 12:00:00,51.89,51.91,51.88,51.9,106028.0,50.4829,50.5023,50.4731,50.4926,106028.0
2024-10-03 12:05:00,51.91,51.93,51.89,51.93,109102.0,50.5023,50.5218,50.4829,50.5218,109102.0
2024-10-03 12:10:00,51.93,51.95,51.92,51.94,76339.0,50.5218,50.5412,50.512,50.5315,76339.0
2024-10-03 12:15:00,51.94,51.95,51.92,51.95,141283.0,50.5315,50.5412,50.512,50.5412,141283.0
2024-10-03 12:20:00,51.95,51.97,51.94,51.96,183884.0,50.5412,50.5607,50.5315,50.551,183884.0
2024-10-03 12:25:00,51.96,51.98,51.95,51.96,76952.0,50.551,50.5704,50.5412,50.551,76952.0
2024-10-03 12:30:00,51.96,51.96,51.92,51.94,173790.0,50.551,50.551,50.512,50.5315,173790.0
2024-10-03 12:35:00,51.95,51.97,51.93,51.94,88653.0,50.5412,50.5607,50.5218,50.5315,88653.0
2024-10-03 12:40:00,51.93,51.94,51.87,51.9,65790.0,50.5218,50.5315,50.4634,50.4926,65790.0
2024-10-03 12:45:00,51.9,51.9,51.84,51.85,125992.0,50.4926,50.4926,50.4342,50.4439,125992.0
2024-10-03 12:50:00,51.85,51.86,51.8,51.83,263394.0,50.4439,50.4537,50.3953,50.4245,263394.0
2024-10-03 12:55:00,51.82,51.88,51.82,51.85,80759.0,50.4148,50.4731,50.4148,50.4439,80759.0
2024-10-03 13:00:00,51.85,51.86,51.8,51.82,164411.0,50.4439,50.4537,50.3953,50.4148,164411.0
2024-10-03 13:05:00,51.82,51.84,51.8,51.84,51875.0,50.4148,50.4342,50.3953,50.4342,51875.0
2024-10-03 13:10:00,51.84,51.85,51.81,51.82,246173.0,50.4342,50.4439,50.405,50.4148,246173.0
2024-10-03 13:15:00,51.82,51.82,51.79,51.8,78162.0,50.4148,50.4148,50.3856,50.3953,78162.0
2024-10-03 13:20:00,51.8,51.85,51.79,51.85,73099.0,50.3953,50.4439,50.3856,50.4439,73099.0
2024-10-03 13:25:00,51.84,51.88,51.81,51.81,177679.0,50.4342,50.4731,50.405,50.405,177679.0
2024-10-03 13:30:00,51.81,51.87,51.81,51.85,36797.0,50.405,50.4634,50.405,50.4439,36797.0
2024-10-03 13:35:00,51.86,51.87,51.8,51.8,32677.0,50.4537,50.4634,50.3953,50.3953,32677.0
2024-10-03 13:40:00,51.81,51.83,51.78,51.82,59413.0,50.405,50.4245,50.3758,50.4148,59413.0
2024-10-03 13:45:00,51.82,51.85,51.81,51.81,48384.0,50.4148,50.4439,50.405,50.405,48384.0
2024-10-03 13:50:00,51.81,51.83,51.8,51.83,25031.0,50.405,50.4245,50.3953,50.4245,25031.0
2024-10-03 13:55:00,51.84,51.85,51.82,51.85,78724.0,50.4342,50.4439,50.4148,50.4439,78724.0
2024-10-03 14:00:00,51.85,51.85,51.82,51.83,67102.0,50.4439,50.4439,50.4148,50.4245,67102.0
2024-10-03 14:05:00,51.83,51.86,51.82,51.84,110069.0,50.4245,50.4537,50.4148,50.4342,110069.0
2024-10-03 14:10:00,51.84,51.86,51.83,51.85,56377.0,50.4342,50.4537,50.4245,50.4439,56377.0
2024-10-03 14:15:00,51.85,51.88,51.83,51.87,60013.0,50.4439,50.4731,50.4245,50.4634,60013.0
2024-10-03 14:20:00,51.88,51.89,51.83,51.87,129212.0,50.4731,50.4829,50.4245,50.4634,129212.0
2024-10-03 14:25:00,51.86,51.88,51.84,51.86,49250.0,50.4537,50.4731,50.4342,50.4537,49250.0
2024-10-03 14:30:00,51.86,51.86,51.82,51.84,63477.0,50.4537,50.4537,50.4148,50.4342,63477.0
2024-10-03 14:35:00,51.86,51.86,51.83,51.85,80964.0,50.4537,50.4537,50.4245,50.4439,80964.0
2024-10-03 14:40:00,51.85,51.87,51.84,51.85,80357.0,50.4439,50.4634,50.4342,50.4439,80357.0
2024-10-03 14:45:00,51.85,51.87,51.84,51.84,43495.0,50.4439,50.4634,50.4342,50.4342,43495.0
2024-10-03 14:50:00,51.84,51.86,51.83,51.84,82286.0,50.4342,50.4537,50.4245,50.4342,82286.0
2024-10-03 14:55:00,51.84,51.86,51.82,51.82,42019.0,50.4342,50.4537,50.4148,50.4148,42019.0
2024-10-03 15:00:00,51.82,51.83,51.8,51.83,43299.0,50.4148,50.4245,50.3953,50.4245,43299.0
2024-10-03 15:05:00,51.83,51.83,51.79,51.8,48374.0,50.4245,50.4245,50.3856,50.3953,48374.0
2024-10-03 15:10:00,51.8,51.8,51.77,51.8,93687.0,50.3953,50.3953,50.3661,50.3953,93687.0
2024-10-03 15:15:00,51.8,51.82,51.78,51.82,97233.0,50.3953,50.4148,50.3758,50.4148,97233.0
2024-10-03 15:20:00,51.81,51.84,51.81,51.83,113199.0,50.405,50.4342,50.405,50.4245,113199.0
2024-10-03 15:25:00,51.83,51.84,51.81,51.83,172388.0,50.4245,50.4342,50.405,50.4245,172388.0
2024-10-03 15:30:00,51.82,51.83,51.8,51.83,117194.0,50.4148,50.4245,50.3953,50.4245,117194.0
2024-10-03 15:35:00,51.83,51.83,51.82,51.83,72342.0,50.4245,50.4245,50.4148,50.4245,72342.0
2024-10-03 15:40:00,51.83,51.83,51.8,51.8,97212.0,50.4245,50.4245,50.3953,50.3953,97212.0
2024-10-03 15:45:00,51.8,51.85,51.79,51.84,65575.0,50.3953,50.4439,50.3856,50.4342,65575.0
2024-10-03 15:50:00,51.83,51.85,51.8,51.84,203654.0,50.4245,50.4439,50.3953,50.4342,203654.0
2024-10-03 15:55:00,51.84,51.88,51.83,51.87,294665.0,50.4342,50.4731,50.4245,50.4634,294665.0
2024-10-04 09:30:00,51.94,51.96,51.9,51.93,153269.0,50.5315,50.551,50.4926,50.5218,153269.0
2024-10-04 09:35:00,51.95,52.0,51.93,51.98,93355.0,50.5412,50.5899,50.5218,50.5704,93355.0
2024-10-04 09:40:00,51.99,52.06,51.99,52.03,35237.0,50.5802,50.6483,50.5802,50.6191,35237.0
2024-10-04 09:45:00,52.04,52.06,52.02,52.05,96817.0,50.6288,50.6483,50.6093,50.6385,96817.0
2024-10-04 09:50:00,52.05,52.08,52.0,52.0,139618.0,50.6385,50.6677,50.5899,50.5899,139618.0
2024-10-04 09:55:00,52.0,52.01,51.95,51.97,169414.0,50.5899,50.5996,50.5412,50.5607,169414.0
2024-10-04 10:00:00,51.97,52.03,51.96,52.01,110716.0,50.5607,50.6191,50.551,50.5996,110716.0
2024-10-04 10:05:00,52.02,52.09,51.99,52.02,57126.0,50.6093,50.6774,50.5802,50.6093,57126.0
2024-10-04 10:10:00,52.01,52.04,51.97,52.04,178711.0,50.5996,50.6288,50.5607,50.6288,178711.0
2024-10-04 10:15:00,52.04,52.12,52.02,52.09,91185.0,50.6288,50.7066,50.6093,50.6774,91185.0
2024-10-04 10:20:00,52.09,52.09,51.98,51.99,81383.0,50.6774,50.6774,50.5704,50.5802,81383.0
2024-10-04 10:25:00,52.0,52.03,51.95,51.98,60337.0,50.5899,50.6191,50.5412,50.5704,60337.0
2024-10-04 10:30:00,51.97,51.98,51.93,51.96,268456.0,50.5607,50.5704,50.5218,50.551,268456.0
2024-10-04 10:35:00,51.97,52.0,51.91,51.92,121265.0,50.5607,50.5899,50.5023,50.512,121265.0
2024-10-04 10:40:00,51.93,52.0,51.92,52.0,104879.0,50.5218,50.5899,50.512,50.5899,104879.0
2024-10-04 10:45:00,52.0,52.0,51.95,51.99,97421.0,50.5899,50.5899,50.5412,50.5802,97421.0
2024-10-04 10:50:00,51.99,52.05,51.98,52.02,114430.0,50.5802,50.6385,50.5704,50.6093,114430.0
2024-10-04 10:55:00,52.02,52.04,52.0,52.04,40501.0,50.6093,50.6288,50.5899,50.6288,40501.0
2024-10-04 11:00:00,52.03,52.05,52.02,52.03,171046.0,50.6191,50.6385,50.6093,50.6191,171046.0
2024-10-04 11:05:00,52.03,52.07,52.03,52.04,73228.0,50.6191,50.658,50.6191,50.6288,73228.0
2024-10-04 11:10:00,52.05,52.07,52.02,52.02,80896.0,50.6385,50.658,50.6093,50.6093,80896.0
2024-10-04 11:15:00,52.02,52.04,52.0,52.0,58819.0,50.6093,50.6288,50.5899,50.5899,58819.0
2024-10-04 11:20:00,52.0,52.0,51.93,51.94,82883.0,50.5899,50.5899,50.5218,50.5315,82883.0
2024-10-04 11:25:00,51.93,51.93,51.89,51.9,32797.0,50.5218,50.5218,50.4829,50.4926,32797.0
2024-10-04 11:30:00,51.9,51.93,51.88,51.92,37553.0,50.4926,50.5218,50.4731,50.512,37553.0
2024-10-04 11:35:00,51.92,51.96,51.92,51.96,35700.0,50.512,50.551,50.512,50.551,35700.0
2024-10-04 11:40:00,51.96,52.01,51.95,51.98,64610.0,50.551,50.5996,50.5412,50.5704,64610.0
2024-10-04 11:45:00,51.98,52.01,51.94,51.96,83740.0,50.5704,50.5996,50.5315,50.551,83740.0
2024-10-04 11:50:00,51.97,52.03,51.96,52.03,159369.0,50.5607,50.6191,50.551,50.6191,159369.0
2024-10-04 11:55:00,52.03,52.06,52.02,52.05,149384.0,50.6191,50.6483,50.6093,50.6385,149384.0
2024-10-04 12:00:00,52.05,52.08,52.05,52.05,131312.0,50.6385,50.6677,50.6385,50.6385,131312.0
2024-10-04 12:05:00,52.05,52.06,52.0,52.0,101851.0,50.6385,50.6483,50.5899,50.5899,101851.0
2024-10-04 12:10:00,52.0,52.03,51.99,52.02,49560.0,50.5899,50.6191,50.5802,50.6093,49560.0
2024-10-04 12:15:00,52.0,52.03,52.0,52.02,41364.0,50.5899,50.6191,50.5899,50.6093,41364.0
2024-10-04 12:20:00,52.02,52.02,51.98,51.98,51515.0,50.6093,50.6093,50.5704,50.5704,51515.0
2024-10-04 12:25:00,51.98,51.99,51.97,51.98,59242.0,50.5704,50.5802,50.5607,50.5704,59242.0
2024-10-04 12:30:00,51.98,52.0,51.95,51.98,40711.0,50.5704,50.5899,50.5412,50.5704,40711.0
2024-10-04 12:35:00,51.98,52.08,51.98,52.07,53481.0,50.5704,50.6677,50.5704,50.658,53481.0
2024-10-04 12:40:00,52.07,52.09,52.04,52.08,85473.0,50.658,50.6774,50.6288,50.6677,85473.0
2024-10-04 12:45:00,52.08,52.09,52.07,52.08,285765.0,50.6677,50.6774,50.658,50.6677,285765.0
2024-10-04 12:50:00,52.08,52.08,52.05,52.05,66147.0,50.6677,50.6677,50.6385,50.6385,66147.0
2024-10-04 12:55:00,52.05,52.07,52.05,52.06,92641.0,50.6385,50.658,50.6385,50.6483,92641.0
2024-10-04 13:00:00,52.05,52.06,52.04,52.06,57486.0,50.6385,50.6483,50.6288,50.6483,57486.0
2024-10-04 13:05:00,52.05,52.06,52.04,52.05,145844.0,50.6385,50.6483,50.6288,50.6385,145844.0
2024-10-04 13:10:00,52.05,52.09,52.04,52.08,43519.0,50.6385,50.6774,50.6288,50.6677,43519.0
2024-10-04 13:15:00,52.09,52.11,52.09,52.11,34269.0,50.6774,50.6969,50.6774,50.6969,34269.0
2024-10-04 13:20:00,52.1,52.12,52.09,52.12,80615.0,50.6872,50.7066,50.6774,50.7066,80615.0
2024-10-04 13:25:00,52.12,52.13,52.08,52.09,74992.0,50.7066,50.7164,50.6677,50.6774,74992.0
2024-10-04 13:30:00,52.09,52.1,52.06,52.08,103414.0,50.6774,50.6872,50.6483,50.6677,103414.0
2024-10-04 13:35:00,52.08,52.08,51.99,52.03,84067.0,50.6677,50.6677,50.5802,50.6191,84067.0
2024-10-04 13:40:00,52.03,52.11,52.03,52.11,70250.0,50.6191,50.6969,50.6191,50.6969,70250.0
2024-10-04 13:45:00,52.1,52.11,52.05,52.06,62611.0,50.6872,50.6969,50.6385,50.6483,62611.0
2024-10-04 13:50:00,52.05,52.06,52.01,52.02,48807.0,50.6385,50.6483,50.5996,50.6093,48807.0
2024-10-04 13:55:00,52.03,52.03,52.0,52.0,62358.0,50.6191,50.6191,50.5899,50.5899,62358.0
2024-10-04 14:00:00,52.01,52.02,52.0,52.01,105961.0,50.5996,50.6093,50.5899,50.5996,105961.0
2024-10-04 14:05:00,52.0,52.03,52.0,52.02,38808.0,50.5899,50.6191,50.5899,50.6093,38808.0
2024-10-04 14:10:00,52.03,52.03,51.99,52.01,88084.0,50.6191,50.6191,50.5802,50.5996,88084.0
2024-10-04 14:15:00,52.01,52.02,51.98,52.02,73223.0,50.5996,50.6093,50.5704,50.6093,73223.0
2024-10-04 14:20:00,52.02,52.05,52.01,52.05,43872.0,50.6093,50.6385,50.5996,50.6385,43872.0
2024-10-04 14:25:00,52.04,52.06,52.04,52.06,106451.0,50.6288,50.6483,50.6288,50.6483,106451.0
2024-10-04 14:30:00,52.05,52.06,52.04,52.06,40234.0,50.6385,50.6483,50.6288,50.6483,40234.0
2024-10-04 14:35:00,52.06,52.07,52.05,52.06,36250.0,50.6483,50.658,50.6385,50.6483,36250.0
2024-10-04 14:40:00,52.05,52.07,52.05,52.06,30785.0,50.6385,50.658,50.6385,50.6483,30785.0
2024-10-04 14:45:00,52.07,52.08,52.05,52.07,42515.0,50.658,50.6677,50.6385,50.658,42515.0
2024-10-04 14:50:00,52.08,52.1,52.07,52.09,36268.0,50.6677,50.6872,50.658,50.6774,36268.0
2024-10-04 14:55:00,52.09,52.11,52.08,52.1,75107.0,50.6774,50.6969,50.6677,50.6872,75107.0
2024-10-04 15:00:00,52.1,52.1,52.08,52.09,36354.0,50.6872,50.6872,50.6677,50.6774,36354.0
2024-10-04 15:05:00,52.09,52.1,52.08,52.1,62787.0,50.6774,50.6872,50.6677,50.6872,62787.0
2024-10-04 15:10:00,52.09,52.11,52.09,52.1,52734.0,50.6774,50.6969,50.6774,50.6872,52734.0
2024-10-04 15:15:00,52.09,52.1,52.08,52.1,64588.0,50.6774,50.6872,50.6677,50.6872,64588.0
2024-10-04 15:20:00,52.1,52.12,52.09,52.11,91358.0,50.6872,50.7066,50.6774,50.6969,91358.0
2024-10-04 15:25:00,52.11,52.13,52.1,52.12,58799.0,50.6969,50.7164,50.6872,50.7066,58799.0
2024-10-04 15:30:00,52.11,52.16,52.1,52.16,72643.0,50.6969,50.7455,50.6872,50.7455,72643.0
2024-10-04 15:35:00,52.16,52.16,52.14,52.16,63136.0,50.7455,50.7455,50.7261,50.7455,63136.0
2024-10-04 15:40:00,52.16,52.17,52.15,52.17,35357.0,50.7455,50.7553,50.7358,50.7553,35357.0
2024-10-04 15:45:00,52.17,52.17,52.13,52.16,63158.0,50.7553,50.7553,50.7164,50.7455,63158.0
2024-10-04 15:50:00,52.16,52.18,52.15,52.18,101500.0,50.7455,50.765,50.7358,50.765,101500.0
2024-10-04 15:55:00,52.18,52.2,52.17,52.18,192915.0,50.765,50.7845,50.7553,50.765,192915.0
2024-10-07 09:30:00,52.05,52.05,51.95,51.97,255636.0,50.6385,50.6385,50.5412,50.5607,255636.0
2024-10-07 09:35:00,51.97,52.04,51.96,52.02,72590.0,50.5607,50.6288,50.551,50.6093,72590.0
2024-10-07 09:40:00,52.02,52.05,52.0,52.04,52254.0,50.6093,50.6385,50.5899,50.6288,52254.0
2024-10-07 09:45:00,52.04,52.07,52.01,52.05,58234.0,50.6288,50.658,50.5996,50.6385,58234.0
2024-10-07 09:50:00,52.05,52.08,52.02,52.03,99989.0,50.6385,50.6677,50.6093,50.6191,99989.0
2024-10-07 09:55:00,52.04,52.05,51.97,51.98,67002.0,50.6288,50.6385,50.5607,50.5704,67002.0
2024-10-07 10:00:00,51.99,52.06,51.99,52.06,107569.0,50.5802,50.6483,50.5802,50.6483,107569.0
2024-10-07 10:05:00,52.06,52.07,52.0,52.02,84123.0,50.6483,50.658,50.5899,50.6093,84123.0
2024-10-07 10:10:00,52.03,52.06,51.99,52.05,186925.0,50.6191,50.6483,50.5802,50.6385,186925.0
2024-10-07 10:15:00,52.06,52.06,52.02,52.04,95662.0,50.6483,50.6483,50.6093,50.6288,95662.0
2024-10-07 10:20:00,52.04,52.04,52.0,52.02,58284.0,50.6288,50.6288,50.5899,50.6093,58284.0
2024-10-07 10:25:00,52.01,52.02,51.95,51.99,62830.0,50.5996,50.6093,50.5412,50.5802,62830.0
2024-10-07 10:30:00,51.99,52.0,51.94,51.97,50605.0,50.5802,50.5899,50.5315,50.5607,50605.0
2024-10-07 10:35:00,51.96,52.0,51.95,51.98,53974.0,50.551,50.5899,50.5412,50.5704,53974.0
2024-10-07 10:40:00,51.98,51.99,51.95,51.96,36856.0,50.5704,50.5802,50.5412,50.551,36856.0
2024-10-07 10:45:00,51.96,51.98,51.93,51.95,55752.0,50.551,50.5704,50.5218,50.5412,55752.0
2024-10-07 10:50:00,51.95,51.99,51.95,51.98,98923.0,50.5412,50.5802,50.5412,50.5704,98923.0
2024-10-07 10:55:00,51.98,52.0,51.96,51.97,84257.0,50.5704,50.5899,50.551,50.5607,84257.0
2024-10-07 11:00:00,51.96,51.96,51.92,51.95,161977.0,50.551,50.551,50.512,50.5412,161977.0
2024-10-07 11:05:00,51.95,51.97,51.92,51.95,84322.0,50.5412,50.5607,50.512,50.5412,84322.0
2024-10-07 11:10:00,51.95,51.97,51.94,51.97,145470.0,50.5412,50.5607,50.5315,50.5607,145470.0
2024-10-07 11:15:00,51.96,51.97,51.95,51.97,54671.0,50.551,50.5607,50.5412,50.5607,54671.0
2024-10-07 11:20:00,51.97,51.99,51.96,51.98,44327.0,50.5607,50.5802,50.551,50.5704,44327.0
2024-10-07 11:25:00,51.98,51.99,51.97,51.98,59875.0,50.5704,50.5802,50.5607,50.5704,59875.0
2024-10-07 11:30:00,51.98,52.0,51.97,51.98,44442.0,50.5704,50.5899,50.5607,50.5704,44442.0
2024-10-07 11:35:00,52.0,52.0,51.97,51.98,32835.0,50.5899,50.5899,50.5607,50.5704,32835.0
2024-10-07 11:40:00,51.99,52.02,51.96,51.97,86749.0,50.5802,50.6093,50.551,50.5607,86749.0
2024-10-07 11:45:00,51.97,51.97,51.94,51.96,334038.0,50.5607,50.5607,50.5315,50.551,334038.0
2024-10-07 11:50:00,51.96,51.98,51.94,51.96,166680.0,50.551,50.5704,50.5315,50.551,166680.0
2024-10-07 11:55:00,51.96,51.97,51.94,51.96,51681.0,50.551,50.5607,50.5315,50.551,51681.0
2024-10-07 12:00:00,51.96,51.97,51.94,51.96,79188.0,50.551,50.5607,50.5315,50.551,79188.0
2024-10-07 12:05:00,51.96,51.96,51.94,51.95,51476.0,50.551,50.551,50.5315,50.5412,51476.0
2024-10-07 12:10:00,51.94,51.95,51.91,51.95,116034.0,50.5315,50.5412,50.5023,50.5412,116034.0
2024-10-07 12:15:00,51.94,51.97,51.94,51.97,53110.0,50.5315,50.5607,50.5315,50.5607,53110.0
2024-10-07 12:20:00,51.97,51.98,51.95,51.98,67202.0,50.5607,50.5704,50.5412,50.5704,67202.0
2024-10-07 12:25:00,51.98,51.98,51.96,51.97,38043.0,50.5704,50.5704,50.551,50.5607,38043.0
2024-10-07 12:30:00,51.97,51.97,51.94,51.96,46138.0,50.5607,50.5607,50.5315,50.551,46138.0
2024-10-07 12:35:00,51.96,51.99,51.95,51.97,42897.0,50.551,50.5802,50.5412,50.5607,42897.0
2024-10-07 12:40:00,51.97,51.98,51.96,51.98,199570.0,50.5607,50.5704,50.551,50.5704,199570.0
2024-10-07 12:45:00,51.98,51.99,51.96,51.99,95220.0,50.5704,50.5802,50.551,50.5802,95220.0
2024-10-07 12:50:00,51.98,52.01,51.98,52.01,36953.0,50.5704,50.5996,50.5704,50.5996,36953.0
2024-10-07 12:55:00,52.0,52.01,51.99,52.01,39912.0,50.5899,50.5996,50.5802,50.5996,39912.0
2024-10-07 13:00:00,52.01,52.03,52.0,52.02,92794.0,50.5996,50.6191,50.5899,50.6093,92794.0
2024-10-07 13:05:00,52.02,52.03,52.01,52.03,54952.0,50.6093,50.6191,50.5996,50.6191,54952.0
2024-10-07 13:10:00,52.03,52.05,52.02,52.04,81745.0,50.6191,50.6385,50.6093,50.6288,81745.0
2024-10-07 13:15:00,52.05,52.06,52.04,52.05,51277.0,50.6385,50.6483,50.6288,50.6385,51277.0
2024-10-07 13:20:00,52.05,52.06,52.02,52.03,80401.0,50.6385,50.6483,50.6093,50.6191,80401.0
2024-10-07 13:25:00,52.03,52.06,52.02,52.03,40657.0,50.6191,50.6483,50.6093,50.6191,40657.0
2024-10-07 13:30:00,52.02,52.04,52.01,52.04,37671.0,50.6093,50.6288,50.5996,50.6288,37671.0
2024-10-07 13:35:00,52.04,52.06,52.03,52.04,73158.0,50.6288,50.6483,50.6191,50.6288,73158.0
2024-10-07 13:40:00,52.04,52.05,52.03,52.03,55902.0,50.6288,50.6385,50.6191,50.6191,55902.0
2024-10-07 13:45:00,52.04,52.04,52.0,52.01,48583.0,50.6288,50.6288,50.5899,50.5996,48583.0
2024-10-07 13:50:00,52.01,52.01,51.98,52.0,29460.0,50.5996,50.5996,50.5704,50.5899,29460.0
2024-10-07 13:55:00,52.0,52.0,51.98,52.0,49067.0,50.5899,50.5899,50.5704,50.5899,49067.0
2024-10-07 14:00:00,51.99,52.0,51.93,51.94,59982.0,50.5802,50.5899,50.5218,50.5315,59982.0
2024-10-07 14:05:00,51.95,51.95,51.92,51.93,27385.0,50.5412,50.5412,50.512,50.5218,27385.0
2024-10-07 14:10:00,51.93,51.95,51.93,51.94,37585.0,50.5218,50.5412,50.5218,50.5315,37585.0
2024-10-07 14:15:00,51.94,51.94,51.91,51.91,43346.0,50.5315,50.5315,50.5023,50.5023,43346.0
2024-10-07 14:20:00,51.91,51.92,51.9,51.91,31053.0,50.5023,50.512,50.4926,50.5023,31053.0
2024-10-07 14:25:00,51.9,51.92,51.89,51.9,63620.0,50.4926,50.512,50.4829,50.4926,63620.0
2024-10-07 14:30:00,51.9,51.9,51.78,51.86,430166.0,50.4926,50.4926,50.3758,50.4537,430166.0
2024-10-07 14:35:00,51.86,51.86,51.82,51.85,117587.0,50.4537,50.4537,50.4148,50.4439,117587.0
2024-10-07 14:40:00,51.85,51.87,51.81,51.82,143388.0,50.4439,50.4634,50.405,50.4148,143388.0
2024-10-07 14:45:00,51.82,51.82,51.71,51.72,136466.0,50.4148,50.4148,50.3077,50.3175,136466.0
2024-10-07 14:50:00,51.72,51.74,51.7,51.71,79983.0,50.3175,50.3369,50.298,50.3077,79983.0
2024-10-07 14:55:00,51.7,51.74,51.68,51.69,33941.0,50.298,50.3369,50.2786,50.2883,33941.0
2024-10-07 15:00:00,51.69,51.72,51.68,51.71,56195.0,50.2883,50.3175,50.2786,50.3077,56195.0
2024-10-07 15:05:00,51.71,51.77,51.7,51.77,96532.0,50.3077,50.3661,50.298,50.3661,96532.0
2024-10-07 15:10:00,51.77,51.78,51.74,51.77,75565.0,50.3661,50.3758,50.3369,50.3661,75565.0
2024-10-07 15:15:00,51.77,51.79,51.76,51.78,114766.0,50.3661,50.3856,50.3564,50.3758,114766.0
2024-10-07 15:20:00,51.79,51.81,51.78,51.8,128008.0,50.3856,50.405,50.3758,50.3953,128008.0
2024-10-07 15:25:00,51.79,51.81,51.78,51.79,145726.0,50.3856,50.405,50.3758,50.3856,145726.0
2024-10-07 15:30:00,51.79,51.8,51.75,51.77,112542.0,50.3856,50.3953,50.3467,50.3661,112542.0
2024-10-07 15:35:00,51.77,51.78,51.74,51.78,117587.0,50.3661,50.3758,50.3369,50.3758,117587.0
2024-10-07 15:40:00,51.79,51.79,51.76,51.79,62786.0,50.3856,50.3856,50.3564,50.3856,62786.0
2024-10-07 15:45:00,51.78,51.82,51.78,51.82,129574.0,50.3758,50.4148,50.3758,50.4148,129574.0
2024-10-07 15:50:00,51.82,51.9,51.82,51.89,258075.0,50.4148,50.4926,50.4148,50.4829,258075.0
2024-10-07 15:55:00,51.88,51.89,51.84,51.88,453251.0,50.4731,50.4829,50.4342,50.4731,453251.0
2024-10-08 09:30:00,51.79,51.8,51.74,51.75,177942.0,50.3856,50.3953,50.3369,50.3467,177942.0
2024-10-08 09:35:00,51.74,51.77,51.73,51.75,156435.0,50.3369,50.3661,50.3272,50.3467,156435.0
2024-10-08 09:40:00,51.75,51.78,51.72,51.76,71605.0,50.3467,50.3758,50.3175,50.3564,71605.0
2024-10-08 09:45:00,51.75,51.77,51.72,51.77,80887.0,50.3467,50.3661,50.3175,50.3661,80887.0
2024-10-08 09:50:00,51.77,51.78,51.7,51.74,79062.0,50.3661,50.3758,50.298,50.3369,79062.0
2024-10-08 09:55:00,51.73,51.76,51.73,51.75,69456.0,50.3272,50.3564,50.3272,50.3467,69456.0
2024-10-08 10:00:00,51.75,51.78,51.74,51.78,75574.0,50.3467,50.3758,50.3369,50.3758,75574.0
2024-10-08 10:05:00,51.77,51.78,51.72,51.75,83829.0,50.3661,50.3758,50.3175,50.3467,83829.0
2024-10-08 10:10:00,51.74,51.74,51.68,51.69,127507.0,50.3369,50.3369,50.2786,50.2883,127507.0
2024-10-08 10:15:00,51.69,51.71,51.66,51.7,43305.0,50.2883,50.3077,50.2591,50.298,43305.0
2024-10-08 10:20:00,51.7,51.71,51.65,51.66,83380.0,50.298,50.3077,50.2494,50.2591,83380.0
2024-10-08 10:25:00,51.66,51.69,51.65,51.68,68071.0,50.2591,50.2883,50.2494,50.2786,68071.0
2024-10-08 10:30:00,51.67,51.68,51.63,51.65,51678.0,50.2688,50.2786,50.2299,50.2494,51678.0
2024-10-08 10:35:00,51.65,51.67,51.62,51.66,134915.0,50.2494,50.2688,50.2202,50.2591,134915.0
2024-10-08 10:40:00,51.67,51.73,51.65,51.68,218613.0,50.2688,50.3272,50.2494,50.2786,218613.0
2024-10-08 10:45:00,51.7,51.72,51.67,51.7,140359.0,50.298,50.3175,50.2688,50.298,140359.0
2024-10-08 10:50:00,51.69,51.71,51.66,51.68,71261.0,50.2883,50.3077,50.2591,50.2786,71261.0
2024-10-08 10:55:00,51.68,51.72,51.67,51.72,102115.0,50.2786,50.3175,50.2688,50.3175,102115.0
2024-10-08 11:00:00,51.72,51.75,51.71,51.75,81023.0,50.3175,50.3467,50.3077,50.3467,81023.0
2024-10-08 11:05:00,51.74,51.75,51.71,51.72,53485.0,50.3369,50.3467,50.3077,50.3175,53485.0
2024-10-08 11:10:00,51.71,51.72,51.69,51.7,37030.0,50.3077,50.3175,50.2883,50.298,37030.0
2024-10-08 11:15:00,51.69,51.71,51.68,51.69,140487.0,50.2883,50.3077,50.2786,50.2883,140487.0
2024-10-08 11:20:00,51.69,51.71,51.66,51.68,121063.0,50.2883,50.3077,50.2591,50.2786,121063.0
2024-10-08 11:25:00,51.68,51.68,51.65,51.65,104666.0,50.2786,50.2786,50.2494,50.2494,104666.0
2024-10-08 11:30:00,51.66,51.68,51.64,51.65,456500.0,50.2591,50.2786,50.2396,50.2494,456500.0
2024-10-08 11:35:00,51.64,51.68,51.64,51.68,159248.0,50.2396,50.2786,50.2396,50.2786,159248.0
2024-10-08 11:40:00,51.68,51.71,51.67,51.71,54022.0,50.2786,50.3077,50.2688,50.3077,54022.0
2024-10-08 11:45:00,51.71,51.73,51.7,51.72,95688.0,50.3077,50.3272,50.298,50.3175,95688.0
2024-10-08 11:50:00,51.73,51.77,51.72,51.77,99529.0,50.3272,50.3661,50.3175,50.3661,99529.0
2024-10-08 11:55:00,51.77,51.78,51.75,51.77,29302.0,50.3661,50.3758,50.3467,50.3661,29302.0
2024-10-08 12:00:00,51.77,51.77,51.73,51.74,131064.0,50.3661,50.3661,50.3272,50.3369,131064.0
2024-10-08 12:05:00,51.74,51.75,51.72,51.74,81524.0,50.3369,50.3467,50.3175,50.3369,81524.0
2024-10-08 12:10:00,51.75,51.76,51.73,51.75,29336.0,50.3467,50.3564,50.3272,50.3467,29336.0
2024-10-08 12:15:00,51.75,51.78,51.74,51.78,60144.0,50.3467,50.3758,50.3369,50.3758,60144.0
2024-10-08 12:20:00,51.78,51.78,51.75,51.76,51235.0,50.3758,50.3758,50.3467,50.3564,51235.0
2024-10-08 12:25:00,51.76,51.8,51.76,51.8,46247.0,50.3564,50.3953,50.3564,50.3953,46247.0
2024-10-08 12:30:00,51.8,51.8,51.78,51.79,108003.0,50.3953,50.3953,50.3758,50.3856,108003.0
2024-10-08 12:35:00,51.79,51.81,51.78,51.8,155173.0,50.3856,50.405,50.3758,50.3953,155173.0
2024-10-08 12:40:00,51.8,51.81,51.78,51.78,66733.0,50.3953,50.405,50.3758,50.3758,66733.0
2024-10-08 12:45:00,51.78,51.79,51.74,51.76,124258.0,50.3758,50.3856,50.3369,50.3564,124258.0
2024-10-08 12:50:00,51.76,51.77,51.75,51.77,26011.0,50.3564,50.3661,50.3467,50.3661,26011.0
2024-10-08 12:55:00,51.77,51.77,51.76,51.77,103498.0,50.3661,50.3661,50.3564,50.3661,103498.0
2024-10-08 13:00:00,51.77,51.77,51.72,51.73,32630.0,50.3661,50.3661,50.3175,50.3272,32630.0
2024-10-08 13:05:00,51.73,51.73,51.67,51.68,99627.0,50.3272,50.3272,50.2688,50.2786,99627.0
2024-10-08 13:10:00,51.67,51.71,51.66,51.7,34647.0,50.2688,50.3077,50.2591,50.298,34647.0
2024-10-08 13:15:00,51.7,51.7,51.66,51.68,71483.0,50.298,50.298,50.2591,50.2786,71483.0
2024-10-08 13:20:00,51.68,51.71,51.67,51.7,35899.0,50.2786,50.3077,50.2688,50.298,35899.0
2024-10-08 13:25:00,51.71,51.73,51.7,51.7,81218.0,50.3077,50.3272,50.298,50.298,81218.0
2024-10-08 13:30:00,51.7,51.72,51.7,51.71,42283.0,50.298,50.3175,50.298,50.3077,42283.0
2024-10-08 13:35:00,51.72,51.73,51.71,51.71,57993.0,50.3175,50.3272,50.3077,50.3077,57993.0
2024-10-08 13:40:00,51.71,51.74,51.7,51.73,55060.0,50.3077,50.3369,50.298,50.3272,55060.0
2024-10-08 13:45:00,51.73,51.74,51.7,51.71,98226.0,50.3272,50.3369,50.298,50.3077,98226.0
2024-10-08 13:50:00,51.71,51.73,51.7,51.72,112857.0,50.3077,50.3272,50.298,50.3175,112857.0
2024-10-08 13:55:00,51.72,51.74,51.71,51.73,29881.0,50.3175,50.3369,50.3077,50.3272,29881.0
2024-10-08 14:00:00,51.73,51.75,51.72,51.75,71001.0,50.3272,50.3467,50.3175,50.3467,71001.0
2024-10-08 14:05:00,51.75,51.76,51.74,51.75,90422.0,50.3467,50.3564,50.3369,50.3467,90422.0
2024-10-08 14:10:00,51.75,51.77,51.74,51.75,69582.0,50.3467,50.3661,50.3369,50.3467,69582.0
2024-10-08 14:15:00,51.76,51.76,51.73,51.74,77477.0,50.3564,50.3564,50.3272,50.3369,77477.0
2024-10-08 14:20:00,51.73,51.74,51.7,51.72,64482.0,50.3272,50.3369,50.298,50.3175,64482.0
2024-10-08 14:25:00,51.72,51.72,51.7,51.72,28178.0,50.3175,50.3175,50.298,50.3175,28178.0
2024-10-08 14:30:00,51.72,51.74,51.71,51.73,61833.0,50.3175,50.3369,50.3077,50.3272,61833.0
2024-10-08 14:35:00,51.74,51.77,51.73,51.76,75772.0,50.3369,50.3661,50.3272,50.3564,75772.0
2024-10-08 14:40:00,51.76,51.76,51.74,51.74,100472.0,50.3564,50.3564,50.3369,50.3369,100472.0
2024-10-08 14:45:00,51.75,51.75,51.73,51.75,61271.0,50.3467,50.3467,50.3272,50.3467,61271.0
2024-10-08 14:50:00,51.75,51.76,51.74,51.75,30436.0,50.3467,50.3564,50.3369,50.3467,30436.0
2024-10-08 14:55:00,51.75,51.76,51.74,51.76,129054.0,50.3467,50.3564,50.3369,50.3564,129054.0
2024-10-08 15:00:00,51.75,51.75,51.71,51.73,229225.0,50.3467,50.3467,50.3077,50.3272,229225.0
2024-10-08 15:05:00,51.72,51.73,51.7,51.71,32036.0,50.3175,50.3272,50.298,50.3077,32036.0
2024-10-08 15:10:00,51.71,51.72,51.7,51.72,64185.0,50.3077,50.3175,50.298,50.3175,64185.0
2024-10-08 15:15:00,51.71,51.75,51.71,51.75,78744.0,50.3077,50.3467,50.3077,50.3467,78744.0
2024-10-08 15:20:00,51.74,51.74,51.72,51.73,50889.0,50.3369,50.3369,50.3175,50.3272,50889.0
2024-10-08 15:25:00,51.74,51.75,51.73,51.74,38374.0,50.3369,50.3467,50.3272,50.3369,38374.0
2024-10-08 15:30:00,51.73,51.76,51.72,51.75,73454.0,50.3272,50.3564,50.3175,50.3467,73454.0
2024-10-08 15:35:00,51.76,51.78,51.75,51.78,65421.0,50.3564,50.3758,50.3467,50.3758,65421.0
2024-10-08 15:40:00,51.78,51.78,51.77,51.77,60137.0,50.3758,50.3758,50.3661,50.3661,60137.0
2024-10-08 15:45:00,51.77,51.8,51.76,51.8,134070.0,50.3661,50.3953,50.3564,50.3953,134070.0
2024-10-08 15:50:00,51.8,51.83,51.79,51.82,200664.0,50.3953,50.4245,50.3856,50.4148,200664.0
2024-10-08 15:55:00,51.82,51.83,51.77,51.79,180778.0,50.4148,50.4245,50.3661,50.3856,180778.0
2024-10-09 09:30:00,51.53,51.56,51.51,51.56,197993.0,50.1326,50.1618,50.1132,50.1618,197993.0
2024-10-09 09:35:00,51.55,51.61,51.55,51.61,107899.0,50.1521,50.2105,50.1521,50.2105,107899.0
2024-10-09 09:40:00,51.6,51.66,51.6,51.65,152603.0,50.2007,50.2591,50.2007,50.2494,152603.0
2024-10-09 09:45:00,51.65,51.68,51.65,51.67,117990.0,50.2494,50.2786,50.2494,50.2688,117990.0
2024-10-09 09:50:00,51.67,51.7,51.66,51.7,43185.0,50.2688,50.298,50.2591,50.298,43185.0
2024-10-09 09:55:00,51.71,51.71,51.68,51.7,86600.0,50.3077,50.3077,50.2786,50.298,86600.0
2024-10-09 10:00:00,51.7,51.72,51.68,51.69,105146.0,50.298,50.3175,50.2786,50.2883,105146.0
2024-10-09 10:05:00,51.68,51.69,51.65,51.69,52331.0,50.2786,50.2883,50.2494,50.2883,52331.0
2024-10-09 10:10:00,51.69,51.73,51.69,51.7,108378.0,50.2883,50.3272,50.2883,50.298,108378.0
2024-10-09 10:15:00,51.7,51.71,51.67,51.68,31261.0,50.298,50.3077,50.2688,50.2786,31261.0
2024-10-09 10:20:00,51.68,51.7,51.67,51.68,167718.0,50.2786,50.298,50.2688,50.2786,167718.0
2024-10-09 10:25:00,51.67,51.71,51.66,51.7,67126.0,50.2688,50.3077,50.2591,50.298,67126.0
2024-10-09 10:30:00,51.7,51.7,51.68,51.69,66847.0,50.298,50.298,50.2786,50.2883,66847.0
2024-10-09 10:35:00,51.68,51.7,51.67,51.69,72482.0,50.2786,50.298,50.2688,50.2883,72482.0
2024-10-09 10:40:00,51.7,51.7,51.67,51.68,62502.0,50.298,50.298,50.2688,50.2786,62502.0
2024-10-09 10:45:00,51.68,51.68,51.65,51.68,303251.0,50.2786,50.2786,50.2494,50.2786,303251.0
2024-10-09 10:50:00,51.69,51.7,51.68,51.7,98510.0,50.2883,50.298,50.2786,50.298,98510.0
2024-10-09 10:55:00,51.7,51.73,51.69,51.73,20300.0,50.298,50.3272,50.2883,50.3272,20300.0
2024-10-09 11:00:00,51.73,51.77,51.73,51.76,112545.0,50.3272,50.3661,50.3272,50.3564,112545.0
2024-10-09 11:05:00,51.76,51.82,51.76,51.82,43733.0,50.3564,50.4148,50.3564,50.4148,43733.0
2024-10-09 11:10:00,51.82,51.82,51.8,51.82,31690.0,50.4148,50.4148,50.3953,50.4148,31690.0
2024-10-09 11:15:00,51.81,51.83,51.8,51.83,35085.0,50.405,50.4245,50.3953,50.4245,35085.0
2024-10-09 11:20:00,51.83,51.85,51.82,51.85,17668.0,50.4245,50.4439,50.4148,50.4439,17668.0
2024-10-09 11:25:00,51.85,51.86,51.84,51.85,69299.0,50.4439,50.4537,50.4342,50.4439,69299.0
2024-10-09 11:30:00,51.84,51.85,51.83,51.83,25330.0,50.4342,50.4439,50.4245,50.4245,25330.0
2024-10-09 11:35:00,51.83,51.84,51.82,51.82,58774.0,50.4245,50.4342,50.4148,50.4148,58774.0
2024-10-09 11:40:00,51.83,51.86,51.83,51.86,33181.0,50.4245,50.4537,50.4245,50.4537,33181.0
2024-10-09 11:45:00,51.85,51.87,51.84,51.86,76126.0,50.4439,50.4634,50.4342,50.4537,76126.0
2024-10-09 11:50:00,51.86,51.87,51.83,51.85,49716.0,50.4537,50.4634,50.4245,50.4439,49716.0
2024-10-09 11:55:00,51.84,51.87,51.84,51.86,163005.0,50.4342,50.4634,50.4342,50.4537,163005.0
2024-10-09 12:00:00,51.86,51.87,51.81,51.82,52708.0,50.4537,50.4634,50.405,50.4148,52708.0
2024-10-09 12:05:00,51.82,51.85,51.81,51.84,45314.0,50.4148,50.4439,50.405,50.4342,45314.0
2024-10-09 12:10:00,51.85,51.85,51.83,51.84,42506.0,50.4439,50.4439,50.4245,50.4342,42506.0
2024-10-09 12:15:00,51.84,51.84,51.81,51.81,95336.0,50.4342,50.4342,50.405,50.405,95336.0
2024-10-09 12:20:00,51.8,51.83,51.8,51.82,78533.0,50.3953,50.4245,50.3953,50.4148,78533.0
2024-10-09 12:25:00,51.82,51.84,51.81,51.83,58688.0,50.4148,50.4342,50.405,50.4245,58688.0
2024-10-09 12:30:00,51.82,51.83,51.8,51.82,65512.0,50.4148,50.4245,50.3953,50.4148,65512.0
2024-10-09 12:35:00,51.81,51.82,51.8,51.8,52392.0,50.405,50.4148,50.3953,50.3953,52392.0
2024-10-09 12:40:00,51.8,51.81,51.79,51.8,60126.0,50.3953,50.405,50.3856,50.3953,60126.0
2024-10-09 12:45:00,51.81,51.82,51.79,51.82,77771.0,50.405,50.4148,50.3856,50.4148,77771.0
2024-10-09 12:50:00,51.82,51.83,51.77,51.79,133152.0,50.4148,50.4245,50.3661,50.3856,133152.0
2024-10-09 12:55:00,51.79,51.81,51.78,51.8,73279.0,50.3856,50.405,50.3758,50.3953,73279.0
2024-10-09 13:00:00,51.8,51.81,51.78,51.79,52976.0,50.3953,50.405,50.3758,50.3856,52976.0
2024-10-09 13:05:00,51.79,51.81,51.78,51.79,42440.0,50.3856,50.405,50.3758,50.3856,42440.0
2024-10-09 13:10:00,51.8,51.83,51.79,51.82,495759.0,50.3953,50.4245,50.3856,50.4148,495759.0
2024-10-09 13:15:00,51.82,51.83,51.81,51.82,66394.0,50.4148,50.4245,50.405,50.4148,66394.0
2024-10-09 13:20:00,51.82,51.83,51.81,51.83,58533.0,50.4148,50.4245,50.405,50.4245,58533.0
2024-10-09 13:25:00,51.83,51.83,51.81,51.82,196394.0,50.4245,50.4245,50.405,50.4148,196394.0
2024-10-09 13:30:00,51.82,51.83,51.79,51.82,278244.0,50.4148,50.4245,50.3856,50.4148,278244.0
2024-10-09 13:35:00,51.82,51.83,51.81,51.83,92312.0,50.4148,50.4245,50.405,50.4245,92312.0
2024-10-09 13:40:00,51.82,51.84,51.82,51.83,17591.0,50.4148,50.4342,50.4148,50.4245,17591.0
2024-10-09 13:45:00,51.83,51.84,51.82,51.83,65777.0,50.4245,50.4342,50.4148,50.4245,65777.0
2024-10-09 13:50:00,51.83,51.83,51.76,51.8,109041.0,50.4245,50.4245,50.3564,50.3953,109041.0
2024-10-09 13:55:00,51.8,51.82,51.79,51.82,100598.0,50.3953,50.4148,50.3856,50.4148,100598.0
2024-10-09 14:00:00,51.81,51.82,51.79,51.82,47635.0,50.405,50.4148,50.3856,50.4148,47635.0
2024-10-09 14:05:00,51.83,51.83,51.81,51.82,84618.0,50.4245,50.4245,50.405,50.4148,84618.0
2024-10-09 14:10:00,51.82,51.83,51.8,51.82,58118.0,50.4148,50.4245,50.3953,50.4148,58118.0
2024-10-09 14:15:00,51.82,51.82,51.79,51.8,71333.0,50.4148,50.4148,50.3856,50.3953,71333.0
2024-10-09 14:20:00,51.81,51.81,51.78,51.8,91459.0,50.405,50.405,50.3758,50.3953,91459.0
2024-10-09 14:25:00,51.8,51.85,51.8,51.84,242799.0,50.3953,50.4439,50.3953,50.4342,242799.0
2024-10-09 14:30:00,51.84,51.85,51.81,51.82,139281.0,50.4342,50.4439,50.405,50.4148,139281.0
2024-10-09 14:35:00,51.82,51.84,51.82,51.83,45729.0,50.4148,50.4342,50.4148,50.4245,45729.0
2024-10-09 14:40:00,51.83,51.84,51.82,51.84,60104.0,50.4245,50.4342,50.4148,50.4342,60104.0
2024-10-09 14:45:00,51.83,51.85,51.83,51.84,103519.0,50.4245,50.4439,50.4245,50.4342,103519.0
2024-10-09 14:50:00,51.85,51.85,51.81,51.82,87155.0,50.4439,50.4439,50.405,50.4148,87155.0
2024-10-09 14:55:00,51.82,51.82,51.79,51.81,132340.0,50.4148,50.4148,50.3856,50.405,132340.0
2024-10-09 15:00:00,51.8,51.83,51.79,51.83,89192.0,50.3953,50.4245,50.3856,50.4245,89192.0
2024-10-09 15:05:00,51.83,51.83,51.8,51.83,88827.0,50.4245,50.4245,50.3953,50.4245,88827.0
2024-10-09 15:10:00,51.82,51.84,51.81,51.83,38571.0,50.4148,50.4342,50.405,50.4245,38571.0
2024-10-09 15:15:00,51.83,51.85,51.83,51.85,76190.0,50.4245,50.4439,50.4245,50.4439,76190.0
2024-10-09 15:20:00,51.84,51.86,51.84,51.85,47428.0,50.4342,50.4537,50.4342,50.4439,47428.0
2024-10-09 15:25:00,51.85,51.86,51.84,51.85,70658.0,50.4439,50.4537,50.4342,50.4439,70658.0
2024-10-09 15:30:00,51.85,51.86,51.82,51.86,81741.0,50.4439,50.4537,50.4148,50.4537,81741.0
2024-10-09 15:35:00,51.86,51.86,51.85,51.85,67260.0,50.4537,50.4537,50.4439,50.4439,67260.0
2024-10-09 15:40:00,51.85,51.85,51.82,51.82,41462.0,50.4439,50.4439,50.4148,50.4148,41462.0
2024-10-09 15:45:00,51.82,51.83,51.8,51.82,50104.0,50.4148,50.4245,50.3953,50.4148,50104.0
2024-10-09 15:50:00,51.82,51.86,51.82,51.86,117422.0,50.4148,50.4537,50.4148,50.4537,117422.0
2024-10-09 15:55:00,51.86,51.86,51.81,51.81,277403.0,50.4537,50.4537,50.405,50.405,277403.0
2024-10-10 09:30:00,51.62,51.66,51.55,51.56,147891.0,50.2202,50.2591,50.1521,50.1618,147891.0
2024-10-10 09:35:00,51.56,51.57,51.47,51.48,53753.0,50.1618,50.1715,50.0743,50.084,53753.0
2024-10-10 09:40:00,51.48,51.54,51.45,51.45,38690.0,50.084,50.1424,50.0548,50.0548,38690.0
2024-10-10 09:45:00,51.45,51.49,51.44,51.44,74471.0,50.0548,50.0937,50.0451,50.0451,74471.0
2024-10-10 09:50:00,51.44,51.53,51.42,51.52,148204.0,50.0451,50.1326,50.0256,50.1229,148204.0
2024-10-10 09:55:00,51.51,51.54,51.47,51.48,124590.0,50.1132,50.1424,50.0743,50.084,124590.0
2024-10-10 10:00:00,51.47,51.57,51.47,51.53,121291.0,50.0743,50.1715,50.0743,50.1326,121291.0
2024-10-10 10:05:00,51.54,51.57,51.53,51.57,62636.0,50.1424,50.1715,50.1326,50.1715,62636.0
2024-10-10 10:10:00,51.56,51.62,51.55,51.61,181624.0,50.1618,50.2202,50.1521,50.2105,181624.0
2024-10-10 10:15:00,51.6,51.63,51.58,51.59,40080.0,50.2007,50.2299,50.1813,50.191,40080.0
2024-10-10 10:20:00,51.59,51.62,51.57,51.59,125391.0,50.191,50.2202,50.1715,50.191,125391.0
2024-10-10 10:25:00,51.59,51.59,51.52,51.54,48500.0,50.191,50.191,50.1229,50.1424,48500.0
2024-10-10 10:30:00,51.53,51.56,51.52,51.53,49969.0,50.1326,50.1618,50.1229,50.1326,49969.0
2024-10-10 10:35:00,51.54,51.55,51.51,51.53,72583.0,50.1424,50.1521,50.1132,50.1326,72583.0
2024-10-10 10:40:00,51.52,51.56,51.48,51.53,71767.0,50.1229,50.1618,50.084,50.1326,71767.0
2024-10-10 10:45:00,51.52,51.53,51.5,51.53,29245.0,50.1229,50.1326,50.1034,50.1326,29245.0
2024-10-10 10:50:00,51.53,51.56,51.49,51.51,48951.0,50.1326,50.1618,50.0937,50.1132,48951.0
2024-10-10 10:55:00,51.51,51.54,51.5,51.53,38696.0,50.1132,50.1424,50.1034,50.1326,38696.0
2024-10-10 11:00:00,51.53,51.54,51.49,51.53,32750.0,50.1326,50.1424,50.0937,50.1326,32750.0
2024-10-10 11:05:00,51.53,51.58,51.52,51.57,78531.0,50.1326,50.1813,50.1229,50.1715,78531.0
2024-10-10 11:10:00,51.58,51.61,51.57,51.61,90009.0,50.1813,50.2105,50.1715,50.2105,90009.0
2024-10-10 11:15:00,51.61,51.63,51.6,51.62,109089.0,50.2105,50.2299,50.2007,50.2202,109089.0
2024-10-10 11:20:00,51.63,51.63,51.58,51.59,117983.0,50.2299,50.2299,50.1813,50.191,117983.0
2024-10-10 11:25:00,51.6,51.6,51.57,51.59,55621.0,50.2007,50.2007,50.1715,50.191,55621.0
2024-10-10 11:30:00,51.59,51.6,51.56,51.6,22805.0,50.191,50.2007,50.1618,50.2007,22805.0
2024-10-10 11:35:00,51.59,51.65,51.59,51.65,25475.0,50.191,50.2494,50.191,50.2494,25475.0
2024-10-10 11:40:00,51.64,51.65,51.61,51.64,40197.0,50.2396,50.2494,50.2105,50.2396,40197.0
2024-10-10 11:45:00,51.64,51.65,51.62,51.63,31890.0,50.2396,50.2494,50.2202,50.2299,31890.0
2024-10-10 11:50:00,51.63,51.64,51.62,51.64,67847.0,50.2299,50.2396,50.2202,50.2396,67847.0
2024-10-10 11:55:00,51.65,51.66,51.64,51.65,105769.0,50.2494,50.2591,50.2396,50.2494,105769.0
2024-10-10 12:00:00,51.66,51.68,51.65,51.65,80764.0,50.2591,50.2786,50.2494,50.2494,80764.0
2024-10-10 12:05:00,51.66,51.68,51.65,51.66,78367.0,50.2591,50.2786,50.2494,50.2591,78367.0
2024-10-10 12:10:00,51.66,51.7,51.66,51.69,79595.0,50.2591,50.298,50.2591,50.2883,79595.0
2024-10-10 12:15:00,51.69,51.7,51.68,51.7,71122.0,50.2883,50.298,50.2786,50.298,71122.0
2024-10-10 12:20:00,51.7,51.71,51.68,51.69,38237.0,50.298,50.3077,50.2786,50.2883,38237.0
2024-10-10 12:25:00,51.69,51.7,51.67,51.68,79375.0,50.2883,50.298,50.2688,50.2786,79375.0
2024-10-10 12:30:00,51.68,51.69,51.65,51.67,204393.0,50.2786,50.2883,50.2494,50.2688,204393.0
2024-10-10 12:35:00,51.68,51.69,51.67,51.69,85193.0,50.2786,50.2883,50.2688,50.2883,85193.0
2024-10-10 12:40:00,51.67,51.68,51.61,51.62,253170.0,50.2688,50.2786,50.2105,50.2202,253170.0
2024-10-10 12:45:00,51.62,51.64,51.57,51.58,115573.0,50.2202,50.2396,50.1715,50.1813,115573.0
2024-10-10 12:50:00,51.58,51.61,51.58,51.6,125387.0,50.1813,50.2105,50.1813,50.2007,125387.0
2024-10-10 12:55:00,51.59,51.61,51.56,51.59,155060.0,50.191,50.2105,50.1618,50.191,155060.0
2024-10-10 13:00:00,51.58,51.6,51.57,51.58,154967.0,50.1813,50.2007,50.1715,50.1813,154967.0
2024-10-10 13:05:00,51.58,51.58,51.5,51.53,156465.0,50.1813,50.1813,50.1034,50.1326,156465.0
2024-10-10 13:10:00,51.52,51.55,51.51,51.53,96444.0,50.1229,50.1521,50.1132,50.1326,96444.0
2024-10-10 13:15:00,51.54,51.59,51.53,51.58,107586.0,50.1424,50.191,50.1326,50.1813,107586.0
2024-10-10 13:20:00,51.59,51.66,51.58,51.65,448474.0,50.191,50.2591,50.1813,50.2494,448474.0
2024-10-10 13:25:00,51.65,51.66,51.64,51.66,190108.0,50.2494,50.2591,50.2396,50.2591,190108.0
2024-10-10 13:30:00,51.66,51.68,51.65,51.68,133619.0,50.2591,50.2786,50.2494,50.2786,133619.0
2024-10-10 13:35:00,51.68,51.7,51.67,51.68,217452.0,50.2786,50.298,50.2688,50.2786,217452.0
2024-10-10 13:40:00,51.68,51.7,51.67,51.69,160001.0,50.2786,50.298,50.2688,50.2883,160001.0
2024-10-10 13:45:00,51.69,51.7,51.66,51.66,128051.0,50.2883,50.298,50.2591,50.2591,128051.0
2024-10-10 13:50:00,51.66,51.67,51.6,51.66,227589.0,50.2591,50.2688,50.2007,50.2591,227589.0
2024-10-10 13:55:00,51.66,51.7,51.66,51.7,185409.0,50.2591,50.298,50.2591,50.298,185409.0
2024-10-10 14:00:00,51.7,51.7,51.66,51.66,109370.0,50.298,50.298,50.2591,50.2591,109370.0
2024-10-10 14:05:00,51.66,51.68,51.65,51.66,169011.0,50.2591,50.2786,50.2494,50.2591,169011.0
2024-10-10 14:10:00,51.66,51.67,51.64,51.65,103588.0,50.2591,50.2688,50.2396,50.2494,103588.0
2024-10-10 14:15:00,51.64,51.65,51.63,51.64,177362.0,50.2396,50.2494,50.2299,50.2396,177362.0
2024-10-10 14:20:00,51.65,51.66,51.63,51.65,212798.0,50.2494,50.2591,50.2299,50.2494,212798.0
2024-10-10 14:25:00,51.65,51.66,51.64,51.65,140116.0,50.2494,50.2591,50.2396,50.2494,140116.0
2024-10-10 14:30:00,51.65,51.66,51.63,51.65,179444.0,50.2494,50.2591,50.2299,50.2494,179444.0
2024-10-10 14:35:00,51.65,51.66,51.63,51.65,111428.0,50.2494,50.2591,50.2299,50.2494,111428.0
2024-10-10 14:40:00,51.66,51.67,51.6,51.63,311787.0,50.2591,50.2688,50.2007,50.2299,311787.0
2024-10-10 14:45:00,51.63,51.64,51.61,51.63,82811.0,50.2299,50.2396,50.2105,50.2299,82811.0
2024-10-10 14:50:00,51.63,51.63,51.6,51.61,124940.0,50.2299,50.2299,50.2007,50.2105,124940.0
2024-10-10 14:55:00,51.61,51.62,51.6,51.61,154123.0,50.2105,50.2202,50.2007,50.2105,154123.0
2024-10-10 15:00:00,51.61,51.62,51.59,51.61,115649.0,50.2105,50.2202,50.191,50.2105,115649.0
2024-10-10 15:05:00,51.61,51.61,51.59,51.6,54004.0,50.2105,50.2105,50.191,50.2007,54004.0
2024-10-10 15:10:00,51.6,51.62,51.6,51.61,44762.0,50.2007,50.2202,50.2007,50.2105,44762.0
2024-10-10 15:15:00,51.61,51.64,51.6,51.63,60430.0,50.2105,50.2396,50.2007,50.2299,60430.0
2024-10-10 15:20:00,51.63,51.65,51.63,51.64,93928.0,50.2299,50.2494,50.2299,50.2396,93928.0
2024-10-10 15:25:00,51.65,51.65,51.62,51.64,88930.0,50.2494,50.2494,50.2202,50.2396,88930.0
2024-10-10 15:30:00,51.64,51.66,51.63,51.64,76366.0,50.2396,50.2591,50.2299,50.2396,76366.0
2024-10-10 15:35:00,51.64,51.67,51.64,51.67,65877.0,50.2396,50.2688,50.2396,50.2688,65877.0
2024-10-10 15:40:00,51.67,51.68,51.66,51.68,55377.0,50.2688,50.2786,50.2591,50.2786,55377.0
2024-10-10 15:45:00,51.68,51.69,51.67,51.69,41795.0,50.2786,50.2883,50.2688,50.2883,41795.0
2024-10-10 15:50:00,51.69,51.74,51.68,51.73,205461.0,50.2883,50.3369,50.2786,50.3272,205461.0
2024-10-10 15:55:00,51.73,51.76,51.72,51.74,224593.0,50.3272,50.3564,50.3175,50.3369,224593.0
2024-10-11 09:30:00,51.72,51.82,51.7,51.8,155366.0,50.3175,50.4148,50.298,50.3953,155366.0
2024-10-11 09:35:00,51.8,51.83,51.78,51.82,61773.0,50.3953,50.4245,50.3758,50.4148,61773.0
2024-10-11 09:40:00,51.82,51.85,51.81,51.85,45969.0,50.4148,50.4439,50.405,50.4439,45969.0
2024-10-11 09:45:00,51.85,51.87,51.82,51.84,180603.0,50.4439,50.4634,50.4148,50.4342,180603.0
2024-10-11 09:50:00,51.84,51.89,51.84,51.88,44792.0,50.4342,50.4829,50.4342,50.4731,44792.0
2024-10-11 09:55:00,51.88,51.9,51.87,51.89,23230.0,50.4731,50.4926,50.4634,50.4829,23230.0
2024-10-11 10:00:00,51.89,51.92,51.87,51.91,77267.0,50.4829,50.512,50.4634,50.5023,77267.0
2024-10-11 10:05:00,51.9,51.97,51.89,51.94,105865.0,50.4926,50.5607,50.4829,50.5315,105865.0
2024-10-11 10:10:00,51.94,52.0,51.94,51.99,113700.0,50.5315,50.5899,50.5315,50.5802,113700.0
2024-10-11 10:15:00,52.0,52.02,51.98,52.0,69769.0,50.5899,50.6093,50.5704,50.5899,69769.0
2024-10-11 10:20:00,52.0,52.02,51.98,52.0,71265.0,50.5899,50.6093,50.5704,50.5899,71265.0
2024-10-11 10:25:00,51.99,52.01,51.98,51.98,35977.0,50.5802,50.5996,50.5704,50.5704,35977.0
2024-10-11 10:30:00,51.98,51.99,51.93,51.95,83928.0,50.5704,50.5802,50.5218,50.5412,83928.0
2024-10-11 10:35:00,51.95,51.96,51.93,51.96,55617.0,50.5412,50.551,50.5218,50.551,55617.0
2024-10-11 10:40:00,51.96,51.98,51.93,51.94,49135.0,50.551,50.5704,50.5218,50.5315,49135.0
2024-10-11 10:45:00,51.95,51.95,51.9,51.92,52543.0,50.5412,50.5412,50.4926,50.512,52543.0
2024-10-11 10:50:00,51.92,51.93,51.89,51.89,125976.0,50.512,50.5218,50.4829,50.4829,125976.0
2024-10-11 10:55:00,51.9,51.94,51.89,51.94,148778.0,50.4926,50.5315,50.4829,50.5315,148778.0
2024-10-11 11:00:00,51.93,51.94,51.91,51.94,50197.0,50.5218,50.5315,50.5023,50.5315,50197.0
2024-10-11 11:05:00,51.94,51.99,51.93,51.98,64217.0,50.5315,50.5802,50.5218,50.5704,64217.0
2024-10-11 11:10:00,51.98,52.02,51.97,52.02,57291.0,50.5704,50.6093,50.5607,50.6093,57291.0
2024-10-11 11:15:00,52.01,52.02,51.99,51.99,84130.0,50.5996,50.6093,50.5802,50.5802,84130.0
2024-10-11 11:20:00,51.98,52.0,51.97,51.99,65869.0,50.5704,50.5899,50.5607,50.5802,65869.0
2024-10-11 11:25:00,51.98,52.0,51.98,51.99,74792.0,50.5704,50.5899,50.5704,50.5802,74792.0
2024-10-11 11:30:00,52.01,52.02,51.99,52.0,68546.0,50.5996,50.6093,50.5802,50.5899,68546.0
2024-10-11 11:35:00,52.0,52.01,51.99,52.01,29953.0,50.5899,50.5996,50.5802,50.5996,29953.0
2024-10-11 11:40:00,52.0,52.02,51.99,52.0,72407.0,50.5899,50.6093,50.5802,50.5899,72407.0
2024-10-11 11:45:00,52.0,52.01,51.96,51.97,33531.0,50.5899,50.5996,50.551,50.5607,33531.0
2024-10-11 11:50:00,51.97,51.98,51.95,51.96,22611.0,50.5607,50.5704,50.5412,50.551,22611.0
2024-10-11 11:55:00,51.96,51.97,51.95,51.97,495760.0,50.551,50.5607,50.5412,50.5607,495760.0
2024-10-11 12:00:00,51.97,51.98,51.95,51.98,47075.0,50.5607,50.5704,50.5412,50.5704,47075.0
2024-10-11 12:05:00,51.98,51.98,51.95,51.96,44464.0,50.5704,50.5704,50.5412,50.551,44464.0
2024-10-11 12:10:00,51.96,51.97,51.94,51.95,65042.0,50.551,50.5607,50.5315,50.5412,65042.0
2024-10-11 12:15:00,51.95,51.98,51.95,51.97,40288.0,50.5412,50.5704,50.5412,50.5607,40288.0
2024-10-11 12:20:00,51.97,52.0,51.96,51.99,105939.0,50.5607,50.5899,50.551,50.5802,105939.0
2024-10-11 12:25:00,51.99,52.0,51.97,51.98,76168.0,50.5802,50.5899,50.5607,50.5704,76168.0
2024-10-11 12:30:00,51.98,52.0,51.97,52.0,143278.0,50.5704,50.5899,50.5607,50.5899,143278.0
2024-10-11 12:35:00,52.0,52.0,51.97,51.98,65725.0,50.5899,50.5899,50.5607,50.5704,65725.0
2024-10-11 12:40:00,51.98,51.98,51.95,51.96,36680.0,50.5704,50.5704,50.5412,50.551,36680.0
2024-10-11 12:45:00,51.96,51.96,51.94,51.96,47086.0,50.551,50.551,50.5315,50.551,47086.0
2024-10-11 12:50:00,51.96,51.97,51.94,51.95,52123.0,50.551,50.5607,50.5315,50.5412,52123.0
2024-10-11 12:55:00,51.94,51.98,51.93,51.97,66145.0,50.5315,50.5704,50.5218,50.5607,66145.0
2024-10-11 13:00:00,51.98,51.99,51.96,51.97,106851.0,50.5704,50.5802,50.551,50.5607,106851.0
2024-10-11 13:05:00,51.97,51.97,51.95,51.97,86504.0,50.5607,50.5607,50.5412,50.5607,86504.0
2024-10-11 13:10:00,51.97,51.97,51.96,51.97,8746.0,50.5607,50.5607,50.551,50.5607,8746.0
2024-10-11 13:15:00,51.96,51.97,51.94,51.96,70800.0,50.551,50.5607,50.5315,50.551,70800.0
2024-10-11 13:20:00,51.96,51.97,51.95,51.97,44086.0,50.551,50.5607,50.5412,50.5607,44086.0
2024-10-11 13:25:00,51.97,51.98,51.96,51.98,27407.0,50.5607,50.5704,50.551,50.5704,27407.0
2024-10-11 13:30:00,51.98,51.99,51.96,51.97,40581.0,50.5704,50.5802,50.551,50.5607,40581.0
2024-10-11 13:35:00,51.97,51.98,51.96,51.98,64029.0,50.5607,50.5704,50.551,50.5704,64029.0
2024-10-11 13:40:00,51.98,52.01,51.98,52.01,32205.0,50.5704,50.5996,50.5704,50.5996,32205.0
2024-10-11 13:45:00,52.01,52.01,52.0,52.0,17236.0,50.5996,50.5996,50.5899,50.5899,17236.0
2024-10-11 13:50:00,52.0,52.01,52.0,52.01,61144.0,50.5899,50.5996,50.5899,50.5996,61144.0
2024-10-11 13:55:00,52.01,52.02,51.99,52.02,120442.0,50.5996,50.6093,50.5802,50.6093,120442.0
2024-10-11 14:00:00,52.01,52.02,52.0,52.02,69571.0,50.5996,50.6093,50.5899,50.6093,69571.0
2024-10-11 14:05:00,52.02,52.03,52.01,52.02,69329.0,50.6093,50.6191,50.5996,50.6093,69329.0
2024-10-11 14:10:00,52.02,52.03,52.01,52.03,48485.0,50.6093,50.6191,50.5996,50.6191,48485.0
2024-10-11 14:15:00,52.02,52.05,52.02,52.05,25941.0,50.6093,50.6385,50.6093,50.6385,25941.0
2024-10-11 14:20:00,52.05,52.05,52.03,52.04,34500.0,50.6385,50.6385,50.6191,50.6288,34500.0
2024-10-11 14:25:00,52.03,52.04,52.02,52.02,26879.0,50.6191,50.6288,50.6093,50.6093,26879.0
2024-10-11 14:30:00,52.03,52.03,52.01,52.01,16464.0,50.6191,50.6191,50.5996,50.5996,16464.0
2024-10-11 14:35:00,52.02,52.02,51.98,52.01,97220.0,50.6093,50.6093,50.5704,50.5996,97220.0
2024-10-11 14:40:00,52.01,52.02,52.0,52.02,53815.0,50.5996,50.6093,50.5899,50.6093,53815.0
2024-10-11 14:45:00,52.02,52.04,52.01,52.03,71828.0,50.6093,50.6288,50.5996,50.6191,71828.0
2024-10-11 14:50:00,52.04,52.04,52.02,52.03,40557.0,50.6288,50.6288,50.6093,50.6191,40557.0
2024-10-11 14:55:00,52.03,52.04,52.02,52.02,55974.0,50.6191,50.6288,50.6093,50.6093,55974.0
2024-10-11 15:00:00,52.03,52.03,52.02,52.03,23138.0,50.6191,50.6191,50.6093,50.6191,23138.0
2024-10-11 15:05:00,52.03,52.04,52.02,52.03,45470.0,50.6191,50.6288,50.6093,50.6191,45470.0
2024-10-11 15:10:00,52.03,52.04,52.02,52.03,82771.0,50.6191,50.6288,50.6093,50.6191,82771.0
2024-10-11 15:15:00,52.03,52.03,52.01,52.02,93755.0,50.6191,50.6191,50.5996,50.6093,93755.0
2024-10-11 15:20:00,52.02,52.03,52.01,52.03,111438.0,50.6093,50.6191,50.5996,50.6191,111438.0
2024-10-11 15:25:00,52.03,52.03,52.01,52.02,29050.0,50.6191,50.6191,50.5996,50.6093,29050.0
2024-10-11 15:30:00,52.02,52.03,52.01,52.02,125785.0,50.6093,50.6191,50.5996,50.6093,125785.0
2024-10-11 15:35:00,52.02,52.02,52.01,52.02,104649.0,50.6093,50.6093,50.5996,50.6093,104649.0
2024-10-11 15:40:00,52.02,52.02,51.99,51.99,77875.0,50.6093,50.6093,50.5802,50.5802,77875.0
2024-10-11 15:45:00,52.0,52.02,51.99,52.0,271189.0,50.5899,50.6093,50.5802,50.5899,271189.0
2024-10-11 15:50:00,52.0,52.01,51.99,52.0,115291.0,50.5899,50.5996,50.5802,50.5899,115291.0
2024-10-11 15:55:00,52.0,52.0,51.97,52.0,399017.0,50.5899,50.5899,50.5607,50.5899,399017.0
2024-10-14 09:30:00,51.83,51.85,51.8,51.83,161784.0,50.4245,50.4439,50.3953,50.4245,161784.0
2024-10-14 09:35:00,51.82,51.82,51.79,51.8,119721.0,50.4148,50.4148,50.3856,50.3953,119721.0
2024-10-14 09:40:00,51.8,51.95,51.79,51.94,119449.0,50.3953,50.5412,50.3856,50.5315,119449.0
2024-10-14 09:45:00,51.95,52.07,51.94,52.07,94549.0,50.5412,50.658,50.5315,50.658,94549.0
2024-10-14 09:50:00,52.07,52.08,52.02,52.02,57988.0,50.658,50.6677,50.6093,50.6093,57988.0
2024-10-14 09:55:00,52.05,52.06,52.01,52.02,26148.0,50.6385,50.6483,50.5996,50.6093,26148.0
2024-10-14 10:00:00,52.03,52.04,51.99,52.0,136637.0,50.6191,50.6288,50.5802,50.5899,136637.0
2024-10-14 10:05:00,52.0,52.0,51.93,51.96,56921.0,50.5899,50.5899,50.5218,50.551,56921.0
2024-10-14 10:10:00,51.96,51.97,51.95,51.97,70391.0,50.551,50.5607,50.5412,50.5607,70391.0
2024-10-14 10:15:00,51.98,51.98,51.92,51.93,26319.0,50.5704,50.5704,50.512,50.5218,26319.0
2024-10-14 10:20:00,51.93,51.99,51.93,51.98,16317.0,50.5218,50.5802,50.5218,50.5704,16317.0
2024-10-14 10:25:00,51.98,52.02,51.97,51.98,22162.0,50.5704,50.6093,50.5607,50.5704,22162.0
2024-10-14 10:30:00,51.98,51.99,51.96,51.97,78388.0,50.5704,50.5802,50.551,50.5607,78388.0
2024-10-14 10:35:00,51.97,51.97,51.94,51.96,178297.0,50.5607,50.5607,50.5315,50.551,178297.0
2024-10-14 10:40:00,51.96,51.97,51.94,51.96,34554.0,50.551,50.5607,50.5315,50.551,34554.0
2024-10-14 10:45:00,51.96,51.99,51.95,51.97,31821.0,50.551,50.5802,50.5412,50.5607,31821.0
2024-10-14 10:50:00,51.97,51.97,51.94,51.97,55546.0,50.5607,50.5607,50.5315,50.5607,55546.0
2024-10-14 10:55:00,51.97,51.99,51.96,51.98,26238.0,50.5607,50.5802,50.551,50.5704,26238.0
2024-10-14 11:00:00,51.98,51.99,51.94,51.96,55710.0,50.5704,50.5802,50.5315,50.551,55710.0
2024-10-14 11:05:00,51.96,51.99,51.95,51.98,40186.0,50.551,50.5802,50.5412,50.5704,40186.0
2024-10-14 11:10:00,51.99,52.01,51.98,52.01,17824.0,50.5802,50.5996,50.5704,50.5996,17824.0
2024-10-14 11:15:00,52.01,52.02,51.99,52.0,50238.0,50.5996,50.6093,50.5802,50.5899,50238.0
2024-10-14 11:20:00,52.01,52.01,51.97,51.98,45339.0,50.5996,50.5996,50.5607,50.5704,45339.0
2024-10-14 11:25:00,51.98,51.99,51.97,51.98,38625.0,50.5704,50.5802,50.5607,50.5704,38625.0
2024-10-14 11:30:00,51.98,52.01,51.96,52.0,59690.0,50.5704,50.5996,50.551,50.5899,59690.0
2024-10-14 11:35:00,52.01,52.03,52.01,52.03,89176.0,50.5996,50.6191,50.5996,50.6191,89176.0
2024-10-14 11:40:00,52.03,52.03,52.0,52.01,18125.0,50.6191,50.6191,50.5899,50.5996,18125.0
2024-10-14 11:45:00,52.02,52.03,52.01,52.02,14530.0,50.6093,50.6191,50.5996,50.6093,14530.0
2024-10-14 11:50:00,52.03,52.04,52.02,52.03,48073.0,50.6191,50.6288,50.6093,50.6191,48073.0
2024-10-14 11:55:00,52.04,52.05,52.02,52.05,43223.0,50.6288,50.6385,50.6093,50.6385,43223.0
2024-10-14 12:00:00,52.04,52.06,52.04,52.05,61268.0,50.6288,50.6483,50.6288,50.6385,61268.0
2024-10-14 12:05:00,52.06,52.06,52.04,52.05,59789.0,50.6483,50.6483,50.6288,50.6385,59789.0
2024-10-14 12:10:00,52.05,52.06,52.04,52.05,65435.0,50.6385,50.6483,50.6288,50.6385,65435.0
2024-10-14 12:15:00,52.05,52.06,52.04,52.06,20721.0,50.6385,50.6483,50.6288,50.6483,20721.0
2024-10-14 12:20:00,52.05,52.07,52.05,52.07,64722.0,50.6385,50.658,50.6385,50.658,64722.0
2024-10-14 12:25:00,52.07,52.07,52.05,52.05,65338.0,50.658,50.658,50.6385,50.6385,65338.0
2024-10-14 12:30:00,52.05,52.08,52.05,52.07,28126.0,50.6385,50.6677,50.6385,50.658,28126.0
2024-10-14 12:35:00,52.07,52.09,52.06,52.08,25506.0,50.658,50.6774,50.6483,50.6677,25506.0
2024-10-14 12:40:00,52.08,52.08,52.06,52.07,59115.0,50.6677,50.6677,50.6483,50.658,59115.0
2024-10-14 12:45:00,52.07,52.07,52.06,52.07,32112.0,50.658,50.658,50.6483,50.658,32112.0
2024-10-14 12:50:00,52.07,52.08,52.06,52.08,23815.0,50.658,50.6677,50.6483,50.6677,23815.0
2024-10-14 12:55:00,52.08,52.09,52.07,52.08,58723.0,50.6677,50.6774,50.658,50.6677,58723.0
2024-10-14 13:00:00,52.08,52.09,52.07,52.09,71413.0,50.6677,50.6774,50.658,50.6774,71413.0
2024-10-14 13:05:00,52.09,52.09,52.06,52.06,13447.0,50.6774,50.6774,50.6483,50.6483,13447.0
2024-10-14 13:10:00,52.07,52.07,52.04,52.05,61377.0,50.658,50.658,50.6288,50.6385,61377.0
2024-10-14 13:15:00,52.04,52.06,52.04,52.05,97699.0,50.6288,50.6483,50.6288,50.6385,97699.0
2024-10-14 13:20:00,52.06,52.06,52.04,52.05,25515.0,50.6483,50.6483,50.6288,50.6385,25515.0
2024-10-14 13:25:00,52.04,52.05,52.04,52.05,26366.0,50.6288,50.6385,50.6288,50.6385,26366.0
2024-10-14 13:30:00,52.05,52.05,52.04,52.05,50571.0,50.6385,50.6385,50.6288,50.6385,50571.0
2024-10-14 13:35:00,52.05,52.07,52.04,52.07,81503.0,50.6385,50.658,50.6288,50.658,81503.0
2024-10-14 13:40:00,52.07,52.07,52.05,52.07,16060.0,50.658,50.658,50.6385,50.658,16060.0
2024-10-14 13:45:00,52.07,52.07,52.06,52.07,16437.0,50.658,50.658,50.6483,50.658,16437.0
2024-10-14 13:50:00,52.07,52.08,52.06,52.07,63660.0,50.658,50.6677,50.6483,50.658,63660.0
2024-10-14 13:55:00,52.06,52.07,52.06,52.06,53689.0,50.6483,50.658,50.6483,50.6483,53689.0
2024-10-14 14:00:00,52.06,52.06,52.04,52.05,80759.0,50.6483,50.6483,50.6288,50.6385,80759.0
2024-10-14 14:05:00,52.06,52.08,52.05,52.08,53179.0,50.6483,50.6677,50.6385,50.6677,53179.0
2024-10-14 14:10:00,52.07,52.08,52.06,52.08,39738.0,50.658,50.6677,50.6483,50.6677,39738.0
2024-10-14 14:15:00,52.08,52.09,52.07,52.09,55742.0,50.6677,50.6774,50.658,50.6774,55742.0
2024-10-14 14:20:00,52.08,52.09,52.07,52.07,90061.0,50.6677,50.6774,50.658,50.658,90061.0
2024-10-14 14:25:00,52.08,52.09,52.07,52.07,36317.0,50.6677,50.6774,50.658,50.658,36317.0
2024-10-14 14:30:00,52.08,52.09,52.07,52.09,30275.0,50.6677,50.6774,50.658,50.6774,30275.0
2024-10-14 14:35:00,52.09,52.1,52.08,52.1,114533.0,50.6774,50.6872,50.6677,50.6872,114533.0
2024-10-14 14:40:00,52.1,52.11,52.09,52.09,48178.0,50.6872,50.6969,50.6774,50.6774,48178.0
2024-10-14 14:45:00,52.1,52.11,52.08,52.09,55969.0,50.6872,50.6969,50.6677,50.6774,55969.0
2024-10-14 14:50:00,52.09,52.09,52.07,52.08,92899.0,50.6774,50.6774,50.658,50.6677,92899.0
2024-10-14 14:55:00,52.07,52.08,52.07,52.07,70513.0,50.658,50.6677,50.658,50.658,70513.0
2024-10-14 15:00:00,52.07,52.11,52.03,52.11,72843.0,50.658,50.6969,50.6191,50.6969,72843.0
2024-10-14 15:05:00,52.1,52.11,52.09,52.09,43422.0,50.6872,50.6969,50.6774,50.6774,43422.0
2024-10-14 15:10:00,52.1,52.11,52.09,52.11,91627.0,50.6872,50.6969,50.6774,50.6969,91627.0
2024-10-14 15:15:00,52.11,52.12,52.1,52.12,123673.0,50.6969,50.7066,50.6872,50.7066,123673.0
2024-10-14 15:20:00,52.12,52.14,52.11,52.14,41286.0,50.7066,50.7261,50.6969,50.7261,41286.0
2024-10-14 15:25:00,52.14,52.14,52.1,52.1,52758.0,50.7261,50.7261,50.6872,50.6872,52758.0
2024-10-14 15:30:00,52.1,52.11,52.1,52.1,55777.0,50.6872,50.6969,50.6872,50.6872,55777.0
2024-10-14 15:35:00,52.11,52.12,52.09,52.09,103588.0,50.6969,50.7066,50.6774,50.6774,103588.0
2024-10-14 15:40:00,52.09,52.11,52.09,52.11,55333.0,50.6774,50.6969,50.6774,50.6969,55333.0
2024-10-14 15:45:00,52.11,52.12,52.1,52.12,35766.0,50.6969,50.7066,50.6872,50.7066,35766.0
2024-10-14 15:50:00,52.11,52.12,52.09,52.11,64976.0,50.6969,50.7066,50.6774,50.6969,64976.0
2024-10-14 15:55:00,52.11,52.11,52.09,52.1,118526.0,50.6969,50.6969,50.6774,50.6872,118526.0
2024-10-15 09:30:00,51.91,51.96,51.87,51.88,273139.0,50.5023,50.551,50.4634,50.4731,273139.0
2024-10-15 09:35:00,51.88,51.88,51.85,51.87,206427.0,50.4731,50.4731,50.4439,50.4634,206427.0
2024-10-15 09:40:00,51.88,51.91,51.87,51.9,192073.0,50.4731,50.5023,50.4634,50.4926,192073.0
2024-10-15 09:45:00,51.89,51.92,51.88,51.91,111933.0,50.4829,50.512,50.4731,50.5023,111933.0
2024-10-15 09:50:00,51.9,51.91,51.87,51.88,153210.0,50.4926,50.5023,50.4634,50.4731,153210.0
2024-10-15 09:55:00,51.87,51.89,51.84,51.85,104597.0,50.4634,50.4829,50.4342,50.4439,104597.0
2024-10-15 10:00:00,51.85,51.9,51.85,51.9,128498.0,50.4439,50.4926,50.4439,50.4926,128498.0
2024-10-15 10:05:00,51.89,51.91,51.87,51.91,108533.0,50.4829,50.5023,50.4634,50.5023,108533.0
2024-10-15 10:10:00,51.91,51.92,51.88,51.88,253114.0,50.5023,50.512,50.4731,50.4731,253114.0
2024-10-15 10:15:00,51.89,51.93,51.87,51.92,91073.0,50.4829,50.5218,50.4634,50.512,91073.0
2024-10-15 10:20:00,51.93,51.93,51.85,51.85,82150.0,50.5218,50.5218,50.4439,50.4439,82150.0
2024-10-15 10:25:00,51.86,51.87,51.77,51.78,124596.0,50.4537,50.4634,50.3661,50.3758,124596.0
2024-10-15 10:30:00,51.76,51.79,51.59,51.64,354552.0,50.3564,50.3856,50.191,50.2396,354552.0
2024-10-15 10:35:00,51.62,51.68,51.57,51.59,100435.0,50.2202,50.2786,50.1715,50.191,100435.0
2024-10-15 10:40:00,51.57,51.65,51.56,51.62,150886.0,50.1715,50.2494,50.1618,50.2202,150886.0
2024-10-15 10:45:00,51.62,51.69,51.6,51.66,69257.0,50.2202,50.2883,50.2007,50.2591,69257.0
2024-10-15 10:50:00,51.66,51.74,51.65,51.73,97266.0,50.2591,50.3369,50.2494,50.3272,97266.0
2024-10-15 10:55:00,51.72,51.74,51.64,51.65,153413.0,50.3175,50.3369,50.2396,50.2494,153413.0
2024-10-15 11:00:00,51.66,51.71,51.63,51.68,28106.0,50.2591,50.3077,50.2299,50.2786,28106.0
2024-10-15 11:05:00,51.66,51.68,51.63,51.66,68941.0,50.2591,50.2786,50.2299,50.2591,68941.0
2024-10-15 11:10:00,51.65,51.66,51.62,51.66,1101910.0,50.2494,50.2591,50.2202,50.2591,1101910.0
2024-10-15 11:15:00,51.66,51.69,51.65,51.66,140630.0,50.2591,50.2883,50.2494,50.2591,140630.0
2024-10-15 11:20:00,51.67,51.67,51.61,51.62,116092.0,50.2688,50.2688,50.2105,50.2202,116092.0
2024-10-15 11:25:00,51.62,51.65,51.61,51.63,222262.0,50.2202,50.2494,50.2105,50.2299,222262.0
2024-10-15 11:30:00,51.63,51.64,51.59,51.59,386357.0,50.2299,50.2396,50.191,50.191,386357.0
2024-10-15 11:35:00,51.58,51.6,51.53,51.54,112733.0,50.1813,50.2007,50.1326,50.1424,112733.0
2024-10-15 11:40:00,51.55,51.59,51.52,51.58,111668.0,50.1521,50.191,50.1229,50.1813,111668.0
2024-10-15 11:45:00,51.59,51.59,51.42,51.44,354763.0,50.191,50.191,50.0256,50.0451,354763.0
2024-10-15 11:50:00,51.45,51.48,51.43,51.44,61176.0,50.0548,50.084,50.0353,50.0451,61176.0
2024-10-15 11:55:00,51.44,51.47,51.42,51.44,81799.0,50.0451,50.0743,50.0256,50.0451,81799.0
2024-10-15 12:00:00,51.45,51.46,51.42,51.43,42815.0,50.0548,50.0645,50.0256,50.0353,42815.0
2024-10-15 12:05:00,51.43,51.5,51.41,51.48,18535.0,50.0353,50.1034,50.0159,50.084,18535.0
2024-10-15 12:10:00,51.5,51.51,51.47,51.5,64585.0,50.1034,50.1132,50.0743,50.1034,64585.0
2024-10-15 12:15:00,51.5,51.53,51.48,51.53,22982.0,50.1034,50.1326,50.084,50.1326,22982.0
2024-10-15 12:20:00,51.52,51.52,51.49,51.51,39208.0,50.1229,50.1229,50.0937,50.1132,39208.0
2024-10-15 12:25:00,51.51,51.52,51.5,51.52,33544.0,50.1132,50.1229,50.1034,50.1229,33544.0
2024-10-15 12:30:00,51.51,51.54,51.5,51.53,35043.0,50.1132,50.1424,50.1034,50.1326,35043.0
2024-10-15 12:35:00,51.54,51.54,51.51,51.52,133527.0,50.1424,50.1424,50.1132,50.1229,133527.0
2024-10-15 12:40:00,51.52,51.53,51.47,51.48,131930.0,50.1229,50.1326,50.0743,50.084,131930.0
2024-10-15 12:45:00,51.48,51.48,51.45,51.46,157282.0,50.084,50.084,50.0548,50.0645,157282.0
2024-10-15 12:50:00,51.46,51.47,51.44,51.46,212590.0,50.0645,50.0743,50.0451,50.0645,212590.0
2024-10-15 12:55:00,51.47,51.49,51.46,51.48,25205.0,50.0743,50.0937,50.0645,50.084,25205.0
2024-10-15 13:00:00,51.48,51.5,51.46,51.48,100915.0,50.084,50.1034,50.0645,50.084,100915.0
2024-10-15 13:05:00,51.47,51.48,51.44,51.45,29035.0,50.0743,50.084,50.0451,50.0548,29035.0
2024-10-15 13:10:00,51.45,51.45,51.41,51.43,24841.0,50.0548,50.0548,50.0159,50.0353,24841.0
2024-10-15 13:15:00,51.44,51.46,51.41,51.44,32361.0,50.0451,50.0645,50.0159,50.0451,32361.0
2024-10-15 13:20:00,51.44,51.45,51.42,51.42,137624.0,50.0451,50.0548,50.0256,50.0256,137624.0
2024-10-15 13:25:00,51.43,51.43,51.39,51.41,29536.0,50.0353,50.0353,49.9964,50.0159,29536.0
2024-10-15 13:30:00,51.41,51.42,51.39,51.41,56765.0,50.0159,50.0256,49.9964,50.0159,56765.0
2024-10-15 13:35:00,51.41,51.44,51.4,51.44,54286.0,50.0159,50.0451,50.0062,50.0451,54286.0
2024-10-15 13:40:00,51.44,51.45,51.42,51.44,29480.0,50.0451,50.0548,50.0256,50.0451,29480.0
2024-10-15 13:45:00,51.44,51.44,51.42,51.43,97060.0,50.0451,50.0451,50.0256,50.0353,97060.0
2024-10-15 13:50:00,51.43,51.43,51.4,51.41,182674.0,50.0353,50.0353,50.0062,50.0159,182674.0
2024-10-15 13:55:00,51.4,51.41,51.38,51.38,53488.0,50.0062,50.0159,49.9867,49.9867,53488.0
2024-10-15 14:00:00,51.39,51.43,51.37,51.41,57200.0,49.9964,50.0353,49.977,50.0159,57200.0
2024-10-15 14:05:00,51.41,51.41,51.38,51.4,53244.0,50.0159,50.0159,49.9867,50.0062,53244.0
2024-10-15 14:10:00,51.4,51.41,51.38,51.39,75163.0,50.0062,50.0159,49.9867,49.9964,75163.0
2024-10-15 14:15:00,51.39,51.4,51.37,51.39,59335.0,49.9964,50.0062,49.977,49.9964,59335.0
2024-10-15 14:20:00,51.39,51.42,51.38,51.41,53565.0,49.9964,50.0256,49.9867,50.0159,53565.0
2024-10-15 14:25:00,51.41,51.42,51.37,51.39,66703.0,50.0159,50.0256,49.977,49.9964,66703.0
2024-10-15 14:30:00,51.39,51.4,51.37,51.38,134418.0,49.9964,50.0062,49.977,49.9867,134418.0
2024-10-15 14:35:00,51.38,51.39,51.36,51.38,46697.0,49.9867,49.9964,49.9672,49.9867,46697.0
2024-10-15 14:40:00,51.38,51.4,51.37,51.4,60366.0,49.9867,50.0062,49.977,50.0062,60366.0
2024-10-15 14:45:00,51.4,51.4,51.38,51.39,58856.0,50.0062,50.0062,49.9867,49.9964,58856.0
2024-10-15 14:50:00,51.39,51.42,51.38,51.41,123997.0,49.9964,50.0256,49.9867,50.0159,123997.0
2024-10-15 14:55:00,51.4,51.4,51.38,51.38,39333.0,50.0062,50.0062,49.9867,49.9867,39333.0
2024-10-15 15:00:00,51.38,51.39,51.33,51.34,53671.0,49.9867,49.9964,49.938,49.9478,53671.0
2024-10-15 15:05:00,51.34,51.36,51.32,51.34,123094.0,49.9478,49.9672,49.9283,49.9478,123094.0
2024-10-15 15:10:00,51.34,51.36,51.34,51.35,56166.0,49.9478,49.9672,49.9478,49.9575,56166.0
2024-10-15 15:15:00,51.34,51.35,51.34,51.35,49326.0,49.9478,49.9575,49.9478,49.9575,49326.0
2024-10-15 15:20:00,51.35,51.39,51.35,51.39,100952.0,49.9575,49.9964,49.9575,49.9964,100952.0
2024-10-15 15:25:00,51.39,51.4,51.36,51.36,78524.0,49.9964,50.0062,49.9672,49.9672,78524.0
2024-10-15 15:30:00,51.37,51.37,51.32,51.32,66764.0,49.977,49.977,49.9283,49.9283,66764.0
2024-10-15 15:35:00,51.32,51.34,51.3,51.33,122969.0,49.9283,49.9478,49.9089,49.938,122969.0
2024-10-15 15:40:00,51.33,51.36,51.32,51.33,73749.0,49.938,49.9672,49.9283,49.938,73749.0
2024-10-15 15:45:00,51.33,51.35,51.32,51.35,116163.0,49.938,49.9575,49.9283,49.9575,116163.0
2024-10-15 15:50:00,51.35,51.38,51.33,51.38,204321.0,49.9575,49.9867,49.938,49.9867,204321.0
2024-10-15 15:55:00,51.38,51.38,51.34,51.36,354991.0,49.9867,49.9867,49.9478,49.9672,354991.0
2024-10-16 09:30:00,51.51,51.55,51.5,51.54,133073.0,50.1132,50.1521,50.1034,50.1424,133073.0
2024-10-16 09:35:00,51.54,51.56,51.5,51.53,77391.0,50.1424,50.1618,50.1034,50.1326,77391.0
2024-10-16 09:40:00,51.53,51.55,51.51,51.54,19350.0,50.1326,50.1521,50.1132,50.1424,19350.0
2024-10-16 09:45:00,51.54,51.57,51.51,51.55,57180.0,50.1424,50.1715,50.1132,50.1521,57180.0
2024-10-16 09:50:00,51.54,51.55,51.49,51.52,66420.0,50.1424,50.1521,50.0937,50.1229,66420.0
2024-10-16 09:55:00,51.52,51.55,51.51,51.54,26518.0,50.1229,50.1521,50.1132,50.1424,26518.0
2024-10-16 10:00:00,51.54,51.59,51.51,51.58,172349.0,50.1424,50.191,50.1132,50.1813,172349.0
2024-10-16 10:05:00,51.58,51.59,51.55,51.57,48151.0,50.1813,50.191,50.1521,50.1715,48151.0
2024-10-16 10:10:00,51.57,51.6,51.56,51.59,215676.0,50.1715,50.2007,50.1618,50.191,215676.0
2024-10-16 10:15:00,51.58,51.6,51.56,51.57,182670.0,50.1813,50.2007,50.1618,50.1715,182670.0
2024-10-16 10:20:00,51.57,51.58,51.55,51.57,81285.0,50.1715,50.1813,50.1521,50.1715,81285.0
2024-10-16 10:25:00,51.57,51.59,51.55,51.56,90281.0,50.1715,50.191,50.1521,50.1618,90281.0
2024-10-16 10:30:00,51.56,51.58,51.55,51.56,142949.0,50.1618,50.1813,50.1521,50.1618,142949.0
2024-10-16 10:35:00,51.57,51.57,51.5,51.51,485847.0,50.1715,50.1715,50.1034,50.1132,485847.0
2024-10-16 10:40:00,51.52,51.52,51.48,51.51,57952.0,50.1229,50.1229,50.084,50.1132,57952.0
2024-10-16 10:45:00,51.52,51.53,51.5,51.51,57493.0,50.1229,50.1326,50.1034,50.1132,57493.0
2024-10-16 10:50:00,51.51,51.56,51.51,51.53,91480.0,50.1132,50.1618,50.1132,50.1326,91480.0
2024-10-16 10:55:00,51.53,51.54,51.52,51.54,96552.0,50.1326,50.1424,50.1229,50.1424,96552.0
2024-10-16 11:00:00,51.54,51.55,51.5,51.51,39125.0,50.1424,50.1521,50.1034,50.1132,39125.0
2024-10-16 11:05:00,51.52,51.52,51.46,51.49,77455.0,50.1229,50.1229,50.0645,50.0937,77455.0
2024-10-16 11:10:00,51.48,51.53,51.48,51.53,178151.0,50.084,50.1326,50.084,50.1326,178151.0
2024-10-16 11:15:00,51.52,51.54,51.52,51.53,93331.0,50.1229,50.1424,50.1229,50.1326,93331.0
2024-10-16 11:20:00,51.52,51.54,51.5,51.53,81849.0,50.1229,50.1424,50.1034,50.1326,81849.0
2024-10-16 11:25:00,51.53,51.54,51.5,51.51,55191.0,50.1326,50.1424,50.1034,50.1132,55191.0
2024-10-16 11:30:00,51.51,51.52,51.48,51.5,178873.0,50.1132,50.1229,50.084,50.1034,178873.0
2024-10-16 11:35:00,51.5,51.52,51.49,51.51,181961.0,50.1034,50.1229,50.0937,50.1132,181961.0
2024-10-16 11:40:00,51.51,51.52,51.5,51.51,165665.0,50.1132,50.1229,50.1034,50.1132,165665.0
2024-10-16 11:45:00,51.51,51.51,51.46,51.48,97620.0,50.1132,50.1132,50.0645,50.084,97620.0
2024-10-16 11:50:00,51.48,51.5,51.46,51.48,50407.0,50.084,50.1034,50.0645,50.084,50407.0
2024-10-16 11:55:00,51.47,51.49,51.46,51.46,24045.0,50.0743,50.0937,50.0645,50.0645,24045.0
2024-10-16 12:00:00,51.45,51.49,51.45,51.47,23511.0,50.0548,50.0937,50.0548,50.0743,23511.0
2024-10-16 12:05:00,51.47,51.48,51.46,51.48,28395.0,50.0743,50.084,50.0645,50.084,28395.0
2024-10-16 12:10:00,51.48,51.51,51.47,51.51,52395.0,50.084,50.1132,50.0743,50.1132,52395.0
2024-10-16 12:15:00,51.51,51.51,51.48,51.51,34451.0,50.1132,50.1132,50.084,50.1132,34451.0
2024-10-16 12:20:00,51.51,51.53,51.5,51.52,164446.0,50.1132,50.1326,50.1034,50.1229,164446.0
2024-10-16 12:25:00,51.51,51.53,51.5,51.51,82604.0,50.1132,50.1326,50.1034,50.1132,82604.0
2024-10-16 12:30:00,51.51,51.51,51.49,51.5,36162.0,50.1132,50.1132,50.0937,50.1034,36162.0
2024-10-16 12:35:00,51.5,51.51,51.48,51.5,133164.0,50.1034,50.1132,50.084,50.1034,133164.0
2024-10-16 12:40:00,51.5,51.51,51.49,51.51,57802.0,50.1034,50.1132,50.0937,50.1132,57802.0
2024-10-16 12:45:00,51.51,51.51,51.48,51.48,53942.0,50.1132,50.1132,50.084,50.084,53942.0
2024-10-16 12:50:00,51.48,51.51,51.48,51.5,82614.0,50.084,50.1132,50.084,50.1034,82614.0
2024-10-16 12:55:00,51.51,51.52,51.5,51.52,77612.0,50.1132,50.1229,50.1034,50.1229,77612.0
2024-10-16 13:00:00,51.52,51.52,51.5,51.52,51406.0,50.1229,50.1229,50.1034,50.1229,51406.0
2024-10-16 13:05:00,51.52,51.52,51.5,51.51,70102.0,50.1229,50.1229,50.1034,50.1132,70102.0
2024-10-16 13:10:00,51.51,51.51,51.5,51.5,81498.0,50.1132,50.1132,50.1034,50.1034,81498.0
2024-10-16 13:15:00,51.51,51.52,51.49,51.5,46624.0,50.1132,50.1229,50.0937,50.1034,46624.0
2024-10-16 13:20:00,51.49,51.52,51.49,51.52,102018.0,50.0937,50.1229,50.0937,50.1229,102018.0
2024-10-16 13:25:00,51.52,51.54,51.51,51.52,241824.0,50.1229,50.1424,50.1132,50.1229,241824.0
2024-10-16 13:30:00,51.52,51.53,51.51,51.53,62096.0,50.1229,50.1326,50.1132,50.1326,62096.0
2024-10-16 13:35:00,51.53,51.53,51.51,51.52,207182.0,50.1326,50.1326,50.1132,50.1229,207182.0
2024-10-16 13:40:00,51.52,51.54,51.52,51.54,54388.0,50.1229,50.1424,50.1229,50.1424,54388.0
2024-10-16 13:45:00,51.53,51.54,51.52,51.52,113625.0,50.1326,50.1424,50.1229,50.1229,113625.0
2024-10-16 13:50:00,51.53,51.53,51.51,51.51,31359.0,50.1326,50.1326,50.1132,50.1132,31359.0
2024-10-16 13:55:00,51.52,51.54,51.51,51.54,57342.0,50.1229,50.1424,50.1132,50.1424,57342.0
2024-10-16 14:00:00,51.53,51.53,51.52,51.53,50074.0,50.1326,50.1326,50.1229,50.1326,50074.0
2024-10-16 14:05:00,51.53,51.54,51.51,51.54,45168.0,50.1326,50.1424,50.1132,50.1424,45168.0
2024-10-16 14:10:00,51.53,51.55,51.53,51.53,163491.0,50.1326,50.1521,50.1326,50.1326,163491.0
2024-10-16 14:15:00,51.54,51.55,51.53,51.55,73032.0,50.1424,50.1521,50.1326,50.1521,73032.0
2024-10-16 14:20:00,51.55,51.58,51.54,51.57,136920.0,50.1521,50.1813,50.1424,50.1715,136920.0
2024-10-16 14:25:00,51.57,51.57,51.55,51.57,43069.0,50.1715,50.1715,50.1521,50.1715,43069.0
2024-10-16 14:30:00,51.57,51.58,51.55,51.56,66379.0,50.1715,50.1813,50.1521,50.1618,66379.0
2024-10-16 14:35:00,51.55,51.56,51.55,51.55,57528.0,50.1521,50.1618,50.1521,50.1521,57528.0
2024-10-16 14:40:00,51.55,51.55,51.53,51.55,88107.0,50.1521,50.1521,50.1326,50.1521,88107.0
2024-10-16 14:45:00,51.55,51.55,51.53,51.55,78741.0,50.1521,50.1521,50.1326,50.1521,78741.0
2024-10-16 14:50:00,51.55,51.55,51.52,51.53,83906.0,50.1521,50.1521,50.1229,50.1326,83906.0
2024-10-16 14:55:00,51.53,51.53,51.51,51.52,102516.0,50.1326,50.1326,50.1132,50.1229,102516.0
2024-10-16 15:00:00,51.52,51.53,51.5,51.51,39758.0,50.1229,50.1326,50.1034,50.1132,39758.0
2024-10-16 15:05:00,51.51,51.52,51.5,51.52,50389.0,50.1132,50.1229,50.1034,50.1229,50389.0
2024-10-16 15:10:00,51.52,51.53,51.52,51.53,63971.0,50.1229,50.1326,50.1229,50.1326,63971.0
2024-10-16 15:15:00,51.52,51.54,51.52,51.54,89402.0,50.1229,50.1424,50.1229,50.1424,89402.0
2024-10-16 15:20:00,51.53,51.54,51.51,51.52,86605.0,50.1326,50.1424,50.1132,50.1229,86605.0
2024-10-16 15:25:00,51.52,51.53,51.52,51.53,37279.0,50.1229,50.1326,50.1229,50.1326,37279.0
2024-10-16 15:30:00,51.53,51.53,51.51,51.53,61722.0,50.1326,50.1326,50.1132,50.1326,61722.0
2024-10-16 15:35:00,51.52,51.54,51.52,51.53,72105.0,50.1229,50.1424,50.1229,50.1326,72105.0
2024-10-16 15:40:00,51.53,51.54,51.52,51.53,68867.0,50.1326,50.1424,50.1229,50.1326,68867.0
2024-10-16 15:45:00,51.53,51.53,51.51,51.52,46163.0,50.1326,50.1326,50.1132,50.1229,46163.0
2024-10-16 15:50:00,51.52,51.53,51.51,51.53,72485.0,50.1229,50.1326,50.1132,50.1326,72485.0
2024-10-16 15:55:00,51.53,51.56,51.52,51.55,194217.0,50.1326,50.1618,50.1229,50.1521,194217.0
2024-10-17 09:30:00,51.7,51.71,51.6,51.62,174782.0,50.298,50.3077,50.2007,50.2202,174782.0
2024-10-17 09:35:00,51.63,51.63,51.56,51.62,69219.0,50.2299,50.2299,50.1618,50.2202,69219.0
2024-10-17 09:40:00,51.62,51.69,51.62,51.66,119718.0,50.2202,50.2883,50.2202,50.2591,119718.0
2024-10-17 09:45:00,51.66,51.68,51.61,51.62,54318.0,50.2591,50.2786,50.2105,50.2202,54318.0
2024-10-17 09:50:00,51.63,51.69,51.62,51.65,41680.0,50.2299,50.2883,50.2202,50.2494,41680.0
2024-10-17 09:55:00,51.66,51.67,51.6,51.63,92011.0,50.2591,50.2688,50.2007,50.2299,92011.0
2024-10-17 10:00:00,51.66,51.66,51.56,51.57,134597.0,50.2591,50.2591,50.1618,50.1715,134597.0
2024-10-17 10:05:00,51.58,51.59,51.52,51.57,67149.0,50.1813,50.191,50.1229,50.1715,67149.0
2024-10-17 10:10:00,51.57,51.6,51.54,51.59,172787.0,50.1715,50.2007,50.1424,50.191,172787.0
2024-10-17 10:15:00,51.59,51.6,51.55,51.56,74553.0,50.191,50.2007,50.1521,50.1618,74553.0
2024-10-17 10:20:00,51.56,51.6,51.55,51.6,50260.0,50.1618,50.2007,50.1521,50.2007,50260.0
2024-10-17 10:25:00,51.6,51.6,51.51,51.53,91583.0,50.2007,50.2007,50.1132,50.1326,91583.0
2024-10-17 10:30:00,51.52,51.56,51.52,51.55,45952.0,50.1229,50.1618,50.1229,50.1521,45952.0
2024-10-17 10:35:00,51.55,51.56,51.51,51.56,30132.0,50.1521,50.1618,50.1132,50.1618,30132.0
2024-10-17 10:40:00,51.57,51.6,51.55,51.55,131305.0,50.1715,50.2007,50.1521,50.1521,131305.0
2024-10-17 10:45:00,51.56,51.61,51.55,51.58,1315631.0,50.1618,50.2105,50.1521,50.1813,1315631.0
2024-10-17 10:50:00,51.59,51.6,51.57,51.59,26385.0,50.191,50.2007,50.1715,50.191,26385.0
2024-10-17 10:55:00,51.59,51.6,51.56,51.58,19595.0,50.191,50.2007,50.1618,50.1813,19595.0
2024-10-17 11:00:00,51.58,51.58,51.52,51.53,77407.0,50.1813,50.1813,50.1229,50.1326,77407.0
2024-10-17 11:05:00,51.53,51.59,51.53,51.58,123144.0,50.1326,50.191,50.1326,50.1813,123144.0
2024-10-17 11:10:00,51.58,51.59,51.55,51.56,66090.0,50.1813,50.191,50.1521,50.1618,66090.0
2024-10-17 11:15:00,51.55,51.59,51.55,51.55,89139.0,50.1521,50.191,50.1521,50.1521,89139.0
2024-10-17 11:20:00,51.55,51.57,51.53,51.56,52744.0,50.1521,50.1715,50.1326,50.1618,52744.0
2024-10-17 11:25:00,51.57,51.62,51.57,51.61,45548.0,50.1715,50.2202,50.1715,50.2105,45548.0
2024-10-17 11:30:00,51.62,51.63,51.61,51.62,382059.0,50.2202,50.2299,50.2105,50.2202,382059.0
2024-10-17 11:35:00,51.62,51.63,51.6,51.62,42475.0,50.2202,50.2299,50.2007,50.2202,42475.0
2024-10-17 11:40:00,51.62,51.63,51.59,51.6,32007.0,50.2202,50.2299,50.191,50.2007,32007.0
2024-10-17 11:45:00,51.6,51.61,51.58,51.58,25173.0,50.2007,50.2105,50.1813,50.1813,25173.0
2024-10-17 11:50:00,51.59,51.6,51.58,51.6,34835.0,50.191,50.2007,50.1813,50.2007,34835.0
2024-10-17 11:55:00,51.59,51.61,51.58,51.61,17211.0,50.191,50.2105,50.1813,50.2105,17211.0
2024-10-17 12:00:00,51.62,51.62,51.56,51.58,36173.0,50.2202,50.2202,50.1618,50.1813,36173.0
2024-10-17 12:05:00,51.58,51.59,51.56,51.57,45450.0,50.1813,50.191,50.1618,50.1715,45450.0
2024-10-17 12:10:00,51.58,51.58,51.55,51.55,123347.0,50.1813,50.1813,50.1521,50.1521,123347.0
2024-10-17 12:15:00,51.56,51.58,51.56,51.58,36058.0,50.1618,50.1813,50.1618,50.1813,36058.0
2024-10-17 12:20:00,51.58,51.59,51.56,51.58,51857.0,50.1813,50.191,50.1618,50.1813,51857.0
2024-10-17 12:25:00,51.58,51.59,51.56,51.58,101444.0,50.1813,50.191,50.1618,50.1813,101444.0
2024-10-17 12:30:00,51.57,51.57,51.54,51.55,69039.0,50.1715,50.1715,50.1424,50.1521,69039.0
2024-10-17 12:35:00,51.55,51.57,51.55,51.57,37737.0,50.1521,50.1715,50.1521,50.1715,37737.0
2024-10-17 12:40:00,51.56,51.6,51.56,51.6,85174.0,50.1618,50.2007,50.1618,50.2007,85174.0
2024-10-17 12:45:00,51.6,51.61,51.59,51.61,78879.0,50.2007,50.2105,50.191,50.2105,78879.0
2024-10-17 12:50:00,51.61,51.62,51.6,51.62,30542.0,50.2105,50.2202,50.2007,50.2202,30542.0
2024-10-17 12:55:00,51.62,51.62,51.6,51.62,63407.0,50.2202,50.2202,50.2007,50.2202,63407.0
2024-10-17 13:00:00,51.62,51.63,51.61,51.63,113084.0,50.2202,50.2299,50.2105,50.2299,113084.0
2024-10-17 13:05:00,51.62,51.63,51.6,51.62,107190.0,50.2202,50.2299,50.2007,50.2202,107190.0
2024-10-17 13:10:00,51.62,51.63,51.61,51.62,37594.0,50.2202,50.2299,50.2105,50.2202,37594.0
2024-10-17 13:15:00,51.62,51.62,51.58,51.59,63962.0,50.2202,50.2202,50.1813,50.191,63962.0
2024-10-17 13:20:00,51.59,51.6,51.56,51.57,25295.0,50.191,50.2007,50.1618,50.1715,25295.0
2024-10-17 13:25:00,51.56,51.57,51.55,51.55,60194.0,50.1618,50.1715,50.1521,50.1521,60194.0
2024-10-17 13:30:00,51.56,51.57,51.55,51.55,94467.0,50.1618,50.1715,50.1521,50.1521,94467.0
2024-10-17 13:35:00,51.55,51.56,51.54,51.54,34367.0,50.1521,50.1618,50.1424,50.1424,34367.0
2024-10-17 13:40:00,51.55,51.57,51.54,51.57,41571.0,50.1521,50.1715,50.1424,50.1715,41571.0
2024-10-17 13:45:00,51.56,51.58,51.55,51.58,12656.0,50.1618,50.1813,50.1521,50.1813,12656.0
2024-10-17 13:50:00,51.57,51.6,51.57,51.6,38625.0,50.1715,50.2007,50.1715,50.2007,38625.0
2024-10-17 13:55:00,51.6,51.6,51.58,51.59,25219.0,50.2007,50.2007,50.1813,50.191,25219.0
2024-10-17 14:00:00,51.59,51.59,51.53,51.55,127538.0,50.191,50.191,50.1326,50.1521,127538.0
2024-10-17 14:05:00,51.54,51.55,51.52,51.52,99634.0,50.1424,50.1521,50.1229,50.1229,99634.0
2024-10-17 14:10:00,51.52,51.54,51.5,51.54,47552.0,50.1229,50.1424,50.1034,50.1424,47552.0
2024-10-17 14:15:00,51.54,51.54,51.5,51.51,74076.0,50.1424,50.1424,50.1034,50.1132,74076.0
2024-10-17 14:20:00,51.51,51.52,51.49,51.51,58303.0,50.1132,50.1229,50.0937,50.1132,58303.0
2024-10-17 14:25:00,51.51,51.53,51.5,51.51,58035.0,50.1132,50.1326,50.1034,50.1132,58035.0
2024-10-17 14:30:00,51.5,51.51,51.49,51.51,45033.0,50.1034,50.1132,50.0937,50.1132,45033.0
2024-10-17 14:35:00,51.5,51.51,51.48,51.51,61987.0,50.1034,50.1132,50.084,50.1132,61987.0
2024-10-17 14:40:00,51.51,51.51,51.49,51.49,43335.0,50.1132,50.1132,50.0937,50.0937,43335.0
2024-10-17 14:45:00,51.5,51.52,51.49,51.51,56016.0,50.1034,50.1229,50.0937,50.1132,56016.0
2024-10-17 14:50:00,51.51,51.52,51.5,51.51,77194.0,50.1132,50.1229,50.1034,50.1132,77194.0
2024-10-17 14:55:00,51.51,51.52,51.5,51.51,76961.0,50.1132,50.1229,50.1034,50.1132,76961.0
2024-10-17 15:00:00,51.52,51.52,51.49,51.49,58786.0,50.1229,50.1229,50.0937,50.0937,58786.0
2024-10-17 15:05:00,51.5,51.52,51.49,51.52,85770.0,50.1034,50.1229,50.0937,50.1229,85770.0
2024-10-17 15:10:00,51.52,51.54,51.51,51.54,48669.0,50.1229,50.1424,50.1132,50.1424,48669.0
2024-10-17 15:15:00,51.53,51.54,51.52,51.53,35333.0,50.1326,50.1424,50.1229,50.1326,35333.0
2024-10-17 15:20:00,51.53,51.53,51.5,51.52,165643.0,50.1326,50.1326,50.1034,50.1229,165643.0
2024-10-17 15:25:00,51.51,51.52,51.51,51.52,57398.0,50.1132,50.1229,50.1132,50.1229,57398.0
2024-10-17 15:30:00,51.52,51.52,51.5,51.52,106672.0,50.1229,50.1229,50.1034,50.1229,106672.0
2024-10-17 15:35:00,51.52,51.52,51.5,51.51,102695.0,50.1229,50.1229,50.1034,50.1132,102695.0
2024-10-17 15:40:00,51.51,51.52,51.5,51.52,110130.0,50.1132,50.1229,50.1034,50.1229,110130.0
2024-10-17 15:45:00,51.52,51.52,51.5,51.52,78453.0,50.1229,50.1229,50.1034,50.1229,78453.0
2024-10-17 15:50:00,51.51,51.52,51.5,51.52,153526.0,50.1132,50.1229,50.1034,50.1229,153526.0
2024-10-17 15:55:00,51.52,51.54,51.5,51.54,234213.0,50.1229,50.1424,50.1034,50.1424,234213.0
2024-10-18 09:30:00,51.76,51.77,51.67,51.67,149851.0,50.3564,50.3661,50.2688,50.2688,149851.0
2024-10-18 09:35:00,51.66,51.68,51.65,51.67,75687.0,50.2591,50.2786,50.2494,50.2688,75687.0
2024-10-18 09:40:00,51.68,51.71,51.66,51.71,31026.0,50.2786,50.3077,50.2591,50.3077,31026.0
2024-10-18 09:45:00,51.7,51.71,51.67,51.67,45314.0,50.298,50.3077,50.2688,50.2688,45314.0
2024-10-18 09:50:00,51.67,51.69,51.65,51.66,27090.0,50.2688,50.2883,50.2494,50.2591,27090.0
2024-10-18 09:55:00,51.66,51.67,51.65,51.66,17587.0,50.2591,50.2688,50.2494,50.2591,17587.0
2024-10-18 10:00:00,51.66,51.68,51.64,51.68,274194.0,50.2591,50.2786,50.2396,50.2786,274194.0
2024-10-18 10:05:00,51.68,51.7,51.66,51.69,49801.0,50.2786,50.298,50.2591,50.2883,49801.0
2024-10-18 10:10:00,51.69,51.7,51.64,51.64,213729.0,50.2883,50.298,50.2396,50.2396,213729.0
2024-10-18 10:15:00,51.65,51.68,51.64,51.68,51777.0,50.2494,50.2786,50.2396,50.2786,51777.0
2024-10-18 10:20:00,51.68,51.71,51.67,51.69,45798.0,50.2786,50.3077,50.2688,50.2883,45798.0
2024-10-18 10:25:00,51.7,51.72,51.69,51.72,130387.0,50.298,50.3175,50.2883,50.3175,130387.0
2024-10-18 10:30:00,51.72,51.74,51.71,51.72,80762.0,50.3175,50.3369,50.3077,50.3175,80762.0
2024-10-18 10:35:00,51.72,51.73,51.69,51.72,59329.0,50.3175,50.3272,50.2883,50.3175,59329.0
2024-10-18 10:40:00,51.73,51.75,51.72,51.75,36441.0,50.3272,50.3467,50.3175,50.3467,36441.0
2024-10-18 10:45:00,51.75,51.76,51.74,51.75,36081.0,50.3467,50.3564,50.3369,50.3467,36081.0
2024-10-18 10:50:00,51.74,51.76,51.73,51.74,47515.0,50.3369,50.3564,50.3272,50.3369,47515.0
2024-10-18 10:55:00,51.74,51.76,51.72,51.73,40216.0,50.3369,50.3564,50.3175,50.3272,40216.0
2024-10-18 11:00:00,51.73,51.76,51.73,51.75,53538.0,50.3272,50.3564,50.3272,50.3467,53538.0
2024-10-18 11:05:00,51.75,51.76,51.73,51.76,19365.0,50.3467,50.3564,50.3272,50.3564,19365.0
2024-10-18 11:10:00,51.76,51.77,51.75,51.76,13270.0,50.3564,50.3661,50.3467,50.3564,13270.0
2024-10-18 11:15:00,51.76,51.76,51.74,51.74,27140.0,50.3564,50.3564,50.3369,50.3369,27140.0
2024-10-18 11:20:00,51.75,51.75,51.73,51.75,16142.0,50.3467,50.3467,50.3272,50.3467,16142.0
2024-10-18 11:25:00,51.75,51.77,51.74,51.76,57018.0,50.3467,50.3661,50.3369,50.3564,57018.0
2024-10-18 11:30:00,51.76,51.78,51.76,51.77,15477.0,50.3564,50.3758,50.3564,50.3661,15477.0
2024-10-18 11:35:00,51.77,51.77,51.75,51.77,31767.0,50.3661,50.3661,50.3467,50.3661,31767.0
2024-10-18 11:40:00,51.77,51.78,51.75,51.76,91759.0,50.3661,50.3758,50.3467,50.3564,91759.0
2024-10-18 11:45:00,51.76,51.77,51.76,51.76,24517.0,50.3564,50.3661,50.3564,50.3564,24517.0
2024-10-18 11:50:00,51.77,51.77,51.75,51.75,72465.0,50.3661,50.3661,50.3467,50.3467,72465.0
2024-10-18 11:55:00,51.76,51.76,51.74,51.76,33076.0,50.3564,50.3564,50.3369,50.3564,33076.0
2024-10-18 12:00:00,51.76,51.76,51.74,51.75,28844.0,50.3564,50.3564,50.3369,50.3467,28844.0
2024-10-18 12:05:00,51.76,51.76,51.75,51.76,14228.0,50.3564,50.3564,50.3467,50.3564,14228.0
2024-10-18 12:10:00,51.76,51.77,51.74,51.77,60068.0,50.3564,50.3661,50.3369,50.3661,60068.0
2024-10-18 12:15:00,51.76,51.8,51.76,51.79,67917.0,50.3564,50.3953,50.3564,50.3856,67917.0
2024-10-18 12:20:00,51.8,51.8,51.79,51.8,13634.0,50.3953,50.3953,50.3856,50.3953,13634.0
2024-10-18 12:25:00,51.8,51.82,51.79,51.8,39632.0,50.3953,50.4148,50.3856,50.3953,39632.0
2024-10-18 12:30:00,51.81,51.81,51.79,51.8,61611.0,50.405,50.405,50.3856,50.3953,61611.0
2024-10-18 12:35:00,51.8,51.81,51.79,51.8,63610.0,50.3953,50.405,50.3856,50.3953,63610.0
2024-10-18 12:40:00,51.8,51.82,51.8,51.81,29168.0,50.3953,50.4148,50.3953,50.405,29168.0
2024-10-18 12:45:00,51.82,51.83,51.8,51.81,52415.0,50.4148,50.4245,50.3953,50.405,52415.0
2024-10-18 12:50:00,51.81,51.83,51.81,51.83,660425.0,50.405,50.4245,50.405,50.4245,660425.0
2024-10-18 12:55:00,51.83,51.85,51.81,51.82,48690.0,50.4245,50.4439,50.405,50.4148,48690.0
2024-10-18 13:00:00,51.82,51.83,51.8,51.82,99305.0,50.4148,50.4245,50.3953,50.4148,99305.0
2024-10-18 13:05:00,51.82,51.83,51.81,51.83,181871.0,50.4148,50.4245,50.405,50.4245,181871.0
2024-10-18 13:10:00,51.83,51.85,51.83,51.84,105549.0,50.4245,50.4439,50.4245,50.4342,105549.0
2024-10-18 13:15:00,51.84,51.84,51.82,51.84,54820.0,50.4342,50.4342,50.4148,50.4342,54820.0
2024-10-18 13:20:00,51.83,51.84,51.82,51.83,48093.0,50.4245,50.4342,50.4148,50.4245,48093.0
2024-10-18 13:25:00,51.83,51.84,51.81,51.82,112754.0,50.4245,50.4342,50.405,50.4148,112754.0
2024-10-18 13:30:00,51.82,51.82,51.81,51.82,57464.0,50.4148,50.4148,50.405,50.4148,57464.0
2024-10-18 13:35:00,51.82,51.82,51.81,51.82,34311.0,50.4148,50.4148,50.405,50.4148,34311.0
2024-10-18 13:40:00,51.82,51.82,51.81,51.82,23703.0,50.4148,50.4148,50.405,50.4148,23703.0
2024-10-18 13:45:00,51.81,51.82,51.8,51.8,46734.0,50.405,50.4148,50.3953,50.3953,46734.0
2024-10-18 13:50:00,51.8,51.82,51.8,51.82,23422.0,50.3953,50.4148,50.3953,50.4148,23422.0
2024-10-18 13:55:00,51.82,51.82,51.8,51.8,12797.0,50.4148,50.4148,50.3953,50.3953,12797.0
2024-10-18 14:00:00,51.81,51.82,51.76,51.82,118018.0,50.405,50.4148,50.3564,50.4148,118018.0
2024-10-18 14:05:00,51.82,51.82,51.8,51.8,266335.0,50.4148,50.4148,50.3953,50.3953,266335.0
2024-10-18 14:10:00,51.81,51.83,51.81,51.83,122199.0,50.405,50.4245,50.405,50.4245,122199.0
2024-10-18 14:15:00,51.83,51.84,51.82,51.84,89780.0,50.4245,50.4342,50.4148,50.4342,89780.0
2024-10-18 14:20:00,51.84,51.84,51.82,51.84,177447.0,50.4342,50.4342,50.4148,50.4342,177447.0
2024-10-18 14:25:00,51.84,51.85,51.83,51.84,49642.0,50.4342,50.4439,50.4245,50.4342,49642.0
2024-10-18 14:30:00,51.84,51.84,51.81,51.81,136981.0,50.4342,50.4342,50.405,50.405,136981.0
2024-10-18 14:35:00,51.82,51.82,51.81,51.82,50066.0,50.4148,50.4148,50.405,50.4148,50066.0
2024-10-18 14:40:00,51.82,51.82,51.8,51.82,225077.0,50.4148,50.4148,50.3953,50.4148,225077.0
2024-10-18 14:45:00,51.82,51.83,51.81,51.83,32131.0,50.4148,50.4245,50.405,50.4245,32131.0
2024-10-18 14:50:00,51.83,51.83,51.81,51.82,29978.0,50.4245,50.4245,50.405,50.4148,29978.0
2024-10-18 14:55:00,51.82,51.82,51.8,51.81,41004.0,50.4148,50.4148,50.3953,50.405,41004.0
2024-10-18 15:00:00,51.8,51.81,51.78,51.78,33151.0,50.3953,50.405,50.3758,50.3758,33151.0
2024-10-18 15:05:00,51.79,51.79,51.78,51.79,38592.0,50.3856,50.3856,50.3758,50.3856,38592.0
2024-10-18 15:10:00,51.78,51.79,51.78,51.79,40276.0,50.3758,50.3856,50.3758,50.3856,40276.0
2024-10-18 15:15:00,51.78,51.79,51.78,51.79,32980.0,50.3758,50.3856,50.3758,50.3856,32980.0
2024-10-18 15:20:00,51.79,51.79,51.77,51.79,229423.0,50.3856,50.3856,50.3661,50.3856,229423.0
2024-10-18 15:25:00,51.78,51.81,51.78,51.8,72799.0,50.3758,50.405,50.3758,50.3953,72799.0
2024-10-18 15:30:00,51.8,51.81,51.79,51.8,80348.0,50.3953,50.405,50.3856,50.3953,80348.0
2024-10-18 15:35:00,51.8,51.81,51.79,51.8,174857.0,50.3953,50.405,50.3856,50.3953,174857.0
2024-10-18 15:40:00,51.8,51.8,51.78,51.8,160187.0,50.3953,50.3953,50.3758,50.3953,160187.0
2024-10-18 15:45:00,51.8,51.81,51.79,51.8,40050.0,50.3953,50.405,50.3856,50.3953,40050.0
2024-10-18 15:50:00,51.8,51.82,51.79,51.82,40129.0,50.3953,50.4148,50.3856,50.4148,40129.0
2024-10-18 15:55:00,51.81,51.83,51.81,51.83,229026.0,50.405,50.4245,50.405,50.4245,229026.0
2024-10-21 09:30:00,51.56,51.6,51.54,51.58,95171.0,50.1618,50.2007,50.1424,50.1813,95171.0
2024-10-21 09:35:00,51.58,51.59,51.54,51.55,80220.0,50.1813,50.191,50.1424,50.1521,80220.0
2024-10-21 09:40:00,51.55,51.56,51.52,51.54,9598.0,50.1521,50.1618,50.1229,50.1424,9598.0
2024-10-21 09:45:00,51.54,51.57,51.54,51.56,50640.0,50.1424,50.1715,50.1424,50.1618,50640.0
2024-10-21 09:50:00,51.55,51.6,51.55,51.57,21596.0,50.1521,50.2007,50.1521,50.1715,21596.0
2024-10-21 09:55:00,51.58,51.58,51.54,51.55,28984.0,50.1813,50.1813,50.1424,50.1521,28984.0
2024-10-21 10:00:00,51.55,51.57,51.53,51.55,176597.0,50.1521,50.1715,50.1326,50.1521,176597.0
2024-10-21 10:05:00,51.55,51.56,51.53,51.54,53927.0,50.1521,50.1618,50.1326,50.1424,53927.0
2024-10-21 10:10:00,51.54,51.54,51.5,51.52,193348.0,50.1424,50.1424,50.1034,50.1229,193348.0
2024-10-21 10:15:00,51.51,51.53,51.49,51.5,68093.0,50.1132,50.1326,50.0937,50.1034,68093.0
2024-10-21 10:20:00,51.51,51.51,51.44,51.45,118821.0,50.1132,50.1132,50.0451,50.0548,118821.0
2024-10-21 10:25:00,51.45,51.45,51.38,51.39,54290.0,50.0548,50.0548,49.9867,49.9964,54290.0
2024-10-21 10:30:00,51.4,51.4,51.35,51.36,44952.0,50.0062,50.0062,49.9575,49.9672,44952.0
2024-10-21 10:35:00,51.36,51.38,51.34,51.36,54526.0,49.9672,49.9867,49.9478,49.9672,54526.0
2024-10-21 10:40:00,51.35,51.36,51.33,51.36,75841.0,49.9575,49.9672,49.938,49.9672,75841.0
2024-10-21 10:45:00,51.36,51.36,51.3,51.3,58979.0,49.9672,49.9672,49.9089,49.9089,58979.0
2024-10-21 10:50:00,51.31,51.33,51.3,51.3,163596.0,49.9186,49.938,49.9089,49.9089,163596.0
2024-10-21 10:55:00,51.31,51.32,51.3,51.31,77475.0,49.9186,49.9283,49.9089,49.9186,77475.0
2024-10-21 11:00:00,51.3,51.31,51.25,51.27,70159.0,49.9089,49.9186,49.8602,49.8797,70159.0
2024-10-21 11:05:00,51.26,51.26,51.2,51.21,89587.0,49.8699,49.8699,49.8116,49.8213,89587.0
2024-10-21 11:10:00,51.2,51.24,51.2,51.24,69889.0,49.8116,49.8505,49.8116,49.8505,69889.0
2024-10-21 11:15:00,51.23,51.24,51.2,51.21,42423.0,49.8408,49.8505,49.8116,49.8213,42423.0
2024-10-21 11:20:00,51.21,51.21,51.17,51.17,45779.0,49.8213,49.8213,49.7824,49.7824,45779.0
2024-10-21 11:25:00,51.17,51.17,51.14,51.15,21226.0,49.7824,49.7824,49.7532,49.7629,21226.0
2024-10-21 11:30:00,51.14,51.16,51.14,51.16,114420.0,49.7532,49.7727,49.7532,49.7727,114420.0
2024-10-21 11:35:00,51.16,51.17,51.14,51.16,35858.0,49.7727,49.7824,49.7532,49.7727,35858.0
2024-10-21 11:40:00,51.16,51.19,51.16,51.19,34824.0,49.7727,49.8018,49.7727,49.8018,34824.0
2024-10-21 11:45:00,51.19,51.22,51.18,51.22,133205.0,49.8018,49.831,49.7921,49.831,133205.0
2024-10-21 11:50:00,51.22,51.23,51.2,51.21,35442.0,49.831,49.8408,49.8116,49.8213,35442.0
2024-10-21 11:55:00,51.21,51.25,51.21,51.23,20781.0,49.8213,49.8602,49.8213,49.8408,20781.0
2024-10-21 12:00:00,51.24,51.24,51.21,51.22,42872.0,49.8505,49.8505,49.8213,49.831,42872.0
2024-10-21 12:05:00,51.23,51.25,51.23,51.24,91529.0,49.8408,49.8602,49.8408,49.8505,91529.0
2024-10-21 12:10:00,51.24,51.25,51.2,51.21,49705.0,49.8505,49.8602,49.8116,49.8213,49705.0
2024-10-21 12:15:00,51.21,51.22,51.19,51.21,60870.0,49.8213,49.831,49.8018,49.8213,60870.0
2024-10-21 12:20:00,51.21,51.21,51.19,51.2,139418.0,49.8213,49.8213,49.8018,49.8116,139418.0
2024-10-21 12:25:00,51.21,51.22,51.19,51.21,44140.0,49.8213,49.831,49.8018,49.8213,44140.0
2024-10-21 12:30:00,51.21,51.23,51.21,51.23,60366.0,49.8213,49.8408,49.8213,49.8408,60366.0
2024-10-21 12:35:00,51.23,51.23,51.19,51.21,38468.0,49.8408,49.8408,49.8018,49.8213,38468.0
2024-10-21 12:40:00,51.2,51.22,51.2,51.2,27846.0,49.8116,49.831,49.8116,49.8116,27846.0
2024-10-21 12:45:00,51.21,51.22,51.2,51.21,82565.0,49.8213,49.831,49.8116,49.8213,82565.0
2024-10-21 12:50:00,51.21,51.24,51.2,51.23,19882.0,49.8213,49.8505,49.8116,49.8408,19882.0
2024-10-21 12:55:00,51.24,51.25,51.23,51.25,59149.0,49.8505,49.8602,49.8408,49.8602,59149.0
2024-10-21 13:00:00,51.25,51.26,51.24,51.25,77818.0,49.8602,49.8699,49.8505,49.8602,77818.0
2024-10-21 13:05:00,51.25,51.28,51.24,51.28,37603.0,49.8602,49.8894,49.8505,49.8894,37603.0
2024-10-21 13:10:00,51.28,51.28,51.26,51.27,31777.0,49.8894,49.8894,49.8699,49.8797,31777.0
2024-10-21 13:15:00,51.27,51.27,51.24,51.25,44617.0,49.8797,49.8797,49.8505,49.8602,44617.0
2024-10-21 13:20:00,51.24,51.26,51.24,51.25,19593.0,49.8505,49.8699,49.8505,49.8602,19593.0
2024-10-21 13:25:00,51.26,51.27,51.25,51.26,140052.0,49.8699,49.8797,49.8602,49.8699,140052.0
2024-10-21 13:30:00,51.26,51.27,51.25,51.27,28133.0,49.8699,49.8797,49.8602,49.8797,28133.0
2024-10-21 13:35:00,51.27,51.27,51.25,51.26,20189.0,49.8797,49.8797,49.8602,49.8699,20189.0
2024-10-21 13:40:00,51.26,51.26,51.23,51.23,29268.0,49.8699,49.8699,49.8408,49.8408,29268.0
2024-10-21 13:45:00,51.23,51.26,51.23,51.26,30493.0,49.8408,49.8699,49.8408,49.8699,30493.0
2024-10-21 13:50:00,51.26,51.27,51.24,51.25,53075.0,49.8699,49.8797,49.8505,49.8602,53075.0
2024-10-21 13:55:00,51.25,51.25,51.24,51.24,23410.0,49.8602,49.8602,49.8505,49.8505,23410.0
2024-10-21 14:00:00,51.25,51.25,51.23,51.23,50724.0,49.8602,49.8602,49.8408,49.8408,50724.0
2024-10-21 14:05:00,51.24,51.24,51.2,51.22,38536.0,49.8505,49.8505,49.8116,49.831,38536.0
2024-10-21 14:10:00,51.21,51.23,51.2,51.21,89805.0,49.8213,49.8408,49.8116,49.8213,89805.0
2024-10-21 14:15:00,51.21,51.24,51.2,51.23,54347.0,49.8213,49.8505,49.8116,49.8408,54347.0
2024-10-21 14:20:00,51.23,51.24,51.19,51.22,178720.0,49.8408,49.8505,49.8018,49.831,178720.0
2024-10-21 14:25:00,51.22,51.23,51.21,51.21,40961.0,49.831,49.8408,49.8213,49.8213,40961.0
2024-10-21 14:30:00,51.22,51.22,51.19,51.21,33063.0,49.831,49.831,49.8018,49.8213,33063.0
2024-10-21 14:35:00,51.21,51.21,51.2,51.21,29091.0,49.8213,49.8213,49.8116,49.8213,29091.0
2024-10-21 14:40:00,51.21,51.21,51.18,51.2,40578.0,49.8213,49.8213,49.7921,49.8116,40578.0
2024-10-21 14:45:00,51.19,51.2,51.18,51.2,17827.0,49.8018,49.8116,49.7921,49.8116,17827.0
2024-10-21 14:50:00,51.2,51.2,51.18,51.19,20511.0,49.8116,49.8116,49.7921,49.8018,20511.0
2024-10-21 14:55:00,51.19,51.19,51.17,51.18,77302.0,49.8018,49.8018,49.7824,49.7921,77302.0
2024-10-21 15:00:00,51.17,51.19,51.16,51.17,64873.0,49.7824,49.8018,49.7727,49.7824,64873.0
2024-10-21 15:05:00,51.16,51.2,51.16,51.2,80346.0,49.7727,49.8116,49.7727,49.8116,80346.0
2024-10-21 15:10:00,51.19,51.23,51.19,51.21,71156.0,49.8018,49.8408,49.8018,49.8213,71156.0
2024-10-21 15:15:00,51.22,51.23,51.21,51.23,48140.0,49.831,49.8408,49.8213,49.8408,48140.0
2024-10-21 15:20:00,51.22,51.23,51.21,51.21,60252.0,49.831,49.8408,49.8213,49.8213,60252.0
2024-10-21 15:25:00,51.22,51.23,51.2,51.2,112023.0,49.831,49.8408,49.8116,49.8116,112023.0
2024-10-21 15:30:00,51.21,51.21,51.18,51.19,93636.0,49.8213,49.8213,49.7921,49.8018,93636.0
2024-10-21 15:35:00,51.19,51.19,51.18,51.19,26494.0,49.8018,49.8018,49.7921,49.8018,26494.0
2024-10-21 15:40:00,51.19,51.2,51.18,51.19,52781.0,49.8018,49.8116,49.7921,49.8018,52781.0
2024-10-21 15:45:00,51.2,51.22,51.19,51.22,51226.0,49.8116,49.831,49.8018,49.831,51226.0
2024-10-21 15:50:00,51.22,51.24,51.21,51.23,56054.0,49.831,49.8505,49.8213,49.8408,56054.0
2024-10-21 15:55:00,51.23,51.24,51.2,51.23,331310.0,49.8408,49.8505,49.8116,49.8408,331310.0
2024-10-22 09:30:00,50.91,50.95,50.9,50.94,119101.0,49.5294,49.5684,49.5197,49.5586,119101.0
2024-10-22 09:35:00,50.93,50.94,50.88,50.9,90286.0,49.5489,49.5586,49.5003,49.5197,90286.0
2024-10-22 09:40:00,50.89,50.92,50.87,50.88,70027.0,49.51,49.5392,49.4905,49.5003,70027.0
2024-10-22 09:45:00,50.88,50.92,50.87,50.91,53080.0,49.5003,49.5392,49.4905,49.5294,53080.0
2024-10-22 09:50:00,50.92,50.94,50.88,50.94,59112.0,49.5392,49.5586,49.5003,49.5586,59112.0
2024-10-22 09:55:00,50.93,50.94,50.88,50.92,98638.0,49.5489,49.5586,49.5003,49.5392,98638.0
2024-10-22 10:00:00,50.94,50.95,50.89,50.91,145214.0,49.5586,49.5684,49.51,49.5294,145214.0
2024-10-22 10:05:00,50.91,50.96,50.89,50.93,170580.0,49.5294,49.5781,49.51,49.5489,170580.0
2024-10-22 10:10:00,50.92,50.95,50.91,50.95,101777.0,49.5392,49.5684,49.5294,49.5684,101777.0
2024-10-22 10:15:00,50.95,50.96,50.92,50.93,218854.0,49.5684,49.5781,49.5392,49.5489,218854.0
2024-10-22 10:20:00,50.92,50.93,50.9,50.9,101163.0,49.5392,49.5489,49.5197,49.5197,101163.0
2024-10-22 10:25:00,50.9,50.91,50.86,50.86,122010.0,49.5197,49.5294,49.4808,49.4808,122010.0
2024-10-22 10:30:00,50.86,50.89,50.85,50.88,124768.0,49.4808,49.51,49.4711,49.5003,124768.0
2024-10-22 10:35:00,50.88,50.92,50.87,50.9,180580.0,49.5003,49.5392,49.4905,49.5197,180580.0
2024-10-22 10:40:00,50.9,50.93,50.89,50.89,140728.0,49.5197,49.5489,49.51,49.51,140728.0
2024-10-22 10:45:00,50.89,50.92,50.89,50.92,203913.0,49.51,49.5392,49.51,49.5392,203913.0
2024-10-22 10:50:00,50.91,50.95,50.91,50.95,105843.0,49.5294,49.5684,49.5294,49.5684,105843.0
2024-10-22 10:55:00,50.94,50.95,50.93,50.94,143859.0,49.5586,49.5684,49.5489,49.5586,143859.0
2024-10-22 11:00:00,50.93,50.94,50.91,50.91,146831.0,49.5489,49.5586,49.5294,49.5294,146831.0
2024-10-22 11:05:00,50.92,50.93,50.9,50.92,159191.0,49.5392,49.5489,49.5197,49.5392,159191.0
2024-10-22 11:10:00,50.93,50.93,50.91,50.93,97368.0,49.5489,49.5489,49.5294,49.5489,97368.0
2024-10-22 11:15:00,50.92,50.95,50.92,50.94,60634.0,49.5392,49.5684,49.5392,49.5586,60634.0
2024-10-22 11:20:00,50.94,50.95,50.92,50.93,29416.0,49.5586,49.5684,49.5392,49.5489,29416.0
2024-10-22 11:25:00,50.94,50.94,50.91,50.92,34710.0,49.5586,49.5586,49.5294,49.5392,34710.0
2024-10-22 11:30:00,50.92,50.95,50.92,50.92,30670.0,49.5392,49.5684,49.5392,49.5392,30670.0
2024-10-22 11:35:00,50.93,50.93,50.91,50.92,27896.0,49.5489,49.5489,49.5294,49.5392,27896.0
2024-10-22 11:40:00,50.93,50.94,50.92,50.93,23597.0,49.5489,49.5586,49.5392,49.5489,23597.0
2024-10-22 11:45:00,50.93,50.94,50.92,50.94,24252.0,49.5489,49.5586,49.5392,49.5586,24252.0
2024-10-22 11:50:00,50.94,50.95,50.92,50.94,57990.0,49.5586,49.5684,49.5392,49.5586,57990.0
2024-10-22 11:55:00,50.94,50.94,50.92,50.93,20495.0,49.5586,49.5586,49.5392,49.5489,20495.0
2024-10-22 12:00:00,50.93,50.93,50.88,50.9,73801.0,49.5489,49.5489,49.5003,49.5197,73801.0
2024-10-22 12:05:00,50.9,50.9,50.86,50.88,70658.0,49.5197,49.5197,49.4808,49.5003,70658.0
2024-10-22 12:10:00,50.88,50.89,50.87,50.88,98574.0,49.5003,49.51,49.4905,49.5003,98574.0
2024-10-22 12:15:00,50.88,50.9,50.87,50.89,48981.0,49.5003,49.5197,49.4905,49.51,48981.0
2024-10-22 12:20:00,50.9,50.91,50.89,50.9,112742.0,49.5197,49.5294,49.51,49.5197,112742.0
2024-10-22 12:25:00,50.9,50.9,50.87,50.89,58278.0,49.5197,49.5197,49.4905,49.51,58278.0
2024-10-22 12:30:00,50.88,50.91,50.88,50.91,21216.0,49.5003,49.5294,49.5003,49.5294,21216.0
2024-10-22 12:35:00,50.91,50.92,50.88,50.9,24717.0,49.5294,49.5392,49.5003,49.5197,24717.0
2024-10-22 12:40:00,50.9,50.91,50.89,50.9,37835.0,49.5197,49.5294,49.51,49.5197,37835.0
2024-10-22 12:45:00,50.9,50.93,50.89,50.92,72384.0,49.5197,49.5489,49.51,49.5392,72384.0
2024-10-22 12:50:00,50.91,50.94,50.91,50.93,49152.0,49.5294,49.5586,49.5294,49.5489,49152.0
2024-10-22 12:55:00,50.93,50.94,50.92,50.94,64230.0,49.5489,49.5586,49.5392,49.5586,64230.0
2024-10-22 13:00:00,50.94,50.96,50.93,50.95,42305.0,49.5586,49.5781,49.5489,49.5684,42305.0
2024-10-22 13:05:00,50.96,50.96,50.92,50.93,65108.0,49.5781,49.5781,49.5392,49.5489,65108.0
2024-10-22 13:10:00,50.94,50.94,50.92,50.94,93871.0,49.5586,49.5586,49.5392,49.5586,93871.0
2024-10-22 13:15:00,50.93,50.94,50.92,50.93,56941.0,49.5489,49.5586,49.5392,49.5489,56941.0
2024-10-22 13:20:00,50.93,50.93,50.92,50.92,28347.0,49.5489,49.5489,49.5392,49.5392,28347.0
2024-10-22 13:25:00,50.93,50.94,50.92,50.94,34529.0,49.5489,49.5586,49.5392,49.5586,34529.0
2024-10-22 13:30:00,50.93,50.95,50.93,50.95,21513.0,49.5489,49.5684,49.5489,49.5684,21513.0
2024-10-22 13:35:00,50.95,50.98,50.95,50.97,31313.0,49.5684,49.5975,49.5684,49.5878,31313.0
2024-10-22 13:40:00,50.97,51.0,50.97,50.99,39368.0,49.5878,49.617,49.5878,49.6073,39368.0
2024-10-22 13:45:00,50.98,50.99,50.97,50.98,34637.0,49.5975,49.6073,49.5878,49.5975,34637.0
2024-10-22 13:50:00,50.98,50.99,50.97,50.98,86222.0,49.5975,49.6073,49.5878,49.5975,86222.0
2024-10-22 13:55:00,50.98,51.01,50.98,51.01,27286.0,49.5975,49.6267,49.5975,49.6267,27286.0
2024-10-22 14:00:00,51.0,51.03,50.99,51.03,36207.0,49.617,49.6462,49.6073,49.6462,36207.0
2024-10-22 14:05:00,51.03,51.03,50.99,51.0,47294.0,49.6462,49.6462,49.6073,49.617,47294.0
2024-10-22 14:10:00,50.99,51.01,50.98,50.98,88845.0,49.6073,49.6267,49.5975,49.5975,88845.0
2024-10-22 14:15:00,50.99,51.0,50.98,51.0,57063.0,49.6073,49.617,49.5975,49.617,57063.0
2024-10-22 14:20:00,51.0,51.01,50.99,51.01,57927.0,49.617,49.6267,49.6073,49.6267,57927.0
2024-10-22 14:25:00,51.01,51.01,50.99,51.01,45351.0,49.6267,49.6267,49.6073,49.6267,45351.0
2024-10-22 14:30:00,51.01,51.01,50.99,51.0,30964.0,49.6267,49.6267,49.6073,49.617,30964.0
2024-10-22 14:35:00,50.99,51.0,50.98,50.99,44419.0,49.6073,49.617,49.5975,49.6073,44419.0
2024-10-22 14:40:00,50.98,50.99,50.97,50.98,48760.0,49.5975,49.6073,49.5878,49.5975,48760.0
2024-10-22 14:45:00,50.98,50.98,50.97,50.97,52031.0,49.5975,49.5975,49.5878,49.5878,52031.0
2024-10-22 14:50:00,50.97,50.98,50.97,50.98,81054.0,49.5878,49.5975,49.5878,49.5975,81054.0
2024-10-22 14:55:00,50.97,50.98,50.95,50.95,60399.0,49.5878,49.5975,49.5684,49.5684,60399.0
2024-10-22 15:00:00,50.96,50.97,50.94,50.96,66265.0,49.5781,49.5878,49.5586,49.5781,66265.0
2024-10-22 15:05:00,50.97,50.99,50.97,50.98,31196.0,49.5878,49.6073,49.5878,49.5975,31196.0
2024-10-22 15:10:00,50.99,51.0,50.98,51.0,73571.0,49.6073,49.617,49.5975,49.617,73571.0
2024-10-22 15:15:00,50.99,51.0,50.98,51.0,90155.0,49.6073,49.617,49.5975,49.617,90155.0
2024-10-22 15:20:00,50.99,51.0,50.98,50.98,83460.0,49.6073,49.617,49.5975,49.5975,83460.0
2024-10-22 15:25:00,50.98,51.0,50.98,50.99,91955.0,49.5975,49.617,49.5975,49.6073,91955.0
2024-10-22 15:30:00,50.99,51.01,50.99,51.0,73435.0,49.6073,49.6267,49.6073,49.617,73435.0
2024-10-22 15:35:00,51.0,51.01,50.99,50.99,137379.0,49.617,49.6267,49.6073,49.6073,137379.0
2024-10-22 15:40:00,50.99,51.01,50.98,50.99,128021.0,49.6073,49.6267,49.5975,49.6073,128021.0
2024-10-22 15:45:00,50.99,51.03,50.99,51.02,79361.0,49.6073,49.6462,49.6073,49.6365,79361.0
2024-10-22 15:50:00,51.02,51.03,51.0,51.02,128982.0,49.6365,49.6462,49.617,49.6365,128982.0
2024-10-22 15:55:00,51.02,51.02,50.96,50.96,429663.0,49.6365,49.6365,49.5781,49.5781,429663.0
2024-10-23 09:30:00,50.54,50.59,50.52,50.58,169935.0,49.1695,49.2181,49.15,49.2084,169935.0
2024-10-23 09:35:00,50.57,50.6,50.56,50.58,92594.0,49.1987,49.2278,49.1889,49.2084,92594.0
2024-10-23 09:40:00,50.59,50.63,50.57,50.63,46342.0,49.2181,49.257,49.1987,49.257,46342.0
2024-10-23 09:45:00,50.62,50.65,50.61,50.65,47265.0,49.2473,49.2765,49.2376,49.2765,47265.0
2024-10-23 09:50:00,50.66,50.66,50.61,50.63,89456.0,49.2862,49.2862,49.2376,49.257,89456.0
2024-10-23 09:55:00,50.63,50.63,50.6,50.61,63093.0,49.257,49.257,49.2278,49.2376,63093.0
2024-10-23 10:00:00,50.6,50.63,50.58,50.6,94254.0,49.2278,49.257,49.2084,49.2278,94254.0
2024-10-23 10:05:00,50.6,50.62,50.55,50.61,111360.0,49.2278,49.2473,49.1792,49.2376,111360.0
2024-10-23 10:10:00,50.61,50.61,50.55,50.57,175052.0,49.2376,49.2376,49.1792,49.1987,175052.0
2024-10-23 10:15:00,50.57,50.6,50.55,50.55,175760.0,49.1987,49.2278,49.1792,49.1792,175760.0
2024-10-23 10:20:00,50.55,50.58,50.54,50.57,31300.0,49.1792,49.2084,49.1695,49.1987,31300.0
2024-10-23 10:25:00,50.57,50.63,50.56,50.63,91343.0,49.1987,49.257,49.1889,49.257,91343.0
2024-10-23 10:30:00,50.62,50.63,50.59,50.61,94846.0,49.2473,49.257,49.2181,49.2376,94846.0
2024-10-23 10:35:00,50.6,50.6,50.56,50.58,69645.0,49.2278,49.2278,49.1889,49.2084,69645.0
2024-10-23 10:40:00,50.57,50.6,50.57,50.6,78134.0,49.1987,49.2278,49.1987,49.2278,78134.0
2024-10-23 10:45:00,50.6,50.61,50.57,50.58,89679.0,49.2278,49.2376,49.1987,49.2084,89679.0
2024-10-23 10:50:00,50.58,50.61,50.54,50.55,71734.0,49.2084,49.2376,49.1695,49.1792,71734.0
2024-10-23 10:55:00,50.55,50.57,50.54,50.56,56418.0,49.1792,49.1987,49.1695,49.1889,56418.0
2024-10-23 11:00:00,50.56,50.58,50.55,50.58,39749.0,49.1889,49.2084,49.1792,49.2084,39749.0
2024-10-23 11:05:00,50.57,50.58,50.54,50.55,36442.0,49.1987,49.2084,49.1695,49.1792,36442.0
2024-10-23 11:10:00,50.56,50.56,50.46,50.48,84480.0,49.1889,49.1889,49.0916,49.1111,84480.0
2024-10-23 11:15:00,50.48,50.5,50.46,50.46,76583.0,49.1111,49.1306,49.0916,49.0916,76583.0
2024-10-23 11:20:00,50.46,50.49,50.45,50.46,19171.0,49.0916,49.1208,49.0819,49.0916,19171.0
2024-10-23 11:25:00,50.46,50.47,50.45,50.46,32083.0,49.0916,49.1014,49.0819,49.0916,32083.0
2024-10-23 11:30:00,50.47,50.47,50.45,50.47,48774.0,49.1014,49.1014,49.0819,49.1014,48774.0
2024-10-23 11:35:00,50.46,50.51,50.46,50.51,30455.0,49.0916,49.1403,49.0916,49.1403,30455.0
2024-10-23 11:40:00,50.52,50.52,50.49,50.52,28834.0,49.15,49.15,49.1208,49.15,28834.0
2024-10-23 11:45:00,50.53,50.54,50.52,50.53,59953.0,49.1597,49.1695,49.15,49.1597,59953.0
2024-10-23 11:50:00,50.53,50.55,50.52,50.54,68785.0,49.1597,49.1792,49.15,49.1695,68785.0
2024-10-23 11:55:00,50.54,50.56,50.53,50.55,68695.0,49.1695,49.1889,49.1597,49.1792,68695.0
2024-10-23 12:00:00,50.56,50.56,50.51,50.53,24696.0,49.1889,49.1889,49.1403,49.1597,24696.0
2024-10-23 12:05:00,50.53,50.53,50.5,50.52,44180.0,49.1597,49.1597,49.1306,49.15,44180.0
2024-10-23 12:10:00,50.52,50.53,50.51,50.51,60008.0,49.15,49.1597,49.1403,49.1403,60008.0
2024-10-23 12:15:00,50.5,50.54,50.5,50.52,87738.0,49.1306,49.1695,49.1306,49.15,87738.0
2024-10-23 12:20:00,50.52,50.53,50.48,50.48,46281.0,49.15,49.1597,49.1111,49.1111,46281.0
2024-10-23 12:25:00,50.48,50.49,50.46,50.46,49219.0,49.1111,49.1208,49.0916,49.0916,49219.0
2024-10-23 12:30:00,50.47,50.48,50.42,50.47,80997.0,49.1014,49.1111,49.0527,49.1014,80997.0
2024-10-23 12:35:00,50.47,50.51,50.47,50.48,68313.0,49.1014,49.1403,49.1014,49.1111,68313.0
2024-10-23 12:40:00,50.48,50.5,50.47,50.49,24185.0,49.1111,49.1306,49.1014,49.1208,24185.0
2024-10-23 12:45:00,50.48,50.52,50.48,50.52,57583.0,49.1111,49.15,49.1111,49.15,57583.0
2024-10-23 12:50:00,50.52,50.52,50.47,50.48,29255.0,49.15,49.15,49.1014,49.1111,29255.0
2024-10-23 12:55:00,50.48,50.5,50.47,50.47,50710.0,49.1111,49.1306,49.1014,49.1014,50710.0
2024-10-23 13:00:00,50.47,50.48,50.43,50.44,31408.0,49.1014,49.1111,49.0625,49.0722,31408.0
2024-10-23 13:05:00,50.44,50.45,50.41,50.42,47494.0,49.0722,49.0819,49.043,49.0527,47494.0
2024-10-23 13:10:00,50.41,50.43,50.37,50.39,46419.0,49.043,49.0625,49.0041,49.0235,46419.0
2024-10-23 13:15:00,50.39,50.4,50.37,50.38,118699.0,49.0235,49.0333,49.0041,49.0138,118699.0
2024-10-23 13:20:00,50.37,50.39,50.35,50.36,66864.0,49.0041,49.0235,48.9846,48.9944,66864.0
2024-10-23 13:25:00,50.36,50.39,50.35,50.38,30282.0,48.9944,49.0235,48.9846,49.0138,30282.0
2024-10-23 13:30:00,50.38,50.38,50.33,50.34,22904.0,49.0138,49.0138,48.9652,48.9749,22904.0
2024-10-23 13:35:00,50.34,50.35,50.32,50.33,35930.0,48.9749,48.9846,48.9554,48.9652,35930.0
2024-10-23 13:40:00,50.33,50.35,50.32,50.34,46918.0,48.9652,48.9846,48.9554,48.9749,46918.0
2024-10-23 13:45:00,50.34,50.37,50.34,50.37,51093.0,48.9749,49.0041,48.9749,49.0041,51093.0
2024-10-23 13:50:00,50.37,50.37,50.34,50.34,41672.0,49.0041,49.0041,48.9749,48.9749,41672.0
2024-10-23 13:55:00,50.34,50.35,50.34,50.35,27593.0,48.9749,48.9846,48.9749,48.9846,27593.0
2024-10-23 14:00:00,50.34,50.35,50.29,50.29,119298.0,48.9749,48.9846,48.9263,48.9263,119298.0
2024-10-23 14:05:00,50.3,50.31,50.28,50.3,56511.0,48.936,48.9457,48.9165,48.936,56511.0
2024-10-23 14:10:00,50.3,50.31,50.27,50.27,43700.0,48.936,48.9457,48.9068,48.9068,43700.0
2024-10-23 14:15:00,50.28,50.28,50.25,50.26,31506.0,48.9165,48.9165,48.8873,48.8971,31506.0
2024-10-23 14:20:00,50.25,50.32,50.25,50.29,69141.0,48.8873,48.9554,48.8873,48.9263,69141.0
2024-10-23 14:25:00,50.3,50.33,50.3,50.32,39097.0,48.936,48.9652,48.936,48.9554,39097.0
2024-10-23 14:30:00,50.32,50.38,50.31,50.37,47575.0,48.9554,49.0138,48.9457,49.0041,47575.0
2024-10-23 14:35:00,50.37,50.4,50.36,50.39,78938.0,49.0041,49.0333,48.9944,49.0235,78938.0
2024-10-23 14:40:00,50.39,50.41,50.38,50.4,20187.0,49.0235,49.043,49.0138,49.0333,20187.0
2024-10-23 14:45:00,50.39,50.42,50.39,50.41,95162.0,49.0235,49.0527,49.0235,49.043,95162.0
2024-10-23 14:50:00,50.41,50.42,50.38,50.39,38107.0,49.043,49.0527,49.0138,49.0235,38107.0
2024-10-23 14:55:00,50.39,50.41,50.38,50.41,22048.0,49.0235,49.043,49.0138,49.043,22048.0
2024-10-23 15:00:00,50.4,50.41,50.39,50.4,71787.0,49.0333,49.043,49.0235,49.0333,71787.0
2024-10-23 15:05:00,50.39,50.4,50.37,50.39,94878.0,49.0235,49.0333,49.0041,49.0235,94878.0
2024-10-23 15:10:00,50.39,50.4,50.38,50.4,149093.0,49.0235,49.0333,49.0138,49.0333,149093.0
2024-10-23 15:15:00,50.39,50.42,50.39,50.42,64685.0,49.0235,49.0527,49.0235,49.0527,64685.0
2024-10-23 15:20:00,50.42,50.43,50.41,50.43,82489.0,49.0527,49.0625,49.043,49.0625,82489.0
2024-10-23 15:25:00,50.42,50.44,50.4,50.43,111336.0,49.0527,49.0722,49.0333,49.0625,111336.0
2024-10-23 15:30:00,50.43,50.44,50.41,50.42,82105.0,49.0625,49.0722,49.043,49.0527,82105.0
2024-10-23 15:35:00,50.43,50.44,50.42,50.44,151073.0,49.0625,49.0722,49.0527,49.0722,151073.0
2024-10-23 15:40:00,50.44,50.46,50.43,50.46,218542.0,49.0722,49.0916,49.0625,49.0916,218542.0
2024-10-23 15:45:00,50.46,50.47,50.45,50.47,153700.0,49.0916,49.1014,49.0819,49.1014,153700.0
2024-10-23 15:50:00,50.47,50.49,50.46,50.48,131259.0,49.1014,49.1208,49.0916,49.1111,131259.0
2024-10-23 15:55:00,50.47,50.49,50.47,50.49,292623.0,49.1014,49.1208,49.1014,49.1208,292623.0
2024-10-24 09:30:00,50.8,50.81,50.76,50.8,164946.0,49.4224,49.4322,49.3835,49.4224,164946.0
2024-10-24 09:35:00,50.8,50.8,50.77,50.8,59220.0,49.4224,49.4224,49.3932,49.4224,59220.0
2024-10-24 09:40:00,50.8,50.81,50.74,50.76,66594.0,49.4224,49.4322,49.364,49.3835,66594.0
2024-10-24 09:45:00,50.76,50.76,50.71,50.75,96723.0,49.3835,49.3835,49.3349,49.3738,96723.0
2024-10-24 09:50:00,50.75,50.77,50.7,50.77,76072.0,49.3738,49.3932,49.3251,49.3932,76072.0
2024-10-24 09:55:00,50.77,50.79,50.75,50.76,2150426.0,49.3932,49.4127,49.3738,49.3835,2150426.0
2024-10-24 10:00:00,50.77,50.78,50.73,50.74,312941.0,49.3932,49.403,49.3543,49.364,312941.0
2024-10-24 10:05:00,50.74,50.75,50.7,50.72,233434.0,49.364,49.3738,49.3251,49.3446,233434.0
2024-10-24 10:10:00,50.71,50.72,50.69,50.69,239030.0,49.3349,49.3446,49.3154,49.3154,239030.0
2024-10-24 10:15:00,50.69,50.7,50.65,50.67,106015.0,49.3154,49.3251,49.2765,49.2959,106015.0
2024-10-24 10:20:00,50.66,50.67,50.63,50.66,233683.0,49.2862,49.2959,49.257,49.2862,233683.0
2024-10-24 10:25:00,50.66,50.67,50.61,50.63,101108.0,49.2862,49.2959,49.2376,49.257,101108.0
2024-10-24 10:30:00,50.63,50.65,50.61,50.65,89442.0,49.257,49.2765,49.2376,49.2765,89442.0
2024-10-24 10:35:00,50.65,50.65,50.62,50.64,135956.0,49.2765,49.2765,49.2473,49.2668,135956.0
2024-10-24 10:40:00,50.64,50.64,50.61,50.62,148996.0,49.2668,49.2668,49.2376,49.2473,148996.0
2024-10-24 10:45:00,50.62,50.62,50.57,50.58,72818.0,49.2473,49.2473,49.1987,49.2084,72818.0
2024-10-24 10:50:00,50.58,50.59,50.55,50.55,85800.0,49.2084,49.2181,49.1792,49.1792,85800.0
2024-10-24 10:55:00,50.55,50.58,50.55,50.57,92744.0,49.1792,49.2084,49.1792,49.1987,92744.0
2024-10-24 11:00:00,50.57,50.59,50.55,50.55,48582.0,49.1987,49.2181,49.1792,49.1792,48582.0
2024-10-24 11:05:00,50.55,50.56,50.53,50.55,57896.0,49.1792,49.1889,49.1597,49.1792,57896.0
2024-10-24 11:10:00,50.55,50.59,50.54,50.58,99243.0,49.1792,49.2181,49.1695,49.2084,99243.0
2024-10-24 11:15:00,50.58,50.6,50.57,50.6,59230.0,49.2084,49.2278,49.1987,49.2278,59230.0
2024-10-24 11:20:00,50.6,50.61,50.55,50.55,74878.0,49.2278,49.2376,49.1792,49.1792,74878.0
2024-10-24 11:25:00,50.56,50.58,50.54,50.54,46923.0,49.1889,49.2084,49.1695,49.1695,46923.0
2024-10-24 11:30:00,50.55,50.55,50.5,50.52,75540.0,49.1792,49.1792,49.1306,49.15,75540.0
2024-10-24 11:35:00,50.52,50.54,50.51,50.52,104045.0,49.15,49.1695,49.1403,49.15,104045.0
2024-10-24 11:40:00,50.52,50.53,50.51,50.52,49235.0,49.15,49.1597,49.1403,49.15,49235.0
2024-10-24 11:45:00,50.52,50.53,50.47,50.48,74298.0,49.15,49.1597,49.1014,49.1111,74298.0
2024-10-24 11:50:00,50.47,50.51,50.46,50.5,159301.0,49.1014,49.1403,49.0916,49.1306,159301.0
2024-10-24 11:55:00,50.51,50.54,50.5,50.53,97422.0,49.1403,49.1695,49.1306,49.1597,97422.0
2024-10-24 12:00:00,50.52,50.53,50.48,50.5,47836.0,49.15,49.1597,49.1111,49.1306,47836.0
2024-10-24 12:05:00,50.49,50.5,50.44,50.47,770319.0,49.1208,49.1306,49.0722,49.1014,770319.0
2024-10-24 12:10:00,50.47,50.47,50.43,50.45,35321.0,49.1014,49.1014,49.0625,49.0819,35321.0
2024-10-24 12:15:00,50.46,50.47,50.44,50.47,41178.0,49.0916,49.1014,49.0722,49.1014,41178.0
2024-10-24 12:20:00,50.47,50.5,50.45,50.49,39444.0,49.1014,49.1306,49.0819,49.1208,39444.0
2024-10-24 12:25:00,50.5,50.52,50.49,50.52,49065.0,49.1306,49.15,49.1208,49.15,49065.0
2024-10-24 12:30:00,50.51,50.55,50.51,50.55,69881.0,49.1403,49.1792,49.1403,49.1792,69881.0
2024-10-24 12:35:00,50.56,50.57,50.53,50.55,57062.0,49.1889,49.1987,49.1597,49.1792,57062.0
2024-10-24 12:40:00,50.55,50.56,50.53,50.55,53190.0,49.1792,49.1889,49.1597,49.1792,53190.0
2024-10-24 12:45:00,50.55,50.57,50.54,50.57,104090.0,49.1792,49.1987,49.1695,49.1987,104090.0
2024-10-24 12:50:00,50.57,50.58,50.55,50.56,43195.0,49.1987,49.2084,49.1792,49.1889,43195.0
2024-10-24 12:55:00,50.55,50.57,50.55,50.57,44759.0,49.1792,49.1987,49.1792,49.1987,44759.0
2024-10-24 13:00:00,50.57,50.59,50.56,50.59,36201.0,49.1987,49.2181,49.1889,49.2181,36201.0
2024-10-24 13:05:00,50.59,50.61,50.59,50.6,44228.0,49.2181,49.2376,49.2181,49.2278,44228.0
2024-10-24 13:10:00,50.61,50.63,50.6,50.62,232199.0,49.2376,49.257,49.2278,49.2473,232199.0
2024-10-24 13:15:00,50.62,50.63,50.6,50.62,175559.0,49.2473,49.257,49.2278,49.2473,175559.0
2024-10-24 13:20:00,50.61,50.63,50.61,50.61,31220.0,49.2376,49.257,49.2376,49.2376,31220.0
2024-10-24 13:25:00,50.62,50.65,50.61,50.65,58484.0,49.2473,49.2765,49.2376,49.2765,58484.0
2024-10-24 13:30:00,50.65,50.65,50.62,50.63,22624.0,49.2765,49.2765,49.2473,49.257,22624.0
2024-10-24 13:35:00,50.63,50.65,50.62,50.65,33800.0,49.257,49.2765,49.2473,49.2765,33800.0
2024-10-24 13:40:00,50.64,50.65,50.63,50.65,83529.0,49.2668,49.2765,49.257,49.2765,83529.0
2024-10-24 13:45:00,50.65,50.65,50.58,50.6,61143.0,49.2765,49.2765,49.2084,49.2278,61143.0
2024-10-24 13:50:00,50.6,50.61,50.58,50.59,53777.0,49.2278,49.2376,49.2084,49.2181,53777.0
2024-10-24 13:55:00,50.59,50.6,50.56,50.57,55458.0,49.2181,49.2278,49.1889,49.1987,55458.0
2024-10-24 14:00:00,50.57,50.58,50.54,50.58,86364.0,49.1987,49.2084,49.1695,49.2084,86364.0
2024-10-24 14:05:00,50.57,50.59,50.56,50.57,172349.0,49.1987,49.2181,49.1889,49.1987,172349.0
2024-10-24 14:10:00,50.57,50.6,50.57,50.6,112632.0,49.1987,49.2278,49.1987,49.2278,112632.0
2024-10-24 14:15:00,50.59,50.61,50.58,50.61,59946.0,49.2181,49.2376,49.2084,49.2376,59946.0
2024-10-24 14:20:00,50.61,50.61,50.59,50.6,40807.0,49.2376,49.2376,49.2181,49.2278,40807.0
2024-10-24 14:25:00,50.59,50.6,50.57,50.58,78978.0,49.2181,49.2278,49.1987,49.2084,78978.0
2024-10-24 14:30:00,50.57,50.58,50.56,50.58,59886.0,49.1987,49.2084,49.1889,49.2084,59886.0
2024-10-24 14:35:00,50.58,50.58,50.56,50.58,62686.0,49.2084,49.2084,49.1889,49.2084,62686.0
2024-10-24 14:40:00,50.57,50.58,50.55,50.58,79975.0,49.1987,49.2084,49.1792,49.2084,79975.0
2024-10-24 14:45:00,50.58,50.58,50.56,50.57,61045.0,49.2084,49.2084,49.1889,49.1987,61045.0
2024-10-24 14:50:00,50.56,50.6,50.56,50.59,64409.0,49.1889,49.2278,49.1889,49.2181,64409.0
2024-10-24 14:55:00,50.59,50.6,50.57,50.59,67576.0,49.2181,49.2278,49.1987,49.2181,67576.0
2024-10-24 15:00:00,50.59,50.59,50.56,50.57,85525.0,49.2181,49.2181,49.1889,49.1987,85525.0
2024-10-24 15:05:00,50.57,50.61,50.56,50.61,36882.0,49.1987,49.2376,49.1889,49.2376,36882.0
2024-10-24 15:10:00,50.61,50.64,50.6,50.64,50729.0,49.2376,49.2668,49.2278,49.2668,50729.0
2024-10-24 15:15:00,50.64,50.64,50.61,50.63,55638.0,49.2668,49.2668,49.2376,49.257,55638.0
2024-10-24 15:20:00,50.63,50.64,50.62,50.62,103319.0,49.257,49.2668,49.2473,49.2473,103319.0
2024-10-24 15:25:00,50.63,50.65,50.62,50.65,95833.0,49.257,49.2765,49.2473,49.2765,95833.0
2024-10-24 15:30:00,50.65,50.67,50.63,50.67,147123.0,49.2765,49.2959,49.257,49.2959,147123.0
2024-10-24 15:35:00,50.66,50.67,50.64,50.64,121992.0,49.2862,49.2959,49.2668,49.2668,121992.0
2024-10-24 15:40:00,50.64,50.65,50.63,50.65,77631.0,49.2668,49.2765,49.257,49.2765,77631.0
2024-10-24 15:45:00,50.64,50.67,50.64,50.66,51205.0,49.2668,49.2959,49.2668,49.2862,51205.0
2024-10-24 15:50:00,50.66,50.68,50.66,50.68,67366.0,49.2862,49.3057,49.2862,49.3057,67366.0
2024-10-24 15:55:00,50.67,50.69,50.66,50.68,247073.0,49.2959,49.3154,49.2862,49.3057,247073.0
2024-10-25 09:30:00,50.75,50.8,50.72,50.73,206375.0,49.3738,49.4224,49.3446,49.3543,206375.0
2024-10-25 09:35:00,50.73,50.74,50.7,50.71,72480.0,49.3543,49.364,49.3251,49.3349,72480.0
2024-10-25 09:40:00,50.72,50.73,50.68,50.69,103530.0,49.3446,49.3543,49.3057,49.3154,103530.0
2024-10-25 09:45:00,50.69,50.73,50.68,50.72,59664.0,49.3154,49.3543,49.3057,49.3446,59664.0
2024-10-25 09:50:00,50.72,50.74,50.7,50.71,72038.0,49.3446,49.364,49.3251,49.3349,72038.0
2024-10-25 09:55:00,50.7,50.73,50.69,50.71,97920.0,49.3251,49.3543,49.3154,49.3349,97920.0
2024-10-25 10:00:00,50.72,50.78,50.7,50.75,122574.0,49.3446,49.403,49.3251,49.3738,122574.0
2024-10-25 10:05:00,50.76,50.81,50.75,50.8,112190.0,49.3835,49.4322,49.3738,49.4224,112190.0
2024-10-25 10:10:00,50.8,50.82,50.78,50.81,178632.0,49.4224,49.4419,49.403,49.4322,178632.0
2024-10-25 10:15:00,50.8,50.83,50.77,50.8,133837.0,49.4224,49.4516,49.3932,49.4224,133837.0
2024-10-25 10:20:00,50.8,50.85,50.78,50.85,56524.0,49.4224,49.4711,49.403,49.4711,56524.0
2024-10-25 10:25:00,50.85,50.86,50.83,50.85,46759.0,49.4711,49.4808,49.4516,49.4711,46759.0
2024-10-25 10:30:00,50.84,50.85,50.81,50.82,37284.0,49.4613,49.4711,49.4322,49.4419,37284.0
2024-10-25 10:35:00,50.82,50.83,50.8,50.82,37487.0,49.4419,49.4516,49.4224,49.4419,37487.0
2024-10-25 10:40:00,50.83,50.85,50.79,50.8,34799.0,49.4516,49.4711,49.4127,49.4224,34799.0
2024-10-25 10:45:00,50.8,50.81,50.75,50.78,32056.0,49.4224,49.4322,49.3738,49.403,32056.0
2024-10-25 10:50:00,50.79,50.82,50.78,50.81,22875.0,49.4127,49.4419,49.403,49.4322,22875.0
2024-10-25 10:55:00,50.81,50.81,50.78,50.79,37112.0,49.4322,49.4322,49.403,49.4127,37112.0
2024-10-25 11:00:00,50.79,50.82,50.78,50.79,46216.0,49.4127,49.4419,49.403,49.4127,46216.0
2024-10-25 11:05:00,50.79,50.81,50.79,50.81,52405.0,49.4127,49.4322,49.4127,49.4322,52405.0
2024-10-25 11:10:00,50.8,50.81,50.75,50.75,36099.0,49.4224,49.4322,49.3738,49.3738,36099.0
2024-10-25 11:15:00,50.76,50.76,50.71,50.73,138974.0,49.3835,49.3835,49.3349,49.3543,138974.0
2024-10-25 11:20:00,50.73,50.73,50.69,50.7,27668.0,49.3543,49.3543,49.3154,49.3251,27668.0
2024-10-25 11:25:00,50.7,50.7,50.65,50.67,44375.0,49.3251,49.3251,49.2765,49.2959,44375.0
2024-10-25 11:30:00,50.68,50.69,50.67,50.68,62409.0,49.3057,49.3154,49.2959,49.3057,62409.0
2024-10-25 11:35:00,50.68,50.69,50.63,50.64,61009.0,49.3057,49.3154,49.257,49.2668,61009.0
2024-10-25 11:40:00,50.64,50.64,50.61,50.63,98909.0,49.2668,49.2668,49.2376,49.257,98909.0
2024-10-25 11:45:00,50.64,50.68,50.63,50.67,53166.0,49.2668,49.3057,49.257,49.2959,53166.0
2024-10-25 11:50:00,50.68,50.68,50.63,50.63,237849.0,49.3057,49.3057,49.257,49.257,237849.0
2024-10-25 11:55:00,50.63,50.65,50.62,50.65,72254.0,49.257,49.2765,49.2473,49.2765,72254.0
2024-10-25 12:00:00,50.65,50.65,50.61,50.62,121881.0,49.2765,49.2765,49.2376,49.2473,121881.0
2024-10-25 12:05:00,50.62,50.63,50.6,50.62,47277.0,49.2473,49.257,49.2278,49.2473,47277.0
2024-10-25 12:10:00,50.63,50.65,50.62,50.63,69968.0,49.257,49.2765,49.2473,49.257,69968.0
2024-10-25 12:15:00,50.63,50.63,50.61,50.63,30858.0,49.257,49.257,49.2376,49.257,30858.0
2024-10-25 12:20:00,50.63,50.67,50.62,50.66,51227.0,49.257,49.2959,49.2473,49.2862,51227.0
2024-10-25 12:25:00,50.66,50.68,50.65,50.68,95434.0,49.2862,49.3057,49.2765,49.3057,95434.0
2024-10-25 12:30:00,50.68,50.68,50.64,50.66,45952.0,49.3057,49.3057,49.2668,49.2862,45952.0
2024-10-25 12:35:00,50.66,50.67,50.65,50.66,27159.0,49.2862,49.2959,49.2765,49.2862,27159.0
2024-10-25 12:40:00,50.65,50.67,50.64,50.66,40676.0,49.2765,49.2959,49.2668,49.2862,40676.0
2024-10-25 12:45:00,50.66,50.67,50.63,50.64,77529.0,49.2862,49.2959,49.257,49.2668,77529.0
2024-10-25 12:50:00,50.64,50.65,50.63,50.65,25837.0,49.2668,49.2765,49.257,49.2765,25837.0
2024-10-25 12:55:00,50.64,50.65,50.62,50.64,37006.0,49.2668,49.2765,49.2473,49.2668,37006.0
2024-10-25 13:00:00,50.64,50.64,50.61,50.63,113531.0,49.2668,49.2668,49.2376,49.257,113531.0
2024-10-25 13:05:00,50.62,50.63,50.61,50.62,79692.0,49.2473,49.257,49.2376,49.2473,79692.0
2024-10-25 13:10:00,50.62,50.62,50.57,50.58,37762.0,49.2473,49.2473,49.1987,49.2084,37762.0
2024-10-25 13:15:00,50.58,50.58,50.54,50.55,49068.0,49.2084,49.2084,49.1695,49.1792,49068.0
2024-10-25 13:20:00,50.55,50.55,50.49,50.54,42484.0,49.1792,49.1792,49.1208,49.1695,42484.0
2024-10-25 13:25:00,50.54,50.55,50.52,50.53,66942.0,49.1695,49.1792,49.15,49.1597,66942.0
2024-10-25 13:30:00,50.52,50.53,50.48,50.48,60950.0,49.15,49.1597,49.1111,49.1111,60950.0
2024-10-25 13:35:00,50.48,50.5,50.47,50.48,38485.0,49.1111,49.1306,49.1014,49.1111,38485.0
2024-10-25 13:40:00,50.48,50.49,50.41,50.41,57666.0,49.1111,49.1208,49.043,49.043,57666.0
2024-10-25 13:45:00,50.41,50.5,50.41,50.5,73193.0,49.043,49.1306,49.043,49.1306,73193.0
2024-10-25 13:50:00,50.5,50.52,50.49,50.5,18322.0,49.1306,49.15,49.1208,49.1306,18322.0
2024-10-25 13:55:00,50.5,50.5,50.45,50.46,41159.0,49.1306,49.1306,49.0819,49.0916,41159.0
2024-10-25 14:00:00,50.46,50.48,50.41,50.47,64597.0,49.0916,49.1111,49.043,49.1014,64597.0
2024-10-25 14:05:00,50.46,50.46,50.4,50.42,62355.0,49.0916,49.0916,49.0333,49.0527,62355.0
2024-10-25 14:10:00,50.41,50.45,50.39,50.44,61042.0,49.043,49.0819,49.0235,49.0722,61042.0
2024-10-25 14:15:00,50.44,50.48,50.44,50.47,50650.0,49.0722,49.1111,49.0722,49.1014,50650.0
2024-10-25 14:20:00,50.47,50.49,50.44,50.47,50768.0,49.1014,49.1208,49.0722,49.1014,50768.0
2024-10-25 14:25:00,50.46,50.52,50.45,50.5,42142.0,49.0916,49.15,49.0819,49.1306,42142.0
2024-10-25 14:30:00,50.5,50.5,50.47,50.5,37089.0,49.1306,49.1306,49.1014,49.1306,37089.0
2024-10-25 14:35:00,50.49,50.52,50.48,50.52,37463.0,49.1208,49.15,49.1111,49.15,37463.0
2024-10-25 14:40:00,50.51,50.51,50.49,50.5,34143.0,49.1403,49.1403,49.1208,49.1306,34143.0
2024-10-25 14:45:00,50.5,50.55,50.5,50.55,73907.0,49.1306,49.1792,49.1306,49.1792,73907.0
2024-10-25 14:50:00,50.55,50.55,50.51,50.52,65954.0,49.1792,49.1792,49.1403,49.15,65954.0
2024-10-25 14:55:00,50.52,50.53,50.5,50.51,33788.0,49.15,49.1597,49.1306,49.1403,33788.0
2024-10-25 15:00:00,50.52,50.53,50.49,50.52,54764.0,49.15,49.1597,49.1208,49.15,54764.0
2024-10-25 15:05:00,50.51,50.52,50.48,50.49,47169.0,49.1403,49.15,49.1111,49.1208,47169.0
2024-10-25 15:10:00,50.49,50.5,50.44,50.46,62206.0,49.1208,49.1306,49.0722,49.0916,62206.0
2024-10-25 15:15:00,50.46,50.5,50.46,50.48,320246.0,49.0916,49.1306,49.0916,49.1111,320246.0
2024-10-25 15:20:00,50.47,50.49,50.45,50.46,92277.0,49.1014,49.1208,49.0819,49.0916,92277.0
2024-10-25 15:25:00,50.46,50.48,50.45,50.47,203058.0,49.0916,49.1111,49.0819,49.1014,203058.0
2024-10-25 15:30:00,50.47,50.47,50.44,50.45,192978.0,49.1014,49.1014,49.0722,49.0819,192978.0
2024-10-25 15:35:00,50.46,50.48,50.45,50.48,92680.0,49.0916,49.1111,49.0819,49.1111,92680.0
2024-10-25 15:40:00,50.48,50.48,50.46,50.47,123959.0,49.1111,49.1111,49.0916,49.1014,123959.0
2024-10-25 15:45:00,50.47,50.5,50.47,50.48,189202.0,49.1014,49.1306,49.1014,49.1111,189202.0
2024-10-25 15:50:00,50.49,50.5,50.46,50.5,169802.0,49.1208,49.1306,49.0916,49.1306,169802.0
2024-10-25 15:55:00,50.5,50.51,50.47,50.51,271897.0,49.1306,49.1403,49.1014,49.1403,271897.0
2024-10-28 09:30:00,50.69,50.73,50.67,50.73,177426.0,49.3154,49.3543,49.2959,49.3543,177426.0
2024-10-28 09:35:00,50.73,50.76,50.72,50.76,88024.0,49.3543,49.3835,49.3446,49.3835,88024.0
2024-10-28 09:40:00,50.75,50.76,50.72,50.75,49628.0,49.3738,49.3835,49.3446,49.3738,49628.0
2024-10-28 09:45:00,50.74,50.76,50.72,50.75,35835.0,49.364,49.3835,49.3446,49.3738,35835.0
2024-10-28 09:50:00,50.74,50.77,50.72,50.76,31349.0,49.364,49.3932,49.3446,49.3835,31349.0
2024-10-28 09:55:00,50.75,50.77,50.73,50.73,34923.0,49.3738,49.3932,49.3543,49.3543,34923.0
2024-10-28 10:00:00,50.75,50.77,50.67,50.69,85213.0,49.3738,49.3932,49.2959,49.3154,85213.0
2024-10-28 10:05:00,50.68,50.74,50.67,50.74,392428.0,49.3057,49.364,49.2959,49.364,392428.0
2024-10-28 10:10:00,50.73,50.77,50.71,50.73,207080.0,49.3543,49.3932,49.3349,49.3543,207080.0
2024-10-28 10:15:00,50.73,50.74,50.71,50.72,30815.0,49.3543,49.364,49.3349,49.3446,30815.0
2024-10-28 10:20:00,50.73,50.78,50.72,50.76,81485.0,49.3543,49.403,49.3446,49.3835,81485.0
2024-10-28 10:25:00,50.77,50.81,50.76,50.81,80596.0,49.3932,49.4322,49.3835,49.4322,80596.0
2024-10-28 10:30:00,50.8,50.81,50.78,50.78,86159.0,49.4224,49.4322,49.403,49.403,86159.0
2024-10-28 10:35:00,50.79,50.8,50.78,50.8,49101.0,49.4127,49.4224,49.403,49.4224,49101.0
2024-10-28 10:40:00,50.8,50.84,50.79,50.84,50584.0,49.4224,49.4613,49.4127,49.4613,50584.0
2024-10-28 10:45:00,50.85,50.86,50.83,50.86,33313.0,49.4711,49.4808,49.4516,49.4808,33313.0
2024-10-28 10:50:00,50.87,50.91,50.86,50.9,61655.0,49.4905,49.5294,49.4808,49.5197,61655.0
2024-10-28 10:55:00,50.9,50.9,50.87,50.89,35678.0,49.5197,49.5197,49.4905,49.51,35678.0
2024-10-28 11:00:00,50.88,50.88,50.84,50.86,53697.0,49.5003,49.5003,49.4613,49.4808,53697.0
2024-10-28 11:05:00,50.87,50.91,50.86,50.89,24242.0,49.4905,49.5294,49.4808,49.51,24242.0
2024-10-28 11:10:00,50.89,50.93,50.88,50.93,60926.0,49.51,49.5489,49.5003,49.5489,60926.0
2024-10-28 11:15:00,50.93,50.94,50.9,50.91,49545.0,49.5489,49.5586,49.5197,49.5294,49545.0
2024-10-28 11:20:00,50.91,50.93,50.9,50.92,17065.0,49.5294,49.5489,49.5197,49.5392,17065.0
2024-10-28 11:25:00,50.93,50.94,50.92,50.94,48042.0,49.5489,49.5586,49.5392,49.5586,48042.0
2024-10-28 11:30:00,50.94,50.94,50.88,50.89,61507.0,49.5586,49.5586,49.5003,49.51,61507.0
2024-10-28 11:35:00,50.89,50.91,50.86,50.88,33018.0,49.51,49.5294,49.4808,49.5003,33018.0
2024-10-28 11:40:00,50.87,50.87,50.85,50.86,37397.0,49.4905,49.4905,49.4711,49.4808,37397.0
2024-10-28 11:45:00,50.87,50.89,50.86,50.88,31890.0,49.4905,49.51,49.4808,49.5003,31890.0
2024-10-28 11:50:00,50.87,50.9,50.87,50.87,49734.0,49.4905,49.5197,49.4905,49.4905,49734.0
2024-10-28 11:55:00,50.87,50.88,50.86,50.87,32358.0,49.4905,49.5003,49.4808,49.4905,32358.0
2024-10-28 12:00:00,50.87,50.88,50.84,50.87,110169.0,49.4905,49.5003,49.4613,49.4905,110169.0
2024-10-28 12:05:00,50.86,50.89,50.86,50.89,79358.0,49.4808,49.51,49.4808,49.51,79358.0
2024-10-28 12:10:00,50.89,50.91,50.88,50.91,85156.0,49.51,49.5294,49.5003,49.5294,85156.0
2024-10-28 12:15:00,50.91,50.94,50.9,50.93,96952.0,49.5294,49.5586,49.5197,49.5489,96952.0
2024-10-28 12:20:00,50.93,50.94,50.92,50.93,170923.0,49.5489,49.5586,49.5392,49.5489,170923.0
2024-10-28 12:25:00,50.93,50.94,50.91,50.92,43342.0,49.5489,49.5586,49.5294,49.5392,43342.0
2024-10-28 12:30:00,50.91,50.93,50.88,50.9,247005.0,49.5294,49.5489,49.5003,49.5197,247005.0
2024-10-28 12:35:00,50.89,50.9,50.87,50.88,47063.0,49.51,49.5197,49.4905,49.5003,47063.0
2024-10-28 12:40:00,50.88,50.93,50.87,50.92,59158.0,49.5003,49.5489,49.4905,49.5392,59158.0
2024-10-28 12:45:00,50.92,50.93,50.87,50.9,30352.0,49.5392,49.5489,49.4905,49.5197,30352.0
2024-10-28 12:50:00,50.9,50.9,50.88,50.89,129141.0,49.5197,49.5197,49.5003,49.51,129141.0
2024-10-28 12:55:00,50.88,50.89,50.87,50.88,53940.0,49.5003,49.51,49.4905,49.5003,53940.0
2024-10-28 13:00:00,50.88,50.89,50.87,50.88,112741.0,49.5003,49.51,49.4905,49.5003,112741.0
2024-10-28 13:05:00,50.88,50.91,50.87,50.9,100180.0,49.5003,49.5294,49.4905,49.5197,100180.0
2024-10-28 13:10:00,50.89,50.9,50.86,50.87,108524.0,49.51,49.5197,49.4808,49.4905,108524.0
2024-10-28 13:15:00,50.87,50.9,50.86,50.9,68343.0,49.4905,49.5197,49.4808,49.5197,68343.0
2024-10-28 13:20:00,50.9,50.93,50.9,50.92,30028.0,49.5197,49.5489,49.5197,49.5392,30028.0
2024-10-28 13:25:00,50.93,50.94,50.92,50.93,59453.0,49.5489,49.5586,49.5392,49.5489,59453.0
2024-10-28 13:30:00,50.94,50.96,50.93,50.96,52484.0,49.5586,49.5781,49.5489,49.5781,52484.0
2024-10-28 13:35:00,50.96,50.96,50.93,50.95,52783.0,49.5781,49.5781,49.5489,49.5684,52783.0
2024-10-28 13:40:00,50.95,50.95,50.93,50.95,50323.0,49.5684,49.5684,49.5489,49.5684,50323.0
2024-10-28 13:45:00,50.95,50.96,50.93,50.94,80078.0,49.5684,49.5781,49.5489,49.5586,80078.0
2024-10-28 13:50:00,50.94,50.94,50.92,50.94,54707.0,49.5586,49.5586,49.5392,49.5586,54707.0
2024-10-28 13:55:00,50.93,50.94,50.92,50.94,75256.0,49.5489,49.5586,49.5392,49.5586,75256.0
2024-10-28 14:00:00,50.94,50.94,50.89,50.91,53598.0,49.5586,49.5586,49.51,49.5294,53598.0
2024-10-28 14:05:00,50.91,50.94,50.91,50.93,110830.0,49.5294,49.5586,49.5294,49.5489,110830.0
2024-10-28 14:10:00,50.94,50.94,50.9,50.91,49588.0,49.5586,49.5586,49.5197,49.5294,49588.0
2024-10-28 14:15:00,50.91,50.91,50.89,50.9,50037.0,49.5294,49.5294,49.51,49.5197,50037.0
2024-10-28 14:20:00,50.9,50.91,50.89,50.89,64973.0,49.5197,49.5294,49.51,49.51,64973.0
2024-10-28 14:25:00,50.9,50.93,50.89,50.91,83592.0,49.5197,49.5489,49.51,49.5294,83592.0
2024-10-28 14:30:00,50.9,50.92,50.9,50.91,50809.0,49.5197,49.5392,49.5197,49.5294,50809.0
2024-10-28 14:35:00,50.91,50.92,50.89,50.92,75170.0,49.5294,49.5392,49.51,49.5392,75170.0
2024-10-28 14:40:00,50.93,50.93,50.9,50.91,43910.0,49.5489,49.5489,49.5197,49.5294,43910.0
2024-10-28 14:45:00,50.91,50.92,50.9,50.92,90579.0,49.5294,49.5392,49.5197,49.5392,90579.0
2024-10-28 14:50:00,50.92,50.96,50.92,50.95,63768.0,49.5392,49.5781,49.5392,49.5684,63768.0
2024-10-28 14:55:00,50.94,50.95,50.9,50.91,53451.0,49.5586,49.5684,49.5197,49.5294,53451.0
2024-10-28 15:00:00,50.91,50.93,50.88,50.91,129428.0,49.5294,49.5489,49.5003,49.5294,129428.0
2024-10-28 15:05:00,50.91,50.92,50.88,50.89,57132.0,49.5294,49.5392,49.5003,49.51,57132.0
2024-10-28 15:10:00,50.89,50.91,50.88,50.91,67760.0,49.51,49.5294,49.5003,49.5294,67760.0
2024-10-28 15:15:00,50.91,50.91,50.89,50.89,36100.0,49.5294,49.5294,49.51,49.51,36100.0
2024-10-28 15:20:00,50.89,50.92,50.88,50.92,50061.0,49.51,49.5392,49.5003,49.5392,50061.0
2024-10-28 15:25:00,50.92,50.93,50.91,50.92,52004.0,49.5392,49.5489,49.5294,49.5392,52004.0
2024-10-28 15:30:00,50.92,50.94,50.91,50.94,68029.0,49.5392,49.5586,49.5294,49.5586,68029.0
2024-10-28 15:35:00,50.94,50.94,50.91,50.92,42767.0,49.5586,49.5586,49.5294,49.5392,42767.0
2024-10-28 15:40:00,50.91,50.93,50.91,50.93,64440.0,49.5294,49.5489,49.5294,49.5489,64440.0
2024-10-28 15:45:00,50.92,50.93,50.9,50.91,49753.0,49.5392,49.5489,49.5197,49.5294,49753.0
2024-10-28 15:50:00,50.91,50.92,50.89,50.91,104494.0,49.5294,49.5392,49.51,49.5294,104494.0
2024-10-28 15:55:00,50.91,50.92,50.87,50.88,189609.0,49.5294,49.5392,49.4905,49.5003,189609.0
2024-10-29 09:30:00,50.75,50.75,50.66,50.68,158804.0,49.3738,49.3738,49.2862,49.3057,158804.0
2024-10-29 09:35:00,50.68,50.71,50.66,50.68,24845.0,49.3057,49.3349,49.2862,49.3057,24845.0
2024-10-29 09:40:00,50.68,50.71,50.65,50.66,48367.0,49.3057,49.3349,49.2765,49.2862,48367.0
2024-10-29 09:45:00,50.67,50.7,50.66,50.67,2811582.0,49.2959,49.3251,49.2862,49.2959,2811582.0
2024-10-29 09:50:00,50.67,50.75,50.67,50.75,24349.0,49.2959,49.3738,49.2959,49.3738,24349.0
2024-10-29 09:55:00,50.75,50.78,50.74,50.74,89109.0,49.3738,49.403,49.364,49.364,89109.0
2024-10-29 10:00:00,50.75,50.86,50.74,50.82,210781.0,49.3738,49.4808,49.364,49.4419,210781.0
2024-10-29 10:05:00,50.83,50.84,50.78,50.8,49524.0,49.4516,49.4613,49.403,49.4224,49524.0
2024-10-29 10:10:00,50.81,50.83,50.76,50.77,144625.0,49.4322,49.4516,49.3835,49.3932,144625.0
2024-10-29 10:15:00,50.75,50.79,50.75,50.78,51664.0,49.3738,49.4127,49.3738,49.403,51664.0
2024-10-29 10:20:00,50.77,50.86,50.75,50.86,62591.0,49.3932,49.4808,49.3738,49.4808,62591.0
2024-10-29 10:25:00,50.86,50.88,50.76,50.77,59656.0,49.4808,49.5003,49.3835,49.3932,59656.0
2024-10-29 10:30:00,50.77,50.81,50.74,50.8,68864.0,49.3932,49.4322,49.364,49.4224,68864.0
2024-10-29 10:35:00,50.81,50.84,50.78,50.83,110391.0,49.4322,49.4613,49.403,49.4516,110391.0
2024-10-29 10:40:00,50.84,50.86,50.81,50.82,47744.0,49.4613,49.4808,49.4322,49.4419,47744.0
2024-10-29 10:45:00,50.81,50.81,50.74,50.77,66611.0,49.4322,49.4322,49.364,49.3932,66611.0
2024-10-29 10:50:00,50.77,50.79,50.76,50.76,18602.0,49.3932,49.4127,49.3835,49.3835,18602.0
2024-10-29 10:55:00,50.76,50.8,50.75,50.78,26313.0,49.3835,49.4224,49.3738,49.403,26313.0
2024-10-29 11:00:00,50.78,50.8,50.73,50.73,46969.0,49.403,49.4224,49.3543,49.3543,46969.0
2024-10-29 11:05:00,50.74,50.75,50.66,50.68,72993.0,49.364,49.3738,49.2862,49.3057,72993.0
2024-10-29 11:10:00,50.66,50.72,50.65,50.71,29280.0,49.2862,49.3446,49.2765,49.3349,29280.0
2024-10-29 11:15:00,50.71,50.73,50.67,50.68,78883.0,49.3349,49.3543,49.2959,49.3057,78883.0
2024-10-29 11:20:00,50.67,50.7,50.64,50.66,53128.0,49.2959,49.3251,49.2668,49.2862,53128.0
2024-10-29 11:25:00,50.65,50.67,50.63,50.66,47806.0,49.2765,49.2959,49.257,49.2862,47806.0
2024-10-29 11:30:00,50.66,50.71,50.65,50.69,56207.0,49.2862,49.3349,49.2765,49.3154,56207.0
2024-10-29 11:35:00,50.69,50.72,50.66,50.7,23964.0,49.3154,49.3446,49.2862,49.3251,23964.0
2024-10-29 11:40:00,50.71,50.73,50.69,50.71,36857.0,49.3349,49.3543,49.3154,49.3349,36857.0
2024-10-29 11:45:00,50.71,50.74,50.7,50.72,58624.0,49.3349,49.364,49.3251,49.3446,58624.0
2024-10-29 11:50:00,50.72,50.73,50.69,50.7,99415.0,49.3446,49.3543,49.3154,49.3251,99415.0
2024-10-29 11:55:00,50.7,50.72,50.69,50.72,69677.0,49.3251,49.3446,49.3154,49.3446,69677.0
2024-10-29 12:00:00,50.72,50.77,50.72,50.74,66843.0,49.3446,49.3932,49.3446,49.364,66843.0
2024-10-29 12:05:00,50.74,50.76,50.73,50.74,32422.0,49.364,49.3835,49.3543,49.364,32422.0
2024-10-29 12:10:00,50.73,50.75,50.72,50.74,110090.0,49.3543,49.3738,49.3446,49.364,110090.0
2024-10-29 12:15:00,50.74,50.75,50.71,50.73,88568.0,49.364,49.3738,49.3349,49.3543,88568.0
2024-10-29 12:20:00,50.73,50.74,50.7,50.71,94416.0,49.3543,49.364,49.3251,49.3349,94416.0
2024-10-29 12:25:00,50.72,50.72,50.7,50.71,24677.0,49.3446,49.3446,49.3251,49.3349,24677.0
2024-10-29 12:30:00,50.7,50.71,50.64,50.67,61621.0,49.3251,49.3349,49.2668,49.2959,61621.0
2024-10-29 12:35:00,50.67,50.68,50.64,50.66,56202.0,49.2959,49.3057,49.2668,49.2862,56202.0
2024-10-29 12:40:00,50.66,50.69,50.65,50.66,59745.0,49.2862,49.3154,49.2765,49.2862,59745.0
2024-10-29 12:45:00,50.66,50.68,50.65,50.66,129318.0,49.2862,49.3057,49.2765,49.2862,129318.0
2024-10-29 12:50:00,50.67,50.72,50.66,50.72,101633.0,49.2959,49.3446,49.2862,49.3446,101633.0
2024-10-29 12:55:00,50.71,50.72,50.7,50.71,84206.0,49.3349,49.3446,49.3251,49.3349,84206.0
2024-10-29 13:00:00,50.71,50.79,50.71,50.76,110565.0,49.3349,49.4127,49.3349,49.3835,110565.0
2024-10-29 13:05:00,50.76,50.78,50.74,50.75,72281.0,49.3835,49.403,49.364,49.3738,72281.0
2024-10-29 13:10:00,50.75,50.77,50.73,50.77,79341.0,49.3738,49.3932,49.3543,49.3932,79341.0
2024-10-29 13:15:00,50.77,50.77,50.74,50.75,45032.0,49.3932,49.3932,49.364,49.3738,45032.0
2024-10-29 13:20:00,50.76,50.76,50.72,50.74,89676.0,49.3835,49.3835,49.3446,49.364,89676.0
2024-10-29 13:25:00,50.74,50.74,50.7,50.72,91967.0,49.364,49.364,49.3251,49.3446,91967.0
2024-10-29 13:30:00,50.71,50.72,50.68,50.71,72557.0,49.3349,49.3446,49.3057,49.3349,72557.0
2024-10-29 13:35:00,50.71,50.71,50.68,50.68,46985.0,49.3349,49.3349,49.3057,49.3057,46985.0
2024-10-29 13:40:00,50.69,50.7,50.66,50.68,80198.0,49.3154,49.3251,49.2862,49.3057,80198.0
2024-10-29 13:45:00,50.68,50.7,50.67,50.7,33220.0,49.3057,49.3251,49.2959,49.3251,33220.0
2024-10-29 13:50:00,50.69,50.72,50.69,50.71,82799.0,49.3154,49.3446,49.3154,49.3349,82799.0
2024-10-29 13:55:00,50.71,50.72,50.7,50.7,502076.0,49.3349,49.3446,49.3251,49.3251,502076.0
2024-10-29 14:00:00,50.71,50.73,50.7,50.72,111992.0,49.3349,49.3543,49.3251,49.3446,111992.0
2024-10-29 14:05:00,50.72,50.73,50.7,50.71,193510.0,49.3446,49.3543,49.3251,49.3349,193510.0
2024-10-29 14:10:00,50.72,50.72,50.69,50.7,112755.0,49.3446,49.3446,49.3154,49.3251,112755.0
2024-10-29 14:15:00,50.7,50.72,50.69,50.72,52319.0,49.3251,49.3446,49.3154,49.3446,52319.0
2024-10-29 14:20:00,50.72,50.74,50.71,50.73,263191.0,49.3446,49.364,49.3349,49.3543,263191.0
2024-10-29 14:25:00,50.73,50.74,50.72,50.73,80705.0,49.3543,49.364,49.3446,49.3543,80705.0
2024-10-29 14:30:00,50.73,50.76,50.73,50.76,96107.0,49.3543,49.3835,49.3543,49.3835,96107.0
2024-10-29 14:35:00,50.76,50.78,50.75,50.78,43621.0,49.3835,49.403,49.3738,49.403,43621.0
2024-10-29 14:40:00,50.77,50.79,50.77,50.78,96788.0,49.3932,49.4127,49.3932,49.403,96788.0
2024-10-29 14:45:00,50.77,50.78,50.76,50.76,101582.0,49.3932,49.403,49.3835,49.3835,101582.0
2024-10-29 14:50:00,50.77,50.77,50.75,50.76,58172.0,49.3932,49.3932,49.3738,49.3835,58172.0
2024-10-29 14:55:00,50.75,50.76,50.75,50.76,75172.0,49.3738,49.3835,49.3738,49.3835,75172.0
2024-10-29 15:00:00,50.76,50.76,50.73,50.73,98693.0,49.3835,49.3835,49.3543,49.3543,98693.0
2024-10-29 15:05:00,50.74,50.74,50.72,50.73,67894.0,49.364,49.364,49.3446,49.3543,67894.0
2024-10-29 15:10:00,50.73,50.74,50.72,50.73,116227.0,49.3543,49.364,49.3446,49.3543,116227.0
2024-10-29 15:15:00,50.72,50.74,50.72,50.73,97039.0,49.3446,49.364,49.3446,49.3543,97039.0
2024-10-29 15:20:00,50.73,50.75,50.73,50.74,107220.0,49.3543,49.3738,49.3543,49.364,107220.0
2024-10-29 15:25:00,50.74,50.75,50.73,50.75,129765.0,49.364,49.3738,49.3543,49.3738,129765.0
2024-10-29 15:30:00,50.75,50.75,50.72,50.73,104225.0,49.3738,49.3738,49.3446,49.3543,104225.0
2024-10-29 15:35:00,50.73,50.73,50.71,50.72,192434.0,49.3543,49.3543,49.3349,49.3446,192434.0
2024-10-29 15:40:00,50.71,50.72,50.7,50.71,210074.0,49.3349,49.3446,49.3251,49.3349,210074.0
2024-10-29 15:45:00,50.71,50.72,50.7,50.71,98111.0,49.3349,49.3446,49.3251,49.3349,98111.0
2024-10-29 15:50:00,50.72,50.73,50.69,50.7,470420.0,49.3446,49.3543,49.3154,49.3251,470420.0
2024-10-29 15:55:00,50.71,50.73,50.7,50.72,259217.0,49.3349,49.3543,49.3251,49.3446,259217.0
2024-10-30 09:30:00,50.39,50.42,50.34,50.36,367857.0,49.0235,49.0527,48.9749,48.9944,367857.0
2024-10-30 09:35:00,50.36,50.45,50.35,50.43,74833.0,48.9944,49.0819,48.9846,49.0625,74833.0
2024-10-30 09:40:00,50.44,50.45,50.38,50.43,101417.0,49.0722,49.0819,49.0138,49.0625,101417.0
2024-10-30 09:45:00,50.43,50.49,50.4,50.47,100415.0,49.0625,49.1208,49.0333,49.1014,100415.0
2024-10-30 09:50:00,50.47,50.57,50.46,50.56,121801.0,49.1014,49.1987,49.0916,49.1889,121801.0
2024-10-30 09:55:00,50.57,50.61,50.56,50.6,77245.0,49.1987,49.2376,49.1889,49.2278,77245.0
2024-10-30 10:00:00,50.6,50.63,50.57,50.63,147430.0,49.2278,49.257,49.1987,49.257,147430.0
2024-10-30 10:05:00,50.63,50.63,50.59,50.62,58469.0,49.257,49.257,49.2181,49.2473,58469.0
2024-10-30 10:10:00,50.63,50.68,50.6,50.68,83806.0,49.257,49.3057,49.2278,49.3057,83806.0
2024-10-30 10:15:00,50.68,50.71,50.66,50.68,41497.0,49.3057,49.3349,49.2862,49.3057,41497.0
2024-10-30 10:20:00,50.69,50.69,50.64,50.66,127351.0,49.3154,49.3154,49.2668,49.2862,127351.0
2024-10-30 10:25:00,50.66,50.69,50.65,50.67,65608.0,49.2862,49.3154,49.2765,49.2959,65608.0
2024-10-30 10:30:00,50.66,50.67,50.62,50.64,72412.0,49.2862,49.2959,49.2473,49.2668,72412.0
2024-10-30 10:35:00,50.64,50.65,50.61,50.64,100139.0,49.2668,49.2765,49.2376,49.2668,100139.0
2024-10-30 10:40:00,50.64,50.66,50.6,50.61,139694.0,49.2668,49.2862,49.2278,49.2376,139694.0
2024-10-30 10:45:00,50.61,50.62,50.58,50.6,92697.0,49.2376,49.2473,49.2084,49.2278,92697.0
2024-10-30 10:50:00,50.61,50.61,50.55,50.58,32823.0,49.2376,49.2376,49.1792,49.2084,32823.0
2024-10-30 10:55:00,50.58,50.62,50.55,50.59,33301.0,49.2084,49.2473,49.1792,49.2181,33301.0
2024-10-30 11:00:00,50.59,50.59,50.55,50.58,80947.0,49.2181,49.2181,49.1792,49.2084,80947.0
2024-10-30 11:05:00,50.59,50.6,50.54,50.6,70442.0,49.2181,49.2278,49.1695,49.2278,70442.0
2024-10-30 11:10:00,50.59,50.6,50.55,50.57,334807.0,49.2181,49.2278,49.1792,49.1987,334807.0
2024-10-30 11:15:00,50.58,50.6,50.56,50.59,75339.0,49.2084,49.2278,49.1889,49.2181,75339.0
2024-10-30 11:20:00,50.59,50.6,50.57,50.59,73667.0,49.2181,49.2278,49.1987,49.2181,73667.0
2024-10-30 11:25:00,50.59,50.62,50.56,50.61,39604.0,49.2181,49.2473,49.1889,49.2376,39604.0
2024-10-30 11:30:00,50.62,50.64,50.59,50.6,36841.0,49.2473,49.2668,49.2181,49.2278,36841.0
2024-10-30 11:35:00,50.6,50.61,50.57,50.6,46812.0,49.2278,49.2376,49.1987,49.2278,46812.0
2024-10-30 11:40:00,50.61,50.65,50.61,50.64,89851.0,49.2376,49.2765,49.2376,49.2668,89851.0
2024-10-30 11:45:00,50.65,50.66,50.63,50.65,222529.0,49.2765,49.2862,49.257,49.2765,222529.0
2024-10-30 11:50:00,50.65,50.67,50.63,50.66,97359.0,49.2765,49.2959,49.257,49.2862,97359.0
2024-10-30 11:55:00,50.66,50.66,50.62,50.62,51885.0,49.2862,49.2862,49.2473,49.2473,51885.0
2024-10-30 12:00:00,50.61,50.62,50.6,50.61,87037.0,49.2376,49.2473,49.2278,49.2376,87037.0
2024-10-30 12:05:00,50.61,50.62,50.57,50.57,49076.0,49.2376,49.2473,49.1987,49.1987,49076.0
2024-10-30 12:10:00,50.58,50.59,50.55,50.56,60283.0,49.2084,49.2181,49.1792,49.1889,60283.0
2024-10-30 12:15:00,50.55,50.57,50.53,50.54,95771.0,49.1792,49.1987,49.1597,49.1695,95771.0
2024-10-30 12:20:00,50.54,50.56,50.54,50.55,58889.0,49.1695,49.1889,49.1695,49.1792,58889.0
2024-10-30 12:25:00,50.55,50.55,50.52,50.53,88393.0,49.1792,49.1792,49.15,49.1597,88393.0
2024-10-30 12:30:00,50.53,50.54,50.5,50.54,64485.0,49.1597,49.1695,49.1306,49.1695,64485.0
2024-10-30 12:35:00,50.54,50.55,50.52,50.54,57720.0,49.1695,49.1792,49.15,49.1695,57720.0
2024-10-30 12:40:00,50.55,50.55,50.51,50.52,111914.0,49.1792,49.1792,49.1403,49.15,111914.0
2024-10-30 12:45:00,50.52,50.56,50.5,50.55,76011.0,49.15,49.1889,49.1306,49.1792,76011.0
2024-10-30 12:50:00,50.55,50.55,50.53,50.55,29506.0,49.1792,49.1792,49.1597,49.1792,29506.0
2024-10-30 12:55:00,50.55,50.56,50.52,50.54,43376.0,49.1792,49.1889,49.15,49.1695,43376.0
2024-10-30 13:00:00,50.54,50.55,50.53,50.54,66194.0,49.1695,49.1792,49.1597,49.1695,66194.0
2024-10-30 13:05:00,50.55,50.55,50.53,50.54,30839.0,49.1792,49.1792,49.1597,49.1695,30839.0
2024-10-30 13:10:00,50.54,50.55,50.52,50.54,47426.0,49.1695,49.1792,49.15,49.1695,47426.0
2024-10-30 13:15:00,50.54,50.56,50.54,50.55,135957.0,49.1695,49.1889,49.1695,49.1792,135957.0
2024-10-30 13:20:00,50.55,50.57,50.54,50.55,36331.0,49.1792,49.1987,49.1695,49.1792,36331.0
2024-10-30 13:25:00,50.55,50.56,50.53,50.54,81090.0,49.1792,49.1889,49.1597,49.1695,81090.0
2024-10-30 13:30:00,50.54,50.54,50.48,50.49,54357.0,49.1695,49.1695,49.1111,49.1208,54357.0
2024-10-30 13:35:00,50.49,50.5,50.47,50.47,53917.0,49.1208,49.1306,49.1014,49.1014,53917.0
2024-10-30 13:40:00,50.47,50.5,50.44,50.49,35539.0,49.1014,49.1306,49.0722,49.1208,35539.0
2024-10-30 13:45:00,50.49,50.51,50.48,50.51,20991.0,49.1208,49.1403,49.1111,49.1403,20991.0
2024-10-30 13:50:00,50.51,50.52,50.48,50.51,151654.0,49.1403,49.15,49.1111,49.1403,151654.0
2024-10-30 13:55:00,50.51,50.51,50.49,50.5,42619.0,49.1403,49.1403,49.1208,49.1306,42619.0
2024-10-30 14:00:00,50.51,50.54,50.5,50.53,48526.0,49.1403,49.1695,49.1306,49.1597,48526.0
2024-10-30 14:05:00,50.54,50.57,50.52,50.57,131378.0,49.1695,49.1987,49.15,49.1987,131378.0
2024-10-30 14:10:00,50.57,50.58,50.56,50.57,72447.0,49.1987,49.2084,49.1889,49.1987,72447.0
2024-10-30 14:15:00,50.57,50.57,50.55,50.56,67280.0,49.1987,49.1987,49.1792,49.1889,67280.0
2024-10-30 14:20:00,50.56,50.58,50.56,50.58,51459.0,49.1889,49.2084,49.1889,49.2084,51459.0
2024-10-30 14:25:00,50.57,50.58,50.54,50.55,118896.0,49.1987,49.2084,49.1695,49.1792,118896.0
2024-10-30 14:30:00,50.55,50.56,50.53,50.54,83189.0,49.1792,49.1889,49.1597,49.1695,83189.0
2024-10-30 14:35:00,50.54,50.56,50.53,50.54,81146.0,49.1695,49.1889,49.1597,49.1695,81146.0
2024-10-30 14:40:00,50.54,50.55,50.53,50.54,78142.0,49.1695,49.1792,49.1597,49.1695,78142.0
2024-10-30 14:45:00,50.54,50.56,50.54,50.55,37294.0,49.1695,49.1889,49.1695,49.1792,37294.0
2024-10-30 14:50:00,50.56,50.57,50.55,50.57,52128.0,49.1889,49.1987,49.1792,49.1987,52128.0
2024-10-30 14:55:00,50.56,50.57,50.55,50.55,38011.0,49.1889,49.1987,49.1792,49.1792,38011.0
2024-10-30 15:00:00,50.55,50.55,50.48,50.5,111016.0,49.1792,49.1792,49.1111,49.1306,111016.0
2024-10-30 15:05:00,50.49,50.5,50.46,50.5,152543.0,49.1208,49.1306,49.0916,49.1306,152543.0
2024-10-30 15:10:00,50.49,50.52,50.49,50.52,56438.0,49.1208,49.15,49.1208,49.15,56438.0
2024-10-30 15:15:00,50.52,50.52,50.45,50.46,50434.0,49.15,49.15,49.0819,49.0916,50434.0
2024-10-30 15:20:00,50.47,50.49,50.46,50.47,61714.0,49.1014,49.1208,49.0916,49.1014,61714.0
2024-10-30 15:25:00,50.48,50.5,50.47,50.48,68821.0,49.1111,49.1306,49.1014,49.1111,68821.0
2024-10-30 15:30:00,50.49,50.5,50.48,50.48,98275.0,49.1208,49.1306,49.1111,49.1111,98275.0
2024-10-30 15:35:00,50.48,50.49,50.44,50.48,88478.0,49.1111,49.1208,49.0722,49.1111,88478.0
2024-10-30 15:40:00,50.48,50.49,50.46,50.46,80910.0,49.1111,49.1208,49.0916,49.0916,80910.0
2024-10-30 15:45:00,50.47,50.48,50.45,50.48,77921.0,49.1014,49.1111,49.0819,49.1111,77921.0
2024-10-30 15:50:00,50.47,50.5,50.47,50.47,106664.0,49.1014,49.1306,49.1014,49.1014,106664.0
2024-10-30 15:55:00,50.47,50.47,50.43,50.46,147881.0,49.1014,49.1014,49.0625,49.0916,147881.0
2024-10-31 09:30:00,50.23,50.26,50.15,50.19,264792.0,48.8679,48.8971,48.79,48.829,264792.0
2024-10-31 09:35:00,50.19,50.21,50.13,50.16,53726.0,48.829,48.8484,48.7706,48.7998,53726.0
2024-10-31 09:40:00,50.16,50.2,50.15,50.16,36527.0,48.7998,48.8387,48.79,48.7998,36527.0
2024-10-31 09:45:00,50.15,50.15,50.03,50.04,194192.0,48.79,48.79,48.6733,48.683,194192.0
2024-10-31 09:50:00,50.04,50.05,49.98,49.98,79342.0,48.683,48.6928,48.6247,48.6247,79342.0
2024-10-31 09:55:00,49.98,50.03,49.97,50.0,89787.0,48.6247,48.6733,48.6149,48.6441,89787.0
2024-10-31 10:00:00,50.0,50.0,49.95,49.96,410277.0,48.6441,48.6441,48.5955,48.6052,410277.0
2024-10-31 10:05:00,49.95,49.95,49.88,49.92,95878.0,48.5955,48.5955,48.5274,48.5663,95878.0
2024-10-31 10:10:00,49.92,49.94,49.87,49.9,177085.0,48.5663,48.5857,48.5176,48.5468,177085.0
2024-10-31 10:15:00,49.9,49.99,49.89,49.98,302758.0,48.5468,48.6344,48.5371,48.6247,302758.0
2024-10-31 10:20:00,49.97,49.99,49.93,49.97,156029.0,48.6149,48.6344,48.576,48.6149,156029.0
2024-10-31 10:25:00,49.97,49.97,49.89,49.91,111932.0,48.6149,48.6149,48.5371,48.5566,111932.0
2024-10-31 10:30:00,49.9,49.94,49.88,49.9,560259.0,48.5468,48.5857,48.5274,48.5468,560259.0
2024-10-31 10:35:00,49.91,49.91,49.85,49.85,98253.0,48.5566,48.5566,48.4982,48.4982,98253.0
2024-10-31 10:40:00,49.86,49.86,49.82,49.82,91990.0,48.5079,48.5079,48.469,48.469,91990.0
2024-10-31 10:45:00,49.83,49.85,49.78,49.8,172692.0,48.4787,48.4982,48.4301,48.4495,172692.0
2024-10-31 10:50:00,49.8,49.81,49.78,49.79,136955.0,48.4495,48.4593,48.4301,48.4398,136955.0
2024-10-31 10:55:00,49.79,49.82,49.77,49.78,92285.0,48.4398,48.469,48.4204,48.4301,92285.0
2024-10-31 11:00:00,49.78,49.78,49.71,49.72,110169.0,48.4301,48.4301,48.362,48.3717,110169.0
2024-10-31 11:05:00,49.72,49.81,49.7,49.78,156922.0,48.3717,48.4593,48.3523,48.4301,156922.0
2024-10-31 11:10:00,49.78,49.78,49.73,49.76,121344.0,48.4301,48.4301,48.3814,48.4106,121344.0
2024-10-31 11:15:00,49.75,49.79,49.75,49.77,201152.0,48.4009,48.4398,48.4009,48.4204,201152.0
2024-10-31 11:20:00,49.76,49.85,49.75,49.83,115627.0,48.4106,48.4982,48.4009,48.4787,115627.0
2024-10-31 11:25:00,49.82,49.82,49.75,49.79,79538.0,48.469,48.469,48.4009,48.4398,79538.0
2024-10-31 11:30:00,49.79,49.84,49.77,49.81,66286.0,48.4398,48.4885,48.4204,48.4593,66286.0
2024-10-31 11:35:00,49.8,49.83,49.79,49.8,37924.0,48.4495,48.4787,48.4398,48.4495,37924.0
2024-10-31 11:40:00,49.8,49.84,49.79,49.84,71755.0,48.4495,48.4885,48.4398,48.4885,71755.0
2024-10-31 11:45:00,49.83,49.84,49.8,49.8,116066.0,48.4787,48.4885,48.4495,48.4495,116066.0
2024-10-31 11:50:00,49.81,49.82,49.76,49.78,122365.0,48.4593,48.469,48.4106,48.4301,122365.0
2024-10-31 11:55:00,49.77,49.82,49.77,49.82,73917.0,48.4204,48.469,48.4204,48.469,73917.0
2024-10-31 12:00:00,49.82,49.84,49.79,49.84,44946.0,48.469,48.4885,48.4398,48.4885,44946.0
2024-10-31 12:05:00,49.84,49.88,49.83,49.88,52716.0,48.4885,48.5274,48.4787,48.5274,52716.0
2024-10-31 12:10:00,49.87,49.9,49.86,49.9,119473.0,48.5176,48.5468,48.5079,48.5468,119473.0
2024-10-31 12:15:00,49.91,49.91,49.88,49.9,58764.0,48.5566,48.5566,48.5274,48.5468,58764.0
2024-10-31 12:20:00,49.9,49.92,49.87,49.89,77411.0,48.5468,48.5663,48.5176,48.5371,77411.0
2024-10-31 12:25:00,49.89,49.9,49.86,49.88,95967.0,48.5371,48.5468,48.5079,48.5274,95967.0
2024-10-31 12:30:00,49.88,49.9,49.87,49.89,132683.0,48.5274,48.5468,48.5176,48.5371,132683.0
2024-10-31 12:35:00,49.9,49.93,49.89,49.93,54771.0,48.5468,48.576,48.5371,48.576,54771.0
2024-10-31 12:40:00,49.93,49.96,49.92,49.96,125117.0,48.576,48.6052,48.5663,48.6052,125117.0
2024-10-31 12:45:00,49.96,49.96,49.93,49.96,82068.0,48.6052,48.6052,48.576,48.6052,82068.0
2024-10-31 12:50:00,49.96,49.97,49.94,49.97,45416.0,48.6052,48.6149,48.5857,48.6149,45416.0
2024-10-31 12:55:00,49.98,49.98,49.94,49.97,63560.0,48.6247,48.6247,48.5857,48.6149,63560.0
2024-10-31 13:00:00,49.97,50.0,49.96,49.98,13809.0,48.6149,48.6441,48.6052,48.6247,13809.0
2024-10-31 13:05:00,49.98,50.01,49.97,50.01,55548.0,48.6247,48.6538,48.6149,48.6538,55548.0
2024-10-31 13:10:00,50.01,50.02,49.97,49.98,89610.0,48.6538,48.6636,48.6149,48.6247,89610.0
2024-10-31 13:15:00,49.99,50.0,49.96,50.0,143271.0,48.6344,48.6441,48.6052,48.6441,143271.0
2024-10-31 13:20:00,50.0,50.01,49.99,50.0,47853.0,48.6441,48.6538,48.6344,48.6441,47853.0
2024-10-31 13:25:00,50.0,50.01,49.96,49.97,165238.0,48.6441,48.6538,48.6052,48.6149,165238.0
2024-10-31 13:30:00,49.96,49.97,49.93,49.96,52406.0,48.6052,48.6149,48.576,48.6052,52406.0
2024-10-31 13:35:00,49.96,49.97,49.92,49.93,46488.0,48.6052,48.6149,48.5663,48.576,46488.0
2024-10-31 13:40:00,49.93,49.95,49.92,49.94,62622.0,48.576,48.5955,48.5663,48.5857,62622.0
2024-10-31 13:45:00,49.93,49.95,49.91,49.95,161913.0,48.576,48.5955,48.5566,48.5955,161913.0
2024-10-31 13:50:00,49.95,49.96,49.93,49.94,37775.0,48.5955,48.6052,48.576,48.5857,37775.0
2024-10-31 13:55:00,49.94,49.95,49.92,49.95,73351.0,48.5857,48.5955,48.5663,48.5955,73351.0
2024-10-31 14:00:00,49.95,49.96,49.92,49.93,60113.0,48.5955,48.6052,48.5663,48.576,60113.0
2024-10-31 14:05:00,49.93,49.96,49.93,49.95,52048.0,48.576,48.6052,48.576,48.5955,52048.0
2024-10-31 14:10:00,49.95,49.98,49.94,49.98,71074.0,48.5955,48.6247,48.5857,48.6247,71074.0
2024-10-31 14:15:00,49.98,49.98,49.95,49.96,83401.0,48.6247,48.6247,48.5955,48.6052,83401.0
2024-10-31 14:20:00,49.96,50.0,49.96,50.0,95943.0,48.6052,48.6441,48.6052,48.6441,95943.0
2024-10-31 14:25:00,50.0,50.0,49.97,50.0,55097.0,48.6441,48.6441,48.6149,48.6441,55097.0
2024-10-31 14:30:00,50.0,50.01,49.94,49.97,159181.0,48.6441,48.6538,48.5857,48.6149,159181.0
2024-10-31 14:35:00,49.98,50.0,49.95,49.99,92333.0,48.6247,48.6441,48.5955,48.6344,92333.0
2024-10-31 14:40:00,50.0,50.02,49.98,50.02,267988.0,48.6441,48.6636,48.6247,48.6636,267988.0
2024-10-31 14:45:00,50.02,50.03,49.99,50.0,45021.0,48.6636,48.6733,48.6344,48.6441,45021.0
2024-10-31 14:50:00,50.0,50.02,49.97,50.01,72743.0,48.6441,48.6636,48.6149,48.6538,72743.0
2024-10-31 14:55:00,50.01,50.05,49.99,50.04,138779.0,48.6538,48.6928,48.6344,48.683,138779.0
2024-10-31 15:00:00,50.04,50.06,50.03,50.06,176910.0,48.683,48.7025,48.6733,48.7025,176910.0
2024-10-31 15:05:00,50.06,50.09,50.05,50.09,69615.0,48.7025,48.7317,48.6928,48.7317,69615.0
2024-10-31 15:10:00,50.09,50.09,50.04,50.06,85375.0,48.7317,48.7317,48.683,48.7025,85375.0
2024-10-31 15:15:00,50.06,50.07,50.03,50.05,226327.0,48.7025,48.7122,48.6733,48.6928,226327.0
2024-10-31 15:20:00,50.05,50.08,50.05,50.06,33370.0,48.6928,48.7219,48.6928,48.7025,33370.0
2024-10-31 15:25:00,50.07,50.07,50.03,50.05,84470.0,48.7122,48.7122,48.6733,48.6928,84470.0
2024-10-31 15:30:00,50.05,50.06,50.02,50.03,192174.0,48.6928,48.7025,48.6636,48.6733,192174.0
2024-10-31 15:35:00,50.03,50.04,50.02,50.04,114681.0,48.6733,48.683,48.6636,48.683,114681.0
2024-10-31 15:40:00,50.04,50.06,50.02,50.05,66130.0,48.683,48.7025,48.6636,48.6928,66130.0
2024-10-31 15:45:00,50.05,50.1,50.05,50.1,182927.0,48.6928,48.7414,48.6928,48.7414,182927.0
2024-10-31 15:50:00,50.09,50.1,50.04,50.05,360955.0,48.7317,48.7414,48.683,48.6928,360955.0
2024-10-31 15:55:00,50.05,50.11,50.03,50.1,2000410.0,48.6928,48.7511,48.6733,48.7414,2000410.0
2024-11-01 09:30:00,50.39,50.39,50.32,50.37,610984.0,49.0235,49.0235,48.9554,49.0041,610984.0
2024-11-01 09:35:00,50.37,50.42,50.35,50.41,115350.0,49.0041,49.0527,48.9846,49.043,115350.0
2024-11-01 09:40:00,50.41,50.43,50.39,50.4,66435.0,49.043,49.0625,49.0235,49.0333,66435.0
2024-11-01 09:45:00,50.41,50.41,50.36,50.41,62145.0,49.043,49.043,48.9944,49.043,62145.0
2024-11-01 09:50:00,50.41,50.41,50.37,50.39,67236.0,49.043,49.043,49.0041,49.0235,67236.0
2024-11-01 09:55:00,50.39,50.39,50.35,50.39,171839.0,49.0235,49.0235,48.9846,49.0235,171839.0
2024-11-01 10:00:00,50.4,50.43,50.32,50.33,208661.0,49.0333,49.0625,48.9554,48.9652,208661.0
2024-11-01 10:05:00,50.34,50.39,50.32,50.39,84051.0,48.9749,49.0235,48.9554,49.0235,84051.0
2024-11-01 10:10:00,50.39,50.41,50.37,50.39,94716.0,49.0235,49.043,49.0041,49.0235,94716.0
2024-11-01 10:15:00,50.4,50.41,50.37,50.4,133654.0,49.0333,49.043,49.0041,49.0333,133654.0
2024-11-01 10:20:00,50.4,50.4,50.36,50.37,96847.0,49.0333,49.0333,48.9944,49.0041,96847.0
2024-11-01 10:25:00,50.38,50.4,50.36,50.4,127679.0,49.0138,49.0333,48.9944,49.0333,127679.0
2024-11-01 10:30:00,50.4,50.42,50.36,50.37,101923.0,49.0333,49.0527,48.9944,49.0041,101923.0
2024-11-01 10:35:00,50.38,50.4,50.36,50.38,85797.0,49.0138,49.0333,48.9944,49.0138,85797.0
2024-11-01 10:40:00,50.37,50.38,50.3,50.33,113900.0,49.0041,49.0138,48.936,48.9652,113900.0
2024-11-01 10:45:00,50.33,50.35,50.29,50.34,148693.0,48.9652,48.9846,48.9263,48.9749,148693.0
2024-11-01 10:50:00,50.34,50.35,50.31,50.34,63452.0,48.9749,48.9846,48.9457,48.9749,63452.0
2024-11-01 10:55:00,50.34,50.4,50.33,50.4,78429.0,48.9749,49.0333,48.9652,49.0333,78429.0
2024-11-01 11:00:00,50.4,50.44,50.39,50.44,49717.0,49.0333,49.0722,49.0235,49.0722,49717.0
2024-11-01 11:05:00,50.44,50.44,50.37,50.38,86337.0,49.0722,49.0722,49.0041,49.0138,86337.0
2024-11-01 11:10:00,50.39,50.44,50.39,50.44,108301.0,49.0235,49.0722,49.0235,49.0722,108301.0
2024-11-01 11:15:00,50.44,50.45,50.42,50.45,90815.0,49.0722,49.0819,49.0527,49.0819,90815.0
2024-11-01 11:20:00,50.45,50.46,50.42,50.45,104432.0,49.0819,49.0916,49.0527,49.0819,104432.0
2024-11-01 11:25:00,50.45,50.49,50.45,50.49,82940.0,49.0819,49.1208,49.0819,49.1208,82940.0
2024-11-01 11:30:00,50.49,50.5,50.45,50.47,122476.0,49.1208,49.1306,49.0819,49.1014,122476.0
2024-11-01 11:35:00,50.47,50.5,50.45,50.48,114621.0,49.1014,49.1306,49.0819,49.1111,114621.0
2024-11-01 11:40:00,50.48,50.49,50.45,50.47,180809.0,49.1111,49.1208,49.0819,49.1014,180809.0
2024-11-01 11:45:00,50.47,50.48,50.43,50.43,80626.0,49.1014,49.1111,49.0625,49.0625,80626.0
2024-11-01 11:50:00,50.44,50.47,50.41,50.47,152099.0,49.0722,49.1014,49.043,49.1014,152099.0
2024-11-01 11:55:00,50.46,50.47,50.43,50.43,54637.0,49.0916,49.1014,49.0625,49.0625,54637.0
2024-11-01 12:00:00,50.44,50.49,50.43,50.48,40751.0,49.0722,49.1208,49.0625,49.1111,40751.0
2024-11-01 12:05:00,50.48,50.48,50.46,50.48,114686.0,49.1111,49.1111,49.0916,49.1111,114686.0
2024-11-01 12:10:00,50.48,50.48,50.44,50.44,67093.0,49.1111,49.1111,49.0722,49.0722,67093.0
2024-11-01 12:15:00,50.44,50.46,50.42,50.45,75778.0,49.0722,49.0916,49.0527,49.0819,75778.0
2024-11-01 12:20:00,50.46,50.46,50.41,50.42,88089.0,49.0916,49.0916,49.043,49.0527,88089.0
2024-11-01 12:25:00,50.42,50.43,50.37,50.38,51163.0,49.0527,49.0625,49.0041,49.0138,51163.0
2024-11-01 12:30:00,50.39,50.4,50.37,50.39,91140.0,49.0235,49.0333,49.0041,49.0235,91140.0
2024-11-01 12:35:00,50.4,50.4,50.37,50.39,37428.0,49.0333,49.0333,49.0041,49.0235,37428.0
2024-11-01 12:40:00,50.39,50.39,50.31,50.32,68811.0,49.0235,49.0235,48.9457,48.9554,68811.0
2024-11-01 12:45:00,50.31,50.35,50.3,50.33,112780.0,48.9457,48.9846,48.936,48.9652,112780.0
2024-11-01 12:50:00,50.33,50.34,50.31,50.32,40390.0,48.9652,48.9749,48.9457,48.9554,40390.0
2024-11-01 12:55:00,50.32,50.33,50.31,50.32,153052.0,48.9554,48.9652,48.9457,48.9554,153052.0
2024-11-01 13:00:00,50.32,50.33,50.3,50.31,48116.0,48.9554,48.9652,48.936,48.9457,48116.0
2024-11-01 13:05:00,50.31,50.32,50.27,50.29,42125.0,48.9457,48.9554,48.9068,48.9263,42125.0
2024-11-01 13:10:00,50.29,50.33,50.27,50.32,25638.0,48.9263,48.9652,48.9068,48.9554,25638.0
2024-11-01 13:15:00,50.32,50.33,50.31,50.32,64984.0,48.9554,48.9652,48.9457,48.9554,64984.0
2024-11-01 13:20:00,50.32,50.36,50.31,50.35,74263.0,48.9554,48.9944,48.9457,48.9846,74263.0
2024-11-01 13:25:00,50.34,50.36,50.33,50.36,73225.0,48.9749,48.9944,48.9652,48.9944,73225.0
2024-11-01 13:30:00,50.36,50.36,50.26,50.27,127715.0,48.9944,48.9944,48.8971,48.9068,127715.0
2024-11-01 13:35:00,50.26,50.27,50.23,50.24,104878.0,48.8971,48.9068,48.8679,48.8776,104878.0
2024-11-01 13:40:00,50.23,50.23,50.2,50.21,81702.0,48.8679,48.8679,48.8387,48.8484,81702.0
2024-11-01 13:45:00,50.2,50.22,50.19,50.21,67603.0,48.8387,48.8581,48.829,48.8484,67603.0
2024-11-01 13:50:00,50.2,50.25,50.2,50.24,145677.0,48.8387,48.8873,48.8387,48.8776,145677.0
2024-11-01 13:55:00,50.23,50.24,50.19,50.2,79728.0,48.8679,48.8776,48.829,48.8387,79728.0
2024-11-01 14:00:00,50.2,50.24,50.19,50.23,70091.0,48.8387,48.8776,48.829,48.8679,70091.0
2024-11-01 14:05:00,50.23,50.24,50.18,50.2,79459.0,48.8679,48.8776,48.8192,48.8387,79459.0
2024-11-01 14:10:00,50.19,50.2,50.16,50.19,57961.0,48.829,48.8387,48.7998,48.829,57961.0
2024-11-01 14:15:00,50.19,50.2,50.17,50.18,54933.0,48.829,48.8387,48.8095,48.8192,54933.0
2024-11-01 14:20:00,50.18,50.23,50.16,50.23,42841.0,48.8192,48.8679,48.7998,48.8679,42841.0
2024-11-01 14:25:00,50.23,50.24,50.21,50.22,41205.0,48.8679,48.8776,48.8484,48.8581,41205.0
2024-11-01 14:30:00,50.22,50.24,50.2,50.24,63235.0,48.8581,48.8776,48.8387,48.8776,63235.0
2024-11-01 14:35:00,50.23,50.25,50.23,50.25,42943.0,48.8679,48.8873,48.8679,48.8873,42943.0
2024-11-01 14:40:00,50.25,50.25,50.22,50.24,155552.0,48.8873,48.8873,48.8581,48.8776,155552.0
2024-11-01 14:45:00,50.24,50.26,50.21,50.23,88378.0,48.8776,48.8971,48.8484,48.8679,88378.0
2024-11-01 14:50:00,50.23,50.25,50.23,50.23,31585.0,48.8679,48.8873,48.8679,48.8679,31585.0
2024-11-01 14:55:00,50.23,50.25,50.22,50.25,46928.0,48.8679,48.8873,48.8581,48.8873,46928.0
2024-11-01 15:00:00,50.25,50.25,50.21,50.23,96720.0,48.8873,48.8873,48.8484,48.8679,96720.0
2024-11-01 15:05:00,50.22,50.28,50.22,50.28,64033.0,48.8581,48.9165,48.8581,48.9165,64033.0
2024-11-01 15:10:00,50.27,50.28,50.26,50.26,332335.0,48.9068,48.9165,48.8971,48.8971,332335.0
2024-11-01 15:15:00,50.26,50.26,50.24,50.24,164753.0,48.8971,48.8971,48.8776,48.8776,164753.0
2024-11-01 15:20:00,50.25,50.25,50.23,50.23,134032.0,48.8873,48.8873,48.8679,48.8679,134032.0
2024-11-01 15:25:00,50.23,50.24,50.2,50.21,139291.0,48.8679,48.8776,48.8387,48.8484,139291.0
2024-11-01 15:30:00,50.21,50.21,50.18,50.19,82471.0,48.8484,48.8484,48.8192,48.829,82471.0
2024-11-01 15:35:00,50.2,50.2,50.18,50.2,86186.0,48.8387,48.8387,48.8192,48.8387,86186.0
2024-11-01 15:40:00,50.2,50.23,50.19,50.21,97093.0,48.8387,48.8679,48.829,48.8484,97093.0
2024-11-01 15:45:00,50.2,50.21,50.18,50.19,180142.0,48.8387,48.8484,48.8192,48.829,180142.0
2024-11-01 15:50:00,50.18,50.19,50.15,50.19,214506.0,48.8192,48.829,48.79,48.829,214506.0
2024-11-01 15:55:00,50.19,50.21,50.18,50.21,471603.0,48.829,48.8484,48.8192,48.8484,471603.0
2024-11-04 09:30:00,50.5,50.53,50.46,50.47,201827.0,49.1306,49.1597,49.0916,49.1014,201827.0
2024-11-04 09:35:00,50.47,50.5,50.43,50.47,64666.0,49.1014,49.1306,49.0625,49.1014,64666.0
2024-11-04 09:40:00,50.48,50.56,50.46,50.56,48932.0,49.1111,49.1889,49.0916,49.1889,48932.0
2024-11-04 09:45:00,50.56,50.58,50.54,50.56,3337616.0,49.1889,49.2084,49.1695,49.1889,3337616.0
2024-11-04 09:50:00,50.55,50.55,50.49,50.52,35587.0,49.1792,49.1792,49.1208,49.15,35587.0
2024-11-04 09:55:00,50.52,50.55,50.52,50.53,56815.0,49.15,49.1792,49.15,49.1597,56815.0
2024-11-04 10:00:00,50.55,50.58,50.52,50.58,206755.0,49.1792,49.2084,49.15,49.2084,206755.0
2024-11-04 10:05:00,50.58,50.6,50.56,50.56,155134.0,49.2084,49.2278,49.1889,49.1889,155134.0
2024-11-04 10:10:00,50.57,50.59,50.57,50.58,346407.0,49.1987,49.2181,49.1987,49.2084,346407.0
2024-11-04 10:15:00,50.58,50.63,50.57,50.61,164674.0,49.2084,49.257,49.1987,49.2376,164674.0
2024-11-04 10:20:00,50.62,50.64,50.59,50.63,348495.0,49.2473,49.2668,49.2181,49.257,348495.0
2024-11-04 10:25:00,50.64,50.65,50.61,50.65,202226.0,49.2668,49.2765,49.2376,49.2765,202226.0
2024-11-04 10:30:00,50.64,50.65,50.6,50.63,82489.0,49.2668,49.2765,49.2278,49.257,82489.0
2024-11-04 10:35:00,50.63,50.64,50.61,50.64,66412.0,49.257,49.2668,49.2376,49.2668,66412.0
2024-11-04 10:40:00,50.64,50.65,50.61,50.64,170385.0,49.2668,49.2765,49.2376,49.2668,170385.0
2024-11-04 10:45:00,50.64,50.64,50.56,50.61,199047.0,49.2668,49.2668,49.1889,49.2376,199047.0
2024-11-04 10:50:00,50.61,50.62,50.61,50.62,84508.0,49.2376,49.2473,49.2376,49.2473,84508.0
2024-11-04 10:55:00,50.62,50.62,50.58,50.59,148787.0,49.2473,49.2473,49.2084,49.2181,148787.0
2024-11-04 11:00:00,50.59,50.6,50.53,50.54,202653.0,49.2181,49.2278,49.1597,49.1695,202653.0
2024-11-04 11:05:00,50.54,50.54,50.52,50.54,450576.0,49.1695,49.1695,49.15,49.1695,450576.0
2024-11-04 11:10:00,50.54,50.57,50.53,50.55,95268.0,49.1695,49.1987,49.1597,49.1792,95268.0
2024-11-04 11:15:00,50.54,50.55,50.51,50.52,56453.0,49.1695,49.1792,49.1403,49.15,56453.0
2024-11-04 11:20:00,50.51,50.52,50.47,50.48,89554.0,49.1403,49.15,49.1014,49.1111,89554.0
2024-11-04 11:25:00,50.48,50.49,50.46,50.47,83072.0,49.1111,49.1208,49.0916,49.1014,83072.0
2024-11-04 11:30:00,50.46,50.46,50.41,50.43,102571.0,49.0916,49.0916,49.043,49.0625,102571.0
2024-11-04 11:35:00,50.43,50.44,50.37,50.38,114019.0,49.0625,49.0722,49.0041,49.0138,114019.0
2024-11-04 11:40:00,50.38,50.39,50.32,50.34,59869.0,49.0138,49.0235,48.9554,48.9749,59869.0
2024-11-04 11:45:00,50.35,50.35,50.3,50.3,76703.0,48.9846,48.9846,48.936,48.936,76703.0
2024-11-04 11:50:00,50.3,50.33,50.29,50.31,121670.0,48.936,48.9652,48.9263,48.9457,121670.0
2024-11-04 11:55:00,50.3,50.31,50.26,50.3,91679.0,48.936,48.9457,48.8971,48.936,91679.0
2024-11-04 12:00:00,50.3,50.31,50.27,50.27,74654.0,48.936,48.9457,48.9068,48.9068,74654.0
2024-11-04 12:05:00,50.28,50.29,50.23,50.24,93655.0,48.9165,48.9263,48.8679,48.8776,93655.0
2024-11-04 12:10:00,50.25,50.3,50.24,50.3,58849.0,48.8873,48.936,48.8776,48.936,58849.0
2024-11-04 12:15:00,50.3,50.33,50.28,50.33,62914.0,48.936,48.9652,48.9165,48.9652,62914.0
2024-11-04 12:20:00,50.32,50.39,50.32,50.38,69746.0,48.9554,49.0235,48.9554,49.0138,69746.0
2024-11-04 12:25:00,50.38,50.41,50.37,50.39,62428.0,49.0138,49.043,49.0041,49.0235,62428.0
2024-11-04 12:30:00,50.4,50.42,50.38,50.4,83363.0,49.0333,49.0527,49.0138,49.0333,83363.0
2024-11-04 12:35:00,50.39,50.41,50.37,50.38,47327.0,49.0235,49.043,49.0041,49.0138,47327.0
2024-11-04 12:40:00,50.37,50.39,50.36,50.38,58107.0,49.0041,49.0235,48.9944,49.0138,58107.0
2024-11-04 12:45:00,50.38,50.42,50.37,50.41,72883.0,49.0138,49.0527,49.0041,49.043,72883.0
2024-11-04 12:50:00,50.43,50.43,50.4,50.42,85357.0,49.0625,49.0625,49.0333,49.0527,85357.0
2024-11-04 12:55:00,50.43,50.43,50.41,50.42,54557.0,49.0625,49.0625,49.043,49.0527,54557.0
2024-11-04 13:00:00,50.42,50.43,50.36,50.38,39348.0,49.0527,49.0625,48.9944,49.0138,39348.0
2024-11-04 13:05:00,50.38,50.39,50.29,50.32,154610.0,49.0138,49.0235,48.9263,48.9554,154610.0
2024-11-04 13:10:00,50.32,50.39,50.32,50.38,145535.0,48.9554,49.0235,48.9554,49.0138,145535.0
2024-11-04 13:15:00,50.38,50.39,50.37,50.39,15218.0,49.0138,49.0235,49.0041,49.0235,15218.0
2024-11-04 13:20:00,50.39,50.4,50.37,50.39,71968.0,49.0235,49.0333,49.0041,49.0235,71968.0
2024-11-04 13:25:00,50.39,50.39,50.36,50.37,157645.0,49.0235,49.0235,48.9944,49.0041,157645.0
2024-11-04 13:30:00,50.37,50.38,50.35,50.38,122189.0,49.0041,49.0138,48.9846,49.0138,122189.0
2024-11-04 13:35:00,50.38,50.41,50.38,50.4,55112.0,49.0138,49.043,49.0138,49.0333,55112.0
2024-11-04 13:40:00,50.41,50.43,50.4,50.41,27908.0,49.043,49.0625,49.0333,49.043,27908.0
2024-11-04 13:45:00,50.41,50.44,50.41,50.43,23930.0,49.043,49.0722,49.043,49.0625,23930.0
2024-11-04 13:50:00,50.43,50.43,50.41,50.41,50137.0,49.0625,49.0625,49.043,49.043,50137.0
2024-11-04 13:55:00,50.41,50.41,50.39,50.4,35731.0,49.043,49.043,49.0235,49.0333,35731.0
2024-11-04 14:00:00,50.4,50.41,50.39,50.39,52684.0,49.0333,49.043,49.0235,49.0235,52684.0
2024-11-04 14:05:00,50.39,50.43,50.39,50.41,163239.0,49.0235,49.0625,49.0235,49.043,163239.0
2024-11-04 14:10:00,50.41,50.42,50.4,50.41,66109.0,49.043,49.0527,49.0333,49.043,66109.0
2024-11-04 14:15:00,50.42,50.43,50.4,50.4,57604.0,49.0527,49.0625,49.0333,49.0333,57604.0
2024-11-04 14:20:00,50.41,50.41,50.39,50.4,62129.0,49.043,49.043,49.0235,49.0333,62129.0
2024-11-04 14:25:00,50.4,50.41,50.37,50.38,50978.0,49.0333,49.043,49.0041,49.0138,50978.0
2024-11-04 14:30:00,50.37,50.4,50.35,50.39,87269.0,49.0041,49.0333,48.9846,49.0235,87269.0
2024-11-04 14:35:00,50.4,50.41,50.39,50.41,59827.0,49.0333,49.043,49.0235,49.043,59827.0
2024-11-04 14:40:00,50.42,50.42,50.39,50.39,23257.0,49.0527,49.0527,49.0235,49.0235,23257.0
2024-11-04 14:45:00,50.39,50.4,50.38,50.39,75495.0,49.0235,49.0333,49.0138,49.0235,75495.0
2024-11-04 14:50:00,50.4,50.41,50.37,50.38,73514.0,49.0333,49.043,49.0041,49.0138,73514.0
2024-11-04 14:55:00,50.38,50.39,50.37,50.37,75577.0,49.0138,49.0235,49.0041,49.0041,75577.0
2024-11-04 15:00:00,50.37,50.38,50.35,50.36,58511.0,49.0041,49.0138,48.9846,48.9944,58511.0
2024-11-04 15:05:00,50.36,50.38,50.35,50.37,110137.0,48.9944,49.0138,48.9846,49.0041,110137.0
2024-11-04 15:10:00,50.37,50.37,50.36,50.36,117674.0,49.0041,49.0041,48.9944,48.9944,117674.0
2024-11-04 15:15:00,50.36,50.39,50.34,50.39,99632.0,48.9944,49.0235,48.9749,49.0235,99632.0
2024-11-04 15:20:00,50.39,50.39,50.36,50.37,94846.0,49.0235,49.0235,48.9944,49.0041,94846.0
2024-11-04 15:25:00,50.36,50.38,50.35,50.36,118168.0,48.9944,49.0138,48.9846,48.9944,118168.0
2024-11-04 15:30:00,50.35,50.36,50.32,50.33,137666.0,48.9846,48.9944,48.9554,48.9652,137666.0
2024-11-04 15:35:00,50.33,50.33,50.28,50.3,93178.0,48.9652,48.9652,48.9165,48.936,93178.0
2024-11-04 15:40:00,50.3,50.34,50.29,50.32,128086.0,48.936,48.9749,48.9263,48.9554,128086.0
2024-11-04 15:45:00,50.33,50.34,50.32,50.32,47104.0,48.9652,48.9749,48.9554,48.9554,47104.0
2024-11-04 15:50:00,50.33,50.33,50.3,50.3,130907.0,48.9652,48.9652,48.936,48.936,130907.0
2024-11-04 15:55:00,50.3,50.31,50.26,50.29,182692.0,48.936,48.9457,48.8971,48.9263,182692.0
2024-11-05 09:30:00,50.39,50.45,50.39,50.45,653938.0,49.0235,49.0819,49.0235,49.0819,653938.0
2024-11-05 09:35:00,50.45,50.49,50.43,50.48,58488.0,49.0819,49.1208,49.0625,49.1111,58488.0
2024-11-05 09:40:00,50.48,50.51,50.45,50.48,51388.0,49.1111,49.1403,49.0819,49.1111,51388.0
2024-11-05 09:45:00,50.48,50.49,50.43,50.48,83372.0,49.1111,49.1208,49.0625,49.1111,83372.0
2024-11-05 09:50:00,50.47,50.51,50.46,50.5,57298.0,49.1014,49.1403,49.0916,49.1306,57298.0
2024-11-05 09:55:00,50.5,50.54,50.5,50.53,60425.0,49.1306,49.1695,49.1306,49.1597,60425.0
2024-11-05 10:00:00,50.54,50.54,50.48,50.53,178975.0,49.1695,49.1695,49.1111,49.1597,178975.0
2024-11-05 10:05:00,50.52,50.53,50.49,50.5,52620.0,49.15,49.1597,49.1208,49.1306,52620.0
2024-11-05 10:10:00,50.5,50.53,50.47,50.52,262297.0,49.1306,49.1597,49.1014,49.15,262297.0
2024-11-05 10:15:00,50.52,50.53,50.48,50.53,56893.0,49.15,49.1597,49.1111,49.1597,56893.0
2024-11-05 10:20:00,50.52,50.56,50.5,50.56,126745.0,49.15,49.1889,49.1306,49.1889,126745.0
2024-11-05 10:25:00,50.57,50.59,50.53,50.54,75943.0,49.1987,49.2181,49.1597,49.1695,75943.0
2024-11-05 10:30:00,50.54,50.6,50.53,50.6,132922.0,49.1695,49.2278,49.1597,49.2278,132922.0
2024-11-05 10:35:00,50.6,50.64,50.59,50.63,106826.0,49.2278,49.2668,49.2181,49.257,106826.0
2024-11-05 10:40:00,50.63,50.64,50.62,50.64,73749.0,49.257,49.2668,49.2473,49.2668,73749.0
2024-11-05 10:45:00,50.64,50.68,50.62,50.65,175664.0,49.2668,49.3057,49.2473,49.2765,175664.0
2024-11-05 10:50:00,50.66,50.67,50.62,50.64,139742.0,49.2862,49.2959,49.2473,49.2668,139742.0
2024-11-05 10:55:00,50.63,50.66,50.62,50.64,52472.0,49.257,49.2862,49.2473,49.2668,52472.0
2024-11-05 11:00:00,50.64,50.68,50.61,50.68,44572.0,49.2668,49.3057,49.2376,49.3057,44572.0
2024-11-05 11:05:00,50.67,50.71,50.66,50.71,34768.0,49.2959,49.3349,49.2862,49.3349,34768.0
2024-11-05 11:10:00,50.71,50.72,50.68,50.71,59044.0,49.3349,49.3446,49.3057,49.3349,59044.0
2024-11-05 11:15:00,50.71,50.71,50.68,50.71,33045.0,49.3349,49.3349,49.3057,49.3349,33045.0
2024-11-05 11:20:00,50.71,50.72,50.69,50.72,77440.0,49.3349,49.3446,49.3154,49.3446,77440.0
2024-11-05 11:25:00,50.71,50.72,50.67,50.67,91323.0,49.3349,49.3446,49.2959,49.2959,91323.0
2024-11-05 11:30:00,50.68,50.71,50.67,50.71,64150.0,49.3057,49.3349,49.2959,49.3349,64150.0
2024-11-05 11:35:00,50.7,50.7,50.67,50.69,108039.0,49.3251,49.3251,49.2959,49.3154,108039.0
2024-11-05 11:40:00,50.7,50.71,50.68,50.7,64873.0,49.3251,49.3349,49.3057,49.3251,64873.0
2024-11-05 11:45:00,50.7,50.72,50.69,50.72,98852.0,49.3251,49.3446,49.3154,49.3446,98852.0
2024-11-05 11:50:00,50.72,50.73,50.71,50.72,28714.0,49.3446,49.3543,49.3349,49.3446,28714.0
2024-11-05 11:55:00,50.73,50.74,50.72,50.73,17743.0,49.3543,49.364,49.3446,49.3543,17743.0
2024-11-05 12:00:00,50.72,50.74,50.71,50.73,150729.0,49.3446,49.364,49.3349,49.3543,150729.0
2024-11-05 12:05:00,50.74,50.76,50.72,50.76,36326.0,49.364,49.3835,49.3446,49.3835,36326.0
2024-11-05 12:10:00,50.76,50.78,50.75,50.78,72495.0,49.3835,49.403,49.3738,49.403,72495.0
2024-11-05 12:15:00,50.78,50.8,50.77,50.79,65617.0,49.403,49.4224,49.3932,49.4127,65617.0
2024-11-05 12:20:00,50.79,50.8,50.76,50.78,58332.0,49.4127,49.4224,49.3835,49.403,58332.0
2024-11-05 12:25:00,50.79,50.79,50.76,50.77,34542.0,49.4127,49.4127,49.3835,49.3932,34542.0
2024-11-05 12:30:00,50.77,50.79,50.76,50.78,86976.0,49.3932,49.4127,49.3835,49.403,86976.0
2024-11-05 12:35:00,50.77,50.79,50.76,50.78,48980.0,49.3932,49.4127,49.3835,49.403,48980.0
2024-11-05 12:40:00,50.78,50.8,50.77,50.8,43861.0,49.403,49.4224,49.3932,49.4224,43861.0
2024-11-05 12:45:00,50.8,50.82,50.78,50.82,164488.0,49.4224,49.4419,49.403,49.4419,164488.0
2024-11-05 12:50:00,50.81,50.82,50.79,50.82,140439.0,49.4322,49.4419,49.4127,49.4419,140439.0
2024-11-05 12:55:00,50.82,50.82,50.8,50.8,100785.0,49.4419,49.4419,49.4224,49.4224,100785.0
2024-11-05 13:00:00,50.8,50.83,50.79,50.82,94385.0,49.4224,49.4516,49.4127,49.4419,94385.0
2024-11-05 13:05:00,50.83,50.83,50.81,50.82,42757.0,49.4516,49.4516,49.4322,49.4419,42757.0
2024-11-05 13:10:00,50.81,50.82,50.77,50.78,94271.0,49.4322,49.4419,49.3932,49.403,94271.0
2024-11-05 13:15:00,50.78,50.82,50.77,50.79,128222.0,49.403,49.4419,49.3932,49.4127,128222.0
2024-11-05 13:20:00,50.79,50.8,50.76,50.77,76789.0,49.4127,49.4224,49.3835,49.3932,76789.0
2024-11-05 13:25:00,50.77,50.79,50.77,50.78,83509.0,49.3932,49.4127,49.3932,49.403,83509.0
2024-11-05 13:30:00,50.78,50.78,50.75,50.76,182543.0,49.403,49.403,49.3738,49.3835,182543.0
2024-11-05 13:35:00,50.76,50.76,50.71,50.73,68819.0,49.3835,49.3835,49.3349,49.3543,68819.0
2024-11-05 13:40:00,50.73,50.76,50.72,50.75,212111.0,49.3543,49.3835,49.3446,49.3738,212111.0
2024-11-05 13:45:00,50.75,50.77,50.71,50.72,55129.0,49.3738,49.3932,49.3349,49.3446,55129.0
2024-11-05 13:50:00,50.72,50.75,50.71,50.74,33732.0,49.3446,49.3738,49.3349,49.364,33732.0
2024-11-05 13:55:00,50.74,50.75,50.73,50.73,70817.0,49.364,49.3738,49.3543,49.3543,70817.0
2024-11-05 14:00:00,50.74,50.76,50.73,50.75,44252.0,49.364,49.3835,49.3543,49.3738,44252.0
2024-11-05 14:05:00,50.75,50.77,50.74,50.77,36415.0,49.3738,49.3932,49.364,49.3932,36415.0
2024-11-05 14:10:00,50.78,50.78,50.74,50.76,1815115.0,49.403,49.403,49.364,49.3835,1815115.0
2024-11-05 14:15:00,50.75,50.76,50.74,50.76,96262.0,49.3738,49.3835,49.364,49.3835,96262.0
2024-11-05 14:20:00,50.75,50.76,50.73,50.75,150836.0,49.3738,49.3835,49.3543,49.3738,150836.0
2024-11-05 14:25:00,50.75,50.79,50.74,50.77,65767.0,49.3738,49.4127,49.364,49.3932,65767.0
2024-11-05 14:30:00,50.76,50.77,50.74,50.77,33104.0,49.3835,49.3932,49.364,49.3932,33104.0
2024-11-05 14:35:00,50.77,50.78,50.76,50.77,31824.0,49.3932,49.403,49.3835,49.3932,31824.0
2024-11-05 14:40:00,50.78,50.79,50.77,50.78,72363.0,49.403,49.4127,49.3932,49.403,72363.0
2024-11-05 14:45:00,50.78,50.79,50.76,50.77,47082.0,49.403,49.4127,49.3835,49.3932,47082.0
2024-11-05 14:50:00,50.76,50.76,50.71,50.72,83720.0,49.3835,49.3835,49.3349,49.3446,83720.0
2024-11-05 14:55:00,50.72,50.73,50.69,50.7,108181.0,49.3446,49.3543,49.3154,49.3251,108181.0
2024-11-05 15:00:00,50.7,50.71,50.67,50.7,74594.0,49.3251,49.3349,49.2959,49.3251,74594.0
2024-11-05 15:05:00,50.7,50.75,50.69,50.75,42106.0,49.3251,49.3738,49.3154,49.3738,42106.0
2024-11-05 15:10:00,50.75,50.76,50.74,50.75,63993.0,49.3738,49.3835,49.364,49.3738,63993.0
2024-11-05 15:15:00,50.74,50.75,50.73,50.74,47653.0,49.364,49.3738,49.3543,49.364,47653.0
2024-11-05 15:20:00,50.74,50.74,50.72,50.73,85793.0,49.364,49.364,49.3446,49.3543,85793.0
2024-11-05 15:25:00,50.73,50.74,50.71,50.73,69054.0,49.3543,49.364,49.3349,49.3543,69054.0
2024-11-05 15:30:00,50.73,50.76,50.72,50.75,218280.0,49.3543,49.3835,49.3446,49.3738,218280.0
2024-11-05 15:35:00,50.75,50.76,50.74,50.76,68703.0,49.3738,49.3835,49.364,49.3835,68703.0
2024-11-05 15:40:00,50.75,50.75,50.72,50.72,116106.0,49.3738,49.3738,49.3446,49.3446,116106.0
2024-11-05 15:45:00,50.73,50.75,50.72,50.73,76724.0,49.3543,49.3738,49.3446,49.3543,76724.0
2024-11-05 15:50:00,50.73,50.78,50.73,50.76,87504.0,49.3543,49.403,49.3543,49.3835,87504.0
2024-11-05 15:55:00,50.77,50.81,50.76,50.81,199529.0,49.3932,49.4322,49.3835,49.4322,199529.0
2024-11-06 09:30:00,50.09,50.1,50.0,50.02,341846.0,48.7317,48.7414,48.6441,48.6636,341846.0
2024-11-06 09:35:00,50.01,50.06,49.99,50.03,61541.0,48.6538,48.7025,48.6344,48.6733,61541.0
2024-11-06 09:40:00,50.04,50.05,49.96,49.96,120598.0,48.683,48.6928,48.6052,48.6052,120598.0
2024-11-06 09:45:00,49.97,49.98,49.8,49.81,77528.0,48.6149,48.6247,48.4495,48.4593,77528.0
2024-11-06 09:50:00,49.81,49.82,49.73,49.73,141690.0,48.4593,48.469,48.3814,48.3814,141690.0
2024-11-06 09:55:00,49.74,49.81,49.69,49.79,281647.0,48.3912,48.4593,48.3425,48.4398,281647.0
2024-11-06 10:00:00,49.79,49.87,49.77,49.83,261751.0,48.4398,48.5176,48.4204,48.4787,261751.0
2024-11-06 10:05:00,49.83,49.88,49.79,49.85,225375.0,48.4787,48.5274,48.4398,48.4982,225375.0
2024-11-06 10:10:00,49.85,49.93,49.84,49.92,275094.0,48.4982,48.576,48.4885,48.5663,275094.0
2024-11-06 10:15:00,49.91,49.95,49.88,49.91,92910.0,48.5566,48.5955,48.5274,48.5566,92910.0
2024-11-06 10:20:00,49.92,49.98,49.91,49.93,153123.0,48.5663,48.6247,48.5566,48.576,153123.0
2024-11-06 10:25:00,49.93,50.03,49.88,50.02,90813.0,48.576,48.6733,48.5274,48.6636,90813.0
2024-11-06 10:30:00,50.02,50.03,49.96,49.99,101809.0,48.6636,48.6733,48.6052,48.6344,101809.0
2024-11-06 10:35:00,49.99,50.01,49.91,49.92,104236.0,48.6344,48.6538,48.5566,48.5663,104236.0
2024-11-06 10:40:00,49.93,49.97,49.9,49.92,62049.0,48.576,48.6149,48.5468,48.5663,62049.0
2024-11-06 10:45:00,49.93,49.95,49.91,49.94,89745.0,48.576,48.5955,48.5566,48.5857,89745.0
2024-11-06 10:50:00,49.95,49.95,49.9,49.92,101110.0,48.5955,48.5955,48.5468,48.5663,101110.0
2024-11-06 10:55:00,49.93,49.99,49.92,49.97,63967.0,48.576,48.6344,48.5663,48.6149,63967.0
2024-11-06 11:00:00,49.98,49.98,49.9,49.94,85160.0,48.6247,48.6247,48.5468,48.5857,85160.0
2024-11-06 11:05:00,49.94,49.96,49.9,49.92,149313.0,48.5857,48.6052,48.5468,48.5663,149313.0
2024-11-06 11:10:00,49.93,49.98,49.92,49.98,106725.0,48.576,48.6247,48.5663,48.6247,106725.0
2024-11-06 11:15:00,49.98,49.98,49.94,49.96,83987.0,48.6247,48.6247,48.5857,48.6052,83987.0
2024-11-06 11:20:00,49.96,49.96,49.88,49.93,65912.0,48.6052,48.6052,48.5274,48.576,65912.0
2024-11-06 11:25:00,49.93,49.96,49.92,49.94,100146.0,48.576,48.6052,48.5663,48.5857,100146.0
2024-11-06 11:30:00,49.94,49.96,49.9,49.95,274533.0,48.5857,48.6052,48.5468,48.5955,274533.0
2024-11-06 11:35:00,49.96,49.97,49.94,49.97,63884.0,48.6052,48.6149,48.5857,48.6149,63884.0
2024-11-06 11:40:00,49.97,49.98,49.94,49.96,117466.0,48.6149,48.6247,48.5857,48.6052,117466.0
2024-11-06 11:45:00,49.96,49.97,49.91,49.92,112947.0,48.6052,48.6149,48.5566,48.5663,112947.0
2024-11-06 11:50:00,49.93,49.94,49.89,49.91,112380.0,48.576,48.5857,48.5371,48.5566,112380.0
2024-11-06 11:55:00,49.91,49.94,49.91,49.94,55555.0,48.5566,48.5857,48.5566,48.5857,55555.0
2024-11-06 12:00:00,49.94,49.94,49.89,49.91,103684.0,48.5857,48.5857,48.5371,48.5566,103684.0
2024-11-06 12:05:00,49.92,49.93,49.89,49.92,97311.0,48.5663,48.576,48.5371,48.5663,97311.0
2024-11-06 12:10:00,49.92,49.97,49.92,49.97,278579.0,48.5663,48.6149,48.5663,48.6149,278579.0
2024-11-06 12:15:00,49.97,49.97,49.89,49.9,125220.0,48.6149,48.6149,48.5371,48.5468,125220.0
2024-11-06 12:20:00,49.91,49.95,49.89,49.94,46036.0,48.5566,48.5955,48.5371,48.5857,46036.0
2024-11-06 12:25:00,49.94,49.97,49.93,49.96,54553.0,48.5857,48.6149,48.576,48.6052,54553.0
2024-11-06 12:30:00,49.95,49.98,49.93,49.97,40570.0,48.5955,48.6247,48.576,48.6149,40570.0
2024-11-06 12:35:00,49.96,49.98,49.94,49.95,52545.0,48.6052,48.6247,48.5857,48.5955,52545.0
2024-11-06 12:40:00,49.96,49.98,49.95,49.98,95631.0,48.6052,48.6247,48.5955,48.6247,95631.0
2024-11-06 12:45:00,49.98,50.0,49.97,49.99,51222.0,48.6247,48.6441,48.6149,48.6344,51222.0
2024-11-06 12:50:00,49.99,50.0,49.95,49.98,56204.0,48.6344,48.6441,48.5955,48.6247,56204.0
2024-11-06 12:55:00,49.97,49.99,49.97,49.98,68629.0,48.6149,48.6344,48.6149,48.6247,68629.0
2024-11-06 13:00:00,49.98,50.03,49.97,50.02,55554.0,48.6247,48.6733,48.6149,48.6636,55554.0
2024-11-06 13:05:00,50.02,50.04,50.0,50.03,99130.0,48.6636,48.683,48.6441,48.6733,99130.0
2024-11-06 13:10:00,50.04,50.11,50.03,50.09,45065.0,48.683,48.7511,48.6733,48.7317,45065.0
2024-11-06 13:15:00,50.09,50.15,50.09,50.15,83183.0,48.7317,48.79,48.7317,48.79,83183.0
2024-11-06 13:20:00,50.14,50.16,50.13,50.16,115044.0,48.7803,48.7998,48.7706,48.7998,115044.0
2024-11-06 13:25:00,50.16,50.16,50.13,50.15,83452.0,48.7998,48.7998,48.7706,48.79,83452.0
2024-11-06 13:30:00,50.15,50.17,50.14,50.15,116095.0,48.79,48.8095,48.7803,48.79,116095.0
2024-11-06 13:35:00,50.16,50.16,50.12,50.12,55797.0,48.7998,48.7998,48.7609,48.7609,55797.0
2024-11-06 13:40:00,50.13,50.15,50.12,50.15,57202.0,48.7706,48.79,48.7609,48.79,57202.0
2024-11-06 13:45:00,50.15,50.17,50.13,50.16,63294.0,48.79,48.8095,48.7706,48.7998,63294.0
2024-11-06 13:50:00,50.16,50.18,50.15,50.17,77905.0,48.7998,48.8192,48.79,48.8095,77905.0
2024-11-06 13:55:00,50.17,50.18,50.14,50.15,45846.0,48.8095,48.8192,48.7803,48.79,45846.0
2024-11-06 14:00:00,50.15,50.17,50.14,50.16,60042.0,48.79,48.8095,48.7803,48.7998,60042.0
2024-11-06 14:05:00,50.16,50.16,50.11,50.14,64473.0,48.7998,48.7998,48.7511,48.7803,64473.0
2024-11-06 14:10:00,50.13,50.14,50.1,50.12,82966.0,48.7706,48.7803,48.7414,48.7609,82966.0
2024-11-06 14:15:00,50.12,50.12,50.09,50.09,117104.0,48.7609,48.7609,48.7317,48.7317,117104.0
2024-11-06 14:20:00,50.09,50.11,50.08,50.09,96317.0,48.7317,48.7511,48.7219,48.7317,96317.0
2024-11-06 14:25:00,50.1,50.11,50.08,50.09,78523.0,48.7414,48.7511,48.7219,48.7317,78523.0
2024-11-06 14:30:00,50.09,50.12,50.08,50.1,101015.0,48.7317,48.7609,48.7219,48.7414,101015.0
2024-11-06 14:35:00,50.11,50.13,50.09,50.11,100300.0,48.7511,48.7706,48.7317,48.7511,100300.0
2024-11-06 14:40:00,50.11,50.12,50.08,50.09,103573.0,48.7511,48.7609,48.7219,48.7317,103573.0
2024-11-06 14:45:00,50.09,50.12,50.09,50.09,81513.0,48.7317,48.7609,48.7317,48.7317,81513.0
2024-11-06 14:50:00,50.1,50.1,50.05,50.07,93395.0,48.7414,48.7414,48.6928,48.7122,93395.0
2024-11-06 14:55:00,50.07,50.09,50.06,50.09,28781.0,48.7122,48.7317,48.7025,48.7317,28781.0
2024-11-06 15:00:00,50.09,50.1,50.07,50.08,85433.0,48.7317,48.7414,48.7122,48.7219,85433.0
2024-11-06 15:05:00,50.08,50.11,50.07,50.09,64835.0,48.7219,48.7511,48.7122,48.7317,64835.0
2024-11-06 15:10:00,50.09,50.12,50.08,50.12,61833.0,48.7317,48.7609,48.7219,48.7609,61833.0
2024-11-06 15:15:00,50.11,50.14,50.11,50.13,131789.0,48.7511,48.7803,48.7511,48.7706,131789.0
2024-11-06 15:20:00,50.13,50.15,50.12,50.13,82881.0,48.7706,48.79,48.7609,48.7706,82881.0
2024-11-06 15:25:00,50.13,50.18,50.13,50.17,106018.0,48.7706,48.8192,48.7706,48.8095,106018.0
2024-11-06 15:30:00,50.18,50.18,50.15,50.16,498011.0,48.8192,48.8192,48.79,48.7998,498011.0
2024-11-06 15:35:00,50.16,50.17,50.14,50.15,80045.0,48.7998,48.8095,48.7803,48.79,80045.0
2024-11-06 15:40:00,50.15,50.16,50.14,50.16,127247.0,48.79,48.7998,48.7803,48.7998,127247.0
2024-11-06 15:45:00,50.15,50.15,50.13,50.14,142692.0,48.79,48.79,48.7706,48.7803,142692.0
2024-11-06 15:50:00,50.14,50.14,50.09,50.12,88061.0,48.7803,48.7803,48.7317,48.7609,88061.0
2024-11-06 15:55:00,50.12,50.15,50.1,50.15,142973.0,48.7609,48.79,48.7414,48.79,142973.0
2024-11-07 09:30:00,50.7,50.75,50.63,50.66,560399.0,49.3251,49.3738,49.257,49.2862,560399.0
2024-11-07 09:35:00,50.66,50.75,50.65,50.75,1136144.0,49.2862,49.3738,49.2765,49.3738,1136144.0
2024-11-07 09:40:00,50.75,50.83,50.74,50.8,92801.0,49.3738,49.4516,49.364,49.4224,92801.0
2024-11-07 09:45:00,50.8,50.83,50.78,50.8,97889.0,49.4224,49.4516,49.403,49.4224,97889.0
2024-11-07 09:50:00,50.79,50.9,50.78,50.89,147714.0,49.4127,49.5197,49.403,49.51,147714.0
2024-11-07 09:55:00,50.89,50.91,50.85,50.86,175847.0,49.51,49.5294,49.4711,49.4808,175847.0
2024-11-07 10:00:00,50.85,50.89,50.84,50.85,183674.0,49.4711,49.51,49.4613,49.4711,183674.0
2024-11-07 10:05:00,50.85,50.87,50.82,50.85,267609.0,49.4711,49.4905,49.4419,49.4711,267609.0
2024-11-07 10:10:00,50.85,50.86,50.82,50.84,212164.0,49.4711,49.4808,49.4419,49.4613,212164.0
2024-11-07 10:15:00,50.84,50.85,50.77,50.8,603199.0,49.4613,49.4711,49.3932,49.4224,603199.0
2024-11-07 10:20:00,50.8,50.84,50.78,50.84,124021.0,49.4224,49.4613,49.403,49.4613,124021.0
2024-11-07 10:25:00,50.84,50.87,50.83,50.87,124634.0,49.4613,49.4905,49.4516,49.4905,124634.0
2024-11-07 10:30:00,50.87,50.9,50.86,50.88,95399.0,49.4905,49.5197,49.4808,49.5003,95399.0
2024-11-07 10:35:00,50.88,50.9,50.87,50.88,129167.0,49.5003,49.5197,49.4905,49.5003,129167.0
2024-11-07 10:40:00,50.88,50.89,50.83,50.86,94711.0,49.5003,49.51,49.4516,49.4808,94711.0
2024-11-07 10:45:00,50.86,50.89,50.85,50.89,108775.0,49.4808,49.51,49.4711,49.51,108775.0
2024-11-07 10:50:00,50.89,50.9,50.86,50.88,86170.0,49.51,49.5197,49.4808,49.5003,86170.0
2024-11-07 10:55:00,50.89,50.89,50.86,50.87,50803.0,49.51,49.51,49.4808,49.4905,50803.0
2024-11-07 11:00:00,50.87,50.88,50.79,50.8,290915.0,49.4905,49.5003,49.4127,49.4224,290915.0
2024-11-07 11:05:00,50.8,50.8,50.74,50.75,129159.0,49.4224,49.4224,49.364,49.3738,129159.0
2024-11-07 11:10:00,50.76,50.77,50.73,50.77,59892.0,49.3835,49.3932,49.3543,49.3932,59892.0
2024-11-07 11:15:00,50.76,50.77,50.72,50.73,106460.0,49.3835,49.3932,49.3446,49.3543,106460.0
2024-11-07 11:20:00,50.73,50.74,50.72,50.73,163856.0,49.3543,49.364,49.3446,49.3543,163856.0
2024-11-07 11:25:00,50.73,50.73,50.68,50.69,73624.0,49.3543,49.3543,49.3057,49.3154,73624.0
2024-11-07 11:30:00,50.69,50.69,50.66,50.69,83223.0,49.3154,49.3154,49.2862,49.3154,83223.0
2024-11-07 11:35:00,50.68,50.69,50.65,50.67,98975.0,49.3057,49.3154,49.2765,49.2959,98975.0
2024-11-07 11:40:00,50.66,50.69,50.66,50.69,191169.0,49.2862,49.3154,49.2862,49.3154,191169.0
2024-11-07 11:45:00,50.69,50.7,50.67,50.7,315179.0,49.3154,49.3251,49.2959,49.3251,315179.0
2024-11-07 11:50:00,50.7,50.72,50.69,50.71,72543.0,49.3251,49.3446,49.3154,49.3349,72543.0
2024-11-07 11:55:00,50.72,50.75,50.71,50.74,115046.0,49.3446,49.3738,49.3349,49.364,115046.0
2024-11-07 12:00:00,50.74,50.74,50.7,50.71,161021.0,49.364,49.364,49.3251,49.3349,161021.0
2024-11-07 12:05:00,50.71,50.75,50.7,50.75,46035.0,49.3349,49.3738,49.3251,49.3738,46035.0
2024-11-07 12:10:00,50.74,50.77,50.74,50.77,32210.0,49.364,49.3932,49.364,49.3932,32210.0
2024-11-07 12:15:00,50.77,50.79,50.76,50.79,72905.0,49.3932,49.4127,49.3835,49.4127,72905.0
2024-11-07 12:20:00,50.79,50.82,50.78,50.82,27304.0,49.4127,49.4419,49.403,49.4419,27304.0
2024-11-07 12:25:00,50.82,50.83,50.81,50.83,43424.0,49.4419,49.4516,49.4322,49.4516,43424.0
2024-11-07 12:30:00,50.83,50.84,50.81,50.81,65427.0,49.4516,49.4613,49.4322,49.4322,65427.0
2024-11-07 12:35:00,50.81,50.82,50.79,50.8,89226.0,49.4322,49.4419,49.4127,49.4224,89226.0
2024-11-07 12:40:00,50.8,50.83,50.79,50.83,54830.0,49.4224,49.4516,49.4127,49.4516,54830.0
2024-11-07 12:45:00,50.82,50.85,50.82,50.84,82327.0,49.4419,49.4711,49.4419,49.4613,82327.0
2024-11-07 12:50:00,50.84,50.84,50.82,50.84,60123.0,49.4613,49.4613,49.4419,49.4613,60123.0
2024-11-07 12:55:00,50.84,50.85,50.83,50.85,166887.0,49.4613,49.4711,49.4516,49.4711,166887.0
2024-11-07 13:00:00,50.85,50.85,50.82,50.82,103143.0,49.4711,49.4711,49.4419,49.4419,103143.0
2024-11-07 13:05:00,50.83,50.83,50.79,50.8,115601.0,49.4516,49.4516,49.4127,49.4224,115601.0
2024-11-07 13:10:00,50.8,50.81,50.77,50.79,178739.0,49.4224,49.4322,49.3932,49.4127,178739.0
2024-11-07 13:15:00,50.79,50.79,50.77,50.78,50182.0,49.4127,49.4127,49.3932,49.403,50182.0
2024-11-07 13:20:00,50.78,50.81,50.77,50.8,219070.0,49.403,49.4322,49.3932,49.4224,219070.0
2024-11-07 13:25:00,50.8,50.81,50.79,50.8,73651.0,49.4224,49.4322,49.4127,49.4224,73651.0
2024-11-07 13:30:00,50.8,50.8,50.76,50.77,117624.0,49.4224,49.4224,49.3835,49.3932,117624.0
2024-11-07 13:35:00,50.77,50.79,50.76,50.78,84320.0,49.3932,49.4127,49.3835,49.403,84320.0
2024-11-07 13:40:00,50.78,50.79,50.74,50.77,77164.0,49.403,49.4127,49.364,49.3932,77164.0
2024-11-07 13:45:00,50.76,50.77,50.75,50.77,120200.0,49.3835,49.3932,49.3738,49.3932,120200.0
2024-11-07 13:50:00,50.77,50.79,50.76,50.79,35878.0,49.3932,49.4127,49.3835,49.4127,35878.0
2024-11-07 13:55:00,50.8,50.8,50.74,50.77,111649.0,49.4224,49.4224,49.364,49.3932,111649.0
2024-11-07 14:00:00,50.76,50.84,50.69,50.71,215024.0,49.3835,49.4613,49.3154,49.3349,215024.0
2024-11-07 14:05:00,50.71,50.76,50.68,50.74,91409.0,49.3349,49.3835,49.3057,49.364,91409.0
2024-11-07 14:10:00,50.75,50.76,50.71,50.75,57486.0,49.3738,49.3835,49.3349,49.3738,57486.0
2024-11-07 14:15:00,50.75,50.78,50.74,50.76,89188.0,49.3738,49.403,49.364,49.3835,89188.0
2024-11-07 14:20:00,50.76,50.77,50.71,50.74,71589.0,49.3835,49.3932,49.3349,49.364,71589.0
2024-11-07 14:25:00,50.75,50.77,50.73,50.75,71574.0,49.3738,49.3932,49.3543,49.3738,71574.0
2024-11-07 14:30:00,50.75,50.82,50.74,50.78,72771.0,49.3738,49.4419,49.364,49.403,72771.0
2024-11-07 14:35:00,50.78,50.83,50.78,50.79,107635.0,49.403,49.4516,49.403,49.4127,107635.0
2024-11-07 14:40:00,50.79,50.79,50.66,50.73,283976.0,49.4127,49.4127,49.2862,49.3543,283976.0
2024-11-07 14:45:00,50.74,50.83,50.73,50.82,87767.0,49.364,49.4516,49.3543,49.4419,87767.0
2024-11-07 14:50:00,50.81,50.85,50.79,50.82,93027.0,49.4322,49.4711,49.4127,49.4419,93027.0
2024-11-07 14:55:00,50.83,50.88,50.82,50.86,164890.0,49.4516,49.5003,49.4419,49.4808,164890.0
2024-11-07 15:00:00,50.86,50.92,50.83,50.91,568540.0,49.4808,49.5392,49.4516,49.5294,568540.0
2024-11-07 15:05:00,50.91,50.92,50.87,50.89,280940.0,49.5294,49.5392,49.4905,49.51,280940.0
2024-11-07 15:10:00,50.89,50.98,50.88,50.97,161467.0,49.51,49.5975,49.5003,49.5878,161467.0
2024-11-07 15:15:00,50.97,50.98,50.95,50.96,131715.0,49.5878,49.5975,49.5684,49.5781,131715.0
2024-11-07 15:20:00,50.96,50.98,50.92,50.95,134182.0,49.5781,49.5975,49.5392,49.5684,134182.0
2024-11-07 15:25:00,50.95,50.96,50.91,50.93,100134.0,49.5684,49.5781,49.5294,49.5489,100134.0
2024-11-07 15:30:00,50.92,50.94,50.91,50.93,148995.0,49.5392,49.5586,49.5294,49.5489,148995.0
2024-11-07 15:35:00,50.92,50.92,50.88,50.89,138289.0,49.5392,49.5392,49.5003,49.51,138289.0
2024-11-07 15:40:00,50.88,50.9,50.87,50.88,232449.0,49.5003,49.5197,49.4905,49.5003,232449.0
2024-11-07 15:45:00,50.88,50.91,50.87,50.89,203267.0,49.5003,49.5294,49.4905,49.51,203267.0
2024-11-07 15:50:00,50.88,50.9,50.87,50.89,227573.0,49.5003,49.5197,49.4905,49.51,227573.0
2024-11-07 15:55:00,50.89,50.93,50.87,50.93,372306.0,49.51,49.5489,49.4905,49.5489,372306.0
2024-11-08 09:30:00,50.38,50.4,50.31,50.32,244993.0,49.0138,49.0333,48.9457,48.9554,244993.0
2024-11-08 09:35:00,50.32,50.36,50.29,50.3,89473.0,48.9554,48.9944,48.9263,48.936,89473.0
2024-11-08 09:40:00,50.3,50.3,50.25,50.26,106588.0,48.936,48.936,48.8873,48.8971,106588.0
2024-11-08 09:45:00,50.26,50.31,50.24,50.29,69510.0,48.8971,48.9457,48.8776,48.9263,69510.0
2024-11-08 09:50:00,50.29,50.29,50.26,50.28,108499.0,48.9263,48.9263,48.8971,48.9165,108499.0
2024-11-08 09:55:00,50.28,50.29,50.26,50.27,304393.0,48.9165,48.9263,48.8971,48.9068,304393.0
2024-11-08 10:00:00,50.27,50.27,50.19,50.22,253624.0,48.9068,48.9068,48.829,48.8581,253624.0
2024-11-08 10:05:00,50.22,50.24,50.17,50.22,424597.0,48.8581,48.8776,48.8095,48.8581,424597.0
2024-11-08 10:10:00,50.23,50.26,50.21,50.25,189028.0,48.8679,48.8971,48.8484,48.8873,189028.0
2024-11-08 10:15:00,50.25,50.25,50.2,50.21,120222.0,48.8873,48.8873,48.8387,48.8484,120222.0
2024-11-08 10:20:00,50.22,50.26,50.21,50.24,101412.0,48.8581,48.8971,48.8484,48.8776,101412.0
2024-11-08 10:25:00,50.24,50.27,50.21,50.23,70865.0,48.8776,48.9068,48.8484,48.8679,70865.0
2024-11-08 10:30:00,50.23,50.29,50.23,50.28,68235.0,48.8679,48.9263,48.8679,48.9165,68235.0
2024-11-08 10:35:00,50.28,50.28,50.25,50.26,104852.0,48.9165,48.9165,48.8873,48.8971,104852.0
2024-11-08 10:40:00,50.27,50.28,50.25,50.27,84857.0,48.9068,48.9165,48.8873,48.9068,84857.0
2024-11-08 10:45:00,50.26,50.3,50.24,50.3,81628.0,48.8971,48.936,48.8776,48.936,81628.0
2024-11-08 10:50:00,50.3,50.31,50.28,50.3,88445.0,48.936,48.9457,48.9165,48.936,88445.0
2024-11-08 10:55:00,50.3,50.3,50.28,50.29,66615.0,48.936,48.936,48.9165,48.9263,66615.0
2024-11-08 11:00:00,50.28,50.28,50.22,50.23,97780.0,48.9165,48.9165,48.8581,48.8679,97780.0
2024-11-08 11:05:00,50.23,50.24,50.2,50.2,322256.0,48.8679,48.8776,48.8387,48.8387,322256.0
2024-11-08 11:10:00,50.2,50.22,50.19,50.19,64849.0,48.8387,48.8581,48.829,48.829,64849.0
2024-11-08 11:15:00,50.19,50.21,50.18,50.19,169375.0,48.829,48.8484,48.8192,48.829,169375.0
2024-11-08 11:20:00,50.19,50.2,50.17,50.18,79250.0,48.829,48.8387,48.8095,48.8192,79250.0
2024-11-08 11:25:00,50.18,50.19,50.16,50.18,131080.0,48.8192,48.829,48.7998,48.8192,131080.0
2024-11-08 11:30:00,50.18,50.19,50.14,50.17,274879.0,48.8192,48.829,48.7803,48.8095,274879.0
2024-11-08 11:35:00,50.17,50.17,50.14,50.15,71903.0,48.8095,48.8095,48.7803,48.79,71903.0
2024-11-08 11:40:00,50.15,50.16,50.12,50.15,93863.0,48.79,48.7998,48.7609,48.79,93863.0
2024-11-08 11:45:00,50.15,50.15,50.12,50.13,89912.0,48.79,48.79,48.7609,48.7706,89912.0
2024-11-08 11:50:00,50.14,50.15,50.13,50.15,39451.0,48.7803,48.79,48.7706,48.79,39451.0
2024-11-08 11:55:00,50.15,50.15,50.07,50.07,83423.0,48.79,48.79,48.7122,48.7122,83423.0
2024-11-08 12:00:00,50.08,50.09,50.03,50.05,99275.0,48.7219,48.7317,48.6733,48.6928,99275.0
2024-11-08 12:05:00,50.05,50.06,50.02,50.03,116209.0,48.6928,48.7025,48.6636,48.6733,116209.0
2024-11-08 12:10:00,50.03,50.04,50.0,50.01,72222.0,48.6733,48.683,48.6441,48.6538,72222.0
2024-11-08 12:15:00,50.01,50.04,50.01,50.04,178898.0,48.6538,48.683,48.6538,48.683,178898.0
2024-11-08 12:20:00,50.04,50.05,50.02,50.04,112828.0,48.683,48.6928,48.6636,48.683,112828.0
2024-11-08 12:25:00,50.05,50.06,50.03,50.05,59949.0,48.6928,48.7025,48.6733,48.6928,59949.0
2024-11-08 12:30:00,50.05,50.1,50.04,50.09,90989.0,48.6928,48.7414,48.683,48.7317,90989.0
2024-11-08 12:35:00,50.09,50.1,50.06,50.08,57483.0,48.7317,48.7414,48.7025,48.7219,57483.0
2024-11-08 12:40:00,50.08,50.08,50.05,50.08,58843.0,48.7219,48.7219,48.6928,48.7219,58843.0
2024-11-08 12:45:00,50.08,50.1,50.07,50.1,25057.0,48.7219,48.7414,48.7122,48.7414,25057.0
2024-11-08 12:50:00,50.09,50.13,50.09,50.13,52728.0,48.7317,48.7706,48.7317,48.7706,52728.0
2024-11-08 12:55:00,50.13,50.14,50.12,50.13,106168.0,48.7706,48.7803,48.7609,48.7706,106168.0
2024-11-08 13:00:00,50.13,50.14,50.12,50.14,70328.0,48.7706,48.7803,48.7609,48.7803,70328.0
2024-11-08 13:05:00,50.14,50.15,50.13,50.14,64295.0,48.7803,48.79,48.7706,48.7803,64295.0
2024-11-08 13:10:00,50.15,50.16,50.14,50.16,27974.0,48.79,48.7998,48.7803,48.7998,27974.0
2024-11-08 13:15:00,50.16,50.16,50.11,50.12,77403.0,48.7998,48.7998,48.7511,48.7609,77403.0
2024-11-08 13:20:00,50.12,50.13,50.09,50.09,58055.0,48.7609,48.7706,48.7317,48.7317,58055.0
2024-11-08 13:25:00,50.1,50.1,50.09,50.09,24030.0,48.7414,48.7414,48.7317,48.7317,24030.0
2024-11-08 13:30:00,50.09,50.12,50.08,50.12,99614.0,48.7317,48.7609,48.7219,48.7609,99614.0
2024-11-08 13:35:00,50.11,50.13,50.09,50.13,35728.0,48.7511,48.7706,48.7317,48.7706,35728.0
2024-11-08 13:40:00,50.13,50.13,50.11,50.12,37425.0,48.7706,48.7706,48.7511,48.7609,37425.0
2024-11-08 13:45:00,50.11,50.13,50.11,50.12,40560.0,48.7511,48.7706,48.7511,48.7609,40560.0
2024-11-08 13:50:00,50.12,50.13,50.11,50.12,91546.0,48.7609,48.7706,48.7511,48.7609,91546.0
2024-11-08 13:55:00,50.11,50.15,50.11,50.15,56898.0,48.7511,48.79,48.7511,48.79,56898.0
2024-11-08 14:00:00,50.14,50.15,50.11,50.13,42965.0,48.7803,48.79,48.7511,48.7706,42965.0
2024-11-08 14:05:00,50.13,50.18,50.12,50.18,74925.0,48.7706,48.8192,48.7609,48.8192,74925.0
2024-11-08 14:10:00,50.18,50.18,50.16,50.18,93201.0,48.8192,48.8192,48.7998,48.8192,93201.0
2024-11-08 14:15:00,50.18,50.2,50.18,50.19,52787.0,48.8192,48.8387,48.8192,48.829,52787.0
2024-11-08 14:20:00,50.18,50.19,50.18,50.19,82660.0,48.8192,48.829,48.8192,48.829,82660.0
2024-11-08 14:25:00,50.19,50.2,50.18,50.2,80380.0,48.829,48.8387,48.8192,48.8387,80380.0
2024-11-08 14:30:00,50.2,50.21,50.19,50.21,178887.0,48.8387,48.8484,48.829,48.8484,178887.0
2024-11-08 14:35:00,50.21,50.24,50.2,50.23,199414.0,48.8484,48.8776,48.8387,48.8679,199414.0
2024-11-08 14:40:00,50.23,50.25,50.23,50.23,115853.0,48.8679,48.8873,48.8679,48.8679,115853.0
2024-11-08 14:45:00,50.24,50.24,50.21,50.23,94631.0,48.8776,48.8776,48.8484,48.8679,94631.0
2024-11-08 14:50:00,50.23,50.23,50.21,50.22,137071.0,48.8679,48.8679,48.8484,48.8581,137071.0
2024-11-08 14:55:00,50.22,50.24,50.21,50.22,185774.0,48.8581,48.8776,48.8484,48.8581,185774.0
2024-11-08 15:00:00,50.22,50.22,50.19,50.21,119529.0,48.8581,48.8581,48.829,48.8484,119529.0
2024-11-08 15:05:00,50.21,50.22,50.2,50.22,70302.0,48.8484,48.8581,48.8387,48.8581,70302.0
2024-11-08 15:10:00,50.22,50.22,50.19,50.2,175496.0,48.8581,48.8581,48.829,48.8387,175496.0
2024-11-08 15:15:00,50.2,50.21,50.19,50.2,76108.0,48.8387,48.8484,48.829,48.8387,76108.0
2024-11-08 15:20:00,50.2,50.21,50.19,50.2,149062.0,48.8387,48.8484,48.829,48.8387,149062.0
2024-11-08 15:25:00,50.21,50.21,50.18,50.19,72097.0,48.8484,48.8484,48.8192,48.829,72097.0
2024-11-08 15:30:00,50.19,50.2,50.16,50.16,107907.0,48.829,48.8387,48.7998,48.7998,107907.0
2024-11-08 15:35:00,50.17,50.19,50.16,50.18,95702.0,48.8095,48.829,48.7998,48.8192,95702.0
2024-11-08 15:40:00,50.19,50.19,50.18,50.18,58278.0,48.829,48.829,48.8192,48.8192,58278.0
2024-11-08 15:45:00,50.19,50.19,50.17,50.19,125218.0,48.829,48.829,48.8095,48.829,125218.0
2024-11-08 15:50:00,50.18,50.24,50.17,50.24,66391.0,48.8192,48.8776,48.8095,48.8776,66391.0
2024-11-08 15:55:00,50.23,50.26,50.21,50.25,296978.0,48.8679,48.8971,48.8484,48.8873,296978.0
2024-11-11 09:30:00,50.35,50.38,50.32,50.34,403930.0,48.9846,49.0138,48.9554,48.9749,403930.0
2024-11-11 09:35:00,50.34,50.4,50.33,50.38,51821.0,48.9749,49.0333,48.9652,49.0138,51821.0
2024-11-11 09:40:00,50.37,50.4,50.3,50.32,37715.0,49.0041,49.0333,48.936,48.9554,37715.0
2024-11-11 09:45:00,50.33,50.33,50.29,50.33,101770.0,48.9652,48.9652,48.9263,48.9652,101770.0
2024-11-11 09:50:00,50.33,50.34,50.3,50.31,90177.0,48.9652,48.9749,48.936,48.9457,90177.0
2024-11-11 09:55:00,50.3,50.31,50.26,50.3,44804.0,48.936,48.9457,48.8971,48.936,44804.0
2024-11-11 10:00:00,50.3,50.35,50.3,50.34,126034.0,48.936,48.9846,48.936,48.9749,126034.0
2024-11-11 10:05:00,50.34,50.34,50.3,50.3,36115.0,48.9749,48.9749,48.936,48.936,36115.0
2024-11-11 10:10:00,50.3,50.34,50.3,50.31,286988.0,48.936,48.9749,48.936,48.9457,286988.0
2024-11-11 10:15:00,50.31,50.34,50.3,50.3,142419.0,48.9457,48.9749,48.936,48.936,142419.0
2024-11-11 10:20:00,50.31,50.32,50.28,50.31,125284.0,48.9457,48.9554,48.9165,48.9457,125284.0
2024-11-11 10:25:00,50.3,50.31,50.29,50.3,113269.0,48.936,48.9457,48.9263,48.936,113269.0
2024-11-11 10:30:00,50.31,50.32,50.29,50.3,70360.0,48.9457,48.9554,48.9263,48.936,70360.0
2024-11-11 10:35:00,50.3,50.34,50.29,50.33,76632.0,48.936,48.9749,48.9263,48.9652,76632.0
2024-11-11 10:40:00,50.34,50.34,50.3,50.31,140113.0,48.9749,48.9749,48.936,48.9457,140113.0
2024-11-11 10:45:00,50.31,50.33,50.3,50.33,100090.0,48.9457,48.9652,48.936,48.9652,100090.0
2024-11-11 10:50:00,50.33,50.33,50.3,50.33,103369.0,48.9652,48.9652,48.936,48.9652,103369.0
2024-11-11 10:55:00,50.34,50.37,50.33,50.36,108979.0,48.9749,49.0041,48.9652,48.9944,108979.0
2024-11-11 11:00:00,50.37,50.38,50.34,50.34,94909.0,49.0041,49.0138,48.9749,48.9749,94909.0
2024-11-11 11:05:00,50.34,50.35,50.32,50.34,49994.0,48.9749,48.9846,48.9554,48.9749,49994.0
2024-11-11 11:10:00,50.34,50.35,50.32,50.34,38472.0,48.9749,48.9846,48.9554,48.9749,38472.0
2024-11-11 11:15:00,50.33,50.35,50.32,50.34,105867.0,48.9652,48.9846,48.9554,48.9749,105867.0
2024-11-11 11:20:00,50.34,50.36,50.32,50.35,55301.0,48.9749,48.9944,48.9554,48.9846,55301.0
2024-11-11 11:25:00,50.35,50.35,50.31,50.31,171462.0,48.9846,48.9846,48.9457,48.9457,171462.0
2024-11-11 11:30:00,50.31,50.34,50.3,50.32,197600.0,48.9457,48.9749,48.936,48.9554,197600.0
2024-11-11 11:35:00,50.32,50.38,50.31,50.37,30916.0,48.9554,49.0138,48.9457,49.0041,30916.0
2024-11-11 11:40:00,50.37,50.37,50.34,50.35,44924.0,49.0041,49.0041,48.9749,48.9846,44924.0
2024-11-11 11:45:00,50.36,50.37,50.34,50.36,33794.0,48.9944,49.0041,48.9749,48.9944,33794.0
2024-11-11 11:50:00,50.36,50.36,50.34,50.36,76333.0,48.9944,48.9944,48.9749,48.9944,76333.0
2024-11-11 11:55:00,50.36,50.38,50.35,50.38,27153.0,48.9944,49.0138,48.9846,49.0138,27153.0
2024-11-11 12:00:00,50.38,50.39,50.36,50.38,74845.0,49.0138,49.0235,48.9944,49.0138,74845.0
2024-11-11 12:05:00,50.38,50.38,50.36,50.38,67245.0,49.0138,49.0138,48.9944,49.0138,67245.0
2024-11-11 12:10:00,50.38,50.38,50.37,50.38,47154.0,49.0138,49.0138,49.0041,49.0138,47154.0
2024-11-11 12:15:00,50.38,50.39,50.35,50.36,26746.0,49.0138,49.0235,48.9846,48.9944,26746.0
2024-11-11 12:20:00,50.36,50.36,50.32,50.32,71606.0,48.9944,48.9944,48.9554,48.9554,71606.0
2024-11-11 12:25:00,50.32,50.33,50.3,50.3,104708.0,48.9554,48.9652,48.936,48.936,104708.0
2024-11-11 12:30:00,50.31,50.33,50.3,50.33,349549.0,48.9457,48.9652,48.936,48.9652,349549.0
2024-11-11 12:35:00,50.33,50.33,50.32,50.33,15686.0,48.9652,48.9652,48.9554,48.9652,15686.0
2024-11-11 12:40:00,50.33,50.33,50.3,50.31,370223.0,48.9652,48.9652,48.936,48.9457,370223.0
2024-11-11 12:45:00,50.31,50.31,50.3,50.3,74365.0,48.9457,48.9457,48.936,48.936,74365.0
2024-11-11 12:50:00,50.3,50.32,50.29,50.31,41777.0,48.936,48.9554,48.9263,48.9457,41777.0
2024-11-11 12:55:00,50.3,50.31,50.27,50.28,53534.0,48.936,48.9457,48.9068,48.9165,53534.0
2024-11-11 13:00:00,50.28,50.28,50.23,50.24,48389.0,48.9165,48.9165,48.8679,48.8776,48389.0
2024-11-11 13:05:00,50.23,50.26,50.22,50.26,40660.0,48.8679,48.8971,48.8581,48.8971,40660.0
2024-11-11 13:10:00,50.26,50.26,50.23,50.24,56022.0,48.8971,48.8971,48.8679,48.8776,56022.0
2024-11-11 13:15:00,50.24,50.25,50.22,50.22,65585.0,48.8776,48.8873,48.8581,48.8581,65585.0
2024-11-11 13:20:00,50.23,50.23,50.17,50.18,60677.0,48.8679,48.8679,48.8095,48.8192,60677.0
2024-11-11 13:25:00,50.19,50.21,50.18,50.21,57140.0,48.829,48.8484,48.8192,48.8484,57140.0
2024-11-11 13:30:00,50.21,50.22,50.19,50.21,48137.0,48.8484,48.8581,48.829,48.8484,48137.0
2024-11-11 13:35:00,50.2,50.24,50.2,50.23,76417.0,48.8387,48.8776,48.8387,48.8679,76417.0
2024-11-11 13:40:00,50.24,50.24,50.22,50.23,29696.0,48.8776,48.8776,48.8581,48.8679,29696.0
2024-11-11 13:45:00,50.23,50.26,50.23,50.25,25349.0,48.8679,48.8971,48.8679,48.8873,25349.0
2024-11-11 13:50:00,50.24,50.28,50.24,50.27,33851.0,48.8776,48.9165,48.8776,48.9068,33851.0
2024-11-11 13:55:00,50.27,50.27,50.26,50.27,24194.0,48.9068,48.9068,48.8971,48.9068,24194.0
2024-11-11 14:00:00,50.27,50.27,50.25,50.26,31568.0,48.9068,48.9068,48.8873,48.8971,31568.0
2024-11-11 14:05:00,50.25,50.28,50.25,50.27,36084.0,48.8873,48.9165,48.8873,48.9068,36084.0
2024-11-11 14:10:00,50.26,50.27,50.25,50.26,45289.0,48.8971,48.9068,48.8873,48.8971,45289.0
2024-11-11 14:15:00,50.26,50.29,50.25,50.28,46157.0,48.8971,48.9263,48.8873,48.9165,46157.0
2024-11-11 14:20:00,50.28,50.29,50.27,50.28,54730.0,48.9165,48.9263,48.9068,48.9165,54730.0
2024-11-11 14:25:00,50.28,50.29,50.27,50.28,75975.0,48.9165,48.9263,48.9068,48.9165,75975.0
2024-11-11 14:30:00,50.28,50.29,50.27,50.28,56672.0,48.9165,48.9263,48.9068,48.9165,56672.0
2024-11-11 14:35:00,50.29,50.3,50.28,50.29,51411.0,48.9263,48.936,48.9165,48.9263,51411.0
2024-11-11 14:40:00,50.28,50.29,50.28,50.29,142932.0,48.9165,48.9263,48.9165,48.9263,142932.0
2024-11-11 14:45:00,50.29,50.3,50.26,50.3,83895.0,48.9263,48.936,48.8971,48.936,83895.0
2024-11-11 14:50:00,50.3,50.3,50.28,50.3,51830.0,48.936,48.936,48.9165,48.936,51830.0
2024-11-11 14:55:00,50.29,50.3,50.28,50.29,49367.0,48.9263,48.936,48.9165,48.9263,49367.0
2024-11-11 15:00:00,50.28,50.29,50.28,50.29,64908.0,48.9165,48.9263,48.9165,48.9263,64908.0
2024-11-11 15:05:00,50.29,50.3,50.28,50.3,74494.0,48.9263,48.936,48.9165,48.936,74494.0
2024-11-11 15:10:00,50.3,50.31,50.29,50.29,76647.0,48.936,48.9457,48.9263,48.9263,76647.0
2024-11-11 15:15:00,50.29,50.3,50.27,50.28,100246.0,48.9263,48.936,48.9068,48.9165,100246.0
2024-11-11 15:20:00,50.28,50.3,50.27,50.3,194486.0,48.9165,48.936,48.9068,48.936,194486.0
2024-11-11 15:25:00,50.29,50.3,50.28,50.28,111871.0,48.9263,48.936,48.9165,48.9165,111871.0
2024-11-11 15:30:00,50.28,50.29,50.26,50.28,84010.0,48.9165,48.9263,48.8971,48.9165,84010.0
2024-11-11 15:35:00,50.27,50.28,50.25,50.25,84085.0,48.9068,48.9165,48.8873,48.8873,84085.0
2024-11-11 15:40:00,50.26,50.27,50.24,50.25,175201.0,48.8971,48.9068,48.8776,48.8873,175201.0
2024-11-11 15:45:00,50.25,50.26,50.23,50.25,84862.0,48.8873,48.8971,48.8679,48.8873,84862.0
2024-11-11 15:50:00,50.26,50.26,50.24,50.25,113029.0,48.8971,48.8971,48.8776,48.8873,113029.0
2024-11-11 15:55:00,50.25,50.25,50.21,50.23,198491.0,48.8873,48.8873,48.8484,48.8679,198491.0
2024-11-12 09:30:00,49.8,49.8,49.75,49.76,305352.0,48.4495,48.4495,48.4009,48.4106,305352.0
2024-11-12 09:35:00,49.75,49.82,49.74,49.8,87090.0,48.4009,48.469,48.3912,48.4495,87090.0
2024-11-12 09:40:00,49.8,49.81,49.77,49.79,84607.0,48.4495,48.4593,48.4204,48.4398,84607.0
2024-11-12 09:45:00,49.78,49.78,49.74,49.76,373357.0,48.4301,48.4301,48.3912,48.4106,373357.0
2024-11-12 09:50:00,49.76,49.78,49.74,49.76,138780.0,48.4106,48.4301,48.3912,48.4106,138780.0
2024-11-12 09:55:00,49.75,49.78,49.72,49.73,147019.0,48.4009,48.4301,48.3717,48.3814,147019.0
2024-11-12 10:00:00,49.73,49.74,49.6,49.61,300738.0,48.3814,48.3912,48.255,48.2647,300738.0
2024-11-12 10:05:00,49.61,49.62,49.56,49.59,309790.0,48.2647,48.2744,48.216,48.2452,309790.0
2024-11-12 10:10:00,49.59,49.61,49.55,49.58,362204.0,48.2452,48.2647,48.2063,48.2355,362204.0
2024-11-12 10:15:00,49.58,49.58,49.51,49.51,180350.0,48.2355,48.2355,48.1674,48.1674,180350.0
2024-11-12 10:20:00,49.51,49.54,49.49,49.5,288419.0,48.1674,48.1966,48.1479,48.1577,288419.0
2024-11-12 10:25:00,49.5,49.53,49.49,49.5,431629.0,48.1577,48.1869,48.1479,48.1577,431629.0
2024-11-12 10:30:00,49.5,49.51,49.47,49.51,118093.0,48.1577,48.1674,48.1285,48.1674,118093.0
2024-11-12 10:35:00,49.5,49.53,49.48,49.5,204152.0,48.1577,48.1869,48.1382,48.1577,204152.0
2024-11-12 10:40:00,49.49,49.52,49.47,49.48,160159.0,48.1479,48.1771,48.1285,48.1382,160159.0
2024-11-12 10:45:00,49.48,49.48,49.46,49.47,160919.0,48.1382,48.1382,48.1188,48.1285,160919.0
2024-11-12 10:50:00,49.47,49.47,49.44,49.47,158285.0,48.1285,48.1285,48.0993,48.1285,158285.0
2024-11-12 10:55:00,49.47,49.5,49.45,49.46,155140.0,48.1285,48.1577,48.109,48.1188,155140.0
2024-11-12 11:00:00,49.45,49.46,49.39,49.41,137974.0,48.109,48.1188,48.0507,48.0701,137974.0
2024-11-12 11:05:00,49.41,49.41,49.36,49.36,77193.0,48.0701,48.0701,48.0215,48.0215,77193.0
2024-11-12 11:10:00,49.37,49.38,49.34,49.34,108933.0,48.0312,48.0409,48.002,48.002,108933.0
2024-11-12 11:15:00,49.35,49.41,49.35,49.41,197382.0,48.0117,48.0701,48.0117,48.0701,197382.0
2024-11-12 11:20:00,49.41,49.41,49.34,49.35,117238.0,48.0701,48.0701,48.002,48.0117,117238.0
2024-11-12 11:25:00,49.35,49.37,49.34,49.35,154642.0,48.0117,48.0312,48.002,48.0117,154642.0
2024-11-12 11:30:00,49.35,49.36,49.32,49.34,122981.0,48.0117,48.0215,47.9826,48.002,122981.0
2024-11-12 11:35:00,49.33,49.34,49.23,49.25,123945.0,47.9923,48.002,47.895,47.9145,123945.0
2024-11-12 11:40:00,49.25,49.26,49.22,49.23,75092.0,47.9145,47.9242,47.8853,47.895,75092.0
2024-11-12 11:45:00,49.23,49.24,49.17,49.17,152898.0,47.895,47.9047,47.8366,47.8366,152898.0
2024-11-12 11:50:00,49.18,49.26,49.18,49.25,94582.0,47.8464,47.9242,47.8464,47.9145,94582.0
2024-11-12 11:55:00,49.25,49.25,49.18,49.19,25176.0,47.9145,47.9145,47.8464,47.8561,25176.0
2024-11-12 12:00:00,49.19,49.23,49.17,49.22,77553.0,47.8561,47.895,47.8366,47.8853,77553.0
2024-11-12 12:05:00,49.23,49.24,49.22,49.23,126535.0,47.895,47.9047,47.8853,47.895,126535.0
2024-11-12 12:10:00,49.22,49.23,49.17,49.2,63823.0,47.8853,47.895,47.8366,47.8658,63823.0
2024-11-12 12:15:00,49.2,49.21,49.18,49.21,194115.0,47.8658,47.8755,47.8464,47.8755,194115.0
2024-11-12 12:20:00,49.22,49.22,49.18,49.19,120860.0,47.8853,47.8853,47.8464,47.8561,120860.0
2024-11-12 12:25:00,49.2,49.22,49.18,49.2,68695.0,47.8658,47.8853,47.8464,47.8658,68695.0
2024-11-12 12:30:00,49.2,49.24,49.18,49.23,86541.0,47.8658,47.9047,47.8464,47.895,86541.0
2024-11-12 12:35:00,49.22,49.26,49.21,49.25,58804.0,47.8853,47.9242,47.8755,47.9145,58804.0
2024-11-12 12:40:00,49.25,49.25,49.2,49.22,164882.0,47.9145,47.9145,47.8658,47.8853,164882.0
2024-11-12 12:45:00,49.22,49.22,49.18,49.19,124330.0,47.8853,47.8853,47.8464,47.8561,124330.0
2024-11-12 12:50:00,49.19,49.23,49.18,49.22,44757.0,47.8561,47.895,47.8464,47.8853,44757.0
2024-11-12 12:55:00,49.22,49.23,49.15,49.16,318937.0,47.8853,47.895,47.8172,47.8269,318937.0
2024-11-12 13:00:00,49.16,49.23,49.16,49.21,55911.0,47.8269,47.895,47.8269,47.8755,55911.0
2024-11-12 13:05:00,49.21,49.23,49.18,49.22,113889.0,47.8755,47.895,47.8464,47.8853,113889.0
2024-11-12 13:10:00,49.22,49.25,49.21,49.24,49407.0,47.8853,47.9145,47.8755,47.9047,49407.0
2024-11-12 13:15:00,49.25,49.28,49.24,49.28,46122.0,47.9145,47.9436,47.9047,47.9436,46122.0
2024-11-12 13:20:00,49.28,49.28,49.22,49.25,56052.0,47.9436,47.9436,47.8853,47.9145,56052.0
2024-11-12 13:25:00,49.24,49.29,49.24,49.29,41210.0,47.9047,47.9534,47.9047,47.9534,41210.0
2024-11-12 13:30:00,49.29,49.31,49.27,49.3,76884.0,47.9534,47.9728,47.9339,47.9631,76884.0
2024-11-12 13:35:00,49.31,49.32,49.3,49.3,78042.0,47.9728,47.9826,47.9631,47.9631,78042.0
2024-11-12 13:40:00,49.3,49.32,49.29,49.32,87889.0,47.9631,47.9826,47.9534,47.9826,87889.0
2024-11-12 13:45:00,49.31,49.32,49.3,49.3,64552.0,47.9728,47.9826,47.9631,47.9631,64552.0
2024-11-12 13:50:00,49.3,49.34,49.3,49.34,70802.0,47.9631,48.002,47.9631,48.002,70802.0
2024-11-12 13:55:00,49.34,49.37,49.33,49.35,80305.0,48.002,48.0312,47.9923,48.0117,80305.0
2024-11-12 14:00:00,49.35,49.37,49.34,49.37,36338.0,48.0117,48.0312,48.002,48.0312,36338.0
2024-11-12 14:05:00,49.36,49.39,49.36,49.38,128979.0,48.0215,48.0507,48.0215,48.0409,128979.0
2024-11-12 14:10:00,49.39,49.39,49.37,49.39,200997.0,48.0507,48.0507,48.0312,48.0507,200997.0
2024-11-12 14:15:00,49.39,49.41,49.38,49.41,52432.0,48.0507,48.0701,48.0409,48.0701,52432.0
2024-11-12 14:20:00,49.41,49.43,49.39,49.43,82446.0,48.0701,48.0896,48.0507,48.0896,82446.0
2024-11-12 14:25:00,49.42,49.43,49.4,49.41,138496.0,48.0798,48.0896,48.0604,48.0701,138496.0
2024-11-12 14:30:00,49.41,49.41,49.4,49.41,168197.0,48.0701,48.0701,48.0604,48.0701,168197.0
2024-11-12 14:35:00,49.41,49.43,49.41,49.41,67919.0,48.0701,48.0896,48.0701,48.0701,67919.0
2024-11-12 14:40:00,49.41,49.46,49.41,49.46,170610.0,48.0701,48.1188,48.0701,48.1188,170610.0
2024-11-12 14:45:00,49.46,49.46,49.43,49.44,194241.0,48.1188,48.1188,48.0896,48.0993,194241.0
2024-11-12 14:50:00,49.44,49.44,49.41,49.43,56889.0,48.0993,48.0993,48.0701,48.0896,56889.0
2024-11-12 14:55:00,49.42,49.43,49.41,49.41,103251.0,48.0798,48.0896,48.0701,48.0701,103251.0
2024-11-12 15:00:00,49.41,49.42,49.4,49.41,82023.0,48.0701,48.0798,48.0604,48.0701,82023.0
2024-11-12 15:05:00,49.41,49.42,49.4,49.42,127812.0,48.0701,48.0798,48.0604,48.0798,127812.0
2024-11-12 15:10:00,49.42,49.42,49.4,49.41,119445.0,48.0798,48.0798,48.0604,48.0701,119445.0
2024-11-12 15:15:00,49.4,49.43,49.4,49.41,86719.0,48.0604,48.0896,48.0604,48.0701,86719.0
2024-11-12 15:20:00,49.42,49.42,49.39,49.41,55945.0,48.0798,48.0798,48.0507,48.0701,55945.0
2024-11-12 15:25:00,49.41,49.41,49.38,49.4,141349.0,48.0701,48.0701,48.0409,48.0604,141349.0
2024-11-12 15:30:00,49.4,49.4,49.39,49.4,67607.0,48.0604,48.0604,48.0507,48.0604,67607.0
2024-11-12 15:35:00,49.4,49.41,49.37,49.41,156142.0,48.0604,48.0701,48.0312,48.0701,156142.0
2024-11-12 15:40:00,49.41,49.43,49.4,49.41,165682.0,48.0701,48.0896,48.0604,48.0701,165682.0
2024-11-12 15:45:00,49.41,49.44,49.41,49.44,99802.0,48.0701,48.0993,48.0701,48.0993,99802.0
2024-11-12 15:50:00,49.44,49.45,49.42,49.42,406212.0,48.0993,48.109,48.0798,48.0798,406212.0
2024-11-12 15:55:00,49.43,49.43,49.39,49.41,795580.0,48.0896,48.0896,48.0507,48.0701,795580.0
2024-11-13 09:30:00,49.26,49.26,49.22,49.22,304858.0,47.9242,47.9242,47.8853,47.8853,304858.0
2024-11-13 09:35:00,49.23,49.23,49.16,49.21,176635.0,47.895,47.895,47.8269,47.8755,176635.0
2024-11-13 09:40:00,49.2,49.25,49.16,49.25,87846.0,47.8658,47.9145,47.8269,47.9145,87846.0
2024-11-13 09:45:00,49.24,49.25,49.14,49.15,77178.0,47.9047,47.9145,47.8074,47.8172,77178.0
2024-11-13 09:50:00,49.15,49.15,48.98,49.03,165206.0,47.8172,47.8172,47.6518,47.7004,165206.0
2024-11-13 09:55:00,49.03,49.1,49.02,49.06,106945.0,47.7004,47.7685,47.6907,47.7296,106945.0
2024-11-13 10:00:00,49.06,49.08,49.0,49.01,376337.0,47.7296,47.7491,47.6712,47.681,376337.0
2024-11-13 10:05:00,49.01,49.01,48.84,48.93,362310.0,47.681,47.681,47.5156,47.6031,362310.0
2024-11-13 10:10:00,48.93,49.01,48.92,48.95,259427.0,47.6031,47.681,47.5934,47.6226,259427.0
2024-11-13 10:15:00,48.95,48.98,48.93,48.95,133054.0,47.6226,47.6518,47.6031,47.6226,133054.0
2024-11-13 10:20:00,48.95,48.96,48.9,48.93,148100.0,47.6226,47.6323,47.5739,47.6031,148100.0
2024-11-13 10:25:00,48.93,48.94,48.89,48.91,87979.0,47.6031,47.6129,47.5642,47.5837,87979.0
2024-11-13 10:30:00,48.91,49.05,48.91,49.01,159905.0,47.5837,47.7199,47.5837,47.681,159905.0
2024-11-13 10:35:00,49.0,49.03,48.96,48.98,128235.0,47.6712,47.7004,47.6323,47.6518,128235.0
2024-11-13 10:40:00,48.98,49.02,48.92,49.02,118267.0,47.6518,47.6907,47.5934,47.6907,118267.0
2024-11-13 10:45:00,49.01,49.06,48.98,49.05,271985.0,47.681,47.7296,47.6518,47.7199,271985.0
2024-11-13 10:50:00,49.04,49.08,49.02,49.07,218711.0,47.7101,47.7491,47.6907,47.7393,218711.0
2024-11-13 10:55:00,49.07,49.11,49.06,49.09,170635.0,47.7393,47.7783,47.7296,47.7588,170635.0
2024-11-13 11:00:00,49.09,49.12,49.09,49.1,178694.0,47.7588,47.788,47.7588,47.7685,178694.0
2024-11-13 11:05:00,49.09,49.13,49.06,49.13,166556.0,47.7588,47.7977,47.7296,47.7977,166556.0
2024-11-13 11:10:00,49.12,49.13,49.1,49.11,140127.0,47.788,47.7977,47.7685,47.7783,140127.0
2024-11-13 11:15:00,49.11,49.12,49.09,49.09,129205.0,47.7783,47.788,47.7588,47.7588,129205.0
2024-11-13 11:20:00,49.09,49.12,49.08,49.12,142335.0,47.7588,47.788,47.7491,47.788,142335.0
2024-11-13 11:25:00,49.12,49.16,49.11,49.15,78087.0,47.788,47.8269,47.7783,47.8172,78087.0
2024-11-13 11:30:00,49.15,49.18,49.14,49.17,152975.0,47.8172,47.8464,47.8074,47.8366,152975.0
2024-11-13 11:35:00,49.16,49.18,49.13,49.14,122672.0,47.8269,47.8464,47.7977,47.8074,122672.0
2024-11-13 11:40:00,49.14,49.15,49.09,49.1,144986.0,47.8074,47.8172,47.7588,47.7685,144986.0
2024-11-13 11:45:00,49.11,49.16,49.1,49.13,78465.0,47.7783,47.8269,47.7685,47.7977,78465.0
2024-11-13 11:50:00,49.13,49.14,49.11,49.13,82448.0,47.7977,47.8074,47.7783,47.7977,82448.0
2024-11-13 11:55:00,49.12,49.14,49.1,49.14,88772.0,47.788,47.8074,47.7685,47.8074,88772.0
2024-11-13 12:00:00,49.13,49.14,49.12,49.13,41553.0,47.7977,47.8074,47.788,47.7977,41553.0
2024-11-13 12:05:00,49.13,49.2,49.12,49.18,197602.0,47.7977,47.8658,47.788,47.8464,197602.0
2024-11-13 12:10:00,49.18,49.21,49.17,49.19,105585.0,47.8464,47.8755,47.8366,47.8561,105585.0
2024-11-13 12:15:00,49.2,49.23,49.17,49.18,306421.0,47.8658,47.895,47.8366,47.8464,306421.0
2024-11-13 12:20:00,49.18,49.18,49.14,49.16,97879.0,47.8464,47.8464,47.8074,47.8269,97879.0
2024-11-13 12:25:00,49.16,49.16,49.13,49.15,132996.0,47.8269,47.8269,47.7977,47.8172,132996.0
2024-11-13 12:30:00,49.15,49.18,49.14,49.16,102467.0,47.8172,47.8464,47.8074,47.8269,102467.0
2024-11-13 12:35:00,49.16,49.21,49.16,49.2,73598.0,47.8269,47.8755,47.8269,47.8658,73598.0
2024-11-13 12:40:00,49.2,49.2,49.17,49.18,81099.0,47.8658,47.8658,47.8366,47.8464,81099.0
2024-11-13 12:45:00,49.18,49.23,49.18,49.22,127838.0,47.8464,47.895,47.8464,47.8853,127838.0
2024-11-13 12:50:00,49.22,49.22,49.19,49.21,146431.0,47.8853,47.8853,47.8561,47.8755,146431.0
2024-11-13 12:55:00,49.21,49.21,49.19,49.2,115970.0,47.8755,47.8755,47.8561,47.8658,115970.0
2024-11-13 13:00:00,49.2,49.21,49.19,49.2,99324.0,47.8658,47.8755,47.8561,47.8658,99324.0
2024-11-13 13:05:00,49.2,49.2,49.15,49.16,105881.0,47.8658,47.8658,47.8172,47.8269,105881.0
2024-11-13 13:10:00,49.16,49.16,49.13,49.16,74680.0,47.8269,47.8269,47.7977,47.8269,74680.0
2024-11-13 13:15:00,49.16,49.16,49.13,49.14,138480.0,47.8269,47.8269,47.7977,47.8074,138480.0
2024-11-13 13:20:00,49.14,49.16,49.13,49.15,130274.0,47.8074,47.8269,47.7977,47.8172,130274.0
2024-11-13 13:25:00,49.15,49.15,49.14,49.14,107608.0,47.8172,47.8172,47.8074,47.8074,107608.0
2024-11-13 13:30:00,49.15,49.17,49.14,49.16,69590.0,47.8172,47.8366,47.8074,47.8269,69590.0
2024-11-13 13:35:00,49.16,49.16,49.13,49.15,93384.0,47.8269,47.8269,47.7977,47.8172,93384.0
2024-11-13 13:40:00,49.15,49.17,49.14,49.16,59090.0,47.8172,47.8366,47.8074,47.8269,59090.0
2024-11-13 13:45:00,49.16,49.18,49.16,49.18,128639.0,47.8269,47.8464,47.8269,47.8464,128639.0
2024-11-13 13:50:00,49.18,49.19,49.17,49.19,79355.0,47.8464,47.8561,47.8366,47.8561,79355.0
2024-11-13 13:55:00,49.19,49.19,49.16,49.16,77755.0,47.8561,47.8561,47.8269,47.8269,77755.0
2024-11-13 14:00:00,49.17,49.17,49.15,49.16,75770.0,47.8366,47.8366,47.8172,47.8269,75770.0
2024-11-13 14:05:00,49.16,49.17,49.14,49.15,106182.0,47.8269,47.8366,47.8074,47.8172,106182.0
2024-11-13 14:10:00,49.16,49.17,49.14,49.16,157863.0,47.8269,47.8366,47.8074,47.8269,157863.0
2024-11-13 14:15:00,49.16,49.18,49.12,49.13,88501.0,47.8269,47.8464,47.788,47.7977,88501.0
2024-11-13 14:20:00,49.13,49.16,49.12,49.16,125503.0,47.7977,47.8269,47.788,47.8269,125503.0
2024-11-13 14:25:00,49.15,49.16,49.13,49.14,53365.0,47.8172,47.8269,47.7977,47.8074,53365.0
2024-11-13 14:30:00,49.14,49.14,49.11,49.13,123569.0,47.8074,47.8074,47.7783,47.7977,123569.0
2024-11-13 14:35:00,49.13,49.13,49.1,49.11,116418.0,47.7977,47.7977,47.7685,47.7783,116418.0
2024-11-13 14:40:00,49.11,49.11,49.08,49.1,121485.0,47.7783,47.7783,47.7491,47.7685,121485.0
2024-11-13 14:45:00,49.09,49.12,49.08,49.08,62467.0,47.7588,47.788,47.7491,47.7491,62467.0
2024-11-13 14:50:00,49.09,49.11,49.08,49.09,98337.0,47.7588,47.7783,47.7491,47.7588,98337.0
2024-11-13 14:55:00,49.08,49.09,49.07,49.08,186371.0,47.7491,47.7588,47.7393,47.7491,186371.0
2024-11-13 15:00:00,49.08,49.08,49.03,49.05,294364.0,47.7491,47.7491,47.7004,47.7199,294364.0
2024-11-13 15:05:00,49.05,49.1,49.04,49.1,84708.0,47.7199,47.7685,47.7101,47.7685,84708.0
2024-11-13 15:10:00,49.09,49.11,49.09,49.11,52321.0,47.7588,47.7783,47.7588,47.7783,52321.0
2024-11-13 15:15:00,49.11,49.13,49.1,49.13,55531.0,47.7783,47.7977,47.7685,47.7977,55531.0
2024-11-13 15:20:00,49.13,49.15,49.12,49.14,53598.0,47.7977,47.8172,47.788,47.8074,53598.0
2024-11-13 15:25:00,49.13,49.14,49.12,49.12,97870.0,47.7977,47.8074,47.788,47.788,97870.0
2024-11-13 15:30:00,49.13,49.14,49.1,49.14,291467.0,47.7977,47.8074,47.7685,47.8074,291467.0
2024-11-13 15:35:00,49.13,49.16,49.13,49.16,224915.0,47.7977,47.8269,47.7977,47.8269,224915.0
2024-11-13 15:40:00,49.16,49.17,49.15,49.16,124617.0,47.8269,47.8366,47.8172,47.8269,124617.0
2024-11-13 15:45:00,49.16,49.16,49.14,49.16,121882.0,47.8269,47.8269,47.8074,47.8269,121882.0
2024-11-13 15:50:00,49.16,49.16,49.12,49.12,324675.0,47.8269,47.8269,47.788,47.788,324675.0
2024-11-13 15:55:00,49.12,49.13,49.1,49.12,327672.0,47.788,47.7977,47.7685,47.788,327672.0
2024-11-14 09:30:00,49.44,49.47,49.42,49.47,242939.0,48.0993,48.1285,48.0798,48.1285,242939.0
2024-11-14 09:35:00,49.47,49.49,49.43,49.44,73423.0,48.1285,48.1479,48.0896,48.0993,73423.0
2024-11-14 09:40:00,49.44,49.44,49.33,49.36,459404.0,48.0993,48.0993,47.9923,48.0215,459404.0
2024-11-14 09:45:00,49.36,49.4,49.33,49.4,236683.0,48.0215,48.0604,47.9923,48.0604,236683.0
2024-11-14 09:50:00,49.4,49.42,49.34,49.38,364631.0,48.0604,48.0798,48.002,48.0409,364631.0
2024-11-14 09:55:00,49.37,49.38,49.34,49.36,260163.0,48.0312,48.0409,48.002,48.0215,260163.0
2024-11-14 10:00:00,49.37,49.42,49.35,49.41,324503.0,48.0312,48.0798,48.0117,48.0701,324503.0
2024-11-14 10:05:00,49.41,49.45,49.38,49.38,154797.0,48.0701,48.109,48.0409,48.0409,154797.0
2024-11-14 10:10:00,49.39,49.42,49.37,49.4,217245.0,48.0507,48.0798,48.0312,48.0604,217245.0
2024-11-14 10:15:00,49.4,49.41,49.35,49.37,395011.0,48.0604,48.0701,48.0117,48.0312,395011.0
2024-11-14 10:20:00,49.37,49.4,49.34,49.38,127390.0,48.0312,48.0604,48.002,48.0409,127390.0
2024-11-14 10:25:00,49.38,49.43,49.37,49.43,82472.0,48.0409,48.0896,48.0312,48.0896,82472.0
2024-11-14 10:30:00,49.42,49.43,49.38,49.4,100914.0,48.0798,48.0896,48.0409,48.0604,100914.0
2024-11-14 10:35:00,49.4,49.42,49.39,49.41,85392.0,48.0604,48.0798,48.0507,48.0701,85392.0
2024-11-14 10:40:00,49.41,49.42,49.36,49.4,76243.0,48.0701,48.0798,48.0215,48.0604,76243.0
2024-11-14 10:45:00,49.4,49.42,49.39,49.41,92364.0,48.0604,48.0798,48.0507,48.0701,92364.0
2024-11-14 10:50:00,49.4,49.46,49.4,49.43,89490.0,48.0604,48.1188,48.0604,48.0896,89490.0
2024-11-14 10:55:00,49.43,49.45,49.41,49.43,165312.0,48.0896,48.109,48.0701,48.0896,165312.0
2024-11-14 11:00:00,49.43,49.45,49.38,49.4,536209.0,48.0896,48.109,48.0409,48.0604,536209.0
2024-11-14 11:05:00,49.4,49.45,49.39,49.43,141402.0,48.0604,48.109,48.0507,48.0896,141402.0
2024-11-14 11:10:00,49.43,49.46,49.42,49.45,97189.0,48.0896,48.1188,48.0798,48.109,97189.0
2024-11-14 11:15:00,49.45,49.48,49.45,49.47,261757.0,48.109,48.1382,48.109,48.1285,261757.0
2024-11-14 11:20:00,49.47,49.5,49.47,49.5,98485.0,48.1285,48.1577,48.1285,48.1577,98485.0
2024-11-14 11:25:00,49.5,49.51,49.47,49.48,83777.0,48.1577,48.1674,48.1285,48.1382,83777.0
2024-11-14 11:30:00,49.47,49.48,49.45,49.47,311651.0,48.1285,48.1382,48.109,48.1285,311651.0
2024-11-14 11:35:00,49.47,49.48,49.46,49.48,75046.0,48.1285,48.1382,48.1188,48.1382,75046.0
2024-11-14 11:40:00,49.48,49.49,49.45,49.46,100372.0,48.1382,48.1479,48.109,48.1188,100372.0
2024-11-14 11:45:00,49.46,49.47,49.41,49.41,94069.0,48.1188,48.1285,48.0701,48.0701,94069.0
2024-11-14 11:50:00,49.41,49.43,49.37,49.38,149940.0,48.0701,48.0896,48.0312,48.0409,149940.0
2024-11-14 11:55:00,49.38,49.39,49.36,49.39,117139.0,48.0409,48.0507,48.0215,48.0507,117139.0
2024-11-14 12:00:00,49.38,49.38,49.34,49.37,202659.0,48.0409,48.0409,48.002,48.0312,202659.0
2024-11-14 12:05:00,49.37,49.39,49.36,49.39,68530.0,48.0312,48.0507,48.0215,48.0507,68530.0
2024-11-14 12:10:00,49.39,49.4,49.34,49.34,62029.0,48.0507,48.0604,48.002,48.002,62029.0
2024-11-14 12:15:00,49.34,49.35,49.3,49.33,110678.0,48.002,48.0117,47.9631,47.9923,110678.0
2024-11-14 12:20:00,49.32,49.33,49.3,49.3,78524.0,47.9826,47.9923,47.9631,47.9631,78524.0
2024-11-14 12:25:00,49.31,49.32,49.29,49.3,81556.0,47.9728,47.9826,47.9534,47.9631,81556.0
2024-11-14 12:30:00,49.31,49.31,49.25,49.29,94025.0,47.9728,47.9728,47.9145,47.9534,94025.0
2024-11-14 12:35:00,49.29,49.34,49.29,49.34,71462.0,47.9534,48.002,47.9534,48.002,71462.0
2024-11-14 12:40:00,49.33,49.35,49.33,49.35,75502.0,47.9923,48.0117,47.9923,48.0117,75502.0
2024-11-14 12:45:00,49.34,49.35,49.27,49.29,76734.0,48.002,48.0117,47.9339,47.9534,76734.0
2024-11-14 12:50:00,49.28,49.36,49.27,49.36,49485.0,47.9436,48.0215,47.9339,48.0215,49485.0
2024-11-14 12:55:00,49.35,49.37,49.33,49.36,101171.0,48.0117,48.0312,47.9923,48.0215,101171.0
2024-11-14 13:00:00,49.36,49.37,49.34,49.37,48789.0,48.0215,48.0312,48.002,48.0312,48789.0
2024-11-14 13:05:00,49.37,49.38,49.36,49.37,61456.0,48.0312,48.0409,48.0215,48.0312,61456.0
2024-11-14 13:10:00,49.37,49.39,49.36,49.38,61553.0,48.0312,48.0507,48.0215,48.0409,61553.0
2024-11-14 13:15:00,49.38,49.39,49.34,49.35,188536.0,48.0409,48.0507,48.002,48.0117,188536.0
2024-11-14 13:20:00,49.34,49.36,49.34,49.34,42717.0,48.002,48.0215,48.002,48.002,42717.0
2024-11-14 13:25:00,49.34,49.36,49.31,49.32,74258.0,48.002,48.0215,47.9728,47.9826,74258.0
2024-11-14 13:30:00,49.31,49.32,49.3,49.3,195603.0,47.9728,47.9826,47.9631,47.9631,195603.0
2024-11-14 13:35:00,49.3,49.33,49.3,49.3,56532.0,47.9631,47.9923,47.9631,47.9631,56532.0
2024-11-14 13:40:00,49.3,49.33,49.3,49.33,68444.0,47.9631,47.9923,47.9631,47.9923,68444.0
2024-11-14 13:45:00,49.32,49.33,49.29,49.3,72831.0,47.9826,47.9923,47.9534,47.9631,72831.0
2024-11-14 13:50:00,49.3,49.33,49.3,49.31,63696.0,47.9631,47.9923,47.9631,47.9728,63696.0
2024-11-14 13:55:00,49.32,49.32,49.27,49.28,104953.0,47.9826,47.9826,47.9339,47.9436,104953.0
2024-11-14 14:00:00,49.27,49.36,49.27,49.34,100582.0,47.9339,48.0215,47.9339,48.002,100582.0
2024-11-14 14:05:00,49.34,49.36,49.34,49.34,63694.0,48.002,48.0215,48.002,48.002,63694.0
2024-11-14 14:10:00,49.34,49.36,49.33,49.34,65399.0,48.002,48.0215,47.9923,48.002,65399.0
2024-11-14 14:15:00,49.34,49.35,49.33,49.34,58637.0,48.002,48.0117,47.9923,48.002,58637.0
2024-11-14 14:20:00,49.34,49.37,49.33,49.34,105589.0,48.002,48.0312,47.9923,48.002,105589.0
2024-11-14 14:25:00,49.34,49.36,49.34,49.36,57188.0,48.002,48.0215,48.002,48.0215,57188.0
2024-11-14 14:30:00,49.36,49.38,49.35,49.37,114911.0,48.0215,48.0409,48.0117,48.0312,114911.0
2024-11-14 14:35:00,49.36,49.39,49.36,49.38,155372.0,48.0215,48.0507,48.0215,48.0409,155372.0
2024-11-14 14:40:00,49.39,49.4,49.37,49.38,196911.0,48.0507,48.0604,48.0312,48.0409,196911.0
2024-11-14 14:45:00,49.38,49.38,49.35,49.36,112987.0,48.0409,48.0409,48.0117,48.0215,112987.0
2024-11-14 14:50:00,49.36,49.42,49.35,49.41,72152.0,48.0215,48.0798,48.0117,48.0701,72152.0
2024-11-14 14:55:00,49.41,49.41,49.38,49.39,117893.0,48.0701,48.0701,48.0409,48.0507,117893.0
2024-11-14 15:00:00,49.38,49.38,49.24,49.25,318339.0,48.0409,48.0409,47.9047,47.9145,318339.0
2024-11-14 15:05:00,49.25,49.25,49.16,49.18,229059.0,47.9145,47.9145,47.8269,47.8464,229059.0
2024-11-14 15:10:00,49.18,49.23,49.16,49.19,251165.0,47.8464,47.895,47.8269,47.8561,251165.0
2024-11-14 15:15:00,49.19,49.28,49.18,49.25,111499.0,47.8561,47.9436,47.8464,47.9145,111499.0
2024-11-14 15:20:00,49.26,49.26,49.22,49.26,106925.0,47.9242,47.9242,47.8853,47.9242,106925.0
2024-11-14 15:25:00,49.26,49.28,49.24,49.26,104736.0,47.9242,47.9436,47.9047,47.9242,104736.0
2024-11-14 15:30:00,49.26,49.28,49.19,49.19,129000.0,47.9242,47.9436,47.8561,47.8561,129000.0
2024-11-14 15:35:00,49.2,49.22,49.17,49.2,106583.0,47.8658,47.8853,47.8366,47.8658,106583.0
2024-11-14 15:40:00,49.2,49.22,49.16,49.16,123368.0,47.8658,47.8853,47.8269,47.8269,123368.0
2024-11-14 15:45:00,49.16,49.17,49.11,49.13,119325.0,47.8269,47.8366,47.7783,47.7977,119325.0
2024-11-14 15:50:00,49.13,49.16,49.11,49.12,279985.0,47.7977,47.8269,47.7783,47.788,279985.0
2024-11-14 15:55:00,49.12,49.17,49.11,49.16,304827.0,47.788,47.8366,47.7783,47.8269,304827.0
2024-11-15 09:30:00,49.16,49.16,49.06,49.07,231419.0,47.8269,47.8269,47.7296,47.7393,231419.0
2024-11-15 09:35:00,49.07,49.08,49.01,49.04,78765.0,47.7393,47.7491,47.681,47.7101,78765.0
2024-11-15 09:40:00,49.04,49.13,49.04,49.1,266231.0,47.7101,47.7977,47.7101,47.7685,266231.0
2024-11-15 09:45:00,49.1,49.14,49.08,49.13,231882.0,47.7685,47.8074,47.7491,47.7977,231882.0
2024-11-15 09:50:00,49.13,49.13,49.09,49.11,95646.0,47.7977,47.7977,47.7588,47.7783,95646.0
2024-11-15 09:55:00,49.1,49.12,49.07,49.09,64513.0,47.7685,47.788,47.7393,47.7588,64513.0
2024-11-15 10:00:00,49.08,49.08,49.03,49.07,240927.0,47.7491,47.7491,47.7004,47.7393,240927.0
2024-11-15 10:05:00,49.07,49.1,49.05,49.07,129217.0,47.7393,47.7685,47.7199,47.7393,129217.0
2024-11-15 10:10:00,49.07,49.09,49.04,49.08,156647.0,47.7393,47.7588,47.7101,47.7491,156647.0
2024-11-15 10:15:00,49.08,49.11,49.05,49.09,113198.0,47.7491,47.7783,47.7199,47.7588,113198.0
2024-11-15 10:20:00,49.07,49.08,49.02,49.05,97032.0,47.7393,47.7491,47.6907,47.7199,97032.0
2024-11-15 10:25:00,49.05,49.08,49.03,49.07,88589.0,47.7199,47.7491,47.7004,47.7393,88589.0
2024-11-15 10:30:00,49.06,49.07,49.01,49.02,144571.0,47.7296,47.7393,47.681,47.6907,144571.0
2024-11-15 10:35:00,49.01,49.02,48.94,49.0,151217.0,47.681,47.6907,47.6129,47.6712,151217.0
2024-11-15 10:40:00,49.0,49.02,48.95,48.96,99636.0,47.6712,47.6907,47.6226,47.6323,99636.0
2024-11-15 10:45:00,48.96,49.01,48.96,49.0,89888.0,47.6323,47.681,47.6323,47.6712,89888.0
2024-11-15 10:50:00,49.01,49.05,48.98,48.98,119063.0,47.681,47.7199,47.6518,47.6518,119063.0
2024-11-15 10:55:00,48.99,49.01,48.98,49.01,96618.0,47.6615,47.681,47.6518,47.681,96618.0
2024-11-15 11:00:00,49.01,49.01,48.98,48.99,50036.0,47.681,47.681,47.6518,47.6615,50036.0
2024-11-15 11:05:00,48.99,49.03,48.97,49.0,56866.0,47.6615,47.7004,47.642,47.6712,56866.0
2024-11-15 11:10:00,48.99,49.05,48.99,49.04,69514.0,47.6615,47.7199,47.6615,47.7101,69514.0
2024-11-15 11:15:00,49.04,49.08,49.03,49.08,79672.0,47.7101,47.7491,47.7004,47.7491,79672.0
2024-11-15 11:20:00,49.07,49.09,49.05,49.08,122556.0,47.7393,47.7588,47.7199,47.7491,122556.0
2024-11-15 11:25:00,49.08,49.09,49.06,49.08,48464.0,47.7491,47.7588,47.7296,47.7491,48464.0
2024-11-15 11:30:00,49.08,49.09,49.05,49.05,536147.0,47.7491,47.7588,47.7199,47.7199,536147.0
2024-11-15 11:35:00,49.05,49.06,48.99,49.01,98922.0,47.7199,47.7296,47.6615,47.681,98922.0
2024-11-15 11:40:00,49.01,49.03,48.99,49.0,159635.0,47.681,47.7004,47.6615,47.6712,159635.0
2024-11-15 11:45:00,49.01,49.06,49.0,49.03,168057.0,47.681,47.7296,47.6712,47.7004,168057.0
2024-11-15 11:50:00,49.03,49.04,49.01,49.03,272287.0,47.7004,47.7101,47.681,47.7004,272287.0
2024-11-15 11:55:00,49.04,49.04,48.97,49.0,89358.0,47.7101,47.7101,47.642,47.6712,89358.0
2024-11-15 12:00:00,49.0,49.02,48.99,49.01,136710.0,47.6712,47.6907,47.6615,47.681,136710.0
2024-11-15 12:05:00,49.01,49.01,48.97,49.0,116006.0,47.681,47.681,47.642,47.6712,116006.0
2024-11-15 12:10:00,48.99,49.01,48.98,49.0,66846.0,47.6615,47.681,47.6518,47.6712,66846.0
2024-11-15 12:15:00,49.01,49.04,49.0,49.02,125124.0,47.681,47.7101,47.6712,47.6907,125124.0
2024-11-15 12:20:00,49.02,49.04,48.99,49.0,147252.0,47.6907,47.7101,47.6615,47.6712,147252.0
2024-11-15 12:25:00,49.0,49.0,48.97,48.98,241708.0,47.6712,47.6712,47.642,47.6518,241708.0
2024-11-15 12:30:00,48.98,48.98,48.94,48.97,115268.0,47.6518,47.6518,47.6129,47.642,115268.0
2024-11-15 12:35:00,48.97,48.98,48.95,48.98,49083.0,47.642,47.6518,47.6226,47.6518,49083.0
2024-11-15 12:40:00,48.97,49.01,48.95,49.01,112261.0,47.642,47.681,47.6226,47.681,112261.0
2024-11-15 12:45:00,49.01,49.02,48.96,48.96,155617.0,47.681,47.6907,47.6323,47.6323,155617.0
2024-11-15 12:50:00,48.97,48.97,48.94,48.96,77327.0,47.642,47.642,47.6129,47.6323,77327.0
2024-11-15 12:55:00,48.96,48.98,48.95,48.98,166606.0,47.6323,47.6518,47.6226,47.6518,166606.0
2024-11-15 13:00:00,48.98,48.98,48.94,48.96,69280.0,47.6518,47.6518,47.6129,47.6323,69280.0
2024-11-15 13:05:00,48.96,48.99,48.95,48.99,115528.0,47.6323,47.6615,47.6226,47.6615,115528.0
2024-11-15 13:10:00,48.98,48.99,48.96,48.97,97471.0,47.6518,47.6615,47.6323,47.642,97471.0
2024-11-15 13:15:00,48.97,49.0,48.96,48.97,33912.0,47.642,47.6712,47.6323,47.642,33912.0
2024-11-15 13:20:00,48.98,49.01,48.96,48.97,68929.0,47.6518,47.681,47.6323,47.642,68929.0
2024-11-15 13:25:00,48.98,49.0,48.97,49.0,31422.0,47.6518,47.6712,47.642,47.6712,31422.0
2024-11-15 13:30:00,48.99,48.99,48.95,48.96,62852.0,47.6615,47.6615,47.6226,47.6323,62852.0
2024-11-15 13:35:00,48.95,48.97,48.94,48.97,27464.0,47.6226,47.642,47.6129,47.642,27464.0
2024-11-15 13:40:00,48.97,48.98,48.95,48.95,81512.0,47.642,47.6518,47.6226,47.6226,81512.0
2024-11-15 13:45:00,48.95,48.96,48.94,48.94,67139.0,47.6226,47.6323,47.6129,47.6129,67139.0
2024-11-15 13:50:00,48.95,48.97,48.94,48.96,43335.0,47.6226,47.642,47.6129,47.6323,43335.0
2024-11-15 13:55:00,48.96,48.97,48.92,48.95,77730.0,47.6323,47.642,47.5934,47.6226,77730.0
2024-11-15 14:00:00,48.96,48.98,48.93,48.95,48984.0,47.6323,47.6518,47.6031,47.6226,48984.0
2024-11-15 14:05:00,48.95,48.98,48.94,48.96,46600.0,47.6226,47.6518,47.6129,47.6323,46600.0
2024-11-15 14:10:00,48.96,48.96,48.94,48.95,111185.0,47.6323,47.6323,47.6129,47.6226,111185.0
2024-11-15 14:15:00,48.94,48.96,48.93,48.95,62326.0,47.6129,47.6323,47.6031,47.6226,62326.0
2024-11-15 14:20:00,48.95,48.95,48.93,48.93,107650.0,47.6226,47.6226,47.6031,47.6031,107650.0
2024-11-15 14:25:00,48.93,48.95,48.91,48.91,146049.0,47.6031,47.6226,47.5837,47.5837,146049.0
2024-11-15 14:30:00,48.91,48.93,48.91,48.93,185179.0,47.5837,47.6031,47.5837,47.6031,185179.0
2024-11-15 14:35:00,48.92,48.95,48.91,48.94,115807.0,47.5934,47.6226,47.5837,47.6129,115807.0
2024-11-15 14:40:00,48.94,48.99,48.93,48.97,83445.0,47.6129,47.6615,47.6031,47.642,83445.0
2024-11-15 14:45:00,48.98,49.01,48.96,48.99,175821.0,47.6518,47.681,47.6323,47.6615,175821.0
2024-11-15 14:50:00,48.99,49.0,48.95,48.96,63071.0,47.6615,47.6712,47.6226,47.6323,63071.0
2024-11-15 14:55:00,48.96,48.97,48.95,48.97,18326.0,47.6323,47.642,47.6226,47.642,18326.0
2024-11-15 15:00:00,48.97,48.98,48.96,48.98,103679.0,47.642,47.6518,47.6323,47.6518,103679.0
2024-11-15 15:05:00,48.98,48.99,48.95,48.97,125058.0,47.6518,47.6615,47.6226,47.642,125058.0
2024-11-15 15:10:00,48.97,49.0,48.96,49.0,175701.0,47.642,47.6712,47.6323,47.6712,175701.0
2024-11-15 15:15:00,49.0,49.02,48.98,49.01,105178.0,47.6712,47.6907,47.6518,47.681,105178.0
2024-11-15 15:20:00,49.01,49.03,48.99,49.01,95951.0,47.681,47.7004,47.6615,47.681,95951.0
2024-11-15 15:25:00,49.0,49.0,48.98,48.98,80208.0,47.6712,47.6712,47.6518,47.6518,80208.0
2024-11-15 15:30:00,48.99,49.0,48.96,48.97,906631.0,47.6615,47.6712,47.6323,47.642,906631.0
2024-11-15 15:35:00,48.97,48.99,48.96,48.98,165556.0,47.642,47.6615,47.6323,47.6518,165556.0
2024-11-15 15:40:00,48.98,48.98,48.95,48.96,179609.0,47.6518,47.6518,47.6226,47.6323,179609.0
2024-11-15 15:45:00,48.96,49.0,48.96,49.0,168859.0,47.6323,47.6712,47.6323,47.6712,168859.0
2024-11-15 15:50:00,48.99,49.06,48.99,49.05,272995.0,47.6615,47.7296,47.6615,47.7199,272995.0
2024-11-15 15:55:00,49.05,49.05,49.01,49.03,173909.0,47.7199,47.7199,47.681,47.7004,173909.0
2024-11-18 09:30:00,49.05,49.08,49.01,49.07,272636.0,47.7199,47.7491,47.681,47.7393,272636.0
2024-11-18 09:35:00,49.08,49.17,49.07,49.16,170547.0,47.7491,47.8366,47.7393,47.8269,170547.0
2024-11-18 09:40:00,49.16,49.18,49.14,49.15,186112.0,47.8269,47.8464,47.8074,47.8172,186112.0
2024-11-18 09:45:00,49.15,49.18,49.11,49.17,108014.0,47.8172,47.8464,47.7783,47.8366,108014.0
2024-11-18 09:50:00,49.16,49.16,49.07,49.1,172059.0,47.8269,47.8269,47.7393,47.7685,172059.0
2024-11-18 09:55:00,49.1,49.12,49.08,49.1,118536.0,47.7685,47.788,47.7491,47.7685,118536.0
2024-11-18 10:00:00,49.1,49.17,49.09,49.17,223708.0,47.7685,47.8366,47.7588,47.8366,223708.0
2024-11-18 10:05:00,49.17,49.18,49.15,49.17,102645.0,47.8366,47.8464,47.8172,47.8366,102645.0
2024-11-18 10:10:00,49.16,49.17,49.12,49.15,243813.0,47.8269,47.8366,47.788,47.8172,243813.0
2024-11-18 10:15:00,49.15,49.19,49.13,49.14,133280.0,47.8172,47.8561,47.7977,47.8074,133280.0
2024-11-18 10:20:00,49.14,49.15,49.1,49.13,351311.0,47.8074,47.8172,47.7685,47.7977,351311.0
2024-11-18 10:25:00,49.13,49.19,49.13,49.18,161189.0,47.7977,47.8561,47.7977,47.8464,161189.0
2024-11-18 10:30:00,49.18,49.25,49.17,49.25,133516.0,47.8464,47.9145,47.8366,47.9145,133516.0
2024-11-18 10:35:00,49.25,49.27,49.24,49.27,239610.0,47.9145,47.9339,47.9047,47.9339,239610.0
2024-11-18 10:40:00,49.26,49.29,49.25,49.28,190398.0,47.9242,47.9534,47.9145,47.9436,190398.0
2024-11-18 10:45:00,49.28,49.31,49.27,49.3,98759.0,47.9436,47.9728,47.9339,47.9631,98759.0
2024-11-18 10:50:00,49.3,49.33,49.3,49.31,118197.0,47.9631,47.9923,47.9631,47.9728,118197.0
2024-11-18 10:55:00,49.32,49.33,49.28,49.3,103296.0,47.9826,47.9923,47.9436,47.9631,103296.0
2024-11-18 11:00:00,49.31,49.33,49.29,49.32,73559.0,47.9728,47.9923,47.9534,47.9826,73559.0
2024-11-18 11:05:00,49.32,49.33,49.3,49.32,138857.0,47.9826,47.9923,47.9631,47.9826,138857.0
2024-11-18 11:10:00,49.32,49.33,49.3,49.32,91449.0,47.9826,47.9923,47.9631,47.9826,91449.0
2024-11-18 11:15:00,49.31,49.33,49.3,49.33,105142.0,47.9728,47.9923,47.9631,47.9923,105142.0
2024-11-18 11:20:00,49.33,49.35,49.31,49.35,68333.0,47.9923,48.0117,47.9728,48.0117,68333.0
2024-11-18 11:25:00,49.34,49.34,49.3,49.3,103205.0,48.002,48.002,47.9631,47.9631,103205.0
2024-11-18 11:30:00,49.3,49.36,49.29,49.35,225160.0,47.9631,48.0215,47.9534,48.0117,225160.0
2024-11-18 11:35:00,49.35,49.39,49.34,49.38,133470.0,48.0117,48.0507,48.002,48.0409,133470.0
2024-11-18 11:40:00,49.39,49.39,49.36,49.37,49908.0,48.0507,48.0507,48.0215,48.0312,49908.0
2024-11-18 11:45:00,49.37,49.38,49.32,49.33,72976.0,48.0312,48.0409,47.9826,47.9923,72976.0
2024-11-18 11:50:00,49.33,49.35,49.31,49.35,67731.0,47.9923,48.0117,47.9728,48.0117,67731.0
2024-11-18 11:55:00,49.35,49.36,49.32,49.35,53272.0,48.0117,48.0215,47.9826,48.0117,53272.0
2024-11-18 12:00:00,49.35,49.39,49.34,49.37,68483.0,48.0117,48.0507,48.002,48.0312,68483.0
2024-11-18 12:05:00,49.37,49.38,49.35,49.36,151493.0,48.0312,48.0409,48.0117,48.0215,151493.0
2024-11-18 12:10:00,49.36,49.37,49.35,49.37,170434.0,48.0215,48.0312,48.0117,48.0312,170434.0
2024-11-18 12:15:00,49.37,49.37,49.32,49.36,81534.0,48.0312,48.0312,47.9826,48.0215,81534.0
2024-11-18 12:20:00,49.36,49.38,49.35,49.37,107680.0,48.0215,48.0409,48.0117,48.0312,107680.0
2024-11-18 12:25:00,49.37,49.38,49.36,49.37,42650.0,48.0312,48.0409,48.0215,48.0312,42650.0
2024-11-18 12:30:00,49.37,49.38,49.34,49.38,86371.0,48.0312,48.0409,48.002,48.0409,86371.0
2024-11-18 12:35:00,49.39,49.41,49.38,49.4,130223.0,48.0507,48.0701,48.0409,48.0604,130223.0
2024-11-18 12:40:00,49.41,49.42,49.39,49.39,79113.0,48.0701,48.0798,48.0507,48.0507,79113.0
2024-11-18 12:45:00,49.39,49.4,49.37,49.39,49916.0,48.0507,48.0604,48.0312,48.0507,49916.0
2024-11-18 12:50:00,49.4,49.42,49.39,49.41,54925.0,48.0604,48.0798,48.0507,48.0701,54925.0
2024-11-18 12:55:00,49.41,49.45,49.4,49.43,113844.0,48.0701,48.109,48.0604,48.0896,113844.0
2024-11-18 13:00:00,49.44,49.44,49.42,49.43,57161.0,48.0993,48.0993,48.0798,48.0896,57161.0
2024-11-18 13:05:00,49.43,49.43,49.41,49.43,94501.0,48.0896,48.0896,48.0701,48.0896,94501.0
2024-11-18 13:10:00,49.43,49.43,49.41,49.43,66779.0,48.0896,48.0896,48.0701,48.0896,66779.0
2024-11-18 13:15:00,49.43,49.43,49.41,49.43,77203.0,48.0896,48.0896,48.0701,48.0896,77203.0
2024-11-18 13:20:00,49.43,49.43,49.39,49.41,66789.0,48.0896,48.0896,48.0507,48.0701,66789.0
2024-11-18 13:25:00,49.41,49.41,49.39,49.41,91862.0,48.0701,48.0701,48.0507,48.0701,91862.0
2024-11-18 13:30:00,49.41,49.41,49.38,49.39,72532.0,48.0701,48.0701,48.0409,48.0507,72532.0
2024-11-18 13:35:00,49.39,49.4,49.37,49.38,94735.0,48.0507,48.0604,48.0312,48.0409,94735.0
2024-11-18 13:40:00,49.38,49.39,49.33,49.34,52995.0,48.0409,48.0507,47.9923,48.002,52995.0
2024-11-18 13:45:00,49.34,49.35,49.31,49.34,125373.0,48.002,48.0117,47.9728,48.002,125373.0
2024-11-18 13:50:00,49.35,49.38,49.34,49.38,112729.0,48.0117,48.0409,48.002,48.0409,112729.0
2024-11-18 13:55:00,49.38,49.43,49.37,49.42,70928.0,48.0409,48.0896,48.0312,48.0798,70928.0
2024-11-18 14:00:00,49.41,49.43,49.41,49.42,309143.0,48.0701,48.0896,48.0701,48.0798,309143.0
2024-11-18 14:05:00,49.43,49.44,49.41,49.43,133082.0,48.0896,48.0993,48.0701,48.0896,133082.0
2024-11-18 14:10:00,49.42,49.43,49.39,49.4,114462.0,48.0798,48.0896,48.0507,48.0604,114462.0
2024-11-18 14:15:00,49.39,49.39,49.36,49.36,113368.0,48.0507,48.0507,48.0215,48.0215,113368.0
2024-11-18 14:20:00,49.36,49.37,49.33,49.34,163099.0,48.0215,48.0312,47.9923,48.002,163099.0
2024-11-18 14:25:00,49.34,49.36,49.32,49.35,122680.0,48.002,48.0215,47.9826,48.0117,122680.0
2024-11-18 14:30:00,49.35,49.35,49.32,49.34,118581.0,48.0117,48.0117,47.9826,48.002,118581.0
2024-11-18 14:35:00,49.34,49.34,49.32,49.33,152936.0,48.002,48.002,47.9826,47.9923,152936.0
2024-11-18 14:40:00,49.34,49.36,49.33,49.34,72007.0,48.002,48.0215,47.9923,48.002,72007.0
2024-11-18 14:45:00,49.35,49.37,49.34,49.36,164004.0,48.0117,48.0312,48.002,48.0215,164004.0
2024-11-18 14:50:00,49.37,49.38,49.36,49.38,93171.0,48.0312,48.0409,48.0215,48.0409,93171.0
2024-11-18 14:55:00,49.37,49.38,49.34,49.34,192204.0,48.0312,48.0409,48.002,48.002,192204.0
2024-11-18 15:00:00,49.34,49.36,49.34,49.35,222182.0,48.002,48.0215,48.002,48.0117,222182.0
2024-11-18 15:05:00,49.35,49.36,49.33,49.34,232387.0,48.0117,48.0215,47.9923,48.002,232387.0
2024-11-18 15:10:00,49.34,49.36,49.33,49.34,266189.0,48.002,48.0215,47.9923,48.002,266189.0
2024-11-18 15:15:00,49.35,49.36,49.34,49.36,169326.0,48.0117,48.0215,48.002,48.0215,169326.0
2024-11-18 15:20:00,49.36,49.36,49.35,49.36,138763.0,48.0215,48.0215,48.0117,48.0215,138763.0
2024-11-18 15:25:00,49.36,49.36,49.34,49.35,151033.0,48.0215,48.0215,48.002,48.0117,151033.0
2024-11-18 15:30:00,49.35,49.35,49.32,49.33,134210.0,48.0117,48.0117,47.9826,47.9923,134210.0
2024-11-18 15:35:00,49.32,49.34,49.31,49.32,208719.0,47.9826,48.002,47.9728,47.9826,208719.0
2024-11-18 15:40:00,49.32,49.33,49.31,49.33,388370.0,47.9826,47.9923,47.9728,47.9923,388370.0
2024-11-18 15:45:00,49.33,49.33,49.32,49.33,195827.0,47.9923,47.9923,47.9826,47.9923,195827.0
2024-11-18 15:50:00,49.33,49.33,49.31,49.32,309455.0,47.9923,47.9923,47.9728,47.9826,309455.0
2024-11-18 15:55:00,49.32,49.36,49.32,49.35,647177.0,47.9826,48.0215,47.9826,48.0117,647177.0
2024-11-19 09:30:00,48.98,49.02,48.93,49.01,220827.0,47.6518,47.6907,47.6031,47.681,220827.0
2024-11-19 09:35:00,49.0,49.01,48.97,49.01,79833.0,47.6712,47.681,47.642,47.681,79833.0
2024-11-19 09:40:00,49.0,49.04,48.98,49.04,61441.0,47.6712,47.7101,47.6518,47.7101,61441.0
2024-11-19 09:45:00,49.02,49.06,48.97,48.98,140648.0,47.6907,47.7296,47.642,47.6518,140648.0
2024-11-19 09:50:00,48.98,49.0,48.92,48.95,85483.0,47.6518,47.6712,47.5934,47.6226,85483.0
2024-11-19 09:55:00,48.95,48.97,48.92,48.93,58740.0,47.6226,47.642,47.5934,47.6031,58740.0
2024-11-19 10:00:00,48.94,48.97,48.91,48.95,190296.0,47.6129,47.642,47.5837,47.6226,190296.0
2024-11-19 10:05:00,48.95,49.01,48.94,49.0,158483.0,47.6226,47.681,47.6129,47.6712,158483.0
2024-11-19 10:10:00,49.01,49.04,48.98,49.03,293388.0,47.681,47.7101,47.6518,47.7004,293388.0
2024-11-19 10:15:00,49.03,49.04,48.98,49.03,197892.0,47.7004,47.7101,47.6518,47.7004,197892.0
2024-11-19 10:20:00,49.02,49.04,48.98,49.03,120005.0,47.6907,47.7101,47.6518,47.7004,120005.0
2024-11-19 10:25:00,49.03,49.08,49.03,49.08,122882.0,47.7004,47.7491,47.7004,47.7491,122882.0
2024-11-19 10:30:00,49.08,49.12,49.06,49.11,187891.0,47.7491,47.788,47.7296,47.7783,187891.0
2024-11-19 10:35:00,49.11,49.18,49.1,49.18,99448.0,47.7783,47.8464,47.7685,47.8464,99448.0
2024-11-19 10:40:00,49.18,49.22,49.15,49.2,70776.0,47.8464,47.8853,47.8172,47.8658,70776.0
2024-11-19 10:45:00,49.2,49.21,49.17,49.21,114994.0,47.8658,47.8755,47.8366,47.8755,114994.0
2024-11-19 10:50:00,49.21,49.21,49.18,49.2,78219.0,47.8755,47.8755,47.8464,47.8658,78219.0
2024-11-19 10:55:00,49.19,49.21,49.19,49.2,41859.0,47.8561,47.8755,47.8561,47.8658,41859.0
2024-11-19 11:00:00,49.2,49.21,49.17,49.19,196283.0,47.8658,47.8755,47.8366,47.8561,196283.0
2024-11-19 11:05:00,49.2,49.23,49.19,49.22,108632.0,47.8658,47.895,47.8561,47.8853,108632.0
2024-11-19 11:10:00,49.22,49.25,49.21,49.23,139786.0,47.8853,47.9145,47.8755,47.895,139786.0
2024-11-19 11:15:00,49.23,49.29,49.21,49.28,775344.0,47.895,47.9534,47.8755,47.9436,775344.0
2024-11-19 11:20:00,49.28,49.29,49.25,49.28,87593.0,47.9436,47.9534,47.9145,47.9436,87593.0
2024-11-19 11:25:00,49.28,49.29,49.27,49.28,40352.0,47.9436,47.9534,47.9339,47.9436,40352.0
2024-11-19 11:30:00,49.28,49.29,49.26,49.26,134452.0,47.9436,47.9534,47.9242,47.9242,134452.0
2024-11-19 11:35:00,49.25,49.27,49.24,49.26,127054.0,47.9145,47.9339,47.9047,47.9242,127054.0
2024-11-19 11:40:00,49.26,49.29,49.25,49.26,349290.0,47.9242,47.9534,47.9145,47.9242,349290.0
2024-11-19 11:45:00,49.25,49.25,49.23,49.24,593978.0,47.9145,47.9145,47.895,47.9047,593978.0
2024-11-19 11:50:00,49.23,49.26,49.21,49.25,193094.0,47.895,47.9242,47.8755,47.9145,193094.0
2024-11-19 11:55:00,49.24,49.28,49.23,49.26,172388.0,47.9047,47.9436,47.895,47.9242,172388.0
2024-11-19 12:00:00,49.25,49.27,49.24,49.25,90752.0,47.9145,47.9339,47.9047,47.9145,90752.0
2024-11-19 12:05:00,49.25,49.27,49.24,49.27,76273.0,47.9145,47.9339,47.9047,47.9339,76273.0
2024-11-19 12:10:00,49.26,49.27,49.24,49.27,80715.0,47.9242,47.9339,47.9047,47.9339,80715.0
2024-11-19 12:15:00,49.26,49.28,49.24,49.28,114276.0,47.9242,47.9436,47.9047,47.9436,114276.0
2024-11-19 12:20:00,49.27,49.28,49.21,49.24,92925.0,47.9339,47.9436,47.8755,47.9047,92925.0
2024-11-19 12:25:00,49.24,49.28,49.24,49.28,45018.0,47.9047,47.9436,47.9047,47.9436,45018.0
2024-11-19 12:30:00,49.28,49.3,49.26,49.3,61857.0,47.9436,47.9631,47.9242,47.9631,61857.0
2024-11-19 12:35:00,49.3,49.3,49.28,49.29,57784.0,47.9631,47.9631,47.9436,47.9534,57784.0
2024-11-19 12:40:00,49.29,49.29,49.25,49.26,135712.0,47.9534,47.9534,47.9145,47.9242,135712.0
2024-11-19 12:45:00,49.27,49.27,49.24,49.25,25162.0,47.9339,47.9339,47.9047,47.9145,25162.0
2024-11-19 12:50:00,49.25,49.25,49.23,49.25,32121.0,47.9145,47.9145,47.895,47.9145,32121.0
2024-11-19 12:55:00,49.24,49.25,49.23,49.23,64410.0,47.9047,47.9145,47.895,47.895,64410.0
2024-11-19 13:00:00,49.23,49.24,49.19,49.21,70430.0,47.895,47.9047,47.8561,47.8755,70430.0
2024-11-19 13:05:00,49.2,49.24,49.2,49.23,115260.0,47.8658,47.9047,47.8658,47.895,115260.0
2024-11-19 13:10:00,49.24,49.25,49.22,49.25,44158.0,47.9047,47.9145,47.8853,47.9145,44158.0
2024-11-19 13:15:00,49.24,49.26,49.23,49.23,83194.0,47.9047,47.9242,47.895,47.895,83194.0
2024-11-19 13:20:00,49.25,49.25,49.22,49.23,90107.0,47.9145,47.9145,47.8853,47.895,90107.0
2024-11-19 13:25:00,49.23,49.26,49.22,49.26,30978.0,47.895,47.9242,47.8853,47.9242,30978.0
2024-11-19 13:30:00,49.26,49.26,49.23,49.25,77029.0,47.9242,47.9242,47.895,47.9145,77029.0
2024-11-19 13:35:00,49.26,49.3,49.25,49.3,44097.0,47.9242,47.9631,47.9145,47.9631,44097.0
2024-11-19 13:40:00,49.29,49.3,49.27,49.3,80969.0,47.9534,47.9631,47.9339,47.9631,80969.0
2024-11-19 13:45:00,49.29,49.34,49.29,49.34,86031.0,47.9534,48.002,47.9534,48.002,86031.0
2024-11-19 13:50:00,49.34,49.38,49.33,49.37,88074.0,48.002,48.0409,47.9923,48.0312,88074.0
2024-11-19 13:55:00,49.37,49.39,49.35,49.38,226828.0,48.0312,48.0507,48.0117,48.0409,226828.0
2024-11-19 14:00:00,49.38,49.39,49.35,49.36,62698.0,48.0409,48.0507,48.0117,48.0215,62698.0
2024-11-19 14:05:00,49.36,49.37,49.34,49.36,124842.0,48.0215,48.0312,48.002,48.0215,124842.0
2024-11-19 14:10:00,49.37,49.37,49.35,49.37,87910.0,48.0312,48.0312,48.0117,48.0312,87910.0
2024-11-19 14:15:00,49.37,49.37,49.3,49.32,82447.0,48.0312,48.0312,47.9631,47.9826,82447.0
2024-11-19 14:20:00,49.32,49.35,49.31,49.34,48909.0,47.9826,48.0117,47.9728,48.002,48909.0
2024-11-19 14:25:00,49.34,49.34,49.31,49.31,189237.0,48.002,48.002,47.9728,47.9728,189237.0
2024-11-19 14:30:00,49.32,49.33,49.27,49.29,125894.0,47.9826,47.9923,47.9339,47.9534,125894.0
2024-11-19 14:35:00,49.29,49.29,49.25,49.26,88730.0,47.9534,47.9534,47.9145,47.9242,88730.0
2024-11-19 14:40:00,49.26,49.28,49.25,49.27,180250.0,47.9242,47.9436,47.9145,47.9339,180250.0
2024-11-19 14:45:00,49.28,49.28,49.25,49.27,285297.0,47.9436,47.9436,47.9145,47.9339,285297.0
2024-11-19 14:50:00,49.27,49.29,49.26,49.29,128175.0,47.9339,47.9534,47.9242,47.9534,128175.0
2024-11-19 14:55:00,49.29,49.31,49.28,49.29,132221.0,47.9534,47.9728,47.9436,47.9534,132221.0
2024-11-19 15:00:00,49.29,49.29,49.27,49.28,142821.0,47.9534,47.9534,47.9339,47.9436,142821.0
2024-11-19 15:05:00,49.28,49.31,49.27,49.3,224928.0,47.9436,47.9728,47.9339,47.9631,224928.0
2024-11-19 15:10:00,49.3,49.31,49.3,49.3,81120.0,47.9631,47.9728,47.9631,47.9631,81120.0
2024-11-19 15:15:00,49.3,49.33,49.3,49.33,87400.0,47.9631,47.9923,47.9631,47.9923,87400.0
2024-11-19 15:20:00,49.33,49.33,49.3,49.3,86868.0,47.9923,47.9923,47.9631,47.9631,86868.0
2024-11-19 15:25:00,49.3,49.32,49.3,49.32,72149.0,47.9631,47.9826,47.9631,47.9826,72149.0
2024-11-19 15:30:00,49.32,49.33,49.29,49.33,102017.0,47.9826,47.9923,47.9534,47.9923,102017.0
2024-11-19 15:35:00,49.33,49.34,49.32,49.33,133281.0,47.9923,48.002,47.9826,47.9923,133281.0
2024-11-19 15:40:00,49.32,49.35,49.32,49.34,152080.0,47.9826,48.0117,47.9826,48.002,152080.0
2024-11-19 15:45:00,49.33,49.34,49.32,49.34,89759.0,47.9923,48.002,47.9826,48.002,89759.0
2024-11-19 15:50:00,49.34,49.35,49.32,49.34,160958.0,48.002,48.0117,47.9826,48.002,160958.0
2024-11-19 15:55:00,49.34,49.34,49.3,49.31,192249.0,48.002,48.002,47.9631,47.9728,192249.0
2024-11-20 09:30:00,49.09,49.12,49.05,49.06,226674.0,47.7588,47.788,47.7199,47.7296,226674.0
2024-11-20 09:35:00,49.05,49.06,48.95,48.97,91482.0,47.7199,47.7296,47.6226,47.642,91482.0
2024-11-20 09:40:00,48.96,49.0,48.93,48.98,99152.0,47.6323,47.6712,47.6031,47.6518,99152.0
2024-11-20 09:45:00,48.98,49.05,48.97,49.02,129675.0,47.6518,47.7199,47.642,47.6907,129675.0
2024-11-20 09:50:00,49.01,49.02,48.95,48.95,80192.0,47.681,47.6907,47.6226,47.6226,80192.0
2024-11-20 09:55:00,48.95,48.97,48.9,48.91,55985.0,47.6226,47.642,47.5739,47.5837,55985.0
2024-11-20 10:00:00,48.91,48.98,48.91,48.96,386528.0,47.5837,47.6518,47.5837,47.6323,386528.0
2024-11-20 10:05:00,48.96,48.96,48.88,48.91,109123.0,47.6323,47.6323,47.5545,47.5837,109123.0
2024-11-20 10:10:00,48.91,48.93,48.87,48.89,143910.0,47.5837,47.6031,47.5448,47.5642,143910.0
2024-11-20 10:15:00,48.88,48.91,48.86,48.89,164811.0,47.5545,47.5837,47.535,47.5642,164811.0
2024-11-20 10:20:00,48.88,48.93,48.83,48.91,125118.0,47.5545,47.6031,47.5058,47.5837,125118.0
2024-11-20 10:25:00,48.91,48.94,48.9,48.93,77580.0,47.5837,47.6129,47.5739,47.6031,77580.0
2024-11-20 10:30:00,48.94,48.99,48.92,48.99,160245.0,47.6129,47.6615,47.5934,47.6615,160245.0
2024-11-20 10:35:00,48.98,49.01,48.96,49.01,103530.0,47.6518,47.681,47.6323,47.681,103530.0
2024-11-20 10:40:00,49.01,49.02,48.97,48.98,87829.0,47.681,47.6907,47.642,47.6518,87829.0
2024-11-20 10:45:00,48.98,49.02,48.97,49.01,54696.0,47.6518,47.6907,47.642,47.681,54696.0
2024-11-20 10:50:00,49.01,49.01,48.98,49.0,97157.0,47.681,47.681,47.6518,47.6712,97157.0
2024-11-20 10:55:00,49.01,49.03,49.0,49.02,115616.0,47.681,47.7004,47.6712,47.6907,115616.0
2024-11-20 11:00:00,49.01,49.03,48.97,48.97,60486.0,47.681,47.7004,47.642,47.642,60486.0
2024-11-20 11:05:00,48.97,48.98,48.9,48.94,111864.0,47.642,47.6518,47.5739,47.6129,111864.0
2024-11-20 11:10:00,48.93,48.93,48.84,48.9,210110.0,47.6031,47.6031,47.5156,47.5739,210110.0
2024-11-20 11:15:00,48.9,48.94,48.89,48.93,236966.0,47.5739,47.6129,47.5642,47.6031,236966.0
2024-11-20 11:20:00,48.93,48.94,48.91,48.93,90997.0,47.6031,47.6129,47.5837,47.6031,90997.0
2024-11-20 11:25:00,48.92,48.93,48.86,48.87,104033.0,47.5934,47.6031,47.535,47.5448,104033.0
2024-11-20 11:30:00,48.87,48.88,48.83,48.88,57689.0,47.5448,47.5545,47.5058,47.5545,57689.0
2024-11-20 11:35:00,48.87,48.92,48.85,48.91,46708.0,47.5448,47.5934,47.5253,47.5837,46708.0
2024-11-20 11:40:00,48.91,48.95,48.9,48.95,98566.0,47.5837,47.6226,47.5739,47.6226,98566.0
2024-11-20 11:45:00,48.97,49.0,48.94,48.99,94070.0,47.642,47.6712,47.6129,47.6615,94070.0
2024-11-20 11:50:00,49.0,49.04,49.0,49.03,91729.0,47.6712,47.7101,47.6712,47.7004,91729.0
2024-11-20 11:55:00,49.03,49.05,49.0,49.01,123891.0,47.7004,47.7199,47.6712,47.681,123891.0
2024-11-20 12:00:00,49.01,49.02,48.97,48.98,94831.0,47.681,47.6907,47.642,47.6518,94831.0
2024-11-20 12:05:00,48.98,49.0,48.97,48.98,147548.0,47.6518,47.6712,47.642,47.6518,147548.0
2024-11-20 12:10:00,48.98,48.99,48.95,48.97,69415.0,47.6518,47.6615,47.6226,47.642,69415.0
2024-11-20 12:15:00,48.97,48.98,48.96,48.97,108662.0,47.642,47.6518,47.6323,47.642,108662.0
2024-11-20 12:20:00,48.97,48.97,48.93,48.95,60458.0,47.642,47.642,47.6031,47.6226,60458.0
2024-11-20 12:25:00,48.95,49.01,48.95,49.01,57753.0,47.6226,47.681,47.6226,47.681,57753.0
2024-11-20 12:30:00,49.0,49.03,49.0,49.03,77248.0,47.6712,47.7004,47.6712,47.7004,77248.0
2024-11-20 12:35:00,49.02,49.05,49.02,49.05,64006.0,47.6907,47.7199,47.6907,47.7199,64006.0
2024-11-20 12:40:00,49.05,49.06,49.03,49.04,93473.0,47.7199,47.7296,47.7004,47.7101,93473.0
2024-11-20 12:45:00,49.05,49.07,49.04,49.07,83691.0,47.7199,47.7393,47.7101,47.7393,83691.0
2024-11-20 12:50:00,49.07,49.08,49.01,49.01,97553.0,47.7393,47.7491,47.681,47.681,97553.0
2024-11-20 12:55:00,49.02,49.02,48.98,48.99,148429.0,47.6907,47.6907,47.6518,47.6615,148429.0
2024-11-20 13:00:00,49.0,49.02,48.98,49.0,47069.0,47.6712,47.6907,47.6518,47.6712,47069.0
2024-11-20 13:05:00,48.99,49.0,48.97,48.97,64545.0,47.6615,47.6712,47.642,47.642,64545.0
2024-11-20 13:10:00,48.98,49.0,48.97,48.98,64074.0,47.6518,47.6712,47.642,47.6518,64074.0
2024-11-20 13:15:00,48.97,49.0,48.96,48.97,49508.0,47.642,47.6712,47.6323,47.642,49508.0
2024-11-20 13:20:00,48.97,48.99,48.94,48.99,182018.0,47.642,47.6615,47.6129,47.6615,182018.0
2024-11-20 13:25:00,49.0,49.0,48.98,49.0,36094.0,47.6712,47.6712,47.6518,47.6712,36094.0
2024-11-20 13:30:00,48.99,49.0,48.96,48.97,60957.0,47.6615,47.6712,47.6323,47.642,60957.0
2024-11-20 13:35:00,48.96,48.98,48.93,48.94,72909.0,47.6323,47.6518,47.6031,47.6129,72909.0
2024-11-20 13:40:00,48.94,48.95,48.91,48.94,78398.0,47.6129,47.6226,47.5837,47.6129,78398.0
2024-11-20 13:45:00,48.93,48.95,48.92,48.95,65751.0,47.6031,47.6226,47.5934,47.6226,65751.0
2024-11-20 13:50:00,48.95,48.97,48.94,48.97,95493.0,47.6226,47.642,47.6129,47.642,95493.0
2024-11-20 13:55:00,48.97,48.99,48.96,48.98,48675.0,47.642,47.6615,47.6323,47.6518,48675.0
2024-11-20 14:00:00,48.98,48.99,48.96,48.98,128391.0,47.6518,47.6615,47.6323,47.6518,128391.0
2024-11-20 14:05:00,48.98,48.98,48.95,48.95,102762.0,47.6518,47.6518,47.6226,47.6226,102762.0
2024-11-20 14:10:00,48.95,48.97,48.94,48.97,90402.0,47.6226,47.642,47.6129,47.642,90402.0
2024-11-20 14:15:00,48.97,48.98,48.96,48.97,146205.0,47.642,47.6518,47.6323,47.642,146205.0
2024-11-20 14:20:00,48.97,48.98,48.95,48.96,76417.0,47.642,47.6518,47.6226,47.6323,76417.0
2024-11-20 14:25:00,48.96,48.98,48.95,48.96,178081.0,47.6323,47.6518,47.6226,47.6323,178081.0
2024-11-20 14:30:00,48.97,48.99,48.96,48.99,33659.0,47.642,47.6615,47.6323,47.6615,33659.0
2024-11-20 14:35:00,48.98,49.01,48.98,49.0,120290.0,47.6518,47.681,47.6518,47.6712,120290.0
2024-11-20 14:40:00,49.0,49.04,49.0,49.04,58885.0,47.6712,47.7101,47.6712,47.7101,58885.0
2024-11-20 14:45:00,49.04,49.04,49.03,49.04,86669.0,47.7101,47.7101,47.7004,47.7101,86669.0
2024-11-20 14:50:00,49.04,49.04,49.01,49.01,99021.0,47.7101,47.7101,47.681,47.681,99021.0
2024-11-20 14:55:00,49.02,49.02,48.99,48.99,145664.0,47.6907,47.6907,47.6615,47.6615,145664.0
2024-11-20 15:00:00,48.99,49.0,48.98,49.0,150235.0,47.6615,47.6712,47.6518,47.6712,150235.0
2024-11-20 15:05:00,49.0,49.01,48.98,49.0,219978.0,47.6712,47.681,47.6518,47.6712,219978.0
2024-11-20 15:10:00,49.0,49.02,48.99,49.01,116220.0,47.6712,47.6907,47.6615,47.681,116220.0
2024-11-20 15:15:00,49.01,49.03,49.0,49.03,176703.0,47.681,47.7004,47.6712,47.7004,176703.0
2024-11-20 15:20:00,49.02,49.04,49.02,49.04,98033.0,47.6907,47.7101,47.6907,47.7101,98033.0
2024-11-20 15:25:00,49.03,49.05,49.03,49.04,101005.0,47.7004,47.7199,47.7004,47.7101,101005.0
2024-11-20 15:30:00,49.05,49.11,49.04,49.11,105637.0,47.7199,47.7783,47.7101,47.7783,105637.0
2024-11-20 15:35:00,49.1,49.12,49.07,49.09,275852.0,47.7685,47.788,47.7393,47.7588,275852.0
2024-11-20 15:40:00,49.09,49.11,49.07,49.09,116534.0,47.7588,47.7783,47.7393,47.7588,116534.0
2024-11-20 15:45:00,49.09,49.13,49.08,49.12,118253.0,47.7588,47.7977,47.7491,47.788,118253.0
2024-11-20 15:50:00,49.12,49.15,49.11,49.14,182747.0,47.788,47.8172,47.7783,47.8074,182747.0
2024-11-20 15:55:00,49.14,49.15,49.12,49.15,98024.0,47.8074,47.8172,47.788,47.8172,98024.0
2024-11-21 09:30:00,49.16,49.16,49.07,49.08,442143.0,47.8269,47.8269,47.7393,47.7491,442143.0
2024-11-21 09:35:00,49.07,49.09,48.98,48.98,121705.0,47.7393,47.7588,47.6518,47.6518,121705.0
2024-11-21 09:40:00,49.0,49.14,48.99,49.14,79534.0,47.6712,47.8074,47.6615,47.8074,79534.0
2024-11-21 09:45:00,49.15,49.2,49.13,49.19,133690.0,47.8172,47.8658,47.7977,47.8561,133690.0
2024-11-21 09:50:00,49.19,49.21,49.13,49.15,67845.0,47.8561,47.8755,47.7977,47.8172,67845.0
2024-11-21 09:55:00,49.15,49.16,49.11,49.16,94784.0,47.8172,47.8269,47.7783,47.8269,94784.0
2024-11-21 10:00:00,49.16,49.17,49.1,49.13,272099.0,47.8269,47.8366,47.7685,47.7977,272099.0
2024-11-21 10:05:00,49.13,49.16,49.1,49.16,315320.0,47.7977,47.8269,47.7685,47.8269,315320.0
2024-11-21 10:10:00,49.15,49.25,49.14,49.25,214129.0,47.8172,47.9145,47.8074,47.9145,214129.0
2024-11-21 10:15:00,49.25,49.28,49.24,49.25,174006.0,47.9145,47.9436,47.9047,47.9145,174006.0
2024-11-21 10:20:00,49.24,49.27,49.17,49.21,235676.0,47.9047,47.9339,47.8366,47.8755,235676.0
2024-11-21 10:25:00,49.22,49.23,49.14,49.15,86988.0,47.8853,47.895,47.8074,47.8172,86988.0
2024-11-21 10:30:00,49.14,49.2,49.13,49.17,83914.0,47.8074,47.8658,47.7977,47.8366,83914.0
2024-11-21 10:35:00,49.16,49.23,49.16,49.18,77705.0,47.8269,47.895,47.8269,47.8464,77705.0
2024-11-21 10:40:00,49.19,49.26,49.18,49.22,112189.0,47.8561,47.9242,47.8464,47.8853,112189.0
2024-11-21 10:45:00,49.22,49.26,49.19,49.23,154215.0,47.8853,47.9242,47.8561,47.895,154215.0
2024-11-21 10:50:00,49.24,49.26,49.21,49.26,71604.0,47.9047,47.9242,47.8755,47.9242,71604.0
2024-11-21 10:55:00,49.27,49.3,49.24,49.26,75292.0,47.9339,47.9631,47.9047,47.9242,75292.0
2024-11-21 11:00:00,49.26,49.28,49.25,49.26,128989.0,47.9242,47.9436,47.9145,47.9242,128989.0
2024-11-21 11:05:00,49.26,49.27,49.19,49.21,54714.0,47.9242,47.9339,47.8561,47.8755,54714.0
2024-11-21 11:10:00,49.21,49.24,49.2,49.23,62824.0,47.8755,47.9047,47.8658,47.895,62824.0
2024-11-21 11:15:00,49.23,49.23,49.16,49.18,126256.0,47.895,47.895,47.8269,47.8464,126256.0
2024-11-21 11:20:00,49.18,49.23,49.17,49.23,48357.0,47.8464,47.895,47.8366,47.895,48357.0
2024-11-21 11:25:00,49.23,49.23,49.2,49.22,93158.0,47.895,47.895,47.8658,47.8853,93158.0
2024-11-21 11:30:00,49.23,49.25,49.21,49.23,86935.0,47.895,47.9145,47.8755,47.895,86935.0
2024-11-21 11:35:00,49.22,49.22,49.17,49.21,61310.0,47.8853,47.8853,47.8366,47.8755,61310.0
2024-11-21 11:40:00,49.21,49.22,49.18,49.19,65962.0,47.8755,47.8853,47.8464,47.8561,65962.0
2024-11-21 11:45:00,49.19,49.19,49.11,49.12,90429.0,47.8561,47.8561,47.7783,47.788,90429.0
2024-11-21 11:50:00,49.13,49.16,49.11,49.15,42584.0,47.7977,47.8269,47.7783,47.8172,42584.0
2024-11-21 11:55:00,49.14,49.16,49.13,49.14,37207.0,47.8074,47.8269,47.7977,47.8074,37207.0
2024-11-21 12:00:00,49.15,49.15,49.08,49.09,82226.0,47.8172,47.8172,47.7491,47.7588,82226.0
2024-11-21 12:05:00,49.09,49.13,49.08,49.12,311842.0,47.7588,47.7977,47.7491,47.788,311842.0
2024-11-21 12:10:00,49.13,49.15,49.12,49.14,108653.0,47.7977,47.8172,47.788,47.8074,108653.0
2024-11-21 12:15:00,49.14,49.16,49.12,49.16,126877.0,47.8074,47.8269,47.788,47.8269,126877.0
2024-11-21 12:20:00,49.16,49.21,49.15,49.2,94851.0,47.8269,47.8755,47.8172,47.8658,94851.0
2024-11-21 12:25:00,49.2,49.24,49.19,49.22,137192.0,47.8658,47.9047,47.8561,47.8853,137192.0
2024-11-21 12:30:00,49.22,49.24,49.21,49.23,166892.0,47.8853,47.9047,47.8755,47.895,166892.0
2024-11-21 12:35:00,49.23,49.25,49.22,49.24,170551.0,47.895,47.9145,47.8853,47.9047,170551.0
2024-11-21 12:40:00,49.23,49.27,49.23,49.26,136674.0,47.895,47.9339,47.895,47.9242,136674.0
2024-11-21 12:45:00,49.25,49.3,49.25,49.29,191712.0,47.9145,47.9631,47.9145,47.9534,191712.0
2024-11-21 12:50:00,49.28,49.3,49.27,49.3,325342.0,47.9436,47.9631,47.9339,47.9631,325342.0
2024-11-21 12:55:00,49.29,49.3,49.27,49.28,242229.0,47.9534,47.9631,47.9339,47.9436,242229.0
2024-11-21 13:00:00,49.29,49.3,49.28,49.29,174731.0,47.9534,47.9631,47.9436,47.9534,174731.0
2024-11-21 13:05:00,49.29,49.3,49.27,49.3,172390.0,47.9534,47.9631,47.9339,47.9631,172390.0
2024-11-21 13:10:00,49.3,49.31,49.29,49.31,299326.0,47.9631,47.9728,47.9534,47.9728,299326.0
2024-11-21 13:15:00,49.31,49.32,49.29,49.32,246209.0,47.9728,47.9826,47.9534,47.9826,246209.0
2024-11-21 13:20:00,49.32,49.32,49.29,49.3,155287.0,47.9826,47.9826,47.9534,47.9631,155287.0
2024-11-21 13:25:00,49.3,49.32,49.28,49.31,176538.0,47.9631,47.9826,47.9436,47.9728,176538.0
2024-11-21 13:30:00,49.3,49.33,49.3,49.33,185920.0,47.9631,47.9923,47.9631,47.9923,185920.0
2024-11-21 13:35:00,49.33,49.33,49.27,49.29,120769.0,47.9923,47.9923,47.9339,47.9534,120769.0
2024-11-21 13:40:00,49.29,49.3,49.27,49.29,162462.0,47.9534,47.9631,47.9339,47.9534,162462.0
2024-11-21 13:45:00,49.3,49.3,49.26,49.27,104305.0,47.9631,47.9631,47.9242,47.9339,104305.0
2024-11-21 13:50:00,49.27,49.29,49.26,49.29,147073.0,47.9339,47.9534,47.9242,47.9534,147073.0
2024-11-21 13:55:00,49.29,49.3,49.28,49.3,625606.0,47.9534,47.9631,47.9436,47.9631,625606.0
2024-11-21 14:00:00,49.3,49.3,49.28,49.29,114972.0,47.9631,47.9631,47.9436,47.9534,114972.0
2024-11-21 14:05:00,49.29,49.29,49.26,49.27,283025.0,47.9534,47.9534,47.9242,47.9339,283025.0
2024-11-21 14:10:00,49.26,49.26,49.24,49.26,151521.0,47.9242,47.9242,47.9047,47.9242,151521.0
2024-11-21 14:15:00,49.26,49.26,49.22,49.23,113100.0,47.9242,47.9242,47.8853,47.895,113100.0
2024-11-21 14:20:00,49.23,49.28,49.21,49.28,262355.0,47.895,47.9436,47.8755,47.9436,262355.0
2024-11-21 14:25:00,49.28,49.29,49.26,49.27,130149.0,47.9436,47.9534,47.9242,47.9339,130149.0
2024-11-21 14:30:00,49.28,49.28,49.25,49.26,237417.0,47.9436,47.9436,47.9145,47.9242,237417.0
2024-11-21 14:35:00,49.26,49.29,49.24,49.29,92449.0,47.9242,47.9534,47.9047,47.9534,92449.0
2024-11-21 14:40:00,49.29,49.29,49.27,49.28,53809.0,47.9534,47.9534,47.9339,47.9436,53809.0
2024-11-21 14:45:00,49.29,49.29,49.26,49.27,111249.0,47.9534,47.9534,47.9242,47.9339,111249.0
2024-11-21 14:50:00,49.27,49.29,49.26,49.28,80060.0,47.9339,47.9534,47.9242,47.9436,80060.0
2024-11-21 14:55:00,49.29,49.3,49.28,49.29,109003.0,47.9534,47.9631,47.9436,47.9534,109003.0
2024-11-21 15:00:00,49.29,49.32,49.28,49.3,118028.0,47.9534,47.9826,47.9436,47.9631,118028.0
2024-11-21 15:05:00,49.3,49.32,49.3,49.32,102871.0,47.9631,47.9826,47.9631,47.9826,102871.0
2024-11-21 15:10:00,49.32,49.32,49.28,49.3,86800.0,47.9826,47.9826,47.9436,47.9631,86800.0
2024-11-21 15:15:00,49.3,49.3,49.28,49.29,71094.0,47.9631,47.9631,47.9436,47.9534,71094.0
2024-11-21 15:20:00,49.29,49.3,49.27,49.28,197818.0,47.9534,47.9631,47.9339,47.9436,197818.0
2024-11-21 15:25:00,49.27,49.3,49.27,49.3,166350.0,47.9339,47.9631,47.9339,47.9631,166350.0
2024-11-21 15:30:00,49.3,49.31,49.27,49.28,191059.0,47.9631,47.9728,47.9339,47.9436,191059.0
2024-11-21 15:35:00,49.28,49.28,49.24,49.27,113592.0,47.9436,47.9436,47.9047,47.9339,113592.0
2024-11-21 15:40:00,49.27,49.27,49.25,49.27,129517.0,47.9339,47.9339,47.9145,47.9339,129517.0
2024-11-21 15:45:00,49.27,49.27,49.25,49.26,139281.0,47.9339,47.9339,47.9145,47.9242,139281.0
2024-11-21 15:50:00,49.26,49.27,49.25,49.26,144036.0,47.9242,47.9339,47.9145,47.9242,144036.0
2024-11-21 15:55:00,49.27,49.29,49.26,49.28,386112.0,47.9339,47.9534,47.9242,47.9436,386112.0
2024-11-22 09:30:00,49.26,49.28,49.19,49.27,201777.0,47.9242,47.9436,47.8561,47.9339,201777.0
2024-11-22 09:35:00,49.28,49.34,49.27,49.34,42568.0,47.9436,48.002,47.9339,48.002,42568.0
2024-11-22 09:40:00,49.35,49.4,49.34,49.37,98502.0,48.0117,48.0604,48.002,48.0312,98502.0
2024-11-22 09:45:00,49.37,49.38,49.32,49.34,57608.0,48.0312,48.0409,47.9826,48.002,57608.0
2024-11-22 09:50:00,49.34,49.34,49.3,49.33,83959.0,48.002,48.002,47.9631,47.9923,83959.0
2024-11-22 09:55:00,49.34,49.38,49.33,49.37,44011.0,48.002,48.0409,47.9923,48.0312,44011.0
2024-11-22 10:00:00,49.37,49.41,49.36,49.4,209135.0,48.0312,48.0701,48.0215,48.0604,209135.0
2024-11-22 10:05:00,49.4,49.43,49.38,49.39,201043.0,48.0604,48.0896,48.0409,48.0507,201043.0
2024-11-22 10:10:00,49.4,49.43,49.33,49.37,135258.0,48.0604,48.0896,47.9923,48.0312,135258.0
2024-11-22 10:15:00,49.38,49.43,49.37,49.41,139523.0,48.0409,48.0896,48.0312,48.0701,139523.0
2024-11-22 10:20:00,49.42,49.43,49.37,49.41,56258.0,48.0798,48.0896,48.0312,48.0701,56258.0
2024-11-22 10:25:00,49.41,49.43,49.33,49.34,223378.0,48.0701,48.0896,47.9923,48.002,223378.0
2024-11-22 10:30:00,49.36,49.37,49.33,49.35,89919.0,48.0215,48.0312,47.9923,48.0117,89919.0
2024-11-22 10:35:00,49.36,49.39,49.34,49.38,55893.0,48.0215,48.0507,48.002,48.0409,55893.0
2024-11-22 10:40:00,49.38,49.4,49.36,49.39,107637.0,48.0409,48.0604,48.0215,48.0507,107637.0
2024-11-22 10:45:00,49.39,49.41,49.37,49.38,90316.0,48.0507,48.0701,48.0312,48.0409,90316.0
2024-11-22 10:50:00,49.38,49.4,49.36,49.38,62072.0,48.0409,48.0604,48.0215,48.0409,62072.0
2024-11-22 10:55:00,49.38,49.4,49.36,49.4,93005.0,48.0409,48.0604,48.0215,48.0604,93005.0
2024-11-22 11:00:00,49.4,49.42,49.36,49.38,113287.0,48.0604,48.0798,48.0215,48.0409,113287.0
2024-11-22 11:05:00,49.38,49.39,49.34,49.35,43806.0,48.0409,48.0507,48.002,48.0117,43806.0
2024-11-22 11:10:00,49.34,49.4,49.33,49.36,38839.0,48.002,48.0604,47.9923,48.0215,38839.0
2024-11-22 11:15:00,49.37,49.37,49.31,49.32,35951.0,48.0312,48.0312,47.9728,47.9826,35951.0
2024-11-22 11:20:00,49.32,49.34,49.29,49.32,27542.0,47.9826,48.002,47.9534,47.9826,27542.0
2024-11-22 11:25:00,49.33,49.33,49.29,49.33,88539.0,47.9923,47.9923,47.9534,47.9923,88539.0
2024-11-22 11:30:00,49.33,49.34,49.32,49.34,80071.0,47.9923,48.002,47.9826,48.002,80071.0
2024-11-22 11:35:00,49.35,49.39,49.34,49.38,113894.0,48.0117,48.0507,48.002,48.0409,113894.0
2024-11-22 11:40:00,49.38,49.39,49.34,49.34,148261.0,48.0409,48.0507,48.002,48.002,148261.0
2024-11-22 11:45:00,49.35,49.39,49.35,49.37,100208.0,48.0117,48.0507,48.0117,48.0312,100208.0
2024-11-22 11:50:00,49.37,49.4,49.36,49.39,53726.0,48.0312,48.0604,48.0215,48.0507,53726.0
2024-11-22 11:55:00,49.39,49.41,49.38,49.41,40665.0,48.0507,48.0701,48.0409,48.0701,40665.0
2024-11-22 12:00:00,49.4,49.43,49.4,49.43,45608.0,48.0604,48.0896,48.0604,48.0896,45608.0
2024-11-22 12:05:00,49.43,49.44,49.41,49.41,187239.0,48.0896,48.0993,48.0701,48.0701,187239.0
2024-11-22 12:10:00,49.41,49.46,49.41,49.46,163784.0,48.0701,48.1188,48.0701,48.1188,163784.0
2024-11-22 12:15:00,49.45,49.45,49.42,49.42,108182.0,48.109,48.109,48.0798,48.0798,108182.0
2024-11-22 12:20:00,49.43,49.46,49.42,49.45,75619.0,48.0896,48.1188,48.0798,48.109,75619.0
2024-11-22 12:25:00,49.45,49.48,49.45,49.47,71342.0,48.109,48.1382,48.109,48.1285,71342.0
2024-11-22 12:30:00,49.47,49.47,49.43,49.45,45679.0,48.1285,48.1285,48.0896,48.109,45679.0
2024-11-22 12:35:00,49.45,49.46,49.42,49.42,75504.0,48.109,48.1188,48.0798,48.0798,75504.0
2024-11-22 12:40:00,49.42,49.47,49.42,49.47,105398.0,48.0798,48.1285,48.0798,48.1285,105398.0
2024-11-22 12:45:00,49.47,49.49,49.46,49.48,106324.0,48.1285,48.1479,48.1188,48.1382,106324.0
2024-11-22 12:50:00,49.48,49.52,49.48,49.51,101925.0,48.1382,48.1771,48.1382,48.1674,101925.0
2024-11-22 12:55:00,49.51,49.51,49.5,49.51,33147.0,48.1674,48.1674,48.1577,48.1674,33147.0
2024-11-22 13:00:00,49.51,49.53,49.49,49.52,40055.0,48.1674,48.1869,48.1479,48.1771,40055.0
2024-11-22 13:05:00,49.53,49.53,49.51,49.53,66793.0,48.1869,48.1869,48.1674,48.1869,66793.0
2024-11-22 13:10:00,49.53,49.55,49.52,49.54,62226.0,48.1869,48.2063,48.1771,48.1966,62226.0
2024-11-22 13:15:00,49.54,49.54,49.52,49.52,37465.0,48.1966,48.1966,48.1771,48.1771,37465.0
2024-11-22 13:20:00,49.52,49.54,49.51,49.54,35403.0,48.1771,48.1966,48.1674,48.1966,35403.0
2024-11-22 13:25:00,49.53,49.54,49.51,49.52,124895.0,48.1869,48.1966,48.1674,48.1771,124895.0
2024-11-22 13:30:00,49.52,49.53,49.5,49.51,63120.0,48.1771,48.1869,48.1577,48.1674,63120.0
2024-11-22 13:35:00,49.51,49.52,49.48,49.49,50918.0,48.1674,48.1771,48.1382,48.1479,50918.0
2024-11-22 13:40:00,49.49,49.5,49.47,49.48,61072.0,48.1479,48.1577,48.1285,48.1382,61072.0
2024-11-22 13:45:00,49.48,49.51,49.48,49.5,59493.0,48.1382,48.1674,48.1382,48.1577,59493.0
2024-11-22 13:50:00,49.5,49.5,49.47,49.48,57372.0,48.1577,48.1577,48.1285,48.1382,57372.0
2024-11-22 13:55:00,49.48,49.49,49.47,49.48,29214.0,48.1382,48.1479,48.1285,48.1382,29214.0
2024-11-22 14:00:00,49.48,49.49,49.47,49.48,132013.0,48.1382,48.1479,48.1285,48.1382,132013.0
2024-11-22 14:05:00,49.48,49.49,49.46,49.48,72429.0,48.1382,48.1479,48.1188,48.1382,72429.0
2024-11-22 14:10:00,49.47,49.48,49.45,49.46,65711.0,48.1285,48.1382,48.109,48.1188,65711.0
2024-11-22 14:15:00,49.47,49.47,49.43,49.45,81657.0,48.1285,48.1285,48.0896,48.109,81657.0
2024-11-22 14:20:00,49.45,49.47,49.45,49.46,61883.0,48.109,48.1285,48.109,48.1188,61883.0
2024-11-22 14:25:00,49.46,49.47,49.45,49.46,51077.0,48.1188,48.1285,48.109,48.1188,51077.0
2024-11-22 14:30:00,49.47,49.48,49.45,49.47,110934.0,48.1285,48.1382,48.109,48.1285,110934.0
2024-11-22 14:35:00,49.48,49.48,49.46,49.46,34664.0,48.1382,48.1382,48.1188,48.1188,34664.0
2024-11-22 14:40:00,49.47,49.48,49.46,49.47,226402.0,48.1285,48.1382,48.1188,48.1285,226402.0
2024-11-22 14:45:00,49.47,49.48,49.46,49.48,91684.0,48.1285,48.1382,48.1188,48.1382,91684.0
2024-11-22 14:50:00,49.48,49.48,49.46,49.48,51066.0,48.1382,48.1382,48.1188,48.1382,51066.0
2024-11-22 14:55:00,49.48,49.49,49.47,49.48,71386.0,48.1382,48.1479,48.1285,48.1382,71386.0
2024-11-22 15:00:00,49.47,49.47,49.41,49.42,58787.0,48.1285,48.1285,48.0701,48.0798,58787.0
2024-11-22 15:05:00,49.43,49.45,49.42,49.44,109043.0,48.0896,48.109,48.0798,48.0993,109043.0
2024-11-22 15:10:00,49.43,49.44,49.4,49.41,105339.0,48.0896,48.0993,48.0604,48.0701,105339.0
2024-11-22 15:15:00,49.41,49.43,49.4,49.43,138478.0,48.0701,48.0896,48.0604,48.0896,138478.0
2024-11-22 15:20:00,49.42,49.44,49.42,49.44,25362.0,48.0798,48.0993,48.0798,48.0993,25362.0
2024-11-22 15:25:00,49.44,49.45,49.42,49.45,281474.0,48.0993,48.109,48.0798,48.109,281474.0
2024-11-22 15:30:00,49.45,49.46,49.43,49.44,77520.0,48.109,48.1188,48.0896,48.0993,77520.0
2024-11-22 15:35:00,49.45,49.45,49.43,49.43,97268.0,48.109,48.109,48.0896,48.0896,97268.0
2024-11-22 15:40:00,49.44,49.44,49.43,49.44,105088.0,48.0993,48.0993,48.0896,48.0993,105088.0
2024-11-22 15:45:00,49.43,49.45,49.43,49.44,64754.0,48.0896,48.109,48.0896,48.0993,64754.0
2024-11-22 15:50:00,49.45,49.47,49.44,49.46,128722.0,48.109,48.1285,48.0993,48.1188,128722.0
2024-11-22 15:55:00,49.47,49.5,49.45,49.5,185573.0,48.1285,48.1577,48.109,48.1577,185573.0
2024-11-25 09:30:00,49.85,49.9,49.77,49.88,383852.0,48.4982,48.5468,48.4204,48.5274,383852.0
2024-11-25 09:35:00,49.88,49.88,49.85,49.87,44973.0,48.5274,48.5274,48.4982,48.5176,44973.0
2024-11-25 09:40:00,49.86,49.88,49.82,49.82,35864.0,48.5079,48.5274,48.469,48.469,35864.0
2024-11-25 09:45:00,49.84,49.87,49.83,49.84,91904.0,48.4885,48.5176,48.4787,48.4885,91904.0
2024-11-25 09:50:00,49.84,49.86,49.83,49.83,65318.0,48.4885,48.5079,48.4787,48.4787,65318.0
2024-11-25 09:55:00,49.84,49.87,49.82,49.84,206514.0,48.4885,48.5176,48.469,48.4885,206514.0
2024-11-25 10:00:00,49.84,49.84,49.77,49.78,179034.0,48.4885,48.4885,48.4204,48.4301,179034.0
2024-11-25 10:05:00,49.78,49.82,49.76,49.77,94439.0,48.4301,48.469,48.4106,48.4204,94439.0
2024-11-25 10:10:00,49.77,49.77,49.69,49.73,313692.0,48.4204,48.4204,48.3425,48.3814,313692.0
2024-11-25 10:15:00,49.73,49.79,49.73,49.78,56580.0,48.3814,48.4398,48.3814,48.4301,56580.0
2024-11-25 10:20:00,49.78,49.83,49.76,49.82,38378.0,48.4301,48.4787,48.4106,48.469,38378.0
2024-11-25 10:25:00,49.83,49.89,49.82,49.89,101943.0,48.4787,48.5371,48.469,48.5371,101943.0
2024-11-25 10:30:00,49.89,49.91,49.86,49.88,104696.0,48.5371,48.5566,48.5079,48.5274,104696.0
2024-11-25 10:35:00,49.88,49.91,49.87,49.88,99969.0,48.5274,48.5566,48.5176,48.5274,99969.0
2024-11-25 10:40:00,49.87,49.91,49.86,49.9,93640.0,48.5176,48.5566,48.5079,48.5468,93640.0
2024-11-25 10:45:00,49.89,49.89,49.84,49.86,61087.0,48.5371,48.5371,48.4885,48.5079,61087.0
2024-11-25 10:50:00,49.86,49.86,49.82,49.84,61396.0,48.5079,48.5079,48.469,48.4885,61396.0
2024-11-25 10:55:00,49.84,49.84,49.78,49.8,121526.0,48.4885,48.4885,48.4301,48.4495,121526.0
2024-11-25 11:00:00,49.8,49.83,49.78,49.82,53166.0,48.4495,48.4787,48.4301,48.469,53166.0
2024-11-25 11:05:00,49.82,49.83,49.77,49.78,58434.0,48.469,48.4787,48.4204,48.4301,58434.0
2024-11-25 11:10:00,49.79,49.83,49.78,49.8,222001.0,48.4398,48.4787,48.4301,48.4495,222001.0
2024-11-25 11:15:00,49.79,49.81,49.78,49.8,28758.0,48.4398,48.4593,48.4301,48.4495,28758.0
2024-11-25 11:20:00,49.8,49.8,49.75,49.76,89334.0,48.4495,48.4495,48.4009,48.4106,89334.0
2024-11-25 11:25:00,49.76,49.76,49.7,49.71,112672.0,48.4106,48.4106,48.3523,48.362,112672.0
2024-11-25 11:30:00,49.71,49.73,49.68,49.7,52782.0,48.362,48.3814,48.3328,48.3523,52782.0
2024-11-25 11:35:00,49.7,49.71,49.64,49.66,89832.0,48.3523,48.362,48.2939,48.3133,89832.0
2024-11-25 11:40:00,49.66,49.69,49.65,49.67,58604.0,48.3133,48.3425,48.3036,48.3231,58604.0
2024-11-25 11:45:00,49.66,49.67,49.61,49.61,90937.0,48.3133,48.3231,48.2647,48.2647,90937.0
2024-11-25 11:50:00,49.62,49.67,49.61,49.66,69995.0,48.2744,48.3231,48.2647,48.3133,69995.0
2024-11-25 11:55:00,49.66,49.68,49.65,49.66,55626.0,48.3133,48.3328,48.3036,48.3133,55626.0
2024-11-25 12:00:00,49.66,49.69,49.65,49.69,89009.0,48.3133,48.3425,48.3036,48.3425,89009.0
2024-11-25 12:05:00,49.69,49.7,49.67,49.67,226547.0,48.3425,48.3523,48.3231,48.3231,226547.0
2024-11-25 12:10:00,49.68,49.69,49.64,49.65,70876.0,48.3328,48.3425,48.2939,48.3036,70876.0
2024-11-25 12:15:00,49.65,49.66,49.63,49.64,72681.0,48.3036,48.3133,48.2841,48.2939,72681.0
2024-11-25 12:20:00,49.64,49.64,49.58,49.62,235351.0,48.2939,48.2939,48.2355,48.2744,235351.0
2024-11-25 12:25:00,49.62,49.65,49.61,49.63,422432.0,48.2744,48.3036,48.2647,48.2841,422432.0
2024-11-25 12:30:00,49.63,49.67,49.62,49.66,170977.0,48.2841,48.3231,48.2744,48.3133,170977.0
2024-11-25 12:35:00,49.66,49.67,49.63,49.63,49977.0,48.3133,48.3231,48.2841,48.2841,49977.0
2024-11-25 12:40:00,49.64,49.65,49.6,49.61,89834.0,48.2939,48.3036,48.255,48.2647,89834.0
2024-11-25 12:45:00,49.61,49.62,49.58,49.62,101687.0,48.2647,48.2744,48.2355,48.2744,101687.0
2024-11-25 12:50:00,49.62,49.67,49.62,49.66,38698.0,48.2744,48.3231,48.2744,48.3133,38698.0
2024-11-25 12:55:00,49.67,49.67,49.65,49.66,26532.0,48.3231,48.3231,48.3036,48.3133,26532.0
2024-11-25 13:00:00,49.67,49.75,49.66,49.74,39318.0,48.3231,48.4009,48.3133,48.3912,39318.0
2024-11-25 13:05:00,49.74,49.75,49.72,49.73,94855.0,48.3912,48.4009,48.3717,48.3814,94855.0
2024-11-25 13:10:00,49.73,49.74,49.72,49.74,137624.0,48.3814,48.3912,48.3717,48.3912,137624.0
2024-11-25 13:15:00,49.74,49.75,49.72,49.72,128853.0,48.3912,48.4009,48.3717,48.3717,128853.0
2024-11-25 13:20:00,49.73,49.73,49.71,49.73,89554.0,48.3814,48.3814,48.362,48.3814,89554.0
2024-11-25 13:25:00,49.74,49.75,49.73,49.75,60556.0,48.3912,48.4009,48.3814,48.4009,60556.0
2024-11-25 13:30:00,49.74,49.77,49.73,49.77,69869.0,48.3912,48.4204,48.3814,48.4204,69869.0
2024-11-25 13:35:00,49.76,49.78,49.75,49.78,31094.0,48.4106,48.4301,48.4009,48.4301,31094.0
2024-11-25 13:40:00,49.78,49.79,49.75,49.75,47391.0,48.4301,48.4398,48.4009,48.4009,47391.0
2024-11-25 13:45:00,49.75,49.79,49.75,49.77,43582.0,48.4009,48.4398,48.4009,48.4204,43582.0
2024-11-25 13:50:00,49.77,49.8,49.76,49.79,65208.0,48.4204,48.4495,48.4106,48.4398,65208.0
2024-11-25 13:55:00,49.79,49.83,49.78,49.82,46185.0,48.4398,48.4787,48.4301,48.469,46185.0
2024-11-25 14:00:00,49.82,49.83,49.8,49.82,33354.0,48.469,48.4787,48.4495,48.469,33354.0
2024-11-25 14:05:00,49.82,49.84,49.8,49.84,72375.0,48.469,48.4885,48.4495,48.4885,72375.0
2024-11-25 14:10:00,49.84,49.85,49.83,49.84,56183.0,48.4885,48.4982,48.4787,48.4885,56183.0
2024-11-25 14:15:00,49.84,49.84,49.82,49.84,60368.0,48.4885,48.4885,48.469,48.4885,60368.0
2024-11-25 14:20:00,49.84,49.84,49.78,49.8,79733.0,48.4885,48.4885,48.4301,48.4495,79733.0
2024-11-25 14:25:00,49.8,49.82,49.79,49.82,106180.0,48.4495,48.469,48.4398,48.469,106180.0
2024-11-25 14:30:00,49.82,49.82,49.79,49.8,171422.0,48.469,48.469,48.4398,48.4495,171422.0
2024-11-25 14:35:00,49.8,49.81,49.79,49.8,58196.0,48.4495,48.4593,48.4398,48.4495,58196.0
2024-11-25 14:40:00,49.8,49.82,49.79,49.82,71515.0,48.4495,48.469,48.4398,48.469,71515.0
2024-11-25 14:45:00,49.81,49.82,49.8,49.82,55664.0,48.4593,48.469,48.4495,48.469,55664.0
2024-11-25 14:50:00,49.81,49.82,49.8,49.8,84557.0,48.4593,48.469,48.4495,48.4495,84557.0
2024-11-25 14:55:00,49.8,49.81,49.79,49.8,73534.0,48.4495,48.4593,48.4398,48.4495,73534.0
2024-11-25 15:00:00,49.8,49.81,49.77,49.79,66757.0,48.4495,48.4593,48.4204,48.4398,66757.0
2024-11-25 15:05:00,49.79,49.81,49.78,49.8,55713.0,48.4398,48.4593,48.4301,48.4495,55713.0
2024-11-25 15:10:00,49.8,49.83,49.8,49.8,145739.0,48.4495,48.4787,48.4495,48.4495,145739.0
2024-11-25 15:15:00,49.8,49.82,49.8,49.81,120469.0,48.4495,48.469,48.4495,48.4593,120469.0
2024-11-25 15:20:00,49.82,49.82,49.8,49.8,158760.0,48.469,48.469,48.4495,48.4495,158760.0
2024-11-25 15:25:00,49.8,49.81,49.79,49.8,96201.0,48.4495,48.4593,48.4398,48.4495,96201.0
2024-11-25 15:30:00,49.8,49.81,49.79,49.8,131722.0,48.4495,48.4593,48.4398,48.4495,131722.0
2024-11-25 15:35:00,49.8,49.8,49.78,49.79,61935.0,48.4495,48.4495,48.4301,48.4398,61935.0
2024-11-25 15:40:00,49.79,49.8,49.77,49.78,104523.0,48.4398,48.4495,48.4204,48.4301,104523.0
2024-11-25 15:45:00,49.78,49.79,49.74,49.75,148989.0,48.4301,48.4398,48.3912,48.4009,148989.0
2024-11-25 15:50:00,49.74,49.75,49.73,49.75,134691.0,48.3912,48.4009,48.3814,48.4009,134691.0
2024-11-25 15:55:00,49.75,49.75,49.71,49.73,635729.0,48.4009,48.4009,48.362,48.3814,635729.0
2024-11-26 09:30:00,49.57,49.6,49.49,49.5,331117.0,48.2258,48.255,48.1479,48.1577,331117.0
2024-11-26 09:35:00,49.5,49.52,49.47,49.47,170639.0,48.1577,48.1771,48.1285,48.1285,170639.0
2024-11-26 09:40:00,49.48,49.49,49.45,49.48,81611.0,48.1382,48.1479,48.109,48.1382,81611.0
2024-11-26 09:45:00,49.48,49.5,49.45,49.49,95904.0,48.1382,48.1577,48.109,48.1479,95904.0
2024-11-26 09:50:00,49.49,49.52,49.48,49.49,113541.0,48.1479,48.1771,48.1382,48.1479,113541.0
2024-11-26 09:55:00,49.48,49.49,49.47,49.49,58801.0,48.1382,48.1479,48.1285,48.1479,58801.0
2024-11-26 10:00:00,49.5,49.52,49.41,49.42,314996.0,48.1577,48.1771,48.0701,48.0798,314996.0
2024-11-26 10:05:00,49.41,49.46,49.4,49.41,139919.0,48.0701,48.1188,48.0604,48.0701,139919.0
2024-11-26 10:10:00,49.41,49.42,49.38,49.42,144336.0,48.0701,48.0798,48.0409,48.0798,144336.0
2024-11-26 10:15:00,49.41,49.44,49.39,49.4,56943.0,48.0701,48.0993,48.0507,48.0604,56943.0
2024-11-26 10:20:00,49.4,49.43,49.35,49.35,98716.0,48.0604,48.0896,48.0117,48.0117,98716.0
2024-11-26 10:25:00,49.35,49.35,49.31,49.34,74033.0,48.0117,48.0117,47.9728,48.002,74033.0
2024-11-26 10:30:00,49.33,49.35,49.31,49.34,79476.0,47.9923,48.0117,47.9728,48.002,79476.0
2024-11-26 10:35:00,49.33,49.38,49.33,49.38,171317.0,47.9923,48.0409,47.9923,48.0409,171317.0
2024-11-26 10:40:00,49.38,49.43,49.37,49.42,81939.0,48.0409,48.0896,48.0312,48.0798,81939.0
2024-11-26 10:45:00,49.43,49.47,49.43,49.45,94229.0,48.0896,48.1285,48.0896,48.109,94229.0
2024-11-26 10:50:00,49.45,49.47,49.42,49.45,65155.0,48.109,48.1285,48.0798,48.109,65155.0
2024-11-26 10:55:00,49.45,49.46,49.41,49.41,69481.0,48.109,48.1188,48.0701,48.0701,69481.0
2024-11-26 11:00:00,49.41,49.47,49.41,49.43,34504.0,48.0701,48.1285,48.0701,48.0896,34504.0
2024-11-26 11:05:00,49.43,49.43,49.36,49.38,35030.0,48.0896,48.0896,48.0215,48.0409,35030.0
2024-11-26 11:10:00,49.38,49.39,49.31,49.33,57759.0,48.0409,48.0507,47.9728,47.9923,57759.0
2024-11-26 11:15:00,49.33,49.36,49.33,49.36,44688.0,47.9923,48.0215,47.9923,48.0215,44688.0
2024-11-26 11:20:00,49.35,49.39,49.35,49.37,47165.0,48.0117,48.0507,48.0117,48.0312,47165.0
2024-11-26 11:25:00,49.37,49.39,49.35,49.38,71385.0,48.0312,48.0507,48.0117,48.0409,71385.0
2024-11-26 11:30:00,49.39,49.4,49.37,49.38,29570.0,48.0507,48.0604,48.0312,48.0409,29570.0
2024-11-26 11:35:00,49.39,49.44,49.38,49.43,179875.0,48.0507,48.0993,48.0409,48.0896,179875.0
2024-11-26 11:40:00,49.43,49.44,49.39,49.4,255749.0,48.0896,48.0993,48.0507,48.0604,255749.0
2024-11-26 11:45:00,49.4,49.42,49.38,49.39,24170.0,48.0604,48.0798,48.0409,48.0507,24170.0
2024-11-26 11:50:00,49.39,49.42,49.39,49.41,120667.0,48.0507,48.0798,48.0507,48.0701,120667.0
2024-11-26 11:55:00,49.41,49.42,49.37,49.38,69241.0,48.0701,48.0798,48.0312,48.0409,69241.0
2024-11-26 12:00:00,49.38,49.38,49.33,49.34,102226.0,48.0409,48.0409,47.9923,48.002,102226.0
2024-11-26 12:05:00,49.34,49.36,49.32,49.36,78477.0,48.002,48.0215,47.9826,48.0215,78477.0
2024-11-26 12:10:00,49.36,49.36,49.32,49.33,89399.0,48.0215,48.0215,47.9826,47.9923,89399.0
2024-11-26 12:15:00,49.32,49.34,49.3,49.34,95305.0,47.9826,48.002,47.9631,48.002,95305.0
2024-11-26 12:20:00,49.34,49.34,49.31,49.32,34673.0,48.002,48.002,47.9728,47.9826,34673.0
2024-11-26 12:25:00,49.31,49.33,49.3,49.33,82451.0,47.9728,47.9923,47.9631,47.9923,82451.0
2024-11-26 12:30:00,49.33,49.36,49.32,49.36,181950.0,47.9923,48.0215,47.9826,48.0215,181950.0
2024-11-26 12:35:00,49.36,49.36,49.34,49.36,39100.0,48.0215,48.0215,48.002,48.0215,39100.0
2024-11-26 12:40:00,49.35,49.38,49.35,49.37,153362.0,48.0117,48.0409,48.0117,48.0312,153362.0
2024-11-26 12:45:00,49.36,49.37,49.35,49.36,33038.0,48.0215,48.0312,48.0117,48.0215,33038.0
2024-11-26 12:50:00,49.35,49.38,49.35,49.38,112634.0,48.0117,48.0409,48.0117,48.0409,112634.0
2024-11-26 12:55:00,49.38,49.38,49.37,49.38,203868.0,48.0409,48.0409,48.0312,48.0409,203868.0
2024-11-26 13:00:00,49.38,49.39,49.37,49.37,27066.0,48.0409,48.0507,48.0312,48.0312,27066.0
2024-11-26 13:05:00,49.37,49.38,49.35,49.35,95209.0,48.0312,48.0409,48.0117,48.0117,95209.0
2024-11-26 13:10:00,49.36,49.38,49.35,49.36,59511.0,48.0215,48.0409,48.0117,48.0215,59511.0
2024-11-26 13:15:00,49.36,49.38,49.34,49.34,66403.0,48.0215,48.0409,48.002,48.002,66403.0
2024-11-26 13:20:00,49.34,49.36,49.33,49.35,109908.0,48.002,48.0215,47.9923,48.0117,109908.0
2024-11-26 13:25:00,49.35,49.35,49.32,49.33,97392.0,48.0117,48.0117,47.9826,47.9923,97392.0
2024-11-26 13:30:00,49.33,49.33,49.31,49.32,56870.0,47.9923,47.9923,47.9728,47.9826,56870.0
2024-11-26 13:35:00,49.31,49.32,49.29,49.3,31732.0,47.9728,47.9826,47.9534,47.9631,31732.0
2024-11-26 13:40:00,49.3,49.35,49.29,49.34,29426.0,47.9631,48.0117,47.9534,48.002,29426.0
2024-11-26 13:45:00,49.34,49.35,49.34,49.35,78539.0,48.002,48.0117,48.002,48.0117,78539.0
2024-11-26 13:50:00,49.35,49.35,49.33,49.34,92332.0,48.0117,48.0117,47.9923,48.002,92332.0
2024-11-26 13:55:00,49.34,49.36,49.32,49.36,76297.0,48.002,48.0215,47.9826,48.0215,76297.0
2024-11-26 14:00:00,49.36,49.4,49.35,49.4,318138.0,48.0215,48.0604,48.0117,48.0604,318138.0
2024-11-26 14:05:00,49.4,49.4,49.34,49.35,53798.0,48.0604,48.0604,48.002,48.0117,53798.0
2024-11-26 14:10:00,49.34,49.39,49.34,49.36,111353.0,48.002,48.0507,48.002,48.0215,111353.0
2024-11-26 14:15:00,49.37,49.37,49.3,49.32,64333.0,48.0312,48.0312,47.9631,47.9826,64333.0
2024-11-26 14:20:00,49.32,49.33,49.3,49.31,74117.0,47.9826,47.9923,47.9631,47.9728,74117.0
2024-11-26 14:25:00,49.32,49.35,49.31,49.34,73268.0,47.9826,48.0117,47.9728,48.002,73268.0
2024-11-26 14:30:00,49.34,49.36,49.32,49.35,81008.0,48.002,48.0215,47.9826,48.0117,81008.0
2024-11-26 14:35:00,49.35,49.37,49.33,49.35,57619.0,48.0117,48.0312,47.9923,48.0117,57619.0
2024-11-26 14:40:00,49.36,49.37,49.35,49.37,32944.0,48.0215,48.0312,48.0117,48.0312,32944.0
2024-11-26 14:45:00,49.37,49.4,49.36,49.4,88155.0,48.0312,48.0604,48.0215,48.0604,88155.0
2024-11-26 14:50:00,49.39,49.42,49.39,49.41,140102.0,48.0507,48.0798,48.0507,48.0701,140102.0
2024-11-26 14:55:00,49.41,49.42,49.39,49.39,83958.0,48.0701,48.0798,48.0507,48.0507,83958.0
2024-11-26 15:00:00,49.39,49.41,49.38,49.41,178514.0,48.0507,48.0701,48.0409,48.0701,178514.0
2024-11-26 15:05:00,49.41,49.43,49.4,49.42,82130.0,48.0701,48.0896,48.0604,48.0798,82130.0
2024-11-26 15:10:00,49.43,49.44,49.41,49.43,85930.0,48.0896,48.0993,48.0701,48.0896,85930.0
2024-11-26 15:15:00,49.44,49.44,49.42,49.43,75146.0,48.0993,48.0993,48.0798,48.0896,75146.0
2024-11-26 15:20:00,49.43,49.43,49.39,49.41,141942.0,48.0896,48.0896,48.0507,48.0701,141942.0
2024-11-26 15:25:00,49.41,49.42,49.4,49.41,117780.0,48.0701,48.0798,48.0604,48.0701,117780.0
2024-11-26 15:30:00,49.41,49.42,49.4,49.42,89193.0,48.0701,48.0798,48.0604,48.0798,89193.0
2024-11-26 15:35:00,49.42,49.42,49.4,49.4,105474.0,48.0798,48.0798,48.0604,48.0604,105474.0
2024-11-26 15:40:00,49.41,49.45,49.4,49.45,185191.0,48.0701,48.109,48.0604,48.109,185191.0
2024-11-26 15:45:00,49.45,49.47,49.44,49.45,161095.0,48.109,48.1285,48.0993,48.109,161095.0
2024-11-26 15:50:00,49.46,49.47,49.43,49.45,192111.0,48.1188,48.1285,48.0896,48.109,192111.0
2024-11-26 15:55:00,49.45,49.46,49.43,49.45,178849.0,48.109,48.1188,48.0896,48.109,178849.0
2024-11-27 09:30:00,49.64,49.71,49.6,49.7,398223.0,48.2939,48.362,48.255,48.3523,398223.0
2024-11-27 09:35:00,49.7,49.7,49.64,49.67,463943.0,48.3523,48.3523,48.2939,48.3231,463943.0
2024-11-27 09:40:00,49.67,49.74,49.66,49.73,397554.0,48.3231,48.3912,48.3133,48.3814,397554.0
2024-11-27 09:45:00,49.74,49.76,49.69,49.71,263964.0,48.3912,48.4106,48.3425,48.362,263964.0
2024-11-27 09:50:00,49.71,49.72,49.66,49.67,227455.0,48.362,48.3717,48.3133,48.3231,227455.0
2024-11-27 09:55:00,49.68,49.71,49.66,49.7,206320.0,48.3328,48.362,48.3133,48.3523,206320.0
2024-11-27 10:00:00,49.69,49.7,49.62,49.63,238309.0,48.3425,48.3523,48.2744,48.2841,238309.0
2024-11-27 10:05:00,49.63,49.67,49.6,49.66,244179.0,48.2841,48.3231,48.255,48.3133,244179.0
2024-11-27 10:10:00,49.66,49.67,49.59,49.6,148845.0,48.3133,48.3231,48.2452,48.255,148845.0
2024-11-27 10:15:00,49.61,49.61,49.56,49.6,63587.0,48.2647,48.2647,48.216,48.255,63587.0
2024-11-27 10:20:00,49.6,49.62,49.57,49.58,103446.0,48.255,48.2744,48.2258,48.2355,103446.0
2024-11-27 10:25:00,49.58,49.6,49.55,49.58,81978.0,48.2355,48.255,48.2063,48.2355,81978.0
2024-11-27 10:30:00,49.59,49.6,49.57,49.58,73259.0,48.2452,48.255,48.2258,48.2355,73259.0
2024-11-27 10:35:00,49.58,49.6,49.54,49.54,73312.0,48.2355,48.255,48.1966,48.1966,73312.0
2024-11-27 10:40:00,49.54,49.64,49.54,49.63,39990.0,48.1966,48.2939,48.1966,48.2841,39990.0
2024-11-27 10:45:00,49.63,49.65,49.6,49.63,36151.0,48.2841,48.3036,48.255,48.2841,36151.0
2024-11-27 10:50:00,49.63,49.71,49.63,49.71,50576.0,48.2841,48.362,48.2841,48.362,50576.0
2024-11-27 10:55:00,49.7,49.71,49.66,49.66,47738.0,48.3523,48.362,48.3133,48.3133,47738.0
2024-11-27 11:00:00,49.66,49.68,49.62,49.62,53216.0,48.3133,48.3328,48.2744,48.2744,53216.0
2024-11-27 11:05:00,49.62,49.68,49.61,49.66,79297.0,48.2744,48.3328,48.2647,48.3133,79297.0
2024-11-27 11:10:00,49.66,49.67,49.63,49.66,39492.0,48.3133,48.3231,48.2841,48.3133,39492.0
2024-11-27 11:15:00,49.66,49.67,49.62,49.64,80128.0,48.3133,48.3231,48.2744,48.2939,80128.0
2024-11-27 11:20:00,49.64,49.66,49.63,49.66,37507.0,48.2939,48.3133,48.2841,48.3133,37507.0
2024-11-27 11:25:00,49.65,49.67,49.63,49.66,67607.0,48.3036,48.3231,48.2841,48.3133,67607.0
2024-11-27 11:30:00,49.65,49.69,49.64,49.69,62999.0,48.3036,48.3425,48.2939,48.3425,62999.0
2024-11-27 11:35:00,49.69,49.78,49.68,49.78,116943.0,48.3425,48.4301,48.3328,48.4301,116943.0
2024-11-27 11:40:00,49.77,49.79,49.74,49.75,38784.0,48.4204,48.4398,48.3912,48.4009,38784.0
2024-11-27 11:45:00,49.75,49.76,49.71,49.73,46890.0,48.4009,48.4106,48.362,48.3814,46890.0
2024-11-27 11:50:00,49.73,49.73,49.67,49.67,58089.0,48.3814,48.3814,48.3231,48.3231,58089.0
2024-11-27 11:55:00,49.67,49.68,49.66,49.66,66285.0,48.3231,48.3328,48.3133,48.3133,66285.0
2024-11-27 12:00:00,49.66,49.67,49.61,49.65,87541.0,48.3133,48.3231,48.2647,48.3036,87541.0
2024-11-27 12:05:00,49.65,49.66,49.62,49.63,227743.0,48.3036,48.3133,48.2744,48.2841,227743.0
2024-11-27 12:10:00,49.63,49.69,49.62,49.67,66400.0,48.2841,48.3425,48.2744,48.3231,66400.0
2024-11-27 12:15:00,49.66,49.7,49.66,49.69,68209.0,48.3133,48.3523,48.3133,48.3425,68209.0
2024-11-27 12:20:00,49.7,49.7,49.66,49.67,39424.0,48.3523,48.3523,48.3133,48.3231,39424.0
2024-11-27 12:25:00,49.66,49.69,49.66,49.68,81574.0,48.3133,48.3425,48.3133,48.3328,81574.0
2024-11-27 12:30:00,49.68,49.68,49.63,49.64,46490.0,48.3328,48.3328,48.2841,48.2939,46490.0
2024-11-27 12:35:00,49.64,49.65,49.62,49.63,69369.0,48.2939,48.3036,48.2744,48.2841,69369.0
2024-11-27 12:40:00,49.63,49.67,49.63,49.64,40415.0,48.2841,48.3231,48.2841,48.2939,40415.0
2024-11-27 12:45:00,49.65,49.66,49.63,49.64,68752.0,48.3036,48.3133,48.2841,48.2939,68752.0
2024-11-27 12:50:00,49.65,49.66,49.64,49.65,52624.0,48.3036,48.3133,48.2939,48.3036,52624.0
2024-11-27 12:55:00,49.65,49.65,49.63,49.65,33106.0,48.3036,48.3036,48.2841,48.3036,33106.0
2024-11-27 13:00:00,49.65,49.65,49.62,49.65,48812.0,48.3036,48.3036,48.2744,48.3036,48812.0
2024-11-27 13:05:00,49.65,49.66,49.63,49.66,79745.0,48.3036,48.3133,48.2841,48.3133,79745.0
2024-11-27 13:10:00,49.66,49.67,49.64,49.66,41150.0,48.3133,48.3231,48.2939,48.3133,41150.0
2024-11-27 13:15:00,49.65,49.68,49.65,49.68,30972.0,48.3036,48.3328,48.3036,48.3328,30972.0
2024-11-27 13:20:00,49.68,49.69,49.67,49.68,28999.0,48.3328,48.3425,48.3231,48.3328,28999.0
2024-11-27 13:25:00,49.68,49.69,49.66,49.67,94946.0,48.3328,48.3425,48.3133,48.3231,94946.0
2024-11-27 13:30:00,49.66,49.7,49.66,49.7,60083.0,48.3133,48.3523,48.3133,48.3523,60083.0
2024-11-27 13:35:00,49.7,49.71,49.69,49.7,98228.0,48.3523,48.362,48.3425,48.3523,98228.0
2024-11-27 13:40:00,49.7,49.7,49.68,49.69,58709.0,48.3523,48.3523,48.3328,48.3425,58709.0
2024-11-27 13:45:00,49.69,49.69,49.66,49.66,39564.0,48.3425,48.3425,48.3133,48.3133,39564.0
2024-11-27 13:50:00,49.66,49.68,49.65,49.68,43960.0,48.3133,48.3328,48.3036,48.3328,43960.0
2024-11-27 13:55:00,49.68,49.69,49.67,49.68,37180.0,48.3328,48.3425,48.3231,48.3328,37180.0
2024-11-27 14:00:00,49.68,49.69,49.66,49.69,45521.0,48.3328,48.3425,48.3133,48.3425,45521.0
2024-11-27 14:05:00,49.69,49.69,49.67,49.67,71929.0,48.3425,48.3425,48.3231,48.3231,71929.0
2024-11-27 14:10:00,49.68,49.68,49.67,49.68,48985.0,48.3328,48.3328,48.3231,48.3328,48985.0
2024-11-27 14:15:00,49.68,49.69,49.66,49.66,89031.0,48.3328,48.3425,48.3133,48.3133,89031.0
2024-11-27 14:20:00,49.66,49.67,49.64,49.66,53999.0,48.3133,48.3231,48.2939,48.3133,53999.0
2024-11-27 14:25:00,49.66,49.67,49.64,49.65,63770.0,48.3133,48.3231,48.2939,48.3036,63770.0
2024-11-27 14:30:00,49.66,49.67,49.65,49.65,168409.0,48.3133,48.3231,48.3036,48.3036,168409.0
2024-11-27 14:35:00,49.65,49.67,49.64,49.66,79338.0,48.3036,48.3231,48.2939,48.3133,79338.0
2024-11-27 14:40:00,49.66,49.69,49.66,49.68,82555.0,48.3133,48.3425,48.3133,48.3328,82555.0
2024-11-27 14:45:00,49.69,49.69,49.67,49.69,73700.0,48.3425,48.3425,48.3231,48.3425,73700.0
2024-11-27 14:50:00,49.69,49.69,49.66,49.66,144116.0,48.3425,48.3425,48.3133,48.3133,144116.0
2024-11-27 14:55:00,49.67,49.67,49.64,49.65,30343.0,48.3231,48.3231,48.2939,48.3036,30343.0
2024-11-27 15:00:00,49.65,49.66,49.63,49.64,67331.0,48.3036,48.3133,48.2841,48.2939,67331.0
2024-11-27 15:05:00,49.63,49.65,49.63,49.64,70695.0,48.2841,48.3036,48.2841,48.2939,70695.0
2024-11-27 15:10:00,49.64,49.64,49.61,49.62,359530.0,48.2939,48.2939,48.2647,48.2744,359530.0
2024-11-27 15:15:00,49.62,49.63,49.61,49.62,69309.0,48.2744,48.2841,48.2647,48.2744,69309.0
2024-11-27 15:20:00,49.63,49.63,49.6,49.62,158722.0,48.2841,48.2841,48.255,48.2744,158722.0
2024-11-27 15:25:00,49.62,49.64,49.61,49.64,86454.0,48.2744,48.2939,48.2647,48.2939,86454.0
2024-11-27 15:30:00,49.64,49.65,49.63,49.65,61029.0,48.2939,48.3036,48.2841,48.3036,61029.0
2024-11-27 15:35:00,49.65,49.65,49.63,49.64,59161.0,48.3036,48.3036,48.2841,48.2939,59161.0
2024-11-27 15:40:00,49.64,49.64,49.61,49.63,50104.0,48.2939,48.2939,48.2647,48.2841,50104.0
2024-11-27 15:45:00,49.63,49.67,49.62,49.67,42683.0,48.2841,48.3231,48.2744,48.3231,42683.0
2024-11-27 15:50:00,49.67,49.69,49.65,49.68,170115.0,48.3231,48.3425,48.3036,48.3328,170115.0
2024-11-27 15:55:00,49.68,49.7,49.68,49.69,223351.0,48.3328,48.3523,48.3328,48.3425,223351.0
2024-11-29 09:30:00,49.85,49.95,49.82,49.94,642104.0,48.4982,48.5955,48.469,48.5857,642104.0
2024-11-29 09:35:00,49.94,49.95,49.91,49.92,512767.0,48.5857,48.5955,48.5566,48.5663,512767.0
2024-11-29 09:40:00,49.92,49.93,49.85,49.91,174056.0,48.5663,48.576,48.4982,48.5566,174056.0
2024-11-29 09:45:00,49.91,49.93,49.88,49.89,86445.0,48.5566,48.576,48.5274,48.5371,86445.0
2024-11-29 09:50:00,49.88,49.94,49.88,49.93,62782.0,48.5274,48.5857,48.5274,48.576,62782.0
2024-11-29 09:55:00,49.93,49.96,49.92,49.95,69802.0,48.576,48.6052,48.5663,48.5955,69802.0
2024-11-29 10:00:00,49.95,50.01,49.93,50.01,147196.0,48.5955,48.6538,48.576,48.6538,147196.0
2024-11-29 10:05:00,50.01,50.06,50.0,50.02,97917.0,48.6538,48.7025,48.6441,48.6636,97917.0
2024-11-29 10:10:00,50.02,50.08,50.01,50.08,209726.0,48.6636,48.7219,48.6538,48.7219,209726.0
2024-11-29 10:15:00,50.08,50.08,50.04,50.06,129410.0,48.7219,48.7219,48.683,48.7025,129410.0
2024-11-29 10:20:00,50.06,50.07,50.0,50.02,197949.0,48.7025,48.7122,48.6441,48.6636,197949.0
2024-11-29 10:25:00,50.02,50.02,49.96,49.98,80072.0,48.6636,48.6636,48.6052,48.6247,80072.0
2024-11-29 10:30:00,49.98,50.03,49.97,50.03,70952.0,48.6247,48.6733,48.6149,48.6733,70952.0
2024-11-29 10:35:00,50.03,50.05,50.0,50.05,85989.0,48.6733,48.6928,48.6441,48.6928,85989.0
2024-11-29 10:40:00,50.05,50.07,50.04,50.05,129651.0,48.6928,48.7122,48.683,48.6928,129651.0
2024-11-29 10:45:00,50.05,50.08,50.04,50.05,91518.0,48.6928,48.7219,48.683,48.6928,91518.0
2024-11-29 10:50:00,50.05,50.09,50.05,50.09,74460.0,48.6928,48.7317,48.6928,48.7317,74460.0
2024-11-29 10:55:00,50.09,50.12,50.08,50.1,97677.0,48.7317,48.7609,48.7219,48.7414,97677.0
2024-11-29 11:00:00,50.11,50.15,50.09,50.15,105656.0,48.7511,48.79,48.7317,48.79,105656.0
2024-11-29 11:05:00,50.15,50.17,50.13,50.16,200218.0,48.79,48.8095,48.7706,48.7998,200218.0
2024-11-29 11:10:00,50.15,50.18,50.13,50.17,73475.0,48.79,48.8192,48.7706,48.8095,73475.0
2024-11-29 11:15:00,50.18,50.19,50.15,50.16,54144.0,48.8192,48.829,48.79,48.7998,54144.0
2024-11-29 11:20:00,50.16,50.17,50.14,50.16,46890.0,48.7998,48.8095,48.7803,48.7998,46890.0
2024-11-29 11:25:00,50.16,50.2,50.14,50.19,93825.0,48.7998,48.8387,48.7803,48.829,93825.0
2024-11-29 11:30:00,50.19,50.2,50.15,50.16,84256.0,48.829,48.8387,48.79,48.7998,84256.0
2024-11-29 11:35:00,50.16,50.16,50.12,50.14,40498.0,48.7998,48.7998,48.7609,48.7803,40498.0
2024-11-29 11:40:00,50.15,50.17,50.14,50.15,59250.0,48.79,48.8095,48.7803,48.79,59250.0
2024-11-29 11:45:00,50.15,50.16,50.13,50.16,74792.0,48.79,48.7998,48.7706,48.7998,74792.0
2024-11-29 11:50:00,50.16,50.16,50.13,50.15,117305.0,48.7998,48.7998,48.7706,48.79,117305.0
2024-11-29 11:55:00,50.14,50.15,50.13,50.14,68583.0,48.7803,48.79,48.7706,48.7803,68583.0
2024-11-29 12:00:00,50.13,50.16,50.13,50.16,61309.0,48.7706,48.7998,48.7706,48.7998,61309.0
2024-11-29 12:05:00,50.15,50.18,50.15,50.16,148179.0,48.79,48.8192,48.79,48.7998,148179.0
2024-11-29 12:10:00,50.15,50.16,50.14,50.15,131172.0,48.79,48.7998,48.7803,48.79,131172.0
2024-11-29 12:15:00,50.15,50.17,50.14,50.16,30563.0,48.79,48.8095,48.7803,48.7998,30563.0
2024-11-29 12:20:00,50.16,50.18,50.14,50.15,95006.0,48.7998,48.8192,48.7803,48.79,95006.0
2024-11-29 12:25:00,50.14,50.17,50.14,50.17,50177.0,48.7803,48.8095,48.7803,48.8095,50177.0
2024-11-29 12:30:00,50.17,50.2,50.16,50.2,61282.0,48.8095,48.8387,48.7998,48.8387,61282.0
2024-11-29 12:35:00,50.2,50.23,50.2,50.23,47067.0,48.8387,48.8679,48.8387,48.8679,47067.0
2024-11-29 12:40:00,50.23,50.26,50.22,50.26,24743.0,48.8679,48.8971,48.8581,48.8971,24743.0
2024-11-29 12:45:00,50.26,50.29,50.25,50.28,83291.0,48.8971,48.9263,48.8873,48.9165,83291.0
2024-11-29 12:50:00,50.28,50.31,50.27,50.3,182894.0,48.9165,48.9457,48.9068,48.936,182894.0
2024-11-29 12:55:00,50.3,50.32,50.27,50.31,195558.0,48.936,48.9554,48.9068,48.9457,195558.0
2024-12-02 09:30:00,50.32,50.34,50.25,50.27,270858.0,48.9554,48.9749,48.8873,48.9068,270858.0
2024-12-02 09:35:00,50.27,50.27,50.2,50.23,217851.0,48.9068,48.9068,48.8387,48.8679,217851.0
2024-12-02 09:40:00,50.23,50.25,50.2,50.21,89213.0,48.8679,48.8873,48.8387,48.8484,89213.0
2024-12-02 09:45:00,50.21,50.21,50.16,50.17,229436.0,48.8484,48.8484,48.7998,48.8095,229436.0
2024-12-02 09:50:00,50.17,50.18,50.1,50.11,62733.0,48.8095,48.8192,48.7414,48.7511,62733.0
2024-12-02 09:55:00,50.12,50.13,50.06,50.07,82588.0,48.7609,48.7706,48.7025,48.7122,82588.0
2024-12-02 10:00:00,50.07,50.1,50.0,50.03,281274.0,48.7122,48.7414,48.6441,48.6733,281274.0
2024-12-02 10:05:00,50.04,50.09,50.02,50.05,197931.0,48.683,48.7317,48.6636,48.6928,197931.0
2024-12-02 10:10:00,50.05,50.09,50.03,50.05,169462.0,48.6928,48.7317,48.6733,48.6928,169462.0
2024-12-02 10:15:00,50.05,50.07,50.03,50.05,115209.0,48.6928,48.7122,48.6733,48.6928,115209.0
2024-12-02 10:20:00,50.05,50.11,50.04,50.09,135297.0,48.6928,48.7511,48.683,48.7317,135297.0
2024-12-02 10:25:00,50.09,50.09,50.03,50.05,118337.0,48.7317,48.7317,48.6733,48.6928,118337.0
2024-12-02 10:30:00,50.04,50.06,50.01,50.03,238245.0,48.683,48.7025,48.6538,48.6733,238245.0
2024-12-02 10:35:00,50.04,50.07,50.01,50.05,118040.0,48.683,48.7122,48.6538,48.6928,118040.0
2024-12-02 10:40:00,50.05,50.08,50.05,50.07,122895.0,48.6928,48.7219,48.6928,48.7122,122895.0
2024-12-02 10:45:00,50.07,50.08,50.04,50.07,124108.0,48.7122,48.7219,48.683,48.7122,124108.0
2024-12-02 10:50:00,50.08,50.09,50.03,50.04,195263.0,48.7219,48.7317,48.6733,48.683,195263.0
2024-12-02 10:55:00,50.04,50.07,50.03,50.07,101980.0,48.683,48.7122,48.6733,48.7122,101980.0
2024-12-02 11:00:00,50.08,50.09,50.06,50.07,62059.0,48.7219,48.7317,48.7025,48.7122,62059.0
2024-12-02 11:05:00,50.07,50.13,50.04,50.13,83315.0,48.7122,48.7706,48.683,48.7706,83315.0
2024-12-02 11:10:00,50.13,50.17,50.12,50.17,59756.0,48.7706,48.8095,48.7609,48.8095,59756.0
2024-12-02 11:15:00,50.17,50.2,50.17,50.2,205976.0,48.8095,48.8387,48.8095,48.8387,205976.0
2024-12-02 11:20:00,50.2,50.25,50.19,50.25,136610.0,48.8387,48.8873,48.829,48.8873,136610.0
2024-12-02 11:25:00,50.25,50.27,50.21,50.22,153488.0,48.8873,48.9068,48.8484,48.8581,153488.0
2024-12-02 11:30:00,50.23,50.25,50.21,50.23,155512.0,48.8679,48.8873,48.8484,48.8679,155512.0
2024-12-02 11:35:00,50.24,50.27,50.23,50.27,80950.0,48.8776,48.9068,48.8679,48.9068,80950.0
2024-12-02 11:40:00,50.28,50.29,50.25,50.25,157267.0,48.9165,48.9263,48.8873,48.8873,157267.0
2024-12-02 11:45:00,50.26,50.27,50.24,50.26,44858.0,48.8971,48.9068,48.8776,48.8971,44858.0
2024-12-02 11:50:00,50.26,50.28,50.23,50.23,128033.0,48.8971,48.9165,48.8679,48.8679,128033.0
2024-12-02 11:55:00,50.23,50.24,50.22,50.24,44751.0,48.8679,48.8776,48.8581,48.8776,44751.0
2024-12-02 12:00:00,50.24,50.26,50.22,50.22,44631.0,48.8776,48.8971,48.8581,48.8581,44631.0
2024-12-02 12:05:00,50.22,50.25,50.21,50.25,143388.0,48.8581,48.8873,48.8484,48.8873,143388.0
2024-12-02 12:10:00,50.25,50.27,50.24,50.27,80710.0,48.8873,48.9068,48.8776,48.9068,80710.0
2024-12-02 12:15:00,50.27,50.28,50.26,50.27,225799.0,48.9068,48.9165,48.8971,48.9068,225799.0
2024-12-02 12:20:00,50.28,50.31,50.25,50.28,138250.0,48.9165,48.9457,48.8873,48.9165,138250.0
2024-12-02 12:25:00,50.27,50.29,50.26,50.27,179224.0,48.9068,48.9263,48.8971,48.9068,179224.0
2024-12-02 12:30:00,50.26,50.27,50.25,50.26,126387.0,48.8971,48.9068,48.8873,48.8971,126387.0
2024-12-02 12:35:00,50.26,50.27,50.25,50.27,86560.0,48.8971,48.9068,48.8873,48.9068,86560.0
2024-12-02 12:40:00,50.27,50.28,50.26,50.28,89259.0,48.9068,48.9165,48.8971,48.9165,89259.0
2024-12-02 12:45:00,50.28,50.29,50.27,50.29,297681.0,48.9165,48.9263,48.9068,48.9263,297681.0
2024-12-02 12:50:00,50.28,50.29,50.26,50.29,32536.0,48.9165,48.9263,48.8971,48.9263,32536.0
2024-12-02 12:55:00,50.29,50.29,50.26,50.27,117831.0,48.9263,48.9263,48.8971,48.9068,117831.0
2024-12-02 13:00:00,50.27,50.29,50.26,50.28,65567.0,48.9068,48.9263,48.8971,48.9165,65567.0
2024-12-02 13:05:00,50.28,50.28,50.26,50.28,39258.0,48.9165,48.9165,48.8971,48.9165,39258.0
2024-12-02 13:10:00,50.28,50.31,50.27,50.3,65074.0,48.9165,48.9457,48.9068,48.936,65074.0
2024-12-02 13:15:00,50.3,50.31,50.27,50.28,39896.0,48.936,48.9457,48.9068,48.9165,39896.0
2024-12-02 13:20:00,50.27,50.3,50.27,50.29,37905.0,48.9068,48.936,48.9068,48.9263,37905.0
2024-12-02 13:25:00,50.3,50.32,50.29,50.31,57705.0,48.936,48.9554,48.9263,48.9457,57705.0
2024-12-02 13:30:00,50.3,50.31,50.28,50.29,52829.0,48.936,48.9457,48.9165,48.9263,52829.0
2024-12-02 13:35:00,50.3,50.32,50.28,50.32,54761.0,48.936,48.9554,48.9165,48.9554,54761.0
2024-12-02 13:40:00,50.31,50.32,50.31,50.32,65067.0,48.9457,48.9554,48.9457,48.9554,65067.0
2024-12-02 13:45:00,50.31,50.32,50.31,50.31,67088.0,48.9457,48.9554,48.9457,48.9457,67088.0
2024-12-02 13:50:00,50.32,50.33,50.31,50.33,40384.0,48.9554,48.9652,48.9457,48.9652,40384.0
2024-12-02 13:55:00,50.33,50.36,50.32,50.35,107978.0,48.9652,48.9944,48.9554,48.9846,107978.0
2024-12-02 14:00:00,50.35,50.36,50.33,50.34,79723.0,48.9846,48.9944,48.9652,48.9749,79723.0
2024-12-02 14:05:00,50.33,50.35,50.32,50.34,45985.0,48.9652,48.9846,48.9554,48.9749,45985.0
2024-12-02 14:10:00,50.34,50.34,50.32,50.33,73291.0,48.9749,48.9749,48.9554,48.9652,73291.0
2024-12-02 14:15:00,50.33,50.33,50.32,50.33,64925.0,48.9652,48.9652,48.9554,48.9652,64925.0
2024-12-02 14:20:00,50.33,50.33,50.31,50.33,59894.0,48.9652,48.9652,48.9457,48.9652,59894.0
2024-12-02 14:25:00,50.33,50.36,50.32,50.35,76722.0,48.9652,48.9944,48.9554,48.9846,76722.0
2024-12-02 14:30:00,50.35,50.37,50.35,50.36,95465.0,48.9846,49.0041,48.9846,48.9944,95465.0
2024-12-02 14:35:00,50.35,50.37,50.35,50.37,34027.0,48.9846,49.0041,48.9846,49.0041,34027.0
2024-12-02 14:40:00,50.36,50.37,50.36,50.36,47889.0,48.9944,49.0041,48.9944,48.9944,47889.0
2024-12-02 14:45:00,50.37,50.39,50.36,50.38,87271.0,49.0041,49.0235,48.9944,49.0138,87271.0
2024-12-02 14:50:00,50.39,50.39,50.35,50.37,89416.0,49.0235,49.0235,48.9846,49.0041,89416.0
2024-12-02 14:55:00,50.37,50.38,50.36,50.38,61189.0,49.0041,49.0138,48.9944,49.0138,61189.0
2024-12-02 15:00:00,50.38,50.39,50.35,50.36,101990.0,49.0138,49.0235,48.9846,48.9944,101990.0
2024-12-02 15:05:00,50.35,50.37,50.35,50.37,56910.0,48.9846,49.0041,48.9846,49.0041,56910.0
2024-12-02 15:10:00,50.37,50.37,50.36,50.37,108684.0,49.0041,49.0041,48.9944,49.0041,108684.0
2024-12-02 15:15:00,50.36,50.45,50.36,50.44,283824.0,48.9944,49.0819,48.9944,49.0722,283824.0
2024-12-02 15:20:00,50.45,50.46,50.42,50.43,94353.0,49.0819,49.0916,49.0527,49.0625,94353.0
2024-12-02 15:25:00,50.44,50.44,50.41,50.43,84492.0,49.0722,49.0722,49.043,49.0625,84492.0
2024-12-02 15:30:00,50.43,50.45,50.42,50.44,79395.0,49.0625,49.0819,49.0527,49.0722,79395.0
2024-12-02 15:35:00,50.44,50.44,50.41,50.41,172027.0,49.0722,49.0722,49.043,49.043,172027.0
2024-12-02 15:40:00,50.42,50.44,50.39,50.41,147264.0,49.0527,49.0722,49.0235,49.043,147264.0
2024-12-02 15:45:00,50.41,50.41,50.37,50.39,119155.0,49.043,49.043,49.0041,49.0235,119155.0
2024-12-02 15:50:00,50.39,50.43,50.38,50.38,95614.0,49.0235,49.0625,49.0138,49.0138,95614.0
2024-12-02 15:55:00,50.39,50.39,50.36,50.36,285846.0,49.0235,49.0235,48.9944,48.9944,285846.0
2024-12-03 09:30:00,50.53,50.62,50.53,50.58,206142.0,49.1597,49.2473,49.1597,49.2084,206142.0
2024-12-03 09:35:00,50.56,50.58,50.5,50.52,48470.0,49.1889,49.2084,49.1306,49.15,48470.0
2024-12-03 09:40:00,50.52,50.54,50.51,50.52,38239.0,49.15,49.1695,49.1403,49.15,38239.0
2024-12-03 09:45:00,50.51,50.58,50.5,50.55,194826.0,49.1403,49.2084,49.1306,49.1792,194826.0
2024-12-03 09:50:00,50.54,50.55,50.5,50.52,71225.0,49.1695,49.1792,49.1306,49.15,71225.0
2024-12-03 09:55:00,50.52,50.53,50.5,50.51,39652.0,49.15,49.1597,49.1306,49.1403,39652.0
2024-12-03 10:00:00,50.51,50.51,50.43,50.5,367381.0,49.1403,49.1403,49.0625,49.1306,367381.0
2024-12-03 10:05:00,50.5,50.52,50.45,50.46,152611.0,49.1306,49.15,49.0819,49.0916,152611.0
2024-12-03 10:10:00,50.46,50.47,50.4,50.41,356388.0,49.0916,49.1014,49.0333,49.043,356388.0
2024-12-03 10:15:00,50.41,50.43,50.38,50.39,1821689.0,49.043,49.0625,49.0138,49.0235,1821689.0
2024-12-03 10:20:00,50.38,50.39,50.36,50.39,331692.0,49.0138,49.0235,48.9944,49.0235,331692.0
2024-12-03 10:25:00,50.39,50.39,50.33,50.34,106701.0,49.0235,49.0235,48.9652,48.9749,106701.0
2024-12-03 10:30:00,50.34,50.43,50.33,50.41,122790.0,48.9749,49.0625,48.9652,49.043,122790.0
2024-12-03 10:35:00,50.41,50.47,50.41,50.47,42544.0,49.043,49.1014,49.043,49.1014,42544.0
2024-12-03 10:40:00,50.46,50.46,50.41,50.46,37795.0,49.0916,49.0916,49.043,49.0916,37795.0
2024-12-03 10:45:00,50.46,50.49,50.44,50.48,46739.0,49.0916,49.1208,49.0722,49.1111,46739.0
2024-12-03 10:50:00,50.5,50.53,50.49,50.51,97118.0,49.1306,49.1597,49.1208,49.1403,97118.0
2024-12-03 10:55:00,50.51,50.51,50.47,50.48,41162.0,49.1403,49.1403,49.1014,49.1111,41162.0
2024-12-03 11:00:00,50.48,50.53,50.48,50.51,367651.0,49.1111,49.1597,49.1111,49.1403,367651.0
2024-12-03 11:05:00,50.51,50.51,50.46,50.48,87465.0,49.1403,49.1403,49.0916,49.1111,87465.0
2024-12-03 11:10:00,50.48,50.5,50.47,50.49,29572.0,49.1111,49.1306,49.1014,49.1208,29572.0
2024-12-03 11:15:00,50.49,50.53,50.48,50.53,33043.0,49.1208,49.1597,49.1111,49.1597,33043.0
2024-12-03 11:20:00,50.53,50.55,50.52,50.53,52244.0,49.1597,49.1792,49.15,49.1597,52244.0
2024-12-03 11:25:00,50.53,50.56,50.52,50.55,39054.0,49.1597,49.1889,49.15,49.1792,39054.0
2024-12-03 11:30:00,50.56,50.57,50.51,50.52,78403.0,49.1889,49.1987,49.1403,49.15,78403.0
2024-12-03 11:35:00,50.52,50.52,50.47,50.47,62819.0,49.15,49.15,49.1014,49.1014,62819.0
2024-12-03 11:40:00,50.48,50.49,50.45,50.46,50743.0,49.1111,49.1208,49.0819,49.0916,50743.0
2024-12-03 11:45:00,50.46,50.49,50.44,50.48,127267.0,49.0916,49.1208,49.0722,49.1111,127267.0
2024-12-03 11:50:00,50.49,50.52,50.48,50.52,49789.0,49.1208,49.15,49.1111,49.15,49789.0
2024-12-03 11:55:00,50.52,50.53,50.49,50.51,26269.0,49.15,49.1597,49.1208,49.1403,26269.0
2024-12-03 12:00:00,50.51,50.54,50.5,50.52,30515.0,49.1403,49.1695,49.1306,49.15,30515.0
2024-12-03 12:05:00,50.53,50.54,50.51,50.54,44889.0,49.1597,49.1695,49.1403,49.1695,44889.0
2024-12-03 12:10:00,50.55,50.55,50.53,50.55,35585.0,49.1792,49.1792,49.1597,49.1792,35585.0
2024-12-03 12:15:00,50.55,50.56,50.53,50.55,31841.0,49.1792,49.1889,49.1597,49.1792,31841.0
2024-12-03 12:20:00,50.55,50.55,50.53,50.53,145725.0,49.1792,49.1792,49.1597,49.1597,145725.0
2024-12-03 12:25:00,50.54,50.55,50.52,50.53,32364.0,49.1695,49.1792,49.15,49.1597,32364.0
2024-12-03 12:30:00,50.53,50.58,50.53,50.58,72084.0,49.1597,49.2084,49.1597,49.2084,72084.0
2024-12-03 12:35:00,50.58,50.59,50.55,50.57,47683.0,49.2084,49.2181,49.1792,49.1987,47683.0
2024-12-03 12:40:00,50.57,50.58,50.56,50.56,47239.0,49.1987,49.2084,49.1889,49.1889,47239.0
2024-12-03 12:45:00,50.57,50.6,50.56,50.59,28567.0,49.1987,49.2278,49.1889,49.2181,28567.0
2024-12-03 12:50:00,50.59,50.64,50.58,50.64,58622.0,49.2181,49.2668,49.2084,49.2668,58622.0
2024-12-03 12:55:00,50.64,50.67,50.63,50.66,81000.0,49.2668,49.2959,49.257,49.2862,81000.0
2024-12-03 13:00:00,50.65,50.69,50.65,50.67,72841.0,49.2765,49.3154,49.2765,49.2959,72841.0
2024-12-03 13:05:00,50.66,50.67,50.65,50.66,72928.0,49.2862,49.2959,49.2765,49.2862,72928.0
2024-12-03 13:10:00,50.65,50.67,50.64,50.64,27466.0,49.2765,49.2959,49.2668,49.2668,27466.0
2024-12-03 13:15:00,50.65,50.66,50.63,50.66,38818.0,49.2765,49.2862,49.257,49.2862,38818.0
2024-12-03 13:20:00,50.65,50.67,50.65,50.65,43054.0,49.2765,49.2959,49.2765,49.2765,43054.0
2024-12-03 13:25:00,50.66,50.67,50.65,50.65,32252.0,49.2862,49.2959,49.2765,49.2765,32252.0
2024-12-03 13:30:00,50.65,50.66,50.64,50.65,55311.0,49.2765,49.2862,49.2668,49.2765,55311.0
2024-12-03 13:35:00,50.65,50.66,50.65,50.66,44971.0,49.2765,49.2862,49.2765,49.2862,44971.0
2024-12-03 13:40:00,50.66,50.66,50.63,50.64,62137.0,49.2862,49.2862,49.257,49.2668,62137.0
2024-12-03 13:45:00,50.64,50.64,50.63,50.64,36196.0,49.2668,49.2668,49.257,49.2668,36196.0
2024-12-03 13:50:00,50.64,50.66,50.64,50.65,69427.0,49.2668,49.2862,49.2668,49.2765,69427.0
2024-12-03 13:55:00,50.65,50.66,50.64,50.66,78159.0,49.2765,49.2862,49.2668,49.2862,78159.0
2024-12-03 14:00:00,50.66,50.66,50.62,50.64,62542.0,49.2862,49.2862,49.2473,49.2668,62542.0
2024-12-03 14:05:00,50.64,50.65,50.61,50.63,65815.0,49.2668,49.2765,49.2376,49.257,65815.0
2024-12-03 14:10:00,50.63,50.63,50.58,50.59,97914.0,49.257,49.257,49.2084,49.2181,97914.0
2024-12-03 14:15:00,50.59,50.61,50.57,50.61,62979.0,49.2181,49.2376,49.1987,49.2376,62979.0
2024-12-03 14:20:00,50.61,50.61,50.58,50.59,114382.0,49.2376,49.2376,49.2084,49.2181,114382.0
2024-12-03 14:25:00,50.59,50.6,50.58,50.6,101482.0,49.2181,49.2278,49.2084,49.2278,101482.0
2024-12-03 14:30:00,50.6,50.62,50.6,50.62,112309.0,49.2278,49.2473,49.2278,49.2473,112309.0
2024-12-03 14:35:00,50.62,50.62,50.6,50.61,75622.0,49.2473,49.2473,49.2278,49.2376,75622.0
2024-12-03 14:40:00,50.61,50.61,50.59,50.6,72267.0,49.2376,49.2376,49.2181,49.2278,72267.0
2024-12-03 14:45:00,50.6,50.61,50.59,50.6,82147.0,49.2278,49.2376,49.2181,49.2278,82147.0
2024-12-03 14:50:00,50.61,50.61,50.59,50.61,112021.0,49.2376,49.2376,49.2181,49.2376,112021.0
2024-12-03 14:55:00,50.61,50.61,50.58,50.59,127156.0,49.2376,49.2376,49.2084,49.2181,127156.0
2024-12-03 15:00:00,50.58,50.59,50.57,50.58,131729.0,49.2084,49.2181,49.1987,49.2084,131729.0
2024-12-03 15:05:00,50.58,50.61,50.57,50.61,168591.0,49.2084,49.2376,49.1987,49.2376,168591.0
2024-12-03 15:10:00,50.61,50.61,50.59,50.6,419753.0,49.2376,49.2376,49.2181,49.2278,419753.0
2024-12-03 15:15:00,50.6,50.6,50.57,50.58,99684.0,49.2278,49.2278,49.1987,49.2084,99684.0
2024-12-03 15:20:00,50.58,50.59,50.57,50.59,105557.0,49.2084,49.2181,49.1987,49.2181,105557.0
2024-12-03 15:25:00,50.59,50.59,50.58,50.59,116072.0,49.2181,49.2181,49.2084,49.2181,116072.0
2024-12-03 15:30:00,50.58,50.58,50.56,50.58,154390.0,49.2084,49.2084,49.1889,49.2084,154390.0
2024-12-03 15:35:00,50.58,50.59,50.56,50.57,190783.0,49.2084,49.2181,49.1889,49.1987,190783.0
2024-12-03 15:40:00,50.56,50.57,50.54,50.55,121234.0,49.1889,49.1987,49.1695,49.1792,121234.0
2024-12-03 15:45:00,50.55,50.57,50.54,50.57,159887.0,49.1792,49.1987,49.1695,49.1987,159887.0
2024-12-03 15:50:00,50.56,50.59,50.56,50.57,195054.0,49.1889,49.2181,49.1889,49.1987,195054.0
2024-12-03 15:55:00,50.58,50.58,50.55,50.57,590902.0,49.2084,49.2084,49.1792,49.1987,590902.0
2024-12-04 09:30:00,50.62,50.64,50.58,50.6,238743.0,49.2473,49.2668,49.2084,49.2278,238743.0
2024-12-04 09:35:00,50.6,50.62,50.55,50.58,24016.0,49.2278,49.2473,49.1792,49.2084,24016.0
2024-12-04 09:40:00,50.58,50.6,50.56,50.57,44688.0,49.2084,49.2278,49.1889,49.1987,44688.0
2024-12-04 09:45:00,50.57,50.6,50.55,50.57,107265.0,49.1987,49.2278,49.1792,49.1987,107265.0
2024-12-04 09:50:00,50.57,50.58,50.55,50.57,64432.0,49.1987,49.2084,49.1792,49.1987,64432.0
2024-12-04 09:55:00,50.56,50.57,50.54,50.55,64881.0,49.1889,49.1987,49.1695,49.1792,64881.0
2024-12-04 10:00:00,50.55,50.6,50.54,50.58,189326.0,49.1792,49.2278,49.1695,49.2084,189326.0
2024-12-04 10:05:00,50.56,50.6,50.54,50.55,89481.0,49.1889,49.2278,49.1695,49.1792,89481.0
2024-12-04 10:10:00,50.55,50.6,50.55,50.58,140952.0,49.1792,49.2278,49.1792,49.2084,140952.0
2024-12-04 10:15:00,50.58,50.59,50.55,50.59,92779.0,49.2084,49.2181,49.1792,49.2181,92779.0
2024-12-04 10:20:00,50.59,50.63,50.58,50.63,145676.0,49.2181,49.257,49.2084,49.257,145676.0
2024-12-04 10:25:00,50.63,50.69,50.63,50.67,148021.0,49.257,49.3154,49.257,49.2959,148021.0
2024-12-04 10:30:00,50.66,50.68,50.62,50.65,106532.0,49.2862,49.3057,49.2473,49.2765,106532.0
2024-12-04 10:35:00,50.65,50.69,50.65,50.66,69949.0,49.2765,49.3154,49.2765,49.2862,69949.0
2024-12-04 10:40:00,50.66,50.68,50.65,50.67,37923.0,49.2862,49.3057,49.2765,49.2959,37923.0
2024-12-04 10:45:00,50.67,50.68,50.59,50.61,132788.0,49.2959,49.3057,49.2181,49.2376,132788.0
2024-12-04 10:50:00,50.62,50.68,50.6,50.65,64385.0,49.2473,49.3057,49.2278,49.2765,64385.0
2024-12-04 10:55:00,50.66,50.67,50.64,50.65,68074.0,49.2862,49.2959,49.2668,49.2765,68074.0
2024-12-04 11:00:00,50.65,50.67,50.63,50.63,82328.0,49.2765,49.2959,49.257,49.257,82328.0
2024-12-04 11:05:00,50.63,50.64,50.61,50.62,36090.0,49.257,49.2668,49.2376,49.2473,36090.0
2024-12-04 11:10:00,50.62,50.64,50.6,50.62,107180.0,49.2473,49.2668,49.2278,49.2473,107180.0
2024-12-04 11:15:00,50.62,50.63,50.61,50.62,24125.0,49.2473,49.257,49.2376,49.2473,24125.0
2024-12-04 11:20:00,50.62,50.67,50.61,50.66,93901.0,49.2473,49.2959,49.2376,49.2862,93901.0
2024-12-04 11:25:00,50.66,50.68,50.65,50.67,53261.0,49.2862,49.3057,49.2765,49.2959,53261.0
2024-12-04 11:30:00,50.67,50.69,50.66,50.69,35754.0,49.2959,49.3154,49.2862,49.3154,35754.0
2024-12-04 11:35:00,50.69,50.69,50.65,50.66,50182.0,49.3154,49.3154,49.2765,49.2862,50182.0
2024-12-04 11:40:00,50.67,50.68,50.65,50.66,35606.0,49.2959,49.3057,49.2765,49.2862,35606.0
2024-12-04 11:45:00,50.66,50.69,50.65,50.69,134486.0,49.2862,49.3154,49.2765,49.3154,134486.0
2024-12-04 11:50:00,50.68,50.7,50.67,50.69,92682.0,49.3057,49.3251,49.2959,49.3154,92682.0
2024-12-04 11:55:00,50.69,50.7,50.68,50.68,76400.0,49.3154,49.3251,49.3057,49.3057,76400.0
2024-12-04 12:00:00,50.69,50.69,50.66,50.66,52013.0,49.3154,49.3154,49.2862,49.2862,52013.0
2024-12-04 12:05:00,50.66,50.68,50.65,50.66,178068.0,49.2862,49.3057,49.2765,49.2862,178068.0
2024-12-04 12:10:00,50.66,50.67,50.66,50.66,127318.0,49.2862,49.2959,49.2862,49.2862,127318.0
2024-12-04 12:15:00,50.66,50.68,50.66,50.66,137826.0,49.2862,49.3057,49.2862,49.2862,137826.0
2024-12-04 12:20:00,50.66,50.67,50.64,50.67,125289.0,49.2862,49.2959,49.2668,49.2959,125289.0
2024-12-04 12:25:00,50.66,50.67,50.65,50.65,283596.0,49.2862,49.2959,49.2765,49.2765,283596.0
2024-12-04 12:30:00,50.66,50.66,50.63,50.65,92778.0,49.2862,49.2862,49.257,49.2765,92778.0
2024-12-04 12:35:00,50.65,50.66,50.63,50.64,49014.0,49.2765,49.2862,49.257,49.2668,49014.0
2024-12-04 12:40:00,50.63,50.63,50.6,50.62,204033.0,49.257,49.257,49.2278,49.2473,204033.0
2024-12-04 12:45:00,50.62,50.64,50.61,50.64,35076.0,49.2473,49.2668,49.2376,49.2668,35076.0
2024-12-04 12:50:00,50.63,50.67,50.63,50.67,106294.0,49.257,49.2959,49.257,49.2959,106294.0
2024-12-04 12:55:00,50.66,50.67,50.66,50.66,35503.0,49.2862,49.2959,49.2862,49.2862,35503.0
2024-12-04 13:00:00,50.66,50.67,50.65,50.66,70906.0,49.2862,49.2959,49.2765,49.2862,70906.0
2024-12-04 13:05:00,50.66,50.66,50.65,50.66,32036.0,49.2862,49.2862,49.2765,49.2862,32036.0
2024-12-04 13:10:00,50.66,50.66,50.62,50.63,49507.0,49.2862,49.2862,49.2473,49.257,49507.0
2024-12-04 13:15:00,50.63,50.63,50.61,50.63,64228.0,49.257,49.257,49.2376,49.257,64228.0
2024-12-04 13:20:00,50.62,50.63,50.59,50.6,41893.0,49.2473,49.257,49.2181,49.2278,41893.0
2024-12-04 13:25:00,50.6,50.6,50.58,50.59,82717.0,49.2278,49.2278,49.2084,49.2181,82717.0
2024-12-04 13:30:00,50.58,50.58,50.52,50.55,95942.0,49.2084,49.2084,49.15,49.1792,95942.0
2024-12-04 13:35:00,50.55,50.58,50.54,50.58,123820.0,49.1792,49.2084,49.1695,49.2084,123820.0
2024-12-04 13:40:00,50.58,50.59,50.54,50.56,110299.0,49.2084,49.2181,49.1695,49.1889,110299.0
2024-12-04 13:45:00,50.56,50.58,50.55,50.56,38088.0,49.1889,49.2084,49.1792,49.1889,38088.0
2024-12-04 13:50:00,50.58,50.58,50.55,50.57,230993.0,49.2084,49.2084,49.1792,49.1987,230993.0
2024-12-04 13:55:00,50.56,50.59,50.55,50.55,93243.0,49.1889,49.2181,49.1792,49.1792,93243.0
2024-12-04 14:00:00,50.52,50.56,50.51,50.56,149222.0,49.15,49.1889,49.1403,49.1889,149222.0
2024-12-04 14:05:00,50.57,50.59,50.56,50.59,89352.0,49.1987,49.2181,49.1889,49.2181,89352.0
2024-12-04 14:10:00,50.59,50.6,50.58,50.6,113216.0,49.2181,49.2278,49.2084,49.2278,113216.0
2024-12-04 14:15:00,50.6,50.6,50.57,50.58,71550.0,49.2278,49.2278,49.1987,49.2084,71550.0
2024-12-04 14:20:00,50.58,50.59,50.56,50.57,211763.0,49.2084,49.2181,49.1889,49.1987,211763.0
2024-12-04 14:25:00,50.57,50.57,50.51,50.53,187834.0,49.1987,49.1987,49.1403,49.1597,187834.0
2024-12-04 14:30:00,50.55,50.59,50.55,50.58,146663.0,49.1792,49.2181,49.1792,49.2084,146663.0
2024-12-04 14:35:00,50.58,50.59,50.55,50.56,130449.0,49.2084,49.2181,49.1792,49.1889,130449.0
2024-12-04 14:40:00,50.56,50.57,50.54,50.57,107325.0,49.1889,49.1987,49.1695,49.1987,107325.0
2024-12-04 14:45:00,50.57,50.58,50.56,50.58,50372.0,49.1987,49.2084,49.1889,49.2084,50372.0
2024-12-04 14:50:00,50.58,50.59,50.56,50.59,114410.0,49.2084,49.2181,49.1889,49.2181,114410.0
2024-12-04 14:55:00,50.58,50.58,50.56,50.57,52780.0,49.2084,49.2084,49.1889,49.1987,52780.0
2024-12-04 15:00:00,50.57,50.58,50.55,50.57,223949.0,49.1987,49.2084,49.1792,49.1987,223949.0
2024-12-04 15:05:00,50.57,50.58,50.56,50.58,100466.0,49.1987,49.2084,49.1889,49.2084,100466.0
2024-12-04 15:10:00,50.58,50.59,50.56,50.57,93298.0,49.2084,49.2181,49.1889,49.1987,93298.0
2024-12-04 15:15:00,50.57,50.57,50.55,50.56,84001.0,49.1987,49.1987,49.1792,49.1889,84001.0
2024-12-04 15:20:00,50.57,50.58,50.55,50.57,79301.0,49.1987,49.2084,49.1792,49.1987,79301.0
2024-12-04 15:25:00,50.57,50.59,50.55,50.56,98014.0,49.1987,49.2181,49.1792,49.1889,98014.0
2024-12-04 15:30:00,50.55,50.57,50.55,50.57,96476.0,49.1792,49.1987,49.1792,49.1987,96476.0
2024-12-04 15:35:00,50.56,50.59,50.56,50.59,274560.0,49.1889,49.2181,49.1889,49.2181,274560.0
2024-12-04 15:40:00,50.58,50.59,50.57,50.58,91266.0,49.2084,49.2181,49.1987,49.2084,91266.0
2024-12-04 15:45:00,50.58,50.6,50.57,50.6,243403.0,49.2084,49.2278,49.1987,49.2278,243403.0
2024-12-04 15:50:00,50.6,50.62,50.59,50.6,354725.0,49.2278,49.2473,49.2181,49.2278,354725.0
2024-12-04 15:55:00,50.61,50.61,50.57,50.58,288440.0,49.2376,49.2376,49.1987,49.2084,288440.0
2024-12-05 09:30:00,50.79,50.83,50.76,50.81,153590.0,49.4127,49.4516,49.3835,49.4322,153590.0
2024-12-05 09:35:00,50.83,50.84,50.8,50.84,319868.0,49.4516,49.4613,49.4224,49.4613,319868.0
2024-12-05 09:40:00,50.84,50.88,50.84,50.87,88154.0,49.4613,49.5003,49.4613,49.4905,88154.0
2024-12-05 09:45:00,50.87,50.87,50.83,50.87,124111.0,49.4905,49.4905,49.4516,49.4905,124111.0
2024-12-05 09:50:00,50.87,50.88,50.84,50.85,141079.0,49.4905,49.5003,49.4613,49.4711,141079.0
2024-12-05 09:55:00,50.85,50.85,50.81,50.83,321667.0,49.4711,49.4711,49.4322,49.4516,321667.0
2024-12-05 10:00:00,50.83,50.9,50.82,50.89,198092.0,49.4516,49.5197,49.4419,49.51,198092.0
2024-12-05 10:05:00,50.89,50.89,50.85,50.86,109894.0,49.51,49.51,49.4711,49.4808,109894.0
2024-12-05 10:10:00,50.86,50.86,50.78,50.79,197114.0,49.4808,49.4808,49.403,49.4127,197114.0
2024-12-05 10:15:00,50.8,50.81,50.77,50.8,50940.0,49.4224,49.4322,49.3932,49.4224,50940.0
2024-12-05 10:20:00,50.79,50.8,50.75,50.76,80754.0,49.4127,49.4224,49.3738,49.3835,80754.0
2024-12-05 10:25:00,50.76,50.77,50.73,50.73,300474.0,49.3835,49.3932,49.3543,49.3543,300474.0
2024-12-05 10:30:00,50.73,50.77,50.73,50.76,73220.0,49.3543,49.3932,49.3543,49.3835,73220.0
2024-12-05 10:35:00,50.76,50.77,50.73,50.74,83358.0,49.3835,49.3932,49.3543,49.364,83358.0
2024-12-05 10:40:00,50.75,50.76,50.72,50.73,63976.0,49.3738,49.3835,49.3446,49.3543,63976.0
2024-12-05 10:45:00,50.74,50.81,50.74,50.81,88943.0,49.364,49.4322,49.364,49.4322,88943.0
2024-12-05 10:50:00,50.8,50.86,50.8,50.83,38809.0,49.4224,49.4808,49.4224,49.4516,38809.0
2024-12-05 10:55:00,50.83,50.84,50.82,50.83,130277.0,49.4516,49.4613,49.4419,49.4516,130277.0
2024-12-05 11:00:00,50.83,50.86,50.81,50.84,40051.0,49.4516,49.4808,49.4322,49.4613,40051.0
2024-12-05 11:05:00,50.84,50.87,50.83,50.87,36876.0,49.4613,49.4905,49.4516,49.4905,36876.0
2024-12-05 11:10:00,50.86,50.87,50.82,50.83,85881.0,49.4808,49.4905,49.4419,49.4516,85881.0
2024-12-05 11:15:00,50.82,50.84,50.81,50.83,70093.0,49.4419,49.4613,49.4322,49.4516,70093.0
2024-12-05 11:20:00,50.83,50.86,50.82,50.85,34547.0,49.4516,49.4808,49.4419,49.4711,34547.0
2024-12-05 11:25:00,50.86,50.89,50.85,50.88,35801.0,49.4808,49.51,49.4711,49.5003,35801.0
2024-12-05 11:30:00,50.88,50.89,50.85,50.85,162850.0,49.5003,49.51,49.4711,49.4711,162850.0
2024-12-05 11:35:00,50.86,50.86,50.82,50.83,67796.0,49.4808,49.4808,49.4419,49.4516,67796.0
2024-12-05 11:40:00,50.83,50.83,50.81,50.83,34742.0,49.4516,49.4516,49.4322,49.4516,34742.0
2024-12-05 11:45:00,50.83,50.84,50.83,50.83,13186.0,49.4516,49.4613,49.4516,49.4516,13186.0
2024-12-05 11:50:00,50.84,50.84,50.82,50.82,45675.0,49.4613,49.4613,49.4419,49.4419,45675.0
2024-12-05 11:55:00,50.83,50.86,50.82,50.85,89306.0,49.4516,49.4808,49.4419,49.4711,89306.0
2024-12-05 12:00:00,50.86,50.87,50.85,50.87,110069.0,49.4808,49.4905,49.4711,49.4905,110069.0
2024-12-05 12:05:00,50.87,50.89,50.86,50.88,80929.0,49.4905,49.51,49.4808,49.5003,80929.0
2024-12-05 12:10:00,50.89,50.89,50.84,50.85,43644.0,49.51,49.51,49.4613,49.4711,43644.0
2024-12-05 12:15:00,50.85,50.86,50.84,50.85,37662.0,49.4711,49.4808,49.4613,49.4711,37662.0
2024-12-05 12:20:00,50.85,50.85,50.82,50.82,25483.0,49.4711,49.4711,49.4419,49.4419,25483.0
2024-12-05 12:25:00,50.81,50.83,50.81,50.82,16153.0,49.4322,49.4516,49.4322,49.4419,16153.0
2024-12-05 12:30:00,50.82,50.83,50.81,50.83,785284.0,49.4419,49.4516,49.4322,49.4516,785284.0
2024-12-05 12:35:00,50.83,50.84,50.81,50.83,27160.0,49.4516,49.4613,49.4322,49.4516,27160.0
2024-12-05 12:40:00,50.83,50.83,50.81,50.82,40112.0,49.4516,49.4516,49.4322,49.4419,40112.0
2024-12-05 12:45:00,50.83,50.85,50.82,50.83,48248.0,49.4516,49.4711,49.4419,49.4516,48248.0
2024-12-05 12:50:00,50.84,50.88,50.84,50.87,27641.0,49.4613,49.5003,49.4613,49.4905,27641.0
2024-12-05 12:55:00,50.87,50.87,50.85,50.86,28029.0,49.4905,49.4905,49.4711,49.4808,28029.0
2024-12-05 13:00:00,50.86,50.86,50.83,50.85,25041.0,49.4808,49.4808,49.4516,49.4711,25041.0
2024-12-05 13:05:00,50.85,50.86,50.82,50.83,85287.0,49.4711,49.4808,49.4419,49.4516,85287.0
2024-12-05 13:10:00,50.83,50.84,50.82,50.83,22312.0,49.4516,49.4613,49.4419,49.4516,22312.0
2024-12-05 13:15:00,50.83,50.83,50.78,50.79,57756.0,49.4516,49.4516,49.403,49.4127,57756.0
2024-12-05 13:20:00,50.79,50.79,50.72,50.73,63387.0,49.4127,49.4127,49.3446,49.3543,63387.0
2024-12-05 13:25:00,50.73,50.76,50.71,50.74,42788.0,49.3543,49.3835,49.3349,49.364,42788.0
2024-12-05 13:30:00,50.74,50.78,50.72,50.78,90428.0,49.364,49.403,49.3446,49.403,90428.0
2024-12-05 13:35:00,50.78,50.8,50.77,50.8,97280.0,49.403,49.4224,49.3932,49.4224,97280.0
2024-12-05 13:40:00,50.8,50.82,50.8,50.82,133668.0,49.4224,49.4419,49.4224,49.4419,133668.0
2024-12-05 13:45:00,50.82,50.84,50.8,50.82,59928.0,49.4419,49.4613,49.4224,49.4419,59928.0
2024-12-05 13:50:00,50.82,50.82,50.79,50.8,341331.0,49.4419,49.4419,49.4127,49.4224,341331.0
2024-12-05 13:55:00,50.8,50.83,50.78,50.82,138459.0,49.4224,49.4516,49.403,49.4419,138459.0
2024-12-05 14:00:00,50.82,50.83,50.81,50.82,137079.0,49.4419,49.4516,49.4322,49.4419,137079.0
2024-12-05 14:05:00,50.82,50.87,50.81,50.87,52786.0,49.4419,49.4905,49.4322,49.4905,52786.0
2024-12-05 14:10:00,50.87,50.87,50.84,50.86,90215.0,49.4905,49.4905,49.4613,49.4808,90215.0
2024-12-05 14:15:00,50.86,50.86,50.85,50.85,67562.0,49.4808,49.4808,49.4711,49.4711,67562.0
2024-12-05 14:20:00,50.86,50.9,50.85,50.88,88931.0,49.4808,49.5197,49.4711,49.5003,88931.0
2024-12-05 14:25:00,50.88,50.89,50.84,50.84,58377.0,49.5003,49.51,49.4613,49.4613,58377.0
2024-12-05 14:30:00,50.84,50.86,50.83,50.86,215855.0,49.4613,49.4808,49.4516,49.4808,215855.0
2024-12-05 14:35:00,50.85,50.9,50.85,50.9,62911.0,49.4711,49.5197,49.4711,49.5197,62911.0
2024-12-05 14:40:00,50.9,50.9,50.88,50.89,35557.0,49.5197,49.5197,49.5003,49.51,35557.0
2024-12-05 14:45:00,50.89,50.9,50.88,50.89,31209.0,49.51,49.5197,49.5003,49.51,31209.0
2024-12-05 14:50:00,50.88,50.9,50.88,50.9,55180.0,49.5003,49.5197,49.5003,49.5197,55180.0
2024-12-05 14:55:00,50.89,50.9,50.88,50.88,34118.0,49.51,49.5197,49.5003,49.5003,34118.0
2024-12-05 15:00:00,50.88,50.88,50.85,50.87,106961.0,49.5003,49.5003,49.4711,49.4905,106961.0
2024-12-05 15:05:00,50.87,50.88,50.86,50.87,39747.0,49.4905,49.5003,49.4808,49.4905,39747.0
2024-12-05 15:10:00,50.87,50.88,50.85,50.86,66688.0,49.4905,49.5003,49.4711,49.4808,66688.0
2024-12-05 15:15:00,50.85,50.86,50.84,50.85,41215.0,49.4711,49.4808,49.4613,49.4711,41215.0
2024-12-05 15:20:00,50.85,50.88,50.85,50.87,76201.0,49.4711,49.5003,49.4711,49.4905,76201.0
2024-12-05 15:25:00,50.87,50.87,50.83,50.85,62788.0,49.4905,49.4905,49.4516,49.4711,62788.0
2024-12-05 15:30:00,50.85,50.85,50.83,50.85,129132.0,49.4711,49.4711,49.4516,49.4711,129132.0
2024-12-05 15:35:00,50.85,50.85,50.83,50.84,120726.0,49.4711,49.4711,49.4516,49.4613,120726.0
2024-12-05 15:40:00,50.84,50.85,50.83,50.85,220919.0,49.4613,49.4711,49.4516,49.4711,220919.0
2024-12-05 15:45:00,50.85,50.85,50.83,50.84,223441.0,49.4711,49.4711,49.4516,49.4613,223441.0
2024-12-05 15:50:00,50.84,50.85,50.81,50.82,289662.0,49.4613,49.4711,49.4322,49.4419,289662.0
2024-12-05 15:55:00,50.82,50.83,50.8,50.82,475477.0,49.4419,49.4516,49.4224,49.4419,475477.0
2024-12-06 09:30:00,50.95,50.96,50.9,50.93,231637.0,49.5684,49.5781,49.5197,49.5489,231637.0
2024-12-06 09:35:00,50.93,50.93,50.86,50.89,188568.0,49.5489,49.5489,49.4808,49.51,188568.0
2024-12-06 09:40:00,50.9,50.91,50.84,50.91,80140.0,49.5197,49.5294,49.4613,49.5294,80140.0
2024-12-06 09:45:00,50.91,50.91,50.87,50.89,58764.0,49.5294,49.5294,49.4905,49.51,58764.0
2024-12-06 09:50:00,50.88,50.9,50.85,50.86,95777.0,49.5003,49.5197,49.4711,49.4808,95777.0
2024-12-06 09:55:00,50.86,50.86,50.82,50.86,151352.0,49.4808,49.4808,49.4419,49.4808,151352.0
2024-12-06 10:00:00,50.86,50.87,50.81,50.84,293850.0,49.4808,49.4905,49.4322,49.4613,293850.0
2024-12-06 10:05:00,50.84,50.86,50.82,50.85,328995.0,49.4613,49.4808,49.4419,49.4711,328995.0
2024-12-06 10:10:00,50.84,50.86,50.79,50.8,170146.0,49.4613,49.4808,49.4127,49.4224,170146.0
2024-12-06 10:15:00,50.79,50.8,50.77,50.79,58549.0,49.4127,49.4224,49.3932,49.4127,58549.0
2024-12-06 10:20:00,50.79,50.8,50.76,50.79,59155.0,49.4127,49.4224,49.3835,49.4127,59155.0
2024-12-06 10:25:00,50.79,50.84,50.78,50.83,41594.0,49.4127,49.4613,49.403,49.4516,41594.0
2024-12-06 10:30:00,50.83,50.83,50.78,50.8,32166.0,49.4516,49.4516,49.403,49.4224,32166.0
2024-12-06 10:35:00,50.8,50.82,50.77,50.78,62110.0,49.4224,49.4419,49.3932,49.403,62110.0
2024-12-06 10:40:00,50.78,50.8,50.74,50.78,82887.0,49.403,49.4224,49.364,49.403,82887.0
2024-12-06 10:45:00,50.78,50.81,50.78,50.81,54267.0,49.403,49.4322,49.403,49.4322,54267.0
2024-12-06 10:50:00,50.81,50.81,50.77,50.78,388195.0,49.4322,49.4322,49.3932,49.403,388195.0
2024-12-06 10:55:00,50.78,50.81,50.78,50.8,55379.0,49.403,49.4322,49.403,49.4224,55379.0
2024-12-06 11:00:00,50.8,50.8,50.76,50.77,147047.0,49.4224,49.4224,49.3835,49.3932,147047.0
2024-12-06 11:05:00,50.77,50.79,50.74,50.75,73024.0,49.3932,49.4127,49.364,49.3738,73024.0
2024-12-06 11:10:00,50.75,50.78,50.74,50.77,48115.0,49.3738,49.403,49.364,49.3932,48115.0
2024-12-06 11:15:00,50.77,50.78,50.75,50.76,43229.0,49.3932,49.403,49.3738,49.3835,43229.0
2024-12-06 11:20:00,50.76,50.8,50.76,50.78,55252.0,49.3835,49.4224,49.3835,49.403,55252.0
2024-12-06 11:25:00,50.78,50.82,50.76,50.82,63901.0,49.403,49.4419,49.3835,49.4419,63901.0
2024-12-06 11:30:00,50.82,50.83,50.8,50.83,68029.0,49.4419,49.4516,49.4224,49.4516,68029.0
2024-12-06 11:35:00,50.83,50.85,50.81,50.82,121175.0,49.4516,49.4711,49.4322,49.4419,121175.0
2024-12-06 11:40:00,50.82,50.82,50.8,50.82,61445.0,49.4419,49.4419,49.4224,49.4419,61445.0
2024-12-06 11:45:00,50.82,50.83,50.77,50.78,53699.0,49.4419,49.4516,49.3932,49.403,53699.0
2024-12-06 11:50:00,50.78,50.8,50.77,50.79,32366.0,49.403,49.4224,49.3932,49.4127,32366.0
2024-12-06 11:55:00,50.78,50.79,50.77,50.79,35598.0,49.403,49.4127,49.3932,49.4127,35598.0
2024-12-06 12:00:00,50.78,50.78,50.66,50.68,61225.0,49.403,49.403,49.2862,49.3057,61225.0
2024-12-06 12:05:00,50.67,50.73,50.67,50.73,73850.0,49.2959,49.3543,49.2959,49.3543,73850.0
2024-12-06 12:10:00,50.73,50.73,50.7,50.72,35490.0,49.3543,49.3543,49.3251,49.3446,35490.0
2024-12-06 12:15:00,50.73,50.73,50.69,50.7,38017.0,49.3543,49.3543,49.3154,49.3251,38017.0
2024-12-06 12:20:00,50.7,50.72,50.69,50.69,79513.0,49.3251,49.3446,49.3154,49.3154,79513.0
2024-12-06 12:25:00,50.7,50.73,50.69,50.72,41235.0,49.3251,49.3543,49.3154,49.3446,41235.0
2024-12-06 12:30:00,50.72,50.73,50.71,50.72,34012.0,49.3446,49.3543,49.3349,49.3446,34012.0
2024-12-06 12:35:00,50.73,50.74,50.72,50.73,47087.0,49.3543,49.364,49.3446,49.3543,47087.0
2024-12-06 12:40:00,50.73,50.73,50.68,50.7,106945.0,49.3543,49.3543,49.3057,49.3251,106945.0
2024-12-06 12:45:00,50.69,50.71,50.69,50.69,42026.0,49.3154,49.3349,49.3154,49.3154,42026.0
2024-12-06 12:50:00,50.71,50.72,50.69,50.7,123108.0,49.3349,49.3446,49.3154,49.3251,123108.0
2024-12-06 12:55:00,50.69,50.7,50.68,50.69,33854.0,49.3154,49.3251,49.3057,49.3154,33854.0
2024-12-06 13:00:00,50.69,50.72,50.69,50.71,52953.0,49.3154,49.3446,49.3154,49.3349,52953.0
2024-12-06 13:05:00,50.71,50.76,50.7,50.75,131655.0,49.3349,49.3835,49.3251,49.3738,131655.0
2024-12-06 13:10:00,50.76,50.77,50.74,50.75,28894.0,49.3835,49.3932,49.364,49.3738,28894.0
2024-12-06 13:15:00,50.75,50.77,50.75,50.76,75291.0,49.3738,49.3932,49.3738,49.3835,75291.0
2024-12-06 13:20:00,50.75,50.77,50.75,50.77,36933.0,49.3738,49.3932,49.3738,49.3932,36933.0
2024-12-06 13:25:00,50.77,50.77,50.74,50.75,30527.0,49.3932,49.3932,49.364,49.3738,30527.0
2024-12-06 13:30:00,50.74,50.75,50.7,50.71,44945.0,49.364,49.3738,49.3251,49.3349,44945.0
2024-12-06 13:35:00,50.71,50.72,50.7,50.71,40679.0,49.3349,49.3446,49.3251,49.3349,40679.0
2024-12-06 13:40:00,50.7,50.72,50.69,50.71,50535.0,49.3251,49.3446,49.3154,49.3349,50535.0
2024-12-06 13:45:00,50.71,50.72,50.7,50.72,47052.0,49.3349,49.3446,49.3251,49.3446,47052.0
2024-12-06 13:50:00,50.72,50.72,50.7,50.72,50651.0,49.3446,49.3446,49.3251,49.3446,50651.0
2024-12-06 13:55:00,50.72,50.72,50.7,50.72,43288.0,49.3446,49.3446,49.3251,49.3446,43288.0
2024-12-06 14:00:00,50.72,50.72,50.69,50.7,51924.0,49.3446,49.3446,49.3154,49.3251,51924.0
2024-12-06 14:05:00,50.7,50.7,50.66,50.66,17849.0,49.3251,49.3251,49.2862,49.2862,17849.0
2024-12-06 14:10:00,50.66,50.67,50.64,50.66,44505.0,49.2862,49.2959,49.2668,49.2862,44505.0
2024-12-06 14:15:00,50.66,50.67,50.65,50.66,79612.0,49.2862,49.2959,49.2765,49.2862,79612.0
2024-12-06 14:20:00,50.66,50.68,50.65,50.66,99143.0,49.2862,49.3057,49.2765,49.2862,99143.0
2024-12-06 14:25:00,50.66,50.68,50.65,50.67,33803.0,49.2862,49.3057,49.2765,49.2959,33803.0
2024-12-06 14:30:00,50.66,50.68,50.65,50.68,48700.0,49.2862,49.3057,49.2765,49.3057,48700.0
2024-12-06 14:35:00,50.68,50.68,50.66,50.68,59387.0,49.3057,49.3057,49.2862,49.3057,59387.0
2024-12-06 14:40:00,50.68,50.68,50.66,50.68,44067.0,49.3057,49.3057,49.2862,49.3057,44067.0
2024-12-06 14:45:00,50.68,50.7,50.67,50.69,125324.0,49.3057,49.3251,49.2959,49.3154,125324.0
2024-12-06 14:50:00,50.69,50.71,50.68,50.69,50245.0,49.3154,49.3349,49.3057,49.3154,50245.0
2024-12-06 14:55:00,50.7,50.7,50.68,50.69,59273.0,49.3251,49.3251,49.3057,49.3154,59273.0
2024-12-06 15:00:00,50.69,50.71,50.68,50.69,53203.0,49.3154,49.3349,49.3057,49.3154,53203.0
2024-12-06 15:05:00,50.69,50.7,50.68,50.7,40860.0,49.3154,49.3251,49.3057,49.3251,40860.0
2024-12-06 15:10:00,50.69,50.71,50.69,50.7,75924.0,49.3154,49.3349,49.3154,49.3251,75924.0
2024-12-06 15:15:00,50.71,50.72,50.7,50.71,51562.0,49.3349,49.3446,49.3251,49.3349,51562.0
2024-12-06 15:20:00,50.72,50.72,50.71,50.72,109994.0,49.3446,49.3446,49.3349,49.3446,109994.0
2024-12-06 15:25:00,50.72,50.73,50.71,50.72,56361.0,49.3446,49.3543,49.3349,49.3446,56361.0
2024-12-06 15:30:00,50.73,50.73,50.71,50.72,96611.0,49.3543,49.3543,49.3349,49.3446,96611.0
2024-12-06 15:35:00,50.72,50.73,50.71,50.72,87773.0,49.3446,49.3543,49.3349,49.3446,87773.0
2024-12-06 15:40:00,50.73,50.73,50.71,50.73,154347.0,49.3543,49.3543,49.3349,49.3543,154347.0
2024-12-06 15:45:00,50.72,50.73,50.71,50.73,169217.0,49.3446,49.3543,49.3349,49.3543,169217.0
2024-12-06 15:50:00,50.73,50.75,50.72,50.75,132117.0,49.3543,49.3738,49.3446,49.3738,132117.0
2024-12-06 15:55:00,50.75,50.75,50.72,50.73,171871.0,49.3738,49.3738,49.3446,49.3543,171871.0
2024-12-09 09:30:00,50.96,50.97,50.91,50.93,338650.0,49.5781,49.5878,49.5294,49.5489,338650.0
2024-12-09 09:35:00,50.93,50.95,50.92,50.93,99753.0,49.5489,49.5684,49.5392,49.5489,99753.0
2024-12-09 09:40:00,50.94,50.96,50.92,50.95,99883.0,49.5586,49.5781,49.5392,49.5684,99883.0
2024-12-09 09:45:00,50.95,50.99,50.95,50.97,58234.0,49.5684,49.6073,49.5684,49.5878,58234.0
2024-12-09 09:50:00,50.98,51.03,50.97,51.02,100266.0,49.5975,49.6462,49.5878,49.6365,100266.0
2024-12-09 09:55:00,51.02,51.04,51.01,51.02,69295.0,49.6365,49.6559,49.6267,49.6365,69295.0
2024-12-09 10:00:00,51.02,51.03,51.0,51.01,233339.0,49.6365,49.6462,49.617,49.6267,233339.0
2024-12-09 10:05:00,51.01,51.02,50.97,50.99,130806.0,49.6267,49.6365,49.5878,49.6073,130806.0
2024-12-09 10:10:00,50.99,51.01,50.96,50.98,235266.0,49.6073,49.6267,49.5781,49.5975,235266.0
2024-12-09 10:15:00,50.99,50.99,50.98,50.98,55411.0,49.6073,49.6073,49.5975,49.5975,55411.0
2024-12-09 10:20:00,50.98,50.99,50.95,50.97,162167.0,49.5975,49.6073,49.5684,49.5878,162167.0
2024-12-09 10:25:00,50.97,50.98,50.93,50.94,72057.0,49.5878,49.5975,49.5489,49.5586,72057.0
2024-12-09 10:30:00,50.94,50.97,50.94,50.95,93085.0,49.5586,49.5878,49.5586,49.5684,93085.0
2024-12-09 10:35:00,50.96,50.98,50.93,50.96,103982.0,49.5781,49.5975,49.5489,49.5781,103982.0
2024-12-09 10:40:00,50.95,51.0,50.95,50.97,137640.0,49.5684,49.617,49.5684,49.5878,137640.0
2024-12-09 10:45:00,50.97,50.97,50.88,50.9,188721.0,49.5878,49.5878,49.5003,49.5197,188721.0
2024-12-09 10:50:00,50.89,50.94,50.89,50.91,130448.0,49.51,49.5586,49.51,49.5294,130448.0
2024-12-09 10:55:00,50.92,50.93,50.9,50.91,171031.0,49.5392,49.5489,49.5197,49.5294,171031.0
2024-12-09 11:00:00,50.91,50.93,50.87,50.9,125063.0,49.5294,49.5489,49.4905,49.5197,125063.0
2024-12-09 11:05:00,50.9,50.91,50.86,50.86,74715.0,49.5197,49.5294,49.4808,49.4808,74715.0
2024-12-09 11:10:00,50.86,50.88,50.84,50.85,170181.0,49.4808,49.5003,49.4613,49.4711,170181.0
2024-12-09 11:15:00,50.86,50.87,50.84,50.87,68725.0,49.4808,49.4905,49.4613,49.4905,68725.0
2024-12-09 11:20:00,50.87,50.88,50.85,50.88,141016.0,49.4905,49.5003,49.4711,49.5003,141016.0
2024-12-09 11:25:00,50.88,50.91,50.87,50.89,81787.0,49.5003,49.5294,49.4905,49.51,81787.0
2024-12-09 11:30:00,50.89,50.92,50.85,50.87,78528.0,49.51,49.5392,49.4711,49.4905,78528.0
2024-12-09 11:35:00,50.88,50.88,50.85,50.87,86460.0,49.5003,49.5003,49.4711,49.4905,86460.0
2024-12-09 11:40:00,50.87,50.89,50.86,50.89,83243.0,49.4905,49.51,49.4808,49.51,83243.0
2024-12-09 11:45:00,50.89,50.91,50.88,50.91,52881.0,49.51,49.5294,49.5003,49.5294,52881.0
2024-12-09 11:50:00,50.91,50.93,50.89,50.9,72434.0,49.5294,49.5489,49.51,49.5197,72434.0
2024-12-09 11:55:00,50.9,50.91,50.89,50.9,37491.0,49.5197,49.5294,49.51,49.5197,37491.0
2024-12-09 12:00:00,50.89,50.89,50.87,50.87,57704.0,49.51,49.51,49.4905,49.4905,57704.0
2024-12-09 12:05:00,50.88,50.88,50.85,50.87,79887.0,49.5003,49.5003,49.4711,49.4905,79887.0
2024-12-09 12:10:00,50.86,50.88,50.86,50.87,39808.0,49.4808,49.5003,49.4808,49.4905,39808.0
2024-12-09 12:15:00,50.87,50.88,50.84,50.88,63069.0,49.4905,49.5003,49.4613,49.5003,63069.0
2024-12-09 12:20:00,50.87,50.88,50.84,50.86,127990.0,49.4905,49.5003,49.4613,49.4808,127990.0
2024-12-09 12:25:00,50.86,50.88,50.83,50.85,120998.0,49.4808,49.5003,49.4516,49.4711,120998.0
2024-12-09 12:30:00,50.85,50.85,50.82,50.83,52928.0,49.4711,49.4711,49.4419,49.4516,52928.0
2024-12-09 12:35:00,50.83,50.86,50.82,50.86,154342.0,49.4516,49.4808,49.4419,49.4808,154342.0
2024-12-09 12:40:00,50.86,50.87,50.85,50.86,38293.0,49.4808,49.4905,49.4711,49.4808,38293.0
2024-12-09 12:45:00,50.86,50.87,50.85,50.87,75853.0,49.4808,49.4905,49.4711,49.4905,75853.0
2024-12-09 12:50:00,50.86,50.87,50.84,50.84,75586.0,49.4808,49.4905,49.4613,49.4613,75586.0
2024-12-09 12:55:00,50.85,50.85,50.81,50.82,53579.0,49.4711,49.4711,49.4322,49.4419,53579.0
2024-12-09 13:00:00,50.81,50.82,50.79,50.8,179951.0,49.4322,49.4419,49.4127,49.4224,179951.0
2024-12-09 13:05:00,50.8,50.82,50.79,50.8,167195.0,49.4224,49.4419,49.4127,49.4224,167195.0
2024-12-09 13:10:00,50.8,50.82,50.78,50.81,100668.0,49.4224,49.4419,49.403,49.4322,100668.0
2024-12-09 13:15:00,50.81,50.82,50.8,50.82,59937.0,49.4322,49.4419,49.4224,49.4419,59937.0
2024-12-09 13:20:00,50.82,50.82,50.8,50.8,47386.0,49.4419,49.4419,49.4224,49.4224,47386.0
2024-12-09 13:25:00,50.8,50.82,50.79,50.8,41546.0,49.4224,49.4419,49.4127,49.4224,41546.0
2024-12-09 13:30:00,50.79,50.81,50.78,50.8,81553.0,49.4127,49.4322,49.403,49.4224,81553.0
2024-12-09 13:35:00,50.8,50.84,50.8,50.83,79154.0,49.4224,49.4613,49.4224,49.4516,79154.0
2024-12-09 13:40:00,50.83,50.85,50.82,50.85,47343.0,49.4516,49.4711,49.4419,49.4711,47343.0
2024-12-09 13:45:00,50.85,50.86,50.84,50.85,57051.0,49.4711,49.4808,49.4613,49.4711,57051.0
2024-12-09 13:50:00,50.86,50.87,50.85,50.85,77248.0,49.4808,49.4905,49.4711,49.4711,77248.0
2024-12-09 13:55:00,50.85,50.86,50.83,50.84,65080.0,49.4711,49.4808,49.4516,49.4613,65080.0
2024-12-09 14:00:00,50.84,50.84,50.8,50.8,40870.0,49.4613,49.4613,49.4224,49.4224,40870.0
2024-12-09 14:05:00,50.8,50.83,50.8,50.82,143485.0,49.4224,49.4516,49.4224,49.4419,143485.0
2024-12-09 14:10:00,50.83,50.83,50.81,50.82,46709.0,49.4516,49.4516,49.4322,49.4419,46709.0
2024-12-09 14:15:00,50.82,50.82,50.8,50.82,50776.0,49.4419,49.4419,49.4224,49.4419,50776.0
2024-12-09 14:20:00,50.82,50.82,50.81,50.82,35302.0,49.4419,49.4419,49.4322,49.4419,35302.0
2024-12-09 14:25:00,50.82,50.82,50.79,50.8,71429.0,49.4419,49.4419,49.4127,49.4224,71429.0
2024-12-09 14:30:00,50.79,50.81,50.78,50.8,131517.0,49.4127,49.4322,49.403,49.4224,131517.0
2024-12-09 14:35:00,50.81,50.82,50.79,50.79,57975.0,49.4322,49.4419,49.4127,49.4127,57975.0
2024-12-09 14:40:00,50.8,50.8,50.75,50.76,115551.0,49.4224,49.4224,49.3738,49.3835,115551.0
2024-12-09 14:45:00,50.76,50.76,50.73,50.75,93254.0,49.3835,49.3835,49.3543,49.3738,93254.0
2024-12-09 14:50:00,50.75,50.75,50.7,50.73,90858.0,49.3738,49.3738,49.3251,49.3543,90858.0
2024-12-09 14:55:00,50.73,50.75,50.72,50.75,146184.0,49.3543,49.3738,49.3446,49.3738,146184.0
2024-12-09 15:00:00,50.75,50.75,50.71,50.72,66866.0,49.3738,49.3738,49.3349,49.3446,66866.0
2024-12-09 15:05:00,50.71,50.73,50.71,50.73,113975.0,49.3349,49.3543,49.3349,49.3543,113975.0
2024-12-09 15:10:00,50.73,50.73,50.7,50.72,121466.0,49.3543,49.3543,49.3251,49.3446,121466.0
2024-12-09 15:15:00,50.72,50.72,50.69,50.69,62080.0,49.3446,49.3446,49.3154,49.3154,62080.0
2024-12-09 15:20:00,50.7,50.7,50.66,50.67,123182.0,49.3251,49.3251,49.2862,49.2959,123182.0
2024-12-09 15:25:00,50.66,50.68,50.66,50.67,111497.0,49.2862,49.3057,49.2862,49.2959,111497.0
2024-12-09 15:30:00,50.67,50.68,50.65,50.66,187782.0,49.2959,49.3057,49.2765,49.2862,187782.0
2024-12-09 15:35:00,50.66,50.67,50.64,50.65,250654.0,49.2862,49.2959,49.2668,49.2765,250654.0
2024-12-09 15:40:00,50.66,50.66,50.64,50.64,107505.0,49.2862,49.2862,49.2668,49.2668,107505.0
2024-12-09 15:45:00,50.64,50.65,50.63,50.64,85208.0,49.2668,49.2765,49.257,49.2668,85208.0
2024-12-09 15:50:00,50.64,50.66,50.63,50.65,209880.0,49.2668,49.2862,49.257,49.2765,209880.0
2024-12-09 15:55:00,50.64,50.65,50.62,50.62,355733.0,49.2668,49.2765,49.2473,49.2473,355733.0
2024-12-10 09:30:00,50.51,50.57,50.48,50.49,500843.0,49.1403,49.1987,49.1111,49.1208,500843.0
2024-12-10 09:35:00,50.49,50.49,50.45,50.46,132602.0,49.1208,49.1208,49.0819,49.0916,132602.0
2024-12-10 09:40:00,50.46,50.46,50.43,50.46,219076.0,49.0916,49.0916,49.0625,49.0916,219076.0
2024-12-10 09:45:00,50.46,50.48,50.42,50.42,168323.0,49.0916,49.1111,49.0527,49.0527,168323.0
2024-12-10 09:50:00,50.41,50.42,50.38,50.4,90313.0,49.043,49.0527,49.0138,49.0333,90313.0
2024-12-10 09:55:00,50.4,50.43,50.39,50.43,146622.0,49.0333,49.0625,49.0235,49.0625,146622.0
2024-12-10 10:00:00,50.43,50.44,50.36,50.38,248248.0,49.0625,49.0722,48.9944,49.0138,248248.0
2024-12-10 10:05:00,50.37,50.39,50.36,50.37,95364.0,49.0041,49.0235,48.9944,49.0041,95364.0
2024-12-10 10:10:00,50.37,50.37,50.34,50.36,144346.0,49.0041,49.0041,48.9749,48.9944,144346.0
2024-12-10 10:15:00,50.36,50.36,50.33,50.35,132972.0,48.9944,48.9944,48.9652,48.9846,132972.0
2024-12-10 10:20:00,50.34,50.35,50.32,50.33,84725.0,48.9749,48.9846,48.9554,48.9652,84725.0
2024-12-10 10:25:00,50.32,50.33,50.31,50.32,114183.0,48.9554,48.9652,48.9457,48.9554,114183.0
2024-12-10 10:30:00,50.32,50.35,50.31,50.35,160528.0,48.9554,48.9846,48.9457,48.9846,160528.0
2024-12-10 10:35:00,50.35,50.36,50.33,50.36,117591.0,48.9846,48.9944,48.9652,48.9944,117591.0
2024-12-10 10:40:00,50.36,50.39,50.33,50.38,128880.0,48.9944,49.0235,48.9652,49.0138,128880.0
2024-12-10 10:45:00,50.38,50.41,50.38,50.4,44816.0,49.0138,49.043,49.0138,49.0333,44816.0
2024-12-10 10:50:00,50.4,50.4,50.35,50.35,127657.0,49.0333,49.0333,48.9846,48.9846,127657.0
2024-12-10 10:55:00,50.35,50.37,50.34,50.36,69464.0,48.9846,49.0041,48.9749,48.9944,69464.0
2024-12-10 11:00:00,50.36,50.39,50.35,50.38,92866.0,48.9944,49.0235,48.9846,49.0138,92866.0
2024-12-10 11:05:00,50.37,50.37,50.3,50.32,100019.0,49.0041,49.0041,48.936,48.9554,100019.0
2024-12-10 11:10:00,50.33,50.35,50.31,50.33,50920.0,48.9652,48.9846,48.9457,48.9652,50920.0
2024-12-10 11:15:00,50.33,50.33,50.29,50.3,114912.0,48.9652,48.9652,48.9263,48.936,114912.0
2024-12-10 11:20:00,50.31,50.32,50.3,50.3,123931.0,48.9457,48.9554,48.936,48.936,123931.0
2024-12-10 11:25:00,50.31,50.34,50.31,50.32,93862.0,48.9457,48.9749,48.9457,48.9554,93862.0
2024-12-10 11:30:00,50.33,50.34,50.31,50.33,187734.0,48.9652,48.9749,48.9457,48.9652,187734.0
2024-12-10 11:35:00,50.33,50.33,50.29,50.31,136443.0,48.9652,48.9652,48.9263,48.9457,136443.0
2024-12-10 11:40:00,50.31,50.34,50.3,50.31,62908.0,48.9457,48.9749,48.936,48.9457,62908.0
2024-12-10 11:45:00,50.32,50.32,50.3,50.32,55013.0,48.9554,48.9554,48.936,48.9554,55013.0
2024-12-10 11:50:00,50.32,50.34,50.31,50.32,103265.0,48.9554,48.9749,48.9457,48.9554,103265.0
2024-12-10 11:55:00,50.32,50.34,50.31,50.34,77328.0,48.9554,48.9749,48.9457,48.9749,77328.0
2024-12-10 12:00:00,50.34,50.34,50.31,50.32,88136.0,48.9749,48.9749,48.9457,48.9554,88136.0
2024-12-10 12:05:00,50.33,50.34,50.31,50.34,124624.0,48.9652,48.9749,48.9457,48.9749,124624.0
2024-12-10 12:10:00,50.34,50.36,50.32,50.33,146582.0,48.9749,48.9944,48.9554,48.9652,146582.0
2024-12-10 12:15:00,50.33,50.34,50.32,50.33,166846.0,48.9652,48.9749,48.9554,48.9652,166846.0
2024-12-10 12:20:00,50.33,50.34,50.31,50.32,96263.0,48.9652,48.9749,48.9457,48.9554,96263.0
2024-12-10 12:25:00,50.31,50.32,50.29,50.3,125975.0,48.9457,48.9554,48.9263,48.936,125975.0
2024-12-10 12:30:00,50.3,50.33,50.29,50.32,102841.0,48.936,48.9652,48.9263,48.9554,102841.0
2024-12-10 12:35:00,50.33,50.33,50.31,50.33,74849.0,48.9652,48.9652,48.9457,48.9652,74849.0
2024-12-10 12:40:00,50.32,50.34,50.31,50.33,61573.0,48.9554,48.9749,48.9457,48.9652,61573.0
2024-12-10 12:45:00,50.32,50.35,50.32,50.34,83353.0,48.9554,48.9846,48.9554,48.9749,83353.0
2024-12-10 12:50:00,50.35,50.35,50.3,50.31,94575.0,48.9846,48.9846,48.936,48.9457,94575.0
2024-12-10 12:55:00,50.32,50.32,50.3,50.3,56403.0,48.9554,48.9554,48.936,48.936,56403.0
2024-12-10 13:00:00,50.3,50.32,50.29,50.29,72966.0,48.936,48.9554,48.9263,48.9263,72966.0
2024-12-10 13:05:00,50.29,50.32,50.28,50.3,90820.0,48.9263,48.9554,48.9165,48.936,90820.0
2024-12-10 13:10:00,50.31,50.32,50.3,50.3,39438.0,48.9457,48.9554,48.936,48.936,39438.0
2024-12-10 13:15:00,50.3,50.33,50.3,50.31,41734.0,48.936,48.9652,48.936,48.9457,41734.0
2024-12-10 13:20:00,50.32,50.33,50.31,50.33,65223.0,48.9554,48.9652,48.9457,48.9652,65223.0
2024-12-10 13:25:00,50.33,50.35,50.32,50.34,70097.0,48.9652,48.9846,48.9554,48.9749,70097.0
2024-12-10 13:30:00,50.34,50.36,50.33,50.36,66601.0,48.9749,48.9944,48.9652,48.9944,66601.0
2024-12-10 13:35:00,50.35,50.38,50.35,50.37,60386.0,48.9846,49.0138,48.9846,49.0041,60386.0
2024-12-10 13:40:00,50.38,50.38,50.35,50.36,109407.0,49.0138,49.0138,48.9846,48.9944,109407.0
2024-12-10 13:45:00,50.36,50.38,50.35,50.38,76431.0,48.9944,49.0138,48.9846,49.0138,76431.0
2024-12-10 13:50:00,50.38,50.38,50.36,50.36,51149.0,49.0138,49.0138,48.9944,48.9944,51149.0
2024-12-10 13:55:00,50.37,50.37,50.35,50.36,47309.0,49.0041,49.0041,48.9846,48.9944,47309.0
2024-12-10 14:00:00,50.36,50.37,50.34,50.35,43687.0,48.9944,49.0041,48.9749,48.9846,43687.0
2024-12-10 14:05:00,50.36,50.37,50.35,50.37,99638.0,48.9944,49.0041,48.9846,49.0041,99638.0
2024-12-10 14:10:00,50.36,50.36,50.34,50.36,66315.0,48.9944,48.9944,48.9749,48.9944,66315.0
2024-12-10 14:15:00,50.35,50.38,50.34,50.37,47434.0,48.9846,49.0138,48.9749,49.0041,47434.0
2024-12-10 14:20:00,50.37,50.39,50.37,50.39,61322.0,49.0041,49.0235,49.0041,49.0235,61322.0
2024-12-10 14:25:00,50.38,50.39,50.37,50.37,94540.0,49.0138,49.0235,49.0041,49.0041,94540.0
2024-12-10 14:30:00,50.37,50.37,50.34,50.36,63579.0,49.0041,49.0041,48.9749,48.9944,63579.0
2024-12-10 14:35:00,50.36,50.37,50.34,50.35,138004.0,48.9944,49.0041,48.9749,48.9846,138004.0
2024-12-10 14:40:00,50.36,50.38,50.35,50.38,142580.0,48.9944,49.0138,48.9846,49.0138,142580.0
2024-12-10 14:45:00,50.38,50.39,50.36,50.37,67204.0,49.0138,49.0235,48.9944,49.0041,67204.0
2024-12-10 14:50:00,50.38,50.38,50.34,50.35,41029.0,49.0138,49.0138,48.9749,48.9846,41029.0
2024-12-10 14:55:00,50.36,50.37,50.35,50.37,72400.0,48.9944,49.0041,48.9846,49.0041,72400.0
2024-12-10 15:00:00,50.37,50.37,50.32,50.32,135596.0,49.0041,49.0041,48.9554,48.9554,135596.0
2024-12-10 15:05:00,50.32,50.34,50.32,50.32,70951.0,48.9554,48.9749,48.9554,48.9554,70951.0
2024-12-10 15:10:00,50.32,50.33,50.3,50.31,122074.0,48.9554,48.9652,48.936,48.9457,122074.0
2024-12-10 15:15:00,50.32,50.32,50.29,50.3,83603.0,48.9554,48.9554,48.9263,48.936,83603.0
2024-12-10 15:20:00,50.3,50.3,50.28,50.3,78190.0,48.936,48.936,48.9165,48.936,78190.0
2024-12-10 15:25:00,50.3,50.3,50.28,50.3,298103.0,48.936,48.936,48.9165,48.936,298103.0
2024-12-10 15:30:00,50.3,50.3,50.27,50.3,219424.0,48.936,48.936,48.9068,48.936,219424.0
2024-12-10 15:35:00,50.29,50.31,50.29,50.3,85752.0,48.9263,48.9457,48.9263,48.936,85752.0
2024-12-10 15:40:00,50.3,50.32,50.29,50.29,121200.0,48.936,48.9554,48.9263,48.9263,121200.0
2024-12-10 15:45:00,50.3,50.3,50.26,50.28,35903.0,48.936,48.936,48.8971,48.9165,35903.0
2024-12-10 15:50:00,50.28,50.29,50.25,50.26,92585.0,48.9165,48.9263,48.8873,48.8971,92585.0
2024-12-10 15:55:00,50.26,50.27,50.23,50.24,89929.0,48.8971,48.9068,48.8679,48.8776,89929.0
2024-12-11 09:30:00,50.55,50.57,50.5,50.57,347569.0,49.1792,49.1987,49.1306,49.1987,347569.0
2024-12-11 09:35:00,50.57,50.58,50.52,50.53,342408.0,49.1987,49.2084,49.15,49.1597,342408.0
2024-12-11 09:40:00,50.53,50.56,50.52,50.54,286649.0,49.1597,49.1889,49.15,49.1695,286649.0
2024-12-11 09:45:00,50.55,50.59,50.55,50.55,243185.0,49.1792,49.2181,49.1792,49.1792,243185.0
2024-12-11 09:50:00,50.56,50.57,50.53,50.57,214602.0,49.1889,49.1987,49.1597,49.1987,214602.0
2024-12-11 09:55:00,50.56,50.57,50.52,50.55,213342.0,49.1889,49.1987,49.15,49.1792,213342.0
2024-12-11 10:00:00,50.55,50.55,50.47,50.52,342923.0,49.1792,49.1792,49.1014,49.15,342923.0
2024-12-11 10:05:00,50.51,50.52,50.47,50.5,205463.0,49.1403,49.15,49.1014,49.1306,205463.0
2024-12-11 10:10:00,50.5,50.55,50.48,50.55,120026.0,49.1306,49.1792,49.1111,49.1792,120026.0
2024-12-11 10:15:00,50.55,50.56,50.51,50.53,142277.0,49.1792,49.1889,49.1403,49.1597,142277.0
2024-12-11 10:20:00,50.53,50.55,50.49,50.5,181262.0,49.1597,49.1792,49.1208,49.1306,181262.0
2024-12-11 10:25:00,50.51,50.51,50.47,50.48,99395.0,49.1403,49.1403,49.1014,49.1111,99395.0
2024-12-11 10:30:00,50.48,50.5,50.43,50.43,88960.0,49.1111,49.1306,49.0625,49.0625,88960.0
2024-12-11 10:35:00,50.43,50.45,50.41,50.43,118825.0,49.0625,49.0819,49.043,49.0625,118825.0
2024-12-11 10:40:00,50.44,50.45,50.43,50.44,89607.0,49.0722,49.0819,49.0625,49.0722,89607.0
2024-12-11 10:45:00,50.44,50.47,50.43,50.44,113557.0,49.0722,49.1014,49.0625,49.0722,113557.0
2024-12-11 10:50:00,50.44,50.47,50.44,50.45,97847.0,49.0722,49.1014,49.0722,49.0819,97847.0
2024-12-11 10:55:00,50.46,50.48,50.45,50.48,250994.0,49.0916,49.1111,49.0819,49.1111,250994.0
2024-12-11 11:00:00,50.48,50.5,50.45,50.47,164698.0,49.1111,49.1306,49.0819,49.1014,164698.0
2024-12-11 11:05:00,50.48,50.51,50.48,50.51,48468.0,49.1111,49.1403,49.1111,49.1403,48468.0
2024-12-11 11:10:00,50.51,50.55,50.5,50.55,42684.0,49.1403,49.1792,49.1306,49.1792,42684.0
2024-12-11 11:15:00,50.55,50.55,50.51,50.52,34897.0,49.1792,49.1792,49.1403,49.15,34897.0
2024-12-11 11:20:00,50.52,50.53,50.5,50.52,96829.0,49.15,49.1597,49.1306,49.15,96829.0
2024-12-11 11:25:00,50.52,50.55,50.51,50.55,71178.0,49.15,49.1792,49.1403,49.1792,71178.0
2024-12-11 11:30:00,50.55,50.56,50.53,50.53,76275.0,49.1792,49.1889,49.1597,49.1597,76275.0
2024-12-11 11:35:00,50.54,50.58,50.52,50.58,70397.0,49.1695,49.2084,49.15,49.2084,70397.0
2024-12-11 11:40:00,50.57,50.62,50.57,50.62,50891.0,49.1987,49.2473,49.1987,49.2473,50891.0
2024-12-11 11:45:00,50.62,50.63,50.61,50.61,50857.0,49.2473,49.257,49.2376,49.2376,50857.0
2024-12-11 11:50:00,50.62,50.63,50.6,50.62,48904.0,49.2473,49.257,49.2278,49.2473,48904.0
2024-12-11 11:55:00,50.63,50.64,50.61,50.61,59860.0,49.257,49.2668,49.2376,49.2376,59860.0
2024-12-11 12:00:00,50.62,50.64,50.61,50.63,55253.0,49.2473,49.2668,49.2376,49.257,55253.0
2024-12-11 12:05:00,50.63,50.64,50.61,50.61,76709.0,49.257,49.2668,49.2376,49.2376,76709.0
2024-12-11 12:10:00,50.62,50.63,50.59,50.6,41220.0,49.2473,49.257,49.2181,49.2278,41220.0
2024-12-11 12:15:00,50.59,50.6,50.55,50.56,50875.0,49.2181,49.2278,49.1792,49.1889,50875.0
2024-12-11 12:20:00,50.56,50.57,50.54,50.57,65773.0,49.1889,49.1987,49.1695,49.1987,65773.0
2024-12-11 12:25:00,50.56,50.57,50.55,50.56,45490.0,49.1889,49.1987,49.1792,49.1889,45490.0
2024-12-11 12:30:00,50.55,50.58,50.55,50.57,126718.0,49.1792,49.2084,49.1792,49.1987,126718.0
2024-12-11 12:35:00,50.57,50.57,50.55,50.57,94845.0,49.1987,49.1987,49.1792,49.1987,94845.0
2024-12-11 12:40:00,50.57,50.59,50.56,50.59,65588.0,49.1987,49.2181,49.1889,49.2181,65588.0
2024-12-11 12:45:00,50.59,50.6,50.58,50.59,315838.0,49.2181,49.2278,49.2084,49.2181,315838.0
2024-12-11 12:50:00,50.6,50.6,50.58,50.59,62134.0,49.2278,49.2278,49.2084,49.2181,62134.0
2024-12-11 12:55:00,50.59,50.59,50.57,50.59,48216.0,49.2181,49.2181,49.1987,49.2181,48216.0
2024-12-11 13:00:00,50.59,50.64,50.58,50.63,84015.0,49.2181,49.2668,49.2084,49.257,84015.0
2024-12-11 13:05:00,50.62,50.63,50.61,50.62,58640.0,49.2473,49.257,49.2376,49.2473,58640.0
2024-12-11 13:10:00,50.62,50.62,50.6,50.62,68121.0,49.2473,49.2473,49.2278,49.2473,68121.0
2024-12-11 13:15:00,50.62,50.64,50.62,50.63,101455.0,49.2473,49.2668,49.2473,49.257,101455.0
2024-12-11 13:20:00,50.63,50.64,50.62,50.64,162617.0,49.257,49.2668,49.2473,49.2668,162617.0
2024-12-11 13:25:00,50.64,50.65,50.63,50.65,33209.0,49.2668,49.2765,49.257,49.2765,33209.0
2024-12-11 13:30:00,50.65,50.65,50.63,50.64,48825.0,49.2765,49.2765,49.257,49.2668,48825.0
2024-12-11 13:35:00,50.64,50.64,50.62,50.63,107163.0,49.2668,49.2668,49.2473,49.257,107163.0
2024-12-11 13:40:00,50.63,50.63,50.58,50.59,393949.0,49.257,49.257,49.2084,49.2181,393949.0
2024-12-11 13:45:00,50.59,50.59,50.57,50.58,42087.0,49.2181,49.2181,49.1987,49.2084,42087.0
2024-12-11 13:50:00,50.57,50.58,50.54,50.55,174020.0,49.1987,49.2084,49.1695,49.1792,174020.0
2024-12-11 13:55:00,50.55,50.55,50.53,50.54,65834.0,49.1792,49.1792,49.1597,49.1695,65834.0
2024-12-11 14:00:00,50.54,50.57,50.53,50.55,191944.0,49.1695,49.1987,49.1597,49.1792,191944.0
2024-12-11 14:05:00,50.54,50.55,50.52,50.55,105622.0,49.1695,49.1792,49.15,49.1792,105622.0
2024-12-11 14:10:00,50.55,50.56,50.53,50.56,92784.0,49.1792,49.1889,49.1597,49.1889,92784.0
2024-12-11 14:15:00,50.55,50.56,50.54,50.55,45256.0,49.1792,49.1889,49.1695,49.1792,45256.0
2024-12-11 14:20:00,50.55,50.56,50.53,50.55,105889.0,49.1792,49.1889,49.1597,49.1792,105889.0
2024-12-11 14:25:00,50.56,50.58,50.55,50.58,99135.0,49.1889,49.2084,49.1792,49.2084,99135.0
2024-12-11 14:30:00,50.58,50.6,50.56,50.6,242799.0,49.2084,49.2278,49.1889,49.2278,242799.0
2024-12-11 14:35:00,50.6,50.61,50.59,50.6,120490.0,49.2278,49.2376,49.2181,49.2278,120490.0
2024-12-11 14:40:00,50.59,50.61,50.59,50.59,131100.0,49.2181,49.2376,49.2181,49.2181,131100.0
2024-12-11 14:45:00,50.6,50.61,50.59,50.6,89221.0,49.2278,49.2376,49.2181,49.2278,89221.0
2024-12-11 14:50:00,50.6,50.61,50.59,50.61,89915.0,49.2278,49.2376,49.2181,49.2376,89915.0
2024-12-11 14:55:00,50.61,50.62,50.59,50.62,150489.0,49.2376,49.2473,49.2181,49.2473,150489.0
2024-12-11 15:00:00,50.62,50.64,50.61,50.63,121232.0,49.2473,49.2668,49.2376,49.257,121232.0
2024-12-11 15:05:00,50.63,50.64,50.6,50.62,132934.0,49.257,49.2668,49.2278,49.2473,132934.0
2024-12-11 15:10:00,50.62,50.63,50.61,50.63,299599.0,49.2473,49.257,49.2376,49.257,299599.0
2024-12-11 15:15:00,50.63,50.63,50.61,50.61,96401.0,49.257,49.257,49.2376,49.2376,96401.0
2024-12-11 15:20:00,50.62,50.63,50.61,50.63,114359.0,49.2473,49.257,49.2376,49.257,114359.0
2024-12-11 15:25:00,50.63,50.63,50.61,50.62,101661.0,49.257,49.257,49.2376,49.2473,101661.0
2024-12-11 15:30:00,50.62,50.62,50.61,50.61,89997.0,49.2473,49.2473,49.2376,49.2376,89997.0
2024-12-11 15:35:00,50.62,50.62,50.6,50.61,101845.0,49.2473,49.2473,49.2278,49.2376,101845.0
2024-12-11 15:40:00,50.61,50.61,50.59,50.6,147055.0,49.2376,49.2376,49.2181,49.2278,147055.0
2024-12-11 15:45:00,50.6,50.6,50.59,50.6,101974.0,49.2278,49.2278,49.2181,49.2278,101974.0
2024-12-11 15:50:00,50.6,50.6,50.58,50.59,271844.0,49.2278,49.2278,49.2084,49.2181,271844.0
2024-12-11 15:55:00,50.59,50.61,50.58,50.61,354412.0,49.2181,49.2376,49.2084,49.2376,354412.0
2024-12-12 09:30:00,50.34,50.35,50.3,50.31,256947.0,48.9749,48.9846,48.936,48.9457,256947.0
2024-12-12 09:35:00,50.31,50.39,50.3,50.39,142268.0,48.9457,49.0235,48.936,49.0235,142268.0
2024-12-12 09:40:00,50.39,50.45,50.38,50.45,158876.0,49.0235,49.0819,49.0138,49.0819,158876.0
2024-12-12 09:45:00,50.46,50.51,50.45,50.5,184483.0,49.0916,49.1403,49.0819,49.1306,184483.0
2024-12-12 09:50:00,50.5,50.52,50.46,50.48,164479.0,49.1306,49.15,49.0916,49.1111,164479.0
2024-12-12 09:55:00,50.47,50.5,50.46,50.49,170622.0,49.1014,49.1306,49.0916,49.1208,170622.0
2024-12-12 10:00:00,50.49,50.51,50.44,50.46,247800.0,49.1208,49.1403,49.0722,49.0916,247800.0
2024-12-12 10:05:00,50.45,50.48,50.39,50.4,133939.0,49.0819,49.1111,49.0235,49.0333,133939.0
2024-12-12 10:10:00,50.4,50.41,50.36,50.39,296802.0,49.0333,49.043,48.9944,49.0235,296802.0
2024-12-12 10:15:00,50.39,50.39,50.35,50.38,161018.0,49.0235,49.0235,48.9846,49.0138,161018.0
2024-12-12 10:20:00,50.37,50.39,50.35,50.36,179897.0,49.0041,49.0235,48.9846,48.9944,179897.0
2024-12-12 10:25:00,50.37,50.38,50.33,50.34,117949.0,49.0041,49.0138,48.9652,48.9749,117949.0
2024-12-12 10:30:00,50.34,50.34,50.3,50.31,77109.0,48.9749,48.9749,48.936,48.9457,77109.0
2024-12-12 10:35:00,50.3,50.32,50.28,50.3,117203.0,48.936,48.9554,48.9165,48.936,117203.0
2024-12-12 10:40:00,50.3,50.31,50.24,50.26,111750.0,48.936,48.9457,48.8776,48.8971,111750.0
2024-12-12 10:45:00,50.25,50.29,50.25,50.28,92394.0,48.8873,48.9263,48.8873,48.9165,92394.0
2024-12-12 10:50:00,50.28,50.28,50.25,50.27,33169.0,48.9165,48.9165,48.8873,48.9068,33169.0
2024-12-12 10:55:00,50.27,50.31,50.27,50.3,104288.0,48.9068,48.9457,48.9068,48.936,104288.0
2024-12-12 11:00:00,50.3,50.34,50.3,50.33,582740.0,48.936,48.9749,48.936,48.9652,582740.0
2024-12-12 11:05:00,50.33,50.37,50.33,50.34,111042.0,48.9652,49.0041,48.9652,48.9749,111042.0
2024-12-12 11:10:00,50.34,50.34,50.31,50.32,35948.0,48.9749,48.9749,48.9457,48.9554,35948.0
2024-12-12 11:15:00,50.32,50.35,50.31,50.34,85118.0,48.9554,48.9846,48.9457,48.9749,85118.0
2024-12-12 11:20:00,50.35,50.36,50.31,50.33,92971.0,48.9846,48.9944,48.9457,48.9652,92971.0
2024-12-12 11:25:00,50.34,50.36,50.33,50.36,108594.0,48.9749,48.9944,48.9652,48.9944,108594.0
2024-12-12 11:30:00,50.36,50.37,50.34,50.35,98285.0,48.9944,49.0041,48.9749,48.9846,98285.0
2024-12-12 11:35:00,50.36,50.39,50.35,50.37,111549.0,48.9944,49.0235,48.9846,49.0041,111549.0
2024-12-12 11:40:00,50.37,50.37,50.34,50.35,60900.0,49.0041,49.0041,48.9749,48.9846,60900.0
2024-12-12 11:45:00,50.36,50.36,50.31,50.34,85869.0,48.9944,48.9944,48.9457,48.9749,85869.0
2024-12-12 11:50:00,50.34,50.35,50.32,50.34,66492.0,48.9749,48.9846,48.9554,48.9749,66492.0
2024-12-12 11:55:00,50.34,50.35,50.32,50.33,323976.0,48.9749,48.9846,48.9554,48.9652,323976.0
2024-12-12 12:00:00,50.33,50.36,50.31,50.36,82961.0,48.9652,48.9944,48.9457,48.9944,82961.0
2024-12-12 12:05:00,50.35,50.37,50.35,50.37,194892.0,48.9846,49.0041,48.9846,49.0041,194892.0
2024-12-12 12:10:00,50.37,50.41,50.36,50.4,158106.0,49.0041,49.043,48.9944,49.0333,158106.0
2024-12-12 12:15:00,50.41,50.42,50.37,50.38,58603.0,49.043,49.0527,49.0041,49.0138,58603.0
2024-12-12 12:20:00,50.37,50.37,50.32,50.33,362592.0,49.0041,49.0041,48.9554,48.9652,362592.0
2024-12-12 12:25:00,50.33,50.35,50.31,50.35,292280.0,48.9652,48.9846,48.9457,48.9846,292280.0
2024-12-12 12:30:00,50.34,50.35,50.32,50.33,56096.0,48.9749,48.9846,48.9554,48.9652,56096.0
2024-12-12 12:35:00,50.32,50.33,50.29,50.29,56609.0,48.9554,48.9652,48.9263,48.9263,56609.0
2024-12-12 12:40:00,50.29,50.29,50.26,50.28,76879.0,48.9263,48.9263,48.8971,48.9165,76879.0
2024-12-12 12:45:00,50.28,50.3,50.26,50.27,68506.0,48.9165,48.936,48.8971,48.9068,68506.0
2024-12-12 12:50:00,50.27,50.28,50.26,50.28,43653.0,48.9068,48.9165,48.8971,48.9165,43653.0
2024-12-12 12:55:00,50.28,50.32,50.27,50.31,383159.0,48.9165,48.9554,48.9068,48.9457,383159.0
2024-12-12 13:00:00,50.32,50.32,50.28,50.29,38817.0,48.9554,48.9554,48.9165,48.9263,38817.0
2024-12-12 13:05:00,50.29,50.31,50.27,50.3,95730.0,48.9263,48.9457,48.9068,48.936,95730.0
2024-12-12 13:10:00,50.31,50.31,50.27,50.28,122761.0,48.9457,48.9457,48.9068,48.9165,122761.0
2024-12-12 13:15:00,50.28,50.31,50.26,50.3,61197.0,48.9165,48.9457,48.8971,48.936,61197.0
2024-12-12 13:20:00,50.3,50.31,50.29,50.31,44207.0,48.936,48.9457,48.9263,48.9457,44207.0
2024-12-12 13:25:00,50.31,50.31,50.26,50.27,48650.0,48.9457,48.9457,48.8971,48.9068,48650.0
2024-12-12 13:30:00,50.27,50.28,50.24,50.25,54598.0,48.9068,48.9165,48.8776,48.8873,54598.0
2024-12-12 13:35:00,50.24,50.26,50.23,50.24,84974.0,48.8776,48.8971,48.8679,48.8776,84974.0
2024-12-12 13:40:00,50.23,50.24,50.21,50.23,95390.0,48.8679,48.8776,48.8484,48.8679,95390.0
2024-12-12 13:45:00,50.23,50.24,50.21,50.23,47328.0,48.8679,48.8776,48.8484,48.8679,47328.0
2024-12-12 13:50:00,50.24,50.25,50.22,50.23,85572.0,48.8776,48.8873,48.8581,48.8679,85572.0
2024-12-12 13:55:00,50.23,50.24,50.2,50.2,74234.0,48.8679,48.8776,48.8387,48.8387,74234.0
2024-12-12 14:00:00,50.2,50.23,50.18,50.23,99048.0,48.8387,48.8679,48.8192,48.8679,99048.0
2024-12-12 14:05:00,50.22,50.24,50.21,50.22,71505.0,48.8581,48.8776,48.8484,48.8581,71505.0
2024-12-12 14:10:00,50.21,50.24,50.2,50.21,82307.0,48.8484,48.8776,48.8387,48.8484,82307.0
2024-12-12 14:15:00,50.21,50.21,50.18,50.19,145189.0,48.8484,48.8484,48.8192,48.829,145189.0
2024-12-12 14:20:00,50.19,50.19,50.15,50.17,31514.0,48.829,48.829,48.79,48.8095,31514.0
2024-12-12 14:25:00,50.16,50.17,50.14,50.15,69364.0,48.7998,48.8095,48.7803,48.79,69364.0
2024-12-12 14:30:00,50.14,50.16,50.13,50.16,58550.0,48.7803,48.7998,48.7706,48.7998,58550.0
2024-12-12 14:35:00,50.15,50.17,50.14,50.16,91017.0,48.79,48.8095,48.7803,48.7998,91017.0
2024-12-12 14:40:00,50.16,50.17,50.14,50.17,103052.0,48.7998,48.8095,48.7803,48.8095,103052.0
2024-12-12 14:45:00,50.16,50.18,50.14,50.15,158828.0,48.7998,48.8192,48.7803,48.79,158828.0
2024-12-12 14:50:00,50.14,50.16,50.13,50.14,127513.0,48.7803,48.7998,48.7706,48.7803,127513.0
2024-12-12 14:55:00,50.15,50.15,50.13,50.14,220289.0,48.79,48.79,48.7706,48.7803,220289.0
2024-12-12 15:00:00,50.13,50.15,50.12,50.14,103833.0,48.7706,48.79,48.7609,48.7803,103833.0
2024-12-12 15:05:00,50.14,50.16,50.13,50.15,111945.0,48.7803,48.7998,48.7706,48.79,111945.0
2024-12-12 15:10:00,50.15,50.16,50.13,50.13,121535.0,48.79,48.7998,48.7706,48.7706,121535.0
2024-12-12 15:15:00,50.14,50.16,50.13,50.16,110933.0,48.7803,48.7998,48.7706,48.7998,110933.0
2024-12-12 15:20:00,50.15,50.16,50.13,50.14,112565.0,48.79,48.7998,48.7706,48.7803,112565.0
2024-12-12 15:25:00,50.15,50.16,50.13,50.14,110083.0,48.79,48.7998,48.7706,48.7803,110083.0
2024-12-12 15:30:00,50.14,50.16,50.13,50.14,72602.0,48.7803,48.7998,48.7706,48.7803,72602.0
2024-12-12 15:35:00,50.15,50.15,50.13,50.14,149995.0,48.79,48.79,48.7706,48.7803,149995.0
2024-12-12 15:40:00,50.14,50.14,50.11,50.13,76285.0,48.7803,48.7803,48.7511,48.7706,76285.0
2024-12-12 15:45:00,50.12,50.13,50.11,50.12,61416.0,48.7609,48.7706,48.7511,48.7609,61416.0
2024-12-12 15:50:00,50.12,50.13,50.11,50.12,81561.0,48.7609,48.7706,48.7511,48.7609,81561.0
2024-12-12 15:55:00,50.12,50.12,50.09,50.12,290897.0,48.7609,48.7609,48.7317,48.7609,290897.0
2024-12-13 09:30:00,50.17,50.2,50.13,50.14,247281.0,48.8095,48.8387,48.7706,48.7803,247281.0
2024-12-13 09:35:00,50.14,50.14,50.09,50.11,62448.0,48.7803,48.7803,48.7317,48.7511,62448.0
2024-12-13 09:40:00,50.12,50.13,50.1,50.12,57947.0,48.7609,48.7706,48.7414,48.7609,57947.0
2024-12-13 09:45:00,50.12,50.14,50.09,50.11,134402.0,48.7609,48.7803,48.7317,48.7511,134402.0
2024-12-13 09:50:00,50.09,50.1,50.06,50.06,95821.0,48.7317,48.7414,48.7025,48.7025,95821.0
2024-12-13 09:55:00,50.06,50.07,50.02,50.03,71595.0,48.7025,48.7122,48.6636,48.6733,71595.0
2024-12-13 10:00:00,50.03,50.03,49.98,50.0,250505.0,48.6733,48.6733,48.6247,48.6441,250505.0
2024-12-13 10:05:00,50.0,50.02,49.96,49.98,153140.0,48.6441,48.6636,48.6052,48.6247,153140.0
2024-12-13 10:10:00,49.98,50.0,49.95,49.98,136119.0,48.6247,48.6441,48.5955,48.6247,136119.0
2024-12-13 10:15:00,49.98,50.0,49.96,49.98,202201.0,48.6247,48.6441,48.6052,48.6247,202201.0
2024-12-13 10:20:00,49.99,50.0,49.95,49.96,185058.0,48.6344,48.6441,48.5955,48.6052,185058.0
2024-12-13 10:25:00,49.96,49.98,49.93,49.97,187622.0,48.6052,48.6247,48.576,48.6149,187622.0
2024-12-13 10:30:00,49.97,49.98,49.96,49.97,167315.0,48.6149,48.6247,48.6052,48.6149,167315.0
2024-12-13 10:35:00,49.97,49.99,49.96,49.98,194605.0,48.6149,48.6344,48.6052,48.6247,194605.0
2024-12-13 10:40:00,49.98,49.99,49.92,49.94,279082.0,48.6247,48.6344,48.5663,48.5857,279082.0
2024-12-13 10:45:00,49.95,49.97,49.94,49.95,165612.0,48.5955,48.6149,48.5857,48.5955,165612.0
2024-12-13 10:50:00,49.95,49.95,49.89,49.91,167214.0,48.5955,48.5955,48.5371,48.5566,167214.0
2024-12-13 10:55:00,49.91,49.93,49.89,49.91,165104.0,48.5566,48.576,48.5371,48.5566,165104.0
2024-12-13 11:00:00,49.91,49.91,49.86,49.87,121544.0,48.5566,48.5566,48.5079,48.5176,121544.0
2024-12-13 11:05:00,49.88,49.91,49.86,49.91,221958.0,48.5274,48.5566,48.5079,48.5566,221958.0
2024-12-13 11:10:00,49.91,49.96,49.9,49.92,143969.0,48.5566,48.6052,48.5468,48.5663,143969.0
2024-12-13 11:15:00,49.92,49.96,49.92,49.95,105700.0,48.5663,48.6052,48.5663,48.5955,105700.0
2024-12-13 11:20:00,49.94,49.94,49.91,49.93,119921.0,48.5857,48.5857,48.5566,48.576,119921.0
2024-12-13 11:25:00,49.93,49.94,49.9,49.91,100774.0,48.576,48.5857,48.5468,48.5566,100774.0
2024-12-13 11:30:00,49.91,49.97,49.91,49.97,77871.0,48.5566,48.6149,48.5566,48.6149,77871.0
2024-12-13 11:35:00,49.98,49.98,49.93,49.94,127694.0,48.6247,48.6247,48.576,48.5857,127694.0
2024-12-13 11:40:00,49.95,49.98,49.93,49.96,134672.0,48.5955,48.6247,48.576,48.6052,134672.0
2024-12-13 11:45:00,49.96,49.97,49.94,49.96,87439.0,48.6052,48.6149,48.5857,48.6052,87439.0
2024-12-13 11:50:00,49.96,49.98,49.95,49.96,262772.0,48.6052,48.6247,48.5955,48.6052,262772.0
2024-12-13 11:55:00,49.96,49.97,49.94,49.96,76588.0,48.6052,48.6149,48.5857,48.6052,76588.0
2024-12-13 12:00:00,49.96,49.97,49.95,49.96,137784.0,48.6052,48.6149,48.5955,48.6052,137784.0
2024-12-13 12:05:00,49.95,49.96,49.93,49.95,115638.0,48.5955,48.6052,48.576,48.5955,115638.0
2024-12-13 12:10:00,49.95,49.97,49.94,49.94,101470.0,48.5955,48.6149,48.5857,48.5857,101470.0
2024-12-13 12:15:00,49.94,49.94,49.91,49.93,102463.0,48.5857,48.5857,48.5566,48.576,102463.0
2024-12-13 12:20:00,49.92,49.94,49.9,49.92,213279.0,48.5663,48.5857,48.5468,48.5663,213279.0
2024-12-13 12:25:00,49.93,49.93,49.91,49.91,103376.0,48.576,48.576,48.5566,48.5566,103376.0
2024-12-13 12:30:00,49.91,49.92,49.89,49.91,106757.0,48.5566,48.5663,48.5371,48.5566,106757.0
2024-12-13 12:35:00,49.91,49.91,49.89,49.9,230701.0,48.5566,48.5566,48.5371,48.5468,230701.0
2024-12-13 12:40:00,49.9,49.94,49.87,49.92,311050.0,48.5468,48.5857,48.5176,48.5663,311050.0
2024-12-13 12:45:00,49.91,49.93,49.9,49.93,59200.0,48.5566,48.576,48.5468,48.576,59200.0
2024-12-13 12:50:00,49.93,49.95,49.91,49.94,78616.0,48.576,48.5955,48.5566,48.5857,78616.0
2024-12-13 12:55:00,49.94,49.95,49.9,49.93,89524.0,48.5857,48.5955,48.5468,48.576,89524.0
2024-12-13 13:00:00,49.93,49.95,49.91,49.95,80805.0,48.576,48.5955,48.5566,48.5955,80805.0
2024-12-13 13:05:00,49.94,49.95,49.9,49.94,76601.0,48.5857,48.5955,48.5468,48.5857,76601.0
2024-12-13 13:10:00,49.93,49.94,49.92,49.93,99720.0,48.576,48.5857,48.5663,48.576,99720.0
2024-12-13 13:15:00,49.92,49.96,49.92,49.96,86708.0,48.5663,48.6052,48.5663,48.6052,86708.0
2024-12-13 13:20:00,49.95,49.97,49.94,49.96,90234.0,48.5955,48.6149,48.5857,48.6052,90234.0
2024-12-13 13:25:00,49.96,49.98,49.94,49.98,47198.0,48.6052,48.6247,48.5857,48.6247,47198.0
2024-12-13 13:30:00,49.98,49.99,49.96,49.98,347138.0,48.6247,48.6344,48.6052,48.6247,347138.0
2024-12-13 13:35:00,49.98,49.99,49.97,49.98,547859.0,48.6247,48.6344,48.6149,48.6247,547859.0
2024-12-13 13:40:00,49.98,49.99,49.97,49.98,91423.0,48.6247,48.6344,48.6149,48.6247,91423.0
2024-12-13 13:45:00,49.98,49.99,49.97,49.98,79539.0,48.6247,48.6344,48.6149,48.6247,79539.0
2024-12-13 13:50:00,49.98,49.98,49.95,49.96,35390.0,48.6247,48.6247,48.5955,48.6052,35390.0
2024-12-13 13:55:00,49.95,49.97,49.95,49.97,76314.0,48.5955,48.6149,48.5955,48.6149,76314.0
2024-12-13 14:00:00,49.97,49.98,49.95,49.96,72805.0,48.6149,48.6247,48.5955,48.6052,72805.0
2024-12-13 14:05:00,49.97,50.0,49.96,50.0,306101.0,48.6149,48.6441,48.6052,48.6441,306101.0
2024-12-13 14:10:00,50.0,50.01,49.99,49.99,84674.0,48.6441,48.6538,48.6344,48.6344,84674.0
2024-12-13 14:15:00,49.99,50.01,49.99,50.0,90639.0,48.6344,48.6538,48.6344,48.6441,90639.0
2024-12-13 14:20:00,50.0,50.0,49.99,49.99,36282.0,48.6441,48.6441,48.6344,48.6344,36282.0
2024-12-13 14:25:00,50.0,50.0,49.97,49.98,64538.0,48.6441,48.6441,48.6149,48.6247,64538.0
2024-12-13 14:30:00,49.97,49.99,49.97,49.98,61100.0,48.6149,48.6344,48.6149,48.6247,61100.0
2024-12-13 14:35:00,49.98,49.99,49.97,49.98,34555.0,48.6247,48.6344,48.6149,48.6247,34555.0
2024-12-13 14:40:00,49.98,50.0,49.98,50.0,112433.0,48.6247,48.6441,48.6247,48.6441,112433.0
2024-12-13 14:45:00,50.0,50.0,49.97,49.98,58124.0,48.6441,48.6441,48.6149,48.6247,58124.0
2024-12-13 14:50:00,49.98,49.98,49.96,49.98,76310.0,48.6247,48.6247,48.6052,48.6247,76310.0
2024-12-13 14:55:00,49.98,49.98,49.97,49.98,139680.0,48.6247,48.6247,48.6149,48.6247,139680.0
2024-12-13 15:00:00,49.98,49.99,49.97,49.98,88445.0,48.6247,48.6344,48.6149,48.6247,88445.0
2024-12-13 15:05:00,49.99,49.99,49.97,49.98,56348.0,48.6344,48.6344,48.6149,48.6247,56348.0
2024-12-13 15:10:00,49.98,49.99,49.97,49.98,47074.0,48.6247,48.6344,48.6149,48.6247,47074.0
2024-12-13 15:15:00,49.98,49.98,49.95,49.96,36929.0,48.6247,48.6247,48.5955,48.6052,36929.0
2024-12-13 15:20:00,49.95,49.98,49.94,49.98,52859.0,48.5955,48.6247,48.5857,48.6247,52859.0
2024-12-13 15:25:00,49.98,49.99,49.97,49.98,135226.0,48.6247,48.6344,48.6149,48.6247,135226.0
2024-12-13 15:30:00,49.98,50.0,49.98,50.0,122750.0,48.6247,48.6441,48.6247,48.6441,122750.0
2024-12-13 15:35:00,50.0,50.01,49.98,50.01,111214.0,48.6441,48.6538,48.6247,48.6538,111214.0
2024-12-13 15:40:00,50.01,50.01,49.97,49.98,86008.0,48.6538,48.6538,48.6149,48.6247,86008.0
2024-12-13 15:45:00,49.98,50.0,49.97,49.99,87742.0,48.6247,48.6441,48.6149,48.6344,87742.0
2024-12-13 15:50:00,49.99,50.0,49.97,49.98,84778.0,48.6344,48.6441,48.6149,48.6247,84778.0
2024-12-13 15:55:00,49.98,50.0,49.97,49.99,174429.0,48.6247,48.6441,48.6149,48.6344,174429.0
2024-12-16 09:30:00,49.81,49.81,49.71,49.73,256464.0,48.4593,48.4593,48.362,48.3814,256464.0
2024-12-16 09:35:00,49.72,49.78,49.71,49.78,64689.0,48.3717,48.4301,48.362,48.4301,64689.0
2024-12-16 09:40:00,49.78,49.81,49.77,49.79,85346.0,48.4301,48.4593,48.4204,48.4398,85346.0
2024-12-16 09:45:00,49.79,49.8,49.75,49.79,211913.0,48.4398,48.4495,48.4009,48.4398,211913.0
2024-12-16 09:50:00,49.79,49.81,49.76,49.81,543962.0,48.4398,48.4593,48.4106,48.4593,543962.0
2024-12-16 09:55:00,49.81,49.83,49.79,49.82,239217.0,48.4593,48.4787,48.4398,48.469,239217.0
2024-12-16 10:00:00,49.83,49.88,49.83,49.88,434888.0,48.4787,48.5274,48.4787,48.5274,434888.0
2024-12-16 10:05:00,49.88,49.91,49.85,49.88,173667.0,48.5274,48.5566,48.4982,48.5274,173667.0
2024-12-16 10:10:00,49.88,49.88,49.82,49.84,340855.0,48.5274,48.5274,48.469,48.4885,340855.0
2024-12-16 10:15:00,49.84,49.85,49.81,49.83,161524.0,48.4885,48.4982,48.4593,48.4787,161524.0
2024-12-16 10:20:00,49.83,49.84,49.8,49.84,147605.0,48.4787,48.4885,48.4495,48.4885,147605.0
2024-12-16 10:25:00,49.84,49.89,49.83,49.88,260177.0,48.4885,48.5371,48.4787,48.5274,260177.0
2024-12-16 10:30:00,49.87,49.9,49.86,49.9,188948.0,48.5176,48.5468,48.5079,48.5468,188948.0
2024-12-16 10:35:00,49.89,49.9,49.87,49.9,334375.0,48.5371,48.5468,48.5176,48.5468,334375.0
2024-12-16 10:40:00,49.9,49.94,49.88,49.93,198297.0,48.5468,48.5857,48.5274,48.576,198297.0
2024-12-16 10:45:00,49.92,49.95,49.91,49.95,182227.0,48.5663,48.5955,48.5566,48.5955,182227.0
2024-12-16 10:50:00,49.95,49.95,49.93,49.95,288470.0,48.5955,48.5955,48.576,48.5955,288470.0
2024-12-16 10:55:00,49.95,49.96,49.91,49.93,178633.0,48.5955,48.6052,48.5566,48.576,178633.0
2024-12-16 11:00:00,49.93,49.93,49.89,49.89,114453.0,48.576,48.576,48.5371,48.5371,114453.0
2024-12-16 11:05:00,49.88,49.91,49.88,49.9,195309.0,48.5274,48.5566,48.5274,48.5468,195309.0
2024-12-16 11:10:00,49.9,49.9,49.87,49.88,151100.0,48.5468,48.5468,48.5176,48.5274,151100.0
2024-12-16 11:15:00,49.88,49.88,49.83,49.85,159396.0,48.5274,48.5274,48.4787,48.4982,159396.0
2024-12-16 11:20:00,49.86,49.87,49.85,49.86,110637.0,48.5079,48.5176,48.4982,48.5079,110637.0
2024-12-16 11:25:00,49.86,49.87,49.82,49.85,109795.0,48.5079,48.5176,48.469,48.4982,109795.0
2024-12-16 11:30:00,49.85,49.88,49.84,49.86,277382.0,48.4982,48.5274,48.4885,48.5079,277382.0
2024-12-16 11:35:00,49.86,49.87,49.84,49.86,166598.0,48.5079,48.5176,48.4885,48.5079,166598.0
2024-12-16 11:40:00,49.87,49.9,49.86,49.87,143867.0,48.5176,48.5468,48.5079,48.5176,143867.0
2024-12-16 11:45:00,49.88,49.91,49.87,49.91,74761.0,48.5274,48.5566,48.5176,48.5566,74761.0
2024-12-16 11:50:00,49.91,49.94,49.89,49.94,125322.0,48.5566,48.5857,48.5371,48.5857,125322.0
2024-12-16 11:55:00,49.94,49.95,49.93,49.95,31571.0,48.5857,48.5955,48.576,48.5955,31571.0
2024-12-16 12:00:00,49.94,49.95,49.91,49.91,102142.0,48.5857,48.5955,48.5566,48.5566,102142.0
2024-12-16 12:05:00,49.92,49.94,49.89,49.94,154650.0,48.5663,48.5857,48.5371,48.5857,154650.0
2024-12-16 12:10:00,49.94,49.96,49.93,49.96,97154.0,48.5857,48.6052,48.576,48.6052,97154.0
2024-12-16 12:15:00,49.95,49.98,49.94,49.96,207344.0,48.5955,48.6247,48.5857,48.6052,207344.0
2024-12-16 12:20:00,49.95,49.97,49.94,49.95,92511.0,48.5955,48.6149,48.5857,48.5955,92511.0
2024-12-16 12:25:00,49.95,49.95,49.93,49.95,85494.0,48.5955,48.5955,48.576,48.5955,85494.0
2024-12-16 12:30:00,49.95,49.96,49.93,49.95,143863.0,48.5955,48.6052,48.576,48.5955,143863.0
2024-12-16 12:35:00,49.94,49.95,49.92,49.94,99696.0,48.5857,48.5955,48.5663,48.5857,99696.0
2024-12-16 12:40:00,49.94,49.95,49.93,49.95,130489.0,48.5857,48.5955,48.576,48.5955,130489.0
2024-12-16 12:45:00,49.94,49.95,49.92,49.93,127678.0,48.5857,48.5955,48.5663,48.576,127678.0
2024-12-16 12:50:00,49.93,49.94,49.91,49.93,140729.0,48.576,48.5857,48.5566,48.576,140729.0
2024-12-16 12:55:00,49.93,49.95,49.92,49.95,77619.0,48.576,48.5955,48.5663,48.5955,77619.0
2024-12-16 13:00:00,49.95,49.96,49.94,49.95,60102.0,48.5955,48.6052,48.5857,48.5955,60102.0
2024-12-16 13:05:00,49.95,49.96,49.93,49.96,140850.0,48.5955,48.6052,48.576,48.6052,140850.0
2024-12-16 13:10:00,49.96,49.97,49.93,49.94,108843.0,48.6052,48.6149,48.576,48.5857,108843.0
2024-12-16 13:15:00,49.94,49.95,49.93,49.94,111057.0,48.5857,48.5955,48.576,48.5857,111057.0
2024-12-16 13:20:00,49.94,49.95,49.93,49.95,107677.0,48.5857,48.5955,48.576,48.5955,107677.0
2024-12-16 13:25:00,49.94,49.95,49.92,49.93,192256.0,48.5857,48.5955,48.5663,48.576,192256.0
2024-12-16 13:30:00,49.94,49.94,49.91,49.91,143940.0,48.5857,48.5857,48.5566,48.5566,143940.0
2024-12-16 13:35:00,49.91,49.92,49.89,49.9,137555.0,48.5566,48.5663,48.5371,48.5468,137555.0
2024-12-16 13:40:00,49.91,49.92,49.9,49.91,128408.0,48.5566,48.5663,48.5468,48.5566,128408.0
2024-12-16 13:45:00,49.92,49.92,49.91,49.91,96246.0,48.5663,48.5663,48.5566,48.5566,96246.0
2024-12-16 13:50:00,49.91,49.93,49.91,49.93,122803.0,48.5566,48.576,48.5566,48.576,122803.0
2024-12-16 13:55:00,49.93,49.96,49.92,49.95,146206.0,48.576,48.6052,48.5663,48.5955,146206.0
2024-12-16 14:00:00,49.94,49.96,49.91,49.91,145882.0,48.5857,48.6052,48.5566,48.5566,145882.0
2024-12-16 14:05:00,49.91,49.93,49.9,49.93,72087.0,48.5566,48.576,48.5468,48.576,72087.0
2024-12-16 14:10:00,49.93,49.93,49.92,49.93,117941.0,48.576,48.576,48.5663,48.576,117941.0
2024-12-16 14:15:00,49.92,49.93,49.91,49.91,145409.0,48.5663,48.576,48.5566,48.5566,145409.0
2024-12-16 14:20:00,49.92,49.92,49.9,49.91,162197.0,48.5663,48.5663,48.5468,48.5566,162197.0
2024-12-16 14:25:00,49.9,49.91,49.89,49.9,169723.0,48.5468,48.5566,48.5371,48.5468,169723.0
2024-12-16 14:30:00,49.9,49.9,49.88,49.89,139066.0,48.5468,48.5468,48.5274,48.5371,139066.0
2024-12-16 14:35:00,49.89,49.89,49.88,49.89,151922.0,48.5371,48.5371,48.5274,48.5371,151922.0
2024-12-16 14:40:00,49.89,49.89,49.88,49.89,125142.0,48.5371,48.5371,48.5274,48.5371,125142.0
2024-12-16 14:45:00,49.89,49.89,49.87,49.89,140086.0,48.5371,48.5371,48.5176,48.5371,140086.0
2024-12-16 14:50:00,49.89,49.9,49.87,49.9,160533.0,48.5371,48.5468,48.5176,48.5468,160533.0
2024-12-16 14:55:00,49.9,49.91,49.89,49.9,141174.0,48.5468,48.5566,48.5371,48.5468,141174.0
2024-12-16 15:00:00,49.9,49.9,49.88,49.9,107393.0,48.5468,48.5468,48.5274,48.5468,107393.0
2024-12-16 15:05:00,49.9,49.92,49.89,49.91,167807.0,48.5468,48.5663,48.5371,48.5566,167807.0
2024-12-16 15:10:00,49.91,49.92,49.89,49.9,204520.0,48.5566,48.5663,48.5371,48.5468,204520.0
2024-12-16 15:15:00,49.9,49.9,49.88,49.89,203737.0,48.5468,48.5468,48.5274,48.5371,203737.0
2024-12-16 15:20:00,49.89,49.89,49.87,49.89,470642.0,48.5371,48.5371,48.5176,48.5371,470642.0
2024-12-16 15:25:00,49.89,49.89,49.87,49.88,259964.0,48.5371,48.5371,48.5176,48.5274,259964.0
2024-12-16 15:30:00,49.87,49.88,49.86,49.87,249518.0,48.5176,48.5274,48.5079,48.5176,249518.0
2024-12-16 15:35:00,49.87,49.88,49.84,49.85,400568.0,48.5176,48.5274,48.4885,48.4982,400568.0
2024-12-16 15:40:00,49.84,49.85,49.83,49.83,335983.0,48.4885,48.4982,48.4787,48.4787,335983.0
2024-12-16 15:45:00,49.84,49.84,49.8,49.8,570995.0,48.4885,48.4885,48.4495,48.4495,570995.0
2024-12-16 15:50:00,49.8,49.82,49.79,49.8,492928.0,48.4495,48.469,48.4398,48.4495,492928.0
2024-12-16 15:55:00,49.81,49.82,49.78,49.79,1049405.0,48.4593,48.469,48.4301,48.4398,1049405.0
2024-12-17 09:30:00,49.69,49.69,49.59,49.65,487104.0,48.3425,48.3425,48.2452,48.3036,487104.0
2024-12-17 09:35:00,49.65,49.67,49.63,49.65,57393.0,48.3036,48.3231,48.2841,48.3036,57393.0
2024-12-17 09:40:00,49.65,49.67,49.62,49.63,47769.0,48.3036,48.3231,48.2744,48.2841,47769.0
2024-12-17 09:45:00,49.63,49.64,49.6,49.63,61065.0,48.2841,48.2939,48.255,48.2841,61065.0
2024-12-17 09:50:00,49.64,49.64,49.61,49.63,87588.0,48.2939,48.2939,48.2647,48.2841,87588.0
2024-12-17 09:55:00,49.63,49.66,49.62,49.66,65257.0,48.2841,48.3133,48.2744,48.3133,65257.0
2024-12-17 10:00:00,49.65,49.66,49.63,49.64,318285.0,48.3036,48.3133,48.2841,48.2939,318285.0
2024-12-17 10:05:00,49.64,49.67,49.63,49.66,123079.0,48.2939,48.3231,48.2841,48.3133,123079.0
2024-12-17 10:10:00,49.66,49.67,49.63,49.67,251330.0,48.3133,48.3231,48.2841,48.3231,251330.0
2024-12-17 10:15:00,49.67,49.71,49.66,49.69,198769.0,48.3231,48.362,48.3133,48.3425,198769.0
2024-12-17 10:20:00,49.69,49.69,49.62,49.66,83191.0,48.3425,48.3425,48.2744,48.3133,83191.0
2024-12-17 10:25:00,49.66,49.67,49.64,49.65,140373.0,48.3133,48.3231,48.2939,48.3036,140373.0
2024-12-17 10:30:00,49.65,49.69,49.65,49.69,103282.0,48.3036,48.3425,48.3036,48.3425,103282.0
2024-12-17 10:35:00,49.68,49.72,49.68,49.72,440668.0,48.3328,48.3717,48.3328,48.3717,440668.0
2024-12-17 10:40:00,49.72,49.72,49.65,49.66,367849.0,48.3717,48.3717,48.3036,48.3133,367849.0
2024-12-17 10:45:00,49.67,49.68,49.63,49.64,129494.0,48.3231,48.3328,48.2841,48.2939,129494.0
2024-12-17 10:50:00,49.64,49.67,49.63,49.67,117382.0,48.2939,48.3231,48.2841,48.3231,117382.0
2024-12-17 10:55:00,49.66,49.68,49.65,49.67,455552.0,48.3133,48.3328,48.3036,48.3231,455552.0
2024-12-17 11:00:00,49.68,49.71,49.67,49.7,203640.0,48.3328,48.362,48.3231,48.3523,203640.0
2024-12-17 11:05:00,49.7,49.71,49.66,49.71,129840.0,48.3523,48.362,48.3133,48.362,129840.0
2024-12-17 11:10:00,49.71,49.72,49.67,49.67,95942.0,48.362,48.3717,48.3231,48.3231,95942.0
2024-12-17 11:15:00,49.68,49.69,49.65,49.68,200269.0,48.3328,48.3425,48.3036,48.3328,200269.0
2024-12-17 11:20:00,49.68,49.68,49.63,49.65,136958.0,48.3328,48.3328,48.2841,48.3036,136958.0
2024-12-17 11:25:00,49.64,49.67,49.64,49.67,107616.0,48.2939,48.3231,48.2939,48.3231,107616.0
2024-12-17 11:30:00,49.66,49.69,49.65,49.68,151732.0,48.3133,48.3425,48.3036,48.3328,151732.0
2024-12-17 11:35:00,49.67,49.72,49.67,49.72,148309.0,48.3231,48.3717,48.3231,48.3717,148309.0
2024-12-17 11:40:00,49.71,49.72,49.69,49.71,203668.0,48.362,48.3717,48.3425,48.362,203668.0
2024-12-17 11:45:00,49.71,49.72,49.69,49.72,63205.0,48.362,48.3717,48.3425,48.3717,63205.0
2024-12-17 11:50:00,49.72,49.74,49.71,49.73,92597.0,48.3717,48.3912,48.362,48.3814,92597.0
2024-12-17 11:55:00,49.73,49.76,49.72,49.75,119123.0,48.3814,48.4106,48.3717,48.4009,119123.0
2024-12-17 12:00:00,49.76,49.76,49.74,49.75,87895.0,48.4106,48.4106,48.3912,48.4009,87895.0
2024-12-17 12:05:00,49.75,49.77,49.74,49.76,169175.0,48.4009,48.4204,48.3912,48.4106,169175.0
2024-12-17 12:10:00,49.76,49.76,49.7,49.71,234743.0,48.4106,48.4106,48.3523,48.362,234743.0
2024-12-17 12:15:00,49.71,49.72,49.7,49.71,107516.0,48.362,48.3717,48.3523,48.362,107516.0
2024-12-17 12:20:00,49.71,49.74,49.7,49.72,53142.0,48.362,48.3912,48.3523,48.3717,53142.0
2024-12-17 12:25:00,49.71,49.74,49.71,49.74,221633.0,48.362,48.3912,48.362,48.3912,221633.0
2024-12-17 12:30:00,49.74,49.75,49.72,49.75,125187.0,48.3912,48.4009,48.3717,48.4009,125187.0
2024-12-17 12:35:00,49.75,49.76,49.72,49.76,80240.0,48.4009,48.4106,48.3717,48.4106,80240.0
2024-12-17 12:40:00,49.76,49.8,49.75,49.79,88838.0,48.4106,48.4495,48.4009,48.4398,88838.0
2024-12-17 12:45:00,49.79,49.79,49.77,49.79,36513.0,48.4398,48.4398,48.4204,48.4398,36513.0
2024-12-17 12:50:00,49.79,49.79,49.77,49.79,39723.0,48.4398,48.4398,48.4204,48.4398,39723.0
2024-12-17 12:55:00,49.79,49.8,49.78,49.8,108451.0,48.4398,48.4495,48.4301,48.4495,108451.0
2024-12-17 13:00:00,49.8,49.81,49.79,49.8,107851.0,48.4495,48.4593,48.4398,48.4495,107851.0
2024-12-17 13:05:00,49.79,49.8,49.77,49.8,113675.0,48.4398,48.4495,48.4204,48.4495,113675.0
2024-12-17 13:10:00,49.8,49.8,49.77,49.78,174070.0,48.4495,48.4495,48.4204,48.4301,174070.0
2024-12-17 13:15:00,49.77,49.79,49.74,49.76,104276.0,48.4204,48.4398,48.3912,48.4106,104276.0
2024-12-17 13:20:00,49.76,49.76,49.73,49.76,105854.0,48.4106,48.4106,48.3814,48.4106,105854.0
2024-12-17 13:25:00,49.75,49.77,49.75,49.76,70783.0,48.4009,48.4204,48.4009,48.4106,70783.0
2024-12-17 13:30:00,49.76,49.77,49.75,49.77,54824.0,48.4106,48.4204,48.4009,48.4204,54824.0
2024-12-17 13:35:00,49.77,49.78,49.75,49.76,60331.0,48.4204,48.4301,48.4009,48.4106,60331.0
2024-12-17 13:40:00,49.77,49.78,49.76,49.76,36932.0,48.4204,48.4301,48.4106,48.4106,36932.0
2024-12-17 13:45:00,49.77,49.78,49.75,49.75,49962.0,48.4204,48.4301,48.4009,48.4009,49962.0
2024-12-17 13:50:00,49.75,49.76,49.74,49.75,199410.0,48.4009,48.4106,48.3912,48.4009,199410.0
2024-12-17 13:55:00,49.75,49.75,49.74,49.75,53333.0,48.4009,48.4009,48.3912,48.4009,53333.0
2024-12-17 14:00:00,49.75,49.76,49.73,49.73,145341.0,48.4009,48.4106,48.3814,48.3814,145341.0
2024-12-17 14:05:00,49.73,49.75,49.73,49.74,65606.0,48.3814,48.4009,48.3814,48.3912,65606.0
2024-12-17 14:10:00,49.73,49.74,49.72,49.73,176968.0,48.3814,48.3912,48.3717,48.3814,176968.0
2024-12-17 14:15:00,49.74,49.75,49.73,49.73,68982.0,48.3912,48.4009,48.3814,48.3814,68982.0
2024-12-17 14:20:00,49.74,49.74,49.72,49.72,36676.0,48.3912,48.3912,48.3717,48.3717,36676.0
2024-12-17 14:25:00,49.72,49.73,49.71,49.72,207933.0,48.3717,48.3814,48.362,48.3717,207933.0
2024-12-17 14:30:00,49.71,49.72,49.69,49.71,152324.0,48.362,48.3717,48.3425,48.362,152324.0
2024-12-17 14:35:00,49.71,49.71,49.69,49.7,67177.0,48.362,48.362,48.3425,48.3523,67177.0
2024-12-17 14:40:00,49.7,49.71,49.68,49.71,215191.0,48.3523,48.362,48.3328,48.362,215191.0
2024-12-17 14:45:00,49.71,49.71,49.67,49.69,110370.0,48.362,48.362,48.3231,48.3425,110370.0
2024-12-17 14:50:00,49.7,49.7,49.68,49.69,77933.0,48.3523,48.3523,48.3328,48.3425,77933.0
2024-12-17 14:55:00,49.69,49.69,49.67,49.68,113877.0,48.3425,48.3425,48.3231,48.3328,113877.0
2024-12-17 15:00:00,49.67,49.68,49.65,49.67,152670.0,48.3231,48.3328,48.3036,48.3231,152670.0
2024-12-17 15:05:00,49.67,49.67,49.65,49.66,169286.0,48.3231,48.3231,48.3036,48.3133,169286.0
2024-12-17 15:10:00,49.66,49.67,49.64,49.65,246582.0,48.3133,48.3231,48.2939,48.3036,246582.0
2024-12-17 15:15:00,49.65,49.65,49.63,49.65,188346.0,48.3036,48.3036,48.2841,48.3036,188346.0
2024-12-17 15:20:00,49.65,49.65,49.62,49.63,216588.0,48.3036,48.3036,48.2744,48.2841,216588.0
2024-12-17 15:25:00,49.64,49.65,49.63,49.65,160009.0,48.2939,48.3036,48.2841,48.3036,160009.0
2024-12-17 15:30:00,49.65,49.66,49.63,49.64,152476.0,48.3036,48.3133,48.2841,48.2939,152476.0
2024-12-17 15:35:00,49.65,49.65,49.62,49.63,212672.0,48.3036,48.3036,48.2744,48.2841,212672.0
2024-12-17 15:40:00,49.63,49.64,49.62,49.64,180703.0,48.2841,48.2939,48.2744,48.2939,180703.0
2024-12-17 15:45:00,49.64,49.66,49.62,49.63,160911.0,48.2939,48.3133,48.2744,48.2841,160911.0
2024-12-17 15:50:00,49.62,49.66,49.62,49.66,131085.0,48.2744,48.3133,48.2744,48.3133,131085.0
2024-12-17 15:55:00,49.66,49.67,49.63,49.65,281069.0,48.3133,48.3231,48.2841,48.3036,281069.0
2024-12-18 09:30:00,49.68,49.69,49.63,49.68,221286.0,48.3328,48.3425,48.2841,48.3328,221286.0
2024-12-18 09:35:00,49.67,49.72,49.65,49.72,53812.0,48.3231,48.3717,48.3036,48.3717,53812.0
2024-12-18 09:40:00,49.72,49.73,49.69,49.7,66194.0,48.3717,48.3814,48.3425,48.3523,66194.0
2024-12-18 09:45:00,49.7,49.73,49.69,49.72,73422.0,48.3523,48.3814,48.3425,48.3717,73422.0
2024-12-18 09:50:00,49.72,49.75,49.71,49.73,56655.0,48.3717,48.4009,48.362,48.3814,56655.0
2024-12-18 09:55:00,49.73,49.73,49.68,49.7,46090.0,48.3814,48.3814,48.3328,48.3523,46090.0
2024-12-18 10:00:00,49.7,49.73,49.68,49.72,126176.0,48.3523,48.3814,48.3328,48.3717,126176.0
2024-12-18 10:05:00,49.7,49.72,49.7,49.71,141534.0,48.3523,48.3717,48.3523,48.362,141534.0
2024-12-18 10:10:00,49.7,49.74,49.7,49.72,322143.0,48.3523,48.3912,48.3523,48.3717,322143.0
2024-12-18 10:15:00,49.72,49.72,49.7,49.71,90904.0,48.3717,48.3717,48.3523,48.362,90904.0
2024-12-18 10:20:00,49.71,49.73,49.7,49.72,165817.0,48.362,48.3814,48.3523,48.3717,165817.0
2024-12-18 10:25:00,49.71,49.73,49.68,49.7,148632.0,48.362,48.3814,48.3328,48.3523,148632.0
2024-12-18 10:30:00,49.7,49.72,49.68,49.72,106512.0,48.3523,48.3717,48.3328,48.3717,106512.0
2024-12-18 10:35:00,49.72,49.73,49.7,49.73,58224.0,48.3717,48.3814,48.3523,48.3814,58224.0
2024-12-18 10:40:00,49.73,49.74,49.7,49.73,209040.0,48.3814,48.3912,48.3523,48.3814,209040.0
2024-12-18 10:45:00,49.73,49.74,49.7,49.72,93989.0,48.3814,48.3912,48.3523,48.3717,93989.0
2024-12-18 10:50:00,49.71,49.72,49.68,49.69,48652.0,48.362,48.3717,48.3328,48.3425,48652.0
2024-12-18 10:55:00,49.69,49.71,49.68,49.69,104755.0,48.3425,48.362,48.3328,48.3425,104755.0
2024-12-18 11:00:00,49.68,49.69,49.65,49.66,123899.0,48.3328,48.3425,48.3036,48.3133,123899.0
2024-12-18 11:05:00,49.66,49.66,49.62,49.63,73539.0,48.3133,48.3133,48.2744,48.2841,73539.0
2024-12-18 11:10:00,49.63,49.64,49.62,49.63,71227.0,48.2841,48.2939,48.2744,48.2841,71227.0
2024-12-18 11:15:00,49.63,49.64,49.61,49.64,114486.0,48.2841,48.2939,48.2647,48.2939,114486.0
2024-12-18 11:20:00,49.64,49.64,49.61,49.63,104805.0,48.2939,48.2939,48.2647,48.2841,104805.0
2024-12-18 11:25:00,49.63,49.66,49.62,49.65,117044.0,48.2841,48.3133,48.2744,48.3036,117044.0
2024-12-18 11:30:00,49.65,49.65,49.62,49.62,69426.0,48.3036,48.3036,48.2744,48.2744,69426.0
2024-12-18 11:35:00,49.62,49.64,49.61,49.63,44583.0,48.2744,48.2939,48.2647,48.2841,44583.0
2024-12-18 11:40:00,49.63,49.64,49.62,49.64,129763.0,48.2841,48.2939,48.2744,48.2939,129763.0
2024-12-18 11:45:00,49.64,49.64,49.61,49.62,99361.0,48.2939,48.2939,48.2647,48.2744,99361.0
2024-12-18 11:50:00,49.62,49.65,49.61,49.64,65470.0,48.2744,48.3036,48.2647,48.2939,65470.0
2024-12-18 11:55:00,49.64,49.64,49.61,49.63,50197.0,48.2939,48.2939,48.2647,48.2841,50197.0
2024-12-18 12:00:00,49.63,49.63,49.61,49.63,47460.0,48.2841,48.2841,48.2647,48.2841,47460.0
2024-12-18 12:05:00,49.63,49.63,49.61,49.62,86106.0,48.2841,48.2841,48.2647,48.2744,86106.0
2024-12-18 12:10:00,49.61,49.64,49.61,49.63,57245.0,48.2647,48.2939,48.2647,48.2841,57245.0
2024-12-18 12:15:00,49.63,49.66,49.62,49.66,111881.0,48.2841,48.3133,48.2744,48.3133,111881.0
2024-12-18 12:20:00,49.66,49.68,49.65,49.67,82878.0,48.3133,48.3328,48.3036,48.3231,82878.0
2024-12-18 12:25:00,49.66,49.68,49.66,49.66,108403.0,48.3133,48.3328,48.3133,48.3133,108403.0
2024-12-18 12:30:00,49.66,49.69,49.65,49.69,531988.0,48.3133,48.3425,48.3036,48.3425,531988.0
2024-12-18 12:35:00,49.7,49.71,49.67,49.68,165144.0,48.3523,48.362,48.3231,48.3328,165144.0
2024-12-18 12:40:00,49.68,49.69,49.66,49.66,49419.0,48.3328,48.3425,48.3133,48.3133,49419.0
2024-12-18 12:45:00,49.67,49.68,49.66,49.67,53440.0,48.3231,48.3328,48.3133,48.3231,53440.0
2024-12-18 12:50:00,49.68,49.68,49.65,49.66,64797.0,48.3328,48.3328,48.3036,48.3133,64797.0
2024-12-18 12:55:00,49.66,49.67,49.65,49.65,83176.0,48.3133,48.3231,48.3036,48.3036,83176.0
2024-12-18 13:00:00,49.65,49.66,49.64,49.65,93080.0,48.3036,48.3133,48.2939,48.3036,93080.0
2024-12-18 13:05:00,49.64,49.65,49.63,49.65,95133.0,48.2939,48.3036,48.2841,48.3036,95133.0
2024-12-18 13:10:00,49.66,49.66,49.64,49.66,161095.0,48.3133,48.3133,48.2939,48.3133,161095.0
2024-12-18 13:15:00,49.66,49.68,49.65,49.68,35371.0,48.3133,48.3328,48.3036,48.3328,35371.0
2024-12-18 13:20:00,49.67,49.68,49.67,49.68,77651.0,48.3231,48.3328,48.3231,48.3328,77651.0
2024-12-18 13:25:00,49.68,49.69,49.66,49.67,206115.0,48.3328,48.3425,48.3133,48.3231,206115.0
2024-12-18 13:30:00,49.66,49.7,49.66,49.7,54954.0,48.3133,48.3523,48.3133,48.3523,54954.0
2024-12-18 13:35:00,49.7,49.71,49.69,49.7,99866.0,48.3523,48.362,48.3425,48.3523,99866.0
2024-12-18 13:40:00,49.7,49.7,49.68,49.7,84208.0,48.3523,48.3523,48.3328,48.3523,84208.0
2024-12-18 13:45:00,49.69,49.71,49.69,49.71,49703.0,48.3425,48.362,48.3425,48.362,49703.0
2024-12-18 13:50:00,49.71,49.71,49.69,49.7,100811.0,48.362,48.362,48.3425,48.3523,100811.0
2024-12-18 13:55:00,49.71,49.71,49.69,49.7,90799.0,48.362,48.362,48.3425,48.3523,90799.0
2024-12-18 14:00:00,49.69,49.69,49.43,49.44,449943.0,48.3425,48.3425,48.0896,48.0993,449943.0
2024-12-18 14:05:00,49.44,49.45,49.26,49.28,173406.0,48.0993,48.109,47.9242,47.9436,173406.0
2024-12-18 14:10:00,49.28,49.29,49.22,49.23,72116.0,47.9436,47.9534,47.8853,47.895,72116.0
2024-12-18 14:15:00,49.24,49.26,49.2,49.23,97195.0,47.9047,47.9242,47.8658,47.895,97195.0
2024-12-18 14:20:00,49.24,49.3,49.24,49.29,145812.0,47.9047,47.9631,47.9047,47.9534,145812.0
2024-12-18 14:25:00,49.28,49.3,49.17,49.18,63500.0,47.9436,47.9631,47.8366,47.8464,63500.0
2024-12-18 14:30:00,49.17,49.29,49.13,49.26,253462.0,47.8366,47.9534,47.7977,47.9242,253462.0
2024-12-18 14:35:00,49.26,49.27,49.09,49.12,172674.0,47.9242,47.9339,47.7588,47.788,172674.0
2024-12-18 14:40:00,49.11,49.19,49.06,49.07,120640.0,47.7783,47.8561,47.7296,47.7393,120640.0
2024-12-18 14:45:00,49.06,49.08,48.93,48.98,182342.0,47.7296,47.7491,47.6031,47.6518,182342.0
2024-12-18 14:50:00,48.98,49.02,48.93,48.94,183314.0,47.6518,47.6907,47.6031,47.6129,183314.0
2024-12-18 14:55:00,48.94,48.94,48.82,48.84,110439.0,47.6129,47.6129,47.4961,47.5156,110439.0
2024-12-18 15:00:00,48.85,48.9,48.78,48.79,268883.0,47.5253,47.5739,47.4572,47.4669,268883.0
2024-12-18 15:05:00,48.78,48.85,48.76,48.81,329065.0,47.4572,47.5253,47.4377,47.4864,329065.0
2024-12-18 15:10:00,48.81,48.83,48.73,48.76,242431.0,47.4864,47.5058,47.4086,47.4377,242431.0
2024-12-18 15:15:00,48.77,48.77,48.67,48.68,162299.0,47.4475,47.4475,47.3502,47.3599,162299.0
2024-12-18 15:20:00,48.68,48.79,48.68,48.76,357422.0,47.3599,47.4669,47.3599,47.4377,357422.0
2024-12-18 15:25:00,48.77,48.77,48.63,48.65,169119.0,47.4475,47.4475,47.3113,47.3307,169119.0
2024-12-18 15:30:00,48.65,48.68,48.59,48.61,305770.0,47.3307,47.3599,47.2724,47.2918,305770.0
2024-12-18 15:35:00,48.61,48.61,48.47,48.48,202835.0,47.2918,47.2918,47.1556,47.1653,202835.0
2024-12-18 15:40:00,48.48,48.49,48.37,48.38,327482.0,47.1653,47.1751,47.0583,47.068,327482.0
2024-12-18 15:45:00,48.39,48.54,48.36,48.52,461854.0,47.0778,47.2237,47.0486,47.2042,461854.0
2024-12-18 15:50:00,48.52,48.55,48.49,48.51,311735.0,47.2042,47.2334,47.1751,47.1945,311735.0
2024-12-18 15:55:00,48.51,48.52,48.41,48.42,500032.0,47.1945,47.2042,47.0972,47.107,500032.0
2024-12-19 09:30:00,48.64,48.7,48.6,48.69,421518.0,47.321,47.3794,47.2821,47.3696,421518.0
2024-12-19 09:35:00,48.69,48.71,48.6,48.64,360299.0,47.3696,47.3891,47.2821,47.321,360299.0
2024-12-19 09:40:00,48.64,48.65,48.56,48.57,501985.0,47.321,47.3307,47.2432,47.2529,501985.0
2024-12-19 09:45:00,48.57,48.59,48.53,48.54,321466.0,47.2529,47.2724,47.214,47.2237,321466.0
2024-12-19 09:50:00,48.54,48.55,48.51,48.53,316074.0,47.2237,47.2334,47.1945,47.214,316074.0
2024-12-19 09:55:00,48.53,48.56,48.52,48.56,345015.0,47.214,47.2432,47.2042,47.2432,345015.0
2024-12-19 10:00:00,48.56,48.56,48.46,48.47,275395.0,47.2432,47.2432,47.1459,47.1556,275395.0
2024-12-19 10:05:00,48.47,48.49,48.44,48.48,366491.0,47.1556,47.1751,47.1264,47.1653,366491.0
2024-12-19 10:10:00,48.48,48.56,48.47,48.52,428639.0,47.1653,47.2432,47.1556,47.2042,428639.0
2024-12-19 10:15:00,48.52,48.52,48.47,48.49,101821.0,47.2042,47.2042,47.1556,47.1751,101821.0
2024-12-19 10:20:00,48.48,48.49,48.42,48.43,330936.0,47.1653,47.1751,47.107,47.1167,330936.0
2024-12-19 10:25:00,48.44,48.46,48.39,48.4,164800.0,47.1264,47.1459,47.0778,47.0875,164800.0
2024-12-19 10:30:00,48.4,48.43,48.38,48.38,426944.0,47.0875,47.1167,47.068,47.068,426944.0
2024-12-19 10:35:00,48.39,48.44,48.35,48.4,335097.0,47.0778,47.1264,47.0389,47.0875,335097.0
2024-12-19 10:40:00,48.4,48.47,48.38,48.46,221054.0,47.0875,47.1556,47.068,47.1459,221054.0
2024-12-19 10:45:00,48.46,48.46,48.39,48.43,806613.0,47.1459,47.1459,47.0778,47.1167,806613.0
2024-12-19 10:50:00,48.43,48.46,48.41,48.43,304250.0,47.1167,47.1459,47.0972,47.1167,304250.0
2024-12-19 10:55:00,48.43,48.43,48.37,48.42,240911.0,47.1167,47.1167,47.0583,47.107,240911.0
2024-12-19 11:00:00,48.41,48.42,48.35,48.35,267668.0,47.0972,47.107,47.0389,47.0389,267668.0
2024-12-19 11:05:00,48.35,48.37,48.33,48.35,185256.0,47.0389,47.0583,47.0194,47.0389,185256.0
2024-12-19 11:10:00,48.34,48.36,48.3,48.31,170519.0,47.0291,47.0486,46.9902,46.9999,170519.0
2024-12-19 11:15:00,48.32,48.38,48.31,48.38,352191.0,47.0097,47.068,46.9999,47.068,352191.0
2024-12-19 11:20:00,48.38,48.45,48.36,48.45,228038.0,47.068,47.1361,47.0486,47.1361,228038.0
2024-12-19 11:25:00,48.44,48.48,48.44,48.47,510664.0,47.1264,47.1653,47.1264,47.1556,510664.0
2024-12-19 11:30:00,48.46,48.48,48.44,48.45,376990.0,47.1459,47.1653,47.1264,47.1361,376990.0
2024-12-19 11:35:00,48.44,48.51,48.42,48.48,268937.0,47.1264,47.1945,47.107,47.1653,268937.0
2024-12-19 11:40:00,48.48,48.49,48.43,48.46,176011.0,47.1653,47.1751,47.1167,47.1459,176011.0
2024-12-19 11:45:00,48.46,48.46,48.42,48.44,136611.0,47.1459,47.1459,47.107,47.1264,136611.0
2024-12-19 11:50:00,48.44,48.44,48.37,48.39,232559.0,47.1264,47.1264,47.0583,47.0778,232559.0
2024-12-19 11:55:00,48.39,48.41,48.37,48.38,280408.0,47.0778,47.0972,47.0583,47.068,280408.0
2024-12-19 12:00:00,48.38,48.39,48.34,48.38,296990.0,47.068,47.0778,47.0291,47.068,296990.0
2024-12-19 12:05:00,48.38,48.4,48.35,48.38,346935.0,47.068,47.0875,47.0389,47.068,346935.0
2024-12-19 12:10:00,48.38,48.39,48.35,48.35,239723.0,47.068,47.0778,47.0389,47.0389,239723.0
2024-12-19 12:15:00,48.36,48.38,48.34,48.35,638993.0,47.0486,47.068,47.0291,47.0389,638993.0
2024-12-19 12:20:00,48.35,48.36,48.3,48.34,416780.0,47.0389,47.0486,46.9902,47.0291,416780.0
2024-12-19 12:25:00,48.34,48.35,48.31,48.33,248863.0,47.0291,47.0389,46.9999,47.0194,248863.0
2024-12-19 12:30:00,48.32,48.34,48.28,48.31,252927.0,47.0097,47.0291,46.9708,46.9999,252927.0
2024-12-19 12:35:00,48.31,48.33,48.3,48.33,106136.0,46.9999,47.0194,46.9902,47.0194,106136.0
2024-12-19 12:40:00,48.32,48.34,48.31,48.32,574127.0,47.0097,47.0291,46.9999,47.0097,574127.0
2024-12-19 12:45:00,48.32,48.34,48.31,48.32,182298.0,47.0097,47.0291,46.9999,47.0097,182298.0
2024-12-19 12:50:00,48.31,48.33,48.3,48.33,233137.0,46.9999,47.0194,46.9902,47.0194,233137.0
2024-12-19 12:55:00,48.33,48.36,48.32,48.36,272858.0,47.0194,47.0486,47.0097,47.0486,272858.0
2024-12-19 13:00:00,48.36,48.36,48.27,48.27,171279.0,47.0486,47.0486,46.961,46.961,171279.0
2024-12-19 13:05:00,48.28,48.36,48.27,48.35,199891.0,46.9708,47.0486,46.961,47.0389,199891.0
2024-12-19 13:10:00,48.36,48.4,48.35,48.4,231445.0,47.0486,47.0875,47.0389,47.0875,231445.0
2024-12-19 13:15:00,48.4,48.41,48.38,48.39,126954.0,47.0875,47.0972,47.068,47.0778,126954.0
2024-12-19 13:20:00,48.4,48.42,48.37,48.42,230617.0,47.0875,47.107,47.0583,47.107,230617.0
2024-12-19 13:25:00,48.41,48.45,48.41,48.45,145596.0,47.0972,47.1361,47.0972,47.1361,145596.0
2024-12-19 13:30:00,48.44,48.46,48.42,48.44,126965.0,47.1264,47.1459,47.107,47.1264,126965.0
2024-12-19 13:35:00,48.44,48.47,48.43,48.46,185078.0,47.1264,47.1556,47.1167,47.1459,185078.0
2024-12-19 13:40:00,48.46,48.49,48.45,48.47,279780.0,47.1459,47.1751,47.1361,47.1556,279780.0
2024-12-19 13:45:00,48.46,48.48,48.44,48.48,181712.0,47.1459,47.1653,47.1264,47.1653,181712.0
2024-12-19 13:50:00,48.48,48.49,48.45,48.46,220321.0,47.1653,47.1751,47.1361,47.1459,220321.0
2024-12-19 13:55:00,48.46,48.53,48.45,48.53,310883.0,47.1459,47.214,47.1361,47.214,310883.0
2024-12-19 14:00:00,48.53,48.54,48.48,48.5,117165.0,47.214,47.2237,47.1653,47.1848,117165.0
2024-12-19 14:05:00,48.5,48.5,48.45,48.45,86302.0,47.1848,47.1848,47.1361,47.1361,86302.0
2024-12-19 14:10:00,48.45,48.46,48.42,48.44,230946.0,47.1361,47.1459,47.107,47.1264,230946.0
2024-12-19 14:15:00,48.43,48.45,48.42,48.44,167360.0,47.1167,47.1361,47.107,47.1264,167360.0
2024-12-19 14:20:00,48.43,48.46,48.4,48.46,191108.0,47.1167,47.1459,47.0875,47.1459,191108.0
2024-12-19 14:25:00,48.45,48.46,48.39,48.41,181021.0,47.1361,47.1459,47.0778,47.0972,181021.0
2024-12-19 14:30:00,48.41,48.43,48.38,48.41,155360.0,47.0972,47.1167,47.068,47.0972,155360.0
2024-12-19 14:35:00,48.41,48.42,48.38,48.4,151710.0,47.0972,47.107,47.068,47.0875,151710.0
2024-12-19 14:40:00,48.4,48.41,48.38,48.4,128008.0,47.0875,47.0972,47.068,47.0875,128008.0
2024-12-19 14:45:00,48.4,48.4,48.37,48.38,162088.0,47.0875,47.0875,47.0583,47.068,162088.0
2024-12-19 14:50:00,48.38,48.41,48.37,48.37,133952.0,47.068,47.0972,47.0583,47.0583,133952.0
2024-12-19 14:55:00,48.38,48.39,48.35,48.36,121035.0,47.068,47.0778,47.0389,47.0486,121035.0
2024-12-19 15:00:00,48.36,48.38,48.34,48.38,696416.0,47.0486,47.068,47.0291,47.068,696416.0
2024-12-19 15:05:00,48.38,48.38,48.35,48.37,188038.0,47.068,47.068,47.0389,47.0583,188038.0
2024-12-19 15:10:00,48.37,48.39,48.33,48.37,144466.0,47.0583,47.0778,47.0194,47.0583,144466.0
2024-12-19 15:15:00,48.37,48.41,48.37,48.41,147099.0,47.0583,47.0972,47.0583,47.0972,147099.0
2024-12-19 15:20:00,48.4,48.43,48.39,48.42,94396.0,47.0875,47.1167,47.0778,47.107,94396.0
2024-12-19 15:25:00,48.42,48.42,48.38,48.39,205070.0,47.107,47.107,47.068,47.0778,205070.0
2024-12-19 15:30:00,48.39,48.41,48.36,48.37,183979.0,47.0778,47.0972,47.0486,47.0583,183979.0
2024-12-19 15:35:00,48.36,48.4,48.32,48.4,320218.0,47.0486,47.0875,47.0097,47.0875,320218.0
2024-12-19 15:40:00,48.4,48.43,48.38,48.4,286794.0,47.0875,47.1167,47.068,47.0875,286794.0
2024-12-19 15:45:00,48.41,48.41,48.38,48.39,204864.0,47.0972,47.0972,47.068,47.0778,204864.0
2024-12-19 15:50:00,48.38,48.39,48.31,48.31,321937.0,47.068,47.0778,46.9999,46.9999,321937.0
2024-12-19 15:55:00,48.32,48.35,48.31,48.33,569945.0,47.0097,47.0389,46.9999,47.0194,569945.0
2024-12-20 09:30:00,47.14,47.26,47.08,47.23,758156.0,46.5487,46.6672,46.4894,46.6376,758156.0
2024-12-20 09:35:00,47.23,47.31,47.23,47.31,265532.0,46.6376,46.7165,46.6376,46.7165,265532.0
2024-12-20 09:40:00,47.3,47.31,47.25,47.28,422584.0,46.7067,46.7165,46.6573,46.6869,422584.0
2024-12-20 09:45:00,47.28,47.29,47.19,47.23,412061.0,46.6869,46.6968,46.5981,46.6376,412061.0
2024-12-20 09:50:00,47.23,47.28,47.19,47.27,382185.0,46.6376,46.6869,46.5981,46.6771,382185.0
2024-12-20 09:55:00,47.28,47.3,47.26,47.27,74225.0,46.6869,46.7067,46.6672,46.6771,74225.0
2024-12-20 10:00:00,47.28,47.38,47.27,47.38,496069.0,46.6869,46.7857,46.6771,46.7857,496069.0
2024-12-20 10:05:00,47.38,47.43,47.37,47.39,316681.0,46.7857,46.835,46.7758,46.7955,316681.0
2024-12-20 10:10:00,47.38,47.44,47.35,47.44,326159.0,46.7857,46.8449,46.756,46.8449,326159.0
2024-12-20 10:15:00,47.43,47.48,47.42,47.47,227582.0,46.835,46.8844,46.8252,46.8745,227582.0
2024-12-20 10:20:00,47.47,47.48,47.45,47.47,180174.0,46.8745,46.8844,46.8548,46.8745,180174.0
2024-12-20 10:25:00,47.47,47.51,47.45,47.51,301115.0,46.8745,46.914,46.8548,46.914,301115.0
2024-12-20 10:30:00,47.5,47.59,47.5,47.55,283919.0,46.9042,46.993,46.9042,46.9535,283919.0
2024-12-20 10:35:00,47.55,47.6,47.53,47.56,309088.0,46.9535,47.0029,46.9338,46.9634,309088.0
2024-12-20 10:40:00,47.57,47.61,47.55,47.61,481687.0,46.9733,47.0128,46.9535,47.0128,481687.0
2024-12-20 10:45:00,47.6,47.61,47.56,47.58,224673.0,47.0029,47.0128,46.9634,46.9832,224673.0
2024-12-20 10:50:00,47.58,47.6,47.56,47.58,177639.0,46.9832,47.0029,46.9634,46.9832,177639.0
2024-12-20 10:55:00,47.59,47.61,47.55,47.56,122471.0,46.993,47.0128,46.9535,46.9634,122471.0
2024-12-20 11:00:00,47.57,47.63,47.55,47.61,185231.0,46.9733,47.0325,46.9535,47.0128,185231.0
2024-12-20 11:05:00,47.62,47.64,47.6,47.61,164718.0,47.0227,47.0424,47.0029,47.0128,164718.0
2024-12-20 11:10:00,47.62,47.66,47.61,47.65,208541.0,47.0227,47.0622,47.0128,47.0523,208541.0
2024-12-20 11:15:00,47.64,47.71,47.63,47.71,330129.0,47.0424,47.1115,47.0325,47.1115,330129.0
2024-12-20 11:20:00,47.7,47.73,47.69,47.73,187748.0,47.1017,47.1313,47.0918,47.1313,187748.0
2024-12-20 11:25:00,47.73,47.74,47.69,47.69,252835.0,47.1313,47.1412,47.0918,47.0918,252835.0
2024-12-20 11:30:00,47.69,47.71,47.66,47.67,283007.0,47.0918,47.1115,47.0622,47.072,283007.0
2024-12-20 11:35:00,47.67,47.78,47.67,47.78,550297.0,47.072,47.1807,47.072,47.1807,550297.0
2024-12-20 11:40:00,47.78,47.85,47.76,47.81,256005.0,47.1807,47.2498,47.1609,47.2103,256005.0
2024-12-20 11:45:00,47.81,47.81,47.76,47.79,149328.0,47.2103,47.2103,47.1609,47.1905,149328.0
2024-12-20 11:50:00,47.8,47.82,47.77,47.78,288832.0,47.2004,47.2202,47.1708,47.1807,288832.0
2024-12-20 11:55:00,47.78,47.84,47.78,47.83,141586.0,47.1807,47.2399,47.1807,47.23,141586.0
2024-12-20 12:00:00,47.83,47.86,47.8,47.84,148973.0,47.23,47.2596,47.2004,47.2399,148973.0
2024-12-20 12:05:00,47.85,47.88,47.84,47.87,197179.0,47.2498,47.2794,47.2399,47.2695,197179.0
2024-12-20 12:10:00,47.87,47.9,47.87,47.89,96099.0,47.2695,47.2991,47.2695,47.2893,96099.0
2024-12-20 12:15:00,47.89,47.92,47.87,47.9,188438.0,47.2893,47.3189,47.2695,47.2991,188438.0
2024-12-20 12:20:00,47.9,47.92,47.88,47.92,454145.0,47.2991,47.3189,47.2794,47.3189,454145.0
2024-12-20 12:25:00,47.92,47.94,47.9,47.92,203326.0,47.3189,47.3386,47.2991,47.3189,203326.0
2024-12-20 12:30:00,47.92,47.93,47.83,47.86,220595.0,47.3189,47.3288,47.23,47.2596,220595.0
2024-12-20 12:35:00,47.86,47.91,47.85,47.91,223636.0,47.2596,47.309,47.2498,47.309,223636.0
2024-12-20 12:40:00,47.9,47.91,47.88,47.9,254903.0,47.2991,47.309,47.2794,47.2991,254903.0
2024-12-20 12:45:00,47.9,47.91,47.87,47.91,119272.0,47.2991,47.309,47.2695,47.309,119272.0
2024-12-20 12:50:00,47.91,47.92,47.89,47.91,66203.0,47.309,47.3189,47.2893,47.309,66203.0
2024-12-20 12:55:00,47.91,47.92,47.87,47.88,101973.0,47.309,47.3189,47.2695,47.2794,101973.0
2024-12-20 13:00:00,47.88,47.88,47.83,47.83,150524.0,47.2794,47.2794,47.23,47.23,150524.0
2024-12-20 13:05:00,47.84,47.85,47.82,47.84,200453.0,47.2399,47.2498,47.2202,47.2399,200453.0
2024-12-20 13:10:00,47.84,47.85,47.82,47.84,314645.0,47.2399,47.2498,47.2202,47.2399,314645.0
2024-12-20 13:15:00,47.84,47.85,47.79,47.82,130691.0,47.2399,47.2498,47.1905,47.2202,130691.0
2024-12-20 13:20:00,47.83,47.83,47.78,47.81,147261.0,47.23,47.23,47.1807,47.2103,147261.0
2024-12-20 13:25:00,47.82,47.82,47.78,47.78,210893.0,47.2202,47.2202,47.1807,47.1807,210893.0
2024-12-20 13:30:00,47.78,47.81,47.77,47.8,276322.0,47.1807,47.2103,47.1708,47.2004,276322.0
2024-12-20 13:35:00,47.8,47.83,47.79,47.81,140863.0,47.2004,47.23,47.1905,47.2103,140863.0
2024-12-20 13:40:00,47.8,47.84,47.8,47.83,88664.0,47.2004,47.2399,47.2004,47.23,88664.0
2024-12-20 13:45:00,47.84,47.84,47.81,47.81,216280.0,47.2399,47.2399,47.2103,47.2103,216280.0
2024-12-20 13:50:00,47.82,47.86,47.8,47.86,120923.0,47.2202,47.2596,47.2004,47.2596,120923.0
2024-12-20 13:55:00,47.86,47.88,47.81,47.82,223045.0,47.2596,47.2794,47.2103,47.2202,223045.0
2024-12-20 14:00:00,47.81,47.83,47.8,47.81,84364.0,47.2103,47.23,47.2004,47.2103,84364.0
2024-12-20 14:05:00,47.81,47.84,47.8,47.84,167578.0,47.2103,47.2399,47.2004,47.2399,167578.0
2024-12-20 14:10:00,47.84,47.86,47.84,47.85,297330.0,47.2399,47.2596,47.2399,47.2498,297330.0
2024-12-20 14:15:00,47.85,47.87,47.84,47.87,118955.0,47.2498,47.2695,47.2399,47.2695,118955.0
2024-12-20 14:20:00,47.87,47.89,47.86,47.89,125828.0,47.2695,47.2893,47.2596,47.2893,125828.0
2024-12-20 14:25:00,47.89,47.93,47.88,47.93,135885.0,47.2893,47.3288,47.2794,47.3288,135885.0
2024-12-20 14:30:00,47.93,47.94,47.92,47.93,157874.0,47.3288,47.3386,47.3189,47.3288,157874.0
2024-12-20 14:35:00,47.93,47.94,47.91,47.91,142091.0,47.3288,47.3386,47.309,47.309,142091.0
2024-12-20 14:40:00,47.91,47.93,47.9,47.92,156623.0,47.309,47.3288,47.2991,47.3189,156623.0
2024-12-20 14:45:00,47.92,47.92,47.88,47.89,151263.0,47.3189,47.3189,47.2794,47.2893,151263.0
2024-12-20 14:50:00,47.89,47.91,47.86,47.87,179371.0,47.2893,47.309,47.2596,47.2695,179371.0
2024-12-20 14:55:00,47.87,47.89,47.85,47.86,330085.0,47.2695,47.2893,47.2498,47.2596,330085.0
2024-12-20 15:00:00,47.87,47.88,47.84,47.84,133646.0,47.2695,47.2794,47.2399,47.2399,133646.0
2024-12-20 15:05:00,47.84,47.85,47.81,47.83,150513.0,47.2399,47.2498,47.2103,47.23,150513.0
2024-12-20 15:10:00,47.83,47.85,47.82,47.83,170648.0,47.23,47.2498,47.2202,47.23,170648.0
2024-12-20 15:15:00,47.83,47.84,47.8,47.82,152081.0,47.23,47.2399,47.2004,47.2202,152081.0
2024-12-20 15:20:00,47.82,47.82,47.77,47.8,146744.0,47.2202,47.2202,47.1708,47.2004,146744.0
2024-12-20 15:25:00,47.79,47.81,47.77,47.77,235252.0,47.1905,47.2103,47.1708,47.1708,235252.0
2024-12-20 15:30:00,47.78,47.78,47.66,47.67,568548.0,47.1807,47.1807,47.0622,47.072,568548.0
2024-12-20 15:35:00,47.67,47.75,47.66,47.72,1052881.0,47.072,47.151,47.0622,47.1214,1052881.0
2024-12-20 15:40:00,47.73,47.74,47.66,47.68,1105548.0,47.1313,47.1412,47.0622,47.0819,1105548.0
2024-12-20 15:45:00,47.68,47.7,47.65,47.65,724659.0,47.0819,47.1017,47.0523,47.0523,724659.0
2024-12-20 15:50:00,47.65,47.66,47.6,47.61,395953.0,47.0523,47.0622,47.0029,47.0128,395953.0
2024-12-20 15:55:00,47.61,47.62,47.58,47.58,313532.0,47.0128,47.0227,46.9832,46.9832,313532.0
2024-12-23 09:30:00,47.62,47.66,47.61,47.63,409621.0,47.0227,47.0622,47.0128,47.0325,409621.0
2024-12-23 09:35:00,47.63,47.65,47.62,47.64,318103.0,47.0325,47.0523,47.0227,47.0424,318103.0
2024-12-23 09:40:00,47.64,47.67,47.62,47.63,580799.0,47.0424,47.072,47.0227,47.0325,580799.0
2024-12-23 09:45:00,47.63,47.64,47.57,47.58,383627.0,47.0325,47.0424,46.9733,46.9832,383627.0
2024-12-23 09:50:00,47.57,47.6,47.56,47.57,249569.0,46.9733,47.0029,46.9634,46.9733,249569.0
2024-12-23 09:55:00,47.58,47.61,47.57,47.59,118905.0,46.9832,47.0128,46.9733,46.993,118905.0
2024-12-23 10:00:00,47.58,47.6,47.5,47.51,358112.0,46.9832,47.0029,46.9042,46.914,358112.0
2024-12-23 10:05:00,47.5,47.59,47.45,47.46,250912.0,46.9042,46.993,46.8548,46.8647,250912.0
2024-12-23 10:10:00,47.46,47.58,47.44,47.48,391843.0,46.8647,46.9832,46.8449,46.8844,391843.0
2024-12-23 10:15:00,47.48,47.59,47.48,47.53,292596.0,46.8844,46.993,46.8844,46.9338,292596.0
2024-12-23 10:20:00,47.52,47.58,47.5,47.51,183802.0,46.9239,46.9832,46.9042,46.914,183802.0
2024-12-23 10:25:00,47.52,47.53,47.49,47.52,497724.0,46.9239,46.9338,46.8943,46.9239,497724.0
2024-12-23 10:30:00,47.52,47.54,47.5,47.54,351300.0,46.9239,46.9437,46.9042,46.9437,351300.0
2024-12-23 10:35:00,47.54,47.57,47.52,47.57,329481.0,46.9437,46.9733,46.9239,46.9733,329481.0
2024-12-23 10:40:00,47.56,47.57,47.53,47.53,318727.0,46.9634,46.9733,46.9338,46.9338,318727.0
2024-12-23 10:45:00,47.53,47.53,47.47,47.48,202185.0,46.9338,46.9338,46.8745,46.8844,202185.0
2024-12-23 10:50:00,47.48,47.48,47.45,47.47,142446.0,46.8844,46.8844,46.8548,46.8745,142446.0
2024-12-23 10:55:00,47.47,47.51,47.45,47.47,227019.0,46.8745,46.914,46.8548,46.8745,227019.0
2024-12-23 11:00:00,47.47,47.52,47.46,47.51,353757.0,46.8745,46.9239,46.8647,46.914,353757.0
2024-12-23 11:05:00,47.52,47.52,47.47,47.48,182974.0,46.9239,46.9239,46.8745,46.8844,182974.0
2024-12-23 11:10:00,47.48,47.52,47.47,47.52,193421.0,46.8844,46.9239,46.8745,46.9239,193421.0
2024-12-23 11:15:00,47.52,47.54,47.5,47.54,263899.0,46.9239,46.9437,46.9042,46.9437,263899.0
2024-12-23 11:20:00,47.54,47.55,47.52,47.55,825918.0,46.9437,46.9535,46.9239,46.9535,825918.0
2024-12-23 11:25:00,47.54,47.56,47.54,47.55,237550.0,46.9437,46.9634,46.9437,46.9535,237550.0
2024-12-23 11:30:00,47.55,47.59,47.55,47.59,202150.0,46.9535,46.993,46.9535,46.993,202150.0
2024-12-23 11:35:00,47.59,47.65,47.59,47.64,160619.0,46.993,47.0523,46.993,47.0424,160619.0
2024-12-23 11:40:00,47.63,47.67,47.62,47.66,202248.0,47.0325,47.072,47.0227,47.0622,202248.0
2024-12-23 11:45:00,47.67,47.68,47.65,47.66,124571.0,47.072,47.0819,47.0523,47.0622,124571.0
2024-12-23 11:50:00,47.67,47.69,47.66,47.69,250689.0,47.072,47.0918,47.0622,47.0918,250689.0
2024-12-23 11:55:00,47.68,47.71,47.68,47.71,126917.0,47.0819,47.1115,47.0819,47.1115,126917.0
2024-12-23 12:00:00,47.7,47.74,47.7,47.72,225885.0,47.1017,47.1412,47.1017,47.1214,225885.0
2024-12-23 12:05:00,47.72,47.75,47.7,47.75,368332.0,47.1214,47.151,47.1017,47.151,368332.0
2024-12-23 12:10:00,47.75,47.76,47.73,47.74,246512.0,47.151,47.1609,47.1313,47.1412,246512.0
2024-12-23 12:15:00,47.74,47.74,47.7,47.73,244054.0,47.1412,47.1412,47.1017,47.1313,244054.0
2024-12-23 12:20:00,47.73,47.74,47.72,47.72,233248.0,47.1313,47.1412,47.1214,47.1214,233248.0
2024-12-23 12:25:00,47.72,47.74,47.71,47.72,245885.0,47.1214,47.1412,47.1115,47.1214,245885.0
2024-12-23 12:30:00,47.73,47.73,47.7,47.73,284309.0,47.1313,47.1313,47.1017,47.1313,284309.0
2024-12-23 12:35:00,47.73,47.73,47.68,47.73,138506.0,47.1313,47.1313,47.0819,47.1313,138506.0
2024-12-23 12:40:00,47.72,47.73,47.7,47.72,230444.0,47.1214,47.1313,47.1017,47.1214,230444.0
2024-12-23 12:45:00,47.72,47.74,47.71,47.74,173393.0,47.1214,47.1412,47.1115,47.1412,173393.0
2024-12-23 12:50:00,47.73,47.73,47.7,47.72,299598.0,47.1313,47.1313,47.1017,47.1214,299598.0
2024-12-23 12:55:00,47.72,47.74,47.71,47.72,401686.0,47.1214,47.1412,47.1115,47.1214,401686.0
2024-12-23 13:00:00,47.72,47.74,47.71,47.73,159460.0,47.1214,47.1412,47.1115,47.1313,159460.0
2024-12-23 13:05:00,47.74,47.76,47.73,47.74,347108.0,47.1412,47.1609,47.1313,47.1412,347108.0
2024-12-23 13:10:00,47.75,47.78,47.74,47.76,217237.0,47.151,47.1807,47.1412,47.1609,217237.0
2024-12-23 13:15:00,47.76,47.78,47.74,47.75,135404.0,47.1609,47.1807,47.1412,47.151,135404.0
2024-12-23 13:20:00,47.75,47.76,47.72,47.73,165912.0,47.151,47.1609,47.1214,47.1313,165912.0
2024-12-23 13:25:00,47.74,47.77,47.73,47.76,112356.0,47.1412,47.1708,47.1313,47.1609,112356.0
2024-12-23 13:30:00,47.77,47.79,47.76,47.77,211219.0,47.1708,47.1905,47.1609,47.1708,211219.0
2024-12-23 13:35:00,47.77,47.8,47.76,47.79,141575.0,47.1708,47.2004,47.1609,47.1905,141575.0
2024-12-23 13:40:00,47.79,47.8,47.76,47.76,160148.0,47.1905,47.2004,47.1609,47.1609,160148.0
2024-12-23 13:45:00,47.77,47.78,47.75,47.78,284452.0,47.1708,47.1807,47.151,47.1807,284452.0
2024-12-23 13:50:00,47.78,47.79,47.77,47.79,248271.0,47.1807,47.1905,47.1708,47.1905,248271.0
2024-12-23 13:55:00,47.78,47.8,47.77,47.79,194519.0,47.1807,47.2004,47.1708,47.1905,194519.0
2024-12-23 14:00:00,47.79,47.8,47.78,47.79,232844.0,47.1905,47.2004,47.1807,47.1905,232844.0
2024-12-23 14:05:00,47.79,47.8,47.78,47.8,179707.0,47.1905,47.2004,47.1807,47.2004,179707.0
2024-12-23 14:10:00,47.8,47.8,47.77,47.79,265462.0,47.2004,47.2004,47.1708,47.1905,265462.0
2024-12-23 14:15:00,47.79,47.8,47.78,47.8,184785.0,47.1905,47.2004,47.1807,47.2004,184785.0
2024-12-23 14:20:00,47.8,47.8,47.78,47.79,237566.0,47.2004,47.2004,47.1807,47.1905,237566.0
2024-12-23 14:25:00,47.79,47.8,47.77,47.79,251225.0,47.1905,47.2004,47.1708,47.1905,251225.0
2024-12-23 14:30:00,47.79,47.81,47.78,47.8,175677.0,47.1905,47.2103,47.1807,47.2004,175677.0
2024-12-23 14:35:00,47.81,47.81,47.79,47.79,189957.0,47.2103,47.2103,47.1905,47.1905,189957.0
2024-12-23 14:40:00,47.79,47.82,47.79,47.81,195946.0,47.1905,47.2202,47.1905,47.2103,195946.0
2024-12-23 14:45:00,47.82,47.83,47.79,47.8,249551.0,47.2202,47.23,47.1905,47.2004,249551.0
2024-12-23 14:50:00,47.8,47.81,47.78,47.8,123814.0,47.2004,47.2103,47.1807,47.2004,123814.0
2024-12-23 14:55:00,47.8,47.82,47.79,47.8,366745.0,47.2004,47.2202,47.1905,47.2004,366745.0
2024-12-23 15:00:00,47.79,47.81,47.78,47.8,326282.0,47.1905,47.2103,47.1807,47.2004,326282.0
2024-12-23 15:05:00,47.79,47.8,47.76,47.78,138381.0,47.1905,47.2004,47.1609,47.1807,138381.0
2024-12-23 15:10:00,47.78,47.78,47.75,47.78,275564.0,47.1807,47.1807,47.151,47.1807,275564.0
2024-12-23 15:15:00,47.78,47.79,47.72,47.74,398543.0,47.1807,47.1905,47.1214,47.1412,398543.0
2024-12-23 15:20:00,47.73,47.78,47.73,47.78,182775.0,47.1313,47.1807,47.1313,47.1807,182775.0
2024-12-23 15:25:00,47.78,47.81,47.77,47.8,251833.0,47.1807,47.2103,47.1708,47.2004,251833.0
2024-12-23 15:30:00,47.81,47.82,47.8,47.81,594388.0,47.2103,47.2202,47.2004,47.2103,594388.0
2024-12-23 15:35:00,47.82,47.86,47.81,47.84,243436.0,47.2202,47.2596,47.2103,47.2399,243436.0
2024-12-23 15:40:00,47.83,47.86,47.82,47.84,542787.0,47.23,47.2596,47.2202,47.2399,542787.0
2024-12-23 15:45:00,47.84,47.85,47.82,47.83,482036.0,47.2399,47.2498,47.2202,47.23,482036.0
2024-12-23 15:50:00,47.84,47.9,47.84,47.88,526018.0,47.2399,47.2991,47.2399,47.2794,526018.0
2024-12-23 15:55:00,47.89,47.9,47.85,47.85,1006513.0,47.2893,47.2991,47.2498,47.2498,1006513.0
2024-12-24 09:30:00,48.1,48.1,47.75,47.78,1151466.0,47.4966,47.4966,47.151,47.1807,1151466.0
2024-12-24 09:35:00,47.77,47.88,47.75,47.86,324864.0,47.1708,47.2794,47.151,47.2596,324864.0
2024-12-24 09:40:00,47.85,47.9,47.84,47.87,165871.0,47.2498,47.2991,47.2399,47.2695,165871.0
2024-12-24 09:45:00,47.87,47.88,47.84,47.87,136108.0,47.2695,47.2794,47.2399,47.2695,136108.0
2024-12-24 09:50:00,47.86,47.87,47.84,47.84,172980.0,47.2596,47.2695,47.2399,47.2399,172980.0
2024-12-24 09:55:00,47.84,47.87,47.83,47.87,155107.0,47.2399,47.2695,47.23,47.2695,155107.0
2024-12-24 10:00:00,47.88,47.92,47.87,47.91,260375.0,47.2794,47.3189,47.2695,47.309,260375.0
2024-12-24 10:05:00,47.92,47.95,47.89,47.9,185662.0,47.3189,47.3485,47.2893,47.2991,185662.0
2024-12-24 10:10:00,47.89,47.96,47.89,47.96,272368.0,47.2893,47.3584,47.2893,47.3584,272368.0
2024-12-24 10:15:00,47.96,47.98,47.95,47.98,893381.0,47.3584,47.3781,47.3485,47.3781,893381.0
2024-12-24 10:20:00,47.98,47.99,47.96,47.98,176134.0,47.3781,47.388,47.3584,47.3781,176134.0
2024-12-24 10:25:00,47.98,48.0,47.97,47.98,186643.0,47.3781,47.3979,47.3683,47.3781,186643.0
2024-12-24 10:30:00,47.98,47.99,47.96,47.99,373902.0,47.3781,47.388,47.3584,47.388,373902.0
2024-12-24 10:35:00,47.98,48.0,47.97,47.98,332962.0,47.3781,47.3979,47.3683,47.3781,332962.0
2024-12-24 10:40:00,47.98,47.99,47.97,47.98,205025.0,47.3781,47.388,47.3683,47.3781,205025.0
2024-12-24 10:45:00,47.98,48.0,47.98,48.0,143841.0,47.3781,47.3979,47.3781,47.3979,143841.0
2024-12-24 10:50:00,48.0,48.0,47.94,47.95,225656.0,47.3979,47.3979,47.3386,47.3485,225656.0
2024-12-24 10:55:00,47.95,47.97,47.94,47.97,157553.0,47.3485,47.3683,47.3386,47.3683,157553.0
2024-12-24 11:00:00,47.97,47.97,47.95,47.97,119289.0,47.3683,47.3683,47.3485,47.3683,119289.0
2024-12-24 11:05:00,47.97,47.97,47.94,47.95,154625.0,47.3683,47.3683,47.3386,47.3485,154625.0
2024-12-24 11:10:00,47.95,47.96,47.91,47.95,345527.0,47.3485,47.3584,47.309,47.3485,345527.0
2024-12-24 11:15:00,47.94,47.95,47.93,47.94,81979.0,47.3386,47.3485,47.3288,47.3386,81979.0
2024-12-24 11:20:00,47.94,47.95,47.92,47.95,334709.0,47.3386,47.3485,47.3189,47.3485,334709.0
2024-12-24 11:25:00,47.94,47.96,47.94,47.96,98744.0,47.3386,47.3584,47.3386,47.3584,98744.0
2024-12-24 11:30:00,47.96,47.98,47.95,47.98,261800.0,47.3584,47.3781,47.3485,47.3781,261800.0
2024-12-24 11:35:00,47.98,47.98,47.96,47.97,92986.0,47.3781,47.3781,47.3584,47.3683,92986.0
2024-12-24 11:40:00,47.97,47.99,47.96,47.98,122190.0,47.3683,47.388,47.3584,47.3781,122190.0
2024-12-24 11:45:00,47.98,47.99,47.96,47.98,217634.0,47.3781,47.388,47.3584,47.3781,217634.0
2024-12-24 11:50:00,47.98,47.98,47.92,47.95,332178.0,47.3781,47.3781,47.3189,47.3485,332178.0
2024-12-24 11:55:00,47.95,47.97,47.92,47.92,137220.0,47.3485,47.3683,47.3189,47.3189,137220.0
2024-12-24 12:00:00,47.93,47.95,47.91,47.95,120400.0,47.3288,47.3485,47.309,47.3485,120400.0
2024-12-24 12:05:00,47.95,47.99,47.94,47.98,185128.0,47.3485,47.388,47.3386,47.3781,185128.0
2024-12-24 12:10:00,47.98,47.99,47.98,47.98,128061.0,47.3781,47.388,47.3781,47.3781,128061.0
2024-12-24 12:15:00,47.98,48.0,47.98,48.0,360685.0,47.3781,47.3979,47.3781,47.3979,360685.0
2024-12-24 12:20:00,48.0,48.01,47.99,48.0,530199.0,47.3979,47.4078,47.388,47.3979,530199.0
2024-12-24 12:25:00,48.0,48.02,47.99,48.02,114378.0,47.3979,47.4176,47.388,47.4176,114378.0
2024-12-24 12:30:00,48.02,48.02,47.95,47.95,145872.0,47.4176,47.4176,47.3485,47.3485,145872.0
2024-12-24 12:35:00,47.96,47.99,47.95,47.99,223127.0,47.3584,47.388,47.3485,47.388,223127.0
2024-12-24 12:40:00,47.98,47.99,47.97,47.98,122200.0,47.3781,47.388,47.3683,47.3781,122200.0
2024-12-24 12:45:00,47.97,47.98,47.96,47.98,128283.0,47.3683,47.3781,47.3584,47.3781,128283.0
2024-12-24 12:50:00,47.98,48.02,47.98,48.02,198230.0,47.3781,47.4176,47.3781,47.4176,198230.0
2024-12-24 12:55:00,48.02,48.04,48.01,48.04,2016520.0,47.4176,47.4374,47.4078,47.4374,2016520.0
2024-12-26 09:30:00,48.16,48.16,48.02,48.12,285339.0,47.5559,47.5559,47.4176,47.5164,285339.0
2024-12-26 09:35:00,48.11,48.16,48.11,48.12,214746.0,47.5065,47.5559,47.5065,47.5164,214746.0
2024-12-26 09:40:00,48.12,48.14,48.1,48.12,124954.0,47.5164,47.5361,47.4966,47.5164,124954.0
2024-12-26 09:45:00,48.12,48.13,48.1,48.12,99912.0,47.5164,47.5263,47.4966,47.5164,99912.0
2024-12-26 09:50:00,48.12,48.12,48.04,48.05,165550.0,47.5164,47.5164,47.4374,47.4473,165550.0
2024-12-26 09:55:00,48.06,48.13,48.05,48.12,63904.0,47.4571,47.5263,47.4473,47.5164,63904.0
2024-12-26 10:00:00,48.12,48.14,48.1,48.13,322595.0,47.5164,47.5361,47.4966,47.5263,322595.0
2024-12-26 10:05:00,48.13,48.15,48.11,48.12,117650.0,47.5263,47.546,47.5065,47.5164,117650.0
2024-12-26 10:10:00,48.12,48.15,48.11,48.15,503469.0,47.5164,47.546,47.5065,47.546,503469.0
2024-12-26 10:15:00,48.14,48.15,48.12,48.14,216186.0,47.5361,47.546,47.5164,47.5361,216186.0
2024-12-26 10:20:00,48.14,48.17,48.13,48.16,104278.0,47.5361,47.5658,47.5263,47.5559,104278.0
2024-12-26 10:25:00,48.17,48.19,48.16,48.18,529647.0,47.5658,47.5855,47.5559,47.5756,529647.0
2024-12-26 10:30:00,48.18,48.19,48.17,48.19,154096.0,47.5756,47.5855,47.5658,47.5855,154096.0
2024-12-26 10:35:00,48.19,48.2,48.18,48.2,357684.0,47.5855,47.5954,47.5756,47.5954,357684.0
2024-12-26 10:40:00,48.19,48.19,48.16,48.18,444734.0,47.5855,47.5855,47.5559,47.5756,444734.0
2024-12-26 10:45:00,48.17,48.2,48.16,48.2,304728.0,47.5658,47.5954,47.5559,47.5954,304728.0
2024-12-26 10:50:00,48.2,48.21,48.19,48.21,173358.0,47.5954,47.6053,47.5855,47.6053,173358.0
2024-12-26 10:55:00,48.21,48.23,48.2,48.23,135173.0,47.6053,47.625,47.5954,47.625,135173.0
2024-12-26 11:00:00,48.23,48.24,48.2,48.23,244175.0,47.625,47.6349,47.5954,47.625,244175.0
2024-12-26 11:05:00,48.23,48.25,48.21,48.23,154950.0,47.625,47.6448,47.6053,47.625,154950.0
2024-12-26 11:10:00,48.23,48.25,48.23,48.25,119301.0,47.625,47.6448,47.625,47.6448,119301.0
2024-12-26 11:15:00,48.25,48.26,48.24,48.25,418123.0,47.6448,47.6546,47.6349,47.6448,418123.0
2024-12-26 11:20:00,48.25,48.25,48.23,48.24,129038.0,47.6448,47.6448,47.625,47.6349,129038.0
2024-12-26 11:25:00,48.23,48.26,48.22,48.26,159800.0,47.625,47.6546,47.6151,47.6546,159800.0
2024-12-26 11:30:00,48.26,48.26,48.23,48.23,110285.0,47.6546,47.6546,47.625,47.625,110285.0
2024-12-26 11:35:00,48.23,48.26,48.23,48.26,150813.0,47.625,47.6546,47.625,47.6546,150813.0
2024-12-26 11:40:00,48.26,48.28,48.25,48.28,272807.0,47.6546,47.6744,47.6448,47.6744,272807.0
2024-12-26 11:45:00,48.28,48.28,48.25,48.28,134707.0,47.6744,47.6744,47.6448,47.6744,134707.0
2024-12-26 11:50:00,48.27,48.29,48.27,48.28,152199.0,47.6645,47.6843,47.6645,47.6744,152199.0
2024-12-26 11:55:00,48.28,48.29,48.27,48.29,158011.0,47.6744,47.6843,47.6645,47.6843,158011.0
2024-12-26 12:00:00,48.29,48.29,48.28,48.28,64413.0,47.6843,47.6843,47.6744,47.6744,64413.0
2024-12-26 12:05:00,48.29,48.29,48.26,48.26,321359.0,47.6843,47.6843,47.6546,47.6546,321359.0
2024-12-26 12:10:00,48.27,48.28,48.26,48.28,74949.0,47.6645,47.6744,47.6546,47.6744,74949.0
2024-12-26 12:15:00,48.28,48.29,48.26,48.27,63202.0,47.6744,47.6843,47.6546,47.6645,63202.0
2024-12-26 12:20:00,48.28,48.28,48.23,48.23,168212.0,47.6744,47.6744,47.625,47.625,168212.0
2024-12-26 12:25:00,48.24,48.25,48.21,48.22,219163.0,47.6349,47.6448,47.6053,47.6151,219163.0
2024-12-26 12:30:00,48.22,48.25,48.21,48.25,173418.0,47.6151,47.6448,47.6053,47.6448,173418.0
2024-12-26 12:35:00,48.24,48.26,48.21,48.22,133937.0,47.6349,47.6546,47.6053,47.6151,133937.0
2024-12-26 12:40:00,48.22,48.23,48.21,48.22,65395.0,47.6151,47.625,47.6053,47.6151,65395.0
2024-12-26 12:45:00,48.23,48.23,48.17,48.19,166797.0,47.625,47.625,47.5658,47.5855,166797.0
2024-12-26 12:50:00,48.19,48.21,48.17,48.21,150557.0,47.5855,47.6053,47.5658,47.6053,150557.0
2024-12-26 12:55:00,48.21,48.22,48.17,48.2,371074.0,47.6053,47.6151,47.5658,47.5954,371074.0
2024-12-26 13:00:00,48.2,48.25,48.19,48.25,201127.0,47.5954,47.6448,47.5855,47.6448,201127.0
2024-12-26 13:05:00,48.24,48.27,48.21,48.26,123310.0,47.6349,47.6645,47.6053,47.6546,123310.0
2024-12-26 13:10:00,48.27,48.27,48.22,48.23,196831.0,47.6645,47.6645,47.6151,47.625,196831.0
2024-12-26 13:15:00,48.22,48.26,48.22,48.26,114025.0,47.6151,47.6546,47.6151,47.6546,114025.0
2024-12-26 13:20:00,48.26,48.26,48.23,48.24,70173.0,47.6546,47.6546,47.625,47.6349,70173.0
2024-12-26 13:25:00,48.25,48.28,48.24,48.25,57068.0,47.6448,47.6744,47.6349,47.6448,57068.0
2024-12-26 13:30:00,48.26,48.26,48.21,48.22,55338.0,47.6546,47.6546,47.6053,47.6151,55338.0
2024-12-26 13:35:00,48.22,48.25,48.21,48.24,195054.0,47.6151,47.6448,47.6053,47.6349,195054.0
2024-12-26 13:40:00,48.25,48.25,48.2,48.22,178578.0,47.6448,47.6448,47.5954,47.6151,178578.0
2024-12-26 13:45:00,48.22,48.25,48.21,48.25,166141.0,47.6151,47.6448,47.6053,47.6448,166141.0
2024-12-26 13:50:00,48.25,48.25,48.21,48.23,49399.0,47.6448,47.6448,47.6053,47.625,49399.0
2024-12-26 13:55:00,48.23,48.25,48.21,48.23,180646.0,47.625,47.6448,47.6053,47.625,180646.0
2024-12-26 14:00:00,48.22,48.22,48.2,48.21,122356.0,47.6151,47.6151,47.5954,47.6053,122356.0
2024-12-26 14:05:00,48.21,48.21,48.17,48.19,158613.0,47.6053,47.6053,47.5658,47.5855,158613.0
2024-12-26 14:10:00,48.19,48.21,48.18,48.19,74167.0,47.5855,47.6053,47.5756,47.5855,74167.0
2024-12-26 14:15:00,48.19,48.2,48.17,48.19,176792.0,47.5855,47.5954,47.5658,47.5855,176792.0
2024-12-26 14:20:00,48.19,48.2,48.18,48.2,122187.0,47.5855,47.5954,47.5756,47.5954,122187.0
2024-12-26 14:25:00,48.2,48.2,48.18,48.2,122746.0,47.5954,47.5954,47.5756,47.5954,122746.0
2024-12-26 14:30:00,48.19,48.2,48.17,48.18,193517.0,47.5855,47.5954,47.5658,47.5756,193517.0
2024-12-26 14:35:00,48.18,48.21,48.17,48.2,107194.0,47.5756,47.6053,47.5658,47.5954,107194.0
2024-12-26 14:40:00,48.21,48.24,48.2,48.24,162082.0,47.6053,47.6349,47.5954,47.6349,162082.0
2024-12-26 14:45:00,48.24,48.25,48.23,48.24,284342.0,47.6349,47.6448,47.625,47.6349,284342.0
2024-12-26 14:50:00,48.24,48.25,48.23,48.24,67457.0,47.6349,47.6448,47.625,47.6349,67457.0
2024-12-26 14:55:00,48.23,48.24,48.21,48.22,121332.0,47.625,47.6349,47.6053,47.6151,121332.0
2024-12-26 15:00:00,48.21,48.23,48.2,48.23,352168.0,47.6053,47.625,47.5954,47.625,352168.0
2024-12-26 15:05:00,48.23,48.25,48.23,48.25,165518.0,47.625,47.6448,47.625,47.6448,165518.0
2024-12-26 15:10:00,48.24,48.25,48.21,48.22,141589.0,47.6349,47.6448,47.6053,47.6151,141589.0
2024-12-26 15:15:00,48.22,48.23,48.21,48.23,295845.0,47.6151,47.625,47.6053,47.625,295845.0
2024-12-26 15:20:00,48.23,48.24,48.22,48.23,101348.0,47.625,47.6349,47.6151,47.625,101348.0
2024-12-26 15:25:00,48.23,48.24,48.22,48.23,95633.0,47.625,47.6349,47.6151,47.625,95633.0
2024-12-26 15:30:00,48.23,48.24,48.21,48.23,193195.0,47.625,47.6349,47.6053,47.625,193195.0
2024-12-26 15:35:00,48.23,48.24,48.22,48.24,397248.0,47.625,47.6349,47.6151,47.6349,397248.0
2024-12-26 15:40:00,48.23,48.24,48.23,48.24,89248.0,47.625,47.6349,47.625,47.6349,89248.0
2024-12-26 15:45:00,48.23,48.25,48.23,48.25,149952.0,47.625,47.6448,47.625,47.6448,149952.0
2024-12-26 15:50:00,48.24,48.27,48.24,48.26,269628.0,47.6349,47.6645,47.6349,47.6546,269628.0
2024-12-26 15:55:00,48.26,48.26,48.2,48.23,538736.0,47.6546,47.6546,47.5954,47.625,538736.0
2024-12-27 09:30:00,48.1,48.14,47.98,48.11,940814.0,47.4966,47.5361,47.3781,47.5065,940814.0
2024-12-27 09:35:00,48.11,48.14,48.1,48.13,97748.0,47.5065,47.5361,47.4966,47.5263,97748.0
2024-12-27 09:40:00,48.13,48.17,48.12,48.16,65479.0,47.5263,47.5658,47.5164,47.5559,65479.0
2024-12-27 09:45:00,48.16,48.23,48.16,48.23,253953.0,47.5559,47.625,47.5559,47.625,253953.0
2024-12-27 09:50:00,48.22,48.22,48.2,48.2,99037.0,47.6151,47.6151,47.5954,47.5954,99037.0
2024-12-27 09:55:00,48.2,48.2,48.16,48.17,103316.0,47.5954,47.5954,47.5559,47.5658,103316.0
2024-12-27 10:00:00,48.16,48.18,48.06,48.07,280975.0,47.5559,47.5756,47.4571,47.467,280975.0
2024-12-27 10:05:00,48.06,48.1,48.04,48.09,191802.0,47.4571,47.4966,47.4374,47.4868,191802.0
2024-12-27 10:10:00,48.09,48.1,48.01,48.04,401587.0,47.4868,47.4966,47.4078,47.4374,401587.0
2024-12-27 10:15:00,48.05,48.05,47.97,47.98,372211.0,47.4473,47.4473,47.3683,47.3781,372211.0
2024-12-27 10:20:00,47.98,48.07,47.96,48.04,224370.0,47.3781,47.467,47.3584,47.4374,224370.0
2024-12-27 10:25:00,48.03,48.05,48.0,48.02,637665.0,47.4275,47.4473,47.3979,47.4176,637665.0
2024-12-27 10:30:00,48.01,48.02,47.97,48.0,270053.0,47.4078,47.4176,47.3683,47.3979,270053.0
2024-12-27 10:35:00,47.99,48.04,47.99,48.03,423258.0,47.388,47.4374,47.388,47.4275,423258.0
2024-12-27 10:40:00,48.04,48.11,48.02,48.1,176206.0,47.4374,47.5065,47.4176,47.4966,176206.0
2024-12-27 10:45:00,48.1,48.16,48.08,48.16,89697.0,47.4966,47.5559,47.4769,47.5559,89697.0
2024-12-27 10:50:00,48.15,48.18,48.14,48.16,386029.0,47.546,47.5756,47.5361,47.5559,386029.0
2024-12-27 10:55:00,48.16,48.17,48.13,48.16,83270.0,47.5559,47.5658,47.5263,47.5559,83270.0
2024-12-27 11:00:00,48.16,48.17,48.1,48.11,189947.0,47.5559,47.5658,47.4966,47.5065,189947.0
2024-12-27 11:05:00,48.11,48.15,48.1,48.13,174259.0,47.5065,47.546,47.4966,47.5263,174259.0
2024-12-27 11:10:00,48.13,48.15,48.09,48.1,172057.0,47.5263,47.546,47.4868,47.4966,172057.0
2024-12-27 11:15:00,48.09,48.11,48.08,48.1,122859.0,47.4868,47.5065,47.4769,47.4966,122859.0
2024-12-27 11:20:00,48.09,48.14,48.09,48.14,100564.0,47.4868,47.5361,47.4868,47.5361,100564.0
2024-12-27 11:25:00,48.14,48.17,48.14,48.17,126111.0,47.5361,47.5658,47.5361,47.5658,126111.0
2024-12-27 11:30:00,48.17,48.2,48.16,48.19,221972.0,47.5658,47.5954,47.5559,47.5855,221972.0
2024-12-27 11:35:00,48.18,48.19,48.16,48.17,109203.0,47.5756,47.5855,47.5559,47.5658,109203.0
2024-12-27 11:40:00,48.17,48.18,48.12,48.13,463239.0,47.5658,47.5756,47.5164,47.5263,463239.0
2024-12-27 11:45:00,48.13,48.14,48.09,48.1,297412.0,47.5263,47.5361,47.4868,47.4966,297412.0
2024-12-27 11:50:00,48.09,48.1,48.01,48.02,119292.0,47.4868,47.4966,47.4078,47.4176,119292.0
2024-12-27 11:55:00,48.02,48.06,48.01,48.03,84178.0,47.4176,47.4571,47.4078,47.4275,84178.0
2024-12-27 12:00:00,48.02,48.04,48.01,48.01,269957.0,47.4176,47.4374,47.4078,47.4078,269957.0
2024-12-27 12:05:00,48.02,48.02,47.97,48.0,110739.0,47.4176,47.4176,47.3683,47.3979,110739.0
2024-12-27 12:10:00,48.0,48.02,47.97,47.98,156645.0,47.3979,47.4176,47.3683,47.3781,156645.0
2024-12-27 12:15:00,47.98,48.0,47.96,47.97,113164.0,47.3781,47.3979,47.3584,47.3683,113164.0
2024-12-27 12:20:00,47.97,47.99,47.95,47.97,184072.0,47.3683,47.388,47.3485,47.3683,184072.0
2024-12-27 12:25:00,47.97,48.01,47.97,47.98,403421.0,47.3683,47.4078,47.3683,47.3781,403421.0
2024-12-27 12:30:00,47.98,48.03,47.98,47.99,275611.0,47.3781,47.4275,47.3781,47.388,275611.0
2024-12-27 12:35:00,47.99,48.0,47.93,47.96,108133.0,47.388,47.3979,47.3288,47.3584,108133.0
2024-12-27 12:40:00,47.95,47.99,47.95,47.98,117577.0,47.3485,47.388,47.3485,47.3781,117577.0
2024-12-27 12:45:00,47.98,48.0,47.95,47.97,221895.0,47.3781,47.3979,47.3485,47.3683,221895.0
2024-12-27 12:50:00,47.97,48.0,47.96,48.0,108198.0,47.3683,47.3979,47.3584,47.3979,108198.0
2024-12-27 12:55:00,48.0,48.02,47.99,48.0,87866.0,47.3979,47.4176,47.388,47.3979,87866.0
2024-12-27 13:00:00,48.0,48.05,48.0,48.05,80447.0,47.3979,47.4473,47.3979,47.4473,80447.0
2024-12-27 13:05:00,48.05,48.05,48.0,48.03,164215.0,47.4473,47.4473,47.3979,47.4275,164215.0
2024-12-27 13:10:00,48.03,48.06,48.02,48.05,110601.0,47.4275,47.4571,47.4176,47.4473,110601.0
2024-12-27 13:15:00,48.05,48.07,48.04,48.04,517513.0,47.4473,47.467,47.4374,47.4374,517513.0
2024-12-27 13:20:00,48.05,48.06,48.04,48.05,150129.0,47.4473,47.4571,47.4374,47.4473,150129.0
2024-12-27 13:25:00,48.05,48.07,48.03,48.04,148458.0,47.4473,47.467,47.4275,47.4374,148458.0
2024-12-27 13:30:00,48.04,48.08,48.03,48.08,463117.0,47.4374,47.4769,47.4275,47.4769,463117.0
2024-12-27 13:35:00,48.07,48.1,48.06,48.09,69332.0,47.467,47.4966,47.4571,47.4868,69332.0
2024-12-27 13:40:00,48.09,48.1,48.07,48.09,69144.0,47.4868,47.4966,47.467,47.4868,69144.0
2024-12-27 13:45:00,48.09,48.11,48.07,48.09,180858.0,47.4868,47.5065,47.467,47.4868,180858.0
2024-12-27 13:50:00,48.09,48.12,48.08,48.12,242520.0,47.4868,47.5164,47.4769,47.5164,242520.0
2024-12-27 13:55:00,48.12,48.14,48.12,48.13,319826.0,47.5164,47.5361,47.5164,47.5263,319826.0
2024-12-27 14:00:00,48.13,48.13,48.1,48.11,231401.0,47.5263,47.5263,47.4966,47.5065,231401.0
2024-12-27 14:05:00,48.11,48.15,48.11,48.14,348806.0,47.5065,47.546,47.5065,47.5361,348806.0
2024-12-27 14:10:00,48.14,48.16,48.13,48.15,393638.0,47.5361,47.5559,47.5263,47.546,393638.0
2024-12-27 14:15:00,48.15,48.18,48.13,48.18,652761.0,47.546,47.5756,47.5263,47.5756,652761.0
2024-12-27 14:20:00,48.18,48.18,48.12,48.14,202749.0,47.5756,47.5756,47.5164,47.5361,202749.0
2024-12-27 14:25:00,48.14,48.15,48.12,48.14,694127.0,47.5361,47.546,47.5164,47.5361,694127.0
2024-12-27 14:30:00,48.14,48.15,48.11,48.13,215445.0,47.5361,47.546,47.5065,47.5263,215445.0
2024-12-27 14:35:00,48.14,48.16,48.13,48.15,244129.0,47.5361,47.5559,47.5263,47.546,244129.0
2024-12-27 14:40:00,48.15,48.17,48.14,48.16,223574.0,47.546,47.5658,47.5361,47.5559,223574.0
2024-12-27 14:45:00,48.16,48.18,48.15,48.18,285279.0,47.5559,47.5756,47.546,47.5756,285279.0
2024-12-27 14:50:00,48.18,48.19,48.17,48.19,395545.0,47.5756,47.5855,47.5658,47.5855,395545.0
2024-12-27 14:55:00,48.19,48.21,48.18,48.2,112243.0,47.5855,47.6053,47.5756,47.5954,112243.0
2024-12-27 15:00:00,48.2,48.2,48.14,48.14,168790.0,47.5954,47.5954,47.5361,47.5361,168790.0
2024-12-27 15:05:00,48.15,48.16,48.11,48.15,120919.0,47.546,47.5559,47.5065,47.546,120919.0
2024-12-27 15:10:00,48.15,48.16,48.09,48.1,91594.0,47.546,47.5559,47.4868,47.4966,91594.0
2024-12-27 15:15:00,48.1,48.12,48.09,48.11,228131.0,47.4966,47.5164,47.4868,47.5065,228131.0
2024-12-27 15:20:00,48.1,48.11,48.07,48.09,170170.0,47.4966,47.5065,47.467,47.4868,170170.0
2024-12-27 15:25:00,48.09,48.1,48.08,48.09,175693.0,47.4868,47.4966,47.4769,47.4868,175693.0
2024-12-27 15:30:00,48.09,48.1,48.07,48.08,191244.0,47.4868,47.4966,47.467,47.4769,191244.0
2024-12-27 15:35:00,48.08,48.08,48.06,48.08,145620.0,47.4769,47.4769,47.4571,47.4769,145620.0
2024-12-27 15:40:00,48.08,48.09,48.03,48.05,195338.0,47.4769,47.4868,47.4275,47.4473,195338.0
2024-12-27 15:45:00,48.05,48.08,48.04,48.08,360808.0,47.4473,47.4769,47.4374,47.4769,360808.0
2024-12-27 15:50:00,48.08,48.14,48.08,48.12,271978.0,47.4769,47.5361,47.4769,47.5164,271978.0
2024-12-27 15:55:00,48.12,48.13,48.09,48.13,325335.0,47.5164,47.5263,47.4868,47.5263,325335.0
2024-12-30 09:30:00,47.88,47.88,47.75,47.77,632281.0,47.2794,47.2794,47.151,47.1708,632281.0
2024-12-30 09:35:00,47.77,47.78,47.72,47.73,274693.0,47.1708,47.1807,47.1214,47.1313,274693.0
2024-12-30 09:40:00,47.73,47.74,47.69,47.73,99057.0,47.1313,47.1412,47.0918,47.1313,99057.0
2024-12-30 09:45:00,47.73,47.75,47.7,47.73,132813.0,47.1313,47.151,47.1017,47.1313,132813.0
2024-12-30 09:50:00,47.73,47.77,47.71,47.75,156663.0,47.1313,47.1708,47.1115,47.151,156663.0
2024-12-30 09:55:00,47.75,47.77,47.72,47.72,103459.0,47.151,47.1708,47.1214,47.1214,103459.0
2024-12-30 10:00:00,47.72,47.76,47.68,47.73,427184.0,47.1214,47.1609,47.0819,47.1313,427184.0
2024-12-30 10:05:00,47.73,47.75,47.69,47.7,180094.0,47.1313,47.151,47.0918,47.1017,180094.0
2024-12-30 10:10:00,47.7,47.72,47.67,47.71,173038.0,47.1017,47.1214,47.072,47.1115,173038.0
2024-12-30 10:15:00,47.7,47.71,47.65,47.67,368364.0,47.1017,47.1115,47.0523,47.072,368364.0
2024-12-30 10:20:00,47.67,47.69,47.64,47.64,99099.0,47.072,47.0918,47.0424,47.0424,99099.0
2024-12-30 10:25:00,47.64,47.67,47.62,47.65,240558.0,47.0424,47.072,47.0227,47.0523,240558.0
2024-12-30 10:30:00,47.65,47.69,47.64,47.66,116839.0,47.0523,47.0918,47.0424,47.0622,116839.0
2024-12-30 10:35:00,47.66,47.7,47.63,47.69,284585.0,47.0622,47.1017,47.0325,47.0918,284585.0
2024-12-30 10:40:00,47.69,47.71,47.64,47.65,357837.0,47.0918,47.1115,47.0424,47.0523,357837.0
2024-12-30 10:45:00,47.64,47.68,47.59,47.6,173584.0,47.0424,47.0819,46.993,47.0029,173584.0
2024-12-30 10:50:00,47.6,47.65,47.59,47.64,274637.0,47.0029,47.0523,46.993,47.0424,274637.0
2024-12-30 10:55:00,47.63,47.69,47.63,47.69,163893.0,47.0325,47.0918,47.0325,47.0918,163893.0
2024-12-30 11:00:00,47.69,47.71,47.67,47.7,233913.0,47.0918,47.1115,47.072,47.1017,233913.0
2024-12-30 11:05:00,47.71,47.75,47.7,47.75,146961.0,47.1115,47.151,47.1017,47.151,146961.0
2024-12-30 11:10:00,47.75,47.76,47.71,47.72,147128.0,47.151,47.1609,47.1115,47.1214,147128.0
2024-12-30 11:15:00,47.73,47.79,47.72,47.78,115664.0,47.1313,47.1905,47.1214,47.1807,115664.0
2024-12-30 11:20:00,47.77,47.78,47.71,47.72,184190.0,47.1708,47.1807,47.1115,47.1214,184190.0
2024-12-30 11:25:00,47.72,47.73,47.71,47.73,192462.0,47.1214,47.1313,47.1115,47.1313,192462.0
2024-12-30 11:30:00,47.73,47.77,47.73,47.74,188481.0,47.1313,47.1708,47.1313,47.1412,188481.0
2024-12-30 11:35:00,47.75,47.76,47.73,47.76,128548.0,47.151,47.1609,47.1313,47.1609,128548.0
2024-12-30 11:40:00,47.76,47.81,47.76,47.79,218248.0,47.1609,47.2103,47.1609,47.1905,218248.0
2024-12-30 11:45:00,47.79,47.8,47.7,47.71,241468.0,47.1905,47.2004,47.1017,47.1115,241468.0
2024-12-30 11:50:00,47.71,47.75,47.7,47.75,235704.0,47.1115,47.151,47.1017,47.151,235704.0
2024-12-30 11:55:00,47.75,47.79,47.74,47.76,124166.0,47.151,47.1905,47.1412,47.1609,124166.0
2024-12-30 12:00:00,47.77,47.83,47.77,47.82,84239.0,47.1708,47.23,47.1708,47.2202,84239.0
2024-12-30 12:05:00,47.82,47.83,47.78,47.8,134171.0,47.2202,47.23,47.1807,47.2004,134171.0
2024-12-30 12:10:00,47.8,47.85,47.8,47.83,131419.0,47.2004,47.2498,47.2004,47.23,131419.0
2024-12-30 12:15:00,47.83,47.84,47.82,47.84,70138.0,47.23,47.2399,47.2202,47.2399,70138.0
2024-12-30 12:20:00,47.84,47.89,47.83,47.87,201508.0,47.2399,47.2893,47.23,47.2695,201508.0
2024-12-30 12:25:00,47.88,47.88,47.85,47.88,185108.0,47.2794,47.2794,47.2498,47.2794,185108.0
2024-12-30 12:30:00,47.88,47.9,47.87,47.9,104028.0,47.2794,47.2991,47.2695,47.2991,104028.0
2024-12-30 12:35:00,47.89,47.9,47.86,47.87,558056.0,47.2893,47.2991,47.2596,47.2695,558056.0
2024-12-30 12:40:00,47.87,47.88,47.84,47.88,83743.0,47.2695,47.2794,47.2399,47.2794,83743.0
2024-12-30 12:45:00,47.88,47.93,47.87,47.92,285920.0,47.2794,47.3288,47.2695,47.3189,285920.0
2024-12-30 12:50:00,47.92,47.93,47.88,47.88,340892.0,47.3189,47.3288,47.2794,47.2794,340892.0
2024-12-30 12:55:00,47.88,47.94,47.86,47.93,896882.0,47.2794,47.3386,47.2596,47.3288,896882.0
2024-12-30 13:00:00,47.94,47.94,47.9,47.91,149543.0,47.3386,47.3386,47.2991,47.309,149543.0
2024-12-30 13:05:00,47.91,47.95,47.9,47.95,205773.0,47.309,47.3485,47.2991,47.3485,205773.0
2024-12-30 13:10:00,47.94,47.98,47.94,47.97,194074.0,47.3386,47.3781,47.3386,47.3683,194074.0
2024-12-30 13:15:00,47.97,47.99,47.93,47.95,108417.0,47.3683,47.388,47.3288,47.3485,108417.0
2024-12-30 13:20:00,47.95,47.96,47.92,47.92,256466.0,47.3485,47.3584,47.3189,47.3189,256466.0
2024-12-30 13:25:00,47.92,47.93,47.9,47.91,100529.0,47.3189,47.3288,47.2991,47.309,100529.0
2024-12-30 13:30:00,47.91,47.96,47.9,47.95,103708.0,47.309,47.3584,47.2991,47.3485,103708.0
2024-12-30 13:35:00,47.96,47.96,47.9,47.93,162076.0,47.3584,47.3584,47.2991,47.3288,162076.0
2024-12-30 13:40:00,47.93,47.97,47.92,47.96,97762.0,47.3288,47.3683,47.3189,47.3584,97762.0
2024-12-30 13:45:00,47.96,47.97,47.94,47.95,145017.0,47.3584,47.3683,47.3386,47.3485,145017.0
2024-12-30 13:50:00,47.95,47.98,47.94,47.97,105018.0,47.3485,47.3781,47.3386,47.3683,105018.0
2024-12-30 13:55:00,47.97,47.99,47.95,47.97,118630.0,47.3683,47.388,47.3485,47.3683,118630.0
2024-12-30 14:00:00,47.96,47.98,47.96,47.97,133934.0,47.3584,47.3781,47.3584,47.3683,133934.0
2024-12-30 14:05:00,47.96,47.98,47.92,47.96,180397.0,47.3584,47.3781,47.3189,47.3584,180397.0
2024-12-30 14:10:00,47.95,47.97,47.91,47.94,231886.0,47.3485,47.3683,47.309,47.3386,231886.0
2024-12-30 14:15:00,47.94,47.96,47.92,47.93,119719.0,47.3386,47.3584,47.3189,47.3288,119719.0
2024-12-30 14:20:00,47.93,47.93,47.88,47.92,161219.0,47.3288,47.3288,47.2794,47.3189,161219.0
2024-12-30 14:25:00,47.91,47.96,47.91,47.94,186904.0,47.309,47.3584,47.309,47.3386,186904.0
2024-12-30 14:30:00,47.94,47.97,47.93,47.95,117239.0,47.3386,47.3683,47.3288,47.3485,117239.0
2024-12-30 14:35:00,47.95,47.96,47.94,47.95,64215.0,47.3485,47.3584,47.3386,47.3485,64215.0
2024-12-30 14:40:00,47.95,47.97,47.94,47.96,164442.0,47.3485,47.3683,47.3386,47.3584,164442.0
2024-12-30 14:45:00,47.96,47.97,47.94,47.96,142034.0,47.3584,47.3683,47.3386,47.3584,142034.0
2024-12-30 14:50:00,47.97,47.97,47.94,47.96,73619.0,47.3683,47.3683,47.3386,47.3584,73619.0
2024-12-30 14:55:00,47.96,47.97,47.94,47.94,526577.0,47.3584,47.3683,47.3386,47.3386,526577.0
2024-12-30 15:00:00,47.95,47.95,47.92,47.93,317452.0,47.3485,47.3485,47.3189,47.3288,317452.0
2024-12-30 15:05:00,47.93,47.95,47.91,47.95,139809.0,47.3288,47.3485,47.309,47.3485,139809.0
2024-12-30 15:10:00,47.95,47.97,47.93,47.97,111970.0,47.3485,47.3683,47.3288,47.3683,111970.0
2024-12-30 15:15:00,47.97,48.0,47.96,47.99,302187.0,47.3683,47.3979,47.3584,47.388,302187.0
2024-12-30 15:20:00,48.0,48.0,47.98,47.99,180386.0,47.3979,47.3979,47.3781,47.388,180386.0
2024-12-30 15:25:00,48.0,48.0,47.92,47.92,162169.0,47.3979,47.3979,47.3189,47.3189,162169.0
2024-12-30 15:30:00,47.92,47.95,47.91,47.92,272603.0,47.3189,47.3485,47.309,47.3189,272603.0
2024-12-30 15:35:00,47.92,47.93,47.91,47.92,316606.0,47.3189,47.3288,47.309,47.3189,316606.0
2024-12-30 15:40:00,47.92,47.95,47.91,47.94,204171.0,47.3189,47.3485,47.309,47.3386,204171.0
2024-12-30 15:45:00,47.94,47.96,47.92,47.95,271387.0,47.3386,47.3584,47.3189,47.3485,271387.0
2024-12-30 15:50:00,47.95,47.96,47.89,47.89,328310.0,47.3485,47.3584,47.2893,47.2893,328310.0
2024-12-30 15:55:00,47.9,47.91,47.81,47.82,655127.0,47.2991,47.309,47.2103,47.2202,655127.0
2024-12-31 09:30:00,47.98,48.0,47.92,47.97,402940.0,47.3781,47.3979,47.3189,47.3683,402940.0
2024-12-31 09:35:00,47.96,48.0,47.92,47.96,210950.0,47.3584,47.3979,47.3189,47.3584,210950.0
2024-12-31 09:40:00,47.93,47.96,47.9,47.95,78206.0,47.3288,47.3584,47.2991,47.3485,78206.0
2024-12-31 09:45:00,47.96,48.01,47.95,47.97,268306.0,47.3584,47.4078,47.3485,47.3683,268306.0
2024-12-31 09:50:00,47.97,47.99,47.93,47.95,80484.0,47.3683,47.388,47.3288,47.3485,80484.0
2024-12-31 09:55:00,47.94,48.01,47.94,47.97,73355.0,47.3386,47.4078,47.3386,47.3683,73355.0
2024-12-31 10:00:00,47.97,48.01,47.96,47.99,305034.0,47.3683,47.4078,47.3584,47.388,305034.0
2024-12-31 10:05:00,47.98,48.0,47.91,47.93,151731.0,47.3781,47.3979,47.309,47.3288,151731.0
2024-12-31 10:10:00,47.93,48.0,47.92,47.99,152634.0,47.3288,47.3979,47.3189,47.388,152634.0
2024-12-31 10:15:00,48.0,48.04,47.97,48.03,133546.0,47.3979,47.4374,47.3683,47.4275,133546.0
2024-12-31 10:20:00,48.03,48.05,48.01,48.04,135164.0,47.4275,47.4473,47.4078,47.4374,135164.0
2024-12-31 10:25:00,48.04,48.06,47.99,48.01,469014.0,47.4374,47.4571,47.388,47.4078,469014.0
2024-12-31 10:30:00,48.0,48.03,47.94,47.95,153012.0,47.3979,47.4275,47.3386,47.3485,153012.0
2024-12-31 10:35:00,47.95,48.03,47.95,48.03,115438.0,47.3485,47.4275,47.3485,47.4275,115438.0
2024-12-31 10:40:00,48.03,48.04,47.97,47.98,197292.0,47.4275,47.4374,47.3683,47.3781,197292.0
2024-12-31 10:45:00,47.98,48.01,47.96,47.97,124540.0,47.3781,47.4078,47.3584,47.3683,124540.0
2024-12-31 10:50:00,47.97,48.02,47.95,48.0,192139.0,47.3683,47.4176,47.3485,47.3979,192139.0
2024-12-31 10:55:00,47.99,48.01,47.94,47.95,119143.0,47.388,47.4078,47.3386,47.3485,119143.0
2024-12-31 11:00:00,47.95,47.97,47.87,47.89,188534.0,47.3485,47.3683,47.2695,47.2893,188534.0
2024-12-31 11:05:00,47.88,47.91,47.86,47.9,156082.0,47.2794,47.309,47.2596,47.2991,156082.0
2024-12-31 11:10:00,47.9,47.91,47.86,47.9,81056.0,47.2991,47.309,47.2596,47.2991,81056.0
2024-12-31 11:15:00,47.9,47.93,47.85,47.86,131866.0,47.2991,47.3288,47.2498,47.2596,131866.0
2024-12-31 11:20:00,47.85,47.89,47.84,47.86,150609.0,47.2498,47.2893,47.2399,47.2596,150609.0
2024-12-31 11:25:00,47.86,47.88,47.82,47.84,90826.0,47.2596,47.2794,47.2202,47.2399,90826.0
2024-12-31 11:30:00,47.84,47.86,47.83,47.86,83193.0,47.2399,47.2596,47.23,47.2596,83193.0
2024-12-31 11:35:00,47.86,47.86,47.83,47.84,136843.0,47.2596,47.2596,47.23,47.2399,136843.0
2024-12-31 11:40:00,47.84,47.88,47.82,47.86,122502.0,47.2399,47.2794,47.2202,47.2596,122502.0
2024-12-31 11:45:00,47.85,47.88,47.83,47.87,88726.0,47.2498,47.2794,47.23,47.2695,88726.0
2024-12-31 11:50:00,47.87,47.88,47.82,47.83,129837.0,47.2695,47.2794,47.2202,47.23,129837.0
2024-12-31 11:55:00,47.83,47.85,47.8,47.83,81788.0,47.23,47.2498,47.2004,47.23,81788.0
2024-12-31 12:00:00,47.83,47.83,47.77,47.82,135604.0,47.23,47.23,47.1708,47.2202,135604.0
2024-12-31 12:05:00,47.82,47.86,47.81,47.86,169581.0,47.2202,47.2596,47.2103,47.2596,169581.0
2024-12-31 12:10:00,47.86,47.86,47.78,47.82,224620.0,47.2596,47.2596,47.1807,47.2202,224620.0
2024-12-31 12:15:00,47.82,47.84,47.8,47.83,106824.0,47.2202,47.2399,47.2004,47.23,106824.0
2024-12-31 12:20:00,47.83,47.84,47.75,47.77,149335.0,47.23,47.2399,47.151,47.1708,149335.0
2024-12-31 12:25:00,47.77,47.79,47.73,47.74,80719.0,47.1708,47.1905,47.1313,47.1412,80719.0
2024-12-31 12:30:00,47.73,47.74,47.71,47.73,87047.0,47.1313,47.1412,47.1115,47.1313,87047.0
2024-12-31 12:35:00,47.73,47.74,47.7,47.72,69826.0,47.1313,47.1412,47.1017,47.1214,69826.0
2024-12-31 12:40:00,47.72,47.75,47.71,47.73,149191.0,47.1214,47.151,47.1115,47.1313,149191.0
2024-12-31 12:45:00,47.74,47.75,47.71,47.72,127091.0,47.1412,47.151,47.1115,47.1214,127091.0
2024-12-31 12:50:00,47.73,47.8,47.72,47.8,270950.0,47.1313,47.2004,47.1214,47.2004,270950.0
2024-12-31 12:55:00,47.8,47.86,47.79,47.84,156567.0,47.2004,47.2596,47.1905,47.2399,156567.0
2024-12-31 13:00:00,47.84,47.87,47.81,47.87,397894.0,47.2399,47.2695,47.2103,47.2695,397894.0
2024-12-31 13:05:00,47.87,47.88,47.83,47.84,134441.0,47.2695,47.2794,47.23,47.2399,134441.0
2024-12-31 13:10:00,47.84,47.85,47.8,47.82,113651.0,47.2399,47.2498,47.2004,47.2202,113651.0
2024-12-31 13:15:00,47.81,47.84,47.79,47.79,199549.0,47.2103,47.2399,47.1905,47.1905,199549.0
2024-12-31 13:20:00,47.79,47.79,47.74,47.75,166972.0,47.1905,47.1905,47.1412,47.151,166972.0
2024-12-31 13:25:00,47.75,47.76,47.72,47.74,128864.0,47.151,47.1609,47.1214,47.1412,128864.0
2024-12-31 13:30:00,47.73,47.79,47.73,47.77,81391.0,47.1313,47.1905,47.1313,47.1708,81391.0
2024-12-31 13:35:00,47.77,47.78,47.74,47.77,129488.0,47.1708,47.1807,47.1412,47.1708,129488.0
2024-12-31 13:40:00,47.78,47.81,47.77,47.81,108404.0,47.1807,47.2103,47.1708,47.2103,108404.0
2024-12-31 13:45:00,47.82,47.83,47.8,47.83,72307.0,47.2202,47.23,47.2004,47.23,72307.0
2024-12-31 13:50:00,47.83,47.85,47.8,47.8,225897.0,47.23,47.2498,47.2004,47.2004,225897.0
2024-12-31 13:55:00,47.8,47.81,47.77,47.78,190055.0,47.2004,47.2103,47.1708,47.1807,190055.0
2024-12-31 14:00:00,47.77,47.79,47.73,47.76,134489.0,47.1708,47.1905,47.1313,47.1609,134489.0
2024-12-31 14:05:00,47.75,47.82,47.75,47.81,90467.0,47.151,47.2202,47.151,47.2103,90467.0
2024-12-31 14:10:00,47.82,47.86,47.81,47.86,199949.0,47.2202,47.2596,47.2103,47.2596,199949.0
2024-12-31 14:15:00,47.86,47.86,47.78,47.79,111726.0,47.2596,47.2596,47.1807,47.1905,111726.0
2024-12-31 14:20:00,47.79,47.8,47.75,47.78,227177.0,47.1905,47.2004,47.151,47.1807,227177.0
2024-12-31 14:25:00,47.78,47.81,47.77,47.78,132978.0,47.1807,47.2103,47.1708,47.1807,132978.0
2024-12-31 14:30:00,47.78,47.78,47.75,47.76,249596.0,47.1807,47.1807,47.151,47.1609,249596.0
2024-12-31 14:35:00,47.76,47.8,47.75,47.8,110975.0,47.1609,47.2004,47.151,47.2004,110975.0
2024-12-31 14:40:00,47.8,47.8,47.74,47.77,162309.0,47.2004,47.2004,47.1412,47.1708,162309.0
2024-12-31 14:45:00,47.78,47.8,47.77,47.78,127452.0,47.1807,47.2004,47.1708,47.1807,127452.0
2024-12-31 14:50:00,47.78,47.85,47.78,47.82,263640.0,47.1807,47.2498,47.1807,47.2202,263640.0
2024-12-31 14:55:00,47.82,47.85,47.81,47.85,107944.0,47.2202,47.2498,47.2103,47.2498,107944.0
2024-12-31 15:00:00,47.84,47.85,47.83,47.84,198033.0,47.2399,47.2498,47.23,47.2399,198033.0
2024-12-31 15:05:00,47.84,47.89,47.84,47.88,223029.0,47.2399,47.2893,47.2399,47.2794,223029.0
2024-12-31 15:10:00,47.88,47.88,47.79,47.81,406334.0,47.2794,47.2794,47.1905,47.2103,406334.0
2024-12-31 15:15:00,47.81,47.86,47.79,47.84,184814.0,47.2103,47.2596,47.1905,47.2399,184814.0
2024-12-31 15:20:00,47.84,47.9,47.84,47.86,297837.0,47.2399,47.2991,47.2399,47.2596,297837.0
2024-12-31 15:25:00,47.86,47.91,47.85,47.89,172094.0,47.2596,47.309,47.2498,47.2893,172094.0
2024-12-31 15:30:00,47.9,47.91,47.85,47.86,154352.0,47.2991,47.309,47.2498,47.2596,154352.0
2024-12-31 15:35:00,47.86,47.91,47.83,47.84,263694.0,47.2596,47.309,47.23,47.2399,263694.0
2024-12-31 15:40:00,47.84,47.87,47.82,47.86,188652.0,47.2399,47.2695,47.2202,47.2596,188652.0
2024-12-31 15:45:00,47.86,47.89,47.82,47.87,213994.0,47.2596,47.2893,47.2202,47.2695,213994.0
2024-12-31 15:50:00,47.87,47.87,47.82,47.82,373296.0,47.2695,47.2695,47.2202,47.2202,373296.0
2024-12-31 15:55:00,47.82,47.83,47.78,47.82,902760.0,47.2202,47.23,47.1807,47.2202,902760.0
2025-01-02 09:30:00,47.94,47.98,47.85,47.92,308878.0,47.3386,47.3781,47.2498,47.3189,308878.0
2025-01-02 09:35:00,47.9,47.91,47.83,47.83,242718.0,47.2991,47.309,47.23,47.23,242718.0
2025-01-02 09:40:00,47.84,47.93,47.83,47.93,277135.0,47.2399,47.3288,47.23,47.3288,277135.0
2025-01-02 09:45:00,47.92,47.99,47.91,47.94,206309.0,47.3189,47.388,47.309,47.3386,206309.0
2025-01-02 09:50:00,47.94,48.0,47.92,48.0,137237.0,47.3386,47.3979,47.3189,47.3979,137237.0
2025-01-02 09:55:00,48.01,48.02,47.94,47.98,124717.0,47.4078,47.4176,47.3386,47.3781,124717.0
2025-01-02 10:00:00,47.98,48.0,47.93,47.98,255368.0,47.3781,47.3979,47.3288,47.3781,255368.0
2025-01-02 10:05:00,47.98,48.01,47.93,47.96,291475.0,47.3781,47.4078,47.3288,47.3584,291475.0
2025-01-02 10:10:00,47.95,48.02,47.94,48.01,145435.0,47.3485,47.4176,47.3386,47.4078,145435.0
2025-01-02 10:15:00,48.01,48.03,47.98,47.98,95926.0,47.4078,47.4275,47.3781,47.3781,95926.0
2025-01-02 10:20:00,47.99,47.99,47.9,47.94,198312.0,47.388,47.388,47.2991,47.3386,198312.0
2025-01-02 10:25:00,47.94,47.99,47.88,47.92,296461.0,47.3386,47.388,47.2794,47.3189,296461.0
2025-01-02 10:30:00,47.91,47.93,47.85,47.91,247600.0,47.309,47.3288,47.2498,47.309,247600.0
2025-01-02 10:35:00,47.9,47.97,47.87,47.94,115924.0,47.2991,47.3683,47.2695,47.3386,115924.0
2025-01-02 10:40:00,47.94,47.96,47.91,47.94,62350.0,47.3386,47.3584,47.309,47.3386,62350.0
2025-01-02 10:45:00,47.95,47.99,47.91,47.98,130789.0,47.3485,47.388,47.309,47.3781,130789.0
2025-01-02 10:50:00,47.98,48.03,47.95,47.99,146067.0,47.3781,47.4275,47.3485,47.388,146067.0
2025-01-02 10:55:00,47.99,48.0,47.93,47.94,98232.0,47.388,47.3979,47.3288,47.3386,98232.0
2025-01-02 11:00:00,47.95,47.98,47.74,47.79,305788.0,47.3485,47.3781,47.1412,47.1905,305788.0
2025-01-02 11:05:00,47.79,47.83,47.77,47.83,106058.0,47.1905,47.23,47.1708,47.23,106058.0
2025-01-02 11:10:00,47.81,47.88,47.79,47.85,157410.0,47.2103,47.2794,47.1905,47.2498,157410.0
2025-01-02 11:15:00,47.85,47.89,47.83,47.89,92816.0,47.2498,47.2893,47.23,47.2893,92816.0
2025-01-02 11:20:00,47.89,47.89,47.79,47.88,106893.0,47.2893,47.2893,47.1905,47.2794,106893.0
2025-01-02 11:25:00,47.87,47.91,47.84,47.89,194947.0,47.2695,47.309,47.2399,47.2893,194947.0
2025-01-02 11:30:00,47.89,47.89,47.84,47.89,178826.0,47.2893,47.2893,47.2399,47.2893,178826.0
2025-01-02 11:35:00,47.89,47.95,47.89,47.94,273287.0,47.2893,47.3485,47.2893,47.3386,273287.0
2025-01-02 11:40:00,47.93,47.96,47.89,47.9,161226.0,47.3288,47.3584,47.2893,47.2991,161226.0
2025-01-02 11:45:00,47.89,47.92,47.87,47.91,66862.0,47.2893,47.3189,47.2695,47.309,66862.0
2025-01-02 11:50:00,47.92,47.94,47.88,47.9,162169.0,47.3189,47.3386,47.2794,47.2991,162169.0
2025-01-02 11:55:00,47.9,47.92,47.88,47.91,94775.0,47.2991,47.3189,47.2794,47.309,94775.0
2025-01-02 12:00:00,47.91,47.93,47.87,47.93,143259.0,47.309,47.3288,47.2695,47.3288,143259.0
2025-01-02 12:05:00,47.93,47.95,47.9,47.91,223456.0,47.3288,47.3485,47.2991,47.309,223456.0
2025-01-02 12:10:00,47.92,47.97,47.91,47.95,224333.0,47.3189,47.3683,47.309,47.3485,224333.0
2025-01-02 12:15:00,47.94,47.95,47.89,47.91,115655.0,47.3386,47.3485,47.2893,47.309,115655.0
2025-01-02 12:20:00,47.91,47.91,47.85,47.86,183579.0,47.309,47.309,47.2498,47.2596,183579.0
2025-01-02 12:25:00,47.85,47.85,47.75,47.76,88009.0,47.2498,47.2498,47.151,47.1609,88009.0
2025-01-02 12:30:00,47.75,47.75,47.69,47.71,220611.0,47.151,47.151,47.0918,47.1115,220611.0
2025-01-02 12:35:00,47.71,47.72,47.64,47.66,113761.0,47.1115,47.1214,47.0424,47.0622,113761.0
2025-01-02 12:40:00,47.66,47.7,47.63,47.66,99803.0,47.0622,47.1017,47.0325,47.0622,99803.0
2025-01-02 12:45:00,47.67,47.68,47.62,47.63,100736.0,47.072,47.0819,47.0227,47.0325,100736.0
2025-01-02 12:50:00,47.63,47.71,47.61,47.69,80817.0,47.0325,47.1115,47.0128,47.0918,80817.0
2025-01-02 12:55:00,47.69,47.75,47.69,47.73,145378.0,47.0918,47.151,47.0918,47.1313,145378.0
2025-01-02 13:00:00,47.73,47.73,47.64,47.66,302063.0,47.1313,47.1313,47.0424,47.0622,302063.0
2025-01-02 13:05:00,47.66,47.74,47.66,47.71,124727.0,47.0622,47.1412,47.0622,47.1115,124727.0
2025-01-02 13:10:00,47.71,47.71,47.64,47.65,72577.0,47.1115,47.1115,47.0424,47.0523,72577.0
2025-01-02 13:15:00,47.65,47.68,47.61,47.68,142202.0,47.0523,47.0819,47.0128,47.0819,142202.0
2025-01-02 13:20:00,47.68,47.71,47.64,47.66,365247.0,47.0819,47.1115,47.0424,47.0622,365247.0
2025-01-02 13:25:00,47.66,47.68,47.63,47.67,105893.0,47.0622,47.0819,47.0325,47.072,105893.0
2025-01-02 13:30:00,47.67,47.68,47.58,47.6,72762.0,47.072,47.0819,46.9832,47.0029,72762.0
2025-01-02 13:35:00,47.59,47.65,47.58,47.61,202962.0,46.993,47.0523,46.9832,47.0128,202962.0
2025-01-02 13:40:00,47.61,47.67,47.59,47.66,217942.0,47.0128,47.072,46.993,47.0622,217942.0
2025-01-02 13:45:00,47.66,47.67,47.58,47.61,138383.0,47.0622,47.072,46.9832,47.0128,138383.0
2025-01-02 13:50:00,47.61,47.61,47.56,47.58,115578.0,47.0128,47.0128,46.9634,46.9832,115578.0
2025-01-02 13:55:00,47.58,47.64,47.58,47.63,78639.0,46.9832,47.0424,46.9832,47.0325,78639.0
2025-01-02 14:00:00,47.63,47.67,47.61,47.66,83357.0,47.0325,47.072,47.0128,47.0622,83357.0
2025-01-02 14:05:00,47.67,47.7,47.63,47.65,603916.0,47.072,47.1017,47.0325,47.0523,603916.0
2025-01-02 14:10:00,47.65,47.66,47.61,47.63,91046.0,47.0523,47.0622,47.0128,47.0325,91046.0
2025-01-02 14:15:00,47.63,47.65,47.6,47.63,65954.0,47.0325,47.0523,47.0029,47.0325,65954.0
2025-01-02 14:20:00,47.64,47.68,47.62,47.67,168519.0,47.0424,47.0819,47.0227,47.072,168519.0
2025-01-02 14:25:00,47.68,47.71,47.66,47.71,114651.0,47.0819,47.1115,47.0622,47.1115,114651.0
2025-01-02 14:30:00,47.71,47.71,47.65,47.67,202106.0,47.1115,47.1115,47.0523,47.072,202106.0
2025-01-02 14:35:00,47.66,47.69,47.64,47.67,98382.0,47.0622,47.0918,47.0424,47.072,98382.0
2025-01-02 14:40:00,47.67,47.69,47.66,47.66,108184.0,47.072,47.0918,47.0622,47.0622,108184.0
2025-01-02 14:45:00,47.67,47.71,47.63,47.69,284923.0,47.072,47.1115,47.0325,47.0918,284923.0
2025-01-02 14:50:00,47.69,47.72,47.67,47.7,229486.0,47.0918,47.1214,47.072,47.1017,229486.0
2025-01-02 14:55:00,47.7,47.7,47.61,47.61,103269.0,47.1017,47.1017,47.0128,47.0128,103269.0
2025-01-02 15:00:00,47.62,47.7,47.62,47.7,129058.0,47.0227,47.1017,47.0227,47.1017,129058.0
2025-01-02 15:05:00,47.7,47.71,47.67,47.71,164049.0,47.1017,47.1115,47.072,47.1115,164049.0
2025-01-02 15:10:00,47.71,47.75,47.69,47.72,114085.0,47.1115,47.151,47.0918,47.1214,114085.0
2025-01-02 15:15:00,47.73,47.74,47.7,47.74,113785.0,47.1313,47.1412,47.1017,47.1412,113785.0
2025-01-02 15:20:00,47.73,47.76,47.72,47.75,185899.0,47.1313,47.1609,47.1214,47.151,185899.0
2025-01-02 15:25:00,47.75,47.77,47.74,47.76,112638.0,47.151,47.1708,47.1412,47.1609,112638.0
2025-01-02 15:30:00,47.76,47.79,47.72,47.73,341416.0,47.1609,47.1905,47.1214,47.1313,341416.0
2025-01-02 15:35:00,47.73,47.74,47.69,47.71,284138.0,47.1313,47.1412,47.0918,47.1115,284138.0
2025-01-02 15:40:00,47.71,47.74,47.7,47.73,214021.0,47.1115,47.1412,47.1017,47.1313,214021.0
2025-01-02 15:45:00,47.73,47.75,47.71,47.75,94410.0,47.1313,47.151,47.1115,47.151,94410.0
2025-01-02 15:50:00,47.75,47.77,47.72,47.73,104896.0,47.151,47.1708,47.1214,47.1313,104896.0
2025-01-02 15:55:00,47.73,47.75,47.7,47.72,205676.0,47.1313,47.151,47.1017,47.1214,205676.0
2025-01-03 09:30:00,47.94,47.96,47.9,47.94,195668.0,47.3386,47.3584,47.2991,47.3386,195668.0
2025-01-03 09:35:00,47.94,47.95,47.89,47.95,118865.0,47.3386,47.3485,47.2893,47.3485,118865.0
2025-01-03 09:40:00,47.95,47.96,47.93,47.94,94372.0,47.3485,47.3584,47.3288,47.3386,94372.0
2025-01-03 09:45:00,47.93,47.94,47.86,47.88,167084.0,47.3288,47.3386,47.2596,47.2794,167084.0
2025-01-03 09:50:00,47.88,47.88,47.83,47.86,192997.0,47.2794,47.2794,47.23,47.2596,192997.0
2025-01-03 09:55:00,47.86,47.91,47.86,47.91,85395.0,47.2596,47.309,47.2596,47.309,85395.0
2025-01-03 10:00:00,47.91,47.92,47.82,47.88,138336.0,47.309,47.3189,47.2202,47.2794,138336.0
2025-01-03 10:05:00,47.89,47.93,47.89,47.91,73429.0,47.2893,47.3288,47.2893,47.309,73429.0
2025-01-03 10:10:00,47.91,47.93,47.84,47.84,209776.0,47.309,47.3288,47.2399,47.2399,209776.0
2025-01-03 10:15:00,47.84,47.86,47.78,47.8,268091.0,47.2399,47.2596,47.1807,47.2004,268091.0
2025-01-03 10:20:00,47.8,47.84,47.74,47.83,142144.0,47.2004,47.2399,47.1412,47.23,142144.0
2025-01-03 10:25:00,47.84,47.85,47.81,47.83,203214.0,47.2399,47.2498,47.2103,47.23,203214.0
2025-01-03 10:30:00,47.82,47.85,47.79,47.84,54955.0,47.2202,47.2498,47.1905,47.2399,54955.0
2025-01-03 10:35:00,47.85,47.88,47.83,47.87,131249.0,47.2498,47.2794,47.23,47.2695,131249.0
2025-01-03 10:40:00,47.88,47.9,47.85,47.88,189503.0,47.2794,47.2991,47.2498,47.2794,189503.0
2025-01-03 10:45:00,47.88,47.9,47.87,47.9,78033.0,47.2794,47.2991,47.2695,47.2991,78033.0
2025-01-03 10:50:00,47.9,47.92,47.85,47.88,111831.0,47.2991,47.3189,47.2498,47.2794,111831.0
2025-01-03 10:55:00,47.88,47.9,47.87,47.9,129407.0,47.2794,47.2991,47.2695,47.2991,129407.0
2025-01-03 11:00:00,47.9,47.92,47.88,47.91,104207.0,47.2991,47.3189,47.2794,47.309,104207.0
2025-01-03 11:05:00,47.9,47.92,47.86,47.87,100776.0,47.2991,47.3189,47.2596,47.2695,100776.0
2025-01-03 11:10:00,47.87,47.88,47.83,47.87,70156.0,47.2695,47.2794,47.23,47.2695,70156.0
2025-01-03 11:15:00,47.88,47.88,47.86,47.87,110735.0,47.2794,47.2794,47.2596,47.2695,110735.0
2025-01-03 11:20:00,47.87,47.89,47.85,47.87,117455.0,47.2695,47.2893,47.2498,47.2695,117455.0
2025-01-03 11:25:00,47.88,47.92,47.87,47.92,118379.0,47.2794,47.3189,47.2695,47.3189,118379.0
2025-01-03 11:30:00,47.91,47.95,47.9,47.94,107985.0,47.309,47.3485,47.2991,47.3386,107985.0
2025-01-03 11:35:00,47.94,47.94,47.91,47.93,151256.0,47.3386,47.3386,47.309,47.3288,151256.0
2025-01-03 11:40:00,47.92,47.94,47.9,47.94,99763.0,47.3189,47.3386,47.2991,47.3386,99763.0
2025-01-03 11:45:00,47.93,47.95,47.93,47.93,91515.0,47.3288,47.3485,47.3288,47.3288,91515.0
2025-01-03 11:50:00,47.94,47.95,47.9,47.92,156063.0,47.3386,47.3485,47.2991,47.3189,156063.0
2025-01-03 11:55:00,47.93,47.93,47.9,47.92,79253.0,47.3288,47.3288,47.2991,47.3189,79253.0
2025-01-03 12:00:00,47.92,47.97,47.92,47.96,411337.0,47.3189,47.3683,47.3189,47.3584,411337.0
2025-01-03 12:05:00,47.97,48.01,47.96,47.99,103378.0,47.3683,47.4078,47.3584,47.388,103378.0
2025-01-03 12:10:00,48.0,48.0,47.97,47.97,151336.0,47.3979,47.3979,47.3683,47.3683,151336.0
2025-01-03 12:15:00,47.98,48.01,47.96,47.97,169213.0,47.3781,47.4078,47.3584,47.3683,169213.0
2025-01-03 12:20:00,47.96,47.97,47.94,47.97,229180.0,47.3584,47.3683,47.3386,47.3683,229180.0
2025-01-03 12:25:00,47.97,47.98,47.93,47.94,251870.0,47.3683,47.3781,47.3288,47.3386,251870.0
2025-01-03 12:30:00,47.94,47.96,47.93,47.95,349136.0,47.3386,47.3584,47.3288,47.3485,349136.0
2025-01-03 12:35:00,47.95,47.95,47.92,47.94,338362.0,47.3485,47.3485,47.3189,47.3386,338362.0
2025-01-03 12:40:00,47.94,47.95,47.93,47.94,290912.0,47.3386,47.3485,47.3288,47.3386,290912.0
2025-01-03 12:45:00,47.93,47.94,47.91,47.93,298560.0,47.3288,47.3386,47.309,47.3288,298560.0
2025-01-03 12:50:00,47.93,47.94,47.91,47.91,601164.0,47.3288,47.3386,47.309,47.309,601164.0
2025-01-03 12:55:00,47.92,47.93,47.91,47.92,167476.0,47.3189,47.3288,47.309,47.3189,167476.0
2025-01-03 13:00:00,47.93,47.93,47.89,47.91,254567.0,47.3288,47.3288,47.2893,47.309,254567.0
2025-01-03 13:05:00,47.91,47.92,47.9,47.91,242449.0,47.309,47.3189,47.2991,47.309,242449.0
2025-01-03 13:10:00,47.92,47.92,47.91,47.91,163440.0,47.3189,47.3189,47.309,47.309,163440.0
2025-01-03 13:15:00,47.91,47.93,47.91,47.93,186045.0,47.309,47.3288,47.309,47.3288,186045.0
2025-01-03 13:20:00,47.93,47.94,47.92,47.93,107716.0,47.3288,47.3386,47.3189,47.3288,107716.0
2025-01-03 13:25:00,47.94,47.98,47.93,47.98,67934.0,47.3386,47.3781,47.3288,47.3781,67934.0
2025-01-03 13:30:00,47.98,47.99,47.96,47.98,159431.0,47.3781,47.388,47.3584,47.3781,159431.0
2025-01-03 13:35:00,47.98,47.99,47.97,47.98,105860.0,47.3781,47.388,47.3683,47.3781,105860.0
2025-01-03 13:40:00,47.99,47.99,47.96,47.97,60880.0,47.388,47.388,47.3584,47.3683,60880.0
2025-01-03 13:45:00,47.97,47.97,47.96,47.97,32499.0,47.3683,47.3683,47.3584,47.3683,32499.0
2025-01-03 13:50:00,47.97,47.97,47.93,47.94,37986.0,47.3683,47.3683,47.3288,47.3386,37986.0
2025-01-03 13:55:00,47.94,47.96,47.93,47.95,252052.0,47.3386,47.3584,47.3288,47.3485,252052.0
2025-01-03 14:00:00,47.95,47.96,47.94,47.95,104884.0,47.3485,47.3584,47.3386,47.3485,104884.0
2025-01-03 14:05:00,47.95,47.98,47.95,47.97,151668.0,47.3485,47.3781,47.3485,47.3683,151668.0
2025-01-03 14:10:00,47.98,47.99,47.97,47.99,129744.0,47.3781,47.388,47.3683,47.388,129744.0
2025-01-03 14:15:00,47.98,48.01,47.98,48.0,96714.0,47.3781,47.4078,47.3781,47.3979,96714.0
2025-01-03 14:20:00,48.01,48.01,47.98,47.99,159063.0,47.4078,47.4078,47.3781,47.388,159063.0
2025-01-03 14:25:00,47.98,48.0,47.98,48.0,96533.0,47.3781,47.3979,47.3781,47.3979,96533.0
2025-01-03 14:30:00,48.0,48.02,47.99,48.02,90384.0,47.3979,47.4176,47.388,47.4176,90384.0
2025-01-03 14:35:00,48.02,48.03,48.01,48.03,89010.0,47.4176,47.4275,47.4078,47.4275,89010.0
2025-01-03 14:40:00,48.03,48.03,48.0,48.01,129126.0,47.4275,47.4275,47.3979,47.4078,129126.0
2025-01-03 14:45:00,48.0,48.01,47.99,48.0,97471.0,47.3979,47.4078,47.388,47.3979,97471.0
2025-01-03 14:50:00,48.0,48.0,47.96,47.97,73895.0,47.3979,47.3979,47.3584,47.3683,73895.0
2025-01-03 14:55:00,47.98,47.99,47.96,47.99,75912.0,47.3781,47.388,47.3584,47.388,75912.0
2025-01-03 15:00:00,47.98,47.98,47.95,47.97,98788.0,47.3781,47.3781,47.3485,47.3683,98788.0
2025-01-03 15:05:00,47.97,48.0,47.96,47.98,148869.0,47.3683,47.3979,47.3584,47.3781,148869.0
2025-01-03 15:10:00,47.98,48.01,47.98,48.01,93205.0,47.3781,47.4078,47.3781,47.4078,93205.0
2025-01-03 15:15:00,48.01,48.02,47.99,48.0,760970.0,47.4078,47.4176,47.388,47.3979,760970.0
2025-01-03 15:20:00,48.0,48.02,47.99,48.0,98584.0,47.3979,47.4176,47.388,47.3979,98584.0
2025-01-03 15:25:00,48.0,48.01,47.99,48.0,62554.0,47.3979,47.4078,47.388,47.3979,62554.0
2025-01-03 15:30:00,47.99,48.01,47.97,48.01,229527.0,47.388,47.4078,47.3683,47.4078,229527.0
2025-01-03 15:35:00,48.01,48.02,48.0,48.01,183800.0,47.4078,47.4176,47.3979,47.4078,183800.0
2025-01-03 15:40:00,48.01,48.01,47.99,48.0,108620.0,47.4078,47.4078,47.388,47.3979,108620.0
2025-01-03 15:45:00,48.0,48.0,47.96,47.99,110024.0,47.3979,47.3979,47.3584,47.388,110024.0
2025-01-03 15:50:00,47.98,48.0,47.97,47.99,107467.0,47.3781,47.3979,47.3683,47.388,107467.0
2025-01-03 15:55:00,47.99,48.0,47.97,48.0,183320.0,47.388,47.3979,47.3683,47.3979,183320.0
2025-01-06 09:30:00,48.48,48.5,48.43,48.46,374764.0,47.8719,47.8916,47.8225,47.8521,374764.0
2025-01-06 09:35:00,48.47,48.48,48.41,48.44,107481.0,47.862,47.8719,47.8028,47.8324,107481.0
2025-01-06 09:40:00,48.43,48.48,48.42,48.45,123888.0,47.8225,47.8719,47.8126,47.8422,123888.0
2025-01-06 09:45:00,48.45,48.58,48.45,48.57,132091.0,47.8422,47.9706,47.8422,47.9607,132091.0
2025-01-06 09:50:00,48.58,48.6,48.54,48.6,95052.0,47.9706,47.9904,47.9311,47.9904,95052.0
2025-01-06 09:55:00,48.59,48.62,48.56,48.59,100381.0,47.9805,48.0101,47.9509,47.9805,100381.0
2025-01-06 10:00:00,48.59,48.62,48.55,48.58,203071.0,47.9805,48.0101,47.941,47.9706,203071.0
2025-01-06 10:05:00,48.58,48.63,48.57,48.61,108891.0,47.9706,48.02,47.9607,48.0002,108891.0
2025-01-06 10:10:00,48.61,48.62,48.54,48.58,228084.0,48.0002,48.0101,47.9311,47.9706,228084.0
2025-01-06 10:15:00,48.58,48.58,48.5,48.54,327976.0,47.9706,47.9706,47.8916,47.9311,327976.0
2025-01-06 10:20:00,48.55,48.56,48.52,48.55,131369.0,47.941,47.9509,47.9114,47.941,131369.0
2025-01-06 10:25:00,48.55,48.58,48.53,48.58,104676.0,47.941,47.9706,47.9212,47.9706,104676.0
2025-01-06 10:30:00,48.58,48.6,48.53,48.56,153574.0,47.9706,47.9904,47.9212,47.9509,153574.0
2025-01-06 10:35:00,48.56,48.58,48.49,48.53,110452.0,47.9509,47.9706,47.8817,47.9212,110452.0
2025-01-06 10:40:00,48.53,48.56,48.51,48.54,256196.0,47.9212,47.9509,47.9015,47.9311,256196.0
2025-01-06 10:45:00,48.53,48.59,48.52,48.53,112519.0,47.9212,47.9805,47.9114,47.9212,112519.0
2025-01-06 10:50:00,48.54,48.62,48.54,48.61,110957.0,47.9311,48.0101,47.9311,48.0002,110957.0
2025-01-06 10:55:00,48.61,48.64,48.6,48.63,247334.0,48.0002,48.0299,47.9904,48.02,247334.0
2025-01-06 11:00:00,48.63,48.65,48.6,48.64,927936.0,48.02,48.0397,47.9904,48.0299,927936.0
2025-01-06 11:05:00,48.64,48.64,48.6,48.62,95687.0,48.0299,48.0299,47.9904,48.0101,95687.0
2025-01-06 11:10:00,48.63,48.65,48.61,48.65,81515.0,48.02,48.0397,48.0002,48.0397,81515.0
2025-01-06 11:15:00,48.64,48.66,48.63,48.65,135954.0,48.0299,48.0496,48.02,48.0397,135954.0
2025-01-06 11:20:00,48.66,48.69,48.65,48.68,65927.0,48.0496,48.0792,48.0397,48.0694,65927.0
2025-01-06 11:25:00,48.68,48.73,48.67,48.73,86147.0,48.0694,48.1187,48.0595,48.1187,86147.0
2025-01-06 11:30:00,48.73,48.78,48.72,48.74,281620.0,48.1187,48.1681,48.1089,48.1286,281620.0
2025-01-06 11:35:00,48.73,48.76,48.73,48.76,118983.0,48.1187,48.1484,48.1187,48.1484,118983.0
2025-01-06 11:40:00,48.76,48.77,48.73,48.73,84000.0,48.1484,48.1582,48.1187,48.1187,84000.0
2025-01-06 11:45:00,48.73,48.74,48.69,48.7,77650.0,48.1187,48.1286,48.0792,48.0891,77650.0
2025-01-06 11:50:00,48.7,48.72,48.69,48.71,173944.0,48.0891,48.1089,48.0792,48.099,173944.0
2025-01-06 11:55:00,48.71,48.73,48.69,48.73,93213.0,48.099,48.1187,48.0792,48.1187,93213.0
2025-01-06 12:00:00,48.72,48.72,48.68,48.69,105181.0,48.1089,48.1089,48.0694,48.0792,105181.0
2025-01-06 12:05:00,48.69,48.69,48.66,48.66,110483.0,48.0792,48.0792,48.0496,48.0496,110483.0
2025-01-06 12:10:00,48.66,48.67,48.63,48.65,206052.0,48.0496,48.0595,48.02,48.0397,206052.0
2025-01-06 12:15:00,48.64,48.67,48.63,48.65,84845.0,48.0299,48.0595,48.02,48.0397,84845.0
2025-01-06 12:20:00,48.65,48.65,48.62,48.65,143958.0,48.0397,48.0397,48.0101,48.0397,143958.0
2025-01-06 12:25:00,48.65,48.67,48.63,48.64,181955.0,48.0397,48.0595,48.02,48.0299,181955.0
2025-01-06 12:30:00,48.64,48.65,48.6,48.64,57620.0,48.0299,48.0397,47.9904,48.0299,57620.0
2025-01-06 12:35:00,48.64,48.64,48.6,48.61,47595.0,48.0299,48.0299,47.9904,48.0002,47595.0
2025-01-06 12:40:00,48.61,48.62,48.58,48.6,79162.0,48.0002,48.0101,47.9706,47.9904,79162.0
2025-01-06 12:45:00,48.6,48.62,48.58,48.59,286498.0,47.9904,48.0101,47.9706,47.9805,286498.0
2025-01-06 12:50:00,48.6,48.62,48.56,48.61,147362.0,47.9904,48.0101,47.9509,48.0002,147362.0
2025-01-06 12:55:00,48.61,48.63,48.59,48.63,313814.0,48.0002,48.02,47.9805,48.02,313814.0
2025-01-06 13:00:00,48.63,48.63,48.55,48.56,105274.0,48.02,48.02,47.941,47.9509,105274.0
2025-01-06 13:05:00,48.56,48.59,48.53,48.55,68048.0,47.9509,47.9805,47.9212,47.941,68048.0
2025-01-06 13:10:00,48.54,48.57,48.53,48.57,109847.0,47.9311,47.9607,47.9212,47.9607,109847.0
2025-01-06 13:15:00,48.57,48.58,48.54,48.57,102302.0,47.9607,47.9706,47.9311,47.9607,102302.0
2025-01-06 13:20:00,48.58,48.59,48.55,48.57,67780.0,47.9706,47.9805,47.941,47.9607,67780.0
2025-01-06 13:25:00,48.58,48.59,48.56,48.57,41290.0,47.9706,47.9805,47.9509,47.9607,41290.0
2025-01-06 13:30:00,48.58,48.59,48.54,48.55,103674.0,47.9706,47.9805,47.9311,47.941,103674.0
2025-01-06 13:35:00,48.55,48.56,48.53,48.55,68224.0,47.941,47.9509,47.9212,47.941,68224.0
2025-01-06 13:40:00,48.55,48.56,48.51,48.54,199420.0,47.941,47.9509,47.9015,47.9311,199420.0
2025-01-06 13:45:00,48.54,48.54,48.5,48.5,211422.0,47.9311,47.9311,47.8916,47.8916,211422.0
2025-01-06 13:50:00,48.5,48.53,48.49,48.52,128131.0,47.8916,47.9212,47.8817,47.9114,128131.0
2025-01-06 13:55:00,48.51,48.53,48.47,48.48,70318.0,47.9015,47.9212,47.862,47.8719,70318.0
2025-01-06 14:00:00,48.48,48.49,48.43,48.45,82473.0,47.8719,47.8817,47.8225,47.8422,82473.0
2025-01-06 14:05:00,48.46,48.5,48.45,48.49,85663.0,47.8521,47.8916,47.8422,47.8817,85663.0
2025-01-06 14:10:00,48.48,48.5,48.47,48.5,127290.0,47.8719,47.8916,47.862,47.8916,127290.0
2025-01-06 14:15:00,48.5,48.53,48.48,48.52,97181.0,47.8916,47.9212,47.8719,47.9114,97181.0
2025-01-06 14:20:00,48.52,48.53,48.5,48.52,88795.0,47.9114,47.9212,47.8916,47.9114,88795.0
2025-01-06 14:25:00,48.52,48.53,48.49,48.49,105754.0,47.9114,47.9212,47.8817,47.8817,105754.0
2025-01-06 14:30:00,48.5,48.52,48.48,48.5,107516.0,47.8916,47.9114,47.8719,47.8916,107516.0
2025-01-06 14:35:00,48.5,48.51,48.48,48.5,142916.0,47.8916,47.9015,47.8719,47.8916,142916.0
2025-01-06 14:40:00,48.5,48.52,48.49,48.51,139362.0,47.8916,47.9114,47.8817,47.9015,139362.0
2025-01-06 14:45:00,48.52,48.53,48.49,48.52,108251.0,47.9114,47.9212,47.8817,47.9114,108251.0
2025-01-06 14:50:00,48.52,48.52,48.48,48.5,117808.0,47.9114,47.9114,47.8719,47.8916,117808.0
2025-01-06 14:55:00,48.5,48.5,48.44,48.45,77754.0,47.8916,47.8916,47.8324,47.8422,77754.0
2025-01-06 15:00:00,48.45,48.48,48.43,48.47,86677.0,47.8422,47.8719,47.8225,47.862,86677.0
2025-01-06 15:05:00,48.46,48.48,48.44,48.46,164682.0,47.8521,47.8719,47.8324,47.8521,164682.0
2025-01-06 15:10:00,48.46,48.47,48.44,48.46,100757.0,47.8521,47.862,47.8324,47.8521,100757.0
2025-01-06 15:15:00,48.46,48.46,48.42,48.44,145546.0,47.8521,47.8521,47.8126,47.8324,145546.0
2025-01-06 15:20:00,48.43,48.47,48.41,48.47,84716.0,47.8225,47.862,47.8028,47.862,84716.0
2025-01-06 15:25:00,48.46,48.46,48.44,48.44,112110.0,47.8521,47.8521,47.8324,47.8324,112110.0
2025-01-06 15:30:00,48.45,48.47,48.42,48.43,153925.0,47.8422,47.862,47.8126,47.8225,153925.0
2025-01-06 15:35:00,48.43,48.47,48.42,48.43,135183.0,47.8225,47.862,47.8126,47.8225,135183.0
2025-01-06 15:40:00,48.44,48.44,48.42,48.43,145581.0,47.8324,47.8324,47.8126,47.8225,145581.0
2025-01-06 15:45:00,48.44,48.44,48.4,48.41,138376.0,47.8324,47.8324,47.7929,47.8028,138376.0
2025-01-06 15:50:00,48.41,48.45,48.41,48.43,108231.0,47.8028,47.8422,47.8028,47.8225,108231.0
2025-01-06 15:55:00,48.43,48.47,48.43,48.46,249479.0,47.8225,47.862,47.8225,47.8521,249479.0
2025-01-07 09:30:00,48.79,48.86,48.78,48.79,397898.0,48.178,48.2471,48.1681,48.178,397898.0
2025-01-07 09:35:00,48.79,48.8,48.76,48.78,142217.0,48.178,48.1879,48.1484,48.1681,142217.0
2025-01-07 09:40:00,48.78,48.8,48.76,48.76,128682.0,48.1681,48.1879,48.1484,48.1484,128682.0
2025-01-07 09:45:00,48.77,48.8,48.75,48.76,157970.0,48.1582,48.1879,48.1385,48.1484,157970.0
2025-01-07 09:50:00,48.76,48.78,48.75,48.76,102572.0,48.1484,48.1681,48.1385,48.1484,102572.0
2025-01-07 09:55:00,48.75,48.78,48.74,48.76,79297.0,48.1385,48.1681,48.1286,48.1484,79297.0
2025-01-07 10:00:00,48.76,48.76,48.53,48.54,349539.0,48.1484,48.1484,47.9212,47.9311,349539.0
2025-01-07 10:05:00,48.54,48.55,48.47,48.47,172158.0,47.9311,47.941,47.862,47.862,172158.0
2025-01-07 10:10:00,48.47,48.54,48.47,48.5,282691.0,47.862,47.9311,47.862,47.8916,282691.0
2025-01-07 10:15:00,48.49,48.53,48.44,48.53,179475.0,47.8817,47.9212,47.8324,47.9212,179475.0
2025-01-07 10:20:00,48.53,48.59,48.52,48.59,178575.0,47.9212,47.9805,47.9114,47.9805,178575.0
2025-01-07 10:25:00,48.59,48.64,48.57,48.59,220251.0,47.9805,48.0299,47.9607,47.9805,220251.0
2025-01-07 10:30:00,48.59,48.61,48.52,48.53,107489.0,47.9805,48.0002,47.9114,47.9212,107489.0
2025-01-07 10:35:00,48.54,48.59,48.43,48.45,128611.0,47.9311,47.9805,47.8225,47.8422,128611.0
2025-01-07 10:40:00,48.46,48.48,48.43,48.44,112442.0,47.8521,47.8719,47.8225,47.8324,112442.0
2025-01-07 10:45:00,48.44,48.44,48.37,48.43,113056.0,47.8324,47.8324,47.7633,47.8225,113056.0
2025-01-07 10:50:00,48.43,48.51,48.42,48.48,88193.0,47.8225,47.9015,47.8126,47.8719,88193.0
2025-01-07 10:55:00,48.48,48.57,48.48,48.57,113935.0,47.8719,47.9607,47.8719,47.9607,113935.0
2025-01-07 11:00:00,48.56,48.59,48.55,48.56,106863.0,47.9509,47.9805,47.941,47.9509,106863.0
2025-01-07 11:05:00,48.57,48.6,48.54,48.58,53750.0,47.9607,47.9904,47.9311,47.9706,53750.0
2025-01-07 11:10:00,48.58,48.58,48.53,48.53,124093.0,47.9706,47.9706,47.9212,47.9212,124093.0
2025-01-07 11:15:00,48.53,48.56,48.52,48.55,75977.0,47.9212,47.9509,47.9114,47.941,75977.0
2025-01-07 11:20:00,48.55,48.57,48.5,48.54,76002.0,47.941,47.9607,47.8916,47.9311,76002.0
2025-01-07 11:25:00,48.54,48.57,48.52,48.55,82612.0,47.9311,47.9607,47.9114,47.941,82612.0
2025-01-07 11:30:00,48.55,48.61,48.51,48.52,105999.0,47.941,48.0002,47.9015,47.9114,105999.0
2025-01-07 11:35:00,48.53,48.58,48.49,48.57,93561.0,47.9212,47.9706,47.8817,47.9607,93561.0
2025-01-07 11:40:00,48.59,48.61,48.55,48.58,88584.0,47.9805,48.0002,47.941,47.9706,88584.0
2025-01-07 11:45:00,48.57,48.61,48.56,48.56,124489.0,47.9607,48.0002,47.9509,47.9509,124489.0
2025-01-07 11:50:00,48.56,48.57,48.48,48.48,150815.0,47.9509,47.9607,47.8719,47.8719,150815.0
2025-01-07 11:55:00,48.48,48.51,48.48,48.49,112495.0,47.8719,47.9015,47.8719,47.8817,112495.0
2025-01-07 12:00:00,48.5,48.54,48.49,48.51,77224.0,47.8916,47.9311,47.8817,47.9015,77224.0
2025-01-07 12:05:00,48.52,48.53,48.49,48.51,273299.0,47.9114,47.9212,47.8817,47.9015,273299.0
2025-01-07 12:10:00,48.5,48.53,48.48,48.53,248233.0,47.8916,47.9212,47.8719,47.9212,248233.0
2025-01-07 12:15:00,48.53,48.59,48.52,48.58,135554.0,47.9212,47.9805,47.9114,47.9706,135554.0
2025-01-07 12:20:00,48.56,48.57,48.47,48.52,99812.0,47.9509,47.9607,47.862,47.9114,99812.0
2025-01-07 12:25:00,48.52,48.52,48.48,48.5,135890.0,47.9114,47.9114,47.8719,47.8916,135890.0
2025-01-07 12:30:00,48.51,48.57,48.5,48.55,108354.0,47.9015,47.9607,47.8916,47.941,108354.0
2025-01-07 12:35:00,48.55,48.55,48.49,48.52,210874.0,47.941,47.941,47.8817,47.9114,210874.0
2025-01-07 12:40:00,48.52,48.53,48.48,48.48,93880.0,47.9114,47.9212,47.8719,47.8719,93880.0
2025-01-07 12:45:00,48.49,48.49,48.45,48.47,153256.0,47.8817,47.8817,47.8422,47.862,153256.0
2025-01-07 12:50:00,48.47,48.49,48.45,48.49,175395.0,47.862,47.8817,47.8422,47.8817,175395.0
2025-01-07 12:55:00,48.48,48.52,48.47,48.52,102819.0,47.8719,47.9114,47.862,47.9114,102819.0
2025-01-07 13:00:00,48.51,48.56,48.5,48.52,79564.0,47.9015,47.9509,47.8916,47.9114,79564.0
2025-01-07 13:05:00,48.53,48.56,48.52,48.55,114843.0,47.9212,47.9509,47.9114,47.941,114843.0
2025-01-07 13:10:00,48.55,48.56,48.53,48.55,79443.0,47.941,47.9509,47.9212,47.941,79443.0
2025-01-07 13:15:00,48.55,48.59,48.53,48.58,93515.0,47.941,47.9805,47.9212,47.9706,93515.0
2025-01-07 13:20:00,48.57,48.58,48.55,48.56,96595.0,47.9607,47.9706,47.941,47.9509,96595.0
2025-01-07 13:25:00,48.56,48.58,48.55,48.57,89106.0,47.9509,47.9706,47.941,47.9607,89106.0
2025-01-07 13:30:00,48.57,48.57,48.53,48.55,115414.0,47.9607,47.9607,47.9212,47.941,115414.0
2025-01-07 13:35:00,48.55,48.55,48.5,48.52,48297.0,47.941,47.941,47.8916,47.9114,48297.0
2025-01-07 13:40:00,48.52,48.53,48.47,48.48,67856.0,47.9114,47.9212,47.862,47.8719,67856.0
2025-01-07 13:45:00,48.48,48.5,48.47,48.48,52338.0,47.8719,47.8916,47.862,47.8719,52338.0
2025-01-07 13:50:00,48.49,48.5,48.47,48.48,63169.0,47.8817,47.8916,47.862,47.8719,63169.0
2025-01-07 13:55:00,48.47,48.49,48.46,48.48,147320.0,47.862,47.8817,47.8521,47.8719,147320.0
2025-01-07 14:00:00,48.47,48.5,48.46,48.49,104627.0,47.862,47.8916,47.8521,47.8817,104627.0
2025-01-07 14:05:00,48.49,48.5,48.47,48.5,110876.0,47.8817,47.8916,47.862,47.8916,110876.0
2025-01-07 14:10:00,48.5,48.52,48.49,48.5,82847.0,47.8916,47.9114,47.8817,47.8916,82847.0
2025-01-07 14:15:00,48.5,48.51,48.47,48.48,151959.0,47.8916,47.9015,47.862,47.8719,151959.0
2025-01-07 14:20:00,48.49,48.5,48.46,48.47,68377.0,47.8817,47.8916,47.8521,47.862,68377.0
2025-01-07 14:25:00,48.48,48.5,48.48,48.5,96669.0,47.8719,47.8916,47.8719,47.8916,96669.0
2025-01-07 14:30:00,48.5,48.5,48.46,48.47,62842.0,47.8916,47.8916,47.8521,47.862,62842.0
2025-01-07 14:35:00,48.47,48.48,48.42,48.43,270083.0,47.862,47.8719,47.8126,47.8225,270083.0
2025-01-07 14:40:00,48.43,48.48,48.41,48.48,132036.0,47.8225,47.8719,47.8028,47.8719,132036.0
2025-01-07 14:45:00,48.47,48.49,48.43,48.44,91514.0,47.862,47.8817,47.8225,47.8324,91514.0
2025-01-07 14:50:00,48.44,48.47,48.44,48.45,96522.0,47.8324,47.862,47.8324,47.8422,96522.0
2025-01-07 14:55:00,48.45,48.45,48.41,48.42,125840.0,47.8422,47.8422,47.8028,47.8126,125840.0
2025-01-07 15:00:00,48.42,48.43,48.38,48.39,358977.0,47.8126,47.8225,47.7731,47.783,358977.0
2025-01-07 15:05:00,48.38,48.39,48.36,48.37,356156.0,47.7731,47.783,47.7534,47.7633,356156.0
2025-01-07 15:10:00,48.37,48.37,48.33,48.35,115081.0,47.7633,47.7633,47.7238,47.7435,115081.0
2025-01-07 15:15:00,48.36,48.37,48.33,48.34,183751.0,47.7534,47.7633,47.7238,47.7336,183751.0
2025-01-07 15:20:00,48.33,48.34,48.28,48.29,166900.0,47.7238,47.7336,47.6744,47.6843,166900.0
2025-01-07 15:25:00,48.29,48.3,48.28,48.29,97756.0,47.6843,47.6941,47.6744,47.6843,97756.0
2025-01-07 15:30:00,48.29,48.3,48.26,48.26,142977.0,47.6843,47.6941,47.6546,47.6546,142977.0
2025-01-07 15:35:00,48.26,48.28,48.23,48.28,120224.0,47.6546,47.6744,47.625,47.6744,120224.0
2025-01-07 15:40:00,48.28,48.32,48.28,48.28,207789.0,47.6744,47.7139,47.6744,47.6744,207789.0
2025-01-07 15:45:00,48.29,48.32,48.27,48.31,126517.0,47.6843,47.7139,47.6645,47.704,126517.0
2025-01-07 15:50:00,48.32,48.35,48.31,48.33,234355.0,47.7139,47.7435,47.704,47.7238,234355.0
2025-01-07 15:55:00,48.34,48.35,48.31,48.31,336461.0,47.7336,47.7435,47.704,47.704,336461.0
2025-01-08 09:30:00,48.08,48.08,47.99,48.01,175845.0,47.4769,47.4769,47.388,47.4078,175845.0
2025-01-08 09:35:00,48.01,48.04,47.96,47.96,80268.0,47.4078,47.4374,47.3584,47.3584,80268.0
2025-01-08 09:40:00,47.96,47.99,47.92,47.95,40123.0,47.3584,47.388,47.3189,47.3485,40123.0
2025-01-08 09:45:00,47.95,48.02,47.93,48.01,133472.0,47.3485,47.4176,47.3288,47.4078,133472.0
2025-01-08 09:50:00,48.01,48.06,47.94,47.97,97133.0,47.4078,47.4571,47.3386,47.3683,97133.0
2025-01-08 09:55:00,47.97,47.99,47.95,47.98,48391.0,47.3683,47.388,47.3485,47.3781,48391.0
2025-01-08 10:00:00,47.97,48.11,47.97,48.1,195436.0,47.3683,47.5065,47.3683,47.4966,195436.0
2025-01-08 10:05:00,48.09,48.15,48.09,48.1,88068.0,47.4868,47.546,47.4868,47.4966,88068.0
2025-01-08 10:10:00,48.1,48.12,48.03,48.05,210106.0,47.4966,47.5164,47.4275,47.4473,210106.0
2025-01-08 10:15:00,48.05,48.06,48.01,48.04,67457.0,47.4473,47.4571,47.4078,47.4374,67457.0
2025-01-08 10:20:00,48.04,48.06,47.99,48.06,77001.0,47.4374,47.4571,47.388,47.4571,77001.0
2025-01-08 10:25:00,48.06,48.08,48.02,48.02,57501.0,47.4571,47.4769,47.4176,47.4176,57501.0
2025-01-08 10:30:00,48.02,48.06,48.01,48.04,67097.0,47.4176,47.4571,47.4078,47.4374,67097.0
2025-01-08 10:35:00,48.05,48.12,48.05,48.06,43149.0,47.4473,47.5164,47.4473,47.4571,43149.0
2025-01-08 10:40:00,48.06,48.09,48.02,48.07,197430.0,47.4571,47.4868,47.4176,47.467,197430.0
2025-01-08 10:45:00,48.09,48.09,48.04,48.08,49378.0,47.4868,47.4868,47.4374,47.4769,49378.0
2025-01-08 10:50:00,48.08,48.13,48.07,48.12,73560.0,47.4769,47.5263,47.467,47.5164,73560.0
2025-01-08 10:55:00,48.12,48.15,48.11,48.15,46163.0,47.5164,47.546,47.5065,47.546,46163.0
2025-01-08 11:00:00,48.16,48.16,48.12,48.13,91798.0,47.5559,47.5559,47.5164,47.5263,91798.0
2025-01-08 11:05:00,48.13,48.14,48.07,48.12,216985.0,47.5263,47.5361,47.467,47.5164,216985.0
2025-01-08 11:10:00,48.12,48.15,48.11,48.13,54435.0,47.5164,47.546,47.5065,47.5263,54435.0
2025-01-08 11:15:00,48.14,48.15,48.11,48.15,83518.0,47.5361,47.546,47.5065,47.546,83518.0
2025-01-08 11:20:00,48.15,48.21,48.15,48.18,161156.0,47.546,47.6053,47.546,47.5756,161156.0
2025-01-08 11:25:00,48.19,48.19,48.14,48.16,99557.0,47.5855,47.5855,47.5361,47.5559,99557.0
2025-01-08 11:30:00,48.17,48.21,48.16,48.2,103224.0,47.5658,47.6053,47.5559,47.5954,103224.0
2025-01-08 11:35:00,48.2,48.25,48.2,48.25,69723.0,47.5954,47.6448,47.5954,47.6448,69723.0
2025-01-08 11:40:00,48.26,48.28,48.22,48.26,76799.0,47.6546,47.6744,47.6151,47.6546,76799.0
2025-01-08 11:45:00,48.25,48.25,48.21,48.25,69248.0,47.6448,47.6448,47.6053,47.6448,69248.0
2025-01-08 11:50:00,48.25,48.27,48.23,48.24,109165.0,47.6448,47.6645,47.625,47.6349,109165.0
2025-01-08 11:55:00,48.26,48.27,48.23,48.26,91766.0,47.6546,47.6645,47.625,47.6546,91766.0
2025-01-08 12:00:00,48.26,48.27,48.2,48.2,86508.0,47.6546,47.6645,47.5954,47.5954,86508.0
2025-01-08 12:05:00,48.2,48.21,48.16,48.18,177833.0,47.5954,47.6053,47.5559,47.5756,177833.0
2025-01-08 12:10:00,48.18,48.18,48.1,48.11,117478.0,47.5756,47.5756,47.4966,47.5065,117478.0
2025-01-08 12:15:00,48.12,48.14,48.1,48.12,73282.0,47.5164,47.5361,47.4966,47.5164,73282.0
2025-01-08 12:20:00,48.12,48.13,48.06,48.09,154236.0,47.5164,47.5263,47.4571,47.4868,154236.0
2025-01-08 12:25:00,48.09,48.1,48.01,48.03,90293.0,47.4868,47.4966,47.4078,47.4275,90293.0
2025-01-08 12:30:00,48.04,48.06,48.01,48.04,119742.0,47.4374,47.4571,47.4078,47.4374,119742.0
2025-01-08 12:35:00,48.04,48.05,48.0,48.02,89965.0,47.4374,47.4473,47.3979,47.4176,89965.0
2025-01-08 12:40:00,48.01,48.07,48.01,48.06,99328.0,47.4078,47.467,47.4078,47.4571,99328.0
2025-01-08 12:45:00,48.07,48.07,48.02,48.03,81216.0,47.467,47.467,47.4176,47.4275,81216.0
2025-01-08 12:50:00,48.03,48.09,48.02,48.08,47315.0,47.4275,47.4868,47.4176,47.4769,47315.0
2025-01-08 12:55:00,48.09,48.11,48.07,48.09,67165.0,47.4868,47.5065,47.467,47.4868,67165.0
2025-01-08 13:00:00,48.09,48.17,48.08,48.16,95589.0,47.4868,47.5658,47.4769,47.5559,95589.0
2025-01-08 13:05:00,48.16,48.18,48.13,48.16,100356.0,47.5559,47.5756,47.5263,47.5559,100356.0
2025-01-08 13:10:00,48.16,48.18,48.14,48.16,87618.0,47.5559,47.5756,47.5361,47.5559,87618.0
2025-01-08 13:15:00,48.15,48.18,48.15,48.15,67689.0,47.546,47.5756,47.546,47.546,67689.0
2025-01-08 13:20:00,48.16,48.19,48.14,48.19,75267.0,47.5559,47.5855,47.5361,47.5855,75267.0
2025-01-08 13:25:00,48.18,48.24,48.18,48.2,127403.0,47.5756,47.6349,47.5756,47.5954,127403.0
2025-01-08 13:30:00,48.2,48.21,48.17,48.17,94142.0,47.5954,47.6053,47.5658,47.5658,94142.0
2025-01-08 13:35:00,48.18,48.23,48.17,48.22,31678.0,47.5756,47.625,47.5658,47.6151,31678.0
2025-01-08 13:40:00,48.22,48.22,48.19,48.22,36354.0,47.6151,47.6151,47.5855,47.6151,36354.0
2025-01-08 13:45:00,48.21,48.21,48.16,48.17,47590.0,47.6053,47.6053,47.5559,47.5658,47590.0
2025-01-08 13:50:00,48.16,48.17,48.08,48.1,93174.0,47.5559,47.5658,47.4769,47.4966,93174.0
2025-01-08 13:55:00,48.1,48.14,48.09,48.14,93398.0,47.4966,47.5361,47.4868,47.5361,93398.0
2025-01-08 14:00:00,48.14,48.14,48.1,48.14,91330.0,47.5361,47.5361,47.4966,47.5361,91330.0
2025-01-08 14:05:00,48.14,48.25,48.13,48.25,311784.0,47.5361,47.6448,47.5263,47.6448,311784.0
2025-01-08 14:10:00,48.25,48.25,48.16,48.17,227519.0,47.6448,47.6448,47.5559,47.5658,227519.0
2025-01-08 14:15:00,48.16,48.26,48.16,48.26,235743.0,47.5559,47.6546,47.5559,47.6546,235743.0
2025-01-08 14:20:00,48.26,48.3,48.25,48.29,197661.0,47.6546,47.6941,47.6448,47.6843,197661.0
2025-01-08 14:25:00,48.28,48.33,48.26,48.32,132675.0,47.6744,47.7238,47.6546,47.7139,132675.0
2025-01-08 14:30:00,48.31,48.31,48.23,48.23,107217.0,47.704,47.704,47.625,47.625,107217.0
2025-01-08 14:35:00,48.24,48.26,48.2,48.21,209703.0,47.6349,47.6546,47.5954,47.6053,209703.0
2025-01-08 14:40:00,48.21,48.22,48.18,48.2,139501.0,47.6053,47.6151,47.5756,47.5954,139501.0
2025-01-08 14:45:00,48.19,48.22,48.19,48.21,124992.0,47.5855,47.6151,47.5855,47.6053,124992.0
2025-01-08 14:50:00,48.22,48.23,48.18,48.19,103836.0,47.6151,47.625,47.5756,47.5855,103836.0
2025-01-08 14:55:00,48.19,48.22,48.18,48.2,247110.0,47.5855,47.6151,47.5756,47.5954,247110.0
2025-01-08 15:00:00,48.21,48.23,48.18,48.21,285766.0,47.6053,47.625,47.5756,47.6053,285766.0
2025-01-08 15:05:00,48.22,48.22,48.18,48.2,77288.0,47.6151,47.6151,47.5756,47.5954,77288.0
2025-01-08 15:10:00,48.2,48.21,48.17,48.17,221281.0,47.5954,47.6053,47.5658,47.5658,221281.0
2025-01-08 15:15:00,48.18,48.23,48.17,48.22,176751.0,47.5756,47.625,47.5658,47.6151,176751.0
2025-01-08 15:20:00,48.23,48.24,48.21,48.23,220099.0,47.625,47.6349,47.6053,47.625,220099.0
2025-01-08 15:25:00,48.23,48.25,48.21,48.24,261018.0,47.625,47.6448,47.6053,47.6349,261018.0
2025-01-08 15:30:00,48.24,48.25,48.21,48.22,324316.0,47.6349,47.6448,47.6053,47.6151,324316.0
2025-01-08 15:35:00,48.22,48.23,48.2,48.22,134038.0,47.6151,47.625,47.5954,47.6151,134038.0
2025-01-08 15:40:00,48.21,48.25,48.21,48.25,187659.0,47.6053,47.6448,47.6053,47.6448,187659.0
2025-01-08 15:45:00,48.25,48.26,48.24,48.26,155962.0,47.6448,47.6546,47.6349,47.6546,155962.0
2025-01-08 15:50:00,48.26,48.29,48.26,48.28,99416.0,47.6546,47.6843,47.6546,47.6744,99416.0
2025-01-08 15:55:00,48.29,48.29,48.25,48.26,199489.0,47.6843,47.6843,47.6448,47.6546,199489.0
2025-01-10 09:30:00,47.99,47.99,47.79,47.83,871450.0,47.388,47.388,47.1905,47.23,871450.0
2025-01-10 09:35:00,47.84,47.88,47.75,47.77,263276.0,47.2399,47.2794,47.151,47.1708,263276.0
2025-01-10 09:40:00,47.78,47.86,47.75,47.83,66224.0,47.1807,47.2596,47.151,47.23,66224.0
2025-01-10 09:45:00,47.84,47.86,47.72,47.73,120070.0,47.2399,47.2596,47.1214,47.1313,120070.0
2025-01-10 09:50:00,47.72,47.76,47.68,47.69,79027.0,47.1214,47.1609,47.0819,47.0918,79027.0
2025-01-10 09:55:00,47.7,47.75,47.69,47.73,260740.0,47.1017,47.151,47.0918,47.1313,260740.0
2025-01-10 10:00:00,47.73,47.74,47.53,47.58,470620.0,47.1313,47.1412,46.9338,46.9832,470620.0
2025-01-10 10:05:00,47.59,47.62,47.49,47.51,315963.0,46.993,47.0227,46.8943,46.914,315963.0
2025-01-10 10:10:00,47.51,47.6,47.5,47.59,292465.0,46.914,47.0029,46.9042,46.993,292465.0
2025-01-10 10:15:00,47.6,47.71,47.59,47.68,144740.0,47.0029,47.1115,46.993,47.0819,144740.0
2025-01-10 10:20:00,47.68,47.76,47.67,47.76,193498.0,47.0819,47.1609,47.072,47.1609,193498.0
2025-01-10 10:25:00,47.75,47.76,47.7,47.75,165501.0,47.151,47.1609,47.1017,47.151,165501.0
2025-01-10 10:30:00,47.75,47.79,47.71,47.74,110296.0,47.151,47.1905,47.1115,47.1412,110296.0
2025-01-10 10:35:00,47.73,47.76,47.69,47.74,103203.0,47.1313,47.1609,47.0918,47.1412,103203.0
2025-01-10 10:40:00,47.74,47.74,47.65,47.66,345694.0,47.1412,47.1412,47.0523,47.0622,345694.0
2025-01-10 10:45:00,47.66,47.74,47.64,47.69,177673.0,47.0622,47.1412,47.0424,47.0918,177673.0
2025-01-10 10:50:00,47.69,47.7,47.59,47.64,655617.0,47.0918,47.1017,46.993,47.0424,655617.0
2025-01-10 10:55:00,47.64,47.65,47.59,47.59,177479.0,47.0424,47.0523,46.993,46.993,177479.0
2025-01-10 11:00:00,47.6,47.6,47.51,47.51,169634.0,47.0029,47.0029,46.914,46.914,169634.0
2025-01-10 11:05:00,47.52,47.54,47.48,47.5,194743.0,46.9239,46.9437,46.8844,46.9042,194743.0
2025-01-10 11:10:00,47.5,47.52,47.46,47.49,145530.0,46.9042,46.9239,46.8647,46.8943,145530.0
2025-01-10 11:15:00,47.48,47.52,47.44,47.46,133582.0,46.8844,46.9239,46.8449,46.8647,133582.0
2025-01-10 11:20:00,47.46,47.51,47.45,47.5,75142.0,46.8647,46.914,46.8548,46.9042,75142.0
2025-01-10 11:25:00,47.51,47.53,47.45,47.48,114767.0,46.914,46.9338,46.8548,46.8844,114767.0
2025-01-10 11:30:00,47.47,47.49,47.44,47.46,74043.0,46.8745,46.8943,46.8449,46.8647,74043.0
2025-01-10 11:35:00,47.46,47.48,47.42,47.45,115583.0,46.8647,46.8844,46.8252,46.8548,115583.0
2025-01-10 11:40:00,47.44,47.54,47.44,47.53,147926.0,46.8449,46.9437,46.8449,46.9338,147926.0
2025-01-10 11:45:00,47.52,47.54,47.48,47.52,90542.0,46.9239,46.9437,46.8844,46.9239,90542.0
2025-01-10 11:50:00,47.51,47.55,47.51,47.53,547060.0,46.914,46.9535,46.914,46.9338,547060.0
2025-01-10 11:55:00,47.52,47.52,47.44,47.45,248643.0,46.9239,46.9239,46.8449,46.8548,248643.0
2025-01-10 12:00:00,47.45,47.47,47.42,47.42,116669.0,46.8548,46.8745,46.8252,46.8252,116669.0
2025-01-10 12:05:00,47.43,47.46,47.42,47.46,114792.0,46.835,46.8647,46.8252,46.8647,114792.0
2025-01-10 12:10:00,47.46,47.48,47.44,47.47,230331.0,46.8647,46.8844,46.8449,46.8745,230331.0
2025-01-10 12:15:00,47.47,47.5,47.45,47.48,249386.0,46.8745,46.9042,46.8548,46.8844,249386.0
2025-01-10 12:20:00,47.49,47.49,47.44,47.47,66488.0,46.8943,46.8943,46.8449,46.8745,66488.0
2025-01-10 12:25:00,47.48,47.52,47.47,47.52,88777.0,46.8844,46.9239,46.8745,46.9239,88777.0
2025-01-10 12:30:00,47.52,47.55,47.51,47.55,117628.0,46.9239,46.9535,46.914,46.9535,117628.0
2025-01-10 12:35:00,47.55,47.59,47.52,47.57,116042.0,46.9535,46.993,46.9239,46.9733,116042.0
2025-01-10 12:40:00,47.57,47.6,47.56,47.59,123763.0,46.9733,47.0029,46.9634,46.993,123763.0
2025-01-10 12:45:00,47.59,47.61,47.57,47.59,98800.0,46.993,47.0128,46.9733,46.993,98800.0
2025-01-10 12:50:00,47.59,47.6,47.57,47.59,63801.0,46.993,47.0029,46.9733,46.993,63801.0
2025-01-10 12:55:00,47.6,47.64,47.59,47.63,104307.0,47.0029,47.0424,46.993,47.0325,104307.0
2025-01-10 13:00:00,47.62,47.63,47.58,47.59,554768.0,47.0227,47.0325,46.9832,46.993,554768.0
2025-01-10 13:05:00,47.59,47.63,47.58,47.62,148670.0,46.993,47.0325,46.9832,47.0227,148670.0
2025-01-10 13:10:00,47.63,47.64,47.61,47.62,179718.0,47.0325,47.0424,47.0128,47.0227,179718.0
2025-01-10 13:15:00,47.62,47.63,47.59,47.61,125200.0,47.0227,47.0325,46.993,47.0128,125200.0
2025-01-10 13:20:00,47.62,47.68,47.61,47.67,124751.0,47.0227,47.0819,47.0128,47.072,124751.0
2025-01-10 13:25:00,47.68,47.69,47.65,47.66,154284.0,47.0819,47.0918,47.0523,47.0622,154284.0
2025-01-10 13:30:00,47.66,47.67,47.62,47.65,324464.0,47.0622,47.072,47.0227,47.0523,324464.0
2025-01-10 13:35:00,47.66,47.68,47.65,47.68,129546.0,47.0622,47.0819,47.0523,47.0819,129546.0
2025-01-10 13:40:00,47.68,47.69,47.65,47.67,59604.0,47.0819,47.0918,47.0523,47.072,59604.0
2025-01-10 13:45:00,47.68,47.69,47.65,47.69,90944.0,47.0819,47.0918,47.0523,47.0918,90944.0
2025-01-10 13:50:00,47.68,47.69,47.65,47.67,108884.0,47.0819,47.0918,47.0523,47.072,108884.0
2025-01-10 13:55:00,47.67,47.71,47.66,47.7,79642.0,47.072,47.1115,47.0622,47.1017,79642.0
2025-01-10 14:00:00,47.71,47.71,47.63,47.64,41450.0,47.1115,47.1115,47.0325,47.0424,41450.0
2025-01-10 14:05:00,47.64,47.64,47.58,47.58,115461.0,47.0424,47.0424,46.9832,46.9832,115461.0
2025-01-10 14:10:00,47.58,47.62,47.57,47.61,217150.0,46.9832,47.0227,46.9733,47.0128,217150.0
2025-01-10 14:15:00,47.6,47.62,47.59,47.62,132855.0,47.0029,47.0227,46.993,47.0227,132855.0
2025-01-10 14:20:00,47.61,47.62,47.58,47.61,107330.0,47.0128,47.0227,46.9832,47.0128,107330.0
2025-01-10 14:25:00,47.61,47.65,47.6,47.63,116547.0,47.0128,47.0523,47.0029,47.0325,116547.0
2025-01-10 14:30:00,47.62,47.62,47.58,47.59,108764.0,47.0227,47.0227,46.9832,46.993,108764.0
2025-01-10 14:35:00,47.6,47.62,47.58,47.62,104110.0,47.0029,47.0227,46.9832,47.0227,104110.0
2025-01-10 14:40:00,47.61,47.63,47.6,47.61,167768.0,47.0128,47.0325,47.0029,47.0128,167768.0
2025-01-10 14:45:00,47.61,47.62,47.58,47.58,85007.0,47.0128,47.0227,46.9832,46.9832,85007.0
2025-01-10 14:50:00,47.59,47.63,47.58,47.62,99539.0,46.993,47.0325,46.9832,47.0227,99539.0
2025-01-10 14:55:00,47.61,47.64,47.6,47.62,91231.0,47.0128,47.0424,47.0029,47.0227,91231.0
2025-01-10 15:00:00,47.62,47.62,47.57,47.6,254463.0,47.0227,47.0227,46.9733,47.0029,254463.0
2025-01-10 15:05:00,47.6,47.62,47.59,47.6,121077.0,47.0029,47.0227,46.993,47.0029,121077.0
2025-01-10 15:10:00,47.59,47.6,47.53,47.53,162494.0,46.993,47.0029,46.9338,46.9338,162494.0
2025-01-10 15:15:00,47.53,47.55,47.5,47.51,275014.0,46.9338,46.9535,46.9042,46.914,275014.0
2025-01-10 15:20:00,47.52,47.53,47.5,47.52,139406.0,46.9239,46.9338,46.9042,46.9239,139406.0
2025-01-10 15:25:00,47.51,47.52,47.5,47.51,153030.0,46.914,46.9239,46.9042,46.914,153030.0
2025-01-10 15:30:00,47.52,47.53,47.49,47.51,144343.0,46.9239,46.9338,46.8943,46.914,144343.0
2025-01-10 15:35:00,47.51,47.55,47.5,47.51,232501.0,46.914,46.9535,46.9042,46.914,232501.0
2025-01-10 15:40:00,47.51,47.54,47.49,47.52,328814.0,46.914,46.9437,46.8943,46.9239,328814.0
2025-01-10 15:45:00,47.52,47.52,47.49,47.5,151696.0,46.9239,46.9239,46.8943,46.9042,151696.0
2025-01-10 15:50:00,47.5,47.53,47.49,47.52,107979.0,46.9042,46.9338,46.8943,46.9239,107979.0
2025-01-10 15:55:00,47.52,47.54,47.51,47.53,278279.0,46.9239,46.9437,46.914,46.9338,278279.0
2025-01-13 09:30:00,47.13,47.15,47.04,47.13,411217.0,46.5388,46.5586,46.4499,46.5388,411217.0
2025-01-13 09:35:00,47.14,47.15,47.08,47.11,86635.0,46.5487,46.5586,46.4894,46.5191,86635.0
2025-01-13 09:40:00,47.11,47.18,47.1,47.16,53647.0,46.5191,46.5882,46.5092,46.5684,53647.0
2025-01-13 09:45:00,47.16,47.21,47.12,47.19,90941.0,46.5684,46.6178,46.5289,46.5981,90941.0
2025-01-13 09:50:00,47.19,47.21,47.16,47.2,74279.0,46.5981,46.6178,46.5684,46.6079,74279.0
2025-01-13 09:55:00,47.2,47.25,47.2,47.23,148299.0,46.6079,46.6573,46.6079,46.6376,148299.0
2025-01-13 10:00:00,47.23,47.24,47.19,47.2,208054.0,46.6376,46.6474,46.5981,46.6079,208054.0
2025-01-13 10:05:00,47.2,47.25,47.18,47.2,134268.0,46.6079,46.6573,46.5882,46.6079,134268.0
2025-01-13 10:10:00,47.21,47.22,47.16,47.18,239976.0,46.6178,46.6277,46.5684,46.5882,239976.0
2025-01-13 10:15:00,47.18,47.23,47.16,47.23,178033.0,46.5882,46.6376,46.5684,46.6376,178033.0
2025-01-13 10:20:00,47.22,47.24,47.17,47.18,83234.0,46.6277,46.6474,46.5783,46.5882,83234.0
2025-01-13 10:25:00,47.19,47.2,47.15,47.16,183829.0,46.5981,46.6079,46.5586,46.5684,183829.0
2025-01-13 10:30:00,47.16,47.23,47.16,47.18,133423.0,46.5684,46.6376,46.5684,46.5882,133423.0
2025-01-13 10:35:00,47.18,47.26,47.18,47.25,109788.0,46.5882,46.6672,46.5882,46.6573,109788.0
2025-01-13 10:40:00,47.25,47.26,47.2,47.25,102832.0,46.6573,46.6672,46.6079,46.6573,102832.0
2025-01-13 10:45:00,47.25,47.28,47.24,47.28,140298.0,46.6573,46.6869,46.6474,46.6869,140298.0
2025-01-13 10:50:00,47.28,47.28,47.23,47.24,321343.0,46.6869,46.6869,46.6376,46.6474,321343.0
2025-01-13 10:55:00,47.24,47.25,47.21,47.22,217903.0,46.6474,46.6573,46.6178,46.6277,217903.0
2025-01-13 11:00:00,47.23,47.24,47.18,47.19,122124.0,46.6376,46.6474,46.5882,46.5981,122124.0
2025-01-13 11:05:00,47.19,47.2,47.17,47.18,113985.0,46.5981,46.6079,46.5783,46.5882,113985.0
2025-01-13 11:10:00,47.19,47.22,47.18,47.21,136129.0,46.5981,46.6277,46.5882,46.6178,136129.0
2025-01-13 11:15:00,47.2,47.22,47.18,47.19,120554.0,46.6079,46.6277,46.5882,46.5981,120554.0
2025-01-13 11:20:00,47.18,47.23,47.16,47.19,130732.0,46.5882,46.6376,46.5684,46.5981,130732.0
2025-01-13 11:25:00,47.2,47.22,47.19,47.2,804453.0,46.6079,46.6277,46.5981,46.6079,804453.0
2025-01-13 11:30:00,47.2,47.22,47.19,47.21,119807.0,46.6079,46.6277,46.5981,46.6178,119807.0
2025-01-13 11:35:00,47.21,47.24,47.17,47.19,307593.0,46.6178,46.6474,46.5783,46.5981,307593.0
2025-01-13 11:40:00,47.19,47.24,47.19,47.23,763869.0,46.5981,46.6474,46.5981,46.6376,763869.0
2025-01-13 11:45:00,47.23,47.24,47.2,47.22,106656.0,46.6376,46.6474,46.6079,46.6277,106656.0
2025-01-13 11:50:00,47.22,47.23,47.19,47.2,74995.0,46.6277,46.6376,46.5981,46.6079,74995.0
2025-01-13 11:55:00,47.19,47.2,47.14,47.15,270109.0,46.5981,46.6079,46.5487,46.5586,270109.0
2025-01-13 12:00:00,47.15,47.18,47.13,47.16,104481.0,46.5586,46.5882,46.5388,46.5684,104481.0
2025-01-13 12:05:00,47.18,47.22,47.16,47.21,185896.0,46.5882,46.6277,46.5684,46.6178,185896.0
2025-01-13 12:10:00,47.22,47.23,47.19,47.21,131700.0,46.6277,46.6376,46.5981,46.6178,131700.0
2025-01-13 12:15:00,47.21,47.24,47.2,47.23,149477.0,46.6178,46.6474,46.6079,46.6376,149477.0
2025-01-13 12:20:00,47.23,47.25,47.21,47.24,108618.0,46.6376,46.6573,46.6178,46.6474,108618.0
2025-01-13 12:25:00,47.23,47.26,47.22,47.24,78749.0,46.6376,46.6672,46.6277,46.6474,78749.0
2025-01-13 12:30:00,47.23,47.26,47.21,47.25,115117.0,46.6376,46.6672,46.6178,46.6573,115117.0
2025-01-13 12:35:00,47.24,47.25,47.22,47.23,72951.0,46.6474,46.6573,46.6277,46.6376,72951.0
2025-01-13 12:40:00,47.23,47.25,47.21,47.23,356642.0,46.6376,46.6573,46.6178,46.6376,356642.0
2025-01-13 12:45:00,47.23,47.27,47.22,47.25,80628.0,46.6376,46.6771,46.6277,46.6573,80628.0
2025-01-13 12:50:00,47.24,47.28,47.23,47.27,97354.0,46.6474,46.6869,46.6376,46.6771,97354.0
2025-01-13 12:55:00,47.27,47.31,47.26,47.31,100274.0,46.6771,46.7165,46.6672,46.7165,100274.0
2025-01-13 13:00:00,47.3,47.31,47.28,47.3,98310.0,46.7067,46.7165,46.6869,46.7067,98310.0
2025-01-13 13:05:00,47.29,47.3,47.28,47.28,250431.0,46.6968,46.7067,46.6869,46.6869,250431.0
2025-01-13 13:10:00,47.29,47.31,47.28,47.31,67352.0,46.6968,46.7165,46.6869,46.7165,67352.0
2025-01-13 13:15:00,47.3,47.31,47.27,47.28,124040.0,46.7067,46.7165,46.6771,46.6869,124040.0
2025-01-13 13:20:00,47.28,47.28,47.26,47.28,131011.0,46.6869,46.6869,46.6672,46.6869,131011.0
2025-01-13 13:25:00,47.28,47.3,47.27,47.3,106268.0,46.6869,46.7067,46.6771,46.7067,106268.0
2025-01-13 13:30:00,47.31,47.34,47.3,47.34,173358.0,46.7165,46.7462,46.7067,46.7462,173358.0
2025-01-13 13:35:00,47.33,47.34,47.31,47.34,105822.0,46.7363,46.7462,46.7165,46.7462,105822.0
2025-01-13 13:40:00,47.33,47.34,47.31,47.31,106105.0,46.7363,46.7462,46.7165,46.7165,106105.0
2025-01-13 13:45:00,47.31,47.36,47.31,47.36,149693.0,46.7165,46.7659,46.7165,46.7659,149693.0
2025-01-13 13:50:00,47.35,47.35,47.32,47.32,95306.0,46.756,46.756,46.7264,46.7264,95306.0
2025-01-13 13:55:00,47.32,47.35,47.3,47.34,81530.0,46.7264,46.756,46.7067,46.7462,81530.0
2025-01-13 14:00:00,47.34,47.34,47.3,47.3,41101.0,46.7462,46.7462,46.7067,46.7067,41101.0
2025-01-13 14:05:00,47.31,47.33,47.3,47.32,121016.0,46.7165,46.7363,46.7067,46.7264,121016.0
2025-01-13 14:10:00,47.32,47.34,47.29,47.31,185703.0,46.7264,46.7462,46.6968,46.7165,185703.0
2025-01-13 14:15:00,47.3,47.3,47.27,47.27,118290.0,46.7067,46.7067,46.6771,46.6771,118290.0
2025-01-13 14:20:00,47.28,47.31,47.28,47.3,135485.0,46.6869,46.7165,46.6869,46.7067,135485.0
2025-01-13 14:25:00,47.3,47.35,47.29,47.34,407375.0,46.7067,46.756,46.6968,46.7462,407375.0
2025-01-13 14:30:00,47.34,47.35,47.31,47.32,167619.0,46.7462,46.756,46.7165,46.7264,167619.0
2025-01-13 14:35:00,47.33,47.34,47.31,47.34,68300.0,46.7363,46.7462,46.7165,46.7462,68300.0
2025-01-13 14:40:00,47.33,47.36,47.33,47.33,171069.0,46.7363,46.7659,46.7363,46.7363,171069.0
2025-01-13 14:45:00,47.33,47.34,47.28,47.29,130583.0,46.7363,46.7462,46.6869,46.6968,130583.0
2025-01-13 14:50:00,47.29,47.31,47.27,47.29,89100.0,46.6968,46.7165,46.6771,46.6968,89100.0
2025-01-13 14:55:00,47.29,47.32,47.29,47.31,73662.0,46.6968,46.7264,46.6968,46.7165,73662.0
2025-01-13 15:00:00,47.3,47.31,47.28,47.3,301325.0,46.7067,46.7165,46.6869,46.7067,301325.0
2025-01-13 15:05:00,47.3,47.34,47.29,47.32,175870.0,46.7067,46.7462,46.6968,46.7264,175870.0
2025-01-13 15:10:00,47.32,47.33,47.31,47.31,110217.0,46.7264,46.7363,46.7165,46.7165,110217.0
2025-01-13 15:15:00,47.31,47.33,47.31,47.33,248232.0,46.7165,46.7363,46.7165,46.7363,248232.0
2025-01-13 15:20:00,47.33,47.34,47.29,47.29,150187.0,46.7363,46.7462,46.6968,46.6968,150187.0
2025-01-13 15:25:00,47.3,47.32,47.29,47.3,187033.0,46.7067,46.7264,46.6968,46.7067,187033.0
2025-01-13 15:30:00,47.31,47.33,47.29,47.32,213621.0,46.7165,46.7363,46.6968,46.7264,213621.0
2025-01-13 15:35:00,47.32,47.34,47.31,47.32,281857.0,46.7264,46.7462,46.7165,46.7264,281857.0
2025-01-13 15:40:00,47.32,47.32,47.3,47.3,168921.0,46.7264,46.7264,46.7067,46.7067,168921.0
2025-01-13 15:45:00,47.3,47.34,47.3,47.34,240308.0,46.7067,46.7462,46.7067,46.7462,240308.0
2025-01-13 15:50:00,47.34,47.37,47.34,47.37,114346.0,46.7462,46.7758,46.7462,46.7758,114346.0
2025-01-13 15:55:00,47.37,47.41,47.36,47.4,225599.0,46.7758,46.8153,46.7659,46.8054,225599.0
2025-01-14 09:30:00,47.54,47.57,47.48,47.55,292725.0,46.9437,46.9733,46.8844,46.9535,292725.0
2025-01-14 09:35:00,47.55,47.58,47.52,47.54,134705.0,46.9535,46.9832,46.9239,46.9437,134705.0
2025-01-14 09:40:00,47.55,47.56,47.5,47.53,56097.0,46.9535,46.9634,46.9042,46.9338,56097.0
2025-01-14 09:45:00,47.54,47.54,47.41,47.44,146787.0,46.9437,46.9437,46.8153,46.8449,146787.0
2025-01-14 09:50:00,47.44,47.45,47.38,47.4,132289.0,46.8449,46.8548,46.7857,46.8054,132289.0
2025-01-14 09:55:00,47.4,47.42,47.36,47.38,182627.0,46.8054,46.8252,46.7659,46.7857,182627.0
2025-01-14 10:00:00,47.39,47.49,47.38,47.49,322572.0,46.7955,46.8943,46.7857,46.8943,322572.0
2025-01-14 10:05:00,47.48,47.52,47.46,47.48,88665.0,46.8844,46.9239,46.8647,46.8844,88665.0
2025-01-14 10:10:00,47.48,47.53,47.47,47.52,271682.0,46.8844,46.9338,46.8745,46.9239,271682.0
2025-01-14 10:15:00,47.52,47.55,47.5,47.51,54571.0,46.9239,46.9535,46.9042,46.914,54571.0
2025-01-14 10:20:00,47.5,47.5,47.45,47.5,83969.0,46.9042,46.9042,46.8548,46.9042,83969.0
2025-01-14 10:25:00,47.5,47.51,47.45,47.48,47899.0,46.9042,46.914,46.8548,46.8844,47899.0
2025-01-14 10:30:00,47.48,47.51,47.47,47.47,83069.0,46.8844,46.914,46.8745,46.8745,83069.0
2025-01-14 10:35:00,47.48,47.51,47.47,47.49,63635.0,46.8844,46.914,46.8745,46.8943,63635.0
2025-01-14 10:40:00,47.49,47.58,47.48,47.58,152529.0,46.8943,46.9832,46.8844,46.9832,152529.0
2025-01-14 10:45:00,47.58,47.58,47.52,47.52,102348.0,46.9832,46.9832,46.9239,46.9239,102348.0
2025-01-14 10:50:00,47.52,47.56,47.49,47.56,74977.0,46.9239,46.9634,46.8943,46.9634,74977.0
2025-01-14 10:55:00,47.55,47.57,47.51,47.53,128192.0,46.9535,46.9733,46.914,46.9338,128192.0
2025-01-14 11:00:00,47.53,47.54,47.44,47.45,80891.0,46.9338,46.9437,46.8449,46.8548,80891.0
2025-01-14 11:05:00,47.44,47.51,47.44,47.49,69714.0,46.8449,46.914,46.8449,46.8943,69714.0
2025-01-14 11:10:00,47.49,47.5,47.46,47.49,80096.0,46.8943,46.9042,46.8647,46.8943,80096.0
2025-01-14 11:15:00,47.48,47.52,47.47,47.47,109355.0,46.8844,46.9239,46.8745,46.8745,109355.0
2025-01-14 11:20:00,47.48,47.5,47.47,47.48,66362.0,46.8844,46.9042,46.8745,46.8844,66362.0
2025-01-14 11:25:00,47.48,47.52,47.46,47.46,129710.0,46.8844,46.9239,46.8647,46.8647,129710.0
2025-01-14 11:30:00,47.45,47.49,47.45,47.47,108029.0,46.8548,46.8943,46.8548,46.8745,108029.0
2025-01-14 11:35:00,47.47,47.48,47.42,47.45,209709.0,46.8745,46.8844,46.8252,46.8548,209709.0
2025-01-14 11:40:00,47.45,47.47,47.39,47.39,119042.0,46.8548,46.8745,46.7955,46.7955,119042.0
2025-01-14 11:45:00,47.4,47.41,47.38,47.39,228193.0,46.8054,46.8153,46.7857,46.7955,228193.0
2025-01-14 11:50:00,47.39,47.41,47.38,47.4,249845.0,46.7955,46.8153,46.7857,46.8054,249845.0
2025-01-14 11:55:00,47.4,47.41,47.37,47.38,279850.0,46.8054,46.8153,46.7758,46.7857,279850.0
2025-01-14 12:00:00,47.37,47.37,47.34,47.35,340891.0,46.7758,46.7758,46.7462,46.756,340891.0
2025-01-14 12:05:00,47.35,47.39,47.34,47.37,476298.0,46.756,46.7955,46.7462,46.7758,476298.0
2025-01-14 12:10:00,47.37,47.4,47.37,47.38,522047.0,46.7758,46.8054,46.7758,46.7857,522047.0
2025-01-14 12:15:00,47.39,47.44,47.37,47.41,569213.0,46.7955,46.8449,46.7758,46.8153,569213.0
2025-01-14 12:20:00,47.41,47.41,47.37,47.4,544030.0,46.8153,46.8153,46.7758,46.8054,544030.0
2025-01-14 12:25:00,47.39,47.43,47.39,47.41,301341.0,46.7955,46.835,46.7955,46.8153,301341.0
2025-01-14 12:30:00,47.41,47.42,47.37,47.38,556133.0,46.8153,46.8252,46.7758,46.7857,556133.0
2025-01-14 12:35:00,47.38,47.42,47.37,47.42,353635.0,46.7857,46.8252,46.7758,46.8252,353635.0
2025-01-14 12:40:00,47.41,47.46,47.4,47.45,402027.0,46.8153,46.8647,46.8054,46.8548,402027.0
2025-01-14 12:45:00,47.46,47.46,47.43,47.44,347326.0,46.8647,46.8647,46.835,46.8449,347326.0
2025-01-14 12:50:00,47.44,47.47,47.43,47.44,366683.0,46.8449,46.8745,46.835,46.8449,366683.0
2025-01-14 12:55:00,47.45,47.46,47.43,47.45,64070.0,46.8548,46.8647,46.835,46.8548,64070.0
2025-01-14 13:00:00,47.45,47.49,47.44,47.48,70657.0,46.8548,46.8943,46.8449,46.8844,70657.0
2025-01-14 13:05:00,47.48,47.49,47.46,47.48,389225.0,46.8844,46.8943,46.8647,46.8844,389225.0
2025-01-14 13:10:00,47.48,47.5,47.47,47.48,348866.0,46.8844,46.9042,46.8745,46.8844,348866.0
2025-01-14 13:15:00,47.48,47.51,47.47,47.5,84808.0,46.8844,46.914,46.8745,46.9042,84808.0
2025-01-14 13:20:00,47.49,47.51,47.48,47.51,273567.0,46.8943,46.914,46.8844,46.914,273567.0
2025-01-14 13:25:00,47.5,47.54,47.5,47.53,110891.0,46.9042,46.9437,46.9042,46.9338,110891.0
2025-01-14 13:30:00,47.53,47.54,47.51,47.53,36863.0,46.9338,46.9437,46.914,46.9338,36863.0
2025-01-14 13:35:00,47.54,47.58,47.53,47.58,45991.0,46.9437,46.9832,46.9338,46.9832,45991.0
2025-01-14 13:40:00,47.57,47.61,47.57,47.6,53344.0,46.9733,47.0128,46.9733,47.0029,53344.0
2025-01-14 13:45:00,47.61,47.63,47.59,47.63,89380.0,47.0128,47.0325,46.993,47.0325,89380.0
2025-01-14 13:50:00,47.63,47.64,47.62,47.63,35566.0,47.0325,47.0424,47.0227,47.0325,35566.0
2025-01-14 13:55:00,47.64,47.65,47.62,47.63,204463.0,47.0424,47.0523,47.0227,47.0325,204463.0
2025-01-14 14:00:00,47.64,47.64,47.6,47.62,100148.0,47.0424,47.0424,47.0029,47.0227,100148.0
2025-01-14 14:05:00,47.61,47.63,47.6,47.62,46318.0,47.0128,47.0325,47.0029,47.0227,46318.0
2025-01-14 14:10:00,47.61,47.62,47.6,47.62,120269.0,47.0128,47.0227,47.0029,47.0227,120269.0
2025-01-14 14:15:00,47.62,47.64,47.61,47.64,48461.0,47.0227,47.0424,47.0128,47.0424,48461.0
2025-01-14 14:20:00,47.64,47.65,47.63,47.65,62194.0,47.0424,47.0523,47.0325,47.0523,62194.0
2025-01-14 14:25:00,47.65,47.65,47.61,47.62,66913.0,47.0523,47.0523,47.0128,47.0227,66913.0
2025-01-14 14:30:00,47.62,47.64,47.61,47.63,258136.0,47.0227,47.0424,47.0128,47.0325,258136.0
2025-01-14 14:35:00,47.63,47.66,47.63,47.65,89779.0,47.0325,47.0622,47.0325,47.0523,89779.0
2025-01-14 14:40:00,47.64,47.65,47.61,47.63,86567.0,47.0424,47.0523,47.0128,47.0325,86567.0
2025-01-14 14:45:00,47.63,47.63,47.6,47.61,53900.0,47.0325,47.0325,47.0029,47.0128,53900.0
2025-01-14 14:50:00,47.61,47.61,47.54,47.54,78463.0,47.0128,47.0128,46.9437,46.9437,78463.0
2025-01-14 14:55:00,47.55,47.55,47.48,47.49,130756.0,46.9535,46.9535,46.8844,46.8943,130756.0
2025-01-14 15:00:00,47.5,47.51,47.43,47.44,57707.0,46.9042,46.914,46.835,46.8449,57707.0
2025-01-14 15:05:00,47.44,47.48,47.43,47.47,106442.0,46.8449,46.8844,46.835,46.8745,106442.0
2025-01-14 15:10:00,47.47,47.48,47.45,47.48,73243.0,46.8745,46.8844,46.8548,46.8844,73243.0
2025-01-14 15:15:00,47.48,47.51,47.47,47.5,116938.0,46.8844,46.914,46.8745,46.9042,116938.0
2025-01-14 15:20:00,47.5,47.55,47.48,47.54,204154.0,46.9042,46.9535,46.8844,46.9437,204154.0
2025-01-14 15:25:00,47.54,47.55,47.52,47.54,152807.0,46.9437,46.9535,46.9239,46.9437,152807.0
2025-01-14 15:30:00,47.55,47.56,47.52,47.53,136918.0,46.9535,46.9634,46.9239,46.9338,136918.0
2025-01-14 15:35:00,47.54,47.56,47.5,47.51,151039.0,46.9437,46.9634,46.9042,46.914,151039.0
2025-01-14 15:40:00,47.51,47.53,47.5,47.53,72752.0,46.914,46.9338,46.9042,46.9338,72752.0
2025-01-14 15:45:00,47.52,47.56,47.52,47.55,151958.0,46.9239,46.9634,46.9239,46.9535,151958.0
2025-01-14 15:50:00,47.55,47.59,47.55,47.59,189790.0,46.9535,46.993,46.9535,46.993,189790.0
2025-01-14 15:55:00,47.58,47.6,47.56,47.58,267946.0,46.9832,47.0029,46.9634,46.9832,267946.0
2025-01-15 09:30:00,48.26,48.3,48.21,48.22,252454.0,47.6546,47.6941,47.6053,47.6151,252454.0
2025-01-15 09:35:00,48.22,48.24,48.15,48.19,84178.0,47.6151,47.6349,47.546,47.5855,84178.0
2025-01-15 09:40:00,48.19,48.25,48.19,48.23,34688.0,47.5855,47.6448,47.5855,47.625,34688.0
2025-01-15 09:45:00,48.23,48.28,48.2,48.26,126977.0,47.625,47.6744,47.5954,47.6546,126977.0
2025-01-15 09:50:00,48.25,48.27,48.22,48.23,65718.0,47.6448,47.6645,47.6151,47.625,65718.0
2025-01-15 09:55:00,48.23,48.27,48.23,48.25,67782.0,47.625,47.6645,47.625,47.6448,67782.0
2025-01-15 10:00:00,48.26,48.26,48.19,48.19,312334.0,47.6546,47.6546,47.5855,47.5855,312334.0
2025-01-15 10:05:00,48.2,48.22,48.16,48.21,60886.0,47.5954,47.6151,47.5559,47.6053,60886.0
2025-01-15 10:10:00,48.22,48.25,48.2,48.23,224494.0,47.6151,47.6448,47.5954,47.625,224494.0
2025-01-15 10:15:00,48.23,48.28,48.22,48.26,55767.0,47.625,47.6744,47.6151,47.6546,55767.0
2025-01-15 10:20:00,48.25,48.26,48.21,48.25,81689.0,47.6448,47.6546,47.6053,47.6448,81689.0
2025-01-15 10:25:00,48.24,48.27,48.22,48.27,83301.0,47.6349,47.6645,47.6151,47.6645,83301.0
2025-01-15 10:30:00,48.27,48.29,48.26,48.27,77535.0,47.6645,47.6843,47.6546,47.6645,77535.0
2025-01-15 10:35:00,48.28,48.28,48.22,48.23,53625.0,47.6744,47.6744,47.6151,47.625,53625.0
2025-01-15 10:40:00,48.22,48.26,48.21,48.22,40819.0,47.6151,47.6546,47.6053,47.6151,40819.0
2025-01-15 10:45:00,48.22,48.23,48.15,48.16,85884.0,47.6151,47.625,47.546,47.5559,85884.0
2025-01-15 10:50:00,48.17,48.19,48.13,48.18,74672.0,47.5658,47.5855,47.5263,47.5756,74672.0
2025-01-15 10:55:00,48.18,48.2,48.17,48.18,97405.0,47.5756,47.5954,47.5658,47.5756,97405.0
2025-01-15 11:00:00,48.17,48.21,48.17,48.2,53729.0,47.5658,47.6053,47.5658,47.5954,53729.0
2025-01-15 11:05:00,48.2,48.23,48.13,48.16,125577.0,47.5954,47.625,47.5263,47.5559,125577.0
2025-01-15 11:10:00,48.16,48.18,48.15,48.18,114529.0,47.5559,47.5756,47.546,47.5756,114529.0
2025-01-15 11:15:00,48.18,48.18,48.12,48.14,65345.0,47.5756,47.5756,47.5164,47.5361,65345.0
2025-01-15 11:20:00,48.14,48.19,48.13,48.14,32025.0,47.5361,47.5855,47.5263,47.5361,32025.0
2025-01-15 11:25:00,48.15,48.16,48.12,48.13,95594.0,47.546,47.5559,47.5164,47.5263,95594.0
2025-01-15 11:30:00,48.13,48.13,48.0,48.0,406446.0,47.5263,47.5263,47.3979,47.3979,406446.0
2025-01-15 11:35:00,48.01,48.04,47.99,48.02,284739.0,47.4078,47.4374,47.388,47.4176,284739.0
2025-01-15 11:40:00,48.03,48.04,48.0,48.01,58824.0,47.4275,47.4374,47.3979,47.4078,58824.0
2025-01-15 11:45:00,48.02,48.06,48.02,48.05,40553.0,47.4176,47.4571,47.4176,47.4473,40553.0
2025-01-15 11:50:00,48.05,48.05,48.01,48.05,88606.0,47.4473,47.4473,47.4078,47.4473,88606.0
2025-01-15 11:55:00,48.04,48.07,48.02,48.05,408235.0,47.4374,47.467,47.4176,47.4473,408235.0
2025-01-15 12:00:00,48.06,48.09,48.05,48.09,94072.0,47.4571,47.4868,47.4473,47.4868,94072.0
2025-01-15 12:05:00,48.09,48.12,48.08,48.12,111749.0,47.4868,47.5164,47.4769,47.5164,111749.0
2025-01-15 12:10:00,48.12,48.13,48.1,48.11,97988.0,47.5164,47.5263,47.4966,47.5065,97988.0
2025-01-15 12:15:00,48.11,48.13,48.08,48.08,199487.0,47.5065,47.5263,47.4769,47.4769,199487.0
2025-01-15 12:20:00,48.08,48.11,48.07,48.09,134960.0,47.4769,47.5065,47.467,47.4868,134960.0
2025-01-15 12:25:00,48.08,48.12,48.08,48.12,91409.0,47.4769,47.5164,47.4769,47.5164,91409.0
2025-01-15 12:30:00,48.12,48.14,48.1,48.13,113988.0,47.5164,47.5361,47.4966,47.5263,113988.0
2025-01-15 12:35:00,48.13,48.15,48.12,48.15,60814.0,47.5263,47.546,47.5164,47.546,60814.0
2025-01-15 12:40:00,48.14,48.15,48.13,48.14,139617.0,47.5361,47.546,47.5263,47.5361,139617.0
2025-01-15 12:45:00,48.13,48.14,48.11,48.12,71825.0,47.5263,47.5361,47.5065,47.5164,71825.0
2025-01-15 12:50:00,48.12,48.12,48.08,48.1,143004.0,47.5164,47.5164,47.4769,47.4966,143004.0
2025-01-15 12:55:00,48.1,48.1,48.06,48.07,244902.0,47.4966,47.4966,47.4571,47.467,244902.0
2025-01-15 13:00:00,48.08,48.12,48.08,48.11,79306.0,47.4769,47.5164,47.4769,47.5065,79306.0
2025-01-15 13:05:00,48.11,48.12,48.1,48.11,91563.0,47.5065,47.5164,47.4966,47.5065,91563.0
2025-01-15 13:10:00,48.11,48.13,48.1,48.12,50376.0,47.5065,47.5263,47.4966,47.5164,50376.0
2025-01-15 13:15:00,48.12,48.15,48.11,48.15,69927.0,47.5164,47.546,47.5065,47.546,69927.0
2025-01-15 13:20:00,48.15,48.15,48.13,48.14,82391.0,47.546,47.546,47.5263,47.5361,82391.0
2025-01-15 13:25:00,48.15,48.15,48.13,48.15,52972.0,47.546,47.546,47.5263,47.546,52972.0
2025-01-15 13:30:00,48.15,48.16,48.14,48.15,66678.0,47.546,47.5559,47.5361,47.546,66678.0
2025-01-15 13:35:00,48.14,48.16,48.13,48.16,55445.0,47.5361,47.5559,47.5263,47.5559,55445.0
2025-01-15 13:40:00,48.16,48.17,48.15,48.16,61235.0,47.5559,47.5658,47.546,47.5559,61235.0
2025-01-15 13:45:00,48.16,48.17,48.15,48.15,59195.0,47.5559,47.5658,47.546,47.546,59195.0
2025-01-15 13:50:00,48.16,48.19,48.15,48.18,59178.0,47.5559,47.5855,47.546,47.5756,59178.0
2025-01-15 13:55:00,48.19,48.19,48.17,48.18,214618.0,47.5855,47.5855,47.5658,47.5756,214618.0
2025-01-15 14:00:00,48.18,48.19,48.17,48.18,76918.0,47.5756,47.5855,47.5658,47.5756,76918.0
2025-01-15 14:05:00,48.18,48.19,48.17,48.18,256738.0,47.5756,47.5855,47.5658,47.5756,256738.0
2025-01-15 14:10:00,48.18,48.18,48.16,48.16,101475.0,47.5756,47.5756,47.5559,47.5559,101475.0
2025-01-15 14:15:00,48.16,48.18,48.15,48.18,59721.0,47.5559,47.5756,47.546,47.5756,59721.0
2025-01-15 14:20:00,48.17,48.18,48.15,48.16,50775.0,47.5658,47.5756,47.546,47.5559,50775.0
2025-01-15 14:25:00,48.16,48.19,48.15,48.19,140412.0,47.5559,47.5855,47.546,47.5855,140412.0
2025-01-15 14:30:00,48.19,48.21,48.18,48.19,158276.0,47.5855,47.6053,47.5756,47.5855,158276.0
2025-01-15 14:35:00,48.19,48.22,48.18,48.22,72382.0,47.5855,47.6151,47.5756,47.6151,72382.0
2025-01-15 14:40:00,48.21,48.22,48.18,48.18,87217.0,47.6053,47.6151,47.5756,47.5756,87217.0
2025-01-15 14:45:00,48.19,48.21,48.18,48.19,67376.0,47.5855,47.6053,47.5756,47.5855,67376.0
2025-01-15 14:50:00,48.19,48.21,48.18,48.2,73802.0,47.5855,47.6053,47.5756,47.5954,73802.0
2025-01-15 14:55:00,48.2,48.21,48.19,48.2,129129.0,47.5954,47.6053,47.5855,47.5954,129129.0
2025-01-15 15:00:00,48.2,48.21,48.18,48.19,79440.0,47.5954,47.6053,47.5756,47.5855,79440.0
2025-01-15 15:05:00,48.2,48.21,48.19,48.2,79072.0,47.5954,47.6053,47.5855,47.5954,79072.0
2025-01-15 15:10:00,48.2,48.22,48.19,48.21,77911.0,47.5954,47.6151,47.5855,47.6053,77911.0
2025-01-15 15:15:00,48.21,48.21,48.2,48.21,118051.0,47.6053,47.6053,47.5954,47.6053,118051.0
2025-01-15 15:20:00,48.21,48.23,48.2,48.22,90555.0,47.6053,47.625,47.5954,47.6151,90555.0
2025-01-15 15:25:00,48.23,48.24,48.22,48.23,134443.0,47.625,47.6349,47.6151,47.625,134443.0
2025-01-15 15:30:00,48.22,48.24,48.22,48.24,97558.0,47.6151,47.6349,47.6151,47.6349,97558.0
2025-01-15 15:35:00,48.23,48.24,48.21,48.22,133343.0,47.625,47.6349,47.6053,47.6151,133343.0
2025-01-15 15:40:00,48.21,48.22,48.2,48.22,186934.0,47.6053,47.6151,47.5954,47.6151,186934.0
2025-01-15 15:45:00,48.22,48.23,48.2,48.2,156773.0,47.6151,47.625,47.5954,47.5954,156773.0
2025-01-15 15:50:00,48.2,48.21,48.19,48.2,134044.0,47.5954,47.6053,47.5855,47.5954,134044.0
2025-01-15 15:55:00,48.2,48.2,48.16,48.17,182738.0,47.5954,47.5954,47.5559,47.5658,182738.0
2025-01-16 09:30:00,48.26,48.29,48.2,48.27,646081.0,47.6546,47.6843,47.5954,47.6645,646081.0
2025-01-16 09:35:00,48.28,48.29,48.22,48.27,110435.0,47.6744,47.6843,47.6151,47.6645,110435.0
2025-01-16 09:40:00,48.27,48.29,48.25,48.26,29889.0,47.6645,47.6843,47.6448,47.6546,29889.0
2025-01-16 09:45:00,48.26,48.26,48.21,48.23,57878.0,47.6546,47.6546,47.6053,47.625,57878.0
2025-01-16 09:50:00,48.23,48.26,48.21,48.23,138077.0,47.625,47.6546,47.6053,47.625,138077.0
2025-01-16 09:55:00,48.24,48.24,48.17,48.18,97416.0,47.6349,47.6349,47.5658,47.5756,97416.0
2025-01-16 10:00:00,48.17,48.19,48.13,48.16,154856.0,47.5658,47.5855,47.5263,47.5559,154856.0
2025-01-16 10:05:00,48.16,48.28,48.15,48.27,425415.0,47.5559,47.6744,47.546,47.6645,425415.0
2025-01-16 10:10:00,48.28,48.3,48.2,48.22,266762.0,47.6744,47.6941,47.5954,47.6151,266762.0
2025-01-16 10:15:00,48.21,48.25,48.18,48.25,76643.0,47.6053,47.6448,47.5756,47.6448,76643.0
2025-01-16 10:20:00,48.24,48.28,48.22,48.28,70584.0,47.6349,47.6744,47.6151,47.6744,70584.0
2025-01-16 10:25:00,48.27,48.28,48.22,48.24,47710.0,47.6645,47.6744,47.6151,47.6349,47710.0
2025-01-16 10:30:00,48.25,48.31,48.24,48.28,49860.0,47.6448,47.704,47.6349,47.6744,49860.0
2025-01-16 10:35:00,48.28,48.29,48.22,48.28,48599.0,47.6744,47.6843,47.6151,47.6744,48599.0
2025-01-16 10:40:00,48.28,48.29,48.23,48.27,65345.0,47.6744,47.6843,47.625,47.6645,65345.0
2025-01-16 10:45:00,48.25,48.27,48.24,48.26,78457.0,47.6448,47.6645,47.6349,47.6546,78457.0
2025-01-16 10:50:00,48.27,48.3,48.25,48.28,60715.0,47.6645,47.6941,47.6448,47.6744,60715.0
2025-01-16 10:55:00,48.28,48.33,48.27,48.33,86884.0,47.6744,47.7238,47.6645,47.7238,86884.0
2025-01-16 11:00:00,48.33,48.38,48.31,48.37,55175.0,47.7238,47.7731,47.704,47.7633,55175.0
2025-01-16 11:05:00,48.36,48.42,48.34,48.4,73741.0,47.7534,47.8126,47.7336,47.7929,73741.0
2025-01-16 11:10:00,48.4,48.4,48.31,48.31,278692.0,47.7929,47.7929,47.704,47.704,278692.0
2025-01-16 11:15:00,48.32,48.34,48.28,48.34,188920.0,47.7139,47.7336,47.6744,47.7336,188920.0
2025-01-16 11:20:00,48.33,48.35,48.3,48.34,130147.0,47.7238,47.7435,47.6941,47.7336,130147.0
2025-01-16 11:25:00,48.34,48.39,48.33,48.39,72409.0,47.7336,47.783,47.7238,47.783,72409.0
2025-01-16 11:30:00,48.39,48.44,48.38,48.44,270681.0,47.783,47.8324,47.7731,47.8324,270681.0
2025-01-16 11:35:00,48.43,48.45,48.39,48.41,118376.0,47.8225,47.8422,47.783,47.8028,118376.0
2025-01-16 11:40:00,48.42,48.43,48.37,48.4,35480.0,47.8126,47.8225,47.7633,47.7929,35480.0
2025-01-16 11:45:00,48.41,48.44,48.39,48.42,56730.0,47.8028,47.8324,47.783,47.8126,56730.0
2025-01-16 11:50:00,48.43,48.43,48.4,48.41,73887.0,47.8225,47.8225,47.7929,47.8028,73887.0
2025-01-16 11:55:00,48.42,48.44,48.41,48.44,109433.0,47.8126,47.8324,47.8028,47.8324,109433.0
2025-01-16 12:00:00,48.43,48.43,48.4,48.41,108604.0,47.8225,47.8225,47.7929,47.8028,108604.0
2025-01-16 12:05:00,48.41,48.44,48.41,48.44,135203.0,47.8028,47.8324,47.8028,47.8324,135203.0
2025-01-16 12:10:00,48.43,48.47,48.42,48.46,111865.0,47.8225,47.862,47.8126,47.8521,111865.0
2025-01-16 12:15:00,48.46,48.48,48.41,48.47,183047.0,47.8521,47.8719,47.8028,47.862,183047.0
2025-01-16 12:20:00,48.47,48.48,48.43,48.46,506138.0,47.862,47.8719,47.8225,47.8521,506138.0
2025-01-16 12:25:00,48.47,48.49,48.46,48.47,173220.0,47.862,47.8817,47.8521,47.862,173220.0
2025-01-16 12:30:00,48.47,48.48,48.45,48.46,476028.0,47.862,47.8719,47.8422,47.8521,476028.0
2025-01-16 12:35:00,48.46,48.46,48.42,48.43,202027.0,47.8521,47.8521,47.8126,47.8225,202027.0
2025-01-16 12:40:00,48.43,48.44,48.41,48.41,152678.0,47.8225,47.8324,47.8028,47.8028,152678.0
2025-01-16 12:45:00,48.41,48.43,48.4,48.41,210884.0,47.8028,47.8225,47.7929,47.8028,210884.0
2025-01-16 12:50:00,48.41,48.42,48.37,48.39,190968.0,47.8028,47.8126,47.7633,47.783,190968.0
2025-01-16 12:55:00,48.39,48.42,48.38,48.4,118745.0,47.783,47.8126,47.7731,47.7929,118745.0
2025-01-16 13:00:00,48.39,48.41,48.37,48.4,244291.0,47.783,47.8028,47.7633,47.7929,244291.0
2025-01-16 13:05:00,48.41,48.42,48.38,48.39,199403.0,47.8028,47.8126,47.7731,47.783,199403.0
2025-01-16 13:10:00,48.4,48.42,48.39,48.41,159070.0,47.7929,47.8126,47.783,47.8028,159070.0
2025-01-16 13:15:00,48.41,48.42,48.38,48.4,320058.0,47.8028,47.8126,47.7731,47.7929,320058.0
2025-01-16 13:20:00,48.4,48.41,48.39,48.4,107164.0,47.7929,47.8028,47.783,47.7929,107164.0
2025-01-16 13:25:00,48.4,48.4,48.35,48.36,272476.0,47.7929,47.7929,47.7435,47.7534,272476.0
2025-01-16 13:30:00,48.36,48.36,48.33,48.33,228516.0,47.7534,47.7534,47.7238,47.7238,228516.0
2025-01-16 13:35:00,48.33,48.35,48.32,48.34,179188.0,47.7238,47.7435,47.7139,47.7336,179188.0
2025-01-16 13:40:00,48.33,48.35,48.31,48.33,195887.0,47.7238,47.7435,47.704,47.7238,195887.0
2025-01-16 13:45:00,48.33,48.33,48.29,48.3,242801.0,47.7238,47.7238,47.6843,47.6941,242801.0
2025-01-16 13:50:00,48.3,48.34,48.3,48.34,551978.0,47.6941,47.7336,47.6941,47.7336,551978.0
2025-01-16 13:55:00,48.34,48.34,48.3,48.31,331420.0,47.7336,47.7336,47.6941,47.704,331420.0
2025-01-16 14:00:00,48.32,48.34,48.3,48.34,188938.0,47.7139,47.7336,47.6941,47.7336,188938.0
2025-01-16 14:05:00,48.34,48.36,48.33,48.34,324818.0,47.7336,47.7534,47.7238,47.7336,324818.0
2025-01-16 14:10:00,48.34,48.38,48.34,48.37,389137.0,47.7336,47.7731,47.7336,47.7633,389137.0
2025-01-16 14:15:00,48.38,48.4,48.37,48.38,167820.0,47.7731,47.7929,47.7633,47.7731,167820.0
2025-01-16 14:20:00,48.38,48.39,48.34,48.34,78663.0,47.7731,47.783,47.7336,47.7336,78663.0
2025-01-16 14:25:00,48.35,48.39,48.35,48.37,182538.0,47.7435,47.783,47.7435,47.7633,182538.0
2025-01-16 14:30:00,48.37,48.37,48.34,48.35,280816.0,47.7633,47.7633,47.7336,47.7435,280816.0
2025-01-16 14:35:00,48.35,48.39,48.35,48.38,100854.0,47.7435,47.783,47.7435,47.7731,100854.0
2025-01-16 14:40:00,48.39,48.39,48.37,48.37,140282.0,47.783,47.783,47.7633,47.7633,140282.0
2025-01-16 14:45:00,48.38,48.4,48.37,48.39,649018.0,47.7731,47.7929,47.7633,47.783,649018.0
2025-01-16 14:50:00,48.39,48.4,48.36,48.4,279762.0,47.783,47.7929,47.7534,47.7929,279762.0
2025-01-16 14:55:00,48.4,48.41,48.39,48.4,107621.0,47.7929,47.8028,47.783,47.7929,107621.0
2025-01-16 15:00:00,48.4,48.41,48.38,48.39,108959.0,47.7929,47.8028,47.7731,47.783,108959.0
2025-01-16 15:05:00,48.4,48.42,48.39,48.41,53596.0,47.7929,47.8126,47.783,47.8028,53596.0
2025-01-16 15:10:00,48.41,48.41,48.38,48.39,620406.0,47.8028,47.8028,47.7731,47.783,620406.0
2025-01-16 15:15:00,48.39,48.4,48.36,48.37,367777.0,47.783,47.7929,47.7534,47.7633,367777.0
2025-01-16 15:20:00,48.37,48.38,48.35,48.37,256033.0,47.7633,47.7731,47.7435,47.7633,256033.0
2025-01-16 15:25:00,48.36,48.38,48.36,48.37,126224.0,47.7534,47.7731,47.7534,47.7633,126224.0
2025-01-16 15:30:00,48.37,48.39,48.36,48.38,303441.0,47.7633,47.783,47.7534,47.7731,303441.0
2025-01-16 15:35:00,48.38,48.38,48.36,48.37,275442.0,47.7731,47.7731,47.7534,47.7633,275442.0
2025-01-16 15:40:00,48.36,48.38,48.36,48.37,221362.0,47.7534,47.7731,47.7534,47.7633,221362.0
2025-01-16 15:45:00,48.37,48.38,48.35,48.36,257057.0,47.7633,47.7731,47.7435,47.7534,257057.0
2025-01-16 15:50:00,48.35,48.38,48.35,48.36,134313.0,47.7435,47.7731,47.7435,47.7534,134313.0
2025-01-16 15:55:00,48.36,48.37,48.32,48.34,178342.0,47.7534,47.7633,47.7139,47.7336,178342.0
2025-01-17 09:30:00,48.57,48.6,48.5,48.54,255799.0,47.9607,47.9904,47.8916,47.9311,255799.0
2025-01-17 09:35:00,48.55,48.56,48.5,48.52,57024.0,47.941,47.9509,47.8916,47.9114,57024.0
2025-01-17 09:40:00,48.53,48.6,48.53,48.57,89828.0,47.9212,47.9904,47.9212,47.9607,89828.0
2025-01-17 09:45:00,48.57,48.64,48.57,48.63,73604.0,47.9607,48.0299,47.9607,48.02,73604.0
2025-01-17 09:50:00,48.62,48.68,48.62,48.66,42042.0,48.0101,48.0694,48.0101,48.0496,42042.0
2025-01-17 09:55:00,48.66,48.68,48.65,48.66,77020.0,48.0496,48.0694,48.0397,48.0496,77020.0
2025-01-17 10:00:00,48.66,48.76,48.64,48.75,111829.0,48.0496,48.1484,48.0299,48.1385,111829.0
2025-01-17 10:05:00,48.75,48.81,48.74,48.77,67126.0,48.1385,48.1977,48.1286,48.1582,67126.0
2025-01-17 10:10:00,48.76,48.81,48.75,48.76,164581.0,48.1484,48.1977,48.1385,48.1484,164581.0
2025-01-17 10:15:00,48.76,48.76,48.71,48.73,79211.0,48.1484,48.1484,48.099,48.1187,79211.0
2025-01-17 10:20:00,48.73,48.73,48.68,48.7,81913.0,48.1187,48.1187,48.0694,48.0891,81913.0
2025-01-17 10:25:00,48.69,48.73,48.68,48.73,88388.0,48.0792,48.1187,48.0694,48.1187,88388.0
2025-01-17 10:30:00,48.73,48.74,48.69,48.7,133445.0,48.1187,48.1286,48.0792,48.0891,133445.0
2025-01-17 10:35:00,48.7,48.72,48.68,48.71,60964.0,48.0891,48.1089,48.0694,48.099,60964.0
2025-01-17 10:40:00,48.71,48.72,48.68,48.72,217305.0,48.099,48.1089,48.0694,48.1089,217305.0
2025-01-17 10:45:00,48.72,48.74,48.7,48.72,75769.0,48.1089,48.1286,48.0891,48.1089,75769.0
2025-01-17 10:50:00,48.72,48.73,48.69,48.72,287940.0,48.1089,48.1187,48.0792,48.1089,287940.0
2025-01-17 10:55:00,48.72,48.73,48.7,48.72,171487.0,48.1089,48.1187,48.0891,48.1089,171487.0
2025-01-17 11:00:00,48.72,48.72,48.67,48.7,284908.0,48.1089,48.1089,48.0595,48.0891,284908.0
2025-01-17 11:05:00,48.7,48.7,48.66,48.68,197360.0,48.0891,48.0891,48.0496,48.0694,197360.0
2025-01-17 11:10:00,48.68,48.69,48.66,48.69,162101.0,48.0694,48.0792,48.0496,48.0792,162101.0
2025-01-17 11:15:00,48.69,48.69,48.67,48.68,156438.0,48.0792,48.0792,48.0595,48.0694,156438.0
2025-01-17 11:20:00,48.68,48.7,48.67,48.69,94748.0,48.0694,48.0891,48.0595,48.0792,94748.0
2025-01-17 11:25:00,48.69,48.7,48.68,48.69,78010.0,48.0792,48.0891,48.0694,48.0792,78010.0
2025-01-17 11:30:00,48.69,48.72,48.67,48.7,90764.0,48.0792,48.1089,48.0595,48.0891,90764.0
2025-01-17 11:35:00,48.7,48.7,48.68,48.69,140883.0,48.0891,48.0891,48.0694,48.0792,140883.0
2025-01-17 11:40:00,48.68,48.7,48.67,48.69,154466.0,48.0694,48.0891,48.0595,48.0792,154466.0
2025-01-17 11:45:00,48.7,48.7,48.67,48.68,34210.0,48.0891,48.0891,48.0595,48.0694,34210.0
2025-01-17 11:50:00,48.69,48.7,48.65,48.66,120931.0,48.0792,48.0891,48.0397,48.0496,120931.0
2025-01-17 11:55:00,48.65,48.65,48.61,48.64,60173.0,48.0397,48.0397,48.0002,48.0299,60173.0
2025-01-17 12:00:00,48.64,48.64,48.61,48.62,72347.0,48.0299,48.0299,48.0002,48.0101,72347.0
2025-01-17 12:05:00,48.62,48.63,48.61,48.62,148229.0,48.0101,48.02,48.0002,48.0101,148229.0
2025-01-17 12:10:00,48.62,48.65,48.61,48.65,73591.0,48.0101,48.0397,48.0002,48.0397,73591.0
2025-01-17 12:15:00,48.65,48.66,48.64,48.65,105330.0,48.0397,48.0496,48.0299,48.0397,105330.0
2025-01-17 12:20:00,48.65,48.66,48.63,48.65,51279.0,48.0397,48.0496,48.02,48.0397,51279.0
2025-01-17 12:25:00,48.65,48.66,48.63,48.64,253190.0,48.0397,48.0496,48.02,48.0299,253190.0
2025-01-17 12:30:00,48.64,48.65,48.63,48.64,92614.0,48.0299,48.0397,48.02,48.0299,92614.0
2025-01-17 12:35:00,48.63,48.65,48.62,48.64,56761.0,48.02,48.0397,48.0101,48.0299,56761.0
2025-01-17 12:40:00,48.65,48.65,48.61,48.62,33133.0,48.0397,48.0397,48.0002,48.0101,33133.0
2025-01-17 12:45:00,48.62,48.63,48.61,48.62,31434.0,48.0101,48.02,48.0002,48.0101,31434.0
2025-01-17 12:50:00,48.62,48.63,48.6,48.61,400074.0,48.0101,48.02,47.9904,48.0002,400074.0
2025-01-17 12:55:00,48.61,48.61,48.59,48.6,67407.0,48.0002,48.0002,47.9805,47.9904,67407.0
2025-01-17 13:00:00,48.61,48.61,48.58,48.59,61102.0,48.0002,48.0002,47.9706,47.9805,61102.0
2025-01-17 13:05:00,48.6,48.61,48.58,48.59,99173.0,47.9904,48.0002,47.9706,47.9805,99173.0
2025-01-17 13:10:00,48.59,48.6,48.58,48.59,57507.0,47.9805,47.9904,47.9706,47.9805,57507.0
2025-01-17 13:15:00,48.59,48.61,48.59,48.59,81754.0,47.9805,48.0002,47.9805,47.9805,81754.0
2025-01-17 13:20:00,48.59,48.63,48.59,48.62,62797.0,47.9805,48.02,47.9805,48.0101,62797.0
2025-01-17 13:25:00,48.62,48.62,48.58,48.58,78219.0,48.0101,48.0101,47.9706,47.9706,78219.0
2025-01-17 13:30:00,48.58,48.59,48.55,48.55,73947.0,47.9706,47.9805,47.941,47.941,73947.0
2025-01-17 13:35:00,48.55,48.59,48.55,48.58,106982.0,47.941,47.9805,47.941,47.9706,106982.0
2025-01-17 13:40:00,48.58,48.58,48.55,48.57,162345.0,47.9706,47.9706,47.941,47.9607,162345.0
2025-01-17 13:45:00,48.57,48.59,48.56,48.57,36490.0,47.9607,47.9805,47.9509,47.9607,36490.0
2025-01-17 13:50:00,48.56,48.57,48.55,48.57,39598.0,47.9509,47.9607,47.941,47.9607,39598.0
2025-01-17 13:55:00,48.57,48.57,48.54,48.56,51249.0,47.9607,47.9607,47.9311,47.9509,51249.0
2025-01-17 14:00:00,48.57,48.59,48.56,48.59,43441.0,47.9607,47.9805,47.9509,47.9805,43441.0
2025-01-17 14:05:00,48.58,48.59,48.56,48.57,117991.0,47.9706,47.9805,47.9509,47.9607,117991.0
2025-01-17 14:10:00,48.57,48.58,48.57,48.58,90148.0,47.9607,47.9706,47.9607,47.9706,90148.0
2025-01-17 14:15:00,48.58,48.58,48.54,48.55,70809.0,47.9706,47.9706,47.9311,47.941,70809.0
2025-01-17 14:20:00,48.54,48.58,48.54,48.56,66114.0,47.9311,47.9706,47.9311,47.9509,66114.0
2025-01-17 14:25:00,48.57,48.57,48.55,48.55,124607.0,47.9607,47.9607,47.941,47.941,124607.0
2025-01-17 14:30:00,48.55,48.57,48.54,48.57,73618.0,47.941,47.9607,47.9311,47.9607,73618.0
2025-01-17 14:35:00,48.57,48.57,48.55,48.55,52186.0,47.9607,47.9607,47.941,47.941,52186.0
2025-01-17 14:40:00,48.55,48.56,48.53,48.55,121221.0,47.941,47.9509,47.9212,47.941,121221.0
2025-01-17 14:45:00,48.56,48.57,48.54,48.55,69263.0,47.9509,47.9607,47.9311,47.941,69263.0
2025-01-17 14:50:00,48.55,48.56,48.54,48.55,76193.0,47.941,47.9509,47.9311,47.941,76193.0
2025-01-17 14:55:00,48.55,48.56,48.53,48.55,108029.0,47.941,47.9509,47.9212,47.941,108029.0
2025-01-17 15:00:00,48.54,48.54,48.51,48.52,200769.0,47.9311,47.9311,47.9015,47.9114,200769.0
2025-01-17 15:05:00,48.52,48.54,48.51,48.54,346276.0,47.9114,47.9311,47.9015,47.9311,346276.0
2025-01-17 15:10:00,48.54,48.56,48.53,48.54,62381.0,47.9311,47.9509,47.9212,47.9311,62381.0
2025-01-17 15:15:00,48.54,48.56,48.53,48.55,62081.0,47.9311,47.9509,47.9212,47.941,62081.0
2025-01-17 15:20:00,48.55,48.57,48.55,48.56,61328.0,47.941,47.9607,47.941,47.9509,61328.0
2025-01-17 15:25:00,48.57,48.57,48.56,48.57,89423.0,47.9607,47.9607,47.9509,47.9607,89423.0
2025-01-17 15:30:00,48.57,48.59,48.56,48.58,101241.0,47.9607,47.9805,47.9509,47.9706,101241.0
2025-01-17 15:35:00,48.59,48.59,48.57,48.58,209405.0,47.9805,47.9805,47.9607,47.9706,209405.0
2025-01-17 15:40:00,48.58,48.58,48.56,48.58,60406.0,47.9706,47.9706,47.9509,47.9706,60406.0
2025-01-17 15:45:00,48.58,48.59,48.57,48.59,77892.0,47.9706,47.9805,47.9607,47.9805,77892.0
2025-01-17 15:50:00,48.58,48.59,48.56,48.59,77687.0,47.9706,47.9805,47.9509,47.9805,77687.0
2025-01-17 15:55:00,48.58,48.59,48.54,48.57,180083.0,47.9706,47.9805,47.9311,47.9607,180083.0
2025-01-21 09:30:00,49.21,49.22,49.15,49.16,425052.0,48.5927,48.6026,48.5335,48.5433,425052.0
2025-01-21 09:35:00,49.16,49.17,49.13,49.16,100738.0,48.5433,48.5532,48.5137,48.5433,100738.0
2025-01-21 09:40:00,49.16,49.2,49.15,49.2,94047.0,48.5433,48.5828,48.5335,48.5828,94047.0
2025-01-21 09:45:00,49.2,49.24,49.18,49.19,80640.0,48.5828,48.6223,48.5631,48.573,80640.0
2025-01-21 09:50:00,49.2,49.21,49.14,49.15,144787.0,48.5828,48.5927,48.5236,48.5335,144787.0
2025-01-21 09:55:00,49.16,49.19,49.15,49.18,164068.0,48.5433,48.573,48.5335,48.5631,164068.0
2025-01-21 10:00:00,49.18,49.2,49.16,49.18,268488.0,48.5631,48.5828,48.5433,48.5631,268488.0
2025-01-21 10:05:00,49.17,49.2,49.13,49.18,109300.0,48.5532,48.5828,48.5137,48.5631,109300.0
2025-01-21 10:10:00,49.18,49.19,49.13,49.17,283532.0,48.5631,48.573,48.5137,48.5532,283532.0
2025-01-21 10:15:00,49.16,49.21,49.15,49.2,220278.0,48.5433,48.5927,48.5335,48.5828,220278.0
2025-01-21 10:20:00,49.2,49.25,49.18,49.23,188054.0,48.5828,48.6322,48.5631,48.6125,188054.0
2025-01-21 10:25:00,49.23,49.26,49.23,49.24,130024.0,48.6125,48.6421,48.6125,48.6223,130024.0
2025-01-21 10:30:00,49.23,49.26,49.22,49.26,96604.0,48.6125,48.6421,48.6026,48.6421,96604.0
2025-01-21 10:35:00,49.26,49.3,49.25,49.3,92866.0,48.6421,48.6816,48.6322,48.6816,92866.0
2025-01-21 10:40:00,49.3,49.33,49.28,49.29,73500.0,48.6816,48.7112,48.6618,48.6717,73500.0
2025-01-21 10:45:00,49.29,49.31,49.25,49.29,100101.0,48.6717,48.6915,48.6322,48.6717,100101.0
2025-01-21 10:50:00,49.29,49.29,49.24,49.26,101589.0,48.6717,48.6717,48.6223,48.6421,101589.0
2025-01-21 10:55:00,49.27,49.29,49.24,49.28,52084.0,48.652,48.6717,48.6223,48.6618,52084.0
2025-01-21 11:00:00,49.28,49.3,49.26,49.3,63793.0,48.6618,48.6816,48.6421,48.6816,63793.0
2025-01-21 11:05:00,49.3,49.34,49.3,49.33,65581.0,48.6816,48.7211,48.6816,48.7112,65581.0
2025-01-21 11:10:00,49.32,49.35,49.32,49.34,68563.0,48.7013,48.731,48.7013,48.7211,68563.0
2025-01-21 11:15:00,49.34,49.35,49.31,49.34,78236.0,48.7211,48.731,48.6915,48.7211,78236.0
2025-01-21 11:20:00,49.34,49.36,49.33,49.36,44518.0,48.7211,48.7408,48.7112,48.7408,44518.0
2025-01-21 11:25:00,49.35,49.41,49.34,49.41,107279.0,48.731,48.7902,48.7211,48.7902,107279.0
2025-01-21 11:30:00,49.41,49.42,49.4,49.4,39650.0,48.7902,48.8001,48.7803,48.7803,39650.0
2025-01-21 11:35:00,49.4,49.41,49.37,49.38,83759.0,48.7803,48.7902,48.7507,48.7606,83759.0
2025-01-21 11:40:00,49.38,49.41,49.36,49.38,1110019.0,48.7606,48.7902,48.7408,48.7606,1110019.0
2025-01-21 11:45:00,49.38,49.41,49.38,49.4,48075.0,48.7606,48.7902,48.7606,48.7803,48075.0
2025-01-21 11:50:00,49.4,49.41,49.39,49.41,85608.0,48.7803,48.7902,48.7705,48.7902,85608.0
2025-01-21 11:55:00,49.41,49.44,49.41,49.44,166293.0,48.7902,48.8198,48.7902,48.8198,166293.0
2025-01-21 12:00:00,49.44,49.45,49.42,49.43,249651.0,48.8198,48.8297,48.8001,48.81,249651.0
2025-01-21 12:05:00,49.43,49.45,49.42,49.45,120555.0,48.81,48.8297,48.8001,48.8297,120555.0
2025-01-21 12:10:00,49.45,49.46,49.43,49.44,229900.0,48.8297,48.8396,48.81,48.8198,229900.0
2025-01-21 12:15:00,49.44,49.44,49.42,49.43,101902.0,48.8198,48.8198,48.8001,48.81,101902.0
2025-01-21 12:20:00,49.43,49.44,49.41,49.43,400448.0,48.81,48.8198,48.7902,48.81,400448.0
2025-01-21 12:25:00,49.44,49.47,49.43,49.46,224906.0,48.8198,48.8495,48.81,48.8396,224906.0
2025-01-21 12:30:00,49.46,49.47,49.44,49.46,116904.0,48.8396,48.8495,48.8198,48.8396,116904.0
2025-01-21 12:35:00,49.46,49.47,49.44,49.46,162609.0,48.8396,48.8495,48.8198,48.8396,162609.0
2025-01-21 12:40:00,49.46,49.47,49.45,49.46,80066.0,48.8396,48.8495,48.8297,48.8396,80066.0
2025-01-21 12:45:00,49.46,49.48,49.44,49.47,75002.0,48.8396,48.8593,48.8198,48.8495,75002.0
2025-01-21 12:50:00,49.48,49.48,49.45,49.46,176126.0,48.8593,48.8593,48.8297,48.8396,176126.0
2025-01-21 12:55:00,49.45,49.48,49.45,49.46,51308.0,48.8297,48.8593,48.8297,48.8396,51308.0
2025-01-21 13:00:00,49.46,49.46,49.43,49.46,217468.0,48.8396,48.8396,48.81,48.8396,217468.0
2025-01-21 13:05:00,49.46,49.47,49.45,49.47,96850.0,48.8396,48.8495,48.8297,48.8495,96850.0
2025-01-21 13:10:00,49.47,49.47,49.45,49.46,82450.0,48.8495,48.8495,48.8297,48.8396,82450.0
2025-01-21 13:15:00,49.46,49.47,49.44,49.45,299382.0,48.8396,48.8495,48.8198,48.8297,299382.0
2025-01-21 13:20:00,49.45,49.45,49.44,49.44,750752.0,48.8297,48.8297,48.8198,48.8198,750752.0
2025-01-21 13:25:00,49.45,49.46,49.41,49.45,2813778.0,48.8297,48.8396,48.7902,48.8297,2813778.0
2025-01-21 13:30:00,49.46,49.47,49.45,49.47,121795.0,48.8396,48.8495,48.8297,48.8495,121795.0
2025-01-21 13:35:00,49.47,49.47,49.45,49.47,89659.0,48.8495,48.8495,48.8297,48.8495,89659.0
2025-01-21 13:40:00,49.47,49.48,49.46,49.47,98944.0,48.8495,48.8593,48.8396,48.8495,98944.0
2025-01-21 13:45:00,49.47,49.47,49.44,49.45,26886.0,48.8495,48.8495,48.8198,48.8297,26886.0
2025-01-21 13:50:00,49.45,49.46,49.44,49.45,76560.0,48.8297,48.8396,48.8198,48.8297,76560.0
2025-01-21 13:55:00,49.45,49.46,49.44,49.46,93761.0,48.8297,48.8396,48.8198,48.8396,93761.0
2025-01-21 14:00:00,49.46,49.47,49.45,49.46,93172.0,48.8396,48.8495,48.8297,48.8396,93172.0
2025-01-21 14:05:00,49.45,49.47,49.45,49.46,87934.0,48.8297,48.8495,48.8297,48.8396,87934.0
2025-01-21 14:10:00,49.47,49.47,49.46,49.47,150416.0,48.8495,48.8495,48.8396,48.8495,150416.0
2025-01-21 14:15:00,49.46,49.47,49.43,49.43,172771.0,48.8396,48.8495,48.81,48.81,172771.0
2025-01-21 14:20:00,49.44,49.44,49.41,49.41,816105.0,48.8198,48.8198,48.7902,48.7902,816105.0
2025-01-21 14:25:00,49.41,49.44,49.41,49.44,186971.0,48.7902,48.8198,48.7902,48.8198,186971.0
2025-01-21 14:30:00,49.43,49.44,49.41,49.41,158960.0,48.81,48.8198,48.7902,48.7902,158960.0
2025-01-21 14:35:00,49.41,49.43,49.41,49.43,430488.0,48.7902,48.81,48.7902,48.81,430488.0
2025-01-21 14:40:00,49.42,49.43,49.42,49.43,164044.0,48.8001,48.81,48.8001,48.81,164044.0
2025-01-21 14:45:00,49.43,49.43,49.42,49.43,410257.0,48.81,48.81,48.8001,48.81,410257.0
2025-01-21 14:50:00,49.43,49.43,49.41,49.42,199613.0,48.81,48.81,48.7902,48.8001,199613.0
2025-01-21 14:55:00,49.41,49.44,49.41,49.44,108949.0,48.7902,48.8198,48.7902,48.8198,108949.0
2025-01-21 15:00:00,49.44,49.45,49.43,49.44,153795.0,48.8198,48.8297,48.81,48.8198,153795.0
2025-01-21 15:05:00,49.45,49.46,49.44,49.46,87518.0,48.8297,48.8396,48.8198,48.8396,87518.0
2025-01-21 15:10:00,49.46,49.46,49.45,49.46,93762.0,48.8396,48.8396,48.8297,48.8396,93762.0
2025-01-21 15:15:00,49.46,49.47,49.45,49.46,157805.0,48.8396,48.8495,48.8297,48.8396,157805.0
2025-01-21 15:20:00,49.46,49.47,49.46,49.46,213617.0,48.8396,48.8495,48.8396,48.8396,213617.0
2025-01-21 15:25:00,49.47,49.48,49.46,49.48,205710.0,48.8495,48.8593,48.8396,48.8593,205710.0
2025-01-21 15:30:00,49.48,49.48,49.46,49.47,199574.0,48.8593,48.8593,48.8396,48.8495,199574.0
2025-01-21 15:35:00,49.46,49.47,49.44,49.46,141234.0,48.8396,48.8495,48.8198,48.8396,141234.0
2025-01-21 15:40:00,49.47,49.47,49.45,49.46,86647.0,48.8495,48.8495,48.8297,48.8396,86647.0
2025-01-21 15:45:00,49.47,49.48,49.46,49.47,443912.0,48.8495,48.8593,48.8396,48.8495,443912.0
2025-01-21 15:50:00,49.48,49.49,49.47,49.49,107310.0,48.8593,48.8692,48.8495,48.8692,107310.0
2025-01-21 15:55:00,49.48,49.53,49.47,49.52,428315.0,48.8593,48.9087,48.8495,48.8988,428315.0
2025-01-22 09:30:00,49.64,49.64,49.53,49.55,178604.0,49.0173,49.0173,48.9087,48.9285,178604.0
2025-01-22 09:35:00,49.55,49.55,49.51,49.51,112757.0,48.9285,48.9285,48.889,48.889,112757.0
2025-01-22 09:40:00,49.52,49.56,49.52,49.55,79146.0,48.8988,48.9383,48.8988,48.9285,79146.0
2025-01-22 09:45:00,49.55,49.61,49.55,49.61,51761.0,48.9285,48.9877,48.9285,48.9877,51761.0
2025-01-22 09:50:00,49.61,49.61,49.57,49.58,110923.0,48.9877,48.9877,48.9482,48.9581,110923.0
2025-01-22 09:55:00,49.59,49.59,49.55,49.56,130058.0,48.9679,48.9679,48.9285,48.9383,130058.0
2025-01-22 10:00:00,49.55,49.55,49.5,49.53,239963.0,48.9285,48.9285,48.8791,48.9087,239963.0
2025-01-22 10:05:00,49.54,49.54,49.49,49.51,92734.0,48.9186,48.9186,48.8692,48.889,92734.0
2025-01-22 10:10:00,49.51,49.55,49.5,49.54,148217.0,48.889,48.9285,48.8791,48.9186,148217.0
2025-01-22 10:15:00,49.54,49.56,49.53,49.55,78962.0,48.9186,48.9383,48.9087,48.9285,78962.0
2025-01-22 10:20:00,49.55,49.55,49.52,49.54,133382.0,48.9285,48.9285,48.8988,48.9186,133382.0
2025-01-22 10:25:00,49.53,49.54,49.51,49.52,83727.0,48.9087,48.9186,48.889,48.8988,83727.0
2025-01-22 10:30:00,49.52,49.52,49.49,49.52,111099.0,48.8988,48.8988,48.8692,48.8988,111099.0
2025-01-22 10:35:00,49.53,49.54,49.51,49.53,66919.0,48.9087,48.9186,48.889,48.9087,66919.0
2025-01-22 10:40:00,49.52,49.54,49.51,49.51,86053.0,48.8988,48.9186,48.889,48.889,86053.0
2025-01-22 10:45:00,49.51,49.52,49.48,49.5,103914.0,48.889,48.8988,48.8593,48.8791,103914.0
2025-01-22 10:50:00,49.5,49.5,49.47,49.5,150457.0,48.8791,48.8791,48.8495,48.8791,150457.0
2025-01-22 10:55:00,49.5,49.51,49.48,49.48,73718.0,48.8791,48.889,48.8593,48.8593,73718.0
2025-01-22 11:00:00,49.49,49.49,49.45,49.46,117351.0,48.8692,48.8692,48.8297,48.8396,117351.0
2025-01-22 11:05:00,49.46,49.5,49.45,49.5,39560.0,48.8396,48.8791,48.8297,48.8791,39560.0
2025-01-22 11:10:00,49.49,49.49,49.45,49.46,85003.0,48.8692,48.8692,48.8297,48.8396,85003.0
2025-01-22 11:15:00,49.46,49.48,49.45,49.47,83057.0,48.8396,48.8593,48.8297,48.8495,83057.0
2025-01-22 11:20:00,49.48,49.49,49.47,49.48,44296.0,48.8593,48.8692,48.8495,48.8593,44296.0
2025-01-22 11:25:00,49.48,49.51,49.48,49.51,47002.0,48.8593,48.889,48.8593,48.889,47002.0
2025-01-22 11:30:00,49.51,49.54,49.5,49.52,38849.0,48.889,48.9186,48.8791,48.8988,38849.0
2025-01-22 11:35:00,49.52,49.56,49.51,49.56,47843.0,48.8988,48.9383,48.889,48.9383,47843.0
2025-01-22 11:40:00,49.55,49.56,49.53,49.54,93540.0,48.9285,48.9383,48.9087,48.9186,93540.0
2025-01-22 11:45:00,49.53,49.55,49.53,49.54,131513.0,48.9087,48.9285,48.9087,48.9186,131513.0
2025-01-22 11:50:00,49.55,49.57,49.54,49.57,55307.0,48.9285,48.9482,48.9186,48.9482,55307.0
2025-01-22 11:55:00,49.57,49.57,49.56,49.57,59780.0,48.9482,48.9482,48.9383,48.9482,59780.0
2025-01-22 12:00:00,49.57,49.57,49.54,49.55,165201.0,48.9482,48.9482,48.9186,48.9285,165201.0
2025-01-22 12:05:00,49.56,49.56,49.54,49.55,62309.0,48.9383,48.9383,48.9186,48.9285,62309.0
2025-01-22 12:10:00,49.55,49.56,49.52,49.52,169982.0,48.9285,48.9383,48.8988,48.8988,169982.0
2025-01-22 12:15:00,49.53,49.54,49.52,49.54,56130.0,48.9087,48.9186,48.8988,48.9186,56130.0
2025-01-22 12:20:00,49.54,49.54,49.52,49.53,108127.0,48.9186,48.9186,48.8988,48.9087,108127.0
2025-01-22 12:25:00,49.53,49.54,49.52,49.54,123573.0,48.9087,48.9186,48.8988,48.9186,123573.0
2025-01-22 12:30:00,49.54,49.55,49.53,49.54,61646.0,48.9186,48.9285,48.9087,48.9186,61646.0
2025-01-22 12:35:00,49.54,49.56,49.53,49.54,44802.0,48.9186,48.9383,48.9087,48.9186,44802.0
2025-01-22 12:40:00,49.55,49.55,49.51,49.51,56600.0,48.9285,48.9285,48.889,48.889,56600.0
2025-01-22 12:45:00,49.52,49.53,49.51,49.52,55244.0,48.8988,48.9087,48.889,48.8988,55244.0
2025-01-22 12:50:00,49.52,49.53,49.51,49.52,68213.0,48.8988,48.9087,48.889,48.8988,68213.0
2025-01-22 12:55:00,49.53,49.53,49.5,49.51,36415.0,48.9087,48.9087,48.8791,48.889,36415.0
2025-01-22 13:00:00,49.51,49.51,49.48,49.49,102825.0,48.889,48.889,48.8593,48.8692,102825.0
2025-01-22 13:05:00,49.48,49.51,49.48,49.51,103936.0,48.8593,48.889,48.8593,48.889,103936.0
2025-01-22 13:10:00,49.51,49.53,49.49,49.51,138281.0,48.889,48.9087,48.8692,48.889,138281.0
2025-01-22 13:15:00,49.52,49.54,49.51,49.51,104754.0,48.8988,48.9186,48.889,48.889,104754.0
2025-01-22 13:20:00,49.52,49.55,49.51,49.54,76303.0,48.8988,48.9285,48.889,48.9186,76303.0
2025-01-22 13:25:00,49.53,49.54,49.53,49.54,58758.0,48.9087,48.9186,48.9087,48.9186,58758.0
2025-01-22 13:30:00,49.54,49.54,49.53,49.54,56731.0,48.9186,48.9186,48.9087,48.9186,56731.0
2025-01-22 13:35:00,49.53,49.54,49.53,49.54,117692.0,48.9087,48.9186,48.9087,48.9186,117692.0
2025-01-22 13:40:00,49.54,49.54,49.53,49.54,51948.0,48.9186,48.9186,48.9087,48.9186,51948.0
2025-01-22 13:45:00,49.54,49.54,49.53,49.53,43777.0,48.9186,48.9186,48.9087,48.9087,43777.0
2025-01-22 13:50:00,49.54,49.54,49.5,49.51,100021.0,48.9186,48.9186,48.8791,48.889,100021.0
2025-01-22 13:55:00,49.51,49.51,49.48,49.49,56377.0,48.889,48.889,48.8593,48.8692,56377.0
2025-01-22 14:00:00,49.49,49.5,49.48,49.5,48330.0,48.8692,48.8791,48.8593,48.8791,48330.0
2025-01-22 14:05:00,49.5,49.5,49.49,49.5,41002.0,48.8791,48.8791,48.8692,48.8791,41002.0
2025-01-22 14:10:00,49.49,49.5,49.49,49.5,60604.0,48.8692,48.8791,48.8692,48.8791,60604.0
2025-01-22 14:15:00,49.5,49.5,49.49,49.49,80119.0,48.8791,48.8791,48.8692,48.8692,80119.0
2025-01-22 14:20:00,49.5,49.51,49.49,49.51,90920.0,48.8791,48.889,48.8692,48.889,90920.0
2025-01-22 14:25:00,49.51,49.51,49.49,49.5,42630.0,48.889,48.889,48.8692,48.8791,42630.0
2025-01-22 14:30:00,49.5,49.5,49.49,49.5,87596.0,48.8791,48.8791,48.8692,48.8791,87596.0
2025-01-22 14:35:00,49.5,49.52,49.49,49.52,136575.0,48.8791,48.8988,48.8692,48.8988,136575.0
2025-01-22 14:40:00,49.51,49.52,49.5,49.51,66126.0,48.889,48.8988,48.8791,48.889,66126.0
2025-01-22 14:45:00,49.51,49.51,49.5,49.5,69345.0,48.889,48.889,48.8791,48.8791,69345.0
2025-01-22 14:50:00,49.5,49.51,49.49,49.49,50465.0,48.8791,48.889,48.8692,48.8692,50465.0
2025-01-22 14:55:00,49.5,49.51,49.49,49.51,79706.0,48.8791,48.889,48.8692,48.889,79706.0
2025-01-22 15:00:00,49.51,49.51,49.49,49.5,76304.0,48.889,48.889,48.8692,48.8791,76304.0
2025-01-22 15:05:00,49.49,49.52,49.49,49.52,124450.0,48.8692,48.8988,48.8692,48.8988,124450.0
2025-01-22 15:10:00,49.52,49.52,49.5,49.51,82927.0,48.8988,48.8988,48.8791,48.889,82927.0
2025-01-22 15:15:00,49.51,49.52,49.49,49.51,97736.0,48.889,48.8988,48.8692,48.889,97736.0
2025-01-22 15:20:00,49.51,49.51,49.49,49.5,73396.0,48.889,48.889,48.8692,48.8791,73396.0
2025-01-22 15:25:00,49.5,49.5,49.48,49.49,105973.0,48.8791,48.8791,48.8593,48.8692,105973.0
2025-01-22 15:30:00,49.48,49.49,49.48,49.48,136387.0,48.8593,48.8692,48.8593,48.8593,136387.0
2025-01-22 15:35:00,49.48,49.49,49.46,49.47,94162.0,48.8593,48.8692,48.8396,48.8495,94162.0
2025-01-22 15:40:00,49.47,49.47,49.44,49.45,103692.0,48.8495,48.8495,48.8198,48.8297,103692.0
2025-01-22 15:45:00,49.45,49.46,49.44,49.45,87585.0,48.8297,48.8396,48.8198,48.8297,87585.0
2025-01-22 15:50:00,49.44,49.44,49.4,49.41,93694.0,48.8198,48.8198,48.7803,48.7902,93694.0
2025-01-22 15:55:00,49.41,49.42,49.4,49.4,112731.0,48.7902,48.8001,48.7803,48.7803,112731.0
2025-01-23 09:30:00,49.48,49.49,49.44,49.48,259400.0,48.8593,48.8692,48.8198,48.8593,259400.0
2025-01-23 09:35:00,49.48,49.48,49.45,49.46,25735.0,48.8593,48.8593,48.8297,48.8396,25735.0
2025-01-23 09:40:00,49.46,49.47,49.42,49.44,35739.0,48.8396,48.8495,48.8001,48.8198,35739.0
2025-01-23 09:45:00,49.45,49.49,49.45,49.48,51202.0,48.8297,48.8692,48.8297,48.8593,51202.0
2025-01-23 09:50:00,49.48,49.49,49.46,49.48,75926.0,48.8593,48.8692,48.8396,48.8593,75926.0
2025-01-23 09:55:00,49.48,49.5,49.48,49.5,112476.0,48.8593,48.8791,48.8593,48.8791,112476.0
2025-01-23 10:00:00,49.5,49.5,49.46,49.48,208881.0,48.8791,48.8791,48.8396,48.8593,208881.0
2025-01-23 10:05:00,49.48,49.49,49.46,49.48,89825.0,48.8593,48.8692,48.8396,48.8593,89825.0
2025-01-23 10:10:00,49.47,49.51,49.46,49.5,184913.0,48.8495,48.889,48.8396,48.8791,184913.0
2025-01-23 10:15:00,49.51,49.51,49.48,49.5,50396.0,48.889,48.889,48.8593,48.8791,50396.0
2025-01-23 10:20:00,49.49,49.5,49.45,49.47,98861.0,48.8692,48.8791,48.8297,48.8495,98861.0
2025-01-23 10:25:00,49.48,49.48,49.46,49.47,68406.0,48.8593,48.8593,48.8396,48.8495,68406.0
2025-01-23 10:30:00,49.47,49.47,49.45,49.46,55868.0,48.8495,48.8495,48.8297,48.8396,55868.0
2025-01-23 10:35:00,49.47,49.51,49.46,49.5,354800.0,48.8495,48.889,48.8396,48.8791,354800.0
2025-01-23 10:40:00,49.5,49.5,49.48,49.5,166090.0,48.8791,48.8791,48.8593,48.8791,166090.0
2025-01-23 10:45:00,49.5,49.5,49.47,49.48,86231.0,48.8791,48.8791,48.8495,48.8593,86231.0
2025-01-23 10:50:00,49.48,49.51,49.47,49.5,86518.0,48.8593,48.889,48.8495,48.8791,86518.0
2025-01-23 10:55:00,49.5,49.52,49.49,49.51,118407.0,48.8791,48.8988,48.8692,48.889,118407.0
2025-01-23 11:00:00,49.51,49.54,49.5,49.54,148382.0,48.889,48.9186,48.8791,48.9186,148382.0
2025-01-23 11:05:00,49.53,49.55,49.51,49.54,91914.0,48.9087,48.9285,48.889,48.9186,91914.0
2025-01-23 11:10:00,49.53,49.55,49.41,49.54,631264.0,48.9087,48.9285,48.7902,48.9186,631264.0
2025-01-23 11:15:00,49.54,49.57,49.52,49.56,150601.0,48.9186,48.9482,48.8988,48.9383,150601.0
2025-01-23 11:20:00,49.56,49.62,49.56,49.61,62924.0,48.9383,48.9976,48.9383,48.9877,62924.0
2025-01-23 11:25:00,49.6,49.62,49.53,49.62,318929.0,48.9778,48.9976,48.9087,48.9976,318929.0
2025-01-23 11:30:00,49.61,49.65,49.6,49.63,38981.0,48.9877,49.0272,48.9778,49.0074,38981.0
2025-01-23 11:35:00,49.63,49.63,49.6,49.6,29952.0,49.0074,49.0074,48.9778,48.9778,29952.0
2025-01-23 11:40:00,49.6,49.66,49.58,49.65,77399.0,48.9778,49.0371,48.9581,49.0272,77399.0
2025-01-23 11:45:00,49.66,49.72,49.66,49.7,116442.0,49.0371,49.0963,49.0371,49.0766,116442.0
2025-01-23 11:50:00,49.69,49.71,49.63,49.66,42903.0,49.0667,49.0864,49.0074,49.0371,42903.0
2025-01-23 11:55:00,49.65,49.67,49.64,49.65,59055.0,49.0272,49.0469,49.0173,49.0272,59055.0
2025-01-23 12:00:00,49.65,49.67,49.62,49.66,49980.0,49.0272,49.0469,48.9976,49.0371,49980.0
2025-01-23 12:05:00,49.66,49.68,49.65,49.65,100011.0,49.0371,49.0568,49.0272,49.0272,100011.0
2025-01-23 12:10:00,49.66,49.7,49.66,49.69,51322.0,49.0371,49.0766,49.0371,49.0667,51322.0
2025-01-23 12:15:00,49.69,49.7,49.67,49.69,57914.0,49.0667,49.0766,49.0469,49.0667,57914.0
2025-01-23 12:20:00,49.67,49.68,49.65,49.66,30312.0,49.0469,49.0568,49.0272,49.0371,30312.0
2025-01-23 12:25:00,49.67,49.68,49.66,49.66,40308.0,49.0469,49.0568,49.0371,49.0371,40308.0
2025-01-23 12:30:00,49.67,49.69,49.65,49.69,171788.0,49.0469,49.0667,49.0272,49.0667,171788.0
2025-01-23 12:35:00,49.68,49.71,49.68,49.7,54939.0,49.0568,49.0864,49.0568,49.0766,54939.0
2025-01-23 12:40:00,49.7,49.73,49.69,49.72,35862.0,49.0766,49.1062,49.0667,49.0963,35862.0
2025-01-23 12:45:00,49.72,49.75,49.72,49.73,47278.0,49.0963,49.1259,49.0963,49.1062,47278.0
2025-01-23 12:50:00,49.73,49.75,49.73,49.73,29249.0,49.1062,49.1259,49.1062,49.1062,29249.0
2025-01-23 12:55:00,49.73,49.75,49.73,49.73,34321.0,49.1062,49.1259,49.1062,49.1062,34321.0
2025-01-23 13:00:00,49.73,49.75,49.73,49.74,33414.0,49.1062,49.1259,49.1062,49.1161,33414.0
2025-01-23 13:05:00,49.73,49.75,49.73,49.75,65599.0,49.1062,49.1259,49.1062,49.1259,65599.0
2025-01-23 13:10:00,49.75,49.77,49.74,49.77,75170.0,49.1259,49.1457,49.1161,49.1457,75170.0
2025-01-23 13:15:00,49.77,49.77,49.74,49.74,36882.0,49.1457,49.1457,49.1161,49.1161,36882.0
2025-01-23 13:20:00,49.75,49.75,49.73,49.75,62381.0,49.1259,49.1259,49.1062,49.1259,62381.0
2025-01-23 13:25:00,49.75,49.75,49.71,49.73,44301.0,49.1259,49.1259,49.0864,49.1062,44301.0
2025-01-23 13:30:00,49.73,49.73,49.71,49.72,91004.0,49.1062,49.1062,49.0864,49.0963,91004.0
2025-01-23 13:35:00,49.72,49.72,49.7,49.72,1019481.0,49.0963,49.0963,49.0766,49.0963,1019481.0
2025-01-23 13:40:00,49.72,49.72,49.7,49.72,642763.0,49.0963,49.0963,49.0766,49.0963,642763.0
2025-01-23 13:45:00,49.71,49.72,49.7,49.71,122842.0,49.0864,49.0963,49.0766,49.0864,122842.0
2025-01-23 13:50:00,49.71,49.72,49.7,49.72,48925.0,49.0864,49.0963,49.0766,49.0963,48925.0
2025-01-23 13:55:00,49.72,49.72,49.7,49.71,59212.0,49.0963,49.0963,49.0766,49.0864,59212.0
2025-01-23 14:00:00,49.71,49.71,49.69,49.69,55791.0,49.0864,49.0864,49.0667,49.0667,55791.0
2025-01-23 14:05:00,49.69,49.71,49.69,49.71,88410.0,49.0667,49.0864,49.0667,49.0864,88410.0
2025-01-23 14:10:00,49.71,49.71,49.69,49.69,39099.0,49.0864,49.0864,49.0667,49.0667,39099.0
2025-01-23 14:15:00,49.7,49.7,49.67,49.67,58003.0,49.0766,49.0766,49.0469,49.0469,58003.0
2025-01-23 14:20:00,49.67,49.7,49.66,49.69,77106.0,49.0469,49.0766,49.0371,49.0667,77106.0
2025-01-23 14:25:00,49.69,49.72,49.69,49.7,110291.0,49.0667,49.0963,49.0667,49.0766,110291.0
2025-01-23 14:30:00,49.71,49.73,49.7,49.73,67687.0,49.0864,49.1062,49.0766,49.1062,67687.0
2025-01-23 14:35:00,49.72,49.73,49.71,49.72,55578.0,49.0963,49.1062,49.0864,49.0963,55578.0
2025-01-23 14:40:00,49.72,49.72,49.7,49.71,34836.0,49.0963,49.0963,49.0766,49.0864,34836.0
2025-01-23 14:45:00,49.71,49.72,49.7,49.71,56002.0,49.0864,49.0963,49.0766,49.0864,56002.0
2025-01-23 14:50:00,49.71,49.72,49.7,49.71,128204.0,49.0864,49.0963,49.0766,49.0864,128204.0
2025-01-23 14:55:00,49.71,49.72,49.7,49.7,44276.0,49.0864,49.0963,49.0766,49.0766,44276.0
2025-01-23 15:00:00,49.7,49.71,49.68,49.7,41976.0,49.0766,49.0864,49.0568,49.0766,41976.0
2025-01-23 15:05:00,49.71,49.73,49.7,49.73,75150.0,49.0864,49.1062,49.0766,49.1062,75150.0
2025-01-23 15:10:00,49.72,49.75,49.72,49.74,80827.0,49.0963,49.1259,49.0963,49.1161,80827.0
2025-01-23 15:15:00,49.74,49.76,49.74,49.74,81947.0,49.1161,49.1358,49.1161,49.1161,81947.0
2025-01-23 15:20:00,49.75,49.77,49.74,49.75,197115.0,49.1259,49.1457,49.1161,49.1259,197115.0
2025-01-23 15:25:00,49.75,49.76,49.73,49.73,98916.0,49.1259,49.1358,49.1062,49.1062,98916.0
2025-01-23 15:30:00,49.73,49.74,49.71,49.73,344606.0,49.1062,49.1161,49.0864,49.1062,344606.0
2025-01-23 15:35:00,49.73,49.73,49.71,49.72,97838.0,49.1062,49.1062,49.0864,49.0963,97838.0
2025-01-23 15:40:00,49.72,49.73,49.71,49.72,108812.0,49.0963,49.1062,49.0864,49.0963,108812.0
2025-01-23 15:45:00,49.71,49.73,49.71,49.72,60920.0,49.0864,49.1062,49.0864,49.0963,60920.0
2025-01-23 15:50:00,49.73,49.74,49.72,49.73,101770.0,49.1062,49.1161,49.0963,49.1062,101770.0
2025-01-23 15:55:00,49.73,49.76,49.73,49.76,128385.0,49.1062,49.1358,49.1062,49.1358,128385.0
2025-01-24 09:30:00,49.96,49.99,49.93,49.97,395204.0,49.3333,49.3629,49.3037,49.3432,395204.0
2025-01-24 09:35:00,49.97,49.98,49.95,49.96,105902.0,49.3432,49.3531,49.3234,49.3333,105902.0
2025-01-24 09:40:00,49.96,49.98,49.94,49.97,93755.0,49.3333,49.3531,49.3136,49.3432,93755.0
2025-01-24 09:45:00,49.97,50.06,49.96,49.98,125503.0,49.3432,49.4321,49.3333,49.3531,125503.0
2025-01-24 09:50:00,49.98,50.0,49.97,49.98,50664.0,49.3531,49.3728,49.3432,49.3531,50664.0
2025-01-24 09:55:00,49.97,49.99,49.95,49.98,47700.0,49.3432,49.3629,49.3234,49.3531,47700.0
2025-01-24 10:00:00,49.98,49.98,49.93,49.96,195027.0,49.3531,49.3531,49.3037,49.3333,195027.0
2025-01-24 10:05:00,49.96,50.02,49.95,50.01,87989.0,49.3333,49.3926,49.3234,49.3827,87989.0
2025-01-24 10:10:00,50.01,50.02,49.99,49.99,129140.0,49.3827,49.3926,49.3629,49.3629,129140.0
2025-01-24 10:15:00,50.0,50.02,49.99,50.0,24935.0,49.3728,49.3926,49.3629,49.3728,24935.0
2025-01-24 10:20:00,50.0,50.02,49.99,50.02,69986.0,49.3728,49.3926,49.3629,49.3926,69986.0
2025-01-24 10:25:00,50.01,50.02,49.98,49.98,44185.0,49.3827,49.3926,49.3531,49.3531,44185.0
2025-01-24 10:30:00,49.99,50.02,49.98,50.01,342095.0,49.3629,49.3926,49.3531,49.3827,342095.0
2025-01-24 10:35:00,50.01,50.04,49.99,50.0,77315.0,49.3827,49.4123,49.3629,49.3728,77315.0
2025-01-24 10:40:00,50.0,50.03,50.0,50.01,84497.0,49.3728,49.4024,49.3728,49.3827,84497.0
2025-01-24 10:45:00,50.02,50.05,49.99,50.05,66835.0,49.3926,49.4222,49.3629,49.4222,66835.0
2025-01-24 10:50:00,50.04,50.08,50.03,50.07,47701.0,49.4123,49.4518,49.4024,49.4419,47701.0
2025-01-24 10:55:00,50.07,50.07,50.05,50.06,120382.0,49.4419,49.4419,49.4222,49.4321,120382.0
2025-01-24 11:00:00,50.05,50.1,50.05,50.07,47650.0,49.4222,49.4716,49.4222,49.4419,47650.0
2025-01-24 11:05:00,50.07,50.08,50.05,50.08,39342.0,49.4419,49.4518,49.4222,49.4518,39342.0
2025-01-24 11:10:00,50.08,50.1,50.08,50.09,74459.0,49.4518,49.4716,49.4518,49.4617,74459.0
2025-01-24 11:15:00,50.09,50.1,50.07,50.07,74055.0,49.4617,49.4716,49.4419,49.4419,74055.0
2025-01-24 11:20:00,50.08,50.12,50.07,50.12,58535.0,49.4518,49.4913,49.4419,49.4913,58535.0
2025-01-24 11:25:00,50.11,50.12,50.1,50.12,39152.0,49.4814,49.4913,49.4716,49.4913,39152.0
2025-01-24 11:30:00,50.11,50.14,50.11,50.14,46515.0,49.4814,49.511,49.4814,49.511,46515.0
2025-01-24 11:35:00,50.13,50.15,50.13,50.15,38155.0,49.5012,49.5209,49.5012,49.5209,38155.0
2025-01-24 11:40:00,50.15,50.16,50.14,50.15,53154.0,49.5209,49.5308,49.511,49.5209,53154.0
2025-01-24 11:45:00,50.15,50.15,50.12,50.14,345618.0,49.5209,49.5209,49.4913,49.511,345618.0
2025-01-24 11:50:00,50.13,50.14,50.11,50.13,139335.0,49.5012,49.511,49.4814,49.5012,139335.0
2025-01-24 11:55:00,50.13,50.14,50.1,50.11,74885.0,49.5012,49.511,49.4716,49.4814,74885.0
2025-01-24 12:00:00,50.11,50.12,50.09,50.12,77311.0,49.4814,49.4913,49.4617,49.4913,77311.0
2025-01-24 12:05:00,50.12,50.16,50.11,50.16,62916.0,49.4913,49.5308,49.4814,49.5308,62916.0
2025-01-24 12:10:00,50.16,50.16,50.13,50.14,43861.0,49.5308,49.5308,49.5012,49.511,43861.0
2025-01-24 12:15:00,50.14,50.16,50.13,50.15,136082.0,49.511,49.5308,49.5012,49.5209,136082.0
2025-01-24 12:20:00,50.14,50.17,50.14,50.17,55182.0,49.511,49.5407,49.511,49.5407,55182.0
2025-01-24 12:25:00,50.16,50.17,50.12,50.12,52761.0,49.5308,49.5407,49.4913,49.4913,52761.0
2025-01-24 12:30:00,50.13,50.14,50.12,50.13,174817.0,49.5012,49.511,49.4913,49.5012,174817.0
2025-01-24 12:35:00,50.14,50.15,50.13,50.15,219138.0,49.511,49.5209,49.5012,49.5209,219138.0
2025-01-24 12:40:00,50.14,50.15,50.13,50.14,30737.0,49.511,49.5209,49.5012,49.511,30737.0
2025-01-24 12:45:00,50.13,50.15,50.12,50.12,45806.0,49.5012,49.5209,49.4913,49.4913,45806.0
2025-01-24 12:50:00,50.13,50.13,50.1,50.11,29993.0,49.5012,49.5012,49.4716,49.4814,29993.0
2025-01-24 12:55:00,50.11,50.11,50.06,50.07,39418.0,49.4814,49.4814,49.4321,49.4419,39418.0
2025-01-24 13:00:00,50.07,50.08,50.05,50.07,34792.0,49.4419,49.4518,49.4222,49.4419,34792.0
2025-01-24 13:05:00,50.07,50.08,50.05,50.07,61613.0,49.4419,49.4518,49.4222,49.4419,61613.0
2025-01-24 13:10:00,50.07,50.08,50.05,50.08,50713.0,49.4419,49.4518,49.4222,49.4518,50713.0
2025-01-24 13:15:00,50.08,50.08,50.06,50.07,52836.0,49.4518,49.4518,49.4321,49.4419,52836.0
2025-01-24 13:20:00,50.07,50.08,50.06,50.07,49347.0,49.4419,49.4518,49.4321,49.4419,49347.0
2025-01-24 13:25:00,50.07,50.08,50.05,50.05,28371.0,49.4419,49.4518,49.4222,49.4222,28371.0
2025-01-24 13:30:00,50.05,50.08,50.05,50.05,64170.0,49.4222,49.4518,49.4222,49.4222,64170.0
2025-01-24 13:35:00,50.05,50.07,50.04,50.06,46465.0,49.4222,49.4419,49.4123,49.4321,46465.0
2025-01-24 13:40:00,50.05,50.06,50.04,50.05,36754.0,49.4222,49.4321,49.4123,49.4222,36754.0
2025-01-24 13:45:00,50.05,50.06,50.03,50.04,72404.0,49.4222,49.4321,49.4024,49.4123,72404.0
2025-01-24 13:50:00,50.05,50.05,50.02,50.04,75051.0,49.4222,49.4222,49.3926,49.4123,75051.0
2025-01-24 13:55:00,50.03,50.04,49.99,50.0,92792.0,49.4024,49.4123,49.3629,49.3728,92792.0
2025-01-24 14:00:00,50.0,50.02,50.0,50.01,46691.0,49.3728,49.3926,49.3728,49.3827,46691.0
2025-01-24 14:05:00,50.0,50.01,49.99,50.01,54951.0,49.3728,49.3827,49.3629,49.3827,54951.0
2025-01-24 14:10:00,50.01,50.03,50.0,50.02,74724.0,49.3827,49.4024,49.3728,49.3926,74724.0
2025-01-24 14:15:00,50.02,50.04,50.02,50.02,55133.0,49.3926,49.4123,49.3926,49.3926,55133.0
2025-01-24 14:20:00,50.02,50.05,50.02,50.05,62713.0,49.3926,49.4222,49.3926,49.4222,62713.0
2025-01-24 14:25:00,50.05,50.07,50.04,50.06,66474.0,49.4222,49.4419,49.4123,49.4321,66474.0
2025-01-24 14:30:00,50.05,50.06,50.05,50.05,39480.0,49.4222,49.4321,49.4222,49.4222,39480.0
2025-01-24 14:35:00,50.05,50.06,50.05,50.05,110586.0,49.4222,49.4321,49.4222,49.4222,110586.0
2025-01-24 14:40:00,50.05,50.07,50.04,50.05,61429.0,49.4222,49.4419,49.4123,49.4222,61429.0
2025-01-24 14:45:00,50.05,50.06,50.05,50.05,56134.0,49.4222,49.4321,49.4222,49.4222,56134.0
2025-01-24 14:50:00,50.05,50.08,50.05,50.07,376060.0,49.4222,49.4518,49.4222,49.4419,376060.0
2025-01-24 14:55:00,50.06,50.07,50.04,50.04,108583.0,49.4321,49.4419,49.4123,49.4123,108583.0
2025-01-24 15:00:00,50.04,50.05,50.03,50.05,135044.0,49.4123,49.4222,49.4024,49.4222,135044.0
2025-01-24 15:05:00,50.04,50.05,50.03,50.04,102309.0,49.4123,49.4222,49.4024,49.4123,102309.0
2025-01-24 15:10:00,50.04,50.05,50.03,50.05,101467.0,49.4123,49.4222,49.4024,49.4222,101467.0
2025-01-24 15:15:00,50.05,50.05,50.03,50.04,154665.0,49.4222,49.4222,49.4024,49.4123,154665.0
2025-01-24 15:20:00,50.03,50.04,50.02,50.04,120547.0,49.4024,49.4123,49.3926,49.4123,120547.0
2025-01-24 15:25:00,50.04,50.04,50.01,50.01,101121.0,49.4123,49.4123,49.3827,49.3827,101121.0
2025-01-24 15:30:00,50.02,50.02,49.99,50.0,73687.0,49.3926,49.3926,49.3629,49.3728,73687.0
2025-01-24 15:35:00,50.0,50.0,49.99,50.0,102538.0,49.3728,49.3728,49.3629,49.3728,102538.0
2025-01-24 15:40:00,49.99,49.99,49.97,49.98,156187.0,49.3629,49.3629,49.3432,49.3531,156187.0
2025-01-24 15:45:00,49.99,49.99,49.97,49.98,173007.0,49.3629,49.3629,49.3432,49.3531,173007.0
2025-01-24 15:50:00,49.98,49.99,49.97,49.98,178666.0,49.3531,49.3629,49.3432,49.3531,178666.0
2025-01-24 15:55:00,49.97,50.02,49.96,50.01,289073.0,49.3432,49.3926,49.3333,49.3827,289073.0
2025-01-27 09:30:00,49.75,49.8,49.73,49.79,1977853.0,49.1259,49.1753,49.1062,49.1654,1977853.0
2025-01-27 09:35:00,49.79,49.85,49.78,49.84,105168.0,49.1654,49.2247,49.1556,49.2148,105168.0
2025-01-27 09:40:00,49.83,49.84,49.8,49.81,58422.0,49.2049,49.2148,49.1753,49.1852,58422.0
2025-01-27 09:45:00,49.81,49.87,49.81,49.86,34620.0,49.1852,49.2444,49.1852,49.2346,34620.0
2025-01-27 09:50:00,49.86,49.88,49.84,49.87,88238.0,49.2346,49.2543,49.2148,49.2444,88238.0
2025-01-27 09:55:00,49.87,49.9,49.85,49.9,29241.0,49.2444,49.2741,49.2247,49.2741,29241.0
2025-01-27 10:00:00,49.9,49.92,49.83,49.83,172157.0,49.2741,49.2938,49.2049,49.2049,172157.0
2025-01-27 10:05:00,49.83,49.87,49.8,49.86,114075.0,49.2049,49.2444,49.1753,49.2346,114075.0
2025-01-27 10:10:00,49.86,49.88,49.83,49.84,204324.0,49.2346,49.2543,49.2049,49.2148,204324.0
2025-01-27 10:15:00,49.84,49.85,49.8,49.83,162560.0,49.2148,49.2247,49.1753,49.2049,162560.0
2025-01-27 10:20:00,49.83,49.89,49.83,49.89,91615.0,49.2049,49.2642,49.2049,49.2642,91615.0
2025-01-27 10:25:00,49.9,49.91,49.88,49.89,99004.0,49.2741,49.2839,49.2543,49.2642,99004.0
2025-01-27 10:30:00,49.88,49.88,49.84,49.86,226126.0,49.2543,49.2543,49.2148,49.2346,226126.0
2025-01-27 10:35:00,49.86,49.86,49.83,49.84,101424.0,49.2346,49.2346,49.2049,49.2148,101424.0
2025-01-27 10:40:00,49.85,49.88,49.84,49.88,73196.0,49.2247,49.2543,49.2148,49.2543,73196.0
2025-01-27 10:45:00,49.88,49.9,49.85,49.86,126165.0,49.2543,49.2741,49.2247,49.2346,126165.0
2025-01-27 10:50:00,49.87,49.88,49.83,49.87,170396.0,49.2444,49.2543,49.2049,49.2444,170396.0
2025-01-27 10:55:00,49.86,49.88,49.83,49.85,62354.0,49.2346,49.2543,49.2049,49.2247,62354.0
2025-01-27 11:00:00,49.84,49.87,49.84,49.85,71096.0,49.2148,49.2444,49.2148,49.2247,71096.0
2025-01-27 11:05:00,49.85,49.86,49.82,49.84,249688.0,49.2247,49.2346,49.1951,49.2148,249688.0
2025-01-27 11:10:00,49.84,49.87,49.83,49.85,182313.0,49.2148,49.2444,49.2049,49.2247,182313.0
2025-01-27 11:15:00,49.85,49.88,49.85,49.87,217067.0,49.2247,49.2543,49.2247,49.2444,217067.0
2025-01-27 11:20:00,49.87,49.87,49.82,49.82,571598.0,49.2444,49.2444,49.1951,49.1951,571598.0
2025-01-27 11:25:00,49.82,49.83,49.81,49.82,192008.0,49.1951,49.2049,49.1852,49.1951,192008.0
2025-01-27 11:30:00,49.82,49.82,49.77,49.79,116952.0,49.1951,49.1951,49.1457,49.1654,116952.0
2025-01-27 11:35:00,49.79,49.82,49.76,49.77,203405.0,49.1654,49.1951,49.1358,49.1457,203405.0
2025-01-27 11:40:00,49.77,49.78,49.75,49.76,99314.0,49.1457,49.1556,49.1259,49.1358,99314.0
2025-01-27 11:45:00,49.76,49.8,49.75,49.79,103449.0,49.1358,49.1753,49.1259,49.1654,103449.0
2025-01-27 11:50:00,49.78,49.8,49.77,49.78,103158.0,49.1556,49.1753,49.1457,49.1556,103158.0
2025-01-27 11:55:00,49.78,49.79,49.76,49.77,113939.0,49.1556,49.1654,49.1358,49.1457,113939.0
2025-01-27 12:00:00,49.77,49.8,49.76,49.8,158635.0,49.1457,49.1753,49.1358,49.1753,158635.0
2025-01-27 12:05:00,49.8,49.8,49.75,49.77,115281.0,49.1753,49.1753,49.1259,49.1457,115281.0
2025-01-27 12:10:00,49.77,49.79,49.76,49.78,233845.0,49.1457,49.1654,49.1358,49.1556,233845.0
2025-01-27 12:15:00,49.78,49.79,49.76,49.76,198135.0,49.1556,49.1654,49.1358,49.1358,198135.0
2025-01-27 12:20:00,49.77,49.79,49.75,49.79,378544.0,49.1457,49.1654,49.1259,49.1654,378544.0
2025-01-27 12:25:00,49.78,49.82,49.77,49.8,156199.0,49.1556,49.1951,49.1457,49.1753,156199.0
2025-01-27 12:30:00,49.8,49.82,49.79,49.82,157303.0,49.1753,49.1951,49.1654,49.1951,157303.0
2025-01-27 12:35:00,49.82,49.83,49.79,49.81,117680.0,49.1951,49.2049,49.1654,49.1852,117680.0
2025-01-27 12:40:00,49.81,49.82,49.79,49.81,1072040.0,49.1852,49.1951,49.1654,49.1852,1072040.0
2025-01-27 12:45:00,49.82,49.82,49.79,49.8,120384.0,49.1951,49.1951,49.1654,49.1753,120384.0
2025-01-27 12:50:00,49.79,49.79,49.76,49.77,143414.0,49.1654,49.1654,49.1358,49.1457,143414.0
2025-01-27 12:55:00,49.78,49.78,49.74,49.75,105879.0,49.1556,49.1556,49.1161,49.1259,105879.0
2025-01-27 13:00:00,49.75,49.77,49.74,49.76,108173.0,49.1259,49.1457,49.1161,49.1358,108173.0
2025-01-27 13:05:00,49.77,49.8,49.76,49.8,96230.0,49.1457,49.1753,49.1358,49.1753,96230.0
2025-01-27 13:10:00,49.79,49.8,49.76,49.78,104252.0,49.1654,49.1753,49.1358,49.1556,104252.0
2025-01-27 13:15:00,49.77,49.78,49.74,49.75,231019.0,49.1457,49.1556,49.1161,49.1259,231019.0
2025-01-27 13:20:00,49.76,49.77,49.75,49.76,147273.0,49.1358,49.1457,49.1259,49.1358,147273.0
2025-01-27 13:25:00,49.75,49.77,49.73,49.73,85599.0,49.1259,49.1457,49.1062,49.1062,85599.0
2025-01-27 13:30:00,49.73,49.77,49.73,49.76,160362.0,49.1062,49.1457,49.1062,49.1358,160362.0
2025-01-27 13:35:00,49.76,49.78,49.74,49.74,165620.0,49.1358,49.1556,49.1161,49.1161,165620.0
2025-01-27 13:40:00,49.74,49.78,49.74,49.78,108707.0,49.1161,49.1556,49.1161,49.1556,108707.0
2025-01-27 13:45:00,49.77,49.79,49.76,49.78,153634.0,49.1457,49.1654,49.1358,49.1556,153634.0
2025-01-27 13:50:00,49.78,49.8,49.76,49.79,97133.0,49.1556,49.1753,49.1358,49.1654,97133.0
2025-01-27 13:55:00,49.78,49.78,49.76,49.76,135661.0,49.1556,49.1556,49.1358,49.1358,135661.0
2025-01-27 14:00:00,49.77,49.79,49.76,49.79,320987.0,49.1457,49.1654,49.1358,49.1654,320987.0
2025-01-27 14:05:00,49.79,49.79,49.76,49.77,146041.0,49.1654,49.1654,49.1358,49.1457,146041.0
2025-01-27 14:10:00,49.77,49.8,49.76,49.77,137139.0,49.1457,49.1753,49.1358,49.1457,137139.0
2025-01-27 14:15:00,49.77,49.81,49.76,49.81,72157.0,49.1457,49.1852,49.1358,49.1852,72157.0
2025-01-27 14:20:00,49.8,49.82,49.79,49.81,42865.0,49.1753,49.1951,49.1654,49.1852,42865.0
2025-01-27 14:25:00,49.82,49.87,49.81,49.87,83921.0,49.1951,49.2444,49.1852,49.2444,83921.0
2025-01-27 14:30:00,49.87,49.87,49.85,49.87,195336.0,49.2444,49.2444,49.2247,49.2444,195336.0
2025-01-27 14:35:00,49.87,49.88,49.84,49.87,101613.0,49.2444,49.2543,49.2148,49.2444,101613.0
2025-01-27 14:40:00,49.87,49.88,49.85,49.86,167606.0,49.2444,49.2543,49.2247,49.2346,167606.0
2025-01-27 14:45:00,49.86,49.86,49.82,49.82,73762.0,49.2346,49.2346,49.1951,49.1951,73762.0
2025-01-27 14:50:00,49.82,49.83,49.8,49.82,45204.0,49.1951,49.2049,49.1753,49.1951,45204.0
2025-01-27 14:55:00,49.81,49.84,49.81,49.82,91097.0,49.1852,49.2148,49.1852,49.1951,91097.0
2025-01-27 15:00:00,49.82,49.85,49.81,49.83,78851.0,49.1951,49.2247,49.1852,49.2049,78851.0
2025-01-27 15:05:00,49.83,49.84,49.8,49.83,199309.0,49.2049,49.2148,49.1753,49.2049,199309.0
2025-01-27 15:10:00,49.83,49.85,49.82,49.83,44211.0,49.2049,49.2247,49.1951,49.2049,44211.0
2025-01-27 15:15:00,49.84,49.86,49.83,49.86,79703.0,49.2148,49.2346,49.2049,49.2346,79703.0
2025-01-27 15:20:00,49.86,49.89,49.85,49.88,109983.0,49.2346,49.2642,49.2247,49.2543,109983.0
2025-01-27 15:25:00,49.88,49.88,49.85,49.86,102124.0,49.2543,49.2543,49.2247,49.2346,102124.0
2025-01-27 15:30:00,49.86,49.87,49.84,49.86,128982.0,49.2346,49.2444,49.2148,49.2346,128982.0
2025-01-27 15:35:00,49.86,49.89,49.85,49.89,80747.0,49.2346,49.2642,49.2247,49.2642,80747.0
2025-01-27 15:40:00,49.89,49.91,49.88,49.91,61672.0,49.2642,49.2839,49.2543,49.2839,61672.0
2025-01-27 15:45:00,49.9,49.92,49.88,49.9,195473.0,49.2741,49.2938,49.2543,49.2741,195473.0
2025-01-27 15:50:00,49.89,49.9,49.86,49.87,149797.0,49.2642,49.2741,49.2346,49.2444,149797.0
2025-01-27 15:55:00,49.87,49.95,49.87,49.93,144584.0,49.2444,49.3234,49.2444,49.3037,144584.0
2025-01-28 09:30:00,49.87,49.9,49.84,49.84,394072.0,49.2444,49.2741,49.2148,49.2148,394072.0
2025-01-28 09:35:00,49.85,49.87,49.83,49.85,90798.0,49.2247,49.2444,49.2049,49.2247,90798.0
2025-01-28 09:40:00,49.85,49.89,49.81,49.82,96409.0,49.2247,49.2642,49.1852,49.1951,96409.0
2025-01-28 09:45:00,49.82,49.82,49.75,49.78,97216.0,49.1951,49.1951,49.1259,49.1556,97216.0
2025-01-28 09:50:00,49.77,49.79,49.75,49.79,57844.0,49.1457,49.1654,49.1259,49.1654,57844.0
2025-01-28 09:55:00,49.8,49.81,49.78,49.8,36099.0,49.1753,49.1852,49.1556,49.1753,36099.0
2025-01-28 10:00:00,49.8,49.84,49.79,49.84,127529.0,49.1753,49.2148,49.1654,49.2148,127529.0
2025-01-28 10:05:00,49.83,49.86,49.82,49.83,63889.0,49.2049,49.2346,49.1951,49.2049,63889.0
2025-01-28 10:10:00,49.83,49.85,49.81,49.85,407149.0,49.2049,49.2247,49.1852,49.2247,407149.0
2025-01-28 10:15:00,49.85,49.86,49.82,49.85,86619.0,49.2247,49.2346,49.1951,49.2247,86619.0
2025-01-28 10:20:00,49.84,49.89,49.84,49.88,72989.0,49.2148,49.2642,49.2148,49.2543,72989.0
2025-01-28 10:25:00,49.89,49.9,49.87,49.88,84546.0,49.2642,49.2741,49.2444,49.2543,84546.0
2025-01-28 10:30:00,49.88,49.9,49.86,49.89,165034.0,49.2543,49.2741,49.2346,49.2642,165034.0
2025-01-28 10:35:00,49.88,49.9,49.87,49.9,97695.0,49.2543,49.2741,49.2444,49.2741,97695.0
2025-01-28 10:40:00,49.9,49.9,49.86,49.87,30213.0,49.2741,49.2741,49.2346,49.2444,30213.0
2025-01-28 10:45:00,49.87,49.9,49.84,49.9,47676.0,49.2444,49.2741,49.2148,49.2741,47676.0
2025-01-28 10:50:00,49.89,49.9,49.84,49.84,60041.0,49.2642,49.2741,49.2148,49.2148,60041.0
2025-01-28 10:55:00,49.84,49.85,49.81,49.84,49008.0,49.2148,49.2247,49.1852,49.2148,49008.0
2025-01-28 11:00:00,49.84,49.86,49.82,49.85,73034.0,49.2148,49.2346,49.1951,49.2247,73034.0
2025-01-28 11:05:00,49.85,49.87,49.84,49.86,47716.0,49.2247,49.2444,49.2148,49.2346,47716.0
2025-01-28 11:10:00,49.86,49.88,49.82,49.83,72098.0,49.2346,49.2543,49.1951,49.2049,72098.0
2025-01-28 11:15:00,49.83,49.84,49.79,49.79,130866.0,49.2049,49.2148,49.1654,49.1654,130866.0
2025-01-28 11:20:00,49.8,49.81,49.77,49.77,42751.0,49.1753,49.1852,49.1457,49.1457,42751.0
2025-01-28 11:25:00,49.78,49.78,49.73,49.75,630061.0,49.1556,49.1556,49.1062,49.1259,630061.0
2025-01-28 11:30:00,49.74,49.74,49.71,49.73,72809.0,49.1161,49.1161,49.0864,49.1062,72809.0
2025-01-28 11:35:00,49.72,49.74,49.69,49.73,57976.0,49.0963,49.1161,49.0667,49.1062,57976.0
2025-01-28 11:40:00,49.73,49.74,49.63,49.66,126803.0,49.1062,49.1161,49.0074,49.0371,126803.0
2025-01-28 11:45:00,49.66,49.68,49.64,49.67,77726.0,49.0371,49.0568,49.0173,49.0469,77726.0
2025-01-28 11:50:00,49.67,49.68,49.61,49.64,76072.0,49.0469,49.0568,48.9877,49.0173,76072.0
2025-01-28 11:55:00,49.64,49.68,49.64,49.68,23434.0,49.0173,49.0568,49.0173,49.0568,23434.0
2025-01-28 12:00:00,49.68,49.7,49.67,49.69,34936.0,49.0568,49.0766,49.0469,49.0667,34936.0
2025-01-28 12:05:00,49.68,49.73,49.68,49.73,80600.0,49.0568,49.1062,49.0568,49.1062,80600.0
2025-01-28 12:10:00,49.73,49.74,49.72,49.73,35276.0,49.1062,49.1161,49.0963,49.1062,35276.0
2025-01-28 12:15:00,49.73,49.73,49.71,49.73,69144.0,49.1062,49.1062,49.0864,49.1062,69144.0
2025-01-28 12:20:00,49.72,49.75,49.71,49.74,73647.0,49.0963,49.1259,49.0864,49.1161,73647.0
2025-01-28 12:25:00,49.75,49.78,49.74,49.76,57451.0,49.1259,49.1556,49.1161,49.1358,57451.0
2025-01-28 12:30:00,49.76,49.79,49.75,49.78,88466.0,49.1358,49.1654,49.1259,49.1556,88466.0
2025-01-28 12:35:00,49.78,49.8,49.76,49.79,99276.0,49.1556,49.1753,49.1358,49.1654,99276.0
2025-01-28 12:40:00,49.79,49.8,49.76,49.77,24730.0,49.1654,49.1753,49.1358,49.1457,24730.0
2025-01-28 12:45:00,49.76,49.78,49.75,49.77,57173.0,49.1358,49.1556,49.1259,49.1457,57173.0
2025-01-28 12:50:00,49.77,49.79,49.76,49.78,76441.0,49.1457,49.1654,49.1358,49.1556,76441.0
2025-01-28 12:55:00,49.78,49.79,49.75,49.75,158214.0,49.1556,49.1654,49.1259,49.1259,158214.0
2025-01-28 13:00:00,49.76,49.78,49.75,49.78,284729.0,49.1358,49.1556,49.1259,49.1556,284729.0
2025-01-28 13:05:00,49.78,49.8,49.77,49.77,266951.0,49.1556,49.1753,49.1457,49.1457,266951.0
2025-01-28 13:10:00,49.77,49.79,49.77,49.79,61294.0,49.1457,49.1654,49.1457,49.1654,61294.0
2025-01-28 13:15:00,49.79,49.8,49.78,49.8,160559.0,49.1654,49.1753,49.1556,49.1753,160559.0
2025-01-28 13:20:00,49.8,49.81,49.79,49.8,172848.0,49.1753,49.1852,49.1654,49.1753,172848.0
2025-01-28 13:25:00,49.81,49.81,49.78,49.8,207856.0,49.1852,49.1852,49.1556,49.1753,207856.0
2025-01-28 13:30:00,49.79,49.84,49.79,49.84,39277.0,49.1654,49.2148,49.1654,49.2148,39277.0
2025-01-28 13:35:00,49.84,49.84,49.78,49.79,74410.0,49.2148,49.2148,49.1556,49.1654,74410.0
2025-01-28 13:40:00,49.78,49.81,49.76,49.76,111572.0,49.1556,49.1852,49.1358,49.1358,111572.0
2025-01-28 13:45:00,49.77,49.77,49.75,49.77,53910.0,49.1457,49.1457,49.1259,49.1457,53910.0
2025-01-28 13:50:00,49.77,49.79,49.76,49.77,53356.0,49.1457,49.1654,49.1358,49.1457,53356.0
2025-01-28 13:55:00,49.77,49.78,49.76,49.77,66641.0,49.1457,49.1556,49.1358,49.1457,66641.0
2025-01-28 14:00:00,49.77,49.78,49.75,49.76,64594.0,49.1457,49.1556,49.1259,49.1358,64594.0
2025-01-28 14:05:00,49.76,49.77,49.74,49.75,44528.0,49.1358,49.1457,49.1161,49.1259,44528.0
2025-01-28 14:10:00,49.75,49.75,49.72,49.73,108526.0,49.1259,49.1259,49.0963,49.1062,108526.0
2025-01-28 14:15:00,49.73,49.76,49.72,49.75,71686.0,49.1062,49.1358,49.0963,49.1259,71686.0
2025-01-28 14:20:00,49.75,49.76,49.74,49.74,118688.0,49.1259,49.1358,49.1161,49.1161,118688.0
2025-01-28 14:25:00,49.74,49.78,49.73,49.76,75434.0,49.1161,49.1556,49.1062,49.1358,75434.0
2025-01-28 14:30:00,49.77,49.8,49.76,49.8,108838.0,49.1457,49.1753,49.1358,49.1753,108838.0
2025-01-28 14:35:00,49.8,49.82,49.79,49.8,50832.0,49.1753,49.1951,49.1654,49.1753,50832.0
2025-01-28 14:40:00,49.8,49.85,49.8,49.85,249007.0,49.1753,49.2247,49.1753,49.2247,249007.0
2025-01-28 14:45:00,49.84,49.88,49.84,49.88,57345.0,49.2148,49.2543,49.2148,49.2543,57345.0
2025-01-28 14:50:00,49.88,49.89,49.86,49.88,90419.0,49.2543,49.2642,49.2346,49.2543,90419.0
2025-01-28 14:55:00,49.89,49.91,49.88,49.9,68890.0,49.2642,49.2839,49.2543,49.2741,68890.0
2025-01-28 15:00:00,49.9,49.9,49.87,49.88,100165.0,49.2741,49.2741,49.2444,49.2543,100165.0
2025-01-28 15:05:00,49.88,49.89,49.86,49.89,96248.0,49.2543,49.2642,49.2346,49.2642,96248.0
2025-01-28 15:10:00,49.89,49.9,49.87,49.9,63155.0,49.2642,49.2741,49.2444,49.2741,63155.0
2025-01-28 15:15:00,49.89,49.91,49.88,49.91,55746.0,49.2642,49.2839,49.2543,49.2839,55746.0
2025-01-28 15:20:00,49.9,49.92,49.9,49.91,103243.0,49.2741,49.2938,49.2741,49.2839,103243.0
2025-01-28 15:25:00,49.91,49.91,49.88,49.88,121373.0,49.2839,49.2839,49.2543,49.2543,121373.0
2025-01-28 15:30:00,49.88,49.89,49.87,49.88,121504.0,49.2543,49.2642,49.2444,49.2543,121504.0
2025-01-28 15:35:00,49.88,49.88,49.86,49.87,60487.0,49.2543,49.2543,49.2346,49.2444,60487.0
2025-01-28 15:40:00,49.87,49.89,49.86,49.89,99179.0,49.2444,49.2642,49.2346,49.2642,99179.0
2025-01-28 15:45:00,49.89,49.89,49.87,49.89,151622.0,49.2642,49.2642,49.2444,49.2642,151622.0
2025-01-28 15:50:00,49.89,49.91,49.88,49.89,106991.0,49.2642,49.2839,49.2543,49.2642,106991.0
2025-01-28 15:55:00,49.9,49.9,49.87,49.88,207156.0,49.2741,49.2741,49.2444,49.2543,207156.0
2025-01-29 09:30:00,49.9,49.91,49.86,49.89,208565.0,49.2741,49.2839,49.2346,49.2642,208565.0
2025-01-29 09:35:00,49.88,49.91,49.85,49.9,574176.0,49.2543,49.2839,49.2247,49.2741,574176.0
2025-01-29 09:40:00,49.91,49.92,49.87,49.88,138280.0,49.2839,49.2938,49.2444,49.2543,138280.0
2025-01-29 09:45:00,49.87,49.92,49.87,49.89,54993.0,49.2444,49.2938,49.2444,49.2642,54993.0
2025-01-29 09:50:00,49.88,49.93,49.88,49.91,45496.0,49.2543,49.3037,49.2543,49.2839,45496.0
2025-01-29 09:55:00,49.91,49.94,49.91,49.94,81405.0,49.2839,49.3136,49.2839,49.3136,81405.0
2025-01-29 10:00:00,49.94,49.96,49.93,49.96,188157.0,49.3136,49.3333,49.3037,49.3333,188157.0
2025-01-29 10:05:00,49.97,49.99,49.96,49.99,362180.0,49.3432,49.3629,49.3333,49.3629,362180.0
2025-01-29 10:10:00,49.98,49.98,49.94,49.97,126361.0,49.3531,49.3531,49.3136,49.3432,126361.0
2025-01-29 10:15:00,49.97,49.99,49.96,49.98,50064.0,49.3432,49.3629,49.3333,49.3531,50064.0
2025-01-29 10:20:00,49.98,49.98,49.95,49.97,35215.0,49.3531,49.3531,49.3234,49.3432,35215.0
2025-01-29 10:25:00,49.96,49.97,49.93,49.95,167151.0,49.3333,49.3432,49.3037,49.3234,167151.0
2025-01-29 10:30:00,49.95,49.97,49.93,49.96,96194.0,49.3234,49.3432,49.3037,49.3333,96194.0
2025-01-29 10:35:00,49.96,49.98,49.94,49.98,48871.0,49.3333,49.3531,49.3136,49.3531,48871.0
2025-01-29 10:40:00,49.98,50.02,49.97,50.0,87754.0,49.3531,49.3926,49.3432,49.3728,87754.0
2025-01-29 10:45:00,50.01,50.03,49.97,49.99,27341.0,49.3827,49.4024,49.3432,49.3629,27341.0
2025-01-29 10:50:00,49.99,50.0,49.96,49.97,49191.0,49.3629,49.3728,49.3333,49.3432,49191.0
2025-01-29 10:55:00,49.96,49.97,49.94,49.96,29722.0,49.3333,49.3432,49.3136,49.3333,29722.0
2025-01-29 11:00:00,49.96,49.98,49.93,49.97,27385.0,49.3333,49.3531,49.3037,49.3432,27385.0
2025-01-29 11:05:00,49.96,49.97,49.88,49.91,77229.0,49.3333,49.3432,49.2543,49.2839,77229.0
2025-01-29 11:10:00,49.91,49.94,49.9,49.93,397357.0,49.2839,49.3136,49.2741,49.3037,397357.0
2025-01-29 11:15:00,49.92,49.94,49.91,49.93,67291.0,49.2938,49.3136,49.2839,49.3037,67291.0
2025-01-29 11:20:00,49.94,49.96,49.92,49.95,28536.0,49.3136,49.3333,49.2938,49.3234,28536.0
2025-01-29 11:25:00,49.94,49.94,49.92,49.92,36362.0,49.3136,49.3136,49.2938,49.2938,36362.0
2025-01-29 11:30:00,49.92,49.95,49.92,49.94,30519.0,49.2938,49.3234,49.2938,49.3136,30519.0
2025-01-29 11:35:00,49.95,49.97,49.91,49.92,26419.0,49.3234,49.3432,49.2839,49.2938,26419.0
2025-01-29 11:40:00,49.91,49.94,49.91,49.93,51509.0,49.2839,49.3136,49.2839,49.3037,51509.0
2025-01-29 11:45:00,49.93,49.94,49.9,49.92,55089.0,49.3037,49.3136,49.2741,49.2938,55089.0
2025-01-29 11:50:00,49.92,49.93,49.9,49.91,25071.0,49.2938,49.3037,49.2741,49.2839,25071.0
2025-01-29 11:55:00,49.91,49.91,49.88,49.9,23543.0,49.2839,49.2839,49.2543,49.2741,23543.0
2025-01-29 12:00:00,49.89,49.96,49.88,49.95,72411.0,49.2642,49.3333,49.2543,49.3234,72411.0
2025-01-29 12:05:00,49.96,49.97,49.93,49.94,32723.0,49.3333,49.3432,49.3037,49.3136,32723.0
2025-01-29 12:10:00,49.94,49.96,49.93,49.96,151314.0,49.3136,49.3333,49.3037,49.3333,151314.0
2025-01-29 12:15:00,49.96,49.98,49.95,49.98,180943.0,49.3333,49.3531,49.3234,49.3531,180943.0
2025-01-29 12:20:00,49.97,50.01,49.97,49.99,263806.0,49.3432,49.3827,49.3432,49.3629,263806.0
2025-01-29 12:25:00,49.99,50.0,49.95,49.97,209564.0,49.3629,49.3728,49.3234,49.3432,209564.0
2025-01-29 12:30:00,49.97,49.98,49.96,49.97,175909.0,49.3432,49.3531,49.3333,49.3432,175909.0
2025-01-29 12:35:00,49.97,49.97,49.95,49.97,202118.0,49.3432,49.3432,49.3234,49.3432,202118.0
2025-01-29 12:40:00,49.97,49.97,49.95,49.96,188462.0,49.3432,49.3432,49.3234,49.3333,188462.0
2025-01-29 12:45:00,49.97,49.98,49.95,49.97,135394.0,49.3432,49.3531,49.3234,49.3432,135394.0
2025-01-29 12:50:00,49.97,49.97,49.95,49.97,159605.0,49.3432,49.3432,49.3234,49.3432,159605.0
2025-01-29 12:55:00,49.97,49.97,49.95,49.96,125210.0,49.3432,49.3432,49.3234,49.3333,125210.0
2025-01-29 13:00:00,49.96,49.97,49.84,49.86,301998.0,49.3333,49.3432,49.2148,49.2346,301998.0
2025-01-29 13:05:00,49.86,49.93,49.85,49.93,164073.0,49.2346,49.3037,49.2247,49.3037,164073.0
2025-01-29 13:10:00,49.93,49.94,49.89,49.93,42341.0,49.3037,49.3136,49.2642,49.3037,42341.0
2025-01-29 13:15:00,49.93,49.94,49.91,49.92,79709.0,49.3037,49.3136,49.2839,49.2938,79709.0
2025-01-29 13:20:00,49.93,49.95,49.91,49.95,42137.0,49.3037,49.3234,49.2839,49.3234,42137.0
2025-01-29 13:25:00,49.95,49.97,49.94,49.97,20255.0,49.3234,49.3432,49.3136,49.3432,20255.0
2025-01-29 13:30:00,49.98,49.99,49.96,49.97,44449.0,49.3531,49.3629,49.3333,49.3432,44449.0
2025-01-29 13:35:00,49.97,49.98,49.94,49.95,27960.0,49.3432,49.3531,49.3136,49.3234,27960.0
2025-01-29 13:40:00,49.95,49.96,49.93,49.95,26836.0,49.3234,49.3333,49.3037,49.3234,26836.0
2025-01-29 13:45:00,49.95,49.96,49.93,49.96,98496.0,49.3234,49.3333,49.3037,49.3333,98496.0
2025-01-29 13:50:00,49.95,49.95,49.92,49.94,40772.0,49.3234,49.3234,49.2938,49.3136,40772.0
2025-01-29 13:55:00,49.94,49.94,49.91,49.92,54878.0,49.3136,49.3136,49.2839,49.2938,54878.0
2025-01-29 14:00:00,49.91,49.91,49.78,49.79,200237.0,49.2839,49.2839,49.1556,49.1654,200237.0
2025-01-29 14:05:00,49.79,49.82,49.76,49.79,164191.0,49.1654,49.1951,49.1358,49.1654,164191.0
2025-01-29 14:10:00,49.78,49.78,49.72,49.77,69300.0,49.1556,49.1556,49.0963,49.1457,69300.0
2025-01-29 14:15:00,49.77,49.78,49.7,49.74,86087.0,49.1457,49.1556,49.0766,49.1161,86087.0
2025-01-29 14:20:00,49.75,49.78,49.74,49.77,59372.0,49.1259,49.1556,49.1161,49.1457,59372.0
2025-01-29 14:25:00,49.77,49.77,49.73,49.74,85977.0,49.1457,49.1457,49.1062,49.1161,85977.0
2025-01-29 14:30:00,49.74,49.85,49.71,49.82,145838.0,49.1161,49.2247,49.0864,49.1951,145838.0
2025-01-29 14:35:00,49.81,49.89,49.71,49.89,251782.0,49.1852,49.2642,49.0864,49.2642,251782.0
2025-01-29 14:40:00,49.88,49.98,49.88,49.97,148918.0,49.2543,49.3531,49.2543,49.3432,148918.0
2025-01-29 14:45:00,49.96,49.98,49.9,49.91,56223.0,49.3333,49.3531,49.2741,49.2839,56223.0
2025-01-29 14:50:00,49.9,50.0,49.88,49.96,90538.0,49.2741,49.3728,49.2543,49.3333,90538.0
2025-01-29 14:55:00,49.96,49.98,49.87,49.92,117773.0,49.3333,49.3531,49.2444,49.2938,117773.0
2025-01-29 15:00:00,49.92,49.94,49.86,49.86,105942.0,49.2938,49.3136,49.2346,49.2346,105942.0
2025-01-29 15:05:00,49.87,49.92,49.85,49.91,54272.0,49.2444,49.2938,49.2247,49.2839,54272.0
2025-01-29 15:10:00,49.91,49.96,49.83,49.9,202046.0,49.2839,49.3333,49.2049,49.2741,202046.0
2025-01-29 15:15:00,49.9,49.91,49.84,49.9,120936.0,49.2741,49.2839,49.2148,49.2741,120936.0
2025-01-29 15:20:00,49.9,50.0,49.9,49.99,78187.0,49.2741,49.3728,49.2741,49.3629,78187.0
2025-01-29 15:25:00,49.98,50.0,49.95,49.96,120971.0,49.3531,49.3728,49.3234,49.3333,120971.0
2025-01-29 15:30:00,49.95,49.97,49.92,49.94,104393.0,49.3234,49.3432,49.2938,49.3136,104393.0
2025-01-29 15:35:00,49.94,49.94,49.88,49.88,54815.0,49.3136,49.3136,49.2543,49.2543,54815.0
2025-01-29 15:40:00,49.89,49.91,49.87,49.89,196584.0,49.2642,49.2839,49.2444,49.2642,196584.0
2025-01-29 15:45:00,49.88,49.89,49.84,49.88,140319.0,49.2543,49.2642,49.2148,49.2543,140319.0
2025-01-29 15:50:00,49.87,49.88,49.83,49.88,193562.0,49.2444,49.2543,49.2049,49.2543,193562.0
2025-01-29 15:55:00,49.88,49.9,49.86,49.88,156819.0,49.2543,49.2741,49.2346,49.2543,156819.0
2025-01-30 09:30:00,50.34,50.35,50.29,50.34,275076.0,49.7085,49.7184,49.6592,49.7085,275076.0
2025-01-30 09:35:00,50.33,50.37,50.31,50.35,179077.0,49.6987,49.7382,49.6789,49.7184,179077.0
2025-01-30 09:40:00,50.35,50.36,50.33,50.34,136005.0,49.7184,49.7283,49.6987,49.7085,136005.0
2025-01-30 09:45:00,50.35,50.37,50.33,50.35,107612.0,49.7184,49.7382,49.6987,49.7184,107612.0
2025-01-30 09:50:00,50.35,50.37,50.34,50.36,51343.0,49.7184,49.7382,49.7085,49.7283,51343.0
2025-01-30 09:55:00,50.36,50.39,50.34,50.35,116815.0,49.7283,49.7579,49.7085,49.7184,116815.0
2025-01-30 10:00:00,50.36,50.39,50.32,50.39,218192.0,49.7283,49.7579,49.6888,49.7579,218192.0
2025-01-30 10:05:00,50.39,50.42,50.38,50.4,93721.0,49.7579,49.7875,49.748,49.7678,93721.0
2025-01-30 10:10:00,50.4,50.43,50.39,50.41,186735.0,49.7678,49.7974,49.7579,49.7777,186735.0
2025-01-30 10:15:00,50.41,50.44,50.4,50.42,77319.0,49.7777,49.8073,49.7678,49.7875,77319.0
2025-01-30 10:20:00,50.43,50.46,50.42,50.45,111079.0,49.7974,49.827,49.7875,49.8172,111079.0
2025-01-30 10:25:00,50.44,50.46,50.4,50.41,84007.0,49.8073,49.827,49.7678,49.7777,84007.0
2025-01-30 10:30:00,50.41,50.45,50.4,50.45,100053.0,49.7777,49.8172,49.7678,49.8172,100053.0
2025-01-30 10:35:00,50.45,50.48,50.45,50.48,120193.0,49.8172,49.8468,49.8172,49.8468,120193.0
2025-01-30 10:40:00,50.48,50.51,50.47,50.48,40932.0,49.8468,49.8764,49.8369,49.8468,40932.0
2025-01-30 10:45:00,50.48,50.49,50.46,50.48,335793.0,49.8468,49.8567,49.827,49.8468,335793.0
2025-01-30 10:50:00,50.48,50.5,50.43,50.44,81715.0,49.8468,49.8665,49.7974,49.8073,81715.0
2025-01-30 10:55:00,50.43,50.44,50.4,50.41,72799.0,49.7974,49.8073,49.7678,49.7777,72799.0
2025-01-30 11:00:00,50.41,50.45,50.4,50.43,1458333.0,49.7777,49.8172,49.7678,49.7974,1458333.0
2025-01-30 11:05:00,50.43,50.45,50.42,50.44,211156.0,49.7974,49.8172,49.7875,49.8073,211156.0
2025-01-30 11:10:00,50.43,50.45,50.41,50.42,179354.0,49.7974,49.8172,49.7777,49.7875,179354.0
2025-01-30 11:15:00,50.42,50.43,50.4,50.41,360472.0,49.7875,49.7974,49.7678,49.7777,360472.0
2025-01-30 11:20:00,50.42,50.45,50.41,50.45,256362.0,49.7875,49.8172,49.7777,49.8172,256362.0
2025-01-30 11:25:00,50.45,50.46,50.43,50.46,90725.0,49.8172,49.827,49.7974,49.827,90725.0
2025-01-30 11:30:00,50.46,50.47,50.42,50.44,123554.0,49.827,49.8369,49.7875,49.8073,123554.0
2025-01-30 11:35:00,50.43,50.48,50.43,50.48,50252.0,49.7974,49.8468,49.7974,49.8468,50252.0
2025-01-30 11:40:00,50.48,50.49,50.46,50.47,105645.0,49.8468,49.8567,49.827,49.8369,105645.0
2025-01-30 11:45:00,50.48,50.48,50.45,50.46,60355.0,49.8468,49.8468,49.8172,49.827,60355.0
2025-01-30 11:50:00,50.46,50.49,50.45,50.48,44133.0,49.827,49.8567,49.8172,49.8468,44133.0
2025-01-30 11:55:00,50.48,50.48,50.47,50.47,66330.0,49.8468,49.8468,49.8369,49.8369,66330.0
2025-01-30 12:00:00,50.47,50.47,50.44,50.46,96447.0,49.8369,49.8369,49.8073,49.827,96447.0
2025-01-30 12:05:00,50.45,50.46,50.43,50.44,77092.0,49.8172,49.827,49.7974,49.8073,77092.0
2025-01-30 12:10:00,50.44,50.44,50.4,50.41,78242.0,49.8073,49.8073,49.7678,49.7777,78242.0
2025-01-30 12:15:00,50.41,50.43,50.38,50.42,89730.0,49.7777,49.7974,49.748,49.7875,89730.0
2025-01-30 12:20:00,50.43,50.45,50.41,50.42,52813.0,49.7974,49.8172,49.7777,49.7875,52813.0
2025-01-30 12:25:00,50.41,50.44,50.39,50.41,86491.0,49.7777,49.8073,49.7579,49.7777,86491.0
2025-01-30 12:30:00,50.41,50.44,50.41,50.44,102422.0,49.7777,49.8073,49.7777,49.8073,102422.0
2025-01-30 12:35:00,50.43,50.46,50.43,50.45,128144.0,49.7974,49.827,49.7974,49.8172,128144.0
2025-01-30 12:40:00,50.46,50.46,50.43,50.45,99386.0,49.827,49.827,49.7974,49.8172,99386.0
2025-01-30 12:45:00,50.45,50.48,50.44,50.48,36681.0,49.8172,49.8468,49.8073,49.8468,36681.0
2025-01-30 12:50:00,50.48,50.48,50.46,50.48,28242.0,49.8468,49.8468,49.827,49.8468,28242.0
2025-01-30 12:55:00,50.48,50.49,50.47,50.49,87655.0,49.8468,49.8567,49.8369,49.8567,87655.0
2025-01-30 13:00:00,50.49,50.52,50.49,50.51,370102.0,49.8567,49.8863,49.8567,49.8764,370102.0
2025-01-30 13:05:00,50.51,50.52,50.5,50.51,38438.0,49.8764,49.8863,49.8665,49.8764,38438.0
2025-01-30 13:10:00,50.51,50.51,50.5,50.51,24983.0,49.8764,49.8764,49.8665,49.8764,24983.0
2025-01-30 13:15:00,50.51,50.52,50.49,50.51,123771.0,49.8764,49.8863,49.8567,49.8764,123771.0
2025-01-30 13:20:00,50.5,50.52,50.5,50.51,89441.0,49.8665,49.8863,49.8665,49.8764,89441.0
2025-01-30 13:25:00,50.52,50.52,50.51,50.51,29549.0,49.8863,49.8863,49.8764,49.8764,29549.0
2025-01-30 13:30:00,50.51,50.54,50.51,50.54,40487.0,49.8764,49.906,49.8764,49.906,40487.0
2025-01-30 13:35:00,50.54,50.55,50.53,50.55,22483.0,49.906,49.9159,49.8962,49.9159,22483.0
2025-01-30 13:40:00,50.55,50.56,50.53,50.53,59739.0,49.9159,49.9258,49.8962,49.8962,59739.0
2025-01-30 13:45:00,50.54,50.56,50.53,50.55,51661.0,49.906,49.9258,49.8962,49.9159,51661.0
2025-01-30 13:50:00,50.55,50.56,50.55,50.56,57893.0,49.9159,49.9258,49.9159,49.9258,57893.0
2025-01-30 13:55:00,50.55,50.56,50.54,50.56,57378.0,49.9159,49.9258,49.906,49.9258,57378.0
2025-01-30 14:00:00,50.55,50.57,50.54,50.55,59177.0,49.9159,49.9357,49.906,49.9159,59177.0
2025-01-30 14:05:00,50.56,50.57,50.55,50.56,54476.0,49.9258,49.9357,49.9159,49.9258,54476.0
2025-01-30 14:10:00,50.57,50.59,50.56,50.58,137326.0,49.9357,49.9554,49.9258,49.9455,137326.0
2025-01-30 14:15:00,50.58,50.59,50.56,50.57,36336.0,49.9455,49.9554,49.9258,49.9357,36336.0
2025-01-30 14:20:00,50.57,50.57,50.56,50.57,39582.0,49.9357,49.9357,49.9258,49.9357,39582.0
2025-01-30 14:25:00,50.57,50.57,50.56,50.57,32604.0,49.9357,49.9357,49.9258,49.9357,32604.0
2025-01-30 14:30:00,50.56,50.57,50.55,50.56,90534.0,49.9258,49.9357,49.9159,49.9258,90534.0
2025-01-30 14:35:00,50.55,50.58,50.55,50.57,52821.0,49.9159,49.9455,49.9159,49.9357,52821.0
2025-01-30 14:40:00,50.57,50.59,50.56,50.58,69873.0,49.9357,49.9554,49.9258,49.9455,69873.0
2025-01-30 14:45:00,50.59,50.6,50.58,50.6,37371.0,49.9554,49.9653,49.9455,49.9653,37371.0
2025-01-30 14:50:00,50.59,50.6,50.58,50.59,48065.0,49.9554,49.9653,49.9455,49.9554,48065.0
2025-01-30 14:55:00,50.59,50.61,50.58,50.61,55383.0,49.9554,49.9752,49.9455,49.9752,55383.0
2025-01-30 15:00:00,50.6,50.61,50.59,50.61,163154.0,49.9653,49.9752,49.9554,49.9752,163154.0
2025-01-30 15:05:00,50.6,50.61,50.59,50.6,69644.0,49.9653,49.9752,49.9554,49.9653,69644.0
2025-01-30 15:10:00,50.6,50.61,50.59,50.6,132992.0,49.9653,49.9752,49.9554,49.9653,132992.0
2025-01-30 15:15:00,50.6,50.63,50.59,50.63,433978.0,49.9653,49.9949,49.9554,49.9949,433978.0
2025-01-30 15:20:00,50.63,50.63,50.62,50.63,100692.0,49.9949,49.9949,49.985,49.9949,100692.0
2025-01-30 15:25:00,50.63,50.65,50.62,50.64,152353.0,49.9949,50.0147,49.985,50.0048,152353.0
2025-01-30 15:30:00,50.64,50.64,50.63,50.64,168242.0,50.0048,50.0048,49.9949,50.0048,168242.0
2025-01-30 15:35:00,50.64,50.64,50.32,50.33,992681.0,50.0048,50.0048,49.6888,49.6987,992681.0
2025-01-30 15:40:00,50.33,50.34,50.18,50.22,433412.0,49.6987,49.7085,49.5505,49.59,433412.0
2025-01-30 15:45:00,50.22,50.39,50.2,50.39,303091.0,49.59,49.7579,49.5703,49.7579,303091.0
2025-01-30 15:50:00,50.39,50.43,50.36,50.42,249021.0,49.7579,49.7974,49.7283,49.7875,249021.0
2025-01-30 15:55:00,50.42,50.45,50.39,50.41,297171.0,49.7875,49.8172,49.7579,49.7777,297171.0
2025-01-31 09:30:00,50.34,50.34,50.24,50.26,288386.0,49.7085,49.7085,49.6098,49.6295,288386.0
2025-01-31 09:35:00,50.27,50.28,50.24,50.26,88408.0,49.6394,49.6493,49.6098,49.6295,88408.0
2025-01-31 09:40:00,50.25,50.28,50.25,50.27,57583.0,49.6197,49.6493,49.6197,49.6394,57583.0
2025-01-31 09:45:00,50.27,50.29,50.25,50.25,86194.0,49.6394,49.6592,49.6197,49.6197,86194.0
2025-01-31 09:50:00,50.24,50.27,50.22,50.25,337507.0,49.6098,49.6394,49.59,49.6197,337507.0
2025-01-31 09:55:00,50.25,50.27,50.23,50.24,42155.0,49.6197,49.6394,49.5999,49.6098,42155.0
2025-01-31 10:00:00,50.23,50.27,50.21,50.23,282983.0,49.5999,49.6394,49.5802,49.5999,282983.0
2025-01-31 10:05:00,50.23,50.24,50.2,50.23,132086.0,49.5999,49.6098,49.5703,49.5999,132086.0
2025-01-31 10:10:00,50.23,50.27,50.23,50.27,115962.0,49.5999,49.6394,49.5999,49.6394,115962.0
2025-01-31 10:15:00,50.27,50.27,50.25,50.26,66563.0,49.6394,49.6394,49.6197,49.6295,66563.0
2025-01-31 10:20:00,50.25,50.28,50.23,50.27,271554.0,49.6197,49.6493,49.5999,49.6394,271554.0
2025-01-31 10:25:00,50.27,50.3,50.26,50.3,77016.0,49.6394,49.669,49.6295,49.669,77016.0
2025-01-31 10:30:00,50.3,50.33,50.28,50.33,62222.0,49.669,49.6987,49.6493,49.6987,62222.0
2025-01-31 10:35:00,50.33,50.33,50.3,50.32,129033.0,49.6987,49.6987,49.669,49.6888,129033.0
2025-01-31 10:40:00,50.33,50.34,50.31,50.31,59266.0,49.6987,49.7085,49.6789,49.6789,59266.0
2025-01-31 10:45:00,50.31,50.34,50.3,50.33,58802.0,49.6789,49.7085,49.669,49.6987,58802.0
2025-01-31 10:50:00,50.34,50.34,50.32,50.33,307791.0,49.7085,49.7085,49.6888,49.6987,307791.0
2025-01-31 10:55:00,50.33,50.36,50.33,50.34,62203.0,49.6987,49.7283,49.6987,49.7085,62203.0
2025-01-31 11:00:00,50.34,50.35,50.31,50.32,100863.0,49.7085,49.7184,49.6789,49.6888,100863.0
2025-01-31 11:05:00,50.31,50.33,50.28,50.29,278668.0,49.6789,49.6987,49.6493,49.6592,278668.0
2025-01-31 11:10:00,50.29,50.32,50.29,50.32,219606.0,49.6592,49.6888,49.6592,49.6888,219606.0
2025-01-31 11:15:00,50.32,50.33,50.3,50.32,277892.0,49.6888,49.6987,49.669,49.6888,277892.0
2025-01-31 11:20:00,50.32,50.35,50.32,50.34,84793.0,49.6888,49.7184,49.6888,49.7085,84793.0
2025-01-31 11:25:00,50.35,50.35,50.32,50.34,38899.0,49.7184,49.7184,49.6888,49.7085,38899.0
2025-01-31 11:30:00,50.34,50.39,50.34,50.39,141000.0,49.7085,49.7579,49.7085,49.7579,141000.0
2025-01-31 11:35:00,50.38,50.4,50.36,50.39,67182.0,49.748,49.7678,49.7283,49.7579,67182.0
2025-01-31 11:40:00,50.39,50.4,50.38,50.39,74210.0,49.7579,49.7678,49.748,49.7579,74210.0
2025-01-31 11:45:00,50.39,50.39,50.36,50.37,74235.0,49.7579,49.7579,49.7283,49.7382,74235.0
2025-01-31 11:50:00,50.37,50.38,50.35,50.38,31727.0,49.7382,49.748,49.7184,49.748,31727.0
2025-01-31 11:55:00,50.38,50.38,50.36,50.37,100005.0,49.748,49.748,49.7283,49.7382,100005.0
2025-01-31 12:00:00,50.36,50.39,50.36,50.38,54009.0,49.7283,49.7579,49.7283,49.748,54009.0
2025-01-31 12:05:00,50.37,50.45,50.28,50.45,873238.0,49.7382,49.8172,49.6493,49.8172,873238.0
2025-01-31 12:10:00,50.45,50.5,50.41,50.48,229978.0,49.8172,49.8665,49.7777,49.8468,229978.0
2025-01-31 12:15:00,50.47,50.51,50.43,50.5,102993.0,49.8369,49.8764,49.7974,49.8665,102993.0
2025-01-31 12:20:00,50.5,50.54,50.5,50.53,104598.0,49.8665,49.906,49.8665,49.8962,104598.0
2025-01-31 12:25:00,50.53,50.55,50.52,50.55,95458.0,49.8962,49.9159,49.8863,49.9159,95458.0
2025-01-31 12:30:00,50.55,50.56,50.53,50.55,87435.0,49.9159,49.9258,49.8962,49.9159,87435.0
2025-01-31 12:35:00,50.54,50.56,50.52,50.54,50939.0,49.906,49.9258,49.8863,49.906,50939.0
2025-01-31 12:40:00,50.54,50.55,50.51,50.53,106029.0,49.906,49.9159,49.8764,49.8962,106029.0
2025-01-31 12:45:00,50.52,50.53,50.47,50.5,55687.0,49.8863,49.8962,49.8369,49.8665,55687.0
2025-01-31 12:50:00,50.5,50.53,50.49,50.52,44880.0,49.8665,49.8962,49.8567,49.8863,44880.0
2025-01-31 12:55:00,50.53,50.53,50.49,50.51,57608.0,49.8962,49.8962,49.8567,49.8764,57608.0
2025-01-31 13:00:00,50.51,50.51,50.47,50.48,226839.0,49.8764,49.8764,49.8369,49.8468,226839.0
2025-01-31 13:05:00,50.48,50.51,50.48,50.49,223973.0,49.8468,49.8764,49.8468,49.8567,223973.0
2025-01-31 13:10:00,50.48,50.51,50.48,50.51,67802.0,49.8468,49.8764,49.8468,49.8764,67802.0
2025-01-31 13:15:00,50.51,50.53,50.31,50.32,573831.0,49.8764,49.8962,49.6789,49.6888,573831.0
2025-01-31 13:20:00,50.32,50.38,50.23,50.26,685080.0,49.6888,49.748,49.5999,49.6295,685080.0
2025-01-31 13:25:00,50.25,50.26,50.12,50.16,182876.0,49.6197,49.6295,49.4913,49.5308,182876.0
2025-01-31 13:30:00,50.16,50.18,50.03,50.03,195395.0,49.5308,49.5505,49.4024,49.4024,195395.0
2025-01-31 13:35:00,50.03,50.1,50.0,50.09,115128.0,49.4024,49.4716,49.3728,49.4617,115128.0
2025-01-31 13:40:00,50.09,50.15,50.08,50.12,145223.0,49.4617,49.5209,49.4518,49.4913,145223.0
2025-01-31 13:45:00,50.13,50.19,50.12,50.16,82924.0,49.5012,49.5604,49.4913,49.5308,82924.0
2025-01-31 13:50:00,50.16,50.18,50.06,50.11,37079.0,49.5308,49.5505,49.4321,49.4814,37079.0
2025-01-31 13:55:00,50.11,50.13,50.06,50.08,111282.0,49.4814,49.5012,49.4321,49.4518,111282.0
2025-01-31 14:00:00,50.08,50.1,50.03,50.04,152589.0,49.4518,49.4716,49.4024,49.4123,152589.0
2025-01-31 14:05:00,50.05,50.05,49.96,49.97,210325.0,49.4222,49.4222,49.3333,49.3432,210325.0
2025-01-31 14:10:00,49.97,50.06,49.97,50.03,168382.0,49.3432,49.4321,49.3432,49.4024,168382.0
2025-01-31 14:15:00,50.03,50.05,49.96,49.98,101207.0,49.4024,49.4222,49.3333,49.3531,101207.0
2025-01-31 14:20:00,49.98,50.01,49.96,50.01,170251.0,49.3531,49.3827,49.3333,49.3827,170251.0
2025-01-31 14:25:00,50.01,50.03,49.99,50.03,82519.0,49.3827,49.4024,49.3629,49.4024,82519.0
2025-01-31 14:30:00,50.03,50.07,50.02,50.05,121906.0,49.4024,49.4419,49.3926,49.4222,121906.0
2025-01-31 14:35:00,50.05,50.06,49.98,50.0,137761.0,49.4222,49.4321,49.3531,49.3728,137761.0
2025-01-31 14:40:00,50.0,50.03,49.95,49.95,98908.0,49.3728,49.4024,49.3234,49.3234,98908.0
2025-01-31 14:45:00,49.96,49.99,49.91,49.98,180186.0,49.3333,49.3629,49.2839,49.3531,180186.0
2025-01-31 14:50:00,49.97,50.03,49.97,50.02,88957.0,49.3432,49.4024,49.3432,49.3926,88957.0
2025-01-31 14:55:00,50.03,50.04,50.0,50.0,144430.0,49.4024,49.4123,49.3728,49.3728,144430.0
2025-01-31 15:00:00,50.0,50.0,49.89,49.9,218430.0,49.3728,49.3728,49.2642,49.2741,218430.0
2025-01-31 15:05:00,49.9,49.92,49.88,49.9,161588.0,49.2741,49.2938,49.2543,49.2741,161588.0
2025-01-31 15:10:00,49.9,49.94,49.89,49.92,124880.0,49.2741,49.3136,49.2642,49.2938,124880.0
2025-01-31 15:15:00,49.91,49.94,49.88,49.92,131955.0,49.2839,49.3136,49.2543,49.2938,131955.0
2025-01-31 15:20:00,49.92,49.94,49.89,49.94,96902.0,49.2938,49.3136,49.2642,49.3136,96902.0
2025-01-31 15:25:00,49.94,49.95,49.88,49.91,228469.0,49.3136,49.3234,49.2543,49.2839,228469.0
2025-01-31 15:30:00,49.9,49.94,49.89,49.93,207895.0,49.2741,49.3136,49.2642,49.3037,207895.0
2025-01-31 15:35:00,49.93,49.95,49.91,49.91,210648.0,49.3037,49.3234,49.2839,49.2839,210648.0
2025-01-31 15:40:00,49.92,49.96,49.92,49.95,75294.0,49.2938,49.3333,49.2938,49.3234,75294.0
2025-01-31 15:45:00,49.95,50.01,49.94,50.01,353340.0,49.3234,49.3827,49.3136,49.3827,353340.0
2025-01-31 15:50:00,50.01,50.02,49.89,49.91,714634.0,49.3827,49.3926,49.2642,49.2839,714634.0
2025-01-31 15:55:00,49.9,49.95,49.89,49.91,547076.0,49.2741,49.3234,49.2642,49.2839,547076.0
2025-02-03 09:30:00,49.01,49.06,48.91,49.03,484687.0,48.3952,48.4446,48.2965,48.415,484687.0
2025-02-03 09:35:00,49.05,49.07,48.97,49.05,141077.0,48.4347,48.4545,48.3557,48.4347,141077.0
2025-02-03 09:40:00,49.04,49.06,49.0,49.03,154240.0,48.4248,48.4446,48.3853,48.415,154240.0
2025-02-03 09:45:00,49.03,49.04,48.97,48.98,115259.0,48.415,48.4248,48.3557,48.3656,115259.0
2025-02-03 09:50:00,48.98,49.0,48.93,48.95,86520.0,48.3656,48.3853,48.3162,48.336,86520.0
2025-02-03 09:55:00,48.95,49.01,48.92,48.95,128157.0,48.336,48.3952,48.3064,48.336,128157.0
2025-02-03 10:00:00,48.95,48.95,48.88,48.91,189651.0,48.336,48.336,48.2669,48.2965,189651.0
2025-02-03 10:05:00,48.91,49.04,48.9,49.01,234238.0,48.2965,48.4248,48.2866,48.3952,234238.0
2025-02-03 10:10:00,49.01,49.01,48.91,48.94,167973.0,48.3952,48.3952,48.2965,48.3261,167973.0
2025-02-03 10:15:00,48.95,48.98,48.93,48.95,255756.0,48.336,48.3656,48.3162,48.336,255756.0
2025-02-03 10:20:00,48.96,49.43,48.93,49.39,913500.0,48.3459,48.81,48.3162,48.7705,913500.0
2025-02-03 10:25:00,49.39,49.48,49.29,49.45,413834.0,48.7705,48.8593,48.6717,48.8297,413834.0
2025-02-03 10:30:00,49.45,49.5,49.37,49.46,258209.0,48.8297,48.8791,48.7507,48.8396,258209.0
2025-02-03 10:35:00,49.47,49.49,49.4,49.43,220086.0,48.8495,48.8692,48.7803,48.81,220086.0
2025-02-03 10:40:00,49.41,49.61,49.36,49.55,265407.0,48.7902,48.9877,48.7408,48.9285,265407.0
2025-02-03 10:45:00,49.55,49.56,49.43,49.48,127378.0,48.9285,48.9383,48.81,48.8593,127378.0
2025-02-03 10:50:00,49.48,49.55,49.47,49.51,190542.0,48.8593,48.9285,48.8495,48.889,190542.0
2025-02-03 10:55:00,49.51,49.55,49.48,49.51,207691.0,48.889,48.9285,48.8593,48.889,207691.0
2025-02-03 11:00:00,49.51,49.56,49.34,49.48,562570.0,48.889,48.9383,48.7211,48.8593,562570.0
2025-02-03 11:05:00,49.48,49.48,49.35,49.43,291574.0,48.8593,48.8593,48.731,48.81,291574.0
2025-02-03 11:10:00,49.45,49.52,49.44,49.48,209815.0,48.8297,48.8988,48.8198,48.8593,209815.0
2025-02-03 11:15:00,49.5,49.55,49.47,49.54,194206.0,48.8791,48.9285,48.8495,48.9186,194206.0
2025-02-03 11:20:00,49.54,49.56,49.5,49.54,236832.0,48.9186,48.9383,48.8791,48.9186,236832.0
2025-02-03 11:25:00,49.54,49.55,49.45,49.47,213176.0,48.9186,48.9285,48.8297,48.8495,213176.0
2025-02-03 11:30:00,49.48,49.52,49.43,49.52,154252.0,48.8593,48.8988,48.81,48.8988,154252.0
2025-02-03 11:35:00,49.53,49.56,49.52,49.55,77251.0,48.9087,48.9383,48.8988,48.9285,77251.0
2025-02-03 11:40:00,49.55,49.57,49.49,49.55,140833.0,48.9285,48.9482,48.8692,48.9285,140833.0
2025-02-03 11:45:00,49.54,49.55,49.45,49.46,102274.0,48.9186,48.9285,48.8297,48.8396,102274.0
2025-02-03 11:50:00,49.47,49.52,49.46,49.48,114365.0,48.8495,48.8988,48.8396,48.8593,114365.0
2025-02-03 11:55:00,49.48,49.49,49.33,49.36,193514.0,48.8593,48.8692,48.7112,48.7408,193514.0
2025-02-03 12:00:00,49.35,49.4,49.31,49.37,170304.0,48.731,48.7803,48.6915,48.7507,170304.0
2025-02-03 12:05:00,49.37,49.4,49.33,49.38,156976.0,48.7507,48.7803,48.7112,48.7606,156976.0
2025-02-03 12:10:00,49.38,49.4,49.34,49.36,125462.0,48.7606,48.7803,48.7211,48.7408,125462.0
2025-02-03 12:15:00,49.34,49.35,49.31,49.34,79655.0,48.7211,48.731,48.6915,48.7211,79655.0
2025-02-03 12:20:00,49.35,49.41,49.34,49.41,106455.0,48.731,48.7902,48.7211,48.7902,106455.0
2025-02-03 12:25:00,49.42,49.44,49.39,49.39,183870.0,48.8001,48.8198,48.7705,48.7705,183870.0
2025-02-03 12:30:00,49.37,49.37,49.33,49.33,127855.0,48.7507,48.7507,48.7112,48.7112,127855.0
2025-02-03 12:35:00,49.33,49.35,49.31,49.32,121476.0,48.7112,48.731,48.6915,48.7013,121476.0
2025-02-03 12:40:00,49.31,49.33,49.29,49.3,115442.0,48.6915,48.7112,48.6717,48.6816,115442.0
2025-02-03 12:45:00,49.32,49.34,49.29,49.32,144103.0,48.7013,48.7211,48.6717,48.7013,144103.0
2025-02-03 12:50:00,49.31,49.39,49.31,49.38,110532.0,48.6915,48.7705,48.6915,48.7606,110532.0
2025-02-03 12:55:00,49.38,49.43,49.21,49.31,1189948.0,48.7606,48.81,48.5927,48.6915,1189948.0
2025-02-03 13:00:00,49.29,49.36,49.23,49.34,157470.0,48.6717,48.7408,48.6125,48.7211,157470.0
2025-02-03 13:05:00,49.34,49.37,49.29,49.3,210452.0,48.7211,48.7507,48.6717,48.6816,210452.0
2025-02-03 13:10:00,49.3,49.38,49.28,49.35,304206.0,48.6816,48.7606,48.6618,48.731,304206.0
2025-02-03 13:15:00,49.36,49.37,49.31,49.33,148317.0,48.7408,48.7507,48.6915,48.7112,148317.0
2025-02-03 13:20:00,49.33,49.35,49.31,49.34,238450.0,48.7112,48.731,48.6915,48.7211,238450.0
2025-02-03 13:25:00,49.34,49.36,49.32,49.33,34962.0,48.7211,48.7408,48.7013,48.7112,34962.0
2025-02-03 13:30:00,49.33,49.38,49.32,49.36,73535.0,48.7112,48.7606,48.7013,48.7408,73535.0
2025-02-03 13:35:00,49.36,49.38,49.32,49.36,62304.0,48.7408,48.7606,48.7013,48.7408,62304.0
2025-02-03 13:40:00,49.34,49.36,49.31,49.34,43690.0,48.7211,48.7408,48.6915,48.7211,43690.0
2025-02-03 13:45:00,49.34,49.39,49.33,49.36,56885.0,48.7211,48.7705,48.7112,48.7408,56885.0
2025-02-03 13:50:00,49.38,49.4,49.37,49.4,49012.0,48.7606,48.7803,48.7507,48.7803,49012.0
2025-02-03 13:55:00,49.4,49.41,49.38,49.39,38940.0,48.7803,48.7902,48.7606,48.7705,38940.0
2025-02-03 14:00:00,49.39,49.42,49.39,49.41,41855.0,48.7705,48.8001,48.7705,48.7902,41855.0
2025-02-03 14:05:00,49.4,49.42,49.39,49.42,96397.0,48.7803,48.8001,48.7705,48.8001,96397.0
2025-02-03 14:10:00,49.41,49.48,49.41,49.48,65478.0,48.7902,48.8593,48.7902,48.8593,65478.0
2025-02-03 14:15:00,49.48,49.5,49.47,49.48,58241.0,48.8593,48.8791,48.8495,48.8593,58241.0
2025-02-03 14:20:00,49.47,49.5,49.46,49.48,65501.0,48.8495,48.8791,48.8396,48.8593,65501.0
2025-02-03 14:25:00,49.48,49.5,49.46,49.47,45622.0,48.8593,48.8791,48.8396,48.8495,45622.0
2025-02-03 14:30:00,49.47,49.49,49.46,49.48,99694.0,48.8495,48.8692,48.8396,48.8593,99694.0
2025-02-03 14:35:00,49.47,49.47,49.44,49.47,83469.0,48.8495,48.8495,48.8198,48.8495,83469.0
2025-02-03 14:40:00,49.46,49.49,49.45,49.48,86308.0,48.8396,48.8692,48.8297,48.8593,86308.0
2025-02-03 14:45:00,49.48,49.5,49.47,49.48,33840.0,48.8593,48.8791,48.8495,48.8593,33840.0
2025-02-03 14:50:00,49.48,49.5,49.47,49.48,39154.0,48.8593,48.8791,48.8495,48.8593,39154.0
2025-02-03 14:55:00,49.48,49.48,49.42,49.44,103815.0,48.8593,48.8593,48.8001,48.8198,103815.0
2025-02-03 15:00:00,49.44,49.48,49.42,49.47,103150.0,48.8198,48.8593,48.8001,48.8495,103150.0
2025-02-03 15:05:00,49.46,49.46,49.42,49.44,80789.0,48.8396,48.8396,48.8001,48.8198,80789.0
2025-02-03 15:10:00,49.44,49.46,49.42,49.43,107756.0,48.8198,48.8396,48.8001,48.81,107756.0
2025-02-03 15:15:00,49.43,49.46,49.43,49.46,67387.0,48.81,48.8396,48.81,48.8396,67387.0
2025-02-03 15:20:00,49.45,49.48,49.45,49.47,173640.0,48.8297,48.8593,48.8297,48.8495,173640.0
2025-02-03 15:25:00,49.46,49.47,49.41,49.41,101575.0,48.8396,48.8495,48.7902,48.7902,101575.0
2025-02-03 15:30:00,49.41,49.42,49.38,49.41,163676.0,48.7902,48.8001,48.7606,48.7902,163676.0
2025-02-03 15:35:00,49.4,49.43,49.39,49.41,57513.0,48.7803,48.81,48.7705,48.7902,57513.0
2025-02-03 15:40:00,49.41,49.42,49.37,49.38,79702.0,48.7902,48.8001,48.7507,48.7606,79702.0
2025-02-03 15:45:00,49.38,49.4,49.36,49.39,176832.0,48.7606,48.7803,48.7408,48.7705,176832.0
2025-02-03 15:50:00,49.4,49.42,49.36,49.36,178710.0,48.7803,48.8001,48.7408,48.7408,178710.0
2025-02-03 15:55:00,49.36,49.36,49.31,49.32,358035.0,48.7408,48.7408,48.6915,48.7013,358035.0
2025-02-04 09:30:00,49.61,49.66,49.61,49.64,167758.0,48.9877,49.0371,48.9877,49.0173,167758.0
2025-02-04 09:35:00,49.65,49.65,49.6,49.62,76032.0,49.0272,49.0272,48.9778,48.9976,76032.0
2025-02-04 09:40:00,49.64,49.68,49.63,49.67,63731.0,49.0173,49.0568,49.0074,49.0469,63731.0
2025-02-04 09:45:00,49.68,49.72,49.67,49.72,53598.0,49.0568,49.0963,49.0469,49.0963,53598.0
2025-02-04 09:50:00,49.72,49.79,49.71,49.78,120720.0,49.0963,49.1654,49.0864,49.1556,120720.0
2025-02-04 09:55:00,49.79,49.8,49.75,49.78,86341.0,49.1654,49.1753,49.1259,49.1556,86341.0
2025-02-04 10:00:00,49.79,49.89,49.79,49.82,190823.0,49.1654,49.2642,49.1654,49.1951,190823.0
2025-02-04 10:05:00,49.83,49.85,49.8,49.83,87598.0,49.2049,49.2247,49.1753,49.2049,87598.0
2025-02-04 10:10:00,49.83,49.87,49.8,49.81,385813.0,49.2049,49.2444,49.1753,49.1852,385813.0
2025-02-04 10:15:00,49.83,49.91,49.81,49.91,93412.0,49.2049,49.2839,49.1852,49.2839,93412.0
2025-02-04 10:20:00,49.91,49.91,49.87,49.88,159351.0,49.2839,49.2839,49.2444,49.2543,159351.0
2025-02-04 10:25:00,49.89,49.89,49.84,49.86,130118.0,49.2642,49.2642,49.2148,49.2346,130118.0
2025-02-04 10:30:00,49.86,49.89,49.84,49.88,82673.0,49.2346,49.2642,49.2148,49.2543,82673.0
2025-02-04 10:35:00,49.88,49.92,49.87,49.91,62343.0,49.2543,49.2938,49.2444,49.2839,62343.0
2025-02-04 10:40:00,49.91,49.92,49.89,49.91,56865.0,49.2839,49.2938,49.2642,49.2839,56865.0
2025-02-04 10:45:00,49.91,49.92,49.88,49.92,80990.0,49.2839,49.2938,49.2543,49.2938,80990.0
2025-02-04 10:50:00,49.92,49.95,49.89,49.93,79200.0,49.2938,49.3234,49.2642,49.3037,79200.0
2025-02-04 10:55:00,49.94,49.94,49.87,49.89,47191.0,49.3136,49.3136,49.2444,49.2642,47191.0
2025-02-04 11:00:00,49.89,49.95,49.88,49.95,59528.0,49.2642,49.3234,49.2543,49.3234,59528.0
2025-02-04 11:05:00,49.95,49.97,49.94,49.97,26645.0,49.3234,49.3432,49.3136,49.3432,26645.0
2025-02-04 11:10:00,49.97,49.98,49.94,49.95,59106.0,49.3432,49.3531,49.3136,49.3234,59106.0
2025-02-04 11:15:00,49.95,49.97,49.94,49.96,56506.0,49.3234,49.3432,49.3136,49.3333,56506.0
2025-02-04 11:20:00,49.96,49.97,49.93,49.95,114326.0,49.3333,49.3432,49.3037,49.3234,114326.0
2025-02-04 11:25:00,49.95,50.0,49.94,50.0,77139.0,49.3234,49.3728,49.3136,49.3728,77139.0
2025-02-04 11:30:00,50.0,50.0,49.95,49.96,77438.0,49.3728,49.3728,49.3234,49.3333,77438.0
2025-02-04 11:35:00,49.95,49.97,49.95,49.97,47545.0,49.3234,49.3432,49.3234,49.3432,47545.0
2025-02-04 11:40:00,49.96,49.98,49.92,49.94,26924.0,49.3333,49.3531,49.2938,49.3136,26924.0
2025-02-04 11:45:00,49.93,49.95,49.92,49.93,78389.0,49.3037,49.3234,49.2938,49.3037,78389.0
2025-02-04 11:50:00,49.93,49.94,49.91,49.94,56165.0,49.3037,49.3136,49.2839,49.3136,56165.0
2025-02-04 11:55:00,49.94,49.94,49.91,49.94,126064.0,49.3136,49.3136,49.2839,49.3136,126064.0
2025-02-04 12:00:00,49.94,49.95,49.92,49.94,72100.0,49.3136,49.3234,49.2938,49.3136,72100.0
2025-02-04 12:05:00,49.94,49.96,49.92,49.92,132647.0,49.3136,49.3333,49.2938,49.2938,132647.0
2025-02-04 12:10:00,49.92,49.94,49.92,49.93,23258.0,49.2938,49.3136,49.2938,49.3037,23258.0
2025-02-04 12:15:00,49.94,49.95,49.85,49.89,483156.0,49.3136,49.3234,49.2247,49.2642,483156.0
2025-02-04 12:20:00,49.89,49.89,49.85,49.88,94722.0,49.2642,49.2642,49.2247,49.2543,94722.0
2025-02-04 12:25:00,49.87,49.88,49.84,49.84,54063.0,49.2444,49.2543,49.2148,49.2148,54063.0
2025-02-04 12:30:00,49.84,49.87,49.83,49.87,53369.0,49.2148,49.2444,49.2049,49.2444,53369.0
2025-02-04 12:35:00,49.86,49.89,49.86,49.89,119500.0,49.2346,49.2642,49.2346,49.2642,119500.0
2025-02-04 12:40:00,49.89,49.89,49.86,49.89,52164.0,49.2642,49.2642,49.2346,49.2642,52164.0
2025-02-04 12:45:00,49.89,49.9,49.87,49.89,56032.0,49.2642,49.2741,49.2444,49.2642,56032.0
2025-02-04 12:50:00,49.89,49.91,49.88,49.89,55193.0,49.2642,49.2839,49.2543,49.2642,55193.0
2025-02-04 12:55:00,49.9,49.93,49.89,49.93,60024.0,49.2741,49.3037,49.2642,49.3037,60024.0
2025-02-04 13:00:00,49.92,49.93,49.91,49.91,25567.0,49.2938,49.3037,49.2839,49.2839,25567.0
2025-02-04 13:05:00,49.91,49.92,49.89,49.91,80033.0,49.2839,49.2938,49.2642,49.2839,80033.0
2025-02-04 13:10:00,49.91,49.94,49.91,49.93,58604.0,49.2839,49.3136,49.2839,49.3037,58604.0
2025-02-04 13:15:00,49.92,49.94,49.92,49.94,78997.0,49.2938,49.3136,49.2938,49.3136,78997.0
2025-02-04 13:20:00,49.94,49.96,49.93,49.96,52953.0,49.3136,49.3333,49.3037,49.3333,52953.0
2025-02-04 13:25:00,49.96,49.96,49.93,49.94,115903.0,49.3333,49.3333,49.3037,49.3136,115903.0
2025-02-04 13:30:00,49.93,49.95,49.93,49.93,35640.0,49.3037,49.3234,49.3037,49.3037,35640.0
2025-02-04 13:35:00,49.94,49.94,49.91,49.91,99989.0,49.3136,49.3136,49.2839,49.2839,99989.0
2025-02-04 13:40:00,49.91,49.93,49.91,49.92,139847.0,49.2839,49.3037,49.2839,49.2938,139847.0
2025-02-04 13:45:00,49.93,49.93,49.92,49.93,97152.0,49.3037,49.3037,49.2938,49.3037,97152.0
2025-02-04 13:50:00,49.92,49.93,49.92,49.93,22446.0,49.2938,49.3037,49.2938,49.3037,22446.0
2025-02-04 13:55:00,49.92,49.93,49.9,49.91,142883.0,49.2938,49.3037,49.2741,49.2839,142883.0
2025-02-04 14:00:00,49.91,49.93,49.89,49.92,84325.0,49.2839,49.3037,49.2642,49.2938,84325.0
2025-02-04 14:05:00,49.93,49.95,49.92,49.95,64180.0,49.3037,49.3234,49.2938,49.3234,64180.0
2025-02-04 14:10:00,49.94,49.97,49.94,49.95,67330.0,49.3136,49.3432,49.3136,49.3234,67330.0
2025-02-04 14:15:00,49.96,49.96,49.93,49.95,75716.0,49.3333,49.3333,49.3037,49.3234,75716.0
2025-02-04 14:20:00,49.95,49.96,49.94,49.94,45120.0,49.3234,49.3333,49.3136,49.3136,45120.0
2025-02-04 14:25:00,49.94,49.95,49.93,49.93,47090.0,49.3136,49.3234,49.3037,49.3037,47090.0
2025-02-04 14:30:00,49.93,49.97,49.93,49.97,72174.0,49.3037,49.3432,49.3037,49.3432,72174.0
2025-02-04 14:35:00,49.97,49.98,49.95,49.96,93787.0,49.3432,49.3531,49.3234,49.3333,93787.0
2025-02-04 14:40:00,49.95,49.96,49.94,49.96,87090.0,49.3234,49.3333,49.3136,49.3333,87090.0
2025-02-04 14:45:00,49.96,49.96,49.93,49.93,54210.0,49.3333,49.3333,49.3037,49.3037,54210.0
2025-02-04 14:50:00,49.93,49.96,49.93,49.96,60348.0,49.3037,49.3333,49.3037,49.3333,60348.0
2025-02-04 14:55:00,49.96,49.96,49.89,49.94,313755.0,49.3333,49.3333,49.2642,49.3136,313755.0
2025-02-04 15:00:00,49.92,49.94,49.9,49.93,116296.0,49.2938,49.3136,49.2741,49.3037,116296.0
2025-02-04 15:05:00,49.93,49.95,49.92,49.94,64404.0,49.3037,49.3234,49.2938,49.3136,64404.0
2025-02-04 15:10:00,49.93,49.95,49.93,49.95,144071.0,49.3037,49.3234,49.3037,49.3234,144071.0
2025-02-04 15:15:00,49.95,49.95,49.92,49.94,79580.0,49.3234,49.3234,49.2938,49.3136,79580.0
2025-02-04 15:20:00,49.94,49.94,49.9,49.91,118458.0,49.3136,49.3136,49.2741,49.2839,118458.0
2025-02-04 15:25:00,49.91,49.91,49.89,49.9,52914.0,49.2839,49.2839,49.2642,49.2741,52914.0
2025-02-04 15:30:00,49.9,49.93,49.89,49.91,112758.0,49.2741,49.3037,49.2642,49.2839,112758.0
2025-02-04 15:35:00,49.91,49.94,49.91,49.94,120373.0,49.2839,49.3136,49.2839,49.3136,120373.0
2025-02-04 15:40:00,49.93,49.94,49.92,49.92,70446.0,49.3037,49.3136,49.2938,49.2938,70446.0
2025-02-04 15:45:00,49.93,49.93,49.91,49.92,94927.0,49.3037,49.3037,49.2839,49.2938,94927.0
2025-02-04 15:50:00,49.91,49.95,49.9,49.94,211210.0,49.2839,49.3234,49.2741,49.3136,211210.0
2025-02-04 15:55:00,49.95,49.96,49.93,49.93,359597.0,49.3234,49.3333,49.3037,49.3037,359597.0
2025-02-05 09:30:00,50.21,50.24,50.2,50.22,246254.0,49.5802,49.6098,49.5703,49.59,246254.0
2025-02-05 09:35:00,50.21,50.23,50.18,50.22,80222.0,49.5802,49.5999,49.5505,49.59,80222.0
2025-02-05 09:40:00,50.23,50.23,50.19,50.2,124352.0,49.5999,49.5999,49.5604,49.5703,124352.0
2025-02-05 09:45:00,50.2,50.22,50.19,50.2,68694.0,49.5703,49.59,49.5604,49.5703,68694.0
2025-02-05 09:50:00,50.2,50.2,50.17,50.19,102232.0,49.5703,49.5703,49.5407,49.5604,102232.0
2025-02-05 09:55:00,50.19,50.21,50.16,50.2,70016.0,49.5604,49.5802,49.5308,49.5703,70016.0
2025-02-05 10:00:00,50.21,50.32,50.14,50.16,264107.0,49.5802,49.6888,49.511,49.5308,264107.0
2025-02-05 10:05:00,50.15,50.2,50.14,50.18,126496.0,49.5209,49.5703,49.511,49.5505,126496.0
2025-02-05 10:10:00,50.2,50.23,50.17,50.23,215629.0,49.5703,49.5999,49.5407,49.5999,215629.0
2025-02-05 10:15:00,50.22,50.25,50.21,50.23,217875.0,49.59,49.6197,49.5802,49.5999,217875.0
2025-02-05 10:20:00,50.23,50.25,50.19,50.23,329419.0,49.5999,49.6197,49.5604,49.5999,329419.0
2025-02-05 10:25:00,50.23,50.26,50.23,50.25,362826.0,49.5999,49.6295,49.5999,49.6197,362826.0
2025-02-05 10:30:00,50.24,50.26,50.21,50.26,208532.0,49.6098,49.6295,49.5802,49.6295,208532.0
2025-02-05 10:35:00,50.25,50.27,50.24,50.27,139357.0,49.6197,49.6394,49.6098,49.6394,139357.0
2025-02-05 10:40:00,50.27,50.29,50.26,50.28,75791.0,49.6394,49.6592,49.6295,49.6493,75791.0
2025-02-05 10:45:00,50.29,50.29,50.26,50.27,112602.0,49.6592,49.6592,49.6295,49.6394,112602.0
2025-02-05 10:50:00,50.28,50.31,50.27,50.3,477599.0,49.6493,49.6789,49.6394,49.669,477599.0
2025-02-05 10:55:00,50.3,50.31,50.27,50.3,230204.0,49.669,49.6789,49.6394,49.669,230204.0
2025-02-05 11:00:00,50.3,50.32,50.28,50.3,205211.0,49.669,49.6888,49.6493,49.669,205211.0
2025-02-05 11:05:00,50.3,50.31,50.28,50.3,146076.0,49.669,49.6789,49.6493,49.669,146076.0
2025-02-05 11:10:00,50.3,50.31,50.26,50.28,67906.0,49.669,49.6789,49.6295,49.6493,67906.0
2025-02-05 11:15:00,50.28,50.28,50.23,50.25,116035.0,49.6493,49.6493,49.5999,49.6197,116035.0
2025-02-05 11:20:00,50.24,50.29,50.24,50.28,102455.0,49.6098,49.6592,49.6098,49.6493,102455.0
2025-02-05 11:25:00,50.29,50.32,50.27,50.32,59353.0,49.6592,49.6888,49.6394,49.6888,59353.0
2025-02-05 11:30:00,50.31,50.36,50.31,50.36,84850.0,49.6789,49.7283,49.6789,49.7283,84850.0
2025-02-05 11:35:00,50.36,50.38,50.35,50.36,164823.0,49.7283,49.748,49.7184,49.7283,164823.0
2025-02-05 11:40:00,50.37,50.38,50.35,50.38,76575.0,49.7382,49.748,49.7184,49.748,76575.0
2025-02-05 11:45:00,50.37,50.38,50.34,50.37,124067.0,49.7382,49.748,49.7085,49.7382,124067.0
2025-02-05 11:50:00,50.37,50.4,50.36,50.39,73213.0,49.7382,49.7678,49.7283,49.7579,73213.0
2025-02-05 11:55:00,50.39,50.4,50.37,50.39,68083.0,49.7579,49.7678,49.7382,49.7579,68083.0
2025-02-05 12:00:00,50.39,50.42,50.39,50.42,48262.0,49.7579,49.7875,49.7579,49.7875,48262.0
2025-02-05 12:05:00,50.42,50.42,50.4,50.41,147203.0,49.7875,49.7875,49.7678,49.7777,147203.0
2025-02-05 12:10:00,50.4,50.41,50.39,50.4,79612.0,49.7678,49.7777,49.7579,49.7678,79612.0
2025-02-05 12:15:00,50.4,50.4,50.36,50.38,99451.0,49.7678,49.7678,49.7283,49.748,99451.0
2025-02-05 12:20:00,50.37,50.38,50.34,50.36,63884.0,49.7382,49.748,49.7085,49.7283,63884.0
2025-02-05 12:25:00,50.35,50.36,50.34,50.36,49314.0,49.7184,49.7283,49.7085,49.7283,49314.0
2025-02-05 12:30:00,50.35,50.37,50.35,50.37,54692.0,49.7184,49.7382,49.7184,49.7382,54692.0
2025-02-05 12:35:00,50.36,50.38,50.36,50.37,136206.0,49.7283,49.748,49.7283,49.7382,136206.0
2025-02-05 12:40:00,50.37,50.38,50.36,50.38,37071.0,49.7382,49.748,49.7283,49.748,37071.0
2025-02-05 12:45:00,50.38,50.4,50.37,50.4,46097.0,49.748,49.7678,49.7382,49.7678,46097.0
2025-02-05 12:50:00,50.4,50.41,50.38,50.4,30912.0,49.7678,49.7777,49.748,49.7678,30912.0
2025-02-05 12:55:00,50.41,50.41,50.39,50.4,77431.0,49.7777,49.7777,49.7579,49.7678,77431.0
2025-02-05 13:00:00,50.4,50.42,50.4,50.41,39174.0,49.7678,49.7875,49.7678,49.7777,39174.0
2025-02-05 13:05:00,50.41,50.42,50.39,50.4,75045.0,49.7777,49.7875,49.7579,49.7678,75045.0
2025-02-05 13:10:00,50.4,50.41,50.38,50.41,53356.0,49.7678,49.7777,49.748,49.7777,53356.0
2025-02-05 13:15:00,50.4,50.42,50.4,50.42,49727.0,49.7678,49.7875,49.7678,49.7875,49727.0
2025-02-05 13:20:00,50.42,50.42,50.41,50.41,40756.0,49.7875,49.7875,49.7777,49.7777,40756.0
2025-02-05 13:25:00,50.41,50.41,50.39,50.41,79241.0,49.7777,49.7777,49.7579,49.7777,79241.0
2025-02-05 13:30:00,50.41,50.42,50.4,50.41,60356.0,49.7777,49.7875,49.7678,49.7777,60356.0
2025-02-05 13:35:00,50.42,50.46,50.41,50.46,60549.0,49.7875,49.827,49.7777,49.827,60549.0
2025-02-05 13:40:00,50.46,50.47,50.45,50.47,116072.0,49.827,49.8369,49.8172,49.8369,116072.0
2025-02-05 13:45:00,50.46,50.47,50.45,50.46,75151.0,49.827,49.8369,49.8172,49.827,75151.0
2025-02-05 13:50:00,50.46,50.46,50.44,50.45,62167.0,49.827,49.827,49.8073,49.8172,62167.0
2025-02-05 13:55:00,50.45,50.45,50.43,50.45,60363.0,49.8172,49.8172,49.7974,49.8172,60363.0
2025-02-05 14:00:00,50.45,50.46,50.43,50.45,212084.0,49.8172,49.827,49.7974,49.8172,212084.0
2025-02-05 14:05:00,50.45,50.47,50.44,50.46,159004.0,49.8172,49.8369,49.8073,49.827,159004.0
2025-02-05 14:10:00,50.46,50.46,50.44,50.45,70396.0,49.827,49.827,49.8073,49.8172,70396.0
2025-02-05 14:15:00,50.45,50.46,50.44,50.45,143604.0,49.8172,49.827,49.8073,49.8172,143604.0
2025-02-05 14:20:00,50.45,50.45,50.43,50.44,78298.0,49.8172,49.8172,49.7974,49.8073,78298.0
2025-02-05 14:25:00,50.44,50.44,50.43,50.43,48140.0,49.8073,49.8073,49.7974,49.7974,48140.0
2025-02-05 14:30:00,50.43,50.44,50.43,50.44,106034.0,49.7974,49.8073,49.7974,49.8073,106034.0
2025-02-05 14:35:00,50.44,50.44,50.43,50.44,148781.0,49.8073,49.8073,49.7974,49.8073,148781.0
2025-02-05 14:40:00,50.44,50.44,50.41,50.41,85023.0,49.8073,49.8073,49.7777,49.7777,85023.0
2025-02-05 14:45:00,50.41,50.42,50.4,50.4,60835.0,49.7777,49.7875,49.7678,49.7678,60835.0
2025-02-05 14:50:00,50.41,50.42,50.39,50.4,111315.0,49.7777,49.7875,49.7579,49.7678,111315.0
2025-02-05 14:55:00,50.4,50.4,50.39,50.4,48720.0,49.7678,49.7678,49.7579,49.7678,48720.0
2025-02-05 15:00:00,50.39,50.4,50.39,50.4,126602.0,49.7579,49.7678,49.7579,49.7678,126602.0
2025-02-05 15:05:00,50.4,50.4,50.39,50.4,43475.0,49.7678,49.7678,49.7579,49.7678,43475.0
2025-02-05 15:10:00,50.39,50.4,50.38,50.38,89279.0,49.7579,49.7678,49.748,49.748,89279.0
2025-02-05 15:15:00,50.38,50.4,50.38,50.4,113197.0,49.748,49.7678,49.748,49.7678,113197.0
2025-02-05 15:20:00,50.4,50.41,50.39,50.41,99579.0,49.7678,49.7777,49.7579,49.7777,99579.0
2025-02-05 15:25:00,50.41,50.41,50.4,50.41,89934.0,49.7777,49.7777,49.7678,49.7777,89934.0
2025-02-05 15:30:00,50.41,50.41,50.39,50.4,116486.0,49.7777,49.7777,49.7579,49.7678,116486.0
2025-02-05 15:35:00,50.4,50.4,50.38,50.4,107367.0,49.7678,49.7678,49.748,49.7678,107367.0
2025-02-05 15:40:00,50.4,50.4,50.37,50.37,144083.0,49.7678,49.7678,49.7382,49.7382,144083.0
2025-02-05 15:45:00,50.37,50.39,50.37,50.39,218134.0,49.7382,49.7579,49.7382,49.7579,218134.0
2025-02-05 15:50:00,50.38,50.43,50.38,50.43,223681.0,49.748,49.7974,49.748,49.7974,223681.0
2025-02-05 15:55:00,50.43,50.43,50.4,50.41,1411620.0,49.7974,49.7974,49.7678,49.7777,1411620.0
2025-02-06 09:30:00,50.55,50.57,50.52,50.55,288453.0,49.9159,49.9357,49.8863,49.9159,288453.0
2025-02-06 09:35:00,50.55,50.6,50.54,50.59,57242.0,49.9159,49.9653,49.906,49.9554,57242.0
2025-02-06 09:40:00,50.58,50.62,50.58,50.61,34276.0,49.9455,49.985,49.9455,49.9752,34276.0
2025-02-06 09:45:00,50.61,50.62,50.56,50.57,97419.0,49.9752,49.985,49.9258,49.9357,97419.0
2025-02-06 09:50:00,50.57,50.58,50.55,50.57,56038.0,49.9357,49.9455,49.9159,49.9357,56038.0
2025-02-06 09:55:00,50.57,50.57,50.52,50.53,65785.0,49.9357,49.9357,49.8863,49.8962,65785.0
2025-02-06 10:00:00,50.54,50.61,50.53,50.58,119108.0,49.906,49.9752,49.8962,49.9455,119108.0
2025-02-06 10:05:00,50.58,50.62,50.57,50.61,87257.0,49.9455,49.985,49.9357,49.9752,87257.0
2025-02-06 10:10:00,50.61,50.62,50.6,50.62,100602.0,49.9752,49.985,49.9653,49.985,100602.0
2025-02-06 10:15:00,50.62,50.65,50.62,50.63,124296.0,49.985,50.0147,49.985,49.9949,124296.0
2025-02-06 10:20:00,50.63,50.65,50.61,50.62,91899.0,49.9949,50.0147,49.9752,49.985,91899.0
2025-02-06 10:25:00,50.62,50.62,50.6,50.61,52781.0,49.985,49.985,49.9653,49.9752,52781.0
2025-02-06 10:30:00,50.6,50.61,50.56,50.58,133513.0,49.9653,49.9752,49.9258,49.9455,133513.0
2025-02-06 10:35:00,50.59,50.62,50.55,50.55,199387.0,49.9554,49.985,49.9159,49.9159,199387.0
2025-02-06 10:40:00,50.55,50.61,50.55,50.59,112151.0,49.9159,49.9752,49.9159,49.9554,112151.0
2025-02-06 10:45:00,50.59,50.61,50.57,50.61,80012.0,49.9554,49.9752,49.9357,49.9752,80012.0
2025-02-06 10:50:00,50.61,50.61,50.58,50.59,89246.0,49.9752,49.9752,49.9455,49.9554,89246.0
2025-02-06 10:55:00,50.59,50.61,50.58,50.6,77398.0,49.9554,49.9752,49.9455,49.9653,77398.0
2025-02-06 11:00:00,50.6,50.63,50.59,50.63,45665.0,49.9653,49.9949,49.9554,49.9949,45665.0
2025-02-06 11:05:00,50.63,50.66,50.62,50.66,90586.0,49.9949,50.0245,49.985,50.0245,90586.0
2025-02-06 11:10:00,50.66,50.69,50.65,50.68,76510.0,50.0245,50.0542,50.0147,50.0443,76510.0
2025-02-06 11:15:00,50.68,50.69,50.66,50.69,31236.0,50.0443,50.0542,50.0245,50.0542,31236.0
2025-02-06 11:20:00,50.69,50.72,50.68,50.71,17952.0,50.0542,50.0838,50.0443,50.0739,17952.0
2025-02-06 11:25:00,50.72,50.74,50.71,50.71,162200.0,50.0838,50.1035,50.0739,50.0739,162200.0
2025-02-06 11:30:00,50.71,50.71,50.67,50.69,51282.0,50.0739,50.0739,50.0344,50.0542,51282.0
2025-02-06 11:35:00,50.68,50.69,50.66,50.68,61934.0,50.0443,50.0542,50.0245,50.0443,61934.0
2025-02-06 11:40:00,50.68,50.68,50.66,50.68,49228.0,50.0443,50.0443,50.0245,50.0443,49228.0
2025-02-06 11:45:00,50.67,50.67,50.65,50.65,33889.0,50.0344,50.0344,50.0147,50.0147,33889.0
2025-02-06 11:50:00,50.66,50.67,50.65,50.66,63529.0,50.0245,50.0344,50.0147,50.0245,63529.0
2025-02-06 11:55:00,50.65,50.66,50.61,50.62,56430.0,50.0147,50.0245,49.9752,49.985,56430.0
2025-02-06 12:00:00,50.62,50.62,50.57,50.62,78817.0,49.985,49.985,49.9357,49.985,78817.0
2025-02-06 12:05:00,50.61,50.62,50.59,50.61,116157.0,49.9752,49.985,49.9554,49.9752,116157.0
2025-02-06 12:10:00,50.61,50.61,50.59,50.59,35026.0,49.9752,49.9752,49.9554,49.9554,35026.0
2025-02-06 12:15:00,50.6,50.63,50.59,50.62,34547.0,49.9653,49.9949,49.9554,49.985,34547.0
2025-02-06 12:20:00,50.62,50.64,50.61,50.63,128875.0,49.985,50.0048,49.9752,49.9949,128875.0
2025-02-06 12:25:00,50.63,50.63,50.59,50.61,968703.0,49.9949,49.9949,49.9554,49.9752,968703.0
2025-02-06 12:30:00,50.61,50.62,50.59,50.61,92570.0,49.9752,49.985,49.9554,49.9752,92570.0
2025-02-06 12:35:00,50.6,50.63,50.6,50.63,80767.0,49.9653,49.9949,49.9653,49.9949,80767.0
2025-02-06 12:40:00,50.63,50.64,50.62,50.64,119152.0,49.9949,50.0048,49.985,50.0048,119152.0
2025-02-06 12:45:00,50.63,50.64,50.63,50.64,37138.0,49.9949,50.0048,49.9949,50.0048,37138.0
2025-02-06 12:50:00,50.64,50.65,50.63,50.64,36601.0,50.0048,50.0147,49.9949,50.0048,36601.0
2025-02-06 12:55:00,50.65,50.66,50.64,50.66,32832.0,50.0147,50.0245,50.0048,50.0245,32832.0
2025-02-06 13:00:00,50.65,50.67,50.65,50.67,50522.0,50.0147,50.0344,50.0147,50.0344,50522.0
2025-02-06 13:05:00,50.66,50.68,50.6,50.64,221863.0,50.0245,50.0443,49.9653,50.0048,221863.0
2025-02-06 13:10:00,50.64,50.67,50.61,50.61,241282.0,50.0048,50.0344,49.9752,49.9752,241282.0
2025-02-06 13:15:00,50.62,50.66,50.61,50.65,220630.0,49.985,50.0245,49.9752,50.0147,220630.0
2025-02-06 13:20:00,50.65,50.65,50.63,50.65,67115.0,50.0147,50.0147,49.9949,50.0147,67115.0
2025-02-06 13:25:00,50.65,50.66,50.64,50.65,184348.0,50.0147,50.0245,50.0048,50.0147,184348.0
2025-02-06 13:30:00,50.66,50.67,50.65,50.66,73187.0,50.0245,50.0344,50.0147,50.0245,73187.0
2025-02-06 13:35:00,50.65,50.66,50.64,50.66,79604.0,50.0147,50.0245,50.0048,50.0245,79604.0
2025-02-06 13:40:00,50.66,50.69,50.64,50.68,72099.0,50.0245,50.0542,50.0048,50.0443,72099.0
2025-02-06 13:45:00,50.67,50.67,50.66,50.66,41436.0,50.0344,50.0344,50.0245,50.0245,41436.0
2025-02-06 13:50:00,50.66,50.67,50.62,50.63,233688.0,50.0245,50.0344,49.985,49.9949,233688.0
2025-02-06 13:55:00,50.63,50.64,50.61,50.64,40133.0,49.9949,50.0048,49.9752,50.0048,40133.0
2025-02-06 14:00:00,50.64,50.65,50.62,50.63,76329.0,50.0048,50.0147,49.985,49.9949,76329.0
2025-02-06 14:05:00,50.63,50.63,50.62,50.63,133249.0,49.9949,49.9949,49.985,49.9949,133249.0
2025-02-06 14:10:00,50.63,50.64,50.61,50.62,58149.0,49.9949,50.0048,49.9752,49.985,58149.0
2025-02-06 14:15:00,50.62,50.62,50.6,50.61,57106.0,49.985,49.985,49.9653,49.9752,57106.0
2025-02-06 14:20:00,50.61,50.61,50.6,50.61,56702.0,49.9752,49.9752,49.9653,49.9752,56702.0
2025-02-06 14:25:00,50.6,50.61,50.57,50.58,85773.0,49.9653,49.9752,49.9357,49.9455,85773.0
2025-02-06 14:30:00,50.59,50.59,50.5,50.52,86795.0,49.9554,49.9554,49.8665,49.8863,86795.0
2025-02-06 14:35:00,50.52,50.56,50.5,50.54,88986.0,49.8863,49.9258,49.8665,49.906,88986.0
2025-02-06 14:40:00,50.55,50.55,50.52,50.52,32112.0,49.9159,49.9159,49.8863,49.8863,32112.0
2025-02-06 14:45:00,50.52,50.57,50.52,50.57,157389.0,49.8863,49.9357,49.8863,49.9357,157389.0
2025-02-06 14:50:00,50.57,50.58,50.55,50.56,55938.0,49.9357,49.9455,49.9159,49.9258,55938.0
2025-02-06 14:55:00,50.57,50.57,50.53,50.54,98765.0,49.9357,49.9357,49.8962,49.906,98765.0
2025-02-06 15:00:00,50.54,50.55,50.53,50.54,54286.0,49.906,49.9159,49.8962,49.906,54286.0
2025-02-06 15:05:00,50.54,50.57,50.54,50.55,44482.0,49.906,49.9357,49.906,49.9159,44482.0
2025-02-06 15:10:00,50.55,50.57,50.55,50.57,63967.0,49.9159,49.9357,49.9159,49.9357,63967.0
2025-02-06 15:15:00,50.57,50.59,50.56,50.57,95277.0,49.9357,49.9554,49.9258,49.9357,95277.0
2025-02-06 15:20:00,50.57,50.58,50.56,50.58,62048.0,49.9357,49.9455,49.9258,49.9455,62048.0
2025-02-06 15:25:00,50.58,50.58,50.57,50.58,46502.0,49.9455,49.9455,49.9357,49.9455,46502.0
2025-02-06 15:30:00,50.58,50.59,50.57,50.59,113543.0,49.9455,49.9554,49.9357,49.9554,113543.0
2025-02-06 15:35:00,50.59,50.6,50.58,50.6,79405.0,49.9554,49.9653,49.9455,49.9653,79405.0
2025-02-06 15:40:00,50.6,50.61,50.59,50.59,77687.0,49.9653,49.9752,49.9554,49.9554,77687.0
2025-02-06 15:45:00,50.6,50.62,50.59,50.62,106707.0,49.9653,49.985,49.9554,49.985,106707.0
2025-02-06 15:50:00,50.62,50.65,50.61,50.62,287877.0,49.985,50.0147,49.9752,49.985,287877.0
2025-02-06 15:55:00,50.63,50.65,50.62,50.62,318654.0,49.9949,50.0147,49.985,49.985,318654.0
2025-02-07 09:30:00,50.6,50.66,50.6,50.63,165128.0,49.9653,50.0245,49.9653,49.9949,165128.0
2025-02-07 09:35:00,50.63,50.63,50.6,50.61,78500.0,49.9949,49.9949,49.9653,49.9752,78500.0
2025-02-07 09:40:00,50.61,50.64,50.6,50.63,49316.0,49.9752,50.0048,49.9653,49.9949,49316.0
2025-02-07 09:45:00,50.63,50.7,50.63,50.69,36426.0,49.9949,50.064,49.9949,50.0542,36426.0
2025-02-07 09:50:00,50.69,50.72,50.68,50.7,41504.0,50.0542,50.0838,50.0443,50.064,41504.0
2025-02-07 09:55:00,50.69,50.7,50.67,50.68,70973.0,50.0542,50.064,50.0344,50.0443,70973.0
2025-02-07 10:00:00,50.68,50.68,50.54,50.56,222119.0,50.0443,50.0443,49.906,49.9258,222119.0
2025-02-07 10:05:00,50.55,50.61,50.52,50.57,158691.0,49.9159,49.9752,49.8863,49.9357,158691.0
2025-02-07 10:10:00,50.57,50.58,50.49,50.5,343511.0,49.9357,49.9455,49.8567,49.8665,343511.0
2025-02-07 10:15:00,50.51,50.54,50.47,50.52,121345.0,49.8764,49.906,49.8369,49.8863,121345.0
2025-02-07 10:20:00,50.52,50.54,50.49,50.52,109738.0,49.8863,49.906,49.8567,49.8863,109738.0
2025-02-07 10:25:00,50.53,50.56,50.51,50.52,64074.0,49.8962,49.9258,49.8764,49.8863,64074.0
2025-02-07 10:30:00,50.52,50.56,50.5,50.55,90411.0,49.8863,49.9258,49.8665,49.9159,90411.0
2025-02-07 10:35:00,50.55,50.58,50.51,50.51,173714.0,49.9159,49.9455,49.8764,49.8764,173714.0
2025-02-07 10:40:00,50.52,50.55,50.51,50.53,56770.0,49.8863,49.9159,49.8764,49.8962,56770.0
2025-02-07 10:45:00,50.53,50.58,50.51,50.58,77687.0,49.8962,49.9455,49.8764,49.9455,77687.0
2025-02-07 10:50:00,50.58,50.61,50.23,50.29,1213628.0,49.9455,49.9752,49.5999,49.6592,1213628.0
2025-02-07 10:55:00,50.29,50.4,50.26,50.39,352454.0,49.6592,49.7678,49.6295,49.7579,352454.0
2025-02-07 11:00:00,50.4,50.4,50.22,50.27,172479.0,49.7678,49.7678,49.59,49.6394,172479.0
2025-02-07 11:05:00,50.26,50.36,50.22,50.34,140770.0,49.6295,49.7283,49.59,49.7085,140770.0
2025-02-07 11:10:00,50.33,50.37,50.27,50.27,112012.0,49.6987,49.7382,49.6394,49.6394,112012.0
2025-02-07 11:15:00,50.28,50.42,50.25,50.34,671354.0,49.6493,49.7875,49.6197,49.7085,671354.0
2025-02-07 11:20:00,50.34,50.4,50.29,50.3,203169.0,49.7085,49.7678,49.6592,49.669,203169.0
2025-02-07 11:25:00,50.28,50.31,50.23,50.23,68987.0,49.6493,49.6789,49.5999,49.5999,68987.0
2025-02-07 11:30:00,50.24,50.31,50.24,50.31,113358.0,49.6098,49.6789,49.6098,49.6789,113358.0
2025-02-07 11:35:00,50.3,50.3,50.25,50.27,139897.0,49.669,49.669,49.6197,49.6394,139897.0
2025-02-07 11:40:00,50.28,50.29,50.22,50.24,53808.0,49.6493,49.6592,49.59,49.6098,53808.0
2025-02-07 11:45:00,50.24,50.26,50.21,50.22,179937.0,49.6098,49.6295,49.5802,49.59,179937.0
2025-02-07 11:50:00,50.23,50.25,50.21,50.21,72156.0,49.5999,49.6197,49.5802,49.5802,72156.0
2025-02-07 11:55:00,50.23,50.27,50.18,50.2,612170.0,49.5999,49.6394,49.5505,49.5703,612170.0
2025-02-07 12:00:00,50.19,50.21,50.17,50.19,111926.0,49.5604,49.5802,49.5407,49.5604,111926.0
2025-02-07 12:05:00,50.19,50.35,50.14,50.31,329784.0,49.5604,49.7184,49.511,49.6789,329784.0
2025-02-07 12:10:00,50.32,50.32,50.26,50.3,63841.0,49.6888,49.6888,49.6295,49.669,63841.0
2025-02-07 12:15:00,50.31,50.31,50.09,50.18,464403.0,49.6789,49.6789,49.4617,49.5505,464403.0
2025-02-07 12:20:00,50.18,50.28,50.12,50.18,856560.0,49.5505,49.6493,49.4913,49.5505,856560.0
2025-02-07 12:25:00,50.19,50.21,50.17,50.2,127742.0,49.5604,49.5802,49.5407,49.5703,127742.0
2025-02-07 12:30:00,50.18,50.21,50.15,50.19,89116.0,49.5505,49.5802,49.5209,49.5604,89116.0
2025-02-07 12:35:00,50.18,50.23,50.18,50.22,40565.0,49.5505,49.5999,49.5505,49.59,40565.0
2025-02-07 12:40:00,50.21,50.22,50.18,50.2,43950.0,49.5802,49.59,49.5505,49.5703,43950.0
2025-02-07 12:45:00,50.2,50.23,50.17,50.21,108317.0,49.5703,49.5999,49.5407,49.5802,108317.0
2025-02-07 12:50:00,50.22,50.24,50.19,50.24,29482.0,49.59,49.6098,49.5604,49.6098,29482.0
2025-02-07 12:55:00,50.23,50.24,50.21,50.22,18608.0,49.5999,49.6098,49.5802,49.59,18608.0
2025-02-07 13:00:00,50.22,50.26,50.21,50.25,58808.0,49.59,49.6295,49.5802,49.6197,58808.0
2025-02-07 13:05:00,50.24,50.3,50.24,50.3,129699.0,49.6098,49.669,49.6098,49.669,129699.0
2025-02-07 13:10:00,50.3,50.3,50.28,50.3,54473.0,49.669,49.669,49.6493,49.669,54473.0
2025-02-07 13:15:00,50.3,50.32,50.3,50.32,172391.0,49.669,49.6888,49.669,49.6888,172391.0
2025-02-07 13:20:00,50.32,50.32,50.28,50.3,176266.0,49.6888,49.6888,49.6493,49.669,176266.0
2025-02-07 13:25:00,50.29,50.32,50.29,50.3,35467.0,49.6592,49.6888,49.6592,49.669,35467.0
2025-02-07 13:30:00,50.3,50.33,50.29,50.33,77214.0,49.669,49.6987,49.6592,49.6987,77214.0
2025-02-07 13:35:00,50.32,50.33,50.31,50.32,37013.0,49.6888,49.6987,49.6789,49.6888,37013.0
2025-02-07 13:40:00,50.31,50.32,50.23,50.24,94944.0,49.6789,49.6888,49.5999,49.6098,94944.0
2025-02-07 13:45:00,50.24,50.24,50.21,50.24,33266.0,49.6098,49.6098,49.5802,49.6098,33266.0
2025-02-07 13:50:00,50.24,50.25,50.19,50.21,91334.0,49.6098,49.6197,49.5604,49.5802,91334.0
2025-02-07 13:55:00,50.21,50.21,50.17,50.19,54375.0,49.5802,49.5802,49.5407,49.5604,54375.0
2025-02-07 14:00:00,50.18,50.21,50.17,50.2,78353.0,49.5505,49.5802,49.5407,49.5703,78353.0
2025-02-07 14:05:00,50.2,50.23,50.19,50.23,107041.0,49.5703,49.5999,49.5604,49.5999,107041.0
2025-02-07 14:10:00,50.22,50.23,50.2,50.21,88892.0,49.59,49.5999,49.5703,49.5802,88892.0
2025-02-07 14:15:00,50.21,50.25,50.21,50.23,126986.0,49.5802,49.6197,49.5802,49.5999,126986.0
2025-02-07 14:20:00,50.23,50.24,50.21,50.23,260413.0,49.5999,49.6098,49.5802,49.5999,260413.0
2025-02-07 14:25:00,50.23,50.25,50.22,50.22,97758.0,49.5999,49.6197,49.59,49.59,97758.0
2025-02-07 14:30:00,50.22,50.25,50.2,50.25,214297.0,49.59,49.6197,49.5703,49.6197,214297.0
2025-02-07 14:35:00,50.25,50.26,50.24,50.25,75240.0,49.6197,49.6295,49.6098,49.6197,75240.0
2025-02-07 14:40:00,50.26,50.29,50.23,50.27,232618.0,49.6295,49.6592,49.5999,49.6394,232618.0
2025-02-07 14:45:00,50.27,50.27,50.23,50.27,63408.0,49.6394,49.6394,49.5999,49.6394,63408.0
2025-02-07 14:50:00,50.27,50.27,50.24,50.26,96560.0,49.6394,49.6394,49.6098,49.6295,96560.0
2025-02-07 14:55:00,50.26,50.26,50.23,50.23,55230.0,49.6295,49.6295,49.5999,49.5999,55230.0
2025-02-07 15:00:00,50.23,50.24,50.2,50.21,112365.0,49.5999,49.6098,49.5703,49.5802,112365.0
2025-02-07 15:05:00,50.2,50.24,50.2,50.23,101527.0,49.5703,49.6098,49.5703,49.5999,101527.0
2025-02-07 15:10:00,50.23,50.24,50.21,50.21,93422.0,49.5999,49.6098,49.5802,49.5802,93422.0
2025-02-07 15:15:00,50.21,50.22,50.18,50.21,154845.0,49.5802,49.59,49.5505,49.5802,154845.0
2025-02-07 15:20:00,50.21,50.23,50.2,50.21,223313.0,49.5802,49.5999,49.5703,49.5802,223313.0
2025-02-07 15:25:00,50.21,50.21,50.17,50.17,121375.0,49.5802,49.5802,49.5407,49.5407,121375.0
2025-02-07 15:30:00,50.18,50.21,50.17,50.21,198088.0,49.5505,49.5802,49.5407,49.5802,198088.0
2025-02-07 15:35:00,50.2,50.21,50.19,50.19,192916.0,49.5703,49.5802,49.5604,49.5604,192916.0
2025-02-07 15:40:00,50.19,50.2,50.17,50.18,104279.0,49.5604,49.5703,49.5407,49.5505,104279.0
2025-02-07 15:45:00,50.18,50.2,50.17,50.2,284200.0,49.5505,49.5703,49.5407,49.5703,284200.0
2025-02-07 15:50:00,50.2,50.22,50.2,50.21,221241.0,49.5703,49.59,49.5703,49.5802,221241.0
2025-02-07 15:55:00,50.21,50.22,50.19,50.22,298455.0,49.5802,49.59,49.5604,49.59,298455.0
2025-02-10 09:30:00,50.44,50.5,50.43,50.48,155052.0,49.8073,49.8665,49.7974,49.8468,155052.0
2025-02-10 09:35:00,50.48,50.48,50.44,50.46,38650.0,49.8468,49.8468,49.8073,49.827,38650.0
2025-02-10 09:40:00,50.46,50.46,50.4,50.43,39370.0,49.827,49.827,49.7678,49.7974,39370.0
2025-02-10 09:45:00,50.43,50.47,50.42,50.45,37714.0,49.7974,49.8369,49.7875,49.8172,37714.0
2025-02-10 09:50:00,50.46,50.49,50.45,50.47,18753.0,49.827,49.8567,49.8172,49.8369,18753.0
2025-02-10 09:55:00,50.48,50.49,50.46,50.48,26555.0,49.8468,49.8567,49.827,49.8468,26555.0
2025-02-10 10:00:00,50.49,50.53,50.48,50.53,114921.0,49.8567,49.8962,49.8468,49.8962,114921.0
2025-02-10 10:05:00,50.52,50.54,50.51,50.52,96025.0,49.8863,49.906,49.8764,49.8863,96025.0
2025-02-10 10:10:00,50.53,50.54,50.5,50.52,145820.0,49.8962,49.906,49.8665,49.8863,145820.0
2025-02-10 10:15:00,50.51,50.52,50.48,50.5,75850.0,49.8764,49.8863,49.8468,49.8665,75850.0
2025-02-10 10:20:00,50.5,50.51,50.48,50.5,23027.0,49.8665,49.8764,49.8468,49.8665,23027.0
2025-02-10 10:25:00,50.5,50.52,50.49,50.52,51862.0,49.8665,49.8863,49.8567,49.8863,51862.0
2025-02-10 10:30:00,50.52,50.54,50.51,50.53,108381.0,49.8863,49.906,49.8764,49.8962,108381.0
2025-02-10 10:35:00,50.53,50.54,50.51,50.53,45313.0,49.8962,49.906,49.8764,49.8962,45313.0
2025-02-10 10:40:00,50.54,50.54,50.52,50.53,57165.0,49.906,49.906,49.8863,49.8962,57165.0
2025-02-10 10:45:00,50.53,50.56,50.53,50.55,122022.0,49.8962,49.9258,49.8962,49.9159,122022.0
2025-02-10 10:50:00,50.55,50.56,50.53,50.55,39919.0,49.9159,49.9258,49.8962,49.9159,39919.0
2025-02-10 10:55:00,50.56,50.56,50.53,50.53,36283.0,49.9258,49.9258,49.8962,49.8962,36283.0
2025-02-10 11:00:00,50.53,50.55,50.53,50.55,81915.0,49.8962,49.9159,49.8962,49.9159,81915.0
2025-02-10 11:05:00,50.54,50.56,50.52,50.55,34707.0,49.906,49.9258,49.8863,49.9159,34707.0
2025-02-10 11:10:00,50.55,50.57,50.51,50.52,96046.0,49.9159,49.9357,49.8764,49.8863,96046.0
2025-02-10 11:15:00,50.53,50.53,50.48,50.49,181001.0,49.8962,49.8962,49.8468,49.8567,181001.0
2025-02-10 11:20:00,50.49,50.52,50.49,50.52,42956.0,49.8567,49.8863,49.8567,49.8863,42956.0
2025-02-10 11:25:00,50.52,50.53,50.51,50.53,54974.0,49.8863,49.8962,49.8764,49.8962,54974.0
2025-02-10 11:30:00,50.52,50.53,50.47,50.48,34301.0,49.8863,49.8962,49.8369,49.8468,34301.0
2025-02-10 11:35:00,50.48,50.5,50.48,50.48,36003.0,49.8468,49.8665,49.8468,49.8468,36003.0
2025-02-10 11:40:00,50.49,50.51,50.49,50.49,89750.0,49.8567,49.8764,49.8567,49.8567,89750.0
2025-02-10 11:45:00,50.5,50.51,50.47,50.48,38281.0,49.8665,49.8764,49.8369,49.8468,38281.0
2025-02-10 11:50:00,50.48,50.49,50.47,50.47,86176.0,49.8468,49.8567,49.8369,49.8369,86176.0
2025-02-10 11:55:00,50.48,50.5,50.47,50.5,42198.0,49.8468,49.8665,49.8369,49.8665,42198.0
2025-02-10 12:00:00,50.49,50.5,50.48,50.49,36043.0,49.8567,49.8665,49.8468,49.8567,36043.0
2025-02-10 12:05:00,50.48,50.5,50.48,50.5,130477.0,49.8468,49.8665,49.8468,49.8665,130477.0
2025-02-10 12:10:00,50.5,50.5,50.45,50.48,115607.0,49.8665,49.8665,49.8172,49.8468,115607.0
2025-02-10 12:15:00,50.48,50.48,50.46,50.47,70926.0,49.8468,49.8468,49.827,49.8369,70926.0
2025-02-10 12:20:00,50.46,50.49,50.46,50.49,94961.0,49.827,49.8567,49.827,49.8567,94961.0
2025-02-10 12:25:00,50.49,50.49,50.46,50.47,38554.0,49.8567,49.8567,49.827,49.8369,38554.0
2025-02-10 12:30:00,50.46,50.48,50.45,50.47,35557.0,49.827,49.8468,49.8172,49.8369,35557.0
2025-02-10 12:35:00,50.47,50.48,50.46,50.48,36801.0,49.8369,49.8468,49.827,49.8468,36801.0
2025-02-10 12:40:00,50.48,50.49,50.47,50.48,52300.0,49.8468,49.8567,49.8369,49.8468,52300.0
2025-02-10 12:45:00,50.48,50.48,50.45,50.47,37751.0,49.8468,49.8468,49.8172,49.8369,37751.0
2025-02-10 12:50:00,50.47,50.5,50.46,50.5,21882.0,49.8369,49.8665,49.827,49.8665,21882.0
2025-02-10 12:55:00,50.5,50.51,50.49,50.5,46336.0,49.8665,49.8764,49.8567,49.8665,46336.0
2025-02-10 13:00:00,50.51,50.52,50.5,50.51,24683.0,49.8764,49.8863,49.8665,49.8764,24683.0
2025-02-10 13:05:00,50.51,50.52,50.5,50.52,49867.0,49.8764,49.8863,49.8665,49.8863,49867.0
2025-02-10 13:10:00,50.51,50.53,50.51,50.53,36898.0,49.8764,49.8962,49.8764,49.8962,36898.0
2025-02-10 13:15:00,50.53,50.53,50.5,50.51,39501.0,49.8962,49.8962,49.8665,49.8764,39501.0
2025-02-10 13:20:00,50.5,50.52,50.49,50.49,401911.0,49.8665,49.8863,49.8567,49.8567,401911.0
2025-02-10 13:25:00,50.5,50.51,50.48,50.48,22799.0,49.8665,49.8764,49.8468,49.8468,22799.0
2025-02-10 13:30:00,50.49,50.49,50.48,50.48,76462.0,49.8567,49.8567,49.8468,49.8468,76462.0
2025-02-10 13:35:00,50.48,50.5,50.48,50.48,87814.0,49.8468,49.8665,49.8468,49.8468,87814.0
2025-02-10 13:40:00,50.48,50.5,50.48,50.5,33191.0,49.8468,49.8665,49.8468,49.8665,33191.0
2025-02-10 13:45:00,50.5,50.5,50.49,50.5,34707.0,49.8665,49.8665,49.8567,49.8665,34707.0
2025-02-10 13:50:00,50.5,50.51,50.49,50.5,39300.0,49.8665,49.8764,49.8567,49.8665,39300.0
2025-02-10 13:55:00,50.5,50.51,50.49,50.49,65991.0,49.8665,49.8764,49.8567,49.8567,65991.0
2025-02-10 14:00:00,50.49,50.5,50.47,50.49,88928.0,49.8567,49.8665,49.8369,49.8567,88928.0
2025-02-10 14:05:00,50.5,50.52,50.49,50.52,59814.0,49.8665,49.8863,49.8567,49.8863,59814.0
2025-02-10 14:10:00,50.52,50.53,50.51,50.53,51686.0,49.8863,49.8962,49.8764,49.8962,51686.0
2025-02-10 14:15:00,50.52,50.53,50.5,50.51,61220.0,49.8863,49.8962,49.8665,49.8764,61220.0
2025-02-10 14:20:00,50.51,50.53,50.5,50.51,54019.0,49.8764,49.8962,49.8665,49.8764,54019.0
2025-02-10 14:25:00,50.51,50.51,50.49,50.51,58685.0,49.8764,49.8764,49.8567,49.8764,58685.0
2025-02-10 14:30:00,50.5,50.52,50.5,50.52,33577.0,49.8665,49.8863,49.8665,49.8863,33577.0
2025-02-10 14:35:00,50.51,50.52,50.51,50.52,25102.0,49.8764,49.8863,49.8764,49.8863,25102.0
2025-02-10 14:40:00,50.51,50.52,50.5,50.5,28336.0,49.8764,49.8863,49.8665,49.8665,28336.0
2025-02-10 14:45:00,50.51,50.51,50.49,50.49,57337.0,49.8764,49.8764,49.8567,49.8567,57337.0
2025-02-10 14:50:00,50.49,50.51,50.49,50.51,51227.0,49.8567,49.8764,49.8567,49.8764,51227.0
2025-02-10 14:55:00,50.5,50.52,50.5,50.5,270654.0,49.8665,49.8863,49.8665,49.8665,270654.0
2025-02-10 15:00:00,50.51,50.51,50.49,50.51,141087.0,49.8764,49.8764,49.8567,49.8764,141087.0
2025-02-10 15:05:00,50.51,50.51,50.5,50.5,78969.0,49.8764,49.8764,49.8665,49.8665,78969.0
2025-02-10 15:10:00,50.51,50.52,50.5,50.51,133006.0,49.8764,49.8863,49.8665,49.8764,133006.0
2025-02-10 15:15:00,50.52,50.52,50.5,50.51,70663.0,49.8863,49.8863,49.8665,49.8764,70663.0
2025-02-10 15:20:00,50.51,50.51,50.49,50.5,338845.0,49.8764,49.8764,49.8567,49.8665,338845.0
2025-02-10 15:25:00,50.5,50.5,50.48,50.49,88526.0,49.8665,49.8665,49.8468,49.8567,88526.0
2025-02-10 15:30:00,50.48,50.5,50.48,50.49,83011.0,49.8468,49.8665,49.8468,49.8567,83011.0
2025-02-10 15:35:00,50.49,50.49,50.47,50.48,92350.0,49.8567,49.8567,49.8369,49.8468,92350.0
2025-02-10 15:40:00,50.48,50.51,50.48,50.51,49147.0,49.8468,49.8764,49.8468,49.8764,49147.0
2025-02-10 15:45:00,50.5,50.51,50.48,50.49,80960.0,49.8665,49.8764,49.8468,49.8567,80960.0
2025-02-10 15:50:00,50.5,50.51,50.48,50.48,115407.0,49.8665,49.8764,49.8468,49.8468,115407.0
2025-02-10 15:55:00,50.48,50.53,50.48,50.53,137955.0,49.8468,49.8962,49.8468,49.8962,137955.0
2025-02-11 09:30:00,50.44,50.46,50.42,50.46,537765.0,49.8073,49.827,49.7875,49.827,537765.0
2025-02-11 09:35:00,50.45,50.47,50.42,50.45,200089.0,49.8172,49.8369,49.7875,49.8172,200089.0
2025-02-11 09:40:00,50.45,50.45,50.42,50.44,60403.0,49.8172,49.8172,49.7875,49.8073,60403.0
2025-02-11 09:45:00,50.44,50.49,50.42,50.49,75600.0,49.8073,49.8567,49.7875,49.8567,75600.0
2025-02-11 09:50:00,50.48,50.5,50.48,50.5,55594.0,49.8468,49.8665,49.8468,49.8665,55594.0
2025-02-11 09:55:00,50.5,50.51,50.49,50.5,113239.0,49.8665,49.8764,49.8567,49.8665,113239.0
2025-02-11 10:00:00,50.5,50.54,50.49,50.5,125758.0,49.8665,49.906,49.8567,49.8665,125758.0
2025-02-11 10:05:00,50.5,50.53,50.49,50.52,105925.0,49.8665,49.8962,49.8567,49.8863,105925.0
2025-02-11 10:10:00,50.52,50.53,50.5,50.5,117142.0,49.8863,49.8962,49.8665,49.8665,117142.0
2025-02-11 10:15:00,50.5,50.53,50.49,50.53,137104.0,49.8665,49.8962,49.8567,49.8962,137104.0
2025-02-11 10:20:00,50.53,50.55,50.51,50.52,174996.0,49.8962,49.9159,49.8764,49.8863,174996.0
2025-02-11 10:25:00,50.52,50.56,50.51,50.55,129664.0,49.8863,49.9258,49.8764,49.9159,129664.0
2025-02-11 10:30:00,50.55,50.57,50.55,50.56,43581.0,49.9159,49.9357,49.9159,49.9258,43581.0
2025-02-11 10:35:00,50.55,50.58,50.54,50.57,75290.0,49.9159,49.9455,49.906,49.9357,75290.0
2025-02-11 10:40:00,50.58,50.58,50.56,50.58,76904.0,49.9455,49.9455,49.9258,49.9455,76904.0
2025-02-11 10:45:00,50.58,50.61,50.57,50.59,112595.0,49.9455,49.9752,49.9357,49.9554,112595.0
2025-02-11 10:50:00,50.6,50.63,50.59,50.63,66604.0,49.9653,49.9949,49.9554,49.9949,66604.0
2025-02-11 10:55:00,50.63,50.63,50.61,50.62,92737.0,49.9949,49.9949,49.9752,49.985,92737.0
2025-02-11 11:00:00,50.62,50.65,50.62,50.63,75980.0,49.985,50.0147,49.985,49.9949,75980.0
2025-02-11 11:05:00,50.63,50.68,50.62,50.68,74257.0,49.9949,50.0443,49.985,50.0443,74257.0
2025-02-11 11:10:00,50.68,50.68,50.65,50.66,28710.0,50.0443,50.0443,50.0147,50.0245,28710.0
2025-02-11 11:15:00,50.66,50.68,50.65,50.66,50885.0,50.0245,50.0443,50.0147,50.0245,50885.0
2025-02-11 11:20:00,50.67,50.68,50.65,50.66,28671.0,50.0344,50.0443,50.0147,50.0245,28671.0
2025-02-11 11:25:00,50.66,50.67,50.64,50.66,128630.0,50.0245,50.0344,50.0048,50.0245,128630.0
2025-02-11 11:30:00,50.66,50.67,50.64,50.66,109371.0,50.0245,50.0344,50.0048,50.0245,109371.0
2025-02-11 11:35:00,50.66,50.67,50.64,50.65,67522.0,50.0245,50.0344,50.0048,50.0147,67522.0
2025-02-11 11:40:00,50.66,50.68,50.64,50.66,57808.0,50.0245,50.0443,50.0048,50.0245,57808.0
2025-02-11 11:45:00,50.66,50.68,50.65,50.67,34764.0,50.0245,50.0443,50.0147,50.0344,34764.0
2025-02-11 11:50:00,50.66,50.67,50.62,50.62,85414.0,50.0245,50.0344,49.985,49.985,85414.0
2025-02-11 11:55:00,50.62,50.64,50.62,50.63,153911.0,49.985,50.0048,49.985,49.9949,153911.0
2025-02-11 12:00:00,50.63,50.63,50.6,50.61,102118.0,49.9949,49.9949,49.9653,49.9752,102118.0
2025-02-11 12:05:00,50.6,50.62,50.6,50.6,33789.0,49.9653,49.985,49.9653,49.9653,33789.0
2025-02-11 12:10:00,50.6,50.61,50.59,50.6,30173.0,49.9653,49.9752,49.9554,49.9653,30173.0
2025-02-11 12:15:00,50.6,50.62,50.59,50.62,289819.0,49.9653,49.985,49.9554,49.985,289819.0
2025-02-11 12:20:00,50.62,50.64,50.61,50.63,114258.0,49.985,50.0048,49.9752,49.9949,114258.0
2025-02-11 12:25:00,50.63,50.65,50.63,50.65,51063.0,49.9949,50.0147,49.9949,50.0147,51063.0
2025-02-11 12:30:00,50.65,50.65,50.63,50.63,31064.0,50.0147,50.0147,49.9949,49.9949,31064.0
2025-02-11 12:35:00,50.63,50.64,50.62,50.64,51701.0,49.9949,50.0048,49.985,50.0048,51701.0
2025-02-11 12:40:00,50.64,50.65,50.62,50.64,121124.0,50.0048,50.0147,49.985,50.0048,121124.0
2025-02-11 12:45:00,50.64,50.64,50.63,50.64,54397.0,50.0048,50.0048,49.9949,50.0048,54397.0
2025-02-11 12:50:00,50.64,50.64,50.61,50.62,42803.0,50.0048,50.0048,49.9752,49.985,42803.0
2025-02-11 12:55:00,50.62,50.62,50.6,50.62,51246.0,49.985,49.985,49.9653,49.985,51246.0
2025-02-11 13:00:00,50.62,50.63,50.59,50.62,38309.0,49.985,49.9949,49.9554,49.985,38309.0
2025-02-11 13:05:00,50.62,50.63,50.61,50.63,70499.0,49.985,49.9949,49.9752,49.9949,70499.0
2025-02-11 13:10:00,50.63,50.64,50.6,50.62,37072.0,49.9949,50.0048,49.9653,49.985,37072.0
2025-02-11 13:15:00,50.61,50.63,50.61,50.63,16039.0,49.9752,49.9949,49.9752,49.9949,16039.0
2025-02-11 13:20:00,50.63,50.63,50.61,50.62,129640.0,49.9949,49.9949,49.9752,49.985,129640.0
2025-02-11 13:25:00,50.62,50.62,50.6,50.61,78846.0,49.985,49.985,49.9653,49.9752,78846.0
2025-02-11 13:30:00,50.6,50.63,50.6,50.63,23955.0,49.9653,49.9949,49.9653,49.9949,23955.0
2025-02-11 13:35:00,50.63,50.66,50.62,50.65,46742.0,49.9949,50.0245,49.985,50.0147,46742.0
2025-02-11 13:40:00,50.65,50.66,50.64,50.65,185593.0,50.0147,50.0245,50.0048,50.0147,185593.0
2025-02-11 13:45:00,50.65,50.65,50.62,50.63,63604.0,50.0147,50.0147,49.985,49.9949,63604.0
2025-02-11 13:50:00,50.63,50.63,50.61,50.63,53869.0,49.9949,49.9949,49.9752,49.9949,53869.0
2025-02-11 13:55:00,50.62,50.63,50.61,50.63,67348.0,49.985,49.9949,49.9752,49.9949,67348.0
2025-02-11 14:00:00,50.62,50.63,50.61,50.63,73498.0,49.985,49.9949,49.9752,49.9949,73498.0
2025-02-11 14:05:00,50.63,50.63,50.61,50.62,53596.0,49.9949,49.9949,49.9752,49.985,53596.0
2025-02-11 14:10:00,50.63,50.63,50.61,50.62,56838.0,49.9949,49.9949,49.9752,49.985,56838.0
2025-02-11 14:15:00,50.62,50.62,50.6,50.61,65356.0,49.985,49.985,49.9653,49.9752,65356.0
2025-02-11 14:20:00,50.62,50.64,50.61,50.63,59201.0,49.985,50.0048,49.9752,49.9949,59201.0
2025-02-11 14:25:00,50.63,50.64,50.62,50.64,53445.0,49.9949,50.0048,49.985,50.0048,53445.0
2025-02-11 14:30:00,50.64,50.66,50.63,50.66,72647.0,50.0048,50.0245,49.9949,50.0245,72647.0
2025-02-11 14:35:00,50.66,50.72,50.66,50.72,82393.0,50.0245,50.0838,50.0245,50.0838,82393.0
2025-02-11 14:40:00,50.71,50.8,50.71,50.75,184570.0,50.0739,50.1628,50.0739,50.1134,184570.0
2025-02-11 14:45:00,50.76,50.76,50.73,50.74,59791.0,50.1233,50.1233,50.0936,50.1035,59791.0
2025-02-11 14:50:00,50.75,50.76,50.73,50.73,44622.0,50.1134,50.1233,50.0936,50.0936,44622.0
2025-02-11 14:55:00,50.73,50.75,50.73,50.73,94495.0,50.0936,50.1134,50.0936,50.0936,94495.0
2025-02-11 15:00:00,50.73,50.76,50.73,50.75,108964.0,50.0936,50.1233,50.0936,50.1134,108964.0
2025-02-11 15:05:00,50.75,50.76,50.74,50.75,91267.0,50.1134,50.1233,50.1035,50.1134,91267.0
2025-02-11 15:10:00,50.74,50.76,50.74,50.75,75751.0,50.1035,50.1233,50.1035,50.1134,75751.0
2025-02-11 15:15:00,50.75,50.75,50.73,50.74,51493.0,50.1134,50.1134,50.0936,50.1035,51493.0
2025-02-11 15:20:00,50.74,50.75,50.73,50.73,150363.0,50.1035,50.1134,50.0936,50.0936,150363.0
2025-02-11 15:25:00,50.73,50.74,50.71,50.72,193456.0,50.0936,50.1035,50.0739,50.0838,193456.0
2025-02-11 15:30:00,50.73,50.78,50.72,50.76,79144.0,50.0936,50.143,50.0838,50.1233,79144.0
2025-02-11 15:35:00,50.76,50.77,50.74,50.75,77626.0,50.1233,50.1331,50.1035,50.1134,77626.0
2025-02-11 15:40:00,50.75,50.75,50.73,50.73,63324.0,50.1134,50.1134,50.0936,50.0936,63324.0
2025-02-11 15:45:00,50.73,50.75,50.73,50.75,83860.0,50.0936,50.1134,50.0936,50.1134,83860.0
2025-02-11 15:50:00,50.75,50.76,50.72,50.72,112899.0,50.1134,50.1233,50.0838,50.0838,112899.0
2025-02-11 15:55:00,50.73,50.74,50.71,50.74,174944.0,50.0936,50.1035,50.0739,50.1035,174944.0
2025-02-12 09:30:00,50.35,50.39,50.28,50.35,330499.0,49.7184,49.7579,49.6493,49.7184,330499.0
2025-02-12 09:35:00,50.36,50.39,50.35,50.38,114934.0,49.7283,49.7579,49.7184,49.748,114934.0
2025-02-12 09:40:00,50.38,50.38,50.34,50.37,90302.0,49.748,49.748,49.7085,49.7382,90302.0
2025-02-12 09:45:00,50.37,50.39,50.35,50.39,40738.0,49.7382,49.7579,49.7184,49.7579,40738.0
2025-02-12 09:50:00,50.39,50.39,50.35,50.39,45976.0,49.7579,49.7579,49.7184,49.7579,45976.0
2025-02-12 09:55:00,50.39,50.41,50.37,50.41,54816.0,49.7579,49.7777,49.7382,49.7777,54816.0
2025-02-12 10:00:00,50.41,50.41,50.33,50.35,115015.0,49.7777,49.7777,49.6987,49.7184,115015.0
2025-02-12 10:05:00,50.35,50.4,50.34,50.39,69865.0,49.7184,49.7678,49.7085,49.7579,69865.0
2025-02-12 10:10:00,50.4,50.4,50.33,50.36,244564.0,49.7678,49.7678,49.6987,49.7283,244564.0
2025-02-12 10:15:00,50.36,50.4,50.35,50.39,115425.0,49.7283,49.7678,49.7184,49.7579,115425.0
2025-02-12 10:20:00,50.39,50.55,50.38,50.48,200430.0,49.7579,49.9159,49.748,49.8468,200430.0
2025-02-12 10:25:00,50.49,50.52,50.46,50.49,104773.0,49.8567,49.8863,49.827,49.8567,104773.0
2025-02-12 10:30:00,50.49,50.53,50.48,50.52,91489.0,49.8567,49.8962,49.8468,49.8863,91489.0
2025-02-12 10:35:00,50.52,50.64,50.5,50.6,926872.0,49.8863,50.0048,49.8665,49.9653,926872.0
2025-02-12 10:40:00,50.61,50.61,50.55,50.6,971229.0,49.9752,49.9752,49.9159,49.9653,971229.0
2025-02-12 10:45:00,50.61,50.61,50.56,50.58,119599.0,49.9752,49.9752,49.9258,49.9455,119599.0
2025-02-12 10:50:00,50.59,50.59,50.54,50.59,94113.0,49.9554,49.9554,49.906,49.9554,94113.0
2025-02-12 10:55:00,50.58,50.62,50.58,50.61,49270.0,49.9455,49.985,49.9455,49.9752,49270.0
2025-02-12 11:00:00,50.61,50.62,50.56,50.57,151990.0,49.9752,49.985,49.9258,49.9357,151990.0
2025-02-12 11:05:00,50.56,50.57,50.53,50.54,59551.0,49.9258,49.9357,49.8962,49.906,59551.0
2025-02-12 11:10:00,50.53,50.56,50.49,50.5,65850.0,49.8962,49.9258,49.8567,49.8665,65850.0
2025-02-12 11:15:00,50.5,50.5,50.46,50.47,48401.0,49.8665,49.8665,49.827,49.8369,48401.0
2025-02-12 11:20:00,50.46,50.48,50.44,50.45,93927.0,49.827,49.8468,49.8073,49.8172,93927.0
2025-02-12 11:25:00,50.45,50.48,50.44,50.47,124908.0,49.8172,49.8468,49.8073,49.8369,124908.0
2025-02-12 11:30:00,50.47,50.5,50.46,50.48,52946.0,49.8369,49.8665,49.827,49.8468,52946.0
2025-02-12 11:35:00,50.48,50.52,50.47,50.51,122714.0,49.8468,49.8863,49.8369,49.8764,122714.0
2025-02-12 11:40:00,50.51,50.56,50.49,50.55,137151.0,49.8764,49.9258,49.8567,49.9159,137151.0
2025-02-12 11:45:00,50.55,50.57,50.54,50.56,106476.0,49.9159,49.9357,49.906,49.9258,106476.0
2025-02-12 11:50:00,50.57,50.64,50.56,50.64,87210.0,49.9357,50.0048,49.9258,50.0048,87210.0
2025-02-12 11:55:00,50.64,50.72,50.63,50.71,111259.0,50.0048,50.0838,49.9949,50.0739,111259.0
2025-02-12 12:00:00,50.71,50.78,50.69,50.77,216216.0,50.0739,50.143,50.0542,50.1331,216216.0
2025-02-12 12:05:00,50.77,50.77,50.72,50.75,141374.0,50.1331,50.1331,50.0838,50.1134,141374.0
2025-02-12 12:10:00,50.75,50.89,50.75,50.85,216129.0,50.1134,50.2516,50.1134,50.2121,216129.0
2025-02-12 12:15:00,50.85,50.87,50.82,50.84,42826.0,50.2121,50.2319,50.1825,50.2023,42826.0
2025-02-12 12:20:00,50.84,50.89,50.83,50.87,211944.0,50.2023,50.2516,50.1924,50.2319,211944.0
2025-02-12 12:25:00,50.87,50.88,50.84,50.88,67319.0,50.2319,50.2418,50.2023,50.2418,67319.0
2025-02-12 12:30:00,50.87,50.88,50.83,50.85,107275.0,50.2319,50.2418,50.1924,50.2121,107275.0
2025-02-12 12:35:00,50.85,50.87,50.83,50.85,140459.0,50.2121,50.2319,50.1924,50.2121,140459.0
2025-02-12 12:40:00,50.84,50.84,50.8,50.83,31182.0,50.2023,50.2023,50.1628,50.1924,31182.0
2025-02-12 12:45:00,50.82,50.91,50.81,50.89,107216.0,50.1825,50.2714,50.1726,50.2516,107216.0
2025-02-12 12:50:00,50.89,50.92,50.88,50.91,49681.0,50.2516,50.2813,50.2418,50.2714,49681.0
2025-02-12 12:55:00,50.91,50.94,50.91,50.93,116649.0,50.2714,50.301,50.2714,50.2911,116649.0
2025-02-12 13:00:00,50.93,50.96,50.9,50.91,146970.0,50.2911,50.3208,50.2615,50.2714,146970.0
2025-02-12 13:05:00,50.91,50.92,50.87,50.89,115960.0,50.2714,50.2813,50.2319,50.2516,115960.0
2025-02-12 13:10:00,50.89,50.91,50.87,50.91,76912.0,50.2516,50.2714,50.2319,50.2714,76912.0
2025-02-12 13:15:00,50.91,50.91,50.87,50.88,83074.0,50.2714,50.2714,50.2319,50.2418,83074.0
2025-02-12 13:20:00,50.87,50.89,50.86,50.87,47581.0,50.2319,50.2516,50.222,50.2319,47581.0
2025-02-12 13:25:00,50.88,50.9,50.79,50.84,286035.0,50.2418,50.2615,50.1529,50.2023,286035.0
2025-02-12 13:30:00,50.85,50.85,50.82,50.84,158139.0,50.2121,50.2121,50.1825,50.2023,158139.0
2025-02-12 13:35:00,50.83,50.85,50.82,50.84,56393.0,50.1924,50.2121,50.1825,50.2023,56393.0
2025-02-12 13:40:00,50.84,50.84,50.78,50.79,55058.0,50.2023,50.2023,50.143,50.1529,55058.0
2025-02-12 13:45:00,50.79,50.82,50.78,50.79,203452.0,50.1529,50.1825,50.143,50.1529,203452.0
2025-02-12 13:50:00,50.79,50.82,50.78,50.8,36390.0,50.1529,50.1825,50.143,50.1628,36390.0
2025-02-12 13:55:00,50.8,50.82,50.78,50.79,36722.0,50.1628,50.1825,50.143,50.1529,36722.0
2025-02-12 14:00:00,50.79,50.8,50.77,50.77,48818.0,50.1529,50.1628,50.1331,50.1331,48818.0
2025-02-12 14:05:00,50.78,50.79,50.75,50.77,122103.0,50.143,50.1529,50.1134,50.1331,122103.0
2025-02-12 14:10:00,50.78,50.78,50.75,50.77,76373.0,50.143,50.143,50.1134,50.1331,76373.0
2025-02-12 14:15:00,50.76,50.77,50.75,50.76,35670.0,50.1233,50.1331,50.1134,50.1233,35670.0
2025-02-12 14:20:00,50.76,50.78,50.75,50.78,218022.0,50.1233,50.143,50.1134,50.143,218022.0
2025-02-12 14:25:00,50.77,50.8,50.75,50.79,110334.0,50.1331,50.1628,50.1134,50.1529,110334.0
2025-02-12 14:30:00,50.79,50.81,50.78,50.81,75690.0,50.1529,50.1726,50.143,50.1726,75690.0
2025-02-12 14:35:00,50.81,50.82,50.8,50.82,62236.0,50.1726,50.1825,50.1628,50.1825,62236.0
2025-02-12 14:40:00,50.82,50.82,50.81,50.81,27792.0,50.1825,50.1825,50.1726,50.1726,27792.0
2025-02-12 14:45:00,50.82,50.85,50.81,50.84,80858.0,50.1825,50.2121,50.1726,50.2023,80858.0
2025-02-12 14:50:00,50.84,50.84,50.82,50.83,112224.0,50.2023,50.2023,50.1825,50.1924,112224.0
2025-02-12 14:55:00,50.84,50.85,50.82,50.82,35090.0,50.2023,50.2121,50.1825,50.1825,35090.0
2025-02-12 15:00:00,50.83,50.85,50.82,50.83,58044.0,50.1924,50.2121,50.1825,50.1924,58044.0
2025-02-12 15:05:00,50.83,50.84,50.83,50.84,50612.0,50.1924,50.2023,50.1924,50.2023,50612.0
2025-02-12 15:10:00,50.84,50.85,50.82,50.85,99518.0,50.2023,50.2121,50.1825,50.2121,99518.0
2025-02-12 15:15:00,50.84,50.85,50.83,50.83,88417.0,50.2023,50.2121,50.1924,50.1924,88417.0
2025-02-12 15:20:00,50.84,50.86,50.83,50.85,100718.0,50.2023,50.222,50.1924,50.2121,100718.0
2025-02-12 15:25:00,50.86,50.86,50.83,50.84,173224.0,50.222,50.222,50.1924,50.2023,173224.0
2025-02-12 15:30:00,50.84,50.85,50.83,50.85,58809.0,50.2023,50.2121,50.1924,50.2121,58809.0
2025-02-12 15:35:00,50.84,50.86,50.83,50.84,115473.0,50.2023,50.222,50.1924,50.2023,115473.0
2025-02-12 15:40:00,50.84,50.85,50.82,50.83,64577.0,50.2023,50.2121,50.1825,50.1924,64577.0
2025-02-12 15:45:00,50.83,50.83,50.81,50.83,84065.0,50.1924,50.1924,50.1726,50.1924,84065.0
2025-02-12 15:50:00,50.83,50.86,50.81,50.84,215540.0,50.1924,50.222,50.1726,50.2023,215540.0
2025-02-12 15:55:00,50.83,50.84,50.82,50.84,151712.0,50.1924,50.2023,50.1825,50.2023,151712.0
2025-02-13 09:30:00,51.04,51.08,51.02,51.04,307935.0,50.3998,50.4393,50.38,50.3998,307935.0
2025-02-13 09:35:00,51.05,51.06,51.02,51.04,110833.0,50.4096,50.4195,50.38,50.3998,110833.0
2025-02-13 09:40:00,51.04,51.1,51.03,51.09,44996.0,50.3998,50.459,50.3899,50.4491,44996.0
2025-02-13 09:45:00,51.1,51.16,51.09,51.16,88283.0,50.459,50.5183,50.4491,50.5183,88283.0
2025-02-13 09:50:00,51.15,51.19,51.15,51.18,108479.0,50.5084,50.5479,50.5084,50.538,108479.0
2025-02-13 09:55:00,51.19,51.19,51.15,51.19,47209.0,50.5479,50.5479,50.5084,50.5479,47209.0
2025-02-13 10:00:00,51.19,51.29,51.19,51.24,295002.0,50.5479,50.6466,50.5479,50.5973,295002.0
2025-02-13 10:05:00,51.23,51.25,51.18,51.23,130353.0,50.5874,50.6071,50.538,50.5874,130353.0
2025-02-13 10:10:00,51.23,51.3,51.22,51.26,132359.0,50.5874,50.6565,50.5775,50.617,132359.0
2025-02-13 10:15:00,51.26,51.31,51.26,51.3,98597.0,50.617,50.6664,50.617,50.6565,98597.0
2025-02-13 10:20:00,51.3,51.31,51.26,51.3,99469.0,50.6565,50.6664,50.617,50.6565,99469.0
2025-02-13 10:25:00,51.3,51.31,51.26,51.28,75345.0,50.6565,50.6664,50.617,50.6367,75345.0
2025-02-13 10:30:00,51.28,51.32,51.26,51.3,88325.0,50.6367,50.6762,50.617,50.6565,88325.0
2025-02-13 10:35:00,51.3,51.33,51.29,51.32,105631.0,50.6565,50.6861,50.6466,50.6762,105631.0
2025-02-13 10:40:00,51.33,51.36,51.31,51.33,106989.0,50.6861,50.7157,50.6664,50.6861,106989.0
2025-02-13 10:45:00,51.33,51.38,51.32,51.36,64651.0,50.6861,50.7355,50.6762,50.7157,64651.0
2025-02-13 10:50:00,51.36,51.37,51.33,51.36,68349.0,50.7157,50.7256,50.6861,50.7157,68349.0
2025-02-13 10:55:00,51.36,51.38,51.35,51.37,25950.0,50.7157,50.7355,50.7059,50.7256,25950.0
2025-02-13 11:00:00,51.37,51.39,51.34,51.39,38773.0,50.7256,50.7454,50.696,50.7454,38773.0
2025-02-13 11:05:00,51.39,51.4,51.37,51.38,81164.0,50.7454,50.7552,50.7256,50.7355,81164.0
2025-02-13 11:10:00,51.39,51.41,51.37,51.41,44863.0,50.7454,50.7651,50.7256,50.7651,44863.0
2025-02-13 11:15:00,51.41,51.41,51.38,51.4,211108.0,50.7651,50.7651,50.7355,50.7552,211108.0
2025-02-13 11:20:00,51.41,51.43,51.4,51.43,49934.0,50.7651,50.7849,50.7552,50.7849,49934.0
2025-02-13 11:25:00,51.43,51.44,51.4,51.41,52087.0,50.7849,50.7947,50.7552,50.7651,52087.0
2025-02-13 11:30:00,51.41,51.41,51.37,51.41,222967.0,50.7651,50.7651,50.7256,50.7651,222967.0
2025-02-13 11:35:00,51.41,51.41,51.37,51.38,276688.0,50.7651,50.7651,50.7256,50.7355,276688.0
2025-02-13 11:40:00,51.38,51.39,51.35,51.35,109628.0,50.7355,50.7454,50.7059,50.7059,109628.0
2025-02-13 11:45:00,51.36,51.36,51.34,51.35,43685.0,50.7157,50.7157,50.696,50.7059,43685.0
2025-02-13 11:50:00,51.35,51.37,51.34,51.35,85313.0,50.7059,50.7256,50.696,50.7059,85313.0
2025-02-13 11:55:00,51.34,51.35,51.31,51.34,75703.0,50.696,50.7059,50.6664,50.696,75703.0
2025-02-13 12:00:00,51.33,51.34,51.3,51.34,82151.0,50.6861,50.696,50.6565,50.696,82151.0
2025-02-13 12:05:00,51.35,51.37,51.34,51.35,338720.0,50.7059,50.7256,50.696,50.7059,338720.0
2025-02-13 12:10:00,51.35,51.36,51.33,51.34,176754.0,50.7059,50.7157,50.6861,50.696,176754.0
2025-02-13 12:15:00,51.34,51.35,51.33,51.34,106657.0,50.696,50.7059,50.6861,50.696,106657.0
2025-02-13 12:20:00,51.35,51.37,51.34,51.36,103833.0,50.7059,50.7256,50.696,50.7157,103833.0
2025-02-13 12:25:00,51.37,51.38,51.36,51.37,58614.0,50.7256,50.7355,50.7157,50.7256,58614.0
2025-02-13 12:30:00,51.36,51.38,51.35,51.37,63075.0,50.7157,50.7355,50.7059,50.7256,63075.0
2025-02-13 12:35:00,51.37,51.37,51.36,51.37,47808.0,50.7256,50.7256,50.7157,50.7256,47808.0
2025-02-13 12:40:00,51.37,51.37,51.33,51.35,142202.0,50.7256,50.7256,50.6861,50.7059,142202.0
2025-02-13 12:45:00,51.35,51.37,51.35,51.37,121087.0,50.7059,50.7256,50.7059,50.7256,121087.0
2025-02-13 12:50:00,51.37,51.37,51.33,51.34,85783.0,50.7256,50.7256,50.6861,50.696,85783.0
2025-02-13 12:55:00,51.34,51.34,51.29,51.3,101935.0,50.696,50.696,50.6466,50.6565,101935.0
2025-02-13 13:00:00,51.3,51.33,51.29,51.3,150416.0,50.6565,50.6861,50.6466,50.6565,150416.0
2025-02-13 13:05:00,51.29,51.31,51.28,51.28,70454.0,50.6466,50.6664,50.6367,50.6367,70454.0
2025-02-13 13:10:00,51.28,51.31,51.28,51.3,40705.0,50.6367,50.6664,50.6367,50.6565,40705.0
2025-02-13 13:15:00,51.3,51.31,51.2,51.24,314309.0,50.6565,50.6664,50.5578,50.5973,314309.0
2025-02-13 13:20:00,51.24,51.29,51.24,51.28,221781.0,50.5973,50.6466,50.5973,50.6367,221781.0
2025-02-13 13:25:00,51.28,51.31,51.28,51.3,68484.0,50.6367,50.6664,50.6367,50.6565,68484.0
2025-02-13 13:30:00,51.31,51.32,51.29,51.31,47474.0,50.6664,50.6762,50.6466,50.6664,47474.0
2025-02-13 13:35:00,51.3,51.35,51.3,51.34,50705.0,50.6565,50.7059,50.6565,50.696,50705.0
2025-02-13 13:40:00,51.34,51.35,51.04,51.19,978968.0,50.696,50.7059,50.3998,50.5479,978968.0
2025-02-13 13:45:00,51.18,51.28,51.16,51.27,225710.0,50.538,50.6367,50.5183,50.6269,225710.0
2025-02-13 13:50:00,51.26,51.27,51.11,51.2,416472.0,50.617,50.6269,50.4689,50.5578,416472.0
2025-02-13 13:55:00,51.19,51.28,51.17,51.27,93197.0,50.5479,50.6367,50.5281,50.6269,93197.0
2025-02-13 14:00:00,51.26,51.33,51.25,51.31,86612.0,50.617,50.6861,50.6071,50.6664,86612.0
2025-02-13 14:05:00,51.32,51.37,51.3,51.35,102204.0,50.6762,50.7256,50.6565,50.7059,102204.0
2025-02-13 14:10:00,51.36,51.37,51.33,51.36,49337.0,50.7157,50.7256,50.6861,50.7157,49337.0
2025-02-13 14:15:00,51.36,51.43,51.36,51.42,35936.0,50.7157,50.7849,50.7157,50.775,35936.0
2025-02-13 14:20:00,51.41,51.42,51.39,51.39,82574.0,50.7651,50.775,50.7454,50.7454,82574.0
2025-02-13 14:25:00,51.39,51.42,51.38,51.4,72768.0,50.7454,50.775,50.7355,50.7552,72768.0
2025-02-13 14:30:00,51.4,51.42,51.39,51.41,86484.0,50.7552,50.775,50.7454,50.7651,86484.0
2025-02-13 14:35:00,51.41,51.43,51.4,51.42,58328.0,50.7651,50.7849,50.7552,50.775,58328.0
2025-02-13 14:40:00,51.42,51.42,51.37,51.37,91164.0,50.775,50.775,50.7256,50.7256,91164.0
2025-02-13 14:45:00,51.37,51.38,51.35,51.37,95565.0,50.7256,50.7355,50.7059,50.7256,95565.0
2025-02-13 14:50:00,51.37,51.42,51.36,51.39,27134.0,50.7256,50.775,50.7157,50.7454,27134.0
2025-02-13 14:55:00,51.39,51.41,51.37,51.38,35514.0,50.7454,50.7651,50.7256,50.7355,35514.0
2025-02-13 15:00:00,51.38,51.39,51.36,51.39,37213.0,50.7355,50.7454,50.7157,50.7454,37213.0
2025-02-13 15:05:00,51.38,51.4,51.38,51.39,54711.0,50.7355,50.7552,50.7355,50.7454,54711.0
2025-02-13 15:10:00,51.38,51.41,51.38,51.41,51052.0,50.7355,50.7651,50.7355,50.7651,51052.0
2025-02-13 15:15:00,51.41,51.45,51.4,51.45,153424.0,50.7651,50.8046,50.7552,50.8046,153424.0
2025-02-13 15:20:00,51.45,51.46,51.44,51.45,101050.0,50.8046,50.8145,50.7947,50.8046,101050.0
2025-02-13 15:25:00,51.46,51.46,51.43,51.44,110560.0,50.8145,50.8145,50.7849,50.7947,110560.0
2025-02-13 15:30:00,51.44,51.46,51.43,51.45,97994.0,50.7947,50.8145,50.7849,50.8046,97994.0
2025-02-13 15:35:00,51.45,51.47,51.44,51.46,125083.0,50.8046,50.8244,50.7947,50.8145,125083.0
2025-02-13 15:40:00,51.46,51.47,51.44,51.46,317241.0,50.8145,50.8244,50.7947,50.8145,317241.0
2025-02-13 15:45:00,51.45,51.47,51.44,51.47,61509.0,50.8046,50.8244,50.7947,50.8244,61509.0
2025-02-13 15:50:00,51.47,51.49,51.46,51.48,104570.0,50.8244,50.8441,50.8145,50.8342,104570.0
2025-02-13 15:55:00,51.48,51.5,51.46,51.5,262738.0,50.8342,50.854,50.8145,50.854,262738.0
2025-02-14 09:30:00,51.74,51.76,51.69,51.72,212221.0,51.091,51.1107,51.0416,51.0712,212221.0
2025-02-14 09:35:00,51.73,51.77,51.72,51.74,58248.0,51.0811,51.1206,51.0712,51.091,58248.0
2025-02-14 09:40:00,51.75,51.78,51.74,51.78,45996.0,51.1009,51.1305,51.091,51.1305,45996.0
2025-02-14 09:45:00,51.77,51.8,51.77,51.8,89367.0,51.1206,51.1502,51.1206,51.1502,89367.0
2025-02-14 09:50:00,51.8,51.8,51.77,51.78,49508.0,51.1502,51.1502,51.1206,51.1305,49508.0
2025-02-14 09:55:00,51.77,51.79,51.76,51.78,45183.0,51.1206,51.1404,51.1107,51.1305,45183.0
2025-02-14 10:00:00,51.78,51.78,51.72,51.73,152589.0,51.1305,51.1305,51.0712,51.0811,152589.0
2025-02-14 10:05:00,51.73,51.75,51.71,51.74,62141.0,51.0811,51.1009,51.0614,51.091,62141.0
2025-02-14 10:10:00,51.73,51.74,51.66,51.68,293066.0,51.0811,51.091,51.012,51.0317,293066.0
2025-02-14 10:15:00,51.67,51.68,51.64,51.65,34417.0,51.0219,51.0317,50.9922,51.0021,34417.0
2025-02-14 10:20:00,51.66,51.66,51.63,51.65,71162.0,51.012,51.012,50.9824,51.0021,71162.0
2025-02-14 10:25:00,51.64,51.64,51.58,51.59,39598.0,50.9922,50.9922,50.933,50.9429,39598.0
2025-02-14 10:30:00,51.58,51.61,51.57,51.61,84202.0,50.933,50.9626,50.9231,50.9626,84202.0
2025-02-14 10:35:00,51.61,51.64,51.6,51.64,70559.0,50.9626,50.9922,50.9527,50.9922,70559.0
2025-02-14 10:40:00,51.64,51.66,51.61,51.62,175420.0,50.9922,51.012,50.9626,50.9725,175420.0
2025-02-14 10:45:00,51.63,51.66,51.63,51.65,41379.0,50.9824,51.012,50.9824,51.0021,41379.0
2025-02-14 10:50:00,51.65,51.65,51.63,51.64,38872.0,51.0021,51.0021,50.9824,50.9922,38872.0
2025-02-14 10:55:00,51.64,51.67,51.63,51.63,59035.0,50.9922,51.0219,50.9824,50.9824,59035.0
2025-02-14 11:00:00,51.64,51.67,51.63,51.67,72980.0,50.9922,51.0219,50.9824,51.0219,72980.0
2025-02-14 11:05:00,51.66,51.67,51.63,51.64,61868.0,51.012,51.0219,50.9824,50.9922,61868.0
2025-02-14 11:10:00,51.65,51.65,51.59,51.6,71289.0,51.0021,51.0021,50.9429,50.9527,71289.0
2025-02-14 11:15:00,51.61,51.62,51.57,51.58,53008.0,50.9626,50.9725,50.9231,50.933,53008.0
2025-02-14 11:20:00,51.58,51.59,51.54,51.59,61973.0,50.933,50.9429,50.8935,50.9429,61973.0
2025-02-14 11:25:00,51.59,51.63,51.58,51.62,52885.0,50.9429,50.9824,50.933,50.9725,52885.0
2025-02-14 11:30:00,51.62,51.63,51.6,51.62,53502.0,50.9725,50.9824,50.9527,50.9725,53502.0
2025-02-14 11:35:00,51.63,51.63,51.6,51.63,49301.0,50.9824,50.9824,50.9527,50.9824,49301.0
2025-02-14 11:40:00,51.64,51.64,51.61,51.61,97642.0,50.9922,50.9922,50.9626,50.9626,97642.0
2025-02-14 11:45:00,51.61,51.63,51.59,51.61,56883.0,50.9626,50.9824,50.9429,50.9626,56883.0
2025-02-14 11:50:00,51.61,51.63,51.59,51.63,75611.0,50.9626,50.9824,50.9429,50.9824,75611.0
2025-02-14 11:55:00,51.63,51.63,51.61,51.63,64609.0,50.9824,50.9824,50.9626,50.9824,64609.0
2025-02-14 12:00:00,51.63,51.63,51.61,51.61,34465.0,50.9824,50.9824,50.9626,50.9626,34465.0
2025-02-14 12:05:00,51.61,51.61,51.58,51.58,131029.0,50.9626,50.9626,50.933,50.933,131029.0
2025-02-14 12:10:00,51.58,51.59,51.57,51.58,69944.0,50.933,50.9429,50.9231,50.933,69944.0
2025-02-14 12:15:00,51.58,51.6,51.57,51.59,108237.0,50.933,50.9527,50.9231,50.9429,108237.0
2025-02-14 12:20:00,51.58,51.6,51.57,51.57,42958.0,50.933,50.9527,50.9231,50.9231,42958.0
2025-02-14 12:25:00,51.57,51.58,51.55,51.55,71741.0,50.9231,50.933,50.9034,50.9034,71741.0
2025-02-14 12:30:00,51.56,51.57,51.54,51.57,74863.0,50.9132,50.9231,50.8935,50.9231,74863.0
2025-02-14 12:35:00,51.56,51.59,51.56,51.57,68684.0,50.9132,50.9429,50.9132,50.9231,68684.0
2025-02-14 12:40:00,51.57,51.58,51.55,51.57,84055.0,50.9231,50.933,50.9034,50.9231,84055.0
2025-02-14 12:45:00,51.56,51.61,51.55,51.61,917939.0,50.9132,50.9626,50.9034,50.9626,917939.0
2025-02-14 12:50:00,51.61,51.62,51.59,51.62,74841.0,50.9626,50.9725,50.9429,50.9725,74841.0
2025-02-14 12:55:00,51.61,51.62,51.6,51.62,86546.0,50.9626,50.9725,50.9527,50.9725,86546.0
2025-02-14 13:00:00,51.62,51.62,51.6,51.61,82125.0,50.9725,50.9725,50.9527,50.9626,82125.0
2025-02-14 13:05:00,51.6,51.61,51.59,51.6,79926.0,50.9527,50.9626,50.9429,50.9527,79926.0
2025-02-14 13:10:00,51.6,51.61,51.59,51.6,42493.0,50.9527,50.9626,50.9429,50.9527,42493.0
2025-02-14 13:15:00,51.6,51.6,51.58,51.6,99411.0,50.9527,50.9527,50.933,50.9527,99411.0
2025-02-14 13:20:00,51.6,51.6,51.58,51.59,59785.0,50.9527,50.9527,50.933,50.9429,59785.0
2025-02-14 13:25:00,51.58,51.58,51.56,51.56,69363.0,50.933,50.933,50.9132,50.9132,69363.0
2025-02-14 13:30:00,51.57,51.6,51.56,51.59,101508.0,50.9231,50.9527,50.9132,50.9429,101508.0
2025-02-14 13:35:00,51.6,51.6,51.59,51.6,20034.0,50.9527,50.9527,50.9429,50.9527,20034.0
2025-02-14 13:40:00,51.6,51.61,51.59,51.59,55366.0,50.9527,50.9626,50.9429,50.9429,55366.0
2025-02-14 13:45:00,51.59,51.61,51.59,51.61,65889.0,50.9429,50.9626,50.9429,50.9626,65889.0
2025-02-14 13:50:00,51.6,51.61,51.59,51.61,54517.0,50.9527,50.9626,50.9429,50.9626,54517.0
2025-02-14 13:55:00,51.6,51.62,51.6,51.62,54188.0,50.9527,50.9725,50.9527,50.9725,54188.0
2025-02-14 14:00:00,51.62,51.62,51.61,51.61,43966.0,50.9725,50.9725,50.9626,50.9626,43966.0
2025-02-14 14:05:00,51.61,51.62,51.61,51.62,45339.0,50.9626,50.9725,50.9626,50.9725,45339.0
2025-02-14 14:10:00,51.62,51.62,51.61,51.61,80544.0,50.9725,50.9725,50.9626,50.9626,80544.0
2025-02-14 14:15:00,51.62,51.63,51.59,51.6,106261.0,50.9725,50.9824,50.9429,50.9527,106261.0
2025-02-14 14:20:00,51.59,51.6,51.58,51.59,74905.0,50.9429,50.9527,50.933,50.9429,74905.0
2025-02-14 14:25:00,51.59,51.59,51.56,51.58,82585.0,50.9429,50.9429,50.9132,50.933,82585.0
2025-02-14 14:30:00,51.58,51.58,51.56,51.57,76576.0,50.933,50.933,50.9132,50.9231,76576.0
2025-02-14 14:35:00,51.57,51.58,51.56,51.56,111539.0,50.9231,50.933,50.9132,50.9132,111539.0
2025-02-14 14:40:00,51.56,51.57,51.56,51.57,98827.0,50.9132,50.9231,50.9132,50.9231,98827.0
2025-02-14 14:45:00,51.57,51.57,51.55,51.55,77476.0,50.9231,50.9231,50.9034,50.9034,77476.0
2025-02-14 14:50:00,51.55,51.57,51.54,51.56,59475.0,50.9034,50.9231,50.8935,50.9132,59475.0
2025-02-14 14:55:00,51.56,51.57,51.54,51.57,133314.0,50.9132,50.9231,50.8935,50.9231,133314.0
2025-02-14 15:00:00,51.56,51.56,51.54,51.55,66304.0,50.9132,50.9132,50.8935,50.9034,66304.0
2025-02-14 15:05:00,51.55,51.55,51.54,51.55,208365.0,50.9034,50.9034,50.8935,50.9034,208365.0
2025-02-14 15:10:00,51.54,51.55,51.54,51.55,158728.0,50.8935,50.9034,50.8935,50.9034,158728.0
2025-02-14 15:15:00,51.55,51.57,51.54,51.57,83784.0,50.9034,50.9231,50.8935,50.9231,83784.0
2025-02-14 15:20:00,51.56,51.57,51.54,51.54,124308.0,50.9132,50.9231,50.8935,50.8935,124308.0
2025-02-14 15:25:00,51.54,51.55,51.51,51.52,55045.0,50.8935,50.9034,50.8639,50.8737,55045.0
2025-02-14 15:30:00,51.52,51.53,51.51,51.52,78487.0,50.8737,50.8836,50.8639,50.8737,78487.0
2025-02-14 15:35:00,51.53,51.55,51.52,51.55,79944.0,50.8836,50.9034,50.8737,50.9034,79944.0
2025-02-14 15:40:00,51.54,51.55,51.51,51.52,102670.0,50.8935,50.9034,50.8639,50.8737,102670.0
2025-02-14 15:45:00,51.52,51.52,51.5,51.52,146601.0,50.8737,50.8737,50.854,50.8737,146601.0
2025-02-14 15:50:00,51.52,51.54,51.51,51.53,149112.0,50.8737,50.8935,50.8639,50.8836,149112.0
2025-02-14 15:55:00,51.52,51.52,51.5,51.52,187509.0,50.8737,50.8737,50.854,50.8737,187509.0
2025-02-18 09:30:00,51.82,51.82,51.73,51.76,376866.0,51.17,51.17,51.0811,51.1107,376866.0
2025-02-18 09:35:00,51.76,51.76,51.71,51.74,115762.0,51.1107,51.1107,51.0614,51.091,115762.0
2025-02-18 09:40:00,51.73,51.75,51.71,51.72,297406.0,51.0811,51.1009,51.0614,51.0712,297406.0
2025-02-18 09:45:00,51.72,51.78,51.72,51.78,167278.0,51.0712,51.1305,51.0712,51.1305,167278.0
2025-02-18 09:50:00,51.77,51.81,51.76,51.79,209026.0,51.1206,51.1601,51.1107,51.1404,209026.0
2025-02-18 09:55:00,51.79,51.8,51.77,51.79,84359.0,51.1404,51.1502,51.1206,51.1404,84359.0
2025-02-18 10:00:00,51.8,51.83,51.79,51.8,234517.0,51.1502,51.1799,51.1404,51.1502,234517.0
2025-02-18 10:05:00,51.79,51.81,51.78,51.8,74302.0,51.1404,51.1601,51.1305,51.1502,74302.0
2025-02-18 10:10:00,51.8,51.83,51.78,51.83,234107.0,51.1502,51.1799,51.1305,51.1799,234107.0
2025-02-18 10:15:00,51.83,51.83,51.8,51.8,219740.0,51.1799,51.1799,51.1502,51.1502,219740.0
2025-02-18 10:20:00,51.8,51.83,51.79,51.8,224565.0,51.1502,51.1799,51.1404,51.1502,224565.0
2025-02-18 10:25:00,51.81,51.82,51.78,51.81,128556.0,51.1601,51.17,51.1305,51.1601,128556.0
2025-02-18 10:30:00,51.82,51.83,51.81,51.83,136142.0,51.17,51.1799,51.1601,51.1799,136142.0
2025-02-18 10:35:00,51.82,51.86,51.82,51.86,74925.0,51.17,51.2095,51.17,51.2095,74925.0
2025-02-18 10:40:00,51.86,51.87,51.85,51.86,45419.0,51.2095,51.2193,51.1996,51.2095,45419.0
2025-02-18 10:45:00,51.87,51.88,51.85,51.87,77364.0,51.2193,51.2292,51.1996,51.2193,77364.0
2025-02-18 10:50:00,51.88,51.89,51.86,51.88,1622943.0,51.2292,51.2391,51.2095,51.2292,1622943.0
2025-02-18 10:55:00,51.88,51.9,51.87,51.89,41734.0,51.2292,51.249,51.2193,51.2391,41734.0
2025-02-18 11:00:00,51.89,51.9,51.88,51.88,67763.0,51.2391,51.249,51.2292,51.2292,67763.0
2025-02-18 11:05:00,51.88,51.89,51.87,51.88,72436.0,51.2292,51.2391,51.2193,51.2292,72436.0
2025-02-18 11:10:00,51.89,51.89,51.86,51.87,50627.0,51.2391,51.2391,51.2095,51.2193,50627.0
2025-02-18 11:15:00,51.87,51.88,51.86,51.87,79256.0,51.2193,51.2292,51.2095,51.2193,79256.0
2025-02-18 11:20:00,51.88,51.88,51.84,51.85,46081.0,51.2292,51.2292,51.1897,51.1996,46081.0
2025-02-18 11:25:00,51.85,51.88,51.84,51.87,91832.0,51.1996,51.2292,51.1897,51.2193,91832.0
2025-02-18 11:30:00,51.87,51.88,51.84,51.84,65322.0,51.2193,51.2292,51.1897,51.1897,65322.0
2025-02-18 11:35:00,51.84,51.84,51.81,51.83,48569.0,51.1897,51.1897,51.1601,51.1799,48569.0
2025-02-18 11:40:00,51.83,51.84,51.82,51.83,77553.0,51.1799,51.1897,51.17,51.1799,77553.0
2025-02-18 11:45:00,51.83,51.84,51.82,51.84,70563.0,51.1799,51.1897,51.17,51.1897,70563.0
2025-02-18 11:50:00,51.84,51.85,51.83,51.85,62723.0,51.1897,51.1996,51.1799,51.1996,62723.0
2025-02-18 11:55:00,51.85,51.86,51.84,51.85,75218.0,51.1996,51.2095,51.1897,51.1996,75218.0
2025-02-18 12:00:00,51.85,51.85,51.84,51.85,32604.0,51.1996,51.1996,51.1897,51.1996,32604.0
2025-02-18 12:05:00,51.85,51.85,51.83,51.84,146963.0,51.1996,51.1996,51.1799,51.1897,146963.0
2025-02-18 12:10:00,51.84,51.85,51.83,51.84,149840.0,51.1897,51.1996,51.1799,51.1897,149840.0
2025-02-18 12:15:00,51.85,51.85,51.82,51.84,196518.0,51.1996,51.1996,51.17,51.1897,196518.0
2025-02-18 12:20:00,51.84,51.84,51.82,51.82,56771.0,51.1897,51.1897,51.17,51.17,56771.0
2025-02-18 12:25:00,51.82,51.83,51.81,51.83,52600.0,51.17,51.1799,51.1601,51.1799,52600.0
2025-02-18 12:30:00,51.82,51.83,51.81,51.82,109942.0,51.17,51.1799,51.1601,51.17,109942.0
2025-02-18 12:35:00,51.82,51.83,51.8,51.82,190526.0,51.17,51.1799,51.1502,51.17,190526.0
2025-02-18 12:40:00,51.82,51.82,51.81,51.81,50306.0,51.17,51.17,51.1601,51.1601,50306.0
2025-02-18 12:45:00,51.81,51.82,51.79,51.8,72295.0,51.1601,51.17,51.1404,51.1502,72295.0
2025-02-18 12:50:00,51.8,51.82,51.8,51.8,158687.0,51.1502,51.17,51.1502,51.1502,158687.0
2025-02-18 12:55:00,51.8,51.82,51.8,51.8,63310.0,51.1502,51.17,51.1502,51.1502,63310.0
2025-02-18 13:00:00,51.8,51.83,51.8,51.81,60447.0,51.1502,51.1799,51.1502,51.1601,60447.0
2025-02-18 13:05:00,51.82,51.82,51.78,51.79,139626.0,51.17,51.17,51.1305,51.1404,139626.0
2025-02-18 13:10:00,51.79,51.8,51.78,51.8,45209.0,51.1404,51.1502,51.1305,51.1502,45209.0
2025-02-18 13:15:00,51.8,51.8,51.77,51.78,39293.0,51.1502,51.1502,51.1206,51.1305,39293.0
2025-02-18 13:20:00,51.78,51.8,51.77,51.79,60186.0,51.1305,51.1502,51.1206,51.1404,60186.0
2025-02-18 13:25:00,51.79,51.8,51.79,51.8,35389.0,51.1404,51.1502,51.1404,51.1502,35389.0
2025-02-18 13:30:00,51.79,51.8,51.78,51.79,97452.0,51.1404,51.1502,51.1305,51.1404,97452.0
2025-02-18 13:35:00,51.79,51.8,51.78,51.79,98573.0,51.1404,51.1502,51.1305,51.1404,98573.0
2025-02-18 13:40:00,51.78,51.79,51.78,51.78,70573.0,51.1305,51.1404,51.1305,51.1305,70573.0
2025-02-18 13:45:00,51.79,51.79,51.78,51.79,65835.0,51.1404,51.1404,51.1305,51.1404,65835.0
2025-02-18 13:50:00,51.79,51.81,51.78,51.8,41181.0,51.1404,51.1601,51.1305,51.1502,41181.0
2025-02-18 13:55:00,51.8,51.82,51.8,51.8,118535.0,51.1502,51.17,51.1502,51.1502,118535.0
2025-02-18 14:00:00,51.8,51.83,51.8,51.83,34385.0,51.1502,51.1799,51.1502,51.1799,34385.0
2025-02-18 14:05:00,51.82,51.83,51.76,51.78,121064.0,51.17,51.1799,51.1107,51.1305,121064.0
2025-02-18 14:10:00,51.78,51.79,51.76,51.77,77812.0,51.1305,51.1404,51.1107,51.1206,77812.0
2025-02-18 14:15:00,51.78,51.78,51.76,51.77,47944.0,51.1305,51.1305,51.1107,51.1206,47944.0
2025-02-18 14:20:00,51.77,51.8,51.76,51.8,104053.0,51.1206,51.1502,51.1107,51.1502,104053.0
2025-02-18 14:25:00,51.8,51.8,51.79,51.79,63797.0,51.1502,51.1502,51.1404,51.1404,63797.0
2025-02-18 14:30:00,51.79,51.81,51.78,51.8,54674.0,51.1404,51.1601,51.1305,51.1502,54674.0
2025-02-18 14:35:00,51.81,51.81,51.79,51.8,72770.0,51.1601,51.1601,51.1404,51.1502,72770.0
2025-02-18 14:40:00,51.8,51.81,51.79,51.8,55027.0,51.1502,51.1601,51.1404,51.1502,55027.0
2025-02-18 14:45:00,51.81,51.82,51.8,51.82,73613.0,51.1601,51.17,51.1502,51.17,73613.0
2025-02-18 14:50:00,51.82,51.83,51.81,51.82,49938.0,51.17,51.1799,51.1601,51.17,49938.0
2025-02-18 14:55:00,51.82,51.83,51.81,51.82,178326.0,51.17,51.1799,51.1601,51.17,178326.0
2025-02-18 15:00:00,51.82,51.82,51.8,51.81,65813.0,51.17,51.17,51.1502,51.1601,65813.0
2025-02-18 15:05:00,51.8,51.82,51.8,51.82,47978.0,51.1502,51.17,51.1502,51.17,47978.0
2025-02-18 15:10:00,51.82,51.83,51.81,51.82,73308.0,51.17,51.1799,51.1601,51.17,73308.0
2025-02-18 15:15:00,51.82,51.83,51.8,51.81,144310.0,51.17,51.1799,51.1502,51.1601,144310.0
2025-02-18 15:20:00,51.8,51.81,51.8,51.81,81051.0,51.1502,51.1601,51.1502,51.1601,81051.0
2025-02-18 15:25:00,51.81,51.82,51.79,51.8,183470.0,51.1601,51.17,51.1404,51.1502,183470.0
2025-02-18 15:30:00,51.8,51.83,51.79,51.82,101466.0,51.1502,51.1799,51.1404,51.17,101466.0
2025-02-18 15:35:00,51.82,51.82,51.81,51.82,69369.0,51.17,51.17,51.1601,51.17,69369.0
2025-02-18 15:40:00,51.82,51.83,51.81,51.82,216170.0,51.17,51.1799,51.1601,51.17,216170.0
2025-02-18 15:45:00,51.82,51.82,51.81,51.82,66064.0,51.17,51.17,51.1601,51.17,66064.0
2025-02-18 15:50:00,51.82,51.84,51.8,51.8,185742.0,51.17,51.1897,51.1502,51.1502,185742.0
2025-02-18 15:55:00,51.8,51.87,51.8,51.87,323632.0,51.1502,51.2193,51.1502,51.2193,323632.0
2025-02-19 09:30:00,51.4,51.42,51.37,51.39,181094.0,50.7552,50.775,50.7256,50.7454,181094.0
2025-02-19 09:35:00,51.38,51.39,51.34,51.36,58839.0,50.7355,50.7454,50.696,50.7157,58839.0
2025-02-19 09:40:00,51.36,51.41,51.35,51.36,43639.0,50.7157,50.7651,50.7059,50.7157,43639.0
2025-02-19 09:45:00,51.37,51.39,51.33,51.34,73231.0,50.7256,50.7454,50.6861,50.696,73231.0
2025-02-19 09:50:00,51.34,51.36,51.33,51.36,47137.0,50.696,50.7157,50.6861,50.7157,47137.0
2025-02-19 09:55:00,51.36,51.39,51.34,51.35,42902.0,50.7157,50.7454,50.696,50.7059,42902.0
2025-02-19 10:00:00,51.34,51.38,51.33,51.34,153890.0,50.696,50.7355,50.6861,50.696,153890.0
2025-02-19 10:05:00,51.35,51.39,51.34,51.37,78110.0,50.7059,50.7454,50.696,50.7256,78110.0
2025-02-19 10:10:00,51.37,51.41,51.37,51.39,90871.0,50.7256,50.7651,50.7256,50.7454,90871.0
2025-02-19 10:15:00,51.4,51.43,51.39,51.4,112407.0,50.7552,50.7849,50.7454,50.7552,112407.0
2025-02-19 10:20:00,51.4,51.42,51.38,51.41,91257.0,50.7552,50.775,50.7355,50.7651,91257.0
2025-02-19 10:25:00,51.41,51.44,51.4,51.43,31949.0,50.7651,50.7947,50.7552,50.7849,31949.0
2025-02-19 10:30:00,51.42,51.5,51.42,51.48,517904.0,50.775,50.854,50.775,50.8342,517904.0
2025-02-19 10:35:00,51.48,51.49,51.43,51.44,90927.0,50.8342,50.8441,50.7849,50.7947,90927.0
2025-02-19 10:40:00,51.44,51.44,51.41,51.43,105203.0,50.7947,50.7947,50.7651,50.7849,105203.0
2025-02-19 10:45:00,51.43,51.44,51.37,51.39,88999.0,50.7849,50.7947,50.7256,50.7454,88999.0
2025-02-19 10:50:00,51.4,51.41,51.36,51.38,43783.0,50.7552,50.7651,50.7157,50.7355,43783.0
2025-02-19 10:55:00,51.37,51.37,51.33,51.34,49684.0,50.7256,50.7256,50.6861,50.696,49684.0
2025-02-19 11:00:00,51.34,51.38,51.33,51.34,79231.0,50.696,50.7355,50.6861,50.696,79231.0
2025-02-19 11:05:00,51.34,51.36,51.33,51.35,34257.0,50.696,50.7157,50.6861,50.7059,34257.0
2025-02-19 11:10:00,51.35,51.4,51.34,51.37,59556.0,50.7059,50.7552,50.696,50.7256,59556.0
2025-02-19 11:15:00,51.38,51.38,51.33,51.35,59273.0,50.7355,50.7355,50.6861,50.7059,59273.0
2025-02-19 11:20:00,51.35,51.35,51.31,51.31,44630.0,50.7059,50.7059,50.6664,50.6664,44630.0
2025-02-19 11:25:00,51.31,51.33,51.31,51.33,51478.0,50.6664,50.6861,50.6664,50.6861,51478.0
2025-02-19 11:30:00,51.33,51.36,51.31,51.36,62438.0,50.6861,50.7157,50.6664,50.7157,62438.0
2025-02-19 11:35:00,51.36,51.36,51.34,51.36,33435.0,50.7157,50.7157,50.696,50.7157,33435.0
2025-02-19 11:40:00,51.35,51.38,51.35,51.38,99917.0,50.7059,50.7355,50.7059,50.7355,99917.0
2025-02-19 11:45:00,51.38,51.39,51.35,51.35,49811.0,50.7355,50.7454,50.7059,50.7059,49811.0
2025-02-19 11:50:00,51.35,51.37,51.35,51.37,194785.0,50.7059,50.7256,50.7059,50.7256,194785.0
2025-02-19 11:55:00,51.37,51.37,51.32,51.33,59997.0,50.7256,50.7256,50.6762,50.6861,59997.0
2025-02-19 12:00:00,51.32,51.34,51.32,51.34,43353.0,50.6762,50.696,50.6762,50.696,43353.0
2025-02-19 12:05:00,51.34,51.35,51.32,51.34,75086.0,50.696,50.7059,50.6762,50.696,75086.0
2025-02-19 12:10:00,51.35,51.35,51.31,51.32,26783.0,50.7059,50.7059,50.6664,50.6762,26783.0
2025-02-19 12:15:00,51.33,51.33,51.31,51.32,122991.0,50.6861,50.6861,50.6664,50.6762,122991.0
2025-02-19 12:20:00,51.32,51.32,51.28,51.28,40634.0,50.6762,50.6762,50.6367,50.6367,40634.0
2025-02-19 12:25:00,51.29,51.29,51.27,51.28,65604.0,50.6466,50.6466,50.6269,50.6367,65604.0
2025-02-19 12:30:00,51.28,51.29,51.27,51.29,28422.0,50.6367,50.6466,50.6269,50.6466,28422.0
2025-02-19 12:35:00,51.29,51.29,51.27,51.28,48032.0,50.6466,50.6466,50.6269,50.6367,48032.0
2025-02-19 12:40:00,51.28,51.3,51.27,51.3,21885.0,50.6367,50.6565,50.6269,50.6565,21885.0
2025-02-19 12:45:00,51.3,51.31,51.29,51.3,290582.0,50.6565,50.6664,50.6466,50.6565,290582.0
2025-02-19 12:50:00,51.31,51.32,51.3,51.32,55903.0,50.6664,50.6762,50.6565,50.6762,55903.0
2025-02-19 12:55:00,51.32,51.33,51.31,51.31,141070.0,50.6762,50.6861,50.6664,50.6664,141070.0
2025-02-19 13:00:00,51.32,51.32,51.3,51.3,69920.0,50.6762,50.6762,50.6565,50.6565,69920.0
2025-02-19 13:05:00,51.3,51.31,51.27,51.28,78167.0,50.6565,50.6664,50.6269,50.6367,78167.0
2025-02-19 13:10:00,51.28,51.28,51.23,51.26,72930.0,50.6367,50.6367,50.5874,50.617,72930.0
2025-02-19 13:15:00,51.26,51.3,51.25,51.3,57198.0,50.617,50.6565,50.6071,50.6565,57198.0
2025-02-19 13:20:00,51.3,51.31,51.29,51.3,54341.0,50.6565,50.6664,50.6466,50.6565,54341.0
2025-02-19 13:25:00,51.3,51.31,51.29,51.31,48393.0,50.6565,50.6664,50.6466,50.6664,48393.0
2025-02-19 13:30:00,51.3,51.33,51.3,51.32,31572.0,50.6565,50.6861,50.6565,50.6762,31572.0
2025-02-19 13:35:00,51.33,51.34,51.32,51.34,98046.0,50.6861,50.696,50.6762,50.696,98046.0
2025-02-19 13:40:00,51.34,51.34,51.32,51.32,51289.0,50.696,50.696,50.6762,50.6762,51289.0
2025-02-19 13:45:00,51.32,51.36,51.32,51.33,55307.0,50.6762,50.7157,50.6762,50.6861,55307.0
2025-02-19 13:50:00,51.33,51.34,51.31,51.33,52630.0,50.6861,50.696,50.6664,50.6861,52630.0
2025-02-19 13:55:00,51.32,51.33,51.3,51.31,95620.0,50.6762,50.6861,50.6565,50.6664,95620.0
2025-02-19 14:00:00,51.31,51.34,51.3,51.32,40428.0,50.6664,50.696,50.6565,50.6762,40428.0
2025-02-19 14:05:00,51.32,51.34,51.31,51.34,43305.0,50.6762,50.696,50.6664,50.696,43305.0
2025-02-19 14:10:00,51.33,51.4,51.33,51.39,159940.0,50.6861,50.7552,50.6861,50.7454,159940.0
2025-02-19 14:15:00,51.4,51.42,51.39,51.41,76909.0,50.7552,50.775,50.7454,50.7651,76909.0
2025-02-19 14:20:00,51.42,51.45,51.42,51.44,138068.0,50.775,50.8046,50.775,50.7947,138068.0
2025-02-19 14:25:00,51.44,51.45,51.41,51.45,82882.0,50.7947,50.8046,50.7651,50.8046,82882.0
2025-02-19 14:30:00,51.44,51.44,51.42,51.43,194990.0,50.7947,50.7947,50.775,50.7849,194990.0
2025-02-19 14:35:00,51.42,51.44,51.41,51.42,84078.0,50.775,50.7947,50.7651,50.775,84078.0
2025-02-19 14:40:00,51.41,51.43,51.4,51.41,32099.0,50.7651,50.7849,50.7552,50.7651,32099.0
2025-02-19 14:45:00,51.42,51.42,51.4,51.41,27438.0,50.775,50.775,50.7552,50.7651,27438.0
2025-02-19 14:50:00,51.41,51.43,51.4,51.43,59162.0,50.7651,50.7849,50.7552,50.7849,59162.0
2025-02-19 14:55:00,51.43,51.43,51.4,51.43,96354.0,50.7849,50.7849,50.7552,50.7849,96354.0
2025-02-19 15:00:00,51.42,51.43,51.41,51.42,60593.0,50.775,50.7849,50.7651,50.775,60593.0
2025-02-19 15:05:00,51.41,51.42,51.39,51.39,255087.0,50.7651,50.775,50.7454,50.7454,255087.0
2025-02-19 15:10:00,51.4,51.42,51.39,51.42,67582.0,50.7552,50.775,50.7454,50.775,67582.0
2025-02-19 15:15:00,51.41,51.44,51.41,51.43,198409.0,50.7651,50.7947,50.7651,50.7849,198409.0
2025-02-19 15:20:00,51.42,51.43,51.41,51.43,364111.0,50.775,50.7849,50.7651,50.7849,364111.0
2025-02-19 15:25:00,51.42,51.43,51.38,51.39,86309.0,50.775,50.7849,50.7355,50.7454,86309.0
2025-02-19 15:30:00,51.39,51.43,51.39,51.42,109993.0,50.7454,50.7849,50.7454,50.775,109993.0
2025-02-19 15:35:00,51.42,51.43,51.39,51.42,106734.0,50.775,50.7849,50.7454,50.775,106734.0
2025-02-19 15:40:00,51.41,51.42,51.4,51.41,169377.0,50.7651,50.775,50.7552,50.7651,169377.0
2025-02-19 15:45:00,51.41,51.42,51.4,51.41,78926.0,50.7651,50.775,50.7552,50.7651,78926.0
2025-02-19 15:50:00,51.41,51.44,51.4,51.41,146273.0,50.7651,50.7947,50.7552,50.7651,146273.0
2025-02-19 15:55:00,51.41,51.43,51.41,51.43,191631.0,50.7651,50.7849,50.7651,50.7849,191631.0
2025-02-20 09:30:00,51.54,51.62,51.54,51.62,150202.0,50.8935,50.9725,50.8935,50.9725,150202.0
2025-02-20 09:35:00,51.62,51.63,51.6,51.61,60337.0,50.9725,50.9824,50.9527,50.9626,60337.0
2025-02-20 09:40:00,51.6,51.61,51.57,51.58,35882.0,50.9527,50.9626,50.9231,50.933,35882.0
2025-02-20 09:45:00,51.57,51.58,51.52,51.55,102087.0,50.9231,50.933,50.8737,50.9034,102087.0
2025-02-20 09:50:00,51.55,51.57,51.51,51.53,31946.0,50.9034,50.9231,50.8639,50.8836,31946.0
2025-02-20 09:55:00,51.53,51.54,51.46,51.47,68725.0,50.8836,50.8935,50.8145,50.8244,68725.0
2025-02-20 10:00:00,51.47,51.47,51.37,51.43,195118.0,50.8244,50.8244,50.7256,50.7849,195118.0
2025-02-20 10:05:00,51.44,51.48,51.42,51.45,114606.0,50.7947,50.8342,50.775,50.8046,114606.0
2025-02-20 10:10:00,51.44,51.51,51.43,51.49,122390.0,50.7947,50.8639,50.7849,50.8441,122390.0
2025-02-20 10:15:00,51.49,51.52,51.48,51.5,30415.0,50.8441,50.8737,50.8342,50.854,30415.0
2025-02-20 10:20:00,51.51,51.53,51.49,51.51,97056.0,50.8639,50.8836,50.8441,50.8639,97056.0
2025-02-20 10:25:00,51.52,51.53,51.5,51.51,54424.0,50.8737,50.8836,50.854,50.8639,54424.0
2025-02-20 10:30:00,51.51,51.54,51.5,51.5,506843.0,50.8639,50.8935,50.854,50.854,506843.0
2025-02-20 10:35:00,51.51,51.51,51.44,51.47,57024.0,50.8639,50.8639,50.7947,50.8244,57024.0
2025-02-20 10:40:00,51.46,51.47,51.43,51.45,40612.0,50.8145,50.8244,50.7849,50.8046,40612.0
2025-02-20 10:45:00,51.45,51.46,51.4,51.43,82312.0,50.8046,50.8145,50.7552,50.7849,82312.0
2025-02-20 10:50:00,51.43,51.46,51.42,51.45,61185.0,50.7849,50.8145,50.775,50.8046,61185.0
2025-02-20 10:55:00,51.45,51.45,51.42,51.43,57833.0,50.8046,50.8046,50.775,50.7849,57833.0
2025-02-20 11:00:00,51.43,51.43,51.39,51.41,43925.0,50.7849,50.7849,50.7454,50.7651,43925.0
2025-02-20 11:05:00,51.42,51.47,51.41,51.46,22560.0,50.775,50.8244,50.7651,50.8145,22560.0
2025-02-20 11:10:00,51.46,51.49,51.46,51.48,58742.0,50.8145,50.8441,50.8145,50.8342,58742.0
2025-02-20 11:15:00,51.47,51.47,51.43,51.44,74319.0,50.8244,50.8244,50.7849,50.7947,74319.0
2025-02-20 11:20:00,51.44,51.46,51.42,51.44,71994.0,50.7947,50.8145,50.775,50.7947,71994.0
2025-02-20 11:25:00,51.44,51.46,51.43,51.45,52734.0,50.7947,50.8145,50.7849,50.8046,52734.0
2025-02-20 11:30:00,51.45,51.47,51.45,51.45,130784.0,50.8046,50.8244,50.8046,50.8046,130784.0
2025-02-20 11:35:00,51.45,51.45,51.42,51.45,32362.0,50.8046,50.8046,50.775,50.8046,32362.0
2025-02-20 11:40:00,51.44,51.47,51.43,51.47,100228.0,50.7947,50.8244,50.7849,50.8244,100228.0
2025-02-20 11:45:00,51.47,51.47,51.42,51.43,57087.0,50.8244,50.8244,50.775,50.7849,57087.0
2025-02-20 11:50:00,51.43,51.44,51.42,51.42,37330.0,50.7849,50.7947,50.775,50.775,37330.0
2025-02-20 11:55:00,51.43,51.44,51.41,51.41,50789.0,50.7849,50.7947,50.7651,50.7651,50789.0
2025-02-20 12:00:00,51.41,51.44,51.4,51.44,122533.0,50.7651,50.7947,50.7552,50.7947,122533.0
2025-02-20 12:05:00,51.43,51.47,51.43,51.46,94843.0,50.7849,50.8244,50.7849,50.8145,94843.0
2025-02-20 12:10:00,51.46,51.49,51.46,51.48,49840.0,50.8145,50.8441,50.8145,50.8342,49840.0
2025-02-20 12:15:00,51.48,51.51,51.47,51.51,116464.0,50.8342,50.8639,50.8244,50.8639,116464.0
2025-02-20 12:20:00,51.51,51.53,51.5,51.52,95415.0,50.8639,50.8836,50.854,50.8737,95415.0
2025-02-20 12:25:00,51.53,51.54,51.52,51.53,29569.0,50.8836,50.8935,50.8737,50.8836,29569.0
2025-02-20 12:30:00,51.53,51.55,51.52,51.54,47202.0,50.8836,50.9034,50.8737,50.8935,47202.0
2025-02-20 12:35:00,51.55,51.56,51.53,51.54,37901.0,50.9034,50.9132,50.8836,50.8935,37901.0
2025-02-20 12:40:00,51.54,51.57,51.52,51.57,40122.0,50.8935,50.9231,50.8737,50.9231,40122.0
2025-02-20 12:45:00,51.56,51.56,51.53,51.54,37654.0,50.9132,50.9132,50.8836,50.8935,37654.0
2025-02-20 12:50:00,51.54,51.54,51.52,51.52,47278.0,50.8935,50.8935,50.8737,50.8737,47278.0
2025-02-20 12:55:00,51.53,51.53,51.5,51.52,22782.0,50.8836,50.8836,50.854,50.8737,22782.0
2025-02-20 13:00:00,51.52,51.52,51.48,51.5,44942.0,50.8737,50.8737,50.8342,50.854,44942.0
2025-02-20 13:05:00,51.5,51.52,51.49,51.51,73035.0,50.854,50.8737,50.8441,50.8639,73035.0
2025-02-20 13:10:00,51.51,51.55,51.5,51.55,45013.0,50.8639,50.9034,50.854,50.9034,45013.0
2025-02-20 13:15:00,51.55,51.55,51.5,51.51,48563.0,50.9034,50.9034,50.854,50.8639,48563.0
2025-02-20 13:20:00,51.51,51.51,51.48,51.5,108617.0,50.8639,50.8639,50.8342,50.854,108617.0
2025-02-20 13:25:00,51.5,51.51,51.49,51.5,44886.0,50.854,50.8639,50.8441,50.854,44886.0
2025-02-20 13:30:00,51.5,51.54,51.49,51.54,43411.0,50.854,50.8935,50.8441,50.8935,43411.0
2025-02-20 13:35:00,51.53,51.55,51.52,51.54,39404.0,50.8836,50.9034,50.8737,50.8935,39404.0
2025-02-20 13:40:00,51.54,51.56,51.52,51.55,34082.0,50.8935,50.9132,50.8737,50.9034,34082.0
2025-02-20 13:45:00,51.56,51.57,51.54,51.55,36110.0,50.9132,50.9231,50.8935,50.9034,36110.0
2025-02-20 13:50:00,51.55,51.56,51.54,51.55,32499.0,50.9034,50.9132,50.8935,50.9034,32499.0
2025-02-20 13:55:00,51.55,51.57,51.54,51.56,47485.0,50.9034,50.9231,50.8935,50.9132,47485.0
2025-02-20 14:00:00,51.56,51.57,51.54,51.56,70468.0,50.9132,50.9231,50.8935,50.9132,70468.0
2025-02-20 14:05:00,51.56,51.56,51.53,51.55,36571.0,50.9132,50.9132,50.8836,50.9034,36571.0
2025-02-20 14:10:00,51.55,51.59,51.55,51.58,85579.0,50.9034,50.9429,50.9034,50.933,85579.0
2025-02-20 14:15:00,51.57,51.58,51.56,51.57,32029.0,50.9231,50.933,50.9132,50.9231,32029.0
2025-02-20 14:20:00,51.57,51.57,51.56,51.57,79437.0,50.9231,50.9231,50.9132,50.9231,79437.0
2025-02-20 14:25:00,51.56,51.57,51.54,51.55,97196.0,50.9132,50.9231,50.8935,50.9034,97196.0
2025-02-20 14:30:00,51.56,51.57,51.55,51.57,87631.0,50.9132,50.9231,50.9034,50.9231,87631.0
2025-02-20 14:35:00,51.57,51.57,51.55,51.55,47018.0,50.9231,50.9231,50.9034,50.9034,47018.0
2025-02-20 14:40:00,51.56,51.6,51.55,51.6,176024.0,50.9132,50.9527,50.9034,50.9527,176024.0
2025-02-20 14:45:00,51.6,51.63,51.59,51.63,71852.0,50.9527,50.9824,50.9429,50.9824,71852.0
2025-02-20 14:50:00,51.63,51.63,51.61,51.62,63444.0,50.9824,50.9824,50.9626,50.9725,63444.0
2025-02-20 14:55:00,51.63,51.63,51.61,51.61,52177.0,50.9824,50.9824,50.9626,50.9626,52177.0
2025-02-20 15:00:00,51.62,51.62,51.6,51.61,80452.0,50.9725,50.9725,50.9527,50.9626,80452.0
2025-02-20 15:05:00,51.61,51.62,51.59,51.6,48029.0,50.9626,50.9725,50.9429,50.9527,48029.0
2025-02-20 15:10:00,51.6,51.61,51.59,51.61,70629.0,50.9527,50.9626,50.9429,50.9626,70629.0
2025-02-20 15:15:00,51.61,51.61,51.58,51.61,79311.0,50.9626,50.9626,50.933,50.9626,79311.0
2025-02-20 15:20:00,51.6,51.62,51.6,51.62,54805.0,50.9527,50.9725,50.9527,50.9725,54805.0
2025-02-20 15:25:00,51.61,51.62,51.6,51.61,83201.0,50.9626,50.9725,50.9527,50.9626,83201.0
2025-02-20 15:30:00,51.61,51.62,51.6,51.61,297104.0,50.9626,50.9725,50.9527,50.9626,297104.0
2025-02-20 15:35:00,51.62,51.62,51.59,51.6,76021.0,50.9725,50.9725,50.9429,50.9527,76021.0
2025-02-20 15:40:00,51.6,51.62,51.59,51.62,101636.0,50.9527,50.9725,50.9429,50.9725,101636.0
2025-02-20 15:45:00,51.62,51.64,51.6,51.64,99208.0,50.9725,50.9922,50.9527,50.9922,99208.0
2025-02-20 15:50:00,51.65,51.66,51.59,51.61,163507.0,51.0021,51.012,50.9429,50.9626,163507.0
2025-02-20 15:55:00,51.61,51.63,51.6,51.62,62218.0,50.9626,50.9824,50.9527,50.9725,62218.0
2025-02-21 09:30:00,51.67,51.67,51.6,51.61,225579.0,51.0219,51.0219,50.9527,50.9626,225579.0
2025-02-21 09:35:00,51.61,51.61,51.53,51.54,78200.0,50.9626,50.9626,50.8836,50.8935,78200.0
2025-02-21 09:40:00,51.54,51.59,51.53,51.58,60169.0,50.8935,50.9429,50.8836,50.933,60169.0
2025-02-21 09:45:00,51.58,51.65,51.58,51.6,235617.0,50.933,51.0021,50.933,50.9527,235617.0
2025-02-21 09:50:00,51.6,51.6,51.56,51.59,117703.0,50.9527,50.9527,50.9132,50.9429,117703.0
2025-02-21 09:55:00,51.58,51.59,51.53,51.55,73974.0,50.933,50.9429,50.8836,50.9034,73974.0
2025-02-21 10:00:00,51.55,51.59,51.48,51.56,328316.0,50.9034,50.9429,50.8342,50.9132,328316.0
2025-02-21 10:05:00,51.55,51.57,51.53,51.55,54674.0,50.9034,50.9231,50.8836,50.9034,54674.0
2025-02-21 10:10:00,51.55,51.57,51.5,51.51,148376.0,50.9034,50.9231,50.854,50.8639,148376.0
2025-02-21 10:15:00,51.5,51.54,51.48,51.52,188253.0,50.854,50.8935,50.8342,50.8737,188253.0
2025-02-21 10:20:00,51.52,51.52,51.44,51.44,186095.0,50.8737,50.8737,50.7947,50.7947,186095.0
2025-02-21 10:25:00,51.44,51.46,51.41,51.41,75561.0,50.7947,50.8145,50.7651,50.7651,75561.0
2025-02-21 10:30:00,51.41,51.45,51.4,51.42,45474.0,50.7651,50.8046,50.7552,50.775,45474.0
2025-02-21 10:35:00,51.42,51.45,51.42,51.44,32605.0,50.775,50.8046,50.775,50.7947,32605.0
2025-02-21 10:40:00,51.43,51.47,51.43,51.43,22341.0,50.7849,50.8244,50.7849,50.7849,22341.0
2025-02-21 10:45:00,51.43,51.49,51.43,51.46,144851.0,50.7849,50.8441,50.7849,50.8145,144851.0
2025-02-21 10:50:00,51.47,51.49,51.46,51.48,46102.0,50.8244,50.8441,50.8145,50.8342,46102.0
2025-02-21 10:55:00,51.48,51.48,51.46,51.48,39761.0,50.8342,50.8342,50.8145,50.8342,39761.0
2025-02-21 11:00:00,51.48,51.52,51.47,51.5,52503.0,50.8342,50.8737,50.8244,50.854,52503.0
2025-02-21 11:05:00,51.5,51.51,51.48,51.49,35487.0,50.854,50.8639,50.8342,50.8441,35487.0
2025-02-21 11:10:00,51.48,51.52,51.47,51.52,52702.0,50.8342,50.8737,50.8244,50.8737,52702.0
2025-02-21 11:15:00,51.52,51.52,51.5,51.52,48176.0,50.8737,50.8737,50.854,50.8737,48176.0
2025-02-21 11:20:00,51.51,51.52,51.5,51.51,28722.0,50.8639,50.8737,50.854,50.8639,28722.0
2025-02-21 11:25:00,51.51,51.52,51.49,51.51,63564.0,50.8639,50.8737,50.8441,50.8639,63564.0
2025-02-21 11:30:00,51.51,51.55,51.5,51.55,236504.0,50.8639,50.9034,50.854,50.9034,236504.0
2025-02-21 11:35:00,51.55,51.57,51.54,51.57,84662.0,50.9034,50.9231,50.8935,50.9231,84662.0
2025-02-21 11:40:00,51.57,51.58,51.55,51.55,59423.0,50.9231,50.933,50.9034,50.9034,59423.0
2025-02-21 11:45:00,51.55,51.56,51.53,51.55,100917.0,50.9034,50.9132,50.8836,50.9034,100917.0
2025-02-21 11:50:00,51.54,51.55,51.52,51.53,167736.0,50.8935,50.9034,50.8737,50.8836,167736.0
2025-02-21 11:55:00,51.53,51.57,51.52,51.57,130348.0,50.8836,50.9231,50.8737,50.9231,130348.0
2025-02-21 12:00:00,51.57,51.59,51.56,51.59,33447.0,50.9231,50.9429,50.9132,50.9429,33447.0
2025-02-21 12:05:00,51.59,51.59,51.55,51.55,63706.0,50.9429,50.9429,50.9034,50.9034,63706.0
2025-02-21 12:10:00,51.54,51.55,51.53,51.54,40491.0,50.8935,50.9034,50.8836,50.8935,40491.0
2025-02-21 12:15:00,51.54,51.54,51.5,51.5,132156.0,50.8935,50.8935,50.854,50.854,132156.0
2025-02-21 12:20:00,51.5,51.52,51.48,51.51,59232.0,50.854,50.8737,50.8342,50.8639,59232.0
2025-02-21 12:25:00,51.5,51.52,51.5,51.51,37397.0,50.854,50.8737,50.854,50.8639,37397.0
2025-02-21 12:30:00,51.5,51.52,51.49,51.5,28587.0,50.854,50.8737,50.8441,50.854,28587.0
2025-02-21 12:35:00,51.5,51.51,51.47,51.47,89363.0,50.854,50.8639,50.8244,50.8244,89363.0
2025-02-21 12:40:00,51.48,51.51,51.46,51.51,29653.0,50.8342,50.8639,50.8145,50.8639,29653.0
2025-02-21 12:45:00,51.5,51.5,51.48,51.48,60949.0,50.854,50.854,50.8342,50.8342,60949.0
2025-02-21 12:50:00,51.48,51.49,51.46,51.47,62290.0,50.8342,50.8441,50.8145,50.8244,62290.0
2025-02-21 12:55:00,51.47,51.47,51.43,51.44,50053.0,50.8244,50.8244,50.7849,50.7947,50053.0
2025-02-21 13:00:00,51.44,51.44,51.39,51.4,41543.0,50.7947,50.7947,50.7454,50.7552,41543.0
2025-02-21 13:05:00,51.4,51.4,51.36,51.37,123718.0,50.7552,50.7552,50.7157,50.7256,123718.0
2025-02-21 13:10:00,51.37,51.37,51.31,51.35,71993.0,50.7256,50.7256,50.6664,50.7059,71993.0
2025-02-21 13:15:00,51.35,51.37,51.32,51.33,136530.0,50.7059,50.7256,50.6762,50.6861,136530.0
2025-02-21 13:20:00,51.33,51.34,51.31,51.32,36118.0,50.6861,50.696,50.6664,50.6762,36118.0
2025-02-21 13:25:00,51.31,51.34,51.28,51.28,32700.0,50.6664,50.696,50.6367,50.6367,32700.0
2025-02-21 13:30:00,51.29,51.29,51.25,51.27,49361.0,50.6466,50.6466,50.6071,50.6269,49361.0
2025-02-21 13:35:00,51.27,51.33,51.26,51.3,40740.0,50.6269,50.6861,50.617,50.6565,40740.0
2025-02-21 13:40:00,51.3,51.31,51.27,51.28,76671.0,50.6565,50.6664,50.6269,50.6367,76671.0
2025-02-21 13:45:00,51.27,51.28,51.26,51.27,64434.0,50.6269,50.6367,50.617,50.6269,64434.0
2025-02-21 13:50:00,51.27,51.29,51.26,51.27,107248.0,50.6269,50.6466,50.617,50.6269,107248.0
2025-02-21 13:55:00,51.28,51.28,51.25,51.26,35058.0,50.6367,50.6367,50.6071,50.617,35058.0
2025-02-21 14:00:00,51.26,51.27,51.25,51.26,807108.0,50.617,50.6269,50.6071,50.617,807108.0
2025-02-21 14:05:00,51.25,51.27,51.23,51.27,68434.0,50.6071,50.6269,50.5874,50.6269,68434.0
2025-02-21 14:10:00,51.27,51.31,51.25,51.3,76376.0,50.6269,50.6664,50.6071,50.6565,76376.0
2025-02-21 14:15:00,51.31,51.31,51.25,51.26,68967.0,50.6664,50.6664,50.6071,50.617,68967.0
2025-02-21 14:20:00,51.26,51.27,51.21,51.23,33876.0,50.617,50.6269,50.5676,50.5874,33876.0
2025-02-21 14:25:00,51.22,51.23,51.16,51.18,117660.0,50.5775,50.5874,50.5183,50.538,117660.0
2025-02-21 14:30:00,51.18,51.21,51.17,51.19,97147.0,50.538,50.5676,50.5281,50.5479,97147.0
2025-02-21 14:35:00,51.19,51.19,51.15,51.17,79442.0,50.5479,50.5479,50.5084,50.5281,79442.0
2025-02-21 14:40:00,51.16,51.18,51.13,51.18,61025.0,50.5183,50.538,50.4886,50.538,61025.0
2025-02-21 14:45:00,51.18,51.19,51.17,51.18,39306.0,50.538,50.5479,50.5281,50.538,39306.0
2025-02-21 14:50:00,51.19,51.22,51.18,51.2,83138.0,50.5479,50.5775,50.538,50.5578,83138.0
2025-02-21 14:55:00,51.2,51.22,51.19,51.2,99719.0,50.5578,50.5775,50.5479,50.5578,99719.0
2025-02-21 15:00:00,51.19,51.22,51.18,51.2,292479.0,50.5479,50.5775,50.538,50.5578,292479.0
2025-02-21 15:05:00,51.21,51.22,51.2,51.22,84966.0,50.5676,50.5775,50.5578,50.5775,84966.0
2025-02-21 15:10:00,51.22,51.23,51.19,51.22,209443.0,50.5775,50.5874,50.5479,50.5775,209443.0
2025-02-21 15:15:00,51.22,51.23,51.2,51.23,93236.0,50.5775,50.5874,50.5578,50.5874,93236.0
2025-02-21 15:20:00,51.22,51.25,51.21,51.25,110612.0,50.5775,50.6071,50.5676,50.6071,110612.0
2025-02-21 15:25:00,51.25,51.25,51.23,51.24,89585.0,50.6071,50.6071,50.5874,50.5973,89585.0
2025-02-21 15:30:00,51.25,51.26,51.23,51.25,135104.0,50.6071,50.617,50.5874,50.6071,135104.0
2025-02-21 15:35:00,51.24,51.25,51.22,51.24,139420.0,50.5973,50.6071,50.5775,50.5973,139420.0
2025-02-21 15:40:00,51.25,51.25,51.22,51.23,89766.0,50.6071,50.6071,50.5775,50.5874,89766.0
2025-02-21 15:45:00,51.23,51.25,51.22,51.23,125754.0,50.5874,50.6071,50.5775,50.5874,125754.0
2025-02-21 15:50:00,51.24,51.26,51.23,51.25,95952.0,50.5973,50.617,50.5874,50.6071,95952.0
2025-02-21 15:55:00,51.25,51.25,51.2,51.24,270839.0,50.6071,50.6071,50.5578,50.5973,270839.0
2025-02-24 09:30:00,51.42,51.42,51.34,51.37,298838.0,50.775,50.775,50.696,50.7256,298838.0
2025-02-24 09:35:00,51.36,51.36,51.29,51.29,162628.0,50.7157,50.7157,50.6466,50.6466,162628.0
2025-02-24 09:40:00,51.3,51.33,51.27,51.3,113849.0,50.6565,50.6861,50.6269,50.6565,113849.0
2025-02-24 09:45:00,51.3,51.32,51.25,51.27,174196.0,50.6565,50.6762,50.6071,50.6269,174196.0
2025-02-24 09:50:00,51.27,51.28,51.2,51.23,42165.0,50.6269,50.6367,50.5578,50.5874,42165.0
2025-02-24 09:55:00,51.22,51.23,51.16,51.18,53389.0,50.5775,50.5874,50.5183,50.538,53389.0
2025-02-24 10:00:00,51.17,51.2,51.12,51.13,147350.0,50.5281,50.5578,50.4788,50.4886,147350.0
2025-02-24 10:05:00,51.13,51.19,51.08,51.17,314215.0,50.4886,50.5479,50.4393,50.5281,314215.0
2025-02-24 10:10:00,51.16,51.23,51.16,51.22,447826.0,50.5183,50.5874,50.5183,50.5775,447826.0
2025-02-24 10:15:00,51.21,51.23,51.19,51.2,235269.0,50.5676,50.5874,50.5479,50.5578,235269.0
2025-02-24 10:20:00,51.2,51.26,51.2,51.25,204113.0,50.5578,50.617,50.5578,50.6071,204113.0
2025-02-24 10:25:00,51.24,51.25,51.18,51.2,177352.0,50.5973,50.6071,50.538,50.5578,177352.0
2025-02-24 10:30:00,51.19,51.23,51.18,51.21,97399.0,50.5479,50.5874,50.538,50.5676,97399.0
2025-02-24 10:35:00,51.22,51.25,51.2,51.24,137427.0,50.5775,50.6071,50.5578,50.5973,137427.0
2025-02-24 10:40:00,51.23,51.24,51.2,51.21,76010.0,50.5874,50.5973,50.5578,50.5676,76010.0
2025-02-24 10:45:00,51.22,51.23,51.18,51.22,315583.0,50.5775,50.5874,50.538,50.5775,315583.0
2025-02-24 10:50:00,51.23,51.25,51.18,51.2,184190.0,50.5874,50.6071,50.538,50.5578,184190.0
2025-02-24 10:55:00,51.2,51.23,51.17,51.23,146552.0,50.5578,50.5874,50.5281,50.5874,146552.0
2025-02-24 11:00:00,51.23,51.26,51.21,51.26,101024.0,50.5874,50.617,50.5676,50.617,101024.0
2025-02-24 11:05:00,51.26,51.3,51.24,51.29,108680.0,50.617,50.6565,50.5973,50.6466,108680.0
2025-02-24 11:10:00,51.28,51.31,51.27,51.29,120350.0,50.6367,50.6664,50.6269,50.6466,120350.0
2025-02-24 11:15:00,51.29,51.32,51.28,51.32,103001.0,50.6466,50.6762,50.6367,50.6762,103001.0
2025-02-24 11:20:00,51.32,51.33,51.3,51.33,43688.0,50.6762,50.6861,50.6565,50.6861,43688.0
2025-02-24 11:25:00,51.33,51.37,51.32,51.36,141223.0,50.6861,50.7256,50.6762,50.7157,141223.0
2025-02-24 11:30:00,51.36,51.38,51.36,51.37,45949.0,50.7157,50.7355,50.7157,50.7256,45949.0
2025-02-24 11:35:00,51.38,51.4,51.34,51.35,100698.0,50.7355,50.7552,50.696,50.7059,100698.0
2025-02-24 11:40:00,51.35,51.4,51.34,51.36,222426.0,50.7059,50.7552,50.696,50.7157,222426.0
2025-02-24 11:45:00,51.37,51.4,51.36,51.37,52357.0,50.7256,50.7552,50.7157,50.7256,52357.0
2025-02-24 11:50:00,51.37,51.4,51.35,51.38,93684.0,50.7256,50.7552,50.7059,50.7355,93684.0
2025-02-24 11:55:00,51.38,51.39,51.36,51.37,78656.0,50.7355,50.7454,50.7157,50.7256,78656.0
2025-02-24 12:00:00,51.38,51.4,51.37,51.4,52636.0,50.7355,50.7552,50.7256,50.7552,52636.0
2025-02-24 12:05:00,51.4,51.4,51.35,51.36,67468.0,50.7552,50.7552,50.7059,50.7157,67468.0
2025-02-24 12:10:00,51.37,51.4,51.36,51.38,48094.0,50.7256,50.7552,50.7157,50.7355,48094.0
2025-02-24 12:15:00,51.39,51.43,51.38,51.43,56020.0,50.7454,50.7849,50.7355,50.7849,56020.0
2025-02-24 12:20:00,51.43,51.44,51.42,51.43,34148.0,50.7849,50.7947,50.775,50.7849,34148.0
2025-02-24 12:25:00,51.41,51.43,51.4,51.41,75424.0,50.7651,50.7849,50.7552,50.7651,75424.0
2025-02-24 12:30:00,51.41,51.41,51.39,51.41,137628.0,50.7651,50.7651,50.7454,50.7651,137628.0
2025-02-24 12:35:00,51.4,51.45,51.39,51.44,86025.0,50.7552,50.8046,50.7454,50.7947,86025.0
2025-02-24 12:40:00,51.45,51.46,51.43,51.46,91026.0,50.8046,50.8145,50.7849,50.8145,91026.0
2025-02-24 12:45:00,51.46,51.47,51.44,51.46,152887.0,50.8145,50.8244,50.7947,50.8145,152887.0
2025-02-24 12:50:00,51.46,51.47,51.43,51.44,61150.0,50.8145,50.8244,50.7849,50.7947,61150.0
2025-02-24 12:55:00,51.44,51.46,51.4,51.41,96565.0,50.7947,50.8145,50.7552,50.7651,96565.0
2025-02-24 13:00:00,51.4,51.44,51.4,51.44,141365.0,50.7552,50.7947,50.7552,50.7947,141365.0
2025-02-24 13:05:00,51.43,51.46,51.42,51.46,272349.0,50.7849,50.8145,50.775,50.8145,272349.0
2025-02-24 13:10:00,51.46,51.47,51.45,51.46,247085.0,50.8145,50.8244,50.8046,50.8145,247085.0
2025-02-24 13:15:00,51.46,51.5,51.45,51.49,288609.0,50.8145,50.854,50.8046,50.8441,288609.0
2025-02-24 13:20:00,51.49,51.5,51.47,51.48,294836.0,50.8441,50.854,50.8244,50.8342,294836.0
2025-02-24 13:25:00,51.48,51.51,51.47,51.49,201366.0,50.8342,50.8639,50.8244,50.8441,201366.0
2025-02-24 13:30:00,51.49,51.5,51.47,51.48,130983.0,50.8441,50.854,50.8244,50.8342,130983.0
2025-02-24 13:35:00,51.47,51.49,51.45,51.48,105476.0,50.8244,50.8441,50.8046,50.8342,105476.0
2025-02-24 13:40:00,51.47,51.49,51.46,51.46,78407.0,50.8244,50.8441,50.8145,50.8145,78407.0
2025-02-24 13:45:00,51.47,51.48,51.44,51.44,54063.0,50.8244,50.8342,50.7947,50.7947,54063.0
2025-02-24 13:50:00,51.44,51.44,51.42,51.44,59727.0,50.7947,50.7947,50.775,50.7947,59727.0
2025-02-24 13:55:00,51.44,51.44,51.4,51.41,56112.0,50.7947,50.7947,50.7552,50.7651,56112.0
2025-02-24 14:00:00,51.42,51.47,51.41,51.47,36504.0,50.775,50.8244,50.7651,50.8244,36504.0
2025-02-24 14:05:00,51.47,51.47,51.42,51.43,67430.0,50.8244,50.8244,50.775,50.7849,67430.0
2025-02-24 14:10:00,51.44,51.44,51.4,51.41,67630.0,50.7947,50.7947,50.7552,50.7651,67630.0
2025-02-24 14:15:00,51.42,51.43,51.37,51.38,148993.0,50.775,50.7849,50.7256,50.7355,148993.0
2025-02-24 14:20:00,51.38,51.39,51.36,51.37,83629.0,50.7355,50.7454,50.7157,50.7256,83629.0
2025-02-24 14:25:00,51.38,51.38,51.35,51.36,89151.0,50.7355,50.7355,50.7059,50.7157,89151.0
2025-02-24 14:30:00,51.36,51.41,51.36,51.41,87467.0,50.7157,50.7651,50.7157,50.7651,87467.0
2025-02-24 14:35:00,51.41,51.41,51.37,51.38,54416.0,50.7651,50.7651,50.7256,50.7355,54416.0
2025-02-24 14:40:00,51.38,51.38,51.34,51.35,121413.0,50.7355,50.7355,50.696,50.7059,121413.0
2025-02-24 14:45:00,51.35,51.36,51.34,51.36,51803.0,50.7059,50.7157,50.696,50.7157,51803.0
2025-02-24 14:50:00,51.35,51.38,51.35,51.36,49808.0,50.7059,50.7355,50.7059,50.7157,49808.0
2025-02-24 14:55:00,51.36,51.36,51.33,51.35,61659.0,50.7157,50.7157,50.6861,50.7059,61659.0
2025-02-24 15:00:00,51.35,51.35,51.31,51.34,87562.0,50.7059,50.7059,50.6664,50.696,87562.0
2025-02-24 15:05:00,51.33,51.34,51.32,51.34,74675.0,50.6861,50.696,50.6762,50.696,74675.0
2025-02-24 15:10:00,51.34,51.34,51.32,51.33,159517.0,50.696,50.696,50.6762,50.6861,159517.0
2025-02-24 15:15:00,51.33,51.36,51.28,51.32,133451.0,50.6861,50.7157,50.6367,50.6762,133451.0
2025-02-24 15:20:00,51.33,51.34,51.28,51.29,242022.0,50.6861,50.696,50.6367,50.6466,242022.0
2025-02-24 15:25:00,51.29,51.31,51.28,51.29,123703.0,50.6466,50.6664,50.6367,50.6466,123703.0
2025-02-24 15:30:00,51.3,51.34,51.29,51.33,300370.0,50.6565,50.696,50.6466,50.6861,300370.0
2025-02-24 15:35:00,51.32,51.33,51.3,51.3,118107.0,50.6762,50.6861,50.6565,50.6565,118107.0
2025-02-24 15:40:00,51.3,51.31,51.27,51.28,137604.0,50.6565,50.6664,50.6269,50.6367,137604.0
2025-02-24 15:45:00,51.28,51.31,51.27,51.29,103590.0,50.6367,50.6664,50.6269,50.6466,103590.0
2025-02-24 15:50:00,51.3,51.31,51.22,51.22,77619.0,50.6565,50.6664,50.5775,50.5775,77619.0
2025-02-24 15:55:00,51.23,51.24,51.17,51.18,167167.0,50.5874,50.5973,50.5281,50.538,167167.0
2025-02-25 09:30:00,51.74,51.75,51.69,51.73,349596.0,51.091,51.1009,51.0416,51.0811,349596.0
2025-02-25 09:35:00,51.74,51.75,51.66,51.72,70559.0,51.091,51.1009,51.012,51.0712,70559.0
2025-02-25 09:40:00,51.71,51.74,51.68,51.68,31950.0,51.0614,51.091,51.0317,51.0317,31950.0
2025-02-25 09:45:00,51.7,51.73,51.67,51.69,50895.0,51.0515,51.0811,51.0219,51.0416,50895.0
2025-02-25 09:50:00,51.69,51.7,51.61,51.62,106173.0,51.0416,51.0515,50.9626,50.9725,106173.0
2025-02-25 09:55:00,51.62,51.64,51.6,51.62,46599.0,50.9725,50.9922,50.9527,50.9725,46599.0
2025-02-25 10:00:00,51.62,51.63,51.51,51.52,202071.0,50.9725,50.9824,50.8639,50.8737,202071.0
2025-02-25 10:05:00,51.53,51.56,51.51,51.54,95642.0,50.8836,50.9132,50.8639,50.8935,95642.0
2025-02-25 10:10:00,51.55,51.57,51.49,51.5,216824.0,50.9034,50.9231,50.8441,50.854,216824.0
2025-02-25 10:15:00,51.5,51.52,51.43,51.44,183691.0,50.854,50.8737,50.7849,50.7947,183691.0
2025-02-25 10:20:00,51.44,51.46,51.41,51.41,99822.0,50.7947,50.8145,50.7651,50.7651,99822.0
2025-02-25 10:25:00,51.41,51.44,51.38,51.4,70529.0,50.7651,50.7947,50.7355,50.7552,70529.0
2025-02-25 10:30:00,51.4,51.41,51.37,51.4,101009.0,50.7552,50.7651,50.7256,50.7552,101009.0
2025-02-25 10:35:00,51.4,51.46,51.4,51.46,97968.0,50.7552,50.8145,50.7552,50.8145,97968.0
2025-02-25 10:40:00,51.46,51.48,51.41,51.46,106171.0,50.8145,50.8342,50.7651,50.8145,106171.0
2025-02-25 10:45:00,51.45,51.48,51.43,51.47,101695.0,50.8046,50.8342,50.7849,50.8244,101695.0
2025-02-25 10:50:00,51.47,51.51,51.45,51.5,139141.0,50.8244,50.8639,50.8046,50.854,139141.0
2025-02-25 10:55:00,51.49,51.5,51.44,51.44,72857.0,50.8441,50.854,50.7947,50.7947,72857.0
2025-02-25 11:00:00,51.44,51.44,51.4,51.43,51538.0,50.7947,50.7947,50.7552,50.7849,51538.0
2025-02-25 11:05:00,51.43,51.45,51.4,51.43,79593.0,50.7849,50.8046,50.7552,50.7849,79593.0
2025-02-25 11:10:00,51.44,51.47,51.43,51.44,82807.0,50.7947,50.8244,50.7849,50.7947,82807.0
2025-02-25 11:15:00,51.45,51.46,51.42,51.44,87262.0,50.8046,50.8145,50.775,50.7947,87262.0
2025-02-25 11:20:00,51.44,51.45,51.4,51.41,31647.0,50.7947,50.8046,50.7552,50.7651,31647.0
2025-02-25 11:25:00,51.41,51.41,51.37,51.37,108864.0,50.7651,50.7651,50.7256,50.7256,108864.0
2025-02-25 11:30:00,51.37,51.4,51.32,51.4,187211.0,50.7256,50.7552,50.6762,50.7552,187211.0
2025-02-25 11:35:00,51.39,51.44,51.38,51.41,62644.0,50.7454,50.7947,50.7355,50.7651,62644.0
2025-02-25 11:40:00,51.41,51.43,51.39,51.42,46224.0,50.7651,50.7849,50.7454,50.775,46224.0
2025-02-25 11:45:00,51.41,51.46,51.41,51.46,28469.0,50.7651,50.8145,50.7651,50.8145,28469.0
2025-02-25 11:50:00,51.46,51.48,51.44,51.46,47712.0,50.8145,50.8342,50.7947,50.8145,47712.0
2025-02-25 11:55:00,51.45,51.49,51.42,51.46,113698.0,50.8046,50.8441,50.775,50.8145,113698.0
2025-02-25 12:00:00,51.46,51.46,51.39,51.4,83721.0,50.8145,50.8145,50.7454,50.7552,83721.0
2025-02-25 12:05:00,51.39,51.4,51.36,51.38,70173.0,50.7454,50.7552,50.7157,50.7355,70173.0
2025-02-25 12:10:00,51.38,51.39,51.36,51.37,114794.0,50.7355,50.7454,50.7157,50.7256,114794.0
2025-02-25 12:15:00,51.37,51.38,51.35,51.38,72694.0,50.7256,50.7355,50.7059,50.7355,72694.0
2025-02-25 12:20:00,51.37,51.39,51.34,51.39,148215.0,50.7256,50.7454,50.696,50.7454,148215.0
2025-02-25 12:25:00,51.39,51.42,51.37,51.42,42791.0,50.7454,50.775,50.7256,50.775,42791.0
2025-02-25 12:30:00,51.41,51.44,51.41,51.43,84748.0,50.7651,50.7947,50.7651,50.7849,84748.0
2025-02-25 12:35:00,51.44,51.46,51.42,51.46,53613.0,50.7947,50.8145,50.775,50.8145,53613.0
2025-02-25 12:40:00,51.46,51.49,51.46,51.48,42553.0,50.8145,50.8441,50.8145,50.8342,42553.0
2025-02-25 12:45:00,51.48,51.49,51.46,51.48,398776.0,50.8342,50.8441,50.8145,50.8342,398776.0
2025-02-25 12:50:00,51.48,51.51,51.48,51.49,45713.0,50.8342,50.8639,50.8342,50.8441,45713.0
2025-02-25 12:55:00,51.5,51.52,51.49,51.52,88984.0,50.854,50.8737,50.8441,50.8737,88984.0
2025-02-25 13:00:00,51.51,51.58,51.51,51.58,127888.0,50.8639,50.933,50.8639,50.933,127888.0
2025-02-25 13:05:00,51.57,51.61,51.57,51.58,77902.0,50.9231,50.9626,50.9231,50.933,77902.0
2025-02-25 13:10:00,51.58,51.59,51.54,51.54,41916.0,50.933,50.9429,50.8935,50.8935,41916.0
2025-02-25 13:15:00,51.54,51.58,51.54,51.55,55761.0,50.8935,50.933,50.8935,50.9034,55761.0
2025-02-25 13:20:00,51.55,51.57,51.54,51.56,27242.0,50.9034,50.9231,50.8935,50.9132,27242.0
2025-02-25 13:25:00,51.55,51.56,51.48,51.49,62424.0,50.9034,50.9132,50.8342,50.8441,62424.0
2025-02-25 13:30:00,51.49,51.53,51.48,51.52,172349.0,50.8441,50.8836,50.8342,50.8737,172349.0
2025-02-25 13:35:00,51.53,51.63,51.52,51.63,48093.0,50.8836,50.9824,50.8737,50.9824,48093.0
2025-02-25 13:40:00,51.63,51.67,51.62,51.66,50711.0,50.9824,51.0219,50.9725,51.012,50711.0
2025-02-25 13:45:00,51.65,51.66,51.63,51.64,145444.0,51.0021,51.012,50.9824,50.9922,145444.0
2025-02-25 13:50:00,51.64,51.65,51.59,51.62,117722.0,50.9922,51.0021,50.9429,50.9725,117722.0
2025-02-25 13:55:00,51.61,51.62,51.58,51.58,72128.0,50.9626,50.9725,50.933,50.933,72128.0
2025-02-25 14:00:00,51.58,51.61,51.57,51.58,119221.0,50.933,50.9626,50.9231,50.933,119221.0
2025-02-25 14:05:00,51.59,51.6,51.57,51.58,55341.0,50.9429,50.9527,50.9231,50.933,55341.0
2025-02-25 14:10:00,51.57,51.58,51.54,51.55,68297.0,50.9231,50.933,50.8935,50.9034,68297.0
2025-02-25 14:15:00,51.54,51.54,51.51,51.53,128411.0,50.8935,50.8935,50.8639,50.8836,128411.0
2025-02-25 14:20:00,51.53,51.53,51.5,51.52,201048.0,50.8836,50.8836,50.854,50.8737,201048.0
2025-02-25 14:25:00,51.51,51.53,51.49,51.49,64301.0,50.8639,50.8836,50.8441,50.8441,64301.0
2025-02-25 14:30:00,51.5,51.54,51.49,51.54,88885.0,50.854,50.8935,50.8441,50.8935,88885.0
2025-02-25 14:35:00,51.54,51.59,51.51,51.59,90465.0,50.8935,50.9429,50.8639,50.9429,90465.0
2025-02-25 14:40:00,51.59,51.64,51.58,51.63,55647.0,50.9429,50.9922,50.933,50.9824,55647.0
2025-02-25 14:45:00,51.62,51.63,51.57,51.63,161661.0,50.9725,50.9824,50.9231,50.9824,161661.0
2025-02-25 14:50:00,51.63,51.63,51.6,51.62,75858.0,50.9824,50.9824,50.9527,50.9725,75858.0
2025-02-25 14:55:00,51.61,51.63,51.6,51.62,97162.0,50.9626,50.9824,50.9527,50.9725,97162.0
2025-02-25 15:00:00,51.61,51.65,51.6,51.63,138504.0,50.9626,51.0021,50.9527,50.9824,138504.0
2025-02-25 15:05:00,51.64,51.66,51.63,51.64,99624.0,50.9922,51.012,50.9824,50.9922,99624.0
2025-02-25 15:10:00,51.64,51.64,51.6,51.63,161422.0,50.9922,50.9922,50.9527,50.9824,161422.0
2025-02-25 15:15:00,51.63,51.67,51.62,51.67,194987.0,50.9824,51.0219,50.9725,51.0219,194987.0
2025-02-25 15:20:00,51.66,51.71,51.66,51.71,96156.0,51.012,51.0614,51.012,51.0614,96156.0
2025-02-25 15:25:00,51.7,51.72,51.68,51.69,211702.0,51.0515,51.0712,51.0317,51.0416,211702.0
2025-02-25 15:30:00,51.69,51.69,51.65,51.67,122289.0,51.0416,51.0416,51.0021,51.0219,122289.0
2025-02-25 15:35:00,51.67,51.68,51.6,51.61,76083.0,51.0219,51.0317,50.9527,50.9626,76083.0
2025-02-25 15:40:00,51.61,51.62,51.58,51.61,117333.0,50.9626,50.9725,50.933,50.9626,117333.0
2025-02-25 15:45:00,51.6,51.62,51.59,51.62,272480.0,50.9527,50.9725,50.9429,50.9725,272480.0
2025-02-25 15:50:00,51.62,51.63,51.56,51.56,439685.0,50.9725,50.9824,50.9132,50.9132,439685.0
2025-02-25 15:55:00,51.57,51.58,51.55,51.57,607371.0,50.9231,50.933,50.9034,50.9231,607371.0
2025-02-26 09:30:00,51.71,51.71,51.64,51.7,256447.0,51.0614,51.0614,50.9922,51.0515,256447.0
2025-02-26 09:35:00,51.69,51.74,51.67,51.7,1511003.0,51.0416,51.091,51.0219,51.0515,1511003.0
2025-02-26 09:40:00,51.7,51.72,51.68,51.71,503542.0,51.0515,51.0712,51.0317,51.0614,503542.0
2025-02-26 09:45:00,51.72,51.77,51.7,51.77,127444.0,51.0712,51.1206,51.0515,51.1206,127444.0
2025-02-26 09:50:00,51.76,51.8,51.76,51.8,82318.0,51.1107,51.1502,51.1107,51.1502,82318.0
2025-02-26 09:55:00,51.8,51.8,51.75,51.78,59945.0,51.1502,51.1502,51.1009,51.1305,59945.0
2025-02-26 10:00:00,51.78,51.79,51.75,51.75,161830.0,51.1305,51.1404,51.1009,51.1009,161830.0
2025-02-26 10:05:00,51.76,51.79,51.75,51.78,62427.0,51.1107,51.1404,51.1009,51.1305,62427.0
2025-02-26 10:10:00,51.78,51.82,51.78,51.82,92924.0,51.1305,51.17,51.1305,51.17,92924.0
2025-02-26 10:15:00,51.81,51.83,51.8,51.82,57380.0,51.1601,51.1799,51.1502,51.17,57380.0
2025-02-26 10:20:00,51.81,51.82,51.79,51.8,107020.0,51.1601,51.17,51.1404,51.1502,107020.0
2025-02-26 10:25:00,51.81,51.86,51.81,51.84,389900.0,51.1601,51.2095,51.1601,51.1897,389900.0
2025-02-26 10:30:00,51.84,51.89,51.83,51.87,106308.0,51.1897,51.2391,51.1799,51.2193,106308.0
2025-02-26 10:35:00,51.87,51.9,51.84,51.87,65982.0,51.2193,51.249,51.1897,51.2193,65982.0
2025-02-26 10:40:00,51.87,51.91,51.86,51.9,50639.0,51.2193,51.2588,51.2095,51.249,50639.0
2025-02-26 10:45:00,51.89,51.94,51.89,51.93,148437.0,51.2391,51.2885,51.2391,51.2786,148437.0
2025-02-26 10:50:00,51.93,51.96,51.92,51.95,121301.0,51.2786,51.3082,51.2687,51.2983,121301.0
2025-02-26 10:55:00,51.94,51.96,51.93,51.95,104081.0,51.2885,51.3082,51.2786,51.2983,104081.0
2025-02-26 11:00:00,51.95,51.98,51.95,51.97,118747.0,51.2983,51.328,51.2983,51.3181,118747.0
2025-02-26 11:05:00,51.98,51.99,51.96,51.98,143946.0,51.328,51.3378,51.3082,51.328,143946.0
2025-02-26 11:10:00,51.97,51.99,51.97,51.97,148167.0,51.3181,51.3378,51.3181,51.3181,148167.0
2025-02-26 11:15:00,51.98,51.98,51.95,51.96,99149.0,51.328,51.328,51.2983,51.3082,99149.0
2025-02-26 11:20:00,51.96,52.0,51.95,51.99,103607.0,51.3082,51.3477,51.2983,51.3378,103607.0
2025-02-26 11:25:00,51.98,52.0,51.97,51.98,51535.0,51.328,51.3477,51.3181,51.328,51535.0
2025-02-26 11:30:00,51.98,51.99,51.94,51.97,77803.0,51.328,51.3378,51.2885,51.3181,77803.0
2025-02-26 11:35:00,51.97,52.0,51.96,52.0,90934.0,51.3181,51.3477,51.3082,51.3477,90934.0
2025-02-26 11:40:00,52.0,52.0,51.94,51.97,78710.0,51.3477,51.3477,51.2885,51.3181,78710.0
2025-02-26 11:45:00,51.97,51.98,51.94,51.95,65907.0,51.3181,51.328,51.2885,51.2983,65907.0
2025-02-26 11:50:00,51.95,51.97,51.94,51.96,206403.0,51.2983,51.3181,51.2885,51.3082,206403.0
2025-02-26 11:55:00,51.96,51.96,51.91,51.91,52272.0,51.3082,51.3082,51.2588,51.2588,52272.0
2025-02-26 12:00:00,51.91,51.96,51.9,51.94,110194.0,51.2588,51.3082,51.249,51.2885,110194.0
2025-02-26 12:05:00,51.95,51.98,51.95,51.96,92985.0,51.2983,51.328,51.2983,51.3082,92985.0
2025-02-26 12:10:00,51.96,51.98,51.95,51.97,87836.0,51.3082,51.328,51.2983,51.3181,87836.0
2025-02-26 12:15:00,51.97,51.99,51.9,51.94,186532.0,51.3181,51.3378,51.249,51.2885,186532.0
2025-02-26 12:20:00,51.95,51.96,51.92,51.94,76966.0,51.2983,51.3082,51.2687,51.2885,76966.0
2025-02-26 12:25:00,51.95,52.01,51.92,52.0,151657.0,51.2983,51.3576,51.2687,51.3477,151657.0
2025-02-26 12:30:00,52.0,52.04,51.87,51.89,459207.0,51.3477,51.3872,51.2193,51.2391,459207.0
2025-02-26 12:35:00,51.89,51.89,51.81,51.82,96937.0,51.2391,51.2391,51.1601,51.17,96937.0
2025-02-26 12:40:00,51.81,51.87,51.8,51.85,58560.0,51.1601,51.2193,51.1502,51.1996,58560.0
2025-02-26 12:45:00,51.85,51.86,51.8,51.82,70419.0,51.1996,51.2095,51.1502,51.17,70419.0
2025-02-26 12:50:00,51.82,51.82,51.74,51.76,63106.0,51.17,51.17,51.091,51.1107,63106.0
2025-02-26 12:55:00,51.76,51.76,51.71,51.74,40165.0,51.1107,51.1107,51.0614,51.091,40165.0
2025-02-26 13:00:00,51.74,51.75,51.71,51.73,118301.0,51.091,51.1009,51.0614,51.0811,118301.0
2025-02-26 13:05:00,51.73,51.74,51.7,51.73,55987.0,51.0811,51.091,51.0515,51.0811,55987.0
2025-02-26 13:10:00,51.74,51.75,51.71,51.74,42571.0,51.091,51.1009,51.0614,51.091,42571.0
2025-02-26 13:15:00,51.74,51.74,51.7,51.73,134985.0,51.091,51.091,51.0515,51.0811,134985.0
2025-02-26 13:20:00,51.74,51.77,51.72,51.76,86126.0,51.091,51.1206,51.0712,51.1107,86126.0
2025-02-26 13:25:00,51.75,51.75,51.68,51.69,80709.0,51.1009,51.1009,51.0317,51.0416,80709.0
2025-02-26 13:30:00,51.68,51.71,51.67,51.69,104918.0,51.0317,51.0614,51.0219,51.0416,104918.0
2025-02-26 13:35:00,51.7,51.7,51.66,51.66,48964.0,51.0515,51.0515,51.012,51.012,48964.0
2025-02-26 13:40:00,51.67,51.68,51.64,51.65,111495.0,51.0219,51.0317,50.9922,51.0021,111495.0
2025-02-26 13:45:00,51.66,51.67,51.6,51.62,86261.0,51.012,51.0219,50.9527,50.9725,86261.0
2025-02-26 13:50:00,51.62,51.63,51.59,51.62,88856.0,50.9725,50.9824,50.9429,50.9725,88856.0
2025-02-26 13:55:00,51.61,51.62,51.56,51.59,330128.0,50.9626,50.9725,50.9132,50.9429,330128.0
2025-02-26 14:00:00,51.59,51.6,51.55,51.55,166005.0,50.9429,50.9527,50.9034,50.9034,166005.0
2025-02-26 14:05:00,51.55,51.56,51.53,51.54,83594.0,50.9034,50.9132,50.8836,50.8935,83594.0
2025-02-26 14:10:00,51.54,51.57,51.53,51.56,151698.0,50.8935,50.9231,50.8836,50.9132,151698.0
2025-02-26 14:15:00,51.56,51.59,51.53,51.59,80833.0,50.9132,50.9429,50.8836,50.9429,80833.0
2025-02-26 14:20:00,51.59,51.61,51.58,51.61,114017.0,50.9429,50.9626,50.933,50.9626,114017.0
2025-02-26 14:25:00,51.6,51.63,51.6,51.6,89878.0,50.9527,50.9824,50.9527,50.9527,89878.0
2025-02-26 14:30:00,51.6,51.64,51.59,51.62,307313.0,50.9527,50.9922,50.9429,50.9725,307313.0
2025-02-26 14:35:00,51.62,51.66,51.62,51.66,103254.0,50.9725,51.012,50.9725,51.012,103254.0
2025-02-26 14:40:00,51.65,51.69,51.64,51.68,45460.0,51.0021,51.0416,50.9922,51.0317,45460.0
2025-02-26 14:45:00,51.68,51.69,51.67,51.68,65937.0,51.0317,51.0416,51.0219,51.0317,65937.0
2025-02-26 14:50:00,51.68,51.69,51.65,51.68,224033.0,51.0317,51.0416,51.0021,51.0317,224033.0
2025-02-26 14:55:00,51.67,51.68,51.6,51.61,168930.0,51.0219,51.0317,50.9527,50.9626,168930.0
2025-02-26 15:00:00,51.61,51.63,51.58,51.59,269436.0,50.9626,50.9824,50.933,50.9429,269436.0
2025-02-26 15:05:00,51.6,51.62,51.59,51.6,188762.0,50.9527,50.9725,50.9429,50.9527,188762.0
2025-02-26 15:10:00,51.61,51.62,51.6,51.6,137326.0,50.9626,50.9725,50.9527,50.9527,137326.0
2025-02-26 15:15:00,51.6,51.61,51.58,51.6,94948.0,50.9527,50.9626,50.933,50.9527,94948.0
2025-02-26 15:20:00,51.6,51.61,51.57,51.61,99111.0,50.9527,50.9626,50.9231,50.9626,99111.0
2025-02-26 15:25:00,51.61,51.63,51.6,51.61,105242.0,50.9626,50.9824,50.9527,50.9626,105242.0
2025-02-26 15:30:00,51.61,51.62,51.59,51.62,252175.0,50.9626,50.9725,50.9429,50.9725,252175.0
2025-02-26 15:35:00,51.61,51.64,51.61,51.64,220635.0,50.9626,50.9922,50.9626,50.9922,220635.0
2025-02-26 15:40:00,51.63,51.68,51.62,51.66,133307.0,50.9824,51.0317,50.9725,51.012,133307.0
2025-02-26 15:45:00,51.66,51.69,51.66,51.68,138286.0,51.012,51.0416,51.012,51.0317,138286.0
2025-02-26 15:50:00,51.68,51.69,51.65,51.68,198596.0,51.0317,51.0416,51.0021,51.0317,198596.0
2025-02-26 15:55:00,51.68,51.68,51.62,51.64,366437.0,51.0317,51.0317,50.9725,50.9922,366437.0
2025-02-27 09:30:00,51.46,51.5,51.41,51.42,428075.0,50.8145,50.854,50.7651,50.775,428075.0
2025-02-27 09:35:00,51.41,51.44,51.38,51.39,174570.0,50.7651,50.7947,50.7355,50.7454,174570.0
2025-02-27 09:40:00,51.39,51.4,51.34,51.36,131115.0,50.7454,50.7552,50.696,50.7157,131115.0
2025-02-27 09:45:00,51.36,51.41,51.33,51.35,138486.0,50.7157,50.7651,50.6861,50.7059,138486.0
2025-02-27 09:50:00,51.36,51.36,51.3,51.3,66666.0,50.7157,50.7157,50.6565,50.6565,66666.0
2025-02-27 09:55:00,51.3,51.31,51.25,51.27,160305.0,50.6565,50.6664,50.6071,50.6269,160305.0
2025-02-27 10:00:00,51.26,51.26,51.17,51.23,258688.0,50.617,50.617,50.5281,50.5874,258688.0
2025-02-27 10:05:00,51.23,51.28,51.22,51.23,266121.0,50.5874,50.6367,50.5775,50.5874,266121.0
2025-02-27 10:10:00,51.23,51.34,51.22,51.32,136283.0,50.5874,50.696,50.5775,50.6762,136283.0
2025-02-27 10:15:00,51.32,51.36,51.31,51.35,270540.0,50.6762,50.7157,50.6664,50.7059,270540.0
2025-02-27 10:20:00,51.34,51.48,51.33,51.44,216035.0,50.696,50.8342,50.6861,50.7947,216035.0
2025-02-27 10:25:00,51.44,51.44,51.39,51.41,85199.0,50.7947,50.7947,50.7454,50.7651,85199.0
2025-02-27 10:30:00,51.4,51.41,51.35,51.39,216904.0,50.7552,50.7651,50.7059,50.7454,216904.0
2025-02-27 10:35:00,51.38,51.45,51.35,51.43,80865.0,50.7355,50.8046,50.7059,50.7849,80865.0
2025-02-27 10:40:00,51.42,51.43,51.39,51.43,166551.0,50.775,50.7849,50.7454,50.7849,166551.0
2025-02-27 10:45:00,51.43,51.43,51.4,51.41,189166.0,50.7849,50.7849,50.7552,50.7651,189166.0
2025-02-27 10:50:00,51.41,51.42,51.37,51.38,169991.0,50.7651,50.775,50.7256,50.7355,169991.0
2025-02-27 10:55:00,51.38,51.39,51.35,51.35,132513.0,50.7355,50.7454,50.7059,50.7059,132513.0
2025-02-27 11:00:00,51.36,51.4,51.34,51.37,107115.0,50.7157,50.7552,50.696,50.7256,107115.0
2025-02-27 11:05:00,51.37,51.38,51.35,51.36,67544.0,50.7256,50.7355,50.7059,50.7157,67544.0
2025-02-27 11:10:00,51.37,51.41,51.36,51.4,217907.0,50.7256,50.7651,50.7157,50.7552,217907.0
2025-02-27 11:15:00,51.41,51.43,51.4,51.43,83844.0,50.7651,50.7849,50.7552,50.7849,83844.0
2025-02-27 11:20:00,51.43,51.43,51.39,51.41,54069.0,50.7849,50.7849,50.7454,50.7651,54069.0
2025-02-27 11:25:00,51.4,51.41,51.35,51.36,97811.0,50.7552,50.7651,50.7059,50.7157,97811.0
2025-02-27 11:30:00,51.36,51.41,51.35,51.4,180775.0,50.7157,50.7651,50.7059,50.7552,180775.0
2025-02-27 11:35:00,51.41,51.42,51.39,51.42,74690.0,50.7651,50.775,50.7454,50.775,74690.0
2025-02-27 11:40:00,51.41,51.43,51.39,51.4,68578.0,50.7651,50.7849,50.7454,50.7552,68578.0
2025-02-27 11:45:00,51.39,51.42,51.39,51.4,58869.0,50.7454,50.775,50.7454,50.7552,58869.0
2025-02-27 11:50:00,51.4,51.41,51.34,51.37,207217.0,50.7552,50.7651,50.696,50.7256,207217.0
2025-02-27 11:55:00,51.37,51.37,51.33,51.35,52852.0,50.7256,50.7256,50.6861,50.7059,52852.0
2025-02-27 12:00:00,51.35,51.39,51.34,51.38,65108.0,50.7059,50.7454,50.696,50.7355,65108.0
2025-02-27 12:05:00,51.38,51.38,51.33,51.34,73080.0,50.7355,50.7355,50.6861,50.696,73080.0
2025-02-27 12:10:00,51.34,51.35,51.31,51.33,66145.0,50.696,50.7059,50.6664,50.6861,66145.0
2025-02-27 12:15:00,51.33,51.34,51.29,51.3,81868.0,50.6861,50.696,50.6466,50.6565,81868.0
2025-02-27 12:20:00,51.29,51.34,51.28,51.34,77045.0,50.6466,50.696,50.6367,50.696,77045.0
2025-02-27 12:25:00,51.34,51.37,51.32,51.37,25896.0,50.696,50.7256,50.6762,50.7256,25896.0
2025-02-27 12:30:00,51.37,51.38,51.34,51.36,76881.0,50.7256,50.7355,50.696,50.7157,76881.0
2025-02-27 12:35:00,51.36,51.37,51.34,51.35,68364.0,50.7157,50.7256,50.696,50.7059,68364.0
2025-02-27 12:40:00,51.34,51.34,51.27,51.29,65268.0,50.696,50.696,50.6269,50.6466,65268.0
2025-02-27 12:45:00,51.29,51.32,51.27,51.29,61080.0,50.6466,50.6762,50.6269,50.6466,61080.0
2025-02-27 12:50:00,51.29,51.32,51.27,51.3,123314.0,50.6466,50.6762,50.6269,50.6565,123314.0
2025-02-27 12:55:00,51.3,51.32,51.29,51.32,81480.0,50.6565,50.6762,50.6466,50.6762,81480.0
2025-02-27 13:00:00,51.32,51.39,51.32,51.38,117469.0,50.6762,50.7454,50.6762,50.7355,117469.0
2025-02-27 13:05:00,51.37,51.38,51.34,51.36,121242.0,50.7256,50.7355,50.696,50.7157,121242.0
2025-02-27 13:10:00,51.36,51.41,51.35,51.4,133522.0,50.7157,50.7651,50.7059,50.7552,133522.0
2025-02-27 13:15:00,51.39,51.41,51.38,51.41,137411.0,50.7454,50.7651,50.7355,50.7651,137411.0
2025-02-27 13:20:00,51.4,51.44,51.39,51.44,87660.0,50.7552,50.7947,50.7454,50.7947,87660.0
2025-02-27 13:25:00,51.44,51.44,51.4,51.41,76554.0,50.7947,50.7947,50.7552,50.7651,76554.0
2025-02-27 13:30:00,51.41,51.44,51.4,51.43,124941.0,50.7651,50.7947,50.7552,50.7849,124941.0
2025-02-27 13:35:00,51.43,51.45,51.42,51.44,113272.0,50.7849,50.8046,50.775,50.7947,113272.0
2025-02-27 13:40:00,51.44,51.46,51.42,51.43,75843.0,50.7947,50.8145,50.775,50.7849,75843.0
2025-02-27 13:45:00,51.43,51.44,51.41,51.43,80852.0,50.7849,50.7947,50.7651,50.7849,80852.0
2025-02-27 13:50:00,51.42,51.45,51.4,51.45,64640.0,50.775,50.8046,50.7552,50.8046,64640.0
2025-02-27 13:55:00,51.45,51.46,51.42,51.43,110175.0,50.8046,50.8145,50.775,50.7849,110175.0
2025-02-27 14:00:00,51.42,51.43,51.4,51.41,248759.0,50.775,50.7849,50.7552,50.7651,248759.0
2025-02-27 14:05:00,51.41,51.42,51.39,51.4,75299.0,50.7651,50.775,50.7454,50.7552,75299.0
2025-02-27 14:10:00,51.39,51.41,51.34,51.35,169005.0,50.7454,50.7651,50.696,50.7059,169005.0
2025-02-27 14:15:00,51.35,51.36,51.33,51.35,134403.0,50.7059,50.7157,50.6861,50.7059,134403.0
2025-02-27 14:20:00,51.35,51.37,51.3,51.32,122836.0,50.7059,50.7256,50.6565,50.6762,122836.0
2025-02-27 14:25:00,51.32,51.32,51.27,51.27,98058.0,50.6762,50.6762,50.6269,50.6269,98058.0
2025-02-27 14:30:00,51.26,51.26,51.14,51.17,139781.0,50.617,50.617,50.4985,50.5281,139781.0
2025-02-27 14:35:00,51.18,51.2,51.13,51.15,210964.0,50.538,50.5578,50.4886,50.5084,210964.0
2025-02-27 14:40:00,51.15,51.15,51.09,51.13,178221.0,50.5084,50.5084,50.4491,50.4886,178221.0
2025-02-27 14:45:00,51.14,51.16,51.11,51.13,57650.0,50.4985,50.5183,50.4689,50.4886,57650.0
2025-02-27 14:50:00,51.13,51.18,51.12,51.15,112069.0,50.4886,50.538,50.4788,50.5084,112069.0
2025-02-27 14:55:00,51.15,51.16,51.13,51.13,148423.0,50.5084,50.5183,50.4886,50.4886,148423.0
2025-02-27 15:00:00,51.13,51.14,51.05,51.08,186202.0,50.4886,50.4985,50.4096,50.4393,186202.0
2025-02-27 15:05:00,51.09,51.1,51.05,51.05,142564.0,50.4491,50.459,50.4096,50.4096,142564.0
2025-02-27 15:10:00,51.06,51.07,51.01,51.05,183599.0,50.4195,50.4294,50.3701,50.4096,183599.0
2025-02-27 15:15:00,51.05,51.06,51.01,51.03,98241.0,50.4096,50.4195,50.3701,50.3899,98241.0
2025-02-27 15:20:00,51.03,51.07,51.01,51.05,294400.0,50.3899,50.4294,50.3701,50.4096,294400.0
2025-02-27 15:25:00,51.05,51.07,51.0,51.01,95006.0,50.4096,50.4294,50.3603,50.3701,95006.0
2025-02-27 15:30:00,51.01,51.06,51.01,51.05,207389.0,50.3701,50.4195,50.3701,50.4096,207389.0
2025-02-27 15:35:00,51.05,51.08,51.03,51.04,512602.0,50.4096,50.4393,50.3899,50.3998,512602.0
2025-02-27 15:40:00,51.04,51.05,51.02,51.05,573156.0,50.3998,50.4096,50.38,50.4096,573156.0
2025-02-27 15:45:00,51.05,51.06,51.02,51.05,214699.0,50.4096,50.4195,50.38,50.4096,214699.0
2025-02-27 15:50:00,51.05,51.07,51.03,51.04,135567.0,50.4096,50.4294,50.3899,50.3998,135567.0
2025-02-27 15:55:00,51.03,51.04,51.01,51.03,385396.0,50.3899,50.3998,50.3701,50.3899,385396.0
2025-02-28 09:30:00,50.88,50.89,50.74,50.74,346205.0,50.2418,50.2516,50.1035,50.1035,346205.0
2025-02-28 09:35:00,50.75,50.89,50.74,50.88,89697.0,50.1134,50.2516,50.1035,50.2418,89697.0
2025-02-28 09:40:00,50.88,50.88,50.82,50.84,137702.0,50.2418,50.2418,50.1825,50.2023,137702.0
2025-02-28 09:45:00,50.84,50.86,50.8,50.83,59428.0,50.2023,50.222,50.1628,50.1924,59428.0
2025-02-28 09:50:00,50.84,50.9,50.84,50.9,96254.0,50.2023,50.2615,50.2023,50.2615,96254.0
2025-02-28 09:55:00,50.9,50.94,50.87,50.93,47132.0,50.2615,50.301,50.2319,50.2911,47132.0
2025-02-28 10:00:00,50.93,51.0,50.93,50.98,160724.0,50.2911,50.3603,50.2911,50.3405,160724.0
2025-02-28 10:05:00,50.97,51.0,50.95,50.98,84200.0,50.3306,50.3603,50.3109,50.3405,84200.0
2025-02-28 10:10:00,50.98,51.02,50.97,51.01,138876.0,50.3405,50.38,50.3306,50.3701,138876.0
2025-02-28 10:15:00,51.01,51.01,50.94,50.94,130149.0,50.3701,50.3701,50.301,50.301,130149.0
2025-02-28 10:20:00,50.94,51.0,50.93,51.0,218256.0,50.301,50.3603,50.2911,50.3603,218256.0
2025-02-28 10:25:00,50.99,51.04,50.98,51.03,117050.0,50.3504,50.3998,50.3405,50.3899,117050.0
2025-02-28 10:30:00,51.03,51.04,51.0,51.04,251226.0,50.3899,50.3998,50.3603,50.3998,251226.0
2025-02-28 10:35:00,51.04,51.04,51.0,51.02,133980.0,50.3998,50.3998,50.3603,50.38,133980.0
2025-02-28 10:40:00,51.02,51.02,50.97,50.97,96789.0,50.38,50.38,50.3306,50.3306,96789.0
2025-02-28 10:45:00,50.98,51.0,50.96,50.97,163769.0,50.3405,50.3603,50.3208,50.3306,163769.0
2025-02-28 10:50:00,50.97,51.01,50.97,51.0,117806.0,50.3306,50.3701,50.3306,50.3603,117806.0
2025-02-28 10:55:00,50.99,51.03,50.98,51.02,64621.0,50.3504,50.3899,50.3405,50.38,64621.0
2025-02-28 11:00:00,51.02,51.03,51.0,51.02,99531.0,50.38,50.3899,50.3603,50.38,99531.0
2025-02-28 11:05:00,51.03,51.05,51.02,51.02,84048.0,50.3899,50.4096,50.38,50.38,84048.0
2025-02-28 11:10:00,51.03,51.05,50.99,51.01,93757.0,50.3899,50.4096,50.3504,50.3701,93757.0
2025-02-28 11:15:00,51.0,51.01,50.94,50.98,134397.0,50.3603,50.3701,50.301,50.3405,134397.0
2025-02-28 11:20:00,50.98,51.03,50.98,51.01,61905.0,50.3405,50.3899,50.3405,50.3701,61905.0
2025-02-28 11:25:00,51.01,51.01,50.94,50.95,89976.0,50.3701,50.3701,50.301,50.3109,89976.0
2025-02-28 11:30:00,50.94,51.03,50.92,51.03,108942.0,50.301,50.3899,50.2813,50.3899,108942.0
2025-02-28 11:35:00,51.03,51.06,51.01,51.03,370616.0,50.3899,50.4195,50.3701,50.3899,370616.0
2025-02-28 11:40:00,51.03,51.05,51.01,51.02,367361.0,50.3899,50.4096,50.3701,50.38,367361.0
2025-02-28 11:45:00,51.02,51.05,51.0,51.03,37634.0,50.38,50.4096,50.3603,50.3899,37634.0
2025-02-28 11:50:00,51.04,51.05,51.01,51.03,81020.0,50.3998,50.4096,50.3701,50.3899,81020.0
2025-02-28 11:55:00,51.04,51.04,50.99,51.0,72187.0,50.3998,50.3998,50.3504,50.3603,72187.0
2025-02-28 12:00:00,51.01,51.02,50.99,50.99,24496.0,50.3701,50.38,50.3504,50.3504,24496.0
2025-02-28 12:05:00,51.0,51.02,50.98,51.0,42980.0,50.3603,50.38,50.3405,50.3603,42980.0
2025-02-28 12:10:00,51.0,51.03,50.99,51.03,75081.0,50.3603,50.3899,50.3504,50.3899,75081.0
2025-02-28 12:15:00,51.03,51.06,51.01,51.05,69307.0,50.3899,50.4195,50.3701,50.4096,69307.0
2025-02-28 12:20:00,51.05,51.07,50.94,50.98,151013.0,50.4096,50.4294,50.301,50.3405,151013.0
2025-02-28 12:25:00,50.99,51.01,50.98,51.01,91831.0,50.3504,50.3701,50.3405,50.3701,91831.0
2025-02-28 12:30:00,51.01,51.01,50.96,50.98,94849.0,50.3701,50.3701,50.3208,50.3405,94849.0
2025-02-28 12:35:00,50.97,50.97,50.94,50.97,66426.0,50.3306,50.3306,50.301,50.3306,66426.0
2025-02-28 12:40:00,50.96,50.97,50.87,50.89,171297.0,50.3208,50.3306,50.2319,50.2516,171297.0
2025-02-28 12:45:00,50.89,50.91,50.83,50.83,278005.0,50.2516,50.2714,50.1924,50.1924,278005.0
2025-02-28 12:50:00,50.83,50.88,50.82,50.87,80127.0,50.1924,50.2418,50.1825,50.2319,80127.0
2025-02-28 12:55:00,50.86,50.87,50.78,50.78,131309.0,50.222,50.2319,50.143,50.143,131309.0
2025-02-28 13:00:00,50.78,50.84,50.78,50.8,86112.0,50.143,50.2023,50.143,50.1628,86112.0
2025-02-28 13:05:00,50.8,50.81,50.78,50.8,117354.0,50.1628,50.1726,50.143,50.1628,117354.0
2025-02-28 13:10:00,50.79,50.82,50.77,50.82,89617.0,50.1529,50.1825,50.1331,50.1825,89617.0
2025-02-28 13:15:00,50.82,50.85,50.65,50.67,510283.0,50.1825,50.2121,50.0147,50.0344,510283.0
2025-02-28 13:20:00,50.67,50.68,50.59,50.6,125230.0,50.0344,50.0443,49.9554,49.9653,125230.0
2025-02-28 13:25:00,50.61,50.72,50.6,50.72,90083.0,49.9752,50.0838,49.9653,50.0838,90083.0
2025-02-28 13:30:00,50.71,50.76,50.69,50.76,281213.0,50.0739,50.1233,50.0542,50.1233,281213.0
2025-02-28 13:35:00,50.76,50.79,50.75,50.79,57476.0,50.1233,50.1529,50.1134,50.1529,57476.0
2025-02-28 13:40:00,50.79,50.81,50.71,50.76,79393.0,50.1529,50.1726,50.0739,50.1233,79393.0
2025-02-28 13:45:00,50.76,50.76,50.72,50.76,66942.0,50.1233,50.1233,50.0838,50.1233,66942.0
2025-02-28 13:50:00,50.75,50.77,50.72,50.74,53390.0,50.1134,50.1331,50.0838,50.1035,53390.0
2025-02-28 13:55:00,50.73,50.74,50.59,50.59,287998.0,50.0936,50.1035,49.9554,49.9554,287998.0
2025-02-28 14:00:00,50.59,50.66,50.58,50.62,88246.0,49.9554,50.0245,49.9455,49.985,88246.0
2025-02-28 14:05:00,50.62,50.65,50.62,50.64,88400.0,49.985,50.0147,49.985,50.0048,88400.0
2025-02-28 14:10:00,50.63,50.66,50.62,50.65,58406.0,49.9949,50.0245,49.985,50.0147,58406.0
2025-02-28 14:15:00,50.65,50.69,50.64,50.68,102791.0,50.0147,50.0542,50.0048,50.0443,102791.0
2025-02-28 14:20:00,50.7,50.7,50.63,50.68,75836.0,50.064,50.064,49.9949,50.0443,75836.0
2025-02-28 14:25:00,50.68,50.7,50.66,50.68,84182.0,50.0443,50.064,50.0245,50.0443,84182.0
2025-02-28 14:30:00,50.67,50.72,50.65,50.69,86227.0,50.0344,50.0838,50.0147,50.0542,86227.0
2025-02-28 14:35:00,50.71,50.75,50.69,50.74,110780.0,50.0739,50.1134,50.0542,50.1035,110780.0
2025-02-28 14:40:00,50.74,50.75,50.72,50.75,67833.0,50.1035,50.1134,50.0838,50.1134,67833.0
2025-02-28 14:45:00,50.74,50.79,50.73,50.78,53170.0,50.1035,50.1529,50.0936,50.143,53170.0
2025-02-28 14:50:00,50.78,50.81,50.77,50.8,44199.0,50.143,50.1726,50.1331,50.1628,44199.0
2025-02-28 14:55:00,50.79,50.82,50.77,50.8,86839.0,50.1529,50.1825,50.1331,50.1628,86839.0
2025-02-28 15:00:00,50.8,50.85,50.79,50.85,158483.0,50.1628,50.2121,50.1529,50.2121,158483.0
2025-02-28 15:05:00,50.85,50.88,50.83,50.86,1050606.0,50.2121,50.2418,50.1924,50.222,1050606.0
2025-02-28 15:10:00,50.87,50.88,50.84,50.87,208869.0,50.2319,50.2418,50.2023,50.2319,208869.0
2025-02-28 15:15:00,50.87,50.89,50.85,50.88,498229.0,50.2319,50.2516,50.2121,50.2418,498229.0
2025-02-28 15:20:00,50.87,50.88,50.84,50.87,222974.0,50.2319,50.2418,50.2023,50.2319,222974.0
2025-02-28 15:25:00,50.87,50.91,50.87,50.9,180359.0,50.2319,50.2714,50.2319,50.2615,180359.0
2025-02-28 15:30:00,50.9,50.9,50.84,50.85,177119.0,50.2615,50.2615,50.2023,50.2121,177119.0
2025-02-28 15:35:00,50.84,50.87,50.81,50.86,147120.0,50.2023,50.2319,50.1726,50.222,147120.0
2025-02-28 15:40:00,50.86,50.9,50.86,50.88,88288.0,50.222,50.2615,50.222,50.2418,88288.0
2025-02-28 15:45:00,50.89,50.91,50.87,50.91,79785.0,50.2516,50.2714,50.2319,50.2714,79785.0
2025-02-28 15:50:00,50.91,50.98,50.91,50.98,194657.0,50.2714,50.3405,50.2714,50.3405,194657.0
2025-02-28 15:55:00,50.98,51.08,50.98,51.07,818103.0,50.3405,50.4393,50.3405,50.4294,818103.0
2025-03-03 09:30:00,51.98,52.07,51.89,52.07,264671.0,51.328,51.4168,51.2391,51.4168,264671.0
2025-03-03 09:35:00,52.07,52.07,51.97,51.98,515612.0,51.4168,51.4168,51.3181,51.328,515612.0
2025-03-03 09:40:00,51.98,52.01,51.93,51.94,90502.0,51.328,51.3576,51.2786,51.2885,90502.0
2025-03-03 09:45:00,51.94,52.0,51.92,51.95,238802.0,51.2885,51.3477,51.2687,51.2983,238802.0
2025-03-03 09:50:00,51.95,51.97,51.92,51.96,154956.0,51.2983,51.3181,51.2687,51.3082,154956.0
2025-03-03 09:55:00,51.96,51.96,51.89,51.93,157712.0,51.3082,51.3082,51.2391,51.2786,157712.0
2025-03-03 10:00:00,51.93,51.93,51.83,51.9,244244.0,51.2786,51.2786,51.1799,51.249,244244.0
2025-03-03 10:05:00,51.89,51.91,51.84,51.88,175520.0,51.2391,51.2588,51.1897,51.2292,175520.0
2025-03-03 10:10:00,51.87,51.93,51.84,51.85,123146.0,51.2193,51.2786,51.1897,51.1996,123146.0
2025-03-03 10:15:00,51.85,51.87,51.82,51.86,77063.0,51.1996,51.2193,51.17,51.2095,77063.0
2025-03-03 10:20:00,51.86,51.95,51.86,51.92,148983.0,51.2095,51.2983,51.2095,51.2687,148983.0
2025-03-03 10:25:00,51.92,52.06,51.91,52.05,173986.0,51.2687,51.407,51.2588,51.3971,173986.0
2025-03-03 10:30:00,52.05,52.09,51.99,52.03,228343.0,51.3971,51.4366,51.3378,51.3773,228343.0
2025-03-03 10:35:00,52.01,52.02,51.95,51.99,136139.0,51.3576,51.3675,51.2983,51.3378,136139.0
2025-03-03 10:40:00,51.99,52.07,51.97,52.07,46971.0,51.3378,51.4168,51.3181,51.4168,46971.0
2025-03-03 10:45:00,52.07,52.07,52.0,52.01,87168.0,51.4168,51.4168,51.3477,51.3576,87168.0
2025-03-03 10:50:00,52.02,52.04,51.99,52.01,88521.0,51.3675,51.3872,51.3378,51.3576,88521.0
2025-03-03 10:55:00,52.03,52.03,51.97,51.98,83748.0,51.3773,51.3773,51.3181,51.328,83748.0
2025-03-03 11:00:00,51.99,52.03,51.95,51.98,112296.0,51.3378,51.3773,51.2983,51.328,112296.0
2025-03-03 11:05:00,51.99,52.02,51.95,51.96,80425.0,51.3378,51.3675,51.2983,51.3082,80425.0
2025-03-03 11:10:00,51.97,51.99,51.91,51.95,95905.0,51.3181,51.3378,51.2588,51.2983,95905.0
2025-03-03 11:15:00,51.95,52.0,51.92,51.98,59869.0,51.2983,51.3477,51.2687,51.328,59869.0
2025-03-03 11:20:00,51.99,52.04,51.98,52.02,80170.0,51.3378,51.3872,51.328,51.3675,80170.0
2025-03-03 11:25:00,52.02,52.03,51.93,51.95,104136.0,51.3675,51.3773,51.2786,51.2983,104136.0
2025-03-03 11:30:00,51.95,51.97,51.92,51.93,263768.0,51.2983,51.3181,51.2687,51.2786,263768.0
2025-03-03 11:35:00,51.93,51.96,51.88,51.9,131281.0,51.2786,51.3082,51.2292,51.249,131281.0
2025-03-03 11:40:00,51.9,51.92,51.87,51.89,111909.0,51.249,51.2687,51.2193,51.2391,111909.0
2025-03-03 11:45:00,51.9,51.95,51.89,51.95,44618.0,51.249,51.2983,51.2391,51.2983,44618.0
2025-03-03 11:50:00,51.94,51.97,51.94,51.96,148110.0,51.2885,51.3181,51.2885,51.3082,148110.0
2025-03-03 11:55:00,51.96,51.98,51.93,51.96,192062.0,51.3082,51.328,51.2786,51.3082,192062.0
2025-03-03 12:00:00,51.96,51.96,51.92,51.96,58238.0,51.3082,51.3082,51.2687,51.3082,58238.0
2025-03-03 12:05:00,51.96,51.99,51.95,51.98,87924.0,51.3082,51.3378,51.2983,51.328,87924.0
2025-03-03 12:10:00,51.98,52.01,51.97,52.0,99385.0,51.328,51.3576,51.3181,51.3477,99385.0
2025-03-03 12:15:00,51.99,52.03,51.98,52.02,286461.0,51.3378,51.3773,51.328,51.3675,286461.0
2025-03-03 12:20:00,52.02,52.04,52.01,52.03,115366.0,51.3675,51.3872,51.3576,51.3773,115366.0
2025-03-03 12:25:00,52.02,52.03,52.0,52.02,80013.0,51.3675,51.3773,51.3477,51.3675,80013.0
2025-03-03 12:30:00,52.02,52.03,52.0,52.01,76286.0,51.3675,51.3773,51.3477,51.3576,76286.0
2025-03-03 12:35:00,52.02,52.03,52.0,52.03,140085.0,51.3675,51.3773,51.3477,51.3773,140085.0
2025-03-03 12:40:00,52.02,52.05,52.01,52.04,147508.0,51.3675,51.3971,51.3576,51.3872,147508.0
2025-03-03 12:45:00,52.04,52.04,51.98,51.99,116627.0,51.3872,51.3872,51.328,51.3378,116627.0
2025-03-03 12:50:00,52.0,52.0,51.95,51.96,68455.0,51.3477,51.3477,51.2983,51.3082,68455.0
2025-03-03 12:55:00,51.96,51.97,51.92,51.95,82946.0,51.3082,51.3181,51.2687,51.2983,82946.0
2025-03-03 13:00:00,51.94,51.95,51.9,51.91,117353.0,51.2885,51.2983,51.249,51.2588,117353.0
2025-03-03 13:05:00,51.91,51.91,51.83,51.84,89255.0,51.2588,51.2588,51.1799,51.1897,89255.0
2025-03-03 13:10:00,51.84,51.84,51.78,51.79,165134.0,51.1897,51.1897,51.1305,51.1404,165134.0
2025-03-03 13:15:00,51.8,51.82,51.78,51.8,58620.0,51.1502,51.17,51.1305,51.1502,58620.0
2025-03-03 13:20:00,51.8,51.83,51.78,51.83,105752.0,51.1502,51.1799,51.1305,51.1799,105752.0
2025-03-03 13:25:00,51.82,51.82,51.7,51.72,189724.0,51.17,51.17,51.0515,51.0712,189724.0
2025-03-03 13:30:00,51.72,51.74,51.67,51.68,299033.0,51.0712,51.091,51.0219,51.0317,299033.0
2025-03-03 13:35:00,51.69,51.71,51.65,51.66,49649.0,51.0416,51.0614,51.0021,51.012,49649.0
2025-03-03 13:40:00,51.65,51.72,51.65,51.7,75501.0,51.0021,51.0712,51.0021,51.0515,75501.0
2025-03-03 13:45:00,51.7,51.85,51.67,51.74,590298.0,51.0515,51.1996,51.0219,51.091,590298.0
2025-03-03 13:50:00,51.75,51.77,51.7,51.71,173245.0,51.1009,51.1206,51.0515,51.0614,173245.0
2025-03-03 13:55:00,51.71,51.73,51.68,51.73,40669.0,51.0614,51.0811,51.0317,51.0811,40669.0
2025-03-03 14:00:00,51.72,51.78,51.71,51.75,123617.0,51.0712,51.1305,51.0614,51.1009,123617.0
2025-03-03 14:05:00,51.75,51.78,51.73,51.76,97476.0,51.1009,51.1305,51.0811,51.1107,97476.0
2025-03-03 14:10:00,51.77,51.78,51.74,51.75,151872.0,51.1206,51.1305,51.091,51.1009,151872.0
2025-03-03 14:15:00,51.75,51.76,51.7,51.71,65224.0,51.1009,51.1107,51.0515,51.0614,65224.0
2025-03-03 14:20:00,51.71,51.75,51.7,51.73,54320.0,51.0614,51.1009,51.0515,51.0811,54320.0
2025-03-03 14:25:00,51.72,51.73,51.69,51.71,74483.0,51.0712,51.0811,51.0416,51.0614,74483.0
2025-03-03 14:30:00,51.71,51.77,51.7,51.75,63730.0,51.0614,51.1206,51.0515,51.1009,63730.0
2025-03-03 14:35:00,51.76,51.77,51.72,51.76,99469.0,51.1107,51.1206,51.0712,51.1107,99469.0
2025-03-03 14:40:00,51.76,51.81,51.76,51.79,112544.0,51.1107,51.1601,51.1107,51.1404,112544.0
2025-03-03 14:45:00,51.78,51.79,51.71,51.73,188564.0,51.1305,51.1404,51.0614,51.0811,188564.0
2025-03-03 14:50:00,51.73,51.74,51.53,51.57,641317.0,51.0811,51.091,50.8836,50.9231,641317.0
2025-03-03 14:55:00,51.59,51.59,51.47,51.48,267068.0,50.9429,50.9429,50.8244,50.8342,267068.0
2025-03-03 15:00:00,51.47,51.47,51.35,51.4,266894.0,50.8244,50.8244,50.7059,50.7552,266894.0
2025-03-03 15:05:00,51.39,51.46,51.36,51.38,186950.0,50.7454,50.8145,50.7157,50.7355,186950.0
2025-03-03 15:10:00,51.38,51.39,51.27,51.32,80256.0,50.7355,50.7454,50.6269,50.6762,80256.0
2025-03-03 15:15:00,51.33,51.37,51.28,51.29,170428.0,50.6861,50.7256,50.6367,50.6466,170428.0
2025-03-03 15:20:00,51.29,51.31,51.26,51.27,305474.0,50.6466,50.6664,50.617,50.6269,305474.0
2025-03-03 15:25:00,51.27,51.29,51.2,51.23,100458.0,50.6269,50.6466,50.5578,50.5874,100458.0
2025-03-03 15:30:00,51.23,51.31,51.22,51.25,88365.0,50.5874,50.6664,50.5775,50.6071,88365.0
2025-03-03 15:35:00,51.25,51.26,51.2,51.21,190679.0,50.6071,50.617,50.5578,50.5676,190679.0
2025-03-03 15:40:00,51.21,51.22,51.16,51.2,705792.0,50.5676,50.5775,50.5183,50.5578,705792.0
2025-03-03 15:45:00,51.2,51.3,51.2,51.29,265718.0,50.5578,50.6565,50.5578,50.6466,265718.0
2025-03-03 15:50:00,51.29,51.35,51.27,51.35,321162.0,50.6466,50.7059,50.6269,50.7059,321162.0
2025-03-03 15:55:00,51.35,51.47,51.34,51.45,480425.0,50.7059,50.8244,50.696,50.8046,480425.0
2025-03-04 09:30:00,51.04,51.06,50.92,50.95,198544.0,50.3998,50.4195,50.2813,50.3109,198544.0
2025-03-04 09:35:00,50.95,51.02,50.93,50.98,123756.0,50.3109,50.38,50.2911,50.3405,123756.0
2025-03-04 09:40:00,50.97,51.02,50.87,50.92,135727.0,50.3306,50.38,50.2319,50.2813,135727.0
2025-03-04 09:45:00,50.93,51.0,50.9,50.93,142222.0,50.2911,50.3603,50.2615,50.2911,142222.0
2025-03-04 09:50:00,50.93,50.94,50.87,50.89,111251.0,50.2911,50.301,50.2319,50.2516,111251.0
2025-03-04 09:55:00,50.89,50.91,50.83,50.85,138358.0,50.2516,50.2714,50.1924,50.2121,138358.0
2025-03-04 10:00:00,50.83,50.85,50.76,50.8,270466.0,50.1924,50.2121,50.1233,50.1628,270466.0
2025-03-04 10:05:00,50.8,50.83,50.76,50.77,88968.0,50.1628,50.1924,50.1233,50.1331,88968.0
2025-03-04 10:10:00,50.75,50.82,50.74,50.78,177200.0,50.1134,50.1825,50.1035,50.143,177200.0
2025-03-04 10:15:00,50.77,50.78,50.61,50.61,99241.0,50.1331,50.143,49.9752,49.9752,99241.0
2025-03-04 10:20:00,50.62,50.67,50.58,50.65,254170.0,49.985,50.0344,49.9455,50.0147,254170.0
2025-03-04 10:25:00,50.65,50.73,50.6,50.69,179585.0,50.0147,50.0936,49.9653,50.0542,179585.0
2025-03-04 10:30:00,50.7,50.78,50.68,50.78,167462.0,50.064,50.143,50.0443,50.143,167462.0
2025-03-04 10:35:00,50.77,50.8,50.74,50.76,238093.0,50.1331,50.1628,50.1035,50.1233,238093.0
2025-03-04 10:40:00,50.76,50.83,50.72,50.83,112823.0,50.1233,50.1924,50.0838,50.1924,112823.0
2025-03-04 10:45:00,50.82,50.85,50.76,50.83,92308.0,50.1825,50.2121,50.1233,50.1924,92308.0
2025-03-04 10:50:00,50.84,50.84,50.77,50.79,121035.0,50.2023,50.2023,50.1331,50.1529,121035.0
2025-03-04 10:55:00,50.79,50.8,50.76,50.77,95993.0,50.1529,50.1628,50.1233,50.1331,95993.0
2025-03-04 11:00:00,50.77,50.8,50.74,50.75,336956.0,50.1331,50.1628,50.1035,50.1134,336956.0
2025-03-04 11:05:00,50.75,50.75,50.65,50.66,509483.0,50.1134,50.1134,50.0147,50.0245,509483.0
2025-03-04 11:10:00,50.66,50.78,50.66,50.77,85150.0,50.0245,50.143,50.0245,50.1331,85150.0
2025-03-04 11:15:00,50.75,50.79,50.7,50.71,170722.0,50.1134,50.1529,50.064,50.0739,170722.0
2025-03-04 11:20:00,50.71,50.8,50.69,50.71,265020.0,50.0739,50.1628,50.0542,50.0739,265020.0
2025-03-04 11:25:00,50.71,50.71,50.62,50.66,253520.0,50.0739,50.0739,49.985,50.0245,253520.0
2025-03-04 11:30:00,50.66,50.73,50.65,50.71,85200.0,50.0245,50.0936,50.0147,50.0739,85200.0
2025-03-04 11:35:00,50.7,50.77,50.69,50.76,266950.0,50.064,50.1331,50.0542,50.1233,266950.0
2025-03-04 11:40:00,50.75,50.85,50.74,50.83,126783.0,50.1134,50.2121,50.1035,50.1924,126783.0
2025-03-04 11:45:00,50.84,50.88,50.8,50.86,100738.0,50.2023,50.2418,50.1628,50.222,100738.0
2025-03-04 11:50:00,50.85,50.89,50.82,50.86,106644.0,50.2121,50.2516,50.1825,50.222,106644.0
2025-03-04 11:55:00,50.87,50.92,50.86,50.89,247433.0,50.2319,50.2813,50.222,50.2516,247433.0
2025-03-04 12:00:00,50.89,50.98,50.87,50.97,143781.0,50.2516,50.3405,50.2319,50.3306,143781.0
2025-03-04 12:05:00,50.96,50.97,50.88,50.89,139333.0,50.3208,50.3306,50.2418,50.2516,139333.0
2025-03-04 12:10:00,50.89,50.95,50.88,50.93,150232.0,50.2516,50.3109,50.2418,50.2911,150232.0
2025-03-04 12:15:00,50.93,50.95,50.91,50.94,109768.0,50.2911,50.3109,50.2714,50.301,109768.0
2025-03-04 12:20:00,50.94,51.0,50.94,50.98,123497.0,50.301,50.3603,50.301,50.3405,123497.0
2025-03-04 12:25:00,50.99,51.06,50.98,51.03,109257.0,50.3504,50.4195,50.3405,50.3899,109257.0
2025-03-04 12:30:00,51.04,51.05,50.99,51.05,127207.0,50.3998,50.4096,50.3504,50.4096,127207.0
2025-03-04 12:35:00,51.04,51.09,51.03,51.08,102714.0,50.3998,50.4491,50.3899,50.4393,102714.0
2025-03-04 12:40:00,51.08,51.1,50.98,51.03,639471.0,50.4393,50.459,50.3405,50.3899,639471.0
2025-03-04 12:45:00,51.03,51.08,51.02,51.04,98364.0,50.3899,50.4393,50.38,50.3998,98364.0
2025-03-04 12:50:00,51.04,51.04,50.96,51.01,74559.0,50.3998,50.3998,50.3208,50.3701,74559.0
2025-03-04 12:55:00,51.01,51.02,50.96,50.98,54541.0,50.3701,50.38,50.3208,50.3405,54541.0
2025-03-04 13:00:00,50.98,51.02,50.96,51.0,204931.0,50.3405,50.38,50.3208,50.3603,204931.0
2025-03-04 13:05:00,51.0,51.17,50.98,51.15,380260.0,50.3603,50.5281,50.3405,50.5084,380260.0
2025-03-04 13:10:00,51.14,51.29,51.14,51.28,127608.0,50.4985,50.6466,50.4985,50.6367,127608.0
2025-03-04 13:15:00,51.28,51.28,51.18,51.21,131087.0,50.6367,50.6367,50.538,50.5676,131087.0
2025-03-04 13:20:00,51.21,51.23,51.16,51.17,102103.0,50.5676,50.5874,50.5183,50.5281,102103.0
2025-03-04 13:25:00,51.18,51.19,51.15,51.17,88638.0,50.538,50.5479,50.5084,50.5281,88638.0
2025-03-04 13:30:00,51.16,51.24,51.14,51.23,120623.0,50.5183,50.5973,50.4985,50.5874,120623.0
2025-03-04 13:35:00,51.22,51.31,51.22,51.31,124196.0,50.5775,50.6664,50.5775,50.6664,124196.0
2025-03-04 13:40:00,51.3,51.34,51.28,51.33,69239.0,50.6565,50.696,50.6367,50.6861,69239.0
2025-03-04 13:45:00,51.33,51.35,51.31,51.34,82309.0,50.6861,50.7059,50.6664,50.696,82309.0
2025-03-04 13:50:00,51.32,51.38,51.3,51.38,144225.0,50.6762,50.7355,50.6565,50.7355,144225.0
2025-03-04 13:55:00,51.37,51.44,51.37,51.44,144379.0,50.7256,50.7947,50.7256,50.7947,144379.0
2025-03-04 14:00:00,51.44,51.57,51.43,51.56,203899.0,50.7947,50.9231,50.7849,50.9132,203899.0
2025-03-04 14:05:00,51.56,51.63,51.55,51.62,148274.0,50.9132,50.9824,50.9034,50.9725,148274.0
2025-03-04 14:10:00,51.63,51.63,51.55,51.57,114124.0,50.9824,50.9824,50.9034,50.9231,114124.0
2025-03-04 14:15:00,51.56,51.59,51.52,51.57,83165.0,50.9132,50.9429,50.8737,50.9231,83165.0
2025-03-04 14:20:00,51.57,51.66,51.57,51.65,203796.0,50.9231,51.012,50.9231,51.0021,203796.0
2025-03-04 14:25:00,51.66,51.67,51.58,51.59,81304.0,51.012,51.0219,50.933,50.9429,81304.0
2025-03-04 14:30:00,51.59,51.6,51.55,51.57,92945.0,50.9429,50.9527,50.9034,50.9231,92945.0
2025-03-04 14:35:00,51.56,51.62,51.56,51.61,203038.0,50.9132,50.9725,50.9132,50.9626,203038.0
2025-03-04 14:40:00,51.6,51.63,51.58,51.62,329837.0,50.9527,50.9824,50.933,50.9725,329837.0
2025-03-04 14:45:00,51.62,51.65,51.6,51.62,94532.0,50.9725,51.0021,50.9527,50.9725,94532.0
2025-03-04 14:50:00,51.62,51.67,51.61,51.64,76394.0,50.9725,51.0219,50.9626,50.9922,76394.0
2025-03-04 14:55:00,51.64,51.67,51.62,51.66,226790.0,50.9922,51.0219,50.9725,51.012,226790.0
2025-03-04 15:00:00,51.66,51.71,51.62,51.64,180035.0,51.012,51.0614,50.9725,50.9922,180035.0
2025-03-04 15:05:00,51.64,51.68,51.63,51.67,246831.0,50.9922,51.0317,50.9824,51.0219,246831.0
2025-03-04 15:10:00,51.66,51.72,51.66,51.71,195750.0,51.012,51.0712,51.012,51.0614,195750.0
2025-03-04 15:15:00,51.71,51.76,51.68,51.75,166300.0,51.0614,51.1107,51.0317,51.1009,166300.0
2025-03-04 15:20:00,51.76,51.85,51.74,51.84,287476.0,51.1107,51.1996,51.091,51.1897,287476.0
2025-03-04 15:25:00,51.84,51.84,51.75,51.77,355596.0,51.1897,51.1897,51.1009,51.1206,355596.0
2025-03-04 15:30:00,51.76,51.77,51.57,51.6,303846.0,51.1107,51.1206,50.9231,50.9527,303846.0
2025-03-04 15:35:00,51.61,51.63,51.57,51.59,296750.0,50.9626,50.9824,50.9231,50.9429,296750.0
2025-03-04 15:40:00,51.58,51.59,51.51,51.56,247179.0,50.933,50.9429,50.8639,50.9132,247179.0
2025-03-04 15:45:00,51.57,51.6,51.49,51.5,178884.0,50.9231,50.9527,50.8441,50.854,178884.0
2025-03-04 15:50:00,51.49,51.49,51.3,51.36,384511.0,50.8441,50.8441,50.6565,50.7157,384511.0
2025-03-04 15:55:00,51.37,51.38,51.3,51.3,346369.0,50.7256,50.7355,50.6565,50.6565,346369.0
2025-03-05 09:30:00,51.98,52.09,51.98,52.08,202150.0,51.328,51.4366,51.328,51.4267,202150.0
2025-03-05 09:35:00,52.08,52.11,52.01,52.11,374109.0,51.4267,51.4563,51.3576,51.4563,374109.0
2025-03-05 09:40:00,52.11,52.24,52.11,52.18,184663.0,51.4563,51.5847,51.4563,51.5255,184663.0
2025-03-05 09:45:00,52.17,52.21,52.11,52.12,198418.0,51.5156,51.5551,51.4563,51.4662,198418.0
2025-03-05 09:50:00,52.1,52.19,52.09,52.14,280681.0,51.4465,51.5353,51.4366,51.486,280681.0
2025-03-05 09:55:00,52.14,52.17,52.07,52.14,136488.0,51.486,51.5156,51.4168,51.486,136488.0
2025-03-05 10:00:00,52.14,52.28,52.13,52.22,534385.0,51.486,51.6242,51.4761,51.565,534385.0
2025-03-05 10:05:00,52.22,52.29,52.21,52.24,188955.0,51.565,51.6341,51.5551,51.5847,188955.0
2025-03-05 10:10:00,52.24,52.25,52.17,52.19,188669.0,51.5847,51.5946,51.5156,51.5353,188669.0
2025-03-05 10:15:00,52.19,52.2,52.12,52.15,91537.0,51.5353,51.5452,51.4662,51.4958,91537.0
2025-03-05 10:20:00,52.15,52.18,52.09,52.12,312279.0,51.4958,51.5255,51.4366,51.4662,312279.0
2025-03-05 10:25:00,52.12,52.16,52.11,52.13,147474.0,51.4662,51.5057,51.4563,51.4761,147474.0
2025-03-05 10:30:00,52.13,52.19,52.11,52.15,90411.0,51.4761,51.5353,51.4563,51.4958,90411.0
2025-03-05 10:35:00,52.15,52.26,52.14,52.23,147397.0,51.4958,51.6045,51.486,51.5748,147397.0
2025-03-05 10:40:00,52.23,52.24,52.18,52.2,161388.0,51.5748,51.5847,51.5255,51.5452,161388.0
2025-03-05 10:45:00,52.21,52.24,52.15,52.16,167812.0,51.5551,51.5847,51.4958,51.5057,167812.0
2025-03-05 10:50:00,52.16,52.22,52.14,52.2,61065.0,51.5057,51.565,51.486,51.5452,61065.0
2025-03-05 10:55:00,52.21,52.23,52.17,52.19,252618.0,51.5551,51.5748,51.5156,51.5353,252618.0
2025-03-05 11:00:00,52.19,52.19,52.13,52.18,252663.0,51.5353,51.5353,51.4761,51.5255,252663.0
2025-03-05 11:05:00,52.19,52.21,52.16,52.19,436045.0,51.5353,51.5551,51.5057,51.5353,436045.0
2025-03-05 11:10:00,52.19,52.19,52.09,52.14,303109.0,51.5353,51.5353,51.4366,51.486,303109.0
2025-03-05 11:15:00,52.15,52.16,52.11,52.12,224200.0,51.4958,51.5057,51.4563,51.4662,224200.0
2025-03-05 11:20:00,52.11,52.14,52.08,52.13,123462.0,51.4563,51.486,51.4267,51.4761,123462.0
2025-03-05 11:25:00,52.14,52.15,52.08,52.13,399958.0,51.486,51.4958,51.4267,51.4761,399958.0
2025-03-05 11:30:00,52.13,52.14,52.02,52.04,257550.0,51.4761,51.486,51.3675,51.3872,257550.0
2025-03-05 11:35:00,52.04,52.11,52.03,52.1,77452.0,51.3872,51.4563,51.3773,51.4465,77452.0
2025-03-05 11:40:00,52.1,52.1,52.04,52.05,280587.0,51.4465,51.4465,51.3872,51.3971,280587.0
2025-03-05 11:45:00,52.05,52.09,52.04,52.08,139325.0,51.3971,51.4366,51.3872,51.4267,139325.0
2025-03-05 11:50:00,52.07,52.09,52.04,52.08,161448.0,51.4168,51.4366,51.3872,51.4267,161448.0
2025-03-05 11:55:00,52.09,52.25,52.08,52.19,3588111.0,51.4366,51.5946,51.4267,51.5353,3588111.0
2025-03-05 12:00:00,52.18,52.25,52.17,52.2,103628.0,51.5255,51.5946,51.5156,51.5452,103628.0
2025-03-05 12:05:00,52.2,52.23,52.18,52.22,153752.0,51.5452,51.5748,51.5255,51.565,153752.0
2025-03-05 12:10:00,52.22,52.25,52.21,52.21,136097.0,51.565,51.5946,51.5551,51.5551,136097.0
2025-03-05 12:15:00,52.21,52.23,52.2,52.2,103330.0,51.5551,51.5748,51.5452,51.5452,103330.0
2025-03-05 12:20:00,52.2,52.28,52.18,52.26,83936.0,51.5452,51.6242,51.5255,51.6045,83936.0
2025-03-05 12:25:00,52.26,52.3,52.24,52.3,54796.0,51.6045,51.644,51.5847,51.644,54796.0
2025-03-05 12:30:00,52.3,52.33,52.3,52.32,179760.0,51.644,51.6736,51.644,51.6637,179760.0
2025-03-05 12:35:00,52.31,52.34,52.3,52.34,93519.0,51.6538,51.6835,51.644,51.6835,93519.0
2025-03-05 12:40:00,52.34,52.36,52.32,52.33,90597.0,51.6835,51.7032,51.6637,51.6736,90597.0
2025-03-05 12:45:00,52.33,52.34,52.27,52.34,330136.0,51.6736,51.6835,51.6143,51.6835,330136.0
2025-03-05 12:50:00,52.33,52.38,52.33,52.35,59596.0,51.6736,51.723,51.6736,51.6933,59596.0
2025-03-05 12:55:00,52.34,52.38,52.34,52.38,66266.0,51.6835,51.723,51.6835,51.723,66266.0
2025-03-05 13:00:00,52.37,52.4,52.36,52.39,266546.0,51.7131,51.7427,51.7032,51.7328,266546.0
2025-03-05 13:05:00,52.38,52.39,52.21,52.21,532204.0,51.723,51.7328,51.5551,51.5551,532204.0
2025-03-05 13:10:00,52.24,52.3,52.23,52.27,414250.0,51.5847,51.644,51.5748,51.6143,414250.0
2025-03-05 13:15:00,52.27,52.31,52.26,52.3,134311.0,51.6143,51.6538,51.6045,51.644,134311.0
2025-03-05 13:20:00,52.31,52.33,52.28,52.3,142503.0,51.6538,51.6736,51.6242,51.644,142503.0
2025-03-05 13:25:00,52.3,52.31,52.26,52.27,45766.0,51.644,51.6538,51.6045,51.6143,45766.0
2025-03-05 13:30:00,52.26,52.31,52.22,52.23,266417.0,51.6045,51.6538,51.565,51.5748,266417.0
2025-03-05 13:35:00,52.25,52.26,52.2,52.25,93830.0,51.5946,51.6045,51.5452,51.5946,93830.0
2025-03-05 13:40:00,52.24,52.25,52.2,52.21,58693.0,51.5847,51.5946,51.5452,51.5551,58693.0
2025-03-05 13:45:00,52.21,52.3,52.21,52.3,42295.0,51.5551,51.644,51.5551,51.644,42295.0
2025-03-05 13:50:00,52.3,52.33,52.29,52.33,190860.0,51.644,51.6736,51.6341,51.6736,190860.0
2025-03-05 13:55:00,52.33,52.38,52.33,52.38,72162.0,51.6736,51.723,51.6736,51.723,72162.0
2025-03-05 14:00:00,52.38,52.43,52.36,52.43,85826.0,51.723,51.7723,51.7032,51.7723,85826.0
2025-03-05 14:05:00,52.42,52.51,52.41,52.51,142288.0,51.7624,51.8513,51.7526,51.8513,142288.0
2025-03-05 14:10:00,52.5,52.54,52.48,52.53,110119.0,51.8414,51.8809,51.8217,51.8711,110119.0
2025-03-05 14:15:00,52.53,52.54,52.46,52.48,727913.0,51.8711,51.8809,51.8019,51.8217,727913.0
2025-03-05 14:20:00,52.48,52.54,52.46,52.53,123887.0,51.8217,51.8809,51.8019,51.8711,123887.0
2025-03-05 14:25:00,52.54,52.54,52.49,52.49,93424.0,51.8809,51.8809,51.8316,51.8316,93424.0
2025-03-05 14:30:00,52.5,52.53,52.49,52.52,123545.0,51.8414,51.8711,51.8316,51.8612,123545.0
2025-03-05 14:35:00,52.52,52.54,52.48,52.52,176168.0,51.8612,51.8809,51.8217,51.8612,176168.0
2025-03-05 14:40:00,52.51,52.55,52.5,52.52,63968.0,51.8513,51.8908,51.8414,51.8612,63968.0
2025-03-05 14:45:00,52.52,52.56,52.5,52.55,303826.0,51.8612,51.9007,51.8414,51.8908,303826.0
2025-03-05 14:50:00,52.56,52.58,52.53,52.57,61855.0,51.9007,51.9204,51.8711,51.9106,61855.0
2025-03-05 14:55:00,52.57,52.6,52.54,52.55,56747.0,51.9106,51.9402,51.8809,51.8908,56747.0
2025-03-05 15:00:00,52.55,52.63,52.54,52.61,113163.0,51.8908,51.9698,51.8809,51.9501,113163.0
2025-03-05 15:05:00,52.61,52.61,52.58,52.6,110817.0,51.9501,51.9501,51.9204,51.9402,110817.0
2025-03-05 15:10:00,52.6,52.6,52.57,52.6,68033.0,51.9402,51.9402,51.9106,51.9402,68033.0
2025-03-05 15:15:00,52.59,52.61,52.5,52.55,155959.0,51.9303,51.9501,51.8414,51.8908,155959.0
2025-03-05 15:20:00,52.55,52.58,52.51,52.54,216874.0,51.8908,51.9204,51.8513,51.8809,216874.0
2025-03-05 15:25:00,52.54,52.6,52.53,52.59,149476.0,51.8809,51.9402,51.8711,51.9303,149476.0
2025-03-05 15:30:00,52.58,52.58,52.52,52.55,163166.0,51.9204,51.9204,51.8612,51.8908,163166.0
2025-03-05 15:35:00,52.55,52.57,52.53,52.57,160695.0,51.8908,51.9106,51.8711,51.9106,160695.0
2025-03-05 15:40:00,52.57,52.6,52.55,52.6,179448.0,51.9106,51.9402,51.8908,51.9402,179448.0
2025-03-05 15:45:00,52.6,52.6,52.56,52.58,161950.0,51.9402,51.9402,51.9007,51.9204,161950.0
2025-03-05 15:50:00,52.58,52.59,52.51,52.58,403210.0,51.9204,51.9303,51.8513,51.9204,403210.0
2025-03-05 15:55:00,52.58,52.58,52.53,52.54,397505.0,51.9204,51.9204,51.8711,51.8809,397505.0
2025-03-06 09:30:00,52.22,52.26,52.18,52.21,520928.0,51.565,51.6045,51.5255,51.5551,520928.0
2025-03-06 09:35:00,52.2,52.24,52.13,52.22,416137.0,51.5452,51.5847,51.4761,51.565,416137.0
2025-03-06 09:40:00,52.22,52.31,52.21,52.26,266187.0,51.565,51.6538,51.5551,51.6045,266187.0
2025-03-06 09:45:00,52.26,52.35,52.25,52.34,347368.0,51.6045,51.6933,51.5946,51.6835,347368.0
2025-03-06 09:50:00,52.34,52.42,52.33,52.35,127079.0,51.6835,51.7624,51.6736,51.6933,127079.0
2025-03-06 09:55:00,52.34,52.36,52.29,52.32,71837.0,51.6835,51.7032,51.6341,51.6637,71837.0
2025-03-06 10:00:00,52.32,52.46,52.3,52.46,282741.0,51.6637,51.8019,51.644,51.8019,282741.0
2025-03-06 10:05:00,52.44,52.52,52.44,52.49,142658.0,51.7822,51.8612,51.7822,51.8316,142658.0
2025-03-06 10:10:00,52.48,52.5,52.46,52.47,171111.0,51.8217,51.8414,51.8019,51.8118,171111.0
2025-03-06 10:15:00,52.47,52.48,52.42,52.44,190475.0,51.8118,51.8217,51.7624,51.7822,190475.0
2025-03-06 10:20:00,52.44,52.49,52.42,52.43,110353.0,51.7822,51.8316,51.7624,51.7723,110353.0
2025-03-06 10:25:00,52.43,52.49,52.38,52.48,62468.0,51.7723,51.8316,51.723,51.8217,62468.0
2025-03-06 10:30:00,52.47,52.48,52.42,52.48,80220.0,51.8118,51.8217,51.7624,51.8217,80220.0
2025-03-06 10:35:00,52.47,52.54,52.45,52.54,78333.0,51.8118,51.8809,51.7921,51.8809,78333.0
2025-03-06 10:40:00,52.54,52.55,52.48,52.52,50292.0,51.8809,51.8908,51.8217,51.8612,50292.0
2025-03-06 10:45:00,52.51,52.53,52.45,52.46,79246.0,51.8513,51.8711,51.7921,51.8019,79246.0
2025-03-06 10:50:00,52.45,52.46,52.4,52.41,112864.0,51.7921,51.8019,51.7427,51.7526,112864.0
2025-03-06 10:55:00,52.42,52.48,52.41,52.48,60882.0,51.7624,51.8217,51.7526,51.8217,60882.0
2025-03-06 11:00:00,52.48,52.57,52.48,52.54,70824.0,51.8217,51.9106,51.8217,51.8809,70824.0
2025-03-06 11:05:00,52.54,52.58,52.52,52.57,84182.0,51.8809,51.9204,51.8612,51.9106,84182.0
2025-03-06 11:10:00,52.58,52.59,52.54,52.55,64267.0,51.9204,51.9303,51.8809,51.8908,64267.0
2025-03-06 11:15:00,52.56,52.61,52.55,52.6,123563.0,51.9007,51.9501,51.8908,51.9402,123563.0
2025-03-06 11:20:00,52.59,52.6,52.53,52.57,84414.0,51.9303,51.9402,51.8711,51.9106,84414.0
2025-03-06 11:25:00,52.57,52.62,52.48,52.56,348890.0,51.9106,51.9599,51.8217,51.9007,348890.0
2025-03-06 11:30:00,52.56,52.6,52.46,52.49,130020.0,51.9007,51.9402,51.8019,51.8316,130020.0
2025-03-06 11:35:00,52.49,52.5,52.34,52.35,95998.0,51.8316,51.8414,51.6835,51.6933,95998.0
2025-03-06 11:40:00,52.35,52.37,52.32,52.35,4890561.0,51.6933,51.7131,51.6637,51.6933,4890561.0
2025-03-06 11:45:00,52.36,52.39,52.34,52.35,63979.0,51.7032,51.7328,51.6835,51.6933,63979.0
2025-03-06 11:50:00,52.35,52.35,52.23,52.27,158449.0,51.6933,51.6933,51.5748,51.6143,158449.0
2025-03-06 11:55:00,52.27,52.27,52.21,52.22,64415.0,51.6143,51.6143,51.5551,51.565,64415.0
2025-03-06 12:00:00,52.21,52.26,52.16,52.17,254722.0,51.5551,51.6045,51.5057,51.5156,254722.0
2025-03-06 12:05:00,52.17,52.19,52.11,52.19,304104.0,51.5156,51.5353,51.4563,51.5353,304104.0
2025-03-06 12:10:00,52.19,52.21,52.15,52.15,239930.0,51.5353,51.5551,51.4958,51.4958,239930.0
2025-03-06 12:15:00,52.15,52.21,52.13,52.2,206304.0,51.4958,51.5551,51.4761,51.5452,206304.0
2025-03-06 12:20:00,52.19,52.28,52.19,52.22,145836.0,51.5353,51.6242,51.5353,51.565,145836.0
2025-03-06 12:25:00,52.22,52.22,52.14,52.19,222431.0,51.565,51.565,51.486,51.5353,222431.0
2025-03-06 12:30:00,52.18,52.24,52.16,52.19,306633.0,51.5255,51.5847,51.5057,51.5353,306633.0
2025-03-06 12:35:00,52.19,52.2,52.13,52.14,62430.0,51.5353,51.5452,51.4761,51.486,62430.0
2025-03-06 12:40:00,52.13,52.19,52.13,52.14,184695.0,51.4761,51.5353,51.4761,51.486,184695.0
2025-03-06 12:45:00,52.13,52.14,52.05,52.06,65307.0,51.4761,51.486,51.3971,51.407,65307.0
2025-03-06 12:50:00,52.06,52.08,52.03,52.08,150446.0,51.407,51.4267,51.3773,51.4267,150446.0
2025-03-06 12:55:00,52.07,52.17,52.07,52.14,187603.0,51.4168,51.5156,51.4168,51.486,187603.0
2025-03-06 13:00:00,52.14,52.16,52.11,52.13,63712.0,51.486,51.5057,51.4563,51.4761,63712.0
2025-03-06 13:05:00,52.14,52.16,52.11,52.12,197023.0,51.486,51.5057,51.4563,51.4662,197023.0
2025-03-06 13:10:00,52.13,52.17,52.1,52.16,104469.0,51.4761,51.5156,51.4465,51.5057,104469.0
2025-03-06 13:15:00,52.16,52.24,52.16,52.23,45210.0,51.5057,51.5847,51.5057,51.5748,45210.0
2025-03-06 13:20:00,52.22,52.24,52.2,52.23,133818.0,51.565,51.5847,51.5452,51.5748,133818.0
2025-03-06 13:25:00,52.22,52.23,52.14,52.14,53183.0,51.565,51.5748,51.486,51.486,53183.0
2025-03-06 13:30:00,52.15,52.18,52.12,52.16,189226.0,51.4958,51.5255,51.4662,51.5057,189226.0
2025-03-06 13:35:00,52.15,52.18,52.07,52.08,85841.0,51.4958,51.5255,51.4168,51.4267,85841.0
2025-03-06 13:40:00,52.08,52.08,52.0,52.03,192556.0,51.4267,51.4267,51.3477,51.3773,192556.0
2025-03-06 13:45:00,52.02,52.1,52.01,52.09,102034.0,51.3675,51.4465,51.3576,51.4366,102034.0
2025-03-06 13:50:00,52.08,52.13,52.07,52.09,50703.0,51.4267,51.4761,51.4168,51.4366,50703.0
2025-03-06 13:55:00,52.1,52.11,52.07,52.1,145660.0,51.4465,51.4563,51.4168,51.4465,145660.0
2025-03-06 14:00:00,52.1,52.11,52.04,52.06,155975.0,51.4465,51.4563,51.3872,51.407,155975.0
2025-03-06 14:05:00,52.06,52.09,52.05,52.07,51125.0,51.407,51.4366,51.3971,51.4168,51125.0
2025-03-06 14:10:00,52.07,52.11,52.05,52.08,67996.0,51.4168,51.4563,51.3971,51.4267,67996.0
2025-03-06 14:15:00,52.08,52.1,52.02,52.03,178299.0,51.4267,51.4465,51.3675,51.3773,178299.0
2025-03-06 14:20:00,52.04,52.07,52.02,52.07,129162.0,51.3872,51.4168,51.3675,51.4168,129162.0
2025-03-06 14:25:00,52.06,52.06,51.98,52.0,145234.0,51.407,51.407,51.328,51.3477,145234.0
2025-03-06 14:30:00,52.01,52.05,51.98,52.02,213093.0,51.3576,51.3971,51.328,51.3675,213093.0
2025-03-06 14:35:00,52.02,52.06,52.01,52.05,685455.0,51.3675,51.407,51.3576,51.3971,685455.0
2025-03-06 14:40:00,52.05,52.14,52.04,52.12,298279.0,51.3971,51.486,51.3872,51.4662,298279.0
2025-03-06 14:45:00,52.11,52.24,52.11,52.23,465257.0,51.4563,51.5847,51.4563,51.5748,465257.0
2025-03-06 14:50:00,52.23,52.31,52.22,52.25,412352.0,51.5748,51.6538,51.565,51.5946,412352.0
2025-03-06 14:55:00,52.24,52.25,52.06,52.08,428089.0,51.5847,51.5946,51.407,51.4267,428089.0
2025-03-06 15:00:00,52.08,52.16,52.04,52.15,1081613.0,51.4267,51.5057,51.3872,51.4958,1081613.0
2025-03-06 15:05:00,52.15,52.18,52.13,52.16,334437.0,51.4958,51.5255,51.4761,51.5057,334437.0
2025-03-06 15:10:00,52.16,52.19,52.14,52.18,411877.0,51.5057,51.5353,51.486,51.5255,411877.0
2025-03-06 15:15:00,52.18,52.2,52.15,52.19,167711.0,51.5255,51.5452,51.4958,51.5353,167711.0
2025-03-06 15:20:00,52.19,52.2,52.09,52.11,349701.0,51.5353,51.5452,51.4366,51.4563,349701.0
2025-03-06 15:25:00,52.11,52.17,52.1,52.16,323534.0,51.4563,51.5156,51.4465,51.5057,323534.0
2025-03-06 15:30:00,52.17,52.24,52.15,52.17,329669.0,51.5156,51.5847,51.4958,51.5156,329669.0
2025-03-06 15:35:00,52.16,52.2,52.12,52.14,108325.0,51.5057,51.5452,51.4662,51.486,108325.0
2025-03-06 15:40:00,52.13,52.14,52.05,52.07,130293.0,51.4761,51.486,51.3971,51.4168,130293.0
2025-03-06 15:45:00,52.06,52.11,52.05,52.11,186235.0,51.407,51.4563,51.3971,51.4563,186235.0
2025-03-06 15:50:00,52.12,52.14,52.08,52.1,124267.0,51.4662,51.486,51.4267,51.4465,124267.0
2025-03-06 15:55:00,52.1,52.11,52.02,52.03,349561.0,51.4465,51.4563,51.3675,51.3773,349561.0
2025-03-07 09:30:00,52.11,52.19,52.1,52.16,233366.0,51.4563,51.5353,51.4465,51.5057,233366.0
2025-03-07 09:35:00,52.17,52.23,52.13,52.17,71605.0,51.5156,51.5748,51.4761,51.5156,71605.0
2025-03-07 09:40:00,52.17,52.3,52.16,52.25,487137.0,51.5156,51.644,51.5057,51.5946,487137.0
2025-03-07 09:45:00,52.25,52.34,52.24,52.33,343273.0,51.5946,51.6835,51.5847,51.6736,343273.0
2025-03-07 09:50:00,52.33,52.37,52.33,52.36,117555.0,51.6736,51.7131,51.6736,51.7032,117555.0
2025-03-07 09:55:00,52.35,52.38,52.31,52.33,180868.0,51.6933,51.723,51.6538,51.6736,180868.0
2025-03-07 10:00:00,52.31,52.36,52.26,52.36,176749.0,51.6538,51.7032,51.6045,51.7032,176749.0
2025-03-07 10:05:00,52.35,52.36,52.28,52.31,204225.0,51.6933,51.7032,51.6242,51.6538,204225.0
2025-03-07 10:10:00,52.3,52.32,52.28,52.29,113996.0,51.644,51.6637,51.6242,51.6341,113996.0
2025-03-07 10:15:00,52.29,52.29,52.23,52.24,73595.0,51.6341,51.6341,51.5748,51.5847,73595.0
2025-03-07 10:20:00,52.23,52.33,52.23,52.32,64132.0,51.5748,51.6736,51.5748,51.6637,64132.0
2025-03-07 10:25:00,52.31,52.31,52.25,52.28,296156.0,51.6538,51.6538,51.5946,51.6242,296156.0
2025-03-07 10:30:00,52.27,52.27,52.15,52.16,119981.0,51.6143,51.6143,51.4958,51.5057,119981.0
2025-03-07 10:35:00,52.16,52.16,52.08,52.09,137908.0,51.5057,51.5057,51.4267,51.4366,137908.0
2025-03-07 10:40:00,52.08,52.12,52.04,52.12,70427.0,51.4267,51.4662,51.3872,51.4662,70427.0
2025-03-07 10:45:00,52.11,52.44,52.1,52.43,813297.0,51.4563,51.7822,51.4465,51.7723,813297.0
2025-03-07 10:50:00,52.42,52.42,52.24,52.3,133069.0,51.7624,51.7624,51.5847,51.644,133069.0
2025-03-07 10:55:00,52.31,52.36,52.27,52.33,164302.0,51.6538,51.7032,51.6143,51.6736,164302.0
2025-03-07 11:00:00,52.32,52.35,52.29,52.32,131491.0,51.6637,51.6933,51.6341,51.6637,131491.0
2025-03-07 11:05:00,52.32,52.33,52.27,52.27,64684.0,51.6637,51.6736,51.6143,51.6143,64684.0
2025-03-07 11:10:00,52.27,52.31,52.25,52.3,62761.0,51.6143,51.6538,51.5946,51.644,62761.0
2025-03-07 11:15:00,52.3,52.31,52.23,52.23,145232.0,51.644,51.6538,51.5748,51.5748,145232.0
2025-03-07 11:20:00,52.24,52.26,52.2,52.21,57034.0,51.5847,51.6045,51.5452,51.5551,57034.0
2025-03-07 11:25:00,52.2,52.2,52.11,52.13,104201.0,51.5452,51.5452,51.4563,51.4761,104201.0
2025-03-07 11:30:00,52.13,52.14,52.08,52.13,60970.0,51.4761,51.486,51.4267,51.4761,60970.0
2025-03-07 11:35:00,52.13,52.15,52.09,52.11,39003.0,51.4761,51.4958,51.4366,51.4563,39003.0
2025-03-07 11:40:00,52.11,52.12,52.03,52.09,139327.0,51.4563,51.4662,51.3773,51.4366,139327.0
2025-03-07 11:45:00,52.09,52.1,52.06,52.08,73952.0,51.4366,51.4465,51.407,51.4267,73952.0
2025-03-07 11:50:00,52.08,52.08,52.03,52.07,124402.0,51.4267,51.4267,51.3773,51.4168,124402.0
2025-03-07 11:55:00,52.07,52.12,52.05,52.11,73160.0,51.4168,51.4662,51.3971,51.4563,73160.0
2025-03-07 12:00:00,52.11,52.21,52.11,52.13,189811.0,51.4563,51.5551,51.4563,51.4761,189811.0
2025-03-07 12:05:00,52.13,52.16,52.04,52.06,206070.0,51.4761,51.5057,51.3872,51.407,206070.0
2025-03-07 12:10:00,52.06,52.08,52.01,52.07,121689.0,51.407,51.4267,51.3576,51.4168,121689.0
2025-03-07 12:15:00,52.07,52.07,51.99,52.01,143690.0,51.4168,51.4168,51.3378,51.3576,143690.0
2025-03-07 12:20:00,52.02,52.12,52.01,52.12,55070.0,51.3675,51.4662,51.3576,51.4662,55070.0
2025-03-07 12:25:00,52.11,52.15,52.1,52.14,47948.0,51.4563,51.4958,51.4465,51.486,47948.0
2025-03-07 12:30:00,52.14,52.21,52.09,52.21,137734.0,51.486,51.5551,51.4366,51.5551,137734.0
2025-03-07 12:35:00,52.2,52.25,52.17,52.2,87127.0,51.5452,51.5946,51.5156,51.5452,87127.0
2025-03-07 12:40:00,52.19,52.28,52.19,52.28,100790.0,51.5353,51.6242,51.5353,51.6242,100790.0
2025-03-07 12:45:00,52.28,52.32,52.27,52.29,111922.0,51.6242,51.6637,51.6143,51.6341,111922.0
2025-03-07 12:50:00,52.29,52.36,52.28,52.35,97665.0,51.6341,51.7032,51.6242,51.6933,97665.0
2025-03-07 12:55:00,52.34,52.35,52.2,52.24,116083.0,51.6835,51.6933,51.5452,51.5847,116083.0
2025-03-07 13:00:00,52.24,52.34,52.23,52.33,99075.0,51.5847,51.6835,51.5748,51.6736,99075.0
2025-03-07 13:05:00,52.33,52.38,52.31,52.32,146124.0,51.6736,51.723,51.6538,51.6637,146124.0
2025-03-07 13:10:00,52.31,52.35,52.27,52.35,116138.0,51.6538,51.6933,51.6143,51.6933,116138.0
2025-03-07 13:15:00,52.34,52.36,52.32,52.35,184468.0,51.6835,51.7032,51.6637,51.6933,184468.0
2025-03-07 13:20:00,52.35,52.38,52.29,52.31,126795.0,51.6933,51.723,51.6341,51.6538,126795.0
2025-03-07 13:25:00,52.3,52.32,52.27,52.28,125737.0,51.644,51.6637,51.6143,51.6242,125737.0
2025-03-07 13:30:00,52.28,52.31,52.26,52.3,130528.0,51.6242,51.6538,51.6045,51.644,130528.0
2025-03-07 13:35:00,52.29,52.41,52.28,52.39,73794.0,51.6341,51.7526,51.6242,51.7328,73794.0
2025-03-07 13:40:00,52.4,52.42,52.36,52.41,64326.0,51.7427,51.7624,51.7032,51.7526,64326.0
2025-03-07 13:45:00,52.41,52.44,52.4,52.41,142579.0,51.7526,51.7822,51.7427,51.7526,142579.0
2025-03-07 13:50:00,52.42,52.46,52.39,52.45,76865.0,51.7624,51.8019,51.7328,51.7921,76865.0
2025-03-07 13:55:00,52.45,52.47,52.42,52.47,80224.0,51.7921,51.8118,51.7624,51.8118,80224.0
2025-03-07 14:00:00,52.46,52.51,52.45,52.49,35474.0,51.8019,51.8513,51.7921,51.8316,35474.0
2025-03-07 14:05:00,52.48,52.49,52.41,52.42,111375.0,51.8217,51.8316,51.7526,51.7624,111375.0
2025-03-07 14:10:00,52.43,52.47,52.43,52.46,94593.0,51.7723,51.8118,51.7723,51.8019,94593.0
2025-03-07 14:15:00,52.46,52.51,52.45,52.51,59768.0,51.8019,51.8513,51.7921,51.8513,59768.0
2025-03-07 14:20:00,52.51,52.58,52.5,52.55,94359.0,51.8513,51.9204,51.8414,51.8908,94359.0
2025-03-07 14:25:00,52.55,52.56,52.51,52.54,81234.0,51.8908,51.9007,51.8513,51.8809,81234.0
2025-03-07 14:30:00,52.54,52.57,52.52,52.54,95534.0,51.8809,51.9106,51.8612,51.8809,95534.0
2025-03-07 14:35:00,52.55,52.56,52.49,52.54,69988.0,51.8908,51.9007,51.8316,51.8809,69988.0
2025-03-07 14:40:00,52.54,52.56,52.5,52.51,131343.0,51.8809,51.9007,51.8414,51.8513,131343.0
2025-03-07 14:45:00,52.5,52.51,52.46,52.46,98554.0,51.8414,51.8513,51.8019,51.8019,98554.0
2025-03-07 14:50:00,52.46,52.5,52.45,52.5,51903.0,51.8019,51.8414,51.7921,51.8414,51903.0
2025-03-07 14:55:00,52.49,52.53,52.47,52.49,115903.0,51.8316,51.8711,51.8118,51.8316,115903.0
2025-03-07 15:00:00,52.49,52.5,52.46,52.47,216539.0,51.8316,51.8414,51.8019,51.8118,216539.0
2025-03-07 15:05:00,52.47,52.54,52.46,52.54,97874.0,51.8118,51.8809,51.8019,51.8809,97874.0
2025-03-07 15:10:00,52.54,52.55,52.52,52.53,151533.0,51.8809,51.8908,51.8612,51.8711,151533.0
2025-03-07 15:15:00,52.52,52.59,52.48,52.58,114347.0,51.8612,51.9303,51.8217,51.9204,114347.0
2025-03-07 15:20:00,52.58,52.58,52.53,52.55,446168.0,51.9204,51.9204,51.8711,51.8908,446168.0
2025-03-07 15:25:00,52.55,52.58,52.54,52.56,477441.0,51.8908,51.9204,51.8809,51.9007,477441.0
2025-03-07 15:30:00,52.56,52.58,52.55,52.56,183969.0,51.9007,51.9204,51.8908,51.9007,183969.0
2025-03-07 15:35:00,52.56,52.57,52.43,52.46,223801.0,51.9007,51.9106,51.7723,51.8019,223801.0
2025-03-07 15:40:00,52.44,52.51,52.43,52.51,291405.0,51.7822,51.8513,51.7723,51.8513,291405.0
2025-03-07 15:45:00,52.5,52.57,52.5,52.57,137747.0,51.8414,51.9106,51.8414,51.9106,137747.0
2025-03-07 15:50:00,52.58,52.58,52.52,52.58,231443.0,51.9204,51.9204,51.8612,51.9204,231443.0
2025-03-07 15:55:00,52.59,52.63,52.57,52.57,274147.0,51.9303,51.9698,51.9106,51.9106,274147.0
2025-03-10 09:30:00,51.78,51.83,51.73,51.77,368997.0,51.1305,51.1799,51.0811,51.1206,368997.0
2025-03-10 09:35:00,51.77,51.89,51.77,51.88,125206.0,51.1206,51.2391,51.1206,51.2292,125206.0
2025-03-10 09:40:00,51.87,51.92,51.85,51.89,79559.0,51.2193,51.2687,51.1996,51.2391,79559.0
2025-03-10 09:45:00,51.89,51.9,51.79,51.82,77191.0,51.2391,51.249,51.1404,51.17,77191.0
2025-03-10 09:50:00,51.82,51.84,51.75,51.77,221798.0,51.17,51.1897,51.1009,51.1206,221798.0
2025-03-10 09:55:00,51.77,51.83,51.76,51.78,47042.0,51.1206,51.1799,51.1107,51.1305,47042.0
2025-03-10 10:00:00,51.77,51.77,51.67,51.68,230831.0,51.1206,51.1206,51.0219,51.0317,230831.0
2025-03-10 10:05:00,51.68,51.73,51.67,51.69,135308.0,51.0317,51.0811,51.0219,51.0416,135308.0
2025-03-10 10:10:00,51.7,51.74,51.69,51.71,171927.0,51.0515,51.091,51.0416,51.0614,171927.0
2025-03-10 10:15:00,51.71,51.73,51.64,51.66,206365.0,51.0614,51.0811,50.9922,51.012,206365.0
2025-03-10 10:20:00,51.66,51.68,51.6,51.66,200724.0,51.012,51.0317,50.9527,51.012,200724.0
2025-03-10 10:25:00,51.67,51.68,51.6,51.61,62530.0,51.0219,51.0317,50.9527,50.9626,62530.0
2025-03-10 10:30:00,51.61,51.64,51.53,51.54,144272.0,50.9626,50.9922,50.8836,50.8935,144272.0
2025-03-10 10:35:00,51.53,51.61,51.51,51.57,130569.0,50.8836,50.9626,50.8639,50.9231,130569.0
2025-03-10 10:40:00,51.57,51.61,51.55,51.56,119083.0,50.9231,50.9626,50.9034,50.9132,119083.0
2025-03-10 10:45:00,51.57,51.63,51.53,51.56,145386.0,50.9231,50.9824,50.8836,50.9132,145386.0
2025-03-10 10:50:00,51.58,51.59,51.54,51.55,147781.0,50.933,50.9429,50.8935,50.9034,147781.0
2025-03-10 10:55:00,51.55,51.59,51.53,51.59,104660.0,50.9034,50.9429,50.8836,50.9429,104660.0
2025-03-10 11:00:00,51.59,51.66,51.59,51.62,123049.0,50.9429,51.012,50.9429,50.9725,123049.0
2025-03-10 11:05:00,51.62,51.65,51.59,51.63,236525.0,50.9725,51.0021,50.9429,50.9824,236525.0
2025-03-10 11:10:00,51.63,51.67,51.6,51.67,103209.0,50.9824,51.0219,50.9527,51.0219,103209.0
2025-03-10 11:15:00,51.66,51.68,51.63,51.64,167074.0,51.012,51.0317,50.9824,50.9922,167074.0
2025-03-10 11:20:00,51.63,51.69,51.62,51.68,120185.0,50.9824,51.0416,50.9725,51.0317,120185.0
2025-03-10 11:25:00,51.67,51.69,51.65,51.68,38544.0,51.0219,51.0416,51.0021,51.0317,38544.0
2025-03-10 11:30:00,51.68,51.71,51.66,51.69,105411.0,51.0317,51.0614,51.012,51.0416,105411.0
2025-03-10 11:35:00,51.68,51.72,51.63,51.63,72223.0,51.0317,51.0712,50.9824,50.9824,72223.0
2025-03-10 11:40:00,51.63,51.65,51.52,51.54,208410.0,50.9824,51.0021,50.8737,50.8935,208410.0
2025-03-10 11:45:00,51.54,51.63,51.54,51.6,65666.0,50.8935,50.9824,50.8935,50.9527,65666.0
2025-03-10 11:50:00,51.61,51.64,51.58,51.62,99268.0,50.9626,50.9922,50.933,50.9725,99268.0
2025-03-10 11:55:00,51.62,51.62,51.55,51.57,106915.0,50.9725,50.9725,50.9034,50.9231,106915.0
2025-03-10 12:00:00,51.56,51.6,51.55,51.55,112127.0,50.9132,50.9527,50.9034,50.9034,112127.0
2025-03-10 12:05:00,51.55,51.58,51.52,51.52,201120.0,50.9034,50.933,50.8737,50.8737,201120.0
2025-03-10 12:10:00,51.53,51.59,51.52,51.59,110267.0,50.8836,50.9429,50.8737,50.9429,110267.0
2025-03-10 12:15:00,51.59,51.59,51.49,51.51,154726.0,50.9429,50.9429,50.8441,50.8639,154726.0
2025-03-10 12:20:00,51.51,51.54,51.49,51.51,75879.0,50.8639,50.8935,50.8441,50.8639,75879.0
2025-03-10 12:25:00,51.52,51.55,51.51,51.53,340912.0,50.8737,50.9034,50.8639,50.8836,340912.0
2025-03-10 12:30:00,51.54,51.63,51.54,51.61,98963.0,50.8935,50.9824,50.8935,50.9626,98963.0
2025-03-10 12:35:00,51.61,51.61,51.51,51.51,157202.0,50.9626,50.9626,50.8639,50.8639,157202.0
2025-03-10 12:40:00,51.51,51.54,51.5,51.52,68425.0,50.8639,50.8935,50.854,50.8737,68425.0
2025-03-10 12:45:00,51.51,51.53,51.48,51.5,1833079.0,50.8639,50.8836,50.8342,50.854,1833079.0
2025-03-10 12:50:00,51.5,51.54,51.49,51.53,79930.0,50.854,50.8935,50.8441,50.8836,79930.0
2025-03-10 12:55:00,51.52,51.53,51.49,51.5,72737.0,50.8737,50.8836,50.8441,50.854,72737.0
2025-03-10 13:00:00,51.5,51.51,51.44,51.45,113829.0,50.854,50.8639,50.7947,50.8046,113829.0
2025-03-10 13:05:00,51.45,51.47,51.44,51.44,118472.0,50.8046,50.8244,50.7947,50.7947,118472.0
2025-03-10 13:10:00,51.43,51.46,51.4,51.46,202914.0,50.7849,50.8145,50.7552,50.8145,202914.0
2025-03-10 13:15:00,51.46,51.46,51.43,51.45,52397.0,50.8145,50.8145,50.7849,50.8046,52397.0
2025-03-10 13:20:00,51.45,51.51,51.45,51.5,111467.0,50.8046,50.8639,50.8046,50.854,111467.0
2025-03-10 13:25:00,51.48,51.49,51.44,51.45,72655.0,50.8342,50.8441,50.7947,50.8046,72655.0
2025-03-10 13:30:00,51.44,51.45,51.41,51.42,64523.0,50.7947,50.8046,50.7651,50.775,64523.0
2025-03-10 13:35:00,51.41,51.43,51.37,51.41,74400.0,50.7651,50.7849,50.7256,50.7651,74400.0
2025-03-10 13:40:00,51.4,51.41,51.38,51.39,44458.0,50.7552,50.7651,50.7355,50.7454,44458.0
2025-03-10 13:45:00,51.39,51.4,51.36,51.36,81081.0,50.7454,50.7552,50.7157,50.7157,81081.0
2025-03-10 13:50:00,51.37,51.38,51.3,51.32,220753.0,50.7256,50.7355,50.6565,50.6762,220753.0
2025-03-10 13:55:00,51.31,51.32,51.26,51.27,121010.0,50.6664,50.6762,50.617,50.6269,121010.0
2025-03-10 14:00:00,51.26,51.27,51.23,51.24,112035.0,50.617,50.6269,50.5874,50.5973,112035.0
2025-03-10 14:05:00,51.24,51.25,51.18,51.22,171682.0,50.5973,50.6071,50.538,50.5775,171682.0
2025-03-10 14:10:00,51.23,51.38,51.23,51.26,495476.0,50.5874,50.7355,50.5874,50.617,495476.0
2025-03-10 14:15:00,51.26,51.29,51.23,51.23,104962.0,50.617,50.6466,50.5874,50.5874,104962.0
2025-03-10 14:20:00,51.23,51.26,51.23,51.26,125096.0,50.5874,50.617,50.5874,50.617,125096.0
2025-03-10 14:25:00,51.25,51.26,51.19,51.21,133729.0,50.6071,50.617,50.5479,50.5676,133729.0
2025-03-10 14:30:00,51.21,51.24,51.2,51.22,102299.0,50.5676,50.5973,50.5578,50.5775,102299.0
2025-03-10 14:35:00,51.22,51.22,51.19,51.21,651795.0,50.5775,50.5775,50.5479,50.5676,651795.0
2025-03-10 14:40:00,51.2,51.22,51.16,51.2,117683.0,50.5578,50.5775,50.5183,50.5578,117683.0
2025-03-10 14:45:00,51.21,51.23,51.19,51.2,178574.0,50.5676,50.5874,50.5479,50.5578,178574.0
2025-03-10 14:50:00,51.2,51.21,51.15,51.15,197524.0,50.5578,50.5676,50.5084,50.5084,197524.0
2025-03-10 14:55:00,51.16,51.16,51.11,51.12,137401.0,50.5183,50.5183,50.4689,50.4788,137401.0
2025-03-10 15:00:00,51.12,51.15,51.06,51.08,141319.0,50.4788,50.5084,50.4195,50.4393,141319.0
2025-03-10 15:05:00,51.08,51.11,51.03,51.05,244142.0,50.4393,50.4689,50.3899,50.4096,244142.0
2025-03-10 15:10:00,51.05,51.14,51.02,51.14,211426.0,50.4096,50.4985,50.38,50.4985,211426.0
2025-03-10 15:15:00,51.13,51.23,51.12,51.23,218813.0,50.4886,50.5874,50.4788,50.5874,218813.0
2025-03-10 15:20:00,51.22,51.29,51.21,51.28,203303.0,50.5775,50.6466,50.5676,50.6367,203303.0
2025-03-10 15:25:00,51.29,51.37,51.28,51.29,175422.0,50.6466,50.7256,50.6367,50.6466,175422.0
2025-03-10 15:30:00,51.28,51.39,51.28,51.39,216655.0,50.6367,50.7454,50.6367,50.7454,216655.0
2025-03-10 15:35:00,51.38,51.4,51.28,51.33,206751.0,50.7355,50.7552,50.6367,50.6861,206751.0
2025-03-10 15:40:00,51.33,51.34,51.26,51.27,205714.0,50.6861,50.696,50.617,50.6269,205714.0
2025-03-10 15:45:00,51.27,51.35,51.27,51.33,126307.0,50.6269,50.7059,50.6269,50.6861,126307.0
2025-03-10 15:50:00,51.34,51.42,51.34,51.37,211640.0,50.696,50.775,50.696,50.7256,211640.0
2025-03-10 15:55:00,51.37,51.41,51.35,51.38,193908.0,50.7256,50.7651,50.7059,50.7355,193908.0
2025-03-11 09:30:00,51.46,51.49,51.38,51.38,220125.0,50.8145,50.8441,50.7355,50.7355,220125.0
2025-03-11 09:35:00,51.38,51.47,51.37,51.45,126013.0,50.7355,50.8244,50.7256,50.8046,126013.0
2025-03-11 09:40:00,51.45,51.49,51.37,51.47,117384.0,50.8046,50.8441,50.7256,50.8244,117384.0
2025-03-11 09:45:00,51.47,51.49,51.41,51.48,115219.0,50.8244,50.8441,50.7651,50.8342,115219.0
2025-03-11 09:50:00,51.48,51.49,51.35,51.36,62397.0,50.8342,50.8441,50.7059,50.7157,62397.0
2025-03-11 09:55:00,51.36,51.39,51.34,51.39,101936.0,50.7157,50.7454,50.696,50.7454,101936.0
2025-03-11 10:00:00,51.38,51.47,51.17,51.19,604033.0,50.7355,50.8244,50.5281,50.5479,604033.0
2025-03-11 10:05:00,51.17,51.33,51.17,51.32,204154.0,50.5281,50.6861,50.5281,50.6762,204154.0
2025-03-11 10:10:00,51.32,51.32,51.16,51.21,225200.0,50.6762,50.6762,50.5183,50.5676,225200.0
2025-03-11 10:15:00,51.2,51.26,51.14,51.2,175367.0,50.5578,50.617,50.4985,50.5578,175367.0
2025-03-11 10:20:00,51.2,51.24,51.1,51.12,207173.0,50.5578,50.5973,50.459,50.4788,207173.0
2025-03-11 10:25:00,51.12,51.13,51.03,51.04,145241.0,50.4788,50.4886,50.3899,50.3998,145241.0
2025-03-11 10:30:00,51.04,51.13,51.03,51.04,124682.0,50.3998,50.4886,50.3899,50.3998,124682.0
2025-03-11 10:35:00,51.05,51.07,50.93,50.95,141236.0,50.4096,50.4294,50.2911,50.3109,141236.0
2025-03-11 10:40:00,50.96,51.05,50.92,51.02,144841.0,50.3208,50.4096,50.2813,50.38,144841.0
2025-03-11 10:45:00,51.02,51.06,50.98,51.0,119187.0,50.38,50.4195,50.3405,50.3603,119187.0
2025-03-11 10:50:00,51.0,51.12,50.99,51.1,583305.0,50.3603,50.4788,50.3504,50.459,583305.0
2025-03-11 10:55:00,51.1,51.11,50.98,50.99,279116.0,50.459,50.4689,50.3405,50.3504,279116.0
2025-03-11 11:00:00,50.99,51.06,50.96,51.03,226397.0,50.3504,50.4195,50.3208,50.3899,226397.0
2025-03-11 11:05:00,51.02,51.15,51.01,51.15,134795.0,50.38,50.5084,50.3701,50.5084,134795.0
2025-03-11 11:10:00,51.15,51.18,51.11,51.15,299481.0,50.5084,50.538,50.4689,50.5084,299481.0
2025-03-11 11:15:00,51.15,51.22,51.15,51.21,260155.0,50.5084,50.5775,50.5084,50.5676,260155.0
2025-03-11 11:20:00,51.22,51.25,51.17,51.19,199771.0,50.5775,50.6071,50.5281,50.5479,199771.0
2025-03-11 11:25:00,51.19,51.24,51.12,51.14,320340.0,50.5479,50.5973,50.4788,50.4985,320340.0
2025-03-11 11:30:00,51.13,51.24,51.11,51.21,207291.0,50.4886,50.5973,50.4689,50.5676,207291.0
2025-03-11 11:35:00,51.2,51.22,51.12,51.19,207698.0,50.5578,50.5775,50.4788,50.5479,207698.0
2025-03-11 11:40:00,51.19,51.27,51.19,51.25,259748.0,50.5479,50.6269,50.5479,50.6071,259748.0
2025-03-11 11:45:00,51.25,51.25,51.16,51.21,139087.0,50.6071,50.6071,50.5183,50.5676,139087.0
2025-03-11 11:50:00,51.22,51.25,51.2,51.25,168619.0,50.5775,50.6071,50.5578,50.6071,168619.0
2025-03-11 11:55:00,51.25,51.25,51.12,51.13,218590.0,50.6071,50.6071,50.4788,50.4886,218590.0
2025-03-11 12:00:00,51.12,51.12,51.08,51.09,326223.0,50.4788,50.4788,50.4393,50.4491,326223.0
2025-03-11 12:05:00,51.08,51.09,51.01,51.03,140230.0,50.4393,50.4491,50.3701,50.3899,140230.0
2025-03-11 12:10:00,51.02,51.04,50.98,51.0,109312.0,50.38,50.3998,50.3405,50.3603,109312.0
2025-03-11 12:15:00,50.99,51.05,50.99,51.04,260352.0,50.3504,50.4096,50.3504,50.3998,260352.0
2025-03-11 12:20:00,51.03,51.07,51.01,51.05,142354.0,50.3899,50.4294,50.3701,50.4096,142354.0
2025-03-11 12:25:00,51.05,51.07,51.03,51.03,113409.0,50.4096,50.4294,50.3899,50.3899,113409.0
2025-03-11 12:30:00,51.04,51.08,51.03,51.07,87109.0,50.3998,50.4393,50.3899,50.4294,87109.0
2025-03-11 12:35:00,51.07,51.09,51.02,51.02,277823.0,50.4294,50.4491,50.38,50.38,277823.0
2025-03-11 12:40:00,51.03,51.11,51.0,51.03,147285.0,50.3899,50.4689,50.3603,50.3899,147285.0
2025-03-11 12:45:00,51.03,51.05,51.01,51.04,86599.0,50.3899,50.4096,50.3701,50.3998,86599.0
2025-03-11 12:50:00,51.03,51.05,50.96,50.98,106536.0,50.3899,50.4096,50.3208,50.3405,106536.0
2025-03-11 12:55:00,50.98,51.01,50.93,50.96,134895.0,50.3405,50.3701,50.2911,50.3208,134895.0
2025-03-11 13:00:00,50.95,50.96,50.9,50.92,78206.0,50.3109,50.3208,50.2615,50.2813,78206.0
2025-03-11 13:05:00,50.92,50.94,50.89,50.94,219496.0,50.2813,50.301,50.2516,50.301,219496.0
2025-03-11 13:10:00,50.94,50.95,50.91,50.92,89447.0,50.301,50.3109,50.2714,50.2813,89447.0
2025-03-11 13:15:00,50.91,50.95,50.9,50.93,75557.0,50.2714,50.3109,50.2615,50.2911,75557.0
2025-03-11 13:20:00,50.93,50.95,50.86,50.9,192684.0,50.2911,50.3109,50.222,50.2615,192684.0
2025-03-11 13:25:00,50.9,50.91,50.84,50.86,98378.0,50.2615,50.2714,50.2023,50.222,98378.0
2025-03-11 13:30:00,50.86,50.94,50.85,50.87,301121.0,50.222,50.301,50.2121,50.2319,301121.0
2025-03-11 13:35:00,50.88,50.89,50.84,50.89,440458.0,50.2418,50.2516,50.2023,50.2516,440458.0
2025-03-11 13:40:00,50.88,50.94,50.88,50.93,70544.0,50.2418,50.301,50.2418,50.2911,70544.0
2025-03-11 13:45:00,50.93,51.04,50.92,51.01,145386.0,50.2911,50.3998,50.2813,50.3701,145386.0
2025-03-11 13:50:00,51.0,51.04,50.98,51.01,89674.0,50.3603,50.3998,50.3405,50.3701,89674.0
2025-03-11 13:55:00,51.01,51.01,50.92,50.98,231526.0,50.3701,50.3701,50.2813,50.3405,231526.0
2025-03-11 14:00:00,50.98,51.16,50.97,51.11,91019.0,50.3405,50.5183,50.3306,50.4689,91019.0
2025-03-11 14:05:00,51.12,51.18,51.08,51.15,87133.0,50.4788,50.538,50.4393,50.5084,87133.0
2025-03-11 14:10:00,51.14,51.28,51.14,51.28,89332.0,50.4985,50.6367,50.4985,50.6367,89332.0
2025-03-11 14:15:00,51.27,51.29,51.22,51.28,135801.0,50.6269,50.6466,50.5775,50.6367,135801.0
2025-03-11 14:20:00,51.28,51.36,51.26,51.3,202482.0,50.6367,50.7157,50.617,50.6565,202482.0
2025-03-11 14:25:00,51.29,51.32,51.26,51.28,80085.0,50.6466,50.6762,50.617,50.6367,80085.0
2025-03-11 14:30:00,51.28,51.29,51.21,51.25,193810.0,50.6367,50.6466,50.5676,50.6071,193810.0
2025-03-11 14:35:00,51.24,51.3,51.22,51.28,144292.0,50.5973,50.6565,50.5775,50.6367,144292.0
2025-03-11 14:40:00,51.29,51.43,51.27,51.42,228721.0,50.6466,50.7849,50.6269,50.775,228721.0
2025-03-11 14:45:00,51.43,51.45,51.39,51.44,227883.0,50.7849,50.8046,50.7454,50.7947,227883.0
2025-03-11 14:50:00,51.44,51.48,51.43,51.45,281179.0,50.7947,50.8342,50.7849,50.8046,281179.0
2025-03-11 14:55:00,51.45,51.46,51.39,51.44,187910.0,50.8046,50.8145,50.7454,50.7947,187910.0
2025-03-11 15:00:00,51.43,51.45,51.33,51.4,212004.0,50.7849,50.8046,50.6861,50.7552,212004.0
2025-03-11 15:05:00,51.4,51.5,51.38,51.45,324725.0,50.7552,50.854,50.7355,50.8046,324725.0
2025-03-11 15:10:00,51.46,51.46,51.39,51.4,197668.0,50.8145,50.8145,50.7454,50.7552,197668.0
2025-03-11 15:15:00,51.39,51.39,51.33,51.35,198480.0,50.7454,50.7454,50.6861,50.7059,198480.0
2025-03-11 15:20:00,51.36,51.41,51.3,51.31,231446.0,50.7157,50.7651,50.6565,50.6664,231446.0
2025-03-11 15:25:00,51.3,51.39,51.3,51.36,376978.0,50.6565,50.7454,50.6565,50.7157,376978.0
2025-03-11 15:30:00,51.36,51.39,51.34,51.37,143386.0,50.7157,50.7454,50.696,50.7256,143386.0
2025-03-11 15:35:00,51.37,51.41,51.34,51.35,204537.0,50.7256,50.7651,50.696,50.7059,204537.0
2025-03-11 15:40:00,51.35,51.37,51.3,51.36,198867.0,50.7059,50.7256,50.6565,50.7157,198867.0
2025-03-11 15:45:00,51.36,51.4,51.32,51.39,317657.0,50.7157,50.7552,50.6762,50.7454,317657.0
2025-03-11 15:50:00,51.39,51.39,51.24,51.3,318225.0,50.7454,50.7454,50.5973,50.6565,318225.0
2025-03-11 15:55:00,51.3,51.31,51.22,51.23,356555.0,50.6565,50.6664,50.5775,50.5874,356555.0
2025-03-12 09:30:00,51.62,51.63,51.53,51.54,384777.0,50.9725,50.9824,50.8836,50.8935,384777.0
2025-03-12 09:35:00,51.55,51.58,51.48,51.51,79870.0,50.9034,50.933,50.8342,50.8639,79870.0
2025-03-12 09:40:00,51.51,51.51,51.44,51.47,71239.0,50.8639,50.8639,50.7947,50.8244,71239.0
2025-03-12 09:45:00,51.47,51.52,51.41,51.46,47056.0,50.8244,50.8737,50.7651,50.8145,47056.0
2025-03-12 09:50:00,51.47,51.56,51.41,51.41,303319.0,50.8244,50.9132,50.7651,50.7651,303319.0
2025-03-12 09:55:00,51.41,51.45,51.34,51.45,103525.0,50.7651,50.8046,50.696,50.8046,103525.0
2025-03-12 10:00:00,51.45,51.5,51.4,51.44,286264.0,50.8046,50.854,50.7552,50.7947,286264.0
2025-03-12 10:05:00,51.45,51.49,51.41,51.43,99786.0,50.8046,50.8441,50.7651,50.7849,99786.0
2025-03-12 10:10:00,51.44,51.46,51.41,51.43,85590.0,50.7947,50.8145,50.7651,50.7849,85590.0
2025-03-12 10:15:00,51.42,51.5,51.4,51.5,78619.0,50.775,50.854,50.7552,50.854,78619.0
2025-03-12 10:20:00,51.5,51.51,51.39,51.4,43766.0,50.854,50.8639,50.7454,50.7552,43766.0
2025-03-12 10:25:00,51.41,51.5,51.4,51.48,127129.0,50.7651,50.854,50.7552,50.8342,127129.0
2025-03-12 10:30:00,51.48,51.49,51.38,51.39,75041.0,50.8342,50.8441,50.7355,50.7454,75041.0
2025-03-12 10:35:00,51.38,51.42,51.35,51.37,57655.0,50.7355,50.775,50.7059,50.7256,57655.0
2025-03-12 10:40:00,51.36,51.38,51.32,51.35,75422.0,50.7157,50.7355,50.6762,50.7059,75422.0
2025-03-12 10:45:00,51.34,51.41,51.34,51.36,101479.0,50.696,50.7651,50.696,50.7157,101479.0
2025-03-12 10:50:00,51.35,51.44,51.35,51.44,141780.0,50.7059,50.7947,50.7059,50.7947,141780.0
2025-03-12 10:55:00,51.43,51.43,51.34,51.36,99483.0,50.7849,50.7849,50.696,50.7157,99483.0
2025-03-12 11:00:00,51.37,51.38,51.3,51.33,91140.0,50.7256,50.7355,50.6565,50.6861,91140.0
2025-03-12 11:05:00,51.33,51.34,51.25,51.31,71322.0,50.6861,50.696,50.6071,50.6664,71322.0
2025-03-12 11:10:00,51.3,51.37,51.3,51.35,64757.0,50.6565,50.7256,50.6565,50.7059,64757.0
2025-03-12 11:15:00,51.35,51.41,51.32,51.39,125003.0,50.7059,50.7651,50.6762,50.7454,125003.0
2025-03-12 11:20:00,51.38,51.42,51.33,51.42,63289.0,50.7355,50.775,50.6861,50.775,63289.0
2025-03-12 11:25:00,51.41,51.47,51.41,51.45,86163.0,50.7651,50.8244,50.7651,50.8046,86163.0
2025-03-12 11:30:00,51.47,51.51,51.45,51.5,77244.0,50.8244,50.8639,50.8046,50.854,77244.0
2025-03-12 11:35:00,51.5,51.56,51.5,51.54,101240.0,50.854,50.9132,50.854,50.8935,101240.0
2025-03-12 11:40:00,51.54,51.55,51.52,51.52,92199.0,50.8935,50.9034,50.8737,50.8737,92199.0
2025-03-12 11:45:00,51.52,51.57,51.51,51.55,135647.0,50.8737,50.9231,50.8639,50.9034,135647.0
2025-03-12 11:50:00,51.55,51.57,51.53,51.55,111844.0,50.9034,50.9231,50.8836,50.9034,111844.0
2025-03-12 11:55:00,51.54,51.58,51.51,51.58,90849.0,50.8935,50.933,50.8639,50.933,90849.0
2025-03-12 12:00:00,51.59,51.59,51.54,51.55,72460.0,50.9429,50.9429,50.8935,50.9034,72460.0
2025-03-12 12:05:00,51.55,51.63,51.55,51.63,95479.0,50.9034,50.9824,50.9034,50.9824,95479.0
2025-03-12 12:10:00,51.63,51.67,51.57,51.67,329081.0,50.9824,51.0219,50.9231,51.0219,329081.0
2025-03-12 12:15:00,51.67,51.67,51.62,51.65,104326.0,51.0219,51.0219,50.9725,51.0021,104326.0
2025-03-12 12:20:00,51.66,51.67,51.64,51.65,84402.0,51.012,51.0219,50.9922,51.0021,84402.0
2025-03-12 12:25:00,51.64,51.65,51.6,51.62,166677.0,50.9922,51.0021,50.9527,50.9725,166677.0
2025-03-12 12:30:00,51.63,51.67,51.62,51.66,179271.0,50.9824,51.0219,50.9725,51.012,179271.0
2025-03-12 12:35:00,51.67,51.69,51.64,51.64,63658.0,51.0219,51.0416,50.9922,50.9922,63658.0
2025-03-12 12:40:00,51.64,51.64,51.55,51.56,210608.0,50.9922,50.9922,50.9034,50.9132,210608.0
2025-03-12 12:45:00,51.56,51.68,51.55,51.66,829362.0,50.9132,51.0317,50.9034,51.012,829362.0
2025-03-12 12:50:00,51.67,51.68,51.59,51.64,124967.0,51.0219,51.0317,50.9429,50.9922,124967.0
2025-03-12 12:55:00,51.65,51.66,51.55,51.55,86072.0,51.0021,51.012,50.9034,50.9034,86072.0
2025-03-12 13:00:00,51.55,51.58,51.54,51.57,135346.0,50.9034,50.933,50.8935,50.9231,135346.0
2025-03-12 13:05:00,51.57,51.61,51.53,51.6,140425.0,50.9231,50.9626,50.8836,50.9527,140425.0
2025-03-12 13:10:00,51.61,51.66,51.58,51.66,118591.0,50.9626,51.012,50.933,51.012,118591.0
2025-03-12 13:15:00,51.65,51.65,51.61,51.65,90218.0,51.0021,51.0021,50.9626,51.0021,90218.0
2025-03-12 13:20:00,51.65,51.7,51.64,51.68,57323.0,51.0021,51.0515,50.9922,51.0317,57323.0
2025-03-12 13:25:00,51.68,51.72,51.65,51.72,82940.0,51.0317,51.0712,51.0021,51.0712,82940.0
2025-03-12 13:30:00,51.71,51.75,51.7,51.72,87310.0,51.0614,51.1009,51.0515,51.0712,87310.0
2025-03-12 13:35:00,51.72,51.75,51.68,51.68,123295.0,51.0712,51.1009,51.0317,51.0317,123295.0
2025-03-12 13:40:00,51.69,51.72,51.68,51.69,54136.0,51.0416,51.0712,51.0317,51.0416,54136.0
2025-03-12 13:45:00,51.68,51.73,51.66,51.66,80790.0,51.0317,51.0811,51.012,51.012,80790.0
2025-03-12 13:50:00,51.67,51.67,51.58,51.6,123156.0,51.0219,51.0219,50.933,50.9527,123156.0
2025-03-12 13:55:00,51.59,51.6,51.51,51.52,318562.0,50.9429,50.9527,50.8639,50.8737,318562.0
2025-03-12 14:00:00,51.52,51.61,51.5,51.57,115902.0,50.8737,50.9626,50.854,50.9231,115902.0
2025-03-12 14:05:00,51.57,51.57,51.53,51.56,192413.0,50.9231,50.9231,50.8836,50.9132,192413.0
2025-03-12 14:10:00,51.57,51.63,51.57,51.63,207882.0,50.9231,50.9824,50.9231,50.9824,207882.0
2025-03-12 14:15:00,51.63,51.64,51.6,51.64,138779.0,50.9824,50.9922,50.9527,50.9922,138779.0
2025-03-12 14:20:00,51.64,51.66,51.59,51.63,82572.0,50.9922,51.012,50.9429,50.9824,82572.0
2025-03-12 14:25:00,51.63,51.67,51.62,51.66,274949.0,50.9824,51.0219,50.9725,51.012,274949.0
2025-03-12 14:30:00,51.67,51.69,51.65,51.68,280311.0,51.0219,51.0416,51.0021,51.0317,280311.0
2025-03-12 14:35:00,51.68,51.69,51.66,51.67,96547.0,51.0317,51.0416,51.012,51.0219,96547.0
2025-03-12 14:40:00,51.67,51.7,51.66,51.69,74128.0,51.0219,51.0515,51.012,51.0416,74128.0
2025-03-12 14:45:00,51.68,51.72,51.68,51.7,67292.0,51.0317,51.0712,51.0317,51.0515,67292.0
2025-03-12 14:50:00,51.7,51.71,51.65,51.68,91540.0,51.0515,51.0614,51.0021,51.0317,91540.0
2025-03-12 14:55:00,51.68,51.7,51.64,51.68,117846.0,51.0317,51.0515,50.9922,51.0317,117846.0
2025-03-12 15:00:00,51.68,51.68,51.61,51.66,81374.0,51.0317,51.0317,50.9626,51.012,81374.0
2025-03-12 15:05:00,51.66,51.67,51.63,51.67,186307.0,51.012,51.0219,50.9824,51.0219,186307.0
2025-03-12 15:10:00,51.67,51.69,51.65,51.66,161206.0,51.0219,51.0416,51.0021,51.012,161206.0
2025-03-12 15:15:00,51.66,51.67,51.61,51.66,196091.0,51.012,51.0219,50.9626,51.012,196091.0
2025-03-12 15:20:00,51.66,51.66,51.58,51.61,261074.0,51.012,51.012,50.933,50.9626,261074.0
2025-03-12 15:25:00,51.61,51.65,51.6,51.63,148669.0,50.9626,51.0021,50.9527,50.9824,148669.0
2025-03-12 15:30:00,51.63,51.66,51.62,51.62,252392.0,50.9824,51.012,50.9725,50.9725,252392.0
2025-03-12 15:35:00,51.63,51.64,51.57,51.62,177063.0,50.9824,50.9922,50.9231,50.9725,177063.0
2025-03-12 15:40:00,51.62,51.63,51.58,51.63,248312.0,50.9725,50.9824,50.933,50.9824,248312.0
2025-03-12 15:45:00,51.63,51.65,51.61,51.65,167888.0,50.9824,51.0021,50.9626,51.0021,167888.0
2025-03-12 15:50:00,51.65,51.65,51.58,51.64,202510.0,51.0021,51.0021,50.933,50.9922,202510.0
2025-03-12 15:55:00,51.63,51.65,51.6,51.6,155741.0,50.9824,51.0021,50.9527,50.9527,155741.0
2025-03-13 09:30:00,51.36,51.4,51.28,51.39,271073.0,50.7157,50.7552,50.6367,50.7454,271073.0
2025-03-13 09:35:00,51.4,51.44,51.37,51.41,129228.0,50.7552,50.7947,50.7256,50.7651,129228.0
2025-03-13 09:40:00,51.41,51.45,51.37,51.38,339454.0,50.7651,50.8046,50.7256,50.7355,339454.0
2025-03-13 09:45:00,51.37,51.4,51.32,51.33,69102.0,50.7256,50.7552,50.6762,50.6861,69102.0
2025-03-13 09:50:00,51.33,51.34,51.27,51.28,113112.0,50.6861,50.696,50.6269,50.6367,113112.0
2025-03-13 09:55:00,51.29,51.31,51.23,51.25,139232.0,50.6466,50.6664,50.5874,50.6071,139232.0
2025-03-13 10:00:00,51.25,51.35,51.22,51.31,177525.0,50.6071,50.7059,50.5775,50.6664,177525.0
2025-03-13 10:05:00,51.3,51.38,51.3,51.38,101500.0,50.6565,50.7355,50.6565,50.7355,101500.0
2025-03-13 10:10:00,51.38,51.44,51.35,51.43,177912.0,50.7355,50.7947,50.7059,50.7849,177912.0
2025-03-13 10:15:00,51.42,51.46,51.4,51.45,87469.0,50.775,50.8145,50.7552,50.8046,87469.0
2025-03-13 10:20:00,51.45,51.46,51.4,51.43,82715.0,50.8046,50.8145,50.7552,50.7849,82715.0
2025-03-13 10:25:00,51.44,51.48,51.39,51.4,73432.0,50.7947,50.8342,50.7454,50.7552,73432.0
2025-03-13 10:30:00,51.39,51.45,51.39,51.4,194747.0,50.7454,50.8046,50.7454,50.7552,194747.0
2025-03-13 10:35:00,51.4,51.41,51.34,51.36,189292.0,50.7552,50.7651,50.696,50.7157,189292.0
2025-03-13 10:40:00,51.37,51.4,51.33,51.39,42348.0,50.7256,50.7552,50.6861,50.7454,42348.0
2025-03-13 10:45:00,51.39,51.42,51.35,51.39,56750.0,50.7454,50.775,50.7059,50.7454,56750.0
2025-03-13 10:50:00,51.39,51.46,51.39,51.43,84656.0,50.7454,50.8145,50.7454,50.7849,84656.0
2025-03-13 10:55:00,51.43,51.44,51.39,51.42,64723.0,50.7849,50.7947,50.7454,50.775,64723.0
2025-03-13 11:00:00,51.42,51.46,51.41,51.44,94903.0,50.775,50.8145,50.7651,50.7947,94903.0
2025-03-13 11:05:00,51.43,51.46,51.35,51.37,115691.0,50.7849,50.8145,50.7059,50.7256,115691.0
2025-03-13 11:10:00,51.37,51.39,51.33,51.33,65742.0,50.7256,50.7454,50.6861,50.6861,65742.0
2025-03-13 11:15:00,51.34,51.37,51.33,51.36,89870.0,50.696,50.7256,50.6861,50.7157,89870.0
2025-03-13 11:20:00,51.35,51.35,51.32,51.35,42622.0,50.7059,50.7059,50.6762,50.7059,42622.0
2025-03-13 11:25:00,51.35,51.37,51.31,51.32,94957.0,50.7059,50.7256,50.6664,50.6762,94957.0
2025-03-13 11:30:00,51.32,51.37,51.31,51.34,136331.0,50.6762,50.7256,50.6664,50.696,136331.0
2025-03-13 11:35:00,51.35,51.35,51.26,51.28,594220.0,50.7059,50.7059,50.617,50.6367,594220.0
2025-03-13 11:40:00,51.29,51.4,51.24,51.36,585177.0,50.6466,50.7552,50.5973,50.7157,585177.0
2025-03-13 11:45:00,51.36,51.43,51.33,51.43,387386.0,50.7157,50.7849,50.6861,50.7849,387386.0
2025-03-13 11:50:00,51.42,51.42,51.32,51.34,225529.0,50.775,50.775,50.6762,50.696,225529.0
2025-03-13 11:55:00,51.34,51.34,51.28,51.3,136909.0,50.696,50.696,50.6367,50.6565,136909.0
2025-03-13 12:00:00,51.3,51.34,51.29,51.34,68182.0,50.6565,50.696,50.6466,50.696,68182.0
2025-03-13 12:05:00,51.34,51.38,51.3,51.37,119091.0,50.696,50.7355,50.6565,50.7256,119091.0
2025-03-13 12:10:00,51.37,51.38,51.33,51.36,44596.0,50.7256,50.7355,50.6861,50.7157,44596.0
2025-03-13 12:15:00,51.35,51.35,51.31,51.34,241632.0,50.7059,50.7059,50.6664,50.696,241632.0
2025-03-13 12:20:00,51.34,51.35,51.31,51.32,75086.0,50.696,50.7059,50.6664,50.6762,75086.0
2025-03-13 12:25:00,51.33,51.35,51.32,51.32,43115.0,50.6861,50.7059,50.6762,50.6762,43115.0
2025-03-13 12:30:00,51.32,51.38,51.3,51.38,65578.0,50.6762,50.7355,50.6565,50.7355,65578.0
2025-03-13 12:35:00,51.37,51.43,51.35,51.42,42374.0,50.7256,50.7849,50.7059,50.775,42374.0
2025-03-13 12:40:00,51.43,51.44,51.36,51.37,118818.0,50.7849,50.7947,50.7157,50.7256,118818.0
2025-03-13 12:45:00,51.37,51.37,51.24,51.29,160648.0,50.7256,50.7256,50.5973,50.6466,160648.0
2025-03-13 12:50:00,51.29,51.35,51.27,51.3,65088.0,50.6466,50.7059,50.6269,50.6565,65088.0
2025-03-13 12:55:00,51.31,51.33,51.3,51.33,181164.0,50.6664,50.6861,50.6565,50.6861,181164.0
2025-03-13 13:00:00,51.33,51.35,51.3,51.35,57863.0,50.6861,50.7059,50.6565,50.7059,57863.0
2025-03-13 13:05:00,51.35,51.37,51.29,51.32,2993353.0,50.7059,50.7256,50.6466,50.6762,2993353.0
2025-03-13 13:10:00,51.32,51.32,51.25,51.26,146960.0,50.6762,50.6762,50.6071,50.617,146960.0
2025-03-13 13:15:00,51.26,51.27,51.17,51.18,97030.0,50.617,50.6269,50.5281,50.538,97030.0
2025-03-13 13:20:00,51.18,51.2,51.17,51.18,79225.0,50.538,50.5578,50.5281,50.538,79225.0
2025-03-13 13:25:00,51.17,51.21,51.16,51.2,68079.0,50.5281,50.5676,50.5183,50.5578,68079.0
2025-03-13 13:30:00,51.2,51.21,51.16,51.16,87181.0,50.5578,50.5676,50.5183,50.5183,87181.0
2025-03-13 13:35:00,51.16,51.17,51.14,51.15,120391.0,50.5183,50.5281,50.4985,50.5084,120391.0
2025-03-13 13:40:00,51.15,51.17,51.14,51.14,53689.0,50.5084,50.5281,50.4985,50.4985,53689.0
2025-03-13 13:45:00,51.15,51.16,51.12,51.14,117956.0,50.5084,50.5183,50.4788,50.4985,117956.0
2025-03-13 13:50:00,51.14,51.17,51.13,51.16,42466.0,50.4985,50.5281,50.4886,50.5183,42466.0
2025-03-13 13:55:00,51.15,51.16,51.09,51.1,225718.0,50.5084,50.5183,50.4491,50.459,225718.0
2025-03-13 14:00:00,51.1,51.19,51.08,51.16,91992.0,50.459,50.5479,50.4393,50.5183,91992.0
2025-03-13 14:05:00,51.17,51.22,51.16,51.21,57358.0,50.5281,50.5775,50.5183,50.5676,57358.0
2025-03-13 14:10:00,51.21,51.28,51.21,51.26,147035.0,50.5676,50.6367,50.5676,50.617,147035.0
2025-03-13 14:15:00,51.26,51.27,51.2,51.22,66313.0,50.617,50.6269,50.5578,50.5775,66313.0
2025-03-13 14:20:00,51.21,51.26,51.2,51.23,112685.0,50.5676,50.617,50.5578,50.5874,112685.0
2025-03-13 14:25:00,51.25,51.28,51.22,51.27,138942.0,50.6071,50.6367,50.5775,50.6269,138942.0
2025-03-13 14:30:00,51.27,51.3,51.24,51.28,84218.0,50.6269,50.6565,50.5973,50.6367,84218.0
2025-03-13 14:35:00,51.27,51.3,51.26,51.29,119563.0,50.6269,50.6565,50.617,50.6466,119563.0
2025-03-13 14:40:00,51.29,51.33,51.27,51.33,80283.0,50.6466,50.6861,50.6269,50.6861,80283.0
2025-03-13 14:45:00,51.33,51.34,51.29,51.34,48812.0,50.6861,50.696,50.6466,50.696,48812.0
2025-03-13 14:50:00,51.33,51.34,51.27,51.31,77844.0,50.6861,50.696,50.6269,50.6664,77844.0
2025-03-13 14:55:00,51.31,51.34,51.29,51.34,63796.0,50.6664,50.696,50.6466,50.696,63796.0
2025-03-13 15:00:00,51.33,51.38,51.31,51.33,99610.0,50.6861,50.7355,50.6664,50.6861,99610.0
2025-03-13 15:05:00,51.32,51.33,51.27,51.29,57453.0,50.6762,50.6861,50.6269,50.6466,57453.0
2025-03-13 15:10:00,51.28,51.32,51.27,51.3,76741.0,50.6367,50.6762,50.6269,50.6565,76741.0
2025-03-13 15:15:00,51.3,51.32,51.28,51.31,110258.0,50.6565,50.6762,50.6367,50.6664,110258.0
2025-03-13 15:20:00,51.3,51.31,51.28,51.29,331619.0,50.6565,50.6664,50.6367,50.6466,331619.0
2025-03-13 15:25:00,51.3,51.3,51.2,51.25,98536.0,50.6565,50.6565,50.5578,50.6071,98536.0
2025-03-13 15:30:00,51.24,51.28,51.23,51.28,118889.0,50.5973,50.6367,50.5874,50.6367,118889.0
2025-03-13 15:35:00,51.28,51.28,51.2,51.22,129861.0,50.6367,50.6367,50.5578,50.5775,129861.0
2025-03-13 15:40:00,51.21,51.25,51.21,51.25,105032.0,50.5676,50.6071,50.5676,50.6071,105032.0
2025-03-13 15:45:00,51.24,51.27,51.22,51.26,96787.0,50.5973,50.6269,50.5775,50.617,96787.0
2025-03-13 15:50:00,51.25,51.25,51.21,51.23,92063.0,50.6071,50.6071,50.5676,50.5874,92063.0
2025-03-13 15:55:00,51.23,51.25,51.21,51.23,134757.0,50.5874,50.6071,50.5676,50.5874,134757.0
2025-03-14 09:30:00,51.66,51.81,51.66,51.79,250889.0,51.012,51.1601,51.012,51.1404,250889.0
2025-03-14 09:35:00,51.79,51.85,51.78,51.83,95865.0,51.1404,51.1996,51.1305,51.1799,95865.0
2025-03-14 09:40:00,51.83,51.87,51.83,51.84,33729.0,51.1799,51.2193,51.1799,51.1897,33729.0
2025-03-14 09:45:00,51.84,51.87,51.82,51.85,187632.0,51.1897,51.2193,51.17,51.1996,187632.0
2025-03-14 09:50:00,51.86,51.89,51.83,51.89,46419.0,51.2095,51.2391,51.1799,51.2391,46419.0
2025-03-14 09:55:00,51.88,51.88,51.82,51.84,286469.0,51.2292,51.2292,51.17,51.1897,286469.0
2025-03-14 10:00:00,51.84,51.85,51.67,51.85,289075.0,51.1897,51.1996,51.0219,51.1996,289075.0
2025-03-14 10:05:00,51.85,51.91,51.84,51.84,99535.0,51.1996,51.2588,51.1897,51.1897,99535.0
2025-03-14 10:10:00,51.84,51.89,51.84,51.87,104586.0,51.1897,51.2391,51.1897,51.2193,104586.0
2025-03-14 10:15:00,51.87,51.9,51.84,51.86,107554.0,51.2193,51.249,51.1897,51.2095,107554.0
2025-03-14 10:20:00,51.85,51.88,51.83,51.88,97413.0,51.1996,51.2292,51.1799,51.2292,97413.0
2025-03-14 10:25:00,51.88,51.89,51.84,51.86,72954.0,51.2292,51.2391,51.1897,51.2095,72954.0
2025-03-14 10:30:00,51.85,51.9,51.83,51.84,39499.0,51.1996,51.249,51.1799,51.1897,39499.0
2025-03-14 10:35:00,51.84,51.89,51.79,51.89,85481.0,51.1897,51.2391,51.1404,51.2391,85481.0
2025-03-14 10:40:00,51.88,51.92,51.86,51.91,78877.0,51.2292,51.2687,51.2095,51.2588,78877.0
2025-03-14 10:45:00,51.92,51.94,51.89,51.93,43106.0,51.2687,51.2885,51.2391,51.2786,43106.0
2025-03-14 10:50:00,51.93,51.96,51.91,51.94,65527.0,51.2786,51.3082,51.2588,51.2885,65527.0
2025-03-14 10:55:00,51.94,51.94,51.9,51.94,127904.0,51.2885,51.2885,51.249,51.2885,127904.0
2025-03-14 11:00:00,51.94,51.98,51.94,51.95,87917.0,51.2885,51.328,51.2885,51.2983,87917.0
2025-03-14 11:05:00,51.96,51.98,51.95,51.96,95333.0,51.3082,51.328,51.2983,51.3082,95333.0
2025-03-14 11:10:00,51.96,51.98,51.93,51.95,114947.0,51.3082,51.328,51.2786,51.2983,114947.0
2025-03-14 11:15:00,51.95,52.0,51.95,51.99,72600.0,51.2983,51.3477,51.2983,51.3378,72600.0
2025-03-14 11:20:00,52.0,52.03,51.99,52.03,137628.0,51.3477,51.3773,51.3378,51.3773,137628.0
2025-03-14 11:25:00,52.03,52.03,51.98,52.0,105158.0,51.3773,51.3773,51.328,51.3477,105158.0
2025-03-14 11:30:00,52.01,52.03,52.0,52.01,77172.0,51.3576,51.3773,51.3477,51.3576,77172.0
2025-03-14 11:35:00,52.01,52.03,52.0,52.02,40666.0,51.3576,51.3773,51.3477,51.3675,40666.0
2025-03-14 11:40:00,52.02,52.06,52.01,52.03,80190.0,51.3675,51.407,51.3576,51.3773,80190.0
2025-03-14 11:45:00,52.04,52.05,51.98,52.01,108571.0,51.3872,51.3971,51.328,51.3576,108571.0
2025-03-14 11:50:00,52.01,52.02,51.98,52.01,85015.0,51.3576,51.3675,51.328,51.3576,85015.0
2025-03-14 11:55:00,52.01,52.02,51.99,52.01,27316.0,51.3576,51.3675,51.3378,51.3576,27316.0
2025-03-14 12:00:00,52.01,52.02,51.98,51.98,30705.0,51.3576,51.3675,51.328,51.328,30705.0
2025-03-14 12:05:00,51.98,52.02,51.98,52.01,105914.0,51.328,51.3675,51.328,51.3576,105914.0
2025-03-14 12:10:00,52.01,52.01,51.98,51.98,80773.0,51.3576,51.3576,51.328,51.328,80773.0
2025-03-14 12:15:00,51.98,51.99,51.95,51.97,174170.0,51.328,51.3378,51.2983,51.3181,174170.0
2025-03-14 12:20:00,51.97,51.99,51.96,51.98,141321.0,51.3181,51.3378,51.3082,51.328,141321.0
2025-03-14 12:25:00,51.98,51.99,51.93,51.95,4908682.0,51.328,51.3378,51.2786,51.2983,4908682.0
2025-03-14 12:30:00,51.95,51.99,51.94,51.99,182517.0,51.2983,51.3378,51.2885,51.3378,182517.0
2025-03-14 12:35:00,52.0,52.07,51.99,52.03,92756.0,51.3477,51.4168,51.3378,51.3773,92756.0
2025-03-14 12:40:00,52.03,52.08,52.02,52.07,94254.0,51.3773,51.4267,51.3675,51.4168,94254.0
2025-03-14 12:45:00,52.07,52.09,52.06,52.09,81580.0,51.4168,51.4366,51.407,51.4366,81580.0
2025-03-14 12:50:00,52.09,52.12,52.08,52.11,113238.0,51.4366,51.4662,51.4267,51.4563,113238.0
2025-03-14 12:55:00,52.11,52.12,52.09,52.11,91366.0,51.4563,51.4662,51.4366,51.4563,91366.0
2025-03-14 13:00:00,52.11,52.14,52.09,52.11,247155.0,51.4563,51.486,51.4366,51.4563,247155.0
2025-03-14 13:05:00,52.11,52.14,52.1,52.13,116699.0,51.4563,51.486,51.4465,51.4761,116699.0
2025-03-14 13:10:00,52.13,52.13,52.08,52.1,60372.0,51.4761,51.4761,51.4267,51.4465,60372.0
2025-03-14 13:15:00,52.1,52.13,52.09,52.1,115219.0,51.4465,51.4761,51.4366,51.4465,115219.0
2025-03-14 13:20:00,52.1,52.12,52.1,52.12,74227.0,51.4465,51.4662,51.4465,51.4662,74227.0
2025-03-14 13:25:00,52.12,52.14,52.09,52.11,91587.0,51.4662,51.486,51.4366,51.4563,91587.0
2025-03-14 13:30:00,52.11,52.12,52.08,52.1,50369.0,51.4563,51.4662,51.4267,51.4465,50369.0
2025-03-14 13:35:00,52.09,52.11,52.06,52.1,55097.0,51.4366,51.4563,51.407,51.4465,55097.0
2025-03-14 13:40:00,52.1,52.11,52.05,52.06,83122.0,51.4465,51.4563,51.3971,51.407,83122.0
2025-03-14 13:45:00,52.05,52.05,52.02,52.03,69154.0,51.3971,51.3971,51.3675,51.3773,69154.0
2025-03-14 13:50:00,52.03,52.06,52.03,52.05,117261.0,51.3773,51.407,51.3773,51.3971,117261.0
2025-03-14 13:55:00,52.05,52.06,52.01,52.02,67605.0,51.3971,51.407,51.3576,51.3675,67605.0
2025-03-14 14:00:00,52.02,52.08,52.01,52.08,54338.0,51.3675,51.4267,51.3576,51.4267,54338.0
2025-03-14 14:05:00,52.07,52.09,52.05,52.07,83074.0,51.4168,51.4366,51.3971,51.4168,83074.0
2025-03-14 14:10:00,52.07,52.08,52.04,52.05,93715.0,51.4168,51.4267,51.3872,51.3971,93715.0
2025-03-14 14:15:00,52.05,52.07,52.04,52.07,178306.0,51.3971,51.4168,51.3872,51.4168,178306.0
2025-03-14 14:20:00,52.07,52.07,52.04,52.05,60137.0,51.4168,51.4168,51.3872,51.3971,60137.0
2025-03-14 14:25:00,52.05,52.08,52.04,52.05,58736.0,51.3971,51.4267,51.3872,51.3971,58736.0
2025-03-14 14:30:00,52.05,52.09,52.04,52.09,115981.0,51.3971,51.4366,51.3872,51.4366,115981.0
2025-03-14 14:35:00,52.09,52.12,52.08,52.12,61972.0,51.4366,51.4662,51.4267,51.4662,61972.0
2025-03-14 14:40:00,52.11,52.12,52.09,52.11,87844.0,51.4563,51.4662,51.4366,51.4563,87844.0
2025-03-14 14:45:00,52.11,52.14,52.1,52.12,50001.0,51.4563,51.486,51.4465,51.4662,50001.0
2025-03-14 14:50:00,52.12,52.12,52.09,52.11,75291.0,51.4662,51.4662,51.4366,51.4563,75291.0
2025-03-14 14:55:00,52.11,52.12,52.08,52.11,99309.0,51.4563,51.4662,51.4267,51.4563,99309.0
2025-03-14 15:00:00,52.11,52.14,52.1,52.14,88543.0,51.4563,51.486,51.4465,51.486,88543.0
2025-03-14 15:05:00,52.14,52.15,52.13,52.14,248496.0,51.486,51.4958,51.4761,51.486,248496.0
2025-03-14 15:10:00,52.14,52.16,52.13,52.16,120655.0,51.486,51.5057,51.4761,51.5057,120655.0
2025-03-14 15:15:00,52.16,52.16,52.12,52.12,224496.0,51.5057,51.5057,51.4662,51.4662,224496.0
2025-03-14 15:20:00,52.13,52.14,52.11,52.13,147059.0,51.4761,51.486,51.4563,51.4761,147059.0
2025-03-14 15:25:00,52.13,52.14,52.1,52.11,170028.0,51.4761,51.486,51.4465,51.4563,170028.0
2025-03-14 15:30:00,52.1,52.14,52.1,52.13,208247.0,51.4465,51.486,51.4465,51.4761,208247.0
2025-03-14 15:35:00,52.14,52.15,52.11,52.14,97461.0,51.486,51.4958,51.4563,51.486,97461.0
2025-03-14 15:40:00,52.13,52.16,52.12,52.16,157105.0,51.4761,51.5057,51.4662,51.5057,157105.0
2025-03-14 15:45:00,52.15,52.19,52.15,52.19,87030.0,51.4958,51.5353,51.4958,51.5353,87030.0
2025-03-14 15:50:00,52.19,52.2,52.14,52.2,190556.0,51.5353,51.5452,51.486,51.5452,190556.0
2025-03-14 15:55:00,52.2,52.22,52.18,52.19,537996.0,51.5452,51.565,51.5255,51.5353,537996.0
2025-03-17 09:30:00,52.36,52.52,52.32,52.51,312649.0,51.7032,51.8612,51.6637,51.8513,312649.0
2025-03-17 09:35:00,52.51,52.55,52.5,52.54,145601.0,51.8513,51.8908,51.8414,51.8809,145601.0
2025-03-17 09:40:00,52.54,52.59,52.53,52.59,133860.0,51.8809,51.9303,51.8711,51.9303,133860.0
2025-03-17 09:45:00,52.59,52.63,52.56,52.57,133440.0,51.9303,51.9698,51.9007,51.9106,133440.0
2025-03-17 09:50:00,52.57,52.62,52.55,52.62,128209.0,51.9106,51.9599,51.8908,51.9599,128209.0
2025-03-17 09:55:00,52.62,52.63,52.53,52.59,4316195.0,51.9599,51.9698,51.8711,51.9303,4316195.0
2025-03-17 10:00:00,52.58,52.6,52.53,52.57,249180.0,51.9204,51.9402,51.8711,51.9106,249180.0
2025-03-17 10:05:00,52.56,52.57,52.5,52.54,207165.0,51.9007,51.9106,51.8414,51.8809,207165.0
2025-03-17 10:10:00,52.54,52.56,52.53,52.56,204232.0,51.8809,51.9007,51.8711,51.9007,204232.0
2025-03-17 10:15:00,52.55,52.56,52.52,52.55,182087.0,51.8908,51.9007,51.8612,51.8908,182087.0
2025-03-17 10:20:00,52.54,52.56,52.53,52.54,109457.0,51.8809,51.9007,51.8711,51.8809,109457.0
2025-03-17 10:25:00,52.55,52.56,52.52,52.55,391863.0,51.8908,51.9007,51.8612,51.8908,391863.0
2025-03-17 10:30:00,52.54,52.58,52.52,52.55,153174.0,51.8809,51.9204,51.8612,51.8908,153174.0
2025-03-17 10:35:00,52.55,52.59,52.52,52.58,757002.0,51.8908,51.9303,51.8612,51.9204,757002.0
2025-03-17 10:40:00,52.57,52.62,52.56,52.62,371953.0,51.9106,51.9599,51.9007,51.9599,371953.0
2025-03-17 10:45:00,52.61,52.62,52.6,52.61,116866.0,51.9501,51.9599,51.9402,51.9501,116866.0
2025-03-17 10:50:00,52.61,52.61,52.55,52.55,216468.0,51.9501,51.9501,51.8908,51.8908,216468.0
2025-03-17 10:55:00,52.55,52.56,52.52,52.55,213091.0,51.8908,51.9007,51.8612,51.8908,213091.0
2025-03-17 11:00:00,52.55,52.58,52.54,52.56,160224.0,51.8908,51.9204,51.8809,51.9007,160224.0
2025-03-17 11:05:00,52.56,52.57,52.55,52.57,170237.0,51.9007,51.9106,51.8908,51.9106,170237.0
2025-03-17 11:10:00,52.57,52.61,52.56,52.6,208984.0,51.9106,51.9501,51.9007,51.9402,208984.0
2025-03-17 11:15:00,52.61,52.63,52.58,52.62,180472.0,51.9501,51.9698,51.9204,51.9599,180472.0
2025-03-17 11:20:00,52.62,52.66,52.61,52.66,77329.0,51.9599,51.9994,51.9501,51.9994,77329.0
2025-03-17 11:25:00,52.65,52.66,52.62,52.63,97168.0,51.9896,51.9994,51.9599,51.9698,97168.0
2025-03-17 11:30:00,52.62,52.64,52.56,52.58,184454.0,51.9599,51.9797,51.9007,51.9204,184454.0
2025-03-17 11:35:00,52.58,52.6,52.57,52.58,132566.0,51.9204,51.9402,51.9106,51.9204,132566.0
2025-03-17 11:40:00,52.58,52.61,52.58,52.61,128034.0,51.9204,51.9501,51.9204,51.9501,128034.0
2025-03-17 11:45:00,52.61,52.64,52.59,52.64,80930.0,51.9501,51.9797,51.9303,51.9797,80930.0
2025-03-17 11:50:00,52.64,52.64,52.62,52.63,153245.0,51.9797,51.9797,51.9599,51.9698,153245.0
2025-03-17 11:55:00,52.64,52.66,52.61,52.62,37238.0,51.9797,51.9994,51.9501,51.9599,37238.0
2025-03-17 12:00:00,52.62,52.63,52.6,52.63,53427.0,51.9599,51.9698,51.9402,51.9698,53427.0
2025-03-17 12:05:00,52.63,52.66,52.62,52.66,81963.0,51.9698,51.9994,51.9599,51.9994,81963.0
2025-03-17 12:10:00,52.66,52.66,52.64,52.65,70518.0,51.9994,51.9994,51.9797,51.9896,70518.0
2025-03-17 12:15:00,52.65,52.65,52.62,52.63,110923.0,51.9896,51.9896,51.9599,51.9698,110923.0
2025-03-17 12:20:00,52.63,52.63,52.61,52.63,100110.0,51.9698,51.9698,51.9501,51.9698,100110.0
2025-03-17 12:25:00,52.63,52.63,52.62,52.63,41082.0,51.9698,51.9698,51.9599,51.9698,41082.0
2025-03-17 12:30:00,52.62,52.65,52.61,52.65,174114.0,51.9599,51.9896,51.9501,51.9896,174114.0
2025-03-17 12:35:00,52.65,52.67,52.63,52.63,98282.0,51.9896,52.0093,51.9698,51.9698,98282.0
2025-03-17 12:40:00,52.64,52.65,52.61,52.63,55355.0,51.9797,51.9896,51.9501,51.9698,55355.0
2025-03-17 12:45:00,52.62,52.64,52.6,52.64,134739.0,51.9599,51.9797,51.9402,51.9797,134739.0
2025-03-17 12:50:00,52.64,52.67,52.63,52.66,398176.0,51.9797,52.0093,51.9698,51.9994,398176.0
2025-03-17 12:55:00,52.66,52.68,52.65,52.66,392145.0,51.9994,52.0192,51.9896,51.9994,392145.0
2025-03-17 13:00:00,52.66,52.67,52.63,52.65,61890.0,51.9994,52.0093,51.9698,51.9896,61890.0
2025-03-17 13:05:00,52.65,52.69,52.64,52.68,158487.0,51.9896,52.0291,51.9797,52.0192,158487.0
2025-03-17 13:10:00,52.69,52.71,52.68,52.71,49086.0,52.0291,52.0488,52.0192,52.0488,49086.0
2025-03-17 13:15:00,52.71,52.72,52.69,52.71,49180.0,52.0488,52.0587,52.0291,52.0488,49180.0
2025-03-17 13:20:00,52.71,52.71,52.68,52.71,47597.0,52.0488,52.0488,52.0192,52.0488,47597.0
2025-03-17 13:25:00,52.71,52.72,52.7,52.71,40949.0,52.0488,52.0587,52.0389,52.0488,40949.0
2025-03-17 13:30:00,52.71,52.74,52.7,52.73,50886.0,52.0488,52.0784,52.0389,52.0686,50886.0
2025-03-17 13:35:00,52.73,52.78,52.73,52.77,88882.0,52.0686,52.1179,52.0686,52.1081,88882.0
2025-03-17 13:40:00,52.77,52.79,52.76,52.77,148859.0,52.1081,52.1278,52.0982,52.1081,148859.0
2025-03-17 13:45:00,52.77,52.78,52.75,52.78,36555.0,52.1081,52.1179,52.0883,52.1179,36555.0
2025-03-17 13:50:00,52.78,52.8,52.77,52.8,244580.0,52.1179,52.1377,52.1081,52.1377,244580.0
2025-03-17 13:55:00,52.8,52.8,52.78,52.79,102668.0,52.1377,52.1377,52.1179,52.1278,102668.0
2025-03-17 14:00:00,52.8,52.83,52.78,52.8,214157.0,52.1377,52.1673,52.1179,52.1377,214157.0
2025-03-17 14:05:00,52.79,52.83,52.79,52.83,70346.0,52.1278,52.1673,52.1278,52.1673,70346.0
2025-03-17 14:10:00,52.83,52.86,52.81,52.86,64305.0,52.1673,52.1969,52.1476,52.1969,64305.0
2025-03-17 14:15:00,52.86,52.87,52.84,52.87,87228.0,52.1969,52.2068,52.1772,52.2068,87228.0
2025-03-17 14:20:00,52.87,52.87,52.83,52.85,266690.0,52.2068,52.2068,52.1673,52.1871,266690.0
2025-03-17 14:25:00,52.85,52.88,52.85,52.87,146107.0,52.1871,52.2167,52.1871,52.2068,146107.0
2025-03-17 14:30:00,52.87,52.88,52.85,52.88,59707.0,52.2068,52.2167,52.1871,52.2167,59707.0
2025-03-17 14:35:00,52.88,52.88,52.84,52.87,68484.0,52.2167,52.2167,52.1772,52.2068,68484.0
2025-03-17 14:40:00,52.87,52.88,52.85,52.88,63976.0,52.2068,52.2167,52.1871,52.2167,63976.0
2025-03-17 14:45:00,52.88,52.89,52.86,52.89,55228.0,52.2167,52.2266,52.1969,52.2266,55228.0
2025-03-17 14:50:00,52.89,52.89,52.86,52.88,89057.0,52.2266,52.2266,52.1969,52.2167,89057.0
2025-03-17 14:55:00,52.88,52.89,52.86,52.86,69305.0,52.2167,52.2266,52.1969,52.1969,69305.0
2025-03-17 15:00:00,52.86,52.86,52.83,52.85,119811.0,52.1969,52.1969,52.1673,52.1871,119811.0
2025-03-17 15:05:00,52.85,52.87,52.84,52.85,72327.0,52.1871,52.2068,52.1772,52.1871,72327.0
2025-03-17 15:10:00,52.85,52.85,52.82,52.84,83341.0,52.1871,52.1871,52.1574,52.1772,83341.0
2025-03-17 15:15:00,52.84,52.85,52.83,52.84,44435.0,52.1772,52.1871,52.1673,52.1772,44435.0
2025-03-17 15:20:00,52.84,52.86,52.83,52.85,101244.0,52.1772,52.1969,52.1673,52.1871,101244.0
2025-03-17 15:25:00,52.84,52.85,52.83,52.84,76451.0,52.1772,52.1871,52.1673,52.1772,76451.0
2025-03-17 15:30:00,52.85,52.85,52.82,52.84,164566.0,52.1871,52.1871,52.1574,52.1772,164566.0
2025-03-17 15:35:00,52.83,52.85,52.82,52.84,63382.0,52.1673,52.1871,52.1574,52.1772,63382.0
2025-03-17 15:40:00,52.84,52.85,52.83,52.85,284401.0,52.1772,52.1871,52.1673,52.1871,284401.0
2025-03-17 15:45:00,52.85,52.85,52.83,52.83,73560.0,52.1871,52.1871,52.1673,52.1673,73560.0
2025-03-17 15:50:00,52.83,52.84,52.81,52.82,127050.0,52.1673,52.1772,52.1476,52.1574,127050.0
2025-03-17 15:55:00,52.81,52.83,52.79,52.81,147017.0,52.1476,52.1673,52.1278,52.1476,147017.0
2025-03-18 09:30:00,52.74,52.75,52.66,52.68,380778.0,52.0784,52.0883,51.9994,52.0192,380778.0
2025-03-18 09:35:00,52.69,52.7,52.64,52.65,65919.0,52.0291,52.0389,51.9797,51.9896,65919.0
2025-03-18 09:40:00,52.63,52.67,52.6,52.62,312143.0,51.9698,52.0093,51.9402,51.9599,312143.0
2025-03-18 09:45:00,52.6,52.67,52.59,52.64,218500.0,51.9402,52.0093,51.9303,51.9797,218500.0
2025-03-18 09:50:00,52.63,52.65,52.6,52.62,78364.0,51.9698,51.9896,51.9402,51.9599,78364.0
2025-03-18 09:55:00,52.61,52.63,52.58,52.6,267839.0,51.9501,51.9698,51.9204,51.9402,267839.0
2025-03-18 10:00:00,52.6,52.61,52.57,52.6,141095.0,51.9402,51.9501,51.9106,51.9402,141095.0
2025-03-18 10:05:00,52.61,52.63,52.59,52.61,177697.0,51.9501,51.9698,51.9303,51.9501,177697.0
2025-03-18 10:10:00,52.61,52.62,52.57,52.57,237336.0,51.9501,51.9599,51.9106,51.9106,237336.0
2025-03-18 10:15:00,52.58,52.62,52.57,52.58,63093.0,51.9204,51.9599,51.9106,51.9204,63093.0
2025-03-18 10:20:00,52.59,52.63,52.59,52.62,65985.0,51.9303,51.9698,51.9303,51.9599,65985.0
2025-03-18 10:25:00,52.63,52.64,52.6,52.64,29886.0,51.9698,51.9797,51.9402,51.9797,29886.0
2025-03-18 10:30:00,52.64,52.65,52.6,52.64,72193.0,51.9797,51.9896,51.9402,51.9797,72193.0
2025-03-18 10:35:00,52.63,52.66,52.63,52.66,66815.0,51.9698,51.9994,51.9698,51.9994,66815.0
2025-03-18 10:40:00,52.66,52.68,52.62,52.63,65167.0,51.9994,52.0192,51.9599,51.9698,65167.0
2025-03-18 10:45:00,52.62,52.62,52.58,52.59,544908.0,51.9599,51.9599,51.9204,51.9303,544908.0
2025-03-18 10:50:00,52.59,52.62,52.58,52.62,54365.0,51.9303,51.9599,51.9204,51.9599,54365.0
2025-03-18 10:55:00,52.62,52.66,52.59,52.61,98332.0,51.9599,51.9994,51.9303,51.9501,98332.0
2025-03-18 11:00:00,52.61,52.62,52.46,52.52,129725.0,51.9501,51.9599,51.8019,51.8612,129725.0
2025-03-18 11:05:00,52.52,52.52,52.48,52.51,85952.0,51.8612,51.8612,51.8217,51.8513,85952.0
2025-03-18 11:10:00,52.51,52.54,52.49,52.53,45365.0,51.8513,51.8809,51.8316,51.8711,45365.0
2025-03-18 11:15:00,52.54,52.56,52.51,52.54,60176.0,51.8809,51.9007,51.8513,51.8809,60176.0
2025-03-18 11:20:00,52.54,52.54,52.51,52.53,74349.0,51.8809,51.8809,51.8513,51.8711,74349.0
2025-03-18 11:25:00,52.54,52.6,52.54,52.56,93075.0,51.8809,51.9402,51.8809,51.9007,93075.0
2025-03-18 11:30:00,52.55,52.59,52.53,52.58,183908.0,51.8908,51.9303,51.8711,51.9204,183908.0
2025-03-18 11:35:00,52.58,52.63,52.57,52.63,60362.0,51.9204,51.9698,51.9106,51.9698,60362.0
2025-03-18 11:40:00,52.63,52.65,52.6,52.64,88163.0,51.9698,51.9896,51.9402,51.9797,88163.0
2025-03-18 11:45:00,52.65,52.66,52.6,52.61,41786.0,51.9896,51.9994,51.9402,51.9501,41786.0
2025-03-18 11:50:00,52.6,52.62,52.59,52.62,293024.0,51.9402,51.9599,51.9303,51.9599,293024.0
2025-03-18 11:55:00,52.62,52.63,52.58,52.6,158387.0,51.9599,51.9698,51.9204,51.9402,158387.0
2025-03-18 12:00:00,52.59,52.63,52.58,52.62,50702.0,51.9303,51.9698,51.9204,51.9599,50702.0
2025-03-18 12:05:00,52.63,52.67,52.62,52.65,85390.0,51.9698,52.0093,51.9599,51.9896,85390.0
2025-03-18 12:10:00,52.64,52.69,52.64,52.68,120979.0,51.9797,52.0291,51.9797,52.0192,120979.0
2025-03-18 12:15:00,52.68,52.7,52.66,52.67,152385.0,52.0192,52.0389,51.9994,52.0093,152385.0
2025-03-18 12:20:00,52.67,52.7,52.66,52.69,58019.0,52.0093,52.0389,51.9994,52.0291,58019.0
2025-03-18 12:25:00,52.69,52.74,52.69,52.73,57493.0,52.0291,52.0784,52.0291,52.0686,57493.0
2025-03-18 12:30:00,52.73,52.75,52.71,52.73,65748.0,52.0686,52.0883,52.0488,52.0686,65748.0
2025-03-18 12:35:00,52.73,52.75,52.69,52.73,47668.0,52.0686,52.0883,52.0291,52.0686,47668.0
2025-03-18 12:40:00,52.73,52.74,52.69,52.7,147968.0,52.0686,52.0784,52.0291,52.0389,147968.0
2025-03-18 12:45:00,52.71,52.72,52.67,52.69,68205.0,52.0488,52.0587,52.0093,52.0291,68205.0
2025-03-18 12:50:00,52.68,52.69,52.64,52.69,211923.0,52.0192,52.0291,51.9797,52.0291,211923.0
2025-03-18 12:55:00,52.68,52.72,52.68,52.71,128162.0,52.0192,52.0587,52.0192,52.0488,128162.0
2025-03-18 13:00:00,52.7,52.73,52.69,52.7,94219.0,52.0389,52.0686,52.0291,52.0389,94219.0
2025-03-18 13:05:00,52.71,52.71,52.64,52.66,243628.0,52.0488,52.0488,51.9797,51.9994,243628.0
2025-03-18 13:10:00,52.66,52.72,52.65,52.72,86154.0,51.9994,52.0587,51.9896,52.0587,86154.0
2025-03-18 13:15:00,52.72,52.72,52.62,52.69,477505.0,52.0587,52.0587,51.9599,52.0291,477505.0
2025-03-18 13:20:00,52.68,52.73,52.67,52.73,115660.0,52.0192,52.0686,52.0093,52.0686,115660.0
2025-03-18 13:25:00,52.72,52.75,52.69,52.7,61016.0,52.0587,52.0883,52.0291,52.0389,61016.0
2025-03-18 13:30:00,52.7,52.72,52.68,52.71,110027.0,52.0389,52.0587,52.0192,52.0488,110027.0
2025-03-18 13:35:00,52.72,52.77,52.71,52.77,104396.0,52.0587,52.1081,52.0488,52.1081,104396.0
2025-03-18 13:40:00,52.77,52.77,52.73,52.74,67768.0,52.1081,52.1081,52.0686,52.0784,67768.0
2025-03-18 13:45:00,52.74,52.77,52.74,52.75,117450.0,52.0784,52.1081,52.0784,52.0883,117450.0
2025-03-18 13:50:00,52.76,52.77,52.75,52.77,114455.0,52.0982,52.1081,52.0883,52.1081,114455.0
2025-03-18 13:55:00,52.76,52.76,52.72,52.76,212613.0,52.0982,52.0982,52.0587,52.0982,212613.0
2025-03-18 14:00:00,52.76,52.76,52.71,52.72,66622.0,52.0982,52.0982,52.0488,52.0587,66622.0
2025-03-18 14:05:00,52.73,52.74,52.7,52.73,49835.0,52.0686,52.0784,52.0389,52.0686,49835.0
2025-03-18 14:10:00,52.73,52.74,52.69,52.7,114108.0,52.0686,52.0784,52.0291,52.0389,114108.0
2025-03-18 14:15:00,52.7,52.73,52.69,52.73,126806.0,52.0389,52.0686,52.0291,52.0686,126806.0
2025-03-18 14:20:00,52.73,52.78,52.72,52.77,164695.0,52.0686,52.1179,52.0587,52.1081,164695.0
2025-03-18 14:25:00,52.77,52.77,52.72,52.73,67770.0,52.1081,52.1081,52.0587,52.0686,67770.0
2025-03-18 14:30:00,52.73,52.78,52.72,52.75,94466.0,52.0686,52.1179,52.0587,52.0883,94466.0
2025-03-18 14:35:00,52.75,52.78,52.74,52.76,128150.0,52.0883,52.1179,52.0784,52.0982,128150.0
2025-03-18 14:40:00,52.77,52.77,52.73,52.74,124028.0,52.1081,52.1081,52.0686,52.0784,124028.0
2025-03-18 14:45:00,52.73,52.79,52.73,52.77,153156.0,52.0686,52.1278,52.0686,52.1081,153156.0
2025-03-18 14:50:00,52.77,52.82,52.76,52.79,467837.0,52.1081,52.1574,52.0982,52.1278,467837.0
2025-03-18 14:55:00,52.79,52.8,52.76,52.78,107707.0,52.1278,52.1377,52.0982,52.1179,107707.0
2025-03-18 15:00:00,52.78,52.79,52.75,52.78,229569.0,52.1179,52.1278,52.0883,52.1179,229569.0
2025-03-18 15:05:00,52.78,52.79,52.75,52.79,84855.0,52.1179,52.1278,52.0883,52.1278,84855.0
2025-03-18 15:10:00,52.78,52.81,52.76,52.79,212587.0,52.1179,52.1476,52.0982,52.1278,212587.0
2025-03-18 15:15:00,52.79,52.83,52.77,52.81,81538.0,52.1278,52.1673,52.1081,52.1476,81538.0
2025-03-18 15:20:00,52.81,52.82,52.79,52.8,56510.0,52.1476,52.1574,52.1278,52.1377,56510.0
2025-03-18 15:25:00,52.8,52.82,52.77,52.79,272367.0,52.1377,52.1574,52.1081,52.1278,272367.0
2025-03-18 15:30:00,52.8,52.81,52.79,52.79,133854.0,52.1377,52.1476,52.1278,52.1278,133854.0
2025-03-18 15:35:00,52.79,52.79,52.76,52.78,75667.0,52.1278,52.1278,52.0982,52.1179,75667.0
2025-03-18 15:40:00,52.78,52.78,52.75,52.76,81741.0,52.1179,52.1179,52.0883,52.0982,81741.0
2025-03-18 15:45:00,52.76,52.76,52.72,52.73,90986.0,52.0982,52.0982,52.0587,52.0686,90986.0
2025-03-18 15:50:00,52.73,52.78,52.73,52.78,193391.0,52.0686,52.1179,52.0686,52.1179,193391.0
2025-03-18 15:55:00,52.78,52.78,52.74,52.77,143143.0,52.1179,52.1179,52.0784,52.1081,143143.0
2025-03-19 09:30:00,52.65,52.67,52.61,52.63,243367.0,51.9896,52.0093,51.9501,51.9698,243367.0
2025-03-19 09:35:00,52.64,52.64,52.61,52.62,45291.0,51.9797,51.9797,51.9501,51.9599,45291.0
2025-03-19 09:40:00,52.63,52.65,52.59,52.62,262744.0,51.9698,51.9896,51.9303,51.9599,262744.0
2025-03-19 09:45:00,52.61,52.64,52.6,52.62,242239.0,51.9501,51.9797,51.9402,51.9599,242239.0
2025-03-19 09:50:00,52.62,52.65,52.61,52.64,61790.0,51.9599,51.9896,51.9501,51.9797,61790.0
2025-03-19 09:55:00,52.64,52.69,52.64,52.66,42322.0,51.9797,52.0291,51.9797,51.9994,42322.0
2025-03-19 10:00:00,52.66,52.7,52.65,52.69,204264.0,51.9994,52.0389,51.9896,52.0291,204264.0
2025-03-19 10:05:00,52.69,52.72,52.68,52.72,92067.0,52.0291,52.0587,52.0192,52.0587,92067.0
2025-03-19 10:10:00,52.72,52.73,52.69,52.71,147496.0,52.0587,52.0686,52.0291,52.0488,147496.0
2025-03-19 10:15:00,52.71,52.72,52.69,52.72,83529.0,52.0488,52.0587,52.0291,52.0587,83529.0
2025-03-19 10:20:00,52.72,52.72,52.69,52.72,139975.0,52.0587,52.0587,52.0291,52.0587,139975.0
2025-03-19 10:25:00,52.72,52.73,52.7,52.7,94934.0,52.0587,52.0686,52.0389,52.0389,94934.0
2025-03-19 10:30:00,52.7,52.76,52.7,52.75,45621.0,52.0389,52.0982,52.0389,52.0883,45621.0
2025-03-19 10:35:00,52.75,52.77,52.73,52.74,73297.0,52.0883,52.1081,52.0686,52.0784,73297.0
2025-03-19 10:40:00,52.75,52.76,52.73,52.74,51246.0,52.0883,52.0982,52.0686,52.0784,51246.0
2025-03-19 10:45:00,52.75,52.76,52.72,52.74,57457.0,52.0883,52.0982,52.0587,52.0784,57457.0
2025-03-19 10:50:00,52.75,52.75,52.71,52.74,47432.0,52.0883,52.0883,52.0488,52.0784,47432.0
2025-03-19 10:55:00,52.73,52.75,52.72,52.72,40341.0,52.0686,52.0883,52.0587,52.0587,40341.0
2025-03-19 11:00:00,52.72,52.76,52.72,52.75,38327.0,52.0587,52.0982,52.0587,52.0883,38327.0
2025-03-19 11:05:00,52.74,52.78,52.72,52.78,64252.0,52.0784,52.1179,52.0587,52.1179,64252.0
2025-03-19 11:10:00,52.78,52.79,52.76,52.78,86290.0,52.1179,52.1278,52.0982,52.1179,86290.0
2025-03-19 11:15:00,52.78,52.78,52.73,52.74,57605.0,52.1179,52.1179,52.0686,52.0784,57605.0
2025-03-19 11:20:00,52.74,52.78,52.73,52.78,47009.0,52.0784,52.1179,52.0686,52.1179,47009.0
2025-03-19 11:25:00,52.77,52.8,52.76,52.78,85033.0,52.1081,52.1377,52.0982,52.1179,85033.0
2025-03-19 11:30:00,52.78,52.79,52.77,52.77,46728.0,52.1179,52.1278,52.1081,52.1081,46728.0
2025-03-19 11:35:00,52.78,52.81,52.76,52.79,40608.0,52.1179,52.1476,52.0982,52.1278,40608.0
2025-03-19 11:40:00,52.8,52.8,52.77,52.8,85681.0,52.1377,52.1377,52.1081,52.1377,85681.0
2025-03-19 11:45:00,52.8,52.84,52.79,52.84,41410.0,52.1377,52.1772,52.1278,52.1772,41410.0
2025-03-19 11:50:00,52.84,52.84,52.82,52.83,70241.0,52.1772,52.1772,52.1574,52.1673,70241.0
2025-03-19 11:55:00,52.83,52.83,52.8,52.81,63887.0,52.1673,52.1673,52.1377,52.1476,63887.0
2025-03-19 12:00:00,52.81,52.82,52.79,52.81,146166.0,52.1476,52.1574,52.1278,52.1476,146166.0
2025-03-19 12:05:00,52.81,52.83,52.8,52.82,63093.0,52.1476,52.1673,52.1377,52.1574,63093.0
2025-03-19 12:10:00,52.82,52.83,52.79,52.8,217524.0,52.1574,52.1673,52.1278,52.1377,217524.0
2025-03-19 12:15:00,52.79,52.82,52.79,52.8,457482.0,52.1278,52.1574,52.1278,52.1377,457482.0
2025-03-19 12:20:00,52.8,52.83,52.8,52.82,99166.0,52.1377,52.1673,52.1377,52.1574,99166.0
2025-03-19 12:25:00,52.81,52.83,52.8,52.82,105264.0,52.1476,52.1673,52.1377,52.1574,105264.0
2025-03-19 12:30:00,52.82,52.82,52.77,52.78,110984.0,52.1574,52.1574,52.1081,52.1179,110984.0
2025-03-19 12:35:00,52.78,52.78,52.76,52.77,125564.0,52.1179,52.1179,52.0982,52.1081,125564.0
2025-03-19 12:40:00,52.78,52.78,52.75,52.77,62586.0,52.1179,52.1179,52.0883,52.1081,62586.0
2025-03-19 12:45:00,52.77,52.79,52.76,52.77,102808.0,52.1081,52.1278,52.0982,52.1081,102808.0
2025-03-19 12:50:00,52.77,52.78,52.75,52.78,1105239.0,52.1081,52.1179,52.0883,52.1179,1105239.0
2025-03-19 12:55:00,52.78,52.79,52.75,52.78,345883.0,52.1179,52.1278,52.0883,52.1179,345883.0
2025-03-19 13:00:00,52.78,52.78,52.73,52.73,427175.0,52.1179,52.1179,52.0686,52.0686,427175.0
2025-03-19 13:05:00,52.74,52.75,52.7,52.71,137981.0,52.0784,52.0883,52.0389,52.0488,137981.0
2025-03-19 13:10:00,52.7,52.71,52.66,52.67,113896.0,52.0389,52.0488,51.9994,52.0093,113896.0
2025-03-19 13:15:00,52.66,52.68,52.65,52.67,156836.0,51.9994,52.0192,51.9896,52.0093,156836.0
2025-03-19 13:20:00,52.66,52.68,52.66,52.66,124143.0,51.9994,52.0192,51.9994,51.9994,124143.0
2025-03-19 13:25:00,52.66,52.66,52.63,52.64,121302.0,51.9994,51.9994,51.9698,51.9797,121302.0
2025-03-19 13:30:00,52.64,52.67,52.62,52.66,92770.0,51.9797,52.0093,51.9599,51.9994,92770.0
2025-03-19 13:35:00,52.66,52.7,52.66,52.7,94604.0,51.9994,52.0389,51.9994,52.0389,94604.0
2025-03-19 13:40:00,52.7,52.71,52.67,52.67,50065.0,52.0389,52.0488,52.0093,52.0093,50065.0
2025-03-19 13:45:00,52.68,52.69,52.63,52.63,63470.0,52.0192,52.0291,51.9698,51.9698,63470.0
2025-03-19 13:50:00,52.64,52.68,52.63,52.68,55707.0,51.9797,52.0192,51.9698,52.0192,55707.0
2025-03-19 13:55:00,52.68,52.69,52.66,52.67,114806.0,52.0192,52.0291,51.9994,52.0093,114806.0
2025-03-19 14:00:00,52.67,52.83,52.62,52.81,220587.0,52.0093,52.1673,51.9599,52.1476,220587.0
2025-03-19 14:05:00,52.82,52.82,52.73,52.82,256601.0,52.1574,52.1574,52.0686,52.1574,256601.0
2025-03-19 14:10:00,52.82,52.87,52.81,52.84,85745.0,52.1574,52.2068,52.1476,52.1772,85745.0
2025-03-19 14:15:00,52.84,52.87,52.81,52.82,146145.0,52.1772,52.2068,52.1476,52.1574,146145.0
2025-03-19 14:20:00,52.81,52.87,52.77,52.85,171656.0,52.1476,52.2068,52.1081,52.1871,171656.0
2025-03-19 14:25:00,52.84,52.86,52.77,52.78,90383.0,52.1772,52.1969,52.1081,52.1179,90383.0
2025-03-19 14:30:00,52.78,52.9,52.78,52.87,70276.0,52.1179,52.2364,52.1179,52.2068,70276.0
2025-03-19 14:35:00,52.87,52.92,52.84,52.86,128475.0,52.2068,52.2562,52.1772,52.1969,128475.0
2025-03-19 14:40:00,52.87,53.0,52.84,52.98,212086.0,52.2068,52.3352,52.1772,52.3154,212086.0
2025-03-19 14:45:00,52.99,53.0,52.93,52.94,144270.0,52.3253,52.3352,52.2661,52.2759,144270.0
2025-03-19 14:50:00,52.95,53.01,52.93,52.99,127934.0,52.2858,52.345,52.2661,52.3253,127934.0
2025-03-19 14:55:00,53.0,53.06,52.98,53.04,115723.0,52.3352,52.3944,52.3154,52.3747,115723.0
2025-03-19 15:00:00,53.04,53.07,53.03,53.07,162846.0,52.3747,52.4043,52.3648,52.4043,162846.0
2025-03-19 15:05:00,53.06,53.14,53.05,53.13,169176.0,52.3944,52.4734,52.3845,52.4635,169176.0
2025-03-19 15:10:00,53.13,53.15,53.06,53.08,371658.0,52.4635,52.4833,52.3944,52.4142,371658.0
2025-03-19 15:15:00,53.08,53.09,53.01,53.02,230837.0,52.4142,52.424,52.345,52.3549,230837.0
2025-03-19 15:20:00,53.02,53.03,52.94,52.97,442926.0,52.3549,52.3648,52.2759,52.3056,442926.0
2025-03-19 15:25:00,52.98,52.98,52.88,52.9,318018.0,52.3154,52.3154,52.2167,52.2364,318018.0
2025-03-19 15:30:00,52.9,53.0,52.89,52.98,161309.0,52.2364,52.3352,52.2266,52.3154,161309.0
2025-03-19 15:35:00,52.98,53.03,52.95,53.01,163620.0,52.3154,52.3648,52.2858,52.345,163620.0
2025-03-19 15:40:00,53.01,53.04,52.99,53.04,169724.0,52.345,52.3747,52.3253,52.3747,169724.0
2025-03-19 15:45:00,53.04,53.06,53.0,53.01,129663.0,52.3747,52.3944,52.3352,52.345,129663.0
2025-03-19 15:50:00,53.01,53.01,52.95,53.0,206364.0,52.345,52.345,52.2858,52.3352,206364.0
2025-03-19 15:55:00,53.0,53.0,52.96,52.98,331487.0,52.3352,52.3352,52.2957,52.3154,331487.0
2025-03-20 09:30:00,52.27,52.29,52.22,52.26,320477.0,51.6143,51.6341,51.565,51.6045,320477.0
2025-03-20 09:35:00,52.26,52.34,52.25,52.34,124653.0,51.6045,51.6835,51.5946,51.6835,124653.0
2025-03-20 09:40:00,52.33,52.37,52.31,52.34,88476.0,51.6736,51.7131,51.6538,51.6835,88476.0
2025-03-20 09:45:00,52.34,52.37,52.33,52.37,36120.0,51.6835,51.7131,51.6736,51.7131,36120.0
2025-03-20 09:50:00,52.36,52.38,52.35,52.37,98600.0,51.7032,51.723,51.6933,51.7131,98600.0
2025-03-20 09:55:00,52.37,52.41,52.34,52.4,113562.0,51.7131,51.7526,51.6835,51.7427,113562.0
2025-03-20 10:00:00,52.39,52.52,52.38,52.51,222336.0,51.7328,51.8612,51.723,51.8513,222336.0
2025-03-20 10:05:00,52.51,52.52,52.48,52.51,332991.0,51.8513,51.8612,51.8217,51.8513,332991.0
2025-03-20 10:10:00,52.51,52.51,52.47,52.5,129979.0,51.8513,51.8513,51.8118,51.8414,129979.0
2025-03-20 10:15:00,52.5,52.53,52.47,52.52,64871.0,51.8414,51.8711,51.8118,51.8612,64871.0
2025-03-20 10:20:00,52.51,52.55,52.51,52.54,42849.0,51.8513,51.8908,51.8513,51.8809,42849.0
2025-03-20 10:25:00,52.54,52.55,52.5,52.51,90382.0,51.8809,51.8908,51.8414,51.8513,90382.0
2025-03-20 10:30:00,52.52,52.53,52.47,52.48,64373.0,51.8612,51.8711,51.8118,51.8217,64373.0
2025-03-20 10:35:00,52.47,52.52,52.46,52.5,87500.0,51.8118,51.8612,51.8019,51.8414,87500.0
2025-03-20 10:40:00,52.49,52.53,52.48,52.52,51968.0,51.8316,51.8711,51.8217,51.8612,51968.0
2025-03-20 10:45:00,52.52,52.53,52.51,52.52,46672.0,51.8612,51.8711,51.8513,51.8612,46672.0
2025-03-20 10:50:00,52.5,52.54,52.49,52.54,72150.0,51.8414,51.8809,51.8316,51.8809,72150.0
2025-03-20 10:55:00,52.54,52.56,52.53,52.56,100948.0,51.8809,51.9007,51.8711,51.9007,100948.0
2025-03-20 11:00:00,52.56,52.58,52.53,52.55,136673.0,51.9007,51.9204,51.8711,51.8908,136673.0
2025-03-20 11:05:00,52.55,52.56,52.53,52.55,73179.0,51.8908,51.9007,51.8711,51.8908,73179.0
2025-03-20 11:10:00,52.55,52.57,52.53,52.55,84716.0,51.8908,51.9106,51.8711,51.8908,84716.0
2025-03-20 11:15:00,52.55,52.55,52.51,52.53,34797.0,51.8908,51.8908,51.8513,51.8711,34797.0
2025-03-20 11:20:00,52.53,52.55,52.51,52.54,81318.0,51.8711,51.8908,51.8513,51.8809,81318.0
2025-03-20 11:25:00,52.54,52.55,52.51,52.53,55087.0,51.8809,51.8908,51.8513,51.8711,55087.0
2025-03-20 11:30:00,52.53,52.53,52.44,52.46,47856.0,51.8711,51.8711,51.7822,51.8019,47856.0
2025-03-20 11:35:00,52.45,52.5,52.44,52.5,57804.0,51.7921,51.8414,51.7822,51.8414,57804.0
2025-03-20 11:40:00,52.5,52.55,52.49,52.54,215461.0,51.8414,51.8908,51.8316,51.8809,215461.0
2025-03-20 11:45:00,52.54,52.56,52.52,52.55,342877.0,51.8809,51.9007,51.8612,51.8908,342877.0
2025-03-20 11:50:00,52.55,52.59,52.53,52.58,150962.0,51.8908,51.9303,51.8711,51.9204,150962.0
2025-03-20 11:55:00,52.58,52.58,52.54,52.55,21632.0,51.9204,51.9204,51.8809,51.8908,21632.0
2025-03-20 12:00:00,52.54,52.62,52.53,52.57,366652.0,51.8809,51.9599,51.8711,51.9106,366652.0
2025-03-20 12:05:00,52.57,52.58,52.53,52.56,207014.0,51.9106,51.9204,51.8711,51.9007,207014.0
2025-03-20 12:10:00,52.56,52.61,52.52,52.61,70304.0,51.9007,51.9501,51.8612,51.9501,70304.0
2025-03-20 12:15:00,52.61,52.61,52.58,52.6,41796.0,51.9501,51.9501,51.9204,51.9402,41796.0
2025-03-20 12:20:00,52.6,52.6,52.58,52.59,43054.0,51.9402,51.9402,51.9204,51.9303,43054.0
2025-03-20 12:25:00,52.58,52.59,52.53,52.54,82386.0,51.9204,51.9303,51.8711,51.8809,82386.0
2025-03-20 12:30:00,52.55,52.57,52.53,52.53,48168.0,51.8908,51.9106,51.8711,51.8711,48168.0
2025-03-20 12:35:00,52.54,52.56,52.51,52.55,40589.0,51.8809,51.9007,51.8513,51.8908,40589.0
2025-03-20 12:40:00,52.55,52.56,52.52,52.54,122146.0,51.8908,51.9007,51.8612,51.8809,122146.0
2025-03-20 12:45:00,52.55,52.56,52.51,52.51,66714.0,51.8908,51.9007,51.8513,51.8513,66714.0
2025-03-20 12:50:00,52.51,52.56,52.51,52.55,60885.0,51.8513,51.9007,51.8513,51.8908,60885.0
2025-03-20 12:55:00,52.55,52.56,52.51,52.52,29482.0,51.8908,51.9007,51.8513,51.8612,29482.0
2025-03-20 13:00:00,52.52,52.57,52.52,52.57,145382.0,51.8612,51.9106,51.8612,51.9106,145382.0
2025-03-20 13:05:00,52.57,52.59,52.56,52.57,608771.0,51.9106,51.9303,51.9007,51.9106,608771.0
2025-03-20 13:10:00,52.58,52.58,52.53,52.55,75902.0,51.9204,51.9204,51.8711,51.8908,75902.0
2025-03-20 13:15:00,52.56,52.56,52.51,52.54,34460.0,51.9007,51.9007,51.8513,51.8809,34460.0
2025-03-20 13:20:00,52.54,52.54,52.5,52.5,28924.0,51.8809,51.8809,51.8414,51.8414,28924.0
2025-03-20 13:25:00,52.5,52.5,52.44,52.45,40700.0,51.8414,51.8414,51.7822,51.7921,40700.0
2025-03-20 13:30:00,52.46,52.5,52.45,52.48,83192.0,51.8019,51.8414,51.7921,51.8217,83192.0
2025-03-20 13:35:00,52.48,52.51,52.46,52.51,43104.0,51.8217,51.8513,51.8019,51.8513,43104.0
2025-03-20 13:40:00,52.51,52.51,52.47,52.51,52678.0,51.8513,51.8513,51.8118,51.8513,52678.0
2025-03-20 13:45:00,52.51,52.54,52.5,52.5,23049.0,51.8513,51.8809,51.8414,51.8414,23049.0
2025-03-20 13:50:00,52.51,52.52,52.5,52.5,102146.0,51.8513,51.8612,51.8414,51.8414,102146.0
2025-03-20 13:55:00,52.5,52.5,52.47,52.49,54189.0,51.8414,51.8414,51.8118,51.8316,54189.0
2025-03-20 14:00:00,52.48,52.52,52.48,52.51,81715.0,51.8217,51.8612,51.8217,51.8513,81715.0
2025-03-20 14:05:00,52.5,52.52,52.49,52.51,100136.0,51.8414,51.8612,51.8316,51.8513,100136.0
2025-03-20 14:10:00,52.51,52.54,52.51,52.53,71127.0,51.8513,51.8809,51.8513,51.8711,71127.0
2025-03-20 14:15:00,52.53,52.54,52.51,52.52,38281.0,51.8711,51.8809,51.8513,51.8612,38281.0
2025-03-20 14:20:00,52.52,52.52,52.49,52.51,81361.0,51.8612,51.8612,51.8316,51.8513,81361.0
2025-03-20 14:25:00,52.51,52.51,52.47,52.47,54906.0,51.8513,51.8513,51.8118,51.8118,54906.0
2025-03-20 14:30:00,52.47,52.47,52.45,52.45,46905.0,51.8118,51.8118,51.7921,51.7921,46905.0
2025-03-20 14:35:00,52.45,52.51,52.45,52.5,52375.0,51.7921,51.8513,51.7921,51.8414,52375.0
2025-03-20 14:40:00,52.5,52.5,52.46,52.47,36220.0,51.8414,51.8414,51.8019,51.8118,36220.0
2025-03-20 14:45:00,52.47,52.5,52.46,52.5,51574.0,51.8118,51.8414,51.8019,51.8414,51574.0
2025-03-20 14:50:00,52.5,52.55,52.49,52.55,110690.0,51.8414,51.8908,51.8316,51.8908,110690.0
2025-03-20 14:55:00,52.55,52.57,52.49,52.5,81519.0,51.8908,51.9106,51.8316,51.8414,81519.0
2025-03-20 15:00:00,52.5,52.55,52.5,52.54,139384.0,51.8414,51.8908,51.8414,51.8809,139384.0
2025-03-20 15:05:00,52.54,52.56,52.51,52.53,100288.0,51.8809,51.9007,51.8513,51.8711,100288.0
2025-03-20 15:10:00,52.53,52.56,52.52,52.55,49258.0,51.8711,51.9007,51.8612,51.8908,49258.0
2025-03-20 15:15:00,52.56,52.58,52.54,52.57,66154.0,51.9007,51.9204,51.8809,51.9106,66154.0
2025-03-20 15:20:00,52.58,52.6,52.57,52.6,101051.0,51.9204,51.9402,51.9106,51.9402,101051.0
2025-03-20 15:25:00,52.59,52.59,52.52,52.53,44584.0,51.9303,51.9303,51.8612,51.8711,44584.0
2025-03-20 15:30:00,52.53,52.56,52.53,52.55,50874.0,51.8711,51.9007,51.8711,51.8908,50874.0
2025-03-20 15:35:00,52.55,52.58,52.54,52.55,147462.0,51.8908,51.9204,51.8809,51.8908,147462.0
2025-03-20 15:40:00,52.55,52.59,52.55,52.59,106965.0,51.8908,51.9303,51.8908,51.9303,106965.0
2025-03-20 15:45:00,52.59,52.62,52.59,52.62,93421.0,51.9303,51.9599,51.9303,51.9599,93421.0
2025-03-20 15:50:00,52.62,52.63,52.56,52.59,106128.0,51.9599,51.9698,51.9007,51.9303,106128.0
2025-03-20 15:55:00,52.58,52.6,52.56,52.58,96843.0,51.9204,51.9402,51.9007,51.9204,96843.0
2025-03-21 09:30:00,52.01,52.02,51.95,52.02,294424.0,51.5966,51.6065,51.537,51.6065,294424.0
2025-03-21 09:35:00,52.01,52.01,51.94,51.97,426221.0,51.5966,51.5966,51.5271,51.5569,426221.0
2025-03-21 09:40:00,51.97,52.02,51.96,52.0,1142020.0,51.5569,51.6065,51.547,51.5867,1142020.0
2025-03-21 09:45:00,52.0,52.02,51.95,51.96,103320.0,51.5867,51.6065,51.537,51.547,103320.0
2025-03-21 09:50:00,51.96,51.97,51.9,51.95,224690.0,51.547,51.5569,51.4874,51.537,224690.0
2025-03-21 09:55:00,51.95,51.99,51.93,51.97,42389.0,51.537,51.5767,51.5172,51.5569,42389.0
2025-03-21 10:00:00,51.97,51.98,51.91,51.93,185136.0,51.5569,51.5668,51.4974,51.5172,185136.0
2025-03-21 10:05:00,51.94,51.94,51.86,51.87,121794.0,51.5271,51.5271,51.4478,51.4577,121794.0
2025-03-21 10:10:00,51.86,51.9,51.84,51.88,111344.0,51.4478,51.4874,51.4279,51.4676,111344.0
2025-03-21 10:15:00,51.87,51.91,51.84,51.91,52521.0,51.4577,51.4974,51.4279,51.4974,52521.0
2025-03-21 10:20:00,51.9,51.94,51.89,51.94,66800.0,51.4874,51.5271,51.4775,51.5271,66800.0
2025-03-21 10:25:00,51.95,51.95,51.92,51.93,66412.0,51.537,51.537,51.5073,51.5172,66412.0
2025-03-21 10:30:00,51.92,51.94,51.91,51.92,52185.0,51.5073,51.5271,51.4974,51.5073,52185.0
2025-03-21 10:35:00,51.92,51.94,51.91,51.91,76294.0,51.5073,51.5271,51.4974,51.4974,76294.0
2025-03-21 10:40:00,51.91,51.96,51.91,51.96,49593.0,51.4974,51.547,51.4974,51.547,49593.0
2025-03-21 10:45:00,51.96,51.98,51.93,51.97,109305.0,51.547,51.5668,51.5172,51.5569,109305.0
2025-03-21 10:50:00,51.97,51.99,51.95,51.99,87228.0,51.5569,51.5767,51.537,51.5767,87228.0
2025-03-21 10:55:00,52.0,52.02,51.98,52.02,27364.0,51.5867,51.6065,51.5668,51.6065,27364.0
2025-03-21 11:00:00,52.02,52.07,52.02,52.04,35041.0,51.6065,51.6561,51.6065,51.6263,35041.0
2025-03-21 11:05:00,52.04,52.06,52.03,52.05,78757.0,51.6263,51.6462,51.6164,51.6363,78757.0
2025-03-21 11:10:00,52.04,52.04,51.98,51.98,31576.0,51.6263,51.6263,51.5668,51.5668,31576.0
2025-03-21 11:15:00,51.99,52.03,51.98,52.01,57663.0,51.5767,51.6164,51.5668,51.5966,57663.0
2025-03-21 11:20:00,52.01,52.01,51.98,52.0,64880.0,51.5966,51.5966,51.5668,51.5867,64880.0
2025-03-21 11:25:00,52.0,52.01,51.99,52.0,51412.0,51.5867,51.5966,51.5767,51.5867,51412.0
2025-03-21 11:30:00,52.01,52.03,51.98,51.98,41953.0,51.5966,51.6164,51.5668,51.5668,41953.0
2025-03-21 11:35:00,51.99,52.01,51.98,52.0,17564.0,51.5767,51.5966,51.5668,51.5867,17564.0
2025-03-21 11:40:00,51.99,52.01,51.96,51.98,54197.0,51.5767,51.5966,51.547,51.5668,54197.0
2025-03-21 11:45:00,51.98,52.0,51.96,51.97,81007.0,51.5668,51.5867,51.547,51.5569,81007.0
2025-03-21 11:50:00,51.96,51.96,51.84,51.9,182335.0,51.547,51.547,51.4279,51.4874,182335.0
2025-03-21 11:55:00,51.93,51.94,51.88,51.88,29538.0,51.5172,51.5271,51.4676,51.4676,29538.0
2025-03-21 12:00:00,51.88,51.94,51.86,51.92,329286.0,51.4676,51.5271,51.4478,51.5073,329286.0
2025-03-21 12:05:00,51.91,51.96,51.9,51.95,36082.0,51.4974,51.547,51.4874,51.537,36082.0
2025-03-21 12:10:00,51.95,51.99,51.94,51.98,26801.0,51.537,51.5767,51.5271,51.5668,26801.0
2025-03-21 12:15:00,51.98,52.02,51.97,52.02,78601.0,51.5668,51.6065,51.5569,51.6065,78601.0
2025-03-21 12:20:00,52.02,52.05,52.01,52.05,30436.0,51.6065,51.6363,51.5966,51.6363,30436.0
2025-03-21 12:25:00,52.05,52.07,52.03,52.04,50647.0,51.6363,51.6561,51.6164,51.6263,50647.0
2025-03-21 12:30:00,52.04,52.05,52.01,52.05,53799.0,51.6263,51.6363,51.5966,51.6363,53799.0
2025-03-21 12:35:00,52.05,52.05,51.97,51.98,51504.0,51.6363,51.6363,51.5569,51.5668,51504.0
2025-03-21 12:40:00,51.99,52.01,51.96,51.97,53657.0,51.5767,51.5966,51.547,51.5569,53657.0
2025-03-21 12:45:00,51.98,52.03,51.97,52.01,30162.0,51.5668,51.6164,51.5569,51.5966,30162.0
2025-03-21 12:50:00,52.01,52.02,51.99,52.01,155005.0,51.5966,51.6065,51.5767,51.5966,155005.0
2025-03-21 12:55:00,52.01,52.05,51.99,52.05,40599.0,51.5966,51.6363,51.5767,51.6363,40599.0
2025-03-21 13:00:00,52.04,52.05,52.02,52.05,29167.0,51.6263,51.6363,51.6065,51.6363,29167.0
2025-03-21 13:05:00,52.05,52.06,52.04,52.04,74142.0,51.6363,51.6462,51.6263,51.6263,74142.0
2025-03-21 13:10:00,52.04,52.05,52.0,52.01,45880.0,51.6263,51.6363,51.5867,51.5966,45880.0
2025-03-21 13:15:00,52.01,52.02,51.99,52.0,32256.0,51.5966,51.6065,51.5767,51.5867,32256.0
2025-03-21 13:20:00,52.0,52.02,51.99,52.02,88937.0,51.5867,51.6065,51.5767,51.6065,88937.0
2025-03-21 13:25:00,52.02,52.03,51.99,52.0,29933.0,51.6065,51.6164,51.5767,51.5867,29933.0
2025-03-21 13:30:00,52.0,52.01,51.97,52.01,33934.0,51.5867,51.5966,51.5569,51.5966,33934.0
2025-03-21 13:35:00,52.01,52.05,52.01,52.05,30954.0,51.5966,51.6363,51.5966,51.6363,30954.0
2025-03-21 13:40:00,52.05,52.1,52.04,52.09,19838.0,51.6363,51.6859,51.6263,51.6759,19838.0
2025-03-21 13:45:00,52.09,52.12,52.08,52.11,213246.0,51.6759,51.7057,51.666,51.6958,213246.0
2025-03-21 13:50:00,52.11,52.13,52.08,52.09,66630.0,51.6958,51.7156,51.666,51.6759,66630.0
2025-03-21 13:55:00,52.09,52.1,52.06,52.06,30545.0,51.6759,51.6859,51.6462,51.6462,30545.0
2025-03-21 14:00:00,52.07,52.08,52.06,52.08,40871.0,51.6561,51.666,51.6462,51.666,40871.0
2025-03-21 14:05:00,52.07,52.07,52.02,52.03,67775.0,51.6561,51.6561,51.6065,51.6164,67775.0
2025-03-21 14:10:00,52.04,52.05,52.02,52.04,112126.0,51.6263,51.6363,51.6065,51.6263,112126.0
2025-03-21 14:15:00,52.04,52.07,52.02,52.07,216120.0,51.6263,51.6561,51.6065,51.6561,216120.0
2025-03-21 14:20:00,52.07,52.07,52.02,52.03,88899.0,51.6561,51.6561,51.6065,51.6164,88899.0
2025-03-21 14:25:00,52.03,52.04,52.01,52.02,78570.0,51.6164,51.6263,51.5966,51.6065,78570.0
2025-03-21 14:30:00,52.03,52.05,52.02,52.04,64819.0,51.6164,51.6363,51.6065,51.6263,64819.0
2025-03-21 14:35:00,52.03,52.08,52.03,52.08,71361.0,51.6164,51.666,51.6164,51.666,71361.0
2025-03-21 14:40:00,52.08,52.08,52.06,52.08,29213.0,51.666,51.666,51.6462,51.666,29213.0
2025-03-21 14:45:00,52.08,52.08,52.03,52.05,67940.0,51.666,51.666,51.6164,51.6363,67940.0
2025-03-21 14:50:00,52.05,52.06,52.02,52.04,60994.0,51.6363,51.6462,51.6065,51.6263,60994.0
2025-03-21 14:55:00,52.04,52.05,52.02,52.03,43236.0,51.6263,51.6363,51.6065,51.6164,43236.0
2025-03-21 15:00:00,52.03,52.03,52.0,52.01,63863.0,51.6164,51.6164,51.5867,51.5966,63863.0
2025-03-21 15:05:00,52.02,52.04,52.0,52.02,72685.0,51.6065,51.6263,51.5867,51.6065,72685.0
2025-03-21 15:10:00,52.02,52.02,52.0,52.02,63858.0,51.6065,51.6065,51.5867,51.6065,63858.0
2025-03-21 15:15:00,52.02,52.02,52.0,52.02,87713.0,51.6065,51.6065,51.5867,51.6065,87713.0
2025-03-21 15:20:00,52.01,52.02,51.98,52.02,127521.0,51.5966,51.6065,51.5668,51.6065,127521.0
2025-03-21 15:25:00,52.02,52.02,51.98,52.0,194730.0,51.6065,51.6065,51.5668,51.5867,194730.0
2025-03-21 15:30:00,52.0,52.0,51.99,51.99,121586.0,51.5867,51.5867,51.5767,51.5767,121586.0
2025-03-21 15:35:00,52.0,52.02,51.99,51.99,92599.0,51.5867,51.6065,51.5767,51.5767,92599.0
2025-03-21 15:40:00,51.99,52.01,51.96,52.0,60415.0,51.5767,51.5966,51.547,51.5867,60415.0
2025-03-21 15:45:00,52.01,52.02,52.0,52.01,46173.0,51.5966,51.6065,51.5867,51.5966,46173.0
2025-03-21 15:50:00,52.01,52.04,52.0,52.03,126613.0,51.5966,51.6263,51.5867,51.6164,126613.0
2025-03-21 15:55:00,52.03,52.07,52.01,52.05,129166.0,51.6164,51.6561,51.5966,51.6363,129166.0
2025-03-24 09:30:00,52.03,52.13,52.02,52.12,243243.0,51.6164,51.7156,51.6065,51.7057,243243.0
2025-03-24 09:35:00,52.12,52.13,52.09,52.12,124828.0,51.7057,51.7156,51.6759,51.7057,124828.0
2025-03-24 09:40:00,52.11,52.14,52.1,52.12,43523.0,51.6958,51.7255,51.6859,51.7057,43523.0
2025-03-24 09:45:00,52.14,52.15,52.07,52.08,128178.0,51.7255,51.7355,51.6561,51.666,128178.0
2025-03-24 09:50:00,52.08,52.09,52.01,52.02,73212.0,51.666,51.6759,51.5966,51.6065,73212.0
2025-03-24 09:55:00,52.03,52.06,52.02,52.03,49264.0,51.6164,51.6462,51.6065,51.6164,49264.0
2025-03-24 10:00:00,52.03,52.07,52.01,52.06,211340.0,51.6164,51.6561,51.5966,51.6462,211340.0
2025-03-24 10:05:00,52.06,52.12,52.06,52.1,119222.0,51.6462,51.7057,51.6462,51.6859,119222.0
2025-03-24 10:10:00,52.1,52.13,52.09,52.11,183659.0,51.6859,51.7156,51.6759,51.6958,183659.0
2025-03-24 10:15:00,52.11,52.15,52.1,52.15,96997.0,51.6958,51.7355,51.6859,51.7355,96997.0
2025-03-24 10:20:00,52.15,52.18,52.14,52.18,55330.0,51.7355,51.7652,51.7255,51.7652,55330.0
2025-03-24 10:25:00,52.18,52.2,52.15,52.16,71421.0,51.7652,51.7851,51.7355,51.7454,71421.0
2025-03-24 10:30:00,52.16,52.16,52.06,52.08,114239.0,51.7454,51.7454,51.6462,51.666,114239.0
2025-03-24 10:35:00,52.09,52.11,52.06,52.11,83318.0,51.6759,51.6958,51.6462,51.6958,83318.0
2025-03-24 10:40:00,52.11,52.13,52.07,52.08,113707.0,51.6958,51.7156,51.6561,51.666,113707.0
2025-03-24 10:45:00,52.09,52.12,52.06,52.11,31379.0,51.6759,51.7057,51.6462,51.6958,31379.0
2025-03-24 10:50:00,52.11,52.14,52.1,52.14,104682.0,51.6958,51.7255,51.6859,51.7255,104682.0
2025-03-24 10:55:00,52.14,52.14,52.09,52.12,98276.0,51.7255,51.7255,51.6759,51.7057,98276.0
2025-03-24 11:00:00,52.13,52.14,52.07,52.12,130527.0,51.7156,51.7255,51.6561,51.7057,130527.0
2025-03-24 11:05:00,52.11,52.13,52.09,52.1,93760.0,51.6958,51.7156,51.6759,51.6859,93760.0
2025-03-24 11:10:00,52.1,52.11,52.07,52.08,46945.0,51.6859,51.6958,51.6561,51.666,46945.0
2025-03-24 11:15:00,52.08,52.13,52.07,52.11,60111.0,51.666,51.7156,51.6561,51.6958,60111.0
2025-03-24 11:20:00,52.11,52.13,52.1,52.1,153755.0,51.6958,51.7156,51.6859,51.6859,153755.0
2025-03-24 11:25:00,52.1,52.1,52.04,52.06,55533.0,51.6859,51.6859,51.6263,51.6462,55533.0
2025-03-24 11:30:00,52.06,52.08,52.06,52.07,94369.0,51.6462,51.666,51.6462,51.6561,94369.0
2025-03-24 11:35:00,52.07,52.09,52.06,52.08,39220.0,51.6561,51.6759,51.6462,51.666,39220.0
2025-03-24 11:40:00,52.08,52.1,52.07,52.09,129272.0,51.666,51.6859,51.6561,51.6759,129272.0
2025-03-24 11:45:00,52.09,52.09,52.03,52.04,44165.0,51.6759,51.6759,51.6164,51.6263,44165.0
2025-03-24 11:50:00,52.04,52.07,52.03,52.05,73186.0,51.6263,51.6561,51.6164,51.6363,73186.0
2025-03-24 11:55:00,52.05,52.08,52.04,52.07,35703.0,51.6363,51.666,51.6263,51.6561,35703.0
2025-03-24 12:00:00,52.08,52.1,52.07,52.1,96527.0,51.666,51.6859,51.6561,51.6859,96527.0
2025-03-24 12:05:00,52.09,52.14,52.09,52.13,63563.0,51.6759,51.7255,51.6759,51.7156,63563.0
2025-03-24 12:10:00,52.13,52.13,52.08,52.08,168867.0,51.7156,51.7156,51.666,51.666,168867.0
2025-03-24 12:15:00,52.09,52.11,52.08,52.09,67391.0,51.6759,51.6958,51.666,51.6759,67391.0
2025-03-24 12:20:00,52.09,52.14,52.08,52.13,105368.0,51.6759,51.7255,51.666,51.7156,105368.0
2025-03-24 12:25:00,52.12,52.13,52.03,52.04,90030.0,51.7057,51.7156,51.6164,51.6263,90030.0
2025-03-24 12:30:00,52.04,52.04,52.01,52.03,50011.0,51.6263,51.6263,51.5966,51.6164,50011.0
2025-03-24 12:35:00,52.03,52.04,52.01,52.02,44073.0,51.6164,51.6263,51.5966,51.6065,44073.0
2025-03-24 12:40:00,52.03,52.03,51.96,51.98,74275.0,51.6164,51.6164,51.547,51.5668,74275.0
2025-03-24 12:45:00,51.98,52.0,51.98,51.99,49082.0,51.5668,51.5867,51.5668,51.5767,49082.0
2025-03-24 12:50:00,51.98,52.02,51.98,52.02,222109.0,51.5668,51.6065,51.5668,51.6065,222109.0
2025-03-24 12:55:00,52.02,52.02,51.99,52.01,41090.0,51.6065,51.6065,51.5767,51.5966,41090.0
2025-03-24 13:00:00,52.0,52.0,51.97,52.0,44135.0,51.5867,51.5867,51.5569,51.5867,44135.0
2025-03-24 13:05:00,52.0,52.03,51.99,52.01,107260.0,51.5867,51.6164,51.5767,51.5966,107260.0
2025-03-24 13:10:00,52.01,52.01,51.97,51.98,33126.0,51.5966,51.5966,51.5569,51.5668,33126.0
2025-03-24 13:15:00,51.98,52.01,51.97,52.0,57127.0,51.5668,51.5966,51.5569,51.5867,57127.0
2025-03-24 13:20:00,52.0,52.0,51.97,52.0,72645.0,51.5867,51.5867,51.5569,51.5867,72645.0
2025-03-24 13:25:00,52.0,52.02,52.0,52.02,63809.0,51.5867,51.6065,51.5867,51.6065,63809.0
2025-03-24 13:30:00,52.02,52.03,52.01,52.02,84922.0,51.6065,51.6164,51.5966,51.6065,84922.0
2025-03-24 13:35:00,52.02,52.02,51.99,52.01,93214.0,51.6065,51.6065,51.5767,51.5966,93214.0
2025-03-24 13:40:00,52.02,52.02,51.98,51.99,67171.0,51.6065,51.6065,51.5668,51.5767,67171.0
2025-03-24 13:45:00,52.0,52.02,51.98,52.0,224937.0,51.5867,51.6065,51.5668,51.5867,224937.0
2025-03-24 13:50:00,52.0,52.01,51.98,51.99,552650.0,51.5867,51.5966,51.5668,51.5767,552650.0
2025-03-24 13:55:00,51.98,52.0,51.98,51.99,36276.0,51.5668,51.5867,51.5668,51.5767,36276.0
2025-03-24 14:00:00,52.0,52.0,51.93,51.94,57101.0,51.5867,51.5867,51.5172,51.5271,57101.0
2025-03-24 14:05:00,51.95,51.98,51.95,51.97,35593.0,51.537,51.5668,51.537,51.5569,35593.0
2025-03-24 14:10:00,51.97,51.97,51.94,51.96,45358.0,51.5569,51.5569,51.5271,51.547,45358.0
2025-03-24 14:15:00,51.96,51.98,51.95,51.97,639519.0,51.547,51.5668,51.537,51.5569,639519.0
2025-03-24 14:20:00,51.97,51.97,51.94,51.96,98083.0,51.5569,51.5569,51.5271,51.547,98083.0
2025-03-24 14:25:00,51.96,51.97,51.94,51.96,110770.0,51.547,51.5569,51.5271,51.547,110770.0
2025-03-24 14:30:00,51.95,51.96,51.94,51.95,103381.0,51.537,51.547,51.5271,51.537,103381.0
2025-03-24 14:35:00,51.96,52.02,51.94,52.0,168230.0,51.547,51.6065,51.5271,51.5867,168230.0
2025-03-24 14:40:00,52.01,52.08,52.0,52.08,554591.0,51.5966,51.666,51.5867,51.666,554591.0
2025-03-24 14:45:00,52.08,52.09,52.02,52.05,344683.0,51.666,51.6759,51.6065,51.6363,344683.0
2025-03-24 14:50:00,52.05,52.08,52.05,52.07,279771.0,51.6363,51.666,51.6363,51.6561,279771.0
2025-03-24 14:55:00,52.07,52.08,52.05,52.07,173565.0,51.6561,51.666,51.6363,51.6561,173565.0
2025-03-24 15:00:00,52.06,52.09,52.06,52.08,380544.0,51.6462,51.6759,51.6462,51.666,380544.0
2025-03-24 15:05:00,52.09,52.1,52.08,52.09,169253.0,51.6759,51.6859,51.666,51.6759,169253.0
2025-03-24 15:10:00,52.09,52.09,52.07,52.09,133894.0,51.6759,51.6759,51.6561,51.6759,133894.0
2025-03-24 15:15:00,52.09,52.11,52.08,52.11,99231.0,51.6759,51.6958,51.666,51.6958,99231.0
2025-03-24 15:20:00,52.11,52.11,52.09,52.09,101815.0,51.6958,51.6958,51.6759,51.6759,101815.0
2025-03-24 15:25:00,52.09,52.1,52.07,52.08,95149.0,51.6759,51.6859,51.6561,51.666,95149.0
2025-03-24 15:30:00,52.08,52.09,52.07,52.09,62677.0,51.666,51.6759,51.6561,51.6759,62677.0
2025-03-24 15:35:00,52.08,52.1,52.07,52.08,102163.0,51.666,51.6859,51.6561,51.666,102163.0
2025-03-24 15:40:00,52.09,52.1,52.08,52.09,71792.0,51.6759,51.6859,51.666,51.6759,71792.0
2025-03-24 15:45:00,52.1,52.12,52.09,52.11,224765.0,51.6859,51.7057,51.6759,51.6958,224765.0
2025-03-24 15:50:00,52.11,52.11,52.07,52.1,123838.0,51.6958,51.6958,51.6561,51.6859,123838.0
2025-03-24 15:55:00,52.11,52.14,52.09,52.11,214383.0,51.6958,51.7255,51.6759,51.6958,214383.0
2025-03-25 09:30:00,52.46,52.51,52.43,52.5,783003.0,52.043,52.0926,52.0132,52.0827,783003.0
2025-03-25 09:35:00,52.5,52.5,52.45,52.46,109935.0,52.0827,52.0827,52.0331,52.043,109935.0
2025-03-25 09:40:00,52.47,52.48,52.45,52.47,106625.0,52.0529,52.0628,52.0331,52.0529,106625.0
2025-03-25 09:45:00,52.46,52.5,52.44,52.44,116429.0,52.043,52.0827,52.0232,52.0232,116429.0
2025-03-25 09:50:00,52.44,52.45,52.41,52.41,134786.0,52.0232,52.0331,51.9934,51.9934,134786.0
2025-03-25 09:55:00,52.41,52.43,52.4,52.41,56282.0,51.9934,52.0132,51.9835,51.9934,56282.0
2025-03-25 10:00:00,52.41,52.41,52.34,52.36,385499.0,51.9934,51.9934,51.9239,51.9438,385499.0
2025-03-25 10:05:00,52.36,52.38,52.34,52.35,206275.0,51.9438,51.9636,51.9239,51.9339,206275.0
2025-03-25 10:10:00,52.35,52.38,52.33,52.35,196830.0,51.9339,51.9636,51.914,51.9339,196830.0
2025-03-25 10:15:00,52.34,52.35,52.32,52.35,633864.0,51.9239,51.9339,51.9041,51.9339,633864.0
2025-03-25 10:20:00,52.35,52.35,52.32,52.35,41531.0,51.9339,51.9339,51.9041,51.9339,41531.0
2025-03-25 10:25:00,52.35,52.36,52.33,52.36,418912.0,51.9339,51.9438,51.914,51.9438,418912.0
2025-03-25 10:30:00,52.35,52.38,52.33,52.38,118114.0,51.9339,51.9636,51.914,51.9636,118114.0
2025-03-25 10:35:00,52.37,52.39,52.36,52.38,109609.0,51.9537,51.9736,51.9438,51.9636,109609.0
2025-03-25 10:40:00,52.39,52.4,52.38,52.4,101889.0,51.9736,51.9835,51.9636,51.9835,101889.0
2025-03-25 10:45:00,52.4,52.41,52.38,52.41,144125.0,51.9835,51.9934,51.9636,51.9934,144125.0
2025-03-25 10:50:00,52.41,52.41,52.35,52.36,161126.0,51.9934,51.9934,51.9339,51.9438,161126.0
2025-03-25 10:55:00,52.37,52.39,52.36,52.37,94876.0,51.9537,51.9736,51.9438,51.9537,94876.0
2025-03-25 11:00:00,52.38,52.4,52.37,52.38,75159.0,51.9636,51.9835,51.9537,51.9636,75159.0
2025-03-25 11:05:00,52.39,52.39,52.36,52.37,74584.0,51.9736,51.9736,51.9438,51.9537,74584.0
2025-03-25 11:10:00,52.37,52.38,52.35,52.37,42726.0,51.9537,51.9636,51.9339,51.9537,42726.0
2025-03-25 11:15:00,52.37,52.38,52.32,52.35,58269.0,51.9537,51.9636,51.9041,51.9339,58269.0
2025-03-25 11:20:00,52.35,52.36,52.33,52.35,83848.0,51.9339,51.9438,51.914,51.9339,83848.0
2025-03-25 11:25:00,52.34,52.36,52.33,52.36,65946.0,51.9239,51.9438,51.914,51.9438,65946.0
2025-03-25 11:30:00,52.35,52.36,52.32,52.33,56358.0,51.9339,51.9438,51.9041,51.914,56358.0
2025-03-25 11:35:00,52.32,52.33,52.31,52.33,161208.0,51.9041,51.914,51.8942,51.914,161208.0
2025-03-25 11:40:00,52.33,52.34,52.31,52.33,63955.0,51.914,51.9239,51.8942,51.914,63955.0
2025-03-25 11:45:00,52.33,52.33,52.29,52.3,93128.0,51.914,51.914,51.8743,51.8843,93128.0
2025-03-25 11:50:00,52.3,52.31,52.28,52.28,269898.0,51.8843,51.8942,51.8644,51.8644,269898.0
2025-03-25 11:55:00,52.28,52.29,52.27,52.29,410406.0,51.8644,51.8743,51.8545,51.8743,410406.0
2025-03-25 12:00:00,52.29,52.33,52.28,52.32,70530.0,51.8743,51.914,51.8644,51.9041,70530.0
2025-03-25 12:05:00,52.32,52.36,52.3,52.35,35307.0,51.9041,51.9438,51.8843,51.9339,35307.0
2025-03-25 12:10:00,52.36,52.37,52.34,52.36,109580.0,51.9438,51.9537,51.9239,51.9438,109580.0
2025-03-25 12:15:00,52.35,52.37,52.34,52.35,108062.0,51.9339,51.9537,51.9239,51.9339,108062.0
2025-03-25 12:20:00,52.35,52.4,52.35,52.39,54789.0,51.9339,51.9835,51.9339,51.9736,54789.0
2025-03-25 12:25:00,52.4,52.4,52.37,52.4,123461.0,51.9835,51.9835,51.9537,51.9835,123461.0
2025-03-25 12:30:00,52.39,52.41,52.37,52.39,66893.0,51.9736,51.9934,51.9537,51.9736,66893.0
2025-03-25 12:35:00,52.39,52.39,52.37,52.38,44621.0,51.9736,51.9736,51.9537,51.9636,44621.0
2025-03-25 12:40:00,52.38,52.41,52.37,52.4,100861.0,51.9636,51.9934,51.9537,51.9835,100861.0
2025-03-25 12:45:00,52.4,52.41,52.38,52.4,49663.0,51.9835,51.9934,51.9636,51.9835,49663.0
2025-03-25 12:50:00,52.4,52.41,52.38,52.41,70975.0,51.9835,51.9934,51.9636,51.9934,70975.0
2025-03-25 12:55:00,52.41,52.41,52.39,52.41,41017.0,51.9934,51.9934,51.9736,51.9934,41017.0
2025-03-25 13:00:00,52.41,52.44,52.4,52.44,68825.0,51.9934,52.0232,51.9835,52.0232,68825.0
2025-03-25 13:05:00,52.44,52.47,52.43,52.47,69179.0,52.0232,52.0529,52.0132,52.0529,69179.0
2025-03-25 13:10:00,52.46,52.47,52.44,52.45,27767.0,52.043,52.0529,52.0232,52.0331,27767.0
2025-03-25 13:15:00,52.45,52.45,52.42,52.44,36986.0,52.0331,52.0331,52.0033,52.0232,36986.0
2025-03-25 13:20:00,52.44,52.44,52.4,52.4,65200.0,52.0232,52.0232,51.9835,51.9835,65200.0
2025-03-25 13:25:00,52.39,52.41,52.37,52.38,60434.0,51.9736,51.9934,51.9537,51.9636,60434.0
2025-03-25 13:30:00,52.38,52.42,52.38,52.41,49331.0,51.9636,52.0033,51.9636,51.9934,49331.0
2025-03-25 13:35:00,52.41,52.43,52.4,52.42,28751.0,51.9934,52.0132,51.9835,52.0033,28751.0
2025-03-25 13:40:00,52.41,52.43,52.41,52.41,54376.0,51.9934,52.0132,51.9934,51.9934,54376.0
2025-03-25 13:45:00,52.42,52.42,52.39,52.4,69685.0,52.0033,52.0033,51.9736,51.9835,69685.0
2025-03-25 13:50:00,52.4,52.41,52.38,52.41,22599.0,51.9835,51.9934,51.9636,51.9934,22599.0
2025-03-25 13:55:00,52.41,52.41,52.39,52.4,126942.0,51.9934,51.9934,51.9736,51.9835,126942.0
2025-03-25 14:00:00,52.39,52.4,52.38,52.39,53071.0,51.9736,51.9835,51.9636,51.9736,53071.0
2025-03-25 14:05:00,52.39,52.39,52.36,52.38,59674.0,51.9736,51.9736,51.9438,51.9636,59674.0
2025-03-25 14:10:00,52.38,52.41,52.38,52.4,59214.0,51.9636,51.9934,51.9636,51.9835,59214.0
2025-03-25 14:15:00,52.39,52.41,52.37,52.4,86896.0,51.9736,51.9934,51.9537,51.9835,86896.0
2025-03-25 14:20:00,52.4,52.41,52.38,52.39,83351.0,51.9835,51.9934,51.9636,51.9736,83351.0
2025-03-25 14:25:00,52.38,52.38,52.35,52.36,100626.0,51.9636,51.9636,51.9339,51.9438,100626.0
2025-03-25 14:30:00,52.37,52.38,52.35,52.37,43988.0,51.9537,51.9636,51.9339,51.9537,43988.0
2025-03-25 14:35:00,52.38,52.38,52.35,52.35,52560.0,51.9636,51.9636,51.9339,51.9339,52560.0
2025-03-25 14:40:00,52.36,52.36,52.33,52.35,109483.0,51.9438,51.9438,51.914,51.9339,109483.0
2025-03-25 14:45:00,52.35,52.35,52.32,52.33,105448.0,51.9339,51.9339,51.9041,51.914,105448.0
2025-03-25 14:50:00,52.33,52.36,52.32,52.35,118507.0,51.914,51.9438,51.9041,51.9339,118507.0
2025-03-25 14:55:00,52.36,52.36,52.33,52.34,69486.0,51.9438,51.9438,51.914,51.9239,69486.0
2025-03-25 15:00:00,52.34,52.37,52.33,52.37,66804.0,51.9239,51.9537,51.914,51.9537,66804.0
2025-03-25 15:05:00,52.37,52.38,52.35,52.38,65994.0,51.9537,51.9636,51.9339,51.9636,65994.0
2025-03-25 15:10:00,52.37,52.39,52.34,52.35,171935.0,51.9537,51.9736,51.9239,51.9339,171935.0
2025-03-25 15:15:00,52.35,52.36,52.32,52.36,61732.0,51.9339,51.9438,51.9041,51.9438,61732.0
2025-03-25 15:20:00,52.36,52.36,52.33,52.34,87120.0,51.9438,51.9438,51.914,51.9239,87120.0
2025-03-25 15:25:00,52.34,52.35,52.31,52.32,96828.0,51.9239,51.9339,51.8942,51.9041,96828.0
2025-03-25 15:30:00,52.31,52.37,52.31,52.36,106306.0,51.8942,51.9537,51.8942,51.9438,106306.0
2025-03-25 15:35:00,52.37,52.39,52.33,52.37,118682.0,51.9537,51.9736,51.914,51.9537,118682.0
2025-03-25 15:40:00,52.36,52.4,52.36,52.4,125505.0,51.9438,51.9835,51.9438,51.9835,125505.0
2025-03-25 15:45:00,52.4,52.41,52.39,52.4,145199.0,51.9835,51.9934,51.9736,51.9835,145199.0
2025-03-25 15:50:00,52.39,52.41,52.36,52.4,380401.0,51.9736,51.9934,51.9438,51.9835,380401.0
2025-03-25 15:55:00,52.4,52.4,52.38,52.4,272854.0,51.9835,51.9835,51.9636,51.9835,272854.0
2025-03-26 09:30:00,52.11,52.2,51.76,52.12,577938.0,51.6958,51.7851,51.3486,51.7057,577938.0
2025-03-26 09:35:00,52.12,52.18,52.11,52.16,447843.0,51.7057,51.7652,51.6958,51.7454,447843.0
2025-03-26 09:40:00,52.15,52.16,52.11,52.12,302034.0,51.7355,51.7454,51.6958,51.7057,302034.0
2025-03-26 09:45:00,52.12,52.13,52.05,52.05,109093.0,51.7057,51.7156,51.6363,51.6363,109093.0
2025-03-26 09:50:00,52.05,52.08,52.04,52.07,144251.0,51.6363,51.666,51.6263,51.6561,144251.0
2025-03-26 09:55:00,52.07,52.08,52.0,52.02,3904319.0,51.6561,51.666,51.5867,51.6065,3904319.0
2025-03-26 10:00:00,52.01,52.09,52.0,52.07,324423.0,51.5966,51.6759,51.5867,51.6561,324423.0
2025-03-26 10:05:00,52.08,52.13,52.06,52.09,153126.0,51.666,51.7156,51.6462,51.6759,153126.0
2025-03-26 10:10:00,52.08,52.15,52.08,52.15,88865.0,51.666,51.7355,51.666,51.7355,88865.0
2025-03-26 10:15:00,52.15,52.17,52.11,52.12,43952.0,51.7355,51.7553,51.6958,51.7057,43952.0
2025-03-26 10:20:00,52.13,52.13,52.07,52.11,191743.0,51.7156,51.7156,51.6561,51.6958,191743.0
2025-03-26 10:25:00,52.11,52.13,52.1,52.11,117026.0,51.6958,51.7156,51.6859,51.6958,117026.0
2025-03-26 10:30:00,52.11,52.14,52.09,52.14,74869.0,51.6958,51.7255,51.6759,51.7255,74869.0
2025-03-26 10:35:00,52.14,52.16,52.13,52.16,61777.0,51.7255,51.7454,51.7156,51.7454,61777.0
2025-03-26 10:40:00,52.16,52.17,52.13,52.15,48068.0,51.7454,51.7553,51.7156,51.7355,48068.0
2025-03-26 10:45:00,52.15,52.16,52.13,52.15,92117.0,51.7355,51.7454,51.7156,51.7355,92117.0
2025-03-26 10:50:00,52.15,52.19,52.14,52.19,72690.0,51.7355,51.7751,51.7255,51.7751,72690.0
2025-03-26 10:55:00,52.19,52.2,52.16,52.19,35477.0,51.7751,51.7851,51.7454,51.7751,35477.0
2025-03-26 11:00:00,52.19,52.21,52.18,52.21,41241.0,51.7751,51.795,51.7652,51.795,41241.0
2025-03-26 11:05:00,52.21,52.21,52.19,52.2,43602.0,51.795,51.795,51.7751,51.7851,43602.0
2025-03-26 11:10:00,52.2,52.2,52.17,52.19,47917.0,51.7851,51.7851,51.7553,51.7751,47917.0
2025-03-26 11:15:00,52.2,52.2,52.14,52.15,80826.0,51.7851,51.7851,51.7255,51.7355,80826.0
2025-03-26 11:20:00,52.15,52.15,52.11,52.12,107491.0,51.7355,51.7355,51.6958,51.7057,107491.0
2025-03-26 11:25:00,52.11,52.11,52.04,52.08,66668.0,51.6958,51.6958,51.6263,51.666,66668.0
2025-03-26 11:30:00,52.08,52.11,52.07,52.09,39700.0,51.666,51.6958,51.6561,51.6759,39700.0
2025-03-26 11:35:00,52.08,52.14,52.08,52.14,37879.0,51.666,51.7255,51.666,51.7255,37879.0
2025-03-26 11:40:00,52.14,52.15,52.09,52.11,170277.0,51.7255,51.7355,51.6759,51.6958,170277.0
2025-03-26 11:45:00,52.1,52.11,52.07,52.08,50755.0,51.6859,51.6958,51.6561,51.666,50755.0
2025-03-26 11:50:00,52.08,52.08,52.03,52.06,81461.0,51.666,51.666,51.6164,51.6462,81461.0
2025-03-26 11:55:00,52.05,52.06,51.96,52.02,417662.0,51.6363,51.6462,51.547,51.6065,417662.0
2025-03-26 12:00:00,52.02,52.02,51.95,51.97,35012.0,51.6065,51.6065,51.537,51.5569,35012.0
2025-03-26 12:05:00,51.97,52.0,51.96,51.97,137609.0,51.5569,51.5867,51.547,51.5569,137609.0
2025-03-26 12:10:00,51.97,51.99,51.95,51.97,76963.0,51.5569,51.5767,51.537,51.5569,76963.0
2025-03-26 12:15:00,51.97,51.98,51.94,51.97,85242.0,51.5569,51.5668,51.5271,51.5569,85242.0
2025-03-26 12:20:00,51.96,51.98,51.95,51.97,67768.0,51.547,51.5668,51.537,51.5569,67768.0
2025-03-26 12:25:00,51.96,52.0,51.96,52.0,60272.0,51.547,51.5867,51.547,51.5867,60272.0
2025-03-26 12:30:00,52.0,52.01,51.97,52.01,33674.0,51.5867,51.5966,51.5569,51.5966,33674.0
2025-03-26 12:35:00,52.0,52.04,52.0,52.01,23854.0,51.5867,51.6263,51.5867,51.5966,23854.0
2025-03-26 12:40:00,52.01,52.02,51.96,51.97,117520.0,51.5966,51.6065,51.547,51.5569,117520.0
2025-03-26 12:45:00,51.97,52.01,51.96,52.01,78223.0,51.5569,51.5966,51.547,51.5966,78223.0
2025-03-26 12:50:00,52.01,52.02,51.95,51.96,47664.0,51.5966,51.6065,51.537,51.547,47664.0
2025-03-26 12:55:00,51.95,51.96,51.93,51.94,28130.0,51.537,51.547,51.5172,51.5271,28130.0
2025-03-26 13:00:00,51.94,51.97,51.93,51.93,243532.0,51.5271,51.5569,51.5172,51.5172,243532.0
2025-03-26 13:05:00,51.94,51.95,51.92,51.95,158768.0,51.5271,51.537,51.5073,51.537,158768.0
2025-03-26 13:10:00,51.94,51.96,51.92,51.92,93260.0,51.5271,51.547,51.5073,51.5073,93260.0
2025-03-26 13:15:00,51.91,51.92,51.82,51.82,90077.0,51.4974,51.5073,51.4081,51.4081,90077.0
2025-03-26 13:20:00,51.84,51.85,51.79,51.83,53136.0,51.4279,51.4378,51.3783,51.418,53136.0
2025-03-26 13:25:00,51.83,51.83,51.79,51.8,55736.0,51.418,51.418,51.3783,51.3882,55736.0
2025-03-26 13:30:00,51.79,51.8,51.71,51.72,64754.0,51.3783,51.3882,51.299,51.3089,64754.0
2025-03-26 13:35:00,51.72,51.73,51.71,51.72,30888.0,51.3089,51.3188,51.299,51.3089,30888.0
2025-03-26 13:40:00,51.74,51.82,51.73,51.76,71581.0,51.3287,51.4081,51.3188,51.3486,71581.0
2025-03-26 13:45:00,51.76,51.79,51.74,51.76,32771.0,51.3486,51.3783,51.3287,51.3486,32771.0
2025-03-26 13:50:00,51.76,51.77,51.74,51.75,41205.0,51.3486,51.3585,51.3287,51.3386,41205.0
2025-03-26 13:55:00,51.75,51.76,51.73,51.75,59826.0,51.3386,51.3486,51.3188,51.3386,59826.0
2025-03-26 14:00:00,51.75,51.78,51.74,51.77,38693.0,51.3386,51.3684,51.3287,51.3585,38693.0
2025-03-26 14:05:00,51.78,51.79,51.76,51.78,51244.0,51.3684,51.3783,51.3486,51.3684,51244.0
2025-03-26 14:10:00,51.79,51.82,51.78,51.8,115737.0,51.3783,51.4081,51.3684,51.3882,115737.0
2025-03-26 14:15:00,51.81,51.83,51.79,51.8,69990.0,51.3982,51.418,51.3783,51.3882,69990.0
2025-03-26 14:20:00,51.79,51.81,51.78,51.8,62425.0,51.3783,51.3982,51.3684,51.3882,62425.0
2025-03-26 14:25:00,51.8,51.82,51.78,51.79,101895.0,51.3882,51.4081,51.3684,51.3783,101895.0
2025-03-26 14:30:00,51.8,51.81,51.77,51.77,59105.0,51.3882,51.3982,51.3585,51.3585,59105.0
2025-03-26 14:35:00,51.78,51.79,51.77,51.78,54868.0,51.3684,51.3783,51.3585,51.3684,54868.0
2025-03-26 14:40:00,51.78,51.79,51.75,51.76,85047.0,51.3684,51.3783,51.3386,51.3486,85047.0
2025-03-26 14:45:00,51.75,51.77,51.71,51.71,69668.0,51.3386,51.3585,51.299,51.299,69668.0
2025-03-26 14:50:00,51.71,51.72,51.69,51.71,172979.0,51.299,51.3089,51.2791,51.299,172979.0
2025-03-26 14:55:00,51.71,51.71,51.68,51.69,46945.0,51.299,51.299,51.2692,51.2791,46945.0
2025-03-26 15:00:00,51.7,51.72,51.69,51.7,262971.0,51.289,51.3089,51.2791,51.289,262971.0
2025-03-26 15:05:00,51.7,51.7,51.67,51.68,77896.0,51.289,51.289,51.2593,51.2692,77896.0
2025-03-26 15:10:00,51.68,51.69,51.66,51.68,97157.0,51.2692,51.2791,51.2494,51.2692,97157.0
2025-03-26 15:15:00,51.68,51.73,51.68,51.71,194282.0,51.2692,51.3188,51.2692,51.299,194282.0
2025-03-26 15:20:00,51.72,51.74,51.69,51.7,94221.0,51.3089,51.3287,51.2791,51.289,94221.0
2025-03-26 15:25:00,51.69,51.72,51.68,51.69,202470.0,51.2791,51.3089,51.2692,51.2791,202470.0
2025-03-26 15:30:00,51.69,51.72,51.68,51.71,178313.0,51.2791,51.3089,51.2692,51.299,178313.0
2025-03-26 15:35:00,51.72,51.73,51.71,51.72,66486.0,51.3089,51.3188,51.299,51.3089,66486.0
2025-03-26 15:40:00,51.72,51.76,51.71,51.75,176125.0,51.3089,51.3486,51.299,51.3386,176125.0
2025-03-26 15:45:00,51.75,51.8,51.74,51.8,204034.0,51.3386,51.3882,51.3287,51.3882,204034.0
2025-03-26 15:50:00,51.8,51.82,51.79,51.82,585563.0,51.3882,51.4081,51.3783,51.4081,585563.0
2025-03-26 15:55:00,51.82,51.82,51.76,51.78,570929.0,51.4081,51.4081,51.3486,51.3684,570929.0
2025-03-27 09:30:00,51.71,51.73,51.65,51.66,229745.0,51.299,51.3188,51.2394,51.2494,229745.0
2025-03-27 09:35:00,51.66,51.69,51.64,51.65,79332.0,51.2494,51.2791,51.2295,51.2394,79332.0
2025-03-27 09:40:00,51.64,51.67,51.62,51.65,215801.0,51.2295,51.2593,51.2097,51.2394,215801.0
2025-03-27 09:45:00,51.66,51.72,51.65,51.72,42458.0,51.2494,51.3089,51.2394,51.3089,42458.0
2025-03-27 09:50:00,51.73,51.79,51.72,51.79,80713.0,51.3188,51.3783,51.3089,51.3783,80713.0
2025-03-27 09:55:00,51.78,51.79,51.74,51.77,84644.0,51.3684,51.3783,51.3287,51.3585,84644.0
2025-03-27 10:00:00,51.76,51.8,51.75,51.79,135182.0,51.3486,51.3882,51.3386,51.3783,135182.0
2025-03-27 10:05:00,51.79,51.8,51.74,51.76,112276.0,51.3783,51.3882,51.3287,51.3486,112276.0
2025-03-27 10:10:00,51.75,51.78,51.71,51.77,182103.0,51.3386,51.3684,51.299,51.3585,182103.0
2025-03-27 10:15:00,51.77,51.78,51.75,51.78,90703.0,51.3585,51.3684,51.3386,51.3684,90703.0
2025-03-27 10:20:00,51.77,51.77,51.72,51.75,145439.0,51.3585,51.3585,51.3089,51.3386,145439.0
2025-03-27 10:25:00,51.75,51.8,51.74,51.79,123686.0,51.3386,51.3882,51.3287,51.3783,123686.0
2025-03-27 10:30:00,51.8,51.81,51.78,51.8,84247.0,51.3882,51.3982,51.3684,51.3882,84247.0
2025-03-27 10:35:00,51.81,51.87,51.8,51.86,83776.0,51.3982,51.4577,51.3882,51.4478,83776.0
2025-03-27 10:40:00,51.87,51.89,51.86,51.87,68343.0,51.4577,51.4775,51.4478,51.4577,68343.0
2025-03-27 10:45:00,51.87,51.88,51.85,51.87,133537.0,51.4577,51.4676,51.4378,51.4577,133537.0
2025-03-27 10:50:00,51.87,51.88,51.84,51.87,128164.0,51.4577,51.4676,51.4279,51.4577,128164.0
2025-03-27 10:55:00,51.87,51.89,51.85,51.88,67215.0,51.4577,51.4775,51.4378,51.4676,67215.0
2025-03-27 11:00:00,51.89,51.91,51.88,51.9,83783.0,51.4775,51.4974,51.4676,51.4874,83783.0
2025-03-27 11:05:00,51.89,51.91,51.87,51.88,69282.0,51.4775,51.4974,51.4577,51.4676,69282.0
2025-03-27 11:10:00,51.87,51.94,51.86,51.93,53567.0,51.4577,51.5271,51.4478,51.5172,53567.0
2025-03-27 11:15:00,51.92,51.96,51.92,51.95,103419.0,51.5073,51.547,51.5073,51.537,103419.0
2025-03-27 11:20:00,51.95,51.95,51.88,51.91,90161.0,51.537,51.537,51.4676,51.4974,90161.0
2025-03-27 11:25:00,51.91,51.91,51.89,51.89,80310.0,51.4974,51.4974,51.4775,51.4775,80310.0
2025-03-27 11:30:00,51.89,51.91,51.87,51.88,78999.0,51.4775,51.4974,51.4577,51.4676,78999.0
2025-03-27 11:35:00,51.89,51.91,51.85,51.88,71471.0,51.4775,51.4974,51.4378,51.4676,71471.0
2025-03-27 11:40:00,51.89,51.91,51.87,51.9,60810.0,51.4775,51.4974,51.4577,51.4874,60810.0
2025-03-27 11:45:00,51.9,51.9,51.85,51.88,34643.0,51.4874,51.4874,51.4378,51.4676,34643.0
2025-03-27 11:50:00,51.88,51.91,51.85,51.86,55579.0,51.4676,51.4974,51.4378,51.4478,55579.0
2025-03-27 11:55:00,51.86,51.86,51.79,51.8,54241.0,51.4478,51.4478,51.3783,51.3882,54241.0
2025-03-27 12:00:00,51.8,51.84,51.78,51.83,155520.0,51.3882,51.4279,51.3684,51.418,155520.0
2025-03-27 12:05:00,51.83,51.86,51.82,51.86,260067.0,51.418,51.4478,51.4081,51.4478,260067.0
2025-03-27 12:10:00,51.86,51.86,51.82,51.82,457434.0,51.4478,51.4478,51.4081,51.4081,457434.0
2025-03-27 12:15:00,51.82,51.88,51.81,51.87,312488.0,51.4081,51.4676,51.3982,51.4577,312488.0
2025-03-27 12:20:00,51.87,51.89,51.86,51.87,194405.0,51.4577,51.4775,51.4478,51.4577,194405.0
2025-03-27 12:25:00,51.86,51.87,51.84,51.87,179252.0,51.4478,51.4577,51.4279,51.4577,179252.0
2025-03-27 12:30:00,51.88,51.9,51.86,51.87,268133.0,51.4676,51.4874,51.4478,51.4577,268133.0
2025-03-27 12:35:00,51.87,51.88,51.84,51.87,84475.0,51.4577,51.4676,51.4279,51.4577,84475.0
2025-03-27 12:40:00,51.86,51.87,51.85,51.87,35883.0,51.4478,51.4577,51.4378,51.4577,35883.0
2025-03-27 12:45:00,51.86,51.88,51.79,51.79,154566.0,51.4478,51.4676,51.3783,51.3783,154566.0
2025-03-27 12:50:00,51.78,51.79,51.76,51.78,65237.0,51.3684,51.3783,51.3486,51.3684,65237.0
2025-03-27 12:55:00,51.78,51.79,51.73,51.75,67749.0,51.3684,51.3783,51.3188,51.3386,67749.0
2025-03-27 13:00:00,51.75,51.78,51.73,51.78,36727.0,51.3386,51.3684,51.3188,51.3684,36727.0
2025-03-27 13:05:00,51.78,51.81,51.76,51.8,143977.0,51.3684,51.3982,51.3486,51.3882,143977.0
2025-03-27 13:10:00,51.79,51.83,51.78,51.82,65177.0,51.3783,51.418,51.3684,51.4081,65177.0
2025-03-27 13:15:00,51.83,51.85,51.82,51.83,55370.0,51.418,51.4378,51.4081,51.418,55370.0
2025-03-27 13:20:00,51.83,51.83,51.79,51.8,75623.0,51.418,51.418,51.3783,51.3882,75623.0
2025-03-27 13:25:00,51.81,51.81,51.74,51.75,142280.0,51.3982,51.3982,51.3287,51.3386,142280.0
2025-03-27 13:30:00,51.75,51.77,51.74,51.76,73724.0,51.3386,51.3585,51.3287,51.3486,73724.0
2025-03-27 13:35:00,51.76,51.76,51.72,51.73,139672.0,51.3486,51.3486,51.3089,51.3188,139672.0
2025-03-27 13:40:00,51.74,51.76,51.73,51.73,131806.0,51.3287,51.3486,51.3188,51.3188,131806.0
2025-03-27 13:45:00,51.73,51.78,51.73,51.77,51600.0,51.3188,51.3684,51.3188,51.3585,51600.0
2025-03-27 13:50:00,51.78,51.79,51.72,51.73,124823.0,51.3684,51.3783,51.3089,51.3188,124823.0
2025-03-27 13:55:00,51.73,51.76,51.73,51.75,63787.0,51.3188,51.3486,51.3188,51.3386,63787.0
2025-03-27 14:00:00,51.74,51.78,51.74,51.77,48094.0,51.3287,51.3684,51.3287,51.3585,48094.0
2025-03-27 14:05:00,51.78,51.81,51.77,51.8,126192.0,51.3684,51.3982,51.3585,51.3882,126192.0
2025-03-27 14:10:00,51.8,51.84,51.79,51.84,86846.0,51.3882,51.4279,51.3783,51.4279,86846.0
2025-03-27 14:15:00,51.83,51.85,51.82,51.84,88275.0,51.418,51.4378,51.4081,51.4279,88275.0
2025-03-27 14:20:00,51.84,51.85,51.81,51.81,87557.0,51.4279,51.4378,51.3982,51.3982,87557.0
2025-03-27 14:25:00,51.81,51.83,51.8,51.82,58838.0,51.3982,51.418,51.3882,51.4081,58838.0
2025-03-27 14:30:00,51.81,51.83,51.79,51.8,88460.0,51.3982,51.418,51.3783,51.3882,88460.0
2025-03-27 14:35:00,51.81,51.84,51.8,51.82,69246.0,51.3982,51.4279,51.3882,51.4081,69246.0
2025-03-27 14:40:00,51.82,51.85,51.82,51.84,56008.0,51.4081,51.4378,51.4081,51.4279,56008.0
2025-03-27 14:45:00,51.84,51.86,51.83,51.85,63238.0,51.4279,51.4478,51.418,51.4378,63238.0
2025-03-27 14:50:00,51.84,51.86,51.82,51.85,59408.0,51.4279,51.4478,51.4081,51.4378,59408.0
2025-03-27 14:55:00,51.85,51.85,51.77,51.78,101154.0,51.4378,51.4378,51.3585,51.3684,101154.0
2025-03-27 15:00:00,51.78,51.82,51.78,51.8,209956.0,51.3684,51.4081,51.3684,51.3882,209956.0
2025-03-27 15:05:00,51.8,51.84,51.78,51.83,147368.0,51.3882,51.4279,51.3684,51.418,147368.0
2025-03-27 15:10:00,51.84,51.86,51.83,51.86,132506.0,51.4279,51.4478,51.418,51.4478,132506.0
2025-03-27 15:15:00,51.85,51.88,51.85,51.87,173554.0,51.4378,51.4676,51.4378,51.4577,173554.0
2025-03-27 15:20:00,51.87,51.9,51.86,51.9,114569.0,51.4577,51.4874,51.4478,51.4874,114569.0
2025-03-27 15:25:00,51.89,51.9,51.88,51.9,190526.0,51.4775,51.4874,51.4676,51.4874,190526.0
2025-03-27 15:30:00,51.89,51.89,51.86,51.88,188081.0,51.4775,51.4775,51.4478,51.4676,188081.0
2025-03-27 15:35:00,51.88,51.88,51.85,51.87,103335.0,51.4676,51.4676,51.4378,51.4577,103335.0
2025-03-27 15:40:00,51.87,51.87,51.83,51.86,132931.0,51.4577,51.4577,51.418,51.4478,132931.0
2025-03-27 15:45:00,51.86,51.87,51.85,51.87,109905.0,51.4478,51.4577,51.4378,51.4577,109905.0
2025-03-27 15:50:00,51.86,51.87,51.81,51.84,198190.0,51.4478,51.4577,51.3982,51.4279,198190.0
2025-03-27 15:55:00,51.85,51.85,51.81,51.83,703329.0,51.4378,51.4378,51.3982,51.418,703329.0
2025-03-28 09:30:00,51.62,51.63,51.52,51.54,465269.0,51.2097,51.2196,51.1105,51.1303,465269.0
2025-03-28 09:35:00,51.55,51.6,51.52,51.59,1462470.0,51.1402,51.1898,51.1105,51.1799,1462470.0
2025-03-28 09:40:00,51.59,51.59,51.49,51.49,208043.0,51.1799,51.1799,51.0807,51.0807,208043.0
2025-03-28 09:45:00,51.48,51.49,51.45,51.47,164203.0,51.0708,51.0807,51.041,51.0609,164203.0
2025-03-28 09:50:00,51.47,51.51,51.46,51.48,96693.0,51.0609,51.1005,51.0509,51.0708,96693.0
2025-03-28 09:55:00,51.48,51.48,51.42,51.43,142335.0,51.0708,51.0708,51.0113,51.0212,142335.0
2025-03-28 10:00:00,51.42,51.5,51.37,51.48,221417.0,51.0113,51.0906,50.9617,51.0708,221417.0
2025-03-28 10:05:00,51.48,51.48,51.38,51.41,144865.0,51.0708,51.0708,50.9716,51.0013,144865.0
2025-03-28 10:10:00,51.4,51.42,51.34,51.36,71353.0,50.9914,51.0113,50.9319,50.9517,71353.0
2025-03-28 10:15:00,51.36,51.39,51.34,51.37,149364.0,50.9517,50.9815,50.9319,50.9617,149364.0
2025-03-28 10:20:00,51.37,51.41,51.35,51.39,179634.0,50.9617,51.0013,50.9418,50.9815,179634.0
2025-03-28 10:25:00,51.38,51.4,51.35,51.36,89622.0,50.9716,50.9914,50.9418,50.9517,89622.0
2025-03-28 10:30:00,51.36,51.39,51.27,51.31,104249.0,50.9517,50.9815,50.8625,50.9021,104249.0
2025-03-28 10:35:00,51.31,51.31,51.24,51.3,53190.0,50.9021,50.9021,50.8327,50.8922,53190.0
2025-03-28 10:40:00,51.31,51.34,51.27,51.31,40092.0,50.9021,50.9319,50.8625,50.9021,40092.0
2025-03-28 10:45:00,51.32,51.32,51.27,51.28,51223.0,50.9121,50.9121,50.8625,50.8724,51223.0
2025-03-28 10:50:00,51.29,51.31,51.27,51.3,999922.0,50.8823,50.9021,50.8625,50.8922,999922.0
2025-03-28 10:55:00,51.29,51.29,51.25,51.28,45101.0,50.8823,50.8823,50.8426,50.8724,45101.0
2025-03-28 11:00:00,51.27,51.28,51.22,51.25,80061.0,50.8625,50.8724,50.8129,50.8426,80061.0
2025-03-28 11:05:00,51.25,51.29,51.24,51.26,61279.0,50.8426,50.8823,50.8327,50.8525,61279.0
2025-03-28 11:10:00,51.26,51.36,51.25,51.35,187664.0,50.8525,50.9517,50.8426,50.9418,187664.0
2025-03-28 11:15:00,51.34,51.39,51.32,51.35,110798.0,50.9319,50.9815,50.9121,50.9418,110798.0
2025-03-28 11:20:00,51.35,51.4,51.35,51.39,59788.0,50.9418,50.9914,50.9418,50.9815,59788.0
2025-03-28 11:25:00,51.39,51.45,51.39,51.45,123396.0,50.9815,51.041,50.9815,51.041,123396.0
2025-03-28 11:30:00,51.45,51.48,51.44,51.48,130801.0,51.041,51.0708,51.0311,51.0708,130801.0
2025-03-28 11:35:00,51.48,51.49,51.46,51.49,37647.0,51.0708,51.0807,51.0509,51.0807,37647.0
2025-03-28 11:40:00,51.48,51.49,51.4,51.41,43956.0,51.0708,51.0807,50.9914,51.0013,43956.0
2025-03-28 11:45:00,51.41,51.42,51.38,51.4,106590.0,51.0013,51.0113,50.9716,50.9914,106590.0
2025-03-28 11:50:00,51.4,51.41,51.35,51.36,33793.0,50.9914,51.0013,50.9418,50.9517,33793.0
2025-03-28 11:55:00,51.35,51.36,51.32,51.34,58084.0,50.9418,50.9517,50.9121,50.9319,58084.0
2025-03-28 12:00:00,51.34,51.4,51.34,51.4,30818.0,50.9319,50.9914,50.9319,50.9914,30818.0
2025-03-28 12:05:00,51.39,51.42,51.38,51.4,48283.0,50.9815,51.0113,50.9716,50.9914,48283.0
2025-03-28 12:10:00,51.41,51.41,51.38,51.39,79141.0,51.0013,51.0013,50.9716,50.9815,79141.0
2025-03-28 12:15:00,51.39,51.4,51.32,51.33,56154.0,50.9815,50.9914,50.9121,50.922,56154.0
2025-03-28 12:20:00,51.33,51.34,51.32,51.33,20636.0,50.922,50.9319,50.9121,50.922,20636.0
2025-03-28 12:25:00,51.33,51.33,51.31,51.33,46911.0,50.922,50.922,50.9021,50.922,46911.0
2025-03-28 12:30:00,51.32,51.34,51.31,51.34,50477.0,50.9121,50.9319,50.9021,50.9319,50477.0
2025-03-28 12:35:00,51.34,51.36,51.32,51.33,50592.0,50.9319,50.9517,50.9121,50.922,50592.0
2025-03-28 12:40:00,51.33,51.35,51.31,51.32,76822.0,50.922,50.9418,50.9021,50.9121,76822.0
2025-03-28 12:45:00,51.31,51.34,51.29,51.31,80834.0,50.9021,50.9319,50.8823,50.9021,80834.0
2025-03-28 12:50:00,51.32,51.34,51.31,51.33,79740.0,50.9121,50.9319,50.9021,50.922,79740.0
2025-03-28 12:55:00,51.33,51.33,51.26,51.27,74876.0,50.922,50.922,50.8525,50.8625,74876.0
2025-03-28 13:00:00,51.28,51.28,51.24,51.25,25900.0,50.8724,50.8724,50.8327,50.8426,25900.0
2025-03-28 13:05:00,51.25,51.25,51.2,51.22,162383.0,50.8426,50.8426,50.793,50.8129,162383.0
2025-03-28 13:10:00,51.22,51.24,51.2,51.21,56632.0,50.8129,50.8327,50.793,50.8029,56632.0
2025-03-28 13:15:00,51.21,51.24,51.19,51.22,229109.0,50.8029,50.8327,50.7831,50.8129,229109.0
2025-03-28 13:20:00,51.23,51.23,51.19,51.21,41864.0,50.8228,50.8228,50.7831,50.8029,41864.0
2025-03-28 13:25:00,51.21,51.21,51.18,51.19,41552.0,50.8029,50.8029,50.7732,50.7831,41552.0
2025-03-28 13:30:00,51.19,51.23,51.18,51.22,48736.0,50.7831,50.8228,50.7732,50.8129,48736.0
2025-03-28 13:35:00,51.22,51.24,51.2,51.24,43258.0,50.8129,50.8327,50.793,50.8327,43258.0
2025-03-28 13:40:00,51.23,51.26,51.23,51.24,81671.0,50.8228,50.8525,50.8228,50.8327,81671.0
2025-03-28 13:45:00,51.23,51.26,51.22,51.23,35883.0,50.8228,50.8525,50.8129,50.8228,35883.0
2025-03-28 13:50:00,51.22,51.23,51.21,51.21,80198.0,50.8129,50.8228,50.8029,50.8029,80198.0
2025-03-28 13:55:00,51.22,51.26,51.21,51.26,58581.0,50.8129,50.8525,50.8029,50.8525,58581.0
2025-03-28 14:00:00,51.26,51.29,51.25,51.27,89967.0,50.8525,50.8823,50.8426,50.8625,89967.0
2025-03-28 14:05:00,51.27,51.28,51.24,51.28,63604.0,50.8625,50.8724,50.8327,50.8724,63604.0
2025-03-28 14:10:00,51.28,51.29,51.25,51.26,176974.0,50.8724,50.8823,50.8426,50.8525,176974.0
2025-03-28 14:15:00,51.25,51.28,51.24,51.28,127503.0,50.8426,50.8724,50.8327,50.8724,127503.0
2025-03-28 14:20:00,51.28,51.29,51.24,51.24,190825.0,50.8724,50.8823,50.8327,50.8327,190825.0
2025-03-28 14:25:00,51.23,51.25,51.22,51.23,65693.0,50.8228,50.8426,50.8129,50.8228,65693.0
2025-03-28 14:30:00,51.23,51.26,51.23,51.26,43900.0,50.8228,50.8525,50.8228,50.8525,43900.0
2025-03-28 14:35:00,51.25,51.26,51.22,51.24,39608.0,50.8426,50.8525,50.8129,50.8327,39608.0
2025-03-28 14:40:00,51.23,51.24,51.22,51.23,18391.0,50.8228,50.8327,50.8129,50.8228,18391.0
2025-03-28 14:45:00,51.22,51.25,51.22,51.24,56073.0,50.8129,50.8426,50.8129,50.8327,56073.0
2025-03-28 14:50:00,51.24,51.26,51.23,51.25,43597.0,50.8327,50.8525,50.8228,50.8426,43597.0
2025-03-28 14:55:00,51.25,51.28,51.24,51.27,59263.0,50.8426,50.8724,50.8327,50.8625,59263.0
2025-03-28 15:00:00,51.27,51.29,51.26,51.28,41020.0,50.8625,50.8823,50.8525,50.8724,41020.0
2025-03-28 15:05:00,51.27,51.3,51.27,51.29,140661.0,50.8625,50.8922,50.8625,50.8823,140661.0
2025-03-28 15:10:00,51.29,51.29,51.26,51.28,52714.0,50.8823,50.8823,50.8525,50.8724,52714.0
2025-03-28 15:15:00,51.27,51.28,51.25,51.28,47127.0,50.8625,50.8724,50.8426,50.8724,47127.0
2025-03-28 15:20:00,51.28,51.28,51.24,51.26,74747.0,50.8724,50.8724,50.8327,50.8525,74747.0
2025-03-28 15:25:00,51.26,51.26,51.23,51.25,66833.0,50.8525,50.8525,50.8228,50.8426,66833.0
2025-03-28 15:30:00,51.24,51.26,51.22,51.22,111792.0,50.8327,50.8525,50.8129,50.8129,111792.0
2025-03-28 15:35:00,51.23,51.25,51.22,51.24,36667.0,50.8228,50.8426,50.8129,50.8327,36667.0
2025-03-28 15:40:00,51.24,51.25,51.22,51.24,48468.0,50.8327,50.8426,50.8129,50.8327,48468.0
2025-03-28 15:45:00,51.23,51.27,51.22,51.27,144403.0,50.8228,50.8625,50.8129,50.8625,144403.0
2025-03-28 15:50:00,51.28,51.28,51.23,51.26,201136.0,50.8724,50.8724,50.8228,50.8525,201136.0
2025-03-28 15:55:00,51.26,51.28,51.23,51.26,732634.0,50.8525,50.8724,50.8228,50.8525,732634.0
2025-03-31 09:30:00,50.57,50.6,50.51,50.54,273636.0,50.168,50.1978,50.1085,50.1383,273636.0
2025-03-31 09:35:00,50.54,50.56,50.48,50.5,86284.0,50.1383,50.1581,50.0787,50.0986,86284.0
2025-03-31 09:40:00,50.5,50.5,50.38,50.38,67036.0,50.0986,50.0986,49.9795,49.9795,67036.0
2025-03-31 09:45:00,50.37,50.41,50.35,50.39,122588.0,49.9696,50.0093,49.9498,49.9894,122588.0
2025-03-31 09:50:00,50.39,50.49,50.37,50.48,96119.0,49.9894,50.0887,49.9696,50.0787,96119.0
2025-03-31 09:55:00,50.48,50.57,50.48,50.55,96915.0,50.0787,50.168,50.0787,50.1482,96915.0
2025-03-31 10:00:00,50.55,50.61,50.55,50.57,1135375.0,50.1482,50.2077,50.1482,50.168,1135375.0
2025-03-31 10:05:00,50.57,50.61,50.55,50.6,150522.0,50.168,50.2077,50.1482,50.1978,150522.0
2025-03-31 10:10:00,50.6,50.61,50.54,50.57,280130.0,50.1978,50.2077,50.1383,50.168,280130.0
2025-03-31 10:15:00,50.57,50.58,50.48,50.5,68697.0,50.168,50.1779,50.0787,50.0986,68697.0
2025-03-31 10:20:00,50.5,50.53,50.43,50.45,1417904.0,50.0986,50.1283,50.0291,50.049,1417904.0
2025-03-31 10:25:00,50.44,50.46,50.41,50.43,1233419.0,50.0391,50.0589,50.0093,50.0291,1233419.0
2025-03-31 10:30:00,50.43,50.61,50.42,50.58,160763.0,50.0291,50.2077,50.0192,50.1779,160763.0
2025-03-31 10:35:00,50.58,50.59,50.55,50.59,113044.0,50.1779,50.1879,50.1482,50.1879,113044.0
2025-03-31 10:40:00,50.59,50.59,50.51,50.54,213022.0,50.1879,50.1879,50.1085,50.1383,213022.0
2025-03-31 10:45:00,50.53,50.57,50.51,50.55,650496.0,50.1283,50.168,50.1085,50.1482,650496.0
2025-03-31 10:50:00,50.55,50.59,50.53,50.58,198885.0,50.1482,50.1879,50.1283,50.1779,198885.0
2025-03-31 10:55:00,50.59,50.59,50.54,50.57,69680.0,50.1879,50.1879,50.1383,50.168,69680.0
2025-03-31 11:00:00,50.57,50.61,50.57,50.6,172357.0,50.168,50.2077,50.168,50.1978,172357.0
2025-03-31 11:05:00,50.61,50.63,50.58,50.59,88344.0,50.2077,50.2275,50.1779,50.1879,88344.0
2025-03-31 11:10:00,50.6,50.67,50.59,50.61,160387.0,50.1978,50.2672,50.1879,50.2077,160387.0
2025-03-31 11:15:00,50.61,50.65,50.6,50.65,93165.0,50.2077,50.2474,50.1978,50.2474,93165.0
2025-03-31 11:20:00,50.65,50.68,50.63,50.68,147845.0,50.2474,50.2771,50.2275,50.2771,147845.0
2025-03-31 11:25:00,50.68,50.69,50.61,50.62,161373.0,50.2771,50.2871,50.2077,50.2176,161373.0
2025-03-31 11:30:00,50.62,50.65,50.61,50.63,238071.0,50.2176,50.2474,50.2077,50.2275,238071.0
2025-03-31 11:35:00,50.62,50.67,50.6,50.66,486265.0,50.2176,50.2672,50.1978,50.2573,486265.0
2025-03-31 11:40:00,50.66,50.68,50.62,50.63,216881.0,50.2573,50.2771,50.2176,50.2275,216881.0
2025-03-31 11:45:00,50.64,50.67,50.63,50.67,107979.0,50.2375,50.2672,50.2275,50.2672,107979.0
2025-03-31 11:50:00,50.66,50.68,50.66,50.67,97488.0,50.2573,50.2771,50.2573,50.2672,97488.0
2025-03-31 11:55:00,50.66,50.67,50.6,50.61,99733.0,50.2573,50.2672,50.1978,50.2077,99733.0
2025-03-31 12:00:00,50.61,50.65,50.6,50.63,114785.0,50.2077,50.2474,50.1978,50.2275,114785.0
2025-03-31 12:05:00,50.63,50.63,50.55,50.55,85068.0,50.2275,50.2275,50.1482,50.1482,85068.0
2025-03-31 12:10:00,50.57,50.57,50.52,50.54,75633.0,50.168,50.168,50.1184,50.1383,75633.0
2025-03-31 12:15:00,50.53,50.61,50.52,50.59,77367.0,50.1283,50.2077,50.1184,50.1879,77367.0
2025-03-31 12:20:00,50.6,50.61,50.56,50.59,78161.0,50.1978,50.2077,50.1581,50.1879,78161.0
2025-03-31 12:25:00,50.59,50.67,50.58,50.66,77819.0,50.1879,50.2672,50.1779,50.2573,77819.0
2025-03-31 12:30:00,50.66,50.67,50.62,50.65,90883.0,50.2573,50.2672,50.2176,50.2474,90883.0
2025-03-31 12:35:00,50.65,50.67,50.63,50.66,72397.0,50.2474,50.2672,50.2275,50.2573,72397.0
2025-03-31 12:40:00,50.67,50.7,50.65,50.66,98911.0,50.2672,50.297,50.2474,50.2573,98911.0
2025-03-31 12:45:00,50.66,50.69,50.65,50.68,220847.0,50.2573,50.2871,50.2474,50.2771,220847.0
2025-03-31 12:50:00,50.68,50.7,50.67,50.7,55317.0,50.2771,50.297,50.2672,50.297,55317.0
2025-03-31 12:55:00,50.7,50.7,50.63,50.64,116778.0,50.297,50.297,50.2275,50.2375,116778.0
2025-03-31 13:00:00,50.64,50.67,50.62,50.67,58353.0,50.2375,50.2672,50.2176,50.2672,58353.0
2025-03-31 13:05:00,50.66,50.71,50.65,50.71,164244.0,50.2573,50.3069,50.2474,50.3069,164244.0
2025-03-31 13:10:00,50.71,50.75,50.7,50.72,143372.0,50.3069,50.3466,50.297,50.3168,143372.0
2025-03-31 13:15:00,50.72,50.73,50.65,50.66,58987.0,50.3168,50.3267,50.2474,50.2573,58987.0
2025-03-31 13:20:00,50.66,50.67,50.62,50.65,614642.0,50.2573,50.2672,50.2176,50.2474,614642.0
2025-03-31 13:25:00,50.66,50.67,50.63,50.66,91578.0,50.2573,50.2672,50.2275,50.2573,91578.0
2025-03-31 13:30:00,50.66,50.69,50.66,50.68,646147.0,50.2573,50.2871,50.2573,50.2771,646147.0
2025-03-31 13:35:00,50.68,50.71,50.65,50.69,128667.0,50.2771,50.3069,50.2474,50.2871,128667.0
2025-03-31 13:40:00,50.69,50.69,50.63,50.65,52584.0,50.2871,50.2871,50.2275,50.2474,52584.0
2025-03-31 13:45:00,50.64,50.65,50.62,50.65,72819.0,50.2375,50.2474,50.2176,50.2474,72819.0
2025-03-31 13:50:00,50.65,50.7,50.64,50.69,152223.0,50.2474,50.297,50.2375,50.2871,152223.0
2025-03-31 13:55:00,50.69,50.69,50.64,50.65,68676.0,50.2871,50.2871,50.2375,50.2474,68676.0
2025-03-31 14:00:00,50.64,50.72,50.64,50.71,75458.0,50.2375,50.3168,50.2375,50.3069,75458.0
2025-03-31 14:05:00,50.71,50.78,50.69,50.78,104891.0,50.3069,50.3763,50.2871,50.3763,104891.0
2025-03-31 14:10:00,50.78,50.81,50.77,50.79,177713.0,50.3763,50.4061,50.3664,50.3863,177713.0
2025-03-31 14:15:00,50.78,50.81,50.76,50.8,119238.0,50.3763,50.4061,50.3565,50.3962,119238.0
2025-03-31 14:20:00,50.8,50.81,50.77,50.79,51103.0,50.3962,50.4061,50.3664,50.3863,51103.0
2025-03-31 14:25:00,50.79,50.8,50.77,50.8,87346.0,50.3863,50.3962,50.3664,50.3962,87346.0
2025-03-31 14:30:00,50.8,50.84,50.79,50.82,83532.0,50.3962,50.4359,50.3863,50.416,83532.0
2025-03-31 14:35:00,50.82,50.84,50.81,50.83,58977.0,50.416,50.4359,50.4061,50.426,58977.0
2025-03-31 14:40:00,50.83,50.86,50.82,50.83,120198.0,50.426,50.4557,50.416,50.426,120198.0
2025-03-31 14:45:00,50.83,50.84,50.78,50.83,116249.0,50.426,50.4359,50.3763,50.426,116249.0
2025-03-31 14:50:00,50.83,50.86,50.82,50.84,74383.0,50.426,50.4557,50.416,50.4359,74383.0
2025-03-31 14:55:00,50.84,50.84,50.79,50.8,89501.0,50.4359,50.4359,50.3863,50.3962,89501.0
2025-03-31 15:00:00,50.79,50.84,50.79,50.84,150799.0,50.3863,50.4359,50.3863,50.4359,150799.0
2025-03-31 15:05:00,50.84,50.87,50.83,50.85,101206.0,50.4359,50.4656,50.426,50.4458,101206.0
2025-03-31 15:10:00,50.85,50.89,50.84,50.87,138252.0,50.4458,50.4855,50.4359,50.4656,138252.0
2025-03-31 15:15:00,50.87,50.88,50.85,50.87,66159.0,50.4656,50.4756,50.4458,50.4656,66159.0
2025-03-31 15:20:00,50.86,50.91,50.86,50.9,111688.0,50.4557,50.5053,50.4557,50.4954,111688.0
2025-03-31 15:25:00,50.89,50.9,50.81,50.82,167529.0,50.4855,50.4954,50.4061,50.416,167529.0
2025-03-31 15:30:00,50.82,50.9,50.8,50.9,258151.0,50.416,50.4954,50.3962,50.4954,258151.0
2025-03-31 15:35:00,50.89,50.91,50.87,50.9,176075.0,50.4855,50.5053,50.4656,50.4954,176075.0
2025-03-31 15:40:00,50.9,50.98,50.89,50.93,438189.0,50.4954,50.5748,50.4855,50.5252,438189.0
2025-03-31 15:45:00,50.93,50.95,50.9,50.94,324244.0,50.5252,50.545,50.4954,50.5351,324244.0
2025-03-31 15:50:00,50.94,50.95,50.87,50.93,492484.0,50.5351,50.545,50.4656,50.5252,492484.0
2025-03-31 15:55:00,50.93,50.93,50.82,50.85,1598181.0,50.5252,50.5252,50.416,50.4458,1598181.0
2025-04-01 09:30:00,50.94,50.94,50.75,50.76,674181.0,50.5351,50.5351,50.3466,50.3565,674181.0
2025-04-01 09:35:00,50.77,50.78,50.69,50.72,68532.0,50.3664,50.3763,50.2871,50.3168,68532.0
2025-04-01 09:40:00,50.73,50.78,50.69,50.72,206911.0,50.3267,50.3763,50.2871,50.3168,206911.0
2025-04-01 09:45:00,50.73,50.78,50.68,50.77,171932.0,50.3267,50.3763,50.2771,50.3664,171932.0
2025-04-01 09:50:00,50.77,50.8,50.73,50.78,3824328.0,50.3664,50.3962,50.3267,50.3763,3824328.0
2025-04-01 09:55:00,50.78,50.79,50.71,50.74,45020.0,50.3763,50.3863,50.3069,50.3367,45020.0
2025-04-01 10:00:00,50.73,50.75,50.68,50.7,235768.0,50.3267,50.3466,50.2771,50.297,235768.0
2025-04-01 10:05:00,50.69,50.73,50.65,50.7,131713.0,50.2871,50.3267,50.2474,50.297,131713.0
2025-04-01 10:10:00,50.71,50.72,50.63,50.65,171056.0,50.3069,50.3168,50.2275,50.2474,171056.0
2025-04-01 10:15:00,50.65,50.72,50.64,50.68,240633.0,50.2474,50.3168,50.2375,50.2771,240633.0
2025-04-01 10:20:00,50.68,50.71,50.64,50.7,137726.0,50.2771,50.3069,50.2375,50.297,137726.0
2025-04-01 10:25:00,50.7,50.75,50.67,50.68,117691.0,50.297,50.3466,50.2672,50.2771,117691.0
2025-04-01 10:30:00,50.67,50.75,50.66,50.75,43617.0,50.2672,50.3466,50.2573,50.3466,43617.0
2025-04-01 10:35:00,50.75,50.87,50.73,50.85,107288.0,50.3466,50.4656,50.3267,50.4458,107288.0
2025-04-01 10:40:00,50.84,50.92,50.82,50.89,161262.0,50.4359,50.5152,50.416,50.4855,161262.0
2025-04-01 10:45:00,50.89,50.93,50.87,50.91,89042.0,50.4855,50.5252,50.4656,50.5053,89042.0
2025-04-01 10:50:00,50.91,50.99,50.91,50.99,82599.0,50.5053,50.5847,50.5053,50.5847,82599.0
2025-04-01 10:55:00,51.0,51.03,50.98,51.02,70958.0,50.5946,50.6244,50.5748,50.6144,70958.0
2025-04-01 11:00:00,51.02,51.05,51.01,51.04,52024.0,50.6144,50.6442,50.6045,50.6343,52024.0
2025-04-01 11:05:00,51.05,51.08,51.03,51.08,25514.0,50.6442,50.674,50.6244,50.674,25514.0
2025-04-01 11:10:00,51.07,51.12,51.06,51.11,46546.0,50.664,50.7136,50.6541,50.7037,46546.0
2025-04-01 11:15:00,51.12,51.16,51.11,51.13,53649.0,50.7136,50.7533,50.7037,50.7236,53649.0
2025-04-01 11:20:00,51.12,51.16,51.09,51.14,58641.0,50.7136,50.7533,50.6839,50.7335,58641.0
2025-04-01 11:25:00,51.15,51.16,51.09,51.1,88655.0,50.7434,50.7533,50.6839,50.6938,88655.0
2025-04-01 11:30:00,51.1,51.1,51.06,51.07,68554.0,50.6938,50.6938,50.6541,50.664,68554.0
2025-04-01 11:35:00,51.08,51.08,51.04,51.08,75926.0,50.674,50.674,50.6343,50.674,75926.0
2025-04-01 11:40:00,51.08,51.08,51.02,51.07,63803.0,50.674,50.674,50.6144,50.664,63803.0
2025-04-01 11:45:00,51.09,51.11,51.08,51.11,67170.0,50.6839,50.7037,50.674,50.7037,67170.0
2025-04-01 11:50:00,51.11,51.11,51.06,51.07,75216.0,50.7037,50.7037,50.6541,50.664,75216.0
2025-04-01 11:55:00,51.08,51.1,51.07,51.1,35977.0,50.674,50.6938,50.664,50.6938,35977.0
2025-04-01 12:00:00,51.09,51.14,51.07,51.13,86011.0,50.6839,50.7335,50.664,50.7236,86011.0
2025-04-01 12:05:00,51.13,51.15,51.1,51.13,46331.0,50.7236,50.7434,50.6938,50.7236,46331.0
2025-04-01 12:10:00,51.12,51.12,51.09,51.1,39315.0,50.7136,50.7136,50.6839,50.6938,39315.0
2025-04-01 12:15:00,51.1,51.12,51.08,51.09,57651.0,50.6938,50.7136,50.674,50.6839,57651.0
2025-04-01 12:20:00,51.1,51.12,51.06,51.07,128712.0,50.6938,50.7136,50.6541,50.664,128712.0
2025-04-01 12:25:00,51.09,51.09,51.0,51.0,55962.0,50.6839,50.6839,50.5946,50.5946,55962.0
2025-04-01 12:30:00,51.0,51.01,50.95,50.98,74320.0,50.5946,50.6045,50.545,50.5748,74320.0
2025-04-01 12:35:00,50.98,50.98,50.93,50.95,88949.0,50.5748,50.5748,50.5252,50.545,88949.0
2025-04-01 12:40:00,50.94,50.97,50.91,50.91,135204.0,50.5351,50.5648,50.5053,50.5053,135204.0
2025-04-01 12:45:00,50.9,50.95,50.9,50.95,168603.0,50.4954,50.545,50.4954,50.545,168603.0
2025-04-01 12:50:00,50.94,51.01,50.93,50.99,102481.0,50.5351,50.6045,50.5252,50.5847,102481.0
2025-04-01 12:55:00,50.99,51.02,50.98,50.98,62285.0,50.5847,50.6144,50.5748,50.5748,62285.0
2025-04-01 13:00:00,50.98,51.02,50.97,51.01,58858.0,50.5748,50.6144,50.5648,50.6045,58858.0
2025-04-01 13:05:00,51.01,51.01,50.95,50.98,54722.0,50.6045,50.6045,50.545,50.5748,54722.0
2025-04-01 13:10:00,50.97,51.01,50.96,51.01,208093.0,50.5648,50.6045,50.5549,50.6045,208093.0
2025-04-01 13:15:00,51.0,51.01,50.94,50.95,85330.0,50.5946,50.6045,50.5351,50.545,85330.0
2025-04-01 13:20:00,50.95,50.97,50.93,50.94,57070.0,50.545,50.5648,50.5252,50.5351,57070.0
2025-04-01 13:25:00,50.93,50.95,50.9,50.91,55795.0,50.5252,50.545,50.4954,50.5053,55795.0
2025-04-01 13:30:00,50.91,50.94,50.89,50.9,106027.0,50.5053,50.5351,50.4855,50.4954,106027.0
2025-04-01 13:35:00,50.9,50.94,50.89,50.93,67970.0,50.4954,50.5351,50.4855,50.5252,67970.0
2025-04-01 13:40:00,50.93,50.96,50.89,50.89,107444.0,50.5252,50.5549,50.4855,50.4855,107444.0
2025-04-01 13:45:00,50.9,50.94,50.89,50.93,54879.0,50.4954,50.5351,50.4855,50.5252,54879.0
2025-04-01 13:50:00,50.93,50.96,50.91,50.91,74398.0,50.5252,50.5549,50.5053,50.5053,74398.0
2025-04-01 13:55:00,50.91,50.91,50.87,50.87,83621.0,50.5053,50.5053,50.4656,50.4656,83621.0
2025-04-01 14:00:00,50.87,50.88,50.79,50.81,107539.0,50.4656,50.4756,50.3863,50.4061,107539.0
2025-04-01 14:05:00,50.82,50.84,50.78,50.79,52588.0,50.416,50.4359,50.3763,50.3863,52588.0
2025-04-01 14:10:00,50.78,50.82,50.76,50.82,80275.0,50.3763,50.416,50.3565,50.416,80275.0
2025-04-01 14:15:00,50.81,50.81,50.77,50.79,138493.0,50.4061,50.4061,50.3664,50.3863,138493.0
2025-04-01 14:20:00,50.78,50.8,50.76,50.78,83900.0,50.3763,50.3962,50.3565,50.3763,83900.0
2025-04-01 14:25:00,50.77,50.82,50.77,50.79,77709.0,50.3664,50.416,50.3664,50.3863,77709.0
2025-04-01 14:30:00,50.79,50.82,50.78,50.8,48459.0,50.3863,50.416,50.3763,50.3962,48459.0
2025-04-01 14:35:00,50.79,50.81,50.75,50.76,78647.0,50.3863,50.4061,50.3466,50.3565,78647.0
2025-04-01 14:40:00,50.76,50.8,50.75,50.8,67538.0,50.3565,50.3962,50.3466,50.3962,67538.0
2025-04-01 14:45:00,50.8,50.8,50.74,50.75,226418.0,50.3962,50.3962,50.3367,50.3466,226418.0
2025-04-01 14:50:00,50.74,50.78,50.73,50.78,393160.0,50.3367,50.3763,50.3267,50.3763,393160.0
2025-04-01 14:55:00,50.77,50.82,50.77,50.8,53075.0,50.3664,50.416,50.3664,50.3962,53075.0
2025-04-01 15:00:00,50.8,50.84,50.79,50.82,70942.0,50.3962,50.4359,50.3863,50.416,70942.0
2025-04-01 15:05:00,50.83,50.86,50.82,50.83,86762.0,50.426,50.4557,50.416,50.426,86762.0
2025-04-01 15:10:00,50.82,50.85,50.81,50.85,86805.0,50.416,50.4458,50.4061,50.4458,86805.0
2025-04-01 15:15:00,50.85,50.88,50.84,50.86,147923.0,50.4458,50.4756,50.4359,50.4557,147923.0
2025-04-01 15:20:00,50.86,50.9,50.84,50.9,104633.0,50.4557,50.4954,50.4359,50.4954,104633.0
2025-04-01 15:25:00,50.89,50.9,50.86,50.86,169688.0,50.4855,50.4954,50.4557,50.4557,169688.0
2025-04-01 15:30:00,50.87,50.93,50.86,50.91,129164.0,50.4656,50.5252,50.4557,50.5053,129164.0
2025-04-01 15:35:00,50.91,50.94,50.9,50.94,177720.0,50.5053,50.5351,50.4954,50.5351,177720.0
2025-04-01 15:40:00,50.93,50.95,50.92,50.94,274340.0,50.5252,50.545,50.5152,50.5351,274340.0
2025-04-01 15:45:00,50.93,50.95,50.91,50.94,117947.0,50.5252,50.545,50.5053,50.5351,117947.0
2025-04-01 15:50:00,50.94,51.0,50.93,51.0,187481.0,50.5351,50.5946,50.5252,50.5946,187481.0
2025-04-01 15:55:00,51.0,51.01,50.97,51.0,256559.0,50.5946,50.6045,50.5648,50.5946,256559.0
2025-04-02 09:30:00,50.6,50.7,50.53,50.69,190583.0,50.1978,50.297,50.1283,50.2871,190583.0
2025-04-02 09:35:00,50.68,50.75,50.66,50.73,122545.0,50.2771,50.3466,50.2573,50.3267,122545.0
2025-04-02 09:40:00,50.72,50.74,50.68,50.73,39470.0,50.3168,50.3367,50.2771,50.3267,39470.0
2025-04-02 09:45:00,50.72,50.73,50.67,50.71,28921.0,50.3168,50.3267,50.2672,50.3069,28921.0
2025-04-02 09:50:00,50.71,50.76,50.67,50.68,33064.0,50.3069,50.3565,50.2672,50.2771,33064.0
2025-04-02 09:55:00,50.67,50.71,50.65,50.7,19906.0,50.2672,50.3069,50.2474,50.297,19906.0
2025-04-02 10:00:00,50.69,50.79,50.68,50.77,117539.0,50.2871,50.3863,50.2771,50.3664,117539.0
2025-04-02 10:05:00,50.77,50.81,50.75,50.76,47158.0,50.3664,50.4061,50.3466,50.3565,47158.0
2025-04-02 10:10:00,50.77,50.78,50.72,50.77,83199.0,50.3664,50.3763,50.3168,50.3664,83199.0
2025-04-02 10:15:00,50.77,50.8,50.73,50.79,311333.0,50.3664,50.3962,50.3267,50.3863,311333.0
2025-04-02 10:20:00,50.79,50.8,50.75,50.77,85316.0,50.3863,50.3962,50.3466,50.3664,85316.0
2025-04-02 10:25:00,50.77,50.79,50.73,50.79,133427.0,50.3664,50.3863,50.3267,50.3863,133427.0
2025-04-02 10:30:00,50.79,50.84,50.78,50.83,125945.0,50.3863,50.4359,50.3763,50.426,125945.0
2025-04-02 10:35:00,50.82,50.89,50.81,50.88,134244.0,50.416,50.4855,50.4061,50.4756,134244.0
2025-04-02 10:40:00,50.88,50.91,50.85,50.88,53587.0,50.4756,50.5053,50.4458,50.4756,53587.0
2025-04-02 10:45:00,50.89,50.93,50.89,50.93,42397.0,50.4855,50.5252,50.4855,50.5252,42397.0
2025-04-02 10:50:00,50.93,50.97,50.92,50.94,137489.0,50.5252,50.5648,50.5152,50.5351,137489.0
2025-04-02 10:55:00,50.93,50.99,50.93,50.97,44737.0,50.5252,50.5847,50.5252,50.5648,44737.0
2025-04-02 11:00:00,50.97,50.97,50.93,50.96,149262.0,50.5648,50.5648,50.5252,50.5549,149262.0
2025-04-02 11:05:00,50.96,50.99,50.94,50.98,27214.0,50.5549,50.5847,50.5351,50.5748,27214.0
2025-04-02 11:10:00,50.98,50.98,50.9,50.91,84596.0,50.5748,50.5748,50.4954,50.5053,84596.0
2025-04-02 11:15:00,50.91,50.94,50.89,50.94,181406.0,50.5053,50.5351,50.4855,50.5351,181406.0
2025-04-02 11:20:00,50.94,50.97,50.93,50.96,60644.0,50.5351,50.5648,50.5252,50.5549,60644.0
2025-04-02 11:25:00,50.97,51.0,50.97,50.98,97697.0,50.5648,50.5946,50.5648,50.5748,97697.0
2025-04-02 11:30:00,50.99,51.05,50.98,51.04,65006.0,50.5847,50.6442,50.5748,50.6343,65006.0
2025-04-02 11:35:00,51.03,51.03,51.0,51.03,33145.0,50.6244,50.6244,50.5946,50.6244,33145.0
2025-04-02 11:40:00,51.03,51.05,50.99,50.99,95773.0,50.6244,50.6442,50.5847,50.5847,95773.0
2025-04-02 11:45:00,51.0,51.01,50.94,50.96,75781.0,50.5946,50.6045,50.5351,50.5549,75781.0
2025-04-02 11:50:00,50.95,50.98,50.94,50.96,103664.0,50.545,50.5748,50.5351,50.5549,103664.0
2025-04-02 11:55:00,50.97,51.0,50.96,50.97,79089.0,50.5648,50.5946,50.5549,50.5648,79089.0
2025-04-02 12:00:00,50.97,50.99,50.96,50.97,76259.0,50.5648,50.5847,50.5549,50.5648,76259.0
2025-04-02 12:05:00,50.97,51.0,50.96,51.0,99336.0,50.5648,50.5946,50.5549,50.5946,99336.0
2025-04-02 12:10:00,51.0,51.04,50.99,51.03,44183.0,50.5946,50.6343,50.5847,50.6244,44183.0
2025-04-02 12:15:00,51.04,51.05,51.0,51.02,82528.0,50.6343,50.6442,50.5946,50.6144,82528.0
2025-04-02 12:20:00,51.02,51.03,51.0,51.02,259411.0,50.6144,50.6244,50.5946,50.6144,259411.0
2025-04-02 12:25:00,51.01,51.04,50.99,51.04,22381.0,50.6045,50.6343,50.5847,50.6343,22381.0
2025-04-02 12:30:00,51.04,51.05,51.02,51.04,82673.0,50.6343,50.6442,50.6144,50.6343,82673.0
2025-04-02 12:35:00,51.04,51.04,50.97,51.0,97404.0,50.6343,50.6343,50.5648,50.5946,97404.0
2025-04-02 12:40:00,50.99,51.02,50.97,51.02,58617.0,50.5847,50.6144,50.5648,50.6144,58617.0
2025-04-02 12:45:00,51.02,51.07,51.0,51.06,121454.0,50.6144,50.664,50.5946,50.6541,121454.0
2025-04-02 12:50:00,51.06,51.08,51.04,51.07,86293.0,50.6541,50.674,50.6343,50.664,86293.0
2025-04-02 12:55:00,51.07,51.09,51.05,51.08,102555.0,50.664,50.6839,50.6442,50.674,102555.0
2025-04-02 13:00:00,51.07,51.12,51.07,51.12,27585.0,50.664,50.7136,50.664,50.7136,27585.0
2025-04-02 13:05:00,51.12,51.14,51.11,51.12,98678.0,50.7136,50.7335,50.7037,50.7136,98678.0
2025-04-02 13:10:00,51.13,51.19,51.12,51.16,78714.0,50.7236,50.7831,50.7136,50.7533,78714.0
2025-04-02 13:15:00,51.17,51.17,51.13,51.15,31339.0,50.7632,50.7632,50.7236,50.7434,31339.0
2025-04-02 13:20:00,51.15,51.16,51.11,51.15,44531.0,50.7434,50.7533,50.7037,50.7434,44531.0
2025-04-02 13:25:00,51.15,51.15,51.11,51.12,53800.0,50.7434,50.7434,50.7037,50.7136,53800.0
2025-04-02 13:30:00,51.12,51.12,51.07,51.08,81851.0,50.7136,50.7136,50.664,50.674,81851.0
2025-04-02 13:35:00,51.09,51.09,51.04,51.06,97436.0,50.6839,50.6839,50.6343,50.6541,97436.0
2025-04-02 13:40:00,51.07,51.08,51.01,51.03,78774.0,50.664,50.674,50.6045,50.6244,78774.0
2025-04-02 13:45:00,51.03,51.03,50.96,50.98,99902.0,50.6244,50.6244,50.5549,50.5748,99902.0
2025-04-02 13:50:00,50.98,50.99,50.95,50.98,72267.0,50.5748,50.5847,50.545,50.5748,72267.0
2025-04-02 13:55:00,50.99,51.02,50.98,51.01,62784.0,50.5847,50.6144,50.5748,50.6045,62784.0
2025-04-02 14:00:00,51.0,51.05,50.99,51.0,97148.0,50.5946,50.6442,50.5847,50.5946,97148.0
2025-04-02 14:05:00,50.99,51.0,50.94,50.96,164524.0,50.5847,50.5946,50.5351,50.5549,164524.0
2025-04-02 14:10:00,50.96,50.99,50.93,50.98,328617.0,50.5549,50.5847,50.5252,50.5748,328617.0
2025-04-02 14:15:00,50.97,50.99,50.94,50.94,118437.0,50.5648,50.5847,50.5351,50.5351,118437.0
2025-04-02 14:20:00,50.95,50.97,50.92,50.94,182062.0,50.545,50.5648,50.5152,50.5351,182062.0
2025-04-02 14:25:00,50.94,50.95,50.89,50.91,138580.0,50.5351,50.545,50.4855,50.5053,138580.0
2025-04-02 14:30:00,50.89,50.95,50.88,50.95,112893.0,50.4855,50.545,50.4756,50.545,112893.0
2025-04-02 14:35:00,50.94,51.01,50.93,51.0,111214.0,50.5351,50.6045,50.5252,50.5946,111214.0
2025-04-02 14:40:00,51.01,51.05,51.0,51.03,88202.0,50.6045,50.6442,50.5946,50.6244,88202.0
2025-04-02 14:45:00,51.03,51.04,50.99,51.02,66781.0,50.6244,50.6343,50.5847,50.6144,66781.0
2025-04-02 14:50:00,51.02,51.03,50.98,51.0,45844.0,50.6144,50.6244,50.5748,50.5946,45844.0
2025-04-02 14:55:00,51.0,51.01,50.92,50.92,50684.0,50.5946,50.6045,50.5152,50.5152,50684.0
2025-04-02 15:00:00,50.92,51.01,50.92,51.0,102664.0,50.5152,50.6045,50.5152,50.5946,102664.0
2025-04-02 15:05:00,51.0,51.01,50.97,50.98,85234.0,50.5946,50.6045,50.5648,50.5748,85234.0
2025-04-02 15:10:00,50.98,50.99,50.96,50.97,148747.0,50.5748,50.5847,50.5549,50.5648,148747.0
2025-04-02 15:15:00,50.97,50.99,50.94,50.96,83617.0,50.5648,50.5847,50.5351,50.5549,83617.0
2025-04-02 15:20:00,50.97,51.03,50.96,51.02,67756.0,50.5648,50.6244,50.5549,50.6144,67756.0
2025-04-02 15:25:00,51.02,51.04,50.98,51.02,133160.0,50.6144,50.6343,50.5748,50.6144,133160.0
2025-04-02 15:30:00,51.02,51.08,51.0,51.08,201791.0,50.6144,50.674,50.5946,50.674,201791.0
2025-04-02 15:35:00,51.08,51.1,51.06,51.09,128917.0,50.674,50.6938,50.6541,50.6839,128917.0
2025-04-02 15:40:00,51.09,51.13,51.07,51.12,124374.0,50.6839,50.7236,50.664,50.7136,124374.0
2025-04-02 15:45:00,51.12,51.16,51.11,51.14,135855.0,50.7136,50.7533,50.7037,50.7335,135855.0
2025-04-02 15:50:00,51.14,51.15,51.11,51.14,119218.0,50.7335,50.7434,50.7037,50.7335,119218.0
2025-04-02 15:55:00,51.14,51.17,51.13,51.15,242468.0,50.7335,50.7632,50.7236,50.7434,242468.0
2025-04-03 09:30:00,50.64,50.71,50.56,50.69,313617.0,50.2375,50.3069,50.1581,50.2871,313617.0
2025-04-03 09:35:00,50.7,50.77,50.66,50.75,204689.0,50.297,50.3664,50.2573,50.3466,204689.0
2025-04-03 09:40:00,50.74,50.76,50.69,50.71,228030.0,50.3367,50.3565,50.2871,50.3069,228030.0
2025-04-03 09:45:00,50.71,50.71,50.66,50.68,207881.0,50.3069,50.3069,50.2573,50.2771,207881.0
2025-04-03 09:50:00,50.68,50.75,50.61,50.63,344942.0,50.2771,50.3466,50.2077,50.2275,344942.0
2025-04-03 09:55:00,50.62,50.66,50.58,50.63,398344.0,50.2176,50.2573,50.1779,50.2275,398344.0
2025-04-03 10:00:00,50.62,50.69,50.5,50.51,299140.0,50.2176,50.2871,50.0986,50.1085,299140.0
2025-04-03 10:05:00,50.51,50.64,50.51,50.53,242098.0,50.1085,50.2375,50.1085,50.1283,242098.0
2025-04-03 10:10:00,50.53,50.57,50.46,50.53,272419.0,50.1283,50.168,50.0589,50.1283,272419.0
2025-04-03 10:15:00,50.53,50.59,50.5,50.52,289433.0,50.1283,50.1879,50.0986,50.1184,289433.0
2025-04-03 10:20:00,50.52,50.57,50.51,50.53,305196.0,50.1184,50.168,50.1085,50.1283,305196.0
2025-04-03 10:25:00,50.53,50.62,50.52,50.59,172419.0,50.1283,50.2176,50.1184,50.1879,172419.0
2025-04-03 10:30:00,50.59,50.65,50.54,50.55,111079.0,50.1879,50.2474,50.1383,50.1482,111079.0
2025-04-03 10:35:00,50.55,50.56,50.52,50.55,114125.0,50.1482,50.1581,50.1184,50.1482,114125.0
2025-04-03 10:40:00,50.56,50.61,50.52,50.59,303323.0,50.1581,50.2077,50.1184,50.1879,303323.0
2025-04-03 10:45:00,50.58,50.59,50.49,50.5,558560.0,50.1779,50.1879,50.0887,50.0986,558560.0
2025-04-03 10:50:00,50.51,50.53,50.48,50.48,170086.0,50.1085,50.1283,50.0787,50.0787,170086.0
2025-04-03 10:55:00,50.48,50.49,50.44,50.44,81369.0,50.0787,50.0887,50.0391,50.0391,81369.0
2025-04-03 11:00:00,50.45,50.47,50.41,50.42,191734.0,50.049,50.0688,50.0093,50.0192,191734.0
2025-04-03 11:05:00,50.41,50.41,50.35,50.38,192887.0,50.0093,50.0093,49.9498,49.9795,192887.0
2025-04-03 11:10:00,50.38,50.46,50.37,50.4,154285.0,49.9795,50.0589,49.9696,49.9994,154285.0
2025-04-03 11:15:00,50.4,50.44,50.39,50.41,161478.0,49.9994,50.0391,49.9894,50.0093,161478.0
2025-04-03 11:20:00,50.41,50.41,50.31,50.34,120748.0,50.0093,50.0093,49.9101,49.9398,120748.0
2025-04-03 11:25:00,50.34,50.38,50.29,50.3,238103.0,49.9398,49.9795,49.8902,49.9002,238103.0
2025-04-03 11:30:00,50.3,50.37,50.3,50.34,186414.0,49.9002,49.9696,49.9002,49.9398,186414.0
2025-04-03 11:35:00,50.34,50.35,50.28,50.32,247835.0,49.9398,49.9498,49.8803,49.92,247835.0
2025-04-03 11:40:00,50.32,50.4,50.31,50.38,129936.0,49.92,49.9994,49.9101,49.9795,129936.0
2025-04-03 11:45:00,50.38,50.38,50.32,50.36,117161.0,49.9795,49.9795,49.92,49.9597,117161.0
2025-04-03 11:50:00,50.35,50.36,50.29,50.36,142456.0,49.9498,49.9597,49.8902,49.9597,142456.0
2025-04-03 11:55:00,50.37,50.42,50.35,50.38,129115.0,49.9696,50.0192,49.9498,49.9795,129115.0
2025-04-03 12:00:00,50.38,50.47,50.37,50.4,96474.0,49.9795,50.0688,49.9696,49.9994,96474.0
2025-04-03 12:05:00,50.41,50.45,50.38,50.4,154050.0,50.0093,50.049,49.9795,49.9994,154050.0
2025-04-03 12:10:00,50.4,50.47,50.38,50.45,98565.0,49.9994,50.0688,49.9795,50.049,98565.0
2025-04-03 12:15:00,50.46,50.53,50.45,50.52,173470.0,50.0589,50.1283,50.049,50.1184,173470.0
2025-04-03 12:20:00,50.51,50.52,50.48,50.5,112106.0,50.1085,50.1184,50.0787,50.0986,112106.0
2025-04-03 12:25:00,50.51,50.53,50.45,50.53,83001.0,50.1085,50.1283,50.049,50.1283,83001.0
2025-04-03 12:30:00,50.53,50.55,50.45,50.46,81665.0,50.1283,50.1482,50.049,50.0589,81665.0
2025-04-03 12:35:00,50.45,50.47,50.41,50.45,99892.0,50.049,50.0688,50.0093,50.049,99892.0
2025-04-03 12:40:00,50.45,50.51,50.44,50.45,178554.0,50.049,50.1085,50.0391,50.049,178554.0
2025-04-03 12:45:00,50.45,50.47,50.42,50.47,175405.0,50.049,50.0688,50.0192,50.0688,175405.0
2025-04-03 12:50:00,50.48,50.48,50.36,50.37,69589.0,50.0787,50.0787,49.9597,49.9696,69589.0
2025-04-03 12:55:00,50.35,50.38,50.34,50.36,92314.0,49.9498,49.9795,49.9398,49.9597,92314.0
2025-04-03 13:00:00,50.36,50.39,50.33,50.34,105391.0,49.9597,49.9894,49.9299,49.9398,105391.0
2025-04-03 13:05:00,50.33,50.38,50.31,50.32,295252.0,49.9299,49.9795,49.9101,49.92,295252.0
2025-04-03 13:10:00,50.32,50.34,50.28,50.32,374401.0,49.92,49.9398,49.8803,49.92,374401.0
2025-04-03 13:15:00,50.32,50.35,50.31,50.33,159747.0,49.92,49.9498,49.9101,49.9299,159747.0
2025-04-03 13:20:00,50.33,50.35,50.25,50.26,105796.0,49.9299,49.9498,49.8506,49.8605,105796.0
2025-04-03 13:25:00,50.27,50.27,50.22,50.23,186540.0,49.8704,49.8704,49.8208,49.8307,186540.0
2025-04-03 13:30:00,50.23,50.28,50.22,50.28,165198.0,49.8307,49.8803,49.8208,49.8803,165198.0
2025-04-03 13:35:00,50.28,50.35,50.28,50.33,119842.0,49.8803,49.9498,49.8803,49.9299,119842.0
2025-04-03 13:40:00,50.33,50.37,50.32,50.37,92477.0,49.9299,49.9696,49.92,49.9696,92477.0
2025-04-03 13:45:00,50.36,50.39,50.32,50.34,151653.0,49.9597,49.9894,49.92,49.9398,151653.0
2025-04-03 13:50:00,50.34,50.35,50.3,50.34,89923.0,49.9398,49.9498,49.9002,49.9398,89923.0
2025-04-03 13:55:00,50.34,50.34,50.27,50.28,123619.0,49.9398,49.9398,49.8704,49.8803,123619.0
2025-04-03 14:00:00,50.28,50.31,50.25,50.25,95476.0,49.8803,49.9101,49.8506,49.8506,95476.0
2025-04-03 14:05:00,50.25,50.26,50.21,50.23,86337.0,49.8506,49.8605,49.8109,49.8307,86337.0
2025-04-03 14:10:00,50.23,50.23,50.16,50.17,156740.0,49.8307,49.8307,49.7613,49.7712,156740.0
2025-04-03 14:15:00,50.18,50.22,50.17,50.2,126288.0,49.7811,49.8208,49.7712,49.801,126288.0
2025-04-03 14:20:00,50.21,50.26,50.2,50.21,154219.0,49.8109,49.8605,49.801,49.8109,154219.0
2025-04-03 14:25:00,50.21,50.24,50.19,50.21,143313.0,49.8109,49.8406,49.791,49.8109,143313.0
2025-04-03 14:30:00,50.21,50.25,50.16,50.19,362835.0,49.8109,49.8506,49.7613,49.791,362835.0
2025-04-03 14:35:00,50.2,50.24,50.18,50.22,145622.0,49.801,49.8406,49.7811,49.8208,145622.0
2025-04-03 14:40:00,50.21,50.3,50.2,50.28,448638.0,49.8109,49.9002,49.801,49.8803,448638.0
2025-04-03 14:45:00,50.29,50.3,50.25,50.29,363645.0,49.8902,49.9002,49.8506,49.8902,363645.0
2025-04-03 14:50:00,50.29,50.31,50.24,50.25,149228.0,49.8902,49.9101,49.8406,49.8506,149228.0
2025-04-03 14:55:00,50.25,50.27,50.22,50.27,185312.0,49.8506,49.8704,49.8208,49.8704,185312.0
2025-04-03 15:00:00,50.26,50.27,50.23,50.24,173941.0,49.8605,49.8704,49.8307,49.8406,173941.0
2025-04-03 15:05:00,50.25,50.27,50.23,50.25,302508.0,49.8506,49.8704,49.8307,49.8506,302508.0
2025-04-03 15:10:00,50.25,50.26,50.2,50.21,350156.0,49.8506,49.8605,49.801,49.8109,350156.0
2025-04-03 15:15:00,50.21,50.21,50.08,50.15,217379.0,49.8109,49.8109,49.6819,49.7514,217379.0
2025-04-03 15:20:00,50.15,50.17,50.09,50.13,188699.0,49.7514,49.7712,49.6918,49.7315,188699.0
2025-04-03 15:25:00,50.13,50.15,50.07,50.09,146506.0,49.7315,49.7514,49.672,49.6918,146506.0
2025-04-03 15:30:00,50.09,50.1,50.03,50.05,257959.0,49.6918,49.7018,49.6323,49.6522,257959.0
2025-04-03 15:35:00,50.04,50.07,50.01,50.07,234974.0,49.6422,49.672,49.6125,49.672,234974.0
2025-04-03 15:40:00,50.07,50.11,50.05,50.09,145617.0,49.672,49.7117,49.6522,49.6918,145617.0
2025-04-03 15:45:00,50.09,50.1,49.99,50.01,274660.0,49.6918,49.7018,49.5926,49.6125,274660.0
2025-04-03 15:50:00,50.02,50.06,49.98,50.05,208970.0,49.6224,49.6621,49.5827,49.6522,208970.0
2025-04-03 15:55:00,50.05,50.08,50.02,50.06,572167.0,49.6522,49.6819,49.6224,49.6621,572167.0
2025-04-04 09:30:00,48.21,48.36,48.08,48.13,671028.0,47.8268,47.9756,47.6978,47.7474,671028.0
2025-04-04 09:35:00,48.14,48.15,48.0,48.08,266994.0,47.7573,47.7673,47.6184,47.6978,266994.0
2025-04-04 09:40:00,48.09,48.09,47.92,47.98,182829.0,47.7077,47.7077,47.5391,47.5986,182829.0
2025-04-04 09:45:00,47.98,48.12,47.93,47.95,203244.0,47.5986,47.7375,47.549,47.5688,203244.0
2025-04-04 09:50:00,47.94,48.02,47.9,47.91,217232.0,47.5589,47.6383,47.5192,47.5292,217232.0
2025-04-04 09:55:00,47.91,48.09,47.87,47.98,233184.0,47.5292,47.7077,47.4895,47.5986,233184.0
2025-04-04 10:00:00,47.97,47.97,47.76,47.76,630045.0,47.5887,47.5887,47.3804,47.3804,630045.0
2025-04-04 10:05:00,47.77,47.8,47.71,47.71,454533.0,47.3903,47.42,47.3308,47.3308,454533.0
2025-04-04 10:10:00,47.71,47.71,47.6,47.64,818264.0,47.3308,47.3308,47.2216,47.2613,818264.0
2025-04-04 10:15:00,47.64,47.67,47.56,47.64,460227.0,47.2613,47.2911,47.1819,47.2613,460227.0
2025-04-04 10:20:00,47.64,47.66,47.46,47.49,561232.0,47.2613,47.2811,47.0827,47.1125,561232.0
2025-04-04 10:25:00,47.49,47.5,47.4,47.41,332875.0,47.1125,47.1224,47.0232,47.0331,332875.0
2025-04-04 10:30:00,47.41,47.54,47.31,47.32,491726.0,47.0331,47.1621,46.9339,46.9439,491726.0
2025-04-04 10:35:00,47.32,47.34,47.25,47.32,573583.0,46.9439,46.9637,46.8744,46.9439,573583.0
2025-04-04 10:40:00,47.32,47.34,47.17,47.19,738818.0,46.9439,46.9637,46.795,46.8149,738818.0
2025-04-04 10:45:00,47.19,47.19,46.99,47.0,386978.0,46.8149,46.8149,46.6165,46.6264,386978.0
2025-04-04 10:50:00,47.0,47.27,46.91,47.23,399265.0,46.6264,46.8942,46.5371,46.8546,399265.0
2025-04-04 10:55:00,47.22,47.39,47.18,47.33,394439.0,46.8446,47.0133,46.805,46.9538,394439.0
2025-04-04 11:00:00,47.32,47.76,47.29,47.73,563413.0,46.9439,47.3804,46.9141,47.3506,563413.0
2025-04-04 11:05:00,47.73,47.74,47.5,47.56,373223.0,47.3506,47.3605,47.1224,47.1819,373223.0
2025-04-04 11:10:00,47.57,47.83,47.55,47.8,207884.0,47.1919,47.4498,47.172,47.42,207884.0
2025-04-04 11:15:00,47.79,47.86,47.69,47.69,387859.0,47.4101,47.4796,47.3109,47.3109,387859.0
2025-04-04 11:20:00,47.69,47.79,47.67,47.75,384067.0,47.3109,47.4101,47.2911,47.3704,384067.0
2025-04-04 11:25:00,47.74,47.74,47.51,47.53,399044.0,47.3605,47.3605,47.1323,47.1522,399044.0
2025-04-04 11:30:00,47.53,47.58,47.46,47.46,388699.0,47.1522,47.2018,47.0827,47.0827,388699.0
2025-04-04 11:35:00,47.48,47.5,47.28,47.34,394049.0,47.1026,47.1224,46.9042,46.9637,394049.0
2025-04-04 11:40:00,47.33,47.52,47.31,47.47,511102.0,46.9538,47.1423,46.9339,47.0927,511102.0
2025-04-04 11:45:00,47.46,47.57,47.4,47.55,470406.0,47.0827,47.1919,47.0232,47.172,470406.0
2025-04-04 11:50:00,47.55,47.59,47.42,47.45,339157.0,47.172,47.2117,47.0431,47.0728,339157.0
2025-04-04 11:55:00,47.46,47.55,47.39,47.39,192989.0,47.0827,47.172,47.0133,47.0133,192989.0
2025-04-04 12:00:00,47.4,47.51,47.4,47.43,306643.0,47.0232,47.1323,47.0232,47.053,306643.0
2025-04-04 12:05:00,47.41,47.55,47.4,47.42,305628.0,47.0331,47.172,47.0232,47.0431,305628.0
2025-04-04 12:10:00,47.42,47.52,47.39,47.47,296807.0,47.0431,47.1423,47.0133,47.0927,296807.0
2025-04-04 12:15:00,47.48,47.5,47.23,47.26,357896.0,47.1026,47.1224,46.8546,46.8843,357896.0
2025-04-04 12:20:00,47.26,47.27,47.15,47.18,365403.0,46.8843,46.8942,46.7752,46.805,365403.0
2025-04-04 12:25:00,47.18,47.2,47.13,47.18,192688.0,46.805,46.8248,46.7554,46.805,192688.0
2025-04-04 12:30:00,47.18,47.2,47.12,47.13,491992.0,46.805,46.8248,46.7454,46.7554,491992.0
2025-04-04 12:35:00,47.12,47.35,47.11,47.27,318477.0,46.7454,46.9736,46.7355,46.8942,318477.0
2025-04-04 12:40:00,47.27,47.35,47.15,47.15,294439.0,46.8942,46.9736,46.7752,46.7752,294439.0
2025-04-04 12:45:00,47.14,47.17,47.06,47.09,500018.0,46.7653,46.795,46.6859,46.7157,500018.0
2025-04-04 12:50:00,47.09,47.12,47.04,47.09,901187.0,46.7157,46.7454,46.6661,46.7157,901187.0
2025-04-04 12:55:00,47.08,47.14,47.06,47.11,1021741.0,46.7058,46.7653,46.6859,46.7355,1021741.0
2025-04-04 13:00:00,47.11,47.25,47.1,47.14,261788.0,46.7355,46.8744,46.7256,46.7653,261788.0
2025-04-04 13:05:00,47.15,47.18,47.04,47.06,388930.0,46.7752,46.805,46.6661,46.6859,388930.0
2025-04-04 13:10:00,47.07,47.08,46.9,46.93,187422.0,46.6958,46.7058,46.5272,46.557,187422.0
2025-04-04 13:15:00,46.93,46.94,46.82,46.88,209996.0,46.557,46.5669,46.4478,46.5073,209996.0
2025-04-04 13:20:00,46.88,46.97,46.86,46.95,386268.0,46.5073,46.5966,46.4875,46.5768,386268.0
2025-04-04 13:25:00,46.95,47.02,46.95,46.98,146838.0,46.5768,46.6462,46.5768,46.6066,146838.0
2025-04-04 13:30:00,46.97,47.04,46.88,47.01,556810.0,46.5966,46.6661,46.5073,46.6363,556810.0
2025-04-04 13:35:00,47.0,47.17,46.99,47.12,250569.0,46.6264,46.795,46.6165,46.7454,250569.0
2025-04-04 13:40:00,47.11,47.23,47.09,47.12,789810.0,46.7355,46.8546,46.7157,46.7454,789810.0
2025-04-04 13:45:00,47.13,47.3,47.09,47.28,370412.0,46.7554,46.924,46.7157,46.9042,370412.0
2025-04-04 13:50:00,47.28,47.28,47.17,47.23,129631.0,46.9042,46.9042,46.795,46.8546,129631.0
2025-04-04 13:55:00,47.22,47.29,47.14,47.29,355605.0,46.8446,46.9141,46.7653,46.9141,355605.0
2025-04-04 14:00:00,47.29,47.34,47.26,47.28,174607.0,46.9141,46.9637,46.8843,46.9042,174607.0
2025-04-04 14:05:00,47.27,47.31,47.16,47.19,241919.0,46.8942,46.9339,46.7851,46.8149,241919.0
2025-04-04 14:10:00,47.19,47.21,47.13,47.15,354038.0,46.8149,46.8347,46.7554,46.7752,354038.0
2025-04-04 14:15:00,47.14,47.14,47.07,47.11,217066.0,46.7653,46.7653,46.6958,46.7355,217066.0
2025-04-04 14:20:00,47.11,47.13,47.04,47.04,522096.0,46.7355,46.7554,46.6661,46.6661,522096.0
2025-04-04 14:25:00,47.04,47.05,46.99,47.02,263720.0,46.6661,46.676,46.6165,46.6462,263720.0
2025-04-04 14:30:00,47.02,47.05,46.97,47.03,164399.0,46.6462,46.676,46.5966,46.6562,164399.0
2025-04-04 14:35:00,47.02,47.04,46.94,46.96,504727.0,46.6462,46.6661,46.5669,46.5867,504727.0
2025-04-04 14:40:00,46.96,46.99,46.91,46.92,415876.0,46.5867,46.6165,46.5371,46.547,415876.0
2025-04-04 14:45:00,46.93,47.03,46.9,47.02,272410.0,46.557,46.6562,46.5272,46.6462,272410.0
2025-04-04 14:50:00,47.02,47.07,46.96,47.03,480215.0,46.6462,46.6958,46.5867,46.6562,480215.0
2025-04-04 14:55:00,47.02,47.04,46.93,46.97,220832.0,46.6462,46.6661,46.557,46.5966,220832.0
2025-04-04 15:00:00,46.97,47.01,46.9,46.94,755537.0,46.5966,46.6363,46.5272,46.5669,755537.0
2025-04-04 15:05:00,46.94,46.97,46.89,46.93,266416.0,46.5669,46.5966,46.5173,46.557,266416.0
2025-04-04 15:10:00,46.93,47.11,46.9,47.08,436619.0,46.557,46.7355,46.5272,46.7058,436619.0
2025-04-04 15:15:00,47.08,47.09,46.98,47.01,385819.0,46.7058,46.7157,46.6066,46.6363,385819.0
2025-04-04 15:20:00,47.01,47.19,47.0,47.19,376543.0,46.6363,46.8149,46.6264,46.8149,376543.0
2025-04-04 15:25:00,47.19,47.23,47.1,47.14,369989.0,46.8149,46.8546,46.7256,46.7653,369989.0
2025-04-04 15:30:00,47.13,47.28,47.1,47.28,486423.0,46.7554,46.9042,46.7256,46.9042,486423.0
2025-04-04 15:35:00,47.27,47.31,47.17,47.22,387632.0,46.8942,46.9339,46.795,46.8446,387632.0
2025-04-04 15:40:00,47.22,47.25,47.17,47.24,340255.0,46.8446,46.8744,46.795,46.8645,340255.0
2025-04-04 15:45:00,47.25,47.27,47.05,47.07,647310.0,46.8744,46.8942,46.676,46.6958,647310.0
2025-04-04 15:50:00,47.07,47.07,46.92,46.96,895051.0,46.6958,46.6958,46.547,46.5867,895051.0
2025-04-04 15:55:00,46.95,46.96,46.88,46.9,1647133.0,46.5768,46.5867,46.5073,46.5272,1647133.0
2025-04-07 09:30:00,45.48,45.57,45.37,45.46,813905.0,45.1185,45.2078,45.0094,45.0986,813905.0
2025-04-07 09:35:00,45.49,45.49,45.27,45.35,414906.0,45.1284,45.1284,44.9101,44.9895,414906.0
2025-04-07 09:40:00,45.36,45.4,45.15,45.26,339368.0,44.9994,45.0391,44.7911,44.9002,339368.0
2025-04-07 09:45:00,45.26,45.59,45.21,45.54,722345.0,44.9002,45.2276,44.8506,45.178,722345.0
2025-04-07 09:50:00,45.54,45.76,45.53,45.73,357902.0,45.178,45.3963,45.1681,45.3665,357902.0
2025-04-07 09:55:00,45.73,45.95,45.68,45.91,301347.0,45.3665,45.5847,45.3169,45.5451,301347.0
2025-04-07 10:00:00,45.92,46.05,45.87,45.98,660843.0,45.555,45.6839,45.5054,45.6145,660843.0
2025-04-07 10:05:00,45.97,46.09,45.9,45.93,407165.0,45.6046,45.7236,45.5351,45.5649,407165.0
2025-04-07 10:10:00,45.92,47.24,45.92,47.01,1335425.0,45.555,46.8645,45.555,46.6363,1335425.0
2025-04-07 10:15:00,47.01,47.55,47.0,47.26,943739.0,46.6363,47.172,46.6264,46.8843,943739.0
2025-04-07 10:20:00,47.25,47.27,46.34,46.42,568902.0,46.8744,46.8942,45.9716,46.051,568902.0
2025-04-07 10:25:00,46.42,46.57,46.04,46.07,445532.0,46.051,46.1998,45.674,45.7038,445532.0
2025-04-07 10:30:00,46.13,46.63,46.06,46.35,701567.0,45.7633,46.2593,45.6939,45.9816,701567.0
2025-04-07 10:35:00,46.3,46.37,45.82,45.83,284734.0,45.932,46.0014,45.4558,45.4657,284734.0
2025-04-07 10:40:00,45.81,45.93,45.72,45.9,566823.0,45.4459,45.5649,45.3566,45.5351,566823.0
2025-04-07 10:45:00,45.89,46.07,45.85,45.99,438044.0,45.5252,45.7038,45.4855,45.6244,438044.0
2025-04-07 10:50:00,45.99,46.45,45.97,46.41,991548.0,45.6244,46.0808,45.6046,46.0411,991548.0
2025-04-07 10:55:00,46.43,46.43,46.25,46.33,971815.0,46.0609,46.0609,45.8824,45.9617,971815.0
2025-04-07 11:00:00,46.33,46.54,46.27,46.44,628671.0,45.9617,46.1701,45.9022,46.0708,628671.0
2025-04-07 11:05:00,46.44,46.44,46.0,46.01,466161.0,46.0708,46.0708,45.6343,45.6443,466161.0
2025-04-07 11:10:00,46.02,46.16,45.61,45.76,532707.0,45.6542,45.7931,45.2474,45.3963,532707.0
2025-04-07 11:15:00,45.75,45.81,45.53,45.78,658683.0,45.3863,45.4459,45.1681,45.4161,658683.0
2025-04-07 11:20:00,45.77,45.92,45.54,45.55,971677.0,45.4062,45.555,45.178,45.1879,971677.0
2025-04-07 11:25:00,45.56,45.66,45.41,45.42,550979.0,45.1978,45.297,45.049,45.059,550979.0
2025-04-07 11:30:00,45.42,45.58,45.42,45.5,1886813.0,45.059,45.2177,45.059,45.1383,1886813.0
2025-04-07 11:35:00,45.49,45.74,45.48,45.61,477861.0,45.1284,45.3764,45.1185,45.2474,477861.0
2025-04-07 11:40:00,45.61,46.0,45.61,45.97,1010805.0,45.2474,45.6343,45.2474,45.6046,1010805.0
2025-04-07 11:45:00,45.97,45.98,45.73,45.77,362448.0,45.6046,45.6145,45.3665,45.4062,362448.0
2025-04-07 11:50:00,45.78,45.89,45.64,45.64,1018756.0,45.4161,45.5252,45.2772,45.2772,1018756.0
2025-04-07 11:55:00,45.65,45.77,45.59,45.59,323154.0,45.2871,45.4062,45.2276,45.2276,323154.0
2025-04-07 12:00:00,45.59,45.61,45.46,45.47,658784.0,45.2276,45.2474,45.0986,45.1086,658784.0
2025-04-07 12:05:00,45.48,45.49,45.33,45.38,602236.0,45.1185,45.1284,44.9697,45.0193,602236.0
2025-04-07 12:10:00,45.38,45.52,45.31,45.45,310548.0,45.0193,45.1582,44.9498,45.0887,310548.0
2025-04-07 12:15:00,45.45,45.51,45.34,45.48,864144.0,45.0887,45.1482,44.9796,45.1185,864144.0
2025-04-07 12:20:00,45.48,45.52,45.36,45.46,372953.0,45.1185,45.1582,44.9994,45.0986,372953.0
2025-04-07 12:25:00,45.46,45.65,45.45,45.64,530515.0,45.0986,45.2871,45.0887,45.2772,530515.0
2025-04-07 12:30:00,45.64,45.76,45.6,45.73,660433.0,45.2772,45.3963,45.2375,45.3665,660433.0
2025-04-07 12:35:00,45.74,45.75,45.61,45.62,605517.0,45.3764,45.3863,45.2474,45.2574,605517.0
2025-04-07 12:40:00,45.62,45.68,45.44,45.51,1050259.0,45.2574,45.3169,45.0788,45.1482,1050259.0
2025-04-07 12:45:00,45.48,45.49,45.37,45.45,243162.0,45.1185,45.1284,45.0094,45.0887,243162.0
2025-04-07 12:50:00,45.45,45.52,45.39,45.49,917680.0,45.0887,45.1582,45.0292,45.1284,917680.0
2025-04-07 12:55:00,45.49,45.5,45.31,45.37,1070750.0,45.1284,45.1383,44.9498,45.0094,1070750.0
2025-04-07 13:00:00,45.37,45.86,45.36,45.54,576900.0,45.0094,45.4955,44.9994,45.178,576900.0
2025-04-07 13:05:00,45.54,45.62,45.47,45.59,508041.0,45.178,45.2574,45.1086,45.2276,508041.0
2025-04-07 13:10:00,45.6,45.82,45.52,45.82,358876.0,45.2375,45.4558,45.1582,45.4558,358876.0
2025-04-07 13:15:00,45.8,45.97,45.76,45.9,341724.0,45.4359,45.6046,45.3963,45.5351,341724.0
2025-04-07 13:20:00,45.9,46.02,45.85,45.96,652173.0,45.5351,45.6542,45.4855,45.5947,652173.0
2025-04-07 13:25:00,45.96,46.05,45.84,46.04,412601.0,45.5947,45.6839,45.4756,45.674,412601.0
2025-04-07 13:30:00,46.04,46.04,45.86,45.94,575894.0,45.674,45.674,45.4955,45.5748,575894.0
2025-04-07 13:35:00,45.94,46.1,45.91,46.08,281130.0,45.5748,45.7335,45.5451,45.7137,281130.0
2025-04-07 13:40:00,46.08,46.14,45.96,46.14,742835.0,45.7137,45.7732,45.5947,45.7732,742835.0
2025-04-07 13:45:00,46.14,46.28,46.0,46.25,1000878.0,45.7732,45.9121,45.6343,45.8824,1000878.0
2025-04-07 13:50:00,46.24,46.32,46.15,46.28,499961.0,45.8724,45.9518,45.7832,45.9121,499961.0
2025-04-07 13:55:00,46.27,46.38,46.22,46.36,463222.0,45.9022,46.0113,45.8526,45.9915,463222.0
2025-04-07 14:00:00,46.38,46.44,46.31,46.35,271047.0,46.0113,46.0708,45.9419,45.9816,271047.0
2025-04-07 14:05:00,46.34,46.38,46.17,46.27,357890.0,45.9716,46.0113,45.803,45.9022,357890.0
2025-04-07 14:10:00,46.26,46.36,46.11,46.16,538856.0,45.8923,45.9915,45.7435,45.7931,538856.0
2025-04-07 14:15:00,46.15,46.39,46.13,46.38,495042.0,45.7832,46.0212,45.7633,46.0113,495042.0
2025-04-07 14:20:00,46.39,46.42,46.25,46.33,392346.0,46.0212,46.051,45.8824,45.9617,392346.0
2025-04-07 14:25:00,46.33,46.35,46.03,46.04,440473.0,45.9617,45.9816,45.6641,45.674,440473.0
2025-04-07 14:30:00,46.05,46.15,46.03,46.13,416905.0,45.6839,45.7832,45.6641,45.7633,416905.0
2025-04-07 14:35:00,46.14,46.29,46.1,46.24,467323.0,45.7732,45.922,45.7335,45.8724,467323.0
2025-04-07 14:40:00,46.25,46.34,46.16,46.19,320363.0,45.8824,45.9716,45.7931,45.8228,320363.0
2025-04-07 14:45:00,46.2,46.26,46.09,46.15,418030.0,45.8328,45.8923,45.7236,45.7832,418030.0
2025-04-07 14:50:00,46.14,46.15,45.94,45.95,546251.0,45.7732,45.7832,45.5748,45.5847,546251.0
2025-04-07 14:55:00,45.94,45.96,45.84,45.85,476015.0,45.5748,45.5947,45.4756,45.4855,476015.0
2025-04-07 15:00:00,45.86,46.02,45.85,45.86,654562.0,45.4955,45.6542,45.4855,45.4955,654562.0
2025-04-07 15:05:00,45.87,45.91,45.8,45.82,831103.0,45.5054,45.5451,45.4359,45.4558,831103.0
2025-04-07 15:10:00,45.82,45.92,45.79,45.89,720896.0,45.4558,45.555,45.426,45.5252,720896.0
2025-04-07 15:15:00,45.89,46.04,45.78,46.0,745167.0,45.5252,45.674,45.4161,45.6343,745167.0
2025-04-07 15:20:00,45.99,46.03,45.86,45.92,1045499.0,45.6244,45.6641,45.4955,45.555,1045499.0
2025-04-07 15:25:00,45.92,45.96,45.82,45.85,860609.0,45.555,45.5947,45.4558,45.4855,860609.0
2025-04-07 15:30:00,45.85,46.13,45.83,46.08,612048.0,45.4855,45.7633,45.4657,45.7137,612048.0
2025-04-07 15:35:00,46.08,46.2,46.02,46.07,494101.0,45.7137,45.8328,45.6542,45.7038,494101.0
2025-04-07 15:40:00,46.07,46.09,45.84,45.88,424073.0,45.7038,45.7236,45.4756,45.5153,424073.0
2025-04-07 15:45:00,45.89,45.93,45.82,45.92,1435134.0,45.5252,45.5649,45.4558,45.555,1435134.0
2025-04-07 15:50:00,45.9,45.98,45.83,45.94,416862.0,45.5351,45.6145,45.4657,45.5748,416862.0
2025-04-07 15:55:00,45.95,46.02,45.85,45.87,1722996.0,45.5847,45.6542,45.4855,45.5054,1722996.0
2025-04-08 09:30:00,47.42,47.52,47.34,47.38,1363676.0,47.0431,47.1423,46.9637,47.0034,1363676.0
2025-04-08 09:35:00,47.38,47.38,47.17,47.23,894384.0,47.0034,47.0034,46.795,46.8546,894384.0
2025-04-08 09:40:00,47.23,47.29,47.12,47.23,450453.0,46.8546,46.9141,46.7454,46.8546,450453.0
2025-04-08 09:45:00,47.23,47.29,47.16,47.2,461186.0,46.8546,46.9141,46.7851,46.8248,461186.0
2025-04-08 09:50:00,47.2,47.32,47.1,47.31,285689.0,46.8248,46.9439,46.7256,46.9339,285689.0
2025-04-08 09:55:00,47.31,47.4,47.28,47.34,319555.0,46.9339,47.0232,46.9042,46.9637,319555.0
2025-04-08 10:00:00,47.34,47.4,47.28,47.33,421521.0,46.9637,47.0232,46.9042,46.9538,421521.0
2025-04-08 10:05:00,47.33,47.41,47.28,47.4,335947.0,46.9538,47.0331,46.9042,47.0232,335947.0
2025-04-08 10:10:00,47.4,47.43,47.3,47.4,414934.0,47.0232,47.053,46.924,47.0232,414934.0
2025-04-08 10:15:00,47.4,47.44,47.33,47.4,369235.0,47.0232,47.0629,46.9538,47.0232,369235.0
2025-04-08 10:20:00,47.4,47.43,47.3,47.3,254498.0,47.0232,47.053,46.924,46.924,254498.0
2025-04-08 10:25:00,47.31,47.41,47.29,47.33,554825.0,46.9339,47.0331,46.9141,46.9538,554825.0
2025-04-08 10:30:00,47.32,47.36,47.25,47.35,720191.0,46.9439,46.9835,46.8744,46.9736,720191.0
2025-04-08 10:35:00,47.35,47.38,47.27,47.35,303150.0,46.9736,47.0034,46.8942,46.9736,303150.0
2025-04-08 10:40:00,47.35,47.36,47.17,47.17,566377.0,46.9736,46.9835,46.795,46.795,566377.0
2025-04-08 10:45:00,47.18,47.18,47.07,47.09,369122.0,46.805,46.805,46.6958,46.7157,369122.0
2025-04-08 10:50:00,47.09,47.11,47.01,47.02,265545.0,46.7157,46.7355,46.6363,46.6462,265545.0
2025-04-08 10:55:00,47.02,47.05,46.9,46.91,339061.0,46.6462,46.676,46.5272,46.5371,339061.0
2025-04-08 11:00:00,46.91,47.02,46.9,47.01,174391.0,46.5371,46.6462,46.5272,46.6363,174391.0
2025-04-08 11:05:00,47.0,47.01,46.88,46.91,549682.0,46.6264,46.6363,46.5073,46.5371,549682.0
2025-04-08 11:10:00,46.91,46.92,46.75,46.79,524286.0,46.5371,46.547,46.3784,46.4181,524286.0
2025-04-08 11:15:00,46.8,46.82,46.71,46.82,384466.0,46.428,46.4478,46.3387,46.4478,384466.0
2025-04-08 11:20:00,46.82,46.9,46.75,46.79,475743.0,46.4478,46.5272,46.3784,46.4181,475743.0
2025-04-08 11:25:00,46.79,46.87,46.76,46.77,552192.0,46.4181,46.4974,46.3883,46.3982,552192.0
2025-04-08 11:30:00,46.77,46.89,46.74,46.88,619485.0,46.3982,46.5173,46.3685,46.5073,619485.0
2025-04-08 11:35:00,46.88,47.05,46.87,47.02,495444.0,46.5073,46.676,46.4974,46.6462,495444.0
2025-04-08 11:40:00,47.01,47.06,46.98,47.01,527040.0,46.6363,46.6859,46.6066,46.6363,527040.0
2025-04-08 11:45:00,47.02,47.08,46.89,46.93,374291.0,46.6462,46.7058,46.5173,46.557,374291.0
2025-04-08 11:50:00,46.93,46.94,46.83,46.94,267052.0,46.557,46.5669,46.4577,46.5669,267052.0
2025-04-08 11:55:00,46.93,47.0,46.89,46.98,209817.0,46.557,46.6264,46.5173,46.6066,209817.0
2025-04-08 12:00:00,46.97,46.98,46.9,46.94,199739.0,46.5966,46.6066,46.5272,46.5669,199739.0
2025-04-08 12:05:00,46.95,47.0,46.89,46.91,231380.0,46.5768,46.6264,46.5173,46.5371,231380.0
2025-04-08 12:10:00,46.91,46.98,46.88,46.88,364640.0,46.5371,46.6066,46.5073,46.5073,364640.0
2025-04-08 12:15:00,46.87,46.89,46.73,46.76,295523.0,46.4974,46.5173,46.3585,46.3883,295523.0
2025-04-08 12:20:00,46.75,46.78,46.67,46.69,242065.0,46.3784,46.4081,46.299,46.3189,242065.0
2025-04-08 12:25:00,46.7,46.83,46.67,46.83,341741.0,46.3288,46.4577,46.299,46.4577,341741.0
2025-04-08 12:30:00,46.83,46.87,46.64,46.69,350835.0,46.4577,46.4974,46.2693,46.3189,350835.0
2025-04-08 12:35:00,46.68,46.74,46.48,46.5,323983.0,46.3089,46.3685,46.1105,46.1304,323983.0
2025-04-08 12:40:00,46.49,46.53,46.39,46.46,394273.0,46.1204,46.1601,46.0212,46.0907,394273.0
2025-04-08 12:45:00,46.45,46.67,46.42,46.59,607746.0,46.0808,46.299,46.051,46.2197,607746.0
2025-04-08 12:50:00,46.59,46.63,46.5,46.54,289185.0,46.2197,46.2593,46.1304,46.1701,289185.0
2025-04-08 12:55:00,46.52,46.6,46.33,46.34,382303.0,46.1502,46.2296,45.9617,45.9716,382303.0
2025-04-08 13:00:00,46.34,46.38,46.28,46.38,338888.0,45.9716,46.0113,45.9121,46.0113,338888.0
2025-04-08 13:05:00,46.38,46.42,46.19,46.2,435243.0,46.0113,46.051,45.8228,45.8328,435243.0
2025-04-08 13:10:00,46.2,46.22,46.06,46.15,171979.0,45.8328,45.8526,45.6939,45.7832,171979.0
2025-04-08 13:15:00,46.14,46.26,46.13,46.14,254920.0,45.7732,45.8923,45.7633,45.7732,254920.0
2025-04-08 13:20:00,46.14,46.16,46.04,46.07,168943.0,45.7732,45.7931,45.674,45.7038,168943.0
2025-04-08 13:25:00,46.07,46.12,45.94,45.94,415798.0,45.7038,45.7534,45.5748,45.5748,415798.0
2025-04-08 13:30:00,45.94,46.02,45.89,45.9,305196.0,45.5748,45.6542,45.5252,45.5351,305196.0
2025-04-08 13:35:00,45.9,46.14,45.87,46.1,672847.0,45.5351,45.7732,45.5054,45.7335,672847.0
2025-04-08 13:40:00,46.1,46.41,46.1,46.32,221350.0,45.7335,46.0411,45.7335,45.9518,221350.0
2025-04-08 13:45:00,46.32,46.32,46.13,46.15,471373.0,45.9518,45.9518,45.7633,45.7832,471373.0
2025-04-08 13:50:00,46.14,46.22,46.08,46.14,112248.0,45.7732,45.8526,45.7137,45.7732,112248.0
2025-04-08 13:55:00,46.14,46.24,46.13,46.22,242776.0,45.7732,45.8724,45.7633,45.8526,242776.0
2025-04-08 14:00:00,46.22,46.23,46.11,46.14,184183.0,45.8526,45.8625,45.7435,45.7732,184183.0
2025-04-08 14:05:00,46.14,46.14,46.0,46.05,315006.0,45.7732,45.7732,45.6343,45.6839,315006.0
2025-04-08 14:10:00,46.04,46.08,45.98,46.0,369893.0,45.674,45.7137,45.6145,45.6343,369893.0
2025-04-08 14:15:00,46.0,46.19,45.99,46.16,281433.0,45.6343,45.8228,45.6244,45.7931,281433.0
2025-04-08 14:20:00,46.15,46.17,46.05,46.11,219741.0,45.7832,45.803,45.6839,45.7435,219741.0
2025-04-08 14:25:00,46.09,46.1,45.91,45.93,303978.0,45.7236,45.7335,45.5451,45.5649,303978.0
2025-04-08 14:30:00,45.94,46.36,45.94,46.08,486479.0,45.5748,45.9915,45.5748,45.7137,486479.0
2025-04-08 14:35:00,46.08,46.08,45.96,46.01,314523.0,45.7137,45.7137,45.5947,45.6443,314523.0
2025-04-08 14:40:00,46.01,46.03,45.9,45.91,518528.0,45.6443,45.6641,45.5351,45.5451,518528.0
2025-04-08 14:45:00,45.92,46.04,45.91,46.01,407709.0,45.555,45.674,45.5451,45.6443,407709.0
2025-04-08 14:50:00,46.01,46.04,45.94,45.96,336701.0,45.6443,45.674,45.5748,45.5947,336701.0
2025-04-08 14:55:00,45.95,45.97,45.89,45.91,425274.0,45.5847,45.6046,45.5252,45.5451,425274.0
2025-04-08 15:00:00,45.91,45.93,45.81,45.84,260076.0,45.5451,45.5649,45.4459,45.4756,260076.0
2025-04-08 15:05:00,45.84,45.86,45.68,45.69,511281.0,45.4756,45.4955,45.3169,45.3268,511281.0
2025-04-08 15:10:00,45.68,45.74,45.59,45.61,364369.0,45.3169,45.3764,45.2276,45.2474,364369.0
2025-04-08 15:15:00,45.62,45.65,45.47,45.51,373865.0,45.2574,45.2871,45.1086,45.1482,373865.0
2025-04-08 15:20:00,45.5,45.64,45.49,45.62,523822.0,45.1383,45.2772,45.1284,45.2574,523822.0
2025-04-08 15:25:00,45.63,45.75,45.62,45.72,379826.0,45.2673,45.3863,45.2574,45.3566,379826.0
2025-04-08 15:30:00,45.71,45.72,45.55,45.55,1759318.0,45.3466,45.3566,45.1879,45.1879,1759318.0
2025-04-08 15:35:00,45.54,45.54,45.26,45.28,402152.0,45.178,45.178,44.9002,44.9201,402152.0
2025-04-08 15:40:00,45.29,45.43,45.23,45.23,743942.0,44.93,45.0689,44.8705,44.8705,743942.0
2025-04-08 15:45:00,45.23,45.29,45.14,45.16,581863.0,44.8705,44.93,44.7812,44.801,581863.0
2025-04-08 15:50:00,45.19,45.6,45.18,45.57,557799.0,44.8308,45.2375,44.8209,45.2078,557799.0
2025-04-08 15:55:00,45.57,45.69,45.48,45.62,2150171.0,45.2078,45.3268,45.1185,45.2574,2150171.0
2025-04-09 09:30:00,45.72,45.85,45.67,45.78,830790.0,45.3566,45.4855,45.307,45.4161,830790.0
2025-04-09 09:35:00,45.76,45.98,45.66,45.98,437053.0,45.3963,45.6145,45.297,45.6145,437053.0
2025-04-09 09:40:00,45.99,46.08,45.86,45.86,490760.0,45.6244,45.7137,45.4955,45.4955,490760.0
2025-04-09 09:45:00,45.89,45.91,45.71,45.88,228182.0,45.5252,45.5451,45.3466,45.5153,228182.0
2025-04-09 09:50:00,45.88,46.02,45.86,45.98,368629.0,45.5153,45.6542,45.4955,45.6145,368629.0
2025-04-09 09:55:00,45.99,46.09,45.96,46.01,248037.0,45.6244,45.7236,45.5947,45.6443,248037.0
2025-04-09 10:00:00,46.01,46.22,46.01,46.12,769964.0,45.6443,45.8526,45.6443,45.7534,769964.0
2025-04-09 10:05:00,46.11,46.11,45.88,45.94,203447.0,45.7435,45.7435,45.5153,45.5748,203447.0
2025-04-09 10:10:00,45.93,46.02,45.83,45.85,491916.0,45.5649,45.6542,45.4657,45.4855,491916.0
2025-04-09 10:15:00,45.87,45.97,45.86,45.97,404644.0,45.5054,45.6046,45.4955,45.6046,404644.0
2025-04-09 10:20:00,45.95,46.02,45.85,45.92,404507.0,45.5847,45.6542,45.4855,45.555,404507.0
2025-04-09 10:25:00,45.91,45.98,45.78,45.87,423509.0,45.5451,45.6145,45.4161,45.5054,423509.0
2025-04-09 10:30:00,45.87,46.07,45.85,46.03,532057.0,45.5054,45.7038,45.4855,45.6641,532057.0
2025-04-09 10:35:00,46.03,46.05,45.88,45.9,1480013.0,45.6641,45.6839,45.5153,45.5351,1480013.0
2025-04-09 10:40:00,45.9,45.91,45.77,45.77,469902.0,45.5351,45.5451,45.4062,45.4062,469902.0
2025-04-09 10:45:00,45.78,45.89,45.68,45.7,406014.0,45.4161,45.5252,45.3169,45.3367,406014.0
2025-04-09 10:50:00,45.71,45.72,45.52,45.57,371201.0,45.3466,45.3566,45.1582,45.2078,371201.0
2025-04-09 10:55:00,45.57,45.62,45.45,45.47,469612.0,45.2078,45.2574,45.0887,45.1086,469612.0
2025-04-09 11:00:00,45.47,45.61,45.46,45.61,356256.0,45.1086,45.2474,45.0986,45.2474,356256.0
2025-04-09 11:05:00,45.6,45.74,45.58,45.66,265747.0,45.2375,45.3764,45.2177,45.297,265747.0
2025-04-09 11:10:00,45.66,45.73,45.62,45.66,500389.0,45.297,45.3665,45.2574,45.297,500389.0
2025-04-09 11:15:00,45.67,45.79,45.67,45.79,430650.0,45.307,45.426,45.307,45.426,430650.0
2025-04-09 11:20:00,45.79,45.85,45.76,45.83,1043352.0,45.426,45.4855,45.3963,45.4657,1043352.0
2025-04-09 11:25:00,45.82,45.82,45.75,45.78,283153.0,45.4558,45.4558,45.3863,45.4161,283153.0
2025-04-09 11:30:00,45.78,45.86,45.7,45.73,226646.0,45.4161,45.4955,45.3367,45.3665,226646.0
2025-04-09 11:35:00,45.73,45.77,45.6,45.62,608040.0,45.3665,45.4062,45.2375,45.2574,608040.0
2025-04-09 11:40:00,45.61,45.62,45.52,45.55,312426.0,45.2474,45.2574,45.1582,45.1879,312426.0
2025-04-09 11:45:00,45.55,45.81,45.54,45.73,544323.0,45.1879,45.4459,45.178,45.3665,544323.0
2025-04-09 11:50:00,45.72,45.76,45.67,45.68,183877.0,45.3566,45.3963,45.307,45.3169,183877.0
2025-04-09 11:55:00,45.68,45.7,45.57,45.59,203210.0,45.3169,45.3367,45.2078,45.2276,203210.0
2025-04-09 12:00:00,45.59,45.61,45.51,45.54,190167.0,45.2276,45.2474,45.1482,45.178,190167.0
2025-04-09 12:05:00,45.54,45.65,45.52,45.64,181712.0,45.178,45.2871,45.1582,45.2772,181712.0
2025-04-09 12:10:00,45.63,45.83,45.62,45.8,233422.0,45.2673,45.4657,45.2574,45.4359,233422.0
2025-04-09 12:15:00,45.79,45.84,45.76,45.83,311775.0,45.426,45.4756,45.3963,45.4657,311775.0
2025-04-09 12:20:00,45.82,45.82,45.74,45.74,95344.0,45.4558,45.4558,45.3764,45.3764,95344.0
2025-04-09 12:25:00,45.74,45.83,45.71,45.73,127142.0,45.3764,45.4657,45.3466,45.3665,127142.0
2025-04-09 12:30:00,45.72,45.78,45.69,45.78,316379.0,45.3566,45.4161,45.3268,45.4161,316379.0
2025-04-09 12:35:00,45.78,45.84,45.74,45.8,101487.0,45.4161,45.4756,45.3764,45.4359,101487.0
2025-04-09 12:40:00,45.8,45.8,45.72,45.79,1971487.0,45.4359,45.4359,45.3566,45.426,1971487.0
2025-04-09 12:45:00,45.79,45.86,45.75,45.86,1035837.0,45.426,45.4955,45.3863,45.4955,1035837.0
2025-04-09 12:50:00,45.87,45.91,45.8,45.91,264888.0,45.5054,45.5451,45.4359,45.5451,264888.0
2025-04-09 12:55:00,45.89,45.94,45.84,45.87,317560.0,45.5252,45.5748,45.4756,45.5054,317560.0
2025-04-09 13:00:00,45.87,46.14,45.85,46.11,493157.0,45.5054,45.7732,45.4855,45.7435,493157.0
2025-04-09 13:05:00,46.12,46.12,45.89,45.91,167316.0,45.7534,45.7534,45.5252,45.5451,167316.0
2025-04-09 13:10:00,45.91,45.95,45.85,45.95,238102.0,45.5451,45.5847,45.4855,45.5847,238102.0
2025-04-09 13:15:00,45.96,46.56,45.71,46.45,650648.0,45.5947,46.1899,45.3466,46.0808,650648.0
2025-04-09 13:20:00,46.44,47.39,46.23,47.34,894462.0,46.0708,47.0133,45.8625,46.9637,894462.0
2025-04-09 13:25:00,47.33,47.78,47.13,47.14,359340.0,46.9538,47.4002,46.7554,46.7653,359340.0
2025-04-09 13:30:00,47.17,47.85,47.12,47.82,231516.0,46.795,47.4696,46.7454,47.4399,231516.0
2025-04-09 13:35:00,47.82,48.06,47.63,47.66,320737.0,47.4399,47.678,47.2514,47.2811,320737.0
2025-04-09 13:40:00,47.66,48.15,47.53,48.01,495275.0,47.2811,47.7673,47.1522,47.6284,495275.0
2025-04-09 13:45:00,48.02,48.44,47.97,48.22,266305.0,47.6383,48.0549,47.5887,47.8367,266305.0
2025-04-09 13:50:00,48.28,48.44,48.16,48.24,276252.0,47.8962,48.0549,47.7772,47.8565,276252.0
2025-04-09 13:55:00,48.27,48.57,48.15,48.48,177965.0,47.8863,48.1839,47.7673,48.0946,177965.0
2025-04-09 14:00:00,48.52,48.79,48.49,48.69,197278.0,48.1343,48.4022,48.1046,48.303,197278.0
2025-04-09 14:05:00,48.69,48.75,48.22,48.41,846785.0,48.303,48.3625,47.8367,48.0252,846785.0
2025-04-09 14:10:00,48.4,48.64,48.35,48.57,270137.0,48.0153,48.2534,47.9657,48.1839,270137.0
2025-04-09 14:15:00,48.57,48.74,48.45,48.58,259506.0,48.1839,48.3526,48.0649,48.1938,259506.0
2025-04-09 14:20:00,48.57,48.79,48.53,48.75,238456.0,48.1839,48.4022,48.1442,48.3625,238456.0
2025-04-09 14:25:00,48.73,48.93,48.67,48.85,483139.0,48.3426,48.5411,48.2831,48.4617,483139.0
2025-04-09 14:30:00,48.85,48.92,48.58,48.66,236798.0,48.4617,48.5311,48.1938,48.2732,236798.0
2025-04-09 14:35:00,48.68,48.83,48.65,48.75,204247.0,48.293,48.4418,48.2633,48.3625,204247.0
2025-04-09 14:40:00,48.75,48.77,48.43,48.45,191824.0,48.3625,48.3823,48.045,48.0649,191824.0
2025-04-09 14:45:00,48.48,48.56,48.3,48.48,357777.0,48.0946,48.174,47.9161,48.0946,357777.0
2025-04-09 14:50:00,48.47,48.63,48.4,48.46,146551.0,48.0847,48.2434,48.0153,48.0748,146551.0
2025-04-09 14:55:00,48.44,48.5,48.35,48.36,144501.0,48.0549,48.1145,47.9657,47.9756,144501.0
2025-04-09 15:00:00,48.36,48.5,48.26,48.5,217172.0,47.9756,48.1145,47.8764,48.1145,217172.0
2025-04-09 15:05:00,48.49,48.56,48.44,48.56,305786.0,48.1046,48.174,48.0549,48.174,305786.0
2025-04-09 15:10:00,48.57,48.78,48.56,48.75,204204.0,48.1839,48.3922,48.174,48.3625,204204.0
2025-04-09 15:15:00,48.76,48.78,48.62,48.71,235894.0,48.3724,48.3922,48.2335,48.3228,235894.0
2025-04-09 15:20:00,48.7,48.88,48.7,48.86,237715.0,48.3129,48.4915,48.3129,48.4716,237715.0
2025-04-09 15:25:00,48.86,49.0,48.83,48.93,347675.0,48.4716,48.6105,48.4418,48.5411,347675.0
2025-04-09 15:30:00,48.93,49.13,48.9,49.09,369167.0,48.5411,48.7395,48.5113,48.6998,369167.0
2025-04-09 15:35:00,49.09,49.12,48.9,49.03,225724.0,48.6998,48.7295,48.5113,48.6403,225724.0
2025-04-09 15:40:00,49.03,49.07,48.96,49.01,248642.0,48.6403,48.6799,48.5708,48.6204,248642.0
2025-04-09 15:45:00,49.02,49.07,48.9,49.07,229112.0,48.6303,48.6799,48.5113,48.6799,229112.0
2025-04-09 15:50:00,49.07,49.23,49.03,49.04,614874.0,48.6799,48.8387,48.6403,48.6502,614874.0
2025-04-09 15:55:00,49.04,49.08,48.87,49.06,1416528.0,48.6502,48.6899,48.4815,48.67,1416528.0
2025-04-10 09:30:00,48.26,48.34,48.05,48.1,859997.0,47.8764,47.9557,47.668,47.7177,859997.0
2025-04-10 09:35:00,48.14,48.15,47.96,48.07,1807705.0,47.7573,47.7673,47.5788,47.6879,1807705.0
2025-04-10 09:40:00,48.06,48.07,47.93,48.02,213616.0,47.678,47.6879,47.549,47.6383,213616.0
2025-04-10 09:45:00,48.02,48.18,48.01,48.15,195064.0,47.6383,47.797,47.6284,47.7673,195064.0
2025-04-10 09:50:00,48.13,48.25,48.08,48.13,173630.0,47.7474,47.8665,47.6978,47.7474,173630.0
2025-04-10 09:55:00,48.13,48.17,48.01,48.04,273725.0,47.7474,47.7871,47.6284,47.6581,273725.0
2025-04-10 10:00:00,48.05,48.11,47.9,47.99,3721565.0,47.668,47.7276,47.5192,47.6085,3721565.0
2025-04-10 10:05:00,47.99,48.12,47.93,47.99,622125.0,47.6085,47.7375,47.549,47.6085,622125.0
2025-04-10 10:10:00,47.99,47.99,47.88,47.94,606834.0,47.6085,47.6085,47.4994,47.5589,606834.0
2025-04-10 10:15:00,47.95,48.05,47.94,48.01,258926.0,47.5688,47.668,47.5589,47.6284,258926.0
2025-04-10 10:20:00,48.01,48.13,47.98,48.13,432743.0,47.6284,47.7474,47.5986,47.7474,432743.0
2025-04-10 10:25:00,48.13,48.17,48.02,48.03,381267.0,47.7474,47.7871,47.6383,47.6482,381267.0
2025-04-10 10:30:00,48.03,48.23,48.03,48.22,323213.0,47.6482,47.8466,47.6482,47.8367,323213.0
2025-04-10 10:35:00,48.22,48.27,48.18,48.23,229170.0,47.8367,47.8863,47.797,47.8466,229170.0
2025-04-10 10:40:00,48.24,48.29,48.15,48.17,373622.0,47.8565,47.9061,47.7673,47.7871,373622.0
2025-04-10 10:45:00,48.18,48.19,48.1,48.15,279625.0,47.797,47.8069,47.7177,47.7673,279625.0
2025-04-10 10:50:00,48.14,48.19,48.08,48.14,411855.0,47.7573,47.8069,47.6978,47.7573,411855.0
2025-04-10 10:55:00,48.15,48.18,48.06,48.06,377571.0,47.7673,47.797,47.678,47.678,377571.0
2025-04-10 11:00:00,48.07,48.07,47.99,48.01,209143.0,47.6879,47.6879,47.6085,47.6284,209143.0
2025-04-10 11:05:00,48.01,48.13,47.98,48.13,366697.0,47.6284,47.7474,47.5986,47.7474,366697.0
2025-04-10 11:10:00,48.12,48.18,48.06,48.08,479905.0,47.7375,47.797,47.678,47.6978,479905.0
2025-04-10 11:15:00,48.07,48.09,48.01,48.06,214396.0,47.6879,47.7077,47.6284,47.678,214396.0
2025-04-10 11:20:00,48.05,48.07,47.99,48.03,373770.0,47.668,47.6879,47.6085,47.6482,373770.0
2025-04-10 11:25:00,48.02,48.06,47.94,47.95,336361.0,47.6383,47.678,47.5589,47.5688,336361.0
2025-04-10 11:30:00,47.95,47.96,47.83,47.93,286633.0,47.5688,47.5788,47.4498,47.549,286633.0
2025-04-10 11:35:00,47.93,47.95,47.85,47.87,175893.0,47.549,47.5688,47.4696,47.4895,175893.0
2025-04-10 11:40:00,47.88,47.98,47.83,47.84,294778.0,47.4994,47.5986,47.4498,47.4597,294778.0
2025-04-10 11:45:00,47.83,47.89,47.77,47.79,242379.0,47.4498,47.5093,47.3903,47.4101,242379.0
2025-04-10 11:50:00,47.79,47.8,47.6,47.75,347817.0,47.4101,47.42,47.2216,47.3704,347817.0
2025-04-10 11:55:00,47.76,47.79,47.52,47.57,275010.0,47.3804,47.4101,47.1423,47.1919,275010.0
2025-04-10 12:00:00,47.56,47.7,47.4,47.4,244058.0,47.1819,47.3208,47.0232,47.0232,244058.0
2025-04-10 12:05:00,47.4,47.56,47.37,47.51,190697.0,47.0232,47.1819,46.9935,47.1323,190697.0
2025-04-10 12:10:00,47.48,47.55,47.4,47.43,169334.0,47.1026,47.172,47.0232,47.053,169334.0
2025-04-10 12:15:00,47.42,47.43,47.29,47.34,141578.0,47.0431,47.053,46.9141,46.9637,141578.0
2025-04-10 12:20:00,47.34,47.34,47.08,47.25,277265.0,46.9637,46.9637,46.7058,46.8744,277265.0
2025-04-10 12:25:00,47.25,47.26,47.03,47.15,186871.0,46.8744,46.8843,46.6562,46.7752,186871.0
2025-04-10 12:30:00,47.15,47.46,47.13,47.46,306692.0,46.7752,47.0827,46.7554,47.0827,306692.0
2025-04-10 12:35:00,47.45,47.58,47.38,47.52,153016.0,47.0728,47.2018,47.0034,47.1423,153016.0
2025-04-10 12:40:00,47.53,47.56,47.44,47.54,259917.0,47.1522,47.1819,47.0629,47.1621,259917.0
2025-04-10 12:45:00,47.54,47.72,47.41,47.68,185622.0,47.1621,47.3407,47.0331,47.301,185622.0
2025-04-10 12:50:00,47.69,47.75,47.56,47.61,215308.0,47.3109,47.3704,47.1819,47.2315,215308.0
2025-04-10 12:55:00,47.61,47.73,47.57,47.69,180047.0,47.2315,47.3506,47.1919,47.3109,180047.0
2025-04-10 13:00:00,47.68,47.93,47.58,47.77,360187.0,47.301,47.549,47.2018,47.3903,360187.0
2025-04-10 13:05:00,47.75,47.75,47.52,47.53,215282.0,47.3704,47.3704,47.1423,47.1522,215282.0
2025-04-10 13:10:00,47.53,47.54,47.32,47.37,264698.0,47.1522,47.1621,46.9439,46.9935,264698.0
2025-04-10 13:15:00,47.37,47.42,47.31,47.41,120329.0,46.9935,47.0431,46.9339,47.0331,120329.0
2025-04-10 13:20:00,47.41,47.46,47.22,47.4,172800.0,47.0331,47.0827,46.8446,47.0232,172800.0
2025-04-10 13:25:00,47.41,47.6,47.39,47.59,139406.0,47.0331,47.2216,47.0133,47.2117,139406.0
2025-04-10 13:30:00,47.58,47.69,47.52,47.6,146396.0,47.2018,47.3109,47.1423,47.2216,146396.0
2025-04-10 13:35:00,47.6,47.76,47.59,47.62,171172.0,47.2216,47.3804,47.2117,47.2415,171172.0
2025-04-10 13:40:00,47.63,47.86,47.62,47.86,199093.0,47.2514,47.4796,47.2415,47.4796,199093.0
2025-04-10 13:45:00,47.86,47.98,47.81,47.83,185475.0,47.4796,47.5986,47.43,47.4498,185475.0
2025-04-10 13:50:00,47.83,47.92,47.72,47.88,161788.0,47.4498,47.5391,47.3407,47.4994,161788.0
2025-04-10 13:55:00,47.88,48.01,47.88,47.95,171444.0,47.4994,47.6284,47.4994,47.5688,171444.0
2025-04-10 14:00:00,47.94,48.18,47.91,48.14,293021.0,47.5589,47.797,47.5292,47.7573,293021.0
2025-04-10 14:05:00,48.14,48.16,47.86,47.88,386921.0,47.7573,47.7772,47.4796,47.4994,386921.0
2025-04-10 14:10:00,47.87,47.91,47.76,47.78,359674.0,47.4895,47.5292,47.3804,47.4002,359674.0
2025-04-10 14:15:00,47.77,47.98,47.74,47.93,123967.0,47.3903,47.5986,47.3605,47.549,123967.0
2025-04-10 14:20:00,47.94,48.24,47.93,48.18,204614.0,47.5589,47.8565,47.549,47.797,204614.0
2025-04-10 14:25:00,48.17,48.3,48.13,48.28,211129.0,47.7871,47.9161,47.7474,47.8962,211129.0
2025-04-10 14:30:00,48.28,48.37,48.19,48.2,200611.0,47.8962,47.9855,47.8069,47.8169,200611.0
2025-04-10 14:35:00,48.2,48.25,48.12,48.23,177314.0,47.8169,47.8665,47.7375,47.8466,177314.0
2025-04-10 14:40:00,48.23,48.33,48.17,48.31,120861.0,47.8466,47.9458,47.7871,47.926,120861.0
2025-04-10 14:45:00,48.31,48.32,48.08,48.14,311419.0,47.926,47.9359,47.6978,47.7573,311419.0
2025-04-10 14:50:00,48.15,48.24,48.01,48.01,194081.0,47.7673,47.8565,47.6284,47.6284,194081.0
2025-04-10 14:55:00,48.01,48.16,47.94,48.11,117080.0,47.6284,47.7772,47.5589,47.7276,117080.0
2025-04-10 15:00:00,48.11,48.27,48.03,48.24,205239.0,47.7276,47.8863,47.6482,47.8565,205239.0
2025-04-10 15:05:00,48.24,48.26,47.94,47.96,237475.0,47.8565,47.8764,47.5589,47.5788,237475.0
2025-04-10 15:10:00,47.96,48.02,47.9,47.96,205739.0,47.5788,47.6383,47.5192,47.5788,205739.0
2025-04-10 15:15:00,47.96,48.07,47.89,48.03,217455.0,47.5788,47.6879,47.5093,47.6482,217455.0
2025-04-10 15:20:00,48.05,48.13,47.93,47.96,198101.0,47.668,47.7474,47.549,47.5788,198101.0
2025-04-10 15:25:00,47.97,48.06,47.77,47.78,393980.0,47.5887,47.678,47.3903,47.4002,393980.0
2025-04-10 15:30:00,47.8,47.96,47.77,47.85,428300.0,47.42,47.5788,47.3903,47.4696,428300.0
2025-04-10 15:35:00,47.83,47.89,47.71,47.73,262666.0,47.4498,47.5093,47.3308,47.3506,262666.0
2025-04-10 15:40:00,47.74,47.78,47.54,47.56,291897.0,47.3605,47.4002,47.1621,47.1819,291897.0
2025-04-10 15:45:00,47.57,47.71,47.53,47.68,313192.0,47.1919,47.3308,47.1522,47.301,313192.0
2025-04-10 15:50:00,47.67,48.03,47.67,48.02,369795.0,47.2911,47.6482,47.2911,47.6383,369795.0
2025-04-10 15:55:00,48.01,48.14,47.9,48.1,413547.0,47.6284,47.7573,47.5192,47.7177,413547.0
2025-04-11 09:30:00,48.43,48.53,48.32,48.44,319257.0,48.045,48.1442,47.9359,48.0549,319257.0
2025-04-11 09:35:00,48.49,48.55,48.41,48.48,309295.0,48.1046,48.1641,48.0252,48.0946,309295.0
2025-04-11 09:40:00,48.48,48.66,48.39,48.64,98193.0,48.0946,48.2732,48.0053,48.2534,98193.0
2025-04-11 09:45:00,48.64,48.76,48.6,48.63,140292.0,48.2534,48.3724,48.2137,48.2434,140292.0
2025-04-11 09:50:00,48.62,48.7,48.55,48.65,153765.0,48.2335,48.3129,48.1641,48.2633,153765.0
2025-04-11 09:55:00,48.64,48.69,48.56,48.65,130293.0,48.2534,48.303,48.174,48.2633,130293.0
2025-04-11 10:00:00,48.62,48.65,48.51,48.63,316719.0,48.2335,48.2633,48.1244,48.2434,316719.0
2025-04-11 10:05:00,48.61,48.84,48.6,48.79,146088.0,48.2236,48.4518,48.2137,48.4022,146088.0
2025-04-11 10:10:00,48.8,48.82,48.61,48.75,147409.0,48.4121,48.4319,48.2236,48.3625,147409.0
2025-04-11 10:15:00,48.76,48.83,48.57,48.59,114218.0,48.3724,48.4418,48.1839,48.2038,114218.0
2025-04-11 10:20:00,48.59,48.6,48.34,48.44,183183.0,48.2038,48.2137,47.9557,48.0549,183183.0
2025-04-11 10:25:00,48.45,48.51,48.4,48.41,226883.0,48.0649,48.1244,48.0153,48.0252,226883.0
2025-04-11 10:30:00,48.42,48.58,48.38,48.57,459077.0,48.0351,48.1938,47.9954,48.1839,459077.0
2025-04-11 10:35:00,48.57,48.64,48.54,48.61,266723.0,48.1839,48.2534,48.1542,48.2236,266723.0
2025-04-11 10:40:00,48.59,48.71,48.54,48.71,201869.0,48.2038,48.3228,48.1542,48.3228,201869.0
2025-04-11 10:45:00,48.7,48.77,48.65,48.68,163201.0,48.3129,48.3823,48.2633,48.293,163201.0
2025-04-11 10:50:00,48.67,48.68,48.48,48.55,212383.0,48.2831,48.293,48.0946,48.1641,212383.0
2025-04-11 10:55:00,48.55,48.57,48.43,48.46,136248.0,48.1641,48.1839,48.045,48.0748,136248.0
2025-04-11 11:00:00,48.45,48.72,48.43,48.48,345161.0,48.0649,48.3327,48.045,48.0946,345161.0
2025-04-11 11:05:00,48.48,48.48,48.37,48.39,185690.0,48.0946,48.0946,47.9855,48.0053,185690.0
2025-04-11 11:10:00,48.39,48.46,48.35,48.37,228342.0,48.0053,48.0748,47.9657,47.9855,228342.0
2025-04-11 11:15:00,48.36,48.41,48.33,48.4,249394.0,47.9756,48.0252,47.9458,48.0153,249394.0
2025-04-11 11:20:00,48.41,48.46,48.34,48.39,120549.0,48.0252,48.0748,47.9557,48.0053,120549.0
2025-04-11 11:25:00,48.38,48.48,48.37,48.43,203433.0,47.9954,48.0946,47.9855,48.045,203433.0
2025-04-11 11:30:00,48.43,48.51,48.4,48.49,127008.0,48.045,48.1244,48.0153,48.1046,127008.0
2025-04-11 11:35:00,48.49,48.64,48.45,48.63,159254.0,48.1046,48.2534,48.0649,48.2434,159254.0
2025-04-11 11:40:00,48.64,48.67,48.54,48.67,251561.0,48.2534,48.2831,48.1542,48.2831,251561.0
2025-04-11 11:45:00,48.66,48.71,48.62,48.67,294461.0,48.2732,48.3228,48.2335,48.2831,294461.0
2025-04-11 11:50:00,48.67,48.69,48.61,48.65,110815.0,48.2831,48.303,48.2236,48.2633,110815.0
2025-04-11 11:55:00,48.65,48.72,48.64,48.69,102543.0,48.2633,48.3327,48.2534,48.303,102543.0
2025-04-11 12:00:00,48.7,48.7,48.58,48.68,127145.0,48.3129,48.3129,48.1938,48.293,127145.0
2025-04-11 12:05:00,48.69,48.78,48.67,48.68,243148.0,48.303,48.3922,48.2831,48.293,243148.0
2025-04-11 12:10:00,48.69,48.79,48.69,48.73,155755.0,48.303,48.4022,48.303,48.3426,155755.0
2025-04-11 12:15:00,48.73,48.78,48.7,48.73,81680.0,48.3426,48.3922,48.3129,48.3426,81680.0
2025-04-11 12:20:00,48.73,48.73,48.64,48.65,131345.0,48.3426,48.3426,48.2534,48.2633,131345.0
2025-04-11 12:25:00,48.65,48.67,48.56,48.63,198386.0,48.2633,48.2831,48.174,48.2434,198386.0
2025-04-11 12:30:00,48.64,48.85,48.64,48.82,117389.0,48.2534,48.4617,48.2534,48.4319,117389.0
2025-04-11 12:35:00,48.81,48.96,48.81,48.91,91176.0,48.422,48.5708,48.422,48.5212,91176.0
2025-04-11 12:40:00,48.91,48.99,48.89,48.98,124874.0,48.5212,48.6006,48.5014,48.5907,124874.0
2025-04-11 12:45:00,48.98,49.04,48.92,49.03,137179.0,48.5907,48.6502,48.5311,48.6403,137179.0
2025-04-11 12:50:00,49.03,49.05,48.97,49.01,115441.0,48.6403,48.6601,48.5807,48.6204,115441.0
2025-04-11 12:55:00,49.01,49.01,48.94,48.99,165264.0,48.6204,48.6204,48.551,48.6006,165264.0
2025-04-11 13:00:00,48.99,49.07,48.92,49.03,134710.0,48.6006,48.6799,48.5311,48.6403,134710.0
2025-04-11 13:05:00,49.03,49.09,49.0,49.05,132884.0,48.6403,48.6998,48.6105,48.6601,132884.0
2025-04-11 13:10:00,49.04,49.04,48.97,49.01,71264.0,48.6502,48.6502,48.5807,48.6204,71264.0
2025-04-11 13:15:00,49.01,49.04,48.89,48.92,162680.0,48.6204,48.6502,48.5014,48.5311,162680.0
2025-04-11 13:20:00,48.92,49.01,48.89,48.94,124370.0,48.5311,48.6204,48.5014,48.551,124370.0
2025-04-11 13:25:00,48.94,48.94,48.88,48.9,84666.0,48.551,48.551,48.4915,48.5113,84666.0
2025-04-11 13:30:00,48.9,48.93,48.83,48.9,168450.0,48.5113,48.5411,48.4418,48.5113,168450.0
2025-04-11 13:35:00,48.91,49.14,48.85,49.13,98030.0,48.5212,48.7494,48.4617,48.7395,98030.0
2025-04-11 13:40:00,49.13,49.26,49.11,49.24,386676.0,48.7395,48.8684,48.7196,48.8486,386676.0
2025-04-11 13:45:00,49.24,49.24,49.1,49.19,221698.0,48.8486,48.8486,48.7097,48.799,221698.0
2025-04-11 13:50:00,49.18,49.31,49.15,49.26,286342.0,48.7891,48.918,48.7593,48.8684,286342.0
2025-04-11 13:55:00,49.26,49.26,49.14,49.19,141515.0,48.8684,48.8684,48.7494,48.799,141515.0
2025-04-11 14:00:00,49.18,49.25,49.15,49.25,171882.0,48.7891,48.8585,48.7593,48.8585,171882.0
2025-04-11 14:05:00,49.25,49.25,49.11,49.17,128358.0,48.8585,48.8585,48.7196,48.7791,128358.0
2025-04-11 14:10:00,49.16,49.19,49.11,49.16,138064.0,48.7692,48.799,48.7196,48.7692,138064.0
2025-04-11 14:15:00,49.16,49.19,49.07,49.1,257463.0,48.7692,48.799,48.6799,48.7097,257463.0
2025-04-11 14:20:00,49.1,49.18,49.07,49.15,154389.0,48.7097,48.7891,48.6799,48.7593,154389.0
2025-04-11 14:25:00,49.16,49.17,49.09,49.16,155941.0,48.7692,48.7791,48.6998,48.7692,155941.0
2025-04-11 14:30:00,49.16,49.21,49.14,49.18,148737.0,48.7692,48.8188,48.7494,48.7891,148737.0
2025-04-11 14:35:00,49.18,49.24,49.14,49.19,92255.0,48.7891,48.8486,48.7494,48.799,92255.0
2025-04-11 14:40:00,49.2,49.25,49.18,49.23,180030.0,48.8089,48.8585,48.7891,48.8387,180030.0
2025-04-11 14:45:00,49.23,49.29,49.22,49.28,139450.0,48.8387,48.8982,48.8287,48.8883,139450.0
2025-04-11 14:50:00,49.27,49.28,49.12,49.23,118797.0,48.8784,48.8883,48.7295,48.8387,118797.0
2025-04-11 14:55:00,49.23,49.24,49.14,49.16,105475.0,48.8387,48.8486,48.7494,48.7692,105475.0
2025-04-11 15:00:00,49.16,49.32,49.16,49.3,120247.0,48.7692,48.928,48.7692,48.9081,120247.0
2025-04-11 15:05:00,49.3,49.39,49.26,49.39,161681.0,48.9081,48.9974,48.8684,48.9974,161681.0
2025-04-11 15:10:00,49.4,49.43,49.34,49.4,182572.0,49.0073,49.0371,48.9478,49.0073,182572.0
2025-04-11 15:15:00,49.4,49.43,49.34,49.43,262863.0,49.0073,49.0371,48.9478,49.0371,262863.0
2025-04-11 15:20:00,49.43,49.5,49.4,49.48,201024.0,49.0371,49.1065,49.0073,49.0867,201024.0
2025-04-11 15:25:00,49.48,49.5,49.42,49.45,136594.0,49.0867,49.1065,49.0272,49.0569,136594.0
2025-04-11 15:30:00,49.45,49.45,49.34,49.41,234067.0,49.0569,49.0569,48.9478,49.0172,234067.0
2025-04-11 15:35:00,49.41,49.41,49.34,49.39,182470.0,49.0172,49.0172,48.9478,48.9974,182470.0
2025-04-11 15:40:00,49.39,49.41,49.35,49.4,338296.0,48.9974,49.0172,48.9577,49.0073,338296.0
2025-04-11 15:45:00,49.4,49.42,49.34,49.41,276820.0,49.0073,49.0272,48.9478,49.0172,276820.0
2025-04-11 15:50:00,49.42,49.45,49.38,49.42,390770.0,49.0272,49.0569,48.9875,49.0272,390770.0
2025-04-11 15:55:00,49.41,49.45,49.39,49.41,646901.0,49.0172,49.0569,48.9974,49.0172,646901.0
2025-04-14 09:30:00,49.77,49.77,49.66,49.71,382667.0,49.3744,49.3744,49.2653,49.3149,382667.0
2025-04-14 09:35:00,49.71,49.75,49.64,49.7,303396.0,49.3149,49.3545,49.2454,49.3049,303396.0
2025-04-14 09:40:00,49.7,49.73,49.64,49.72,107523.0,49.3049,49.3347,49.2454,49.3248,107523.0
2025-04-14 09:45:00,49.74,49.8,49.68,49.8,68114.0,49.3446,49.4041,49.2851,49.4041,68114.0
2025-04-14 09:50:00,49.8,49.82,49.73,49.8,115721.0,49.4041,49.424,49.3347,49.4041,115721.0
2025-04-14 09:55:00,49.8,49.8,49.74,49.77,109334.0,49.4041,49.4041,49.3446,49.3744,109334.0
2025-04-14 10:00:00,49.77,49.91,49.76,49.88,214827.0,49.3744,49.5133,49.3645,49.4835,214827.0
2025-04-14 10:05:00,49.88,49.92,49.83,49.84,75563.0,49.4835,49.5232,49.4339,49.4438,75563.0
2025-04-14 10:10:00,49.84,49.87,49.79,49.86,199333.0,49.4438,49.4736,49.3942,49.4637,199333.0
2025-04-14 10:15:00,49.86,49.92,49.81,49.9,204832.0,49.4637,49.5232,49.4141,49.5033,204832.0
2025-04-14 10:20:00,49.9,49.95,49.88,49.94,71202.0,49.5033,49.5529,49.4835,49.543,71202.0
2025-04-14 10:25:00,49.93,50.03,49.92,50.02,179074.0,49.5331,49.6323,49.5232,49.6224,179074.0
2025-04-14 10:30:00,50.02,50.06,49.99,50.03,154083.0,49.6224,49.6621,49.5926,49.6323,154083.0
2025-04-14 10:35:00,50.02,50.07,50.0,50.05,145515.0,49.6224,49.672,49.6025,49.6522,145515.0
2025-04-14 10:40:00,50.05,50.07,50.0,50.05,96572.0,49.6522,49.672,49.6025,49.6522,96572.0
2025-04-14 10:45:00,50.05,50.12,50.03,50.11,221321.0,49.6522,49.7216,49.6323,49.7117,221321.0
2025-04-14 10:50:00,50.11,50.2,50.11,50.18,288238.0,49.7117,49.801,49.7117,49.7811,288238.0
2025-04-14 10:55:00,50.18,50.18,50.09,50.1,138842.0,49.7811,49.7811,49.6918,49.7018,138842.0
2025-04-14 11:00:00,50.11,50.13,50.04,50.07,334110.0,49.7117,49.7315,49.6422,49.672,334110.0
2025-04-14 11:05:00,50.08,50.09,50.0,50.04,58213.0,49.6819,49.6918,49.6025,49.6422,58213.0
2025-04-14 11:10:00,50.05,50.09,50.01,50.02,56123.0,49.6522,49.6918,49.6125,49.6224,56123.0
2025-04-14 11:15:00,50.02,50.04,49.99,50.02,70663.0,49.6224,49.6422,49.5926,49.6224,70663.0
2025-04-14 11:20:00,50.03,50.04,49.97,49.98,100389.0,49.6323,49.6422,49.5728,49.5827,100389.0
2025-04-14 11:25:00,49.98,49.98,49.9,49.92,157009.0,49.5827,49.5827,49.5033,49.5232,157009.0
2025-04-14 11:30:00,49.93,50.0,49.9,50.0,152211.0,49.5331,49.6025,49.5033,49.6025,152211.0
2025-04-14 11:35:00,50.01,50.01,49.86,49.87,42291.0,49.6125,49.6125,49.4637,49.4736,42291.0
2025-04-14 11:40:00,49.87,49.87,49.79,49.86,75830.0,49.4736,49.4736,49.3942,49.4637,75830.0
2025-04-14 11:45:00,49.86,49.86,49.68,49.69,97912.0,49.4637,49.4637,49.2851,49.295,97912.0
2025-04-14 11:50:00,49.7,49.71,49.64,49.66,119575.0,49.3049,49.3149,49.2454,49.2653,119575.0
2025-04-14 11:55:00,49.65,49.73,49.61,49.62,89767.0,49.2553,49.3347,49.2156,49.2256,89767.0
2025-04-14 12:00:00,49.61,49.69,49.58,49.68,83522.0,49.2156,49.295,49.1859,49.2851,83522.0
2025-04-14 12:05:00,49.69,49.73,49.64,49.67,132866.0,49.295,49.3347,49.2454,49.2752,132866.0
2025-04-14 12:10:00,49.67,49.7,49.54,49.64,135143.0,49.2752,49.3049,49.1462,49.2454,135143.0
2025-04-14 12:15:00,49.65,49.77,49.64,49.74,83616.0,49.2553,49.3744,49.2454,49.3446,83616.0
2025-04-14 12:20:00,49.73,49.78,49.67,49.72,173831.0,49.3347,49.3843,49.2752,49.3248,173831.0
2025-04-14 12:25:00,49.72,49.73,49.63,49.67,74548.0,49.3248,49.3347,49.2355,49.2752,74548.0
2025-04-14 12:30:00,49.66,49.78,49.64,49.78,94281.0,49.2653,49.3843,49.2454,49.3843,94281.0
2025-04-14 12:35:00,49.79,49.83,49.78,49.8,56555.0,49.3942,49.4339,49.3843,49.4041,56555.0
2025-04-14 12:40:00,49.8,49.82,49.76,49.82,102465.0,49.4041,49.424,49.3645,49.424,102465.0
2025-04-14 12:45:00,49.83,49.83,49.79,49.8,160540.0,49.4339,49.4339,49.3942,49.4041,160540.0
2025-04-14 12:50:00,49.8,49.8,49.7,49.76,78459.0,49.4041,49.4041,49.3049,49.3645,78459.0
2025-04-14 12:55:00,49.76,49.77,49.65,49.68,91478.0,49.3645,49.3744,49.2553,49.2851,91478.0
2025-04-14 13:00:00,49.68,49.9,49.67,49.76,341792.0,49.2851,49.5033,49.2752,49.3645,341792.0
2025-04-14 13:05:00,49.77,49.8,49.73,49.77,92989.0,49.3744,49.4041,49.3347,49.3744,92989.0
2025-04-14 13:10:00,49.78,49.81,49.74,49.79,44448.0,49.3843,49.4141,49.3446,49.3942,44448.0
2025-04-14 13:15:00,49.78,49.84,49.74,49.84,38714.0,49.3843,49.4438,49.3446,49.4438,38714.0
2025-04-14 13:20:00,49.84,49.9,49.83,49.89,47236.0,49.4438,49.5033,49.4339,49.4934,47236.0
2025-04-14 13:25:00,49.88,49.89,49.79,49.83,46175.0,49.4835,49.4934,49.3942,49.4339,46175.0
2025-04-14 13:30:00,49.83,49.86,49.77,49.84,51075.0,49.4339,49.4637,49.3744,49.4438,51075.0
2025-04-14 13:35:00,49.84,49.89,49.83,49.86,52561.0,49.4438,49.4934,49.4339,49.4637,52561.0
2025-04-14 13:40:00,49.87,49.89,49.81,49.82,28842.0,49.4736,49.4934,49.4141,49.424,28842.0
2025-04-14 13:45:00,49.82,49.86,49.79,49.85,58050.0,49.424,49.4637,49.3942,49.4537,58050.0
2025-04-14 13:50:00,49.86,49.95,49.85,49.92,42750.0,49.4637,49.5529,49.4537,49.5232,42750.0
2025-04-14 13:55:00,49.92,49.94,49.89,49.91,56879.0,49.5232,49.543,49.4934,49.5133,56879.0
2025-04-14 14:00:00,49.91,49.97,49.91,49.96,39793.0,49.5133,49.5728,49.5133,49.5629,39793.0
2025-04-14 14:05:00,49.96,49.99,49.93,49.96,53929.0,49.5629,49.5926,49.5331,49.5629,53929.0
2025-04-14 14:10:00,49.96,49.97,49.9,49.92,43295.0,49.5629,49.5728,49.5033,49.5232,43295.0
2025-04-14 14:15:00,49.92,49.98,49.91,49.98,119807.0,49.5232,49.5827,49.5133,49.5827,119807.0
2025-04-14 14:20:00,49.97,50.01,49.97,50.0,105547.0,49.5728,49.6125,49.5728,49.6025,105547.0
2025-04-14 14:25:00,50.0,50.03,49.99,50.02,39738.0,49.6025,49.6323,49.5926,49.6224,39738.0
2025-04-14 14:30:00,50.03,50.05,50.0,50.04,87005.0,49.6323,49.6522,49.6025,49.6422,87005.0
2025-04-14 14:35:00,50.04,50.06,50.02,50.04,157216.0,49.6422,49.6621,49.6224,49.6422,157216.0
2025-04-14 14:40:00,50.05,50.07,50.03,50.06,81115.0,49.6522,49.672,49.6323,49.6621,81115.0
2025-04-14 14:45:00,50.05,50.07,50.02,50.06,59207.0,49.6522,49.672,49.6224,49.6621,59207.0
2025-04-14 14:50:00,50.05,50.07,50.02,50.07,93199.0,49.6522,49.672,49.6224,49.672,93199.0
2025-04-14 14:55:00,50.07,50.11,50.06,50.08,90137.0,49.672,49.7117,49.6621,49.6819,90137.0
2025-04-14 15:00:00,50.08,50.13,50.08,50.11,93998.0,49.6819,49.7315,49.6819,49.7117,93998.0
2025-04-14 15:05:00,50.1,50.14,50.1,50.13,91919.0,49.7018,49.7414,49.7018,49.7315,91919.0
2025-04-14 15:10:00,50.14,50.19,50.13,50.18,80285.0,49.7414,49.791,49.7315,49.7811,80285.0
2025-04-14 15:15:00,50.17,50.17,50.12,50.15,118808.0,49.7712,49.7712,49.7216,49.7514,118808.0
2025-04-14 15:20:00,50.15,50.17,50.13,50.15,79344.0,49.7514,49.7712,49.7315,49.7514,79344.0
2025-04-14 15:25:00,50.14,50.15,50.1,50.12,76047.0,49.7414,49.7514,49.7018,49.7216,76047.0
2025-04-14 15:30:00,50.12,50.13,50.06,50.1,110099.0,49.7216,49.7315,49.6621,49.7018,110099.0
2025-04-14 15:35:00,50.1,50.13,50.08,50.1,120382.0,49.7018,49.7315,49.6819,49.7018,120382.0
2025-04-14 15:40:00,50.11,50.16,50.1,50.12,122408.0,49.7117,49.7613,49.7018,49.7216,122408.0
2025-04-14 15:45:00,50.12,50.14,50.07,50.11,82372.0,49.7216,49.7414,49.672,49.7117,82372.0
2025-04-14 15:50:00,50.1,50.1,50.01,50.04,148180.0,49.7018,49.7018,49.6125,49.6422,148180.0
2025-04-14 15:55:00,50.03,50.03,49.93,49.97,157262.0,49.6323,49.6323,49.5331,49.5728,157262.0
2025-04-15 09:30:00,50.21,50.33,50.21,50.28,212699.0,49.8109,49.9299,49.8109,49.8803,212699.0
2025-04-15 09:35:00,50.29,50.41,50.29,50.4,368534.0,49.8902,50.0093,49.8902,49.9994,368534.0
2025-04-15 09:40:00,50.39,50.45,50.38,50.42,77469.0,49.9894,50.049,49.9795,50.0192,77469.0
2025-04-15 09:45:00,50.41,50.52,50.39,50.51,136422.0,50.0093,50.1184,49.9894,50.1085,136422.0
2025-04-15 09:50:00,50.5,50.54,50.47,50.51,46545.0,50.0986,50.1383,50.0688,50.1085,46545.0
2025-04-15 09:55:00,50.52,50.52,50.47,50.49,105188.0,50.1184,50.1184,50.0688,50.0887,105188.0
2025-04-15 10:00:00,50.49,50.53,50.47,50.52,234989.0,50.0887,50.1283,50.0688,50.1184,234989.0
2025-04-15 10:05:00,50.52,50.53,50.44,50.45,92810.0,50.1184,50.1283,50.0391,50.049,92810.0
2025-04-15 10:10:00,50.45,50.51,50.42,50.44,164056.0,50.049,50.1085,50.0192,50.0391,164056.0
2025-04-15 10:15:00,50.44,50.49,50.27,50.29,381064.0,50.0391,50.0887,49.8704,49.8902,381064.0
2025-04-15 10:20:00,50.29,50.43,50.26,50.35,152098.0,49.8902,50.0291,49.8605,49.9498,152098.0
2025-04-15 10:25:00,50.35,50.41,50.32,50.37,101415.0,49.9498,50.0093,49.92,49.9696,101415.0
2025-04-15 10:30:00,50.37,50.49,50.36,50.48,40598.0,49.9696,50.0887,49.9597,50.0787,40598.0
2025-04-15 10:35:00,50.47,50.49,50.4,50.42,364798.0,50.0688,50.0887,49.9994,50.0192,364798.0
2025-04-15 10:40:00,50.42,50.51,50.4,50.49,50733.0,50.0192,50.1085,49.9994,50.0887,50733.0
2025-04-15 10:45:00,50.49,50.5,50.34,50.48,568869.0,50.0887,50.0986,49.9398,50.0787,568869.0
2025-04-15 10:50:00,50.48,50.53,50.44,50.51,77749.0,50.0787,50.1283,50.0391,50.1085,77749.0
2025-04-15 10:55:00,50.52,50.57,50.5,50.51,74521.0,50.1184,50.168,50.0986,50.1085,74521.0
2025-04-15 11:00:00,50.52,50.56,50.5,50.55,98150.0,50.1184,50.1581,50.0986,50.1482,98150.0
2025-04-15 11:05:00,50.55,50.56,50.47,50.51,68504.0,50.1482,50.1581,50.0688,50.1085,68504.0
2025-04-15 11:10:00,50.5,50.54,50.46,50.54,35642.0,50.0986,50.1383,50.0589,50.1383,35642.0
2025-04-15 11:15:00,50.53,50.55,50.51,50.53,51897.0,50.1283,50.1482,50.1085,50.1283,51897.0
2025-04-15 11:20:00,50.53,50.56,50.51,50.55,33359.0,50.1283,50.1581,50.1085,50.1482,33359.0
2025-04-15 11:25:00,50.54,50.54,50.48,50.48,88297.0,50.1383,50.1383,50.0787,50.0787,88297.0
2025-04-15 11:30:00,50.49,50.54,50.48,50.5,42877.0,50.0887,50.1383,50.0787,50.0986,42877.0
2025-04-15 11:35:00,50.49,50.52,50.45,50.48,48439.0,50.0887,50.1184,50.049,50.0787,48439.0
2025-04-15 11:40:00,50.46,50.5,50.46,50.47,67312.0,50.0589,50.0986,50.0589,50.0688,67312.0
2025-04-15 11:45:00,50.47,50.51,50.42,50.47,91784.0,50.0688,50.1085,50.0192,50.0688,91784.0
2025-04-15 11:50:00,50.47,50.48,50.41,50.44,128354.0,50.0688,50.0787,50.0093,50.0391,128354.0
2025-04-15 11:55:00,50.44,50.45,50.39,50.44,65217.0,50.0391,50.049,49.9894,50.0391,65217.0
2025-04-15 12:00:00,50.45,50.49,50.44,50.46,53998.0,50.049,50.0887,50.0391,50.0589,53998.0
2025-04-15 12:05:00,50.46,50.48,50.42,50.44,43810.0,50.0589,50.0787,50.0192,50.0391,43810.0
2025-04-15 12:10:00,50.44,50.47,50.43,50.45,64527.0,50.0391,50.0688,50.0291,50.049,64527.0
2025-04-15 12:15:00,50.46,50.48,50.41,50.44,77934.0,50.0589,50.0787,50.0093,50.0391,77934.0
2025-04-15 12:20:00,50.44,50.5,50.43,50.5,124328.0,50.0391,50.0986,50.0291,50.0986,124328.0
2025-04-15 12:25:00,50.5,50.52,50.46,50.47,62625.0,50.0986,50.1184,50.0589,50.0688,62625.0
2025-04-15 12:30:00,50.47,50.49,50.43,50.44,44595.0,50.0688,50.0887,50.0291,50.0391,44595.0
2025-04-15 12:35:00,50.44,50.45,50.41,50.41,39470.0,50.0391,50.049,50.0093,50.0093,39470.0
2025-04-15 12:40:00,50.41,50.45,50.38,50.44,84233.0,50.0093,50.049,49.9795,50.0391,84233.0
2025-04-15 12:45:00,50.45,50.47,50.43,50.45,130739.0,50.049,50.0688,50.0291,50.049,130739.0
2025-04-15 12:50:00,50.45,50.45,50.39,50.4,51000.0,50.049,50.049,49.9894,49.9994,51000.0
2025-04-15 12:55:00,50.4,50.4,50.33,50.36,72869.0,49.9994,49.9994,49.9299,49.9597,72869.0
2025-04-15 13:00:00,50.36,50.37,50.31,50.36,38654.0,49.9597,49.9696,49.9101,49.9597,38654.0
2025-04-15 13:05:00,50.36,50.39,50.36,50.37,85951.0,49.9597,49.9894,49.9597,49.9696,85951.0
2025-04-15 13:10:00,50.37,50.39,50.36,50.38,35995.0,49.9696,49.9894,49.9597,49.9795,35995.0
2025-04-15 13:15:00,50.38,50.39,50.33,50.34,102633.0,49.9795,49.9894,49.9299,49.9398,102633.0
2025-04-15 13:20:00,50.34,50.36,50.29,50.3,68022.0,49.9398,49.9597,49.8902,49.9002,68022.0
2025-04-15 13:25:00,50.31,50.33,50.28,50.3,34328.0,49.9101,49.9299,49.8803,49.9002,34328.0
2025-04-15 13:30:00,50.3,50.34,50.29,50.3,44241.0,49.9002,49.9398,49.8902,49.9002,44241.0
2025-04-15 13:35:00,50.3,50.36,50.29,50.35,36235.0,49.9002,49.9597,49.8902,49.9498,36235.0
2025-04-15 13:40:00,50.36,50.39,50.35,50.38,47211.0,49.9597,49.9894,49.9498,49.9795,47211.0
2025-04-15 13:45:00,50.37,50.38,50.34,50.36,144255.0,49.9696,49.9795,49.9398,49.9597,144255.0
2025-04-15 13:50:00,50.36,50.37,50.27,50.28,84681.0,49.9597,49.9696,49.8704,49.8803,84681.0
2025-04-15 13:55:00,50.28,50.33,50.27,50.32,43114.0,49.8803,49.9299,49.8704,49.92,43114.0
2025-04-15 14:00:00,50.31,50.33,50.26,50.29,44869.0,49.9101,49.9299,49.8605,49.8902,44869.0
2025-04-15 14:05:00,50.28,50.31,50.26,50.3,111274.0,49.8803,49.9101,49.8605,49.9002,111274.0
2025-04-15 14:10:00,50.31,50.31,50.24,50.26,63268.0,49.9101,49.9101,49.8406,49.8605,63268.0
2025-04-15 14:15:00,50.26,50.28,50.23,50.25,105387.0,49.8605,49.8803,49.8307,49.8506,105387.0
2025-04-15 14:20:00,50.26,50.29,50.24,50.27,88478.0,49.8605,49.8902,49.8406,49.8704,88478.0
2025-04-15 14:25:00,50.26,50.31,50.25,50.28,136539.0,49.8605,49.9101,49.8506,49.8803,136539.0
2025-04-15 14:30:00,50.28,50.33,50.28,50.32,237725.0,49.8803,49.9299,49.8803,49.92,237725.0
2025-04-15 14:35:00,50.33,50.33,50.29,50.31,64898.0,49.9299,49.9299,49.8902,49.9101,64898.0
2025-04-15 14:40:00,50.3,50.37,50.3,50.37,57985.0,49.9002,49.9696,49.9002,49.9696,57985.0
2025-04-15 14:45:00,50.37,50.39,50.34,50.35,61643.0,49.9696,49.9894,49.9398,49.9498,61643.0
2025-04-15 14:50:00,50.36,50.38,50.34,50.38,77682.0,49.9597,49.9795,49.9398,49.9795,77682.0
2025-04-15 14:55:00,50.38,50.39,50.36,50.37,60173.0,49.9795,49.9894,49.9597,49.9696,60173.0
2025-04-15 15:00:00,50.36,50.37,50.33,50.36,95728.0,49.9597,49.9696,49.9299,49.9597,95728.0
2025-04-15 15:05:00,50.36,50.39,50.35,50.36,89807.0,49.9597,49.9894,49.9498,49.9597,89807.0
2025-04-15 15:10:00,50.36,50.42,50.35,50.41,111303.0,49.9597,50.0192,49.9498,50.0093,111303.0
2025-04-15 15:15:00,50.41,50.44,50.4,50.43,167147.0,50.0093,50.0391,49.9994,50.0291,167147.0
2025-04-15 15:20:00,50.44,50.44,50.39,50.4,63693.0,50.0391,50.0391,49.9894,49.9994,63693.0
2025-04-15 15:25:00,50.4,50.4,50.35,50.4,147587.0,49.9994,49.9994,49.9498,49.9994,147587.0
2025-04-15 15:30:00,50.4,50.42,50.38,50.4,85035.0,49.9994,50.0192,49.9795,49.9994,85035.0
2025-04-15 15:35:00,50.39,50.42,50.36,50.38,111109.0,49.9894,50.0192,49.9597,49.9795,111109.0
2025-04-15 15:40:00,50.37,50.4,50.36,50.39,67268.0,49.9696,49.9994,49.9597,49.9894,67268.0
2025-04-15 15:45:00,50.39,50.39,50.32,50.34,420902.0,49.9894,49.9894,49.92,49.9398,420902.0
2025-04-15 15:50:00,50.34,50.39,50.33,50.36,96484.0,49.9398,49.9894,49.9299,49.9597,96484.0
2025-04-15 15:55:00,50.35,50.36,50.3,50.33,163622.0,49.9498,49.9597,49.9002,49.9299,163622.0
2025-04-16 09:30:00,50.38,50.42,50.35,50.41,192820.0,49.9795,50.0192,49.9498,50.0093,192820.0
2025-04-16 09:35:00,50.4,50.47,50.37,50.45,97291.0,49.9994,50.0688,49.9696,50.049,97291.0
2025-04-16 09:40:00,50.44,50.48,50.41,50.43,103670.0,50.0391,50.0787,50.0093,50.0291,103670.0
2025-04-16 09:45:00,50.44,50.46,50.4,50.41,90701.0,50.0391,50.0589,49.9994,50.0093,90701.0
2025-04-16 09:50:00,50.41,50.45,50.35,50.37,121290.0,50.0093,50.049,49.9498,49.9696,121290.0
2025-04-16 09:55:00,50.37,50.42,50.34,50.35,41500.0,49.9696,50.0192,49.9398,49.9498,41500.0
2025-04-16 10:00:00,50.34,50.44,50.34,50.43,127678.0,49.9398,50.0391,49.9398,50.0291,127678.0
2025-04-16 10:05:00,50.43,50.48,50.41,50.43,83212.0,50.0291,50.0787,50.0093,50.0291,83212.0
2025-04-16 10:10:00,50.42,50.44,50.36,50.37,251378.0,50.0192,50.0391,49.9597,49.9696,251378.0
2025-04-16 10:15:00,50.37,50.38,50.33,50.38,100458.0,49.9696,49.9795,49.9299,49.9795,100458.0
2025-04-16 10:20:00,50.38,50.42,50.37,50.41,291068.0,49.9795,50.0192,49.9696,50.0093,291068.0
2025-04-16 10:25:00,50.41,50.46,50.39,50.41,90812.0,50.0093,50.0589,49.9894,50.0093,90812.0
2025-04-16 10:30:00,50.41,50.45,50.39,50.4,112922.0,50.0093,50.049,49.9894,49.9994,112922.0
2025-04-16 10:35:00,50.41,50.43,50.38,50.42,54277.0,50.0093,50.0291,49.9795,50.0192,54277.0
2025-04-16 10:40:00,50.43,50.47,50.42,50.47,85716.0,50.0291,50.0688,50.0192,50.0688,85716.0
2025-04-16 10:45:00,50.47,50.51,50.46,50.5,54238.0,50.0688,50.1085,50.0589,50.0986,54238.0
2025-04-16 10:50:00,50.49,50.53,50.48,50.52,54326.0,50.0887,50.1283,50.0787,50.1184,54326.0
2025-04-16 10:55:00,50.51,50.55,50.47,50.55,225933.0,50.1085,50.1482,50.0688,50.1482,225933.0
2025-04-16 11:00:00,50.55,50.57,50.52,50.54,100860.0,50.1482,50.168,50.1184,50.1383,100860.0
2025-04-16 11:05:00,50.54,50.59,50.53,50.57,174567.0,50.1383,50.1879,50.1283,50.168,174567.0
2025-04-16 11:10:00,50.57,50.58,50.55,50.57,50428.0,50.168,50.1779,50.1482,50.168,50428.0
2025-04-16 11:15:00,50.58,50.59,50.52,50.56,74345.0,50.1779,50.1879,50.1184,50.1581,74345.0
2025-04-16 11:20:00,50.56,50.63,50.55,50.62,112314.0,50.1581,50.2275,50.1482,50.2176,112314.0
2025-04-16 11:25:00,50.62,50.67,50.62,50.65,74641.0,50.2176,50.2672,50.2176,50.2474,74641.0
2025-04-16 11:30:00,50.66,50.69,50.62,50.68,67485.0,50.2573,50.2871,50.2176,50.2771,67485.0
2025-04-16 11:35:00,50.68,50.68,50.62,50.63,74946.0,50.2771,50.2771,50.2176,50.2275,74946.0
2025-04-16 11:40:00,50.62,50.63,50.6,50.62,51075.0,50.2176,50.2275,50.1978,50.2176,51075.0
2025-04-16 11:45:00,50.63,50.64,50.58,50.59,62454.0,50.2275,50.2375,50.1779,50.1879,62454.0
2025-04-16 11:50:00,50.59,50.62,50.57,50.57,31649.0,50.1879,50.2176,50.168,50.168,31649.0
2025-04-16 11:55:00,50.57,50.61,50.54,50.57,67777.0,50.168,50.2077,50.1383,50.168,67777.0
2025-04-16 12:00:00,50.57,50.57,50.53,50.57,58599.0,50.168,50.168,50.1283,50.168,58599.0
2025-04-16 12:05:00,50.56,50.57,50.49,50.54,54256.0,50.1581,50.168,50.0887,50.1383,54256.0
2025-04-16 12:10:00,50.54,50.58,50.53,50.55,49742.0,50.1383,50.1779,50.1283,50.1482,49742.0
2025-04-16 12:15:00,50.56,50.57,50.52,50.52,37043.0,50.1581,50.168,50.1184,50.1184,37043.0
2025-04-16 12:20:00,50.53,50.53,50.48,50.53,51649.0,50.1283,50.1283,50.0787,50.1283,51649.0
2025-04-16 12:25:00,50.52,50.54,50.5,50.51,65489.0,50.1184,50.1383,50.0986,50.1085,65489.0
2025-04-16 12:30:00,50.51,50.57,50.5,50.56,57252.0,50.1085,50.168,50.0986,50.1581,57252.0
2025-04-16 12:35:00,50.57,50.57,50.48,50.5,37359.0,50.168,50.168,50.0787,50.0986,37359.0
2025-04-16 12:40:00,50.5,50.54,50.47,50.54,160567.0,50.0986,50.1383,50.0688,50.1383,160567.0
2025-04-16 12:45:00,50.54,50.54,50.48,50.51,95027.0,50.1383,50.1383,50.0787,50.1085,95027.0
2025-04-16 12:50:00,50.5,50.51,50.49,50.51,73122.0,50.0986,50.1085,50.0887,50.1085,73122.0
2025-04-16 12:55:00,50.51,50.52,50.48,50.5,46042.0,50.1085,50.1184,50.0787,50.0986,46042.0
2025-04-16 13:00:00,50.49,50.5,50.46,50.47,82885.0,50.0887,50.0986,50.0589,50.0688,82885.0
2025-04-16 13:05:00,50.47,50.51,50.45,50.48,76900.0,50.0688,50.1085,50.049,50.0787,76900.0
2025-04-16 13:10:00,50.48,50.51,50.46,50.49,83148.0,50.0787,50.1085,50.0589,50.0887,83148.0
2025-04-16 13:15:00,50.48,50.54,50.48,50.54,39840.0,50.0787,50.1383,50.0787,50.1383,39840.0
2025-04-16 13:20:00,50.53,50.55,50.5,50.51,35334.0,50.1283,50.1482,50.0986,50.1085,35334.0
2025-04-16 13:25:00,50.51,50.57,50.5,50.55,65849.0,50.1085,50.168,50.0986,50.1482,65849.0
2025-04-16 13:30:00,50.56,50.56,50.36,50.42,146376.0,50.1581,50.1581,49.9597,50.0192,146376.0
2025-04-16 13:35:00,50.41,50.46,50.39,50.4,117690.0,50.0093,50.0589,49.9894,49.9994,117690.0
2025-04-16 13:40:00,50.39,50.39,50.32,50.35,56186.0,49.9894,49.9894,49.92,49.9498,56186.0
2025-04-16 13:45:00,50.35,50.35,50.25,50.27,80260.0,49.9498,49.9498,49.8506,49.8704,80260.0
2025-04-16 13:50:00,50.28,50.3,50.22,50.25,109372.0,49.8803,49.9002,49.8208,49.8506,109372.0
2025-04-16 13:55:00,50.25,50.27,50.11,50.12,185011.0,49.8506,49.8704,49.7117,49.7216,185011.0
2025-04-16 14:00:00,50.11,50.24,50.11,50.2,282994.0,49.7117,49.8406,49.7117,49.801,282994.0
2025-04-16 14:05:00,50.21,50.24,50.15,50.2,90168.0,49.8109,49.8406,49.7514,49.801,90168.0
2025-04-16 14:10:00,50.21,50.22,50.16,50.22,151084.0,49.8109,49.8208,49.7613,49.8208,151084.0
2025-04-16 14:15:00,50.22,50.23,50.14,50.16,60412.0,49.8208,49.8307,49.7414,49.7613,60412.0
2025-04-16 14:20:00,50.16,50.25,50.13,50.24,86683.0,49.7613,49.8506,49.7315,49.8406,86683.0
2025-04-16 14:25:00,50.24,50.28,50.22,50.23,183682.0,49.8406,49.8803,49.8208,49.8307,183682.0
2025-04-16 14:30:00,50.23,50.25,50.19,50.21,168252.0,49.8307,49.8506,49.791,49.8109,168252.0
2025-04-16 14:35:00,50.21,50.21,50.12,50.13,81866.0,49.8109,49.8109,49.7216,49.7315,81866.0
2025-04-16 14:40:00,50.13,50.15,50.08,50.11,70160.0,49.7315,49.7514,49.6819,49.7117,70160.0
2025-04-16 14:45:00,50.11,50.14,50.09,50.1,58515.0,49.7117,49.7414,49.6918,49.7018,58515.0
2025-04-16 14:50:00,50.1,50.12,50.09,50.09,93919.0,49.7018,49.7216,49.6918,49.6918,93919.0
2025-04-16 14:55:00,50.09,50.13,50.07,50.07,93862.0,49.6918,49.7315,49.672,49.672,93862.0
2025-04-16 15:00:00,50.08,50.11,50.05,50.06,133923.0,49.6819,49.7117,49.6522,49.6621,133923.0
2025-04-16 15:05:00,50.06,50.1,50.04,50.05,453771.0,49.6621,49.7018,49.6422,49.6522,453771.0
2025-04-16 15:10:00,50.05,50.11,50.02,50.08,246645.0,49.6522,49.7117,49.6224,49.6819,246645.0
2025-04-16 15:15:00,50.07,50.11,50.03,50.04,239274.0,49.672,49.7117,49.6323,49.6422,239274.0
2025-04-16 15:20:00,50.04,50.06,50.01,50.03,107791.0,49.6422,49.6621,49.6125,49.6323,107791.0
2025-04-16 15:25:00,50.03,50.04,50.0,50.01,140328.0,49.6323,49.6422,49.6025,49.6125,140328.0
2025-04-16 15:30:00,50.01,50.09,50.0,50.04,182985.0,49.6125,49.6918,49.6025,49.6422,182985.0
2025-04-16 15:35:00,50.04,50.08,50.02,50.08,98755.0,49.6422,49.6819,49.6224,49.6819,98755.0
2025-04-16 15:40:00,50.08,50.13,50.06,50.1,110468.0,49.6819,49.7315,49.6621,49.7018,110468.0
2025-04-16 15:45:00,50.1,50.15,50.08,50.14,136241.0,49.7018,49.7514,49.6819,49.7414,136241.0
2025-04-16 15:50:00,50.15,50.25,50.14,50.23,208384.0,49.7514,49.8506,49.7414,49.8307,208384.0
2025-04-16 15:55:00,50.23,50.25,50.17,50.2,369950.0,49.8307,49.8506,49.7712,49.801,369950.0
2025-04-17 09:30:00,50.57,50.67,50.55,50.62,300752.0,50.168,50.2672,50.1482,50.2176,300752.0
2025-04-17 09:35:00,50.62,50.65,50.57,50.59,162560.0,50.2176,50.2474,50.168,50.1879,162560.0
2025-04-17 09:40:00,50.6,50.7,50.57,50.65,93567.0,50.1978,50.297,50.168,50.2474,93567.0
2025-04-17 09:45:00,50.65,50.69,50.6,50.68,122439.0,50.2474,50.2871,50.1978,50.2771,122439.0
2025-04-17 09:50:00,50.68,50.74,50.67,50.73,233263.0,50.2771,50.3367,50.2672,50.3267,233263.0
2025-04-17 09:55:00,50.73,50.75,50.69,50.73,101634.0,50.3267,50.3466,50.2871,50.3267,101634.0
2025-04-17 10:00:00,50.73,50.77,50.69,50.75,124671.0,50.3267,50.3664,50.2871,50.3466,124671.0
2025-04-17 10:05:00,50.75,50.76,50.67,50.71,168707.0,50.3466,50.3565,50.2672,50.3069,168707.0
2025-04-17 10:10:00,50.72,50.79,50.71,50.74,149814.0,50.3168,50.3863,50.3069,50.3367,149814.0
2025-04-17 10:15:00,50.74,50.78,50.72,50.75,102750.0,50.3367,50.3763,50.3168,50.3466,102750.0
2025-04-17 10:20:00,50.75,50.79,50.73,50.75,55067.0,50.3466,50.3863,50.3267,50.3466,55067.0
2025-04-17 10:25:00,50.73,50.77,50.67,50.68,77314.0,50.3267,50.3664,50.2672,50.2771,77314.0
2025-04-17 10:30:00,50.67,50.69,50.61,50.62,131285.0,50.2672,50.2871,50.2077,50.2176,131285.0
2025-04-17 10:35:00,50.62,50.63,50.59,50.61,123312.0,50.2176,50.2275,50.1879,50.2077,123312.0
2025-04-17 10:40:00,50.62,50.69,50.6,50.68,84978.0,50.2176,50.2871,50.1978,50.2771,84978.0
2025-04-17 10:45:00,50.68,50.71,50.67,50.68,70911.0,50.2771,50.3069,50.2672,50.2771,70911.0
2025-04-17 10:50:00,50.67,50.69,50.6,50.62,131029.0,50.2672,50.2871,50.1978,50.2176,131029.0
2025-04-17 10:55:00,50.62,50.62,50.56,50.57,65841.0,50.2176,50.2176,50.1581,50.168,65841.0
2025-04-17 11:00:00,50.56,50.63,50.56,50.63,242821.0,50.1581,50.2275,50.1581,50.2275,242821.0
2025-04-17 11:05:00,50.63,50.74,50.63,50.7,207378.0,50.2275,50.3367,50.2275,50.297,207378.0
2025-04-17 11:10:00,50.69,50.78,50.68,50.77,157181.0,50.2871,50.3763,50.2771,50.3664,157181.0
2025-04-17 11:15:00,50.78,50.79,50.75,50.78,59769.0,50.3763,50.3863,50.3466,50.3763,59769.0
2025-04-17 11:20:00,50.79,50.79,50.74,50.78,22961.0,50.3863,50.3863,50.3367,50.3763,22961.0
2025-04-17 11:25:00,50.77,50.79,50.73,50.76,54257.0,50.3664,50.3863,50.3267,50.3565,54257.0
2025-04-17 11:30:00,50.76,50.81,50.75,50.78,125529.0,50.3565,50.4061,50.3466,50.3763,125529.0
2025-04-17 11:35:00,50.78,50.8,50.72,50.76,416123.0,50.3763,50.3962,50.3168,50.3565,416123.0
2025-04-17 11:40:00,50.77,50.78,50.7,50.71,38311.0,50.3664,50.3763,50.297,50.3069,38311.0
2025-04-17 11:45:00,50.71,50.76,50.69,50.7,55478.0,50.3069,50.3565,50.2871,50.297,55478.0
2025-04-17 11:50:00,50.71,50.75,50.68,50.69,54506.0,50.3069,50.3466,50.2771,50.2871,54506.0
2025-04-17 11:55:00,50.68,50.74,50.68,50.69,68757.0,50.2771,50.3367,50.2771,50.2871,68757.0
2025-04-17 12:00:00,50.7,50.8,50.7,50.73,186616.0,50.297,50.3962,50.297,50.3267,186616.0
2025-04-17 12:05:00,50.73,50.86,50.73,50.81,378665.0,50.3267,50.4557,50.3267,50.4061,378665.0
2025-04-17 12:10:00,50.8,50.82,50.69,50.82,273612.0,50.3962,50.416,50.2871,50.416,273612.0
2025-04-17 12:15:00,50.82,50.94,50.78,50.93,110240.0,50.416,50.5351,50.3763,50.5252,110240.0
2025-04-17 12:20:00,50.91,50.95,50.87,50.9,82153.0,50.5053,50.545,50.4656,50.4954,82153.0
2025-04-17 12:25:00,50.9,50.92,50.88,50.9,43073.0,50.4954,50.5152,50.4756,50.4954,43073.0
2025-04-17 12:30:00,50.9,50.94,50.87,50.91,134272.0,50.4954,50.5351,50.4656,50.5053,134272.0
2025-04-17 12:35:00,50.92,50.93,50.85,50.85,99569.0,50.5152,50.5252,50.4458,50.4458,99569.0
2025-04-17 12:40:00,50.85,50.89,50.79,50.82,153367.0,50.4458,50.4855,50.3863,50.416,153367.0
2025-04-17 12:45:00,50.83,50.9,50.81,50.88,261719.0,50.426,50.4954,50.4061,50.4756,261719.0
2025-04-17 12:50:00,50.89,50.93,50.88,50.93,89761.0,50.4855,50.5252,50.4756,50.5252,89761.0
2025-04-17 12:55:00,50.91,50.95,50.89,50.91,122698.0,50.5053,50.545,50.4855,50.5053,122698.0
2025-04-17 13:00:00,50.92,50.94,50.89,50.9,53675.0,50.5152,50.5351,50.4855,50.4954,53675.0
2025-04-17 13:05:00,50.91,50.92,50.89,50.91,68330.0,50.5053,50.5152,50.4855,50.5053,68330.0
2025-04-17 13:10:00,50.91,50.92,50.85,50.85,95625.0,50.5053,50.5152,50.4458,50.4458,95625.0
2025-04-17 13:15:00,50.86,50.88,50.83,50.86,47330.0,50.4557,50.4756,50.426,50.4557,47330.0
2025-04-17 13:20:00,50.86,50.86,50.8,50.81,51456.0,50.4557,50.4557,50.3962,50.4061,51456.0
2025-04-17 13:25:00,50.82,50.84,50.8,50.82,43056.0,50.416,50.4359,50.3962,50.416,43056.0
2025-04-17 13:30:00,50.82,50.9,50.82,50.89,70654.0,50.416,50.4954,50.416,50.4855,70654.0
2025-04-17 13:35:00,50.89,50.9,50.85,50.9,234365.0,50.4855,50.4954,50.4458,50.4954,234365.0
2025-04-17 13:40:00,50.9,50.9,50.83,50.87,57942.0,50.4954,50.4954,50.426,50.4656,57942.0
2025-04-17 13:45:00,50.86,50.96,50.86,50.89,115116.0,50.4557,50.5549,50.4557,50.4855,115116.0
2025-04-17 13:50:00,50.89,50.95,50.88,50.92,59358.0,50.4855,50.545,50.4756,50.5152,59358.0
2025-04-17 13:55:00,50.93,50.97,50.92,50.92,95747.0,50.5252,50.5648,50.5152,50.5152,95747.0
2025-04-17 14:00:00,50.92,50.98,50.91,50.98,53433.0,50.5152,50.5748,50.5053,50.5748,53433.0
2025-04-17 14:05:00,50.98,51.0,50.97,50.98,47193.0,50.5748,50.5946,50.5648,50.5748,47193.0
2025-04-17 14:10:00,50.98,50.98,50.94,50.96,57266.0,50.5748,50.5748,50.5351,50.5549,57266.0
2025-04-17 14:15:00,50.95,50.99,50.94,50.98,21556.0,50.545,50.5847,50.5351,50.5748,21556.0
2025-04-17 14:20:00,50.98,51.02,50.97,51.0,63036.0,50.5748,50.6144,50.5648,50.5946,63036.0
2025-04-17 14:25:00,51.01,51.03,50.97,50.98,148540.0,50.6045,50.6244,50.5648,50.5748,148540.0
2025-04-17 14:30:00,50.98,51.02,50.97,51.0,62337.0,50.5748,50.6144,50.5648,50.5946,62337.0
2025-04-17 14:35:00,51.0,51.02,50.99,51.02,91620.0,50.5946,50.6144,50.5847,50.6144,91620.0
2025-04-17 14:40:00,51.02,51.03,50.99,50.99,87226.0,50.6144,50.6244,50.5847,50.5847,87226.0
2025-04-17 14:45:00,51.0,51.03,50.93,50.98,295414.0,50.5946,50.6244,50.5252,50.5748,295414.0
2025-04-17 14:50:00,50.98,51.03,50.94,50.97,138913.0,50.5748,50.6244,50.5351,50.5648,138913.0
2025-04-17 14:55:00,50.97,50.98,50.93,50.94,50789.0,50.5648,50.5748,50.5252,50.5351,50789.0
2025-04-17 15:00:00,50.93,50.94,50.91,50.92,78768.0,50.5252,50.5351,50.5053,50.5152,78768.0
2025-04-17 15:05:00,50.92,50.93,50.9,50.92,70143.0,50.5152,50.5252,50.4954,50.5152,70143.0
2025-04-17 15:10:00,50.92,50.93,50.83,50.85,153432.0,50.5152,50.5252,50.426,50.4458,153432.0
2025-04-17 15:15:00,50.85,50.86,50.81,50.85,80380.0,50.4458,50.4557,50.4061,50.4458,80380.0
2025-04-17 15:20:00,50.85,50.87,50.79,50.85,102541.0,50.4458,50.4656,50.3863,50.4458,102541.0
2025-04-17 15:25:00,50.85,50.86,50.8,50.81,81714.0,50.4458,50.4557,50.3962,50.4061,81714.0
2025-04-17 15:30:00,50.81,50.88,50.8,50.86,151760.0,50.4061,50.4756,50.3962,50.4557,151760.0
2025-04-17 15:35:00,50.86,50.88,50.84,50.86,101055.0,50.4557,50.4756,50.4359,50.4557,101055.0
2025-04-17 15:40:00,50.85,50.89,50.82,50.85,118554.0,50.4458,50.4855,50.416,50.4458,118554.0
2025-04-17 15:45:00,50.84,50.85,50.77,50.77,84868.0,50.4359,50.4458,50.3664,50.3664,84868.0
2025-04-17 15:50:00,50.77,50.79,50.71,50.77,93892.0,50.3664,50.3863,50.3069,50.3664,93892.0
2025-04-17 15:55:00,50.78,50.78,50.68,50.75,322105.0,50.3763,50.3763,50.2771,50.3466,322105.0
2025-04-21 09:30:00,50.98,51.13,50.85,50.88,1375576.0,50.5748,50.7236,50.4458,50.4756,1375576.0
2025-04-21 09:35:00,50.89,50.91,50.82,50.88,158392.0,50.4855,50.5053,50.416,50.4756,158392.0
2025-04-21 09:40:00,50.87,50.9,50.84,50.87,93910.0,50.4656,50.4954,50.4359,50.4656,93910.0
2025-04-21 09:45:00,50.86,50.92,50.82,50.9,143036.0,50.4557,50.5152,50.416,50.4954,143036.0
2025-04-21 09:50:00,50.9,50.92,50.82,50.83,56132.0,50.4954,50.5152,50.416,50.426,56132.0
2025-04-21 09:55:00,50.84,50.84,50.76,50.76,94617.0,50.4359,50.4359,50.3565,50.3565,94617.0
2025-04-21 10:00:00,50.75,50.75,50.67,50.69,147725.0,50.3466,50.3466,50.2672,50.2871,147725.0
2025-04-21 10:05:00,50.68,50.7,50.65,50.69,90754.0,50.2771,50.297,50.2474,50.2871,90754.0
2025-04-21 10:10:00,50.69,50.71,50.65,50.68,69165.0,50.2871,50.3069,50.2474,50.2771,69165.0
2025-04-21 10:15:00,50.68,50.68,50.57,50.61,296536.0,50.2771,50.2771,50.168,50.2077,296536.0
2025-04-21 10:20:00,50.61,50.62,50.57,50.59,77950.0,50.2077,50.2176,50.168,50.1879,77950.0
2025-04-21 10:25:00,50.59,50.63,50.59,50.61,140244.0,50.1879,50.2275,50.1879,50.2077,140244.0
2025-04-21 10:30:00,50.6,50.64,50.56,50.59,184611.0,50.1978,50.2375,50.1581,50.1879,184611.0
2025-04-21 10:35:00,50.59,50.66,50.59,50.64,119747.0,50.1879,50.2573,50.1879,50.2375,119747.0
2025-04-21 10:40:00,50.65,50.67,50.57,50.57,113871.0,50.2474,50.2672,50.168,50.168,113871.0
2025-04-21 10:45:00,50.57,50.61,50.54,50.54,53786.0,50.168,50.2077,50.1383,50.1383,53786.0
2025-04-21 10:50:00,50.54,50.56,50.52,50.54,81325.0,50.1383,50.1581,50.1184,50.1383,81325.0
2025-04-21 10:55:00,50.54,50.55,50.49,50.49,104473.0,50.1383,50.1482,50.0887,50.0887,104473.0
2025-04-21 11:00:00,50.5,50.53,50.46,50.46,104099.0,50.0986,50.1283,50.0589,50.0589,104099.0
2025-04-21 11:05:00,50.47,50.49,50.43,50.45,84571.0,50.0688,50.0887,50.0291,50.049,84571.0
2025-04-21 11:10:00,50.44,50.47,50.4,50.41,127765.0,50.0391,50.0688,49.9994,50.0093,127765.0
2025-04-21 11:15:00,50.41,50.46,50.39,50.46,143053.0,50.0093,50.0589,49.9894,50.0589,143053.0
2025-04-21 11:20:00,50.45,50.46,50.4,50.43,83748.0,50.049,50.0589,49.9994,50.0291,83748.0
2025-04-21 11:25:00,50.42,50.44,50.4,50.41,101602.0,50.0192,50.0391,49.9994,50.0093,101602.0
2025-04-21 11:30:00,50.42,50.43,50.34,50.35,222430.0,50.0192,50.0291,49.9398,49.9498,222430.0
2025-04-21 11:35:00,50.35,50.38,50.33,50.37,103414.0,49.9498,49.9795,49.9299,49.9696,103414.0
2025-04-21 11:40:00,50.37,50.39,50.34,50.34,91286.0,49.9696,49.9894,49.9398,49.9398,91286.0
2025-04-21 11:45:00,50.34,50.36,50.31,50.35,1204045.0,49.9398,49.9597,49.9101,49.9498,1204045.0
2025-04-21 11:50:00,50.34,50.35,50.29,50.3,140455.0,49.9398,49.9498,49.8902,49.9002,140455.0
2025-04-21 11:55:00,50.3,50.32,50.28,50.3,37058.0,49.9002,49.92,49.8803,49.9002,37058.0
2025-04-21 12:00:00,50.31,50.35,50.31,50.34,60002.0,49.9101,49.9498,49.9101,49.9398,60002.0
2025-04-21 12:05:00,50.35,50.37,50.33,50.36,133380.0,49.9498,49.9696,49.9299,49.9597,133380.0
2025-04-21 12:10:00,50.37,50.39,50.33,50.38,45298.0,49.9696,49.9894,49.9299,49.9795,45298.0
2025-04-21 12:15:00,50.38,50.38,50.33,50.34,121766.0,49.9795,49.9795,49.9299,49.9398,121766.0
2025-04-21 12:20:00,50.34,50.37,50.32,50.35,176945.0,49.9398,49.9696,49.92,49.9498,176945.0
2025-04-21 12:25:00,50.36,50.37,50.32,50.32,64978.0,49.9597,49.9696,49.92,49.92,64978.0
2025-04-21 12:30:00,50.33,50.4,50.33,50.38,108465.0,49.9299,49.9994,49.9299,49.9795,108465.0
2025-04-21 12:35:00,50.38,50.42,50.37,50.41,215818.0,49.9795,50.0192,49.9696,50.0093,215818.0
2025-04-21 12:40:00,50.41,50.44,50.4,50.41,95357.0,50.0093,50.0391,49.9994,50.0093,95357.0
2025-04-21 12:45:00,50.41,50.43,50.37,50.39,301289.0,50.0093,50.0291,49.9696,49.9894,301289.0
2025-04-21 12:50:00,50.39,50.39,50.34,50.34,32075.0,49.9894,49.9894,49.9398,49.9398,32075.0
2025-04-21 12:55:00,50.34,50.35,50.3,50.32,83279.0,49.9398,49.9498,49.9002,49.92,83279.0
2025-04-21 13:00:00,50.31,50.33,50.23,50.23,89686.0,49.9101,49.9299,49.8307,49.8307,89686.0
2025-04-21 13:05:00,50.24,50.27,50.24,50.26,114250.0,49.8406,49.8704,49.8406,49.8605,114250.0
2025-04-21 13:10:00,50.25,50.26,50.21,50.22,76118.0,49.8506,49.8605,49.8109,49.8208,76118.0
2025-04-21 13:15:00,50.22,50.26,50.2,50.25,288474.0,49.8208,49.8605,49.801,49.8506,288474.0
2025-04-21 13:20:00,50.25,50.29,50.23,50.24,184013.0,49.8506,49.8902,49.8307,49.8406,184013.0
2025-04-21 13:25:00,50.23,50.26,50.22,50.23,89611.0,49.8307,49.8605,49.8208,49.8307,89611.0
2025-04-21 13:30:00,50.23,50.28,50.22,50.23,150753.0,49.8307,49.8803,49.8208,49.8307,150753.0
2025-04-21 13:35:00,50.23,50.27,50.23,50.25,61773.0,49.8307,49.8704,49.8307,49.8506,61773.0
2025-04-21 13:40:00,50.25,50.27,50.21,50.23,100853.0,49.8506,49.8704,49.8109,49.8307,100853.0
2025-04-21 13:45:00,50.23,50.24,50.18,50.19,143390.0,49.8307,49.8406,49.7811,49.791,143390.0
2025-04-21 13:50:00,50.2,50.23,50.19,50.2,101963.0,49.801,49.8307,49.791,49.801,101963.0
2025-04-21 13:55:00,50.19,50.21,50.17,50.19,140870.0,49.791,49.8109,49.7712,49.791,140870.0
2025-04-21 14:00:00,50.18,50.2,50.17,50.19,105259.0,49.7811,49.801,49.7712,49.791,105259.0
2025-04-21 14:05:00,50.19,50.22,50.17,50.2,147179.0,49.791,49.8208,49.7712,49.801,147179.0
2025-04-21 14:10:00,50.19,50.22,50.17,50.21,105401.0,49.791,49.8208,49.7712,49.8109,105401.0
2025-04-21 14:15:00,50.21,50.26,50.2,50.24,94868.0,49.8109,49.8605,49.801,49.8406,94868.0
2025-04-21 14:20:00,50.24,50.26,50.22,50.25,173221.0,49.8406,49.8605,49.8208,49.8506,173221.0
2025-04-21 14:25:00,50.25,50.29,50.23,50.29,145277.0,49.8506,49.8902,49.8307,49.8902,145277.0
2025-04-21 14:30:00,50.29,50.34,50.28,50.33,150275.0,49.8902,49.9398,49.8803,49.9299,150275.0
2025-04-21 14:35:00,50.33,50.35,50.29,50.34,198564.0,49.9299,49.9498,49.8902,49.9398,198564.0
2025-04-21 14:40:00,50.33,50.34,50.27,50.28,90152.0,49.9299,49.9398,49.8704,49.8803,90152.0
2025-04-21 14:45:00,50.28,50.3,50.26,50.29,142328.0,49.8803,49.9002,49.8605,49.8902,142328.0
2025-04-21 14:50:00,50.29,50.29,50.24,50.25,88676.0,49.8902,49.8902,49.8406,49.8506,88676.0
2025-04-21 14:55:00,50.25,50.26,50.24,50.26,112631.0,49.8506,49.8605,49.8406,49.8605,112631.0
2025-04-21 15:00:00,50.25,50.34,50.24,50.34,168406.0,49.8506,49.9398,49.8406,49.9398,168406.0
2025-04-21 15:05:00,50.33,50.36,50.32,50.34,99755.0,49.9299,49.9597,49.92,49.9398,99755.0
2025-04-21 15:10:00,50.34,50.36,50.32,50.34,167698.0,49.9398,49.9597,49.92,49.9398,167698.0
2025-04-21 15:15:00,50.34,50.36,50.32,50.35,131311.0,49.9398,49.9597,49.92,49.9498,131311.0
2025-04-21 15:20:00,50.36,50.39,50.35,50.38,195994.0,49.9597,49.9894,49.9498,49.9795,195994.0
2025-04-21 15:25:00,50.37,50.38,50.31,50.32,149195.0,49.9696,49.9795,49.9101,49.92,149195.0
2025-04-21 15:30:00,50.33,50.38,50.33,50.37,170889.0,49.9299,49.9795,49.9299,49.9696,170889.0
2025-04-21 15:35:00,50.38,50.46,50.36,50.41,155088.0,49.9795,50.0589,49.9597,50.0093,155088.0
2025-04-21 15:40:00,50.42,50.47,50.41,50.46,217397.0,50.0192,50.0688,50.0093,50.0589,217397.0
2025-04-21 15:45:00,50.46,50.48,50.41,50.46,361070.0,50.0589,50.0787,50.0093,50.0589,361070.0
2025-04-21 15:50:00,50.46,50.51,50.4,50.51,133054.0,50.0589,50.1085,49.9994,50.1085,133054.0
2025-04-21 15:55:00,50.51,50.55,50.5,50.5,255694.0,50.1085,50.1482,50.0986,50.0986,255694.0
2025-04-22 09:30:00,51.22,51.22,51.14,51.19,208972.0,50.8129,50.8129,50.7335,50.7831,208972.0
2025-04-22 09:35:00,51.2,51.21,51.16,51.21,285761.0,50.793,50.8029,50.7533,50.8029,285761.0
2025-04-22 09:40:00,51.21,51.25,51.19,51.25,66236.0,50.8029,50.8426,50.7831,50.8426,66236.0
2025-04-22 09:45:00,51.25,51.27,51.24,51.26,74176.0,50.8426,50.8625,50.8327,50.8525,74176.0
2025-04-22 09:50:00,51.26,51.29,51.21,51.23,3104944.0,50.8525,50.8823,50.8029,50.8228,3104944.0
2025-04-22 09:55:00,51.23,51.24,51.2,51.23,70836.0,50.8228,50.8327,50.793,50.8228,70836.0
2025-04-22 10:00:00,51.23,51.26,51.22,51.26,134294.0,50.8228,50.8525,50.8129,50.8525,134294.0
2025-04-22 10:05:00,51.26,51.29,51.22,51.28,126598.0,50.8525,50.8823,50.8129,50.8724,126598.0
2025-04-22 10:10:00,51.28,51.28,51.24,51.26,102882.0,50.8724,50.8724,50.8327,50.8525,102882.0
2025-04-22 10:15:00,51.25,51.25,51.21,51.23,115632.0,50.8426,50.8426,50.8029,50.8228,115632.0
2025-04-22 10:20:00,51.23,51.27,51.22,51.27,240869.0,50.8228,50.8625,50.8129,50.8625,240869.0
2025-04-22 10:25:00,51.27,51.28,51.24,51.27,98330.0,50.8625,50.8724,50.8327,50.8625,98330.0
2025-04-22 10:30:00,51.27,51.28,51.22,51.28,159255.0,50.8625,50.8724,50.8129,50.8724,159255.0
2025-04-22 10:35:00,51.28,51.35,51.26,51.35,137828.0,50.8724,50.9418,50.8525,50.9418,137828.0
2025-04-22 10:40:00,51.35,51.42,51.34,51.41,176521.0,50.9418,51.0113,50.9319,51.0013,176521.0
2025-04-22 10:45:00,51.4,51.43,51.39,51.4,129838.0,50.9914,51.0212,50.9815,50.9914,129838.0
2025-04-22 10:50:00,51.4,51.41,51.36,51.38,130219.0,50.9914,51.0013,50.9517,50.9716,130219.0
2025-04-22 10:55:00,51.38,51.42,51.36,51.41,134945.0,50.9716,51.0113,50.9517,51.0013,134945.0
2025-04-22 11:00:00,51.41,51.47,51.41,51.47,79159.0,51.0013,51.0609,51.0013,51.0609,79159.0
2025-04-22 11:05:00,51.47,51.51,51.46,51.5,102058.0,51.0609,51.1005,51.0509,51.0906,102058.0
2025-04-22 11:10:00,51.51,51.52,51.5,51.52,224074.0,51.1005,51.1105,51.0906,51.1105,224074.0
2025-04-22 11:15:00,51.52,51.53,51.49,51.52,83180.0,51.1105,51.1204,51.0807,51.1105,83180.0
2025-04-22 11:20:00,51.51,51.53,51.48,51.53,574643.0,51.1005,51.1204,51.0708,51.1204,574643.0
2025-04-22 11:25:00,51.53,51.53,51.49,51.5,224464.0,51.1204,51.1204,51.0807,51.0906,224464.0
2025-04-22 11:30:00,51.5,51.52,51.48,51.52,121337.0,51.0906,51.1105,51.0708,51.1105,121337.0
2025-04-22 11:35:00,51.51,51.53,51.49,51.52,92419.0,51.1005,51.1204,51.0807,51.1105,92419.0
2025-04-22 11:40:00,51.51,51.54,51.49,51.49,76978.0,51.1005,51.1303,51.0807,51.0807,76978.0
2025-04-22 11:45:00,51.49,51.51,51.47,51.48,55274.0,51.0807,51.1005,51.0609,51.0708,55274.0
2025-04-22 11:50:00,51.48,51.55,51.48,51.54,57496.0,51.0708,51.1402,51.0708,51.1303,57496.0
2025-04-22 11:55:00,51.55,51.63,51.51,51.61,272152.0,51.1402,51.2196,51.1005,51.1998,272152.0
2025-04-22 12:00:00,51.61,51.7,51.61,51.68,177701.0,51.1998,51.289,51.1998,51.2692,177701.0
2025-04-22 12:05:00,51.67,51.72,51.65,51.69,135014.0,51.2593,51.3089,51.2394,51.2791,135014.0
2025-04-22 12:10:00,51.7,51.72,51.67,51.71,98167.0,51.289,51.3089,51.2593,51.299,98167.0
2025-04-22 12:15:00,51.7,51.71,51.64,51.66,187219.0,51.289,51.299,51.2295,51.2494,187219.0
2025-04-22 12:20:00,51.66,51.71,51.66,51.7,196634.0,51.2494,51.299,51.2494,51.289,196634.0
2025-04-22 12:25:00,51.69,51.7,51.66,51.68,92883.0,51.2791,51.289,51.2494,51.2692,92883.0
2025-04-22 12:30:00,51.67,51.68,51.65,51.66,95136.0,51.2593,51.2692,51.2394,51.2494,95136.0
2025-04-22 12:35:00,51.66,51.67,51.62,51.62,53164.0,51.2494,51.2593,51.2097,51.2097,53164.0
2025-04-22 12:40:00,51.62,51.62,51.56,51.61,153530.0,51.2097,51.2097,51.1501,51.1998,153530.0
2025-04-22 12:45:00,51.62,51.62,51.57,51.6,87439.0,51.2097,51.2097,51.1601,51.1898,87439.0
2025-04-22 12:50:00,51.59,51.6,51.55,51.58,91634.0,51.1799,51.1898,51.1402,51.17,91634.0
2025-04-22 12:55:00,51.58,51.59,51.56,51.56,128687.0,51.17,51.1799,51.1501,51.1501,128687.0
2025-04-22 13:00:00,51.56,51.59,51.55,51.58,493959.0,51.1501,51.1799,51.1402,51.17,493959.0
2025-04-22 13:05:00,51.57,51.63,51.56,51.61,207829.0,51.1601,51.2196,51.1501,51.1998,207829.0
2025-04-22 13:10:00,51.61,51.61,51.47,51.49,106637.0,51.1998,51.1998,51.0609,51.0807,106637.0
2025-04-22 13:15:00,51.49,51.49,51.39,51.48,145921.0,51.0807,51.0807,50.9815,51.0708,145921.0
2025-04-22 13:20:00,51.47,51.48,51.38,51.4,116884.0,51.0609,51.0708,50.9716,50.9914,116884.0
2025-04-22 13:25:00,51.4,51.54,51.35,51.36,255949.0,50.9914,51.1303,50.9418,50.9517,255949.0
2025-04-22 13:30:00,51.35,51.42,51.33,51.37,164154.0,50.9418,51.0113,50.922,50.9617,164154.0
2025-04-22 13:35:00,51.37,51.42,51.36,51.37,82353.0,50.9617,51.0113,50.9517,50.9617,82353.0
2025-04-22 13:40:00,51.37,51.38,51.33,51.38,76488.0,50.9617,50.9716,50.922,50.9716,76488.0
2025-04-22 13:45:00,51.38,51.39,51.33,51.35,141686.0,50.9716,50.9815,50.922,50.9418,141686.0
2025-04-22 13:50:00,51.34,51.39,51.33,51.38,55504.0,50.9319,50.9815,50.922,50.9716,55504.0
2025-04-22 13:55:00,51.38,51.4,51.34,51.35,75074.0,50.9716,50.9914,50.9319,50.9418,75074.0
2025-04-22 14:00:00,51.35,51.42,51.31,51.41,82798.0,50.9418,51.0113,50.9021,51.0013,82798.0
2025-04-22 14:05:00,51.41,51.45,51.4,51.43,99386.0,51.0013,51.041,50.9914,51.0212,99386.0
2025-04-22 14:10:00,51.42,51.48,51.41,51.46,122221.0,51.0113,51.0708,51.0013,51.0509,122221.0
2025-04-22 14:15:00,51.47,51.49,51.45,51.47,54642.0,51.0609,51.0807,51.041,51.0609,54642.0
2025-04-22 14:20:00,51.47,51.52,51.46,51.5,234960.0,51.0609,51.1105,51.0509,51.0906,234960.0
2025-04-22 14:25:00,51.51,51.52,51.49,51.5,77834.0,51.1005,51.1105,51.0807,51.0906,77834.0
2025-04-22 14:30:00,51.5,51.52,51.49,51.52,183023.0,51.0906,51.1105,51.0807,51.1105,183023.0
2025-04-22 14:35:00,51.52,51.54,51.49,51.49,137299.0,51.1105,51.1303,51.0807,51.0807,137299.0
2025-04-22 14:40:00,51.5,51.52,51.49,51.52,63620.0,51.0906,51.1105,51.0807,51.1105,63620.0
2025-04-22 14:45:00,51.51,51.55,51.51,51.52,162530.0,51.1005,51.1402,51.1005,51.1105,162530.0
2025-04-22 14:50:00,51.52,51.56,51.52,51.52,295929.0,51.1105,51.1501,51.1105,51.1105,295929.0
2025-04-22 14:55:00,51.53,51.57,51.52,51.55,178483.0,51.1204,51.1601,51.1105,51.1402,178483.0
2025-04-22 15:00:00,51.55,51.57,51.54,51.57,132490.0,51.1402,51.1601,51.1303,51.1601,132490.0
2025-04-22 15:05:00,51.57,51.58,51.53,51.53,126163.0,51.1601,51.17,51.1204,51.1204,126163.0
2025-04-22 15:10:00,51.54,51.55,51.5,51.52,158113.0,51.1303,51.1402,51.0906,51.1105,158113.0
2025-04-22 15:15:00,51.52,51.52,51.45,51.48,178086.0,51.1105,51.1105,51.041,51.0708,178086.0
2025-04-22 15:20:00,51.48,51.48,51.42,51.46,107312.0,51.0708,51.0708,51.0113,51.0509,107312.0
2025-04-22 15:25:00,51.46,51.48,51.43,51.45,97489.0,51.0509,51.0708,51.0212,51.041,97489.0
2025-04-22 15:30:00,51.45,51.47,51.43,51.46,154299.0,51.041,51.0609,51.0212,51.0509,154299.0
2025-04-22 15:35:00,51.46,51.49,51.44,51.45,145274.0,51.0509,51.0807,51.0311,51.041,145274.0
2025-04-22 15:40:00,51.44,51.54,51.44,51.53,163010.0,51.0311,51.1303,51.0311,51.1204,163010.0
2025-04-22 15:45:00,51.53,51.54,51.52,51.53,280667.0,51.1204,51.1303,51.1105,51.1204,280667.0
2025-04-22 15:50:00,51.53,51.53,51.43,51.47,303151.0,51.1204,51.1204,51.0212,51.0609,303151.0
2025-04-22 15:55:00,51.48,51.49,51.45,51.48,407853.0,51.0708,51.0807,51.041,51.0708,407853.0
2025-04-23 09:30:00,51.97,51.99,51.9,51.96,411324.0,51.5569,51.5767,51.4874,51.547,411324.0
2025-04-23 09:35:00,51.95,52.28,51.9,52.03,592614.0,51.537,51.8644,51.4874,51.6164,592614.0
2025-04-23 09:40:00,52.0,52.12,51.97,52.09,156608.0,51.5867,51.7057,51.5569,51.6759,156608.0
2025-04-23 09:45:00,52.09,52.11,52.03,52.05,142526.0,51.6759,51.6958,51.6164,51.6363,142526.0
2025-04-23 09:50:00,52.06,52.06,51.86,51.96,416033.0,51.6462,51.6462,51.4478,51.547,416033.0
2025-04-23 09:55:00,51.95,52.0,51.91,51.98,94210.0,51.537,51.5867,51.4974,51.5668,94210.0
2025-04-23 10:00:00,51.99,52.06,51.9,52.02,252862.0,51.5767,51.6462,51.4874,51.6065,252862.0
2025-04-23 10:05:00,52.03,52.1,52.01,52.05,49792.0,51.6164,51.6859,51.5966,51.6363,49792.0
2025-04-23 10:10:00,52.05,52.09,51.99,52.02,73117.0,51.6363,51.6759,51.5767,51.6065,73117.0
2025-04-23 10:15:00,52.03,52.03,51.87,51.95,33830.0,51.6164,51.6164,51.4577,51.537,33830.0
2025-04-23 10:20:00,51.96,52.01,51.88,51.99,60688.0,51.547,51.5966,51.4676,51.5767,60688.0
2025-04-23 10:25:00,51.98,52.04,51.97,52.02,72016.0,51.5668,51.6263,51.5569,51.6065,72016.0
2025-04-23 10:30:00,52.01,52.07,52.01,52.05,119868.0,51.5966,51.6561,51.5966,51.6363,119868.0
2025-04-23 10:35:00,52.05,52.09,52.05,52.06,107455.0,51.6363,51.6759,51.6363,51.6462,107455.0
2025-04-23 10:40:00,52.05,52.08,52.0,52.08,47671.0,51.6363,51.666,51.5867,51.666,47671.0
2025-04-23 10:45:00,52.07,52.11,52.05,52.09,38897.0,51.6561,51.6958,51.6363,51.6759,38897.0
2025-04-23 10:50:00,52.08,52.08,51.99,52.0,40264.0,51.666,51.666,51.5767,51.5867,40264.0
2025-04-23 10:55:00,51.99,52.02,51.97,51.98,40782.0,51.5767,51.6065,51.5569,51.5668,40782.0
2025-04-23 11:00:00,51.99,52.03,51.83,51.93,369718.0,51.5767,51.6164,51.418,51.5172,369718.0
2025-04-23 11:05:00,51.94,52.01,51.94,51.97,40656.0,51.5271,51.5966,51.5271,51.5569,40656.0
2025-04-23 11:10:00,51.96,51.98,51.92,51.93,67601.0,51.547,51.5668,51.5073,51.5172,67601.0
2025-04-23 11:15:00,51.93,51.94,51.85,51.86,65942.0,51.5172,51.5271,51.4378,51.4478,65942.0
2025-04-23 11:20:00,51.86,51.88,51.73,51.84,281126.0,51.4478,51.4676,51.3188,51.4279,281126.0
2025-04-23 11:25:00,51.84,51.86,51.76,51.82,96689.0,51.4279,51.4478,51.3486,51.4081,96689.0
2025-04-23 11:30:00,51.82,51.84,51.73,51.8,79604.0,51.4081,51.4279,51.3188,51.3882,79604.0
2025-04-23 11:35:00,51.81,51.87,51.8,51.86,107841.0,51.3982,51.4577,51.3882,51.4478,107841.0
2025-04-23 11:40:00,51.87,51.88,51.8,51.81,82950.0,51.4577,51.4676,51.3882,51.3982,82950.0
2025-04-23 11:45:00,51.81,51.82,51.69,51.71,105066.0,51.3982,51.4081,51.2791,51.299,105066.0
2025-04-23 11:50:00,51.71,51.75,51.66,51.72,79943.0,51.299,51.3386,51.2494,51.3089,79943.0
2025-04-23 11:55:00,51.71,51.78,51.71,51.75,59523.0,51.299,51.3684,51.299,51.3386,59523.0
2025-04-23 12:00:00,51.75,51.76,51.69,51.73,89510.0,51.3386,51.3486,51.2791,51.3188,89510.0
2025-04-23 12:05:00,51.73,51.75,51.65,51.66,186480.0,51.3188,51.3386,51.2394,51.2494,186480.0
2025-04-23 12:10:00,51.66,51.7,51.64,51.68,43108.0,51.2494,51.289,51.2295,51.2692,43108.0
2025-04-23 12:15:00,51.69,51.7,51.59,51.6,642415.0,51.2791,51.289,51.1799,51.1898,642415.0
2025-04-23 12:20:00,51.6,51.61,51.56,51.6,280300.0,51.1898,51.1998,51.1501,51.1898,280300.0
2025-04-23 12:25:00,51.6,51.68,51.56,51.68,58957.0,51.1898,51.2692,51.1501,51.2692,58957.0
2025-04-23 12:30:00,51.68,51.72,51.67,51.7,56610.0,51.2692,51.3089,51.2593,51.289,56610.0
2025-04-23 12:35:00,51.7,51.75,51.69,51.74,78571.0,51.289,51.3386,51.2791,51.3287,78571.0
2025-04-23 12:40:00,51.73,51.74,51.7,51.72,116942.0,51.3188,51.3287,51.289,51.3089,116942.0
2025-04-23 12:45:00,51.71,51.73,51.65,51.67,77813.0,51.299,51.3188,51.2394,51.2593,77813.0
2025-04-23 12:50:00,51.66,51.7,51.65,51.67,57794.0,51.2494,51.289,51.2394,51.2593,57794.0
2025-04-23 12:55:00,51.68,51.77,51.67,51.76,50440.0,51.2692,51.3585,51.2593,51.3486,50440.0
2025-04-23 13:00:00,51.76,51.78,51.63,51.78,149094.0,51.3486,51.3684,51.2196,51.3684,149094.0
2025-04-23 13:05:00,51.78,51.82,51.75,51.8,97955.0,51.3684,51.4081,51.3386,51.3882,97955.0
2025-04-23 13:10:00,51.8,51.8,51.75,51.78,58340.0,51.3882,51.3882,51.3386,51.3684,58340.0
2025-04-23 13:15:00,51.79,51.8,51.75,51.78,56031.0,51.3783,51.3882,51.3386,51.3684,56031.0
2025-04-23 13:20:00,51.8,51.8,51.74,51.78,99669.0,51.3882,51.3882,51.3287,51.3684,99669.0
2025-04-23 13:25:00,51.77,51.79,51.71,51.72,57997.0,51.3585,51.3783,51.299,51.3089,57997.0
2025-04-23 13:30:00,51.74,51.76,51.67,51.69,73765.0,51.3287,51.3486,51.2593,51.2791,73765.0
2025-04-23 13:35:00,51.7,51.72,51.64,51.67,78756.0,51.289,51.3089,51.2295,51.2593,78756.0
2025-04-23 13:40:00,51.68,51.71,51.64,51.71,88869.0,51.2692,51.299,51.2295,51.299,88869.0
2025-04-23 13:45:00,51.7,51.71,51.66,51.7,141012.0,51.289,51.299,51.2494,51.289,141012.0
2025-04-23 13:50:00,51.7,51.77,51.68,51.76,72344.0,51.289,51.3585,51.2692,51.3486,72344.0
2025-04-23 13:55:00,51.76,51.79,51.75,51.77,43665.0,51.3486,51.3783,51.3386,51.3585,43665.0
2025-04-23 14:00:00,51.76,51.78,51.68,51.73,63729.0,51.3486,51.3684,51.2692,51.3188,63729.0
2025-04-23 14:05:00,51.73,51.75,51.7,51.73,48729.0,51.3188,51.3386,51.289,51.3188,48729.0
2025-04-23 14:10:00,51.73,51.78,51.69,51.74,102105.0,51.3188,51.3684,51.2791,51.3287,102105.0
2025-04-23 14:15:00,51.75,51.79,51.74,51.75,39854.0,51.3386,51.3783,51.3287,51.3386,39854.0
2025-04-23 14:20:00,51.75,51.79,51.69,51.71,102027.0,51.3386,51.3783,51.2791,51.299,102027.0
2025-04-23 14:25:00,51.7,51.7,51.63,51.64,54398.0,51.289,51.289,51.2196,51.2295,54398.0
2025-04-23 14:30:00,51.65,51.71,51.64,51.67,87264.0,51.2394,51.299,51.2295,51.2593,87264.0
2025-04-23 14:35:00,51.67,51.7,51.66,51.69,275912.0,51.2593,51.289,51.2494,51.2791,275912.0
2025-04-23 14:40:00,51.69,51.69,51.6,51.61,174490.0,51.2791,51.2791,51.1898,51.1998,174490.0
2025-04-23 14:45:00,51.61,51.66,51.59,51.65,114237.0,51.1998,51.2494,51.1799,51.2394,114237.0
2025-04-23 14:50:00,51.65,51.66,51.62,51.64,45488.0,51.2394,51.2494,51.2097,51.2295,45488.0
2025-04-23 14:55:00,51.63,51.68,51.62,51.63,68933.0,51.2196,51.2692,51.2097,51.2196,68933.0
2025-04-23 15:00:00,51.64,51.66,51.57,51.59,73366.0,51.2295,51.2494,51.1601,51.1799,73366.0
2025-04-23 15:05:00,51.59,51.63,51.59,51.6,58812.0,51.1799,51.2196,51.1799,51.1898,58812.0
2025-04-23 15:10:00,51.6,51.64,51.59,51.6,93605.0,51.1898,51.2295,51.1799,51.1898,93605.0
2025-04-23 15:15:00,51.61,51.62,51.58,51.59,234085.0,51.1998,51.2097,51.17,51.1799,234085.0
2025-04-23 15:20:00,51.6,51.61,51.56,51.57,72336.0,51.1898,51.1998,51.1501,51.1601,72336.0
2025-04-23 15:25:00,51.57,51.62,51.55,51.58,71838.0,51.1601,51.2097,51.1402,51.17,71838.0
2025-04-23 15:30:00,51.59,51.63,51.57,51.57,93585.0,51.1799,51.2196,51.1601,51.1601,93585.0
2025-04-23 15:35:00,51.58,51.58,51.51,51.54,91732.0,51.17,51.17,51.1005,51.1303,91732.0
2025-04-23 15:40:00,51.53,51.58,51.53,51.57,88652.0,51.1204,51.17,51.1204,51.1601,88652.0
2025-04-23 15:45:00,51.57,51.6,51.53,51.58,95320.0,51.1601,51.1898,51.1204,51.17,95320.0
2025-04-23 15:50:00,51.59,51.68,51.58,51.67,131943.0,51.1799,51.2692,51.17,51.2593,131943.0
2025-04-23 15:55:00,51.66,51.69,51.63,51.64,207932.0,51.2494,51.2791,51.2196,51.2295,207932.0
2025-04-24 09:30:00,51.9,51.9,51.77,51.81,185194.0,51.4874,51.4874,51.3585,51.3982,185194.0
2025-04-24 09:35:00,51.81,51.83,51.77,51.83,75429.0,51.3982,51.418,51.3585,51.418,75429.0
2025-04-24 09:40:00,51.82,51.87,51.81,51.85,80079.0,51.4081,51.4577,51.3982,51.4378,80079.0
2025-04-24 09:45:00,51.85,51.87,51.83,51.84,110391.0,51.4378,51.4577,51.418,51.4279,110391.0
2025-04-24 09:50:00,51.84,51.87,51.82,51.87,73487.0,51.4279,51.4577,51.4081,51.4577,73487.0
2025-04-24 09:55:00,51.87,51.91,51.85,51.9,61061.0,51.4577,51.4974,51.4378,51.4874,61061.0
2025-04-24 10:00:00,51.89,51.94,51.88,51.94,132534.0,51.4775,51.5271,51.4676,51.5271,132534.0
2025-04-24 10:05:00,51.94,51.96,51.91,51.96,70891.0,51.5271,51.547,51.4974,51.547,70891.0
2025-04-24 10:10:00,51.95,51.95,51.9,51.9,79168.0,51.537,51.537,51.4874,51.4874,79168.0
2025-04-24 10:15:00,51.9,51.92,51.87,51.91,62458.0,51.4874,51.5073,51.4577,51.4974,62458.0
2025-04-24 10:20:00,51.91,51.97,51.91,51.97,92296.0,51.4974,51.5569,51.4974,51.5569,92296.0
2025-04-24 10:25:00,51.96,52.0,51.96,51.98,105211.0,51.547,51.5867,51.547,51.5668,105211.0
2025-04-24 10:30:00,51.98,52.04,51.97,52.02,84471.0,51.5668,51.6263,51.5569,51.6065,84471.0
2025-04-24 10:35:00,52.03,52.04,52.01,52.03,53640.0,51.6164,51.6263,51.5966,51.6164,53640.0
2025-04-24 10:40:00,52.04,52.07,52.0,52.02,108110.0,51.6263,51.6561,51.5867,51.6065,108110.0
2025-04-24 10:45:00,52.02,52.03,51.97,51.99,80381.0,51.6065,51.6164,51.5569,51.5767,80381.0
2025-04-24 10:50:00,52.0,52.0,51.94,51.98,89956.0,51.5867,51.5867,51.5271,51.5668,89956.0
2025-04-24 10:55:00,51.97,52.01,51.96,52.0,126289.0,51.5569,51.5966,51.547,51.5867,126289.0
2025-04-24 11:00:00,52.0,52.03,51.99,52.02,139538.0,51.5867,51.6164,51.5767,51.6065,139538.0
2025-04-24 11:05:00,52.02,52.03,52.0,52.03,63546.0,51.6065,51.6164,51.5867,51.6164,63546.0
2025-04-24 11:10:00,52.03,52.07,52.01,52.04,90170.0,51.6164,51.6561,51.5966,51.6263,90170.0
2025-04-24 11:15:00,52.04,52.06,51.99,51.99,74073.0,51.6263,51.6462,51.5767,51.5767,74073.0
2025-04-24 11:20:00,52.0,52.03,51.99,52.0,179332.0,51.5867,51.6164,51.5767,51.5867,179332.0
2025-04-24 11:25:00,52.01,52.02,51.97,51.98,69428.0,51.5966,51.6065,51.5569,51.5668,69428.0
2025-04-24 11:30:00,51.98,52.01,51.95,52.0,102290.0,51.5668,51.5966,51.537,51.5867,102290.0
2025-04-24 11:35:00,52.01,52.02,51.99,51.99,49417.0,51.5966,51.6065,51.5767,51.5767,49417.0
2025-04-24 11:40:00,52.0,52.01,51.98,52.0,77896.0,51.5867,51.5966,51.5668,51.5867,77896.0
2025-04-24 11:45:00,52.0,52.06,51.98,52.03,52978.0,51.5867,51.6462,51.5668,51.6164,52978.0
2025-04-24 11:50:00,52.03,52.06,52.0,52.05,54550.0,51.6164,51.6462,51.5867,51.6363,54550.0
2025-04-24 11:55:00,52.04,52.07,52.0,52.02,77754.0,51.6263,51.6561,51.5867,51.6065,77754.0
2025-04-24 12:00:00,52.02,52.07,52.01,52.05,71237.0,51.6065,51.6561,51.5966,51.6363,71237.0
2025-04-24 12:05:00,52.05,52.05,51.98,52.01,45358.0,51.6363,51.6363,51.5668,51.5966,45358.0
2025-04-24 12:10:00,52.01,52.08,52.0,52.06,40038.0,51.5966,51.666,51.5867,51.6462,40038.0
2025-04-24 12:15:00,52.07,52.09,52.05,52.09,50256.0,51.6561,51.6759,51.6363,51.6759,50256.0
2025-04-24 12:20:00,52.09,52.12,52.09,52.1,66606.0,51.6759,51.7057,51.6759,51.6859,66606.0
2025-04-24 12:25:00,52.09,52.15,52.08,52.11,277650.0,51.6759,51.7355,51.666,51.6958,277650.0
2025-04-24 12:30:00,52.12,52.13,52.1,52.12,82123.0,51.7057,51.7156,51.6859,51.7057,82123.0
2025-04-24 12:35:00,52.13,52.14,52.1,52.12,34679.0,51.7156,51.7255,51.6859,51.7057,34679.0
2025-04-24 12:40:00,52.12,52.15,52.1,52.14,62483.0,51.7057,51.7355,51.6859,51.7255,62483.0
2025-04-24 12:45:00,52.13,52.14,52.1,52.13,73557.0,51.7156,51.7255,51.6859,51.7156,73557.0
2025-04-24 12:50:00,52.12,52.17,52.11,52.17,35421.0,51.7057,51.7553,51.6958,51.7553,35421.0
2025-04-24 12:55:00,52.16,52.21,52.16,52.19,36323.0,51.7454,51.795,51.7454,51.7751,36323.0
2025-04-24 13:00:00,52.18,52.2,52.15,52.17,93230.0,51.7652,51.7851,51.7355,51.7553,93230.0
2025-04-24 13:05:00,52.18,52.19,52.15,52.16,36927.0,51.7652,51.7751,51.7355,51.7454,36927.0
2025-04-24 13:10:00,52.16,52.17,52.14,52.16,36222.0,51.7454,51.7553,51.7255,51.7454,36222.0
2025-04-24 13:15:00,52.16,52.17,52.11,52.13,46804.0,51.7454,51.7553,51.6958,51.7156,46804.0
2025-04-24 13:20:00,52.12,52.15,52.1,52.14,47582.0,51.7057,51.7355,51.6859,51.7255,47582.0
2025-04-24 13:25:00,52.14,52.16,52.13,52.14,51018.0,51.7255,51.7454,51.7156,51.7255,51018.0
2025-04-24 13:30:00,52.15,52.18,52.12,52.13,104518.0,51.7355,51.7652,51.7057,51.7156,104518.0
2025-04-24 13:35:00,52.13,52.16,52.12,52.15,58480.0,51.7156,51.7454,51.7057,51.7355,58480.0
2025-04-24 13:40:00,52.15,52.16,52.11,52.12,171860.0,51.7355,51.7454,51.6958,51.7057,171860.0
2025-04-24 13:45:00,52.12,52.16,52.11,52.16,46295.0,51.7057,51.7454,51.6958,51.7454,46295.0
2025-04-24 13:50:00,52.15,52.18,52.15,52.17,38349.0,51.7355,51.7652,51.7355,51.7553,38349.0
2025-04-24 13:55:00,52.18,52.18,52.15,52.16,331912.0,51.7652,51.7652,51.7355,51.7454,331912.0
2025-04-24 14:00:00,52.16,52.19,52.14,52.19,129245.0,51.7454,51.7751,51.7255,51.7751,129245.0
2025-04-24 14:05:00,52.18,52.21,52.18,52.2,108506.0,51.7652,51.795,51.7652,51.7851,108506.0
2025-04-24 14:10:00,52.2,52.2,52.17,52.19,86519.0,51.7851,51.7851,51.7553,51.7751,86519.0
2025-04-24 14:15:00,52.19,52.21,52.16,52.18,162641.0,51.7751,51.795,51.7454,51.7652,162641.0
2025-04-24 14:20:00,52.18,52.18,52.15,52.16,76693.0,51.7652,51.7652,51.7355,51.7454,76693.0
2025-04-24 14:25:00,52.16,52.17,52.15,52.16,57342.0,51.7454,51.7553,51.7355,51.7454,57342.0
2025-04-24 14:30:00,52.16,52.2,52.15,52.2,124314.0,51.7454,51.7851,51.7355,51.7851,124314.0
2025-04-24 14:35:00,52.2,52.21,52.19,52.19,44986.0,51.7851,51.795,51.7751,51.7751,44986.0
2025-04-24 14:40:00,52.19,52.21,52.18,52.19,136843.0,51.7751,51.795,51.7652,51.7751,136843.0
2025-04-24 14:45:00,52.2,52.21,52.19,52.21,95515.0,51.7851,51.795,51.7751,51.795,95515.0
2025-04-24 14:50:00,52.21,52.23,52.19,52.21,64459.0,51.795,51.8148,51.7751,51.795,64459.0
2025-04-24 14:55:00,52.2,52.21,52.18,52.19,78885.0,51.7851,51.795,51.7652,51.7751,78885.0
2025-04-24 15:00:00,52.18,52.19,52.15,52.16,124297.0,51.7652,51.7751,51.7355,51.7454,124297.0
2025-04-24 15:05:00,52.15,52.18,52.14,52.16,87763.0,51.7355,51.7652,51.7255,51.7454,87763.0
2025-04-24 15:10:00,52.16,52.16,52.12,52.14,94017.0,51.7454,51.7454,51.7057,51.7255,94017.0
2025-04-24 15:15:00,52.14,52.21,52.13,52.21,67498.0,51.7255,51.795,51.7156,51.795,67498.0
2025-04-24 15:20:00,52.2,52.23,52.19,52.21,59040.0,51.7851,51.8148,51.7751,51.795,59040.0
2025-04-24 15:25:00,52.2,52.23,52.2,52.21,87187.0,51.7851,51.8148,51.7851,51.795,87187.0
2025-04-24 15:30:00,52.21,52.24,52.2,52.24,118304.0,51.795,51.8247,51.7851,51.8247,118304.0
2025-04-24 15:35:00,52.23,52.3,52.21,52.28,66401.0,51.8148,51.8843,51.795,51.8644,66401.0
2025-04-24 15:40:00,52.28,52.31,52.28,52.3,97452.0,51.8644,51.8942,51.8644,51.8843,97452.0
2025-04-24 15:45:00,52.3,52.31,52.29,52.3,103933.0,51.8843,51.8942,51.8743,51.8843,103933.0
2025-04-24 15:50:00,52.31,52.32,52.26,52.3,244849.0,51.8942,51.9041,51.8446,51.8843,244849.0
2025-04-24 15:55:00,52.29,52.32,52.28,52.3,248144.0,51.8743,51.9041,51.8644,51.8843,248144.0
2025-04-25 09:30:00,52.23,52.23,52.1,52.16,198331.0,51.8148,51.8148,51.6859,51.7454,198331.0
2025-04-25 09:35:00,52.17,52.22,52.16,52.2,70250.0,51.7553,51.8049,51.7454,51.7851,70250.0
2025-04-25 09:40:00,52.21,52.21,52.12,52.14,75855.0,51.795,51.795,51.7057,51.7255,75855.0
2025-04-25 09:45:00,52.15,52.16,52.11,52.13,75015.0,51.7355,51.7454,51.6958,51.7156,75015.0
2025-04-25 09:50:00,52.12,52.15,52.1,52.12,108084.0,51.7057,51.7355,51.6859,51.7057,108084.0
2025-04-25 09:55:00,52.14,52.15,52.12,52.13,48734.0,51.7255,51.7355,51.7057,51.7156,48734.0
2025-04-25 10:00:00,52.13,52.21,52.12,52.17,193852.0,51.7156,51.795,51.7057,51.7553,193852.0
2025-04-25 10:05:00,52.17,52.24,52.17,52.23,151527.0,51.7553,51.8247,51.7553,51.8148,151527.0
2025-04-25 10:10:00,52.24,52.26,52.21,52.23,95634.0,51.8247,51.8446,51.795,51.8148,95634.0
2025-04-25 10:15:00,52.23,52.23,52.16,52.16,65422.0,51.8148,51.8148,51.7454,51.7454,65422.0
2025-04-25 10:20:00,52.16,52.17,52.07,52.13,161493.0,51.7454,51.7553,51.6561,51.7156,161493.0
2025-04-25 10:25:00,52.12,52.14,52.09,52.11,71997.0,51.7057,51.7255,51.6759,51.6958,71997.0
2025-04-25 10:30:00,52.12,52.14,52.08,52.14,58433.0,51.7057,51.7255,51.666,51.7255,58433.0
2025-04-25 10:35:00,52.14,52.17,52.13,52.17,50690.0,51.7255,51.7553,51.7156,51.7553,50690.0
2025-04-25 10:40:00,52.16,52.2,52.15,52.18,477708.0,51.7454,51.7851,51.7355,51.7652,477708.0
2025-04-25 10:45:00,52.17,52.19,52.14,52.18,72807.0,51.7553,51.7751,51.7255,51.7652,72807.0
2025-04-25 10:50:00,52.18,52.19,52.16,52.16,79329.0,51.7652,51.7751,51.7454,51.7454,79329.0
2025-04-25 10:55:00,52.16,52.17,52.11,52.15,119174.0,51.7454,51.7553,51.6958,51.7355,119174.0
2025-04-25 11:00:00,52.15,52.16,52.12,52.15,94324.0,51.7355,51.7454,51.7057,51.7355,94324.0
2025-04-25 11:05:00,52.15,52.16,52.13,52.14,38012.0,51.7355,51.7454,51.7156,51.7255,38012.0
2025-04-25 11:10:00,52.14,52.17,52.14,52.16,34494.0,51.7255,51.7553,51.7255,51.7454,34494.0
2025-04-25 11:15:00,52.16,52.17,52.11,52.15,63930.0,51.7454,51.7553,51.6958,51.7355,63930.0
2025-04-25 11:20:00,52.16,52.18,52.15,52.17,56396.0,51.7454,51.7652,51.7355,51.7553,56396.0
2025-04-25 11:25:00,52.16,52.17,52.14,52.15,66669.0,51.7454,51.7553,51.7255,51.7355,66669.0
2025-04-25 11:30:00,52.15,52.2,52.14,52.18,204563.0,51.7355,51.7851,51.7255,51.7652,204563.0
2025-04-25 11:35:00,52.18,52.2,52.16,52.19,85009.0,51.7652,51.7851,51.7454,51.7751,85009.0
2025-04-25 11:40:00,52.2,52.24,52.19,52.19,33216.0,51.7851,51.8247,51.7751,51.7751,33216.0
2025-04-25 11:45:00,52.2,52.24,52.19,52.23,37551.0,51.7851,51.8247,51.7751,51.8148,37551.0
2025-04-25 11:50:00,52.24,52.28,52.23,52.27,179076.0,51.8247,51.8644,51.8148,51.8545,179076.0
2025-04-25 11:55:00,52.28,52.29,52.26,52.28,19542.0,51.8644,51.8743,51.8446,51.8644,19542.0
2025-04-25 12:00:00,52.28,52.3,52.27,52.29,33175.0,51.8644,51.8843,51.8545,51.8743,33175.0
2025-04-25 12:05:00,52.28,52.31,52.27,52.3,39430.0,51.8644,51.8942,51.8545,51.8843,39430.0
2025-04-25 12:10:00,52.3,52.32,52.3,52.31,47379.0,51.8843,51.9041,51.8843,51.8942,47379.0
2025-04-25 12:15:00,52.3,52.32,52.29,52.3,78549.0,51.8843,51.9041,51.8743,51.8843,78549.0
2025-04-25 12:20:00,52.3,52.33,52.29,52.32,34388.0,51.8843,51.914,51.8743,51.9041,34388.0
2025-04-25 12:25:00,52.33,52.34,52.32,52.33,71340.0,51.914,51.9239,51.9041,51.914,71340.0
2025-04-25 12:30:00,52.33,52.35,52.32,52.34,73232.0,51.914,51.9339,51.9041,51.9239,73232.0
2025-04-25 12:35:00,52.35,52.37,52.34,52.36,51714.0,51.9339,51.9537,51.9239,51.9438,51714.0
2025-04-25 12:40:00,52.36,52.37,52.34,52.36,77218.0,51.9438,51.9537,51.9239,51.9438,77218.0
2025-04-25 12:45:00,52.36,52.36,52.29,52.32,73029.0,51.9438,51.9438,51.8743,51.9041,73029.0
2025-04-25 12:50:00,52.32,52.33,52.3,52.32,65003.0,51.9041,51.914,51.8843,51.9041,65003.0
2025-04-25 12:55:00,52.31,52.33,52.31,52.31,95443.0,51.8942,51.914,51.8942,51.8942,95443.0
2025-04-25 13:00:00,52.32,52.33,52.31,52.33,62189.0,51.9041,51.914,51.8942,51.914,62189.0
2025-04-25 13:05:00,52.33,52.36,52.32,52.34,30865.0,51.914,51.9438,51.9041,51.9239,30865.0
2025-04-25 13:10:00,52.35,52.38,52.34,52.38,109856.0,51.9339,51.9636,51.9239,51.9636,109856.0
2025-04-25 13:15:00,52.38,52.39,52.36,52.38,202764.0,51.9636,51.9736,51.9438,51.9636,202764.0
2025-04-25 13:20:00,52.38,52.38,52.36,52.38,111257.0,51.9636,51.9636,51.9438,51.9636,111257.0
2025-04-25 13:25:00,52.38,52.41,52.36,52.41,114416.0,51.9636,51.9934,51.9438,51.9934,114416.0
2025-04-25 13:30:00,52.41,52.42,52.38,52.41,145996.0,51.9934,52.0033,51.9636,51.9934,145996.0
2025-04-25 13:35:00,52.4,52.42,52.29,52.32,302489.0,51.9835,52.0033,51.8743,51.9041,302489.0
2025-04-25 13:40:00,52.32,52.36,52.29,52.32,29251.0,51.9041,51.9438,51.8743,51.9041,29251.0
2025-04-25 13:45:00,52.32,52.32,52.25,52.3,82464.0,51.9041,51.9041,51.8347,51.8843,82464.0
2025-04-25 13:50:00,52.3,52.3,52.25,52.25,61668.0,51.8843,51.8843,51.8347,51.8347,61668.0
2025-04-25 13:55:00,52.26,52.26,52.19,52.24,42537.0,51.8446,51.8446,51.7751,51.8247,42537.0
2025-04-25 14:00:00,52.24,52.31,52.22,52.29,47137.0,51.8247,51.8942,51.8049,51.8743,47137.0
2025-04-25 14:05:00,52.3,52.34,52.28,52.33,44419.0,51.8843,51.9239,51.8644,51.914,44419.0
2025-04-25 14:10:00,52.33,52.34,52.3,52.32,66690.0,51.914,51.9239,51.8843,51.9041,66690.0
2025-04-25 14:15:00,52.31,52.34,52.3,52.34,86863.0,51.8942,51.9239,51.8843,51.9239,86863.0
2025-04-25 14:20:00,52.34,52.39,52.32,52.39,93578.0,51.9239,51.9736,51.9041,51.9736,93578.0
2025-04-25 14:25:00,52.39,52.4,52.35,52.39,40548.0,51.9736,51.9835,51.9339,51.9736,40548.0
2025-04-25 14:30:00,52.39,52.4,52.37,52.39,58448.0,51.9736,51.9835,51.9537,51.9736,58448.0
2025-04-25 14:35:00,52.39,52.43,52.38,52.43,94799.0,51.9736,52.0132,51.9636,52.0132,94799.0
2025-04-25 14:40:00,52.44,52.45,52.43,52.43,47497.0,52.0232,52.0331,52.0132,52.0132,47497.0
2025-04-25 14:45:00,52.43,52.45,52.42,52.43,37864.0,52.0132,52.0331,52.0033,52.0132,37864.0
2025-04-25 14:50:00,52.44,52.44,52.38,52.43,50298.0,52.0232,52.0232,51.9636,52.0132,50298.0
2025-04-25 14:55:00,52.44,52.44,52.39,52.4,122136.0,52.0232,52.0232,51.9736,51.9835,122136.0
2025-04-25 15:00:00,52.41,52.44,52.4,52.44,110444.0,51.9934,52.0232,51.9835,52.0232,110444.0
2025-04-25 15:05:00,52.44,52.44,52.42,52.42,86492.0,52.0232,52.0232,52.0033,52.0033,86492.0
2025-04-25 15:10:00,52.43,52.43,52.39,52.41,39403.0,52.0132,52.0132,51.9736,51.9934,39403.0
2025-04-25 15:15:00,52.41,52.44,52.39,52.43,105617.0,51.9934,52.0232,51.9736,52.0132,105617.0
2025-04-25 15:20:00,52.42,52.46,52.42,52.45,49618.0,52.0033,52.043,52.0033,52.0331,49618.0
2025-04-25 15:25:00,52.45,52.46,52.41,52.42,50908.0,52.0331,52.043,51.9934,52.0033,50908.0
2025-04-25 15:30:00,52.41,52.43,52.39,52.42,78222.0,51.9934,52.0132,51.9736,52.0033,78222.0
2025-04-25 15:35:00,52.42,52.43,52.4,52.41,60163.0,52.0033,52.0132,51.9835,51.9934,60163.0
2025-04-25 15:40:00,52.41,52.43,52.39,52.43,52171.0,51.9934,52.0132,51.9736,52.0132,52171.0
2025-04-25 15:45:00,52.42,52.43,52.39,52.4,96626.0,52.0033,52.0132,51.9736,51.9835,96626.0
2025-04-25 15:50:00,52.41,52.46,52.39,52.45,251412.0,51.9934,52.043,51.9736,52.0331,251412.0
2025-04-25 15:55:00,52.46,52.46,52.41,52.44,174368.0,52.043,52.043,51.9934,52.0232,174368.0
2025-04-28 09:30:00,52.5,52.58,52.49,52.53,216494.0,52.0827,52.162,52.0728,52.1124,216494.0
2025-04-28 09:35:00,52.52,52.56,52.51,52.53,117807.0,52.1025,52.1422,52.0926,52.1124,117807.0
2025-04-28 09:40:00,52.53,52.63,52.52,52.63,75319.0,52.1124,52.2116,52.1025,52.2116,75319.0
2025-04-28 09:45:00,52.62,52.63,52.55,52.59,81247.0,52.2017,52.2116,52.1323,52.172,81247.0
2025-04-28 09:50:00,52.58,52.59,52.52,52.52,65323.0,52.162,52.172,52.1025,52.1025,65323.0
2025-04-28 09:55:00,52.52,52.53,52.5,52.52,239245.0,52.1025,52.1124,52.0827,52.1025,239245.0
2025-04-28 10:00:00,52.52,52.55,52.47,52.55,214863.0,52.1025,52.1323,52.0529,52.1323,214863.0
2025-04-28 10:05:00,52.55,52.58,52.54,52.57,255303.0,52.1323,52.162,52.1224,52.1521,255303.0
2025-04-28 10:10:00,52.57,52.57,52.54,52.56,216445.0,52.1521,52.1521,52.1224,52.1422,216445.0
2025-04-28 10:15:00,52.55,52.58,52.54,52.57,280740.0,52.1323,52.162,52.1224,52.1521,280740.0
2025-04-28 10:20:00,52.57,52.61,52.56,52.61,345771.0,52.1521,52.1918,52.1422,52.1918,345771.0
2025-04-28 10:25:00,52.61,52.62,52.58,52.59,217015.0,52.1918,52.2017,52.162,52.172,217015.0
2025-04-28 10:30:00,52.59,52.6,52.55,52.6,355066.0,52.172,52.1819,52.1323,52.1819,355066.0
2025-04-28 10:35:00,52.6,52.7,52.59,52.7,264846.0,52.1819,52.2811,52.172,52.2811,264846.0
2025-04-28 10:40:00,52.7,52.71,52.66,52.71,290115.0,52.2811,52.291,52.2414,52.291,290115.0
2025-04-28 10:45:00,52.7,52.73,52.69,52.7,232405.0,52.2811,52.3108,52.2712,52.2811,232405.0
2025-04-28 10:50:00,52.69,52.69,52.61,52.62,649658.0,52.2712,52.2712,52.1918,52.2017,649658.0
2025-04-28 10:55:00,52.62,52.62,52.58,52.61,465892.0,52.2017,52.2017,52.162,52.1918,465892.0
2025-04-28 11:00:00,52.61,52.64,52.6,52.64,472107.0,52.1918,52.2216,52.1819,52.2216,472107.0
2025-04-28 11:05:00,52.63,52.64,52.57,52.58,352191.0,52.2116,52.2216,52.1521,52.162,352191.0
2025-04-28 11:10:00,52.58,52.6,52.56,52.58,169967.0,52.162,52.1819,52.1422,52.162,169967.0
2025-04-28 11:15:00,52.56,52.58,52.55,52.58,78540.0,52.1422,52.162,52.1323,52.162,78540.0
2025-04-28 11:20:00,52.57,52.58,52.51,52.53,96372.0,52.1521,52.162,52.0926,52.1124,96372.0
2025-04-28 11:25:00,52.52,52.53,52.47,52.5,257298.0,52.1025,52.1124,52.0529,52.0827,257298.0
2025-04-28 11:30:00,52.5,52.53,52.47,52.51,563556.0,52.0827,52.1124,52.0529,52.0926,563556.0
2025-04-28 11:35:00,52.52,52.55,52.49,52.55,538594.0,52.1025,52.1323,52.0728,52.1323,538594.0
2025-04-28 11:40:00,52.54,52.58,52.54,52.55,169276.0,52.1224,52.162,52.1224,52.1323,169276.0
2025-04-28 11:45:00,52.55,52.55,52.52,52.53,301904.0,52.1323,52.1323,52.1025,52.1124,301904.0
2025-04-28 11:50:00,52.53,52.58,52.52,52.54,416227.0,52.1124,52.162,52.1025,52.1224,416227.0
2025-04-28 11:55:00,52.53,52.56,52.5,52.53,159787.0,52.1124,52.1422,52.0827,52.1124,159787.0
2025-04-28 12:00:00,52.53,52.53,52.48,52.48,128333.0,52.1124,52.1124,52.0628,52.0628,128333.0
2025-04-28 12:05:00,52.49,52.5,52.47,52.49,148889.0,52.0728,52.0827,52.0529,52.0728,148889.0
2025-04-28 12:10:00,52.49,52.52,52.48,52.51,218857.0,52.0728,52.1025,52.0628,52.0926,218857.0
2025-04-28 12:15:00,52.51,52.54,52.51,52.54,193809.0,52.0926,52.1224,52.0926,52.1224,193809.0
2025-04-28 12:20:00,52.54,52.55,52.48,52.5,171685.0,52.1224,52.1323,52.0628,52.0827,171685.0
2025-04-28 12:25:00,52.5,52.5,52.46,52.48,230619.0,52.0827,52.0827,52.043,52.0628,230619.0
2025-04-28 12:30:00,52.49,52.52,52.48,52.48,323893.0,52.0728,52.1025,52.0628,52.0628,323893.0
2025-04-28 12:35:00,52.49,52.52,52.48,52.51,129432.0,52.0728,52.1025,52.0628,52.0926,129432.0
2025-04-28 12:40:00,52.51,52.57,52.5,52.56,287350.0,52.0926,52.1521,52.0827,52.1422,287350.0
2025-04-28 12:45:00,52.55,52.58,52.54,52.57,355591.0,52.1323,52.162,52.1224,52.1521,355591.0
2025-04-28 12:50:00,52.58,52.58,52.54,52.57,328184.0,52.162,52.162,52.1224,52.1521,328184.0
2025-04-28 12:55:00,52.56,52.57,52.52,52.55,432874.0,52.1422,52.1521,52.1025,52.1323,432874.0
2025-04-28 13:00:00,52.55,52.57,52.52,52.55,408841.0,52.1323,52.1521,52.1025,52.1323,408841.0
2025-04-28 13:05:00,52.55,52.57,52.54,52.55,436251.0,52.1323,52.1521,52.1224,52.1323,436251.0
2025-04-28 13:10:00,52.55,52.55,52.52,52.52,168145.0,52.1323,52.1323,52.1025,52.1025,168145.0
2025-04-28 13:15:00,52.53,52.55,52.51,52.54,315840.0,52.1124,52.1323,52.0926,52.1224,315840.0
2025-04-28 13:20:00,52.54,52.55,52.51,52.53,157704.0,52.1224,52.1323,52.0926,52.1124,157704.0
2025-04-28 13:25:00,52.53,52.56,52.5,52.5,375283.0,52.1124,52.1422,52.0827,52.0827,375283.0
2025-04-28 13:30:00,52.5,52.52,52.49,52.52,378828.0,52.0827,52.1025,52.0728,52.1025,378828.0
2025-04-28 13:35:00,52.52,52.53,52.5,52.53,297654.0,52.1025,52.1124,52.0827,52.1124,297654.0
2025-04-28 13:40:00,52.52,52.55,52.51,52.54,374759.0,52.1025,52.1323,52.0926,52.1224,374759.0
2025-04-28 13:45:00,52.54,52.57,52.53,52.56,218101.0,52.1224,52.1521,52.1124,52.1422,218101.0
2025-04-28 13:50:00,52.55,52.57,52.55,52.56,226253.0,52.1323,52.1521,52.1323,52.1422,226253.0
2025-04-28 13:55:00,52.57,52.59,52.56,52.59,285801.0,52.1521,52.172,52.1422,52.172,285801.0
2025-04-28 14:00:00,52.58,52.6,52.57,52.6,73012.0,52.162,52.1819,52.1521,52.1819,73012.0
2025-04-28 14:05:00,52.59,52.63,52.59,52.62,90088.0,52.172,52.2116,52.172,52.2017,90088.0
2025-04-28 14:10:00,52.62,52.63,52.6,52.62,167134.0,52.2017,52.2116,52.1819,52.2017,167134.0
2025-04-28 14:15:00,52.62,52.62,52.59,52.6,60697.0,52.2017,52.2017,52.172,52.1819,60697.0
2025-04-28 14:20:00,52.59,52.65,52.59,52.65,45079.0,52.172,52.2315,52.172,52.2315,45079.0
2025-04-28 14:25:00,52.65,52.67,52.63,52.66,41118.0,52.2315,52.2513,52.2116,52.2414,41118.0
2025-04-28 14:30:00,52.66,52.67,52.64,52.65,44169.0,52.2414,52.2513,52.2216,52.2315,44169.0
2025-04-28 14:35:00,52.65,52.68,52.63,52.66,64930.0,52.2315,52.2612,52.2116,52.2414,64930.0
2025-04-28 14:40:00,52.67,52.68,52.64,52.64,48826.0,52.2513,52.2612,52.2216,52.2216,48826.0
2025-04-28 14:45:00,52.64,52.68,52.63,52.66,51999.0,52.2216,52.2612,52.2116,52.2414,51999.0
2025-04-28 14:50:00,52.66,52.68,52.66,52.68,133552.0,52.2414,52.2612,52.2414,52.2612,133552.0
2025-04-28 14:55:00,52.68,52.68,52.65,52.66,84827.0,52.2612,52.2612,52.2315,52.2414,84827.0
2025-04-28 15:00:00,52.66,52.7,52.65,52.69,91926.0,52.2414,52.2811,52.2315,52.2712,91926.0
2025-04-28 15:05:00,52.69,52.73,52.68,52.73,114660.0,52.2712,52.3108,52.2612,52.3108,114660.0
2025-04-28 15:10:00,52.73,52.73,52.69,52.72,112480.0,52.3108,52.3108,52.2712,52.3009,112480.0
2025-04-28 15:15:00,52.72,52.74,52.71,52.73,62961.0,52.3009,52.3208,52.291,52.3108,62961.0
2025-04-28 15:20:00,52.73,52.77,52.73,52.75,90891.0,52.3108,52.3505,52.3108,52.3307,90891.0
2025-04-28 15:25:00,52.76,52.77,52.73,52.75,96966.0,52.3406,52.3505,52.3108,52.3307,96966.0
2025-04-28 15:30:00,52.75,52.75,52.72,52.75,64447.0,52.3307,52.3307,52.3009,52.3307,64447.0
2025-04-28 15:35:00,52.75,52.75,52.71,52.74,173746.0,52.3307,52.3307,52.291,52.3208,173746.0
2025-04-28 15:40:00,52.73,52.76,52.73,52.75,194976.0,52.3108,52.3406,52.3108,52.3307,194976.0
2025-04-28 15:45:00,52.75,52.77,52.75,52.76,98835.0,52.3307,52.3505,52.3307,52.3406,98835.0
2025-04-28 15:50:00,52.77,52.83,52.77,52.82,169792.0,52.3505,52.4101,52.3505,52.4001,169792.0
2025-04-28 15:55:00,52.82,52.83,52.77,52.78,817503.0,52.4001,52.4101,52.3505,52.3604,817503.0
2025-04-29 09:30:00,52.81,52.84,52.76,52.82,279569.0,52.3902,52.42,52.3406,52.4001,279569.0
2025-04-29 09:35:00,52.81,52.84,52.79,52.84,114899.0,52.3902,52.42,52.3704,52.42,114899.0
2025-04-29 09:40:00,52.85,52.86,52.79,52.8,82928.0,52.4299,52.4398,52.3704,52.3803,82928.0
2025-04-29 09:45:00,52.8,52.81,52.77,52.79,86261.0,52.3803,52.3902,52.3505,52.3704,86261.0
2025-04-29 09:50:00,52.78,52.85,52.77,52.8,149339.0,52.3604,52.4299,52.3505,52.3803,149339.0
2025-04-29 09:55:00,52.8,52.83,52.79,52.79,135963.0,52.3803,52.4101,52.3704,52.3704,135963.0
2025-04-29 10:00:00,52.79,52.86,52.76,52.86,122239.0,52.3704,52.4398,52.3406,52.4398,122239.0
2025-04-29 10:05:00,52.86,52.87,52.81,52.82,159913.0,52.4398,52.4497,52.3902,52.4001,159913.0
2025-04-29 10:10:00,52.82,52.84,52.81,52.83,110931.0,52.4001,52.42,52.3902,52.4101,110931.0
2025-04-29 10:15:00,52.83,52.84,52.78,52.8,214373.0,52.4101,52.42,52.3604,52.3803,214373.0
2025-04-29 10:20:00,52.79,52.79,52.75,52.76,98497.0,52.3704,52.3704,52.3307,52.3406,98497.0
2025-04-29 10:25:00,52.76,52.77,52.74,52.76,112560.0,52.3406,52.3505,52.3208,52.3406,112560.0
2025-04-29 10:30:00,52.76,52.78,52.75,52.78,48047.0,52.3406,52.3604,52.3307,52.3604,48047.0
2025-04-29 10:35:00,52.78,52.83,52.76,52.83,102783.0,52.3604,52.4101,52.3406,52.4101,102783.0
2025-04-29 10:40:00,52.83,52.83,52.8,52.82,100184.0,52.4101,52.4101,52.3803,52.4001,100184.0
2025-04-29 10:45:00,52.82,52.82,52.79,52.8,76835.0,52.4001,52.4001,52.3704,52.3803,76835.0
2025-04-29 10:50:00,52.8,52.82,52.77,52.82,114936.0,52.3803,52.4001,52.3505,52.4001,114936.0
2025-04-29 10:55:00,52.82,52.84,52.81,52.82,83827.0,52.4001,52.42,52.3902,52.4001,83827.0
2025-04-29 11:00:00,52.82,52.83,52.8,52.82,74682.0,52.4001,52.4101,52.3803,52.4001,74682.0
2025-04-29 11:05:00,52.82,52.86,52.82,52.85,196925.0,52.4001,52.4398,52.4001,52.4299,196925.0
2025-04-29 11:10:00,52.86,52.86,52.81,52.84,182482.0,52.4398,52.4398,52.3902,52.42,182482.0
2025-04-29 11:15:00,52.84,52.84,52.8,52.8,101135.0,52.42,52.42,52.3803,52.3803,101135.0
2025-04-29 11:20:00,52.8,52.83,52.79,52.82,88194.0,52.3803,52.4101,52.3704,52.4001,88194.0
2025-04-29 11:25:00,52.82,52.85,52.81,52.85,76889.0,52.4001,52.4299,52.3902,52.4299,76889.0
2025-04-29 11:30:00,52.85,52.86,52.8,52.8,84819.0,52.4299,52.4398,52.3803,52.3803,84819.0
2025-04-29 11:35:00,52.8,52.83,52.78,52.82,52270.0,52.3803,52.4101,52.3604,52.4001,52270.0
2025-04-29 11:40:00,52.82,52.85,52.81,52.85,96374.0,52.4001,52.4299,52.3902,52.4299,96374.0
2025-04-29 11:45:00,52.85,52.87,52.84,52.86,67031.0,52.4299,52.4497,52.42,52.4398,67031.0
2025-04-29 11:50:00,52.86,52.87,52.83,52.85,40575.0,52.4398,52.4497,52.4101,52.4299,40575.0
2025-04-29 11:55:00,52.85,52.85,52.81,52.82,42743.0,52.4299,52.4299,52.3902,52.4001,42743.0
2025-04-29 12:00:00,52.82,52.91,52.82,52.9,73197.0,52.4001,52.4894,52.4001,52.4795,73197.0
2025-04-29 12:05:00,52.91,52.94,52.9,52.94,27248.0,52.4894,52.5192,52.4795,52.5192,27248.0
2025-04-29 12:10:00,52.94,52.97,52.94,52.96,88269.0,52.5192,52.5489,52.5192,52.539,88269.0
2025-04-29 12:15:00,52.96,52.96,52.93,52.94,60386.0,52.539,52.539,52.5093,52.5192,60386.0
2025-04-29 12:20:00,52.93,52.96,52.92,52.95,45165.0,52.5093,52.539,52.4993,52.5291,45165.0
2025-04-29 12:25:00,52.96,52.96,52.93,52.96,71465.0,52.539,52.539,52.5093,52.539,71465.0
2025-04-29 12:30:00,52.95,52.95,52.93,52.94,45533.0,52.5291,52.5291,52.5093,52.5192,45533.0
2025-04-29 12:35:00,52.95,52.96,52.92,52.93,26071.0,52.5291,52.539,52.4993,52.5093,26071.0
2025-04-29 12:40:00,52.93,52.95,52.92,52.93,42765.0,52.5093,52.5291,52.4993,52.5093,42765.0
2025-04-29 12:45:00,52.92,52.92,52.81,52.82,37060.0,52.4993,52.4993,52.3902,52.4001,37060.0
2025-04-29 12:50:00,52.83,52.86,52.82,52.85,40161.0,52.4101,52.4398,52.4001,52.4299,40161.0
2025-04-29 12:55:00,52.86,52.86,52.79,52.83,53289.0,52.4398,52.4398,52.3704,52.4101,53289.0
2025-04-29 13:00:00,52.83,52.85,52.81,52.85,53524.0,52.4101,52.4299,52.3902,52.4299,53524.0
2025-04-29 13:05:00,52.85,52.86,52.83,52.85,288981.0,52.4299,52.4398,52.4101,52.4299,288981.0
2025-04-29 13:10:00,52.85,52.87,52.81,52.86,44604.0,52.4299,52.4497,52.3902,52.4398,44604.0
2025-04-29 13:15:00,52.86,52.91,52.86,52.91,35922.0,52.4398,52.4894,52.4398,52.4894,35922.0
2025-04-29 13:20:00,52.91,52.94,52.9,52.94,33794.0,52.4894,52.5192,52.4795,52.5192,33794.0
2025-04-29 13:25:00,52.93,52.95,52.91,52.94,62747.0,52.5093,52.5291,52.4894,52.5192,62747.0
2025-04-29 13:30:00,52.94,52.94,52.92,52.94,131147.0,52.5192,52.5192,52.4993,52.5192,131147.0
2025-04-29 13:35:00,52.94,52.96,52.93,52.96,34537.0,52.5192,52.539,52.5093,52.539,34537.0
2025-04-29 13:40:00,52.97,52.99,52.97,52.98,49683.0,52.5489,52.5688,52.5489,52.5589,49683.0
2025-04-29 13:45:00,52.99,53.03,52.97,53.02,82242.0,52.5688,52.6085,52.5489,52.5985,82242.0
2025-04-29 13:50:00,53.03,53.03,53.0,53.02,380072.0,52.6085,52.6085,52.5787,52.5985,380072.0
2025-04-29 13:55:00,53.02,53.03,52.99,53.0,104434.0,52.5985,52.6085,52.5688,52.5787,104434.0
2025-04-29 14:00:00,53.0,53.02,52.99,53.02,42493.0,52.5787,52.5985,52.5688,52.5985,42493.0
2025-04-29 14:05:00,53.02,53.03,52.98,53.0,136213.0,52.5985,52.6085,52.5589,52.5787,136213.0
2025-04-29 14:10:00,52.98,52.99,52.94,52.96,92949.0,52.5589,52.5688,52.5192,52.539,92949.0
2025-04-29 14:15:00,52.97,52.98,52.94,52.95,39599.0,52.5489,52.5589,52.5192,52.5291,39599.0
2025-04-29 14:20:00,52.95,52.95,52.91,52.93,63995.0,52.5291,52.5291,52.4894,52.5093,63995.0
2025-04-29 14:25:00,52.93,52.97,52.92,52.97,46262.0,52.5093,52.5489,52.4993,52.5489,46262.0
2025-04-29 14:30:00,52.97,52.99,52.95,52.99,482933.0,52.5489,52.5688,52.5291,52.5688,482933.0
2025-04-29 14:35:00,52.98,53.0,52.98,52.99,130353.0,52.5589,52.5787,52.5589,52.5688,130353.0
2025-04-29 14:40:00,53.0,53.0,52.97,52.99,72004.0,52.5787,52.5787,52.5489,52.5688,72004.0
2025-04-29 14:45:00,52.98,52.99,52.96,52.97,84131.0,52.5589,52.5688,52.539,52.5489,84131.0
2025-04-29 14:50:00,52.97,52.98,52.94,52.98,125784.0,52.5489,52.5589,52.5192,52.5589,125784.0
2025-04-29 14:55:00,52.97,52.98,52.95,52.95,71223.0,52.5489,52.5589,52.5291,52.5291,71223.0
2025-04-29 15:00:00,52.96,53.0,52.95,52.97,226325.0,52.539,52.5787,52.5291,52.5489,226325.0
2025-04-29 15:05:00,52.97,53.01,52.96,52.98,156495.0,52.5489,52.5886,52.539,52.5589,156495.0
2025-04-29 15:10:00,52.98,52.99,52.97,52.98,157416.0,52.5589,52.5688,52.5489,52.5589,157416.0
2025-04-29 15:15:00,52.99,52.99,52.97,52.98,155416.0,52.5688,52.5688,52.5489,52.5589,155416.0
2025-04-29 15:20:00,52.99,53.01,52.98,53.01,78230.0,52.5688,52.5886,52.5589,52.5886,78230.0
2025-04-29 15:25:00,53.01,53.01,52.97,52.98,288963.0,52.5886,52.5886,52.5489,52.5589,288963.0
2025-04-29 15:30:00,52.98,52.99,52.97,52.98,359138.0,52.5589,52.5688,52.5489,52.5589,359138.0
2025-04-29 15:35:00,52.98,52.99,52.96,52.97,480860.0,52.5589,52.5688,52.539,52.5489,480860.0
2025-04-29 15:40:00,52.98,52.98,52.94,52.96,243808.0,52.5589,52.5589,52.5192,52.539,243808.0
2025-04-29 15:45:00,52.96,52.98,52.93,52.98,305555.0,52.539,52.5589,52.5093,52.5589,305555.0
2025-04-29 15:50:00,52.98,52.99,52.95,52.98,490957.0,52.5589,52.5688,52.5291,52.5589,490957.0
2025-04-29 15:55:00,52.96,52.97,52.93,52.95,517516.0,52.539,52.5489,52.5093,52.5291,517516.0
2025-04-30 09:30:00,52.59,52.6,52.49,52.54,379793.0,52.172,52.1819,52.0728,52.1224,379793.0
2025-04-30 09:35:00,52.54,52.54,52.43,52.44,772628.0,52.1224,52.1224,52.0132,52.0232,772628.0
2025-04-30 09:40:00,52.45,52.46,52.33,52.38,127302.0,52.0331,52.043,51.914,51.9636,127302.0
2025-04-30 09:45:00,52.38,52.46,52.35,52.44,69659.0,51.9636,52.043,51.9339,52.0232,69659.0
2025-04-30 09:50:00,52.43,52.44,52.34,52.35,72065.0,52.0132,52.0232,51.9239,51.9339,72065.0
2025-04-30 09:55:00,52.34,52.36,52.29,52.31,68101.0,51.9239,51.9438,51.8743,51.8942,68101.0
2025-04-30 10:00:00,52.32,52.39,52.31,52.34,149622.0,51.9041,51.9736,51.8942,51.9239,149622.0
2025-04-30 10:05:00,52.34,52.41,52.29,52.4,29938.0,51.9239,51.9934,51.8743,51.9835,29938.0
2025-04-30 10:10:00,52.4,52.45,52.37,52.45,78975.0,51.9835,52.0331,51.9537,52.0331,78975.0
2025-04-30 10:15:00,52.45,52.45,52.4,52.45,64090.0,52.0331,52.0331,51.9835,52.0331,64090.0
2025-04-30 10:20:00,52.45,52.51,52.44,52.5,73231.0,52.0331,52.0926,52.0232,52.0827,73231.0
2025-04-30 10:25:00,52.48,52.52,52.47,52.51,89424.0,52.0628,52.1025,52.0529,52.0926,89424.0
2025-04-30 10:30:00,52.5,52.55,52.49,52.49,57750.0,52.0827,52.1323,52.0728,52.0728,57750.0
2025-04-30 10:35:00,52.48,52.49,52.44,52.48,51482.0,52.0628,52.0728,52.0232,52.0628,51482.0
2025-04-30 10:40:00,52.48,52.53,52.45,52.52,271534.0,52.0628,52.1124,52.0331,52.1025,271534.0
2025-04-30 10:45:00,52.52,52.52,52.48,52.52,83228.0,52.1025,52.1025,52.0628,52.1025,83228.0
2025-04-30 10:50:00,52.52,52.6,52.51,52.57,147578.0,52.1025,52.1819,52.0926,52.1521,147578.0
2025-04-30 10:55:00,52.57,52.64,52.55,52.62,944016.0,52.1521,52.2216,52.1323,52.2017,944016.0
2025-04-30 11:00:00,52.63,52.71,52.63,52.71,75987.0,52.2116,52.291,52.2116,52.291,75987.0
2025-04-30 11:05:00,52.71,52.75,52.68,52.75,45292.0,52.291,52.3307,52.2612,52.3307,45292.0
2025-04-30 11:10:00,52.75,52.76,52.73,52.75,62673.0,52.3307,52.3406,52.3108,52.3307,62673.0
2025-04-30 11:15:00,52.75,52.76,52.72,52.73,71568.0,52.3307,52.3406,52.3009,52.3108,71568.0
2025-04-30 11:20:00,52.73,52.75,52.7,52.72,52186.0,52.3108,52.3307,52.2811,52.3009,52186.0
2025-04-30 11:25:00,52.71,52.72,52.67,52.67,50278.0,52.291,52.3009,52.2513,52.2513,50278.0
2025-04-30 11:30:00,52.66,52.71,52.64,52.7,92866.0,52.2414,52.291,52.2216,52.2811,92866.0
2025-04-30 11:35:00,52.7,52.72,52.67,52.69,81438.0,52.2811,52.3009,52.2513,52.2712,81438.0
2025-04-30 11:40:00,52.68,52.7,52.64,52.68,155634.0,52.2612,52.2811,52.2216,52.2612,155634.0
2025-04-30 11:45:00,52.67,52.69,52.65,52.66,43764.0,52.2513,52.2712,52.2315,52.2414,43764.0
2025-04-30 11:50:00,52.66,52.7,52.66,52.69,37757.0,52.2414,52.2811,52.2414,52.2712,37757.0
2025-04-30 11:55:00,52.69,52.72,52.67,52.71,40850.0,52.2712,52.3009,52.2513,52.291,40850.0
2025-04-30 12:00:00,52.72,52.74,52.69,52.72,220581.0,52.3009,52.3208,52.2712,52.3009,220581.0
2025-04-30 12:05:00,52.72,52.76,52.7,52.72,65324.0,52.3009,52.3406,52.2811,52.3009,65324.0
2025-04-30 12:10:00,52.72,52.72,52.69,52.69,48624.0,52.3009,52.3009,52.2712,52.2712,48624.0
2025-04-30 12:15:00,52.7,52.72,52.68,52.71,126448.0,52.2811,52.3009,52.2612,52.291,126448.0
2025-04-30 12:20:00,52.7,52.72,52.65,52.66,40220.0,52.2811,52.3009,52.2315,52.2414,40220.0
2025-04-30 12:25:00,52.66,52.68,52.65,52.66,69686.0,52.2414,52.2612,52.2315,52.2414,69686.0
2025-04-30 12:30:00,52.66,52.67,52.64,52.66,61823.0,52.2414,52.2513,52.2216,52.2414,61823.0
2025-04-30 12:35:00,52.65,52.72,52.63,52.71,79010.0,52.2315,52.3009,52.2116,52.291,79010.0
2025-04-30 12:40:00,52.7,52.73,52.7,52.72,70035.0,52.2811,52.3108,52.2811,52.3009,70035.0
2025-04-30 12:45:00,52.72,52.73,52.71,52.72,83257.0,52.3009,52.3108,52.291,52.3009,83257.0
2025-04-30 12:50:00,52.73,52.76,52.71,52.75,92999.0,52.3108,52.3406,52.291,52.3307,92999.0
2025-04-30 12:55:00,52.75,52.77,52.73,52.75,43878.0,52.3307,52.3505,52.3108,52.3307,43878.0
2025-04-30 13:00:00,52.74,52.77,52.73,52.75,37756.0,52.3208,52.3505,52.3108,52.3307,37756.0
2025-04-30 13:05:00,52.74,52.75,52.68,52.69,92215.0,52.3208,52.3307,52.2612,52.2712,92215.0
2025-04-30 13:10:00,52.69,52.69,52.63,52.65,82547.0,52.2712,52.2712,52.2116,52.2315,82547.0
2025-04-30 13:15:00,52.65,52.72,52.65,52.7,154032.0,52.2315,52.3009,52.2315,52.2811,154032.0
2025-04-30 13:20:00,52.7,52.73,52.7,52.73,46942.0,52.2811,52.3108,52.2811,52.3108,46942.0
2025-04-30 13:25:00,52.72,52.81,52.72,52.8,59120.0,52.3009,52.3902,52.3009,52.3803,59120.0
2025-04-30 13:30:00,52.8,52.82,52.79,52.82,83541.0,52.3803,52.4001,52.3704,52.4001,83541.0
2025-04-30 13:35:00,52.82,52.86,52.81,52.84,66651.0,52.4001,52.4398,52.3902,52.42,66651.0
2025-04-30 13:40:00,52.83,52.88,52.83,52.88,28502.0,52.4101,52.4597,52.4101,52.4597,28502.0
2025-04-30 13:45:00,52.87,52.88,52.83,52.86,68149.0,52.4497,52.4597,52.4101,52.4398,68149.0
2025-04-30 13:50:00,52.86,52.87,52.85,52.86,24267.0,52.4398,52.4497,52.4299,52.4398,24267.0
2025-04-30 13:55:00,52.86,52.86,52.81,52.82,37293.0,52.4398,52.4398,52.3902,52.4001,37293.0
2025-04-30 14:00:00,52.82,52.83,52.78,52.81,27558.0,52.4001,52.4101,52.3604,52.3902,27558.0
2025-04-30 14:05:00,52.82,52.99,52.79,52.87,505612.0,52.4001,52.5688,52.3704,52.4497,505612.0
2025-04-30 14:10:00,52.87,52.94,52.85,52.91,68864.0,52.4497,52.5192,52.4299,52.4894,68864.0
2025-04-30 14:15:00,52.9,52.97,52.89,52.91,46604.0,52.4795,52.5489,52.4696,52.4894,46604.0
2025-04-30 14:20:00,52.92,52.93,52.88,52.89,48877.0,52.4993,52.5093,52.4597,52.4696,48877.0
2025-04-30 14:25:00,52.9,52.9,52.8,52.84,130314.0,52.4795,52.4795,52.3803,52.42,130314.0
2025-04-30 14:30:00,52.85,52.87,52.82,52.84,242118.0,52.4299,52.4497,52.4001,52.42,242118.0
2025-04-30 14:35:00,52.84,52.84,52.78,52.79,179305.0,52.42,52.42,52.3604,52.3704,179305.0
2025-04-30 14:40:00,52.78,52.81,52.77,52.79,135709.0,52.3604,52.3902,52.3505,52.3704,135709.0
2025-04-30 14:45:00,52.78,52.88,52.78,52.87,70906.0,52.3604,52.4597,52.3604,52.4497,70906.0
2025-04-30 14:50:00,52.86,52.87,52.82,52.83,83589.0,52.4398,52.4497,52.4001,52.4101,83589.0
2025-04-30 14:55:00,52.83,52.85,52.79,52.8,82066.0,52.4101,52.4299,52.3704,52.3803,82066.0
2025-04-30 15:00:00,52.8,52.84,52.8,52.84,158774.0,52.3803,52.42,52.3803,52.42,158774.0
2025-04-30 15:05:00,52.84,52.86,52.83,52.85,69335.0,52.42,52.4398,52.4101,52.4299,69335.0
2025-04-30 15:10:00,52.85,52.9,52.84,52.9,105141.0,52.4299,52.4795,52.42,52.4795,105141.0
2025-04-30 15:15:00,52.9,52.9,52.85,52.86,117193.0,52.4795,52.4795,52.4299,52.4398,117193.0
2025-04-30 15:20:00,52.85,52.88,52.83,52.84,96977.0,52.4299,52.4597,52.4101,52.42,96977.0
2025-04-30 15:25:00,52.83,52.84,52.8,52.8,96101.0,52.4101,52.42,52.3803,52.3803,96101.0
2025-04-30 15:30:00,52.8,52.82,52.79,52.8,123761.0,52.3803,52.4001,52.3704,52.3803,123761.0
2025-04-30 15:35:00,52.8,52.84,52.79,52.8,92669.0,52.3803,52.42,52.3704,52.3803,92669.0
2025-04-30 15:40:00,52.79,52.84,52.78,52.83,138895.0,52.3704,52.42,52.3604,52.4101,138895.0
2025-04-30 15:45:00,52.83,52.89,52.83,52.87,162868.0,52.4101,52.4696,52.4101,52.4497,162868.0
2025-04-30 15:50:00,52.87,53.0,52.87,52.96,365059.0,52.4497,52.5787,52.4497,52.539,365059.0
2025-04-30 15:55:00,52.96,52.99,52.85,52.85,549132.0,52.539,52.5688,52.4299,52.4299,549132.0
2025-05-01 09:30:00,53.05,53.08,52.74,52.74,335400.0,52.6283,52.6581,52.3208,52.3208,335400.0
2025-05-01 09:35:00,52.73,52.85,52.73,52.8,62044.0,52.3108,52.4299,52.3108,52.3803,62044.0
2025-05-01 09:40:00,52.8,52.85,52.78,52.83,61607.0,52.3803,52.4299,52.3604,52.4101,61607.0
2025-05-01 09:45:00,52.83,52.86,52.8,52.86,87246.0,52.4101,52.4398,52.3803,52.4398,87246.0
2025-05-01 09:50:00,52.86,52.9,52.85,52.88,103465.0,52.4398,52.4795,52.4299,52.4597,103465.0
2025-05-01 09:55:00,52.87,52.87,52.74,52.76,106757.0,52.4497,52.4497,52.3208,52.3406,106757.0
2025-05-01 10:00:00,52.78,52.89,52.74,52.81,314145.0,52.3604,52.4696,52.3208,52.3902,314145.0
2025-05-01 10:05:00,52.83,52.86,52.75,52.78,49894.0,52.4101,52.4398,52.3307,52.3604,49894.0
2025-05-01 10:10:00,52.76,52.83,52.75,52.8,102424.0,52.3406,52.4101,52.3307,52.3803,102424.0
2025-05-01 10:15:00,52.81,52.85,52.8,52.81,147885.0,52.3902,52.4299,52.3803,52.3902,147885.0
2025-05-01 10:20:00,52.82,52.89,52.81,52.87,63635.0,52.4001,52.4696,52.3902,52.4497,63635.0
2025-05-01 10:25:00,52.86,52.88,52.84,52.87,77985.0,52.4398,52.4597,52.42,52.4497,77985.0
2025-05-01 10:30:00,52.87,52.87,52.77,52.81,172671.0,52.4497,52.4497,52.3505,52.3902,172671.0
2025-05-01 10:35:00,52.82,52.87,52.79,52.87,113490.0,52.4001,52.4497,52.3704,52.4497,113490.0
2025-05-01 10:40:00,52.87,52.89,52.84,52.85,130831.0,52.4497,52.4696,52.42,52.4299,130831.0
2025-05-01 10:45:00,52.85,52.88,52.84,52.85,32855.0,52.4299,52.4597,52.42,52.4299,32855.0
2025-05-01 10:50:00,52.84,52.85,52.8,52.82,292523.0,52.42,52.4299,52.3803,52.4001,292523.0
2025-05-01 10:55:00,52.84,52.9,52.84,52.89,91513.0,52.42,52.4795,52.42,52.4696,91513.0
2025-05-01 11:00:00,52.89,52.9,52.85,52.89,45458.0,52.4696,52.4795,52.4299,52.4696,45458.0
2025-05-01 11:05:00,52.89,52.92,52.87,52.89,69503.0,52.4696,52.4993,52.4497,52.4696,69503.0
2025-05-01 11:10:00,52.89,52.93,52.88,52.93,36177.0,52.4696,52.5093,52.4597,52.5093,36177.0
2025-05-01 11:15:00,52.93,52.97,52.92,52.93,360467.0,52.5093,52.5489,52.4993,52.5093,360467.0
2025-05-01 11:20:00,52.93,52.93,52.88,52.89,25950.0,52.5093,52.5093,52.4597,52.4696,25950.0
2025-05-01 11:25:00,52.88,52.92,52.88,52.89,84742.0,52.4597,52.4993,52.4597,52.4696,84742.0
2025-05-01 11:30:00,52.89,52.9,52.81,52.82,39940.0,52.4696,52.4795,52.3902,52.4001,39940.0
2025-05-01 11:35:00,52.82,52.85,52.8,52.81,105975.0,52.4001,52.4299,52.3803,52.3902,105975.0
2025-05-01 11:40:00,52.82,52.82,52.75,52.76,122166.0,52.4001,52.4001,52.3307,52.3406,122166.0
2025-05-01 11:45:00,52.75,52.76,52.72,52.73,72626.0,52.3307,52.3406,52.3009,52.3108,72626.0
2025-05-01 11:50:00,52.72,52.74,52.69,52.69,47431.0,52.3009,52.3208,52.2712,52.2712,47431.0
2025-05-01 11:55:00,52.69,52.69,52.62,52.65,47337.0,52.2712,52.2712,52.2017,52.2315,47337.0
2025-05-01 12:00:00,52.65,52.68,52.61,52.65,48127.0,52.2315,52.2612,52.1918,52.2315,48127.0
2025-05-01 12:05:00,52.64,52.7,52.64,52.69,50404.0,52.2216,52.2811,52.2216,52.2712,50404.0
2025-05-01 12:10:00,52.7,52.7,52.65,52.66,62912.0,52.2811,52.2811,52.2315,52.2414,62912.0
2025-05-01 12:15:00,52.65,52.65,52.58,52.63,101145.0,52.2315,52.2315,52.162,52.2116,101145.0
2025-05-01 12:20:00,52.63,52.63,52.6,52.6,57536.0,52.2116,52.2116,52.1819,52.1819,57536.0
2025-05-01 12:25:00,52.61,52.67,52.6,52.66,36322.0,52.1918,52.2513,52.1819,52.2414,36322.0
2025-05-01 12:30:00,52.66,52.7,52.65,52.69,108689.0,52.2414,52.2811,52.2315,52.2712,108689.0
2025-05-01 12:35:00,52.7,52.72,52.69,52.71,15615.0,52.2811,52.3009,52.2712,52.291,15615.0
2025-05-01 12:40:00,52.71,52.71,52.66,52.69,91805.0,52.291,52.291,52.2414,52.2712,91805.0
2025-05-01 12:45:00,52.68,52.69,52.64,52.66,62139.0,52.2612,52.2712,52.2216,52.2414,62139.0
2025-05-01 12:50:00,52.66,52.7,52.64,52.69,82704.0,52.2414,52.2811,52.2216,52.2712,82704.0
2025-05-01 12:55:00,52.69,52.73,52.67,52.68,87269.0,52.2712,52.3108,52.2513,52.2612,87269.0
2025-05-01 13:00:00,52.68,52.76,52.68,52.76,22666.0,52.2612,52.3406,52.2612,52.3406,22666.0
2025-05-01 13:05:00,52.76,52.79,52.73,52.79,40965.0,52.3406,52.3704,52.3108,52.3704,40965.0
2025-05-01 13:10:00,52.78,52.8,52.77,52.8,28619.0,52.3604,52.3803,52.3505,52.3803,28619.0
2025-05-01 13:15:00,52.8,52.82,52.79,52.8,44482.0,52.3803,52.4001,52.3704,52.3803,44482.0
2025-05-01 13:20:00,52.8,52.8,52.77,52.78,46422.0,52.3803,52.3803,52.3505,52.3604,46422.0
2025-05-01 13:25:00,52.79,52.79,52.73,52.74,29080.0,52.3704,52.3704,52.3108,52.3208,29080.0
2025-05-01 13:30:00,52.74,52.78,52.73,52.78,178786.0,52.3208,52.3604,52.3108,52.3604,178786.0
2025-05-01 13:35:00,52.78,52.78,52.73,52.73,53057.0,52.3604,52.3604,52.3108,52.3108,53057.0
2025-05-01 13:40:00,52.73,52.74,52.67,52.69,30640.0,52.3108,52.3208,52.2513,52.2712,30640.0
2025-05-01 13:45:00,52.69,52.72,52.67,52.71,47246.0,52.2712,52.3009,52.2513,52.291,47246.0
2025-05-01 13:50:00,52.73,52.74,52.69,52.72,58605.0,52.3108,52.3208,52.2712,52.3009,58605.0
2025-05-01 13:55:00,52.73,52.74,52.69,52.72,45124.0,52.3108,52.3208,52.2712,52.3009,45124.0
2025-05-01 14:00:00,52.72,52.74,52.71,52.73,53068.0,52.3009,52.3208,52.291,52.3108,53068.0
2025-05-01 14:05:00,52.73,52.81,52.73,52.8,86172.0,52.3108,52.3902,52.3108,52.3803,86172.0
2025-05-01 14:10:00,52.8,52.83,52.79,52.82,118201.0,52.3803,52.4101,52.3704,52.4001,118201.0
2025-05-01 14:15:00,52.82,52.84,52.81,52.81,64254.0,52.4001,52.42,52.3902,52.3902,64254.0
2025-05-01 14:20:00,52.82,52.82,52.77,52.79,211857.0,52.4001,52.4001,52.3505,52.3704,211857.0
2025-05-01 14:25:00,52.79,52.81,52.75,52.8,177410.0,52.3704,52.3902,52.3307,52.3803,177410.0
2025-05-01 14:30:00,52.8,52.84,52.8,52.84,85448.0,52.3803,52.42,52.3803,52.42,85448.0
2025-05-01 14:35:00,52.84,52.85,52.82,52.84,115367.0,52.42,52.4299,52.4001,52.42,115367.0
2025-05-01 14:40:00,52.84,52.87,52.83,52.86,276644.0,52.42,52.4497,52.4101,52.4398,276644.0
2025-05-01 14:45:00,52.87,52.9,52.86,52.86,308716.0,52.4497,52.4795,52.4398,52.4398,308716.0
2025-05-01 14:50:00,52.87,52.87,52.83,52.83,288369.0,52.4497,52.4497,52.4101,52.4101,288369.0
2025-05-01 14:55:00,52.83,52.84,52.8,52.8,177511.0,52.4101,52.42,52.3803,52.3803,177511.0
2025-05-01 15:00:00,52.81,52.85,52.79,52.85,182960.0,52.3902,52.4299,52.3704,52.4299,182960.0
2025-05-01 15:05:00,52.85,52.86,52.81,52.81,97357.0,52.4299,52.4398,52.3902,52.3902,97357.0
2025-05-01 15:10:00,52.82,52.84,52.78,52.84,218414.0,52.4001,52.42,52.3604,52.42,218414.0
2025-05-01 15:15:00,52.84,52.86,52.81,52.85,147468.0,52.42,52.4398,52.3902,52.4299,147468.0
2025-05-01 15:20:00,52.85,52.88,52.84,52.87,125612.0,52.4299,52.4597,52.42,52.4497,125612.0
2025-05-01 15:25:00,52.87,52.89,52.86,52.89,63562.0,52.4497,52.4696,52.4398,52.4696,63562.0
2025-05-01 15:30:00,52.89,52.9,52.87,52.89,147210.0,52.4696,52.4795,52.4497,52.4696,147210.0
2025-05-01 15:35:00,52.88,52.89,52.86,52.86,167684.0,52.4597,52.4696,52.4398,52.4398,167684.0
2025-05-01 15:40:00,52.87,52.88,52.85,52.87,122341.0,52.4497,52.4597,52.4299,52.4497,122341.0
2025-05-01 15:45:00,52.87,52.9,52.86,52.9,198119.0,52.4497,52.4795,52.4398,52.4795,198119.0
2025-05-01 15:50:00,52.9,52.91,52.78,52.8,167340.0,52.4795,52.4894,52.3604,52.3803,167340.0
2025-05-01 15:55:00,52.8,52.81,52.62,52.64,266945.0,52.3803,52.3902,52.2017,52.2216,266945.0
2025-05-02 09:30:00,53.54,53.62,53.53,53.57,195144.0,53.1144,53.1938,53.1045,53.1442,195144.0
2025-05-02 09:35:00,53.56,53.64,53.55,53.64,90161.0,53.1342,53.2136,53.1243,53.2136,90161.0
2025-05-02 09:40:00,53.64,53.66,53.55,53.59,65037.0,53.2136,53.2335,53.1243,53.164,65037.0
2025-05-02 09:45:00,53.6,53.61,53.53,53.57,63279.0,53.1739,53.1839,53.1045,53.1442,63279.0
2025-05-02 09:50:00,53.56,53.58,53.46,53.51,138285.0,53.1342,53.1541,53.035,53.0846,138285.0
2025-05-02 09:55:00,53.51,53.52,53.46,53.52,39219.0,53.0846,53.0946,53.035,53.0946,39219.0
2025-05-02 10:00:00,53.52,53.59,53.5,53.53,261431.0,53.0946,53.164,53.0747,53.1045,261431.0
2025-05-02 10:05:00,53.53,53.57,53.51,53.55,309606.0,53.1045,53.1442,53.0846,53.1243,309606.0
2025-05-02 10:10:00,53.55,53.6,53.55,53.58,245851.0,53.1243,53.1739,53.1243,53.1541,245851.0
2025-05-02 10:15:00,53.59,53.6,53.56,53.59,94949.0,53.164,53.1739,53.1342,53.164,94949.0
2025-05-02 10:20:00,53.58,53.63,53.55,53.62,352810.0,53.1541,53.2037,53.1243,53.1938,352810.0
2025-05-02 10:25:00,53.63,53.7,53.62,53.7,71534.0,53.2037,53.2731,53.1938,53.2731,71534.0
2025-05-02 10:30:00,53.7,53.71,53.66,53.7,76061.0,53.2731,53.2831,53.2335,53.2731,76061.0
2025-05-02 10:35:00,53.69,53.73,53.68,53.73,60155.0,53.2632,53.3029,53.2533,53.3029,60155.0
2025-05-02 10:40:00,53.73,53.73,53.66,53.68,53212.0,53.3029,53.3029,53.2335,53.2533,53212.0
2025-05-02 10:45:00,53.67,53.72,53.66,53.71,45602.0,53.2434,53.293,53.2335,53.2831,45602.0
2025-05-02 10:50:00,53.71,53.73,53.67,53.72,38525.0,53.2831,53.3029,53.2434,53.293,38525.0
2025-05-02 10:55:00,53.72,53.76,53.72,53.74,40479.0,53.293,53.3327,53.293,53.3128,40479.0
2025-05-02 11:00:00,53.75,53.76,53.71,53.73,168262.0,53.3227,53.3327,53.2831,53.3029,168262.0
2025-05-02 11:05:00,53.73,53.74,53.69,53.7,39693.0,53.3029,53.3128,53.2632,53.2731,39693.0
2025-05-02 11:10:00,53.7,53.72,53.69,53.7,188061.0,53.2731,53.293,53.2632,53.2731,188061.0
2025-05-02 11:15:00,53.7,53.7,53.64,53.65,253013.0,53.2731,53.2731,53.2136,53.2235,253013.0
2025-05-02 11:20:00,53.64,53.66,53.58,53.59,185973.0,53.2136,53.2335,53.1541,53.164,185973.0
2025-05-02 11:25:00,53.58,53.59,53.52,53.54,123143.0,53.1541,53.164,53.0946,53.1144,123143.0
2025-05-02 11:30:00,53.54,53.57,53.52,53.57,641292.0,53.1144,53.1442,53.0946,53.1442,641292.0
2025-05-02 11:35:00,53.57,53.59,53.54,53.58,556391.0,53.1442,53.164,53.1144,53.1541,556391.0
2025-05-02 11:40:00,53.57,53.58,53.54,53.55,232573.0,53.1442,53.1541,53.1144,53.1243,232573.0
2025-05-02 11:45:00,53.55,53.56,53.53,53.54,42507.0,53.1243,53.1342,53.1045,53.1144,42507.0
2025-05-02 11:50:00,53.54,53.55,53.5,53.51,100305.0,53.1144,53.1243,53.0747,53.0846,100305.0
2025-05-02 11:55:00,53.5,53.54,53.5,53.53,95244.0,53.0747,53.1144,53.0747,53.1045,95244.0
2025-05-02 12:00:00,53.52,53.64,53.51,53.62,500385.0,53.0946,53.2136,53.0846,53.1938,500385.0
2025-05-02 12:05:00,53.62,53.64,53.57,53.62,50644.0,53.1938,53.2136,53.1442,53.1938,50644.0
2025-05-02 12:10:00,53.61,53.66,53.58,53.66,57051.0,53.1839,53.2335,53.1541,53.2335,57051.0
2025-05-02 12:15:00,53.66,53.66,53.61,53.64,53443.0,53.2335,53.2335,53.1839,53.2136,53443.0
2025-05-02 12:20:00,53.64,53.65,53.62,53.63,34158.0,53.2136,53.2235,53.1938,53.2037,34158.0
2025-05-02 12:25:00,53.63,53.65,53.61,53.62,30344.0,53.2037,53.2235,53.1839,53.1938,30344.0
2025-05-02 12:30:00,53.62,53.63,53.6,53.63,95449.0,53.1938,53.2037,53.1739,53.2037,95449.0
2025-05-02 12:35:00,53.63,53.64,53.6,53.64,61059.0,53.2037,53.2136,53.1739,53.2136,61059.0
2025-05-02 12:40:00,53.64,53.65,53.61,53.65,83142.0,53.2136,53.2235,53.1839,53.2235,83142.0
2025-05-02 12:45:00,53.65,53.65,53.6,53.61,46524.0,53.2235,53.2235,53.1739,53.1839,46524.0
2025-05-02 12:50:00,53.6,53.6,53.57,53.59,103226.0,53.1739,53.1739,53.1442,53.164,103226.0
2025-05-02 12:55:00,53.58,53.6,53.57,53.58,62785.0,53.1541,53.1739,53.1442,53.1541,62785.0
2025-05-02 13:00:00,53.55,53.58,53.54,53.55,27375.0,53.1243,53.1541,53.1144,53.1243,27375.0
2025-05-02 13:05:00,53.55,53.55,53.53,53.54,135915.0,53.1243,53.1243,53.1045,53.1144,135915.0
2025-05-02 13:10:00,53.53,53.54,53.5,53.51,39169.0,53.1045,53.1144,53.0747,53.0846,39169.0
2025-05-02 13:15:00,53.51,53.53,53.49,53.53,76352.0,53.0846,53.1045,53.0648,53.1045,76352.0
2025-05-02 13:20:00,53.53,53.57,53.52,53.55,70366.0,53.1045,53.1442,53.0946,53.1243,70366.0
2025-05-02 13:25:00,53.55,53.56,53.52,53.55,39097.0,53.1243,53.1342,53.0946,53.1243,39097.0
2025-05-02 13:30:00,53.56,53.59,53.55,53.59,72361.0,53.1342,53.164,53.1243,53.164,72361.0
2025-05-02 13:35:00,53.59,53.61,53.58,53.6,59427.0,53.164,53.1839,53.1541,53.1739,59427.0
2025-05-02 13:40:00,53.6,53.6,53.55,53.58,61437.0,53.1739,53.1739,53.1243,53.1541,61437.0
2025-05-02 13:45:00,53.58,53.6,53.57,53.59,84185.0,53.1541,53.1739,53.1442,53.164,84185.0
2025-05-02 13:50:00,53.59,53.6,53.58,53.6,91949.0,53.164,53.1739,53.1541,53.1739,91949.0
2025-05-02 13:55:00,53.6,53.6,53.55,53.55,73060.0,53.1739,53.1739,53.1243,53.1243,73060.0
2025-05-02 14:00:00,53.55,53.6,53.55,53.59,46648.0,53.1243,53.1739,53.1243,53.164,46648.0
2025-05-02 14:05:00,53.6,53.61,53.59,53.6,36381.0,53.1739,53.1839,53.164,53.1739,36381.0
2025-05-02 14:10:00,53.61,53.62,53.59,53.61,88222.0,53.1839,53.1938,53.164,53.1839,88222.0
2025-05-02 14:15:00,53.6,53.62,53.59,53.6,145815.0,53.1739,53.1938,53.164,53.1739,145815.0
2025-05-02 14:20:00,53.6,53.61,53.57,53.61,45814.0,53.1739,53.1839,53.1442,53.1839,45814.0
2025-05-02 14:25:00,53.61,53.62,53.59,53.6,105375.0,53.1839,53.1938,53.164,53.1739,105375.0
2025-05-02 14:30:00,53.61,53.61,53.59,53.6,72902.0,53.1839,53.1839,53.164,53.1739,72902.0
2025-05-02 14:35:00,53.6,53.64,53.59,53.62,60039.0,53.1739,53.2136,53.164,53.1938,60039.0
2025-05-02 14:40:00,53.62,53.62,53.58,53.6,123909.0,53.1938,53.1938,53.1541,53.1739,123909.0
2025-05-02 14:45:00,53.6,53.6,53.53,53.54,83747.0,53.1739,53.1739,53.1045,53.1144,83747.0
2025-05-02 14:50:00,53.54,53.55,53.51,53.55,83319.0,53.1144,53.1243,53.0846,53.1243,83319.0
2025-05-02 14:55:00,53.55,53.59,53.54,53.57,52392.0,53.1243,53.164,53.1144,53.1442,52392.0
2025-05-02 15:00:00,53.57,53.58,53.54,53.55,315699.0,53.1442,53.1541,53.1144,53.1243,315699.0
2025-05-02 15:05:00,53.55,53.59,53.54,53.59,107202.0,53.1243,53.164,53.1144,53.164,107202.0
2025-05-02 15:10:00,53.59,53.59,53.56,53.58,164908.0,53.164,53.164,53.1342,53.1541,164908.0
2025-05-02 15:15:00,53.57,53.63,53.57,53.63,110877.0,53.1442,53.2037,53.1442,53.2037,110877.0
2025-05-02 15:20:00,53.62,53.66,53.62,53.66,80618.0,53.1938,53.2335,53.1938,53.2335,80618.0
2025-05-02 15:25:00,53.66,53.66,53.64,53.65,53351.0,53.2335,53.2335,53.2136,53.2235,53351.0
2025-05-02 15:30:00,53.64,53.64,53.61,53.63,112000.0,53.2136,53.2136,53.1839,53.2037,112000.0
2025-05-02 15:35:00,53.62,53.64,53.6,53.63,79998.0,53.1938,53.2136,53.1739,53.2037,79998.0
2025-05-02 15:40:00,53.63,53.64,53.61,53.64,58677.0,53.2037,53.2136,53.1839,53.2136,58677.0
2025-05-02 15:45:00,53.63,53.64,53.59,53.59,70418.0,53.2037,53.2136,53.164,53.164,70418.0
2025-05-02 15:50:00,53.6,53.66,53.6,53.63,171395.0,53.1739,53.2335,53.1739,53.2037,171395.0
2025-05-02 15:55:00,53.63,53.65,53.6,53.61,214336.0,53.2037,53.2235,53.1739,53.1839,214336.0
2025-05-05 09:30:00,53.79,53.83,53.72,53.77,190739.0,53.3624,53.4021,53.293,53.3426,190739.0
2025-05-05 09:35:00,53.76,53.78,53.76,53.77,36959.0,53.3327,53.3525,53.3327,53.3426,36959.0
2025-05-05 09:40:00,53.76,53.79,53.74,53.77,53777.0,53.3327,53.3624,53.3128,53.3426,53777.0
2025-05-05 09:45:00,53.76,53.79,53.75,53.78,48973.0,53.3327,53.3624,53.3227,53.3525,48973.0
2025-05-05 09:50:00,53.78,53.79,53.73,53.77,61570.0,53.3525,53.3624,53.3029,53.3426,61570.0
2025-05-05 09:55:00,53.77,53.79,53.75,53.76,40000.0,53.3426,53.3624,53.3227,53.3327,40000.0
2025-05-05 10:00:00,53.77,53.8,53.73,53.75,383693.0,53.3426,53.3723,53.3029,53.3227,383693.0
2025-05-05 10:05:00,53.75,53.78,53.73,53.77,87035.0,53.3227,53.3525,53.3029,53.3426,87035.0
2025-05-05 10:10:00,53.77,53.79,53.74,53.76,194370.0,53.3426,53.3624,53.3128,53.3327,194370.0
2025-05-05 10:15:00,53.76,53.79,53.74,53.78,170774.0,53.3327,53.3624,53.3128,53.3525,170774.0
2025-05-05 10:20:00,53.78,53.79,53.75,53.76,72663.0,53.3525,53.3624,53.3227,53.3327,72663.0
2025-05-05 10:25:00,53.76,53.79,53.75,53.79,90298.0,53.3327,53.3624,53.3227,53.3624,90298.0
2025-05-05 10:30:00,53.8,53.8,53.74,53.75,39921.0,53.3723,53.3723,53.3128,53.3227,39921.0
2025-05-05 10:35:00,53.75,53.82,53.74,53.8,153811.0,53.3227,53.3922,53.3128,53.3723,153811.0
2025-05-05 10:40:00,53.8,53.85,53.8,53.85,66244.0,53.3723,53.4219,53.3723,53.4219,66244.0
2025-05-05 10:45:00,53.84,53.85,53.82,53.84,262073.0,53.412,53.4219,53.3922,53.412,262073.0
2025-05-05 10:50:00,53.83,53.86,53.81,53.83,61086.0,53.4021,53.4319,53.3823,53.4021,61086.0
2025-05-05 10:55:00,53.83,53.85,53.82,53.84,207474.0,53.4021,53.4219,53.3922,53.412,207474.0
2025-05-05 11:00:00,53.84,53.85,53.81,53.82,115078.0,53.412,53.4219,53.3823,53.3922,115078.0
2025-05-05 11:05:00,53.81,53.82,53.76,53.78,103199.0,53.3823,53.3922,53.3327,53.3525,103199.0
2025-05-05 11:10:00,53.78,53.81,53.77,53.79,102890.0,53.3525,53.3823,53.3426,53.3624,102890.0
2025-05-05 11:15:00,53.8,53.82,53.78,53.82,46439.0,53.3723,53.3922,53.3525,53.3922,46439.0
2025-05-05 11:20:00,53.82,53.84,53.8,53.81,54762.0,53.3922,53.412,53.3723,53.3823,54762.0
2025-05-05 11:25:00,53.82,53.82,53.77,53.79,115504.0,53.3922,53.3922,53.3426,53.3624,115504.0
2025-05-05 11:30:00,53.79,53.81,53.77,53.77,21860.0,53.3624,53.3823,53.3426,53.3426,21860.0
2025-05-05 11:35:00,53.76,53.77,53.74,53.75,23926.0,53.3327,53.3426,53.3128,53.3227,23926.0
2025-05-05 11:40:00,53.75,53.76,53.72,53.75,57783.0,53.3227,53.3327,53.293,53.3227,57783.0
2025-05-05 11:45:00,53.74,53.78,53.74,53.76,57356.0,53.3128,53.3525,53.3128,53.3327,57356.0
2025-05-05 11:50:00,53.76,53.79,53.75,53.77,47387.0,53.3327,53.3624,53.3227,53.3426,47387.0
2025-05-05 11:55:00,53.77,53.78,53.74,53.78,47583.0,53.3426,53.3525,53.3128,53.3525,47583.0
2025-05-05 12:00:00,53.78,53.82,53.75,53.8,536397.0,53.3525,53.3922,53.3227,53.3723,536397.0
2025-05-05 12:05:00,53.79,53.82,53.76,53.76,86870.0,53.3624,53.3922,53.3327,53.3327,86870.0
2025-05-05 12:10:00,53.76,53.79,53.76,53.77,22086.0,53.3327,53.3624,53.3327,53.3426,22086.0
2025-05-05 12:15:00,53.77,53.8,53.76,53.8,40482.0,53.3426,53.3723,53.3327,53.3723,40482.0
2025-05-05 12:20:00,53.8,53.8,53.77,53.78,27371.0,53.3723,53.3723,53.3426,53.3525,27371.0
2025-05-05 12:25:00,53.79,53.79,53.77,53.79,38430.0,53.3624,53.3624,53.3426,53.3624,38430.0
2025-05-05 12:30:00,53.79,53.8,53.77,53.78,192849.0,53.3624,53.3723,53.3426,53.3525,192849.0
2025-05-05 12:35:00,53.77,53.79,53.76,53.78,104446.0,53.3426,53.3624,53.3327,53.3525,104446.0
2025-05-05 12:40:00,53.79,53.8,53.78,53.8,65986.0,53.3624,53.3723,53.3525,53.3723,65986.0
2025-05-05 12:45:00,53.8,53.81,53.77,53.78,21724.0,53.3723,53.3823,53.3426,53.3525,21724.0
2025-05-05 12:50:00,53.78,53.78,53.76,53.78,28302.0,53.3525,53.3525,53.3327,53.3525,28302.0
2025-05-05 12:55:00,53.77,53.78,53.75,53.76,35857.0,53.3426,53.3525,53.3227,53.3327,35857.0
2025-05-05 13:00:00,53.76,53.76,53.72,53.76,44467.0,53.3327,53.3327,53.293,53.3327,44467.0
2025-05-05 13:05:00,53.75,53.75,53.73,53.75,107738.0,53.3227,53.3227,53.3029,53.3227,107738.0
2025-05-05 13:10:00,53.75,53.77,53.74,53.74,52520.0,53.3227,53.3426,53.3128,53.3128,52520.0
2025-05-05 13:15:00,53.74,53.75,53.72,53.75,45978.0,53.3128,53.3227,53.293,53.3227,45978.0
2025-05-05 13:20:00,53.75,53.75,53.73,53.73,37952.0,53.3227,53.3227,53.3029,53.3029,37952.0
2025-05-05 13:25:00,53.73,53.76,53.73,53.75,24683.0,53.3029,53.3327,53.3029,53.3227,24683.0
2025-05-05 13:30:00,53.74,53.78,53.74,53.76,83393.0,53.3128,53.3525,53.3128,53.3327,83393.0
2025-05-05 13:35:00,53.76,53.77,53.75,53.76,51088.0,53.3327,53.3426,53.3227,53.3327,51088.0
2025-05-05 13:40:00,53.75,53.76,53.74,53.75,43029.0,53.3227,53.3327,53.3128,53.3227,43029.0
2025-05-05 13:45:00,53.75,53.77,53.74,53.76,54084.0,53.3227,53.3426,53.3128,53.3327,54084.0
2025-05-05 13:50:00,53.77,53.78,53.76,53.77,43796.0,53.3426,53.3525,53.3327,53.3426,43796.0
2025-05-05 13:55:00,53.77,53.77,53.74,53.75,69456.0,53.3426,53.3426,53.3128,53.3227,69456.0
2025-05-05 14:00:00,53.75,53.77,53.74,53.77,54457.0,53.3227,53.3426,53.3128,53.3426,54457.0
2025-05-05 14:05:00,53.78,53.8,53.77,53.8,56246.0,53.3525,53.3723,53.3426,53.3723,56246.0
2025-05-05 14:10:00,53.8,53.81,53.79,53.8,82361.0,53.3723,53.3823,53.3624,53.3723,82361.0
2025-05-05 14:15:00,53.8,53.81,53.8,53.81,68018.0,53.3723,53.3823,53.3723,53.3823,68018.0
2025-05-05 14:20:00,53.8,53.81,53.8,53.8,47769.0,53.3723,53.3823,53.3723,53.3723,47769.0
2025-05-05 14:25:00,53.8,53.81,53.78,53.79,76854.0,53.3723,53.3823,53.3525,53.3624,76854.0
2025-05-05 14:30:00,53.79,53.81,53.78,53.8,69939.0,53.3624,53.3823,53.3525,53.3723,69939.0
2025-05-05 14:35:00,53.8,53.82,53.8,53.82,72329.0,53.3723,53.3922,53.3723,53.3922,72329.0
2025-05-05 14:40:00,53.82,53.83,53.81,53.82,57667.0,53.3922,53.4021,53.3823,53.3922,57667.0
2025-05-05 14:45:00,53.81,53.82,53.8,53.82,47707.0,53.3823,53.3922,53.3723,53.3922,47707.0
2025-05-05 14:50:00,53.81,53.83,53.81,53.82,42324.0,53.3823,53.4021,53.3823,53.3922,42324.0
2025-05-05 14:55:00,53.82,53.83,53.8,53.8,54432.0,53.3922,53.4021,53.3723,53.3723,54432.0
2025-05-05 15:00:00,53.8,53.81,53.77,53.81,99928.0,53.3723,53.3823,53.3426,53.3823,99928.0
2025-05-05 15:05:00,53.81,53.83,53.81,53.82,109002.0,53.3823,53.4021,53.3823,53.3922,109002.0
2025-05-05 15:10:00,53.83,53.83,53.8,53.8,212405.0,53.4021,53.4021,53.3723,53.3723,212405.0
2025-05-05 15:15:00,53.81,53.83,53.8,53.8,556930.0,53.3823,53.4021,53.3723,53.3723,556930.0
2025-05-05 15:20:00,53.8,53.81,53.77,53.78,190537.0,53.3723,53.3823,53.3426,53.3525,190537.0
2025-05-05 15:25:00,53.79,53.81,53.78,53.79,275658.0,53.3624,53.3823,53.3525,53.3624,275658.0
2025-05-05 15:30:00,53.79,53.79,53.77,53.79,85867.0,53.3624,53.3624,53.3426,53.3624,85867.0
2025-05-05 15:35:00,53.79,53.83,53.78,53.8,60986.0,53.3624,53.4021,53.3525,53.3723,60986.0
2025-05-05 15:40:00,53.81,53.82,53.76,53.78,151304.0,53.3823,53.3922,53.3327,53.3525,151304.0
2025-05-05 15:45:00,53.78,53.78,53.73,53.76,400864.0,53.3525,53.3525,53.3029,53.3327,400864.0
2025-05-05 15:50:00,53.77,53.78,53.71,53.73,124436.0,53.3426,53.3525,53.2831,53.3029,124436.0
2025-05-05 15:55:00,53.73,53.73,53.71,53.72,217279.0,53.3029,53.3029,53.2831,53.293,217279.0
2025-05-06 09:30:00,53.69,53.75,53.67,53.75,177703.0,53.2632,53.3227,53.2434,53.3227,177703.0
2025-05-06 09:35:00,53.76,53.78,53.74,53.75,46310.0,53.3327,53.3525,53.3128,53.3227,46310.0
2025-05-06 09:40:00,53.75,53.77,53.72,53.73,40989.0,53.3227,53.3426,53.293,53.3029,40989.0
2025-05-06 09:45:00,53.72,53.74,53.7,53.71,60076.0,53.293,53.3128,53.2731,53.2831,60076.0
2025-05-06 09:50:00,53.7,53.7,53.64,53.66,76495.0,53.2731,53.2731,53.2136,53.2335,76495.0
2025-05-06 09:55:00,53.66,53.7,53.63,53.69,87121.0,53.2335,53.2731,53.2037,53.2632,87121.0
2025-05-06 10:00:00,53.69,53.7,53.64,53.67,3586543.0,53.2632,53.2731,53.2136,53.2434,3586543.0
2025-05-06 10:05:00,53.66,53.71,53.66,53.7,122263.0,53.2335,53.2831,53.2335,53.2731,122263.0
2025-05-06 10:10:00,53.7,53.74,53.7,53.71,95080.0,53.2731,53.3128,53.2731,53.2831,95080.0
2025-05-06 10:15:00,53.72,53.85,53.71,53.8,110411.0,53.293,53.4219,53.2831,53.3723,110411.0
2025-05-06 10:20:00,53.8,53.83,53.8,53.82,104373.0,53.3723,53.4021,53.3723,53.3922,104373.0
2025-05-06 10:25:00,53.82,53.83,53.78,53.79,54523.0,53.3922,53.4021,53.3525,53.3624,54523.0
2025-05-06 10:30:00,53.8,53.81,53.77,53.8,1654294.0,53.3723,53.3823,53.3426,53.3723,1654294.0
2025-05-06 10:35:00,53.8,53.81,53.77,53.79,93617.0,53.3723,53.3823,53.3426,53.3624,93617.0
2025-05-06 10:40:00,53.79,53.79,53.71,53.73,104319.0,53.3624,53.3624,53.2831,53.3029,104319.0
2025-05-06 10:45:00,53.73,53.79,53.73,53.78,86318.0,53.3029,53.3624,53.3029,53.3525,86318.0
2025-05-06 10:50:00,53.78,53.78,53.71,53.72,87788.0,53.3525,53.3525,53.2831,53.293,87788.0
2025-05-06 10:55:00,53.72,53.76,53.71,53.75,73222.0,53.293,53.3327,53.2831,53.3227,73222.0
2025-05-06 11:00:00,53.74,53.79,53.73,53.77,88266.0,53.3128,53.3624,53.3029,53.3426,88266.0
2025-05-06 11:05:00,53.77,53.79,53.75,53.75,134652.0,53.3426,53.3624,53.3227,53.3227,134652.0
2025-05-06 11:10:00,53.76,53.79,53.75,53.79,135544.0,53.3327,53.3624,53.3227,53.3624,135544.0
2025-05-06 11:15:00,53.79,53.79,53.77,53.78,87193.0,53.3624,53.3624,53.3426,53.3525,87193.0
2025-05-06 11:20:00,53.78,53.82,53.77,53.8,67521.0,53.3525,53.3922,53.3426,53.3723,67521.0
2025-05-06 11:25:00,53.8,53.81,53.77,53.79,167232.0,53.3723,53.3823,53.3426,53.3624,167232.0
2025-05-06 11:30:00,53.8,53.82,53.76,53.8,220164.0,53.3723,53.3922,53.3327,53.3723,220164.0
2025-05-06 11:35:00,53.8,53.81,53.78,53.8,206372.0,53.3723,53.3823,53.3525,53.3723,206372.0
2025-05-06 11:40:00,53.8,53.81,53.73,53.73,82352.0,53.3723,53.3823,53.3029,53.3029,82352.0
2025-05-06 11:45:00,53.73,53.75,53.72,53.74,101123.0,53.3029,53.3227,53.293,53.3128,101123.0
2025-05-06 11:50:00,53.75,53.75,53.7,53.7,2979624.0,53.3227,53.3227,53.2731,53.2731,2979624.0
2025-05-06 11:55:00,53.71,53.73,53.7,53.71,121747.0,53.2831,53.3029,53.2731,53.2831,121747.0
2025-05-06 12:00:00,53.71,53.75,53.7,53.73,64883.0,53.2831,53.3227,53.2731,53.3029,64883.0
2025-05-06 12:05:00,53.73,53.74,53.69,53.7,74874.0,53.3029,53.3128,53.2632,53.2731,74874.0
2025-05-06 12:10:00,53.69,53.83,53.69,53.82,310882.0,53.2632,53.4021,53.2632,53.3922,310882.0
2025-05-06 12:15:00,53.82,53.84,53.79,53.82,124447.0,53.3922,53.412,53.3624,53.3922,124447.0
2025-05-06 12:20:00,53.82,53.83,53.74,53.76,259560.0,53.3922,53.4021,53.3128,53.3327,259560.0
2025-05-06 12:25:00,53.76,53.8,53.75,53.79,41294.0,53.3327,53.3723,53.3227,53.3624,41294.0
2025-05-06 12:30:00,53.79,53.83,53.77,53.83,108208.0,53.3624,53.4021,53.3426,53.4021,108208.0
2025-05-06 12:35:00,53.83,53.85,53.8,53.82,420224.0,53.4021,53.4219,53.3723,53.3922,420224.0
2025-05-06 12:40:00,53.8,53.81,53.73,53.73,71413.0,53.3723,53.3823,53.3029,53.3029,71413.0
2025-05-06 12:45:00,53.73,53.74,53.71,53.72,68693.0,53.3029,53.3128,53.2831,53.293,68693.0
2025-05-06 12:50:00,53.72,53.73,53.68,53.72,51511.0,53.293,53.3029,53.2533,53.293,51511.0
2025-05-06 12:55:00,53.72,53.74,53.66,53.66,60088.0,53.293,53.3128,53.2335,53.2335,60088.0
2025-05-06 13:00:00,53.67,53.74,53.67,53.72,163717.0,53.2434,53.3128,53.2434,53.293,163717.0
2025-05-06 13:05:00,53.72,53.79,53.71,53.79,62934.0,53.293,53.3624,53.2831,53.3624,62934.0
2025-05-06 13:10:00,53.78,53.79,53.75,53.79,42283.0,53.3525,53.3624,53.3227,53.3624,42283.0
2025-05-06 13:15:00,53.78,53.82,53.78,53.82,69687.0,53.3525,53.3922,53.3525,53.3922,69687.0
2025-05-06 13:20:00,53.81,53.81,53.73,53.74,47806.0,53.3823,53.3823,53.3029,53.3128,47806.0
2025-05-06 13:25:00,53.75,53.76,53.73,53.75,31322.0,53.3227,53.3327,53.3029,53.3227,31322.0
2025-05-06 13:30:00,53.75,53.78,53.75,53.76,55095.0,53.3227,53.3525,53.3227,53.3327,55095.0
2025-05-06 13:35:00,53.77,53.78,53.7,53.71,66388.0,53.3426,53.3525,53.2731,53.2831,66388.0
2025-05-06 13:40:00,53.71,53.71,53.66,53.66,49112.0,53.2831,53.2831,53.2335,53.2335,49112.0
2025-05-06 13:45:00,53.67,53.67,53.64,53.66,73327.0,53.2434,53.2434,53.2136,53.2335,73327.0
2025-05-06 13:50:00,53.65,53.68,53.65,53.66,73837.0,53.2235,53.2533,53.2235,53.2335,73837.0
2025-05-06 13:55:00,53.66,53.67,53.64,53.66,63742.0,53.2335,53.2434,53.2136,53.2335,63742.0
2025-05-06 14:00:00,53.66,53.72,53.65,53.7,175965.0,53.2335,53.293,53.2235,53.2731,175965.0
2025-05-06 14:05:00,53.7,53.7,53.67,53.69,107642.0,53.2731,53.2731,53.2434,53.2632,107642.0
2025-05-06 14:10:00,53.69,53.69,53.64,53.66,93727.0,53.2632,53.2632,53.2136,53.2335,93727.0
2025-05-06 14:15:00,53.66,53.69,53.65,53.68,94850.0,53.2335,53.2632,53.2235,53.2533,94850.0
2025-05-06 14:20:00,53.68,53.73,53.68,53.73,42393.0,53.2533,53.3029,53.2533,53.3029,42393.0
2025-05-06 14:25:00,53.72,53.76,53.72,53.76,36399.0,53.293,53.3327,53.293,53.3327,36399.0
2025-05-06 14:30:00,53.76,53.79,53.75,53.79,60355.0,53.3327,53.3624,53.3227,53.3624,60355.0
2025-05-06 14:35:00,53.79,53.79,53.76,53.77,128012.0,53.3624,53.3624,53.3327,53.3426,128012.0
2025-05-06 14:40:00,53.78,53.8,53.75,53.76,158666.0,53.3525,53.3723,53.3227,53.3327,158666.0
2025-05-06 14:45:00,53.76,53.78,53.75,53.77,78995.0,53.3327,53.3525,53.3227,53.3426,78995.0
2025-05-06 14:50:00,53.77,53.79,53.75,53.78,166692.0,53.3426,53.3624,53.3227,53.3525,166692.0
2025-05-06 14:55:00,53.78,53.82,53.77,53.82,57668.0,53.3525,53.3922,53.3426,53.3922,57668.0
2025-05-06 15:00:00,53.81,53.82,53.78,53.79,121358.0,53.3823,53.3922,53.3525,53.3624,121358.0
2025-05-06 15:05:00,53.8,53.8,53.74,53.76,142359.0,53.3723,53.3723,53.3128,53.3327,142359.0
2025-05-06 15:10:00,53.76,53.79,53.73,53.79,198065.0,53.3327,53.3624,53.3029,53.3624,198065.0
2025-05-06 15:15:00,53.78,53.79,53.76,53.76,72212.0,53.3525,53.3624,53.3327,53.3327,72212.0
2025-05-06 15:20:00,53.76,53.77,53.75,53.77,94528.0,53.3327,53.3426,53.3227,53.3426,94528.0
2025-05-06 15:25:00,53.77,53.8,53.76,53.79,126667.0,53.3426,53.3723,53.3327,53.3624,126667.0
2025-05-06 15:30:00,53.79,53.83,53.78,53.79,84861.0,53.3624,53.4021,53.3525,53.3624,84861.0
2025-05-06 15:35:00,53.79,53.8,53.78,53.78,94761.0,53.3624,53.3723,53.3525,53.3525,94761.0
2025-05-06 15:40:00,53.79,53.81,53.78,53.8,606945.0,53.3624,53.3823,53.3525,53.3723,606945.0
2025-05-06 15:45:00,53.8,53.82,53.8,53.81,114111.0,53.3723,53.3922,53.3723,53.3823,114111.0
2025-05-06 15:50:00,53.81,53.81,53.73,53.76,193148.0,53.3823,53.3823,53.3029,53.3327,193148.0
2025-05-06 15:55:00,53.75,53.75,53.7,53.71,314750.0,53.3227,53.3227,53.2731,53.2831,314750.0
2025-05-07 09:30:00,53.61,53.61,53.54,53.55,262561.0,53.1839,53.1839,53.1144,53.1243,262561.0
2025-05-07 09:35:00,53.55,53.56,53.51,53.51,152737.0,53.1243,53.1342,53.0846,53.0846,152737.0
2025-05-07 09:40:00,53.52,53.58,53.51,53.58,373193.0,53.0946,53.1541,53.0846,53.1541,373193.0
2025-05-07 09:45:00,53.58,53.6,53.52,53.52,151253.0,53.1541,53.1739,53.0946,53.0946,151253.0
2025-05-07 09:50:00,53.53,53.57,53.52,53.57,158462.0,53.1045,53.1442,53.0946,53.1442,158462.0
2025-05-07 09:55:00,53.57,53.68,53.56,53.66,128626.0,53.1442,53.2533,53.1342,53.2335,128626.0
2025-05-07 10:00:00,53.66,53.66,53.62,53.64,199966.0,53.2335,53.2335,53.1938,53.2136,199966.0
2025-05-07 10:05:00,53.64,53.67,53.6,53.61,152361.0,53.2136,53.2434,53.1739,53.1839,152361.0
2025-05-07 10:10:00,53.61,53.63,53.58,53.59,107761.0,53.1839,53.2037,53.1541,53.164,107761.0
2025-05-07 10:15:00,53.58,53.61,53.57,53.59,94074.0,53.1541,53.1839,53.1442,53.164,94074.0
2025-05-07 10:20:00,53.59,53.62,53.58,53.62,68888.0,53.164,53.1938,53.1541,53.1938,68888.0
2025-05-07 10:25:00,53.62,53.65,53.58,53.63,111832.0,53.1938,53.2235,53.1541,53.2037,111832.0
2025-05-07 10:30:00,53.64,53.67,53.63,53.66,45632.0,53.2136,53.2434,53.2037,53.2335,45632.0
2025-05-07 10:35:00,53.66,53.67,53.64,53.66,73465.0,53.2335,53.2434,53.2136,53.2335,73465.0
2025-05-07 10:40:00,53.66,53.69,53.65,53.68,64965.0,53.2335,53.2632,53.2235,53.2533,64965.0
2025-05-07 10:45:00,53.69,53.7,53.65,53.65,113708.0,53.2632,53.2731,53.2235,53.2235,113708.0
2025-05-07 10:50:00,53.65,53.66,53.59,53.61,54032.0,53.2235,53.2335,53.164,53.1839,54032.0
2025-05-07 10:55:00,53.6,53.61,53.58,53.59,51199.0,53.1739,53.1839,53.1541,53.164,51199.0
2025-05-07 11:00:00,53.59,53.6,53.56,53.6,72200.0,53.164,53.1739,53.1342,53.1739,72200.0
2025-05-07 11:05:00,53.6,53.63,53.58,53.61,86573.0,53.1739,53.2037,53.1541,53.1839,86573.0
2025-05-07 11:10:00,53.62,53.64,53.58,53.6,50408.0,53.1938,53.2136,53.1541,53.1739,50408.0
2025-05-07 11:15:00,53.6,53.61,53.58,53.59,158367.0,53.1739,53.1839,53.1541,53.164,158367.0
2025-05-07 11:20:00,53.59,53.6,53.56,53.58,330851.0,53.164,53.1739,53.1342,53.1541,330851.0
2025-05-07 11:25:00,53.58,53.59,53.53,53.54,384360.0,53.1541,53.164,53.1045,53.1144,384360.0
2025-05-07 11:30:00,53.54,53.59,53.53,53.55,157897.0,53.1144,53.164,53.1045,53.1243,157897.0
2025-05-07 11:35:00,53.54,53.59,53.53,53.58,72063.0,53.1144,53.164,53.1045,53.1541,72063.0
2025-05-07 11:40:00,53.58,53.63,53.57,53.62,40429.0,53.1541,53.2037,53.1442,53.1938,40429.0
2025-05-07 11:45:00,53.62,53.63,53.57,53.58,108880.0,53.1938,53.2037,53.1442,53.1541,108880.0
2025-05-07 11:50:00,53.57,53.62,53.55,53.61,49775.0,53.1442,53.1938,53.1243,53.1839,49775.0
2025-05-07 11:55:00,53.62,53.65,53.61,53.63,46276.0,53.1938,53.2235,53.1839,53.2037,46276.0
2025-05-07 12:00:00,53.63,53.64,53.6,53.61,49506.0,53.2037,53.2136,53.1739,53.1839,49506.0
2025-05-07 12:05:00,53.61,53.63,53.59,53.62,36145.0,53.1839,53.2037,53.164,53.1938,36145.0
2025-05-07 12:10:00,53.62,53.64,53.61,53.64,148148.0,53.1938,53.2136,53.1839,53.2136,148148.0
2025-05-07 12:15:00,53.64,53.64,53.6,53.63,187868.0,53.2136,53.2136,53.1739,53.2037,187868.0
2025-05-07 12:20:00,53.63,53.63,53.57,53.58,45480.0,53.2037,53.2037,53.1442,53.1541,45480.0
2025-05-07 12:25:00,53.59,53.61,53.57,53.57,47975.0,53.164,53.1839,53.1442,53.1442,47975.0
2025-05-07 12:30:00,53.58,53.61,53.58,53.61,48898.0,53.1541,53.1839,53.1541,53.1839,48898.0
2025-05-07 12:35:00,53.62,53.65,53.61,53.63,43344.0,53.1938,53.2235,53.1839,53.2037,43344.0
2025-05-07 12:40:00,53.64,53.68,53.63,53.66,64089.0,53.2136,53.2533,53.2037,53.2335,64089.0
2025-05-07 12:45:00,53.66,53.69,53.65,53.69,154991.0,53.2335,53.2632,53.2235,53.2632,154991.0
2025-05-07 12:50:00,53.69,53.71,53.67,53.7,45336.0,53.2632,53.2831,53.2434,53.2731,45336.0
2025-05-07 12:55:00,53.71,53.73,53.69,53.71,73265.0,53.2831,53.3029,53.2632,53.2831,73265.0
2025-05-07 13:00:00,53.7,53.72,53.69,53.71,115107.0,53.2731,53.293,53.2632,53.2831,115107.0
2025-05-07 13:05:00,53.71,53.71,53.69,53.71,40315.0,53.2831,53.2831,53.2632,53.2831,40315.0
2025-05-07 13:10:00,53.71,53.73,53.7,53.73,19676.0,53.2831,53.3029,53.2731,53.3029,19676.0
2025-05-07 13:15:00,53.73,53.73,53.68,53.68,93084.0,53.3029,53.3029,53.2533,53.2533,93084.0
2025-05-07 13:20:00,53.68,53.69,53.64,53.69,100763.0,53.2533,53.2632,53.2136,53.2632,100763.0
2025-05-07 13:25:00,53.69,53.69,53.65,53.66,216849.0,53.2632,53.2632,53.2235,53.2335,216849.0
2025-05-07 13:30:00,53.65,53.66,53.62,53.64,45854.0,53.2235,53.2335,53.1938,53.2136,45854.0
2025-05-07 13:35:00,53.64,53.64,53.6,53.62,68803.0,53.2136,53.2136,53.1739,53.1938,68803.0
2025-05-07 13:40:00,53.62,53.62,53.57,53.58,110894.0,53.1938,53.1938,53.1442,53.1541,110894.0
2025-05-07 13:45:00,53.58,53.61,53.58,53.61,193876.0,53.1541,53.1839,53.1541,53.1839,193876.0
2025-05-07 13:50:00,53.61,53.63,53.54,53.56,248824.0,53.1839,53.2037,53.1144,53.1342,248824.0
2025-05-07 13:55:00,53.56,53.57,53.53,53.57,130746.0,53.1342,53.1442,53.1045,53.1442,130746.0
2025-05-07 14:00:00,53.59,53.66,53.55,53.61,116501.0,53.164,53.2335,53.1243,53.1839,116501.0
2025-05-07 14:05:00,53.6,53.6,53.46,53.48,146504.0,53.1739,53.1739,53.035,53.0549,146504.0
2025-05-07 14:10:00,53.47,53.53,53.46,53.48,85098.0,53.045,53.1045,53.035,53.0549,85098.0
2025-05-07 14:15:00,53.48,53.5,53.45,53.48,58934.0,53.0549,53.0747,53.0251,53.0549,58934.0
2025-05-07 14:20:00,53.48,53.55,53.48,53.53,60210.0,53.0549,53.1243,53.0549,53.1045,60210.0
2025-05-07 14:25:00,53.54,53.56,53.53,53.54,56650.0,53.1144,53.1342,53.1045,53.1144,56650.0
2025-05-07 14:30:00,53.54,53.61,53.51,53.61,84738.0,53.1144,53.1839,53.0846,53.1839,84738.0
2025-05-07 14:35:00,53.61,53.68,53.58,53.65,200068.0,53.1839,53.2533,53.1541,53.2235,200068.0
2025-05-07 14:40:00,53.66,53.68,53.56,53.58,53914.0,53.2335,53.2533,53.1342,53.1541,53914.0
2025-05-07 14:45:00,53.58,53.6,53.41,53.46,95740.0,53.1541,53.1739,52.9854,53.035,95740.0
2025-05-07 14:50:00,53.48,53.51,53.42,53.5,147731.0,53.0549,53.0846,52.9954,53.0747,147731.0
2025-05-07 14:55:00,53.5,53.65,53.49,53.63,136736.0,53.0747,53.2235,53.0648,53.2037,136736.0
2025-05-07 15:00:00,53.62,53.62,53.52,53.54,243471.0,53.1938,53.1938,53.0946,53.1144,243471.0
2025-05-07 15:05:00,53.53,53.58,53.5,53.57,42849.0,53.1045,53.1541,53.0747,53.1442,42849.0
2025-05-07 15:10:00,53.57,53.57,53.46,53.46,68805.0,53.1442,53.1442,53.035,53.035,68805.0
2025-05-07 15:15:00,53.47,53.49,53.42,53.49,79956.0,53.045,53.0648,52.9954,53.0648,79956.0
2025-05-07 15:20:00,53.51,53.51,53.42,53.43,84758.0,53.0846,53.0846,52.9954,53.0053,84758.0
2025-05-07 15:25:00,53.42,53.42,53.35,53.37,54991.0,52.9954,52.9954,52.9259,52.9458,54991.0
2025-05-07 15:30:00,53.36,53.41,53.35,53.37,172760.0,52.9358,52.9854,52.9259,52.9458,172760.0
2025-05-07 15:35:00,53.37,53.45,53.35,53.43,75308.0,52.9458,53.0251,52.9259,53.0053,75308.0
2025-05-07 15:40:00,53.43,53.66,53.41,53.57,308102.0,53.0053,53.2335,52.9854,53.1442,308102.0
2025-05-07 15:45:00,53.58,53.61,53.49,53.52,286203.0,53.1541,53.1839,53.0648,53.0946,286203.0
2025-05-07 15:50:00,53.51,53.55,53.46,53.54,162397.0,53.0846,53.1243,53.035,53.1144,162397.0
2025-05-07 15:55:00,53.54,53.57,53.5,53.51,224808.0,53.1144,53.1442,53.0747,53.0846,224808.0
2025-05-08 09:30:00,53.74,53.74,53.57,53.58,123102.0,53.3128,53.3128,53.1442,53.1541,123102.0
2025-05-08 09:35:00,53.57,53.58,53.51,53.52,81985.0,53.1442,53.1541,53.0846,53.0946,81985.0
2025-05-08 09:40:00,53.52,53.56,53.52,53.53,42268.0,53.0946,53.1342,53.0946,53.1045,42268.0
2025-05-08 09:45:00,53.54,53.55,53.51,53.54,22305.0,53.1144,53.1243,53.0846,53.1144,22305.0
2025-05-08 09:50:00,53.54,53.55,53.51,53.53,65244.0,53.1144,53.1243,53.0846,53.1045,65244.0
2025-05-08 09:55:00,53.54,53.58,53.53,53.55,31122.0,53.1144,53.1541,53.1045,53.1243,31122.0
2025-05-08 10:00:00,53.55,53.57,53.53,53.56,100529.0,53.1243,53.1442,53.1045,53.1342,100529.0
2025-05-08 10:05:00,53.57,53.58,53.51,53.53,53522.0,53.1442,53.1541,53.0846,53.1045,53522.0
2025-05-08 10:10:00,53.52,53.54,53.48,53.51,77130.0,53.0946,53.1144,53.0549,53.0846,77130.0
2025-05-08 10:15:00,53.52,53.56,53.51,53.55,71707.0,53.0946,53.1342,53.0846,53.1243,71707.0
2025-05-08 10:20:00,53.56,53.59,53.54,53.55,80950.0,53.1342,53.164,53.1144,53.1243,80950.0
2025-05-08 10:25:00,53.57,53.59,53.54,53.58,70765.0,53.1442,53.164,53.1144,53.1541,70765.0
2025-05-08 10:30:00,53.59,53.61,53.56,53.59,266317.0,53.164,53.1839,53.1342,53.164,266317.0
2025-05-08 10:35:00,53.59,53.6,53.52,53.54,68245.0,53.164,53.1739,53.0946,53.1144,68245.0
2025-05-08 10:40:00,53.52,53.55,53.52,53.55,45426.0,53.0946,53.1243,53.0946,53.1243,45426.0
2025-05-08 10:45:00,53.55,53.55,53.47,53.48,31796.0,53.1243,53.1243,53.045,53.0549,31796.0
2025-05-08 10:50:00,53.48,53.48,53.41,53.43,308651.0,53.0549,53.0549,52.9854,53.0053,308651.0
2025-05-08 10:55:00,53.43,53.43,53.38,53.4,88068.0,53.0053,53.0053,52.9557,52.9755,88068.0
2025-05-08 11:00:00,53.4,53.42,53.36,53.38,208053.0,52.9755,52.9954,52.9358,52.9557,208053.0
2025-05-08 11:05:00,53.38,53.47,53.37,53.46,49094.0,52.9557,53.045,52.9458,53.035,49094.0
2025-05-08 11:10:00,53.47,53.49,53.46,53.47,106860.0,53.045,53.0648,53.035,53.045,106860.0
2025-05-08 11:15:00,53.47,53.51,53.47,53.48,53213.0,53.045,53.0846,53.045,53.0549,53213.0
2025-05-08 11:20:00,53.48,53.53,53.45,53.52,227201.0,53.0549,53.1045,53.0251,53.0946,227201.0
2025-05-08 11:25:00,53.52,53.57,53.49,53.52,178081.0,53.0946,53.1442,53.0648,53.0946,178081.0
2025-05-08 11:30:00,53.53,53.55,53.49,53.55,104413.0,53.1045,53.1243,53.0648,53.1243,104413.0
2025-05-08 11:35:00,53.55,53.56,53.52,53.55,55830.0,53.1243,53.1342,53.0946,53.1243,55830.0
2025-05-08 11:40:00,53.55,53.65,53.55,53.63,104981.0,53.1243,53.2235,53.1243,53.2037,104981.0
2025-05-08 11:45:00,53.63,53.64,53.59,53.6,43249.0,53.2037,53.2136,53.164,53.1739,43249.0
2025-05-08 11:50:00,53.6,53.6,53.55,53.59,103621.0,53.1739,53.1739,53.1243,53.164,103621.0
2025-05-08 11:55:00,53.58,53.59,53.51,53.56,101652.0,53.1541,53.164,53.0846,53.1342,101652.0
2025-05-08 12:00:00,53.56,53.59,53.53,53.56,46268.0,53.1342,53.164,53.1045,53.1342,46268.0
2025-05-08 12:05:00,53.56,53.59,53.56,53.58,68969.0,53.1342,53.164,53.1342,53.1541,68969.0
2025-05-08 12:10:00,53.58,53.59,53.53,53.53,64347.0,53.1541,53.164,53.1045,53.1045,64347.0
2025-05-08 12:15:00,53.54,53.57,53.53,53.55,70196.0,53.1144,53.1442,53.1045,53.1243,70196.0
2025-05-08 12:20:00,53.55,53.56,53.49,53.5,172129.0,53.1243,53.1342,53.0648,53.0747,172129.0
2025-05-08 12:25:00,53.51,53.52,53.49,53.5,291661.0,53.0846,53.0946,53.0648,53.0747,291661.0
2025-05-08 12:30:00,53.5,53.54,53.5,53.51,92417.0,53.0747,53.1144,53.0747,53.0846,92417.0
2025-05-08 12:35:00,53.51,53.53,53.5,53.53,56198.0,53.0846,53.1045,53.0747,53.1045,56198.0
2025-05-08 12:40:00,53.53,53.59,53.52,53.58,51999.0,53.1045,53.164,53.0946,53.1541,51999.0
2025-05-08 12:45:00,53.59,53.59,53.56,53.58,180177.0,53.164,53.164,53.1342,53.1541,180177.0
2025-05-08 12:50:00,53.58,53.61,53.58,53.6,155222.0,53.1541,53.1839,53.1541,53.1739,155222.0
2025-05-08 12:55:00,53.59,53.6,53.56,53.58,68325.0,53.164,53.1739,53.1342,53.1541,68325.0
2025-05-08 13:00:00,53.57,53.58,53.53,53.54,59661.0,53.1442,53.1541,53.1045,53.1144,59661.0
2025-05-08 13:05:00,53.53,53.55,53.51,53.52,30818.0,53.1045,53.1243,53.0846,53.0946,30818.0
2025-05-08 13:10:00,53.52,53.52,53.5,53.51,36945.0,53.0946,53.0946,53.0747,53.0846,36945.0
2025-05-08 13:15:00,53.52,53.53,53.5,53.52,39689.0,53.0946,53.1045,53.0747,53.0946,39689.0
2025-05-08 13:20:00,53.53,53.54,53.49,53.53,75496.0,53.1045,53.1144,53.0648,53.1045,75496.0
2025-05-08 13:25:00,53.52,53.52,53.47,53.48,77141.0,53.0946,53.0946,53.045,53.0549,77141.0
2025-05-08 13:30:00,53.49,53.52,53.44,53.45,56108.0,53.0648,53.0946,53.0152,53.0251,56108.0
2025-05-08 13:35:00,53.44,53.47,53.43,53.46,84761.0,53.0152,53.045,53.0053,53.035,84761.0
2025-05-08 13:40:00,53.47,53.47,53.44,53.46,196376.0,53.045,53.045,53.0152,53.035,196376.0
2025-05-08 13:45:00,53.46,53.48,53.43,53.47,41346.0,53.035,53.0549,53.0053,53.045,41346.0
2025-05-08 13:50:00,53.47,53.5,53.45,53.49,42449.0,53.045,53.0747,53.0251,53.0648,42449.0
2025-05-08 13:55:00,53.49,53.5,53.44,53.44,69780.0,53.0648,53.0747,53.0152,53.0152,69780.0
2025-05-08 14:00:00,53.44,53.47,53.43,53.45,94593.0,53.0152,53.045,53.0053,53.0251,94593.0
2025-05-08 14:05:00,53.45,53.5,53.45,53.5,232801.0,53.0251,53.0747,53.0251,53.0747,232801.0
2025-05-08 14:10:00,53.49,53.51,53.48,53.5,286359.0,53.0648,53.0846,53.0549,53.0747,286359.0
2025-05-08 14:15:00,53.51,53.53,53.5,53.51,337183.0,53.0846,53.1045,53.0747,53.0846,337183.0
2025-05-08 14:20:00,53.51,53.52,53.48,53.49,288486.0,53.0846,53.0946,53.0549,53.0648,288486.0
2025-05-08 14:25:00,53.49,53.5,53.46,53.48,537887.0,53.0648,53.0747,53.035,53.0549,537887.0
2025-05-08 14:30:00,53.47,53.51,53.47,53.51,78446.0,53.045,53.0846,53.045,53.0846,78446.0
2025-05-08 14:35:00,53.5,53.52,53.49,53.5,87756.0,53.0747,53.0946,53.0648,53.0747,87756.0
2025-05-08 14:40:00,53.5,53.52,53.5,53.51,83186.0,53.0747,53.0946,53.0747,53.0846,83186.0
2025-05-08 14:45:00,53.52,53.52,53.5,53.51,187856.0,53.0946,53.0946,53.0747,53.0846,187856.0
2025-05-08 14:50:00,53.51,53.53,53.48,53.5,71155.0,53.0846,53.1045,53.0549,53.0747,71155.0
2025-05-08 14:55:00,53.5,53.52,53.48,53.48,167071.0,53.0747,53.0946,53.0549,53.0549,167071.0
2025-05-08 15:00:00,53.48,53.49,53.45,53.47,396592.0,53.0549,53.0648,53.0251,53.045,396592.0
2025-05-08 15:05:00,53.47,53.47,53.43,53.44,47102.0,53.045,53.045,53.0053,53.0152,47102.0
2025-05-08 15:10:00,53.45,53.46,53.44,53.46,159222.0,53.0251,53.035,53.0152,53.035,159222.0
2025-05-08 15:15:00,53.46,53.48,53.44,53.47,70895.0,53.035,53.0549,53.0152,53.045,70895.0
2025-05-08 15:20:00,53.47,53.52,53.46,53.5,206241.0,53.045,53.0946,53.035,53.0747,206241.0
2025-05-08 15:25:00,53.51,53.53,53.48,53.5,178672.0,53.0846,53.1045,53.0549,53.0747,178672.0
2025-05-08 15:30:00,53.5,53.52,53.48,53.5,81771.0,53.0747,53.0946,53.0549,53.0747,81771.0
2025-05-08 15:35:00,53.51,53.51,53.45,53.46,135541.0,53.0846,53.0846,53.0251,53.035,135541.0
2025-05-08 15:40:00,53.46,53.47,53.44,53.46,186682.0,53.035,53.045,53.0152,53.035,186682.0
2025-05-08 15:45:00,53.47,53.47,53.42,53.44,133240.0,53.045,53.045,52.9954,53.0152,133240.0
2025-05-08 15:50:00,53.44,53.44,53.38,53.4,201798.0,53.0152,53.0152,52.9557,52.9755,201798.0
2025-05-08 15:55:00,53.39,53.39,53.34,53.34,753685.0,52.9656,52.9656,52.916,52.916,753685.0
2025-05-09 09:30:00,53.79,53.79,53.74,53.75,191174.0,53.3624,53.3624,53.3128,53.3227,191174.0
2025-05-09 09:35:00,53.75,53.76,53.72,53.75,75853.0,53.3227,53.3327,53.293,53.3227,75853.0
2025-05-09 09:40:00,53.75,53.75,53.7,53.72,26074.0,53.3227,53.3227,53.2731,53.293,26074.0
2025-05-09 09:45:00,53.72,53.77,53.71,53.76,58306.0,53.293,53.3426,53.2831,53.3327,58306.0
2025-05-09 09:50:00,53.75,53.75,53.7,53.73,50734.0,53.3227,53.3227,53.2731,53.3029,50734.0
2025-05-09 09:55:00,53.74,53.76,53.71,53.75,96425.0,53.3128,53.3327,53.2831,53.3227,96425.0
2025-05-09 10:00:00,53.75,53.75,53.71,53.73,62097.0,53.3227,53.3227,53.2831,53.3029,62097.0
2025-05-09 10:05:00,53.73,53.76,53.71,53.76,73231.0,53.3029,53.3327,53.2831,53.3327,73231.0
2025-05-09 10:10:00,53.76,53.76,53.7,53.72,49764.0,53.3327,53.3327,53.2731,53.293,49764.0
2025-05-09 10:15:00,53.72,53.72,53.68,53.69,73160.0,53.293,53.293,53.2533,53.2632,73160.0
2025-05-09 10:20:00,53.68,53.7,53.67,53.7,121461.0,53.2533,53.2731,53.2434,53.2731,121461.0
2025-05-09 10:25:00,53.7,53.72,53.67,53.69,117888.0,53.2731,53.293,53.2434,53.2632,117888.0
2025-05-09 10:30:00,53.7,53.75,53.7,53.72,114826.0,53.2731,53.3227,53.2731,53.293,114826.0
2025-05-09 10:35:00,53.71,53.71,53.65,53.67,17660.0,53.2831,53.2831,53.2235,53.2434,17660.0
2025-05-09 10:40:00,53.68,53.7,53.66,53.7,49076.0,53.2533,53.2731,53.2335,53.2731,49076.0
2025-05-09 10:45:00,53.69,53.7,53.65,53.7,64537.0,53.2632,53.2731,53.2235,53.2731,64537.0
2025-05-09 10:50:00,53.69,53.7,53.64,53.65,53228.0,53.2632,53.2731,53.2136,53.2235,53228.0
2025-05-09 10:55:00,53.66,53.7,53.65,53.67,58554.0,53.2335,53.2731,53.2235,53.2434,58554.0
2025-05-09 11:00:00,53.68,53.7,53.66,53.7,24635.0,53.2533,53.2731,53.2335,53.2731,24635.0
2025-05-09 11:05:00,53.7,53.71,53.68,53.69,43575.0,53.2731,53.2831,53.2533,53.2632,43575.0
2025-05-09 11:10:00,53.68,53.69,53.65,53.66,39311.0,53.2533,53.2632,53.2235,53.2335,39311.0
2025-05-09 11:15:00,53.66,53.67,53.63,53.63,33716.0,53.2335,53.2434,53.2037,53.2037,33716.0
2025-05-09 11:20:00,53.63,53.64,53.6,53.62,31577.0,53.2037,53.2136,53.1739,53.1938,31577.0
2025-05-09 11:25:00,53.62,53.64,53.59,53.63,433645.0,53.1938,53.2136,53.164,53.2037,433645.0
2025-05-09 11:30:00,53.63,53.64,53.6,53.64,71856.0,53.2037,53.2136,53.1739,53.2136,71856.0
2025-05-09 11:35:00,53.64,53.66,53.63,53.65,75242.0,53.2136,53.2335,53.2037,53.2235,75242.0
2025-05-09 11:40:00,53.64,53.67,53.63,53.65,86324.0,53.2136,53.2434,53.2037,53.2235,86324.0
2025-05-09 11:45:00,53.65,53.67,53.63,53.66,64956.0,53.2235,53.2434,53.2037,53.2335,64956.0
2025-05-09 11:50:00,53.66,53.71,53.66,53.71,63448.0,53.2335,53.2831,53.2335,53.2831,63448.0
2025-05-09 11:55:00,53.7,53.71,53.68,53.71,72541.0,53.2731,53.2831,53.2533,53.2831,72541.0
2025-05-09 12:00:00,53.71,53.72,53.63,53.63,102616.0,53.2831,53.293,53.2037,53.2037,102616.0
2025-05-09 12:05:00,53.63,53.65,53.6,53.62,67516.0,53.2037,53.2235,53.1739,53.1938,67516.0
2025-05-09 12:10:00,53.62,53.62,53.58,53.62,58100.0,53.1938,53.1938,53.1541,53.1938,58100.0
2025-05-09 12:15:00,53.62,53.65,53.61,53.63,128318.0,53.1938,53.2235,53.1839,53.2037,128318.0
2025-05-09 12:20:00,53.63,53.65,53.62,53.63,148027.0,53.2037,53.2235,53.1938,53.2037,148027.0
2025-05-09 12:25:00,53.63,53.63,53.58,53.58,153002.0,53.2037,53.2037,53.1541,53.1541,153002.0
2025-05-09 12:30:00,53.58,53.6,53.55,53.57,97876.0,53.1541,53.1739,53.1243,53.1442,97876.0
2025-05-09 12:35:00,53.57,53.62,53.57,53.58,60036.0,53.1442,53.1938,53.1442,53.1541,60036.0
2025-05-09 12:40:00,53.58,53.59,53.55,53.56,109720.0,53.1541,53.164,53.1243,53.1342,109720.0
2025-05-09 12:45:00,53.56,53.56,53.52,53.53,74405.0,53.1342,53.1342,53.0946,53.1045,74405.0
2025-05-09 12:50:00,53.54,53.56,53.53,53.55,62588.0,53.1144,53.1342,53.1045,53.1243,62588.0
2025-05-09 12:55:00,53.55,53.57,53.51,53.53,203157.0,53.1243,53.1442,53.0846,53.1045,203157.0
2025-05-09 13:00:00,53.53,53.54,53.51,53.52,24344.0,53.1045,53.1144,53.0846,53.0946,24344.0
2025-05-09 13:05:00,53.52,53.55,53.5,53.55,34985.0,53.0946,53.1243,53.0747,53.1243,34985.0
2025-05-09 13:10:00,53.55,53.57,53.53,53.54,88216.0,53.1243,53.1442,53.1045,53.1144,88216.0
2025-05-09 13:15:00,53.54,53.59,53.52,53.58,30431.0,53.1144,53.164,53.0946,53.1541,30431.0
2025-05-09 13:20:00,53.59,53.61,53.52,53.59,377066.0,53.164,53.1839,53.0946,53.164,377066.0
2025-05-09 13:25:00,53.6,53.62,53.59,53.59,84497.0,53.1739,53.1938,53.164,53.164,84497.0
2025-05-09 13:30:00,53.6,53.62,53.58,53.62,67262.0,53.1739,53.1938,53.1541,53.1938,67262.0
2025-05-09 13:35:00,53.62,53.64,53.61,53.64,121790.0,53.1938,53.2136,53.1839,53.2136,121790.0
2025-05-09 13:40:00,53.64,53.68,53.63,53.68,167571.0,53.2136,53.2533,53.2037,53.2533,167571.0
2025-05-09 13:45:00,53.68,53.68,53.66,53.68,145879.0,53.2533,53.2533,53.2335,53.2533,145879.0
2025-05-09 13:50:00,53.68,53.68,53.65,53.68,258707.0,53.2533,53.2533,53.2235,53.2533,258707.0
2025-05-09 13:55:00,53.68,53.7,53.67,53.69,196237.0,53.2533,53.2731,53.2434,53.2632,196237.0
2025-05-09 14:00:00,53.69,53.7,53.68,53.69,162447.0,53.2632,53.2731,53.2533,53.2632,162447.0
2025-05-09 14:05:00,53.69,53.69,53.66,53.67,216838.0,53.2632,53.2632,53.2335,53.2434,216838.0
2025-05-09 14:10:00,53.66,53.68,53.66,53.66,215319.0,53.2335,53.2533,53.2335,53.2335,215319.0
2025-05-09 14:15:00,53.66,53.67,53.62,53.64,179174.0,53.2335,53.2434,53.1938,53.2136,179174.0
2025-05-09 14:20:00,53.64,53.66,53.63,53.65,170302.0,53.2136,53.2335,53.2037,53.2235,170302.0
2025-05-09 14:25:00,53.64,53.66,53.64,53.65,193742.0,53.2136,53.2335,53.2136,53.2235,193742.0
2025-05-09 14:30:00,53.65,53.67,53.63,53.66,193908.0,53.2235,53.2434,53.2037,53.2335,193908.0
2025-05-09 14:35:00,53.66,53.67,53.64,53.65,236245.0,53.2335,53.2434,53.2136,53.2235,236245.0
2025-05-09 14:40:00,53.65,53.66,53.64,53.65,154027.0,53.2235,53.2335,53.2136,53.2235,154027.0
2025-05-09 14:45:00,53.65,53.67,53.64,53.66,147406.0,53.2235,53.2434,53.2136,53.2335,147406.0
2025-05-09 14:50:00,53.66,53.67,53.65,53.66,162391.0,53.2335,53.2434,53.2235,53.2335,162391.0
2025-05-09 14:55:00,53.66,53.68,53.65,53.67,150385.0,53.2335,53.2533,53.2235,53.2434,150385.0
2025-05-09 15:00:00,53.67,53.68,53.67,53.67,227737.0,53.2434,53.2533,53.2434,53.2434,227737.0
2025-05-09 15:05:00,53.68,53.69,53.67,53.69,153759.0,53.2533,53.2632,53.2434,53.2632,153759.0
2025-05-09 15:10:00,53.69,53.7,53.66,53.68,222425.0,53.2632,53.2731,53.2335,53.2533,222425.0
2025-05-09 15:15:00,53.68,53.69,53.66,53.68,127851.0,53.2533,53.2632,53.2335,53.2533,127851.0
2025-05-09 15:20:00,53.68,53.68,53.65,53.66,95222.0,53.2533,53.2533,53.2235,53.2335,95222.0
2025-05-09 15:25:00,53.65,53.66,53.63,53.64,152857.0,53.2235,53.2335,53.2037,53.2136,152857.0
2025-05-09 15:30:00,53.63,53.64,53.59,53.62,743711.0,53.2037,53.2136,53.164,53.1938,743711.0
2025-05-09 15:35:00,53.62,53.63,53.6,53.6,83173.0,53.1938,53.2037,53.1739,53.1739,83173.0
2025-05-09 15:40:00,53.61,53.62,53.6,53.62,112584.0,53.1839,53.1938,53.1739,53.1938,112584.0
2025-05-09 15:45:00,53.62,53.62,53.59,53.61,253065.0,53.1938,53.1938,53.164,53.1839,253065.0
2025-05-09 15:50:00,53.61,53.66,53.61,53.66,259224.0,53.1839,53.2335,53.1839,53.2335,259224.0
2025-05-09 15:55:00,53.66,53.68,53.63,53.68,1415799.0,53.2335,53.2533,53.2037,53.2533,1415799.0
2025-05-12 09:30:00,53.77,53.84,53.75,53.77,454754.0,53.3426,53.412,53.3227,53.3426,454754.0
2025-05-12 09:35:00,53.78,53.78,53.7,53.75,122582.0,53.3525,53.3525,53.2731,53.3227,122582.0
2025-05-12 09:40:00,53.75,53.77,53.71,53.72,67168.0,53.3227,53.3426,53.2831,53.293,67168.0
2025-05-12 09:45:00,53.73,53.73,53.66,53.66,68491.0,53.3029,53.3029,53.2335,53.2335,68491.0
2025-05-12 09:50:00,53.66,53.72,53.66,53.69,221855.0,53.2335,53.293,53.2335,53.2632,221855.0
2025-05-12 09:55:00,53.69,53.69,53.62,53.64,108750.0,53.2632,53.2632,53.1938,53.2136,108750.0
2025-05-12 10:00:00,53.64,53.7,53.61,53.7,221588.0,53.2136,53.2731,53.1839,53.2731,221588.0
2025-05-12 10:05:00,53.7,53.74,53.69,53.71,93223.0,53.2731,53.3128,53.2632,53.2831,93223.0
2025-05-12 10:10:00,53.71,53.74,53.69,53.7,191373.0,53.2831,53.3128,53.2632,53.2731,191373.0
2025-05-12 10:15:00,53.7,53.75,53.7,53.73,375219.0,53.2731,53.3227,53.2731,53.3029,375219.0
2025-05-12 10:20:00,53.73,53.73,53.65,53.69,55744.0,53.3029,53.3029,53.2235,53.2632,55744.0
2025-05-12 10:25:00,53.68,53.68,53.6,53.64,1009357.0,53.2533,53.2533,53.1739,53.2136,1009357.0
2025-05-12 10:30:00,53.64,53.64,53.52,53.6,65861.0,53.2136,53.2136,53.0946,53.1739,65861.0
2025-05-12 10:35:00,53.59,53.69,53.58,53.69,100090.0,53.164,53.2632,53.1541,53.2632,100090.0
2025-05-12 10:40:00,53.69,53.76,53.67,53.75,121135.0,53.2632,53.3327,53.2434,53.3227,121135.0
2025-05-12 10:45:00,53.75,53.78,53.74,53.77,96702.0,53.3227,53.3525,53.3128,53.3426,96702.0
2025-05-12 10:50:00,53.77,53.78,53.74,53.78,212750.0,53.3426,53.3525,53.3128,53.3525,212750.0
2025-05-12 10:55:00,53.78,53.79,53.73,53.75,89353.0,53.3525,53.3624,53.3029,53.3227,89353.0
2025-05-12 11:00:00,53.76,53.8,53.73,53.8,102670.0,53.3327,53.3723,53.3029,53.3723,102670.0
2025-05-12 11:05:00,53.8,53.82,53.78,53.8,76471.0,53.3723,53.3922,53.3525,53.3723,76471.0
2025-05-12 11:10:00,53.8,53.85,53.79,53.84,45802.0,53.3723,53.4219,53.3624,53.412,45802.0
2025-05-12 11:15:00,53.84,53.84,53.78,53.8,40467.0,53.412,53.412,53.3525,53.3723,40467.0
2025-05-12 11:20:00,53.81,53.82,53.75,53.77,514467.0,53.3823,53.3922,53.3227,53.3426,514467.0
2025-05-12 11:25:00,53.77,53.81,53.76,53.81,84316.0,53.3426,53.3823,53.3327,53.3823,84316.0
2025-05-12 11:30:00,53.81,53.84,53.8,53.83,114681.0,53.3823,53.412,53.3723,53.4021,114681.0
2025-05-12 11:35:00,53.84,53.85,53.79,53.81,69173.0,53.412,53.4219,53.3624,53.3823,69173.0
2025-05-12 11:40:00,53.82,53.82,53.77,53.78,515907.0,53.3922,53.3922,53.3426,53.3525,515907.0
2025-05-12 11:45:00,53.78,53.78,53.73,53.73,44988.0,53.3525,53.3525,53.3029,53.3029,44988.0
2025-05-12 11:50:00,53.74,53.75,53.7,53.71,75652.0,53.3128,53.3227,53.2731,53.2831,75652.0
2025-05-12 11:55:00,53.71,53.74,53.69,53.72,92297.0,53.2831,53.3128,53.2632,53.293,92297.0
2025-05-12 12:00:00,53.71,53.75,53.7,53.75,74624.0,53.2831,53.3227,53.2731,53.3227,74624.0
2025-05-12 12:05:00,53.74,53.78,53.74,53.77,57720.0,53.3128,53.3525,53.3128,53.3426,57720.0
2025-05-12 12:10:00,53.77,53.78,53.73,53.75,92888.0,53.3426,53.3525,53.3029,53.3227,92888.0
2025-05-12 12:15:00,53.75,53.75,53.72,53.73,38830.0,53.3227,53.3227,53.293,53.3029,38830.0
2025-05-12 12:20:00,53.73,53.79,53.71,53.79,32504.0,53.3029,53.3624,53.2831,53.3624,32504.0
2025-05-12 12:25:00,53.79,53.8,53.74,53.74,59637.0,53.3624,53.3723,53.3128,53.3128,59637.0
2025-05-12 12:30:00,53.75,53.76,53.74,53.76,46323.0,53.3227,53.3327,53.3128,53.3327,46323.0
2025-05-12 12:35:00,53.75,53.78,53.75,53.76,63825.0,53.3227,53.3525,53.3227,53.3327,63825.0
2025-05-12 12:40:00,53.76,53.81,53.75,53.81,287431.0,53.3327,53.3823,53.3227,53.3823,287431.0
2025-05-12 12:45:00,53.8,53.82,53.79,53.8,78897.0,53.3723,53.3922,53.3624,53.3723,78897.0
2025-05-12 12:50:00,53.8,53.82,53.78,53.81,111182.0,53.3723,53.3922,53.3525,53.3823,111182.0
2025-05-12 12:55:00,53.8,53.82,53.79,53.8,99328.0,53.3723,53.3922,53.3624,53.3723,99328.0
2025-05-12 13:00:00,53.8,53.82,53.79,53.82,173404.0,53.3723,53.3922,53.3624,53.3922,173404.0
2025-05-12 13:05:00,53.82,53.86,53.81,53.86,138114.0,53.3922,53.4319,53.3823,53.4319,138114.0
2025-05-12 13:10:00,53.85,53.85,53.82,53.82,33350.0,53.4219,53.4219,53.3922,53.3922,33350.0
2025-05-12 13:15:00,53.82,53.85,53.81,53.83,38561.0,53.3922,53.4219,53.3823,53.4021,38561.0
2025-05-12 13:20:00,53.82,53.83,53.79,53.8,65666.0,53.3922,53.4021,53.3624,53.3723,65666.0
2025-05-12 13:25:00,53.8,53.82,53.79,53.79,43116.0,53.3723,53.3922,53.3624,53.3624,43116.0
2025-05-12 13:30:00,53.79,53.82,53.79,53.8,64908.0,53.3624,53.3922,53.3624,53.3723,64908.0
2025-05-12 13:35:00,53.79,53.8,53.78,53.79,31282.0,53.3624,53.3723,53.3525,53.3624,31282.0
2025-05-12 13:40:00,53.79,53.8,53.77,53.8,185634.0,53.3624,53.3723,53.3426,53.3723,185634.0
2025-05-12 13:45:00,53.8,53.81,53.79,53.81,81203.0,53.3723,53.3823,53.3624,53.3823,81203.0
2025-05-12 13:50:00,53.81,53.83,53.8,53.83,87449.0,53.3823,53.4021,53.3723,53.4021,87449.0
2025-05-12 13:55:00,53.82,53.83,53.79,53.79,89192.0,53.3922,53.4021,53.3624,53.3624,89192.0
2025-05-12 14:00:00,53.8,53.83,53.78,53.82,99286.0,53.3723,53.4021,53.3525,53.3922,99286.0
2025-05-12 14:05:00,53.82,53.82,53.78,53.79,51287.0,53.3922,53.3922,53.3525,53.3624,51287.0
2025-05-12 14:10:00,53.79,53.79,53.76,53.78,73989.0,53.3624,53.3624,53.3327,53.3525,73989.0
2025-05-12 14:15:00,53.78,53.79,53.77,53.79,342236.0,53.3525,53.3624,53.3426,53.3624,342236.0
2025-05-12 14:20:00,53.78,53.8,53.78,53.78,80495.0,53.3525,53.3723,53.3525,53.3525,80495.0
2025-05-12 14:25:00,53.79,53.8,53.76,53.79,116857.0,53.3624,53.3723,53.3327,53.3624,116857.0
2025-05-12 14:30:00,53.79,53.81,53.78,53.8,95557.0,53.3624,53.3823,53.3525,53.3723,95557.0
2025-05-12 14:35:00,53.8,53.83,53.8,53.82,94135.0,53.3723,53.4021,53.3723,53.3922,94135.0
2025-05-12 14:40:00,53.83,53.84,53.82,53.83,72370.0,53.4021,53.412,53.3922,53.4021,72370.0
2025-05-12 14:45:00,53.83,53.86,53.82,53.84,43223.0,53.4021,53.4319,53.3922,53.412,43223.0
2025-05-12 14:50:00,53.84,53.85,53.82,53.85,44681.0,53.412,53.4219,53.3922,53.4219,44681.0
2025-05-12 14:55:00,53.85,53.85,53.83,53.84,69685.0,53.4219,53.4219,53.4021,53.412,69685.0
2025-05-12 15:00:00,53.84,53.86,53.81,53.86,114610.0,53.412,53.4319,53.3823,53.4319,114610.0
2025-05-12 15:05:00,53.86,53.86,53.85,53.86,57383.0,53.4319,53.4319,53.4219,53.4319,57383.0
2025-05-12 15:10:00,53.86,53.86,53.84,53.86,94150.0,53.4319,53.4319,53.412,53.4319,94150.0
2025-05-12 15:15:00,53.86,53.89,53.85,53.89,70467.0,53.4319,53.4616,53.4219,53.4616,70467.0
2025-05-12 15:20:00,53.88,53.89,53.86,53.87,128224.0,53.4517,53.4616,53.4319,53.4418,128224.0
2025-05-12 15:25:00,53.87,53.87,53.85,53.85,144889.0,53.4418,53.4418,53.4219,53.4219,144889.0
2025-05-12 15:30:00,53.84,53.88,53.83,53.86,71082.0,53.412,53.4517,53.4021,53.4319,71082.0
2025-05-12 15:35:00,53.87,53.88,53.84,53.85,114743.0,53.4418,53.4517,53.412,53.4219,114743.0
2025-05-12 15:40:00,53.86,53.86,53.83,53.83,66355.0,53.4319,53.4319,53.4021,53.4021,66355.0
2025-05-12 15:45:00,53.84,53.85,53.82,53.85,108412.0,53.412,53.4219,53.3922,53.4219,108412.0
2025-05-12 15:50:00,53.84,53.9,53.83,53.89,203489.0,53.412,53.4715,53.4021,53.4616,203489.0
2025-05-12 15:55:00,53.89,53.94,53.86,53.93,1015561.0,53.4616,53.5112,53.4319,53.5013,1015561.0
2025-05-13 09:30:00,53.86,53.86,53.81,53.82,238396.0,53.4319,53.4319,53.3823,53.3922,238396.0
2025-05-13 09:35:00,53.82,53.85,53.81,53.83,61327.0,53.3922,53.4219,53.3823,53.4021,61327.0
2025-05-13 09:40:00,53.85,53.87,53.82,53.87,99396.0,53.4219,53.4418,53.3922,53.4418,99396.0
2025-05-13 09:45:00,53.86,53.88,53.84,53.86,39547.0,53.4319,53.4517,53.412,53.4319,39547.0
2025-05-13 09:50:00,53.86,53.87,53.82,53.84,82890.0,53.4319,53.4418,53.3922,53.412,82890.0
2025-05-13 09:55:00,53.84,53.86,53.82,53.84,60521.0,53.412,53.4319,53.3922,53.412,60521.0
2025-05-13 10:00:00,53.85,53.87,53.84,53.87,118201.0,53.4219,53.4418,53.412,53.4418,118201.0
2025-05-13 10:05:00,53.86,53.87,53.83,53.87,49010.0,53.4319,53.4418,53.4021,53.4418,49010.0
2025-05-13 10:10:00,53.87,53.9,53.85,53.89,168915.0,53.4418,53.4715,53.4219,53.4616,168915.0
2025-05-13 10:15:00,53.89,53.92,53.87,53.89,121006.0,53.4616,53.4914,53.4418,53.4616,121006.0
2025-05-13 10:20:00,53.89,53.9,53.86,53.88,70207.0,53.4616,53.4715,53.4319,53.4517,70207.0
2025-05-13 10:25:00,53.88,53.88,53.82,53.83,146981.0,53.4517,53.4517,53.3922,53.4021,146981.0
2025-05-13 10:30:00,53.83,53.85,53.82,53.84,103115.0,53.4021,53.4219,53.3922,53.412,103115.0
2025-05-13 10:35:00,53.85,53.88,53.84,53.88,88274.0,53.4219,53.4517,53.412,53.4517,88274.0
2025-05-13 10:40:00,53.88,53.9,53.85,53.89,135733.0,53.4517,53.4715,53.4219,53.4616,135733.0
2025-05-13 10:45:00,53.89,53.91,53.86,53.89,196249.0,53.4616,53.4815,53.4319,53.4616,196249.0
2025-05-13 10:50:00,53.88,53.94,53.88,53.93,79453.0,53.4517,53.5112,53.4517,53.5013,79453.0
2025-05-13 10:55:00,53.93,53.97,53.92,53.96,106389.0,53.5013,53.541,53.4914,53.5311,106389.0
2025-05-13 11:00:00,53.96,53.97,53.94,53.96,47838.0,53.5311,53.541,53.5112,53.5311,47838.0
2025-05-13 11:05:00,53.95,53.98,53.94,53.95,68460.0,53.5211,53.5509,53.5112,53.5211,68460.0
2025-05-13 11:10:00,53.95,53.98,53.94,53.97,33597.0,53.5211,53.5509,53.5112,53.541,33597.0
2025-05-13 11:15:00,53.97,53.99,53.96,53.97,70839.0,53.541,53.5608,53.5311,53.541,70839.0
2025-05-13 11:20:00,53.98,54.02,53.97,54.01,116886.0,53.5509,53.5906,53.541,53.5807,116886.0
2025-05-13 11:25:00,54.0,54.03,54.0,54.03,180450.0,53.5708,53.6005,53.5708,53.6005,180450.0
2025-05-13 11:30:00,54.02,54.05,54.01,54.04,70708.0,53.5906,53.6204,53.5807,53.6104,70708.0
2025-05-13 11:35:00,54.04,54.05,54.02,54.03,144941.0,53.6104,53.6204,53.5906,53.6005,144941.0
2025-05-13 11:40:00,54.03,54.04,54.02,54.03,58754.0,53.6005,53.6104,53.5906,53.6005,58754.0
2025-05-13 11:45:00,54.02,54.06,54.01,54.01,128987.0,53.5906,53.6303,53.5807,53.5807,128987.0
2025-05-13 11:50:00,54.01,54.02,53.99,54.0,101816.0,53.5807,53.5906,53.5608,53.5708,101816.0
2025-05-13 11:55:00,54.0,54.03,53.99,54.02,113825.0,53.5708,53.6005,53.5608,53.5906,113825.0
2025-05-13 12:00:00,54.02,54.02,53.99,54.0,105077.0,53.5906,53.5906,53.5608,53.5708,105077.0
2025-05-13 12:05:00,54.0,54.02,53.98,54.0,117885.0,53.5708,53.5906,53.5509,53.5708,117885.0
2025-05-13 12:10:00,53.99,54.02,53.98,54.02,139370.0,53.5608,53.5906,53.5509,53.5906,139370.0
2025-05-13 12:15:00,54.01,54.01,53.97,53.98,67505.0,53.5807,53.5807,53.541,53.5509,67505.0
2025-05-13 12:20:00,53.97,54.0,53.96,54.0,47575.0,53.541,53.5708,53.5311,53.5708,47575.0
2025-05-13 12:25:00,54.0,54.02,53.99,54.01,126612.0,53.5708,53.5906,53.5608,53.5807,126612.0
2025-05-13 12:30:00,54.01,54.04,54.0,54.04,88207.0,53.5807,53.6104,53.5708,53.6104,88207.0
2025-05-13 12:35:00,54.03,54.06,54.03,54.05,34479.0,53.6005,53.6303,53.6005,53.6204,34479.0
2025-05-13 12:40:00,54.06,54.09,54.05,54.07,111775.0,53.6303,53.66,53.6204,53.6402,111775.0
2025-05-13 12:45:00,54.07,54.08,54.05,54.06,236259.0,53.6402,53.6501,53.6204,53.6303,236259.0
2025-05-13 12:50:00,54.07,54.08,54.04,54.07,108807.0,53.6402,53.6501,53.6104,53.6402,108807.0
2025-05-13 12:55:00,54.08,54.08,54.05,54.05,89916.0,53.6501,53.6501,53.6204,53.6204,89916.0
2025-05-13 13:00:00,54.05,54.07,54.05,54.07,57935.0,53.6204,53.6402,53.6204,53.6402,57935.0
2025-05-13 13:05:00,54.07,54.08,54.04,54.05,87178.0,53.6402,53.6501,53.6104,53.6204,87178.0
2025-05-13 13:10:00,54.05,54.05,54.03,54.05,65058.0,53.6204,53.6204,53.6005,53.6204,65058.0
2025-05-13 13:15:00,54.04,54.08,54.04,54.06,57977.0,53.6104,53.6501,53.6104,53.6303,57977.0
2025-05-13 13:20:00,54.07,54.08,54.06,54.07,36016.0,53.6402,53.6501,53.6303,53.6402,36016.0
2025-05-13 13:25:00,54.08,54.08,54.05,54.05,76380.0,53.6501,53.6501,53.6204,53.6204,76380.0
2025-05-13 13:30:00,54.05,54.12,54.05,54.11,64738.0,53.6204,53.6898,53.6204,53.6799,64738.0
2025-05-13 13:35:00,54.11,54.11,54.07,54.08,34237.0,53.6799,53.6799,53.6402,53.6501,34237.0
2025-05-13 13:40:00,54.08,54.09,54.06,54.07,113638.0,53.6501,53.66,53.6303,53.6402,113638.0
2025-05-13 13:45:00,54.08,54.09,54.07,54.09,104988.0,53.6501,53.66,53.6402,53.66,104988.0
2025-05-13 13:50:00,54.09,54.1,54.07,54.08,99542.0,53.66,53.67,53.6402,53.6501,99542.0
2025-05-13 13:55:00,54.08,54.08,54.05,54.06,79758.0,53.6501,53.6501,53.6204,53.6303,79758.0
2025-05-13 14:00:00,54.05,54.08,54.03,54.06,83377.0,53.6204,53.6501,53.6005,53.6303,83377.0
2025-05-13 14:05:00,54.07,54.08,54.05,54.05,87443.0,53.6402,53.6501,53.6204,53.6204,87443.0
2025-05-13 14:10:00,54.05,54.09,54.05,54.07,87665.0,53.6204,53.66,53.6204,53.6402,87665.0
2025-05-13 14:15:00,54.08,54.1,54.06,54.09,67931.0,53.6501,53.67,53.6303,53.66,67931.0
2025-05-13 14:20:00,54.1,54.11,54.07,54.09,169490.0,53.67,53.6799,53.6402,53.66,169490.0
2025-05-13 14:25:00,54.09,54.09,54.05,54.05,89503.0,53.66,53.66,53.6204,53.6204,89503.0
2025-05-13 14:30:00,54.05,54.08,54.05,54.06,185561.0,53.6204,53.6501,53.6204,53.6303,185561.0
2025-05-13 14:35:00,54.05,54.08,54.05,54.07,215891.0,53.6204,53.6501,53.6204,53.6402,215891.0
2025-05-13 14:40:00,54.08,54.08,54.06,54.07,61259.0,53.6501,53.6501,53.6303,53.6402,61259.0
2025-05-13 14:45:00,54.07,54.08,54.05,54.08,58430.0,53.6402,53.6501,53.6204,53.6501,58430.0
2025-05-13 14:50:00,54.08,54.09,54.06,54.09,73331.0,53.6501,53.66,53.6303,53.66,73331.0
2025-05-13 14:55:00,54.09,54.13,54.08,54.12,146059.0,53.66,53.6997,53.6501,53.6898,146059.0
2025-05-13 15:00:00,54.13,54.14,54.11,54.12,137153.0,53.6997,53.7096,53.6799,53.6898,137153.0
2025-05-13 15:05:00,54.12,54.13,54.09,54.1,174497.0,53.6898,53.6997,53.66,53.67,174497.0
2025-05-13 15:10:00,54.1,54.14,54.09,54.14,787491.0,53.67,53.7096,53.66,53.7096,787491.0
2025-05-13 15:15:00,54.14,54.14,54.12,54.12,133860.0,53.7096,53.7096,53.6898,53.6898,133860.0
2025-05-13 15:20:00,54.13,54.13,54.11,54.13,93234.0,53.6997,53.6997,53.6799,53.6997,93234.0
2025-05-13 15:25:00,54.13,54.14,54.12,54.13,150404.0,53.6997,53.7096,53.6898,53.6997,150404.0
2025-05-13 15:30:00,54.14,54.15,54.13,54.14,196544.0,53.7096,53.7196,53.6997,53.7096,196544.0
2025-05-13 15:35:00,54.13,54.16,54.13,54.15,229125.0,53.6997,53.7295,53.6997,53.7196,229125.0
2025-05-13 15:40:00,54.15,54.15,54.12,54.13,101319.0,53.7196,53.7196,53.6898,53.6997,101319.0
2025-05-13 15:45:00,54.12,54.13,54.09,54.1,114885.0,53.6898,53.6997,53.66,53.67,114885.0
2025-05-13 15:50:00,54.1,54.12,54.05,54.05,247951.0,53.67,53.6898,53.6204,53.6204,247951.0
2025-05-13 15:55:00,54.06,54.08,54.03,54.03,642674.0,53.6303,53.6501,53.6005,53.6005,642674.0
2025-05-14 09:30:00,54.21,54.23,54.15,54.18,225641.0,53.7791,53.7989,53.7196,53.7493,225641.0
2025-05-14 09:35:00,54.18,54.19,54.14,54.17,44831.0,53.7493,53.7592,53.7096,53.7394,44831.0
2025-05-14 09:40:00,54.16,54.18,54.14,54.14,48750.0,53.7295,53.7493,53.7096,53.7096,48750.0
2025-05-14 09:45:00,54.14,54.16,54.1,54.13,105676.0,53.7096,53.7295,53.67,53.6997,105676.0
2025-05-14 09:50:00,54.13,54.15,54.1,54.13,69556.0,53.6997,53.7196,53.67,53.6997,69556.0
2025-05-14 09:55:00,54.13,54.13,54.05,54.13,45629.0,53.6997,53.6997,53.6204,53.6997,45629.0
2025-05-14 10:00:00,54.12,54.12,54.07,54.1,203105.0,53.6898,53.6898,53.6402,53.67,203105.0
2025-05-14 10:05:00,54.11,54.14,54.09,54.11,122281.0,53.6799,53.7096,53.66,53.6799,122281.0
2025-05-14 10:10:00,54.1,54.12,54.08,54.09,86598.0,53.67,53.6898,53.6501,53.66,86598.0
2025-05-14 10:15:00,54.1,54.1,54.05,54.05,80685.0,53.67,53.67,53.6204,53.6204,80685.0
2025-05-14 10:20:00,54.05,54.08,54.04,54.06,70858.0,53.6204,53.6501,53.6104,53.6303,70858.0
2025-05-14 10:25:00,54.05,54.08,54.04,54.07,639442.0,53.6204,53.6501,53.6104,53.6402,639442.0
2025-05-14 10:30:00,54.07,54.07,54.02,54.04,148881.0,53.6402,53.6402,53.5906,53.6104,148881.0
2025-05-14 10:35:00,54.04,54.05,53.99,53.99,136580.0,53.6104,53.6204,53.5608,53.5608,136580.0
2025-05-14 10:40:00,54.0,54.02,53.98,54.01,101721.0,53.5708,53.5906,53.5509,53.5807,101721.0
2025-05-14 10:45:00,54.01,54.06,54.0,54.05,79558.0,53.5807,53.6303,53.5708,53.6204,79558.0
2025-05-14 10:50:00,54.05,54.07,54.02,54.03,51100.0,53.6204,53.6402,53.5906,53.6005,51100.0
2025-05-14 10:55:00,54.04,54.04,54.0,54.01,155175.0,53.6104,53.6104,53.5708,53.5807,155175.0
2025-05-14 11:00:00,54.01,54.02,53.9,53.9,161550.0,53.5807,53.5906,53.4715,53.4715,161550.0
2025-05-14 11:05:00,53.9,53.92,53.88,53.91,68386.0,53.4715,53.4914,53.4517,53.4815,68386.0
2025-05-14 11:10:00,53.91,53.92,53.89,53.9,112308.0,53.4815,53.4914,53.4616,53.4715,112308.0
2025-05-14 11:15:00,53.9,53.91,53.88,53.88,103376.0,53.4715,53.4815,53.4517,53.4517,103376.0
2025-05-14 11:20:00,53.88,53.93,53.88,53.91,42600.0,53.4517,53.5013,53.4517,53.4815,42600.0
2025-05-14 11:25:00,53.91,53.96,53.91,53.94,197058.0,53.4815,53.5311,53.4815,53.5112,197058.0
2025-05-14 11:30:00,53.95,53.99,53.92,53.97,85564.0,53.5211,53.5608,53.4914,53.541,85564.0
2025-05-14 11:35:00,53.96,53.97,53.93,53.95,74571.0,53.5311,53.541,53.5013,53.5211,74571.0
2025-05-14 11:40:00,53.96,53.97,53.92,53.94,58321.0,53.5311,53.541,53.4914,53.5112,58321.0
2025-05-14 11:45:00,53.94,53.94,53.91,53.92,59201.0,53.5112,53.5112,53.4815,53.4914,59201.0
2025-05-14 11:50:00,53.91,53.93,53.9,53.91,138453.0,53.4815,53.5013,53.4715,53.4815,138453.0
2025-05-14 11:55:00,53.92,53.95,53.91,53.93,128231.0,53.4914,53.5211,53.4815,53.5013,128231.0
2025-05-14 12:00:00,53.94,53.98,53.92,53.98,47666.0,53.5112,53.5509,53.4914,53.5509,47666.0
2025-05-14 12:05:00,53.98,53.99,53.97,53.98,77354.0,53.5509,53.5608,53.541,53.5509,77354.0
2025-05-14 12:10:00,53.98,53.98,53.93,53.95,54985.0,53.5509,53.5509,53.5013,53.5211,54985.0
2025-05-14 12:15:00,53.94,53.95,53.93,53.94,64282.0,53.5112,53.5211,53.5013,53.5112,64282.0
2025-05-14 12:20:00,53.94,53.95,53.92,53.93,78368.0,53.5112,53.5211,53.4914,53.5013,78368.0
2025-05-14 12:25:00,53.92,53.93,53.91,53.92,67680.0,53.4914,53.5013,53.4815,53.4914,67680.0
2025-05-14 12:30:00,53.93,53.96,53.92,53.95,59062.0,53.5013,53.5311,53.4914,53.5211,59062.0
2025-05-14 12:35:00,53.95,53.96,53.91,53.91,98889.0,53.5211,53.5311,53.4815,53.4815,98889.0
2025-05-14 12:40:00,53.91,53.92,53.76,53.8,330533.0,53.4815,53.4914,53.3327,53.3723,330533.0
2025-05-14 12:45:00,53.8,53.83,53.8,53.83,130187.0,53.3723,53.4021,53.3723,53.4021,130187.0
2025-05-14 12:50:00,53.82,53.87,53.81,53.87,134702.0,53.3922,53.4418,53.3823,53.4418,134702.0
2025-05-14 12:55:00,53.87,53.87,53.84,53.87,110187.0,53.4418,53.4418,53.412,53.4418,110187.0
2025-05-14 13:00:00,53.86,53.88,53.84,53.87,57906.0,53.4319,53.4517,53.412,53.4418,57906.0
2025-05-14 13:05:00,53.87,53.87,53.84,53.86,79028.0,53.4418,53.4418,53.412,53.4319,79028.0
2025-05-14 13:10:00,53.86,53.86,53.83,53.85,150252.0,53.4319,53.4319,53.4021,53.4219,150252.0
2025-05-14 13:15:00,53.85,53.86,53.81,53.84,256981.0,53.4219,53.4319,53.3823,53.412,256981.0
2025-05-14 13:20:00,53.83,53.83,53.77,53.8,129246.0,53.4021,53.4021,53.3426,53.3723,129246.0
2025-05-14 13:25:00,53.8,53.84,53.78,53.83,104806.0,53.3723,53.412,53.3525,53.4021,104806.0
2025-05-14 13:30:00,53.83,53.86,53.81,53.82,74700.0,53.4021,53.4319,53.3823,53.3922,74700.0
2025-05-14 13:35:00,53.82,53.84,53.81,53.84,80661.0,53.3922,53.412,53.3823,53.412,80661.0
2025-05-14 13:40:00,53.84,53.86,53.81,53.82,110220.0,53.412,53.4319,53.3823,53.3922,110220.0
2025-05-14 13:45:00,53.82,53.82,53.8,53.8,84590.0,53.3922,53.3922,53.3723,53.3723,84590.0
2025-05-14 13:50:00,53.81,53.86,53.81,53.85,112019.0,53.3823,53.4319,53.3823,53.4219,112019.0
2025-05-14 13:55:00,53.85,53.87,53.84,53.87,81507.0,53.4219,53.4418,53.412,53.4418,81507.0
2025-05-14 14:00:00,53.87,53.88,53.83,53.84,77242.0,53.4418,53.4517,53.4021,53.412,77242.0
2025-05-14 14:05:00,53.83,53.87,53.82,53.82,112335.0,53.4021,53.4418,53.3922,53.3922,112335.0
2025-05-14 14:10:00,53.83,53.83,53.79,53.79,141148.0,53.4021,53.4021,53.3624,53.3624,141148.0
2025-05-14 14:15:00,53.79,53.84,53.78,53.83,138316.0,53.3624,53.412,53.3525,53.4021,138316.0
2025-05-14 14:20:00,53.83,53.84,53.81,53.82,62732.0,53.4021,53.412,53.3823,53.3922,62732.0
2025-05-14 14:25:00,53.8,53.82,53.77,53.78,79134.0,53.3723,53.3922,53.3426,53.3525,79134.0
2025-05-14 14:30:00,53.78,53.85,53.78,53.85,296301.0,53.3525,53.4219,53.3525,53.4219,296301.0
2025-05-14 14:35:00,53.85,53.85,53.8,53.81,209063.0,53.4219,53.4219,53.3723,53.3823,209063.0
2025-05-14 14:40:00,53.82,53.86,53.81,53.85,98113.0,53.3922,53.4319,53.3823,53.4219,98113.0
2025-05-14 14:45:00,53.85,53.85,53.83,53.85,62144.0,53.4219,53.4219,53.4021,53.4219,62144.0
2025-05-14 14:50:00,53.84,53.86,53.83,53.84,172101.0,53.412,53.4319,53.4021,53.412,172101.0
2025-05-14 14:55:00,53.84,53.85,53.81,53.83,98637.0,53.412,53.4219,53.3823,53.4021,98637.0
2025-05-14 15:00:00,53.83,53.83,53.77,53.78,1084404.0,53.4021,53.4021,53.3426,53.3525,1084404.0
2025-05-14 15:05:00,53.77,53.82,53.77,53.8,403197.0,53.3426,53.3922,53.3426,53.3723,403197.0
2025-05-14 15:10:00,53.8,53.84,53.8,53.83,171367.0,53.3723,53.412,53.3723,53.4021,171367.0
2025-05-14 15:15:00,53.83,53.84,53.82,53.82,416632.0,53.4021,53.412,53.3922,53.3922,416632.0
2025-05-14 15:20:00,53.83,53.84,53.79,53.81,188122.0,53.4021,53.412,53.3624,53.3823,188122.0
2025-05-14 15:25:00,53.79,53.82,53.79,53.82,43755.0,53.3624,53.3922,53.3624,53.3922,43755.0
2025-05-14 15:30:00,53.82,53.84,53.81,53.83,136492.0,53.3922,53.412,53.3823,53.4021,136492.0
2025-05-14 15:35:00,53.83,53.84,53.8,53.8,148070.0,53.4021,53.412,53.3723,53.3723,148070.0
2025-05-14 15:40:00,53.81,53.83,53.8,53.8,158881.0,53.3823,53.4021,53.3723,53.3723,158881.0
2025-05-14 15:45:00,53.81,53.81,53.79,53.8,115784.0,53.3823,53.3823,53.3624,53.3723,115784.0
2025-05-14 15:50:00,53.81,53.85,53.81,53.83,201825.0,53.3823,53.4219,53.3823,53.4021,201825.0
2025-05-14 15:55:00,53.83,53.83,53.8,53.82,228995.0,53.4021,53.4021,53.3723,53.3922,228995.0
2025-05-15 09:30:00,54.16,54.16,54.08,54.13,235185.0,53.7295,53.7295,53.6501,53.6997,235185.0
2025-05-15 09:35:00,54.13,54.14,54.1,54.13,47133.0,53.6997,53.7096,53.67,53.6997,47133.0
2025-05-15 09:40:00,54.14,54.15,54.11,54.15,38400.0,53.7096,53.7196,53.6799,53.7196,38400.0
2025-05-15 09:45:00,54.16,54.16,54.09,54.12,68421.0,53.7295,53.7295,53.66,53.6898,68421.0
2025-05-15 09:50:00,54.12,54.17,54.11,54.16,137262.0,53.6898,53.7394,53.6799,53.7295,137262.0
2025-05-15 09:55:00,54.16,54.19,54.15,54.16,85279.0,53.7295,53.7592,53.7196,53.7295,85279.0
2025-05-15 10:00:00,54.17,54.21,54.16,54.18,138363.0,53.7394,53.7791,53.7295,53.7493,138363.0
2025-05-15 10:05:00,54.18,54.2,54.17,54.2,121257.0,53.7493,53.7692,53.7394,53.7692,121257.0
2025-05-15 10:10:00,54.19,54.2,54.17,54.18,168957.0,53.7592,53.7692,53.7394,53.7493,168957.0
2025-05-15 10:15:00,54.19,54.19,54.14,54.17,53883.0,53.7592,53.7592,53.7096,53.7394,53883.0
2025-05-15 10:20:00,54.17,54.18,54.14,54.16,119245.0,53.7394,53.7493,53.7096,53.7295,119245.0
2025-05-15 10:25:00,54.16,54.17,54.12,54.13,79016.0,53.7295,53.7394,53.6898,53.6997,79016.0
2025-05-15 10:30:00,54.12,54.13,54.07,54.08,48131.0,53.6898,53.6997,53.6402,53.6501,48131.0
2025-05-15 10:35:00,54.07,54.09,54.04,54.08,480649.0,53.6402,53.66,53.6104,53.6501,480649.0
2025-05-15 10:40:00,54.08,54.09,54.06,54.08,94101.0,53.6501,53.66,53.6303,53.6501,94101.0
2025-05-15 10:45:00,54.08,54.12,54.07,54.1,103137.0,53.6501,53.6898,53.6402,53.67,103137.0
2025-05-15 10:50:00,54.08,54.14,54.07,54.14,142417.0,53.6501,53.7096,53.6402,53.7096,142417.0
2025-05-15 10:55:00,54.14,54.16,54.12,54.13,77401.0,53.7096,53.7295,53.6898,53.6997,77401.0
2025-05-15 11:00:00,54.13,54.15,54.11,54.15,135149.0,53.6997,53.7196,53.6799,53.7196,135149.0
2025-05-15 11:05:00,54.15,54.17,54.14,54.16,66233.0,53.7196,53.7394,53.7096,53.7295,66233.0
2025-05-15 11:10:00,54.16,54.22,54.16,54.21,89157.0,53.7295,53.789,53.7295,53.7791,89157.0
2025-05-15 11:15:00,54.2,54.26,54.2,54.23,177656.0,53.7692,53.8287,53.7692,53.7989,177656.0
2025-05-15 11:20:00,54.23,54.25,54.21,54.24,74467.0,53.7989,53.8188,53.7791,53.8088,74467.0
2025-05-15 11:25:00,54.23,54.23,54.2,54.22,46331.0,53.7989,53.7989,53.7692,53.789,46331.0
2025-05-15 11:30:00,54.22,54.23,54.21,54.22,162514.0,53.789,53.7989,53.7791,53.789,162514.0
2025-05-15 11:35:00,54.22,54.22,54.19,54.22,61294.0,53.789,53.789,53.7592,53.789,61294.0
2025-05-15 11:40:00,54.23,54.28,54.23,54.26,70491.0,53.7989,53.8485,53.7989,53.8287,70491.0
2025-05-15 11:45:00,54.25,54.29,54.25,54.27,267512.0,53.8188,53.8584,53.8188,53.8386,267512.0
2025-05-15 11:50:00,54.27,54.27,54.25,54.26,146447.0,53.8386,53.8386,53.8188,53.8287,146447.0
2025-05-15 11:55:00,54.26,54.3,54.26,54.3,195387.0,53.8287,53.8684,53.8287,53.8684,195387.0
2025-05-15 12:00:00,54.3,54.31,54.27,54.29,116395.0,53.8684,53.8783,53.8386,53.8584,116395.0
2025-05-15 12:05:00,54.3,54.34,54.29,54.34,165524.0,53.8684,53.908,53.8584,53.908,165524.0
2025-05-15 12:10:00,54.34,54.34,54.28,54.3,115667.0,53.908,53.908,53.8485,53.8684,115667.0
2025-05-15 12:15:00,54.3,54.3,54.28,54.29,158874.0,53.8684,53.8684,53.8485,53.8584,158874.0
2025-05-15 12:20:00,54.28,54.3,54.27,54.29,400952.0,53.8485,53.8684,53.8386,53.8584,400952.0
2025-05-15 12:25:00,54.28,54.29,54.26,54.29,97679.0,53.8485,53.8584,53.8287,53.8584,97679.0
2025-05-15 12:30:00,54.28,54.29,54.25,54.27,151135.0,53.8485,53.8584,53.8188,53.8386,151135.0
2025-05-15 12:35:00,54.28,54.32,54.26,54.32,92737.0,53.8485,53.8882,53.8287,53.8882,92737.0
2025-05-15 12:40:00,54.31,54.31,54.28,54.3,116436.0,53.8783,53.8783,53.8485,53.8684,116436.0
2025-05-15 12:45:00,54.3,54.31,54.3,54.31,65986.0,53.8684,53.8783,53.8684,53.8783,65986.0
2025-05-15 12:50:00,54.3,54.32,54.29,54.3,155948.0,53.8684,53.8882,53.8584,53.8684,155948.0
2025-05-15 12:55:00,54.3,54.33,54.29,54.32,114439.0,53.8684,53.8981,53.8584,53.8882,114439.0
2025-05-15 13:00:00,54.33,54.37,54.32,54.37,54192.0,53.8981,53.9378,53.8882,53.9378,54192.0
2025-05-15 13:05:00,54.36,54.37,54.33,54.34,128439.0,53.9279,53.9378,53.8981,53.908,128439.0
2025-05-15 13:10:00,54.33,54.34,54.31,54.33,36960.0,53.8981,53.908,53.8783,53.8981,36960.0
2025-05-15 13:15:00,54.32,54.34,54.31,54.34,70755.0,53.8882,53.908,53.8783,53.908,70755.0
2025-05-15 13:20:00,54.34,54.35,54.33,54.34,126528.0,53.908,53.918,53.8981,53.908,126528.0
2025-05-15 13:25:00,54.33,54.34,54.31,54.33,124143.0,53.8981,53.908,53.8783,53.8981,124143.0
2025-05-15 13:30:00,54.33,54.33,54.29,54.3,67120.0,53.8981,53.8981,53.8584,53.8684,67120.0
2025-05-15 13:35:00,54.3,54.31,54.29,54.3,50344.0,53.8684,53.8783,53.8584,53.8684,50344.0
2025-05-15 13:40:00,54.3,54.31,54.29,54.3,55416.0,53.8684,53.8783,53.8584,53.8684,55416.0
2025-05-15 13:45:00,54.3,54.31,54.28,54.28,73868.0,53.8684,53.8783,53.8485,53.8485,73868.0
2025-05-15 13:50:00,54.29,54.31,54.28,54.3,83106.0,53.8584,53.8783,53.8485,53.8684,83106.0
2025-05-15 13:55:00,54.3,54.3,54.26,54.28,75133.0,53.8684,53.8684,53.8287,53.8485,75133.0
2025-05-15 14:00:00,54.28,54.29,54.26,54.28,100885.0,53.8485,53.8584,53.8287,53.8485,100885.0
2025-05-15 14:05:00,54.27,54.3,54.27,54.29,65854.0,53.8386,53.8684,53.8386,53.8584,65854.0
2025-05-15 14:10:00,54.29,54.3,54.28,54.29,147807.0,53.8584,53.8684,53.8485,53.8584,147807.0
2025-05-15 14:15:00,54.28,54.3,54.26,54.27,108225.0,53.8485,53.8684,53.8287,53.8386,108225.0
2025-05-15 14:20:00,54.27,54.29,54.26,54.29,146242.0,53.8386,53.8584,53.8287,53.8584,146242.0
2025-05-15 14:25:00,54.28,54.29,54.26,54.28,122506.0,53.8485,53.8584,53.8287,53.8485,122506.0
2025-05-15 14:30:00,54.28,54.31,54.27,54.3,50816.0,53.8485,53.8783,53.8386,53.8684,50816.0
2025-05-15 14:35:00,54.3,54.31,54.28,54.3,52969.0,53.8684,53.8783,53.8485,53.8684,52969.0
2025-05-15 14:40:00,54.3,54.33,54.3,54.32,58690.0,53.8684,53.8981,53.8684,53.8882,58690.0
2025-05-15 14:45:00,54.31,54.32,54.29,54.31,47220.0,53.8783,53.8882,53.8584,53.8783,47220.0
2025-05-15 14:50:00,54.3,54.31,54.29,54.3,98679.0,53.8684,53.8783,53.8584,53.8684,98679.0
2025-05-15 14:55:00,54.31,54.33,54.3,54.32,77076.0,53.8783,53.8981,53.8684,53.8882,77076.0
2025-05-15 15:00:00,54.32,54.33,54.31,54.32,77324.0,53.8882,53.8981,53.8783,53.8882,77324.0
2025-05-15 15:05:00,54.31,54.34,54.3,54.3,104849.0,53.8783,53.908,53.8684,53.8684,104849.0
2025-05-15 15:10:00,54.3,54.33,54.3,54.33,212252.0,53.8684,53.8981,53.8684,53.8981,212252.0
2025-05-15 15:15:00,54.32,54.34,54.31,54.34,144747.0,53.8882,53.908,53.8783,53.908,144747.0
2025-05-15 15:20:00,54.34,54.34,54.31,54.32,200758.0,53.908,53.908,53.8783,53.8882,200758.0
2025-05-15 15:25:00,54.32,54.32,54.28,54.3,80630.0,53.8882,53.8882,53.8485,53.8684,80630.0
2025-05-15 15:30:00,54.3,54.33,54.3,54.33,124318.0,53.8684,53.8981,53.8684,53.8981,124318.0
2025-05-15 15:35:00,54.33,54.34,54.32,54.33,58846.0,53.8981,53.908,53.8882,53.8981,58846.0
2025-05-15 15:40:00,54.33,54.35,54.32,54.34,132960.0,53.8981,53.918,53.8882,53.908,132960.0
2025-05-15 15:45:00,54.33,54.35,54.32,54.34,118002.0,53.8981,53.918,53.8882,53.908,118002.0
2025-05-15 15:50:00,54.34,54.38,54.34,54.36,237471.0,53.908,53.9477,53.908,53.9279,237471.0
2025-05-15 15:55:00,54.36,54.39,54.34,54.39,499494.0,53.9279,53.9577,53.908,53.9577,499494.0
2025-05-16 09:30:00,54.36,54.36,54.3,54.31,305121.0,53.9279,53.9279,53.8684,53.8783,305121.0
2025-05-16 09:35:00,54.31,54.35,54.3,54.34,66836.0,53.8783,53.918,53.8684,53.908,66836.0
2025-05-16 09:40:00,54.34,54.37,54.33,54.35,32474.0,53.908,53.9378,53.8981,53.918,32474.0
2025-05-16 09:45:00,54.35,54.38,54.33,54.38,77127.0,53.918,53.9477,53.8981,53.9477,77127.0
2025-05-16 09:50:00,54.38,54.41,54.37,54.4,57497.0,53.9477,53.9775,53.9378,53.9676,57497.0
2025-05-16 09:55:00,54.4,54.46,54.39,54.46,60722.0,53.9676,54.0271,53.9577,54.0271,60722.0
2025-05-16 10:00:00,54.45,54.46,54.38,54.43,178378.0,54.0172,54.0271,53.9477,53.9973,178378.0
2025-05-16 10:05:00,54.43,54.43,54.37,54.38,68205.0,53.9973,53.9973,53.9378,53.9477,68205.0
2025-05-16 10:10:00,54.38,54.4,54.36,54.39,79365.0,53.9477,53.9676,53.9279,53.9577,79365.0
2025-05-16 10:15:00,54.39,54.41,54.37,54.38,89819.0,53.9577,53.9775,53.9378,53.9477,89819.0
2025-05-16 10:20:00,54.38,54.41,54.37,54.4,224164.0,53.9477,53.9775,53.9378,53.9676,224164.0
2025-05-16 10:25:00,54.4,54.41,54.36,54.36,104389.0,53.9676,53.9775,53.9279,53.9279,104389.0
2025-05-16 10:30:00,54.36,54.38,54.34,54.35,54976.0,53.9279,53.9477,53.908,53.918,54976.0
2025-05-16 10:35:00,54.35,54.35,54.28,54.29,330984.0,53.918,53.918,53.8485,53.8584,330984.0
2025-05-16 10:40:00,54.29,54.29,54.21,54.22,499677.0,53.8584,53.8584,53.7791,53.789,499677.0
2025-05-16 10:45:00,54.22,54.26,54.2,54.24,312379.0,53.789,53.8287,53.7692,53.8088,312379.0
2025-05-16 10:50:00,54.24,54.25,54.21,54.23,1191020.0,53.8088,53.8188,53.7791,53.7989,1191020.0
2025-05-16 10:55:00,54.23,54.25,54.22,54.25,85542.0,53.7989,53.8188,53.789,53.8188,85542.0
2025-05-16 11:00:00,54.25,54.29,54.24,54.29,68222.0,53.8188,53.8584,53.8088,53.8584,68222.0
2025-05-16 11:05:00,54.28,54.29,54.24,54.24,74060.0,53.8485,53.8584,53.8088,53.8088,74060.0
2025-05-16 11:10:00,54.25,54.3,54.24,54.29,108958.0,53.8188,53.8684,53.8088,53.8584,108958.0
2025-05-16 11:15:00,54.29,54.29,54.25,54.28,90936.0,53.8584,53.8584,53.8188,53.8485,90936.0
2025-05-16 11:20:00,54.28,54.28,54.24,54.25,120682.0,53.8485,53.8485,53.8088,53.8188,120682.0
2025-05-16 11:25:00,54.25,54.28,54.24,54.28,163224.0,53.8188,53.8485,53.8088,53.8485,163224.0
2025-05-16 11:30:00,54.27,54.31,54.26,54.3,160870.0,53.8386,53.8783,53.8287,53.8684,160870.0
2025-05-16 11:35:00,54.31,54.33,54.3,54.32,49155.0,53.8783,53.8981,53.8684,53.8882,49155.0
2025-05-16 11:40:00,54.32,54.34,54.3,54.34,22803.0,53.8882,53.908,53.8684,53.908,22803.0
2025-05-16 11:45:00,54.34,54.35,54.3,54.31,84527.0,53.908,53.918,53.8684,53.8783,84527.0
2025-05-16 11:50:00,54.31,54.33,54.29,54.32,136165.0,53.8783,53.8981,53.8584,53.8882,136165.0
2025-05-16 11:55:00,54.31,54.31,54.28,54.29,64301.0,53.8783,53.8783,53.8485,53.8584,64301.0
2025-05-16 12:00:00,54.29,54.33,54.29,54.31,57500.0,53.8584,53.8981,53.8584,53.8783,57500.0
2025-05-16 12:05:00,54.31,54.32,54.28,54.29,61556.0,53.8783,53.8882,53.8485,53.8584,61556.0
2025-05-16 12:10:00,54.3,54.33,54.29,54.32,89409.0,53.8684,53.8981,53.8584,53.8882,89409.0
2025-05-16 12:15:00,54.32,54.34,54.31,54.33,104140.0,53.8882,53.908,53.8783,53.8981,104140.0
2025-05-16 12:20:00,54.32,54.35,54.31,54.34,74330.0,53.8882,53.918,53.8783,53.908,74330.0
2025-05-16 12:25:00,54.35,54.37,54.34,54.35,79978.0,53.918,53.9378,53.908,53.918,79978.0
2025-05-16 12:30:00,54.35,54.38,54.34,54.36,80783.0,53.918,53.9477,53.908,53.9279,80783.0
2025-05-16 12:35:00,54.36,54.37,54.35,54.37,104895.0,53.9279,53.9378,53.918,53.9378,104895.0
2025-05-16 12:40:00,54.37,54.38,54.35,54.37,120817.0,53.9378,53.9477,53.918,53.9378,120817.0
2025-05-16 12:45:00,54.37,54.38,54.35,54.36,60237.0,53.9378,53.9477,53.918,53.9279,60237.0
2025-05-16 12:50:00,54.36,54.39,54.35,54.39,87061.0,53.9279,53.9577,53.918,53.9577,87061.0
2025-05-16 12:55:00,54.39,54.4,54.38,54.39,118316.0,53.9577,53.9676,53.9477,53.9577,118316.0
2025-05-16 13:00:00,54.38,54.42,54.38,54.41,24769.0,53.9477,53.9874,53.9477,53.9775,24769.0
2025-05-16 13:05:00,54.41,54.43,54.4,54.41,118713.0,53.9775,53.9973,53.9676,53.9775,118713.0
2025-05-16 13:10:00,54.41,54.41,54.39,54.4,89057.0,53.9775,53.9775,53.9577,53.9676,89057.0
2025-05-16 13:15:00,54.4,54.44,54.4,54.43,70588.0,53.9676,54.0073,53.9676,53.9973,70588.0
2025-05-16 13:20:00,54.43,54.45,54.42,54.43,335603.0,53.9973,54.0172,53.9874,53.9973,335603.0
2025-05-16 13:25:00,54.44,54.45,54.43,54.44,53232.0,54.0073,54.0172,53.9973,54.0073,53232.0
2025-05-16 13:30:00,54.44,54.45,54.43,54.44,50545.0,54.0073,54.0172,53.9973,54.0073,50545.0
2025-05-16 13:35:00,54.44,54.44,54.42,54.43,32350.0,54.0073,54.0073,53.9874,53.9973,32350.0
2025-05-16 13:40:00,54.43,54.44,54.41,54.42,60154.0,53.9973,54.0073,53.9775,53.9874,60154.0
2025-05-16 13:45:00,54.41,54.45,54.41,54.44,100401.0,53.9775,54.0172,53.9775,54.0073,100401.0
2025-05-16 13:50:00,54.44,54.44,54.41,54.41,39674.0,54.0073,54.0073,53.9775,53.9775,39674.0
2025-05-16 13:55:00,54.41,54.42,54.4,54.42,51617.0,53.9775,53.9874,53.9676,53.9874,51617.0
2025-05-16 14:00:00,54.41,54.44,54.41,54.44,93478.0,53.9775,54.0073,53.9775,54.0073,93478.0
2025-05-16 14:05:00,54.44,54.44,54.41,54.41,110834.0,54.0073,54.0073,53.9775,53.9775,110834.0
2025-05-16 14:10:00,54.41,54.44,54.41,54.43,31087.0,53.9775,54.0073,53.9775,53.9973,31087.0
2025-05-16 14:15:00,54.43,54.44,54.42,54.43,94603.0,53.9973,54.0073,53.9874,53.9973,94603.0
2025-05-16 14:20:00,54.44,54.46,54.43,54.45,130586.0,54.0073,54.0271,53.9973,54.0172,130586.0
2025-05-16 14:25:00,54.46,54.46,54.43,54.45,112773.0,54.0271,54.0271,53.9973,54.0172,112773.0
2025-05-16 14:30:00,54.45,54.45,54.43,54.45,135904.0,54.0172,54.0172,53.9973,54.0172,135904.0
2025-05-16 14:35:00,54.45,54.46,54.43,54.44,93136.0,54.0172,54.0271,53.9973,54.0073,93136.0
2025-05-16 14:40:00,54.44,54.48,54.44,54.48,149194.0,54.0073,54.0469,54.0073,54.0469,149194.0
2025-05-16 14:45:00,54.48,54.5,54.47,54.49,104869.0,54.0469,54.0668,54.037,54.0569,104869.0
2025-05-16 14:50:00,54.48,54.5,54.47,54.49,106217.0,54.0469,54.0668,54.037,54.0569,106217.0
2025-05-16 14:55:00,54.49,54.5,54.48,54.48,83701.0,54.0569,54.0668,54.0469,54.0469,83701.0
2025-05-16 15:00:00,54.48,54.51,54.48,54.5,102857.0,54.0469,54.0767,54.0469,54.0668,102857.0
2025-05-16 15:05:00,54.5,54.53,54.49,54.51,169958.0,54.0668,54.0965,54.0569,54.0767,169958.0
2025-05-16 15:10:00,54.51,54.52,54.5,54.51,166182.0,54.0767,54.0866,54.0668,54.0767,166182.0
2025-05-16 15:15:00,54.51,54.52,54.5,54.52,232233.0,54.0767,54.0866,54.0668,54.0866,232233.0
2025-05-16 15:20:00,54.52,54.52,54.49,54.5,195356.0,54.0866,54.0866,54.0569,54.0668,195356.0
2025-05-16 15:25:00,54.49,54.51,54.49,54.5,228793.0,54.0569,54.0767,54.0569,54.0668,228793.0
2025-05-16 15:30:00,54.5,54.51,54.49,54.5,162521.0,54.0668,54.0767,54.0569,54.0668,162521.0
2025-05-16 15:35:00,54.5,54.51,54.49,54.5,120654.0,54.0668,54.0767,54.0569,54.0668,120654.0
2025-05-16 15:40:00,54.5,54.51,54.48,54.49,112440.0,54.0668,54.0767,54.0469,54.0569,112440.0
2025-05-16 15:45:00,54.49,54.5,54.47,54.5,146852.0,54.0569,54.0668,54.037,54.0668,146852.0
2025-05-16 15:50:00,54.49,54.51,54.48,54.49,293050.0,54.0569,54.0767,54.0469,54.0569,293050.0
2025-05-16 15:55:00,54.5,54.51,54.48,54.51,277076.0,54.0668,54.0767,54.0469,54.0767,277076.0
2025-05-19 09:30:00,54.44,54.5,54.42,54.49,277448.0,54.0073,54.0668,53.9874,54.0569,277448.0
2025-05-19 09:35:00,54.48,54.54,54.47,54.53,63578.0,54.0469,54.1065,54.037,54.0965,63578.0
2025-05-19 09:40:00,54.53,54.55,54.5,54.54,238916.0,54.0965,54.1164,54.0668,54.1065,238916.0
2025-05-19 09:45:00,54.54,54.58,54.52,54.56,81627.0,54.1065,54.1461,54.0866,54.1263,81627.0
2025-05-19 09:50:00,54.57,54.57,54.53,54.56,43828.0,54.1362,54.1362,54.0965,54.1263,43828.0
2025-05-19 09:55:00,54.57,54.6,54.57,54.59,128128.0,54.1362,54.166,54.1362,54.1561,128128.0
2025-05-19 10:00:00,54.59,54.61,54.56,54.58,191114.0,54.1561,54.1759,54.1263,54.1461,191114.0
2025-05-19 10:05:00,54.58,54.62,54.56,54.62,258320.0,54.1461,54.1858,54.1263,54.1858,258320.0
2025-05-19 10:10:00,54.62,54.63,54.59,54.63,176427.0,54.1858,54.1957,54.1561,54.1957,176427.0
2025-05-19 10:15:00,54.63,54.67,54.62,54.66,120357.0,54.1957,54.2354,54.1858,54.2255,120357.0
2025-05-19 10:20:00,54.66,54.68,54.65,54.66,114014.0,54.2255,54.2453,54.2156,54.2255,114014.0
2025-05-19 10:25:00,54.66,54.66,54.62,54.65,108212.0,54.2255,54.2255,54.1858,54.2156,108212.0
2025-05-19 10:30:00,54.65,54.66,54.61,54.65,50054.0,54.2156,54.2255,54.1759,54.2156,50054.0
2025-05-19 10:35:00,54.64,54.65,54.62,54.64,143145.0,54.2057,54.2156,54.1858,54.2057,143145.0
2025-05-19 10:40:00,54.66,54.68,54.65,54.68,46322.0,54.2255,54.2453,54.2156,54.2453,46322.0
2025-05-19 10:45:00,54.68,54.69,54.64,54.64,132492.0,54.2453,54.2553,54.2057,54.2057,132492.0
2025-05-19 10:50:00,54.64,54.69,54.64,54.69,129653.0,54.2057,54.2553,54.2057,54.2553,129653.0
2025-05-19 10:55:00,54.69,54.71,54.67,54.68,62107.0,54.2553,54.2751,54.2354,54.2453,62107.0
2025-05-19 11:00:00,54.68,54.71,54.67,54.69,69047.0,54.2453,54.2751,54.2354,54.2553,69047.0
2025-05-19 11:05:00,54.69,54.71,54.67,54.7,112660.0,54.2553,54.2751,54.2354,54.2652,112660.0
2025-05-19 11:10:00,54.71,54.74,54.7,54.72,106922.0,54.2751,54.3049,54.2652,54.285,106922.0
2025-05-19 11:15:00,54.72,54.75,54.72,54.73,117619.0,54.285,54.3148,54.285,54.2949,117619.0
2025-05-19 11:20:00,54.73,54.75,54.72,54.73,126137.0,54.2949,54.3148,54.285,54.2949,126137.0
2025-05-19 11:25:00,54.73,54.74,54.71,54.72,84848.0,54.2949,54.3049,54.2751,54.285,84848.0
2025-05-19 11:30:00,54.72,54.76,54.71,54.76,116562.0,54.285,54.3247,54.2751,54.3247,116562.0
2025-05-19 11:35:00,54.76,54.79,54.75,54.79,93149.0,54.3247,54.3545,54.3148,54.3545,93149.0
2025-05-19 11:40:00,54.8,54.83,54.79,54.82,162704.0,54.3644,54.3942,54.3545,54.3842,162704.0
2025-05-19 11:45:00,54.81,54.82,54.77,54.77,156527.0,54.3743,54.3842,54.3346,54.3346,156527.0
2025-05-19 11:50:00,54.77,54.78,54.75,54.75,125278.0,54.3346,54.3446,54.3148,54.3148,125278.0
2025-05-19 11:55:00,54.75,54.76,54.73,54.73,239442.0,54.3148,54.3247,54.2949,54.2949,239442.0
2025-05-19 12:00:00,54.74,54.75,54.71,54.75,147027.0,54.3049,54.3148,54.2751,54.3148,147027.0
2025-05-19 12:05:00,54.74,54.76,54.72,54.75,52878.0,54.3049,54.3247,54.285,54.3148,52878.0
2025-05-19 12:10:00,54.75,54.77,54.74,54.77,39473.0,54.3148,54.3346,54.3049,54.3346,39473.0
2025-05-19 12:15:00,54.77,54.78,54.75,54.76,86705.0,54.3346,54.3446,54.3148,54.3247,86705.0
2025-05-19 12:20:00,54.74,54.77,54.74,54.76,58612.0,54.3049,54.3346,54.3049,54.3247,58612.0
2025-05-19 12:25:00,54.77,54.81,54.76,54.8,48372.0,54.3346,54.3743,54.3247,54.3644,48372.0
2025-05-19 12:30:00,54.8,54.81,54.78,54.8,77012.0,54.3644,54.3743,54.3446,54.3644,77012.0
2025-05-19 12:35:00,54.8,54.82,54.79,54.81,70153.0,54.3644,54.3842,54.3545,54.3743,70153.0
2025-05-19 12:40:00,54.8,54.81,54.78,54.8,131352.0,54.3644,54.3743,54.3446,54.3644,131352.0
2025-05-19 12:45:00,54.79,54.81,54.78,54.8,133239.0,54.3545,54.3743,54.3446,54.3644,133239.0
2025-05-19 12:50:00,54.8,54.82,54.79,54.82,74368.0,54.3644,54.3842,54.3545,54.3842,74368.0
2025-05-19 12:55:00,54.82,54.83,54.8,54.82,49228.0,54.3842,54.3942,54.3644,54.3842,49228.0
2025-05-19 13:00:00,54.82,54.86,54.81,54.86,32479.0,54.3842,54.4239,54.3743,54.4239,32479.0
2025-05-19 13:05:00,54.86,54.86,54.83,54.86,552334.0,54.4239,54.4239,54.3942,54.4239,552334.0
2025-05-19 13:10:00,54.86,54.86,54.81,54.82,98627.0,54.4239,54.4239,54.3743,54.3842,98627.0
2025-05-19 13:15:00,54.81,54.82,54.8,54.8,102616.0,54.3743,54.3842,54.3644,54.3644,102616.0
2025-05-19 13:20:00,54.8,54.83,54.8,54.82,58619.0,54.3644,54.3942,54.3644,54.3842,58619.0
2025-05-19 13:25:00,54.83,54.84,54.82,54.82,75436.0,54.3942,54.4041,54.3842,54.3842,75436.0
2025-05-19 13:30:00,54.83,54.86,54.81,54.86,144300.0,54.3942,54.4239,54.3743,54.4239,144300.0
2025-05-19 13:35:00,54.86,54.86,54.82,54.82,46861.0,54.4239,54.4239,54.3842,54.3842,46861.0
2025-05-19 13:40:00,54.83,54.83,54.8,54.8,374565.0,54.3942,54.3942,54.3644,54.3644,374565.0
2025-05-19 13:45:00,54.8,54.82,54.79,54.79,124645.0,54.3644,54.3842,54.3545,54.3545,124645.0
2025-05-19 13:50:00,54.8,54.8,54.77,54.78,79352.0,54.3644,54.3644,54.3346,54.3446,79352.0
2025-05-19 13:55:00,54.78,54.79,54.77,54.78,66423.0,54.3446,54.3545,54.3346,54.3446,66423.0
2025-05-19 14:00:00,54.77,54.78,54.75,54.77,83788.0,54.3346,54.3446,54.3148,54.3346,83788.0
2025-05-19 14:05:00,54.78,54.78,54.76,54.77,50865.0,54.3446,54.3446,54.3247,54.3346,50865.0
2025-05-19 14:10:00,54.78,54.78,54.75,54.75,107053.0,54.3446,54.3446,54.3148,54.3148,107053.0
2025-05-19 14:15:00,54.76,54.76,54.73,54.73,208204.0,54.3247,54.3247,54.2949,54.2949,208204.0
2025-05-19 14:20:00,54.73,54.75,54.73,54.74,113489.0,54.2949,54.3148,54.2949,54.3049,113489.0
2025-05-19 14:25:00,54.75,54.77,54.74,54.75,103743.0,54.3148,54.3346,54.3049,54.3148,103743.0
2025-05-19 14:30:00,54.75,54.78,54.74,54.78,94881.0,54.3148,54.3446,54.3049,54.3446,94881.0
2025-05-19 14:35:00,54.77,54.82,54.77,54.82,45206.0,54.3346,54.3842,54.3346,54.3842,45206.0
2025-05-19 14:40:00,54.81,54.82,54.78,54.8,119883.0,54.3743,54.3842,54.3446,54.3644,119883.0
2025-05-19 14:45:00,54.79,54.81,54.78,54.8,72906.0,54.3545,54.3743,54.3446,54.3644,72906.0
2025-05-19 14:50:00,54.8,54.82,54.8,54.82,83920.0,54.3644,54.3842,54.3644,54.3842,83920.0
2025-05-19 14:55:00,54.82,54.82,54.8,54.81,94045.0,54.3842,54.3842,54.3644,54.3743,94045.0
2025-05-19 15:00:00,54.82,54.83,54.8,54.82,96207.0,54.3842,54.3942,54.3644,54.3842,96207.0
2025-05-19 15:05:00,54.82,54.83,54.81,54.82,71853.0,54.3842,54.3942,54.3743,54.3842,71853.0
2025-05-19 15:10:00,54.81,54.83,54.81,54.82,53661.0,54.3743,54.3942,54.3743,54.3842,53661.0
2025-05-19 15:15:00,54.81,54.82,54.8,54.8,68581.0,54.3743,54.3842,54.3644,54.3644,68581.0
2025-05-19 15:20:00,54.8,54.82,54.79,54.8,100222.0,54.3644,54.3842,54.3545,54.3644,100222.0
2025-05-19 15:25:00,54.8,54.81,54.78,54.8,90590.0,54.3644,54.3743,54.3446,54.3644,90590.0
2025-05-19 15:30:00,54.8,54.82,54.79,54.8,77448.0,54.3644,54.3842,54.3545,54.3644,77448.0
2025-05-19 15:35:00,54.8,54.84,54.8,54.83,100399.0,54.3644,54.4041,54.3644,54.3942,100399.0
2025-05-19 15:40:00,54.83,54.84,54.82,54.84,498675.0,54.3942,54.4041,54.3842,54.4041,498675.0
2025-05-19 15:45:00,54.84,54.86,54.83,54.86,82433.0,54.4041,54.4239,54.3942,54.4239,82433.0
2025-05-19 15:50:00,54.86,54.9,54.85,54.9,88797.0,54.4239,54.4636,54.414,54.4636,88797.0
2025-05-19 15:55:00,54.89,54.94,54.88,54.94,426371.0,54.4537,54.5033,54.4438,54.5033,426371.0
2025-05-20 09:30:00,55.03,55.05,55.0,55.02,235874.0,54.5926,54.6124,54.5628,54.5826,235874.0
2025-05-20 09:35:00,55.02,55.03,54.99,55.02,70192.0,54.5826,54.5926,54.5529,54.5826,70192.0
2025-05-20 09:40:00,55.02,55.04,55.01,55.02,44197.0,54.5826,54.6025,54.5727,54.5826,44197.0
2025-05-20 09:45:00,55.02,55.04,54.99,55.03,225628.0,54.5826,54.6025,54.5529,54.5926,225628.0
2025-05-20 09:50:00,55.02,55.08,55.02,55.08,254717.0,54.5826,54.6422,54.5826,54.6422,254717.0
2025-05-20 09:55:00,55.08,55.08,55.04,55.04,244971.0,54.6422,54.6422,54.6025,54.6025,244971.0
2025-05-20 10:00:00,55.04,55.09,55.04,55.08,393733.0,54.6025,54.6521,54.6025,54.6422,393733.0
2025-05-20 10:05:00,55.08,55.08,55.05,55.07,305490.0,54.6422,54.6422,54.6124,54.6322,305490.0
2025-05-20 10:10:00,55.06,55.09,55.05,55.08,406993.0,54.6223,54.6521,54.6124,54.6422,406993.0
2025-05-20 10:15:00,55.08,55.09,55.04,55.05,324367.0,54.6422,54.6521,54.6025,54.6124,324367.0
2025-05-20 10:20:00,55.05,55.06,55.03,55.05,358870.0,54.6124,54.6223,54.5926,54.6124,358870.0
2025-05-20 10:25:00,55.05,55.08,55.04,55.07,301064.0,54.6124,54.6422,54.6025,54.6322,301064.0
2025-05-20 10:30:00,55.06,55.09,55.04,55.05,320357.0,54.6223,54.6521,54.6025,54.6124,320357.0
2025-05-20 10:35:00,55.05,55.06,55.02,55.06,273133.0,54.6124,54.6223,54.5826,54.6223,273133.0
2025-05-20 10:40:00,55.07,55.08,55.06,55.08,331031.0,54.6322,54.6422,54.6223,54.6422,331031.0
2025-05-20 10:45:00,55.08,55.09,55.06,55.08,138608.0,54.6422,54.6521,54.6223,54.6422,138608.0
2025-05-20 10:50:00,55.08,55.1,55.07,55.09,140144.0,54.6422,54.662,54.6322,54.6521,140144.0
2025-05-20 10:55:00,55.1,55.11,55.07,55.07,119219.0,54.662,54.6719,54.6322,54.6322,119219.0
2025-05-20 11:00:00,55.08,55.08,55.05,55.07,102818.0,54.6422,54.6422,54.6124,54.6322,102818.0
2025-05-20 11:05:00,55.06,55.06,55.03,55.06,172339.0,54.6223,54.6223,54.5926,54.6223,172339.0
2025-05-20 11:10:00,55.05,55.08,55.05,55.08,65633.0,54.6124,54.6422,54.6124,54.6422,65633.0
2025-05-20 11:15:00,55.07,55.09,55.06,55.09,157756.0,54.6322,54.6521,54.6223,54.6521,157756.0
2025-05-20 11:20:00,55.09,55.09,55.06,55.08,98172.0,54.6521,54.6521,54.6223,54.6422,98172.0
2025-05-20 11:25:00,55.08,55.09,55.06,55.07,144360.0,54.6422,54.6521,54.6223,54.6322,144360.0
2025-05-20 11:30:00,55.07,55.07,55.04,55.05,97474.0,54.6322,54.6322,54.6025,54.6124,97474.0
2025-05-20 11:35:00,55.05,55.08,55.05,55.07,77456.0,54.6124,54.6422,54.6124,54.6322,77456.0
2025-05-20 11:40:00,55.07,55.07,55.04,55.05,65720.0,54.6322,54.6322,54.6025,54.6124,65720.0
2025-05-20 11:45:00,55.05,55.07,55.04,55.06,115618.0,54.6124,54.6322,54.6025,54.6223,115618.0
2025-05-20 11:50:00,55.05,55.07,55.05,55.05,72597.0,54.6124,54.6322,54.6124,54.6124,72597.0
2025-05-20 11:55:00,55.06,55.11,55.05,55.11,87884.0,54.6223,54.6719,54.6124,54.6719,87884.0
2025-05-20 12:00:00,55.11,55.13,55.09,55.1,250927.0,54.6719,54.6918,54.6521,54.662,250927.0
2025-05-20 12:05:00,55.1,55.1,55.06,55.07,67257.0,54.662,54.662,54.6223,54.6322,67257.0
2025-05-20 12:10:00,55.07,55.09,55.05,55.06,103891.0,54.6322,54.6521,54.6124,54.6223,103891.0
2025-05-20 12:15:00,55.06,55.07,55.05,55.07,79294.0,54.6223,54.6322,54.6124,54.6322,79294.0
2025-05-20 12:20:00,55.07,55.08,55.05,55.05,59110.0,54.6322,54.6422,54.6124,54.6124,59110.0
2025-05-20 12:25:00,55.05,55.07,55.04,55.06,103516.0,54.6124,54.6322,54.6025,54.6223,103516.0
2025-05-20 12:30:00,55.06,55.08,55.05,55.07,142980.0,54.6223,54.6422,54.6124,54.6322,142980.0
2025-05-20 12:35:00,55.06,55.1,55.06,55.1,73751.0,54.6223,54.662,54.6223,54.662,73751.0
2025-05-20 12:40:00,55.1,55.12,55.09,55.12,227034.0,54.662,54.6818,54.6521,54.6818,227034.0
2025-05-20 12:45:00,55.12,55.13,55.1,55.12,399986.0,54.6818,54.6918,54.662,54.6818,399986.0
2025-05-20 12:50:00,55.12,55.14,55.11,55.13,313290.0,54.6818,54.7017,54.6719,54.6918,313290.0
2025-05-20 12:55:00,55.14,55.15,55.13,55.14,116861.0,54.7017,54.7116,54.6918,54.7017,116861.0
2025-05-20 13:00:00,55.14,55.17,55.13,55.16,106018.0,54.7017,54.7315,54.6918,54.7215,106018.0
2025-05-20 13:05:00,55.15,55.17,55.15,55.16,206501.0,54.7116,54.7315,54.7116,54.7215,206501.0
2025-05-20 13:10:00,55.16,55.18,55.15,55.17,164244.0,54.7215,54.7414,54.7116,54.7315,164244.0
2025-05-20 13:15:00,55.16,55.19,55.16,55.18,206040.0,54.7215,54.7513,54.7215,54.7414,206040.0
2025-05-20 13:20:00,55.18,55.18,55.16,55.17,257873.0,54.7414,54.7414,54.7215,54.7315,257873.0
2025-05-20 13:25:00,55.18,55.19,55.17,55.19,142167.0,54.7414,54.7513,54.7315,54.7513,142167.0
2025-05-20 13:30:00,55.18,55.2,55.17,55.18,197827.0,54.7414,54.7612,54.7315,54.7414,197827.0
2025-05-20 13:35:00,55.17,55.2,55.17,55.19,126692.0,54.7315,54.7612,54.7315,54.7513,126692.0
2025-05-20 13:40:00,55.19,55.2,55.18,55.19,82205.0,54.7513,54.7612,54.7414,54.7513,82205.0
2025-05-20 13:45:00,55.18,55.2,55.18,55.19,129608.0,54.7414,54.7612,54.7414,54.7513,129608.0
2025-05-20 13:50:00,55.19,55.2,55.18,55.19,83356.0,54.7513,54.7612,54.7414,54.7513,83356.0
2025-05-20 13:55:00,55.19,55.2,55.18,55.19,128242.0,54.7513,54.7612,54.7414,54.7513,128242.0
2025-05-20 14:00:00,55.2,55.2,55.17,55.19,109604.0,54.7612,54.7612,54.7315,54.7513,109604.0
2025-05-20 14:05:00,55.19,55.2,55.18,55.19,31186.0,54.7513,54.7612,54.7414,54.7513,31186.0
2025-05-20 14:10:00,55.2,55.22,55.19,55.2,79640.0,54.7612,54.7811,54.7513,54.7612,79640.0
2025-05-20 14:15:00,55.2,55.21,55.15,55.16,195546.0,54.7612,54.7711,54.7116,54.7215,195546.0
2025-05-20 14:20:00,55.16,55.17,55.1,55.15,165584.0,54.7215,54.7315,54.662,54.7116,165584.0
2025-05-20 14:25:00,55.15,55.15,55.07,55.08,112114.0,54.7116,54.7116,54.6322,54.6422,112114.0
2025-05-20 14:30:00,55.08,55.1,55.07,55.09,57374.0,54.6422,54.662,54.6322,54.6521,57374.0
2025-05-20 14:35:00,55.09,55.13,55.08,55.13,49985.0,54.6521,54.6918,54.6422,54.6918,49985.0
2025-05-20 14:40:00,55.12,55.12,55.07,55.08,70011.0,54.6818,54.6818,54.6322,54.6422,70011.0
2025-05-20 14:45:00,55.09,55.1,55.07,55.09,95090.0,54.6521,54.662,54.6322,54.6521,95090.0
2025-05-20 14:50:00,55.09,55.1,55.07,55.09,159244.0,54.6521,54.662,54.6322,54.6521,159244.0
2025-05-20 14:55:00,55.09,55.1,55.07,55.09,185589.0,54.6521,54.662,54.6322,54.6521,185589.0
2025-05-20 15:00:00,55.09,55.09,55.03,55.04,95240.0,54.6521,54.6521,54.5926,54.6025,95240.0
2025-05-20 15:05:00,55.04,55.1,55.03,55.1,147240.0,54.6025,54.662,54.5926,54.662,147240.0
2025-05-20 15:10:00,55.09,55.12,55.08,55.11,115208.0,54.6521,54.6818,54.6422,54.6719,115208.0
2025-05-20 15:15:00,55.12,55.13,55.1,55.13,100438.0,54.6818,54.6918,54.662,54.6918,100438.0
2025-05-20 15:20:00,55.13,55.15,55.12,55.14,85391.0,54.6918,54.7116,54.6818,54.7017,85391.0
2025-05-20 15:25:00,55.15,55.16,55.13,55.15,155724.0,54.7116,54.7215,54.6918,54.7116,155724.0
2025-05-20 15:30:00,55.15,55.19,55.14,55.18,123400.0,54.7116,54.7513,54.7017,54.7414,123400.0
2025-05-20 15:35:00,55.18,55.19,55.17,55.19,77363.0,54.7414,54.7513,54.7315,54.7513,77363.0
2025-05-20 15:40:00,55.18,55.21,55.18,55.19,96576.0,54.7414,54.7711,54.7414,54.7513,96576.0
2025-05-20 15:45:00,55.19,55.2,55.16,55.16,108968.0,54.7513,54.7612,54.7215,54.7215,108968.0
2025-05-20 15:50:00,55.16,55.2,55.15,55.19,157342.0,54.7215,54.7612,54.7116,54.7513,157342.0
2025-05-20 15:55:00,55.19,55.2,55.17,55.19,263241.0,54.7513,54.7612,54.7315,54.7513,263241.0
2025-05-21 09:30:00,55.26,55.35,55.26,55.33,129609.0,54.8207,54.91,54.8207,54.8902,129609.0
2025-05-21 09:35:00,55.33,55.35,55.29,55.32,50310.0,54.8902,54.91,54.8505,54.8803,50310.0
2025-05-21 09:40:00,55.31,55.31,55.29,55.31,62267.0,54.8703,54.8703,54.8505,54.8703,62267.0
2025-05-21 09:45:00,55.31,55.32,55.27,55.29,210138.0,54.8703,54.8803,54.8307,54.8505,210138.0
2025-05-21 09:50:00,55.29,55.31,55.27,55.31,177624.0,54.8505,54.8703,54.8307,54.8703,177624.0
2025-05-21 09:55:00,55.31,55.34,55.29,55.31,132244.0,54.8703,54.9001,54.8505,54.8703,132244.0
2025-05-21 10:00:00,55.31,55.4,55.31,55.36,505180.0,54.8703,54.9596,54.8703,54.9199,505180.0
2025-05-21 10:05:00,55.36,55.42,55.35,55.39,598551.0,54.9199,54.9795,54.91,54.9497,598551.0
2025-05-21 10:10:00,55.4,55.4,55.36,55.39,240047.0,54.9596,54.9596,54.9199,54.9497,240047.0
2025-05-21 10:15:00,55.39,55.39,55.35,55.35,429258.0,54.9497,54.9497,54.91,54.91,429258.0
2025-05-21 10:20:00,55.36,55.39,55.35,55.35,334553.0,54.9199,54.9497,54.91,54.91,334553.0
2025-05-21 10:25:00,55.35,55.36,55.33,55.35,427899.0,54.91,54.9199,54.8902,54.91,427899.0
2025-05-21 10:30:00,55.35,55.35,55.28,55.31,349722.0,54.91,54.91,54.8406,54.8703,349722.0
2025-05-21 10:35:00,55.31,55.35,55.3,55.35,346798.0,54.8703,54.91,54.8604,54.91,346798.0
2025-05-21 10:40:00,55.35,55.37,55.31,55.31,298988.0,54.91,54.9299,54.8703,54.8703,298988.0
2025-05-21 10:45:00,55.31,55.33,55.29,55.32,138662.0,54.8703,54.8902,54.8505,54.8803,138662.0
2025-05-21 10:50:00,55.31,55.33,55.3,55.32,155703.0,54.8703,54.8902,54.8604,54.8803,155703.0
2025-05-21 10:55:00,55.32,55.37,55.31,55.36,99162.0,54.8803,54.9299,54.8703,54.9199,99162.0
2025-05-21 11:00:00,55.36,55.37,55.33,55.34,122697.0,54.9199,54.9299,54.8902,54.9001,122697.0
2025-05-21 11:05:00,55.34,55.43,55.34,55.41,98448.0,54.9001,54.9894,54.9001,54.9695,98448.0
2025-05-21 11:10:00,55.41,55.44,55.4,55.42,49279.0,54.9695,54.9993,54.9596,54.9795,49279.0
2025-05-21 11:15:00,55.43,55.44,55.39,55.4,89193.0,54.9894,54.9993,54.9497,54.9596,89193.0
2025-05-21 11:20:00,55.4,55.41,55.37,55.41,122681.0,54.9596,54.9695,54.9299,54.9695,122681.0
2025-05-21 11:25:00,55.41,55.43,55.39,55.39,120567.0,54.9695,54.9894,54.9497,54.9497,120567.0
2025-05-21 11:30:00,55.39,55.42,55.38,55.39,108656.0,54.9497,54.9795,54.9398,54.9497,108656.0
2025-05-21 11:35:00,55.39,55.39,55.35,55.38,171270.0,54.9497,54.9497,54.91,54.9398,171270.0
2025-05-21 11:40:00,55.38,55.4,55.36,55.4,390285.0,54.9398,54.9596,54.9199,54.9596,390285.0
2025-05-21 11:45:00,55.4,55.4,55.36,55.37,132430.0,54.9596,54.9596,54.9199,54.9299,132430.0
2025-05-21 11:50:00,55.38,55.41,55.37,55.41,64423.0,54.9398,54.9695,54.9299,54.9695,64423.0
2025-05-21 11:55:00,55.41,55.41,55.37,55.39,149169.0,54.9695,54.9695,54.9299,54.9497,149169.0
2025-05-21 12:00:00,55.39,55.4,55.37,55.39,40120.0,54.9497,54.9596,54.9299,54.9497,40120.0
2025-05-21 12:05:00,55.39,55.45,55.38,55.43,154816.0,54.9497,55.0092,54.9398,54.9894,154816.0
2025-05-21 12:10:00,55.44,55.44,55.4,55.42,145841.0,54.9993,54.9993,54.9596,54.9795,145841.0
2025-05-21 12:15:00,55.41,55.42,55.38,55.4,81568.0,54.9695,54.9795,54.9398,54.9596,81568.0
2025-05-21 12:20:00,55.4,55.4,55.37,55.39,94920.0,54.9596,54.9596,54.9299,54.9497,94920.0
2025-05-21 12:25:00,55.39,55.4,55.37,55.4,128516.0,54.9497,54.9596,54.9299,54.9596,128516.0
2025-05-21 12:30:00,55.39,55.42,55.39,55.41,73146.0,54.9497,54.9795,54.9497,54.9695,73146.0
2025-05-21 12:35:00,55.41,55.43,55.41,55.42,52521.0,54.9695,54.9894,54.9695,54.9795,52521.0
2025-05-21 12:40:00,55.41,55.43,55.41,55.43,151305.0,54.9695,54.9894,54.9695,54.9894,151305.0
2025-05-21 12:45:00,55.43,55.45,55.41,55.45,42804.0,54.9894,55.0092,54.9695,55.0092,42804.0
2025-05-21 12:50:00,55.45,55.45,55.43,55.44,333295.0,55.0092,55.0092,54.9894,54.9993,333295.0
2025-05-21 12:55:00,55.44,55.45,55.4,55.41,65821.0,54.9993,55.0092,54.9596,54.9695,65821.0
2025-05-21 13:00:00,55.41,55.43,55.38,55.41,105349.0,54.9695,54.9894,54.9398,54.9695,105349.0
2025-05-21 13:05:00,55.41,55.45,55.38,55.38,64382.0,54.9695,55.0092,54.9398,54.9398,64382.0
2025-05-21 13:10:00,55.38,55.39,55.36,55.38,40470.0,54.9398,54.9497,54.9199,54.9398,40470.0
2025-05-21 13:15:00,55.38,55.38,55.19,55.22,148450.0,54.9398,54.9398,54.7513,54.7811,148450.0
2025-05-21 13:20:00,55.22,55.22,55.1,55.12,269629.0,54.7811,54.7811,54.662,54.6818,269629.0
2025-05-21 13:25:00,55.1,55.11,55.01,55.02,245423.0,54.662,54.6719,54.5727,54.5826,245423.0
2025-05-21 13:30:00,55.02,55.12,54.95,55.1,202890.0,54.5826,54.6818,54.5132,54.662,202890.0
2025-05-21 13:35:00,55.1,55.18,55.05,55.18,113853.0,54.662,54.7414,54.6124,54.7414,113853.0
2025-05-21 13:40:00,55.18,55.18,55.12,55.13,137107.0,54.7414,54.7414,54.6818,54.6918,137107.0
2025-05-21 13:45:00,55.13,55.16,55.1,55.12,90760.0,54.6918,54.7215,54.662,54.6818,90760.0
2025-05-21 13:50:00,55.12,55.15,55.07,55.09,26529.0,54.6818,54.7116,54.6322,54.6521,26529.0
2025-05-21 13:55:00,55.09,55.12,55.06,55.12,89487.0,54.6521,54.6818,54.6223,54.6818,89487.0
2025-05-21 14:00:00,55.12,55.14,55.04,55.05,98820.0,54.6818,54.7017,54.6025,54.6124,98820.0
2025-05-21 14:05:00,55.04,55.12,55.03,55.12,135543.0,54.6025,54.6818,54.5926,54.6818,135543.0
2025-05-21 14:10:00,55.12,55.13,55.02,55.05,84939.0,54.6818,54.6918,54.5826,54.6124,84939.0
2025-05-21 14:15:00,55.06,55.09,55.04,55.06,67267.0,54.6223,54.6521,54.6025,54.6223,67267.0
2025-05-21 14:20:00,55.05,55.05,54.99,55.03,81442.0,54.6124,54.6124,54.5529,54.5926,81442.0
2025-05-21 14:25:00,55.03,55.07,55.03,55.07,91536.0,54.5926,54.6322,54.5926,54.6322,91536.0
2025-05-21 14:30:00,55.06,55.1,55.04,55.09,166797.0,54.6223,54.662,54.6025,54.6521,166797.0
2025-05-21 14:35:00,55.11,55.12,55.05,55.07,51933.0,54.6719,54.6818,54.6124,54.6322,51933.0
2025-05-21 14:40:00,55.07,55.11,55.07,55.11,63972.0,54.6322,54.6719,54.6322,54.6719,63972.0
2025-05-21 14:45:00,55.1,55.12,55.02,55.02,59008.0,54.662,54.6818,54.5826,54.5826,59008.0
2025-05-21 14:50:00,55.02,55.04,54.99,55.0,77334.0,54.5826,54.6025,54.5529,54.5628,77334.0
2025-05-21 14:55:00,55.0,55.02,54.96,54.98,150522.0,54.5628,54.5826,54.5231,54.543,150522.0
2025-05-21 15:00:00,54.97,55.02,54.97,55.01,77651.0,54.533,54.5826,54.533,54.5727,77651.0
2025-05-21 15:05:00,55.02,55.03,54.92,54.94,84009.0,54.5826,54.5926,54.4834,54.5033,84009.0
2025-05-21 15:10:00,54.94,55.01,54.92,55.0,230089.0,54.5033,54.5727,54.4834,54.5628,230089.0
2025-05-21 15:15:00,55.01,55.01,54.93,54.95,279339.0,54.5727,54.5727,54.4934,54.5132,279339.0
2025-05-21 15:20:00,54.94,54.95,54.89,54.91,923253.0,54.5033,54.5132,54.4537,54.4735,923253.0
2025-05-21 15:25:00,54.91,54.91,54.87,54.89,501282.0,54.4735,54.4735,54.4338,54.4537,501282.0
2025-05-21 15:30:00,54.9,54.97,54.9,54.96,287716.0,54.4636,54.533,54.4636,54.5231,287716.0
2025-05-21 15:35:00,54.96,55.0,54.94,55.0,169503.0,54.5231,54.5628,54.5033,54.5628,169503.0
2025-05-21 15:40:00,55.01,55.01,54.98,55.01,200887.0,54.5727,54.5727,54.543,54.5727,200887.0
2025-05-21 15:45:00,55.0,55.01,54.96,54.97,267297.0,54.5628,54.5727,54.5231,54.533,267297.0
2025-05-21 15:50:00,54.97,55.01,54.93,54.93,452022.0,54.533,54.5727,54.4934,54.4934,452022.0
2025-05-21 15:55:00,54.94,54.94,54.9,54.9,414269.0,54.5033,54.5033,54.4636,54.4636,414269.0
2025-05-22 09:30:00,54.65,54.72,54.61,54.63,218070.0,54.2156,54.285,54.1759,54.1957,218070.0
2025-05-22 09:35:00,54.63,54.66,54.61,54.66,78571.0,54.1957,54.2255,54.1759,54.2255,78571.0
2025-05-22 09:40:00,54.65,54.72,54.65,54.68,67401.0,54.2156,54.285,54.2156,54.2453,67401.0
2025-05-22 09:45:00,54.68,54.69,54.6,54.62,99990.0,54.2453,54.2553,54.166,54.1858,99990.0
2025-05-22 09:50:00,54.62,54.68,54.6,54.66,75218.0,54.1858,54.2453,54.166,54.2255,75218.0
2025-05-22 09:55:00,54.66,54.67,54.62,54.63,247009.0,54.2255,54.2354,54.1858,54.1957,247009.0
2025-05-22 10:00:00,54.64,54.7,54.63,54.68,309995.0,54.2057,54.2652,54.1957,54.2453,309995.0
2025-05-22 10:05:00,54.68,54.75,54.66,54.75,57704.0,54.2453,54.3148,54.2255,54.3148,57704.0
2025-05-22 10:10:00,54.73,54.74,54.68,54.69,255915.0,54.2949,54.3049,54.2453,54.2553,255915.0
2025-05-22 10:15:00,54.69,54.73,54.68,54.71,109763.0,54.2553,54.2949,54.2453,54.2751,109763.0
2025-05-22 10:20:00,54.72,54.73,54.69,54.71,106844.0,54.285,54.2949,54.2553,54.2751,106844.0
2025-05-22 10:25:00,54.71,54.75,54.69,54.73,111957.0,54.2751,54.3148,54.2553,54.2949,111957.0
2025-05-22 10:30:00,54.74,54.76,54.73,54.75,122915.0,54.3049,54.3247,54.2949,54.3148,122915.0
2025-05-22 10:35:00,54.75,54.75,54.71,54.72,84387.0,54.3148,54.3148,54.2751,54.285,84387.0
2025-05-22 10:40:00,54.72,54.75,54.7,54.73,123204.0,54.285,54.3148,54.2652,54.2949,123204.0
2025-05-22 10:45:00,54.72,54.74,54.7,54.72,219533.0,54.285,54.3049,54.2652,54.285,219533.0
2025-05-22 10:50:00,54.73,54.74,54.69,54.71,94479.0,54.2949,54.3049,54.2553,54.2751,94479.0
2025-05-22 10:55:00,54.7,54.75,54.69,54.74,147600.0,54.2652,54.3148,54.2553,54.3049,147600.0
2025-05-22 11:00:00,54.75,54.78,54.74,54.78,47532.0,54.3148,54.3446,54.3049,54.3446,47532.0
2025-05-22 11:05:00,54.77,54.78,54.72,54.72,115319.0,54.3346,54.3446,54.285,54.285,115319.0
2025-05-22 11:10:00,54.74,54.77,54.73,54.76,66774.0,54.3049,54.3346,54.2949,54.3247,66774.0
2025-05-22 11:15:00,54.75,54.77,54.72,54.77,70474.0,54.3148,54.3346,54.285,54.3346,70474.0
2025-05-22 11:20:00,54.77,54.83,54.76,54.83,58344.0,54.3346,54.3942,54.3247,54.3942,58344.0
2025-05-22 11:25:00,54.82,54.85,54.8,54.8,102087.0,54.3842,54.414,54.3644,54.3644,102087.0
2025-05-22 11:30:00,54.8,54.84,54.79,54.83,157064.0,54.3644,54.4041,54.3545,54.3942,157064.0
2025-05-22 11:35:00,54.83,54.86,54.82,54.84,117118.0,54.3942,54.4239,54.3842,54.4041,117118.0
2025-05-22 11:40:00,54.83,54.87,54.83,54.85,70561.0,54.3942,54.4338,54.3942,54.414,70561.0
2025-05-22 11:45:00,54.85,54.87,54.83,54.84,114672.0,54.414,54.4338,54.3942,54.4041,114672.0
2025-05-22 11:50:00,54.84,54.87,54.83,54.86,133485.0,54.4041,54.4338,54.3942,54.4239,133485.0
2025-05-22 11:55:00,54.86,54.87,54.84,54.86,48009.0,54.4239,54.4338,54.4041,54.4239,48009.0
2025-05-22 12:00:00,54.86,54.88,54.84,54.86,104308.0,54.4239,54.4438,54.4041,54.4239,104308.0
2025-05-22 12:05:00,54.87,54.88,54.84,54.87,116430.0,54.4338,54.4438,54.4041,54.4338,116430.0
2025-05-22 12:10:00,54.87,54.91,54.86,54.91,100230.0,54.4338,54.4735,54.4239,54.4735,100230.0
2025-05-22 12:15:00,54.9,54.95,54.87,54.87,89589.0,54.4636,54.5132,54.4338,54.4338,89589.0
2025-05-22 12:20:00,54.88,54.9,54.87,54.89,129141.0,54.4438,54.4636,54.4338,54.4537,129141.0
2025-05-22 12:25:00,54.89,54.9,54.86,54.88,173784.0,54.4537,54.4636,54.4239,54.4438,173784.0
2025-05-22 12:30:00,54.89,54.89,54.85,54.86,130685.0,54.4537,54.4537,54.414,54.4239,130685.0
2025-05-22 12:35:00,54.86,54.89,54.86,54.89,98411.0,54.4239,54.4537,54.4239,54.4537,98411.0
2025-05-22 12:40:00,54.89,54.9,54.85,54.86,142408.0,54.4537,54.4636,54.414,54.4239,142408.0
2025-05-22 12:45:00,54.85,54.86,54.83,54.84,188528.0,54.414,54.4239,54.3942,54.4041,188528.0
2025-05-22 12:50:00,54.83,54.85,54.82,54.84,102983.0,54.3942,54.414,54.3842,54.4041,102983.0
2025-05-22 12:55:00,54.83,54.84,54.77,54.77,206874.0,54.3942,54.4041,54.3346,54.3346,206874.0
2025-05-22 13:00:00,54.78,54.79,54.75,54.76,168838.0,54.3446,54.3545,54.3148,54.3247,168838.0
2025-05-22 13:05:00,54.76,54.79,54.75,54.77,181335.0,54.3247,54.3545,54.3148,54.3346,181335.0
2025-05-22 13:10:00,54.76,54.78,54.75,54.77,119636.0,54.3247,54.3446,54.3148,54.3346,119636.0
2025-05-22 13:15:00,54.77,54.84,54.77,54.8,183479.0,54.3346,54.4041,54.3346,54.3644,183479.0
2025-05-22 13:20:00,54.82,54.86,54.8,54.85,124071.0,54.3842,54.4239,54.3644,54.414,124071.0
2025-05-22 13:25:00,54.85,54.86,54.83,54.85,119513.0,54.414,54.4239,54.3942,54.414,119513.0
2025-05-22 13:30:00,54.84,54.87,54.83,54.87,135540.0,54.4041,54.4338,54.3942,54.4338,135540.0
2025-05-22 13:35:00,54.87,54.87,54.84,54.87,355335.0,54.4338,54.4338,54.4041,54.4338,355335.0
2025-05-22 13:40:00,54.87,54.9,54.86,54.9,62237.0,54.4338,54.4636,54.4239,54.4636,62237.0
2025-05-22 13:45:00,54.89,54.92,54.88,54.91,80777.0,54.4537,54.4834,54.4438,54.4735,80777.0
2025-05-22 13:50:00,54.91,54.92,54.9,54.91,88604.0,54.4735,54.4834,54.4636,54.4735,88604.0
2025-05-22 13:55:00,54.91,54.95,54.9,54.92,175163.0,54.4735,54.5132,54.4636,54.4834,175163.0
2025-05-22 14:00:00,54.91,54.94,54.91,54.92,199857.0,54.4735,54.5033,54.4735,54.4834,199857.0
2025-05-22 14:05:00,54.93,54.94,54.91,54.93,125652.0,54.4934,54.5033,54.4735,54.4934,125652.0
2025-05-22 14:10:00,54.93,54.96,54.92,54.95,287804.0,54.4934,54.5231,54.4834,54.5132,287804.0
2025-05-22 14:15:00,54.95,54.96,54.93,54.94,157784.0,54.5132,54.5231,54.4934,54.5033,157784.0
2025-05-22 14:20:00,54.94,54.97,54.93,54.96,131519.0,54.5033,54.533,54.4934,54.5231,131519.0
2025-05-22 14:25:00,54.96,54.97,54.94,54.95,140087.0,54.5231,54.533,54.5033,54.5132,140087.0
2025-05-22 14:30:00,54.95,54.96,54.93,54.95,127966.0,54.5132,54.5231,54.4934,54.5132,127966.0
2025-05-22 14:35:00,54.95,54.96,54.91,54.91,88734.0,54.5132,54.5231,54.4735,54.4735,88734.0
2025-05-22 14:40:00,54.92,54.94,54.91,54.91,133224.0,54.4834,54.5033,54.4735,54.4735,133224.0
2025-05-22 14:45:00,54.92,54.95,54.91,54.94,202595.0,54.4834,54.5132,54.4735,54.5033,202595.0
2025-05-22 14:50:00,54.94,54.97,54.93,54.96,86594.0,54.5033,54.533,54.4934,54.5231,86594.0
2025-05-22 14:55:00,54.96,54.98,54.95,54.96,108378.0,54.5231,54.543,54.5132,54.5231,108378.0
2025-05-22 15:00:00,54.96,55.0,54.95,54.99,187786.0,54.5231,54.5628,54.5132,54.5529,187786.0
2025-05-22 15:05:00,54.98,55.0,54.97,54.98,102543.0,54.543,54.5628,54.533,54.543,102543.0
2025-05-22 15:10:00,54.98,54.98,54.97,54.97,114590.0,54.543,54.543,54.533,54.533,114590.0
2025-05-22 15:15:00,54.98,54.99,54.97,54.98,146860.0,54.543,54.5529,54.533,54.543,146860.0
2025-05-22 15:20:00,54.98,54.99,54.97,54.99,307841.0,54.543,54.5529,54.533,54.5529,307841.0
2025-05-22 15:25:00,54.98,55.0,54.98,54.99,163674.0,54.543,54.5628,54.543,54.5529,163674.0
2025-05-22 15:30:00,55.0,55.0,54.96,54.97,148589.0,54.5628,54.5628,54.5231,54.533,148589.0
2025-05-22 15:35:00,54.97,54.97,54.94,54.95,153008.0,54.533,54.533,54.5033,54.5132,153008.0
2025-05-22 15:40:00,54.95,54.96,54.92,54.93,171026.0,54.5132,54.5231,54.4834,54.4934,171026.0
2025-05-22 15:45:00,54.93,54.94,54.9,54.93,171550.0,54.4934,54.5033,54.4636,54.4934,171550.0
2025-05-22 15:50:00,54.94,54.96,54.91,54.91,262923.0,54.5033,54.5231,54.4735,54.4735,262923.0
2025-05-22 15:55:00,54.91,54.92,54.82,54.85,934251.0,54.4735,54.4834,54.3842,54.414,934251.0
2025-05-23 09:30:00,54.45,54.64,54.44,54.62,246375.0,54.0172,54.2057,54.0073,54.1858,246375.0
2025-05-23 09:35:00,54.61,54.68,54.61,54.64,121586.0,54.1759,54.2453,54.1759,54.2057,121586.0
2025-05-23 09:40:00,54.63,54.68,54.6,54.67,41665.0,54.1957,54.2453,54.166,54.2354,41665.0
2025-05-23 09:45:00,54.68,54.68,54.58,54.6,188607.0,54.2453,54.2453,54.1461,54.166,188607.0
2025-05-23 09:50:00,54.59,54.68,54.59,54.63,149437.0,54.1561,54.2453,54.1561,54.1957,149437.0
2025-05-23 09:55:00,54.63,54.66,54.61,54.63,68744.0,54.1957,54.2255,54.1759,54.1957,68744.0
2025-05-23 10:00:00,54.64,54.74,54.64,54.72,499409.0,54.2057,54.3049,54.2057,54.285,499409.0
2025-05-23 10:05:00,54.72,54.79,54.71,54.77,353439.0,54.285,54.3545,54.2751,54.3346,353439.0
2025-05-23 10:10:00,54.76,54.84,54.72,54.79,251880.0,54.3247,54.4041,54.285,54.3545,251880.0
2025-05-23 10:15:00,54.79,54.81,54.73,54.73,103540.0,54.3545,54.3743,54.2949,54.2949,103540.0
2025-05-23 10:20:00,54.73,54.84,54.71,54.83,186949.0,54.2949,54.4041,54.2751,54.3942,186949.0
2025-05-23 10:25:00,54.83,54.84,54.74,54.77,114875.0,54.3942,54.4041,54.3049,54.3346,114875.0
2025-05-23 10:30:00,54.77,54.83,54.75,54.83,68748.0,54.3346,54.3942,54.3148,54.3942,68748.0
2025-05-23 10:35:00,54.83,54.83,54.78,54.79,134854.0,54.3942,54.3942,54.3446,54.3545,134854.0
2025-05-23 10:40:00,54.79,54.85,54.78,54.83,95748.0,54.3545,54.414,54.3446,54.3942,95748.0
2025-05-23 10:45:00,54.83,54.89,54.81,54.87,141181.0,54.3942,54.4537,54.3743,54.4338,141181.0
2025-05-23 10:50:00,54.87,54.87,54.79,54.81,116292.0,54.4338,54.4338,54.3545,54.3743,116292.0
2025-05-23 10:55:00,54.82,54.85,54.81,54.84,190732.0,54.3842,54.414,54.3743,54.4041,190732.0
2025-05-23 11:00:00,54.84,54.86,54.81,54.84,120740.0,54.4041,54.4239,54.3743,54.4041,120740.0
2025-05-23 11:05:00,54.84,54.85,54.79,54.81,64809.0,54.4041,54.414,54.3545,54.3743,64809.0
2025-05-23 11:10:00,54.82,54.84,54.77,54.8,122357.0,54.3842,54.4041,54.3346,54.3644,122357.0
2025-05-23 11:15:00,54.8,54.83,54.79,54.8,57573.0,54.3644,54.3942,54.3545,54.3644,57573.0
2025-05-23 11:20:00,54.8,54.84,54.79,54.82,228159.0,54.3644,54.4041,54.3545,54.3842,228159.0
2025-05-23 11:25:00,54.82,54.82,54.77,54.8,368868.0,54.3842,54.3842,54.3346,54.3644,368868.0
2025-05-23 11:30:00,54.79,54.87,54.78,54.85,523973.0,54.3545,54.4338,54.3446,54.414,523973.0
2025-05-23 11:35:00,54.87,54.93,54.83,54.88,109795.0,54.4338,54.4934,54.3942,54.4438,109795.0
2025-05-23 11:40:00,54.89,54.92,54.88,54.91,183081.0,54.4537,54.4834,54.4438,54.4735,183081.0
2025-05-23 11:45:00,54.92,54.93,54.88,54.91,203838.0,54.4834,54.4934,54.4438,54.4735,203838.0
2025-05-23 11:50:00,54.91,54.92,54.84,54.86,73262.0,54.4735,54.4834,54.4041,54.4239,73262.0
2025-05-23 11:55:00,54.86,54.86,54.82,54.83,226848.0,54.4239,54.4239,54.3842,54.3942,226848.0
2025-05-23 12:00:00,54.84,54.89,54.82,54.82,441552.0,54.4041,54.4537,54.3842,54.3842,441552.0
2025-05-23 12:05:00,54.82,54.86,54.81,54.84,374349.0,54.3842,54.4239,54.3743,54.4041,374349.0
2025-05-23 12:10:00,54.85,54.86,54.83,54.85,230452.0,54.414,54.4239,54.3942,54.414,230452.0
2025-05-23 12:15:00,54.86,54.87,54.84,54.85,122194.0,54.4239,54.4338,54.4041,54.414,122194.0
2025-05-23 12:20:00,54.85,54.91,54.85,54.91,112022.0,54.414,54.4735,54.414,54.4735,112022.0
2025-05-23 12:25:00,54.91,54.92,54.9,54.91,57842.0,54.4735,54.4834,54.4636,54.4735,57842.0
2025-05-23 12:30:00,54.9,54.91,54.85,54.87,82248.0,54.4636,54.4735,54.414,54.4338,82248.0
2025-05-23 12:35:00,54.87,54.94,54.87,54.92,65200.0,54.4338,54.5033,54.4338,54.4834,65200.0
2025-05-23 12:40:00,54.94,54.94,54.91,54.93,30656.0,54.5033,54.5033,54.4735,54.4934,30656.0
2025-05-23 12:45:00,54.93,54.95,54.91,54.95,73945.0,54.4934,54.5132,54.4735,54.5132,73945.0
2025-05-23 12:50:00,54.94,54.97,54.93,54.97,217281.0,54.5033,54.533,54.4934,54.533,217281.0
2025-05-23 12:55:00,54.97,54.98,54.92,54.94,153625.0,54.533,54.543,54.4834,54.5033,153625.0
2025-05-23 13:00:00,54.94,54.96,54.92,54.95,96468.0,54.5033,54.5231,54.4834,54.5132,96468.0
2025-05-23 13:05:00,54.96,54.98,54.94,54.97,70232.0,54.5231,54.543,54.5033,54.533,70232.0
2025-05-23 13:10:00,54.97,55.0,54.96,54.98,294973.0,54.533,54.5628,54.5231,54.543,294973.0
2025-05-23 13:15:00,54.99,55.03,54.98,55.03,137097.0,54.5529,54.5926,54.543,54.5926,137097.0
2025-05-23 13:20:00,55.02,55.05,55.01,55.04,177921.0,54.5826,54.6124,54.5727,54.6025,177921.0
2025-05-23 13:25:00,55.05,55.07,55.03,55.07,70337.0,54.6124,54.6322,54.5926,54.6322,70337.0
2025-05-23 13:30:00,55.06,55.07,55.04,55.05,98891.0,54.6223,54.6322,54.6025,54.6124,98891.0
2025-05-23 13:35:00,55.05,55.07,55.04,55.06,56767.0,54.6124,54.6322,54.6025,54.6223,56767.0
2025-05-23 13:40:00,55.05,55.06,55.03,55.05,66607.0,54.6124,54.6223,54.5926,54.6124,66607.0
2025-05-23 13:45:00,55.05,55.1,55.05,55.09,44579.0,54.6124,54.662,54.6124,54.6521,44579.0
2025-05-23 13:50:00,55.1,55.13,55.09,55.1,66285.0,54.662,54.6918,54.6521,54.662,66285.0
2025-05-23 13:55:00,55.1,55.11,55.06,55.07,56964.0,54.662,54.6719,54.6223,54.6322,56964.0
2025-05-23 14:00:00,55.07,55.12,55.06,55.12,66146.0,54.6322,54.6818,54.6223,54.6818,66146.0
2025-05-23 14:05:00,55.11,55.13,55.11,55.12,62905.0,54.6719,54.6918,54.6719,54.6818,62905.0
2025-05-23 14:10:00,55.11,55.12,55.09,55.12,185123.0,54.6719,54.6818,54.6521,54.6818,185123.0
2025-05-23 14:15:00,55.12,55.13,55.05,55.07,112125.0,54.6818,54.6918,54.6124,54.6322,112125.0
2025-05-23 14:20:00,55.06,55.06,55.0,55.03,407052.0,54.6223,54.6223,54.5628,54.5926,407052.0
2025-05-23 14:25:00,55.04,55.05,55.01,55.03,127277.0,54.6025,54.6124,54.5727,54.5926,127277.0
2025-05-23 14:30:00,55.03,55.05,55.02,55.04,86749.0,54.5926,54.6124,54.5826,54.6025,86749.0
2025-05-23 14:35:00,55.04,55.08,55.04,55.06,77837.0,54.6025,54.6422,54.6025,54.6223,77837.0
2025-05-23 14:40:00,55.05,55.06,55.02,55.03,113477.0,54.6124,54.6223,54.5826,54.5926,113477.0
2025-05-23 14:45:00,55.04,55.04,55.0,55.03,192443.0,54.6025,54.6025,54.5628,54.5926,192443.0
2025-05-23 14:50:00,55.04,55.04,55.02,55.03,37776.0,54.6025,54.6025,54.5826,54.5926,37776.0
2025-05-23 14:55:00,55.03,55.04,55.0,55.02,140482.0,54.5926,54.6025,54.5628,54.5826,140482.0
2025-05-23 15:00:00,55.01,55.02,54.99,55.01,151001.0,54.5727,54.5826,54.5529,54.5727,151001.0
2025-05-23 15:05:00,55.01,55.05,55.0,55.04,82410.0,54.5727,54.6124,54.5628,54.6025,82410.0
2025-05-23 15:10:00,55.05,55.08,55.04,55.06,104610.0,54.6124,54.6422,54.6025,54.6223,104610.0
2025-05-23 15:15:00,55.07,55.07,55.01,55.02,107976.0,54.6322,54.6322,54.5727,54.5826,107976.0
2025-05-23 15:20:00,55.02,55.02,54.97,54.99,113575.0,54.5826,54.5826,54.533,54.5529,113575.0
2025-05-23 15:25:00,54.98,54.99,54.95,54.98,55661.0,54.543,54.5529,54.5132,54.543,55661.0
2025-05-23 15:30:00,54.98,55.0,54.97,54.99,89059.0,54.543,54.5628,54.533,54.5529,89059.0
2025-05-23 15:35:00,55.0,55.02,54.98,55.01,94107.0,54.5628,54.5826,54.543,54.5727,94107.0
2025-05-23 15:40:00,55.01,55.04,55.01,55.03,207096.0,54.5727,54.6025,54.5727,54.5926,207096.0
2025-05-23 15:45:00,55.03,55.03,54.98,54.99,115688.0,54.5926,54.5926,54.543,54.5529,115688.0
2025-05-23 15:50:00,54.99,55.01,54.95,54.97,251568.0,54.5529,54.5727,54.5132,54.533,251568.0
2025-05-23 15:55:00,54.96,55.03,54.94,55.03,391643.0,54.5231,54.5926,54.5033,54.5926,391643.0
2025-05-27 09:30:00,55.87,55.9,55.69,55.72,432222.0,55.4259,55.4556,55.2473,55.2771,432222.0
2025-05-27 09:35:00,55.71,55.78,55.7,55.77,81958.0,55.2672,55.3366,55.2572,55.3267,81958.0
2025-05-27 09:40:00,55.77,55.81,55.76,55.79,108242.0,55.3267,55.3664,55.3168,55.3465,108242.0
2025-05-27 09:45:00,55.79,55.8,55.74,55.74,194058.0,55.3465,55.3564,55.2969,55.2969,194058.0
2025-05-27 09:50:00,55.75,55.76,55.72,55.75,251288.0,55.3068,55.3168,55.2771,55.3068,251288.0
2025-05-27 09:55:00,55.75,55.76,55.7,55.71,236544.0,55.3068,55.3168,55.2572,55.2672,236544.0
2025-05-27 10:00:00,55.71,55.74,55.7,55.72,381773.0,55.2672,55.2969,55.2572,55.2771,381773.0
2025-05-27 10:05:00,55.72,55.78,55.71,55.78,288866.0,55.2771,55.3366,55.2672,55.3366,288866.0
2025-05-27 10:10:00,55.78,55.79,55.76,55.79,362473.0,55.3366,55.3465,55.3168,55.3465,362473.0
2025-05-27 10:15:00,55.79,55.85,55.78,55.84,254308.0,55.3465,55.406,55.3366,55.3961,254308.0
2025-05-27 10:20:00,55.84,55.87,55.83,55.86,250048.0,55.3961,55.4259,55.3862,55.416,250048.0
2025-05-27 10:25:00,55.86,55.86,55.82,55.82,385565.0,55.416,55.416,55.3763,55.3763,385565.0
2025-05-27 10:30:00,55.82,55.83,55.8,55.81,266105.0,55.3763,55.3862,55.3564,55.3664,266105.0
2025-05-27 10:35:00,55.81,55.82,55.75,55.77,301866.0,55.3664,55.3763,55.3068,55.3267,301866.0
2025-05-27 10:40:00,55.77,55.79,55.74,55.79,328315.0,55.3267,55.3465,55.2969,55.3465,328315.0
2025-05-27 10:45:00,55.79,55.81,55.75,55.79,171683.0,55.3465,55.3664,55.3068,55.3465,171683.0
2025-05-27 10:50:00,55.78,55.8,55.78,55.79,91232.0,55.3366,55.3564,55.3366,55.3465,91232.0
2025-05-27 10:55:00,55.79,55.8,55.76,55.76,94770.0,55.3465,55.3564,55.3168,55.3168,94770.0
2025-05-27 11:00:00,55.77,55.78,55.75,55.77,157845.0,55.3267,55.3366,55.3068,55.3267,157845.0
2025-05-27 11:05:00,55.77,55.79,55.75,55.77,156526.0,55.3267,55.3465,55.3068,55.3267,156526.0
2025-05-27 11:10:00,55.77,55.79,55.76,55.77,75811.0,55.3267,55.3465,55.3168,55.3267,75811.0
2025-05-27 11:15:00,55.78,55.78,55.75,55.76,182475.0,55.3366,55.3366,55.3068,55.3168,182475.0
2025-05-27 11:20:00,55.75,55.76,55.72,55.75,87347.0,55.3068,55.3168,55.2771,55.3068,87347.0
2025-05-27 11:25:00,55.76,55.78,55.74,55.77,140830.0,55.3168,55.3366,55.2969,55.3267,140830.0
2025-05-27 11:30:00,55.77,55.77,55.7,55.72,97759.0,55.3267,55.3267,55.2572,55.2771,97759.0
2025-05-27 11:35:00,55.71,55.74,55.7,55.7,82319.0,55.2672,55.2969,55.2572,55.2572,82319.0
2025-05-27 11:40:00,55.71,55.73,55.7,55.72,87961.0,55.2672,55.287,55.2572,55.2771,87961.0
2025-05-27 11:45:00,55.72,55.73,55.71,55.72,81348.0,55.2771,55.287,55.2672,55.2771,81348.0
2025-05-27 11:50:00,55.72,55.73,55.7,55.73,101081.0,55.2771,55.287,55.2572,55.287,101081.0
2025-05-27 11:55:00,55.72,55.72,55.7,55.71,42216.0,55.2771,55.2771,55.2572,55.2672,42216.0
2025-05-27 12:00:00,55.71,55.75,55.71,55.74,184807.0,55.2672,55.3068,55.2672,55.2969,184807.0
2025-05-27 12:05:00,55.75,55.76,55.72,55.76,137529.0,55.3068,55.3168,55.2771,55.3168,137529.0
2025-05-27 12:10:00,55.75,55.78,55.75,55.76,120998.0,55.3068,55.3366,55.3068,55.3168,120998.0
2025-05-27 12:15:00,55.76,55.78,55.75,55.76,350717.0,55.3168,55.3366,55.3068,55.3168,350717.0
2025-05-27 12:20:00,55.77,55.81,55.76,55.81,73555.0,55.3267,55.3664,55.3168,55.3664,73555.0
2025-05-27 12:25:00,55.82,55.82,55.78,55.79,112551.0,55.3763,55.3763,55.3366,55.3465,112551.0
2025-05-27 12:30:00,55.79,55.82,55.79,55.81,42922.0,55.3465,55.3763,55.3465,55.3664,42922.0
2025-05-27 12:35:00,55.82,55.83,55.79,55.83,209350.0,55.3763,55.3862,55.3465,55.3862,209350.0
2025-05-27 12:40:00,55.83,55.84,55.81,55.83,125851.0,55.3862,55.3961,55.3664,55.3862,125851.0
2025-05-27 12:45:00,55.83,55.83,55.79,55.79,183329.0,55.3862,55.3862,55.3465,55.3465,183329.0
2025-05-27 12:50:00,55.8,55.8,55.78,55.79,55674.0,55.3564,55.3564,55.3366,55.3465,55674.0
2025-05-27 12:55:00,55.79,55.8,55.77,55.78,180330.0,55.3465,55.3564,55.3267,55.3366,180330.0
2025-05-27 13:00:00,55.79,55.81,55.78,55.79,257001.0,55.3465,55.3664,55.3366,55.3465,257001.0
2025-05-27 13:05:00,55.8,55.8,55.78,55.78,54024.0,55.3564,55.3564,55.3366,55.3366,54024.0
2025-05-27 13:10:00,55.79,55.8,55.78,55.79,96437.0,55.3465,55.3564,55.3366,55.3465,96437.0
2025-05-27 13:15:00,55.79,55.8,55.77,55.79,55420.0,55.3465,55.3564,55.3267,55.3465,55420.0
2025-05-27 13:20:00,55.8,55.81,55.76,55.77,255230.0,55.3564,55.3664,55.3168,55.3267,255230.0
2025-05-27 13:25:00,55.77,55.78,55.75,55.76,106644.0,55.3267,55.3366,55.3068,55.3168,106644.0
2025-05-27 13:30:00,55.75,55.76,55.74,55.75,62582.0,55.3068,55.3168,55.2969,55.3068,62582.0
2025-05-27 13:35:00,55.76,55.77,55.74,55.76,117027.0,55.3168,55.3267,55.2969,55.3168,117027.0
2025-05-27 13:40:00,55.76,55.79,55.76,55.78,95009.0,55.3168,55.3465,55.3168,55.3366,95009.0
2025-05-27 13:45:00,55.78,55.8,55.77,55.8,81459.0,55.3366,55.3564,55.3267,55.3564,81459.0
2025-05-27 13:50:00,55.8,55.81,55.79,55.8,58546.0,55.3564,55.3664,55.3465,55.3564,58546.0
2025-05-27 13:55:00,55.8,55.82,55.79,55.8,78515.0,55.3564,55.3763,55.3465,55.3564,78515.0
2025-05-27 14:00:00,55.8,55.82,55.79,55.8,121159.0,55.3564,55.3763,55.3465,55.3564,121159.0
2025-05-27 14:05:00,55.8,55.8,55.78,55.8,121611.0,55.3564,55.3564,55.3366,55.3564,121611.0
2025-05-27 14:10:00,55.79,55.83,55.79,55.81,100881.0,55.3465,55.3862,55.3465,55.3664,100881.0
2025-05-27 14:15:00,55.82,55.83,55.79,55.8,131651.0,55.3763,55.3862,55.3465,55.3564,131651.0
2025-05-27 14:20:00,55.79,55.8,55.78,55.79,113836.0,55.3465,55.3564,55.3366,55.3465,113836.0
2025-05-27 14:25:00,55.8,55.8,55.78,55.79,86815.0,55.3564,55.3564,55.3366,55.3465,86815.0
2025-05-27 14:30:00,55.79,55.81,55.79,55.8,83262.0,55.3465,55.3664,55.3465,55.3564,83262.0
2025-05-27 14:35:00,55.8,55.81,55.79,55.81,109102.0,55.3564,55.3664,55.3465,55.3664,109102.0
2025-05-27 14:40:00,55.81,55.81,55.78,55.79,48175.0,55.3664,55.3664,55.3366,55.3465,48175.0
2025-05-27 14:45:00,55.79,55.8,55.78,55.8,142116.0,55.3465,55.3564,55.3366,55.3564,142116.0
2025-05-27 14:50:00,55.8,55.81,55.78,55.8,98068.0,55.3564,55.3664,55.3366,55.3564,98068.0
2025-05-27 14:55:00,55.8,55.81,55.78,55.79,65357.0,55.3564,55.3664,55.3366,55.3465,65357.0
2025-05-27 15:00:00,55.79,55.8,55.77,55.8,115814.0,55.3465,55.3564,55.3267,55.3564,115814.0
2025-05-27 15:05:00,55.8,55.81,55.79,55.8,71920.0,55.3564,55.3664,55.3465,55.3564,71920.0
2025-05-27 15:10:00,55.8,55.81,55.78,55.8,106153.0,55.3564,55.3664,55.3366,55.3564,106153.0
2025-05-27 15:15:00,55.79,55.8,55.78,55.79,53527.0,55.3465,55.3564,55.3366,55.3465,53527.0
2025-05-27 15:20:00,55.78,55.8,55.78,55.79,110690.0,55.3366,55.3564,55.3366,55.3465,110690.0
2025-05-27 15:25:00,55.79,55.79,55.77,55.78,74458.0,55.3465,55.3465,55.3267,55.3366,74458.0
2025-05-27 15:30:00,55.78,55.78,55.75,55.78,126752.0,55.3366,55.3366,55.3068,55.3366,126752.0
2025-05-27 15:35:00,55.77,55.79,55.76,55.79,75111.0,55.3267,55.3465,55.3168,55.3465,75111.0
2025-05-27 15:40:00,55.79,55.8,55.78,55.8,116298.0,55.3465,55.3564,55.3366,55.3564,116298.0
2025-05-27 15:45:00,55.79,55.8,55.77,55.78,58968.0,55.3465,55.3564,55.3267,55.3366,58968.0
2025-05-27 15:50:00,55.77,55.79,55.76,55.79,283826.0,55.3267,55.3465,55.3168,55.3465,283826.0
2025-05-27 15:55:00,55.79,55.81,55.76,55.81,439710.0,55.3465,55.3664,55.3168,55.3664,439710.0
2025-05-28 09:30:00,55.37,55.4,55.33,55.4,320146.0,54.9299,54.9596,54.8902,54.9596,320146.0
2025-05-28 09:35:00,55.4,55.42,55.38,55.4,112258.0,54.9596,54.9795,54.9398,54.9596,112258.0
2025-05-28 09:40:00,55.41,55.41,55.34,55.37,67294.0,54.9695,54.9695,54.9001,54.9299,67294.0
2025-05-28 09:45:00,55.37,55.39,55.33,55.34,125143.0,54.9299,54.9497,54.8902,54.9001,125143.0
2025-05-28 09:50:00,55.34,55.36,55.32,55.35,163053.0,54.9001,54.9199,54.8803,54.91,163053.0
2025-05-28 09:55:00,55.35,55.37,55.33,55.36,236233.0,54.91,54.9299,54.8902,54.9199,236233.0
2025-05-28 10:00:00,55.36,55.41,55.36,55.41,183063.0,54.9199,54.9695,54.9199,54.9695,183063.0
2025-05-28 10:05:00,55.4,55.43,55.39,55.4,283427.0,54.9596,54.9894,54.9497,54.9596,283427.0
2025-05-28 10:10:00,55.4,55.43,55.39,55.4,178592.0,54.9596,54.9894,54.9497,54.9596,178592.0
2025-05-28 10:15:00,55.4,55.42,55.39,55.4,166513.0,54.9596,54.9795,54.9497,54.9596,166513.0
2025-05-28 10:20:00,55.39,55.44,55.37,55.44,204712.0,54.9497,54.9993,54.9299,54.9993,204712.0
2025-05-28 10:25:00,55.44,55.45,55.39,55.41,397712.0,54.9993,55.0092,54.9497,54.9695,397712.0
2025-05-28 10:30:00,55.4,55.41,55.37,55.39,354582.0,54.9596,54.9695,54.9299,54.9497,354582.0
2025-05-28 10:35:00,55.39,55.39,55.35,55.36,163541.0,54.9497,54.9497,54.91,54.9199,163541.0
2025-05-28 10:40:00,55.36,55.4,55.35,55.38,322199.0,54.9199,54.9596,54.91,54.9398,322199.0
2025-05-28 10:45:00,55.38,55.39,55.33,55.35,523402.0,54.9398,54.9497,54.8902,54.91,523402.0
2025-05-28 10:50:00,55.34,55.35,55.29,55.3,282664.0,54.9001,54.91,54.8505,54.8604,282664.0
2025-05-28 10:55:00,55.3,55.33,55.29,55.32,160780.0,54.8604,54.8902,54.8505,54.8803,160780.0
2025-05-28 11:00:00,55.32,55.38,55.31,55.37,233768.0,54.8803,54.9398,54.8703,54.9299,233768.0
2025-05-28 11:05:00,55.37,55.38,55.31,55.33,238580.0,54.9299,54.9398,54.8703,54.8902,238580.0
2025-05-28 11:10:00,55.33,55.33,55.28,55.29,130465.0,54.8902,54.8902,54.8406,54.8505,130465.0
2025-05-28 11:15:00,55.29,55.3,55.26,55.3,115594.0,54.8505,54.8604,54.8207,54.8604,115594.0
2025-05-28 11:20:00,55.3,55.32,55.28,55.29,45904.0,54.8604,54.8803,54.8406,54.8505,45904.0
2025-05-28 11:25:00,55.28,55.29,55.25,55.27,92675.0,54.8406,54.8505,54.8108,54.8307,92675.0
2025-05-28 11:30:00,55.27,55.28,55.21,55.21,315656.0,54.8307,54.8406,54.7711,54.7711,315656.0
2025-05-28 11:35:00,55.22,55.24,55.2,55.24,150161.0,54.7811,54.8009,54.7612,54.8009,150161.0
2025-05-28 11:40:00,55.25,55.26,55.21,55.23,83496.0,54.8108,54.8207,54.7711,54.791,83496.0
2025-05-28 11:45:00,55.23,55.24,55.2,55.22,70784.0,54.791,54.8009,54.7612,54.7811,70784.0
2025-05-28 11:50:00,55.23,55.27,55.22,55.25,176241.0,54.791,54.8307,54.7811,54.8108,176241.0
2025-05-28 11:55:00,55.26,55.27,55.2,55.2,111261.0,54.8207,54.8307,54.7612,54.7612,111261.0
2025-05-28 12:00:00,55.21,55.29,55.21,55.28,89409.0,54.7711,54.8505,54.7711,54.8406,89409.0
2025-05-28 12:05:00,55.28,55.3,55.27,55.3,73744.0,54.8406,54.8604,54.8307,54.8604,73744.0
2025-05-28 12:10:00,55.29,55.3,55.27,55.29,81375.0,54.8505,54.8604,54.8307,54.8505,81375.0
2025-05-28 12:15:00,55.29,55.31,55.28,55.3,86881.0,54.8505,54.8703,54.8406,54.8604,86881.0
2025-05-28 12:20:00,55.3,55.3,55.26,55.29,66777.0,54.8604,54.8604,54.8207,54.8505,66777.0
2025-05-28 12:25:00,55.29,55.32,55.29,55.3,62759.0,54.8505,54.8803,54.8505,54.8604,62759.0
2025-05-28 12:30:00,55.3,55.31,55.28,55.28,47127.0,54.8604,54.8703,54.8406,54.8406,47127.0
2025-05-28 12:35:00,55.29,55.33,55.29,55.32,48609.0,54.8505,54.8902,54.8505,54.8803,48609.0
2025-05-28 12:40:00,55.32,55.33,55.31,55.32,69954.0,54.8803,54.8902,54.8703,54.8803,69954.0
2025-05-28 12:45:00,55.33,55.33,55.3,55.32,132716.0,54.8902,54.8902,54.8604,54.8803,132716.0
2025-05-28 12:50:00,55.32,55.33,55.29,55.3,65952.0,54.8803,54.8902,54.8505,54.8604,65952.0
2025-05-28 12:55:00,55.29,55.33,55.29,55.33,118432.0,54.8505,54.8902,54.8505,54.8902,118432.0
2025-05-28 13:00:00,55.33,55.38,55.31,55.37,93966.0,54.8902,54.9398,54.8703,54.9299,93966.0
2025-05-28 13:05:00,55.37,55.39,55.36,55.37,168854.0,54.9299,54.9497,54.9199,54.9299,168854.0
2025-05-28 13:10:00,55.37,55.39,55.36,55.38,144465.0,54.9299,54.9497,54.9199,54.9398,144465.0
2025-05-28 13:15:00,55.39,55.41,55.38,55.39,83564.0,54.9497,54.9695,54.9398,54.9497,83564.0
2025-05-28 13:20:00,55.39,55.42,55.39,55.39,110470.0,54.9497,54.9795,54.9497,54.9497,110470.0
2025-05-28 13:25:00,55.39,55.4,55.37,55.39,84782.0,54.9497,54.9596,54.9299,54.9497,84782.0
2025-05-28 13:30:00,55.39,55.39,55.36,55.38,323087.0,54.9497,54.9497,54.9199,54.9398,323087.0
2025-05-28 13:35:00,55.37,55.39,55.36,55.38,78124.0,54.9299,54.9497,54.9199,54.9398,78124.0
2025-05-28 13:40:00,55.38,55.39,55.34,55.36,60575.0,54.9398,54.9497,54.9001,54.9199,60575.0
2025-05-28 13:45:00,55.35,55.37,55.35,55.36,61225.0,54.91,54.9299,54.91,54.9199,61225.0
2025-05-28 13:50:00,55.35,55.37,55.34,55.37,316121.0,54.91,54.9299,54.9001,54.9299,316121.0
2025-05-28 13:55:00,55.36,55.38,55.34,55.35,114560.0,54.9199,54.9398,54.9001,54.91,114560.0
2025-05-28 14:00:00,55.34,55.38,55.33,55.38,79973.0,54.9001,54.9398,54.8902,54.9398,79973.0
2025-05-28 14:05:00,55.37,55.38,55.35,55.37,35535.0,54.9299,54.9398,54.91,54.9299,35535.0
2025-05-28 14:10:00,55.37,55.39,55.36,55.38,75441.0,54.9299,54.9497,54.9199,54.9398,75441.0
2025-05-28 14:15:00,55.38,55.38,55.34,55.35,127111.0,54.9398,54.9398,54.9001,54.91,127111.0
2025-05-28 14:20:00,55.35,55.36,55.33,55.35,56018.0,54.91,54.9199,54.8902,54.91,56018.0
2025-05-28 14:25:00,55.35,55.36,55.33,55.33,315900.0,54.91,54.9199,54.8902,54.8902,315900.0
2025-05-28 14:30:00,55.34,55.35,55.33,55.33,68821.0,54.9001,54.91,54.8902,54.8902,68821.0
2025-05-28 14:35:00,55.33,55.35,55.33,55.35,70355.0,54.8902,54.91,54.8902,54.91,70355.0
2025-05-28 14:40:00,55.35,55.36,55.34,55.35,122659.0,54.91,54.9199,54.9001,54.91,122659.0
2025-05-28 14:45:00,55.35,55.36,55.34,55.34,101906.0,54.91,54.9199,54.9001,54.9001,101906.0
2025-05-28 14:50:00,55.34,55.35,55.25,55.3,352844.0,54.9001,54.91,54.8108,54.8604,352844.0
2025-05-28 14:55:00,55.3,55.36,55.3,55.35,124961.0,54.8604,54.9199,54.8604,54.91,124961.0
2025-05-28 15:00:00,55.35,55.37,55.34,55.35,171110.0,54.91,54.9299,54.9001,54.91,171110.0
2025-05-28 15:05:00,55.36,55.4,55.35,55.39,151801.0,54.9199,54.9596,54.91,54.9497,151801.0
2025-05-28 15:10:00,55.39,55.39,55.33,55.36,207972.0,54.9497,54.9497,54.8902,54.9199,207972.0
2025-05-28 15:15:00,55.36,55.37,55.34,55.36,173543.0,54.9199,54.9299,54.9001,54.9199,173543.0
2025-05-28 15:20:00,55.37,55.37,55.33,55.35,56839.0,54.9299,54.9299,54.8902,54.91,56839.0
2025-05-28 15:25:00,55.35,55.36,55.32,55.32,139618.0,54.91,54.9199,54.8803,54.8803,139618.0
2025-05-28 15:30:00,55.33,55.34,55.31,55.32,62358.0,54.8902,54.9001,54.8703,54.8803,62358.0
2025-05-28 15:35:00,55.32,55.32,55.29,55.3,93724.0,54.8803,54.8803,54.8505,54.8604,93724.0
2025-05-28 15:40:00,55.3,55.33,55.28,55.3,113024.0,54.8604,54.8902,54.8406,54.8604,113024.0
2025-05-28 15:45:00,55.3,55.32,55.28,55.3,78613.0,54.8604,54.8803,54.8406,54.8604,78613.0
2025-05-28 15:50:00,55.3,55.3,55.23,55.25,385593.0,54.8604,54.8604,54.791,54.8108,385593.0
2025-05-28 15:55:00,55.24,55.31,55.23,55.28,405303.0,54.8009,54.8703,54.791,54.8406,405303.0
2025-05-29 09:30:00,55.56,55.62,55.44,55.45,252788.0,55.1184,55.1779,54.9993,55.0092,252788.0
2025-05-29 09:35:00,55.43,55.45,55.39,55.4,1163193.0,54.9894,55.0092,54.9497,54.9596,1163193.0
2025-05-29 09:40:00,55.4,55.42,55.36,55.37,81552.0,54.9596,54.9795,54.9199,54.9299,81552.0
2025-05-29 09:45:00,55.38,55.42,55.35,55.39,113785.0,54.9398,54.9795,54.91,54.9497,113785.0
2025-05-29 09:50:00,55.38,55.48,55.37,55.48,76017.0,54.9398,55.039,54.9299,55.039,76017.0
2025-05-29 09:55:00,55.48,55.49,55.38,55.41,73321.0,55.039,55.0489,54.9398,54.9695,73321.0
2025-05-29 10:00:00,55.41,55.48,55.41,55.44,220099.0,54.9695,55.039,54.9695,54.9993,220099.0
2025-05-29 10:05:00,55.45,55.45,55.35,55.37,129933.0,55.0092,55.0092,54.91,54.9299,129933.0
2025-05-29 10:10:00,55.36,55.41,55.35,55.41,105826.0,54.9199,54.9695,54.91,54.9695,105826.0
2025-05-29 10:15:00,55.41,55.44,55.32,55.34,94259.0,54.9695,54.9993,54.8803,54.9001,94259.0
2025-05-29 10:20:00,55.34,55.4,55.31,55.38,92620.0,54.9001,54.9596,54.8703,54.9398,92620.0
2025-05-29 10:25:00,55.37,55.43,55.37,55.38,76247.0,54.9299,54.9894,54.9299,54.9398,76247.0
2025-05-29 10:30:00,55.38,55.4,55.33,55.35,63387.0,54.9398,54.9596,54.8902,54.91,63387.0
2025-05-29 10:35:00,55.35,55.38,55.34,55.34,92354.0,54.91,54.9398,54.9001,54.9001,92354.0
2025-05-29 10:40:00,55.34,55.35,55.28,55.33,54870.0,54.9001,54.91,54.8406,54.8902,54870.0
2025-05-29 10:45:00,55.34,55.4,55.31,55.39,156397.0,54.9001,54.9596,54.8703,54.9497,156397.0
2025-05-29 10:50:00,55.39,55.42,55.37,55.41,66476.0,54.9497,54.9795,54.9299,54.9695,66476.0
2025-05-29 10:55:00,55.41,55.43,55.4,55.43,135052.0,54.9695,54.9894,54.9596,54.9894,135052.0
2025-05-29 11:00:00,55.43,55.44,55.39,55.42,240952.0,54.9894,54.9993,54.9497,54.9795,240952.0
2025-05-29 11:05:00,55.43,55.45,55.42,55.44,156780.0,54.9894,55.0092,54.9795,54.9993,156780.0
2025-05-29 11:10:00,55.44,55.48,55.41,55.41,72529.0,54.9993,55.039,54.9695,54.9695,72529.0
2025-05-29 11:15:00,55.41,55.46,55.4,55.44,116295.0,54.9695,55.0191,54.9596,54.9993,116295.0
2025-05-29 11:20:00,55.43,55.47,55.42,55.47,335067.0,54.9894,55.0291,54.9795,55.0291,335067.0
2025-05-29 11:25:00,55.47,55.5,55.45,55.5,110077.0,55.0291,55.0588,55.0092,55.0588,110077.0
2025-05-29 11:30:00,55.5,55.51,55.39,55.43,166060.0,55.0588,55.0687,54.9497,54.9894,166060.0
2025-05-29 11:35:00,55.43,55.48,55.41,55.42,343419.0,54.9894,55.039,54.9695,54.9795,343419.0
2025-05-29 11:40:00,55.41,55.44,55.4,55.41,256520.0,54.9695,54.9993,54.9596,54.9695,256520.0
2025-05-29 11:45:00,55.41,55.43,55.38,55.39,187958.0,54.9695,54.9894,54.9398,54.9497,187958.0
2025-05-29 11:50:00,55.39,55.45,55.39,55.41,271111.0,54.9497,55.0092,54.9497,54.9695,271111.0
2025-05-29 11:55:00,55.41,55.42,55.28,55.32,198402.0,54.9695,54.9795,54.8406,54.8803,198402.0
2025-05-29 12:00:00,55.32,55.35,55.27,55.35,96635.0,54.8803,54.91,54.8307,54.91,96635.0
2025-05-29 12:05:00,55.34,55.38,55.34,55.37,40108.0,54.9001,54.9398,54.9001,54.9299,40108.0
2025-05-29 12:10:00,55.38,55.44,55.36,55.43,109142.0,54.9398,54.9993,54.9199,54.9894,109142.0
2025-05-29 12:15:00,55.43,55.48,55.42,55.47,41515.0,54.9894,55.039,54.9795,55.0291,41515.0
2025-05-29 12:20:00,55.47,55.48,55.44,55.45,83572.0,55.0291,55.039,54.9993,55.0092,83572.0
2025-05-29 12:25:00,55.45,55.47,55.43,55.46,234644.0,55.0092,55.0291,54.9894,55.0191,234644.0
2025-05-29 12:30:00,55.45,55.49,55.45,55.47,120496.0,55.0092,55.0489,55.0092,55.0291,120496.0
2025-05-29 12:35:00,55.47,55.5,55.45,55.49,193086.0,55.0291,55.0588,55.0092,55.0489,193086.0
2025-05-29 12:40:00,55.49,55.53,55.49,55.52,126972.0,55.0489,55.0886,55.0489,55.0787,126972.0
2025-05-29 12:45:00,55.52,55.52,55.48,55.49,258786.0,55.0787,55.0787,55.039,55.0489,258786.0
2025-05-29 12:50:00,55.48,55.49,55.47,55.49,77201.0,55.039,55.0489,55.0291,55.0489,77201.0
2025-05-29 12:55:00,55.5,55.53,55.47,55.5,177094.0,55.0588,55.0886,55.0291,55.0588,177094.0
2025-05-29 13:00:00,55.5,55.55,55.5,55.52,194326.0,55.0588,55.1084,55.0588,55.0787,194326.0
2025-05-29 13:05:00,55.51,55.52,55.47,55.48,137520.0,55.0687,55.0787,55.0291,55.039,137520.0
2025-05-29 13:10:00,55.47,55.5,55.47,55.48,91082.0,55.0291,55.0588,55.0291,55.039,91082.0
2025-05-29 13:15:00,55.48,55.49,55.45,55.47,175117.0,55.039,55.0489,55.0092,55.0291,175117.0
2025-05-29 13:20:00,55.48,55.51,55.46,55.48,104369.0,55.039,55.0687,55.0191,55.039,104369.0
2025-05-29 13:25:00,55.48,55.49,55.44,55.45,227968.0,55.039,55.0489,54.9993,55.0092,227968.0
2025-05-29 13:30:00,55.45,55.49,55.44,55.47,99505.0,55.0092,55.0489,54.9993,55.0291,99505.0
2025-05-29 13:35:00,55.48,55.5,55.47,55.5,67324.0,55.039,55.0588,55.0291,55.0588,67324.0
2025-05-29 13:40:00,55.5,55.55,55.49,55.53,86272.0,55.0588,55.1084,55.0489,55.0886,86272.0
2025-05-29 13:45:00,55.54,55.54,55.48,55.5,103272.0,55.0985,55.0985,55.039,55.0588,103272.0
2025-05-29 13:50:00,55.49,55.53,55.49,55.51,54275.0,55.0489,55.0886,55.0489,55.0687,54275.0
2025-05-29 13:55:00,55.5,55.51,55.47,55.48,61358.0,55.0588,55.0687,55.0291,55.039,61358.0
2025-05-29 14:00:00,55.48,55.52,55.47,55.52,36685.0,55.039,55.0787,55.0291,55.0787,36685.0
2025-05-29 14:05:00,55.52,55.55,55.51,55.53,64971.0,55.0787,55.1084,55.0687,55.0886,64971.0
2025-05-29 14:10:00,55.53,55.54,55.5,55.53,90300.0,55.0886,55.0985,55.0588,55.0886,90300.0
2025-05-29 14:15:00,55.53,55.54,55.48,55.48,67654.0,55.0886,55.0985,55.039,55.039,67654.0
2025-05-29 14:20:00,55.47,55.49,55.45,55.46,64550.0,55.0291,55.0489,55.0092,55.0191,64550.0
2025-05-29 14:25:00,55.46,55.49,55.45,55.47,94944.0,55.0191,55.0489,55.0092,55.0291,94944.0
2025-05-29 14:30:00,55.47,55.52,55.47,55.52,43290.0,55.0291,55.0787,55.0291,55.0787,43290.0
2025-05-29 14:35:00,55.51,55.53,55.51,55.53,47702.0,55.0687,55.0886,55.0687,55.0886,47702.0
2025-05-29 14:40:00,55.53,55.54,55.51,55.54,44115.0,55.0886,55.0985,55.0687,55.0985,44115.0
2025-05-29 14:45:00,55.54,55.55,55.52,55.53,75574.0,55.0985,55.1084,55.0787,55.0886,75574.0
2025-05-29 14:50:00,55.53,55.54,55.51,55.51,56032.0,55.0886,55.0985,55.0687,55.0687,56032.0
2025-05-29 14:55:00,55.52,55.53,55.47,55.49,133613.0,55.0787,55.0886,55.0291,55.0489,133613.0
2025-05-29 15:00:00,55.5,55.53,55.49,55.53,108715.0,55.0588,55.0886,55.0489,55.0886,108715.0
2025-05-29 15:05:00,55.52,55.53,55.48,55.51,289818.0,55.0787,55.0886,55.039,55.0687,289818.0
2025-05-29 15:10:00,55.51,55.52,55.48,55.48,87479.0,55.0687,55.0787,55.039,55.039,87479.0
2025-05-29 15:15:00,55.49,55.51,55.48,55.5,130994.0,55.0489,55.0687,55.039,55.0588,130994.0
2025-05-29 15:20:00,55.51,55.55,55.5,55.54,87122.0,55.0687,55.1084,55.0588,55.0985,87122.0
2025-05-29 15:25:00,55.54,55.54,55.5,55.51,53040.0,55.0985,55.0985,55.0588,55.0687,53040.0
2025-05-29 15:30:00,55.51,55.53,55.5,55.51,66667.0,55.0687,55.0886,55.0588,55.0687,66667.0
2025-05-29 15:35:00,55.52,55.52,55.5,55.51,111939.0,55.0787,55.0787,55.0588,55.0687,111939.0
2025-05-29 15:40:00,55.51,55.52,55.5,55.5,79276.0,55.0687,55.0787,55.0588,55.0588,79276.0
2025-05-29 15:45:00,55.51,55.54,55.5,55.53,151631.0,55.0687,55.0985,55.0588,55.0886,151631.0
2025-05-29 15:50:00,55.53,55.55,55.48,55.5,252151.0,55.0886,55.1084,55.039,55.0588,252151.0
2025-05-29 15:55:00,55.5,55.54,55.49,55.51,311574.0,55.0588,55.0985,55.0489,55.0687,311574.0
2025-05-30 09:30:00,55.53,55.54,55.46,55.48,170765.0,55.0886,55.0985,55.0191,55.039,170765.0
2025-05-30 09:35:00,55.47,55.49,55.45,55.46,40480.0,55.0291,55.0489,55.0092,55.0191,40480.0
2025-05-30 09:40:00,55.46,55.48,55.42,55.43,46653.0,55.0191,55.039,54.9795,54.9894,46653.0
2025-05-30 09:45:00,55.42,55.45,55.38,55.39,143213.0,54.9795,55.0092,54.9398,54.9497,143213.0
2025-05-30 09:50:00,55.38,55.43,55.36,55.43,108862.0,54.9398,54.9894,54.9199,54.9894,108862.0
2025-05-30 09:55:00,55.42,55.42,55.38,55.39,68350.0,54.9795,54.9795,54.9398,54.9497,68350.0
2025-05-30 10:00:00,55.39,55.47,55.39,55.47,246007.0,54.9497,55.0291,54.9497,55.0291,246007.0
2025-05-30 10:05:00,55.48,55.52,55.46,55.51,111986.0,55.039,55.0787,55.0191,55.0687,111986.0
2025-05-30 10:10:00,55.52,55.58,55.51,55.55,51153.0,55.0787,55.1382,55.0687,55.1084,51153.0
2025-05-30 10:15:00,55.54,55.56,55.53,55.56,17257.0,55.0985,55.1184,55.0886,55.1184,17257.0
2025-05-30 10:20:00,55.56,55.58,55.55,55.57,122070.0,55.1184,55.1382,55.1084,55.1283,122070.0
2025-05-30 10:25:00,55.57,55.58,55.54,55.55,170496.0,55.1283,55.1382,55.0985,55.1084,170496.0
2025-05-30 10:30:00,55.55,55.58,55.54,55.55,73544.0,55.1084,55.1382,55.0985,55.1084,73544.0
2025-05-30 10:35:00,55.56,55.6,55.54,55.55,78280.0,55.1184,55.158,55.0985,55.1084,78280.0
2025-05-30 10:40:00,55.55,55.55,55.48,55.49,65488.0,55.1084,55.1084,55.039,55.0489,65488.0
2025-05-30 10:45:00,55.48,55.49,55.44,55.44,70122.0,55.039,55.0489,54.9993,54.9993,70122.0
2025-05-30 10:50:00,55.45,55.47,55.41,55.47,109528.0,55.0092,55.0291,54.9695,55.0291,109528.0
2025-05-30 10:55:00,55.48,55.52,55.46,55.48,107224.0,55.039,55.0787,55.0191,55.039,107224.0
2025-05-30 11:00:00,55.47,55.53,55.47,55.53,59607.0,55.0291,55.0886,55.0291,55.0886,59607.0
2025-05-30 11:05:00,55.54,55.59,55.53,55.56,118858.0,55.0985,55.1481,55.0886,55.1184,118858.0
2025-05-30 11:10:00,55.56,55.6,55.55,55.57,64983.0,55.1184,55.158,55.1084,55.1283,64983.0
2025-05-30 11:15:00,55.56,55.57,55.47,55.48,307922.0,55.1184,55.1283,55.0291,55.039,307922.0
2025-05-30 11:20:00,55.48,55.5,55.46,55.48,158616.0,55.039,55.0588,55.0191,55.039,158616.0
2025-05-30 11:25:00,55.48,55.54,55.47,55.48,210291.0,55.039,55.0985,55.0291,55.039,210291.0
2025-05-30 11:30:00,55.48,55.53,55.43,55.47,193060.0,55.039,55.0886,54.9894,55.0291,193060.0
2025-05-30 11:35:00,55.47,55.51,55.46,55.5,408610.0,55.0291,55.0687,55.0191,55.0588,408610.0
2025-05-30 11:40:00,55.5,55.5,55.45,55.46,164343.0,55.0588,55.0588,55.0092,55.0191,164343.0
2025-05-30 11:45:00,55.45,55.49,55.43,55.48,373418.0,55.0092,55.0489,54.9894,55.039,373418.0
2025-05-30 11:50:00,55.49,55.52,55.47,55.49,173323.0,55.0489,55.0787,55.0291,55.0489,173323.0
2025-05-30 11:55:00,55.5,55.51,55.47,55.48,55965.0,55.0588,55.0687,55.0291,55.039,55965.0
2025-05-30 12:00:00,55.48,55.49,55.45,55.48,89069.0,55.039,55.0489,55.0092,55.039,89069.0
2025-05-30 12:05:00,55.48,55.53,55.47,55.52,158244.0,55.039,55.0886,55.0291,55.0787,158244.0
2025-05-30 12:10:00,55.52,55.54,55.51,55.53,115141.0,55.0787,55.0985,55.0687,55.0886,115141.0
2025-05-30 12:15:00,55.52,55.53,55.41,55.43,90152.0,55.0787,55.0886,54.9695,54.9894,90152.0
2025-05-30 12:20:00,55.44,55.45,55.4,55.41,53989.0,54.9993,55.0092,54.9596,54.9695,53989.0
2025-05-30 12:25:00,55.41,55.42,55.28,55.29,684023.0,54.9695,54.9795,54.8406,54.8505,684023.0
2025-05-30 12:30:00,55.3,55.3,55.18,55.23,242766.0,54.8604,54.8604,54.7414,54.791,242766.0
2025-05-30 12:35:00,55.23,55.3,55.21,55.3,316196.0,54.791,54.8604,54.7711,54.8604,316196.0
2025-05-30 12:40:00,55.3,55.32,55.25,55.26,79647.0,54.8604,54.8803,54.8108,54.8207,79647.0
2025-05-30 12:45:00,55.26,55.26,55.23,55.26,75319.0,54.8207,54.8207,54.791,54.8207,75319.0
2025-05-30 12:50:00,55.26,55.26,55.21,55.23,66504.0,54.8207,54.8207,54.7711,54.791,66504.0
2025-05-30 12:55:00,55.24,55.27,55.22,55.27,82958.0,54.8009,54.8307,54.7811,54.8307,82958.0
2025-05-30 13:00:00,55.27,55.33,55.25,55.32,82739.0,54.8307,54.8902,54.8108,54.8803,82739.0
2025-05-30 13:05:00,55.33,55.38,55.32,55.37,57419.0,54.8902,54.9398,54.8803,54.9299,57419.0
2025-05-30 13:10:00,55.37,55.37,55.34,55.36,58447.0,54.9299,54.9299,54.9001,54.9199,58447.0
2025-05-30 13:15:00,55.35,55.38,55.32,55.38,103674.0,54.91,54.9398,54.8803,54.9398,103674.0
2025-05-30 13:20:00,55.37,55.39,55.34,55.36,105473.0,54.9299,54.9497,54.9001,54.9199,105473.0
2025-05-30 13:25:00,55.36,55.37,55.33,55.37,92199.0,54.9199,54.9299,54.8902,54.9299,92199.0
2025-05-30 13:30:00,55.38,55.41,55.36,55.38,59051.0,54.9398,54.9695,54.9199,54.9398,59051.0
2025-05-30 13:35:00,55.39,55.42,55.38,55.4,60863.0,54.9497,54.9795,54.9398,54.9596,60863.0
2025-05-30 13:40:00,55.41,55.41,55.38,55.38,56343.0,54.9695,54.9695,54.9398,54.9398,56343.0
2025-05-30 13:45:00,55.38,55.4,55.36,55.38,159453.0,54.9398,54.9596,54.9199,54.9398,159453.0
2025-05-30 13:50:00,55.39,55.43,55.38,55.42,73079.0,54.9497,54.9894,54.9398,54.9795,73079.0
2025-05-30 13:55:00,55.42,55.43,55.36,55.37,101934.0,54.9795,54.9894,54.9199,54.9299,101934.0
2025-05-30 14:00:00,55.38,55.42,55.36,55.41,65575.0,54.9398,54.9795,54.9199,54.9695,65575.0
2025-05-30 14:05:00,55.41,55.49,55.4,55.48,90099.0,54.9695,55.0489,54.9596,55.039,90099.0
2025-05-30 14:10:00,55.49,55.5,55.48,55.5,75691.0,55.0489,55.0588,55.039,55.0588,75691.0
2025-05-30 14:15:00,55.5,55.55,55.48,55.54,324259.0,55.0588,55.1084,55.039,55.0985,324259.0
2025-05-30 14:20:00,55.54,55.56,55.51,55.52,150055.0,55.0985,55.1184,55.0687,55.0787,150055.0
2025-05-30 14:25:00,55.52,55.54,55.51,55.52,93791.0,55.0787,55.0985,55.0687,55.0787,93791.0
2025-05-30 14:30:00,55.53,55.53,55.49,55.5,49772.0,55.0886,55.0886,55.0489,55.0588,49772.0
2025-05-30 14:35:00,55.5,55.54,55.49,55.52,123733.0,55.0588,55.0985,55.0489,55.0787,123733.0
2025-05-30 14:40:00,55.52,55.52,55.49,55.51,133942.0,55.0787,55.0787,55.0489,55.0687,133942.0
2025-05-30 14:45:00,55.51,55.54,55.5,55.53,126660.0,55.0687,55.0985,55.0588,55.0886,126660.0
2025-05-30 14:50:00,55.54,55.55,55.52,55.54,151367.0,55.0985,55.1084,55.0787,55.0985,151367.0
2025-05-30 14:55:00,55.54,55.55,55.51,55.55,127466.0,55.0985,55.1084,55.0687,55.1084,127466.0
2025-05-30 15:00:00,55.54,55.59,55.53,55.57,255821.0,55.0985,55.1481,55.0886,55.1283,255821.0
2025-05-30 15:05:00,55.58,55.6,55.57,55.58,452809.0,55.1382,55.158,55.1283,55.1382,452809.0
2025-05-30 15:10:00,55.58,55.59,55.56,55.58,353312.0,55.1382,55.1481,55.1184,55.1382,353312.0
2025-05-30 15:15:00,55.58,55.61,55.57,55.61,197547.0,55.1382,55.168,55.1283,55.168,197547.0
2025-05-30 15:20:00,55.6,55.61,55.58,55.61,252049.0,55.158,55.168,55.1382,55.168,252049.0
2025-05-30 15:25:00,55.6,55.63,55.6,55.61,211503.0,55.158,55.1878,55.158,55.168,211503.0
2025-05-30 15:30:00,55.61,55.61,55.57,55.59,392157.0,55.168,55.168,55.1283,55.1481,392157.0
2025-05-30 15:35:00,55.59,55.62,55.58,55.59,178552.0,55.1481,55.1779,55.1382,55.1481,178552.0
2025-05-30 15:40:00,55.59,55.59,55.55,55.58,348149.0,55.1481,55.1481,55.1084,55.1382,348149.0
2025-05-30 15:45:00,55.58,55.59,55.56,55.59,373471.0,55.1382,55.1481,55.1184,55.1481,373471.0
2025-05-30 15:50:00,55.59,55.63,55.58,55.6,507851.0,55.1481,55.1878,55.1382,55.158,507851.0
2025-05-30 15:55:00,55.6,55.66,55.56,55.57,1042234.0,55.158,55.2176,55.1184,55.1283,1042234.0
2025-06-02 09:30:00,55.72,55.78,55.68,55.77,223100.0,55.2771,55.3366,55.2374,55.3267,223100.0
2025-06-02 09:35:00,55.77,55.81,55.74,55.78,77993.0,55.3267,55.3664,55.2969,55.3366,77993.0
2025-06-02 09:40:00,55.78,55.79,55.71,55.77,56548.0,55.3366,55.3465,55.2672,55.3267,56548.0
2025-06-02 09:45:00,55.78,55.79,55.66,55.66,89334.0,55.3366,55.3465,55.2176,55.2176,89334.0
2025-06-02 09:50:00,55.66,55.67,55.6,55.65,93587.0,55.2176,55.2275,55.158,55.2076,93587.0
2025-06-02 09:55:00,55.66,55.7,55.63,55.64,61236.0,55.2176,55.2572,55.1878,55.1977,61236.0
2025-06-02 10:00:00,55.62,55.65,55.58,55.64,181588.0,55.1779,55.2076,55.1382,55.1977,181588.0
2025-06-02 10:05:00,55.64,55.72,55.63,55.7,107921.0,55.1977,55.2771,55.1878,55.2572,107921.0
2025-06-02 10:10:00,55.7,55.75,55.68,55.73,242658.0,55.2572,55.3068,55.2374,55.287,242658.0
2025-06-02 10:15:00,55.73,55.76,55.72,55.75,229410.0,55.287,55.3168,55.2771,55.3068,229410.0
2025-06-02 10:20:00,55.74,55.85,55.73,55.82,101613.0,55.2969,55.406,55.287,55.3763,101613.0
2025-06-02 10:25:00,55.82,55.87,55.81,55.85,294722.0,55.3763,55.4259,55.3664,55.406,294722.0
2025-06-02 10:30:00,55.85,55.92,55.83,55.91,356645.0,55.406,55.4755,55.3862,55.4656,356645.0
2025-06-02 10:35:00,55.91,55.95,55.86,55.87,458012.0,55.4656,55.5053,55.416,55.4259,458012.0
2025-06-02 10:40:00,55.87,55.91,55.85,55.89,190504.0,55.4259,55.4656,55.406,55.4457,190504.0
2025-06-02 10:45:00,55.89,55.93,55.88,55.9,81703.0,55.4457,55.4854,55.4358,55.4556,81703.0
2025-06-02 10:50:00,55.91,55.92,55.89,55.91,94176.0,55.4656,55.4755,55.4457,55.4656,94176.0
2025-06-02 10:55:00,55.91,55.93,55.88,55.91,120079.0,55.4656,55.4854,55.4358,55.4656,120079.0
2025-06-02 11:00:00,55.91,55.94,55.89,55.91,301386.0,55.4656,55.4953,55.4457,55.4656,301386.0
2025-06-02 11:05:00,55.91,55.96,55.9,55.93,308339.0,55.4656,55.5152,55.4556,55.4854,308339.0
2025-06-02 11:10:00,55.94,55.97,55.91,55.97,162788.0,55.4953,55.5251,55.4656,55.5251,162788.0
2025-06-02 11:15:00,55.96,55.98,55.94,55.98,114259.0,55.5152,55.535,55.4953,55.535,114259.0
2025-06-02 11:20:00,55.98,55.99,55.96,55.98,107827.0,55.535,55.5449,55.5152,55.535,107827.0
2025-06-02 11:25:00,55.98,55.99,55.92,55.93,108851.0,55.535,55.5449,55.4755,55.4854,108851.0
2025-06-02 11:30:00,55.93,55.93,55.88,55.89,203487.0,55.4854,55.4854,55.4358,55.4457,203487.0
2025-06-02 11:35:00,55.88,55.9,55.86,55.87,136124.0,55.4358,55.4556,55.416,55.4259,136124.0
2025-06-02 11:40:00,55.88,55.94,55.87,55.93,118267.0,55.4358,55.4953,55.4259,55.4854,118267.0
2025-06-02 11:45:00,55.93,55.95,55.91,55.93,181318.0,55.4854,55.5053,55.4656,55.4854,181318.0
2025-06-02 11:50:00,55.93,55.98,55.92,55.96,84522.0,55.4854,55.535,55.4755,55.5152,84522.0
2025-06-02 11:55:00,55.95,55.96,55.9,55.95,60361.0,55.5053,55.5152,55.4556,55.5053,60361.0
2025-06-02 12:00:00,55.94,55.94,55.89,55.93,93509.0,55.4953,55.4953,55.4457,55.4854,93509.0
2025-06-02 12:05:00,55.93,55.94,55.9,55.94,118729.0,55.4854,55.4953,55.4556,55.4953,118729.0
2025-06-02 12:10:00,55.94,55.95,55.92,55.93,65456.0,55.4953,55.5053,55.4755,55.4854,65456.0
2025-06-02 12:15:00,55.93,55.94,55.91,55.94,80243.0,55.4854,55.4953,55.4656,55.4953,80243.0
2025-06-02 12:20:00,55.94,55.94,55.92,55.93,98056.0,55.4953,55.4953,55.4755,55.4854,98056.0
2025-06-02 12:25:00,55.93,55.94,55.88,55.9,80524.0,55.4854,55.4953,55.4358,55.4556,80524.0
2025-06-02 12:30:00,55.91,55.94,55.89,55.93,62051.0,55.4656,55.4953,55.4457,55.4854,62051.0
2025-06-02 12:35:00,55.94,55.94,55.9,55.93,51429.0,55.4953,55.4953,55.4556,55.4854,51429.0
2025-06-02 12:40:00,55.92,55.93,55.87,55.89,82464.0,55.4755,55.4854,55.4259,55.4457,82464.0
2025-06-02 12:45:00,55.88,55.93,55.88,55.89,164618.0,55.4358,55.4854,55.4358,55.4457,164618.0
2025-06-02 12:50:00,55.89,55.95,55.89,55.95,50246.0,55.4457,55.5053,55.4457,55.5053,50246.0
2025-06-02 12:55:00,55.95,55.96,55.93,55.95,102830.0,55.5053,55.5152,55.4854,55.5053,102830.0
2025-06-02 13:00:00,55.96,55.98,55.94,55.95,46696.0,55.5152,55.535,55.4953,55.5053,46696.0
2025-06-02 13:05:00,55.96,56.0,55.96,55.99,45726.0,55.5152,55.5549,55.5152,55.5449,45726.0
2025-06-02 13:10:00,56.0,56.0,55.97,55.97,91556.0,55.5549,55.5549,55.5251,55.5251,91556.0
2025-06-02 13:15:00,55.97,55.99,55.95,55.97,88317.0,55.5251,55.5449,55.5053,55.5251,88317.0
2025-06-02 13:20:00,55.97,55.97,55.93,55.96,115039.0,55.5251,55.5251,55.4854,55.5152,115039.0
2025-06-02 13:25:00,55.95,55.96,55.9,55.91,68934.0,55.5053,55.5152,55.4556,55.4656,68934.0
2025-06-02 13:30:00,55.91,55.95,55.9,55.93,162537.0,55.4656,55.5053,55.4556,55.4854,162537.0
2025-06-02 13:35:00,55.92,55.93,55.9,55.93,57264.0,55.4755,55.4854,55.4556,55.4854,57264.0
2025-06-02 13:40:00,55.92,55.94,55.9,55.91,49063.0,55.4755,55.4953,55.4556,55.4656,49063.0
2025-06-02 13:45:00,55.91,55.93,55.9,55.91,58292.0,55.4656,55.4854,55.4556,55.4656,58292.0
2025-06-02 13:50:00,55.91,55.93,55.9,55.91,139351.0,55.4656,55.4854,55.4556,55.4656,139351.0
2025-06-02 13:55:00,55.91,55.95,55.91,55.93,57707.0,55.4656,55.5053,55.4656,55.4854,57707.0
2025-06-02 14:00:00,55.94,55.95,55.91,55.93,197922.0,55.4953,55.5053,55.4656,55.4854,197922.0
2025-06-02 14:05:00,55.93,55.94,55.9,55.92,219328.0,55.4854,55.4953,55.4556,55.4755,219328.0
2025-06-02 14:10:00,55.91,55.97,55.91,55.96,90405.0,55.4656,55.5251,55.4656,55.5152,90405.0
2025-06-02 14:15:00,55.96,56.02,55.95,56.0,168913.0,55.5152,55.5747,55.5053,55.5549,168913.0
2025-06-02 14:20:00,56.0,56.04,55.99,56.0,188938.0,55.5549,55.5945,55.5449,55.5549,188938.0
2025-06-02 14:25:00,56.01,56.06,56.0,56.05,144684.0,55.5648,55.6144,55.5549,55.6045,144684.0
2025-06-02 14:30:00,56.06,56.08,56.05,56.06,96531.0,55.6144,55.6342,55.6045,55.6144,96531.0
2025-06-02 14:35:00,56.05,56.07,56.04,56.07,83504.0,55.6045,55.6243,55.5945,55.6243,83504.0
2025-06-02 14:40:00,56.08,56.09,56.05,56.09,432481.0,55.6342,55.6441,55.6045,55.6441,432481.0
2025-06-02 14:45:00,56.09,56.1,56.08,56.09,86989.0,55.6441,55.6541,55.6342,55.6441,86989.0
2025-06-02 14:50:00,56.09,56.12,56.07,56.11,290254.0,55.6441,55.6739,55.6243,55.664,290254.0
2025-06-02 14:55:00,56.1,56.14,56.1,56.13,71128.0,55.6541,55.6937,55.6541,55.6838,71128.0
2025-06-02 15:00:00,56.13,56.15,56.12,56.12,143211.0,55.6838,55.7037,55.6739,55.6739,143211.0
2025-06-02 15:05:00,56.13,56.13,56.11,56.12,81460.0,55.6838,55.6838,55.664,55.6739,81460.0
2025-06-02 15:10:00,56.13,56.14,56.12,56.13,116614.0,55.6838,55.6937,55.6739,55.6838,116614.0
2025-06-02 15:15:00,56.14,56.14,56.12,56.14,147602.0,55.6937,55.6937,55.6739,55.6937,147602.0
2025-06-02 15:20:00,56.13,56.18,56.13,56.17,192442.0,55.6838,55.7334,55.6838,55.7235,192442.0
2025-06-02 15:25:00,56.18,56.18,56.15,56.16,125354.0,55.7334,55.7334,55.7037,55.7136,125354.0
2025-06-02 15:30:00,56.16,56.17,56.14,56.15,116199.0,55.7136,55.7235,55.6937,55.7037,116199.0
2025-06-02 15:35:00,56.15,56.17,56.14,56.16,140785.0,55.7037,55.7235,55.6937,55.7136,140785.0
2025-06-02 15:40:00,56.16,56.17,56.15,56.16,123945.0,55.7136,55.7235,55.7037,55.7136,123945.0
2025-06-02 15:45:00,56.16,56.17,56.15,56.15,153086.0,55.7136,55.7235,55.7037,55.7037,153086.0
2025-06-02 15:50:00,56.16,56.18,56.14,56.16,167000.0,55.7136,55.7334,55.6937,55.7136,167000.0
2025-06-02 15:55:00,56.16,56.23,56.15,56.22,365487.0,55.7136,55.783,55.7037,55.7731,365487.0
2025-06-03 09:30:00,55.75,55.75,55.63,55.69,308711.0,55.3068,55.3068,55.1878,55.2473,308711.0
2025-06-03 09:35:00,55.69,55.76,55.67,55.76,87543.0,55.2473,55.3168,55.2275,55.3168,87543.0
2025-06-03 09:40:00,55.75,55.79,55.73,55.78,99688.0,55.3068,55.3465,55.287,55.3366,99688.0
2025-06-03 09:45:00,55.77,55.78,55.7,55.71,120598.0,55.3267,55.3366,55.2572,55.2672,120598.0
2025-06-03 09:50:00,55.71,55.72,55.68,55.7,169635.0,55.2672,55.2771,55.2374,55.2572,169635.0
2025-06-03 09:55:00,55.7,55.7,55.66,55.66,154108.0,55.2572,55.2572,55.2176,55.2176,154108.0
2025-06-03 10:00:00,55.67,55.71,55.63,55.68,232370.0,55.2275,55.2672,55.1878,55.2374,232370.0
2025-06-03 10:05:00,55.68,55.68,55.54,55.6,214908.0,55.2374,55.2374,55.0985,55.158,214908.0
2025-06-03 10:10:00,55.61,55.65,55.59,55.64,98702.0,55.168,55.2076,55.1481,55.1977,98702.0
2025-06-03 10:15:00,55.65,55.72,55.63,55.71,187404.0,55.2076,55.2771,55.1878,55.2672,187404.0
2025-06-03 10:20:00,55.71,55.73,55.71,55.72,144517.0,55.2672,55.287,55.2672,55.2771,144517.0
2025-06-03 10:25:00,55.73,55.76,55.7,55.75,165460.0,55.287,55.3168,55.2572,55.3068,165460.0
2025-06-03 10:30:00,55.75,55.77,55.68,55.72,302384.0,55.3068,55.3267,55.2374,55.2771,302384.0
2025-06-03 10:35:00,55.72,55.75,55.7,55.73,157794.0,55.2771,55.3068,55.2572,55.287,157794.0
2025-06-03 10:40:00,55.73,55.76,55.71,55.75,308005.0,55.287,55.3168,55.2672,55.3068,308005.0
2025-06-03 10:45:00,55.75,55.75,55.7,55.72,100675.0,55.3068,55.3068,55.2572,55.2771,100675.0
2025-06-03 10:50:00,55.73,55.78,55.71,55.77,103067.0,55.287,55.3366,55.2672,55.3267,103067.0
2025-06-03 10:55:00,55.77,55.77,55.74,55.76,111208.0,55.3267,55.3267,55.2969,55.3168,111208.0
2025-06-03 11:00:00,55.76,55.8,55.75,55.78,142734.0,55.3168,55.3564,55.3068,55.3366,142734.0
2025-06-03 11:05:00,55.77,55.79,55.75,55.77,220620.0,55.3267,55.3465,55.3068,55.3267,220620.0
2025-06-03 11:10:00,55.77,55.79,55.76,55.78,79990.0,55.3267,55.3465,55.3168,55.3366,79990.0
2025-06-03 11:15:00,55.78,55.78,55.74,55.76,263754.0,55.3366,55.3366,55.2969,55.3168,263754.0
2025-06-03 11:20:00,55.76,55.79,55.75,55.79,168463.0,55.3168,55.3465,55.3068,55.3465,168463.0
2025-06-03 11:25:00,55.79,55.8,55.76,55.78,142848.0,55.3465,55.3564,55.3168,55.3366,142848.0
2025-06-03 11:30:00,55.78,55.79,55.76,55.78,90782.0,55.3366,55.3465,55.3168,55.3366,90782.0
2025-06-03 11:35:00,55.78,55.81,55.76,55.79,235651.0,55.3366,55.3664,55.3168,55.3465,235651.0
2025-06-03 11:40:00,55.79,55.81,55.78,55.8,123873.0,55.3465,55.3664,55.3366,55.3564,123873.0
2025-06-03 11:45:00,55.8,55.84,55.79,55.8,118337.0,55.3564,55.3961,55.3465,55.3564,118337.0
2025-06-03 11:50:00,55.8,55.81,55.77,55.79,110650.0,55.3564,55.3664,55.3267,55.3465,110650.0
2025-06-03 11:55:00,55.79,55.81,55.77,55.81,101882.0,55.3465,55.3664,55.3267,55.3664,101882.0
2025-06-03 12:00:00,55.81,55.82,55.79,55.82,63043.0,55.3664,55.3763,55.3465,55.3763,63043.0
2025-06-03 12:05:00,55.81,55.83,55.81,55.83,92001.0,55.3664,55.3862,55.3664,55.3862,92001.0
2025-06-03 12:10:00,55.83,55.83,55.8,55.82,2114139.0,55.3862,55.3862,55.3564,55.3763,2114139.0
2025-06-03 12:15:00,55.81,55.83,55.8,55.8,272676.0,55.3664,55.3862,55.3564,55.3564,272676.0
2025-06-03 12:20:00,55.8,55.81,55.78,55.8,463870.0,55.3564,55.3664,55.3366,55.3564,463870.0
2025-06-03 12:25:00,55.8,55.81,55.79,55.8,124110.0,55.3564,55.3664,55.3465,55.3564,124110.0
2025-06-03 12:30:00,55.79,55.8,55.78,55.79,132131.0,55.3465,55.3564,55.3366,55.3465,132131.0
2025-06-03 12:35:00,55.79,55.8,55.77,55.77,110053.0,55.3465,55.3564,55.3267,55.3267,110053.0
2025-06-03 12:40:00,55.77,55.78,55.76,55.77,137763.0,55.3267,55.3366,55.3168,55.3267,137763.0
2025-06-03 12:45:00,55.77,55.79,55.76,55.79,164299.0,55.3267,55.3465,55.3168,55.3465,164299.0
2025-06-03 12:50:00,55.79,55.81,55.78,55.8,80469.0,55.3465,55.3664,55.3366,55.3564,80469.0
2025-06-03 12:55:00,55.81,55.82,55.8,55.8,56923.0,55.3664,55.3763,55.3564,55.3564,56923.0
2025-06-03 13:00:00,55.81,55.82,55.8,55.82,108498.0,55.3664,55.3763,55.3564,55.3763,108498.0
2025-06-03 13:05:00,55.81,55.84,55.81,55.82,93007.0,55.3664,55.3961,55.3664,55.3763,93007.0
2025-06-03 13:10:00,55.82,55.85,55.82,55.85,94234.0,55.3763,55.406,55.3763,55.406,94234.0
2025-06-03 13:15:00,55.85,55.85,55.83,55.84,91051.0,55.406,55.406,55.3862,55.3961,91051.0
2025-06-03 13:20:00,55.84,55.87,55.84,55.86,101910.0,55.3961,55.4259,55.3961,55.416,101910.0
2025-06-03 13:25:00,55.85,55.86,55.83,55.85,134273.0,55.406,55.416,55.3862,55.406,134273.0
2025-06-03 13:30:00,55.85,55.86,55.83,55.85,185470.0,55.406,55.416,55.3862,55.406,185470.0
2025-06-03 13:35:00,55.86,55.88,55.85,55.87,116491.0,55.416,55.4358,55.406,55.4259,116491.0
2025-06-03 13:40:00,55.88,55.88,55.85,55.87,250959.0,55.4358,55.4358,55.406,55.4259,250959.0
2025-06-03 13:45:00,55.87,55.87,55.85,55.86,123068.0,55.4259,55.4259,55.406,55.416,123068.0
2025-06-03 13:50:00,55.86,55.87,55.84,55.86,223234.0,55.416,55.4259,55.3961,55.416,223234.0
2025-06-03 13:55:00,55.87,55.87,55.84,55.85,233113.0,55.4259,55.4259,55.3961,55.406,233113.0
2025-06-03 14:00:00,55.85,55.86,55.79,55.83,364073.0,55.406,55.416,55.3465,55.3862,364073.0
2025-06-03 14:05:00,55.83,55.84,55.79,55.8,519799.0,55.3862,55.3961,55.3465,55.3564,519799.0
2025-06-03 14:10:00,55.8,55.81,55.77,55.79,300416.0,55.3564,55.3664,55.3267,55.3465,300416.0
2025-06-03 14:15:00,55.78,55.82,55.77,55.81,264402.0,55.3366,55.3763,55.3267,55.3664,264402.0
2025-06-03 14:20:00,55.82,55.83,55.81,55.82,236355.0,55.3763,55.3862,55.3664,55.3763,236355.0
2025-06-03 14:25:00,55.81,55.83,55.81,55.83,337386.0,55.3664,55.3862,55.3664,55.3862,337386.0
2025-06-03 14:30:00,55.83,55.84,55.82,55.84,192035.0,55.3862,55.3961,55.3763,55.3961,192035.0
2025-06-03 14:35:00,55.83,55.84,55.82,55.84,211474.0,55.3862,55.3961,55.3763,55.3961,211474.0
2025-06-03 14:40:00,55.84,55.85,55.83,55.84,122162.0,55.3961,55.406,55.3862,55.3961,122162.0
2025-06-03 14:45:00,55.84,55.86,55.83,55.86,140139.0,55.3961,55.416,55.3862,55.416,140139.0
2025-06-03 14:50:00,55.85,55.86,55.83,55.85,135369.0,55.406,55.416,55.3862,55.406,135369.0
2025-06-03 14:55:00,55.84,55.86,55.84,55.85,57541.0,55.3961,55.416,55.3961,55.406,57541.0
2025-06-03 15:00:00,55.86,55.87,55.84,55.85,109223.0,55.416,55.4259,55.3961,55.406,109223.0
2025-06-03 15:05:00,55.85,55.85,55.84,55.84,71728.0,55.406,55.406,55.3961,55.3961,71728.0
2025-06-03 15:10:00,55.84,55.85,55.82,55.85,145124.0,55.3961,55.406,55.3763,55.406,145124.0
2025-06-03 15:15:00,55.85,55.86,55.83,55.85,285247.0,55.406,55.416,55.3862,55.406,285247.0
2025-06-03 15:20:00,55.84,55.85,55.83,55.83,374620.0,55.3961,55.406,55.3862,55.3862,374620.0
2025-06-03 15:25:00,55.84,55.84,55.83,55.83,137507.0,55.3961,55.3961,55.3862,55.3862,137507.0
2025-06-03 15:30:00,55.84,55.84,55.82,55.84,182895.0,55.3961,55.3961,55.3763,55.3961,182895.0
2025-06-03 15:35:00,55.84,55.86,55.83,55.85,261934.0,55.3961,55.416,55.3862,55.406,261934.0
2025-06-03 15:40:00,55.84,55.85,55.81,55.82,199747.0,55.3961,55.406,55.3664,55.3763,199747.0
2025-06-03 15:45:00,55.82,55.83,55.79,55.8,458535.0,55.3763,55.3862,55.3465,55.3564,458535.0
2025-06-03 15:50:00,55.79,55.81,55.78,55.8,270489.0,55.3465,55.3664,55.3366,55.3564,270489.0
2025-06-03 15:55:00,55.8,55.82,55.79,55.8,474081.0,55.3564,55.3763,55.3465,55.3564,474081.0
2025-06-04 09:30:00,56.01,56.02,55.94,55.99,214993.0,55.5648,55.5747,55.4953,55.5449,214993.0
2025-06-04 09:35:00,55.99,56.05,55.98,56.04,117686.0,55.5449,55.6045,55.535,55.5945,117686.0
2025-06-04 09:40:00,56.04,56.05,55.99,56.01,52925.0,55.5945,55.6045,55.5449,55.5648,52925.0
2025-06-04 09:45:00,56.01,56.05,56.0,56.05,117746.0,55.5648,55.6045,55.5549,55.6045,117746.0
2025-06-04 09:50:00,56.06,56.07,56.01,56.05,109539.0,55.6144,55.6243,55.5648,55.6045,109539.0
2025-06-04 09:55:00,56.05,56.06,56.02,56.05,48437.0,55.6045,55.6144,55.5747,55.6045,48437.0
2025-06-04 10:00:00,56.05,56.12,55.99,56.08,298855.0,55.6045,55.6739,55.5449,55.6342,298855.0
2025-06-04 10:05:00,56.09,56.1,56.04,56.09,294090.0,55.6441,55.6541,55.5945,55.6441,294090.0
2025-06-04 10:10:00,56.11,56.14,56.1,56.12,276072.0,55.664,55.6937,55.6541,55.6739,276072.0
2025-06-04 10:15:00,56.13,56.18,56.12,56.14,198551.0,55.6838,55.7334,55.6739,55.6937,198551.0
2025-06-04 10:20:00,56.13,56.18,56.13,56.18,274920.0,55.6838,55.7334,55.6838,55.7334,274920.0
2025-06-04 10:25:00,56.18,56.19,56.17,56.19,167310.0,55.7334,55.7433,55.7235,55.7433,167310.0
2025-06-04 10:30:00,56.18,56.23,56.17,56.2,139339.0,55.7334,55.783,55.7235,55.7533,139339.0
2025-06-04 10:35:00,56.2,56.24,56.2,56.22,106118.0,55.7533,55.7929,55.7533,55.7731,106118.0
2025-06-04 10:40:00,56.22,56.24,56.2,56.22,227901.0,55.7731,55.7929,55.7533,55.7731,227901.0
2025-06-04 10:45:00,56.22,56.24,56.18,56.23,153980.0,55.7731,55.7929,55.7334,55.783,153980.0
2025-06-04 10:50:00,56.23,56.23,56.18,56.21,82214.0,55.783,55.783,55.7334,55.7632,82214.0
2025-06-04 10:55:00,56.21,56.21,56.18,56.2,33615.0,55.7632,55.7632,55.7334,55.7533,33615.0
2025-06-04 11:00:00,56.21,56.21,56.18,56.18,242161.0,55.7632,55.7632,55.7334,55.7334,242161.0
2025-06-04 11:05:00,56.18,56.21,56.16,56.19,128399.0,55.7334,55.7632,55.7136,55.7433,128399.0
2025-06-04 11:10:00,56.18,56.21,56.17,56.18,61905.0,55.7334,55.7632,55.7235,55.7334,61905.0
2025-06-04 11:15:00,56.17,56.19,56.13,56.17,86202.0,55.7235,55.7433,55.6838,55.7235,86202.0
2025-06-04 11:20:00,56.16,56.18,56.14,56.15,202476.0,55.7136,55.7334,55.6937,55.7037,202476.0
2025-06-04 11:25:00,56.16,56.16,56.12,56.13,1020783.0,55.7136,55.7136,55.6739,55.6838,1020783.0
2025-06-04 11:30:00,56.13,56.13,56.1,56.13,231199.0,55.6838,55.6838,55.6541,55.6838,231199.0
2025-06-04 11:35:00,56.13,56.13,56.08,56.11,121694.0,55.6838,55.6838,55.6342,55.664,121694.0
2025-06-04 11:40:00,56.11,56.12,56.07,56.08,147925.0,55.664,55.6739,55.6243,55.6342,147925.0
2025-06-04 11:45:00,56.08,56.13,56.08,56.13,136621.0,55.6342,55.6838,55.6342,55.6838,136621.0
2025-06-04 11:50:00,56.13,56.17,56.13,56.16,383198.0,55.6838,55.7235,55.6838,55.7136,383198.0
2025-06-04 11:55:00,56.16,56.16,56.11,56.13,71740.0,55.7136,55.7136,55.664,55.6838,71740.0
2025-06-04 12:00:00,56.13,56.15,56.11,56.14,107012.0,55.6838,55.7037,55.664,55.6937,107012.0
2025-06-04 12:05:00,56.14,56.15,56.12,56.14,59021.0,55.6937,55.7037,55.6739,55.6937,59021.0
2025-06-04 12:10:00,56.15,56.15,56.09,56.1,79707.0,55.7037,55.7037,55.6441,55.6541,79707.0
2025-06-04 12:15:00,56.1,56.13,56.09,56.13,114494.0,55.6541,55.6838,55.6441,55.6838,114494.0
2025-06-04 12:20:00,56.12,56.14,56.11,56.12,99562.0,55.6739,55.6937,55.664,55.6739,99562.0
2025-06-04 12:25:00,56.13,56.14,56.12,56.13,66585.0,55.6838,55.6937,55.6739,55.6838,66585.0
2025-06-04 12:30:00,56.12,56.17,56.12,56.16,89136.0,55.6739,55.7235,55.6739,55.7136,89136.0
2025-06-04 12:35:00,56.15,56.17,56.13,56.16,170242.0,55.7037,55.7235,55.6838,55.7136,170242.0
2025-06-04 12:40:00,56.17,56.17,56.14,56.16,33700.0,55.7235,55.7235,55.6937,55.7136,33700.0
2025-06-04 12:45:00,56.17,56.19,56.16,56.18,103455.0,55.7235,55.7433,55.7136,55.7334,103455.0
2025-06-04 12:50:00,56.19,56.2,56.18,56.2,94272.0,55.7433,55.7533,55.7334,55.7533,94272.0
2025-06-04 12:55:00,56.2,56.21,56.19,56.21,114547.0,55.7533,55.7632,55.7433,55.7632,114547.0
2025-06-04 13:00:00,56.21,56.23,56.2,56.23,107487.0,55.7632,55.783,55.7533,55.783,107487.0
2025-06-04 13:05:00,56.23,56.24,56.22,56.23,94417.0,55.783,55.7929,55.7731,55.783,94417.0
2025-06-04 13:10:00,56.23,56.24,56.22,56.23,233031.0,55.783,55.7929,55.7731,55.783,233031.0
2025-06-04 13:15:00,56.23,56.23,56.2,56.22,161485.0,55.783,55.783,55.7533,55.7731,161485.0
2025-06-04 13:20:00,56.22,56.22,56.19,56.2,113087.0,55.7731,55.7731,55.7433,55.7533,113087.0
2025-06-04 13:25:00,56.2,56.21,56.19,56.21,75075.0,55.7533,55.7632,55.7433,55.7632,75075.0
2025-06-04 13:30:00,56.21,56.24,56.2,56.24,40732.0,55.7632,55.7929,55.7533,55.7929,40732.0
2025-06-04 13:35:00,56.24,56.25,56.24,56.25,29136.0,55.7929,55.8029,55.7929,55.8029,29136.0
2025-06-04 13:40:00,56.25,56.25,56.23,56.25,68526.0,55.8029,55.8029,55.783,55.8029,68526.0
2025-06-04 13:45:00,56.25,56.26,56.24,56.25,73817.0,55.8029,55.8128,55.7929,55.8029,73817.0
2025-06-04 13:50:00,56.25,56.25,56.22,56.22,57662.0,55.8029,55.8029,55.7731,55.7731,57662.0
2025-06-04 13:55:00,56.23,56.23,56.22,56.23,48254.0,55.783,55.783,55.7731,55.783,48254.0
2025-06-04 14:00:00,56.22,56.24,56.2,56.23,104180.0,55.7731,55.7929,55.7533,55.783,104180.0
2025-06-04 14:05:00,56.23,56.24,56.21,56.21,186971.0,55.783,55.7929,55.7632,55.7632,186971.0
2025-06-04 14:10:00,56.22,56.22,56.2,56.22,104360.0,55.7731,55.7731,55.7533,55.7731,104360.0
2025-06-04 14:15:00,56.21,56.23,56.21,56.22,354367.0,55.7632,55.783,55.7632,55.7731,354367.0
2025-06-04 14:20:00,56.22,56.23,56.21,56.22,87332.0,55.7731,55.783,55.7632,55.7731,87332.0
2025-06-04 14:25:00,56.22,56.22,56.2,56.22,52256.0,55.7731,55.7731,55.7533,55.7731,52256.0
2025-06-04 14:30:00,56.22,56.22,56.18,56.19,283773.0,55.7731,55.7731,55.7334,55.7433,283773.0
2025-06-04 14:35:00,56.19,56.2,56.17,56.18,129783.0,55.7433,55.7533,55.7235,55.7334,129783.0
2025-06-04 14:40:00,56.18,56.2,56.17,56.19,152690.0,55.7334,55.7533,55.7235,55.7433,152690.0
2025-06-04 14:45:00,56.18,56.19,56.16,56.18,152002.0,55.7334,55.7433,55.7136,55.7334,152002.0
2025-06-04 14:50:00,56.17,56.18,56.15,56.18,100873.0,55.7235,55.7334,55.7037,55.7334,100873.0
2025-06-04 14:55:00,56.18,56.18,56.15,56.16,96671.0,55.7334,55.7334,55.7037,55.7136,96671.0
2025-06-04 15:00:00,56.16,56.18,56.15,56.18,136230.0,55.7136,55.7334,55.7037,55.7334,136230.0
2025-06-04 15:05:00,56.18,56.18,56.15,56.16,155535.0,55.7334,55.7334,55.7037,55.7136,155535.0
2025-06-04 15:10:00,56.16,56.18,56.15,56.18,222315.0,55.7136,55.7334,55.7037,55.7334,222315.0
2025-06-04 15:15:00,56.17,56.17,56.14,56.15,123170.0,55.7235,55.7235,55.6937,55.7037,123170.0
2025-06-04 15:20:00,56.15,56.17,56.14,56.16,269131.0,55.7037,55.7235,55.6937,55.7136,269131.0
2025-06-04 15:25:00,56.17,56.18,56.15,56.17,128877.0,55.7235,55.7334,55.7037,55.7235,128877.0
2025-06-04 15:30:00,56.16,56.18,56.16,56.16,105622.0,55.7136,55.7334,55.7136,55.7136,105622.0
2025-06-04 15:35:00,56.16,56.17,56.14,56.15,167053.0,55.7136,55.7235,55.6937,55.7037,167053.0
2025-06-04 15:40:00,56.15,56.16,56.13,56.15,217103.0,55.7037,55.7136,55.6838,55.7037,217103.0
2025-06-04 15:45:00,56.15,56.16,56.13,56.13,148335.0,55.7037,55.7136,55.6838,55.6838,148335.0
2025-06-04 15:50:00,56.13,56.14,56.11,56.13,121058.0,55.6838,55.6937,55.664,55.6838,121058.0
2025-06-04 15:55:00,56.12,56.13,56.09,56.1,365082.0,55.6739,55.6838,55.6441,55.6541,365082.0
2025-06-05 09:30:00,56.34,56.34,56.23,56.27,242184.0,55.8922,55.8922,55.783,55.8227,242184.0
2025-06-05 09:35:00,56.27,56.28,56.22,56.25,648312.0,55.8227,55.8326,55.7731,55.8029,648312.0
2025-06-05 09:40:00,56.25,56.32,56.25,56.28,80185.0,55.8029,55.8723,55.8029,55.8326,80185.0
2025-06-05 09:45:00,56.29,56.29,56.18,56.23,126706.0,55.8425,55.8425,55.7334,55.783,126706.0
2025-06-05 09:50:00,56.24,56.26,56.19,56.21,56297.0,55.7929,55.8128,55.7433,55.7632,56297.0
2025-06-05 09:55:00,56.21,56.22,56.14,56.19,80944.0,55.7632,55.7731,55.6937,55.7433,80944.0
2025-06-05 10:00:00,56.19,56.22,56.16,56.2,162597.0,55.7433,55.7731,55.7136,55.7533,162597.0
2025-06-05 10:05:00,56.19,56.21,56.17,56.19,156653.0,55.7433,55.7632,55.7235,55.7433,156653.0
2025-06-05 10:10:00,56.18,56.22,56.16,56.18,153079.0,55.7334,55.7731,55.7136,55.7334,153079.0
2025-06-05 10:15:00,56.19,56.22,56.17,56.19,118776.0,55.7433,55.7731,55.7235,55.7433,118776.0
2025-06-05 10:20:00,56.19,56.22,56.17,56.22,123874.0,55.7433,55.7731,55.7235,55.7731,123874.0
2025-06-05 10:25:00,56.22,56.27,56.21,56.26,145365.0,55.7731,55.8227,55.7632,55.8128,145365.0
2025-06-05 10:30:00,56.27,56.29,56.24,56.27,125922.0,55.8227,55.8425,55.7929,55.8227,125922.0
2025-06-05 10:35:00,56.27,56.31,56.19,56.29,778947.0,55.8227,55.8624,55.7433,55.8425,778947.0
2025-06-05 10:40:00,56.3,56.37,56.27,56.33,313213.0,55.8525,55.9219,55.8227,55.8822,313213.0
2025-06-05 10:45:00,56.32,56.36,56.27,56.28,335126.0,55.8723,55.912,55.8227,55.8326,335126.0
2025-06-05 10:50:00,56.3,56.32,56.27,56.32,101974.0,55.8525,55.8723,55.8227,55.8723,101974.0
2025-06-05 10:55:00,56.32,56.34,56.3,56.34,85255.0,55.8723,55.8922,55.8525,55.8922,85255.0
2025-06-05 11:00:00,56.33,56.34,56.31,56.34,48753.0,55.8822,55.8922,55.8624,55.8922,48753.0
2025-06-05 11:05:00,56.34,56.34,56.26,56.3,179917.0,55.8922,55.8922,55.8128,55.8525,179917.0
2025-06-05 11:10:00,56.29,56.31,56.26,56.27,51531.0,55.8425,55.8624,55.8128,55.8227,51531.0
2025-06-05 11:15:00,56.27,56.31,56.26,56.31,167876.0,55.8227,55.8624,55.8128,55.8624,167876.0
2025-06-05 11:20:00,56.3,56.31,56.29,56.3,186843.0,55.8525,55.8624,55.8425,55.8525,186843.0
2025-06-05 11:25:00,56.3,56.31,56.28,56.3,89554.0,55.8525,55.8624,55.8326,55.8525,89554.0
2025-06-05 11:30:00,56.3,56.31,56.26,56.27,94899.0,55.8525,55.8624,55.8128,55.8227,94899.0
2025-06-05 11:35:00,56.28,56.29,56.24,56.25,85830.0,55.8326,55.8425,55.7929,55.8029,85830.0
2025-06-05 11:40:00,56.25,56.26,56.23,56.23,132314.0,55.8029,55.8128,55.783,55.783,132314.0
2025-06-05 11:45:00,56.22,56.23,56.18,56.2,50944.0,55.7731,55.783,55.7334,55.7533,50944.0
2025-06-05 11:50:00,56.21,56.23,56.2,56.22,68611.0,55.7632,55.783,55.7533,55.7731,68611.0
2025-06-05 11:55:00,56.21,56.26,56.21,56.25,216317.0,55.7632,55.8128,55.7632,55.8029,216317.0
2025-06-05 12:00:00,56.24,56.26,56.22,56.26,116489.0,55.7929,55.8128,55.7731,55.8128,116489.0
2025-06-05 12:05:00,56.26,56.26,56.23,56.24,81781.0,55.8128,55.8128,55.783,55.7929,81781.0
2025-06-05 12:10:00,56.25,56.25,56.21,56.23,86176.0,55.8029,55.8029,55.7632,55.783,86176.0
2025-06-05 12:15:00,56.22,56.23,56.18,56.21,142886.0,55.7731,55.783,55.7334,55.7632,142886.0
2025-06-05 12:20:00,56.21,56.25,56.2,56.23,77541.0,55.7632,55.8029,55.7533,55.783,77541.0
2025-06-05 12:25:00,56.23,56.25,56.22,56.25,92718.0,55.783,55.8029,55.7731,55.8029,92718.0
2025-06-05 12:30:00,56.25,56.26,56.24,56.25,82509.0,55.8029,55.8128,55.7929,55.8029,82509.0
2025-06-05 12:35:00,56.26,56.26,56.2,56.2,50704.0,55.8128,55.8128,55.7533,55.7533,50704.0
2025-06-05 12:40:00,56.21,56.23,56.19,56.2,70302.0,55.7632,55.783,55.7433,55.7533,70302.0
2025-06-05 12:45:00,56.2,56.2,56.11,56.14,242892.0,55.7533,55.7533,55.664,55.6937,242892.0
2025-06-05 12:50:00,56.13,56.16,56.09,56.16,51491.0,55.6838,55.7136,55.6441,55.7136,51491.0
2025-06-05 12:55:00,56.15,56.17,56.12,56.14,52542.0,55.7037,55.7235,55.6739,55.6937,52542.0
2025-06-05 13:00:00,56.13,56.18,56.11,56.16,52886.0,55.6838,55.7334,55.664,55.7136,52886.0
2025-06-05 13:05:00,56.15,56.21,56.14,56.2,112809.0,55.7037,55.7632,55.6937,55.7533,112809.0
2025-06-05 13:10:00,56.2,56.22,56.18,56.21,95799.0,55.7533,55.7731,55.7334,55.7632,95799.0
2025-06-05 13:15:00,56.21,56.23,56.2,56.22,47362.0,55.7632,55.783,55.7533,55.7731,47362.0
2025-06-05 13:20:00,56.22,56.25,56.21,56.24,50679.0,55.7731,55.8029,55.7632,55.7929,50679.0
2025-06-05 13:25:00,56.24,56.25,56.22,56.23,116363.0,55.7929,55.8029,55.7731,55.783,116363.0
2025-06-05 13:30:00,56.23,56.25,56.23,56.23,50836.0,55.783,55.8029,55.783,55.783,50836.0
2025-06-05 13:35:00,56.23,56.24,56.22,56.23,41647.0,55.783,55.7929,55.7731,55.783,41647.0
2025-06-05 13:40:00,56.23,56.24,56.21,56.24,115861.0,55.783,55.7929,55.7632,55.7929,115861.0
2025-06-05 13:45:00,56.23,56.24,56.2,56.22,37711.0,55.783,55.7929,55.7533,55.7731,37711.0
2025-06-05 13:50:00,56.22,56.23,56.19,56.21,101008.0,55.7731,55.783,55.7433,55.7632,101008.0
2025-06-05 13:55:00,56.22,56.22,56.19,56.21,48420.0,55.7731,55.7731,55.7433,55.7632,48420.0
2025-06-05 14:00:00,56.2,56.21,56.17,56.18,68903.0,55.7533,55.7632,55.7235,55.7334,68903.0
2025-06-05 14:05:00,56.19,56.19,56.14,56.15,96461.0,55.7433,55.7433,55.6937,55.7037,96461.0
2025-06-05 14:10:00,56.16,56.16,56.13,56.14,203631.0,55.7136,55.7136,55.6838,55.6937,203631.0
2025-06-05 14:15:00,56.15,56.15,56.04,56.12,361464.0,55.7037,55.7037,55.5945,55.6739,361464.0
2025-06-05 14:20:00,56.13,56.17,56.12,56.17,187140.0,55.6838,55.7235,55.6739,55.7235,187140.0
2025-06-05 14:25:00,56.17,56.18,56.15,56.16,129003.0,55.7235,55.7334,55.7037,55.7136,129003.0
2025-06-05 14:30:00,56.16,56.19,56.16,56.19,108508.0,55.7136,55.7433,55.7136,55.7433,108508.0
2025-06-05 14:35:00,56.2,56.21,56.16,56.2,472678.0,55.7533,55.7632,55.7136,55.7533,472678.0
2025-06-05 14:40:00,56.21,56.21,56.16,56.18,157561.0,55.7632,55.7632,55.7136,55.7334,157561.0
2025-06-05 14:45:00,56.17,56.2,56.16,56.17,56801.0,55.7235,55.7533,55.7136,55.7235,56801.0
2025-06-05 14:50:00,56.17,56.21,56.17,56.19,73775.0,55.7235,55.7632,55.7235,55.7433,73775.0
2025-06-05 14:55:00,56.19,56.21,56.17,56.18,81169.0,55.7433,55.7632,55.7235,55.7334,81169.0
2025-06-05 15:00:00,56.18,56.19,56.16,56.17,69440.0,55.7334,55.7433,55.7136,55.7235,69440.0
2025-06-05 15:05:00,56.17,56.19,56.16,56.19,162799.0,55.7235,55.7433,55.7136,55.7433,162799.0
2025-06-05 15:10:00,56.19,56.19,56.1,56.11,140975.0,55.7433,55.7433,55.6541,55.664,140975.0
2025-06-05 15:15:00,56.11,56.13,56.01,56.03,404598.0,55.664,55.6838,55.5648,55.5846,404598.0
2025-06-05 15:20:00,56.03,56.05,56.0,56.03,294413.0,55.5846,55.6045,55.5549,55.5846,294413.0
2025-06-05 15:25:00,56.03,56.11,56.02,56.08,100928.0,55.5846,55.664,55.5747,55.6342,100928.0
2025-06-05 15:30:00,56.08,56.12,56.07,56.09,434967.0,55.6342,55.6739,55.6243,55.6441,434967.0
2025-06-05 15:35:00,56.09,56.16,56.08,56.13,214891.0,55.6441,55.7136,55.6342,55.6838,214891.0
2025-06-05 15:40:00,56.14,56.15,56.1,56.12,354419.0,55.6937,55.7037,55.6541,55.6739,354419.0
2025-06-05 15:45:00,56.11,56.15,56.1,56.14,432467.0,55.664,55.7037,55.6541,55.6937,432467.0
2025-06-05 15:50:00,56.13,56.14,56.07,56.07,733696.0,55.6838,55.6937,55.6243,55.6243,733696.0
2025-06-05 15:55:00,56.07,56.12,56.06,56.11,822230.0,55.6243,55.6739,55.6144,55.664,822230.0
2025-06-06 09:30:00,56.23,56.27,56.16,56.27,239386.0,55.783,55.8227,55.7136,55.8227,239386.0
2025-06-06 09:35:00,56.27,56.28,56.24,56.28,58999.0,55.8227,55.8326,55.7929,55.8326,58999.0
2025-06-06 09:40:00,56.28,56.33,56.27,56.3,70428.0,55.8326,55.8822,55.8227,55.8525,70428.0
2025-06-06 09:45:00,56.31,56.31,56.28,56.3,93281.0,55.8624,55.8624,55.8326,55.8525,93281.0
2025-06-06 09:50:00,56.32,56.35,56.28,56.32,66425.0,55.8723,55.9021,55.8326,55.8723,66425.0
2025-06-06 09:55:00,56.32,56.32,56.27,56.28,93028.0,55.8723,55.8723,55.8227,55.8326,93028.0
2025-06-06 10:00:00,56.29,56.29,56.2,56.25,143309.0,55.8425,55.8425,55.7533,55.8029,143309.0
2025-06-06 10:05:00,56.25,56.28,56.23,56.28,150683.0,55.8029,55.8326,55.783,55.8326,150683.0
2025-06-06 10:10:00,56.27,56.28,56.22,56.26,93195.0,55.8227,55.8326,55.7731,55.8128,93195.0
2025-06-06 10:15:00,56.27,56.29,56.24,56.25,90213.0,55.8227,55.8425,55.7929,55.8029,90213.0
2025-06-06 10:20:00,56.25,56.31,56.24,56.31,52204.0,55.8029,55.8624,55.7929,55.8624,52204.0
2025-06-06 10:25:00,56.31,56.34,56.29,56.33,151420.0,55.8624,55.8922,55.8425,55.8822,151420.0
2025-06-06 10:30:00,56.32,56.32,56.29,56.3,121970.0,55.8723,55.8723,55.8425,55.8525,121970.0
2025-06-06 10:35:00,56.3,56.31,56.28,56.3,72331.0,55.8525,55.8624,55.8326,55.8525,72331.0
2025-06-06 10:40:00,56.3,56.31,56.28,56.29,120261.0,55.8525,55.8624,55.8326,55.8425,120261.0
2025-06-06 10:45:00,56.28,56.28,56.24,56.25,116115.0,55.8326,55.8326,55.7929,55.8029,116115.0
2025-06-06 10:50:00,56.25,56.25,56.21,56.22,70585.0,55.8029,55.8029,55.7632,55.7731,70585.0
2025-06-06 10:55:00,56.21,56.22,56.18,56.19,97238.0,55.7632,55.7731,55.7334,55.7433,97238.0
2025-06-06 11:00:00,56.21,56.24,56.2,56.23,88321.0,55.7632,55.7929,55.7533,55.783,88321.0
2025-06-06 11:05:00,56.22,56.28,56.21,56.23,540482.0,55.7731,55.8326,55.7632,55.783,540482.0
2025-06-06 11:10:00,56.23,56.25,56.22,56.25,87054.0,55.783,55.8029,55.7731,55.8029,87054.0
2025-06-06 11:15:00,56.25,56.25,56.15,56.17,162158.0,55.8029,55.8029,55.7037,55.7235,162158.0
2025-06-06 11:20:00,56.16,56.21,56.15,56.2,68507.0,55.7136,55.7632,55.7037,55.7533,68507.0
2025-06-06 11:25:00,56.2,56.21,56.17,56.21,138743.0,55.7533,55.7632,55.7235,55.7632,138743.0
2025-06-06 11:30:00,56.21,56.24,56.2,56.24,83591.0,55.7632,55.7929,55.7533,55.7929,83591.0
2025-06-06 11:35:00,56.25,56.26,56.23,56.24,109811.0,55.8029,55.8128,55.783,55.7929,109811.0
2025-06-06 11:40:00,56.25,56.29,56.23,56.29,162126.0,55.8029,55.8425,55.783,55.8425,162126.0
2025-06-06 11:45:00,56.28,56.3,56.26,56.3,109754.0,55.8326,55.8525,55.8128,55.8525,109754.0
2025-06-06 11:50:00,56.3,56.32,56.29,56.3,115958.0,55.8525,55.8723,55.8425,55.8525,115958.0
2025-06-06 11:55:00,56.3,56.31,56.26,56.29,74628.0,55.8525,55.8624,55.8128,55.8425,74628.0
2025-06-06 12:00:00,56.29,56.3,56.27,56.29,28946.0,55.8425,55.8525,55.8227,55.8425,28946.0
2025-06-06 12:05:00,56.29,56.3,56.27,56.3,126403.0,55.8425,55.8525,55.8227,55.8525,126403.0
2025-06-06 12:10:00,56.3,56.31,56.27,56.28,99328.0,55.8525,55.8624,55.8227,55.8326,99328.0
2025-06-06 12:15:00,56.28,56.29,56.26,56.27,162384.0,55.8326,55.8425,55.8128,55.8227,162384.0
2025-06-06 12:20:00,56.27,56.28,56.25,56.26,82658.0,55.8227,55.8326,55.8029,55.8128,82658.0
2025-06-06 12:25:00,56.27,56.28,56.25,56.26,71087.0,55.8227,55.8326,55.8029,55.8128,71087.0
2025-06-06 12:30:00,56.26,56.28,56.25,56.26,90836.0,55.8128,55.8326,55.8029,55.8128,90836.0
2025-06-06 12:35:00,56.26,56.26,56.21,56.22,88543.0,55.8128,55.8128,55.7632,55.7731,88543.0
2025-06-06 12:40:00,56.21,56.23,56.2,56.21,167446.0,55.7632,55.783,55.7533,55.7632,167446.0
2025-06-06 12:45:00,56.22,56.24,56.2,56.23,146227.0,55.7731,55.7929,55.7533,55.783,146227.0
2025-06-06 12:50:00,56.23,56.23,56.17,56.18,47134.0,55.783,55.783,55.7235,55.7334,47134.0
2025-06-06 12:55:00,56.18,56.18,56.13,56.16,270399.0,55.7334,55.7334,55.6838,55.7136,270399.0
2025-06-06 13:00:00,56.16,56.18,56.15,56.17,99761.0,55.7136,55.7334,55.7037,55.7235,99761.0
2025-06-06 13:05:00,56.16,56.17,56.13,56.15,65941.0,55.7136,55.7235,55.6838,55.7037,65941.0
2025-06-06 13:10:00,56.16,56.18,56.15,56.18,48500.0,55.7136,55.7334,55.7037,55.7334,48500.0
2025-06-06 13:15:00,56.18,56.2,56.16,56.2,51137.0,55.7334,55.7533,55.7136,55.7533,51137.0
2025-06-06 13:20:00,56.21,56.22,56.18,56.19,67857.0,55.7632,55.7731,55.7334,55.7433,67857.0
2025-06-06 13:25:00,56.19,56.2,56.17,56.19,81874.0,55.7433,55.7533,55.7235,55.7433,81874.0
2025-06-06 13:30:00,56.19,56.21,56.18,56.2,162425.0,55.7433,55.7632,55.7334,55.7533,162425.0
2025-06-06 13:35:00,56.2,56.2,56.17,56.19,109422.0,55.7533,55.7533,55.7235,55.7433,109422.0
2025-06-06 13:40:00,56.19,56.19,56.17,56.19,75261.0,55.7433,55.7433,55.7235,55.7433,75261.0
2025-06-06 13:45:00,56.19,56.21,56.18,56.2,113368.0,55.7433,55.7632,55.7334,55.7533,113368.0
2025-06-06 13:50:00,56.21,56.21,56.19,56.21,50265.0,55.7632,55.7632,55.7433,55.7632,50265.0
2025-06-06 13:55:00,56.21,56.22,56.19,56.21,57333.0,55.7632,55.7731,55.7433,55.7632,57333.0
2025-06-06 14:00:00,56.21,56.25,56.21,56.23,132843.0,55.7632,55.8029,55.7632,55.783,132843.0
2025-06-06 14:05:00,56.24,56.26,56.23,56.26,95976.0,55.7929,55.8128,55.783,55.8128,95976.0
2025-06-06 14:10:00,56.26,56.26,56.24,56.25,82370.0,55.8128,55.8128,55.7929,55.8029,82370.0
2025-06-06 14:15:00,56.25,56.27,56.24,56.27,134030.0,55.8029,55.8227,55.7929,55.8227,134030.0
2025-06-06 14:20:00,56.27,56.28,56.26,56.27,122410.0,55.8227,55.8326,55.8128,55.8227,122410.0
2025-06-06 14:25:00,56.27,56.27,56.24,56.24,42745.0,55.8227,55.8227,55.7929,55.7929,42745.0
2025-06-06 14:30:00,56.25,56.3,56.25,56.29,374853.0,55.8029,55.8525,55.8029,55.8425,374853.0
2025-06-06 14:35:00,56.29,56.3,56.27,56.28,174241.0,55.8425,55.8525,55.8227,55.8326,174241.0
2025-06-06 14:40:00,56.28,56.28,56.26,56.26,138462.0,55.8326,55.8326,55.8128,55.8128,138462.0
2025-06-06 14:45:00,56.27,56.27,56.24,56.26,206954.0,55.8227,55.8227,55.7929,55.8128,206954.0
2025-06-06 14:50:00,56.26,56.27,56.23,56.26,482374.0,55.8128,55.8227,55.783,55.8128,482374.0
2025-06-06 14:55:00,56.26,56.27,56.25,56.25,70160.0,55.8128,55.8227,55.8029,55.8029,70160.0
2025-06-06 15:00:00,56.26,56.28,56.25,56.28,193272.0,55.8128,55.8326,55.8029,55.8326,193272.0
2025-06-06 15:05:00,56.27,56.28,56.27,56.28,45903.0,55.8227,55.8326,55.8227,55.8326,45903.0
2025-06-06 15:10:00,56.28,56.29,56.27,56.28,83524.0,55.8326,55.8425,55.8227,55.8326,83524.0
2025-06-06 15:15:00,56.28,56.29,56.27,56.28,82589.0,55.8326,55.8425,55.8227,55.8326,82589.0
2025-06-06 15:20:00,56.29,56.29,56.27,56.28,56053.0,55.8425,55.8425,55.8227,55.8326,56053.0
2025-06-06 15:25:00,56.28,56.29,56.26,56.27,47438.0,55.8326,55.8425,55.8128,55.8227,47438.0
2025-06-06 15:30:00,56.27,56.28,56.25,56.27,123140.0,55.8227,55.8326,55.8029,55.8227,123140.0
2025-06-06 15:35:00,56.28,56.3,56.26,56.27,53703.0,55.8326,55.8525,55.8128,55.8227,53703.0
2025-06-06 15:40:00,56.27,56.29,56.27,56.29,138855.0,55.8227,55.8425,55.8227,55.8425,138855.0
2025-06-06 15:45:00,56.29,56.3,56.26,56.28,139438.0,55.8425,55.8525,55.8128,55.8326,139438.0
2025-06-06 15:50:00,56.28,56.31,56.27,56.3,131990.0,55.8326,55.8624,55.8227,55.8525,131990.0
2025-06-06 15:55:00,56.3,56.3,56.27,56.27,343570.0,55.8525,55.8525,55.8227,55.8227,343570.0
2025-06-09 09:30:00,56.22,56.27,56.2,56.21,471752.0,55.7731,55.8227,55.7533,55.7632,471752.0
2025-06-09 09:35:00,56.21,56.25,56.19,56.22,163524.0,55.7632,55.8029,55.7433,55.7731,163524.0
2025-06-09 09:40:00,56.21,56.27,56.21,56.25,81175.0,55.7632,55.8227,55.7632,55.8029,81175.0
2025-06-09 09:45:00,56.26,56.28,56.24,56.26,97077.0,55.8128,55.8326,55.7929,55.8128,97077.0
2025-06-09 09:50:00,56.27,56.27,56.23,56.26,28169.0,55.8227,55.8227,55.783,55.8128,28169.0
2025-06-09 09:55:00,56.26,56.27,56.23,56.25,60338.0,55.8128,55.8227,55.783,55.8029,60338.0
2025-06-09 10:00:00,56.25,56.28,56.24,56.26,131331.0,55.8029,55.8326,55.7929,55.8128,131331.0
2025-06-09 10:05:00,56.27,56.29,56.25,56.28,140792.0,55.8227,55.8425,55.8029,55.8326,140792.0
2025-06-09 10:10:00,56.28,56.31,56.27,56.29,138826.0,55.8326,55.8624,55.8227,55.8425,138826.0
2025-06-09 10:15:00,56.29,56.31,56.27,56.29,46502.0,55.8425,55.8624,55.8227,55.8425,46502.0
2025-06-09 10:20:00,56.29,56.3,56.27,56.28,79508.0,55.8425,55.8525,55.8227,55.8326,79508.0
2025-06-09 10:25:00,56.28,56.3,56.27,56.29,84040.0,55.8326,55.8525,55.8227,55.8425,84040.0
2025-06-09 10:30:00,56.28,56.33,56.28,56.29,482219.0,55.8326,55.8822,55.8326,55.8425,482219.0
2025-06-09 10:35:00,56.29,56.29,56.25,56.28,114672.0,55.8425,55.8425,55.8029,55.8326,114672.0
2025-06-09 10:40:00,56.28,56.3,56.27,56.28,119977.0,55.8326,55.8525,55.8227,55.8326,119977.0
2025-06-09 10:45:00,56.28,56.29,56.26,56.27,141948.0,55.8326,55.8425,55.8128,55.8227,141948.0
2025-06-09 10:50:00,56.28,56.31,56.27,56.3,105218.0,55.8326,55.8624,55.8227,55.8525,105218.0
2025-06-09 10:55:00,56.3,56.32,56.29,56.3,154959.0,55.8525,55.8723,55.8425,55.8525,154959.0
2025-06-09 11:00:00,56.3,56.32,56.29,56.31,114719.0,55.8525,55.8723,55.8425,55.8624,114719.0
2025-06-09 11:05:00,56.31,56.32,56.29,56.3,75446.0,55.8624,55.8723,55.8425,55.8525,75446.0
2025-06-09 11:10:00,56.3,56.34,56.3,56.34,63274.0,55.8525,55.8922,55.8525,55.8922,63274.0
2025-06-09 11:15:00,56.34,56.35,56.32,56.35,192444.0,55.8922,55.9021,55.8723,55.9021,192444.0
2025-06-09 11:20:00,56.35,56.37,56.34,56.36,131595.0,55.9021,55.9219,55.8922,55.912,131595.0
2025-06-09 11:25:00,56.37,56.37,56.35,56.36,72828.0,55.9219,55.9219,55.9021,55.912,72828.0
2025-06-09 11:30:00,56.37,56.39,56.36,56.37,173459.0,55.9219,55.9418,55.912,55.9219,173459.0
2025-06-09 11:35:00,56.37,56.39,56.36,56.38,102291.0,55.9219,55.9418,55.912,55.9318,102291.0
2025-06-09 11:40:00,56.38,56.4,56.38,56.39,96426.0,55.9318,55.9517,55.9318,55.9418,96426.0
2025-06-09 11:45:00,56.39,56.41,56.38,56.41,62457.0,55.9418,55.9616,55.9318,55.9616,62457.0
2025-06-09 11:50:00,56.41,56.42,56.4,56.42,132188.0,55.9616,55.9715,55.9517,55.9715,132188.0
2025-06-09 11:55:00,56.42,56.42,56.39,56.4,53904.0,55.9715,55.9715,55.9418,55.9517,53904.0
2025-06-09 12:00:00,56.4,56.4,56.37,56.38,66361.0,55.9517,55.9517,55.9219,55.9318,66361.0
2025-06-09 12:05:00,56.38,56.39,56.35,56.36,97264.0,55.9318,55.9418,55.9021,55.912,97264.0
2025-06-09 12:10:00,56.37,56.38,56.36,56.37,90889.0,55.9219,55.9318,55.912,55.9219,90889.0
2025-06-09 12:15:00,56.36,56.38,56.35,56.38,86799.0,55.912,55.9318,55.9021,55.9318,86799.0
2025-06-09 12:20:00,56.38,56.39,56.37,56.39,46533.0,55.9318,55.9418,55.9219,55.9418,46533.0
2025-06-09 12:25:00,56.39,56.4,56.37,56.39,57978.0,55.9418,55.9517,55.9219,55.9418,57978.0
2025-06-09 12:30:00,56.39,56.4,56.38,56.4,67069.0,55.9418,55.9517,55.9318,55.9517,67069.0
2025-06-09 12:35:00,56.4,56.4,56.39,56.4,21682.0,55.9517,55.9517,55.9418,55.9517,21682.0
2025-06-09 12:40:00,56.4,56.41,56.38,56.39,59329.0,55.9517,55.9616,55.9318,55.9418,59329.0
2025-06-09 12:45:00,56.39,56.41,56.38,56.41,99225.0,55.9418,55.9616,55.9318,55.9616,99225.0
2025-06-09 12:50:00,56.4,56.45,56.4,56.43,111172.0,55.9517,56.0013,55.9517,55.9814,111172.0
2025-06-09 12:55:00,56.43,56.43,56.41,56.42,156874.0,55.9814,55.9814,55.9616,55.9715,156874.0
2025-06-09 13:00:00,56.42,56.43,56.41,56.41,62069.0,55.9715,55.9814,55.9616,55.9616,62069.0
2025-06-09 13:05:00,56.42,56.44,56.41,56.43,62173.0,55.9715,55.9914,55.9616,55.9814,62173.0
2025-06-09 13:10:00,56.43,56.45,56.41,56.45,53583.0,55.9814,56.0013,55.9616,56.0013,53583.0
2025-06-09 13:15:00,56.44,56.44,56.42,56.43,52584.0,55.9914,55.9914,55.9715,55.9814,52584.0
2025-06-09 13:20:00,56.43,56.46,56.41,56.45,131818.0,55.9814,56.0112,55.9616,56.0013,131818.0
2025-06-09 13:25:00,56.46,56.49,56.45,56.47,102712.0,56.0112,56.041,56.0013,56.0211,102712.0
2025-06-09 13:30:00,56.47,56.47,56.44,56.45,88625.0,56.0211,56.0211,55.9914,56.0013,88625.0
2025-06-09 13:35:00,56.45,56.47,56.44,56.46,131901.0,56.0013,56.0211,55.9914,56.0112,131901.0
2025-06-09 13:40:00,56.46,56.48,56.45,56.48,59560.0,56.0112,56.031,56.0013,56.031,59560.0
2025-06-09 13:45:00,56.48,56.48,56.46,56.48,96761.0,56.031,56.031,56.0112,56.031,96761.0
2025-06-09 13:50:00,56.48,56.49,56.47,56.47,189400.0,56.031,56.041,56.0211,56.0211,189400.0
2025-06-09 13:55:00,56.48,56.48,56.45,56.46,64717.0,56.031,56.031,56.0013,56.0112,64717.0
2025-06-09 14:00:00,56.45,56.46,56.44,56.46,105417.0,56.0013,56.0112,55.9914,56.0112,105417.0
2025-06-09 14:05:00,56.46,56.47,56.45,56.46,84972.0,56.0112,56.0211,56.0013,56.0112,84972.0
2025-06-09 14:10:00,56.47,56.48,56.46,56.48,147393.0,56.0211,56.031,56.0112,56.031,147393.0
2025-06-09 14:15:00,56.48,56.48,56.47,56.48,94410.0,56.031,56.031,56.0211,56.031,94410.0
2025-06-09 14:20:00,56.48,56.49,56.47,56.48,126679.0,56.031,56.041,56.0211,56.031,126679.0
2025-06-09 14:25:00,56.48,56.5,56.47,56.48,143365.0,56.031,56.0509,56.0211,56.031,143365.0
2025-06-09 14:30:00,56.48,56.5,56.48,56.49,98150.0,56.031,56.0509,56.031,56.041,98150.0
2025-06-09 14:35:00,56.49,56.5,56.45,56.46,210338.0,56.041,56.0509,56.0013,56.0112,210338.0
2025-06-09 14:40:00,56.46,56.46,56.44,56.46,127918.0,56.0112,56.0112,55.9914,56.0112,127918.0
2025-06-09 14:45:00,56.46,56.47,56.45,56.46,141355.0,56.0112,56.0211,56.0013,56.0112,141355.0
2025-06-09 14:50:00,56.46,56.47,56.45,56.47,93116.0,56.0112,56.0211,56.0013,56.0211,93116.0
2025-06-09 14:55:00,56.47,56.48,56.46,56.47,114838.0,56.0211,56.031,56.0112,56.0211,114838.0
2025-06-09 15:00:00,56.46,56.47,56.45,56.47,73068.0,56.0112,56.0211,56.0013,56.0211,73068.0
2025-06-09 15:05:00,56.47,56.47,56.45,56.47,178570.0,56.0211,56.0211,56.0013,56.0211,178570.0
2025-06-09 15:10:00,56.47,56.48,56.45,56.46,136316.0,56.0211,56.031,56.0013,56.0112,136316.0
2025-06-09 15:15:00,56.46,56.46,56.44,56.45,66487.0,56.0112,56.0112,55.9914,56.0013,66487.0
2025-06-09 15:20:00,56.45,56.45,56.42,56.43,66412.0,56.0013,56.0013,55.9715,55.9814,66412.0
2025-06-09 15:25:00,56.43,56.44,56.42,56.42,104031.0,55.9814,55.9914,55.9715,55.9715,104031.0
2025-06-09 15:30:00,56.42,56.43,56.4,56.4,276776.0,55.9715,55.9814,55.9517,55.9517,276776.0
2025-06-09 15:35:00,56.41,56.41,56.37,56.38,441552.0,55.9616,55.9616,55.9219,55.9318,441552.0
2025-06-09 15:40:00,56.38,56.38,56.35,56.35,156722.0,55.9318,55.9318,55.9021,55.9021,156722.0
2025-06-09 15:45:00,56.35,56.36,56.33,56.34,129301.0,55.9021,55.912,55.8822,55.8922,129301.0
2025-06-09 15:50:00,56.34,56.36,56.31,56.32,222791.0,55.8922,55.912,55.8624,55.8723,222791.0
2025-06-09 15:55:00,56.32,56.34,56.3,56.3,449181.0,55.8723,55.8922,55.8525,55.8525,449181.0
2025-06-10 09:30:00,56.5,56.51,56.45,56.49,240381.0,56.0509,56.0608,56.0013,56.041,240381.0
2025-06-10 09:35:00,56.48,56.5,56.47,56.48,63991.0,56.031,56.0509,56.0211,56.031,63991.0
2025-06-10 09:40:00,56.48,56.53,56.47,56.52,102041.0,56.031,56.0806,56.0211,56.0707,102041.0
2025-06-10 09:45:00,56.52,56.53,56.5,56.52,77419.0,56.0707,56.0806,56.0509,56.0707,77419.0
2025-06-10 09:50:00,56.52,56.52,56.5,56.51,151762.0,56.0707,56.0707,56.0509,56.0608,151762.0
2025-06-10 09:55:00,56.51,56.52,56.48,56.5,146898.0,56.0608,56.0707,56.031,56.0509,146898.0
2025-06-10 10:00:00,56.51,56.53,56.49,56.51,181584.0,56.0608,56.0806,56.041,56.0608,181584.0
2025-06-10 10:05:00,56.5,56.53,56.48,56.49,137039.0,56.0509,56.0806,56.031,56.041,137039.0
2025-06-10 10:10:00,56.48,56.51,56.45,56.46,117757.0,56.031,56.0608,56.0013,56.0112,117757.0
2025-06-10 10:15:00,56.46,56.47,56.42,56.43,110928.0,56.0112,56.0211,55.9715,55.9814,110928.0
2025-06-10 10:20:00,56.43,56.48,56.41,56.48,123338.0,55.9814,56.031,55.9616,56.031,123338.0
2025-06-10 10:25:00,56.48,56.49,56.45,56.48,136428.0,56.031,56.041,56.0013,56.031,136428.0
2025-06-10 10:30:00,56.47,56.48,56.39,56.4,84641.0,56.0211,56.031,55.9418,55.9517,84641.0
2025-06-10 10:35:00,56.4,56.45,56.39,56.45,104324.0,55.9517,56.0013,55.9418,56.0013,104324.0
2025-06-10 10:40:00,56.45,56.46,56.41,56.45,164177.0,56.0013,56.0112,55.9616,56.0013,164177.0
2025-06-10 10:45:00,56.45,56.45,56.38,56.4,98556.0,56.0013,56.0013,55.9318,55.9517,98556.0
2025-06-10 10:50:00,56.4,56.41,56.38,56.38,89454.0,55.9517,55.9616,55.9318,55.9318,89454.0
2025-06-10 10:55:00,56.39,56.4,56.37,56.38,150114.0,55.9418,55.9517,55.9219,55.9318,150114.0
2025-06-10 11:00:00,56.39,56.41,56.37,56.38,114152.0,55.9418,55.9616,55.9219,55.9318,114152.0
2025-06-10 11:05:00,56.38,56.4,56.36,56.37,50228.0,55.9318,55.9517,55.912,55.9219,50228.0
2025-06-10 11:10:00,56.38,56.41,56.35,56.41,98548.0,55.9318,55.9616,55.9021,55.9616,98548.0
2025-06-10 11:15:00,56.4,56.42,56.39,56.39,95723.0,55.9517,55.9715,55.9418,55.9418,95723.0
2025-06-10 11:20:00,56.4,56.4,56.38,56.39,106730.0,55.9517,55.9517,55.9318,55.9418,106730.0
2025-06-10 11:25:00,56.39,56.41,56.38,56.4,109185.0,55.9418,55.9616,55.9318,55.9517,109185.0
2025-06-10 11:30:00,56.4,56.4,56.29,56.32,123616.0,55.9517,55.9517,55.8425,55.8723,123616.0
2025-06-10 11:35:00,56.32,56.34,56.31,56.33,103315.0,55.8723,55.8922,55.8624,55.8822,103315.0
2025-06-10 11:40:00,56.33,56.37,56.32,56.36,129071.0,55.8822,55.9219,55.8723,55.912,129071.0
2025-06-10 11:45:00,56.37,56.38,56.35,56.36,109713.0,55.9219,55.9318,55.9021,55.912,109713.0
2025-06-10 11:50:00,56.36,56.38,56.35,56.38,98496.0,55.912,55.9318,55.9021,55.9318,98496.0
2025-06-10 11:55:00,56.38,56.39,56.37,56.38,70785.0,55.9318,55.9418,55.9219,55.9318,70785.0
2025-06-10 12:00:00,56.38,56.42,56.37,56.42,159497.0,55.9318,55.9715,55.9219,55.9715,159497.0
2025-06-10 12:05:00,56.41,56.43,56.4,56.41,85235.0,55.9616,55.9814,55.9517,55.9616,85235.0
2025-06-10 12:10:00,56.41,56.41,56.38,56.39,73303.0,55.9616,55.9616,55.9318,55.9418,73303.0
2025-06-10 12:15:00,56.4,56.4,56.38,56.39,99334.0,55.9517,55.9517,55.9318,55.9418,99334.0
2025-06-10 12:20:00,56.39,56.39,56.37,56.39,80059.0,55.9418,55.9418,55.9219,55.9418,80059.0
2025-06-10 12:25:00,56.39,56.4,56.37,56.39,167911.0,55.9418,55.9517,55.9219,55.9418,167911.0
2025-06-10 12:30:00,56.39,56.39,56.37,56.39,93741.0,55.9418,55.9418,55.9219,55.9418,93741.0
2025-06-10 12:35:00,56.39,56.4,56.37,56.4,105324.0,55.9418,55.9517,55.9219,55.9517,105324.0
2025-06-10 12:40:00,56.39,56.4,56.38,56.38,115494.0,55.9418,55.9517,55.9318,55.9318,115494.0
2025-06-10 12:45:00,56.39,56.4,56.38,56.4,123020.0,55.9418,55.9517,55.9318,55.9517,123020.0
2025-06-10 12:50:00,56.4,56.43,56.39,56.42,90401.0,55.9517,55.9814,55.9418,55.9715,90401.0
2025-06-10 12:55:00,56.43,56.43,56.4,56.41,60462.0,55.9814,55.9814,55.9517,55.9616,60462.0
2025-06-10 13:00:00,56.41,56.41,56.39,56.4,81443.0,55.9616,55.9616,55.9418,55.9517,81443.0
2025-06-10 13:05:00,56.4,56.41,56.38,56.41,166404.0,55.9517,55.9616,55.9318,55.9616,166404.0
2025-06-10 13:10:00,56.41,56.44,56.4,56.43,65529.0,55.9616,55.9914,55.9517,55.9814,65529.0
2025-06-10 13:15:00,56.42,56.43,56.39,56.4,103095.0,55.9715,55.9814,55.9418,55.9517,103095.0
2025-06-10 13:20:00,56.4,56.41,56.39,56.4,63076.0,55.9517,55.9616,55.9418,55.9517,63076.0
2025-06-10 13:25:00,56.4,56.4,56.37,56.39,84713.0,55.9517,55.9517,55.9219,55.9418,84713.0
2025-06-10 13:30:00,56.38,56.4,56.36,56.4,113698.0,55.9318,55.9517,55.912,55.9517,113698.0
2025-06-10 13:35:00,56.39,56.41,56.38,56.4,128990.0,55.9418,55.9616,55.9318,55.9517,128990.0
2025-06-10 13:40:00,56.4,56.4,56.37,56.39,117730.0,55.9517,55.9517,55.9219,55.9418,117730.0
2025-06-10 13:45:00,56.38,56.39,56.37,56.39,127257.0,55.9318,55.9418,55.9219,55.9418,127257.0
2025-06-10 13:50:00,56.39,56.4,56.38,56.39,96319.0,55.9418,55.9517,55.9318,55.9418,96319.0
2025-06-10 13:55:00,56.39,56.39,56.34,56.35,212969.0,55.9418,55.9418,55.8922,55.9021,212969.0
2025-06-10 14:00:00,56.35,56.35,56.28,56.29,219195.0,55.9021,55.9021,55.8326,55.8425,219195.0
2025-06-10 14:05:00,56.29,56.32,56.28,56.32,158602.0,55.8425,55.8723,55.8326,55.8723,158602.0
2025-06-10 14:10:00,56.32,56.32,56.29,56.29,63606.0,55.8723,55.8723,55.8425,55.8425,63606.0
2025-06-10 14:15:00,56.29,56.31,56.29,56.3,103135.0,55.8425,55.8624,55.8425,55.8525,103135.0
2025-06-10 14:20:00,56.3,56.32,56.28,56.32,244634.0,55.8525,55.8723,55.8326,55.8723,244634.0
2025-06-10 14:25:00,56.31,56.31,56.28,56.3,127420.0,55.8624,55.8624,55.8326,55.8525,127420.0
2025-06-10 14:30:00,56.3,56.32,56.29,56.3,68423.0,55.8525,55.8723,55.8425,55.8525,68423.0
2025-06-10 14:35:00,56.3,56.33,56.3,56.33,64095.0,55.8525,55.8822,55.8525,55.8822,64095.0
2025-06-10 14:40:00,56.33,56.33,56.32,56.33,74704.0,55.8822,55.8822,55.8723,55.8822,74704.0
2025-06-10 14:45:00,56.33,56.33,56.3,56.32,253937.0,55.8822,55.8822,55.8525,55.8723,253937.0
2025-06-10 14:50:00,56.33,56.34,56.32,56.33,83260.0,55.8822,55.8922,55.8723,55.8822,83260.0
2025-06-10 14:55:00,56.34,56.38,56.33,56.35,190134.0,55.8922,55.9318,55.8822,55.9021,190134.0
2025-06-10 15:00:00,56.36,56.39,56.35,56.39,83688.0,55.912,55.9418,55.9021,55.9418,83688.0
2025-06-10 15:05:00,56.38,56.41,56.38,56.4,102936.0,55.9318,55.9616,55.9318,55.9517,102936.0
2025-06-10 15:10:00,56.39,56.41,56.39,56.4,93049.0,55.9418,55.9616,55.9418,55.9517,93049.0
2025-06-10 15:15:00,56.4,56.42,56.39,56.41,75557.0,55.9517,55.9715,55.9418,55.9616,75557.0
2025-06-10 15:20:00,56.42,56.43,56.4,56.43,45844.0,55.9715,55.9814,55.9517,55.9814,45844.0
2025-06-10 15:25:00,56.42,56.44,56.41,56.42,95985.0,55.9715,55.9914,55.9616,55.9715,95985.0
2025-06-10 15:30:00,56.42,56.42,56.39,56.41,231118.0,55.9715,55.9715,55.9418,55.9616,231118.0
2025-06-10 15:35:00,56.42,56.42,56.4,56.41,69230.0,55.9715,55.9715,55.9517,55.9616,69230.0
2025-06-10 15:40:00,56.4,56.43,56.39,56.42,142897.0,55.9517,55.9814,55.9418,55.9715,142897.0
2025-06-10 15:45:00,56.42,56.44,56.39,56.4,93949.0,55.9715,55.9914,55.9418,55.9517,93949.0
2025-06-10 15:50:00,56.4,56.42,56.39,56.41,119114.0,55.9517,55.9715,55.9418,55.9616,119114.0
2025-06-10 15:55:00,56.42,56.43,56.41,56.43,248658.0,55.9715,55.9814,55.9616,55.9814,248658.0
2025-06-11 09:30:00,56.57,56.57,56.5,56.53,227848.0,56.1203,56.1203,56.0509,56.0806,227848.0
2025-06-11 09:35:00,56.52,56.53,56.47,56.53,70714.0,56.0707,56.0806,56.0211,56.0806,70714.0
2025-06-11 09:40:00,56.52,56.55,56.49,56.5,55909.0,56.0707,56.1005,56.041,56.0509,55909.0
2025-06-11 09:45:00,56.5,56.55,56.46,56.55,59203.0,56.0509,56.1005,56.0112,56.1005,59203.0
2025-06-11 09:50:00,56.55,56.61,56.53,56.59,59681.0,56.1005,56.16,56.0806,56.1402,59681.0
2025-06-11 09:55:00,56.59,56.62,56.57,56.61,84527.0,56.1402,56.1699,56.1203,56.16,84527.0
2025-06-11 10:00:00,56.61,56.65,56.57,56.58,211739.0,56.16,56.1997,56.1203,56.1302,211739.0
2025-06-11 10:05:00,56.59,56.61,56.57,56.61,136901.0,56.1402,56.16,56.1203,56.16,136901.0
2025-06-11 10:10:00,56.61,56.62,56.59,56.61,147503.0,56.16,56.1699,56.1402,56.16,147503.0
2025-06-11 10:15:00,56.61,56.66,56.61,56.63,59229.0,56.16,56.2096,56.16,56.1798,59229.0
2025-06-11 10:20:00,56.63,56.65,56.61,56.62,162632.0,56.1798,56.1997,56.16,56.1699,162632.0
2025-06-11 10:25:00,56.61,56.63,56.59,56.63,168502.0,56.16,56.1798,56.1402,56.1798,168502.0
2025-06-11 10:30:00,56.63,56.65,56.61,56.65,208892.0,56.1798,56.1997,56.16,56.1997,208892.0
2025-06-11 10:35:00,56.66,56.66,56.62,56.65,129070.0,56.2096,56.2096,56.1699,56.1997,129070.0
2025-06-11 10:40:00,56.65,56.67,56.64,56.67,84805.0,56.1997,56.2195,56.1898,56.2195,84805.0
2025-06-11 10:45:00,56.67,56.68,56.65,56.65,116562.0,56.2195,56.2294,56.1997,56.1997,116562.0
2025-06-11 10:50:00,56.65,56.66,56.63,56.64,80516.0,56.1997,56.2096,56.1798,56.1898,80516.0
2025-06-11 10:55:00,56.64,56.66,56.63,56.64,111520.0,56.1898,56.2096,56.1798,56.1898,111520.0
2025-06-11 11:00:00,56.63,56.65,56.61,56.61,173418.0,56.1798,56.1997,56.16,56.16,173418.0
2025-06-11 11:05:00,56.62,56.64,56.57,56.59,549903.0,56.1699,56.1898,56.1203,56.1402,549903.0
2025-06-11 11:10:00,56.59,56.64,56.57,56.62,575196.0,56.1402,56.1898,56.1203,56.1699,575196.0
2025-06-11 11:15:00,56.63,56.66,56.62,56.64,129971.0,56.1798,56.2096,56.1699,56.1898,129971.0
2025-06-11 11:20:00,56.65,56.65,56.62,56.65,148740.0,56.1997,56.1997,56.1699,56.1997,148740.0
2025-06-11 11:25:00,56.64,56.64,56.6,56.61,97680.0,56.1898,56.1898,56.1501,56.16,97680.0
2025-06-11 11:30:00,56.62,56.62,56.56,56.58,454900.0,56.1699,56.1699,56.1104,56.1302,454900.0
2025-06-11 11:35:00,56.59,56.61,56.58,56.59,441558.0,56.1402,56.16,56.1302,56.1402,441558.0
2025-06-11 11:40:00,56.58,56.6,56.57,56.57,375237.0,56.1302,56.1501,56.1203,56.1203,375237.0
2025-06-11 11:45:00,56.58,56.6,56.57,56.58,191691.0,56.1302,56.1501,56.1203,56.1302,191691.0
2025-06-11 11:50:00,56.59,56.62,56.58,56.61,94727.0,56.1402,56.1699,56.1302,56.16,94727.0
2025-06-11 11:55:00,56.62,56.62,56.57,56.59,122378.0,56.1699,56.1699,56.1203,56.1402,122378.0
2025-06-11 12:00:00,56.59,56.6,56.57,56.58,172555.0,56.1402,56.1501,56.1203,56.1302,172555.0
2025-06-11 12:05:00,56.58,56.58,56.53,56.55,120395.0,56.1302,56.1302,56.0806,56.1005,120395.0
2025-06-11 12:10:00,56.54,56.55,56.5,56.52,163069.0,56.0906,56.1005,56.0509,56.0707,163069.0
2025-06-11 12:15:00,56.53,56.55,56.5,56.52,124166.0,56.0806,56.1005,56.0509,56.0707,124166.0
2025-06-11 12:20:00,56.52,56.53,56.49,56.53,87482.0,56.0707,56.0806,56.041,56.0806,87482.0
2025-06-11 12:25:00,56.53,56.57,56.52,56.57,71806.0,56.0806,56.1203,56.0707,56.1203,71806.0
2025-06-11 12:30:00,56.57,56.59,56.56,56.58,111704.0,56.1203,56.1402,56.1104,56.1302,111704.0
2025-06-11 12:35:00,56.58,56.59,56.55,56.55,112392.0,56.1302,56.1402,56.1005,56.1005,112392.0
2025-06-11 12:40:00,56.56,56.57,56.55,56.57,80145.0,56.1104,56.1203,56.1005,56.1203,80145.0
2025-06-11 12:45:00,56.57,56.59,56.55,56.58,117667.0,56.1203,56.1402,56.1005,56.1302,117667.0
2025-06-11 12:50:00,56.58,56.59,56.55,56.56,115167.0,56.1302,56.1402,56.1005,56.1104,115167.0
2025-06-11 12:55:00,56.56,56.57,56.55,56.56,102856.0,56.1104,56.1203,56.1005,56.1104,102856.0
2025-06-11 13:00:00,56.57,56.62,56.55,56.61,71934.0,56.1203,56.1699,56.1005,56.16,71934.0
2025-06-11 13:05:00,56.62,56.62,56.59,56.62,192155.0,56.1699,56.1699,56.1402,56.1699,192155.0
2025-06-11 13:10:00,56.62,56.63,56.61,56.62,94376.0,56.1699,56.1798,56.16,56.1699,94376.0
2025-06-11 13:15:00,56.62,56.63,56.59,56.61,220667.0,56.1699,56.1798,56.1402,56.16,220667.0
2025-06-11 13:20:00,56.62,56.65,56.61,56.65,258228.0,56.1699,56.1997,56.16,56.1997,258228.0
2025-06-11 13:25:00,56.65,56.65,56.62,56.63,96376.0,56.1997,56.1997,56.1699,56.1798,96376.0
2025-06-11 13:30:00,56.64,56.64,56.6,56.62,153195.0,56.1898,56.1898,56.1501,56.1699,153195.0
2025-06-11 13:35:00,56.62,56.62,56.59,56.6,95615.0,56.1699,56.1699,56.1402,56.1501,95615.0
2025-06-11 13:40:00,56.59,56.62,56.58,56.62,139464.0,56.1402,56.1699,56.1302,56.1699,139464.0
2025-06-11 13:45:00,56.61,56.62,56.6,56.6,95388.0,56.16,56.1699,56.1501,56.1501,95388.0
2025-06-11 13:50:00,56.6,56.61,56.59,56.61,99532.0,56.1501,56.16,56.1402,56.16,99532.0
2025-06-11 13:55:00,56.61,56.62,56.57,56.59,144132.0,56.16,56.1699,56.1203,56.1402,144132.0
2025-06-11 14:00:00,56.59,56.6,56.5,56.51,126615.0,56.1402,56.1501,56.0509,56.0608,126615.0
2025-06-11 14:05:00,56.52,56.57,56.49,56.56,228723.0,56.0707,56.1203,56.041,56.1104,228723.0
2025-06-11 14:10:00,56.55,56.56,56.48,56.48,408073.0,56.1005,56.1104,56.031,56.031,408073.0
2025-06-11 14:15:00,56.48,56.48,56.4,56.45,476344.0,56.031,56.031,55.9517,56.0013,476344.0
2025-06-11 14:20:00,56.44,56.49,56.44,56.48,651049.0,55.9914,56.041,55.9914,56.031,651049.0
2025-06-11 14:25:00,56.48,56.49,56.45,56.47,355958.0,56.031,56.041,56.0013,56.0211,355958.0
2025-06-11 14:30:00,56.46,56.5,56.42,56.47,456493.0,56.0112,56.0509,55.9715,56.0211,456493.0
2025-06-11 14:35:00,56.46,56.51,56.45,56.48,175011.0,56.0112,56.0608,56.0013,56.031,175011.0
2025-06-11 14:40:00,56.48,56.51,56.48,56.51,70148.0,56.031,56.0608,56.031,56.0608,70148.0
2025-06-11 14:45:00,56.5,56.52,56.48,56.51,120172.0,56.0509,56.0707,56.031,56.0608,120172.0
2025-06-11 14:50:00,56.52,56.52,56.48,56.49,179346.0,56.0707,56.0707,56.031,56.041,179346.0
2025-06-11 14:55:00,56.48,56.49,56.43,56.45,210319.0,56.031,56.041,55.9814,56.0013,210319.0
2025-06-11 15:00:00,56.45,56.46,56.41,56.43,331437.0,56.0013,56.0112,55.9616,55.9814,331437.0
2025-06-11 15:05:00,56.42,56.43,56.4,56.43,118448.0,55.9715,55.9814,55.9517,55.9814,118448.0
2025-06-11 15:10:00,56.43,56.45,56.42,56.45,129276.0,55.9814,56.0013,55.9715,56.0013,129276.0
2025-06-11 15:15:00,56.45,56.46,56.41,56.42,150966.0,56.0013,56.0112,55.9616,55.9715,150966.0
2025-06-11 15:20:00,56.42,56.44,56.4,56.44,129913.0,55.9715,55.9914,55.9517,55.9914,129913.0
2025-06-11 15:25:00,56.44,56.45,56.4,56.42,410726.0,55.9914,56.0013,55.9517,55.9715,410726.0
2025-06-11 15:30:00,56.41,56.44,56.37,56.38,246871.0,55.9616,55.9914,55.9219,55.9318,246871.0
2025-06-11 15:35:00,56.39,56.42,56.37,56.41,160023.0,55.9418,55.9715,55.9219,55.9616,160023.0
2025-06-11 15:40:00,56.41,56.43,56.4,56.42,315089.0,55.9616,55.9814,55.9517,55.9715,315089.0
2025-06-11 15:45:00,56.42,56.42,56.38,56.38,255264.0,55.9715,55.9715,55.9318,55.9318,255264.0
2025-06-11 15:50:00,56.38,56.42,56.38,56.4,354926.0,55.9318,55.9715,55.9318,55.9517,354926.0
2025-06-11 15:55:00,56.4,56.42,56.39,56.42,327928.0,55.9517,55.9715,55.9418,55.9715,327928.0
2025-06-12 09:30:00,56.73,56.73,56.65,56.7,186224.0,56.2791,56.2791,56.1997,56.2493,186224.0
2025-06-12 09:35:00,56.69,56.75,56.68,56.73,75879.0,56.2394,56.2989,56.2294,56.2791,75879.0
2025-06-12 09:40:00,56.74,56.81,56.73,56.8,52943.0,56.289,56.3584,56.2791,56.3485,52943.0
2025-06-12 09:45:00,56.8,56.8,56.71,56.73,19848.0,56.3485,56.3485,56.2592,56.2791,19848.0
2025-06-12 09:50:00,56.72,56.75,56.72,56.72,86654.0,56.2691,56.2989,56.2691,56.2691,86654.0
2025-06-12 09:55:00,56.72,56.73,56.69,56.72,48588.0,56.2691,56.2791,56.2394,56.2691,48588.0
2025-06-12 10:00:00,56.72,56.78,56.72,56.75,119199.0,56.2691,56.3287,56.2691,56.2989,119199.0
2025-06-12 10:05:00,56.75,56.81,56.73,56.81,117148.0,56.2989,56.3584,56.2791,56.3584,117148.0
2025-06-12 10:10:00,56.81,56.83,56.77,56.83,161073.0,56.3584,56.3783,56.3187,56.3783,161073.0
2025-06-12 10:15:00,56.83,56.86,56.81,56.85,135894.0,56.3783,56.408,56.3584,56.3981,135894.0
2025-06-12 10:20:00,56.85,56.87,56.82,56.86,116722.0,56.3981,56.4179,56.3683,56.408,116722.0
2025-06-12 10:25:00,56.86,56.88,56.85,56.87,76625.0,56.408,56.4279,56.3981,56.4179,76625.0
2025-06-12 10:30:00,56.87,56.89,56.86,56.87,181256.0,56.4179,56.4378,56.408,56.4179,181256.0
2025-06-12 10:35:00,56.87,56.89,56.85,56.89,194892.0,56.4179,56.4378,56.3981,56.4378,194892.0
2025-06-12 10:40:00,56.89,56.9,56.87,56.88,108123.0,56.4378,56.4477,56.4179,56.4279,108123.0
2025-06-12 10:45:00,56.89,56.9,56.87,56.89,63238.0,56.4378,56.4477,56.4179,56.4378,63238.0
2025-06-12 10:50:00,56.88,56.89,56.85,56.86,64540.0,56.4279,56.4378,56.3981,56.408,64540.0
2025-06-12 10:55:00,56.85,56.87,56.84,56.84,132856.0,56.3981,56.4179,56.3882,56.3882,132856.0
2025-06-12 11:00:00,56.85,56.88,56.83,56.85,139127.0,56.3981,56.4279,56.3783,56.3981,139127.0
2025-06-12 11:05:00,56.85,56.85,56.82,56.84,176620.0,56.3981,56.3981,56.3683,56.3882,176620.0
2025-06-12 11:10:00,56.84,56.84,56.81,56.83,122254.0,56.3882,56.3882,56.3584,56.3783,122254.0
2025-06-12 11:15:00,56.83,56.83,56.77,56.79,141848.0,56.3783,56.3783,56.3187,56.3386,141848.0
2025-06-12 11:20:00,56.79,56.79,56.72,56.73,360026.0,56.3386,56.3386,56.2691,56.2791,360026.0
2025-06-12 11:25:00,56.73,56.75,56.71,56.73,149340.0,56.2791,56.2989,56.2592,56.2791,149340.0
2025-06-12 11:30:00,56.73,56.75,56.71,56.75,172023.0,56.2791,56.2989,56.2592,56.2989,172023.0
2025-06-12 11:35:00,56.75,56.76,56.71,56.72,188273.0,56.2989,56.3088,56.2592,56.2691,188273.0
2025-06-12 11:40:00,56.72,56.73,56.7,56.72,103679.0,56.2691,56.2791,56.2493,56.2691,103679.0
2025-06-12 11:45:00,56.73,56.73,56.7,56.72,63939.0,56.2791,56.2791,56.2493,56.2691,63939.0
2025-06-12 11:50:00,56.72,56.73,56.69,56.73,67806.0,56.2691,56.2791,56.2394,56.2791,67806.0
2025-06-12 11:55:00,56.73,56.75,56.72,56.73,57526.0,56.2791,56.2989,56.2691,56.2791,57526.0
2025-06-12 12:00:00,56.73,56.76,56.71,56.72,130504.0,56.2791,56.3088,56.2592,56.2691,130504.0
2025-06-12 12:05:00,56.73,56.76,56.72,56.76,267848.0,56.2791,56.3088,56.2691,56.3088,267848.0
2025-06-12 12:10:00,56.75,56.79,56.75,56.78,217099.0,56.2989,56.3386,56.2989,56.3287,217099.0
2025-06-12 12:15:00,56.78,56.8,56.77,56.78,84395.0,56.3287,56.3485,56.3187,56.3287,84395.0
2025-06-12 12:20:00,56.77,56.78,56.73,56.74,22340.0,56.3187,56.3287,56.2791,56.289,22340.0
2025-06-12 12:25:00,56.73,56.79,56.73,56.77,177029.0,56.2791,56.3386,56.2791,56.3187,177029.0
2025-06-12 12:30:00,56.78,56.79,56.73,56.78,203373.0,56.3287,56.3386,56.2791,56.3287,203373.0
2025-06-12 12:35:00,56.78,56.8,56.77,56.8,188759.0,56.3287,56.3485,56.3187,56.3485,188759.0
2025-06-12 12:40:00,56.8,56.8,56.78,56.79,42727.0,56.3485,56.3485,56.3287,56.3386,42727.0
2025-06-12 12:45:00,56.8,56.8,56.76,56.77,44473.0,56.3485,56.3485,56.3088,56.3187,44473.0
2025-06-12 12:50:00,56.76,56.78,56.75,56.77,128997.0,56.3088,56.3287,56.2989,56.3187,128997.0
2025-06-12 12:55:00,56.76,56.79,56.76,56.79,130595.0,56.3088,56.3386,56.3088,56.3386,130595.0
2025-06-12 13:00:00,56.79,56.84,56.78,56.81,118323.0,56.3386,56.3882,56.3287,56.3584,118323.0
2025-06-12 13:05:00,56.82,56.83,56.8,56.8,77498.0,56.3683,56.3783,56.3485,56.3485,77498.0
2025-06-12 13:10:00,56.81,56.82,56.79,56.8,42532.0,56.3584,56.3683,56.3386,56.3485,42532.0
2025-06-12 13:15:00,56.8,56.81,56.78,56.8,91706.0,56.3485,56.3584,56.3287,56.3485,91706.0
2025-06-12 13:20:00,56.8,56.8,56.77,56.77,35910.0,56.3485,56.3485,56.3187,56.3187,35910.0
2025-06-12 13:25:00,56.77,56.79,56.76,56.78,81184.0,56.3187,56.3386,56.3088,56.3287,81184.0
2025-06-12 13:30:00,56.79,56.83,56.78,56.82,114692.0,56.3386,56.3783,56.3287,56.3683,114692.0
2025-06-12 13:35:00,56.81,56.83,56.79,56.83,69986.0,56.3584,56.3783,56.3386,56.3783,69986.0
2025-06-12 13:40:00,56.83,56.85,56.82,56.85,61159.0,56.3783,56.3981,56.3683,56.3981,61159.0
2025-06-12 13:45:00,56.84,56.85,56.83,56.84,60281.0,56.3882,56.3981,56.3783,56.3882,60281.0
2025-06-12 13:50:00,56.85,56.87,56.85,56.86,33601.0,56.3981,56.4179,56.3981,56.408,33601.0
2025-06-12 13:55:00,56.86,56.86,56.83,56.84,105383.0,56.408,56.408,56.3783,56.3882,105383.0
2025-06-12 14:00:00,56.84,56.85,56.82,56.84,136082.0,56.3882,56.3981,56.3683,56.3882,136082.0
2025-06-12 14:05:00,56.84,56.86,56.83,56.85,88800.0,56.3882,56.408,56.3783,56.3981,88800.0
2025-06-12 14:10:00,56.84,56.85,56.83,56.84,158313.0,56.3882,56.3981,56.3783,56.3882,158313.0
2025-06-12 14:15:00,56.84,56.86,56.83,56.85,117293.0,56.3882,56.408,56.3783,56.3981,117293.0
2025-06-12 14:20:00,56.85,56.86,56.83,56.84,73777.0,56.3981,56.408,56.3783,56.3882,73777.0
2025-06-12 14:25:00,56.84,56.85,56.82,56.83,175865.0,56.3882,56.3981,56.3683,56.3783,175865.0
2025-06-12 14:30:00,56.83,56.84,56.8,56.83,79302.0,56.3783,56.3882,56.3485,56.3783,79302.0
2025-06-12 14:35:00,56.83,56.84,56.82,56.83,52421.0,56.3783,56.3882,56.3683,56.3783,52421.0
2025-06-12 14:40:00,56.83,56.84,56.81,56.82,34505.0,56.3783,56.3882,56.3584,56.3683,34505.0
2025-06-12 14:45:00,56.82,56.84,56.81,56.84,89906.0,56.3683,56.3882,56.3584,56.3882,89906.0
2025-06-12 14:50:00,56.84,56.85,56.83,56.84,88610.0,56.3882,56.3981,56.3783,56.3882,88610.0
2025-06-12 14:55:00,56.83,56.86,56.82,56.86,65718.0,56.3783,56.408,56.3683,56.408,65718.0
2025-06-12 15:00:00,56.85,56.86,56.83,56.85,198280.0,56.3981,56.408,56.3783,56.3981,198280.0
2025-06-12 15:05:00,56.85,56.85,56.83,56.84,61732.0,56.3981,56.3981,56.3783,56.3882,61732.0
2025-06-12 15:10:00,56.85,56.85,56.83,56.85,186589.0,56.3981,56.3981,56.3783,56.3981,186589.0
2025-06-12 15:15:00,56.85,56.87,56.84,56.84,163034.0,56.3981,56.4179,56.3882,56.3882,163034.0
2025-06-12 15:20:00,56.85,56.86,56.83,56.85,142793.0,56.3981,56.408,56.3783,56.3981,142793.0
2025-06-12 15:25:00,56.85,56.85,56.83,56.84,117355.0,56.3981,56.3981,56.3783,56.3882,117355.0
2025-06-12 15:30:00,56.84,56.84,56.82,56.83,102411.0,56.3882,56.3882,56.3683,56.3783,102411.0
2025-06-12 15:35:00,56.84,56.85,56.83,56.85,196561.0,56.3882,56.3981,56.3783,56.3981,196561.0
2025-06-12 15:40:00,56.85,56.85,56.82,56.83,122885.0,56.3981,56.3981,56.3683,56.3783,122885.0
2025-06-12 15:45:00,56.83,56.84,56.81,56.82,208717.0,56.3783,56.3882,56.3584,56.3683,208717.0
2025-06-12 15:50:00,56.81,56.85,56.81,56.85,160340.0,56.3584,56.3981,56.3584,56.3981,160340.0
2025-06-12 15:55:00,56.85,56.87,56.84,56.86,232377.0,56.3981,56.4179,56.3882,56.408,232377.0
2025-06-13 09:30:00,56.18,56.21,56.1,56.16,221025.0,55.7334,55.7632,55.6541,55.7136,221025.0
2025-06-13 09:35:00,56.15,56.24,56.13,56.23,45222.0,55.7037,55.7929,55.6838,55.783,45222.0
2025-06-13 09:40:00,56.24,56.24,56.18,56.19,59617.0,55.7929,55.7929,55.7334,55.7433,59617.0
2025-06-13 09:45:00,56.19,56.2,56.12,56.14,67973.0,55.7433,55.7533,55.6739,55.6937,67973.0
2025-06-13 09:50:00,56.13,56.18,56.1,56.11,68850.0,55.6838,55.7334,55.6541,55.664,68850.0
2025-06-13 09:55:00,56.11,56.14,56.09,56.09,72781.0,55.664,55.6937,55.6441,55.6441,72781.0
2025-06-13 10:00:00,56.11,56.17,56.11,56.14,242771.0,55.664,55.7235,55.664,55.6937,242771.0
2025-06-13 10:05:00,56.13,56.17,56.13,56.16,144739.0,55.6838,55.7235,55.6838,55.7136,144739.0
2025-06-13 10:10:00,56.17,56.21,56.14,56.19,146856.0,55.7235,55.7632,55.6937,55.7433,146856.0
2025-06-13 10:15:00,56.19,56.21,56.17,56.18,63125.0,55.7433,55.7632,55.7235,55.7334,63125.0
2025-06-13 10:20:00,56.17,56.23,56.14,56.2,148903.0,55.7235,55.783,55.6937,55.7533,148903.0
2025-06-13 10:25:00,56.21,56.23,56.16,56.18,119749.0,55.7632,55.783,55.7136,55.7334,119749.0
2025-06-13 10:30:00,56.19,56.2,56.15,56.19,74855.0,55.7433,55.7533,55.7037,55.7433,74855.0
2025-06-13 10:35:00,56.18,56.24,56.17,56.24,104483.0,55.7334,55.7929,55.7235,55.7929,104483.0
2025-06-13 10:40:00,56.23,56.26,56.17,56.19,91180.0,55.783,55.8128,55.7235,55.7433,91180.0
2025-06-13 10:45:00,56.2,56.2,56.13,56.15,161771.0,55.7533,55.7533,55.6838,55.7037,161771.0
2025-06-13 10:50:00,56.15,56.23,56.15,56.22,223137.0,55.7037,55.783,55.7037,55.7731,223137.0
2025-06-13 10:55:00,56.23,56.25,56.21,56.25,53462.0,55.783,55.8029,55.7632,55.8029,53462.0
2025-06-13 11:00:00,56.25,56.25,56.22,56.25,136439.0,55.8029,55.8029,55.7731,55.8029,136439.0
2025-06-13 11:05:00,56.24,56.29,56.23,56.28,62954.0,55.7929,55.8425,55.783,55.8326,62954.0
2025-06-13 11:10:00,56.27,56.28,56.24,56.27,237171.0,55.8227,55.8326,55.7929,55.8227,237171.0
2025-06-13 11:15:00,56.26,56.3,56.26,56.3,123908.0,55.8128,55.8525,55.8128,55.8525,123908.0
2025-06-13 11:20:00,56.3,56.37,56.3,56.35,195351.0,55.8525,55.9219,55.8525,55.9021,195351.0
2025-06-13 11:25:00,56.35,56.36,56.33,56.36,175862.0,55.9021,55.912,55.8822,55.912,175862.0
2025-06-13 11:30:00,56.36,56.4,56.35,56.38,56072.0,55.912,55.9517,55.9021,55.9318,56072.0
2025-06-13 11:35:00,56.37,56.41,56.37,56.39,78799.0,55.9219,55.9616,55.9219,55.9418,78799.0
2025-06-13 11:40:00,56.39,56.41,56.36,56.39,331751.0,55.9418,55.9616,55.912,55.9418,331751.0
2025-06-13 11:45:00,56.39,56.42,56.38,56.4,186221.0,55.9418,55.9715,55.9318,55.9517,186221.0
2025-06-13 11:50:00,56.4,56.42,56.39,56.41,221728.0,55.9517,55.9715,55.9418,55.9616,221728.0
2025-06-13 11:55:00,56.42,56.42,56.38,56.39,266803.0,55.9715,55.9715,55.9318,55.9418,266803.0
2025-06-13 12:00:00,56.4,56.42,56.38,56.4,293800.0,55.9517,55.9715,55.9318,55.9517,293800.0
2025-06-13 12:05:00,56.4,56.44,56.39,56.42,396304.0,55.9517,55.9914,55.9418,55.9715,396304.0
2025-06-13 12:10:00,56.43,56.45,56.42,56.45,49406.0,55.9814,56.0013,55.9715,56.0013,49406.0
2025-06-13 12:15:00,56.45,56.48,56.43,56.47,205851.0,56.0013,56.031,55.9814,56.0211,205851.0
2025-06-13 12:20:00,56.46,56.47,56.45,56.46,90212.0,56.0112,56.0211,56.0013,56.0112,90212.0
2025-06-13 12:25:00,56.46,56.46,56.4,56.42,152573.0,56.0112,56.0112,55.9517,55.9715,152573.0
2025-06-13 12:30:00,56.43,56.45,56.42,56.44,140872.0,55.9814,56.0013,55.9715,55.9914,140872.0
2025-06-13 12:35:00,56.44,56.45,56.41,56.42,66568.0,55.9914,56.0013,55.9616,55.9715,66568.0
2025-06-13 12:40:00,56.41,56.41,56.38,56.4,99261.0,55.9616,55.9616,55.9318,55.9517,99261.0
2025-06-13 12:45:00,56.4,56.4,56.36,56.37,83886.0,55.9517,55.9517,55.912,55.9219,83886.0
2025-06-13 12:50:00,56.36,56.42,56.36,56.42,176416.0,55.912,55.9715,55.912,55.9715,176416.0
2025-06-13 12:55:00,56.42,56.43,56.39,56.4,206820.0,55.9715,55.9814,55.9418,55.9517,206820.0
2025-06-13 13:00:00,56.39,56.4,56.37,56.38,63011.0,55.9418,55.9517,55.9219,55.9318,63011.0
2025-06-13 13:05:00,56.37,56.39,56.34,56.35,63417.0,55.9219,55.9418,55.8922,55.9021,63417.0
2025-06-13 13:10:00,56.35,56.36,56.32,56.34,140819.0,55.9021,55.912,55.8723,55.8922,140819.0
2025-06-13 13:15:00,56.33,56.33,56.28,56.29,98764.0,55.8822,55.8822,55.8326,55.8425,98764.0
2025-06-13 13:20:00,56.3,56.34,56.3,56.32,119923.0,55.8525,55.8922,55.8525,55.8723,119923.0
2025-06-13 13:25:00,56.32,56.32,56.28,56.29,77430.0,55.8723,55.8723,55.8326,55.8425,77430.0
2025-06-13 13:30:00,56.29,56.31,56.27,56.28,205059.0,55.8425,55.8624,55.8227,55.8326,205059.0
2025-06-13 13:35:00,56.28,56.28,56.25,56.25,102817.0,55.8326,55.8326,55.8029,55.8029,102817.0
2025-06-13 13:40:00,56.26,56.28,56.23,56.26,135062.0,55.8128,55.8326,55.783,55.8128,135062.0
2025-06-13 13:45:00,56.26,56.27,56.24,56.26,93075.0,55.8128,55.8227,55.7929,55.8128,93075.0
2025-06-13 13:50:00,56.26,56.32,56.25,56.31,171334.0,55.8128,55.8723,55.8029,55.8624,171334.0
2025-06-13 13:55:00,56.32,56.32,56.29,56.3,57714.0,55.8723,55.8723,55.8425,55.8525,57714.0
2025-06-13 14:00:00,56.29,56.33,56.26,56.27,289064.0,55.8425,55.8822,55.8128,55.8227,289064.0
2025-06-13 14:05:00,56.27,56.29,56.24,56.25,179850.0,55.8227,55.8425,55.7929,55.8029,179850.0
2025-06-13 14:10:00,56.25,56.27,56.24,56.24,105018.0,55.8029,55.8227,55.7929,55.7929,105018.0
2025-06-13 14:15:00,56.23,56.24,56.19,56.23,310420.0,55.783,55.7929,55.7433,55.783,310420.0
2025-06-13 14:20:00,56.23,56.25,56.2,56.21,124247.0,55.783,55.8029,55.7533,55.7632,124247.0
2025-06-13 14:25:00,56.21,56.22,56.13,56.14,50848.0,55.7632,55.7731,55.6838,55.6937,50848.0
2025-06-13 14:30:00,56.14,56.15,56.07,56.11,308129.0,55.6937,55.7037,55.6243,55.664,308129.0
2025-06-13 14:35:00,56.11,56.11,56.04,56.05,141377.0,55.664,55.664,55.5945,55.6045,141377.0
2025-06-13 14:40:00,56.04,56.09,56.03,56.05,119733.0,55.5945,55.6441,55.5846,55.6045,119733.0
2025-06-13 14:45:00,56.05,56.11,56.05,56.08,105723.0,55.6045,55.664,55.6045,55.6342,105723.0
2025-06-13 14:50:00,56.09,56.13,56.08,56.13,154187.0,55.6441,55.6838,55.6342,55.6838,154187.0
2025-06-13 14:55:00,56.13,56.14,56.09,56.13,107056.0,55.6838,55.6937,55.6441,55.6838,107056.0
2025-06-13 15:00:00,56.12,56.15,56.07,56.11,166719.0,55.6739,55.7037,55.6243,55.664,166719.0
2025-06-13 15:05:00,56.11,56.14,56.09,56.14,135086.0,55.664,55.6937,55.6441,55.6937,135086.0
2025-06-13 15:10:00,56.13,56.16,56.12,56.15,118786.0,55.6838,55.7136,55.6739,55.7037,118786.0
2025-06-13 15:15:00,56.15,56.16,56.11,56.12,80398.0,55.7037,55.7136,55.664,55.6739,80398.0
2025-06-13 15:20:00,56.12,56.13,56.08,56.09,296639.0,55.6739,55.6838,55.6342,55.6441,296639.0
2025-06-13 15:25:00,56.09,56.09,56.06,56.08,117199.0,55.6441,55.6441,55.6144,55.6342,117199.0
2025-06-13 15:30:00,56.08,56.1,56.07,56.09,94314.0,55.6342,55.6541,55.6243,55.6441,94314.0
2025-06-13 15:35:00,56.08,56.14,56.08,56.11,106627.0,55.6342,55.6937,55.6342,55.664,106627.0
2025-06-13 15:40:00,56.11,56.13,56.07,56.07,44622.0,55.664,55.6838,55.6243,55.6243,44622.0
2025-06-13 15:45:00,56.08,56.11,56.04,56.09,207483.0,55.6342,55.664,55.5945,55.6441,207483.0
2025-06-13 15:50:00,56.09,56.12,56.07,56.09,146654.0,55.6441,55.6739,55.6243,55.6441,146654.0
2025-06-13 15:55:00,56.08,56.18,56.08,56.17,165695.0,55.6342,55.7334,55.6342,55.7235,165695.0
2025-06-16 09:30:00,56.66,56.7,56.6,56.69,333008.0,56.2096,56.2493,56.1501,56.2394,333008.0
2025-06-16 09:35:00,56.68,56.69,56.65,56.67,92372.0,56.2294,56.2394,56.1997,56.2195,92372.0
2025-06-16 09:40:00,56.65,56.65,56.61,56.63,138816.0,56.1997,56.1997,56.16,56.1798,138816.0
2025-06-16 09:45:00,56.63,56.71,56.62,56.7,100136.0,56.1798,56.2592,56.1699,56.2493,100136.0
2025-06-16 09:50:00,56.71,56.71,56.66,56.69,210526.0,56.2592,56.2592,56.2096,56.2394,210526.0
2025-06-16 09:55:00,56.69,56.79,56.68,56.78,91346.0,56.2394,56.3386,56.2294,56.3287,91346.0
2025-06-16 10:00:00,56.8,56.83,56.79,56.82,178726.0,56.3485,56.3783,56.3386,56.3683,178726.0
2025-06-16 10:05:00,56.81,56.84,56.8,56.82,129702.0,56.3584,56.3882,56.3485,56.3683,129702.0
2025-06-16 10:10:00,56.82,56.86,56.79,56.84,207186.0,56.3683,56.408,56.3386,56.3882,207186.0
2025-06-16 10:15:00,56.83,56.9,56.83,56.9,107487.0,56.3783,56.4477,56.3783,56.4477,107487.0
2025-06-16 10:20:00,56.9,56.9,56.85,56.87,113333.0,56.4477,56.4477,56.3981,56.4179,113333.0
2025-06-16 10:25:00,56.88,56.88,56.85,56.88,97006.0,56.4279,56.4279,56.3981,56.4279,97006.0
2025-06-16 10:30:00,56.87,56.91,56.86,56.89,374392.0,56.4179,56.4576,56.408,56.4378,374392.0
2025-06-16 10:35:00,56.89,56.91,56.86,56.87,147020.0,56.4378,56.4576,56.408,56.4179,147020.0
2025-06-16 10:40:00,56.88,56.88,56.82,56.85,87373.0,56.4279,56.4279,56.3683,56.3981,87373.0
2025-06-16 10:45:00,56.84,56.85,56.8,56.81,111775.0,56.3882,56.3981,56.3485,56.3584,111775.0
2025-06-16 10:50:00,56.8,56.82,56.8,56.82,115006.0,56.3485,56.3683,56.3485,56.3683,115006.0
2025-06-16 10:55:00,56.81,56.82,56.79,56.8,68150.0,56.3584,56.3683,56.3386,56.3485,68150.0
2025-06-16 11:00:00,56.81,56.82,56.77,56.8,87962.0,56.3584,56.3683,56.3187,56.3485,87962.0
2025-06-16 11:05:00,56.79,56.8,56.77,56.78,49053.0,56.3386,56.3485,56.3187,56.3287,49053.0
2025-06-16 11:10:00,56.78,56.79,56.75,56.77,129064.0,56.3287,56.3386,56.2989,56.3187,129064.0
2025-06-16 11:15:00,56.78,56.78,56.75,56.75,92664.0,56.3287,56.3287,56.2989,56.2989,92664.0
2025-06-16 11:20:00,56.75,56.79,56.75,56.79,75833.0,56.2989,56.3386,56.2989,56.3386,75833.0
2025-06-16 11:25:00,56.79,56.8,56.72,56.73,98821.0,56.3386,56.3485,56.2691,56.2791,98821.0
2025-06-16 11:30:00,56.75,56.76,56.72,56.72,95218.0,56.2989,56.3088,56.2691,56.2691,95218.0
2025-06-16 11:35:00,56.72,56.76,56.71,56.75,109704.0,56.2691,56.3088,56.2592,56.2989,109704.0
2025-06-16 11:40:00,56.76,56.79,56.75,56.77,95572.0,56.3088,56.3386,56.2989,56.3187,95572.0
2025-06-16 11:45:00,56.77,56.78,56.75,56.75,122943.0,56.3187,56.3287,56.2989,56.2989,122943.0
2025-06-16 11:50:00,56.74,56.75,56.72,56.73,103906.0,56.289,56.2989,56.2691,56.2791,103906.0
2025-06-16 11:55:00,56.73,56.73,56.68,56.71,266073.0,56.2791,56.2791,56.2294,56.2592,266073.0
2025-06-16 12:00:00,56.71,56.74,56.7,56.72,112857.0,56.2592,56.289,56.2493,56.2691,112857.0
2025-06-16 12:05:00,56.71,56.74,56.7,56.73,191678.0,56.2592,56.289,56.2493,56.2791,191678.0
2025-06-16 12:10:00,56.73,56.74,56.71,56.73,72154.0,56.2791,56.289,56.2592,56.2791,72154.0
2025-06-16 12:15:00,56.73,56.75,56.72,56.73,96139.0,56.2791,56.2989,56.2691,56.2791,96139.0
2025-06-16 12:20:00,56.74,56.77,56.73,56.74,89451.0,56.289,56.3187,56.2791,56.289,89451.0
2025-06-16 12:25:00,56.73,56.74,56.7,56.71,168229.0,56.2791,56.289,56.2493,56.2592,168229.0
2025-06-16 12:30:00,56.71,56.73,56.7,56.7,195141.0,56.2592,56.2791,56.2493,56.2493,195141.0
2025-06-16 12:35:00,56.71,56.71,56.68,56.69,265860.0,56.2592,56.2592,56.2294,56.2394,265860.0
2025-06-16 12:40:00,56.68,56.7,56.66,56.67,317158.0,56.2294,56.2493,56.2096,56.2195,317158.0
2025-06-16 12:45:00,56.67,56.69,56.65,56.67,380015.0,56.2195,56.2394,56.1997,56.2195,380015.0
2025-06-16 12:50:00,56.67,56.7,56.66,56.68,390504.0,56.2195,56.2493,56.2096,56.2294,390504.0
2025-06-16 12:55:00,56.68,56.68,56.64,56.66,92130.0,56.2294,56.2294,56.1898,56.2096,92130.0
2025-06-16 13:00:00,56.66,56.67,56.63,56.64,75295.0,56.2096,56.2195,56.1798,56.1898,75295.0
2025-06-16 13:05:00,56.64,56.64,56.59,56.6,144153.0,56.1898,56.1898,56.1402,56.1501,144153.0
2025-06-16 13:10:00,56.6,56.6,56.56,56.57,189513.0,56.1501,56.1501,56.1104,56.1203,189513.0
2025-06-16 13:15:00,56.57,56.61,56.56,56.6,145432.0,56.1203,56.16,56.1104,56.1501,145432.0
2025-06-16 13:20:00,56.61,56.61,56.58,56.6,147729.0,56.16,56.16,56.1302,56.1501,147729.0
2025-06-16 13:25:00,56.6,56.64,56.59,56.64,121333.0,56.1501,56.1898,56.1402,56.1898,121333.0
2025-06-16 13:30:00,56.63,56.66,56.62,56.62,220614.0,56.1798,56.2096,56.1699,56.1699,220614.0
2025-06-16 13:35:00,56.63,56.63,56.6,56.6,106504.0,56.1798,56.1798,56.1501,56.1501,106504.0
2025-06-16 13:40:00,56.61,56.63,56.6,56.61,164254.0,56.16,56.1798,56.1501,56.16,164254.0
2025-06-16 13:45:00,56.61,56.62,56.6,56.61,184142.0,56.16,56.1699,56.1501,56.16,184142.0
2025-06-16 13:50:00,56.61,56.61,56.58,56.59,44722.0,56.16,56.16,56.1302,56.1402,44722.0
2025-06-16 13:55:00,56.58,56.59,56.56,56.57,134019.0,56.1302,56.1402,56.1104,56.1203,134019.0
2025-06-16 14:00:00,56.56,56.57,56.56,56.57,48919.0,56.1104,56.1203,56.1104,56.1203,48919.0
2025-06-16 14:05:00,56.57,56.58,56.56,56.57,233719.0,56.1203,56.1302,56.1104,56.1203,233719.0
2025-06-16 14:10:00,56.58,56.59,56.57,56.58,74065.0,56.1302,56.1402,56.1203,56.1302,74065.0
2025-06-16 14:15:00,56.59,56.59,56.57,56.58,105211.0,56.1402,56.1402,56.1203,56.1302,105211.0
2025-06-16 14:20:00,56.58,56.58,56.55,56.58,71010.0,56.1302,56.1302,56.1005,56.1302,71010.0
2025-06-16 14:25:00,56.58,56.58,56.56,56.57,163569.0,56.1302,56.1302,56.1104,56.1203,163569.0
2025-06-16 14:30:00,56.57,56.57,56.55,56.55,96799.0,56.1203,56.1203,56.1005,56.1005,96799.0
2025-06-16 14:35:00,56.55,56.56,56.53,56.54,181693.0,56.1005,56.1104,56.0806,56.0906,181693.0
2025-06-16 14:40:00,56.55,56.56,56.53,56.55,159833.0,56.1005,56.1104,56.0806,56.1005,159833.0
2025-06-16 14:45:00,56.54,56.55,56.52,56.54,156886.0,56.0906,56.1005,56.0707,56.0906,156886.0
2025-06-16 14:50:00,56.53,56.54,56.51,56.54,191700.0,56.0806,56.0906,56.0608,56.0906,191700.0
2025-06-16 14:55:00,56.54,56.56,56.53,56.54,120043.0,56.0906,56.1104,56.0806,56.0906,120043.0
2025-06-16 15:00:00,56.54,56.54,56.51,56.52,109367.0,56.0906,56.0906,56.0608,56.0707,109367.0
2025-06-16 15:05:00,56.52,56.52,56.49,56.49,82982.0,56.0707,56.0707,56.041,56.041,82982.0
2025-06-16 15:10:00,56.48,56.5,56.46,56.48,179254.0,56.031,56.0509,56.0112,56.031,179254.0
2025-06-16 15:15:00,56.48,56.49,56.45,56.45,118012.0,56.031,56.041,56.0013,56.0013,118012.0
2025-06-16 15:20:00,56.45,56.48,56.43,56.47,204971.0,56.0013,56.031,55.9814,56.0211,204971.0
2025-06-16 15:25:00,56.46,56.48,56.46,56.47,574278.0,56.0112,56.031,56.0112,56.0211,574278.0
2025-06-16 15:30:00,56.46,56.47,56.45,56.47,317350.0,56.0112,56.0211,56.0013,56.0211,317350.0
2025-06-16 15:35:00,56.47,56.47,56.46,56.46,106204.0,56.0211,56.0211,56.0112,56.0112,106204.0
2025-06-16 15:40:00,56.47,56.47,56.44,56.46,135888.0,56.0211,56.0211,55.9914,56.0112,135888.0
2025-06-16 15:45:00,56.46,56.47,56.44,56.46,140860.0,56.0112,56.0211,55.9914,56.0112,140860.0
2025-06-16 15:50:00,56.45,56.45,56.41,56.44,242053.0,56.0013,56.0013,55.9616,55.9914,242053.0
2025-06-16 15:55:00,56.45,56.45,56.41,56.45,637355.0,56.0013,56.0013,55.9616,56.0013,637355.0
2025-06-17 09:30:00,56.21,56.23,56.19,56.21,407186.0,55.7632,55.783,55.7433,55.7632,407186.0
2025-06-17 09:35:00,56.21,56.21,56.14,56.18,49835.0,55.7632,55.7632,55.6937,55.7334,49835.0
2025-06-17 09:40:00,56.17,56.19,56.13,56.16,237493.0,55.7235,55.7433,55.6838,55.7136,237493.0
2025-06-17 09:45:00,56.15,56.2,56.14,56.19,143960.0,55.7037,55.7533,55.6937,55.7433,143960.0
2025-06-17 09:50:00,56.18,56.24,56.15,56.19,122583.0,55.7334,55.7929,55.7037,55.7433,122583.0
2025-06-17 09:55:00,56.18,56.23,56.17,56.22,181873.0,55.7334,55.783,55.7235,55.7731,181873.0
2025-06-17 10:00:00,56.22,56.25,56.15,56.17,119962.0,55.7731,55.8029,55.7037,55.7235,119962.0
2025-06-17 10:05:00,56.16,56.19,56.16,56.19,101219.0,55.7136,55.7433,55.7136,55.7433,101219.0
2025-06-17 10:10:00,56.2,56.23,56.19,56.22,167331.0,55.7533,55.783,55.7433,55.7731,167331.0
2025-06-17 10:15:00,56.22,56.22,56.17,56.18,142054.0,55.7731,55.7731,55.7235,55.7334,142054.0
2025-06-17 10:20:00,56.18,56.18,56.15,56.16,118196.0,55.7334,55.7334,55.7037,55.7136,118196.0
2025-06-17 10:25:00,56.15,56.17,56.12,56.16,104403.0,55.7037,55.7235,55.6739,55.7136,104403.0
2025-06-17 10:30:00,56.15,56.17,56.09,56.09,139094.0,55.7037,55.7235,55.6441,55.6441,139094.0
2025-06-17 10:35:00,56.09,56.09,56.04,56.06,87128.0,55.6441,55.6441,55.5945,55.6144,87128.0
2025-06-17 10:40:00,56.06,56.07,56.01,56.02,64228.0,55.6144,55.6243,55.5648,55.5747,64228.0
2025-06-17 10:45:00,56.02,56.08,56.02,56.07,76000.0,55.5747,55.6342,55.5747,55.6243,76000.0
2025-06-17 10:50:00,56.07,56.11,56.05,56.1,98029.0,55.6243,55.664,55.6045,55.6541,98029.0
2025-06-17 10:55:00,56.1,56.11,56.06,56.06,82775.0,55.6541,55.664,55.6144,55.6144,82775.0
2025-06-17 11:00:00,56.07,56.09,56.05,56.09,76446.0,55.6243,55.6441,55.6045,55.6441,76446.0
2025-06-17 11:05:00,56.09,56.12,56.08,56.1,72474.0,55.6441,55.6739,55.6342,55.6541,72474.0
2025-06-17 11:10:00,56.1,56.15,56.08,56.15,129725.0,55.6541,55.7037,55.6342,55.7037,129725.0
2025-06-17 11:15:00,56.15,56.15,56.1,56.12,104025.0,55.7037,55.7037,55.6541,55.6739,104025.0
2025-06-17 11:20:00,56.12,56.12,56.06,56.08,120455.0,55.6739,55.6739,55.6144,55.6342,120455.0
2025-06-17 11:25:00,56.08,56.08,56.01,56.03,123736.0,55.6342,55.6342,55.5648,55.5846,123736.0
2025-06-17 11:30:00,56.02,56.05,56.01,56.04,97906.0,55.5747,55.6045,55.5648,55.5945,97906.0
2025-06-17 11:35:00,56.04,56.06,56.01,56.04,68726.0,55.5945,55.6144,55.5648,55.5945,68726.0
2025-06-17 11:40:00,56.04,56.1,56.03,56.1,50723.0,55.5945,55.6541,55.5846,55.6541,50723.0
2025-06-17 11:45:00,56.1,56.11,56.06,56.09,66276.0,55.6541,55.664,55.6144,55.6441,66276.0
2025-06-17 11:50:00,56.09,56.12,56.08,56.11,99591.0,55.6441,55.6739,55.6342,55.664,99591.0
2025-06-17 11:55:00,56.11,56.12,56.07,56.11,115759.0,55.664,55.6739,55.6243,55.664,115759.0
2025-06-17 12:00:00,56.11,56.17,56.1,56.16,47711.0,55.664,55.7235,55.6541,55.7136,47711.0
2025-06-17 12:05:00,56.15,56.16,56.09,56.13,363430.0,55.7037,55.7136,55.6441,55.6838,363430.0
2025-06-17 12:10:00,56.13,56.18,56.13,56.17,217088.0,55.6838,55.7334,55.6838,55.7235,217088.0
2025-06-17 12:15:00,56.17,56.19,56.16,56.18,99361.0,55.7235,55.7433,55.7136,55.7334,99361.0
2025-06-17 12:20:00,56.18,56.18,56.14,56.14,150643.0,55.7334,55.7334,55.6937,55.6937,150643.0
2025-06-17 12:25:00,56.14,56.15,56.12,56.13,62449.0,55.6937,55.7037,55.6739,55.6838,62449.0
2025-06-17 12:30:00,56.12,56.14,56.11,56.13,166870.0,55.6739,55.6937,55.664,55.6838,166870.0
2025-06-17 12:35:00,56.14,56.14,56.12,56.12,56852.0,55.6937,55.6937,55.6739,55.6739,56852.0
2025-06-17 12:40:00,56.12,56.13,56.05,56.07,186188.0,55.6739,55.6838,55.6045,55.6243,186188.0
2025-06-17 12:45:00,56.07,56.09,56.01,56.01,241307.0,55.6243,55.6441,55.5648,55.5648,241307.0
2025-06-17 12:50:00,56.02,56.03,55.98,55.99,166641.0,55.5747,55.5846,55.535,55.5449,166641.0
2025-06-17 12:55:00,55.98,55.98,55.91,55.94,191387.0,55.535,55.535,55.4656,55.4953,191387.0
2025-06-17 13:00:00,55.93,55.96,55.91,55.95,39933.0,55.4854,55.5152,55.4656,55.5053,39933.0
2025-06-17 13:05:00,55.95,55.95,55.9,55.93,117411.0,55.5053,55.5053,55.4556,55.4854,117411.0
2025-06-17 13:10:00,55.92,55.94,55.91,55.92,185744.0,55.4755,55.4953,55.4656,55.4755,185744.0
2025-06-17 13:15:00,55.92,55.92,55.87,55.87,201001.0,55.4755,55.4755,55.4259,55.4259,201001.0
2025-06-17 13:20:00,55.88,55.89,55.86,55.87,114016.0,55.4358,55.4457,55.416,55.4259,114016.0
2025-06-17 13:25:00,55.86,55.86,55.83,55.84,214535.0,55.416,55.416,55.3862,55.3961,214535.0
2025-06-17 13:30:00,55.83,55.89,55.81,55.88,207815.0,55.3862,55.4457,55.3664,55.4358,207815.0
2025-06-17 13:35:00,55.88,55.91,55.84,55.86,101985.0,55.4358,55.4656,55.3961,55.416,101985.0
2025-06-17 13:40:00,55.86,55.88,55.81,55.82,121834.0,55.416,55.4358,55.3664,55.3763,121834.0
2025-06-17 13:45:00,55.81,55.83,55.72,55.76,159387.0,55.3664,55.3862,55.2771,55.3168,159387.0
2025-06-17 13:50:00,55.75,55.76,55.72,55.73,208475.0,55.3068,55.3168,55.2771,55.287,208475.0
2025-06-17 13:55:00,55.74,55.79,55.74,55.76,159194.0,55.2969,55.3465,55.2969,55.3168,159194.0
2025-06-17 14:00:00,55.76,55.76,55.7,55.72,245744.0,55.3168,55.3168,55.2572,55.2771,245744.0
2025-06-17 14:05:00,55.73,55.77,55.73,55.76,117750.0,55.287,55.3267,55.287,55.3168,117750.0
2025-06-17 14:10:00,55.76,55.78,55.74,55.76,194226.0,55.3168,55.3366,55.2969,55.3168,194226.0
2025-06-17 14:15:00,55.75,55.76,55.72,55.73,143855.0,55.3068,55.3168,55.2771,55.287,143855.0
2025-06-17 14:20:00,55.73,55.75,55.73,55.73,193666.0,55.287,55.3068,55.287,55.287,193666.0
2025-06-17 14:25:00,55.73,55.74,55.69,55.71,341984.0,55.287,55.2969,55.2473,55.2672,341984.0
2025-06-17 14:30:00,55.71,55.76,55.71,55.75,84639.0,55.2672,55.3168,55.2672,55.3068,84639.0
2025-06-17 14:35:00,55.76,55.77,55.72,55.72,118937.0,55.3168,55.3267,55.2771,55.2771,118937.0
2025-06-17 14:40:00,55.73,55.73,55.68,55.71,197944.0,55.287,55.287,55.2374,55.2672,197944.0
2025-06-17 14:45:00,55.71,55.73,55.69,55.71,70961.0,55.2672,55.287,55.2473,55.2672,70961.0
2025-06-17 14:50:00,55.7,55.71,55.69,55.71,83503.0,55.2572,55.2672,55.2473,55.2672,83503.0
2025-06-17 14:55:00,55.72,55.74,55.71,55.73,77739.0,55.2771,55.2969,55.2672,55.287,77739.0
2025-06-17 15:00:00,55.73,55.75,55.72,55.72,68338.0,55.287,55.3068,55.2771,55.2771,68338.0
2025-06-17 15:05:00,55.73,55.75,55.71,55.75,186160.0,55.287,55.3068,55.2672,55.3068,186160.0
2025-06-17 15:10:00,55.75,55.76,55.73,55.75,172998.0,55.3068,55.3168,55.287,55.3068,172998.0
2025-06-17 15:15:00,55.75,55.75,55.72,55.74,202543.0,55.3068,55.3068,55.2771,55.2969,202543.0
2025-06-17 15:20:00,55.73,55.77,55.73,55.76,220623.0,55.287,55.3267,55.287,55.3168,220623.0
2025-06-17 15:25:00,55.76,55.77,55.75,55.77,140736.0,55.3168,55.3267,55.3068,55.3267,140736.0
2025-06-17 15:30:00,55.77,55.77,55.74,55.77,144183.0,55.3267,55.3267,55.2969,55.3267,144183.0
2025-06-17 15:35:00,55.76,55.77,55.74,55.75,65803.0,55.3168,55.3267,55.2969,55.3068,65803.0
2025-06-17 15:40:00,55.74,55.75,55.71,55.73,137217.0,55.2969,55.3068,55.2672,55.287,137217.0
2025-06-17 15:45:00,55.72,55.75,55.72,55.73,122234.0,55.2771,55.3068,55.2771,55.287,122234.0
2025-06-17 15:50:00,55.73,55.75,55.7,55.7,345286.0,55.287,55.3068,55.2572,55.2572,345286.0
2025-06-17 15:55:00,55.71,55.75,55.68,55.73,364994.0,55.2672,55.3068,55.2374,55.287,364994.0
2025-06-18 09:30:00,55.98,55.98,55.84,55.86,368028.0,55.535,55.535,55.3961,55.416,368028.0
2025-06-18 09:35:00,55.86,55.93,55.86,55.9,298555.0,55.416,55.4854,55.416,55.4556,298555.0
2025-06-18 09:40:00,55.9,55.9,55.85,55.87,190718.0,55.4556,55.4556,55.406,55.4259,190718.0
2025-06-18 09:45:00,55.88,55.92,55.88,55.91,244718.0,55.4358,55.4755,55.4358,55.4656,244718.0
2025-06-18 09:50:00,55.91,55.94,55.9,55.91,263195.0,55.4656,55.4953,55.4556,55.4656,263195.0
2025-06-18 09:55:00,55.91,55.93,55.88,55.88,608998.0,55.4656,55.4854,55.4358,55.4358,608998.0
2025-06-18 10:00:00,55.89,56.06,55.85,56.04,1632461.0,55.4457,55.6144,55.406,55.5945,1632461.0
2025-06-18 10:05:00,56.05,56.07,55.98,56.05,485847.0,55.6045,55.6243,55.535,55.6045,485847.0
2025-06-18 10:10:00,56.05,56.12,55.99,56.1,444728.0,55.6045,55.6739,55.5449,55.6541,444728.0
2025-06-18 10:15:00,56.09,56.11,56.08,56.08,195678.0,55.6441,55.664,55.6342,55.6342,195678.0
2025-06-18 10:20:00,56.08,56.12,56.08,56.09,537356.0,55.6342,55.6739,55.6342,55.6441,537356.0
2025-06-18 10:25:00,56.1,56.12,56.07,56.1,170176.0,55.6541,55.6739,55.6243,55.6541,170176.0
2025-06-18 10:30:00,56.09,56.13,56.06,56.11,735845.0,55.6441,55.6838,55.6144,55.664,735845.0
2025-06-18 10:35:00,56.11,56.12,56.09,56.12,225817.0,55.664,55.6739,55.6441,55.6739,225817.0
2025-06-18 10:40:00,56.12,56.13,56.07,56.11,264504.0,55.6739,55.6838,55.6243,55.664,264504.0
2025-06-18 10:45:00,56.1,56.12,56.08,56.09,79884.0,55.6541,55.6739,55.6342,55.6441,79884.0
2025-06-18 10:50:00,56.09,56.11,56.07,56.08,122043.0,55.6441,55.664,55.6243,55.6342,122043.0
2025-06-18 10:55:00,56.08,56.1,56.06,56.07,74945.0,55.6342,55.6541,55.6144,55.6243,74945.0
2025-06-18 11:00:00,56.07,56.1,56.06,56.09,106561.0,55.6243,55.6541,55.6144,55.6441,106561.0
2025-06-18 11:05:00,56.1,56.1,56.04,56.05,175505.0,55.6541,55.6541,55.5945,55.6045,175505.0
2025-06-18 11:10:00,56.06,56.08,56.05,56.07,45597.0,55.6144,55.6342,55.6045,55.6243,45597.0
2025-06-18 11:15:00,56.07,56.08,56.04,56.04,152007.0,55.6243,55.6342,55.5945,55.5945,152007.0
2025-06-18 11:20:00,56.05,56.07,56.03,56.07,75235.0,55.6045,55.6243,55.5846,55.6243,75235.0
2025-06-18 11:25:00,56.06,56.11,56.04,56.1,157301.0,55.6144,55.664,55.5945,55.6541,157301.0
2025-06-18 11:30:00,56.11,56.12,56.07,56.08,148969.0,55.664,55.6739,55.6243,55.6342,148969.0
2025-06-18 11:35:00,56.08,56.12,56.06,56.11,97714.0,55.6342,55.6739,55.6144,55.664,97714.0
2025-06-18 11:40:00,56.1,56.11,56.06,56.09,125044.0,55.6541,55.664,55.6144,55.6441,125044.0
2025-06-18 11:45:00,56.08,56.1,56.07,56.09,21157.0,55.6342,55.6541,55.6243,55.6441,21157.0
2025-06-18 11:50:00,56.1,56.13,56.1,56.12,101210.0,55.6541,55.6838,55.6541,55.6739,101210.0
2025-06-18 11:55:00,56.12,56.13,56.07,56.08,191945.0,55.6739,55.6838,55.6243,55.6342,191945.0
2025-06-18 12:00:00,56.08,56.11,56.06,56.11,194231.0,55.6342,55.664,55.6144,55.664,194231.0
2025-06-18 12:05:00,56.11,56.14,56.1,56.13,79232.0,55.664,55.6937,55.6541,55.6838,79232.0
2025-06-18 12:10:00,56.14,56.14,56.11,56.11,64973.0,55.6937,55.6937,55.664,55.664,64973.0
2025-06-18 12:15:00,56.11,56.11,56.06,56.07,138375.0,55.664,55.664,55.6144,55.6243,138375.0
2025-06-18 12:20:00,56.07,56.09,56.06,56.07,103474.0,55.6243,55.6441,55.6144,55.6243,103474.0
2025-06-18 12:25:00,56.07,56.08,56.04,56.05,98881.0,55.6243,55.6342,55.5945,55.6045,98881.0
2025-06-18 12:30:00,56.04,56.07,56.03,56.05,119807.0,55.5945,55.6243,55.5846,55.6045,119807.0
2025-06-18 12:35:00,56.05,56.06,56.03,56.05,42604.0,55.6045,55.6144,55.5846,55.6045,42604.0
2025-06-18 12:40:00,56.06,56.06,56.04,56.05,188368.0,55.6144,55.6144,55.5945,55.6045,188368.0
2025-06-18 12:45:00,56.05,56.06,56.03,56.04,77648.0,55.6045,55.6144,55.5846,55.5945,77648.0
2025-06-18 12:50:00,56.04,56.06,56.03,56.04,67199.0,55.5945,55.6144,55.5846,55.5945,67199.0
2025-06-18 12:55:00,56.03,56.04,56.02,56.02,31681.0,55.5846,55.5945,55.5747,55.5747,31681.0
2025-06-18 13:00:00,56.02,56.04,56.01,56.04,64484.0,55.5747,55.5945,55.5648,55.5945,64484.0
2025-06-18 13:05:00,56.03,56.05,56.03,56.05,122617.0,55.5846,55.6045,55.5846,55.6045,122617.0
2025-06-18 13:10:00,56.05,56.05,56.03,56.03,41828.0,55.6045,55.6045,55.5846,55.5846,41828.0
2025-06-18 13:15:00,56.04,56.04,56.03,56.04,39422.0,55.5945,55.5945,55.5846,55.5945,39422.0
2025-06-18 13:20:00,56.04,56.04,55.99,56.01,101402.0,55.5945,55.5945,55.5449,55.5648,101402.0
2025-06-18 13:25:00,56.0,56.02,55.99,56.0,200537.0,55.5549,55.5747,55.5449,55.5549,200537.0
2025-06-18 13:30:00,56.0,56.0,55.94,55.96,186475.0,55.5549,55.5549,55.4953,55.5152,186475.0
2025-06-18 13:35:00,55.95,55.97,55.93,55.96,166990.0,55.5053,55.5251,55.4854,55.5152,166990.0
2025-06-18 13:40:00,55.97,55.99,55.95,55.98,72894.0,55.5251,55.5449,55.5053,55.535,72894.0
2025-06-18 13:45:00,55.98,56.01,55.98,56.0,51562.0,55.535,55.5648,55.535,55.5549,51562.0
2025-06-18 13:50:00,56.0,56.04,55.99,56.04,438924.0,55.5549,55.5945,55.5449,55.5945,438924.0
2025-06-18 13:55:00,56.03,56.04,56.02,56.02,126406.0,55.5846,55.5945,55.5747,55.5747,126406.0
2025-06-18 14:00:00,56.02,56.19,55.97,55.97,385952.0,55.5747,55.7433,55.5251,55.5251,385952.0
2025-06-18 14:05:00,55.98,56.08,55.96,56.03,251725.0,55.535,55.6342,55.5152,55.5846,251725.0
2025-06-18 14:10:00,56.03,56.09,56.0,56.09,189866.0,55.5846,55.6441,55.5549,55.6441,189866.0
2025-06-18 14:15:00,56.09,56.1,56.04,56.04,166810.0,55.6441,55.6541,55.5945,55.5945,166810.0
2025-06-18 14:20:00,56.04,56.08,56.03,56.05,379164.0,55.5945,55.6342,55.5846,55.6045,379164.0
2025-06-18 14:25:00,56.07,56.09,56.05,56.07,247865.0,55.6243,55.6441,55.6045,55.6243,247865.0
2025-06-18 14:30:00,56.08,56.12,56.05,56.12,178366.0,55.6342,55.6739,55.6045,55.6739,178366.0
2025-06-18 14:35:00,56.11,56.13,56.0,56.08,341240.0,55.664,55.6838,55.5549,55.6342,341240.0
2025-06-18 14:40:00,56.08,56.16,56.05,56.09,310126.0,55.6342,55.7136,55.6045,55.6441,310126.0
2025-06-18 14:45:00,56.08,56.08,55.99,56.01,169929.0,55.6342,55.6342,55.5449,55.5648,169929.0
2025-06-18 14:50:00,56.0,56.0,55.87,55.91,236112.0,55.5549,55.5549,55.4259,55.4656,236112.0
2025-06-18 14:55:00,55.9,55.9,55.8,55.82,323567.0,55.4556,55.4556,55.3564,55.3763,323567.0
2025-06-18 15:00:00,55.82,55.87,55.76,55.86,292028.0,55.3763,55.4259,55.3168,55.416,292028.0
2025-06-18 15:05:00,55.87,55.89,55.8,55.82,112894.0,55.4259,55.4457,55.3564,55.3763,112894.0
2025-06-18 15:10:00,55.82,55.93,55.78,55.91,299315.0,55.3763,55.4854,55.3366,55.4656,299315.0
2025-06-18 15:15:00,55.92,55.92,55.85,55.87,254562.0,55.4755,55.4755,55.406,55.4259,254562.0
2025-06-18 15:20:00,55.88,55.91,55.86,55.88,149080.0,55.4358,55.4656,55.416,55.4358,149080.0
2025-06-18 15:25:00,55.87,55.88,55.78,55.79,173346.0,55.4259,55.4358,55.3366,55.3465,173346.0
2025-06-18 15:30:00,55.78,55.88,55.76,55.87,203004.0,55.3366,55.4358,55.3168,55.4259,203004.0
2025-06-18 15:35:00,55.86,55.91,55.85,55.87,125213.0,55.416,55.4656,55.406,55.4259,125213.0
2025-06-18 15:40:00,55.87,55.9,55.86,55.89,184449.0,55.4259,55.4556,55.416,55.4457,184449.0
2025-06-18 15:45:00,55.89,55.89,55.83,55.87,139988.0,55.4457,55.4457,55.3862,55.4259,139988.0
2025-06-18 15:50:00,55.86,55.9,55.85,55.86,254118.0,55.416,55.4556,55.406,55.416,254118.0
2025-06-18 15:55:00,55.86,55.89,55.85,55.88,538811.0,55.416,55.4457,55.406,55.4358,538811.0
2025-06-20 09:30:00,55.52,55.54,55.39,55.41,348582.0,55.52,55.54,55.39,55.41,348582.0
2025-06-20 09:35:00,55.41,55.42,55.34,55.38,339568.0,55.41,55.42,55.34,55.38,339568.0
2025-06-20 09:40:00,55.38,55.39,55.35,55.37,128502.0,55.38,55.39,55.35,55.37,128502.0
2025-06-20 09:45:00,55.37,55.38,55.31,55.32,155492.0,55.37,55.38,55.31,55.32,155492.0
2025-06-20 09:50:00,55.32,55.34,55.3,55.32,106913.0,55.32,55.34,55.3,55.32,106913.0
2025-06-20 09:55:00,55.33,55.35,55.31,55.33,125464.0,55.33,55.35,55.31,55.33,125464.0
2025-06-20 10:00:00,55.33,55.37,55.32,55.36,357476.0,55.33,55.37,55.32,55.36,357476.0
2025-06-20 10:05:00,55.35,55.36,55.3,55.32,330058.0,55.35,55.36,55.3,55.32,330058.0
2025-06-20 10:10:00,55.32,55.35,55.31,55.34,302281.0,55.32,55.35,55.31,55.34,302281.0
2025-06-20 10:15:00,55.34,55.34,55.31,55.32,135863.0,55.34,55.34,55.31,55.32,135863.0
2025-06-20 10:20:00,55.32,55.33,55.22,55.22,186640.0,55.32,55.33,55.22,55.22,186640.0
2025-06-20 10:25:00,55.23,55.27,55.21,55.25,152166.0,55.23,55.27,55.21,55.25,152166.0
2025-06-20 10:30:00,55.26,55.26,55.22,55.23,133015.0,55.26,55.26,55.22,55.23,133015.0
2025-06-20 10:35:00,55.23,55.25,55.21,55.24,188954.0,55.23,55.25,55.21,55.24,188954.0
2025-06-20 10:40:00,55.23,55.25,55.13,55.16,315534.0,55.23,55.25,55.13,55.16,315534.0
2025-06-20 10:45:00,55.16,55.16,55.09,55.12,207118.0,55.16,55.16,55.09,55.12,207118.0
2025-06-20 10:50:00,55.11,55.15,55.09,55.13,272364.0,55.11,55.15,55.09,55.13,272364.0
2025-06-20 10:55:00,55.13,55.19,55.13,55.15,52213.0,55.13,55.19,55.13,55.15,52213.0
2025-06-20 11:00:00,55.14,55.15,55.11,55.14,139715.0,55.14,55.15,55.11,55.14,139715.0
2025-06-20 11:05:00,55.14,55.18,55.13,55.16,128728.0,55.14,55.18,55.13,55.16,128728.0
2025-06-20 11:10:00,55.17,55.21,55.16,55.2,253198.0,55.17,55.21,55.16,55.2,253198.0
2025-06-20 11:15:00,55.21,55.24,55.2,55.22,213857.0,55.21,55.24,55.2,55.22,213857.0
2025-06-20 11:20:00,55.23,55.23,55.18,55.22,184692.0,55.23,55.23,55.18,55.22,184692.0
2025-06-20 11:25:00,55.21,55.22,55.13,55.15,314929.0,55.21,55.22,55.13,55.15,314929.0
2025-06-20 11:30:00,55.15,55.17,55.13,55.16,320312.0,55.15,55.17,55.13,55.16,320312.0
2025-06-20 11:35:00,55.17,55.22,55.15,55.22,751134.0,55.17,55.22,55.15,55.22,751134.0
2025-06-20 11:40:00,55.22,55.23,55.2,55.22,122057.0,55.22,55.23,55.2,55.22,122057.0
2025-06-20 11:45:00,55.22,55.22,55.18,55.21,96079.0,55.22,55.22,55.18,55.21,96079.0
2025-06-20 11:50:00,55.21,55.21,55.12,55.13,58460.0,55.21,55.21,55.12,55.13,58460.0
2025-06-20 11:55:00,55.13,55.14,55.11,55.13,209060.0,55.13,55.14,55.11,55.13,209060.0
2025-06-20 12:00:00,55.12,55.15,55.11,55.13,342261.0,55.12,55.15,55.11,55.13,342261.0
2025-06-20 12:05:00,55.12,55.16,55.11,55.16,264741.0,55.12,55.16,55.11,55.16,264741.0
2025-06-20 12:10:00,55.16,55.18,55.13,55.13,127219.0,55.16,55.18,55.13,55.13,127219.0
2025-06-20 12:15:00,55.14,55.15,55.11,55.15,180688.0,55.14,55.15,55.11,55.15,180688.0
2025-06-20 12:20:00,55.15,55.16,55.13,55.16,206955.0,55.15,55.16,55.13,55.16,206955.0
2025-06-20 12:25:00,55.18,55.18,55.15,55.18,293072.0,55.18,55.18,55.15,55.18,293072.0
2025-06-20 12:30:00,55.17,55.19,55.17,55.19,153711.0,55.17,55.19,55.17,55.19,153711.0
2025-06-20 12:35:00,55.19,55.22,55.18,55.21,71658.0,55.19,55.22,55.18,55.21,71658.0
2025-06-20 12:40:00,55.21,55.22,55.19,55.2,121110.0,55.21,55.22,55.19,55.2,121110.0
2025-06-20 12:45:00,55.2,55.21,55.16,55.16,142848.0,55.2,55.21,55.16,55.16,142848.0
2025-06-20 12:50:00,55.17,55.2,55.16,55.2,65373.0,55.17,55.2,55.16,55.2,65373.0
2025-06-20 12:55:00,55.2,55.21,55.17,55.19,226877.0,55.2,55.21,55.17,55.19,226877.0
2025-06-20 13:00:00,55.18,55.22,55.18,55.18,97864.0,55.18,55.22,55.18,55.18,97864.0
2025-06-20 13:05:00,55.18,55.19,55.16,55.18,162783.0,55.18,55.19,55.16,55.18,162783.0
2025-06-20 13:10:00,55.18,55.19,55.17,55.18,116603.0,55.18,55.19,55.17,55.18,116603.0
2025-06-20 13:15:00,55.18,55.2,55.15,55.16,250319.0,55.18,55.2,55.15,55.16,250319.0
2025-06-20 13:20:00,55.17,55.17,55.12,55.14,90135.0,55.17,55.17,55.12,55.14,90135.0
2025-06-20 13:25:00,55.14,55.15,55.07,55.08,127638.0,55.14,55.15,55.07,55.08,127638.0
2025-06-20 13:30:00,55.07,55.08,55.05,55.07,113328.0,55.07,55.08,55.05,55.07,113328.0
2025-06-20 13:35:00,55.07,55.08,55.03,55.04,156475.0,55.07,55.08,55.03,55.04,156475.0
2025-06-20 13:40:00,55.04,55.08,55.03,55.06,76940.0,55.04,55.08,55.03,55.06,76940.0
2025-06-20 13:45:00,55.05,55.08,55.05,55.08,79676.0,55.05,55.08,55.05,55.08,79676.0
2025-06-20 13:50:00,55.08,55.09,55.06,55.09,81103.0,55.08,55.09,55.06,55.09,81103.0
2025-06-20 13:55:00,55.08,55.1,55.08,55.1,38804.0,55.08,55.1,55.08,55.1,38804.0
2025-06-20 14:00:00,55.1,55.12,55.09,55.12,95491.0,55.1,55.12,55.09,55.12,95491.0
2025-06-20 14:05:00,55.12,55.13,55.11,55.11,21813.0,55.12,55.13,55.11,55.11,21813.0
2025-06-20 14:10:00,55.12,55.13,55.11,55.13,90937.0,55.12,55.13,55.11,55.13,90937.0
2025-06-20 14:15:00,55.13,55.17,55.12,55.16,98017.0,55.13,55.17,55.12,55.16,98017.0
2025-06-20 14:20:00,55.16,55.18,55.15,55.18,52488.0,55.16,55.18,55.15,55.18,52488.0
2025-06-20 14:25:00,55.18,55.18,55.14,55.15,196273.0,55.18,55.18,55.14,55.15,196273.0
2025-06-20 14:30:00,55.16,55.18,55.15,55.17,95955.0,55.16,55.18,55.15,55.17,95955.0
2025-06-20 14:35:00,55.17,55.18,55.14,55.15,70866.0,55.17,55.18,55.14,55.15,70866.0
2025-06-20 14:40:00,55.15,55.15,55.13,55.14,53040.0,55.15,55.15,55.13,55.14,53040.0
2025-06-20 14:45:00,55.14,55.15,55.13,55.14,58785.0,55.14,55.15,55.13,55.14,58785.0
2025-06-20 14:50:00,55.14,55.14,55.12,55.14,55512.0,55.14,55.14,55.12,55.14,55512.0
2025-06-20 14:55:00,55.14,55.14,55.06,55.07,159390.0,55.14,55.14,55.06,55.07,159390.0
2025-06-20 15:00:00,55.08,55.1,55.06,55.09,176383.0,55.08,55.1,55.06,55.09,176383.0
2025-06-20 15:05:00,55.09,55.11,55.08,55.09,113057.0,55.09,55.11,55.08,55.09,113057.0
2025-06-20 15:10:00,55.1,55.12,55.09,55.1,30384.0,55.1,55.12,55.09,55.1,30384.0
2025-06-20 15:15:00,55.1,55.11,55.09,55.11,31662.0,55.1,55.11,55.09,55.11,31662.0
2025-06-20 15:20:00,55.11,55.11,55.09,55.09,72246.0,55.11,55.11,55.09,55.09,72246.0
2025-06-20 15:25:00,55.09,55.1,55.06,55.07,91251.0,55.09,55.1,55.06,55.07,91251.0
2025-06-20 15:30:00,55.08,55.09,55.05,55.07,95868.0,55.08,55.09,55.05,55.07,95868.0
2025-06-20 15:35:00,55.07,55.08,55.05,55.05,60309.0,55.07,55.08,55.05,55.05,60309.0
2025-06-20 15:40:00,55.06,55.06,55.03,55.05,321524.0,55.06,55.06,55.03,55.05,321524.0
2025-06-20 15:45:00,55.05,55.05,55.01,55.02,444033.0,55.05,55.05,55.01,55.02,444033.0
2025-06-20 15:50:00,55.01,55.05,55.01,55.03,231226.0,55.01,55.05,55.01,55.03,231226.0
2025-06-20 15:55:00,55.03,55.06,55.0,55.01,748684.0,55.03,55.06,55.0,55.01,748684.0